date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,8.63,8.64,8.59,8.59,1532000.0,7.791,7.8,7.7549,7.7549,1532000.0
2008-03-25 09:35:00,8.59,8.66,8.59,8.65,1076800.0,7.7549,7.8181,7.7549,7.809,1076800.0
2008-03-25 09:40:00,8.65,8.7,8.65,8.68,2583200.0,7.809,7.8542,7.809,7.8361,2583200.0
2008-03-25 09:45:00,8.68,8.69,8.65,8.65,1641600.0,7.8361,7.8451,7.809,7.809,1641600.0
2008-03-25 09:50:00,8.65,8.66,8.6,8.61,1783200.0,7.809,7.8181,7.7639,7.7729,1783200.0
2008-03-25 09:55:00,8.61,8.61,8.57,8.58,1936800.0,7.7729,7.7729,7.7368,7.7458,1936800.0
2008-03-25 10:00:00,8.58,8.58,8.52,8.57,3837600.0,7.7458,7.7458,7.6917,7.7368,3837600.0
2008-03-25 10:05:00,8.56,8.57,8.53,8.55,2019200.0,7.7278,7.7368,7.7007,7.7188,2019200.0
2008-03-25 10:10:00,8.55,8.59,8.55,8.57,1024000.0,7.7188,7.7549,7.7188,7.7368,1024000.0
2008-03-25 10:15:00,8.56,8.59,8.56,8.57,856000.0,7.7278,7.7549,7.7278,7.7368,856000.0
2008-03-25 10:20:00,8.57,8.6,8.56,8.58,737600.0,7.7368,7.7639,7.7278,7.7458,737600.0
2008-03-25 10:25:00,8.59,8.6,8.55,8.55,712800.0,7.7549,7.7639,7.7188,7.7188,712800.0
2008-03-25 10:30:00,8.56,8.57,8.54,8.54,672800.0,7.7278,7.7368,7.7097,7.7097,672800.0
2008-03-25 10:35:00,8.54,8.55,8.53,8.55,664000.0,7.7097,7.7188,7.7007,7.7188,664000.0
2008-03-25 10:40:00,8.54,8.58,8.54,8.58,611200.0,7.7097,7.7458,7.7097,7.7458,611200.0
2008-03-25 10:45:00,8.58,8.61,8.57,8.6,896000.0,7.7458,7.7729,7.7368,7.7639,896000.0
2008-03-25 10:50:00,8.6,8.6,8.56,8.59,966400.0,7.7639,7.7639,7.7278,7.7549,966400.0
2008-03-25 10:55:00,8.59,8.6,8.56,8.58,1089600.0,7.7549,7.7639,7.7278,7.7458,1089600.0
2008-03-25 11:00:00,8.59,8.62,8.57,8.62,844000.0,7.7549,7.7819,7.7368,7.7819,844000.0
2008-03-25 11:05:00,8.62,8.62,8.6,8.6,534400.0,7.7819,7.7819,7.7639,7.7639,534400.0
2008-03-25 11:10:00,8.6,8.62,8.59,8.62,1060800.0,7.7639,7.7819,7.7549,7.7819,1060800.0
2008-03-25 11:15:00,8.62,8.63,8.59,8.59,1092000.0,7.7819,7.791,7.7549,7.7549,1092000.0
2008-03-25 11:20:00,8.59,8.62,8.59,8.61,353600.0,7.7549,7.7819,7.7549,7.7729,353600.0
2008-03-25 11:25:00,8.61,8.64,8.61,8.63,605600.0,7.7729,7.8,7.7729,7.791,605600.0
2008-03-25 11:30:00,8.62,8.64,8.61,8.63,622400.0,7.7819,7.8,7.7729,7.791,622400.0
2008-03-25 11:35:00,8.63,8.65,8.62,8.62,856800.0,7.791,7.809,7.7819,7.7819,856800.0
2008-03-25 11:40:00,8.63,8.63,8.61,8.63,296000.0,7.791,7.791,7.7729,7.791,296000.0
2008-03-25 11:45:00,8.63,8.63,8.6,8.6,312000.0,7.791,7.791,7.7639,7.7639,312000.0
2008-03-25 11:50:00,8.6,8.63,8.6,8.62,660800.0,7.7639,7.791,7.7639,7.7819,660800.0
2008-03-25 11:55:00,8.62,8.62,8.59,8.6,339200.0,7.7819,7.7819,7.7549,7.7639,339200.0
2008-03-25 12:00:00,8.6,8.61,8.57,8.61,778400.0,7.7639,7.7729,7.7368,7.7729,778400.0
2008-03-25 12:05:00,8.61,8.64,8.61,8.64,844800.0,7.7729,7.8,7.7729,7.8,844800.0
2008-03-25 12:10:00,8.64,8.65,8.63,8.63,284000.0,7.8,7.809,7.791,7.791,284000.0
2008-03-25 12:15:00,8.63,8.66,8.63,8.65,556000.0,7.791,7.8181,7.791,7.809,556000.0
2008-03-25 12:20:00,8.65,8.66,8.64,8.64,490400.0,7.809,7.8181,7.8,7.8,490400.0
2008-03-25 12:25:00,8.64,8.67,8.64,8.67,466400.0,7.8,7.8271,7.8,7.8271,466400.0
2008-03-25 12:30:00,8.67,8.67,8.65,8.66,267200.0,7.8271,7.8271,7.809,7.8181,267200.0
2008-03-25 12:35:00,8.66,8.66,8.64,8.66,380000.0,7.8181,7.8181,7.8,7.8181,380000.0
2008-03-25 12:40:00,8.66,8.67,8.65,8.65,532000.0,7.8181,7.8271,7.809,7.809,532000.0
2008-03-25 12:45:00,8.65,8.67,8.65,8.67,756800.0,7.809,7.8271,7.809,7.8271,756800.0
2008-03-25 12:50:00,8.67,8.69,8.67,8.68,568000.0,7.8271,7.8451,7.8271,7.8361,568000.0
2008-03-25 12:55:00,8.68,8.68,8.65,8.65,302400.0,7.8361,7.8361,7.809,7.809,302400.0
2008-03-25 13:00:00,8.65,8.67,8.64,8.64,433600.0,7.809,7.8271,7.8,7.8,433600.0
2008-03-25 13:05:00,8.64,8.65,8.63,8.65,464800.0,7.8,7.809,7.791,7.809,464800.0
2008-03-25 13:10:00,8.65,8.67,8.64,8.66,332800.0,7.809,7.8271,7.8,7.8181,332800.0
2008-03-25 13:15:00,8.66,8.67,8.65,8.66,179200.0,7.8181,7.8271,7.809,7.8181,179200.0
2008-03-25 13:20:00,8.66,8.68,8.65,8.67,459200.0,7.8181,7.8361,7.809,7.8271,459200.0
2008-03-25 13:25:00,8.67,8.68,8.66,8.67,204000.0,7.8271,7.8361,7.8181,7.8271,204000.0
2008-03-25 13:30:00,8.68,8.7,8.68,8.68,673600.0,7.8361,7.8542,7.8361,7.8361,673600.0
2008-03-25 13:35:00,8.68,8.7,8.67,8.67,589600.0,7.8361,7.8542,7.8271,7.8271,589600.0
2008-03-25 13:40:00,8.67,8.68,8.66,8.68,661600.0,7.8271,7.8361,7.8181,7.8361,661600.0
2008-03-25 13:45:00,8.68,8.7,8.67,8.69,249600.0,7.8361,7.8542,7.8271,7.8451,249600.0
2008-03-25 13:50:00,8.7,8.7,8.69,8.7,406400.0,7.8542,7.8542,7.8451,7.8542,406400.0
2008-03-25 13:55:00,8.7,8.72,8.7,8.72,906400.0,7.8542,7.8722,7.8542,7.8722,906400.0
2008-03-25 14:00:00,8.72,8.72,8.69,8.71,504800.0,7.8722,7.8722,7.8451,7.8632,504800.0
2008-03-25 14:05:00,8.71,8.72,8.71,8.71,337600.0,7.8632,7.8722,7.8632,7.8632,337600.0
2008-03-25 14:10:00,8.71,8.72,8.69,8.7,454400.0,7.8632,7.8722,7.8451,7.8542,454400.0
2008-03-25 14:15:00,8.7,8.7,8.69,8.69,502400.0,7.8542,7.8542,7.8451,7.8451,502400.0
2008-03-25 14:20:00,8.7,8.7,8.69,8.7,399200.0,7.8542,7.8542,7.8451,7.8542,399200.0
2008-03-25 14:25:00,8.7,8.7,8.68,8.69,247200.0,7.8542,7.8542,7.8361,7.8451,247200.0
2008-03-25 14:30:00,8.69,8.69,8.66,8.66,528000.0,7.8451,7.8451,7.8181,7.8181,528000.0
2008-03-25 14:35:00,8.66,8.68,8.66,8.68,420800.0,7.8181,7.8361,7.8181,7.8361,420800.0
2008-03-25 14:40:00,8.68,8.69,8.66,8.68,548800.0,7.8361,7.8451,7.8181,7.8361,548800.0
2008-03-25 14:45:00,8.68,8.7,8.68,8.7,676000.0,7.8361,7.8542,7.8361,7.8542,676000.0
2008-03-25 14:50:00,8.7,8.72,8.69,8.72,1233600.0,7.8542,7.8722,7.8451,7.8722,1233600.0
2008-03-25 14:55:00,8.72,8.72,8.71,8.71,748800.0,7.8722,7.8722,7.8632,7.8632,748800.0
2008-03-25 15:00:00,8.71,8.73,8.71,8.73,757600.0,7.8632,7.8813,7.8632,7.8813,757600.0
2008-03-25 15:05:00,8.72,8.73,8.69,8.7,815200.0,7.8722,7.8813,7.8451,7.8542,815200.0
2008-03-25 15:10:00,8.7,8.72,8.68,8.71,725600.0,7.8542,7.8722,7.8361,7.8632,725600.0
2008-03-25 15:15:00,8.71,8.72,8.7,8.7,428000.0,7.8632,7.8722,7.8542,7.8542,428000.0
2008-03-25 15:20:00,8.7,8.72,8.69,8.72,581600.0,7.8542,7.8722,7.8451,7.8722,581600.0
2008-03-25 15:25:00,8.72,8.72,8.69,8.71,577600.0,7.8722,7.8722,7.8451,7.8632,577600.0
2008-03-25 15:30:00,8.7,8.72,8.69,8.69,716800.0,7.8542,7.8722,7.8451,7.8451,716800.0
2008-03-25 15:35:00,8.69,8.7,8.68,8.69,610400.0,7.8451,7.8542,7.8361,7.8451,610400.0
2008-03-25 15:40:00,8.69,8.7,8.67,8.68,1109600.0,7.8451,7.8542,7.8271,7.8361,1109600.0
2008-03-25 15:45:00,8.68,8.69,8.66,8.67,911200.0,7.8361,7.8451,7.8181,7.8271,911200.0
2008-03-25 15:50:00,8.67,8.67,8.64,8.65,1480800.0,7.8271,7.8271,7.8,7.809,1480800.0
2008-03-25 15:55:00,8.65,8.67,8.65,8.66,3033600.0,7.809,7.8271,7.809,7.8181,3033600.0
2008-03-26 09:30:00,8.59,8.59,8.56,8.57,1040800.0,7.7549,7.7549,7.7278,7.7368,1040800.0
2008-03-26 09:35:00,8.57,8.57,8.54,8.56,740800.0,7.7368,7.7368,7.7097,7.7278,740800.0
2008-03-26 09:40:00,8.56,8.57,8.54,8.56,1692800.0,7.7278,7.7368,7.7097,7.7278,1692800.0
2008-03-26 09:45:00,8.56,8.56,8.52,8.52,1976000.0,7.7278,7.7278,7.6917,7.6917,1976000.0
2008-03-26 09:50:00,8.52,8.55,8.52,8.54,2076000.0,7.6917,7.7188,7.6917,7.7097,2076000.0
2008-03-26 09:55:00,8.54,8.56,8.53,8.55,833600.0,7.7097,7.7278,7.7007,7.7188,833600.0
2008-03-26 10:00:00,8.55,8.58,8.55,8.56,3572800.0,7.7188,7.7458,7.7188,7.7278,3572800.0
2008-03-26 10:05:00,8.56,8.59,8.56,8.59,2140800.0,7.7278,7.7549,7.7278,7.7549,2140800.0
2008-03-26 10:10:00,8.59,8.6,8.56,8.56,1124800.0,7.7549,7.7639,7.7278,7.7278,1124800.0
2008-03-26 10:15:00,8.56,8.58,8.54,8.54,1304000.0,7.7278,7.7458,7.7097,7.7097,1304000.0
2008-03-26 10:20:00,8.54,8.57,8.54,8.56,544800.0,7.7097,7.7368,7.7097,7.7278,544800.0
2008-03-26 10:25:00,8.57,8.57,8.53,8.55,854400.0,7.7368,7.7368,7.7007,7.7188,854400.0
2008-03-26 10:30:00,8.55,8.55,8.5,8.51,1357600.0,7.7188,7.7188,7.6736,7.6826,1357600.0
2008-03-26 10:35:00,8.51,8.53,8.5,8.51,939200.0,7.6826,7.7007,7.6736,7.6826,939200.0
2008-03-26 10:40:00,8.52,8.52,8.49,8.49,945600.0,7.6917,7.6917,7.6646,7.6646,945600.0
2008-03-26 10:45:00,8.49,8.5,8.46,8.47,1276800.0,7.6646,7.6736,7.6375,7.6465,1276800.0
2008-03-26 10:50:00,8.47,8.49,8.47,8.49,1087200.0,7.6465,7.6646,7.6465,7.6646,1087200.0
2008-03-26 10:55:00,8.49,8.51,8.49,8.5,632000.0,7.6646,7.6826,7.6646,7.6736,632000.0
2008-03-26 11:00:00,8.5,8.51,8.48,8.49,619200.0,7.6736,7.6826,7.6556,7.6646,619200.0
2008-03-26 11:05:00,8.49,8.52,8.49,8.51,473600.0,7.6646,7.6917,7.6646,7.6826,473600.0
2008-03-26 11:10:00,8.51,8.52,8.5,8.51,425600.0,7.6826,7.6917,7.6736,7.6826,425600.0
2008-03-26 11:15:00,8.52,8.52,8.49,8.5,391200.0,7.6917,7.6917,7.6646,7.6736,391200.0
2008-03-26 11:20:00,8.5,8.5,8.48,8.5,412800.0,7.6736,7.6736,7.6556,7.6736,412800.0
2008-03-26 11:25:00,8.51,8.54,8.51,8.53,874400.0,7.6826,7.7097,7.6826,7.7007,874400.0
2008-03-26 11:30:00,8.53,8.54,8.53,8.54,582400.0,7.7007,7.7097,7.7007,7.7097,582400.0
2008-03-26 11:35:00,8.54,8.54,8.52,8.52,310400.0,7.7097,7.7097,7.6917,7.6917,310400.0
2008-03-26 11:40:00,8.52,8.53,8.5,8.51,530400.0,7.6917,7.7007,7.6736,7.6826,530400.0
2008-03-26 11:45:00,8.51,8.54,8.51,8.54,436800.0,7.6826,7.7097,7.6826,7.7097,436800.0
2008-03-26 11:50:00,8.54,8.56,8.53,8.54,429600.0,7.7097,7.7278,7.7007,7.7097,429600.0
2008-03-26 11:55:00,8.55,8.55,8.53,8.53,359200.0,7.7188,7.7188,7.7007,7.7007,359200.0
2008-03-26 12:00:00,8.53,8.54,8.53,8.53,452000.0,7.7007,7.7097,7.7007,7.7007,452000.0
2008-03-26 12:05:00,8.53,8.55,8.53,8.54,288000.0,7.7007,7.7188,7.7007,7.7097,288000.0
2008-03-26 12:10:00,8.54,8.54,8.52,8.52,389600.0,7.7097,7.7097,7.6917,7.6917,389600.0
2008-03-26 12:15:00,8.52,8.52,8.51,8.52,418400.0,7.6917,7.6917,7.6826,7.6917,418400.0
2008-03-26 12:20:00,8.52,8.52,8.51,8.52,304000.0,7.6917,7.6917,7.6826,7.6917,304000.0
2008-03-26 12:25:00,8.52,8.54,8.51,8.53,305600.0,7.6917,7.7097,7.6826,7.7007,305600.0
2008-03-26 12:30:00,8.52,8.53,8.52,8.52,302400.0,7.6917,7.7007,7.6917,7.6917,302400.0
2008-03-26 12:35:00,8.52,8.52,8.51,8.51,102400.0,7.6917,7.6917,7.6826,7.6826,102400.0
2008-03-26 12:40:00,8.51,8.53,8.49,8.5,534400.0,7.6826,7.7007,7.6646,7.6736,534400.0
2008-03-26 12:45:00,8.51,8.51,8.49,8.51,450400.0,7.6826,7.6826,7.6646,7.6826,450400.0
2008-03-26 12:50:00,8.51,8.51,8.48,8.49,500800.0,7.6826,7.6826,7.6556,7.6646,500800.0
2008-03-26 12:55:00,8.49,8.51,8.49,8.5,355200.0,7.6646,7.6826,7.6646,7.6736,355200.0
2008-03-26 13:00:00,8.5,8.51,8.49,8.5,245600.0,7.6736,7.6826,7.6646,7.6736,245600.0
2008-03-26 13:05:00,8.51,8.51,8.49,8.49,560000.0,7.6826,7.6826,7.6646,7.6646,560000.0
2008-03-26 13:10:00,8.49,8.52,8.49,8.51,592800.0,7.6646,7.6917,7.6646,7.6826,592800.0
2008-03-26 13:15:00,8.51,8.52,8.5,8.5,286400.0,7.6826,7.6917,7.6736,7.6736,286400.0
2008-03-26 13:20:00,8.51,8.51,8.5,8.51,194400.0,7.6826,7.6826,7.6736,7.6826,194400.0
2008-03-26 13:25:00,8.51,8.52,8.5,8.5,180000.0,7.6826,7.6917,7.6736,7.6736,180000.0
2008-03-26 13:30:00,8.5,8.5,8.47,8.48,945600.0,7.6736,7.6736,7.6465,7.6556,945600.0
2008-03-26 13:35:00,8.48,8.48,8.47,8.48,440800.0,7.6556,7.6556,7.6465,7.6556,440800.0
2008-03-26 13:40:00,8.48,8.49,8.47,8.47,525600.0,7.6556,7.6646,7.6465,7.6465,525600.0
2008-03-26 13:45:00,8.47,8.48,8.47,8.47,240800.0,7.6465,7.6556,7.6465,7.6465,240800.0
2008-03-26 13:50:00,8.47,8.49,8.47,8.49,594400.0,7.6465,7.6646,7.6465,7.6646,594400.0
2008-03-26 13:55:00,8.49,8.49,8.48,8.49,287200.0,7.6646,7.6646,7.6556,7.6646,287200.0
2008-03-26 14:00:00,8.49,8.49,8.47,8.48,508800.0,7.6646,7.6646,7.6465,7.6556,508800.0
2008-03-26 14:05:00,8.48,8.52,8.48,8.51,638400.0,7.6556,7.6917,7.6556,7.6826,638400.0
2008-03-26 14:10:00,8.51,8.53,8.51,8.53,770400.0,7.6826,7.7007,7.6826,7.7007,770400.0
2008-03-26 14:15:00,8.53,8.53,8.52,8.52,641600.0,7.7007,7.7007,7.6917,7.6917,641600.0
2008-03-26 14:20:00,8.52,8.52,8.5,8.51,668800.0,7.6917,7.6917,7.6736,7.6826,668800.0
2008-03-26 14:25:00,8.51,8.52,8.5,8.51,574400.0,7.6826,7.6917,7.6736,7.6826,574400.0
2008-03-26 14:30:00,8.51,8.54,8.5,8.53,742400.0,7.6826,7.7097,7.6736,7.7007,742400.0
2008-03-26 14:35:00,8.53,8.54,8.52,8.52,980800.0,7.7007,7.7097,7.6917,7.6917,980800.0
2008-03-26 14:40:00,8.52,8.52,8.5,8.5,521600.0,7.6917,7.6917,7.6736,7.6736,521600.0
2008-03-26 14:45:00,8.5,8.53,8.5,8.52,628800.0,7.6736,7.7007,7.6736,7.6917,628800.0
2008-03-26 14:50:00,8.52,8.54,8.52,8.54,967200.0,7.6917,7.7097,7.6917,7.7097,967200.0
2008-03-26 14:55:00,8.54,8.6,8.53,8.6,1885600.0,7.7097,7.7639,7.7007,7.7639,1885600.0
2008-03-26 15:00:00,8.6,8.6,8.57,8.57,2671200.0,7.7639,7.7639,7.7368,7.7368,2671200.0
2008-03-26 15:05:00,8.57,8.58,8.56,8.58,852000.0,7.7368,7.7458,7.7278,7.7458,852000.0
2008-03-26 15:10:00,8.58,8.58,8.53,8.54,1481600.0,7.7458,7.7458,7.7007,7.7097,1481600.0
2008-03-26 15:15:00,8.54,8.55,8.52,8.53,764000.0,7.7097,7.7188,7.6917,7.7007,764000.0
2008-03-26 15:20:00,8.53,8.54,8.52,8.53,805600.0,7.7007,7.7097,7.6917,7.7007,805600.0
2008-03-26 15:25:00,8.53,8.54,8.49,8.5,1248800.0,7.7007,7.7097,7.6646,7.6736,1248800.0
2008-03-26 15:30:00,8.5,8.52,8.5,8.5,920000.0,7.6736,7.6917,7.6736,7.6736,920000.0
2008-03-26 15:35:00,8.5,8.5,8.48,8.5,1122400.0,7.6736,7.6736,7.6556,7.6736,1122400.0
2008-03-26 15:40:00,8.5,8.5,8.48,8.5,702400.0,7.6736,7.6736,7.6556,7.6736,702400.0
2008-03-26 15:45:00,8.5,8.52,8.49,8.51,715200.0,7.6736,7.6917,7.6646,7.6826,715200.0
2008-03-26 15:50:00,8.51,8.53,8.49,8.51,1406400.0,7.6826,7.7007,7.6646,7.6826,1406400.0
2008-03-26 15:55:00,8.51,8.53,8.5,8.51,1380000.0,7.6826,7.7007,7.6736,7.6826,1380000.0
2008-03-27 09:30:00,8.56,8.57,8.54,8.54,1455200.0,7.7278,7.7368,7.7097,7.7097,1455200.0
2008-03-27 09:35:00,8.54,8.54,8.5,8.51,1080000.0,7.7097,7.7097,7.6736,7.6826,1080000.0
2008-03-27 09:40:00,8.52,8.55,8.52,8.54,540000.0,7.6917,7.7188,7.6917,7.7097,540000.0
2008-03-27 09:45:00,8.53,8.56,8.51,8.55,846400.0,7.7007,7.7278,7.6826,7.7188,846400.0
2008-03-27 09:50:00,8.55,8.56,8.5,8.52,960000.0,7.7188,7.7278,7.6736,7.6917,960000.0
2008-03-27 09:55:00,8.52,8.55,8.51,8.54,945600.0,7.6917,7.7188,7.6826,7.7097,945600.0
2008-03-27 10:00:00,8.54,8.55,8.52,8.52,701600.0,7.7097,7.7188,7.6917,7.6917,701600.0
2008-03-27 10:05:00,8.52,8.53,8.49,8.49,604000.0,7.6917,7.7007,7.6646,7.6646,604000.0
2008-03-27 10:10:00,8.49,8.51,8.49,8.51,967200.0,7.6646,7.6826,7.6646,7.6826,967200.0
2008-03-27 10:15:00,8.5,8.52,8.46,8.47,832800.0,7.6736,7.6917,7.6375,7.6465,832800.0
2008-03-27 10:20:00,8.46,8.46,8.43,8.44,1785600.0,7.6375,7.6375,7.6104,7.6194,1785600.0
2008-03-27 10:25:00,8.44,8.46,8.4,8.42,1353600.0,7.6194,7.6375,7.5833,7.6014,1353600.0
2008-03-27 10:30:00,8.42,8.42,8.37,8.39,1578400.0,7.6014,7.6014,7.5563,7.5743,1578400.0
2008-03-27 10:35:00,8.39,8.42,8.38,8.42,1744800.0,7.5743,7.6014,7.5653,7.6014,1744800.0
2008-03-27 10:40:00,8.42,8.43,8.41,8.43,1103200.0,7.6014,7.6104,7.5924,7.6104,1103200.0
2008-03-27 10:45:00,8.42,8.43,8.4,8.4,904800.0,7.6014,7.6104,7.5833,7.5833,904800.0
2008-03-27 10:50:00,8.4,8.44,8.39,8.43,1066400.0,7.5833,7.6194,7.5743,7.6104,1066400.0
2008-03-27 10:55:00,8.43,8.44,8.42,8.43,882400.0,7.6104,7.6194,7.6014,7.6104,882400.0
2008-03-27 11:00:00,8.43,8.45,8.43,8.44,535200.0,7.6104,7.6285,7.6104,7.6194,535200.0
2008-03-27 11:05:00,8.44,8.44,8.41,8.43,484800.0,7.6194,7.6194,7.5924,7.6104,484800.0
2008-03-27 11:10:00,8.43,8.44,8.41,8.41,422400.0,7.6104,7.6194,7.5924,7.5924,422400.0
2008-03-27 11:15:00,8.41,8.46,8.41,8.45,860000.0,7.5924,7.6375,7.5924,7.6285,860000.0
2008-03-27 11:20:00,8.45,8.48,8.44,8.45,993600.0,7.6285,7.6556,7.6194,7.6285,993600.0
2008-03-27 11:25:00,8.46,8.47,8.45,8.46,760000.0,7.6375,7.6465,7.6285,7.6375,760000.0
2008-03-27 11:30:00,8.46,8.47,8.44,8.47,662400.0,7.6375,7.6465,7.6194,7.6465,662400.0
2008-03-27 11:35:00,8.47,8.48,8.46,8.48,900800.0,7.6465,7.6556,7.6375,7.6556,900800.0
2008-03-27 11:40:00,8.48,8.51,8.46,8.5,1149600.0,7.6556,7.6826,7.6375,7.6736,1149600.0
2008-03-27 11:45:00,8.5,8.52,8.49,8.5,1136000.0,7.6736,7.6917,7.6646,7.6736,1136000.0
2008-03-27 11:50:00,8.5,8.5,8.49,8.49,272000.0,7.6736,7.6736,7.6646,7.6646,272000.0
2008-03-27 11:55:00,8.49,8.5,8.48,8.49,409600.0,7.6646,7.6736,7.6556,7.6646,409600.0
2008-03-27 12:00:00,8.49,8.51,8.48,8.49,569600.0,7.6646,7.6826,7.6556,7.6646,569600.0
2008-03-27 12:05:00,8.49,8.49,8.47,8.49,252800.0,7.6646,7.6646,7.6465,7.6646,252800.0
2008-03-27 12:10:00,8.49,8.54,8.48,8.53,724800.0,7.6646,7.7097,7.6556,7.7007,724800.0
2008-03-27 12:15:00,8.53,8.54,8.52,8.53,713600.0,7.7007,7.7097,7.6917,7.7007,713600.0
2008-03-27 12:20:00,8.53,8.54,8.52,8.52,841600.0,7.7007,7.7097,7.6917,7.6917,841600.0
2008-03-27 12:25:00,8.52,8.56,8.52,8.56,388000.0,7.6917,7.7278,7.6917,7.7278,388000.0
2008-03-27 12:30:00,8.56,8.58,8.56,8.57,1030400.0,7.7278,7.7458,7.7278,7.7368,1030400.0
2008-03-27 12:35:00,8.57,8.58,8.56,8.56,404800.0,7.7368,7.7458,7.7278,7.7278,404800.0
2008-03-27 12:40:00,8.56,8.58,8.56,8.57,727200.0,7.7278,7.7458,7.7278,7.7368,727200.0
2008-03-27 12:45:00,8.57,8.58,8.55,8.55,417600.0,7.7368,7.7458,7.7188,7.7188,417600.0
2008-03-27 12:50:00,8.55,8.55,8.54,8.55,394400.0,7.7188,7.7188,7.7097,7.7188,394400.0
2008-03-27 12:55:00,8.55,8.55,8.53,8.53,322400.0,7.7188,7.7188,7.7007,7.7007,322400.0
2008-03-27 13:00:00,8.53,8.53,8.52,8.52,500800.0,7.7007,7.7007,7.6917,7.6917,500800.0
2008-03-27 13:05:00,8.52,8.54,8.52,8.54,338400.0,7.6917,7.7097,7.6917,7.7097,338400.0
2008-03-27 13:10:00,8.54,8.56,8.53,8.56,378400.0,7.7097,7.7278,7.7007,7.7278,378400.0
2008-03-27 13:15:00,8.56,8.57,8.53,8.53,428800.0,7.7278,7.7368,7.7007,7.7007,428800.0
2008-03-27 13:20:00,8.53,8.53,8.51,8.52,545600.0,7.7007,7.7007,7.6826,7.6917,545600.0
2008-03-27 13:25:00,8.52,8.52,8.51,8.52,160800.0,7.6917,7.6917,7.6826,7.6917,160800.0
2008-03-27 13:30:00,8.52,8.52,8.47,8.47,823200.0,7.6917,7.6917,7.6465,7.6465,823200.0
2008-03-27 13:35:00,8.47,8.47,8.44,8.46,1276800.0,7.6465,7.6465,7.6194,7.6375,1276800.0
2008-03-27 13:40:00,8.46,8.46,8.42,8.45,1566400.0,7.6375,7.6375,7.6014,7.6285,1566400.0
2008-03-27 13:45:00,8.45,8.46,8.43,8.45,682400.0,7.6285,7.6375,7.6104,7.6285,682400.0
2008-03-27 13:50:00,8.45,8.45,8.43,8.45,946400.0,7.6285,7.6285,7.6104,7.6285,946400.0
2008-03-27 13:55:00,8.45,8.46,8.44,8.44,897600.0,7.6285,7.6375,7.6194,7.6194,897600.0
2008-03-27 14:00:00,8.44,8.44,8.41,8.41,882400.0,7.6194,7.6194,7.5924,7.5924,882400.0
2008-03-27 14:05:00,8.41,8.44,8.4,8.43,1181600.0,7.5924,7.6194,7.5833,7.6104,1181600.0
2008-03-27 14:10:00,8.43,8.45,8.43,8.43,488000.0,7.6104,7.6285,7.6104,7.6104,488000.0
2008-03-27 14:15:00,8.43,8.45,8.42,8.43,1388800.0,7.6104,7.6285,7.6014,7.6104,1388800.0
2008-03-27 14:20:00,8.43,8.45,8.41,8.45,918400.0,7.6104,7.6285,7.5924,7.6285,918400.0
2008-03-27 14:25:00,8.45,8.46,8.44,8.44,814400.0,7.6285,7.6375,7.6194,7.6194,814400.0
2008-03-27 14:30:00,8.44,8.47,8.44,8.47,897600.0,7.6194,7.6465,7.6194,7.6465,897600.0
2008-03-27 14:35:00,8.47,8.51,8.46,8.5,1492000.0,7.6465,7.6826,7.6375,7.6736,1492000.0
2008-03-27 14:40:00,8.5,8.52,8.48,8.49,1303200.0,7.6736,7.6917,7.6556,7.6646,1303200.0
2008-03-27 14:45:00,8.49,8.51,8.48,8.51,839200.0,7.6646,7.6826,7.6556,7.6826,839200.0
2008-03-27 14:50:00,8.51,8.53,8.49,8.49,1306400.0,7.6826,7.7007,7.6646,7.6646,1306400.0
2008-03-27 14:55:00,8.49,8.5,8.45,8.46,1723200.0,7.6646,7.6736,7.6285,7.6375,1723200.0
2008-03-27 15:00:00,8.46,8.48,8.45,8.47,885600.0,7.6375,7.6556,7.6285,7.6465,885600.0
2008-03-27 15:05:00,8.47,8.48,8.45,8.47,1115200.0,7.6465,7.6556,7.6285,7.6465,1115200.0
2008-03-27 15:10:00,8.46,8.48,8.44,8.48,1202400.0,7.6375,7.6556,7.6194,7.6556,1202400.0
2008-03-27 15:15:00,8.48,8.48,8.45,8.46,392000.0,7.6556,7.6556,7.6285,7.6375,392000.0
2008-03-27 15:20:00,8.46,8.46,8.41,8.42,1207200.0,7.6375,7.6375,7.5924,7.6014,1207200.0
2008-03-27 15:25:00,8.42,8.45,8.42,8.44,1172800.0,7.6014,7.6285,7.6014,7.6194,1172800.0
2008-03-27 15:30:00,8.43,8.45,8.41,8.41,602400.0,7.6104,7.6285,7.5924,7.5924,602400.0
2008-03-27 15:35:00,8.41,8.41,8.33,8.34,2728000.0,7.5924,7.5924,7.5201,7.5292,2728000.0
2008-03-27 15:40:00,8.33,8.37,8.33,8.35,2043200.0,7.5201,7.5563,7.5201,7.5382,2043200.0
2008-03-27 15:45:00,8.35,8.37,8.34,8.35,1108000.0,7.5382,7.5563,7.5292,7.5382,1108000.0
2008-03-27 15:50:00,8.35,8.37,8.33,8.35,1970400.0,7.5382,7.5563,7.5201,7.5382,1970400.0
2008-03-27 15:55:00,8.35,8.36,8.32,8.33,1186400.0,7.5382,7.5472,7.5111,7.5201,1186400.0
2008-03-28 09:30:00,8.4,8.42,8.38,8.4,1103200.0,7.5833,7.6014,7.5653,7.5833,1103200.0
2008-03-28 09:35:00,8.4,8.4,8.38,8.39,1666400.0,7.5833,7.5833,7.5653,7.5743,1666400.0
2008-03-28 09:40:00,8.39,8.39,8.37,8.38,1885600.0,7.5743,7.5743,7.5563,7.5653,1885600.0
2008-03-28 09:45:00,8.38,8.38,8.35,8.37,1166400.0,7.5653,7.5653,7.5382,7.5563,1166400.0
2008-03-28 09:50:00,8.37,8.41,8.37,8.39,1210400.0,7.5563,7.5924,7.5563,7.5743,1210400.0
2008-03-28 09:55:00,8.4,8.43,8.39,8.39,1255200.0,7.5833,7.6104,7.5743,7.5743,1255200.0
2008-03-28 10:00:00,8.39,8.45,8.39,8.44,2076000.0,7.5743,7.6285,7.5743,7.6194,2076000.0
2008-03-28 10:05:00,8.44,8.45,8.42,8.44,1096800.0,7.6194,7.6285,7.6014,7.6194,1096800.0
2008-03-28 10:10:00,8.43,8.44,8.4,8.4,669600.0,7.6104,7.6194,7.5833,7.5833,669600.0
2008-03-28 10:15:00,8.4,8.4,8.38,8.39,914400.0,7.5833,7.5833,7.5653,7.5743,914400.0
2008-03-28 10:20:00,8.39,8.39,8.37,8.39,645600.0,7.5743,7.5743,7.5563,7.5743,645600.0
2008-03-28 10:25:00,8.39,8.42,8.38,8.41,834400.0,7.5743,7.6014,7.5653,7.5924,834400.0
2008-03-28 10:30:00,8.41,8.42,8.4,8.4,852000.0,7.5924,7.6014,7.5833,7.5833,852000.0
2008-03-28 10:35:00,8.4,8.4,8.35,8.36,1689600.0,7.5833,7.5833,7.5382,7.5472,1689600.0
2008-03-28 10:40:00,8.36,8.37,8.34,8.35,903200.0,7.5472,7.5563,7.5292,7.5382,903200.0
2008-03-28 10:45:00,8.35,8.38,8.34,8.36,1145600.0,7.5382,7.5653,7.5292,7.5472,1145600.0
2008-03-28 10:50:00,8.36,8.38,8.35,8.37,612000.0,7.5472,7.5653,7.5382,7.5563,612000.0
2008-03-28 10:55:00,8.37,8.38,8.33,8.37,856000.0,7.5563,7.5653,7.5201,7.5563,856000.0
2008-03-28 11:00:00,8.37,8.37,8.35,8.36,564000.0,7.5563,7.5563,7.5382,7.5472,564000.0
2008-03-28 11:05:00,8.37,8.39,8.36,8.36,1286400.0,7.5563,7.5743,7.5472,7.5472,1286400.0
2008-03-28 11:10:00,8.36,8.37,8.35,8.37,614400.0,7.5472,7.5563,7.5382,7.5563,614400.0
2008-03-28 11:15:00,8.37,8.38,8.35,8.36,762400.0,7.5563,7.5653,7.5382,7.5472,762400.0
2008-03-28 11:20:00,8.36,8.39,8.36,8.38,734400.0,7.5472,7.5743,7.5472,7.5653,734400.0
2008-03-28 11:25:00,8.38,8.4,8.38,8.38,640000.0,7.5653,7.5833,7.5653,7.5653,640000.0
2008-03-28 11:30:00,8.39,8.4,8.39,8.4,708800.0,7.5743,7.5833,7.5743,7.5833,708800.0
2008-03-28 11:35:00,8.4,8.41,8.39,8.4,2346400.0,7.5833,7.5924,7.5743,7.5833,2346400.0
2008-03-28 11:40:00,8.4,8.4,8.38,8.4,525600.0,7.5833,7.5833,7.5653,7.5833,525600.0
2008-03-28 11:45:00,8.4,8.41,8.38,8.39,647200.0,7.5833,7.5924,7.5653,7.5743,647200.0
2008-03-28 11:50:00,8.39,8.41,8.39,8.41,657600.0,7.5743,7.5924,7.5743,7.5924,657600.0
2008-03-28 11:55:00,8.41,8.42,8.4,8.4,719200.0,7.5924,7.6014,7.5833,7.5833,719200.0
2008-03-28 12:00:00,8.4,8.41,8.38,8.38,580000.0,7.5833,7.5924,7.5653,7.5653,580000.0
2008-03-28 12:05:00,8.39,8.39,8.36,8.37,768800.0,7.5743,7.5743,7.5472,7.5563,768800.0
2008-03-28 12:10:00,8.37,8.37,8.35,8.37,699200.0,7.5563,7.5563,7.5382,7.5563,699200.0
2008-03-28 12:15:00,8.37,8.37,8.34,8.35,1012000.0,7.5563,7.5563,7.5292,7.5382,1012000.0
2008-03-28 12:20:00,8.35,8.37,8.35,8.36,480800.0,7.5382,7.5563,7.5382,7.5472,480800.0
2008-03-28 12:25:00,8.36,8.37,8.35,8.37,348800.0,7.5472,7.5563,7.5382,7.5563,348800.0
2008-03-28 12:30:00,8.37,8.38,8.36,8.37,265600.0,7.5563,7.5653,7.5472,7.5563,265600.0
2008-03-28 12:35:00,8.37,8.37,8.35,8.36,231200.0,7.5563,7.5563,7.5382,7.5472,231200.0
2008-03-28 12:40:00,8.35,8.37,8.33,8.33,896800.0,7.5382,7.5563,7.5201,7.5201,896800.0
2008-03-28 12:45:00,8.33,8.34,8.32,8.32,530400.0,7.5201,7.5292,7.5111,7.5111,530400.0
2008-03-28 12:50:00,8.32,8.34,8.32,8.33,568000.0,7.5111,7.5292,7.5111,7.5201,568000.0
2008-03-28 12:55:00,8.33,8.34,8.33,8.33,198400.0,7.5201,7.5292,7.5201,7.5201,198400.0
2008-03-28 13:00:00,8.33,8.35,8.33,8.35,389600.0,7.5201,7.5382,7.5201,7.5382,389600.0
2008-03-28 13:05:00,8.35,8.36,8.34,8.34,659200.0,7.5382,7.5472,7.5292,7.5292,659200.0
2008-03-28 13:10:00,8.34,8.35,8.34,8.35,202400.0,7.5292,7.5382,7.5292,7.5382,202400.0
2008-03-28 13:15:00,8.35,8.36,8.34,8.35,249600.0,7.5382,7.5472,7.5292,7.5382,249600.0
2008-03-28 13:20:00,8.35,8.36,8.34,8.34,308800.0,7.5382,7.5472,7.5292,7.5292,308800.0
2008-03-28 13:25:00,8.34,8.35,8.34,8.35,78400.0,7.5292,7.5382,7.5292,7.5382,78400.0
2008-03-28 13:30:00,8.35,8.35,8.32,8.33,400000.0,7.5382,7.5382,7.5111,7.5201,400000.0
2008-03-28 13:35:00,8.33,8.34,8.31,8.33,1009600.0,7.5201,7.5292,7.5021,7.5201,1009600.0
2008-03-28 13:40:00,8.33,8.33,8.29,8.29,1221600.0,7.5201,7.5201,7.484,7.484,1221600.0
2008-03-28 13:45:00,8.29,8.31,8.29,8.3,817600.0,7.484,7.5021,7.484,7.4931,817600.0
2008-03-28 13:50:00,8.3,8.3,8.28,8.29,1340000.0,7.4931,7.4931,7.475,7.484,1340000.0
2008-03-28 13:55:00,8.29,8.3,8.28,8.3,1254400.0,7.484,7.4931,7.475,7.4931,1254400.0
2008-03-28 14:00:00,8.3,8.31,8.29,8.31,968800.0,7.4931,7.5021,7.484,7.5021,968800.0
2008-03-28 14:05:00,8.31,8.31,8.3,8.3,510400.0,7.5021,7.5021,7.4931,7.4931,510400.0
2008-03-28 14:10:00,8.3,8.31,8.29,8.31,721600.0,7.4931,7.5021,7.484,7.5021,721600.0
2008-03-28 14:15:00,8.3,8.32,8.3,8.31,661600.0,7.4931,7.5111,7.4931,7.5021,661600.0
2008-03-28 14:20:00,8.3,8.31,8.28,8.29,897600.0,7.4931,7.5021,7.475,7.484,897600.0
2008-03-28 14:25:00,8.3,8.3,8.25,8.27,1946400.0,7.4931,7.4931,7.4479,7.466,1946400.0
2008-03-28 14:30:00,8.28,8.29,8.27,8.28,955200.0,7.475,7.484,7.466,7.475,955200.0
2008-03-28 14:35:00,8.27,8.28,8.25,8.26,1313600.0,7.466,7.475,7.4479,7.4569,1313600.0
2008-03-28 14:40:00,8.26,8.26,8.24,8.25,1803200.0,7.4569,7.4569,7.4389,7.4479,1803200.0
2008-03-28 14:45:00,8.25,8.28,8.22,8.27,1217600.0,7.4479,7.475,7.4208,7.466,1217600.0
2008-03-28 14:50:00,8.27,8.27,8.25,8.25,611200.0,7.466,7.466,7.4479,7.4479,611200.0
2008-03-28 14:55:00,8.26,8.29,8.24,8.28,1479200.0,7.4569,7.484,7.4389,7.475,1479200.0
2008-03-28 15:00:00,8.28,8.29,8.27,8.27,959200.0,7.475,7.484,7.466,7.466,959200.0
2008-03-28 15:05:00,8.27,8.27,8.24,8.25,2260800.0,7.466,7.466,7.4389,7.4479,2260800.0
2008-03-28 15:10:00,8.25,8.26,8.22,8.22,1508800.0,7.4479,7.4569,7.4208,7.4208,1508800.0
2008-03-28 15:15:00,8.22,8.22,8.18,8.21,1984800.0,7.4208,7.4208,7.3847,7.4118,1984800.0
2008-03-28 15:20:00,8.21,8.23,8.2,8.22,1016000.0,7.4118,7.4299,7.4028,7.4208,1016000.0
2008-03-28 15:25:00,8.22,8.24,8.21,8.23,1096800.0,7.4208,7.4389,7.4118,7.4299,1096800.0
2008-03-28 15:30:00,8.23,8.23,8.21,8.22,596000.0,7.4299,7.4299,7.4118,7.4208,596000.0
2008-03-28 15:35:00,8.23,8.24,8.21,8.21,786400.0,7.4299,7.4389,7.4118,7.4118,786400.0
2008-03-28 15:40:00,8.21,8.22,8.19,8.2,1073600.0,7.4118,7.4208,7.3938,7.4028,1073600.0
2008-03-28 15:45:00,8.19,8.2,8.16,8.19,1080800.0,7.3938,7.4028,7.3667,7.3938,1080800.0
2008-03-28 15:50:00,8.19,8.21,8.18,8.21,1936800.0,7.3938,7.4118,7.3847,7.4118,1936800.0
2008-03-28 15:55:00,8.21,8.21,8.18,8.19,1188000.0,7.4118,7.4118,7.3847,7.3938,1188000.0
2008-03-31 08:00:00,8.2,8.24,8.2,8.22,3200.0,7.4028,7.4389,7.4028,7.4208,3200.0
2008-03-31 08:05:00,8.22,8.22,8.22,8.22,0.0,7.4208,7.4208,7.4208,7.4208,0.0
2008-03-31 08:10:00,8.22,8.22,8.22,8.22,0.0,7.4208,7.4208,7.4208,7.4208,0.0
2008-03-31 08:15:00,8.23,8.23,8.23,8.23,66400.0,7.4299,7.4299,7.4299,7.4299,66400.0
2008-03-31 08:20:00,8.24,8.24,8.24,8.24,1600.0,7.4389,7.4389,7.4389,7.4389,1600.0
2008-03-31 08:25:00,8.21,8.21,8.21,8.21,800.0,7.4118,7.4118,7.4118,7.4118,800.0
2008-03-31 08:30:00,8.2,8.2,8.2,8.2,16800.0,7.4028,7.4028,7.4028,7.4028,16800.0
2008-03-31 08:35:00,8.2,8.2,8.19,8.19,37600.0,7.4028,7.4028,7.3938,7.3938,37600.0
2008-03-31 08:40:00,8.19,8.19,8.19,8.19,0.0,7.3938,7.3938,7.3938,7.3938,0.0
2008-03-31 08:45:00,8.19,8.19,8.19,8.19,95200.0,7.3938,7.3938,7.3938,7.3938,95200.0
2008-03-31 08:50:00,8.19,8.19,8.19,8.19,1600.0,7.3938,7.3938,7.3938,7.3938,1600.0
2008-03-31 08:55:00,8.19,8.19,8.19,8.19,0.0,7.3938,7.3938,7.3938,7.3938,0.0
2008-03-31 09:00:00,8.19,8.19,8.19,8.19,0.0,7.3938,7.3938,7.3938,7.3938,0.0
2008-03-31 09:05:00,8.19,8.2,8.19,8.2,22400.0,7.3938,7.4028,7.3938,7.4028,22400.0
2008-03-31 09:10:00,8.19,8.19,8.19,8.19,3200.0,7.3938,7.3938,7.3938,7.3938,3200.0
2008-03-31 09:15:00,8.18,8.18,8.18,8.18,16000.0,7.3847,7.3847,7.3847,7.3847,16000.0
2008-03-31 09:20:00,8.18,8.19,8.18,8.19,25600.0,7.3847,7.3938,7.3847,7.3938,25600.0
2008-03-31 09:25:00,8.19,8.19,8.18,8.18,17600.0,7.3938,7.3938,7.3847,7.3847,17600.0
2008-03-31 09:30:00,8.18,8.2,8.17,8.19,565600.0,7.3847,7.4028,7.3757,7.3938,565600.0
2008-03-31 09:35:00,8.19,8.19,8.16,8.19,412800.0,7.3938,7.3938,7.3667,7.3938,412800.0
2008-03-31 09:40:00,8.19,8.26,8.19,8.25,1096800.0,7.3938,7.4569,7.3938,7.4479,1096800.0
2008-03-31 09:45:00,8.25,8.27,8.23,8.25,1105600.0,7.4479,7.466,7.4299,7.4479,1105600.0
2008-03-31 09:50:00,8.26,8.27,8.24,8.27,905600.0,7.4569,7.466,7.4389,7.466,905600.0
2008-03-31 09:55:00,8.27,8.28,8.26,8.26,771200.0,7.466,7.475,7.4569,7.4569,771200.0
2008-03-31 10:00:00,8.26,8.26,8.22,8.23,1164800.0,7.4569,7.4569,7.4208,7.4299,1164800.0
2008-03-31 10:05:00,8.23,8.25,8.22,8.23,914400.0,7.4299,7.4479,7.4208,7.4299,914400.0
2008-03-31 10:10:00,8.23,8.24,8.21,8.24,664800.0,7.4299,7.4389,7.4118,7.4389,664800.0
2008-03-31 10:15:00,8.24,8.26,8.23,8.26,810400.0,7.4389,7.4569,7.4299,7.4569,810400.0
2008-03-31 10:20:00,8.26,8.26,8.22,8.23,872800.0,7.4569,7.4569,7.4208,7.4299,872800.0
2008-03-31 10:25:00,8.23,8.23,8.2,8.21,662400.0,7.4299,7.4299,7.4028,7.4118,662400.0
2008-03-31 10:30:00,8.21,8.23,8.21,8.21,275200.0,7.4118,7.4299,7.4118,7.4118,275200.0
2008-03-31 10:35:00,8.21,8.24,8.21,8.23,650400.0,7.4118,7.4389,7.4118,7.4299,650400.0
2008-03-31 10:40:00,8.23,8.23,8.2,8.22,351200.0,7.4299,7.4299,7.4028,7.4208,351200.0
2008-03-31 10:45:00,8.22,8.22,8.2,8.2,331200.0,7.4208,7.4208,7.4028,7.4028,331200.0
2008-03-31 10:50:00,8.2,8.23,8.2,8.22,415200.0,7.4028,7.4299,7.4028,7.4208,415200.0
2008-03-31 10:55:00,8.22,8.26,8.22,8.26,553600.0,7.4208,7.4569,7.4208,7.4569,553600.0
2008-03-31 11:00:00,8.25,8.26,8.24,8.24,872000.0,7.4479,7.4569,7.4389,7.4389,872000.0
2008-03-31 11:05:00,8.24,8.26,8.24,8.25,693600.0,7.4389,7.4569,7.4389,7.4479,693600.0
2008-03-31 11:10:00,8.25,8.25,8.23,8.24,340800.0,7.4479,7.4479,7.4299,7.4389,340800.0
2008-03-31 11:15:00,8.24,8.26,8.23,8.25,354400.0,7.4389,7.4569,7.4299,7.4479,354400.0
2008-03-31 11:20:00,8.25,8.26,8.24,8.26,210400.0,7.4479,7.4569,7.4389,7.4569,210400.0
2008-03-31 11:25:00,8.25,8.29,8.25,8.28,956000.0,7.4479,7.484,7.4479,7.475,956000.0
2008-03-31 11:30:00,8.28,8.3,8.28,8.29,719200.0,7.475,7.4931,7.475,7.484,719200.0
2008-03-31 11:35:00,8.29,8.3,8.28,8.29,506400.0,7.484,7.4931,7.475,7.484,506400.0
2008-03-31 11:40:00,8.28,8.31,8.28,8.3,437600.0,7.475,7.5021,7.475,7.4931,437600.0
2008-03-31 11:45:00,8.3,8.31,8.3,8.31,624000.0,7.4931,7.5021,7.4931,7.5021,624000.0
2008-03-31 11:50:00,8.31,8.32,8.31,8.32,322400.0,7.5021,7.5111,7.5021,7.5111,322400.0
2008-03-31 11:55:00,8.32,8.32,8.3,8.3,379200.0,7.5111,7.5111,7.4931,7.4931,379200.0
2008-03-31 12:00:00,8.3,8.31,8.3,8.3,312000.0,7.4931,7.5021,7.4931,7.4931,312000.0
2008-03-31 12:05:00,8.3,8.3,8.29,8.3,278400.0,7.4931,7.4931,7.484,7.4931,278400.0
2008-03-31 12:10:00,8.3,8.3,8.29,8.3,76000.0,7.4931,7.4931,7.484,7.4931,76000.0
2008-03-31 12:15:00,8.3,8.3,8.28,8.29,518400.0,7.4931,7.4931,7.475,7.484,518400.0
2008-03-31 12:20:00,8.29,8.29,8.27,8.28,580800.0,7.484,7.484,7.466,7.475,580800.0
2008-03-31 12:25:00,8.28,8.29,8.27,8.29,228000.0,7.475,7.484,7.466,7.484,228000.0
2008-03-31 12:30:00,8.29,8.3,8.28,8.3,343200.0,7.484,7.4931,7.475,7.4931,343200.0
2008-03-31 12:35:00,8.3,8.31,8.29,8.29,260800.0,7.4931,7.5021,7.484,7.484,260800.0
2008-03-31 12:40:00,8.29,8.3,8.28,8.28,492800.0,7.484,7.4931,7.475,7.475,492800.0
2008-03-31 12:45:00,8.28,8.3,8.28,8.3,184800.0,7.475,7.4931,7.475,7.4931,184800.0
2008-03-31 12:50:00,8.3,8.31,8.3,8.31,119200.0,7.4931,7.5021,7.4931,7.5021,119200.0
2008-03-31 12:55:00,8.31,8.33,8.3,8.33,522400.0,7.5021,7.5201,7.4931,7.5201,522400.0
2008-03-31 13:00:00,8.32,8.34,8.32,8.33,688000.0,7.5111,7.5292,7.5111,7.5201,688000.0
2008-03-31 13:05:00,8.33,8.35,8.33,8.35,464000.0,7.5201,7.5382,7.5201,7.5382,464000.0
2008-03-31 13:10:00,8.34,8.35,8.34,8.34,253600.0,7.5292,7.5382,7.5292,7.5292,253600.0
2008-03-31 13:15:00,8.34,8.34,8.33,8.34,227200.0,7.5292,7.5292,7.5201,7.5292,227200.0
2008-03-31 13:20:00,8.34,8.35,8.34,8.35,417600.0,7.5292,7.5382,7.5292,7.5382,417600.0
2008-03-31 13:25:00,8.35,8.35,8.34,8.34,263200.0,7.5382,7.5382,7.5292,7.5292,263200.0
2008-03-31 13:30:00,8.35,8.37,8.34,8.34,577600.0,7.5382,7.5563,7.5292,7.5292,577600.0
2008-03-31 13:35:00,8.34,8.35,8.34,8.35,258400.0,7.5292,7.5382,7.5292,7.5382,258400.0
2008-03-31 13:40:00,8.35,8.35,8.32,8.33,278400.0,7.5382,7.5382,7.5111,7.5201,278400.0
2008-03-31 13:45:00,8.33,8.34,8.32,8.33,236800.0,7.5201,7.5292,7.5111,7.5201,236800.0
2008-03-31 13:50:00,8.33,8.33,8.33,8.33,182400.0,7.5201,7.5201,7.5201,7.5201,182400.0
2008-03-31 13:55:00,8.34,8.34,8.32,8.32,460800.0,7.5292,7.5292,7.5111,7.5111,460800.0
2008-03-31 14:00:00,8.32,8.32,8.31,8.31,367200.0,7.5111,7.5111,7.5021,7.5021,367200.0
2008-03-31 14:05:00,8.31,8.31,8.3,8.31,316800.0,7.5021,7.5021,7.4931,7.5021,316800.0
2008-03-31 14:10:00,8.31,8.31,8.29,8.31,335200.0,7.5021,7.5021,7.484,7.5021,335200.0
2008-03-31 14:15:00,8.3,8.31,8.29,8.3,448000.0,7.4931,7.5021,7.484,7.4931,448000.0
2008-03-31 14:20:00,8.3,8.31,8.3,8.3,284800.0,7.4931,7.5021,7.4931,7.4931,284800.0
2008-03-31 14:25:00,8.31,8.32,8.3,8.31,589600.0,7.5021,7.5111,7.4931,7.5021,589600.0
2008-03-31 14:30:00,8.31,8.33,8.31,8.33,352000.0,7.5021,7.5201,7.5021,7.5201,352000.0
2008-03-31 14:35:00,8.33,8.33,8.31,8.31,466400.0,7.5201,7.5201,7.5021,7.5021,466400.0
2008-03-31 14:40:00,8.31,8.31,8.28,8.28,575200.0,7.5021,7.5021,7.475,7.475,575200.0
2008-03-31 14:45:00,8.28,8.3,8.28,8.29,261600.0,7.475,7.4931,7.475,7.484,261600.0
2008-03-31 14:50:00,8.29,8.29,8.24,8.26,1277600.0,7.484,7.484,7.4389,7.4569,1277600.0
2008-03-31 14:55:00,8.26,8.28,8.26,8.28,563200.0,7.4569,7.475,7.4569,7.475,563200.0
2008-03-31 15:00:00,8.28,8.28,8.27,8.27,252000.0,7.475,7.475,7.466,7.466,252000.0
2008-03-31 15:05:00,8.27,8.27,8.26,8.27,704000.0,7.466,7.466,7.4569,7.466,704000.0
2008-03-31 15:10:00,8.27,8.28,8.26,8.27,356800.0,7.466,7.475,7.4569,7.466,356800.0
2008-03-31 15:15:00,8.26,8.28,8.26,8.27,516000.0,7.4569,7.475,7.4569,7.466,516000.0
2008-03-31 15:20:00,8.27,8.31,8.27,8.3,462400.0,7.466,7.5021,7.466,7.4931,462400.0
2008-03-31 15:25:00,8.31,8.31,8.27,8.28,800800.0,7.5021,7.5021,7.466,7.475,800800.0
2008-03-31 15:30:00,8.28,8.28,8.27,8.28,885600.0,7.475,7.475,7.466,7.475,885600.0
2008-03-31 15:35:00,8.28,8.3,8.27,8.29,360000.0,7.475,7.4931,7.466,7.484,360000.0
2008-03-31 15:40:00,8.29,8.34,8.29,8.32,1518400.0,7.484,7.5292,7.484,7.5111,1518400.0
2008-03-31 15:45:00,8.32,8.34,8.31,8.33,2041600.0,7.5111,7.5292,7.5021,7.5201,2041600.0
2008-03-31 15:50:00,8.33,8.34,8.32,8.33,1236000.0,7.5201,7.5292,7.5111,7.5201,1236000.0
2008-03-31 15:55:00,8.33,8.33,8.26,8.27,2056800.0,7.5201,7.5201,7.4569,7.466,2056800.0
2008-04-01 08:00:00,8.39,8.4,8.39,8.4,13600.0,7.5743,7.5833,7.5743,7.5833,13600.0
2008-04-01 08:05:00,8.4,8.4,8.4,8.4,2400.0,7.5833,7.5833,7.5833,7.5833,2400.0
2008-04-01 08:10:00,8.41,8.43,8.41,8.42,68800.0,7.5924,7.6104,7.5924,7.6014,68800.0
2008-04-01 08:15:00,8.42,8.42,8.41,8.41,44800.0,7.6014,7.6014,7.5924,7.5924,44800.0
2008-04-01 08:20:00,8.42,8.42,8.42,8.42,6400.0,7.6014,7.6014,7.6014,7.6014,6400.0
2008-04-01 08:25:00,8.41,8.41,8.4,8.41,33600.0,7.5924,7.5924,7.5833,7.5924,33600.0
2008-04-01 08:30:00,8.41,8.45,8.41,8.45,85600.0,7.5924,7.6285,7.5924,7.6285,85600.0
2008-04-01 08:35:00,8.45,8.45,8.45,8.45,61600.0,7.6285,7.6285,7.6285,7.6285,61600.0
2008-04-01 08:40:00,8.45,8.45,8.45,8.45,0.0,7.6285,7.6285,7.6285,7.6285,0.0
2008-04-01 08:45:00,8.45,8.45,8.44,8.44,40000.0,7.6285,7.6285,7.6194,7.6194,40000.0
2008-04-01 08:50:00,8.44,8.44,8.44,8.44,1600.0,7.6194,7.6194,7.6194,7.6194,1600.0
2008-04-01 08:55:00,8.45,8.46,8.45,8.46,6400.0,7.6285,7.6375,7.6285,7.6375,6400.0
2008-04-01 09:00:00,8.46,8.47,8.46,8.46,36800.0,7.6375,7.6465,7.6375,7.6375,36800.0
2008-04-01 09:05:00,8.46,8.47,8.46,8.47,80000.0,7.6375,7.6465,7.6375,7.6465,80000.0
2008-04-01 09:10:00,8.47,8.48,8.47,8.48,728000.0,7.6465,7.6556,7.6465,7.6556,728000.0
2008-04-01 09:15:00,8.49,8.49,8.47,8.48,25600.0,7.6646,7.6646,7.6465,7.6556,25600.0
2008-04-01 09:20:00,8.48,8.48,8.48,8.48,13600.0,7.6556,7.6556,7.6556,7.6556,13600.0
2008-04-01 09:25:00,8.48,8.49,8.48,8.48,26400.0,7.6556,7.6646,7.6556,7.6556,26400.0
2008-04-01 09:30:00,8.47,8.5,8.46,8.5,2073600.0,7.6465,7.6736,7.6375,7.6736,2073600.0
2008-04-01 09:35:00,8.5,8.53,8.5,8.51,1588000.0,7.6736,7.7007,7.6736,7.6826,1588000.0
2008-04-01 09:40:00,8.51,8.52,8.5,8.5,1233600.0,7.6826,7.6917,7.6736,7.6736,1233600.0
2008-04-01 09:45:00,8.5,8.51,8.49,8.51,878400.0,7.6736,7.6826,7.6646,7.6826,878400.0
2008-04-01 09:50:00,8.51,8.51,8.49,8.5,573600.0,7.6826,7.6826,7.6646,7.6736,573600.0
2008-04-01 09:55:00,8.5,8.55,8.5,8.53,1188800.0,7.6736,7.7188,7.6736,7.7007,1188800.0
2008-04-01 10:00:00,8.54,8.61,8.53,8.59,2332800.0,7.7097,7.7729,7.7007,7.7549,2332800.0
2008-04-01 10:05:00,8.58,8.59,8.56,8.56,523200.0,7.7458,7.7549,7.7278,7.7278,523200.0
2008-04-01 10:10:00,8.57,8.57,8.54,8.56,865600.0,7.7368,7.7368,7.7097,7.7278,865600.0
2008-04-01 10:15:00,8.56,8.58,8.55,8.58,483200.0,7.7278,7.7458,7.7188,7.7458,483200.0
2008-04-01 10:20:00,8.58,8.59,8.56,8.56,743200.0,7.7458,7.7549,7.7278,7.7278,743200.0
2008-04-01 10:25:00,8.57,8.59,8.56,8.58,428800.0,7.7368,7.7549,7.7278,7.7458,428800.0
2008-04-01 10:30:00,8.58,8.61,8.58,8.6,1192800.0,7.7458,7.7729,7.7458,7.7639,1192800.0
2008-04-01 10:35:00,8.6,8.62,8.58,8.6,976000.0,7.7639,7.7819,7.7458,7.7639,976000.0
2008-04-01 10:40:00,8.6,8.63,8.6,8.62,1034400.0,7.7639,7.791,7.7639,7.7819,1034400.0
2008-04-01 10:45:00,8.62,8.62,8.6,8.61,720800.0,7.7819,7.7819,7.7639,7.7729,720800.0
2008-04-01 10:50:00,8.61,8.64,8.61,8.64,806400.0,7.7729,7.8,7.7729,7.8,806400.0
2008-04-01 10:55:00,8.64,8.66,8.63,8.65,1788000.0,7.8,7.8181,7.791,7.809,1788000.0
2008-04-01 11:00:00,8.65,8.67,8.64,8.65,854400.0,7.809,7.8271,7.8,7.809,854400.0
2008-04-01 11:05:00,8.65,8.66,8.65,8.66,1098400.0,7.809,7.8181,7.809,7.8181,1098400.0
2008-04-01 11:10:00,8.66,8.67,8.64,8.66,515200.0,7.8181,7.8271,7.8,7.8181,515200.0
2008-04-01 11:15:00,8.66,8.66,8.64,8.64,912000.0,7.8181,7.8181,7.8,7.8,912000.0
2008-04-01 11:20:00,8.64,8.64,8.63,8.64,520800.0,7.8,7.8,7.791,7.8,520800.0
2008-04-01 11:25:00,8.64,8.64,8.63,8.63,448800.0,7.8,7.8,7.791,7.791,448800.0
2008-04-01 11:30:00,8.63,8.65,8.63,8.65,424000.0,7.791,7.809,7.791,7.809,424000.0
2008-04-01 11:35:00,8.65,8.66,8.64,8.64,420800.0,7.809,7.8181,7.8,7.8,420800.0
2008-04-01 11:40:00,8.64,8.64,8.63,8.64,463200.0,7.8,7.8,7.791,7.8,463200.0
2008-04-01 11:45:00,8.64,8.64,8.63,8.63,432000.0,7.8,7.8,7.791,7.791,432000.0
2008-04-01 11:50:00,8.63,8.66,8.63,8.65,556000.0,7.791,7.8181,7.791,7.809,556000.0
2008-04-01 11:55:00,8.65,8.68,8.65,8.67,527200.0,7.809,7.8361,7.809,7.8271,527200.0
2008-04-01 12:00:00,8.68,8.69,8.66,8.67,710400.0,7.8361,7.8451,7.8181,7.8271,710400.0
2008-04-01 12:05:00,8.67,8.7,8.67,8.69,930400.0,7.8271,7.8542,7.8271,7.8451,930400.0
2008-04-01 12:10:00,8.69,8.7,8.68,8.69,731200.0,7.8451,7.8542,7.8361,7.8451,731200.0
2008-04-01 12:15:00,8.69,8.73,8.69,8.73,1192800.0,7.8451,7.8813,7.8451,7.8813,1192800.0
2008-04-01 12:20:00,8.73,8.73,8.72,8.73,405600.0,7.8813,7.8813,7.8722,7.8813,405600.0
2008-04-01 12:25:00,8.73,8.74,8.72,8.73,630400.0,7.8813,7.8903,7.8722,7.8813,630400.0
2008-04-01 12:30:00,8.73,8.73,8.71,8.71,493600.0,7.8813,7.8813,7.8632,7.8632,493600.0
2008-04-01 12:35:00,8.71,8.72,8.71,8.71,390400.0,7.8632,7.8722,7.8632,7.8632,390400.0
2008-04-01 12:40:00,8.71,8.72,8.7,8.72,414400.0,7.8632,7.8722,7.8542,7.8722,414400.0
2008-04-01 12:45:00,8.72,8.72,8.71,8.71,429600.0,7.8722,7.8722,7.8632,7.8632,429600.0
2008-04-01 12:50:00,8.71,8.72,8.69,8.71,556000.0,7.8632,7.8722,7.8451,7.8632,556000.0
2008-04-01 12:55:00,8.7,8.71,8.7,8.7,190400.0,7.8542,7.8632,7.8542,7.8542,190400.0
2008-04-01 13:00:00,8.7,8.72,8.69,8.71,536800.0,7.8542,7.8722,7.8451,7.8632,536800.0
2008-04-01 13:05:00,8.71,8.72,8.71,8.72,498400.0,7.8632,7.8722,7.8632,7.8722,498400.0
2008-04-01 13:10:00,8.72,8.72,8.71,8.72,329600.0,7.8722,7.8722,7.8632,7.8722,329600.0
2008-04-01 13:15:00,8.72,8.75,8.72,8.74,466400.0,7.8722,7.8993,7.8722,7.8903,466400.0
2008-04-01 13:20:00,8.73,8.74,8.73,8.74,482400.0,7.8813,7.8903,7.8813,7.8903,482400.0
2008-04-01 13:25:00,8.74,8.76,8.74,8.76,869600.0,7.8903,7.9083,7.8903,7.9083,869600.0
2008-04-01 13:30:00,8.75,8.76,8.75,8.76,270400.0,7.8993,7.9083,7.8993,7.9083,270400.0
2008-04-01 13:35:00,8.76,8.76,8.73,8.73,532000.0,7.9083,7.9083,7.8813,7.8813,532000.0
2008-04-01 13:40:00,8.73,8.73,8.71,8.71,592800.0,7.8813,7.8813,7.8632,7.8632,592800.0
2008-04-01 13:45:00,8.71,8.73,8.71,8.72,653600.0,7.8632,7.8813,7.8632,7.8722,653600.0
2008-04-01 13:50:00,8.72,8.73,8.72,8.72,713600.0,7.8722,7.8813,7.8722,7.8722,713600.0
2008-04-01 13:55:00,8.72,8.72,8.7,8.72,803200.0,7.8722,7.8722,7.8542,7.8722,803200.0
2008-04-01 14:00:00,8.72,8.72,8.7,8.7,831200.0,7.8722,7.8722,7.8542,7.8542,831200.0
2008-04-01 14:05:00,8.7,8.71,8.7,8.71,646400.0,7.8542,7.8632,7.8542,7.8632,646400.0
2008-04-01 14:10:00,8.71,8.72,8.71,8.72,633600.0,7.8632,7.8722,7.8632,7.8722,633600.0
2008-04-01 14:15:00,8.72,8.72,8.7,8.72,696800.0,7.8722,7.8722,7.8542,7.8722,696800.0
2008-04-01 14:20:00,8.72,8.76,8.71,8.76,1840000.0,7.8722,7.9083,7.8632,7.9083,1840000.0
2008-04-01 14:25:00,8.76,8.76,8.73,8.73,1329600.0,7.9083,7.9083,7.8813,7.8813,1329600.0
2008-04-01 14:30:00,8.73,8.78,8.73,8.78,884000.0,7.8813,7.9264,7.8813,7.9264,884000.0
2008-04-01 14:35:00,8.78,8.81,8.77,8.8,1760800.0,7.9264,7.9535,7.9174,7.9444,1760800.0
2008-04-01 14:40:00,8.8,8.81,8.78,8.8,863200.0,7.9444,7.9535,7.9264,7.9444,863200.0
2008-04-01 14:45:00,8.8,8.81,8.78,8.81,784800.0,7.9444,7.9535,7.9264,7.9535,784800.0
2008-04-01 14:50:00,8.81,8.83,8.8,8.82,1503200.0,7.9535,7.9715,7.9444,7.9625,1503200.0
2008-04-01 14:55:00,8.82,8.82,8.78,8.78,1289600.0,7.9625,7.9625,7.9264,7.9264,1289600.0
2008-04-01 15:00:00,8.78,8.8,8.77,8.79,919200.0,7.9264,7.9444,7.9174,7.9354,919200.0
2008-04-01 15:05:00,8.79,8.82,8.79,8.81,859200.0,7.9354,7.9625,7.9354,7.9535,859200.0
2008-04-01 15:10:00,8.81,8.83,8.8,8.8,1168000.0,7.9535,7.9715,7.9444,7.9444,1168000.0
2008-04-01 15:15:00,8.8,8.83,8.8,8.81,1416800.0,7.9444,7.9715,7.9444,7.9535,1416800.0
2008-04-01 15:20:00,8.8,8.82,8.8,8.8,1008000.0,7.9444,7.9625,7.9444,7.9444,1008000.0
2008-04-01 15:25:00,8.8,8.82,8.8,8.81,1054400.0,7.9444,7.9625,7.9444,7.9535,1054400.0
2008-04-01 15:30:00,8.81,8.82,8.78,8.78,1113600.0,7.9535,7.9625,7.9264,7.9264,1113600.0
2008-04-01 15:35:00,8.78,8.8,8.75,8.8,2667200.0,7.9264,7.9444,7.8993,7.9444,2667200.0
2008-04-01 15:40:00,8.8,8.84,8.8,8.84,2646400.0,7.9444,7.9806,7.9444,7.9806,2646400.0
2008-04-01 15:45:00,8.84,8.85,8.83,8.83,2109600.0,7.9806,7.9896,7.9715,7.9715,2109600.0
2008-04-01 15:50:00,8.83,8.86,8.83,8.85,1477600.0,7.9715,7.9986,7.9715,7.9896,1477600.0
2008-04-01 15:55:00,8.85,8.87,8.85,8.86,2750400.0,7.9896,8.0076,7.9896,7.9986,2750400.0
2008-04-02 09:30:00,8.91,8.91,8.85,8.89,1412000.0,8.0438,8.0438,7.9896,8.0257,1412000.0
2008-04-02 09:35:00,8.88,8.9,8.85,8.85,809600.0,8.0167,8.0347,7.9896,7.9896,809600.0
2008-04-02 09:40:00,8.85,8.88,8.83,8.87,700000.0,7.9896,8.0167,7.9715,8.0076,700000.0
2008-04-02 09:45:00,8.87,8.87,8.83,8.83,737600.0,8.0076,8.0076,7.9715,7.9715,737600.0
2008-04-02 09:50:00,8.84,8.85,8.82,8.82,332800.0,7.9806,7.9896,7.9625,7.9625,332800.0
2008-04-02 09:55:00,8.82,8.84,8.8,8.83,747200.0,7.9625,7.9806,7.9444,7.9715,747200.0
2008-04-02 10:00:00,8.83,8.84,8.8,8.84,879200.0,7.9715,7.9806,7.9444,7.9806,879200.0
2008-04-02 10:05:00,8.83,8.86,8.83,8.84,726400.0,7.9715,7.9986,7.9715,7.9806,726400.0
2008-04-02 10:10:00,8.84,8.85,8.83,8.84,884000.0,7.9806,7.9896,7.9715,7.9806,884000.0
2008-04-02 10:15:00,8.84,8.85,8.82,8.84,767200.0,7.9806,7.9896,7.9625,7.9806,767200.0
2008-04-02 10:20:00,8.83,8.88,8.83,8.88,667200.0,7.9715,8.0167,7.9715,8.0167,667200.0
2008-04-02 10:25:00,8.88,8.89,8.87,8.89,722400.0,8.0167,8.0257,8.0076,8.0257,722400.0
2008-04-02 10:30:00,8.89,8.93,8.89,8.92,1372000.0,8.0257,8.0618,8.0257,8.0528,1372000.0
2008-04-02 10:35:00,8.92,8.95,8.91,8.94,1428000.0,8.0528,8.0799,8.0438,8.0708,1428000.0
2008-04-02 10:40:00,8.94,8.96,8.93,8.93,1000800.0,8.0708,8.0889,8.0618,8.0618,1000800.0
2008-04-02 10:45:00,8.93,8.96,8.93,8.94,522400.0,8.0618,8.0889,8.0618,8.0708,522400.0
2008-04-02 10:50:00,8.94,8.97,8.94,8.96,688000.0,8.0708,8.0979,8.0708,8.0889,688000.0
2008-04-02 10:55:00,8.96,8.98,8.95,8.97,919200.0,8.0889,8.1069,8.0799,8.0979,919200.0
2008-04-02 11:00:00,8.97,8.98,8.96,8.97,753600.0,8.0979,8.1069,8.0889,8.0979,753600.0
2008-04-02 11:05:00,8.97,8.98,8.94,8.95,670400.0,8.0979,8.1069,8.0708,8.0799,670400.0
2008-04-02 11:10:00,8.95,8.96,8.94,8.95,349600.0,8.0799,8.0889,8.0708,8.0799,349600.0
2008-04-02 11:15:00,8.95,8.95,8.93,8.93,413600.0,8.0799,8.0799,8.0618,8.0618,413600.0
2008-04-02 11:20:00,8.93,8.95,8.92,8.92,449600.0,8.0618,8.0799,8.0528,8.0528,449600.0
2008-04-02 11:25:00,8.92,8.92,8.9,8.92,665600.0,8.0528,8.0528,8.0347,8.0528,665600.0
2008-04-02 11:30:00,8.91,8.93,8.91,8.92,335200.0,8.0438,8.0618,8.0438,8.0528,335200.0
2008-04-02 11:35:00,8.92,8.95,8.92,8.94,727200.0,8.0528,8.0799,8.0528,8.0708,727200.0
2008-04-02 11:40:00,8.94,8.96,8.93,8.96,455200.0,8.0708,8.0889,8.0618,8.0889,455200.0
2008-04-02 11:45:00,8.96,8.97,8.95,8.97,632800.0,8.0889,8.0979,8.0799,8.0979,632800.0
2008-04-02 11:50:00,8.97,8.97,8.95,8.95,424800.0,8.0979,8.0979,8.0799,8.0799,424800.0
2008-04-02 11:55:00,8.95,8.97,8.95,8.96,311200.0,8.0799,8.0979,8.0799,8.0889,311200.0
2008-04-02 12:00:00,8.96,8.98,8.96,8.97,348800.0,8.0889,8.1069,8.0889,8.0979,348800.0
2008-04-02 12:05:00,8.97,8.98,8.96,8.96,373600.0,8.0979,8.1069,8.0889,8.0889,373600.0
2008-04-02 12:10:00,8.96,8.96,8.94,8.95,388000.0,8.0889,8.0889,8.0708,8.0799,388000.0
2008-04-02 12:15:00,8.95,8.95,8.93,8.95,314400.0,8.0799,8.0799,8.0618,8.0799,314400.0
2008-04-02 12:20:00,8.94,8.95,8.93,8.95,435200.0,8.0708,8.0799,8.0618,8.0799,435200.0
2008-04-02 12:25:00,8.94,8.94,8.92,8.93,249600.0,8.0708,8.0708,8.0528,8.0618,249600.0
2008-04-02 12:30:00,8.93,8.94,8.92,8.93,374400.0,8.0618,8.0708,8.0528,8.0618,374400.0
2008-04-02 12:35:00,8.93,8.93,8.91,8.91,424800.0,8.0618,8.0618,8.0438,8.0438,424800.0
2008-04-02 12:40:00,8.91,8.93,8.91,8.91,354400.0,8.0438,8.0618,8.0438,8.0438,354400.0
2008-04-02 12:45:00,8.91,8.92,8.9,8.91,396800.0,8.0438,8.0528,8.0347,8.0438,396800.0
2008-04-02 12:50:00,8.9,8.9,8.89,8.9,505600.0,8.0347,8.0347,8.0257,8.0347,505600.0
2008-04-02 12:55:00,8.9,8.91,8.89,8.9,456800.0,8.0347,8.0438,8.0257,8.0347,456800.0
2008-04-02 13:00:00,8.91,8.92,8.9,8.91,535200.0,8.0438,8.0528,8.0347,8.0438,535200.0
2008-04-02 13:05:00,8.91,8.91,8.87,8.87,664000.0,8.0438,8.0438,8.0076,8.0076,664000.0
2008-04-02 13:10:00,8.87,8.89,8.85,8.87,1375200.0,8.0076,8.0257,7.9896,8.0076,1375200.0
2008-04-02 13:15:00,8.87,8.88,8.86,8.87,183200.0,8.0076,8.0167,7.9986,8.0076,183200.0
2008-04-02 13:20:00,8.87,8.88,8.87,8.88,355200.0,8.0076,8.0167,8.0076,8.0167,355200.0
2008-04-02 13:25:00,8.88,8.89,8.88,8.89,484000.0,8.0167,8.0257,8.0167,8.0257,484000.0
2008-04-02 13:30:00,8.89,8.89,8.87,8.87,665600.0,8.0257,8.0257,8.0076,8.0076,665600.0
2008-04-02 13:35:00,8.87,8.89,8.86,8.89,504000.0,8.0076,8.0257,7.9986,8.0257,504000.0
2008-04-02 13:40:00,8.89,8.92,8.88,8.91,578400.0,8.0257,8.0528,8.0167,8.0438,578400.0
2008-04-02 13:45:00,8.91,8.93,8.9,8.92,714400.0,8.0438,8.0618,8.0347,8.0528,714400.0
2008-04-02 13:50:00,8.92,8.94,8.92,8.94,590400.0,8.0528,8.0708,8.0528,8.0708,590400.0
2008-04-02 13:55:00,8.94,8.94,8.92,8.92,435200.0,8.0708,8.0708,8.0528,8.0528,435200.0
2008-04-02 14:00:00,8.92,8.93,8.91,8.92,276000.0,8.0528,8.0618,8.0438,8.0528,276000.0
2008-04-02 14:05:00,8.93,8.94,8.92,8.94,2803200.0,8.0618,8.0708,8.0528,8.0708,2803200.0
2008-04-02 14:10:00,8.94,8.96,8.94,8.95,1037600.0,8.0708,8.0889,8.0708,8.0799,1037600.0
2008-04-02 14:15:00,8.95,8.95,8.94,8.95,516000.0,8.0799,8.0799,8.0708,8.0799,516000.0
2008-04-02 14:20:00,8.94,8.94,8.9,8.91,932800.0,8.0708,8.0708,8.0347,8.0438,932800.0
2008-04-02 14:25:00,8.91,8.92,8.89,8.9,493600.0,8.0438,8.0528,8.0257,8.0347,493600.0
2008-04-02 14:30:00,8.9,8.9,8.86,8.87,1245600.0,8.0347,8.0347,7.9986,8.0076,1245600.0
2008-04-02 14:35:00,8.87,8.87,8.83,8.86,1758400.0,8.0076,8.0076,7.9715,7.9986,1758400.0
2008-04-02 14:40:00,8.86,8.86,8.84,8.85,543200.0,7.9986,7.9986,7.9806,7.9896,543200.0
2008-04-02 14:45:00,8.85,8.85,8.81,8.81,1191200.0,7.9896,7.9896,7.9535,7.9535,1191200.0
2008-04-02 14:50:00,8.82,8.83,8.8,8.82,1510400.0,7.9625,7.9715,7.9444,7.9625,1510400.0
2008-04-02 14:55:00,8.82,8.84,8.81,8.83,1388800.0,7.9625,7.9806,7.9535,7.9715,1388800.0
2008-04-02 15:00:00,8.83,8.83,8.77,8.78,1559200.0,7.9715,7.9715,7.9174,7.9264,1559200.0
2008-04-02 15:05:00,8.78,8.79,8.77,8.79,962400.0,7.9264,7.9354,7.9174,7.9354,962400.0
2008-04-02 15:10:00,8.79,8.82,8.79,8.81,1147200.0,7.9354,7.9625,7.9354,7.9535,1147200.0
2008-04-02 15:15:00,8.81,8.83,8.79,8.83,1068000.0,7.9535,7.9715,7.9354,7.9715,1068000.0
2008-04-02 15:20:00,8.82,8.83,8.8,8.81,844800.0,7.9625,7.9715,7.9444,7.9535,844800.0
2008-04-02 15:25:00,8.81,8.84,8.8,8.83,1496000.0,7.9535,7.9806,7.9444,7.9715,1496000.0
2008-04-02 15:30:00,8.83,8.84,8.81,8.81,799200.0,7.9715,7.9806,7.9535,7.9535,799200.0
2008-04-02 15:35:00,8.81,8.83,8.79,8.8,1016000.0,7.9535,7.9715,7.9354,7.9444,1016000.0
2008-04-02 15:40:00,8.8,8.82,8.8,8.81,951200.0,7.9444,7.9625,7.9444,7.9535,951200.0
2008-04-02 15:45:00,8.82,8.83,8.8,8.83,766400.0,7.9625,7.9715,7.9444,7.9715,766400.0
2008-04-02 15:50:00,8.82,8.83,8.8,8.83,1481600.0,7.9625,7.9715,7.9444,7.9715,1481600.0
2008-04-02 15:55:00,8.83,8.85,8.83,8.84,1000000.0,7.9715,7.9896,7.9715,7.9806,1000000.0
2008-04-03 09:30:00,8.76,8.77,8.74,8.77,1102400.0,7.9083,7.9174,7.8903,7.9174,1102400.0
2008-04-03 09:35:00,8.77,8.78,8.75,8.76,795200.0,7.9174,7.9264,7.8993,7.9083,795200.0
2008-04-03 09:40:00,8.76,8.77,8.73,8.74,1356800.0,7.9083,7.9174,7.8813,7.8903,1356800.0
2008-04-03 09:45:00,8.74,8.79,8.72,8.79,779200.0,7.8903,7.9354,7.8722,7.9354,779200.0
2008-04-03 09:50:00,8.78,8.8,8.77,8.77,663200.0,7.9264,7.9444,7.9174,7.9174,663200.0
2008-04-03 09:55:00,8.77,8.8,8.77,8.8,608800.0,7.9174,7.9444,7.9174,7.9444,608800.0
2008-04-03 10:00:00,8.8,8.85,8.8,8.81,1995200.0,7.9444,7.9896,7.9444,7.9535,1995200.0
2008-04-03 10:05:00,8.81,8.85,8.8,8.84,1169600.0,7.9535,7.9896,7.9444,7.9806,1169600.0
2008-04-03 10:10:00,8.83,8.83,8.81,8.83,1220800.0,7.9715,7.9715,7.9535,7.9715,1220800.0
2008-04-03 10:15:00,8.82,8.83,8.8,8.81,1229600.0,7.9625,7.9715,7.9444,7.9535,1229600.0
2008-04-03 10:20:00,8.8,8.8,8.78,8.78,816000.0,7.9444,7.9444,7.9264,7.9264,816000.0
2008-04-03 10:25:00,8.78,8.79,8.77,8.79,986400.0,7.9264,7.9354,7.9174,7.9354,986400.0
2008-04-03 10:30:00,8.79,8.8,8.77,8.79,455200.0,7.9354,7.9444,7.9174,7.9354,455200.0
2008-04-03 10:35:00,8.79,8.8,8.78,8.78,769600.0,7.9354,7.9444,7.9264,7.9264,769600.0
2008-04-03 10:40:00,8.78,8.81,8.78,8.79,420800.0,7.9264,7.9535,7.9264,7.9354,420800.0
2008-04-03 10:45:00,8.79,8.79,8.78,8.78,444000.0,7.9354,7.9354,7.9264,7.9264,444000.0
2008-04-03 10:50:00,8.78,8.79,8.76,8.77,757600.0,7.9264,7.9354,7.9083,7.9174,757600.0
2008-04-03 10:55:00,8.77,8.77,8.76,8.76,528800.0,7.9174,7.9174,7.9083,7.9083,528800.0
2008-04-03 11:00:00,8.76,8.78,8.75,8.77,373600.0,7.9083,7.9264,7.8993,7.9174,373600.0
2008-04-03 11:05:00,8.77,8.8,8.77,8.79,622400.0,7.9174,7.9444,7.9174,7.9354,622400.0
2008-04-03 11:10:00,8.79,8.81,8.79,8.8,765600.0,7.9354,7.9535,7.9354,7.9444,765600.0
2008-04-03 11:15:00,8.81,8.82,8.8,8.81,715200.0,7.9535,7.9625,7.9444,7.9535,715200.0
2008-04-03 11:20:00,8.81,8.82,8.79,8.79,413600.0,7.9535,7.9625,7.9354,7.9354,413600.0
2008-04-03 11:25:00,8.79,8.8,8.79,8.8,368800.0,7.9354,7.9444,7.9354,7.9444,368800.0
2008-04-03 11:30:00,8.8,8.82,8.8,8.81,338400.0,7.9444,7.9625,7.9444,7.9535,338400.0
2008-04-03 11:35:00,8.81,8.82,8.79,8.81,443200.0,7.9535,7.9625,7.9354,7.9535,443200.0
2008-04-03 11:40:00,8.81,8.82,8.8,8.81,233600.0,7.9535,7.9625,7.9444,7.9535,233600.0
2008-04-03 11:45:00,8.81,8.84,8.81,8.84,704800.0,7.9535,7.9806,7.9535,7.9806,704800.0
2008-04-03 11:50:00,8.84,8.85,8.83,8.85,465600.0,7.9806,7.9896,7.9715,7.9896,465600.0
2008-04-03 11:55:00,8.85,8.86,8.83,8.84,529600.0,7.9896,7.9986,7.9715,7.9806,529600.0
2008-04-03 12:00:00,8.84,8.86,8.83,8.85,408800.0,7.9806,7.9986,7.9715,7.9896,408800.0
2008-04-03 12:05:00,8.85,8.87,8.85,8.86,372000.0,7.9896,8.0076,7.9896,7.9986,372000.0
2008-04-03 12:10:00,8.86,8.86,8.84,8.85,454400.0,7.9986,7.9986,7.9806,7.9896,454400.0
2008-04-03 12:15:00,8.85,8.86,8.84,8.85,205600.0,7.9896,7.9986,7.9806,7.9896,205600.0
2008-04-03 12:20:00,8.85,8.85,8.82,8.83,335200.0,7.9896,7.9896,7.9625,7.9715,335200.0
2008-04-03 12:25:00,8.82,8.83,8.82,8.83,159200.0,7.9625,7.9715,7.9625,7.9715,159200.0
2008-04-03 12:30:00,8.83,8.84,8.82,8.84,323200.0,7.9715,7.9806,7.9625,7.9806,323200.0
2008-04-03 12:35:00,8.83,8.86,8.83,8.86,632800.0,7.9715,7.9986,7.9715,7.9986,632800.0
2008-04-03 12:40:00,8.86,8.9,8.86,8.89,919200.0,7.9986,8.0347,7.9986,8.0257,919200.0
2008-04-03 12:45:00,8.89,8.92,8.89,8.91,649600.0,8.0257,8.0528,8.0257,8.0438,649600.0
2008-04-03 12:50:00,8.91,8.92,8.9,8.91,767200.0,8.0438,8.0528,8.0347,8.0438,767200.0
2008-04-03 12:55:00,8.9,8.91,8.9,8.9,520000.0,8.0347,8.0438,8.0347,8.0347,520000.0
2008-04-03 13:00:00,8.9,8.91,8.89,8.9,305600.0,8.0347,8.0438,8.0257,8.0347,305600.0
2008-04-03 13:05:00,8.9,8.91,8.9,8.9,790400.0,8.0347,8.0438,8.0347,8.0347,790400.0
2008-04-03 13:10:00,8.9,8.93,8.89,8.93,1108800.0,8.0347,8.0618,8.0257,8.0618,1108800.0
2008-04-03 13:15:00,8.93,8.95,8.93,8.95,899200.0,8.0618,8.0799,8.0618,8.0799,899200.0
2008-04-03 13:20:00,8.95,8.95,8.93,8.94,941600.0,8.0799,8.0799,8.0618,8.0708,941600.0
2008-04-03 13:25:00,8.94,8.95,8.93,8.93,602400.0,8.0708,8.0799,8.0618,8.0618,602400.0
2008-04-03 13:30:00,8.93,8.94,8.91,8.92,1221600.0,8.0618,8.0708,8.0438,8.0528,1221600.0
2008-04-03 13:35:00,8.92,8.93,8.91,8.91,736800.0,8.0528,8.0618,8.0438,8.0438,736800.0
2008-04-03 13:40:00,8.91,8.91,8.89,8.9,513600.0,8.0438,8.0438,8.0257,8.0347,513600.0
2008-04-03 13:45:00,8.9,8.91,8.9,8.91,414400.0,8.0347,8.0438,8.0347,8.0438,414400.0
2008-04-03 13:50:00,8.91,8.91,8.89,8.9,439200.0,8.0438,8.0438,8.0257,8.0347,439200.0
2008-04-03 13:55:00,8.91,8.91,8.88,8.88,503200.0,8.0438,8.0438,8.0167,8.0167,503200.0
2008-04-03 14:00:00,8.88,8.91,8.88,8.91,626400.0,8.0167,8.0438,8.0167,8.0438,626400.0
2008-04-03 14:05:00,8.91,8.91,8.89,8.9,320000.0,8.0438,8.0438,8.0257,8.0347,320000.0
2008-04-03 14:10:00,8.9,8.91,8.89,8.91,724800.0,8.0347,8.0438,8.0257,8.0438,724800.0
2008-04-03 14:15:00,8.91,8.91,8.87,8.87,1033600.0,8.0438,8.0438,8.0076,8.0076,1033600.0
2008-04-03 14:20:00,8.87,8.89,8.87,8.88,503200.0,8.0076,8.0257,8.0076,8.0167,503200.0
2008-04-03 14:25:00,8.88,8.89,8.88,8.89,274400.0,8.0167,8.0257,8.0167,8.0257,274400.0
2008-04-03 14:30:00,8.89,8.91,8.89,8.9,562400.0,8.0257,8.0438,8.0257,8.0347,562400.0
2008-04-03 14:35:00,8.9,8.9,8.86,8.87,900800.0,8.0347,8.0347,7.9986,8.0076,900800.0
2008-04-03 14:40:00,8.87,8.9,8.87,8.89,958400.0,8.0076,8.0347,8.0076,8.0257,958400.0
2008-04-03 14:45:00,8.89,8.9,8.87,8.88,906400.0,8.0257,8.0347,8.0076,8.0167,906400.0
2008-04-03 14:50:00,8.88,8.9,8.88,8.89,536000.0,8.0167,8.0347,8.0167,8.0257,536000.0
2008-04-03 14:55:00,8.89,8.93,8.89,8.93,900000.0,8.0257,8.0618,8.0257,8.0618,900000.0
2008-04-03 15:00:00,8.93,8.93,8.91,8.92,720000.0,8.0618,8.0618,8.0438,8.0528,720000.0
2008-04-03 15:05:00,8.92,8.92,8.9,8.9,524000.0,8.0528,8.0528,8.0347,8.0347,524000.0
2008-04-03 15:10:00,8.9,8.91,8.89,8.9,580800.0,8.0347,8.0438,8.0257,8.0347,580800.0
2008-04-03 15:15:00,8.9,8.9,8.87,8.87,583200.0,8.0347,8.0347,8.0076,8.0076,583200.0
2008-04-03 15:20:00,8.87,8.88,8.87,8.88,790400.0,8.0076,8.0167,8.0076,8.0167,790400.0
2008-04-03 15:25:00,8.88,8.89,8.87,8.87,913600.0,8.0167,8.0257,8.0076,8.0076,913600.0
2008-04-03 15:30:00,8.87,8.87,8.85,8.86,869600.0,8.0076,8.0076,7.9896,7.9986,869600.0
2008-04-03 15:35:00,8.86,8.89,8.86,8.87,988800.0,7.9986,8.0257,7.9986,8.0076,988800.0
2008-04-03 15:40:00,8.87,8.88,8.85,8.85,828800.0,8.0076,8.0167,7.9896,7.9896,828800.0
2008-04-03 15:45:00,8.85,8.86,8.83,8.84,1317600.0,7.9896,7.9986,7.9715,7.9806,1317600.0
2008-04-03 15:50:00,8.83,8.86,8.82,8.86,872000.0,7.9715,7.9986,7.9625,7.9986,872000.0
2008-04-03 15:55:00,8.86,8.87,8.85,8.87,1124000.0,7.9986,8.0076,7.9896,8.0076,1124000.0
2008-04-04 09:30:00,8.89,8.9,8.85,8.85,1404000.0,8.0257,8.0347,7.9896,7.9896,1404000.0
2008-04-04 09:35:00,8.86,8.88,8.83,8.83,1890400.0,7.9986,8.0167,7.9715,7.9715,1890400.0
2008-04-04 09:40:00,8.83,8.88,8.83,8.88,1208800.0,7.9715,8.0167,7.9715,8.0167,1208800.0
2008-04-04 09:45:00,8.88,8.88,8.85,8.86,1029600.0,8.0167,8.0167,7.9896,7.9986,1029600.0
2008-04-04 09:50:00,8.86,8.88,8.83,8.87,1256000.0,7.9986,8.0167,7.9715,8.0076,1256000.0
2008-04-04 09:55:00,8.87,8.9,8.86,8.87,1645600.0,8.0076,8.0347,7.9986,8.0076,1645600.0
2008-04-04 10:00:00,8.87,8.88,8.85,8.88,2329600.0,8.0076,8.0167,7.9896,8.0167,2329600.0
2008-04-04 10:05:00,8.88,8.89,8.83,8.83,1081600.0,8.0167,8.0257,7.9715,7.9715,1081600.0
2008-04-04 10:10:00,8.84,8.85,8.82,8.84,1008000.0,7.9806,7.9896,7.9625,7.9806,1008000.0
2008-04-04 10:15:00,8.83,8.84,8.8,8.81,1132000.0,7.9715,7.9806,7.9444,7.9535,1132000.0
2008-04-04 10:20:00,8.81,8.83,8.81,8.81,658400.0,7.9535,7.9715,7.9535,7.9535,658400.0
2008-04-04 10:25:00,8.81,8.84,8.8,8.83,1031200.0,7.9535,7.9806,7.9444,7.9715,1031200.0
2008-04-04 10:30:00,8.83,8.84,8.8,8.81,685600.0,7.9715,7.9806,7.9444,7.9535,685600.0
2008-04-04 10:35:00,8.81,8.81,8.79,8.8,741600.0,7.9535,7.9535,7.9354,7.9444,741600.0
2008-04-04 10:40:00,8.8,8.83,8.8,8.83,781600.0,7.9444,7.9715,7.9444,7.9715,781600.0
2008-04-04 10:45:00,8.83,8.84,8.82,8.84,899200.0,7.9715,7.9806,7.9625,7.9806,899200.0
2008-04-04 10:50:00,8.84,8.86,8.83,8.86,522400.0,7.9806,7.9986,7.9715,7.9986,522400.0
2008-04-04 10:55:00,8.86,8.86,8.85,8.86,380000.0,7.9986,7.9986,7.9896,7.9986,380000.0
2008-04-04 11:00:00,8.86,8.88,8.86,8.88,957600.0,7.9986,8.0167,7.9986,8.0167,957600.0
2008-04-04 11:05:00,8.88,8.89,8.87,8.88,845600.0,8.0167,8.0257,8.0076,8.0167,845600.0
2008-04-04 11:10:00,8.88,8.89,8.88,8.88,314400.0,8.0167,8.0257,8.0167,8.0167,314400.0
2008-04-04 11:15:00,8.88,8.9,8.88,8.88,350400.0,8.0167,8.0347,8.0167,8.0167,350400.0
2008-04-04 11:20:00,8.88,8.89,8.87,8.88,367200.0,8.0167,8.0257,8.0076,8.0167,367200.0
2008-04-04 11:25:00,8.88,8.91,8.88,8.91,544000.0,8.0167,8.0438,8.0167,8.0438,544000.0
2008-04-04 11:30:00,8.91,8.92,8.91,8.91,536800.0,8.0438,8.0528,8.0438,8.0438,536800.0
2008-04-04 11:35:00,8.91,8.92,8.91,8.92,381600.0,8.0438,8.0528,8.0438,8.0528,381600.0
2008-04-04 11:40:00,8.92,8.92,8.88,8.9,580000.0,8.0528,8.0528,8.0167,8.0347,580000.0
2008-04-04 11:45:00,8.89,8.89,8.88,8.89,321600.0,8.0257,8.0257,8.0167,8.0257,321600.0
2008-04-04 11:50:00,8.88,8.9,8.87,8.9,436800.0,8.0167,8.0347,8.0076,8.0347,436800.0
2008-04-04 11:55:00,8.9,8.9,8.88,8.88,410400.0,8.0347,8.0347,8.0167,8.0167,410400.0
2008-04-04 12:00:00,8.88,8.89,8.87,8.88,322400.0,8.0167,8.0257,8.0076,8.0167,322400.0
2008-04-04 12:05:00,8.88,8.92,8.88,8.91,566400.0,8.0167,8.0528,8.0167,8.0438,566400.0
2008-04-04 12:10:00,8.91,8.95,8.91,8.94,1079200.0,8.0438,8.0799,8.0438,8.0708,1079200.0
2008-04-04 12:15:00,8.94,8.96,8.94,8.96,1009600.0,8.0708,8.0889,8.0708,8.0889,1009600.0
2008-04-04 12:20:00,8.96,8.96,8.94,8.95,344000.0,8.0889,8.0889,8.0708,8.0799,344000.0
2008-04-04 12:25:00,8.95,8.96,8.94,8.96,367200.0,8.0799,8.0889,8.0708,8.0889,367200.0
2008-04-04 12:30:00,8.96,8.96,8.95,8.96,611200.0,8.0889,8.0889,8.0799,8.0889,611200.0
2008-04-04 12:35:00,8.96,8.98,8.96,8.97,712000.0,8.0889,8.1069,8.0889,8.0979,712000.0
2008-04-04 12:40:00,8.97,8.98,8.96,8.98,448800.0,8.0979,8.1069,8.0889,8.1069,448800.0
2008-04-04 12:45:00,8.98,8.98,8.96,8.96,476000.0,8.1069,8.1069,8.0889,8.0889,476000.0
2008-04-04 12:50:00,8.96,8.97,8.96,8.97,274400.0,8.0889,8.0979,8.0889,8.0979,274400.0
2008-04-04 12:55:00,8.97,9.0,8.97,8.99,700000.0,8.0979,8.125,8.0979,8.116,700000.0
2008-04-04 13:00:00,8.99,9.0,8.99,8.99,1309600.0,8.116,8.125,8.116,8.116,1309600.0
2008-04-04 13:05:00,8.99,8.99,8.97,8.98,512800.0,8.116,8.116,8.0979,8.1069,512800.0
2008-04-04 13:10:00,8.98,8.99,8.97,8.99,269600.0,8.1069,8.116,8.0979,8.116,269600.0
2008-04-04 13:15:00,8.99,8.99,8.97,8.98,439200.0,8.116,8.116,8.0979,8.1069,439200.0
2008-04-04 13:20:00,8.98,8.99,8.97,8.99,332800.0,8.1069,8.116,8.0979,8.116,332800.0
2008-04-04 13:25:00,8.99,9.02,8.99,9.02,1372800.0,8.116,8.1431,8.116,8.1431,1372800.0
2008-04-04 13:30:00,9.02,9.02,9.0,9.01,648000.0,8.1431,8.1431,8.125,8.134,648000.0
2008-04-04 13:35:00,9.01,9.01,9.0,9.0,383200.0,8.134,8.134,8.125,8.125,383200.0
2008-04-04 13:40:00,9.0,9.0,8.99,8.99,460800.0,8.125,8.125,8.116,8.116,460800.0
2008-04-04 13:45:00,8.99,9.01,8.99,9.0,381600.0,8.116,8.134,8.116,8.125,381600.0
2008-04-04 13:50:00,9.0,9.0,8.97,8.98,591200.0,8.125,8.125,8.0979,8.1069,591200.0
2008-04-04 13:55:00,8.98,8.98,8.97,8.98,618400.0,8.1069,8.1069,8.0979,8.1069,618400.0
2008-04-04 14:00:00,8.98,8.99,8.98,8.99,701600.0,8.1069,8.116,8.1069,8.116,701600.0
2008-04-04 14:05:00,8.99,8.99,8.95,8.96,1100000.0,8.116,8.116,8.0799,8.0889,1100000.0
2008-04-04 14:10:00,8.96,8.96,8.94,8.95,697600.0,8.0889,8.0889,8.0708,8.0799,697600.0
2008-04-04 14:15:00,8.95,8.96,8.93,8.94,659200.0,8.0799,8.0889,8.0618,8.0708,659200.0
2008-04-04 14:20:00,8.94,8.95,8.94,8.94,972000.0,8.0708,8.0799,8.0708,8.0708,972000.0
2008-04-04 14:25:00,8.94,8.95,8.92,8.94,612800.0,8.0708,8.0799,8.0528,8.0708,612800.0
2008-04-04 14:30:00,8.94,8.94,8.92,8.94,316800.0,8.0708,8.0708,8.0528,8.0708,316800.0
2008-04-04 14:35:00,8.94,8.96,8.94,8.96,841600.0,8.0708,8.0889,8.0708,8.0889,841600.0
2008-04-04 14:40:00,8.96,8.97,8.95,8.97,448800.0,8.0889,8.0979,8.0799,8.0979,448800.0
2008-04-04 14:45:00,8.96,8.97,8.96,8.97,349600.0,8.0889,8.0979,8.0889,8.0979,349600.0
2008-04-04 14:50:00,8.97,8.98,8.96,8.97,372800.0,8.0979,8.1069,8.0889,8.0979,372800.0
2008-04-04 14:55:00,8.97,8.98,8.95,8.95,378400.0,8.0979,8.1069,8.0799,8.0799,378400.0
2008-04-04 15:00:00,8.95,8.97,8.93,8.95,940800.0,8.0799,8.0979,8.0618,8.0799,940800.0
2008-04-04 15:05:00,8.95,8.96,8.93,8.94,912800.0,8.0799,8.0889,8.0618,8.0708,912800.0
2008-04-04 15:10:00,8.94,8.95,8.9,8.9,1312000.0,8.0708,8.0799,8.0347,8.0347,1312000.0
2008-04-04 15:15:00,8.91,8.92,8.9,8.91,470400.0,8.0438,8.0528,8.0347,8.0438,470400.0
2008-04-04 15:20:00,8.9,8.92,8.9,8.9,644800.0,8.0347,8.0528,8.0347,8.0347,644800.0
2008-04-04 15:25:00,8.9,8.9,8.88,8.89,786400.0,8.0347,8.0347,8.0167,8.0257,786400.0
2008-04-04 15:30:00,8.89,8.91,8.89,8.9,601600.0,8.0257,8.0438,8.0257,8.0347,601600.0
2008-04-04 15:35:00,8.9,8.9,8.86,8.86,1258400.0,8.0347,8.0347,7.9986,7.9986,1258400.0
2008-04-04 15:40:00,8.87,8.88,8.85,8.87,1044000.0,8.0076,8.0167,7.9896,8.0076,1044000.0
2008-04-04 15:45:00,8.87,8.87,8.84,8.86,1552800.0,8.0076,8.0076,7.9806,7.9986,1552800.0
2008-04-04 15:50:00,8.86,8.89,8.86,8.88,1489600.0,7.9986,8.0257,7.9986,8.0167,1489600.0
2008-04-04 15:55:00,8.88,8.89,8.88,8.88,887200.0,8.0167,8.0257,8.0167,8.0167,887200.0
2008-04-07 09:30:00,9.01,9.03,8.99,9.0,1435200.0,8.134,8.1521,8.116,8.125,1435200.0
2008-04-07 09:35:00,9.0,9.0,8.97,8.98,841600.0,8.125,8.125,8.0979,8.1069,841600.0
2008-04-07 09:40:00,8.98,8.99,8.97,8.98,675200.0,8.1069,8.116,8.0979,8.1069,675200.0
2008-04-07 09:45:00,8.98,8.98,8.95,8.97,932800.0,8.1069,8.1069,8.0799,8.0979,932800.0
2008-04-07 09:50:00,8.97,9.0,8.97,8.99,845600.0,8.0979,8.125,8.0979,8.116,845600.0
2008-04-07 09:55:00,9.0,9.01,8.99,9.01,592000.0,8.125,8.134,8.116,8.134,592000.0
2008-04-07 10:00:00,9.01,9.01,8.98,9.0,780800.0,8.134,8.134,8.1069,8.125,780800.0
2008-04-07 10:05:00,9.0,9.0,8.97,8.97,824800.0,8.125,8.125,8.0979,8.0979,824800.0
2008-04-07 10:10:00,8.97,8.99,8.96,8.97,668000.0,8.0979,8.116,8.0889,8.0979,668000.0
2008-04-07 10:15:00,8.98,8.99,8.96,8.98,420000.0,8.1069,8.116,8.0889,8.1069,420000.0
2008-04-07 10:20:00,8.98,8.99,8.97,8.98,376000.0,8.1069,8.116,8.0979,8.1069,376000.0
2008-04-07 10:25:00,8.98,8.98,8.95,8.95,799200.0,8.1069,8.1069,8.0799,8.0799,799200.0
2008-04-07 10:30:00,8.95,8.95,8.94,8.94,503200.0,8.0799,8.0799,8.0708,8.0708,503200.0
2008-04-07 10:35:00,8.94,8.97,8.94,8.96,393600.0,8.0708,8.0979,8.0708,8.0889,393600.0
2008-04-07 10:40:00,8.96,8.97,8.96,8.96,180000.0,8.0889,8.0979,8.0889,8.0889,180000.0
2008-04-07 10:45:00,8.96,8.98,8.96,8.96,645600.0,8.0889,8.1069,8.0889,8.0889,645600.0
2008-04-07 10:50:00,8.96,8.97,8.95,8.96,538400.0,8.0889,8.0979,8.0799,8.0889,538400.0
2008-04-07 10:55:00,8.96,8.99,8.96,8.98,492800.0,8.0889,8.116,8.0889,8.1069,492800.0
2008-04-07 11:00:00,8.98,8.99,8.98,8.98,399200.0,8.1069,8.116,8.1069,8.1069,399200.0
2008-04-07 11:05:00,8.99,8.99,8.97,8.97,256000.0,8.116,8.116,8.0979,8.0979,256000.0
2008-04-07 11:10:00,8.97,8.98,8.96,8.97,213600.0,8.0979,8.1069,8.0889,8.0979,213600.0
2008-04-07 11:15:00,8.96,8.98,8.96,8.98,551200.0,8.0889,8.1069,8.0889,8.1069,551200.0
2008-04-07 11:20:00,8.98,9.0,8.98,8.99,475200.0,8.1069,8.125,8.1069,8.116,475200.0
2008-04-07 11:25:00,8.99,9.0,8.99,8.99,278400.0,8.116,8.125,8.116,8.116,278400.0
2008-04-07 11:30:00,8.99,9.03,8.99,9.02,954400.0,8.116,8.1521,8.116,8.1431,954400.0
2008-04-07 11:35:00,9.02,9.02,9.01,9.02,437600.0,8.1431,8.1431,8.134,8.1431,437600.0
2008-04-07 11:40:00,9.02,9.04,9.02,9.04,1343200.0,8.1431,8.1611,8.1431,8.1611,1343200.0
2008-04-07 11:45:00,9.04,9.05,9.03,9.04,953600.0,8.1611,8.1701,8.1521,8.1611,953600.0
2008-04-07 11:50:00,9.04,9.04,9.03,9.04,570400.0,8.1611,8.1611,8.1521,8.1611,570400.0
2008-04-07 11:55:00,9.04,9.04,9.03,9.04,448800.0,8.1611,8.1611,8.1521,8.1611,448800.0
2008-04-07 12:00:00,9.04,9.04,9.02,9.03,312000.0,8.1611,8.1611,8.1431,8.1521,312000.0
2008-04-07 12:05:00,9.03,9.04,9.03,9.04,378400.0,8.1521,8.1611,8.1521,8.1611,378400.0
2008-04-07 12:10:00,9.04,9.05,9.03,9.04,542400.0,8.1611,8.1701,8.1521,8.1611,542400.0
2008-04-07 12:15:00,9.04,9.05,9.03,9.03,531200.0,8.1611,8.1701,8.1521,8.1521,531200.0
2008-04-07 12:20:00,9.03,9.04,9.03,9.03,343200.0,8.1521,8.1611,8.1521,8.1521,343200.0
2008-04-07 12:25:00,9.03,9.04,9.03,9.04,300000.0,8.1521,8.1611,8.1521,8.1611,300000.0
2008-04-07 12:30:00,9.04,9.05,9.03,9.04,232000.0,8.1611,8.1701,8.1521,8.1611,232000.0
2008-04-07 12:35:00,9.04,9.07,9.04,9.06,599200.0,8.1611,8.1882,8.1611,8.1792,599200.0
2008-04-07 12:40:00,9.06,9.1,9.06,9.08,812800.0,8.1792,8.2153,8.1792,8.1972,812800.0
2008-04-07 12:45:00,9.08,9.09,9.07,9.07,533600.0,8.1972,8.2063,8.1882,8.1882,533600.0
2008-04-07 12:50:00,9.07,9.08,9.07,9.07,317600.0,8.1882,8.1972,8.1882,8.1882,317600.0
2008-04-07 12:55:00,9.07,9.07,9.06,9.07,409600.0,8.1882,8.1882,8.1792,8.1882,409600.0
2008-04-07 13:00:00,9.07,9.08,9.06,9.06,358400.0,8.1882,8.1972,8.1792,8.1792,358400.0
2008-04-07 13:05:00,9.06,9.06,9.05,9.05,306400.0,8.1792,8.1792,8.1701,8.1701,306400.0
2008-04-07 13:10:00,9.05,9.06,9.04,9.04,377600.0,8.1701,8.1792,8.1611,8.1611,377600.0
2008-04-07 13:15:00,9.04,9.05,9.03,9.03,388800.0,8.1611,8.1701,8.1521,8.1521,388800.0
2008-04-07 13:20:00,9.03,9.04,9.03,9.04,275200.0,8.1521,8.1611,8.1521,8.1611,275200.0
2008-04-07 13:25:00,9.04,9.05,9.04,9.04,363200.0,8.1611,8.1701,8.1611,8.1611,363200.0
2008-04-07 13:30:00,9.04,9.05,9.04,9.05,220800.0,8.1611,8.1701,8.1611,8.1701,220800.0
2008-04-07 13:35:00,9.05,9.06,9.03,9.04,450400.0,8.1701,8.1792,8.1521,8.1611,450400.0
2008-04-07 13:40:00,9.04,9.04,9.01,9.02,599200.0,8.1611,8.1611,8.134,8.1431,599200.0
2008-04-07 13:45:00,9.02,9.02,9.02,9.02,318400.0,8.1431,8.1431,8.1431,8.1431,318400.0
2008-04-07 13:50:00,9.02,9.02,9.0,9.0,430400.0,8.1431,8.1431,8.125,8.125,430400.0
2008-04-07 13:55:00,9.0,9.02,9.0,9.02,336800.0,8.125,8.1431,8.125,8.1431,336800.0
2008-04-07 14:00:00,9.02,9.02,9.0,9.0,595200.0,8.1431,8.1431,8.125,8.125,595200.0
2008-04-07 14:05:00,9.0,9.01,9.0,9.0,371200.0,8.125,8.134,8.125,8.125,371200.0
2008-04-07 14:10:00,9.0,9.01,8.99,9.0,392800.0,8.125,8.134,8.116,8.125,392800.0
2008-04-07 14:15:00,9.0,9.0,8.99,8.99,398400.0,8.125,8.125,8.116,8.116,398400.0
2008-04-07 14:20:00,8.99,9.0,8.96,8.97,785600.0,8.116,8.125,8.0889,8.0979,785600.0
2008-04-07 14:25:00,8.97,8.98,8.95,8.96,466400.0,8.0979,8.1069,8.0799,8.0889,466400.0
2008-04-07 14:30:00,8.96,8.97,8.93,8.94,974400.0,8.0889,8.0979,8.0618,8.0708,974400.0
2008-04-07 14:35:00,8.94,8.95,8.92,8.94,1108800.0,8.0708,8.0799,8.0528,8.0708,1108800.0
2008-04-07 14:40:00,8.94,8.95,8.94,8.95,434400.0,8.0708,8.0799,8.0708,8.0799,434400.0
2008-04-07 14:45:00,8.95,8.95,8.94,8.94,346400.0,8.0799,8.0799,8.0708,8.0708,346400.0
2008-04-07 14:50:00,8.94,8.96,8.93,8.96,524000.0,8.0708,8.0889,8.0618,8.0889,524000.0
2008-04-07 14:55:00,8.96,8.96,8.93,8.93,707200.0,8.0889,8.0889,8.0618,8.0618,707200.0
2008-04-07 15:00:00,8.93,8.93,8.9,8.92,1374400.0,8.0618,8.0618,8.0347,8.0528,1374400.0
2008-04-07 15:05:00,8.92,8.92,8.89,8.89,731200.0,8.0528,8.0528,8.0257,8.0257,731200.0
2008-04-07 15:10:00,8.89,8.91,8.88,8.9,1128800.0,8.0257,8.0438,8.0167,8.0347,1128800.0
2008-04-07 15:15:00,8.9,8.92,8.9,8.92,731200.0,8.0347,8.0528,8.0347,8.0528,731200.0
2008-04-07 15:20:00,8.92,8.93,8.9,8.93,796800.0,8.0528,8.0618,8.0347,8.0618,796800.0
2008-04-07 15:25:00,8.93,8.93,8.92,8.93,542400.0,8.0618,8.0618,8.0528,8.0618,542400.0
2008-04-07 15:30:00,8.93,8.93,8.87,8.87,1495200.0,8.0618,8.0618,8.0076,8.0076,1495200.0
2008-04-07 15:35:00,8.88,8.9,8.86,8.9,1508000.0,8.0167,8.0347,7.9986,8.0347,1508000.0
2008-04-07 15:40:00,8.9,8.92,8.89,8.9,883200.0,8.0347,8.0528,8.0257,8.0347,883200.0
2008-04-07 15:45:00,8.9,8.92,8.9,8.9,672800.0,8.0347,8.0528,8.0347,8.0347,672800.0
2008-04-07 15:50:00,8.9,8.92,8.89,8.9,661600.0,8.0347,8.0528,8.0257,8.0347,661600.0
2008-04-07 15:55:00,8.9,8.92,8.9,8.9,993600.0,8.0347,8.0528,8.0347,8.0347,993600.0
2008-04-08 09:30:00,8.79,8.8,8.78,8.79,1316000.0,7.9354,7.9444,7.9264,7.9354,1316000.0
2008-04-08 09:35:00,8.8,8.81,8.78,8.78,828000.0,7.9444,7.9535,7.9264,7.9264,828000.0
2008-04-08 09:40:00,8.78,8.81,8.78,8.81,908000.0,7.9264,7.9535,7.9264,7.9535,908000.0
2008-04-08 09:45:00,8.81,8.82,8.79,8.8,720800.0,7.9535,7.9625,7.9354,7.9444,720800.0
2008-04-08 09:50:00,8.81,8.83,8.81,8.83,455200.0,7.9535,7.9715,7.9535,7.9715,455200.0
2008-04-08 09:55:00,8.83,8.84,8.82,8.83,682400.0,7.9715,7.9806,7.9625,7.9715,682400.0
2008-04-08 10:00:00,8.83,8.85,8.81,8.81,855200.0,7.9715,7.9896,7.9535,7.9535,855200.0
2008-04-08 10:05:00,8.82,8.82,8.8,8.81,718400.0,7.9625,7.9625,7.9444,7.9535,718400.0
2008-04-08 10:10:00,8.81,8.85,8.81,8.83,839200.0,7.9535,7.9896,7.9535,7.9715,839200.0
2008-04-08 10:15:00,8.83,8.85,8.82,8.83,302400.0,7.9715,7.9896,7.9625,7.9715,302400.0
2008-04-08 10:20:00,8.83,8.86,8.83,8.84,1193600.0,7.9715,7.9986,7.9715,7.9806,1193600.0
2008-04-08 10:25:00,8.85,8.85,8.83,8.83,539200.0,7.9896,7.9896,7.9715,7.9715,539200.0
2008-04-08 10:30:00,8.83,8.85,8.83,8.84,486400.0,7.9715,7.9896,7.9715,7.9806,486400.0
2008-04-08 10:35:00,8.84,8.86,8.83,8.86,655200.0,7.9806,7.9986,7.9715,7.9986,655200.0
2008-04-08 10:40:00,8.86,8.87,8.86,8.87,438400.0,7.9986,8.0076,7.9986,8.0076,438400.0
2008-04-08 10:45:00,8.86,8.88,8.86,8.87,588000.0,7.9986,8.0167,7.9986,8.0076,588000.0
2008-04-08 10:50:00,8.87,8.88,8.86,8.87,286400.0,8.0076,8.0167,7.9986,8.0076,286400.0
2008-04-08 10:55:00,8.87,8.87,8.85,8.86,333600.0,8.0076,8.0076,7.9896,7.9986,333600.0
2008-04-08 11:00:00,8.85,8.86,8.84,8.85,252800.0,7.9896,7.9986,7.9806,7.9896,252800.0
2008-04-08 11:05:00,8.85,8.86,8.84,8.86,314400.0,7.9896,7.9986,7.9806,7.9986,314400.0
2008-04-08 11:10:00,8.86,8.87,8.84,8.84,331200.0,7.9986,8.0076,7.9806,7.9806,331200.0
2008-04-08 11:15:00,8.84,8.85,8.84,8.85,217600.0,7.9806,7.9896,7.9806,7.9896,217600.0
2008-04-08 11:20:00,8.85,8.86,8.84,8.86,254400.0,7.9896,7.9986,7.9806,7.9986,254400.0
2008-04-08 11:25:00,8.86,8.86,8.85,8.86,278400.0,7.9986,7.9986,7.9896,7.9986,278400.0
2008-04-08 11:30:00,8.86,8.88,8.86,8.88,579200.0,7.9986,8.0167,7.9986,8.0167,579200.0
2008-04-08 11:35:00,8.88,8.88,8.86,8.86,278400.0,8.0167,8.0167,7.9986,7.9986,278400.0
2008-04-08 11:40:00,8.86,8.86,8.84,8.85,210400.0,7.9986,7.9986,7.9806,7.9896,210400.0
2008-04-08 11:45:00,8.85,8.85,8.84,8.84,1914400.0,7.9896,7.9896,7.9806,7.9806,1914400.0
2008-04-08 11:50:00,8.84,8.84,8.83,8.83,407200.0,7.9806,7.9806,7.9715,7.9715,407200.0
2008-04-08 11:55:00,8.83,8.84,8.83,8.84,160000.0,7.9715,7.9806,7.9715,7.9806,160000.0
2008-04-08 12:00:00,8.84,8.85,8.83,8.84,445600.0,7.9806,7.9896,7.9715,7.9806,445600.0
2008-04-08 12:05:00,8.84,8.85,8.83,8.85,279200.0,7.9806,7.9896,7.9715,7.9896,279200.0
2008-04-08 12:10:00,8.84,8.84,8.82,8.83,470400.0,7.9806,7.9806,7.9625,7.9715,470400.0
2008-04-08 12:15:00,8.83,8.84,8.82,8.84,217600.0,7.9715,7.9806,7.9625,7.9806,217600.0
2008-04-08 12:20:00,8.84,8.86,8.84,8.86,256800.0,7.9806,7.9986,7.9806,7.9986,256800.0
2008-04-08 12:25:00,8.85,8.86,8.83,8.84,187200.0,7.9896,7.9986,7.9715,7.9806,187200.0
2008-04-08 12:30:00,8.83,8.84,8.83,8.84,93600.0,7.9715,7.9806,7.9715,7.9806,93600.0
2008-04-08 12:35:00,8.84,8.84,8.83,8.84,125600.0,7.9806,7.9806,7.9715,7.9806,125600.0
2008-04-08 12:40:00,8.84,8.84,8.83,8.84,223200.0,7.9806,7.9806,7.9715,7.9806,223200.0
2008-04-08 12:45:00,8.84,8.85,8.83,8.85,178400.0,7.9806,7.9896,7.9715,7.9896,178400.0
2008-04-08 12:50:00,8.85,8.85,8.84,8.85,276800.0,7.9896,7.9896,7.9806,7.9896,276800.0
2008-04-08 12:55:00,8.85,8.85,8.83,8.83,85600.0,7.9896,7.9896,7.9715,7.9715,85600.0
2008-04-08 13:00:00,8.83,8.84,8.82,8.83,283200.0,7.9715,7.9806,7.9625,7.9715,283200.0
2008-04-08 13:05:00,8.83,8.83,8.82,8.83,230400.0,7.9715,7.9715,7.9625,7.9715,230400.0
2008-04-08 13:10:00,8.83,8.84,8.82,8.83,172000.0,7.9715,7.9806,7.9625,7.9715,172000.0
2008-04-08 13:15:00,8.83,8.83,8.82,8.82,88800.0,7.9715,7.9715,7.9625,7.9625,88800.0
2008-04-08 13:20:00,8.82,8.83,8.82,8.83,196000.0,7.9625,7.9715,7.9625,7.9715,196000.0
2008-04-08 13:25:00,8.83,8.83,8.81,8.81,271200.0,7.9715,7.9715,7.9535,7.9535,271200.0
2008-04-08 13:30:00,8.81,8.81,8.8,8.81,131200.0,7.9535,7.9535,7.9444,7.9535,131200.0
2008-04-08 13:35:00,8.8,8.82,8.8,8.81,283200.0,7.9444,7.9625,7.9444,7.9535,283200.0
2008-04-08 13:40:00,8.82,8.82,8.81,8.81,231200.0,7.9625,7.9625,7.9535,7.9535,231200.0
2008-04-08 13:45:00,8.81,8.82,8.81,8.81,282400.0,7.9535,7.9625,7.9535,7.9535,282400.0
2008-04-08 13:50:00,8.81,8.84,8.81,8.83,436800.0,7.9535,7.9806,7.9535,7.9715,436800.0
2008-04-08 13:55:00,8.83,8.83,8.83,8.83,268800.0,7.9715,7.9715,7.9715,7.9715,268800.0
2008-04-08 14:00:00,8.82,8.82,8.79,8.82,998400.0,7.9625,7.9625,7.9354,7.9625,998400.0
2008-04-08 14:05:00,8.81,8.82,8.78,8.78,918400.0,7.9535,7.9625,7.9264,7.9264,918400.0
2008-04-08 14:10:00,8.78,8.79,8.77,8.78,2584800.0,7.9264,7.9354,7.9174,7.9264,2584800.0
2008-04-08 14:15:00,8.78,8.79,8.77,8.78,2400000.0,7.9264,7.9354,7.9174,7.9264,2400000.0
2008-04-08 14:20:00,8.78,8.79,8.76,8.77,542400.0,7.9264,7.9354,7.9083,7.9174,542400.0
2008-04-08 14:25:00,8.77,8.79,8.76,8.79,799200.0,7.9174,7.9354,7.9083,7.9354,799200.0
2008-04-08 14:30:00,8.79,8.8,8.78,8.78,344000.0,7.9354,7.9444,7.9264,7.9264,344000.0
2008-04-08 14:35:00,8.78,8.81,8.78,8.8,522400.0,7.9264,7.9535,7.9264,7.9444,522400.0
2008-04-08 14:40:00,8.8,8.81,8.79,8.79,391200.0,7.9444,7.9535,7.9354,7.9354,391200.0
2008-04-08 14:45:00,8.79,8.83,8.79,8.81,749600.0,7.9354,7.9715,7.9354,7.9535,749600.0
2008-04-08 14:50:00,8.81,8.85,8.81,8.84,665600.0,7.9535,7.9896,7.9535,7.9806,665600.0
2008-04-08 14:55:00,8.83,8.84,8.83,8.84,276800.0,7.9715,7.9806,7.9715,7.9806,276800.0
2008-04-08 15:00:00,8.84,8.84,8.81,8.81,512000.0,7.9806,7.9806,7.9535,7.9535,512000.0
2008-04-08 15:05:00,8.81,8.81,8.79,8.81,917600.0,7.9535,7.9535,7.9354,7.9535,917600.0
2008-04-08 15:10:00,8.81,8.81,8.79,8.8,595200.0,7.9535,7.9535,7.9354,7.9444,595200.0
2008-04-08 15:15:00,8.8,8.81,8.8,8.81,279200.0,7.9444,7.9535,7.9444,7.9535,279200.0
2008-04-08 15:20:00,8.81,8.81,8.79,8.79,388000.0,7.9535,7.9535,7.9354,7.9354,388000.0
2008-04-08 15:25:00,8.79,8.82,8.79,8.82,445600.0,7.9354,7.9625,7.9354,7.9625,445600.0
2008-04-08 15:30:00,8.82,8.86,8.82,8.85,1190400.0,7.9625,7.9986,7.9625,7.9896,1190400.0
2008-04-08 15:35:00,8.84,8.85,8.83,8.83,561600.0,7.9806,7.9896,7.9715,7.9715,561600.0
2008-04-08 15:40:00,8.83,8.85,8.82,8.85,868800.0,7.9715,7.9896,7.9625,7.9896,868800.0
2008-04-08 15:45:00,8.85,8.85,8.82,8.82,548000.0,7.9896,7.9896,7.9625,7.9625,548000.0
2008-04-08 15:50:00,8.82,8.84,8.82,8.84,496800.0,7.9625,7.9806,7.9625,7.9806,496800.0
2008-04-08 15:55:00,8.84,8.84,8.82,8.83,541600.0,7.9806,7.9806,7.9625,7.9715,541600.0
2008-04-09 09:30:00,8.85,8.87,8.84,8.85,895200.0,7.9896,8.0076,7.9806,7.9896,895200.0
2008-04-09 09:35:00,8.86,8.88,8.85,8.85,601600.0,7.9986,8.0167,7.9896,7.9896,601600.0
2008-04-09 09:40:00,8.85,8.86,8.8,8.81,827200.0,7.9896,7.9986,7.9444,7.9535,827200.0
2008-04-09 09:45:00,8.81,8.82,8.79,8.8,1309600.0,7.9535,7.9625,7.9354,7.9444,1309600.0
2008-04-09 09:50:00,8.8,8.82,8.79,8.79,781600.0,7.9444,7.9625,7.9354,7.9354,781600.0
2008-04-09 09:55:00,8.79,8.79,8.78,8.79,825600.0,7.9354,7.9354,7.9264,7.9354,825600.0
2008-04-09 10:00:00,8.79,8.8,8.76,8.77,890400.0,7.9354,7.9444,7.9083,7.9174,890400.0
2008-04-09 10:05:00,8.77,8.78,8.75,8.78,1543200.0,7.9174,7.9264,7.8993,7.9264,1543200.0
2008-04-09 10:10:00,8.78,8.79,8.77,8.78,448000.0,7.9264,7.9354,7.9174,7.9264,448000.0
2008-04-09 10:15:00,8.78,8.8,8.77,8.79,660800.0,7.9264,7.9444,7.9174,7.9354,660800.0
2008-04-09 10:20:00,8.79,8.8,8.78,8.79,405600.0,7.9354,7.9444,7.9264,7.9354,405600.0
2008-04-09 10:25:00,8.79,8.79,8.77,8.78,432000.0,7.9354,7.9354,7.9174,7.9264,432000.0
2008-04-09 10:30:00,8.79,8.79,8.75,8.77,1100800.0,7.9354,7.9354,7.8993,7.9174,1100800.0
2008-04-09 10:35:00,8.77,8.77,8.75,8.76,720000.0,7.9174,7.9174,7.8993,7.9083,720000.0
2008-04-09 10:40:00,8.76,8.77,8.74,8.76,420800.0,7.9083,7.9174,7.8903,7.9083,420800.0
2008-04-09 10:45:00,8.77,8.79,8.77,8.79,428800.0,7.9174,7.9354,7.9174,7.9354,428800.0
2008-04-09 10:50:00,8.79,8.79,8.76,8.78,518400.0,7.9354,7.9354,7.9083,7.9264,518400.0
2008-04-09 10:55:00,8.78,8.79,8.78,8.79,293600.0,7.9264,7.9354,7.9264,7.9354,293600.0
2008-04-09 11:00:00,8.79,8.81,8.79,8.79,662400.0,7.9354,7.9535,7.9354,7.9354,662400.0
2008-04-09 11:05:00,8.79,8.8,8.78,8.79,1020000.0,7.9354,7.9444,7.9264,7.9354,1020000.0
2008-04-09 11:10:00,8.79,8.79,8.78,8.78,197600.0,7.9354,7.9354,7.9264,7.9264,197600.0
2008-04-09 11:15:00,8.78,8.78,8.76,8.76,634400.0,7.9264,7.9264,7.9083,7.9083,634400.0
2008-04-09 11:20:00,8.76,8.77,8.73,8.73,1261600.0,7.9083,7.9174,7.8813,7.8813,1261600.0
2008-04-09 11:25:00,8.73,8.74,8.72,8.73,1296800.0,7.8813,7.8903,7.8722,7.8813,1296800.0
2008-04-09 11:30:00,8.73,8.74,8.73,8.74,716800.0,7.8813,7.8903,7.8813,7.8903,716800.0
2008-04-09 11:35:00,8.73,8.73,8.68,8.68,1519200.0,7.8813,7.8813,7.8361,7.8361,1519200.0
2008-04-09 11:40:00,8.68,8.7,8.68,8.69,991200.0,7.8361,7.8542,7.8361,7.8451,991200.0
2008-04-09 11:45:00,8.69,8.71,8.69,8.69,708000.0,7.8451,7.8632,7.8451,7.8451,708000.0
2008-04-09 11:50:00,8.69,8.7,8.67,8.67,574400.0,7.8451,7.8542,7.8271,7.8271,574400.0
2008-04-09 11:55:00,8.67,8.68,8.67,8.68,539200.0,7.8271,7.8361,7.8271,7.8361,539200.0
2008-04-09 12:00:00,8.68,8.7,8.67,8.7,533600.0,7.8361,7.8542,7.8271,7.8542,533600.0
2008-04-09 12:05:00,8.7,8.7,8.69,8.69,290400.0,7.8542,7.8542,7.8451,7.8451,290400.0
2008-04-09 12:10:00,8.69,8.69,8.68,8.69,493600.0,7.8451,7.8451,7.8361,7.8451,493600.0
2008-04-09 12:15:00,8.69,8.7,8.68,8.69,355200.0,7.8451,7.8542,7.8361,7.8451,355200.0
2008-04-09 12:20:00,8.69,8.69,8.66,8.69,573600.0,7.8451,7.8451,7.8181,7.8451,573600.0
2008-04-09 12:25:00,8.69,8.7,8.69,8.7,575200.0,7.8451,7.8542,7.8451,7.8542,575200.0
2008-04-09 12:30:00,8.7,8.71,8.7,8.7,502400.0,7.8542,7.8632,7.8542,7.8542,502400.0
2008-04-09 12:35:00,8.71,8.71,8.69,8.7,476800.0,7.8632,7.8632,7.8451,7.8542,476800.0
2008-04-09 12:40:00,8.7,8.7,8.69,8.69,407200.0,7.8542,7.8542,7.8451,7.8451,407200.0
2008-04-09 12:45:00,8.69,8.69,8.67,8.68,284800.0,7.8451,7.8451,7.8271,7.8361,284800.0
2008-04-09 12:50:00,8.68,8.69,8.67,8.67,615200.0,7.8361,7.8451,7.8271,7.8271,615200.0
2008-04-09 12:55:00,8.67,8.67,8.65,8.65,1312000.0,7.8271,7.8271,7.809,7.809,1312000.0
2008-04-09 13:00:00,8.65,8.67,8.65,8.67,740800.0,7.809,7.8271,7.809,7.8271,740800.0
2008-04-09 13:05:00,8.67,8.68,8.64,8.67,1319200.0,7.8271,7.8361,7.8,7.8271,1319200.0
2008-04-09 13:10:00,8.68,8.69,8.67,8.68,606400.0,7.8361,7.8451,7.8271,7.8361,606400.0
2008-04-09 13:15:00,8.68,8.69,8.67,8.69,539200.0,7.8361,7.8451,7.8271,7.8451,539200.0
2008-04-09 13:20:00,8.69,8.69,8.68,8.68,398400.0,7.8451,7.8451,7.8361,7.8361,398400.0
2008-04-09 13:25:00,8.68,8.69,8.67,8.68,402400.0,7.8361,7.8451,7.8271,7.8361,402400.0
2008-04-09 13:30:00,8.68,8.69,8.67,8.68,294400.0,7.8361,7.8451,7.8271,7.8361,294400.0
2008-04-09 13:35:00,8.68,8.7,8.67,8.7,2244000.0,7.8361,7.8542,7.8271,7.8542,2244000.0
2008-04-09 13:40:00,8.7,8.7,8.69,8.7,470400.0,7.8542,7.8542,7.8451,7.8542,470400.0
2008-04-09 13:45:00,8.7,8.7,8.68,8.69,420800.0,7.8542,7.8542,7.8361,7.8451,420800.0
2008-04-09 13:50:00,8.68,8.7,8.68,8.7,214400.0,7.8361,7.8542,7.8361,7.8542,214400.0
2008-04-09 13:55:00,8.7,8.71,8.69,8.71,469600.0,7.8542,7.8632,7.8451,7.8632,469600.0
2008-04-09 14:00:00,8.71,8.72,8.71,8.71,808800.0,7.8632,7.8722,7.8632,7.8632,808800.0
2008-04-09 14:05:00,8.72,8.72,8.71,8.71,245600.0,7.8722,7.8722,7.8632,7.8632,245600.0
2008-04-09 14:10:00,8.71,8.71,8.67,8.67,959200.0,7.8632,7.8632,7.8271,7.8271,959200.0
2008-04-09 14:15:00,8.67,8.68,8.66,8.67,556800.0,7.8271,7.8361,7.8181,7.8271,556800.0
2008-04-09 14:20:00,8.67,8.68,8.66,8.67,474400.0,7.8271,7.8361,7.8181,7.8271,474400.0
2008-04-09 14:25:00,8.67,8.67,8.65,8.67,817600.0,7.8271,7.8271,7.809,7.8271,817600.0
2008-04-09 14:30:00,8.66,8.66,8.65,8.65,508000.0,7.8181,7.8181,7.809,7.809,508000.0
2008-04-09 14:35:00,8.65,8.67,8.64,8.67,629600.0,7.809,7.8271,7.8,7.8271,629600.0
2008-04-09 14:40:00,8.67,8.68,8.66,8.66,557600.0,7.8271,7.8361,7.8181,7.8181,557600.0
2008-04-09 14:45:00,8.66,8.67,8.65,8.65,641600.0,7.8181,7.8271,7.809,7.809,641600.0
2008-04-09 14:50:00,8.65,8.65,8.63,8.64,1013600.0,7.809,7.809,7.791,7.8,1013600.0
2008-04-09 14:55:00,8.64,8.65,8.63,8.65,921600.0,7.8,7.809,7.791,7.809,921600.0
2008-04-09 15:00:00,8.65,8.65,8.63,8.65,975200.0,7.809,7.809,7.791,7.809,975200.0
2008-04-09 15:05:00,8.65,8.66,8.64,8.65,1160000.0,7.809,7.8181,7.8,7.809,1160000.0
2008-04-09 15:10:00,8.65,8.65,8.63,8.64,1140800.0,7.809,7.809,7.791,7.8,1140800.0
2008-04-09 15:15:00,8.65,8.66,8.63,8.66,804800.0,7.809,7.8181,7.791,7.8181,804800.0
2008-04-09 15:20:00,8.66,8.68,8.66,8.66,1241600.0,7.8181,7.8361,7.8181,7.8181,1241600.0
2008-04-09 15:25:00,8.66,8.67,8.65,8.66,760000.0,7.8181,7.8271,7.809,7.8181,760000.0
2008-04-09 15:30:00,8.66,8.68,8.65,8.67,852000.0,7.8181,7.8361,7.809,7.8271,852000.0
2008-04-09 15:35:00,8.67,8.71,8.67,8.71,1284000.0,7.8271,7.8632,7.8271,7.8632,1284000.0
2008-04-09 15:40:00,8.71,8.71,8.69,8.7,703200.0,7.8632,7.8632,7.8451,7.8542,703200.0
2008-04-09 15:45:00,8.7,8.71,8.68,8.68,598400.0,7.8542,7.8632,7.8361,7.8361,598400.0
2008-04-09 15:50:00,8.68,8.69,8.67,8.67,798400.0,7.8361,7.8451,7.8271,7.8271,798400.0
2008-04-09 15:55:00,8.67,8.69,8.66,8.68,1223200.0,7.8271,7.8451,7.8181,7.8361,1223200.0
2008-04-10 09:30:00,8.69,8.72,8.69,8.72,1199200.0,7.8451,7.8722,7.8451,7.8722,1199200.0
2008-04-10 09:35:00,8.72,8.72,8.68,8.68,900800.0,7.8722,7.8722,7.8361,7.8361,900800.0
2008-04-10 09:40:00,8.68,8.7,8.67,8.67,1239200.0,7.8361,7.8542,7.8271,7.8271,1239200.0
2008-04-10 09:45:00,8.67,8.68,8.65,8.66,1024800.0,7.8271,7.8361,7.809,7.8181,1024800.0
2008-04-10 09:50:00,8.65,8.66,8.64,8.65,867200.0,7.809,7.8181,7.8,7.809,867200.0
2008-04-10 09:55:00,8.66,8.67,8.63,8.64,809600.0,7.8181,7.8271,7.791,7.8,809600.0
2008-04-10 10:00:00,8.64,8.65,8.62,8.64,1144800.0,7.8,7.809,7.7819,7.8,1144800.0
2008-04-10 10:05:00,8.64,8.67,8.64,8.65,1568800.0,7.8,7.8271,7.8,7.809,1568800.0
2008-04-10 10:10:00,8.65,8.68,8.65,8.67,1208800.0,7.809,7.8361,7.809,7.8271,1208800.0
2008-04-10 10:15:00,8.67,8.67,8.65,8.67,584000.0,7.8271,7.8271,7.809,7.8271,584000.0
2008-04-10 10:20:00,8.67,8.71,8.67,8.7,1275200.0,7.8271,7.8632,7.8271,7.8542,1275200.0
2008-04-10 10:25:00,8.71,8.72,8.7,8.72,1019200.0,7.8632,7.8722,7.8542,7.8722,1019200.0
2008-04-10 10:30:00,8.72,8.72,8.7,8.71,1177600.0,7.8722,7.8722,7.8542,7.8632,1177600.0
2008-04-10 10:35:00,8.71,8.71,8.7,8.7,1028800.0,7.8632,7.8632,7.8542,7.8542,1028800.0
2008-04-10 10:40:00,8.7,8.75,8.7,8.74,1524000.0,7.8542,7.8993,7.8542,7.8903,1524000.0
2008-04-10 10:45:00,8.74,8.77,8.74,8.76,980800.0,7.8903,7.9174,7.8903,7.9083,980800.0
2008-04-10 10:50:00,8.76,8.77,8.75,8.75,1322400.0,7.9083,7.9174,7.8993,7.8993,1322400.0
2008-04-10 10:55:00,8.75,8.79,8.75,8.78,801600.0,7.8993,7.9354,7.8993,7.9264,801600.0
2008-04-10 11:00:00,8.78,8.79,8.75,8.76,645600.0,7.9264,7.9354,7.8993,7.9083,645600.0
2008-04-10 11:05:00,8.76,8.77,8.75,8.77,697600.0,7.9083,7.9174,7.8993,7.9174,697600.0
2008-04-10 11:10:00,8.77,8.8,8.77,8.8,1288000.0,7.9174,7.9444,7.9174,7.9444,1288000.0
2008-04-10 11:15:00,8.8,8.8,8.79,8.8,566400.0,7.9444,7.9444,7.9354,7.9444,566400.0
2008-04-10 11:20:00,8.8,8.82,8.8,8.8,1062400.0,7.9444,7.9625,7.9444,7.9444,1062400.0
2008-04-10 11:25:00,8.81,8.81,8.79,8.79,484800.0,7.9535,7.9535,7.9354,7.9354,484800.0
2008-04-10 11:30:00,8.79,8.81,8.78,8.8,491200.0,7.9354,7.9535,7.9264,7.9444,491200.0
2008-04-10 11:35:00,8.8,8.83,8.8,8.8,743200.0,7.9444,7.9715,7.9444,7.9444,743200.0
2008-04-10 11:40:00,8.8,8.83,8.8,8.83,697600.0,7.9444,7.9715,7.9444,7.9715,697600.0
2008-04-10 11:45:00,8.83,8.84,8.82,8.83,482400.0,7.9715,7.9806,7.9625,7.9715,482400.0
2008-04-10 11:50:00,8.83,8.83,8.82,8.82,943200.0,7.9715,7.9715,7.9625,7.9625,943200.0
2008-04-10 11:55:00,8.82,8.84,8.82,8.83,694400.0,7.9625,7.9806,7.9625,7.9715,694400.0
2008-04-10 12:00:00,8.83,8.84,8.81,8.81,595200.0,7.9715,7.9806,7.9535,7.9535,595200.0
2008-04-10 12:05:00,8.81,8.82,8.8,8.8,514400.0,7.9535,7.9625,7.9444,7.9444,514400.0
2008-04-10 12:10:00,8.81,8.81,8.8,8.8,188000.0,7.9535,7.9535,7.9444,7.9444,188000.0
2008-04-10 12:15:00,8.81,8.81,8.8,8.81,508000.0,7.9535,7.9535,7.9444,7.9535,508000.0
2008-04-10 12:20:00,8.81,8.82,8.8,8.81,234400.0,7.9535,7.9625,7.9444,7.9535,234400.0
2008-04-10 12:25:00,8.81,8.81,8.8,8.8,179200.0,7.9535,7.9535,7.9444,7.9444,179200.0
2008-04-10 12:30:00,8.8,8.82,8.8,8.82,358400.0,7.9444,7.9625,7.9444,7.9625,358400.0
2008-04-10 12:35:00,8.81,8.82,8.8,8.82,373600.0,7.9535,7.9625,7.9444,7.9625,373600.0
2008-04-10 12:40:00,8.82,8.84,8.81,8.83,471200.0,7.9625,7.9806,7.9535,7.9715,471200.0
2008-04-10 12:45:00,8.83,8.83,8.79,8.79,316800.0,7.9715,7.9715,7.9354,7.9354,316800.0
2008-04-10 12:50:00,8.79,8.79,8.78,8.78,341600.0,7.9354,7.9354,7.9264,7.9264,341600.0
2008-04-10 12:55:00,8.78,8.78,8.77,8.78,276000.0,7.9264,7.9264,7.9174,7.9264,276000.0
2008-04-10 13:00:00,8.78,8.8,8.78,8.79,299200.0,7.9264,7.9444,7.9264,7.9354,299200.0
2008-04-10 13:05:00,8.79,8.79,8.78,8.79,174400.0,7.9354,7.9354,7.9264,7.9354,174400.0
2008-04-10 13:10:00,8.79,8.81,8.78,8.79,521600.0,7.9354,7.9535,7.9264,7.9354,521600.0
2008-04-10 13:15:00,8.79,8.8,8.79,8.79,166400.0,7.9354,7.9444,7.9354,7.9354,166400.0
2008-04-10 13:20:00,8.79,8.8,8.79,8.8,96000.0,7.9354,7.9444,7.9354,7.9444,96000.0
2008-04-10 13:25:00,8.8,8.81,8.79,8.8,230400.0,7.9444,7.9535,7.9354,7.9444,230400.0
2008-04-10 13:30:00,8.8,8.82,8.8,8.81,633600.0,7.9444,7.9625,7.9444,7.9535,633600.0
2008-04-10 13:35:00,8.81,8.83,8.81,8.83,348000.0,7.9535,7.9715,7.9535,7.9715,348000.0
2008-04-10 13:40:00,8.83,8.83,8.81,8.82,374400.0,7.9715,7.9715,7.9535,7.9625,374400.0
2008-04-10 13:45:00,8.82,8.83,8.81,8.83,342400.0,7.9625,7.9715,7.9535,7.9715,342400.0
2008-04-10 13:50:00,8.83,8.84,8.82,8.82,420800.0,7.9715,7.9806,7.9625,7.9625,420800.0
2008-04-10 13:55:00,8.82,8.82,8.8,8.8,582400.0,7.9625,7.9625,7.9444,7.9444,582400.0
2008-04-10 14:00:00,8.8,8.8,8.79,8.79,654400.0,7.9444,7.9444,7.9354,7.9354,654400.0
2008-04-10 14:05:00,8.79,8.8,8.79,8.8,502400.0,7.9354,7.9444,7.9354,7.9444,502400.0
2008-04-10 14:10:00,8.8,8.81,8.79,8.79,232000.0,7.9444,7.9535,7.9354,7.9354,232000.0
2008-04-10 14:15:00,8.79,8.79,8.78,8.79,672800.0,7.9354,7.9354,7.9264,7.9354,672800.0
2008-04-10 14:20:00,8.79,8.79,8.77,8.78,427200.0,7.9354,7.9354,7.9174,7.9264,427200.0
2008-04-10 14:25:00,8.77,8.77,8.76,8.77,757600.0,7.9174,7.9174,7.9083,7.9174,757600.0
2008-04-10 14:30:00,8.77,8.77,8.74,8.77,1059200.0,7.9174,7.9174,7.8903,7.9174,1059200.0
2008-04-10 14:35:00,8.77,8.78,8.77,8.77,605600.0,7.9174,7.9264,7.9174,7.9174,605600.0
2008-04-10 14:40:00,8.77,8.79,8.77,8.79,536800.0,7.9174,7.9354,7.9174,7.9354,536800.0
2008-04-10 14:45:00,8.79,8.79,8.77,8.78,620000.0,7.9354,7.9354,7.9174,7.9264,620000.0
2008-04-10 14:50:00,8.78,8.8,8.78,8.79,336000.0,7.9264,7.9444,7.9264,7.9354,336000.0
2008-04-10 14:55:00,8.79,8.82,8.79,8.81,388800.0,7.9354,7.9625,7.9354,7.9535,388800.0
2008-04-10 15:00:00,8.81,8.82,8.8,8.81,444000.0,7.9535,7.9625,7.9444,7.9535,444000.0
2008-04-10 15:05:00,8.81,8.83,8.81,8.81,327200.0,7.9535,7.9715,7.9535,7.9535,327200.0
2008-04-10 15:10:00,8.81,8.81,8.78,8.78,883200.0,7.9535,7.9535,7.9264,7.9264,883200.0
2008-04-10 15:15:00,8.78,8.8,8.78,8.79,524800.0,7.9264,7.9444,7.9264,7.9354,524800.0
2008-04-10 15:20:00,8.79,8.79,8.77,8.79,674400.0,7.9354,7.9354,7.9174,7.9354,674400.0
2008-04-10 15:25:00,8.79,8.8,8.78,8.78,471200.0,7.9354,7.9444,7.9264,7.9264,471200.0
2008-04-10 15:30:00,8.78,8.78,8.72,8.72,1520800.0,7.9264,7.9264,7.8722,7.8722,1520800.0
2008-04-10 15:35:00,8.72,8.74,8.72,8.73,808800.0,7.8722,7.8903,7.8722,7.8813,808800.0
2008-04-10 15:40:00,8.73,8.73,8.69,8.72,1317600.0,7.8813,7.8813,7.8451,7.8722,1317600.0
2008-04-10 15:45:00,8.71,8.73,8.71,8.72,678400.0,7.8632,7.8813,7.8632,7.8722,678400.0
2008-04-10 15:50:00,8.72,8.75,8.72,8.74,1107200.0,7.8722,7.8993,7.8722,7.8903,1107200.0
2008-04-10 15:55:00,8.74,8.77,8.74,8.75,846400.0,7.8903,7.9174,7.8903,7.8993,846400.0
2008-04-11 09:30:00,8.56,8.58,8.54,8.56,1672800.0,7.7278,7.7458,7.7097,7.7278,1672800.0
2008-04-11 09:35:00,8.56,8.58,8.54,8.54,1420800.0,7.7278,7.7458,7.7097,7.7097,1420800.0
2008-04-11 09:40:00,8.54,8.57,8.54,8.55,1603200.0,7.7097,7.7368,7.7097,7.7188,1603200.0
2008-04-11 09:45:00,8.55,8.58,8.54,8.58,984000.0,7.7188,7.7458,7.7097,7.7458,984000.0
2008-04-11 09:50:00,8.58,8.59,8.57,8.59,1090400.0,7.7458,7.7549,7.7368,7.7549,1090400.0
2008-04-11 09:55:00,8.59,8.59,8.55,8.55,2100000.0,7.7549,7.7549,7.7188,7.7188,2100000.0
2008-04-11 10:00:00,8.56,8.57,8.53,8.55,1242400.0,7.7278,7.7368,7.7007,7.7188,1242400.0
2008-04-11 10:05:00,8.55,8.56,8.52,8.53,1335200.0,7.7188,7.7278,7.6917,7.7007,1335200.0
2008-04-11 10:10:00,8.53,8.55,8.52,8.55,1170400.0,7.7007,7.7188,7.6917,7.7188,1170400.0
2008-04-11 10:15:00,8.55,8.59,8.55,8.58,1532800.0,7.7188,7.7549,7.7188,7.7458,1532800.0
2008-04-11 10:20:00,8.58,8.59,8.58,8.58,589600.0,7.7458,7.7549,7.7458,7.7458,589600.0
2008-04-11 10:25:00,8.58,8.58,8.55,8.56,1139200.0,7.7458,7.7458,7.7188,7.7278,1139200.0
2008-04-11 10:30:00,8.56,8.58,8.55,8.57,1443200.0,7.7278,7.7458,7.7188,7.7368,1443200.0
2008-04-11 10:35:00,8.57,8.6,8.57,8.58,1035200.0,7.7368,7.7639,7.7368,7.7458,1035200.0
2008-04-11 10:40:00,8.58,8.61,8.58,8.6,783200.0,7.7458,7.7729,7.7458,7.7639,783200.0
2008-04-11 10:45:00,8.6,8.63,8.6,8.62,1568800.0,7.7639,7.791,7.7639,7.7819,1568800.0
2008-04-11 10:50:00,8.63,8.63,8.6,8.6,577600.0,7.791,7.791,7.7639,7.7639,577600.0
2008-04-11 10:55:00,8.61,8.61,8.59,8.6,613600.0,7.7729,7.7729,7.7549,7.7639,613600.0
2008-04-11 11:00:00,8.59,8.59,8.57,8.57,684000.0,7.7549,7.7549,7.7368,7.7368,684000.0
2008-04-11 11:05:00,8.57,8.59,8.56,8.58,541600.0,7.7368,7.7549,7.7278,7.7458,541600.0
2008-04-11 11:10:00,8.58,8.59,8.56,8.57,713600.0,7.7458,7.7549,7.7278,7.7368,713600.0
2008-04-11 11:15:00,8.57,8.58,8.55,8.57,615200.0,7.7368,7.7458,7.7188,7.7368,615200.0
2008-04-11 11:20:00,8.57,8.58,8.56,8.57,562400.0,7.7368,7.7458,7.7278,7.7368,562400.0
2008-04-11 11:25:00,8.57,8.57,8.56,8.57,234400.0,7.7368,7.7368,7.7278,7.7368,234400.0
2008-04-11 11:30:00,8.56,8.57,8.55,8.57,418400.0,7.7278,7.7368,7.7188,7.7368,418400.0
2008-04-11 11:35:00,8.57,8.58,8.57,8.58,449600.0,7.7368,7.7458,7.7368,7.7458,449600.0
2008-04-11 11:40:00,8.58,8.6,8.58,8.59,620800.0,7.7458,7.7639,7.7458,7.7549,620800.0
2008-04-11 11:45:00,8.59,8.6,8.58,8.59,594400.0,7.7549,7.7639,7.7458,7.7549,594400.0
2008-04-11 11:50:00,8.59,8.59,8.57,8.57,360800.0,7.7549,7.7549,7.7368,7.7368,360800.0
2008-04-11 11:55:00,8.57,8.59,8.56,8.59,840000.0,7.7368,7.7549,7.7278,7.7549,840000.0
2008-04-11 12:00:00,8.58,8.58,8.56,8.58,440800.0,7.7458,7.7458,7.7278,7.7458,440800.0
2008-04-11 12:05:00,8.58,8.58,8.56,8.56,522400.0,7.7458,7.7458,7.7278,7.7278,522400.0
2008-04-11 12:10:00,8.56,8.56,8.55,8.55,410400.0,7.7278,7.7278,7.7188,7.7188,410400.0
2008-04-11 12:15:00,8.55,8.56,8.55,8.56,379200.0,7.7188,7.7278,7.7188,7.7278,379200.0
2008-04-11 12:20:00,8.56,8.56,8.51,8.52,1228800.0,7.7278,7.7278,7.6826,7.6917,1228800.0
2008-04-11 12:25:00,8.51,8.52,8.49,8.5,1446400.0,7.6826,7.6917,7.6646,7.6736,1446400.0
2008-04-11 12:30:00,8.5,8.52,8.5,8.51,1012800.0,7.6736,7.6917,7.6736,7.6826,1012800.0
2008-04-11 12:35:00,8.51,8.52,8.51,8.51,439200.0,7.6826,7.6917,7.6826,7.6826,439200.0
2008-04-11 12:40:00,8.51,8.52,8.5,8.51,437600.0,7.6826,7.6917,7.6736,7.6826,437600.0
2008-04-11 12:45:00,8.51,8.52,8.5,8.52,947200.0,7.6826,7.6917,7.6736,7.6917,947200.0
2008-04-11 12:50:00,8.52,8.53,8.52,8.53,586400.0,7.6917,7.7007,7.6917,7.7007,586400.0
2008-04-11 12:55:00,8.53,8.53,8.52,8.52,239200.0,7.7007,7.7007,7.6917,7.6917,239200.0
2008-04-11 13:00:00,8.52,8.53,8.51,8.52,370400.0,7.6917,7.7007,7.6826,7.6917,370400.0
2008-04-11 13:05:00,8.52,8.53,8.52,8.52,165600.0,7.6917,7.7007,7.6917,7.6917,165600.0
2008-04-11 13:10:00,8.52,8.53,8.52,8.53,403200.0,7.6917,7.7007,7.6917,7.7007,403200.0
2008-04-11 13:15:00,8.53,8.54,8.53,8.54,217600.0,7.7007,7.7097,7.7007,7.7097,217600.0
2008-04-11 13:20:00,8.54,8.54,8.52,8.53,460000.0,7.7097,7.7097,7.6917,7.7007,460000.0
2008-04-11 13:25:00,8.53,8.53,8.5,8.51,528800.0,7.7007,7.7007,7.6736,7.6826,528800.0
2008-04-11 13:30:00,8.51,8.51,8.5,8.5,501600.0,7.6826,7.6826,7.6736,7.6736,501600.0
2008-04-11 13:35:00,8.51,8.51,8.48,8.49,1244000.0,7.6826,7.6826,7.6556,7.6646,1244000.0
2008-04-11 13:40:00,8.49,8.49,8.48,8.48,440000.0,7.6646,7.6646,7.6556,7.6556,440000.0
2008-04-11 13:45:00,8.49,8.49,8.48,8.48,459200.0,7.6646,7.6646,7.6556,7.6556,459200.0
2008-04-11 13:50:00,8.48,8.49,8.47,8.47,812800.0,7.6556,7.6646,7.6465,7.6465,812800.0
2008-04-11 13:55:00,8.47,8.49,8.47,8.49,684800.0,7.6465,7.6646,7.6465,7.6646,684800.0
2008-04-11 14:00:00,8.49,8.49,8.47,8.48,1001600.0,7.6646,7.6646,7.6465,7.6556,1001600.0
2008-04-11 14:05:00,8.48,8.49,8.47,8.48,561600.0,7.6556,7.6646,7.6465,7.6556,561600.0
2008-04-11 14:10:00,8.48,8.48,8.45,8.45,1128800.0,7.6556,7.6556,7.6285,7.6285,1128800.0
2008-04-11 14:15:00,8.45,8.45,8.44,8.45,1149600.0,7.6285,7.6285,7.6194,7.6285,1149600.0
2008-04-11 14:20:00,8.45,8.46,8.44,8.45,524800.0,7.6285,7.6375,7.6194,7.6285,524800.0
2008-04-11 14:25:00,8.45,8.47,8.44,8.46,668800.0,7.6285,7.6465,7.6194,7.6375,668800.0
2008-04-11 14:30:00,8.46,8.47,8.45,8.45,479200.0,7.6375,7.6465,7.6285,7.6285,479200.0
2008-04-11 14:35:00,8.45,8.46,8.45,8.45,324800.0,7.6285,7.6375,7.6285,7.6285,324800.0
2008-04-11 14:40:00,8.45,8.46,8.44,8.44,760800.0,7.6285,7.6375,7.6194,7.6194,760800.0
2008-04-11 14:45:00,8.44,8.46,8.44,8.46,424000.0,7.6194,7.6375,7.6194,7.6375,424000.0
2008-04-11 14:50:00,8.46,8.48,8.46,8.48,902400.0,7.6375,7.6556,7.6375,7.6556,902400.0
2008-04-11 14:55:00,8.48,8.48,8.45,8.45,724000.0,7.6556,7.6556,7.6285,7.6285,724000.0
2008-04-11 15:00:00,8.46,8.46,8.43,8.44,612000.0,7.6375,7.6375,7.6104,7.6194,612000.0
2008-04-11 15:05:00,8.44,8.45,8.42,8.43,1370400.0,7.6194,7.6285,7.6014,7.6104,1370400.0
2008-04-11 15:10:00,8.43,8.44,8.41,8.42,1269600.0,7.6104,7.6194,7.5924,7.6014,1269600.0
2008-04-11 15:15:00,8.42,8.44,8.41,8.44,830400.0,7.6014,7.6194,7.5924,7.6194,830400.0
2008-04-11 15:20:00,8.44,8.44,8.43,8.44,496000.0,7.6194,7.6194,7.6104,7.6194,496000.0
2008-04-11 15:25:00,8.44,8.46,8.44,8.45,961600.0,7.6194,7.6375,7.6194,7.6285,961600.0
2008-04-11 15:30:00,8.45,8.45,8.43,8.44,993600.0,7.6285,7.6285,7.6104,7.6194,993600.0
2008-04-11 15:35:00,8.43,8.44,8.4,8.4,1394400.0,7.6104,7.6194,7.5833,7.5833,1394400.0
2008-04-11 15:40:00,8.4,8.4,8.38,8.38,1353600.0,7.5833,7.5833,7.5653,7.5653,1353600.0
2008-04-11 15:45:00,8.38,8.39,8.38,8.38,931200.0,7.5653,7.5743,7.5653,7.5653,931200.0
2008-04-11 15:50:00,8.38,8.4,8.38,8.4,1852800.0,7.5653,7.5833,7.5653,7.5833,1852800.0
2008-04-11 15:55:00,8.4,8.42,8.4,8.41,1465600.0,7.5833,7.6014,7.5833,7.5924,1465600.0
2008-04-14 09:30:00,8.4,8.4,8.38,8.38,697600.0,7.5833,7.5833,7.5653,7.5653,697600.0
2008-04-14 09:35:00,8.38,8.42,8.38,8.4,1060800.0,7.5653,7.6014,7.5653,7.5833,1060800.0
2008-04-14 09:40:00,8.4,8.41,8.37,8.38,1439200.0,7.5833,7.5924,7.5563,7.5653,1439200.0
2008-04-14 09:45:00,8.38,8.39,8.38,8.38,772000.0,7.5653,7.5743,7.5653,7.5653,772000.0
2008-04-14 09:50:00,8.38,8.4,8.38,8.39,693600.0,7.5653,7.5833,7.5653,7.5743,693600.0
2008-04-14 09:55:00,8.38,8.4,8.37,8.4,967200.0,7.5653,7.5833,7.5563,7.5833,967200.0
2008-04-14 10:00:00,8.4,8.42,8.39,8.42,1337600.0,7.5833,7.6014,7.5743,7.6014,1337600.0
2008-04-14 10:05:00,8.42,8.42,8.37,8.38,1287200.0,7.6014,7.6014,7.5563,7.5653,1287200.0
2008-04-14 10:10:00,8.38,8.38,8.37,8.37,1301600.0,7.5653,7.5653,7.5563,7.5563,1301600.0
2008-04-14 10:15:00,8.37,8.38,8.36,8.37,1124800.0,7.5563,7.5653,7.5472,7.5563,1124800.0
2008-04-14 10:20:00,8.37,8.38,8.34,8.35,1736800.0,7.5563,7.5653,7.5292,7.5382,1736800.0
2008-04-14 10:25:00,8.36,8.37,8.36,8.36,737600.0,7.5472,7.5563,7.5472,7.5472,737600.0
2008-04-14 10:30:00,8.37,8.39,8.36,8.38,1010400.0,7.5563,7.5743,7.5472,7.5653,1010400.0
2008-04-14 10:35:00,8.38,8.39,8.38,8.38,717600.0,7.5653,7.5743,7.5653,7.5653,717600.0
2008-04-14 10:40:00,8.38,8.41,8.38,8.39,914400.0,7.5653,7.5924,7.5653,7.5743,914400.0
2008-04-14 10:45:00,8.39,8.4,8.37,8.38,474400.0,7.5743,7.5833,7.5563,7.5653,474400.0
2008-04-14 10:50:00,8.38,8.38,8.37,8.37,556800.0,7.5653,7.5653,7.5563,7.5563,556800.0
2008-04-14 10:55:00,8.37,8.4,8.36,8.4,697600.0,7.5563,7.5833,7.5472,7.5833,697600.0
2008-04-14 11:00:00,8.4,8.41,8.39,8.4,697600.0,7.5833,7.5924,7.5743,7.5833,697600.0
2008-04-14 11:05:00,8.4,8.4,8.38,8.38,457600.0,7.5833,7.5833,7.5653,7.5653,457600.0
2008-04-14 11:10:00,8.38,8.39,8.37,8.37,604800.0,7.5653,7.5743,7.5563,7.5563,604800.0
2008-04-14 11:15:00,8.37,8.38,8.36,8.36,368000.0,7.5563,7.5653,7.5472,7.5472,368000.0
2008-04-14 11:20:00,8.36,8.36,8.34,8.35,611200.0,7.5472,7.5472,7.5292,7.5382,611200.0
2008-04-14 11:25:00,8.35,8.35,8.33,8.34,583200.0,7.5382,7.5382,7.5201,7.5292,583200.0
2008-04-14 11:30:00,8.34,8.35,8.33,8.33,960800.0,7.5292,7.5382,7.5201,7.5201,960800.0
2008-04-14 11:35:00,8.33,8.34,8.32,8.34,673600.0,7.5201,7.5292,7.5111,7.5292,673600.0
2008-04-14 11:40:00,8.34,8.35,8.33,8.35,530400.0,7.5292,7.5382,7.5201,7.5382,530400.0
2008-04-14 11:45:00,8.35,8.36,8.34,8.36,848800.0,7.5382,7.5472,7.5292,7.5472,848800.0
2008-04-14 11:50:00,8.36,8.36,8.34,8.34,403200.0,7.5472,7.5472,7.5292,7.5292,403200.0
2008-04-14 11:55:00,8.35,8.36,8.34,8.36,289600.0,7.5382,7.5472,7.5292,7.5472,289600.0
2008-04-14 12:00:00,8.36,8.37,8.36,8.36,348000.0,7.5472,7.5563,7.5472,7.5472,348000.0
2008-04-14 12:05:00,8.36,8.37,8.35,8.37,280800.0,7.5472,7.5563,7.5382,7.5563,280800.0
2008-04-14 12:10:00,8.36,8.37,8.36,8.36,310400.0,7.5472,7.5563,7.5472,7.5472,310400.0
2008-04-14 12:15:00,8.36,8.36,8.35,8.35,325600.0,7.5472,7.5472,7.5382,7.5382,325600.0
2008-04-14 12:20:00,8.36,8.37,8.35,8.37,271200.0,7.5472,7.5563,7.5382,7.5563,271200.0
2008-04-14 12:25:00,8.37,8.4,8.36,8.4,954400.0,7.5563,7.5833,7.5472,7.5833,954400.0
2008-04-14 12:30:00,8.4,8.4,8.39,8.4,592000.0,7.5833,7.5833,7.5743,7.5833,592000.0
2008-04-14 12:35:00,8.4,8.4,8.39,8.39,384800.0,7.5833,7.5833,7.5743,7.5743,384800.0
2008-04-14 12:40:00,8.39,8.4,8.39,8.39,160000.0,7.5743,7.5833,7.5743,7.5743,160000.0
2008-04-14 12:45:00,8.39,8.42,8.39,8.42,1098400.0,7.5743,7.6014,7.5743,7.6014,1098400.0
2008-04-14 12:50:00,8.42,8.43,8.42,8.43,394400.0,7.6014,7.6104,7.6014,7.6104,394400.0
2008-04-14 12:55:00,8.43,8.44,8.42,8.43,384000.0,7.6104,7.6194,7.6014,7.6104,384000.0
2008-04-14 13:00:00,8.43,8.43,8.41,8.42,686400.0,7.6104,7.6104,7.5924,7.6014,686400.0
2008-04-14 13:05:00,8.42,8.42,8.41,8.42,271200.0,7.6014,7.6014,7.5924,7.6014,271200.0
2008-04-14 13:10:00,8.42,8.44,8.42,8.42,477600.0,7.6014,7.6194,7.6014,7.6014,477600.0
2008-04-14 13:15:00,8.42,8.42,8.4,8.4,393600.0,7.6014,7.6014,7.5833,7.5833,393600.0
2008-04-14 13:20:00,8.4,8.41,8.39,8.41,407200.0,7.5833,7.5924,7.5743,7.5924,407200.0
2008-04-14 13:25:00,8.41,8.41,8.38,8.4,332000.0,7.5924,7.5924,7.5653,7.5833,332000.0
2008-04-14 13:30:00,8.4,8.41,8.39,8.4,218400.0,7.5833,7.5924,7.5743,7.5833,218400.0
2008-04-14 13:35:00,8.39,8.4,8.39,8.39,196800.0,7.5743,7.5833,7.5743,7.5743,196800.0
2008-04-14 13:40:00,8.39,8.4,8.38,8.39,504000.0,7.5743,7.5833,7.5653,7.5743,504000.0
2008-04-14 13:45:00,8.39,8.39,8.37,8.37,653600.0,7.5743,7.5743,7.5563,7.5563,653600.0
2008-04-14 13:50:00,8.37,8.38,8.36,8.37,487200.0,7.5563,7.5653,7.5472,7.5563,487200.0
2008-04-14 13:55:00,8.37,8.38,8.36,8.38,146400.0,7.5563,7.5653,7.5472,7.5653,146400.0
2008-04-14 14:00:00,8.38,8.38,8.37,8.37,224000.0,7.5653,7.5653,7.5563,7.5563,224000.0
2008-04-14 14:05:00,8.37,8.37,8.36,8.36,296000.0,7.5563,7.5563,7.5472,7.5472,296000.0
2008-04-14 14:10:00,8.36,8.37,8.36,8.36,185600.0,7.5472,7.5563,7.5472,7.5472,185600.0
2008-04-14 14:15:00,8.36,8.37,8.35,8.35,261600.0,7.5472,7.5563,7.5382,7.5382,261600.0
2008-04-14 14:20:00,8.35,8.38,8.35,8.38,444000.0,7.5382,7.5653,7.5382,7.5653,444000.0
2008-04-14 14:25:00,8.38,8.38,8.36,8.36,755200.0,7.5653,7.5653,7.5472,7.5472,755200.0
2008-04-14 14:30:00,8.37,8.38,8.36,8.38,832000.0,7.5563,7.5653,7.5472,7.5653,832000.0
2008-04-14 14:35:00,8.38,8.39,8.38,8.39,588800.0,7.5653,7.5743,7.5653,7.5743,588800.0
2008-04-14 14:40:00,8.39,8.39,8.38,8.39,326400.0,7.5743,7.5743,7.5653,7.5743,326400.0
2008-04-14 14:45:00,8.39,8.39,8.37,8.37,448000.0,7.5743,7.5743,7.5563,7.5563,448000.0
2008-04-14 14:50:00,8.37,8.37,8.34,8.34,866400.0,7.5563,7.5563,7.5292,7.5292,866400.0
2008-04-14 14:55:00,8.35,8.35,8.34,8.34,341600.0,7.5382,7.5382,7.5292,7.5292,341600.0
2008-04-14 15:00:00,8.34,8.36,8.34,8.35,656000.0,7.5292,7.5472,7.5292,7.5382,656000.0
2008-04-14 15:05:00,8.35,8.35,8.33,8.34,623200.0,7.5382,7.5382,7.5201,7.5292,623200.0
2008-04-14 15:10:00,8.34,8.34,8.33,8.33,348800.0,7.5292,7.5292,7.5201,7.5201,348800.0
2008-04-14 15:15:00,8.33,8.35,8.33,8.34,431200.0,7.5201,7.5382,7.5201,7.5292,431200.0
2008-04-14 15:20:00,8.34,8.35,8.34,8.34,413600.0,7.5292,7.5382,7.5292,7.5292,413600.0
2008-04-14 15:25:00,8.34,8.35,8.33,8.33,622400.0,7.5292,7.5382,7.5201,7.5201,622400.0
2008-04-14 15:30:00,8.33,8.35,8.32,8.34,871200.0,7.5201,7.5382,7.5111,7.5292,871200.0
2008-04-14 15:35:00,8.34,8.34,8.33,8.33,588000.0,7.5292,7.5292,7.5201,7.5201,588000.0
2008-04-14 15:40:00,8.34,8.36,8.34,8.35,1120800.0,7.5292,7.5472,7.5292,7.5382,1120800.0
2008-04-14 15:45:00,8.35,8.37,8.35,8.36,477600.0,7.5382,7.5563,7.5382,7.5472,477600.0
2008-04-14 15:50:00,8.36,8.36,8.34,8.34,730400.0,7.5472,7.5472,7.5292,7.5292,730400.0
2008-04-14 15:55:00,8.34,8.35,8.34,8.35,1084000.0,7.5292,7.5382,7.5292,7.5382,1084000.0
2008-04-15 09:30:00,8.44,8.46,8.43,8.45,1597600.0,7.6194,7.6375,7.6104,7.6285,1597600.0
2008-04-15 09:35:00,8.46,8.46,8.43,8.44,856800.0,7.6375,7.6375,7.6104,7.6194,856800.0
2008-04-15 09:40:00,8.43,8.44,8.42,8.43,1009600.0,7.6104,7.6194,7.6014,7.6104,1009600.0
2008-04-15 09:45:00,8.43,8.43,8.41,8.42,1013600.0,7.6104,7.6104,7.5924,7.6014,1013600.0
2008-04-15 09:50:00,8.42,8.42,8.4,8.4,833600.0,7.6014,7.6014,7.5833,7.5833,833600.0
2008-04-15 09:55:00,8.4,8.42,8.39,8.4,556000.0,7.5833,7.6014,7.5743,7.5833,556000.0
2008-04-15 10:00:00,8.4,8.41,8.4,8.41,523200.0,7.5833,7.5924,7.5833,7.5924,523200.0
2008-04-15 10:05:00,8.41,8.42,8.38,8.39,669600.0,7.5924,7.6014,7.5653,7.5743,669600.0
2008-04-15 10:10:00,8.39,8.4,8.37,8.38,816800.0,7.5743,7.5833,7.5563,7.5653,816800.0
2008-04-15 10:15:00,8.37,8.38,8.36,8.37,952000.0,7.5563,7.5653,7.5472,7.5563,952000.0
2008-04-15 10:20:00,8.37,8.38,8.36,8.37,767200.0,7.5563,7.5653,7.5472,7.5563,767200.0
2008-04-15 10:25:00,8.37,8.37,8.35,8.35,1112800.0,7.5563,7.5563,7.5382,7.5382,1112800.0
2008-04-15 10:30:00,8.35,8.37,8.35,8.36,701600.0,7.5382,7.5563,7.5382,7.5472,701600.0
2008-04-15 10:35:00,8.36,8.37,8.35,8.36,704800.0,7.5472,7.5563,7.5382,7.5472,704800.0
2008-04-15 10:40:00,8.36,8.36,8.35,8.36,809600.0,7.5472,7.5472,7.5382,7.5472,809600.0
2008-04-15 10:45:00,8.36,8.38,8.35,8.37,688000.0,7.5472,7.5653,7.5382,7.5563,688000.0
2008-04-15 10:50:00,8.37,8.38,8.34,8.35,431200.0,7.5563,7.5653,7.5292,7.5382,431200.0
2008-04-15 10:55:00,8.35,8.37,8.35,8.37,845600.0,7.5382,7.5563,7.5382,7.5563,845600.0
2008-04-15 11:00:00,8.37,8.38,8.36,8.37,552000.0,7.5563,7.5653,7.5472,7.5563,552000.0
2008-04-15 11:05:00,8.37,8.37,8.33,8.33,816800.0,7.5563,7.5563,7.5201,7.5201,816800.0
2008-04-15 11:10:00,8.33,8.34,8.3,8.3,1616800.0,7.5201,7.5292,7.4931,7.4931,1616800.0
2008-04-15 11:15:00,8.3,8.31,8.29,8.31,840000.0,7.4931,7.5021,7.484,7.5021,840000.0
2008-04-15 11:20:00,8.31,8.31,8.29,8.31,479200.0,7.5021,7.5021,7.484,7.5021,479200.0
2008-04-15 11:25:00,8.31,8.32,8.29,8.3,973600.0,7.5021,7.5111,7.484,7.4931,973600.0
2008-04-15 11:30:00,8.3,8.31,8.29,8.31,340800.0,7.4931,7.5021,7.484,7.5021,340800.0
2008-04-15 11:35:00,8.3,8.31,8.3,8.31,327200.0,7.4931,7.5021,7.4931,7.5021,327200.0
2008-04-15 11:40:00,8.31,8.31,8.29,8.31,441600.0,7.5021,7.5021,7.484,7.5021,441600.0
2008-04-15 11:45:00,8.31,8.33,8.31,8.33,413600.0,7.5021,7.5201,7.5021,7.5201,413600.0
2008-04-15 11:50:00,8.33,8.33,8.32,8.32,272000.0,7.5201,7.5201,7.5111,7.5111,272000.0
2008-04-15 11:55:00,8.32,8.33,8.31,8.31,328800.0,7.5111,7.5201,7.5021,7.5021,328800.0
2008-04-15 12:00:00,8.31,8.32,8.31,8.31,165600.0,7.5021,7.5111,7.5021,7.5021,165600.0
2008-04-15 12:05:00,8.31,8.31,8.3,8.31,327200.0,7.5021,7.5021,7.4931,7.5021,327200.0
2008-04-15 12:10:00,8.31,8.32,8.31,8.31,289600.0,7.5021,7.5111,7.5021,7.5021,289600.0
2008-04-15 12:15:00,8.31,8.32,8.31,8.31,243200.0,7.5021,7.5111,7.5021,7.5021,243200.0
2008-04-15 12:20:00,8.31,8.32,8.31,8.32,164000.0,7.5021,7.5111,7.5021,7.5111,164000.0
2008-04-15 12:25:00,8.32,8.33,8.32,8.33,408000.0,7.5111,7.5201,7.5111,7.5201,408000.0
2008-04-15 12:30:00,8.33,8.34,8.33,8.33,463200.0,7.5201,7.5292,7.5201,7.5201,463200.0
2008-04-15 12:35:00,8.33,8.34,8.33,8.34,268800.0,7.5201,7.5292,7.5201,7.5292,268800.0
2008-04-15 12:40:00,8.34,8.35,8.33,8.33,210400.0,7.5292,7.5382,7.5201,7.5201,210400.0
2008-04-15 12:45:00,8.33,8.33,8.33,8.33,213600.0,7.5201,7.5201,7.5201,7.5201,213600.0
2008-04-15 12:50:00,8.33,8.34,8.32,8.34,496000.0,7.5201,7.5292,7.5111,7.5292,496000.0
2008-04-15 12:55:00,8.33,8.35,8.33,8.33,489600.0,7.5201,7.5382,7.5201,7.5201,489600.0
2008-04-15 13:00:00,8.33,8.34,8.33,8.34,499200.0,7.5201,7.5292,7.5201,7.5292,499200.0
2008-04-15 13:05:00,8.34,8.35,8.33,8.33,536000.0,7.5292,7.5382,7.5201,7.5201,536000.0
2008-04-15 13:10:00,8.33,8.36,8.33,8.36,537600.0,7.5201,7.5472,7.5201,7.5472,537600.0
2008-04-15 13:15:00,8.36,8.36,8.35,8.36,410400.0,7.5472,7.5472,7.5382,7.5472,410400.0
2008-04-15 13:20:00,8.36,8.37,8.36,8.36,824800.0,7.5472,7.5563,7.5472,7.5472,824800.0
2008-04-15 13:25:00,8.36,8.37,8.36,8.36,288800.0,7.5472,7.5563,7.5472,7.5472,288800.0
2008-04-15 13:30:00,8.36,8.37,8.35,8.36,654400.0,7.5472,7.5563,7.5382,7.5472,654400.0
2008-04-15 13:35:00,8.36,8.37,8.34,8.35,928000.0,7.5472,7.5563,7.5292,7.5382,928000.0
2008-04-15 13:40:00,8.35,8.36,8.35,8.36,353600.0,7.5382,7.5472,7.5382,7.5472,353600.0
2008-04-15 13:45:00,8.36,8.39,8.36,8.39,1023200.0,7.5472,7.5743,7.5472,7.5743,1023200.0
2008-04-15 13:50:00,8.39,8.4,8.39,8.4,892800.0,7.5743,7.5833,7.5743,7.5833,892800.0
2008-04-15 13:55:00,8.4,8.41,8.39,8.4,309600.0,7.5833,7.5924,7.5743,7.5833,309600.0
2008-04-15 14:00:00,8.4,8.4,8.38,8.39,564000.0,7.5833,7.5833,7.5653,7.5743,564000.0
2008-04-15 14:05:00,8.39,8.4,8.38,8.39,775200.0,7.5743,7.5833,7.5653,7.5743,775200.0
2008-04-15 14:10:00,8.39,8.4,8.38,8.4,418400.0,7.5743,7.5833,7.5653,7.5833,418400.0
2008-04-15 14:15:00,8.4,8.4,8.38,8.38,291200.0,7.5833,7.5833,7.5653,7.5653,291200.0
2008-04-15 14:20:00,8.38,8.38,8.36,8.38,181600.0,7.5653,7.5653,7.5472,7.5653,181600.0
2008-04-15 14:25:00,8.37,8.38,8.37,8.38,226400.0,7.5563,7.5653,7.5563,7.5653,226400.0
2008-04-15 14:30:00,8.38,8.41,8.38,8.4,601600.0,7.5653,7.5924,7.5653,7.5833,601600.0
2008-04-15 14:35:00,8.4,8.4,8.39,8.4,564800.0,7.5833,7.5833,7.5743,7.5833,564800.0
2008-04-15 14:40:00,8.4,8.4,8.38,8.38,340000.0,7.5833,7.5833,7.5653,7.5653,340000.0
2008-04-15 14:45:00,8.38,8.39,8.37,8.37,483200.0,7.5653,7.5743,7.5563,7.5563,483200.0
2008-04-15 14:50:00,8.37,8.37,8.35,8.35,548000.0,7.5563,7.5563,7.5382,7.5382,548000.0
2008-04-15 14:55:00,8.36,8.36,8.34,8.35,516000.0,7.5472,7.5472,7.5292,7.5382,516000.0
2008-04-15 15:00:00,8.35,8.36,8.35,8.36,468000.0,7.5382,7.5472,7.5382,7.5472,468000.0
2008-04-15 15:05:00,8.36,8.37,8.35,8.35,336800.0,7.5472,7.5563,7.5382,7.5382,336800.0
2008-04-15 15:10:00,8.35,8.37,8.35,8.36,624800.0,7.5382,7.5563,7.5382,7.5472,624800.0
2008-04-15 15:15:00,8.36,8.37,8.35,8.37,436800.0,7.5472,7.5563,7.5382,7.5563,436800.0
2008-04-15 15:20:00,8.37,8.39,8.37,8.39,823200.0,7.5563,7.5743,7.5563,7.5743,823200.0
2008-04-15 15:25:00,8.39,8.4,8.38,8.4,909600.0,7.5743,7.5833,7.5653,7.5833,909600.0
2008-04-15 15:30:00,8.39,8.42,8.39,8.41,912000.0,7.5743,7.6014,7.5743,7.5924,912000.0
2008-04-15 15:35:00,8.41,8.41,8.39,8.39,896800.0,7.5924,7.5924,7.5743,7.5743,896800.0
2008-04-15 15:40:00,8.39,8.39,8.37,8.39,1036800.0,7.5743,7.5743,7.5563,7.5743,1036800.0
2008-04-15 15:45:00,8.39,8.4,8.38,8.38,712000.0,7.5743,7.5833,7.5653,7.5653,712000.0
2008-04-15 15:50:00,8.37,8.39,8.37,8.38,804000.0,7.5563,7.5743,7.5563,7.5653,804000.0
2008-04-15 15:55:00,8.39,8.44,8.39,8.44,1952000.0,7.5743,7.6194,7.5743,7.6194,1952000.0
2008-04-16 09:30:00,8.56,8.58,8.56,8.58,1667200.0,7.7278,7.7458,7.7278,7.7458,1667200.0
2008-04-16 09:35:00,8.58,8.59,8.57,8.57,1373600.0,7.7458,7.7549,7.7368,7.7368,1373600.0
2008-04-16 09:40:00,8.57,8.58,8.57,8.58,780000.0,7.7368,7.7458,7.7368,7.7458,780000.0
2008-04-16 09:45:00,8.58,8.63,8.58,8.61,1411200.0,7.7458,7.791,7.7458,7.7729,1411200.0
2008-04-16 09:50:00,8.61,8.61,8.59,8.59,795200.0,7.7729,7.7729,7.7549,7.7549,795200.0
2008-04-16 09:55:00,8.59,8.6,8.58,8.59,1034400.0,7.7549,7.7639,7.7458,7.7549,1034400.0
2008-04-16 10:00:00,8.59,8.59,8.58,8.58,942400.0,7.7549,7.7549,7.7458,7.7458,942400.0
2008-04-16 10:05:00,8.58,8.59,8.57,8.57,570400.0,7.7458,7.7549,7.7368,7.7368,570400.0
2008-04-16 10:10:00,8.57,8.57,8.56,8.57,439200.0,7.7368,7.7368,7.7278,7.7368,439200.0
2008-04-16 10:15:00,8.57,8.61,8.57,8.6,983200.0,7.7368,7.7729,7.7368,7.7639,983200.0
2008-04-16 10:20:00,8.6,8.65,8.6,8.64,1753600.0,7.7639,7.809,7.7639,7.8,1753600.0
2008-04-16 10:25:00,8.64,8.65,8.64,8.65,1106400.0,7.8,7.809,7.8,7.809,1106400.0
2008-04-16 10:30:00,8.65,8.68,8.65,8.67,1433600.0,7.809,7.8361,7.809,7.8271,1433600.0
2008-04-16 10:35:00,8.67,8.68,8.65,8.66,1639200.0,7.8271,7.8361,7.809,7.8181,1639200.0
2008-04-16 10:40:00,8.65,8.66,8.64,8.65,793600.0,7.809,7.8181,7.8,7.809,793600.0
2008-04-16 10:45:00,8.65,8.67,8.64,8.66,587200.0,7.809,7.8271,7.8,7.8181,587200.0
2008-04-16 10:50:00,8.66,8.68,8.66,8.67,734400.0,7.8181,7.8361,7.8181,7.8271,734400.0
2008-04-16 10:55:00,8.67,8.69,8.67,8.68,499200.0,7.8271,7.8451,7.8271,7.8361,499200.0
2008-04-16 11:00:00,8.68,8.69,8.68,8.69,512000.0,7.8361,7.8451,7.8361,7.8451,512000.0
2008-04-16 11:05:00,8.69,8.69,8.65,8.65,904000.0,7.8451,7.8451,7.809,7.809,904000.0
2008-04-16 11:10:00,8.65,8.66,8.65,8.65,489600.0,7.809,7.8181,7.809,7.809,489600.0
2008-04-16 11:15:00,8.66,8.67,8.66,8.66,448000.0,7.8181,7.8271,7.8181,7.8181,448000.0
2008-04-16 11:20:00,8.66,8.67,8.65,8.65,508800.0,7.8181,7.8271,7.809,7.809,508800.0
2008-04-16 11:25:00,8.65,8.66,8.65,8.66,750400.0,7.809,7.8181,7.809,7.8181,750400.0
2008-04-16 11:30:00,8.66,8.67,8.65,8.66,584000.0,7.8181,7.8271,7.809,7.8181,584000.0
2008-04-16 11:35:00,8.66,8.67,8.66,8.66,347200.0,7.8181,7.8271,7.8181,7.8181,347200.0
2008-04-16 11:40:00,8.66,8.67,8.65,8.65,368800.0,7.8181,7.8271,7.809,7.809,368800.0
2008-04-16 11:45:00,8.66,8.66,8.64,8.64,621600.0,7.8181,7.8181,7.8,7.8,621600.0
2008-04-16 11:50:00,8.64,8.64,8.63,8.63,697600.0,7.8,7.8,7.791,7.791,697600.0
2008-04-16 11:55:00,8.64,8.65,8.63,8.64,316000.0,7.8,7.809,7.791,7.8,316000.0
2008-04-16 12:00:00,8.65,8.65,8.64,8.65,128800.0,7.809,7.809,7.8,7.809,128800.0
2008-04-16 12:05:00,8.65,8.66,8.65,8.65,234400.0,7.809,7.8181,7.809,7.809,234400.0
2008-04-16 12:10:00,8.65,8.68,8.65,8.67,654400.0,7.809,7.8361,7.809,7.8271,654400.0
2008-04-16 12:15:00,8.68,8.69,8.67,8.68,668800.0,7.8361,7.8451,7.8271,7.8361,668800.0
2008-04-16 12:20:00,8.68,8.7,8.68,8.69,411200.0,7.8361,7.8542,7.8361,7.8451,411200.0
2008-04-16 12:25:00,8.69,8.71,8.69,8.7,577600.0,7.8451,7.8632,7.8451,7.8542,577600.0
2008-04-16 12:30:00,8.7,8.71,8.69,8.69,280800.0,7.8542,7.8632,7.8451,7.8451,280800.0
2008-04-16 12:35:00,8.69,8.69,8.68,8.68,191200.0,7.8451,7.8451,7.8361,7.8361,191200.0
2008-04-16 12:40:00,8.68,8.69,8.68,8.68,371200.0,7.8361,7.8451,7.8361,7.8361,371200.0
2008-04-16 12:45:00,8.68,8.69,8.68,8.68,328800.0,7.8361,7.8451,7.8361,7.8361,328800.0
2008-04-16 12:50:00,8.68,8.7,8.68,8.7,460000.0,7.8361,7.8542,7.8361,7.8542,460000.0
2008-04-16 12:55:00,8.7,8.7,8.69,8.7,320000.0,7.8542,7.8542,7.8451,7.8542,320000.0
2008-04-16 13:00:00,8.7,8.71,8.67,8.69,635200.0,7.8542,7.8632,7.8271,7.8451,635200.0
2008-04-16 13:05:00,8.69,8.69,8.67,8.68,404000.0,7.8451,7.8451,7.8271,7.8361,404000.0
2008-04-16 13:10:00,8.68,8.69,8.67,8.68,678400.0,7.8361,7.8451,7.8271,7.8361,678400.0
2008-04-16 13:15:00,8.68,8.69,8.67,8.68,276800.0,7.8361,7.8451,7.8271,7.8361,276800.0
2008-04-16 13:20:00,8.68,8.69,8.67,8.68,293600.0,7.8361,7.8451,7.8271,7.8361,293600.0
2008-04-16 13:25:00,8.68,8.69,8.68,8.69,468800.0,7.8361,7.8451,7.8361,7.8451,468800.0
2008-04-16 13:30:00,8.69,8.69,8.68,8.68,351200.0,7.8451,7.8451,7.8361,7.8361,351200.0
2008-04-16 13:35:00,8.68,8.68,8.66,8.67,610400.0,7.8361,7.8361,7.8181,7.8271,610400.0
2008-04-16 13:40:00,8.67,8.68,8.66,8.68,340000.0,7.8271,7.8361,7.8181,7.8361,340000.0
2008-04-16 13:45:00,8.67,8.68,8.67,8.68,245600.0,7.8271,7.8361,7.8271,7.8361,245600.0
2008-04-16 13:50:00,8.68,8.69,8.67,8.68,344000.0,7.8361,7.8451,7.8271,7.8361,344000.0
2008-04-16 13:55:00,8.68,8.69,8.67,8.68,372800.0,7.8361,7.8451,7.8271,7.8361,372800.0
2008-04-16 14:00:00,8.68,8.68,8.65,8.66,1195200.0,7.8361,7.8361,7.809,7.8181,1195200.0
2008-04-16 14:05:00,8.66,8.67,8.65,8.66,700800.0,7.8181,7.8271,7.809,7.8181,700800.0
2008-04-16 14:10:00,8.66,8.66,8.64,8.65,736000.0,7.8181,7.8181,7.8,7.809,736000.0
2008-04-16 14:15:00,8.65,8.67,8.65,8.66,544000.0,7.809,7.8271,7.809,7.8181,544000.0
2008-04-16 14:20:00,8.66,8.66,8.65,8.66,516000.0,7.8181,7.8181,7.809,7.8181,516000.0
2008-04-16 14:25:00,8.66,8.68,8.65,8.67,728800.0,7.8181,7.8361,7.809,7.8271,728800.0
2008-04-16 14:30:00,8.67,8.69,8.67,8.69,422400.0,7.8271,7.8451,7.8271,7.8451,422400.0
2008-04-16 14:35:00,8.69,8.69,8.68,8.68,304800.0,7.8451,7.8451,7.8361,7.8361,304800.0
2008-04-16 14:40:00,8.68,8.69,8.68,8.69,310400.0,7.8361,7.8451,7.8361,7.8451,310400.0
2008-04-16 14:45:00,8.69,8.69,8.68,8.69,352800.0,7.8451,7.8451,7.8361,7.8451,352800.0
2008-04-16 14:50:00,8.69,8.72,8.69,8.72,856800.0,7.8451,7.8722,7.8451,7.8722,856800.0
2008-04-16 14:55:00,8.72,8.73,8.71,8.71,697600.0,7.8722,7.8813,7.8632,7.8632,697600.0
2008-04-16 15:00:00,8.71,8.73,8.71,8.73,505600.0,7.8632,7.8813,7.8632,7.8813,505600.0
2008-04-16 15:05:00,8.73,8.73,8.71,8.72,737600.0,7.8813,7.8813,7.8632,7.8722,737600.0
2008-04-16 15:10:00,8.72,8.74,8.72,8.73,742400.0,7.8722,7.8903,7.8722,7.8813,742400.0
2008-04-16 15:15:00,8.73,8.75,8.73,8.74,1208800.0,7.8813,7.8993,7.8813,7.8903,1208800.0
2008-04-16 15:20:00,8.74,8.75,8.74,8.75,597600.0,7.8903,7.8993,7.8903,7.8993,597600.0
2008-04-16 15:25:00,8.75,8.76,8.74,8.76,460000.0,7.8993,7.9083,7.8903,7.9083,460000.0
2008-04-16 15:30:00,8.76,8.76,8.74,8.74,720800.0,7.9083,7.9083,7.8903,7.8903,720800.0
2008-04-16 15:35:00,8.74,8.77,8.74,8.77,2198400.0,7.8903,7.9174,7.8903,7.9174,2198400.0
2008-04-16 15:40:00,8.77,8.77,8.76,8.77,2416000.0,7.9174,7.9174,7.9083,7.9174,2416000.0
2008-04-16 15:45:00,8.77,8.79,8.77,8.79,1743200.0,7.9174,7.9354,7.9174,7.9354,1743200.0
2008-04-16 15:50:00,8.79,8.81,8.78,8.8,1468800.0,7.9354,7.9535,7.9264,7.9444,1468800.0
2008-04-16 15:55:00,8.8,8.8,8.78,8.78,1152800.0,7.9444,7.9444,7.9264,7.9264,1152800.0
2008-04-17 09:30:00,8.75,8.76,8.74,8.76,1419200.0,7.8993,7.9083,7.8903,7.9083,1419200.0
2008-04-17 09:35:00,8.75,8.77,8.73,8.74,1716000.0,7.8993,7.9174,7.8813,7.8903,1716000.0
2008-04-17 09:40:00,8.74,8.77,8.74,8.76,862400.0,7.8903,7.9174,7.8903,7.9083,862400.0
2008-04-17 09:45:00,8.76,8.78,8.76,8.77,715200.0,7.9083,7.9264,7.9083,7.9174,715200.0
2008-04-17 09:50:00,8.77,8.77,8.75,8.76,396800.0,7.9174,7.9174,7.8993,7.9083,396800.0
2008-04-17 09:55:00,8.76,8.77,8.74,8.76,624000.0,7.9083,7.9174,7.8903,7.9083,624000.0
2008-04-17 10:00:00,8.76,8.76,8.72,8.73,2292800.0,7.9083,7.9083,7.8722,7.8813,2292800.0
2008-04-17 10:05:00,8.73,8.74,8.72,8.74,946400.0,7.8813,7.8903,7.8722,7.8903,946400.0
2008-04-17 10:10:00,8.74,8.79,8.74,8.79,1024000.0,7.8903,7.9354,7.8903,7.9354,1024000.0
2008-04-17 10:15:00,8.78,8.81,8.78,8.81,1008000.0,7.9264,7.9535,7.9264,7.9535,1008000.0
2008-04-17 10:20:00,8.8,8.82,8.8,8.8,752000.0,7.9444,7.9625,7.9444,7.9444,752000.0
2008-04-17 10:25:00,8.8,8.81,8.8,8.8,340000.0,7.9444,7.9535,7.9444,7.9444,340000.0
2008-04-17 10:30:00,8.8,8.8,8.79,8.79,944000.0,7.9444,7.9444,7.9354,7.9354,944000.0
2008-04-17 10:35:00,8.79,8.83,8.79,8.83,1081600.0,7.9354,7.9715,7.9354,7.9715,1081600.0
2008-04-17 10:40:00,8.83,8.83,8.8,8.8,495200.0,7.9715,7.9715,7.9444,7.9444,495200.0
2008-04-17 10:45:00,8.8,8.81,8.79,8.8,576000.0,7.9444,7.9535,7.9354,7.9444,576000.0
2008-04-17 10:50:00,8.8,8.8,8.77,8.77,535200.0,7.9444,7.9444,7.9174,7.9174,535200.0
2008-04-17 10:55:00,8.77,8.79,8.77,8.78,552000.0,7.9174,7.9354,7.9174,7.9264,552000.0
2008-04-17 11:00:00,8.78,8.79,8.75,8.76,504000.0,7.9264,7.9354,7.8993,7.9083,504000.0
2008-04-17 11:05:00,8.77,8.77,8.75,8.76,483200.0,7.9174,7.9174,7.8993,7.9083,483200.0
2008-04-17 11:10:00,8.76,8.76,8.75,8.76,399200.0,7.9083,7.9083,7.8993,7.9083,399200.0
2008-04-17 11:15:00,8.76,8.77,8.75,8.77,358400.0,7.9083,7.9174,7.8993,7.9174,358400.0
2008-04-17 11:20:00,8.77,8.77,8.75,8.76,376800.0,7.9174,7.9174,7.8993,7.9083,376800.0
2008-04-17 11:25:00,8.76,8.76,8.72,8.73,844800.0,7.9083,7.9083,7.8722,7.8813,844800.0
2008-04-17 11:30:00,8.73,8.74,8.72,8.72,608000.0,7.8813,7.8903,7.8722,7.8722,608000.0
2008-04-17 11:35:00,8.72,8.74,8.72,8.73,424800.0,7.8722,7.8903,7.8722,7.8813,424800.0
2008-04-17 11:40:00,8.73,8.73,8.71,8.72,585600.0,7.8813,7.8813,7.8632,7.8722,585600.0
2008-04-17 11:45:00,8.72,8.73,8.72,8.72,368000.0,7.8722,7.8813,7.8722,7.8722,368000.0
2008-04-17 11:50:00,8.72,8.73,8.72,8.72,410400.0,7.8722,7.8813,7.8722,7.8722,410400.0
2008-04-17 11:55:00,8.72,8.72,8.7,8.72,635200.0,7.8722,7.8722,7.8542,7.8722,635200.0
2008-04-17 12:00:00,8.72,8.73,8.71,8.73,1341600.0,7.8722,7.8813,7.8632,7.8813,1341600.0
2008-04-17 12:05:00,8.73,8.74,8.72,8.74,541600.0,7.8813,7.8903,7.8722,7.8903,541600.0
2008-04-17 12:10:00,8.74,8.74,8.74,8.74,144800.0,7.8903,7.8903,7.8903,7.8903,144800.0
2008-04-17 12:15:00,8.74,8.75,8.73,8.74,176800.0,7.8903,7.8993,7.8813,7.8903,176800.0
2008-04-17 12:20:00,8.73,8.73,8.72,8.73,178400.0,7.8813,7.8813,7.8722,7.8813,178400.0
2008-04-17 12:25:00,8.73,8.73,8.71,8.71,195200.0,7.8813,7.8813,7.8632,7.8632,195200.0
2008-04-17 12:30:00,8.72,8.73,8.71,8.71,265600.0,7.8722,7.8813,7.8632,7.8632,265600.0
2008-04-17 12:35:00,8.71,8.73,8.71,8.73,328800.0,7.8632,7.8813,7.8632,7.8813,328800.0
2008-04-17 12:40:00,8.73,8.74,8.73,8.74,411200.0,7.8813,7.8903,7.8813,7.8903,411200.0
2008-04-17 12:45:00,8.73,8.74,8.72,8.73,445600.0,7.8813,7.8903,7.8722,7.8813,445600.0
2008-04-17 12:50:00,8.73,8.75,8.73,8.75,144800.0,7.8813,7.8993,7.8813,7.8993,144800.0
2008-04-17 12:55:00,8.75,8.76,8.75,8.76,429600.0,7.8993,7.9083,7.8993,7.9083,429600.0
2008-04-17 13:00:00,8.76,8.77,8.76,8.76,350400.0,7.9083,7.9174,7.9083,7.9083,350400.0
2008-04-17 13:05:00,8.76,8.78,8.76,8.78,295200.0,7.9083,7.9264,7.9083,7.9264,295200.0
2008-04-17 13:10:00,8.78,8.78,8.77,8.77,796000.0,7.9264,7.9264,7.9174,7.9174,796000.0
2008-04-17 13:15:00,8.77,8.78,8.77,8.77,180000.0,7.9174,7.9264,7.9174,7.9174,180000.0
2008-04-17 13:20:00,8.77,8.79,8.76,8.78,265600.0,7.9174,7.9354,7.9083,7.9264,265600.0
2008-04-17 13:25:00,8.79,8.8,8.78,8.8,864000.0,7.9354,7.9444,7.9264,7.9444,864000.0
2008-04-17 13:30:00,8.8,8.8,8.78,8.79,539200.0,7.9444,7.9444,7.9264,7.9354,539200.0
2008-04-17 13:35:00,8.79,8.81,8.78,8.81,670400.0,7.9354,7.9535,7.9264,7.9535,670400.0
2008-04-17 13:40:00,8.81,8.81,8.78,8.8,768000.0,7.9535,7.9535,7.9264,7.9444,768000.0
2008-04-17 13:45:00,8.79,8.8,8.79,8.8,196000.0,7.9354,7.9444,7.9354,7.9444,196000.0
2008-04-17 13:50:00,8.8,8.81,8.78,8.78,377600.0,7.9444,7.9535,7.9264,7.9264,377600.0
2008-04-17 13:55:00,8.78,8.78,8.77,8.78,256800.0,7.9264,7.9264,7.9174,7.9264,256800.0
2008-04-17 14:00:00,8.77,8.78,8.77,8.78,135200.0,7.9174,7.9264,7.9174,7.9264,135200.0
2008-04-17 14:05:00,8.78,8.78,8.77,8.77,254400.0,7.9264,7.9264,7.9174,7.9174,254400.0
2008-04-17 14:10:00,8.77,8.77,8.75,8.76,1021600.0,7.9174,7.9174,7.8993,7.9083,1021600.0
2008-04-17 14:15:00,8.76,8.77,8.76,8.77,328000.0,7.9083,7.9174,7.9083,7.9174,328000.0
2008-04-17 14:20:00,8.77,8.78,8.75,8.78,684800.0,7.9174,7.9264,7.8993,7.9264,684800.0
2008-04-17 14:25:00,8.78,8.78,8.76,8.77,215200.0,7.9264,7.9264,7.9083,7.9174,215200.0
2008-04-17 14:30:00,8.77,8.78,8.77,8.77,473600.0,7.9174,7.9264,7.9174,7.9174,473600.0
2008-04-17 14:35:00,8.78,8.8,8.76,8.8,468800.0,7.9264,7.9444,7.9083,7.9444,468800.0
2008-04-17 14:40:00,8.8,8.81,8.79,8.8,466400.0,7.9444,7.9535,7.9354,7.9444,466400.0
2008-04-17 14:45:00,8.8,8.81,8.79,8.79,553600.0,7.9444,7.9535,7.9354,7.9354,553600.0
2008-04-17 14:50:00,8.79,8.79,8.77,8.78,477600.0,7.9354,7.9354,7.9174,7.9264,477600.0
2008-04-17 14:55:00,8.78,8.78,8.77,8.77,344800.0,7.9264,7.9264,7.9174,7.9174,344800.0
2008-04-17 15:00:00,8.78,8.79,8.76,8.78,329600.0,7.9264,7.9354,7.9083,7.9264,329600.0
2008-04-17 15:05:00,8.78,8.82,8.78,8.81,1023200.0,7.9264,7.9625,7.9264,7.9535,1023200.0
2008-04-17 15:10:00,8.8,8.81,8.8,8.81,279200.0,7.9444,7.9535,7.9444,7.9535,279200.0
2008-04-17 15:15:00,8.81,8.83,8.81,8.82,520000.0,7.9535,7.9715,7.9535,7.9625,520000.0
2008-04-17 15:20:00,8.83,8.83,8.81,8.81,707200.0,7.9715,7.9715,7.9535,7.9535,707200.0
2008-04-17 15:25:00,8.81,8.82,8.8,8.81,577600.0,7.9535,7.9625,7.9444,7.9535,577600.0
2008-04-17 15:30:00,8.8,8.84,8.8,8.84,967200.0,7.9444,7.9806,7.9444,7.9806,967200.0
2008-04-17 15:35:00,8.84,8.85,8.84,8.84,1305600.0,7.9806,7.9896,7.9806,7.9806,1305600.0
2008-04-17 15:40:00,8.83,8.84,8.81,8.83,999200.0,7.9715,7.9806,7.9535,7.9715,999200.0
2008-04-17 15:45:00,8.83,8.84,8.82,8.83,589600.0,7.9715,7.9806,7.9625,7.9715,589600.0
2008-04-17 15:50:00,8.83,8.85,8.83,8.84,735200.0,7.9715,7.9896,7.9715,7.9806,735200.0
2008-04-17 15:55:00,8.84,8.84,8.8,8.8,2134400.0,7.9806,7.9806,7.9444,7.9444,2134400.0
2008-04-18 09:30:00,9.12,9.13,9.1,9.11,4647200.0,8.2333,8.2424,8.2153,8.2243,4647200.0
2008-04-18 09:35:00,9.11,9.12,9.09,9.09,1510400.0,8.2243,8.2333,8.2063,8.2063,1510400.0
2008-04-18 09:40:00,9.09,9.11,9.08,9.08,1449600.0,8.2063,8.2243,8.1972,8.1972,1449600.0
2008-04-18 09:45:00,9.08,9.09,9.07,9.08,1288800.0,8.1972,8.2063,8.1882,8.1972,1288800.0
2008-04-18 09:50:00,9.07,9.08,9.05,9.08,1054400.0,8.1882,8.1972,8.1701,8.1972,1054400.0
2008-04-18 09:55:00,9.08,9.09,9.07,9.07,1539200.0,8.1972,8.2063,8.1882,8.1882,1539200.0
2008-04-18 10:00:00,9.07,9.07,9.05,9.06,1067200.0,8.1882,8.1882,8.1701,8.1792,1067200.0
2008-04-18 10:05:00,9.06,9.07,9.05,9.05,1343200.0,8.1792,8.1882,8.1701,8.1701,1343200.0
2008-04-18 10:10:00,9.05,9.08,9.05,9.06,1373600.0,8.1701,8.1972,8.1701,8.1792,1373600.0
2008-04-18 10:15:00,9.06,9.07,9.04,9.06,967200.0,8.1792,8.1882,8.1611,8.1792,967200.0
2008-04-18 10:20:00,9.06,9.08,9.06,9.07,864000.0,8.1792,8.1972,8.1792,8.1882,864000.0
2008-04-18 10:25:00,9.07,9.08,9.05,9.06,413600.0,8.1882,8.1972,8.1701,8.1792,413600.0
2008-04-18 10:30:00,9.06,9.08,9.05,9.08,991200.0,8.1792,8.1972,8.1701,8.1972,991200.0
2008-04-18 10:35:00,9.08,9.1,9.08,9.1,1065600.0,8.1972,8.2153,8.1972,8.2153,1065600.0
2008-04-18 10:40:00,9.1,9.12,9.09,9.12,1186400.0,8.2153,8.2333,8.2063,8.2333,1186400.0
2008-04-18 10:45:00,9.12,9.13,9.11,9.12,1073600.0,8.2333,8.2424,8.2243,8.2333,1073600.0
2008-04-18 10:50:00,9.11,9.12,9.1,9.11,839200.0,8.2243,8.2333,8.2153,8.2243,839200.0
2008-04-18 10:55:00,9.11,9.12,9.1,9.11,642400.0,8.2243,8.2333,8.2153,8.2243,642400.0
2008-04-18 11:00:00,9.12,9.14,9.11,9.14,1324800.0,8.2333,8.2514,8.2243,8.2514,1324800.0
2008-04-18 11:05:00,9.14,9.14,9.11,9.12,1394400.0,8.2514,8.2514,8.2243,8.2333,1394400.0
2008-04-18 11:10:00,9.12,9.12,9.1,9.1,660000.0,8.2333,8.2333,8.2153,8.2153,660000.0
2008-04-18 11:15:00,9.1,9.1,9.09,9.1,326400.0,8.2153,8.2153,8.2063,8.2153,326400.0
2008-04-18 11:20:00,9.1,9.11,9.1,9.11,851200.0,8.2153,8.2243,8.2153,8.2243,851200.0
2008-04-18 11:25:00,9.1,9.13,9.1,9.13,795200.0,8.2153,8.2424,8.2153,8.2424,795200.0
2008-04-18 11:30:00,9.13,9.14,9.11,9.12,752800.0,8.2424,8.2514,8.2243,8.2333,752800.0
2008-04-18 11:35:00,9.11,9.11,9.11,9.11,496800.0,8.2243,8.2243,8.2243,8.2243,496800.0
2008-04-18 11:40:00,9.11,9.13,9.11,9.13,620000.0,8.2243,8.2424,8.2243,8.2424,620000.0
2008-04-18 11:45:00,9.13,9.15,9.12,9.14,908000.0,8.2424,8.2604,8.2333,8.2514,908000.0
2008-04-18 11:50:00,9.14,9.15,9.13,9.14,519200.0,8.2514,8.2604,8.2424,8.2514,519200.0
2008-04-18 11:55:00,9.14,9.18,9.14,9.16,980000.0,8.2514,8.2875,8.2514,8.2694,980000.0
2008-04-18 12:00:00,9.16,9.16,9.15,9.16,515200.0,8.2694,8.2694,8.2604,8.2694,515200.0
2008-04-18 12:05:00,9.16,9.17,9.15,9.15,352000.0,8.2694,8.2785,8.2604,8.2604,352000.0
2008-04-18 12:10:00,9.15,9.15,9.15,9.15,378400.0,8.2604,8.2604,8.2604,8.2604,378400.0
2008-04-18 12:15:00,9.15,9.18,9.15,9.18,1040000.0,8.2604,8.2875,8.2604,8.2875,1040000.0
2008-04-18 12:20:00,9.18,9.18,9.17,9.18,536000.0,8.2875,8.2875,8.2785,8.2875,536000.0
2008-04-18 12:25:00,9.18,9.19,9.18,9.18,518400.0,8.2875,8.2965,8.2875,8.2875,518400.0
2008-04-18 12:30:00,9.18,9.19,9.18,9.18,345600.0,8.2875,8.2965,8.2875,8.2875,345600.0
2008-04-18 12:35:00,9.18,9.18,9.17,9.18,450400.0,8.2875,8.2875,8.2785,8.2875,450400.0
2008-04-18 12:40:00,9.18,9.18,9.18,9.18,394400.0,8.2875,8.2875,8.2875,8.2875,394400.0
2008-04-18 12:45:00,9.18,9.18,9.17,9.17,634400.0,8.2875,8.2875,8.2785,8.2785,634400.0
2008-04-18 12:50:00,9.17,9.18,9.17,9.17,342400.0,8.2785,8.2875,8.2785,8.2785,342400.0
2008-04-18 12:55:00,9.17,9.17,9.16,9.16,268800.0,8.2785,8.2785,8.2694,8.2694,268800.0
2008-04-18 13:00:00,9.16,9.17,9.16,9.17,312000.0,8.2694,8.2785,8.2694,8.2785,312000.0
2008-04-18 13:05:00,9.17,9.19,9.17,9.19,692800.0,8.2785,8.2965,8.2785,8.2965,692800.0
2008-04-18 13:10:00,9.19,9.19,9.18,9.18,642400.0,8.2965,8.2965,8.2875,8.2875,642400.0
2008-04-18 13:15:00,9.18,9.18,9.18,9.18,289600.0,8.2875,8.2875,8.2875,8.2875,289600.0
2008-04-18 13:20:00,9.18,9.19,9.18,9.19,936000.0,8.2875,8.2965,8.2875,8.2965,936000.0
2008-04-18 13:25:00,9.19,9.2,9.19,9.19,800800.0,8.2965,8.3056,8.2965,8.2965,800800.0
2008-04-18 13:30:00,9.19,9.2,9.19,9.19,292000.0,8.2965,8.3056,8.2965,8.2965,292000.0
2008-04-18 13:35:00,9.19,9.19,9.17,9.17,642400.0,8.2965,8.2965,8.2785,8.2785,642400.0
2008-04-18 13:40:00,9.17,9.17,9.16,9.17,607200.0,8.2785,8.2785,8.2694,8.2785,607200.0
2008-04-18 13:45:00,9.17,9.17,9.17,9.17,201600.0,8.2785,8.2785,8.2785,8.2785,201600.0
2008-04-18 13:50:00,9.17,9.18,9.17,9.17,923200.0,8.2785,8.2875,8.2785,8.2785,923200.0
2008-04-18 13:55:00,9.17,9.17,9.16,9.17,641600.0,8.2785,8.2785,8.2694,8.2785,641600.0
2008-04-18 14:00:00,9.17,9.17,9.15,9.15,261600.0,8.2785,8.2785,8.2604,8.2604,261600.0
2008-04-18 14:05:00,9.16,9.16,9.13,9.13,718400.0,8.2694,8.2694,8.2424,8.2424,718400.0
2008-04-18 14:10:00,9.13,9.15,9.13,9.15,651200.0,8.2424,8.2604,8.2424,8.2604,651200.0
2008-04-18 14:15:00,9.15,9.15,9.14,9.15,526400.0,8.2604,8.2604,8.2514,8.2604,526400.0
2008-04-18 14:20:00,9.15,9.16,9.15,9.15,424000.0,8.2604,8.2694,8.2604,8.2604,424000.0
2008-04-18 14:25:00,9.15,9.15,9.11,9.12,1181600.0,8.2604,8.2604,8.2243,8.2333,1181600.0
2008-04-18 14:30:00,9.13,9.14,9.13,9.14,394400.0,8.2424,8.2514,8.2424,8.2514,394400.0
2008-04-18 14:35:00,9.14,9.14,9.13,9.13,380800.0,8.2514,8.2514,8.2424,8.2424,380800.0
2008-04-18 14:40:00,9.13,9.15,9.13,9.14,391200.0,8.2424,8.2604,8.2424,8.2514,391200.0
2008-04-18 14:45:00,9.15,9.15,9.14,9.15,288000.0,8.2604,8.2604,8.2514,8.2604,288000.0
2008-04-18 14:50:00,9.15,9.15,9.14,9.14,291200.0,8.2604,8.2604,8.2514,8.2514,291200.0
2008-04-18 14:55:00,9.14,9.14,9.13,9.13,639200.0,8.2514,8.2514,8.2424,8.2424,639200.0
2008-04-18 15:00:00,9.13,9.13,9.1,9.12,888800.0,8.2424,8.2424,8.2153,8.2333,888800.0
2008-04-18 15:05:00,9.12,9.13,9.11,9.12,343200.0,8.2333,8.2424,8.2243,8.2333,343200.0
2008-04-18 15:10:00,9.12,9.13,9.11,9.13,546400.0,8.2333,8.2424,8.2243,8.2424,546400.0
2008-04-18 15:15:00,9.13,9.13,9.1,9.11,876800.0,8.2424,8.2424,8.2153,8.2243,876800.0
2008-04-18 15:20:00,9.1,9.11,9.07,9.09,1399200.0,8.2153,8.2243,8.1882,8.2063,1399200.0
2008-04-18 15:25:00,9.09,9.09,9.07,9.08,809600.0,8.2063,8.2063,8.1882,8.1972,809600.0
2008-04-18 15:30:00,9.08,9.11,9.08,9.11,1184800.0,8.1972,8.2243,8.1972,8.2243,1184800.0
2008-04-18 15:35:00,9.11,9.11,9.09,9.1,1247200.0,8.2243,8.2243,8.2063,8.2153,1247200.0
2008-04-18 15:40:00,9.1,9.11,9.09,9.1,732000.0,8.2153,8.2243,8.2063,8.2153,732000.0
2008-04-18 15:45:00,9.1,9.1,9.07,9.08,1230400.0,8.2153,8.2153,8.1882,8.1972,1230400.0
2008-04-18 15:50:00,9.09,9.12,9.08,9.11,1628800.0,8.2063,8.2333,8.1972,8.2243,1628800.0
2008-04-18 15:55:00,9.11,9.14,9.09,9.13,3580000.0,8.2243,8.2514,8.2063,8.2424,3580000.0
2008-04-21 09:30:00,9.03,9.06,9.03,9.05,888800.0,8.1521,8.1792,8.1521,8.1701,888800.0
2008-04-21 09:35:00,9.05,9.06,9.05,9.06,532800.0,8.1701,8.1792,8.1701,8.1792,532800.0
2008-04-21 09:40:00,9.06,9.07,9.05,9.07,471200.0,8.1792,8.1882,8.1701,8.1882,471200.0
2008-04-21 09:45:00,9.08,9.08,9.06,9.06,1198400.0,8.1972,8.1972,8.1792,8.1792,1198400.0
2008-04-21 09:50:00,9.06,9.08,9.06,9.08,1567200.0,8.1792,8.1972,8.1792,8.1972,1567200.0
2008-04-21 09:55:00,9.08,9.08,9.06,9.06,862400.0,8.1972,8.1972,8.1792,8.1792,862400.0
2008-04-21 10:00:00,9.06,9.06,9.03,9.04,1082400.0,8.1792,8.1792,8.1521,8.1611,1082400.0
2008-04-21 10:05:00,9.04,9.05,9.03,9.04,495200.0,8.1611,8.1701,8.1521,8.1611,495200.0
2008-04-21 10:10:00,9.04,9.05,9.02,9.03,660000.0,8.1611,8.1701,8.1431,8.1521,660000.0
2008-04-21 10:15:00,9.03,9.04,9.0,9.02,1907200.0,8.1521,8.1611,8.125,8.1431,1907200.0
2008-04-21 10:20:00,9.02,9.03,9.01,9.02,441600.0,8.1431,8.1521,8.134,8.1431,441600.0
2008-04-21 10:25:00,9.02,9.03,8.99,8.99,834400.0,8.1431,8.1521,8.116,8.116,834400.0
2008-04-21 10:30:00,8.99,9.0,8.99,9.0,395200.0,8.116,8.125,8.116,8.125,395200.0
2008-04-21 10:35:00,9.0,9.0,8.99,9.0,443200.0,8.125,8.125,8.116,8.125,443200.0
2008-04-21 10:40:00,9.0,9.02,9.0,9.01,466400.0,8.125,8.1431,8.125,8.134,466400.0
2008-04-21 10:45:00,9.01,9.02,9.0,9.01,332000.0,8.134,8.1431,8.125,8.134,332000.0
2008-04-21 10:50:00,9.01,9.03,9.0,9.0,695200.0,8.134,8.1521,8.125,8.125,695200.0
2008-04-21 10:55:00,9.0,9.0,8.99,8.99,325600.0,8.125,8.125,8.116,8.116,325600.0
2008-04-21 11:00:00,8.99,9.01,8.98,8.99,719200.0,8.116,8.134,8.1069,8.116,719200.0
2008-04-21 11:05:00,8.99,9.01,8.99,9.01,701600.0,8.116,8.134,8.116,8.134,701600.0
2008-04-21 11:10:00,9.01,9.03,9.01,9.02,438400.0,8.134,8.1521,8.134,8.1431,438400.0
2008-04-21 11:15:00,9.02,9.03,9.02,9.02,248800.0,8.1431,8.1521,8.1431,8.1431,248800.0
2008-04-21 11:20:00,9.02,9.04,9.02,9.03,264800.0,8.1431,8.1611,8.1431,8.1521,264800.0
2008-04-21 11:25:00,9.03,9.03,9.01,9.02,637600.0,8.1521,8.1521,8.134,8.1431,637600.0
2008-04-21 11:30:00,9.02,9.03,9.02,9.03,303200.0,8.1431,8.1521,8.1431,8.1521,303200.0
2008-04-21 11:35:00,9.03,9.05,9.03,9.04,577600.0,8.1521,8.1701,8.1521,8.1611,577600.0
2008-04-21 11:40:00,9.04,9.05,9.04,9.04,358400.0,8.1611,8.1701,8.1611,8.1611,358400.0
2008-04-21 11:45:00,9.05,9.05,9.03,9.04,350400.0,8.1701,8.1701,8.1521,8.1611,350400.0
2008-04-21 11:50:00,9.04,9.05,9.04,9.04,279200.0,8.1611,8.1701,8.1611,8.1611,279200.0
2008-04-21 11:55:00,9.04,9.06,9.04,9.05,868800.0,8.1611,8.1792,8.1611,8.1701,868800.0
2008-04-21 12:00:00,9.05,9.06,9.04,9.05,376800.0,8.1701,8.1792,8.1611,8.1701,376800.0
2008-04-21 12:05:00,9.05,9.06,9.05,9.05,384000.0,8.1701,8.1792,8.1701,8.1701,384000.0
2008-04-21 12:10:00,9.05,9.05,9.04,9.05,248800.0,8.1701,8.1701,8.1611,8.1701,248800.0
2008-04-21 12:15:00,9.05,9.05,9.04,9.04,351200.0,8.1701,8.1701,8.1611,8.1611,351200.0
2008-04-21 12:20:00,9.04,9.05,9.04,9.05,277600.0,8.1611,8.1701,8.1611,8.1701,277600.0
2008-04-21 12:25:00,9.05,9.06,9.04,9.05,261600.0,8.1701,8.1792,8.1611,8.1701,261600.0
2008-04-21 12:30:00,9.05,9.05,9.05,9.05,160000.0,8.1701,8.1701,8.1701,8.1701,160000.0
2008-04-21 12:35:00,9.05,9.05,9.03,9.03,724000.0,8.1701,8.1701,8.1521,8.1521,724000.0
2008-04-21 12:40:00,9.03,9.05,9.03,9.05,223200.0,8.1521,8.1701,8.1521,8.1701,223200.0
2008-04-21 12:45:00,9.05,9.06,9.05,9.05,176000.0,8.1701,8.1792,8.1701,8.1701,176000.0
2008-04-21 12:50:00,9.05,9.06,9.04,9.05,163200.0,8.1701,8.1792,8.1611,8.1701,163200.0
2008-04-21 12:55:00,9.05,9.05,9.04,9.05,330400.0,8.1701,8.1701,8.1611,8.1701,330400.0
2008-04-21 13:00:00,9.05,9.06,9.05,9.06,336800.0,8.1701,8.1792,8.1701,8.1792,336800.0
2008-04-21 13:05:00,9.06,9.08,9.06,9.08,513600.0,8.1792,8.1972,8.1792,8.1972,513600.0
2008-04-21 13:10:00,9.07,9.07,9.06,9.07,237600.0,8.1882,8.1882,8.1792,8.1882,237600.0
2008-04-21 13:15:00,9.07,9.08,9.06,9.08,344000.0,8.1882,8.1972,8.1792,8.1972,344000.0
2008-04-21 13:20:00,9.07,9.08,9.07,9.07,742400.0,8.1882,8.1972,8.1882,8.1882,742400.0
2008-04-21 13:25:00,9.07,9.08,9.06,9.06,440000.0,8.1882,8.1972,8.1792,8.1792,440000.0
2008-04-21 13:30:00,9.06,9.07,9.05,9.05,505600.0,8.1792,8.1882,8.1701,8.1701,505600.0
2008-04-21 13:35:00,9.05,9.06,9.05,9.05,280800.0,8.1701,8.1792,8.1701,8.1701,280800.0
2008-04-21 13:40:00,9.05,9.06,9.03,9.04,372000.0,8.1701,8.1792,8.1521,8.1611,372000.0
2008-04-21 13:45:00,9.04,9.04,9.03,9.03,689600.0,8.1611,8.1611,8.1521,8.1521,689600.0
2008-04-21 13:50:00,9.03,9.03,9.03,9.03,537600.0,8.1521,8.1521,8.1521,8.1521,537600.0
2008-04-21 13:55:00,9.03,9.04,9.03,9.04,236000.0,8.1521,8.1611,8.1521,8.1611,236000.0
2008-04-21 14:00:00,9.03,9.04,9.03,9.03,276800.0,8.1521,8.1611,8.1521,8.1521,276800.0
2008-04-21 14:05:00,9.04,9.04,9.03,9.03,543200.0,8.1611,8.1611,8.1521,8.1521,543200.0
2008-04-21 14:10:00,9.03,9.04,9.02,9.03,468800.0,8.1521,8.1611,8.1431,8.1521,468800.0
2008-04-21 14:15:00,9.03,9.05,9.03,9.04,231200.0,8.1521,8.1701,8.1521,8.1611,231200.0
2008-04-21 14:20:00,9.05,9.05,9.02,9.02,388000.0,8.1701,8.1701,8.1431,8.1431,388000.0
2008-04-21 14:25:00,9.02,9.03,9.02,9.03,166400.0,8.1431,8.1521,8.1431,8.1521,166400.0
2008-04-21 14:30:00,9.03,9.06,9.03,9.05,426400.0,8.1521,8.1792,8.1521,8.1701,426400.0
2008-04-21 14:35:00,9.05,9.06,9.05,9.05,332800.0,8.1701,8.1792,8.1701,8.1701,332800.0
2008-04-21 14:40:00,9.05,9.05,9.04,9.05,328000.0,8.1701,8.1701,8.1611,8.1701,328000.0
2008-04-21 14:45:00,9.05,9.07,9.05,9.07,816800.0,8.1701,8.1882,8.1701,8.1882,816800.0
2008-04-21 14:50:00,9.07,9.07,9.06,9.07,768800.0,8.1882,8.1882,8.1792,8.1882,768800.0
2008-04-21 14:55:00,9.07,9.07,9.06,9.07,671200.0,8.1882,8.1882,8.1792,8.1882,671200.0
2008-04-21 15:00:00,9.06,9.1,9.06,9.1,1056800.0,8.1792,8.2153,8.1792,8.2153,1056800.0
2008-04-21 15:05:00,9.1,9.1,9.08,9.09,505600.0,8.2153,8.2153,8.1972,8.2063,505600.0
2008-04-21 15:10:00,9.09,9.09,9.08,9.09,428800.0,8.2063,8.2063,8.1972,8.2063,428800.0
2008-04-21 15:15:00,9.09,9.11,9.09,9.1,605600.0,8.2063,8.2243,8.2063,8.2153,605600.0
2008-04-21 15:20:00,9.1,9.11,9.09,9.1,702400.0,8.2153,8.2243,8.2063,8.2153,702400.0
2008-04-21 15:25:00,9.1,9.1,9.09,9.09,794400.0,8.2153,8.2153,8.2063,8.2063,794400.0
2008-04-21 15:30:00,9.09,9.1,9.08,9.1,416800.0,8.2063,8.2153,8.1972,8.2153,416800.0
2008-04-21 15:35:00,9.1,9.11,9.09,9.1,661600.0,8.2153,8.2243,8.2063,8.2153,661600.0
2008-04-21 15:40:00,9.11,9.12,9.1,9.12,600800.0,8.2243,8.2333,8.2153,8.2333,600800.0
2008-04-21 15:45:00,9.12,9.12,9.11,9.12,604800.0,8.2333,8.2333,8.2243,8.2333,604800.0
2008-04-21 15:50:00,9.12,9.13,9.11,9.11,705600.0,8.2333,8.2424,8.2243,8.2243,705600.0
2008-04-21 15:55:00,9.11,9.12,9.09,9.1,1036000.0,8.2243,8.2333,8.2063,8.2153,1036000.0
2008-04-22 09:30:00,9.02,9.03,9.0,9.01,669600.0,8.1431,8.1521,8.125,8.134,669600.0
2008-04-22 09:35:00,9.01,9.02,9.0,9.02,726400.0,8.134,8.1431,8.125,8.1431,726400.0
2008-04-22 09:40:00,9.02,9.02,9.0,9.0,942400.0,8.1431,8.1431,8.125,8.125,942400.0
2008-04-22 09:45:00,9.0,9.0,8.98,8.99,1453600.0,8.125,8.125,8.1069,8.116,1453600.0
2008-04-22 09:50:00,8.98,8.99,8.96,8.97,1114400.0,8.1069,8.116,8.0889,8.0979,1114400.0
2008-04-22 09:55:00,8.97,8.99,8.97,8.99,599200.0,8.0979,8.116,8.0979,8.116,599200.0
2008-04-22 10:00:00,8.99,9.02,8.98,9.02,1948800.0,8.116,8.1431,8.1069,8.1431,1948800.0
2008-04-22 10:05:00,9.02,9.02,9.0,9.01,832000.0,8.1431,8.1431,8.125,8.134,832000.0
2008-04-22 10:10:00,9.01,9.04,9.0,9.03,1359200.0,8.134,8.1611,8.125,8.1521,1359200.0
2008-04-22 10:15:00,9.02,9.03,9.01,9.01,498400.0,8.1431,8.1521,8.134,8.134,498400.0
2008-04-22 10:20:00,9.01,9.01,8.98,8.99,984800.0,8.134,8.134,8.1069,8.116,984800.0
2008-04-22 10:25:00,8.99,8.99,8.96,8.96,1124000.0,8.116,8.116,8.0889,8.0889,1124000.0
2008-04-22 10:30:00,8.96,8.97,8.95,8.96,848800.0,8.0889,8.0979,8.0799,8.0889,848800.0
2008-04-22 10:35:00,8.96,8.97,8.95,8.96,789600.0,8.0889,8.0979,8.0799,8.0889,789600.0
2008-04-22 10:40:00,8.96,8.99,8.96,8.99,471200.0,8.0889,8.116,8.0889,8.116,471200.0
2008-04-22 10:45:00,8.99,8.99,8.98,8.99,646400.0,8.116,8.116,8.1069,8.116,646400.0
2008-04-22 10:50:00,8.99,9.0,8.98,8.99,600000.0,8.116,8.125,8.1069,8.116,600000.0
2008-04-22 10:55:00,8.99,9.01,8.99,9.01,336800.0,8.116,8.134,8.116,8.134,336800.0
2008-04-22 11:00:00,9.01,9.02,8.99,9.0,664800.0,8.134,8.1431,8.116,8.125,664800.0
2008-04-22 11:05:00,9.0,9.0,8.98,8.99,460000.0,8.125,8.125,8.1069,8.116,460000.0
2008-04-22 11:10:00,8.99,9.01,8.98,9.0,328000.0,8.116,8.134,8.1069,8.125,328000.0
2008-04-22 11:15:00,9.0,9.02,9.0,9.0,322400.0,8.125,8.1431,8.125,8.125,322400.0
2008-04-22 11:20:00,9.0,9.0,8.98,8.99,411200.0,8.125,8.125,8.1069,8.116,411200.0
2008-04-22 11:25:00,8.99,9.0,8.98,8.99,511200.0,8.116,8.125,8.1069,8.116,511200.0
2008-04-22 11:30:00,8.99,9.0,8.98,8.98,462400.0,8.116,8.125,8.1069,8.1069,462400.0
2008-04-22 11:35:00,8.98,9.0,8.98,8.99,312000.0,8.1069,8.125,8.1069,8.116,312000.0
2008-04-22 11:40:00,8.99,9.0,8.99,8.99,272800.0,8.116,8.125,8.116,8.116,272800.0
2008-04-22 11:45:00,8.99,9.02,8.96,8.96,1144000.0,8.116,8.1431,8.0889,8.0889,1144000.0
2008-04-22 11:50:00,8.96,8.97,8.93,8.94,1273600.0,8.0889,8.0979,8.0618,8.0708,1273600.0
2008-04-22 11:55:00,8.94,8.94,8.91,8.94,1349600.0,8.0708,8.0708,8.0438,8.0708,1349600.0
2008-04-22 12:00:00,8.94,8.94,8.92,8.92,1160000.0,8.0708,8.0708,8.0528,8.0528,1160000.0
2008-04-22 12:05:00,8.92,8.93,8.91,8.93,865600.0,8.0528,8.0618,8.0438,8.0618,865600.0
2008-04-22 12:10:00,8.92,8.94,8.92,8.93,576800.0,8.0528,8.0708,8.0528,8.0618,576800.0
2008-04-22 12:15:00,8.94,8.95,8.93,8.94,212000.0,8.0708,8.0799,8.0618,8.0708,212000.0
2008-04-22 12:20:00,8.93,8.94,8.93,8.94,380800.0,8.0618,8.0708,8.0618,8.0708,380800.0
2008-04-22 12:25:00,8.94,8.94,8.9,8.91,939200.0,8.0708,8.0708,8.0347,8.0438,939200.0
2008-04-22 12:30:00,8.91,8.91,8.89,8.9,759200.0,8.0438,8.0438,8.0257,8.0347,759200.0
2008-04-22 12:35:00,8.9,8.9,8.89,8.9,632800.0,8.0347,8.0347,8.0257,8.0347,632800.0
2008-04-22 12:40:00,8.9,8.9,8.88,8.89,783200.0,8.0347,8.0347,8.0167,8.0257,783200.0
2008-04-22 12:45:00,8.89,8.89,8.87,8.89,1062400.0,8.0257,8.0257,8.0076,8.0257,1062400.0
2008-04-22 12:50:00,8.89,8.89,8.87,8.88,496800.0,8.0257,8.0257,8.0076,8.0167,496800.0
2008-04-22 12:55:00,8.88,8.88,8.86,8.87,751200.0,8.0167,8.0167,7.9986,8.0076,751200.0
2008-04-22 13:00:00,8.87,8.89,8.86,8.88,1502400.0,8.0076,8.0257,7.9986,8.0167,1502400.0
2008-04-22 13:05:00,8.88,8.89,8.88,8.89,329600.0,8.0167,8.0257,8.0167,8.0257,329600.0
2008-04-22 13:10:00,8.89,8.89,8.88,8.89,207200.0,8.0257,8.0257,8.0167,8.0257,207200.0
2008-04-22 13:15:00,8.89,8.9,8.88,8.89,248800.0,8.0257,8.0347,8.0167,8.0257,248800.0
2008-04-22 13:20:00,8.89,8.9,8.89,8.9,260800.0,8.0257,8.0347,8.0257,8.0347,260800.0
2008-04-22 13:25:00,8.9,8.91,8.9,8.9,348000.0,8.0347,8.0438,8.0347,8.0347,348000.0
2008-04-22 13:30:00,8.9,8.9,8.89,8.89,470400.0,8.0347,8.0347,8.0257,8.0257,470400.0
2008-04-22 13:35:00,8.9,8.91,8.9,8.91,644800.0,8.0347,8.0438,8.0347,8.0438,644800.0
2008-04-22 13:40:00,8.91,8.91,8.9,8.91,478400.0,8.0438,8.0438,8.0347,8.0438,478400.0
2008-04-22 13:45:00,8.91,8.91,8.9,8.91,402400.0,8.0438,8.0438,8.0347,8.0438,402400.0
2008-04-22 13:50:00,8.91,8.93,8.91,8.93,474400.0,8.0438,8.0618,8.0438,8.0618,474400.0
2008-04-22 13:55:00,8.93,8.93,8.92,8.92,498400.0,8.0618,8.0618,8.0528,8.0528,498400.0
2008-04-22 14:00:00,8.92,8.92,8.9,8.9,294400.0,8.0528,8.0528,8.0347,8.0347,294400.0
2008-04-22 14:05:00,8.9,8.92,8.9,8.91,619200.0,8.0347,8.0528,8.0347,8.0438,619200.0
2008-04-22 14:10:00,8.91,8.92,8.9,8.91,688800.0,8.0438,8.0528,8.0347,8.0438,688800.0
2008-04-22 14:15:00,8.91,8.92,8.89,8.9,533600.0,8.0438,8.0528,8.0257,8.0347,533600.0
2008-04-22 14:20:00,8.9,8.93,8.9,8.93,671200.0,8.0347,8.0618,8.0347,8.0618,671200.0
2008-04-22 14:25:00,8.93,8.93,8.91,8.92,574400.0,8.0618,8.0618,8.0438,8.0528,574400.0
2008-04-22 14:30:00,8.92,8.93,8.91,8.92,596000.0,8.0528,8.0618,8.0438,8.0528,596000.0
2008-04-22 14:35:00,8.92,8.94,8.9,8.9,1088800.0,8.0528,8.0708,8.0347,8.0347,1088800.0
2008-04-22 14:40:00,8.9,8.91,8.88,8.88,342400.0,8.0347,8.0438,8.0167,8.0167,342400.0
2008-04-22 14:45:00,8.88,8.89,8.87,8.88,440800.0,8.0167,8.0257,8.0076,8.0167,440800.0
2008-04-22 14:50:00,8.88,8.88,8.87,8.87,536000.0,8.0167,8.0167,8.0076,8.0076,536000.0
2008-04-22 14:55:00,8.87,8.88,8.86,8.88,584000.0,8.0076,8.0167,7.9986,8.0167,584000.0
2008-04-22 15:00:00,8.88,8.89,8.87,8.89,358400.0,8.0167,8.0257,8.0076,8.0257,358400.0
2008-04-22 15:05:00,8.89,8.92,8.89,8.91,1375200.0,8.0257,8.0528,8.0257,8.0438,1375200.0
2008-04-22 15:10:00,8.91,8.93,8.9,8.91,607200.0,8.0438,8.0618,8.0347,8.0438,607200.0
2008-04-22 15:15:00,8.91,8.92,8.9,8.92,603200.0,8.0438,8.0528,8.0347,8.0528,603200.0
2008-04-22 15:20:00,8.92,8.92,8.9,8.9,980800.0,8.0528,8.0528,8.0347,8.0347,980800.0
2008-04-22 15:25:00,8.9,8.93,8.89,8.92,684800.0,8.0347,8.0618,8.0257,8.0528,684800.0
2008-04-22 15:30:00,8.92,8.93,8.9,8.9,623200.0,8.0528,8.0618,8.0347,8.0347,623200.0
2008-04-22 15:35:00,8.9,8.92,8.9,8.91,738400.0,8.0347,8.0528,8.0347,8.0438,738400.0
2008-04-22 15:40:00,8.91,8.92,8.91,8.92,548000.0,8.0438,8.0528,8.0438,8.0528,548000.0
2008-04-22 15:45:00,8.92,8.95,8.92,8.94,531200.0,8.0528,8.0799,8.0528,8.0708,531200.0
2008-04-22 15:50:00,8.94,8.94,8.93,8.93,748000.0,8.0708,8.0708,8.0618,8.0618,748000.0
2008-04-22 15:55:00,8.93,8.96,8.93,8.95,1300800.0,8.0618,8.0889,8.0618,8.0799,1300800.0
2008-04-23 09:30:00,9.01,9.02,8.99,8.99,523200.0,8.134,8.1431,8.116,8.116,523200.0
2008-04-23 09:35:00,8.99,9.0,8.96,8.97,695200.0,8.116,8.125,8.0889,8.0979,695200.0
2008-04-23 09:40:00,8.97,8.97,8.95,8.96,592000.0,8.0979,8.0979,8.0799,8.0889,592000.0
2008-04-23 09:45:00,8.96,8.96,8.93,8.95,664800.0,8.0889,8.0889,8.0618,8.0799,664800.0
2008-04-23 09:50:00,8.95,8.96,8.93,8.96,448800.0,8.0799,8.0889,8.0618,8.0889,448800.0
2008-04-23 09:55:00,8.96,8.97,8.94,8.95,845600.0,8.0889,8.0979,8.0708,8.0799,845600.0
2008-04-23 10:00:00,8.95,8.95,8.93,8.93,912000.0,8.0799,8.0799,8.0618,8.0618,912000.0
2008-04-23 10:05:00,8.93,8.95,8.92,8.94,612800.0,8.0618,8.0799,8.0528,8.0708,612800.0
2008-04-23 10:10:00,8.94,8.94,8.92,8.94,375200.0,8.0708,8.0708,8.0528,8.0708,375200.0
2008-04-23 10:15:00,8.94,8.97,8.94,8.96,721600.0,8.0708,8.0979,8.0708,8.0889,721600.0
2008-04-23 10:20:00,8.96,8.98,8.96,8.97,486400.0,8.0889,8.1069,8.0889,8.0979,486400.0
2008-04-23 10:25:00,8.97,9.0,8.97,9.0,827200.0,8.0979,8.125,8.0979,8.125,827200.0
2008-04-23 10:30:00,9.0,9.02,8.99,9.01,799200.0,8.125,8.1431,8.116,8.134,799200.0
2008-04-23 10:35:00,9.01,9.05,9.0,9.04,946400.0,8.134,8.1701,8.125,8.1611,946400.0
2008-04-23 10:40:00,9.04,9.06,9.04,9.05,1024800.0,8.1611,8.1792,8.1611,8.1701,1024800.0
2008-04-23 10:45:00,9.05,9.06,9.04,9.06,637600.0,8.1701,8.1792,8.1611,8.1792,637600.0
2008-04-23 10:50:00,9.06,9.09,9.05,9.09,1103200.0,8.1792,8.2063,8.1701,8.2063,1103200.0
2008-04-23 10:55:00,9.09,9.1,9.06,9.06,989600.0,8.2063,8.2153,8.1792,8.1792,989600.0
2008-04-23 11:00:00,9.06,9.07,9.05,9.06,925600.0,8.1792,8.1882,8.1701,8.1792,925600.0
2008-04-23 11:05:00,9.06,9.07,9.06,9.06,469600.0,8.1792,8.1882,8.1792,8.1792,469600.0
2008-04-23 11:10:00,9.06,9.07,9.05,9.06,720800.0,8.1792,8.1882,8.1701,8.1792,720800.0
2008-04-23 11:15:00,9.06,9.06,9.04,9.04,856800.0,8.1792,8.1792,8.1611,8.1611,856800.0
2008-04-23 11:20:00,9.04,9.06,9.04,9.05,625600.0,8.1611,8.1792,8.1611,8.1701,625600.0
2008-04-23 11:25:00,9.05,9.05,9.04,9.04,276800.0,8.1701,8.1701,8.1611,8.1611,276800.0
2008-04-23 11:30:00,9.04,9.05,9.03,9.04,368800.0,8.1611,8.1701,8.1521,8.1611,368800.0
2008-04-23 11:35:00,9.04,9.05,9.03,9.04,432000.0,8.1611,8.1701,8.1521,8.1611,432000.0
2008-04-23 11:40:00,9.05,9.06,9.04,9.06,227200.0,8.1701,8.1792,8.1611,8.1792,227200.0
2008-04-23 11:45:00,9.06,9.07,9.06,9.06,201600.0,8.1792,8.1882,8.1792,8.1792,201600.0
2008-04-23 11:50:00,9.06,9.06,9.04,9.05,292800.0,8.1792,8.1792,8.1611,8.1701,292800.0
2008-04-23 11:55:00,9.05,9.05,9.01,9.02,360800.0,8.1701,8.1701,8.134,8.1431,360800.0
2008-04-23 12:00:00,9.02,9.02,9.01,9.01,424800.0,8.1431,8.1431,8.134,8.134,424800.0
2008-04-23 12:05:00,9.01,9.01,9.0,9.01,373600.0,8.134,8.134,8.125,8.134,373600.0
2008-04-23 12:10:00,9.0,9.0,8.99,8.99,572800.0,8.125,8.125,8.116,8.116,572800.0
2008-04-23 12:15:00,8.99,9.0,8.99,8.99,220000.0,8.116,8.125,8.116,8.116,220000.0
2008-04-23 12:20:00,8.98,8.98,8.95,8.95,964000.0,8.1069,8.1069,8.0799,8.0799,964000.0
2008-04-23 12:25:00,8.95,8.96,8.94,8.96,568800.0,8.0799,8.0889,8.0708,8.0889,568800.0
2008-04-23 12:30:00,8.96,8.96,8.92,8.92,756000.0,8.0889,8.0889,8.0528,8.0528,756000.0
2008-04-23 12:35:00,8.91,8.92,8.88,8.91,1552000.0,8.0438,8.0528,8.0167,8.0438,1552000.0
2008-04-23 12:40:00,8.91,8.93,8.91,8.92,472000.0,8.0438,8.0618,8.0438,8.0528,472000.0
2008-04-23 12:45:00,8.92,8.92,8.9,8.91,468800.0,8.0528,8.0528,8.0347,8.0438,468800.0
2008-04-23 12:50:00,8.91,8.94,8.91,8.93,474400.0,8.0438,8.0708,8.0438,8.0618,474400.0
2008-04-23 12:55:00,8.93,8.93,8.92,8.92,226400.0,8.0618,8.0618,8.0528,8.0528,226400.0
2008-04-23 13:00:00,8.92,8.92,8.9,8.92,687200.0,8.0528,8.0528,8.0347,8.0528,687200.0
2008-04-23 13:05:00,8.92,8.94,8.91,8.93,385600.0,8.0528,8.0708,8.0438,8.0618,385600.0
2008-04-23 13:10:00,8.93,8.94,8.92,8.94,354400.0,8.0618,8.0708,8.0528,8.0708,354400.0
2008-04-23 13:15:00,8.94,8.94,8.93,8.93,328800.0,8.0708,8.0708,8.0618,8.0618,328800.0
2008-04-23 13:20:00,8.93,8.96,8.93,8.96,296800.0,8.0618,8.0889,8.0618,8.0889,296800.0
2008-04-23 13:25:00,8.95,8.96,8.95,8.96,1059200.0,8.0799,8.0889,8.0799,8.0889,1059200.0
2008-04-23 13:30:00,8.96,8.96,8.94,8.96,268000.0,8.0889,8.0889,8.0708,8.0889,268000.0
2008-04-23 13:35:00,8.96,8.96,8.95,8.95,372000.0,8.0889,8.0889,8.0799,8.0799,372000.0
2008-04-23 13:40:00,8.95,8.96,8.93,8.94,403200.0,8.0799,8.0889,8.0618,8.0708,403200.0
2008-04-23 13:45:00,8.94,8.97,8.93,8.97,350400.0,8.0708,8.0979,8.0618,8.0979,350400.0
2008-04-23 13:50:00,8.97,8.97,8.96,8.97,352000.0,8.0979,8.0979,8.0889,8.0979,352000.0
2008-04-23 13:55:00,8.97,8.97,8.95,8.96,1016800.0,8.0979,8.0979,8.0799,8.0889,1016800.0
2008-04-23 14:00:00,8.97,8.97,8.95,8.95,938400.0,8.0979,8.0979,8.0799,8.0799,938400.0
2008-04-23 14:05:00,8.95,8.96,8.94,8.95,375200.0,8.0799,8.0889,8.0708,8.0799,375200.0
2008-04-23 14:10:00,8.95,8.98,8.95,8.98,577600.0,8.0799,8.1069,8.0799,8.1069,577600.0
2008-04-23 14:15:00,8.98,8.98,8.97,8.97,333600.0,8.1069,8.1069,8.0979,8.0979,333600.0
2008-04-23 14:20:00,8.97,8.98,8.95,8.96,212800.0,8.0979,8.1069,8.0799,8.0889,212800.0
2008-04-23 14:25:00,8.96,8.97,8.95,8.96,236800.0,8.0889,8.0979,8.0799,8.0889,236800.0
2008-04-23 14:30:00,8.96,8.99,8.96,8.98,431200.0,8.0889,8.116,8.0889,8.1069,431200.0
2008-04-23 14:35:00,8.98,8.99,8.94,8.94,722400.0,8.1069,8.116,8.0708,8.0708,722400.0
2008-04-23 14:40:00,8.94,8.97,8.94,8.96,504800.0,8.0708,8.0979,8.0708,8.0889,504800.0
2008-04-23 14:45:00,8.96,8.96,8.95,8.96,175200.0,8.0889,8.0889,8.0799,8.0889,175200.0
2008-04-23 14:50:00,8.95,8.97,8.95,8.96,225600.0,8.0799,8.0979,8.0799,8.0889,225600.0
2008-04-23 14:55:00,8.96,8.96,8.95,8.96,243200.0,8.0889,8.0889,8.0799,8.0889,243200.0
2008-04-23 15:00:00,8.95,8.98,8.95,8.98,385600.0,8.0799,8.1069,8.0799,8.1069,385600.0
2008-04-23 15:05:00,8.98,8.99,8.97,8.99,486400.0,8.1069,8.116,8.0979,8.116,486400.0
2008-04-23 15:10:00,8.99,9.01,8.99,9.0,818400.0,8.116,8.134,8.116,8.125,818400.0
2008-04-23 15:15:00,9.0,9.01,8.99,9.0,577600.0,8.125,8.134,8.116,8.125,577600.0
2008-04-23 15:20:00,9.0,9.01,8.99,9.01,708000.0,8.125,8.134,8.116,8.134,708000.0
2008-04-23 15:25:00,9.01,9.02,8.96,8.97,860000.0,8.134,8.1431,8.0889,8.0979,860000.0
2008-04-23 15:30:00,8.97,8.99,8.97,8.98,1177600.0,8.0979,8.116,8.0979,8.1069,1177600.0
2008-04-23 15:35:00,8.98,8.99,8.95,8.99,1593600.0,8.1069,8.116,8.0799,8.116,1593600.0
2008-04-23 15:40:00,8.99,8.99,8.97,8.98,689600.0,8.116,8.116,8.0979,8.1069,689600.0
2008-04-23 15:45:00,8.98,8.98,8.96,8.97,337600.0,8.1069,8.1069,8.0889,8.0979,337600.0
2008-04-23 15:50:00,8.97,8.98,8.96,8.97,628000.0,8.0979,8.1069,8.0889,8.0979,628000.0
2008-04-23 15:55:00,8.97,9.0,8.97,8.99,1077600.0,8.0979,8.125,8.0979,8.116,1077600.0
2008-04-24 09:30:00,9.01,9.04,9.01,9.03,1936000.0,8.134,8.1611,8.134,8.1521,1936000.0
2008-04-24 09:35:00,9.03,9.03,8.99,8.99,1478400.0,8.1521,8.1521,8.116,8.116,1478400.0
2008-04-24 09:40:00,8.99,8.99,8.97,8.98,836000.0,8.116,8.116,8.0979,8.1069,836000.0
2008-04-24 09:45:00,8.98,8.99,8.95,8.95,597600.0,8.1069,8.116,8.0799,8.0799,597600.0
2008-04-24 09:50:00,8.95,8.96,8.94,8.96,730400.0,8.0799,8.0889,8.0708,8.0889,730400.0
2008-04-24 09:55:00,8.96,8.99,8.96,8.98,688000.0,8.0889,8.116,8.0889,8.1069,688000.0
2008-04-24 10:00:00,8.98,8.98,8.9,8.9,2872800.0,8.1069,8.1069,8.0347,8.0347,2872800.0
2008-04-24 10:05:00,8.9,8.91,8.88,8.89,2147200.0,8.0347,8.0438,8.0167,8.0257,2147200.0
2008-04-24 10:10:00,8.89,8.93,8.88,8.93,820800.0,8.0257,8.0618,8.0167,8.0618,820800.0
2008-04-24 10:15:00,8.92,8.94,8.91,8.93,561600.0,8.0528,8.0708,8.0438,8.0618,561600.0
2008-04-24 10:20:00,8.93,8.93,8.89,8.91,526400.0,8.0618,8.0618,8.0257,8.0438,526400.0
2008-04-24 10:25:00,8.91,8.91,8.88,8.91,684000.0,8.0438,8.0438,8.0167,8.0438,684000.0
2008-04-24 10:30:00,8.91,8.91,8.87,8.88,1516800.0,8.0438,8.0438,8.0076,8.0167,1516800.0
2008-04-24 10:35:00,8.87,8.9,8.87,8.9,586400.0,8.0076,8.0347,8.0076,8.0347,586400.0
2008-04-24 10:40:00,8.89,8.91,8.89,8.9,603200.0,8.0257,8.0438,8.0257,8.0347,603200.0
2008-04-24 10:45:00,8.9,8.9,8.89,8.89,616800.0,8.0347,8.0347,8.0257,8.0257,616800.0
2008-04-24 10:50:00,8.89,8.91,8.88,8.9,602400.0,8.0257,8.0438,8.0167,8.0347,602400.0
2008-04-24 10:55:00,8.9,8.92,8.9,8.91,401600.0,8.0347,8.0528,8.0347,8.0438,401600.0
2008-04-24 11:00:00,8.91,8.92,8.91,8.92,371200.0,8.0438,8.0528,8.0438,8.0528,371200.0
2008-04-24 11:05:00,8.92,8.94,8.92,8.94,717600.0,8.0528,8.0708,8.0528,8.0708,717600.0
2008-04-24 11:10:00,8.93,8.95,8.93,8.94,486400.0,8.0618,8.0799,8.0618,8.0708,486400.0
2008-04-24 11:15:00,8.94,8.97,8.94,8.96,1004000.0,8.0708,8.0979,8.0708,8.0889,1004000.0
2008-04-24 11:20:00,8.96,8.96,8.94,8.96,679200.0,8.0889,8.0889,8.0708,8.0889,679200.0
2008-04-24 11:25:00,8.96,8.99,8.96,8.99,716800.0,8.0889,8.116,8.0889,8.116,716800.0
2008-04-24 11:30:00,8.98,9.02,8.98,9.02,829600.0,8.1069,8.1431,8.1069,8.1431,829600.0
2008-04-24 11:35:00,9.02,9.04,9.02,9.02,1432800.0,8.1431,8.1611,8.1431,8.1431,1432800.0
2008-04-24 11:40:00,9.02,9.05,9.02,9.04,980000.0,8.1431,8.1701,8.1431,8.1611,980000.0
2008-04-24 11:45:00,9.04,9.08,9.04,9.07,1262400.0,8.1611,8.1972,8.1611,8.1882,1262400.0
2008-04-24 11:50:00,9.08,9.09,9.06,9.06,1894400.0,8.1972,8.2063,8.1792,8.1792,1894400.0
2008-04-24 11:55:00,9.06,9.06,9.05,9.06,875200.0,8.1792,8.1792,8.1701,8.1792,875200.0
2008-04-24 12:00:00,9.05,9.09,9.05,9.09,445600.0,8.1701,8.2063,8.1701,8.2063,445600.0
2008-04-24 12:05:00,9.09,9.12,9.08,9.11,933600.0,8.2063,8.2333,8.1972,8.2243,933600.0
2008-04-24 12:10:00,9.11,9.14,9.1,9.13,1176000.0,8.2243,8.2514,8.2153,8.2424,1176000.0
2008-04-24 12:15:00,9.13,9.15,9.12,9.13,1187200.0,8.2424,8.2604,8.2333,8.2424,1187200.0
2008-04-24 12:20:00,9.14,9.14,9.12,9.12,484800.0,8.2514,8.2514,8.2333,8.2333,484800.0
2008-04-24 12:25:00,9.13,9.14,9.11,9.11,536800.0,8.2424,8.2514,8.2243,8.2243,536800.0
2008-04-24 12:30:00,9.11,9.12,9.11,9.12,306400.0,8.2243,8.2333,8.2243,8.2333,306400.0
2008-04-24 12:35:00,9.12,9.13,9.11,9.13,312000.0,8.2333,8.2424,8.2243,8.2424,312000.0
2008-04-24 12:40:00,9.13,9.17,9.13,9.16,700800.0,8.2424,8.2785,8.2424,8.2694,700800.0
2008-04-24 12:45:00,9.16,9.16,9.14,9.15,436000.0,8.2694,8.2694,8.2514,8.2604,436000.0
2008-04-24 12:50:00,9.15,9.15,9.12,9.12,468800.0,8.2604,8.2604,8.2333,8.2333,468800.0
2008-04-24 12:55:00,9.12,9.14,9.12,9.14,524000.0,8.2333,8.2514,8.2333,8.2514,524000.0
2008-04-24 13:00:00,9.14,9.17,9.13,9.17,772800.0,8.2514,8.2785,8.2424,8.2785,772800.0
2008-04-24 13:05:00,9.16,9.18,9.15,9.15,1063200.0,8.2694,8.2875,8.2604,8.2604,1063200.0
2008-04-24 13:10:00,9.15,9.16,9.15,9.16,214400.0,8.2604,8.2694,8.2604,8.2694,214400.0
2008-04-24 13:15:00,9.16,9.16,9.12,9.13,430400.0,8.2694,8.2694,8.2333,8.2424,430400.0
2008-04-24 13:20:00,9.13,9.14,9.11,9.12,509600.0,8.2424,8.2514,8.2243,8.2333,509600.0
2008-04-24 13:25:00,9.12,9.13,9.11,9.12,650400.0,8.2333,8.2424,8.2243,8.2333,650400.0
2008-04-24 13:30:00,9.13,9.14,9.12,9.13,684800.0,8.2424,8.2514,8.2333,8.2424,684800.0
2008-04-24 13:35:00,9.13,9.13,9.09,9.11,830400.0,8.2424,8.2424,8.2063,8.2243,830400.0
2008-04-24 13:40:00,9.11,9.13,9.1,9.13,920000.0,8.2243,8.2424,8.2153,8.2424,920000.0
2008-04-24 13:45:00,9.13,9.14,9.12,9.14,1283200.0,8.2424,8.2514,8.2333,8.2514,1283200.0
2008-04-24 13:50:00,9.14,9.15,9.12,9.13,1395200.0,8.2514,8.2604,8.2333,8.2424,1395200.0
2008-04-24 13:55:00,9.13,9.16,9.13,9.16,1034400.0,8.2424,8.2694,8.2424,8.2694,1034400.0
2008-04-24 14:00:00,9.16,9.16,9.15,9.16,651200.0,8.2694,8.2694,8.2604,8.2694,651200.0
2008-04-24 14:05:00,9.16,9.19,9.16,9.18,1122400.0,8.2694,8.2965,8.2694,8.2875,1122400.0
2008-04-24 14:10:00,9.18,9.19,9.17,9.19,1004000.0,8.2875,8.2965,8.2785,8.2965,1004000.0
2008-04-24 14:15:00,9.19,9.22,9.18,9.2,1941600.0,8.2965,8.3236,8.2875,8.3056,1941600.0
2008-04-24 14:20:00,9.2,9.2,9.2,9.2,472800.0,8.3056,8.3056,8.3056,8.3056,472800.0
2008-04-24 14:25:00,9.2,9.21,9.18,9.21,1075200.0,8.3056,8.3146,8.2875,8.3146,1075200.0
2008-04-24 14:30:00,9.21,9.21,9.19,9.21,532800.0,8.3146,8.3146,8.2965,8.3146,532800.0
2008-04-24 14:35:00,9.21,9.21,9.18,9.19,632800.0,8.3146,8.3146,8.2875,8.2965,632800.0
2008-04-24 14:40:00,9.19,9.2,9.18,9.19,489600.0,8.2965,8.3056,8.2875,8.2965,489600.0
2008-04-24 14:45:00,9.2,9.22,9.19,9.19,609600.0,8.3056,8.3236,8.2965,8.2965,609600.0
2008-04-24 14:50:00,9.2,9.2,9.17,9.18,743200.0,8.3056,8.3056,8.2785,8.2875,743200.0
2008-04-24 14:55:00,9.18,9.19,9.18,9.19,323200.0,8.2875,8.2965,8.2875,8.2965,323200.0
2008-04-24 15:00:00,9.19,9.21,9.18,9.2,523200.0,8.2965,8.3146,8.2875,8.3056,523200.0
2008-04-24 15:05:00,9.2,9.22,9.2,9.21,771200.0,8.3056,8.3236,8.3056,8.3146,771200.0
2008-04-24 15:10:00,9.21,9.21,9.2,9.2,580800.0,8.3146,8.3146,8.3056,8.3056,580800.0
2008-04-24 15:15:00,9.2,9.2,9.15,9.16,1216000.0,8.3056,8.3056,8.2604,8.2694,1216000.0
2008-04-24 15:20:00,9.16,9.18,9.15,9.15,1293600.0,8.2694,8.2875,8.2604,8.2604,1293600.0
2008-04-24 15:25:00,9.15,9.18,9.15,9.17,828000.0,8.2604,8.2875,8.2604,8.2785,828000.0
2008-04-24 15:30:00,9.17,9.18,9.16,9.17,610400.0,8.2785,8.2875,8.2694,8.2785,610400.0
2008-04-24 15:35:00,9.17,9.19,9.15,9.16,2192800.0,8.2785,8.2965,8.2604,8.2694,2192800.0
2008-04-24 15:40:00,9.16,9.17,9.1,9.1,1243200.0,8.2694,8.2785,8.2153,8.2153,1243200.0
2008-04-24 15:45:00,9.1,9.12,9.09,9.1,993600.0,8.2153,8.2333,8.2063,8.2153,993600.0
2008-04-24 15:50:00,9.1,9.15,9.1,9.14,911200.0,8.2153,8.2604,8.2153,8.2514,911200.0
2008-04-24 15:55:00,9.14,9.14,9.1,9.11,899200.0,8.2514,8.2514,8.2153,8.2243,899200.0
2008-04-25 09:30:00,9.18,9.19,9.16,9.17,1249600.0,8.2875,8.2965,8.2694,8.2785,1249600.0
2008-04-25 09:35:00,9.17,9.18,9.16,9.18,965600.0,8.2785,8.2875,8.2694,8.2875,965600.0
2008-04-25 09:40:00,9.18,9.19,9.17,9.18,969600.0,8.2875,8.2965,8.2785,8.2875,969600.0
2008-04-25 09:45:00,9.18,9.18,9.13,9.15,1053600.0,8.2875,8.2875,8.2424,8.2604,1053600.0
2008-04-25 09:50:00,9.15,9.15,9.13,9.13,482400.0,8.2604,8.2604,8.2424,8.2424,482400.0
2008-04-25 09:55:00,9.14,9.14,9.11,9.11,675200.0,8.2514,8.2514,8.2243,8.2243,675200.0
2008-04-25 10:00:00,9.11,9.12,9.07,9.08,899200.0,8.2243,8.2333,8.1882,8.1972,899200.0
2008-04-25 10:05:00,9.08,9.1,9.07,9.09,681600.0,8.1972,8.2153,8.1882,8.2063,681600.0
2008-04-25 10:10:00,9.09,9.1,9.09,9.1,536800.0,8.2063,8.2153,8.2063,8.2153,536800.0
2008-04-25 10:15:00,9.1,9.12,9.09,9.12,584000.0,8.2153,8.2333,8.2063,8.2333,584000.0
2008-04-25 10:20:00,9.12,9.13,9.11,9.13,856000.0,8.2333,8.2424,8.2243,8.2424,856000.0
2008-04-25 10:25:00,9.13,9.14,9.12,9.13,588800.0,8.2424,8.2514,8.2333,8.2424,588800.0
2008-04-25 10:30:00,9.13,9.15,9.12,9.13,804000.0,8.2424,8.2604,8.2333,8.2424,804000.0
2008-04-25 10:35:00,9.13,9.13,9.07,9.08,1428000.0,8.2424,8.2424,8.1882,8.1972,1428000.0
2008-04-25 10:40:00,9.07,9.11,9.07,9.1,1230400.0,8.1882,8.2243,8.1882,8.2153,1230400.0
2008-04-25 10:45:00,9.1,9.11,9.07,9.09,869600.0,8.2153,8.2243,8.1882,8.2063,869600.0
2008-04-25 10:50:00,9.08,9.11,9.08,9.1,1420000.0,8.1972,8.2243,8.1972,8.2153,1420000.0
2008-04-25 10:55:00,9.1,9.11,9.08,9.11,847200.0,8.2153,8.2243,8.1972,8.2243,847200.0
2008-04-25 11:00:00,9.11,9.12,9.1,9.1,458400.0,8.2243,8.2333,8.2153,8.2153,458400.0
2008-04-25 11:05:00,9.1,9.11,9.08,9.09,560800.0,8.2153,8.2243,8.1972,8.2063,560800.0
2008-04-25 11:10:00,9.09,9.1,9.03,9.04,1919200.0,8.2063,8.2153,8.1521,8.1611,1919200.0
2008-04-25 11:15:00,9.04,9.04,9.01,9.02,971200.0,8.1611,8.1611,8.134,8.1431,971200.0
2008-04-25 11:20:00,9.01,9.02,8.98,9.0,1536000.0,8.134,8.1431,8.1069,8.125,1536000.0
2008-04-25 11:25:00,9.0,9.02,8.99,9.02,476800.0,8.125,8.1431,8.116,8.1431,476800.0
2008-04-25 11:30:00,9.02,9.04,9.02,9.03,624800.0,8.1431,8.1611,8.1431,8.1521,624800.0
2008-04-25 11:35:00,9.03,9.03,9.02,9.02,326400.0,8.1521,8.1521,8.1431,8.1431,326400.0
2008-04-25 11:40:00,9.02,9.05,9.02,9.04,427200.0,8.1431,8.1701,8.1431,8.1611,427200.0
2008-04-25 11:45:00,9.05,9.06,9.04,9.06,612800.0,8.1701,8.1792,8.1611,8.1792,612800.0
2008-04-25 11:50:00,9.06,9.08,9.06,9.08,524800.0,8.1792,8.1972,8.1792,8.1972,524800.0
2008-04-25 11:55:00,9.08,9.08,9.06,9.07,728800.0,8.1972,8.1972,8.1792,8.1882,728800.0
2008-04-25 12:00:00,9.07,9.08,9.05,9.05,416800.0,8.1882,8.1972,8.1701,8.1701,416800.0
2008-04-25 12:05:00,9.06,9.08,9.06,9.07,243200.0,8.1792,8.1972,8.1792,8.1882,243200.0
2008-04-25 12:10:00,9.07,9.1,9.07,9.08,508000.0,8.1882,8.2153,8.1882,8.1972,508000.0
2008-04-25 12:15:00,9.09,9.09,9.07,9.08,204000.0,8.2063,8.2063,8.1882,8.1972,204000.0
2008-04-25 12:20:00,9.07,9.08,9.06,9.07,244800.0,8.1882,8.1972,8.1792,8.1882,244800.0
2008-04-25 12:25:00,9.07,9.07,9.07,9.07,152800.0,8.1882,8.1882,8.1882,8.1882,152800.0
2008-04-25 12:30:00,9.07,9.08,9.05,9.05,198400.0,8.1882,8.1972,8.1701,8.1701,198400.0
2008-04-25 12:35:00,9.05,9.07,9.05,9.07,219200.0,8.1701,8.1882,8.1701,8.1882,219200.0
2008-04-25 12:40:00,9.07,9.08,9.06,9.08,173600.0,8.1882,8.1972,8.1792,8.1972,173600.0
2008-04-25 12:45:00,9.08,9.1,9.08,9.09,409600.0,8.1972,8.2153,8.1972,8.2063,409600.0
2008-04-25 12:50:00,9.08,9.08,9.06,9.07,400000.0,8.1972,8.1972,8.1792,8.1882,400000.0
2008-04-25 12:55:00,9.07,9.08,9.06,9.06,357600.0,8.1882,8.1972,8.1792,8.1792,357600.0
2008-04-25 13:00:00,9.06,9.08,9.06,9.07,263200.0,8.1792,8.1972,8.1792,8.1882,263200.0
2008-04-25 13:05:00,9.07,9.08,9.07,9.08,234400.0,8.1882,8.1972,8.1882,8.1972,234400.0
2008-04-25 13:10:00,9.08,9.08,9.06,9.06,276000.0,8.1972,8.1972,8.1792,8.1792,276000.0
2008-04-25 13:15:00,9.06,9.06,9.04,9.06,228800.0,8.1792,8.1792,8.1611,8.1792,228800.0
2008-04-25 13:20:00,9.05,9.06,9.05,9.06,306400.0,8.1701,8.1792,8.1701,8.1792,306400.0
2008-04-25 13:25:00,9.06,9.06,9.05,9.06,129600.0,8.1792,8.1792,8.1701,8.1792,129600.0
2008-04-25 13:30:00,9.06,9.06,9.03,9.05,382400.0,8.1792,8.1792,8.1521,8.1701,382400.0
2008-04-25 13:35:00,9.05,9.07,9.05,9.07,249600.0,8.1701,8.1882,8.1701,8.1882,249600.0
2008-04-25 13:40:00,9.07,9.07,9.06,9.07,72000.0,8.1882,8.1882,8.1792,8.1882,72000.0
2008-04-25 13:45:00,9.07,9.07,9.05,9.06,161600.0,8.1882,8.1882,8.1701,8.1792,161600.0
2008-04-25 13:50:00,9.07,9.08,9.06,9.06,186400.0,8.1882,8.1972,8.1792,8.1792,186400.0
2008-04-25 13:55:00,9.07,9.11,9.07,9.11,441600.0,8.1882,8.2243,8.1882,8.2243,441600.0
2008-04-25 14:00:00,9.12,9.12,9.1,9.11,748800.0,8.2333,8.2333,8.2153,8.2243,748800.0
2008-04-25 14:05:00,9.12,9.13,9.12,9.12,830400.0,8.2333,8.2424,8.2333,8.2333,830400.0
2008-04-25 14:10:00,9.12,9.13,9.11,9.12,472800.0,8.2333,8.2424,8.2243,8.2333,472800.0
2008-04-25 14:15:00,9.12,9.12,9.1,9.12,408000.0,8.2333,8.2333,8.2153,8.2333,408000.0
2008-04-25 14:20:00,9.12,9.13,9.1,9.1,464000.0,8.2333,8.2424,8.2153,8.2153,464000.0
2008-04-25 14:25:00,9.1,9.13,9.1,9.12,543200.0,8.2153,8.2424,8.2153,8.2333,543200.0
2008-04-25 14:30:00,9.12,9.13,9.11,9.12,401600.0,8.2333,8.2424,8.2243,8.2333,401600.0
2008-04-25 14:35:00,9.12,9.13,9.11,9.13,384800.0,8.2333,8.2424,8.2243,8.2424,384800.0
2008-04-25 14:40:00,9.13,9.13,9.12,9.13,342400.0,8.2424,8.2424,8.2333,8.2424,342400.0
2008-04-25 14:45:00,9.13,9.14,9.11,9.12,416000.0,8.2424,8.2514,8.2243,8.2333,416000.0
2008-04-25 14:50:00,9.12,9.15,9.12,9.14,528000.0,8.2333,8.2604,8.2333,8.2514,528000.0
2008-04-25 14:55:00,9.14,9.15,9.13,9.14,396800.0,8.2514,8.2604,8.2424,8.2514,396800.0
2008-04-25 15:00:00,9.14,9.17,9.13,9.16,1233600.0,8.2514,8.2785,8.2424,8.2694,1233600.0
2008-04-25 15:05:00,9.16,9.19,9.15,9.19,1020800.0,8.2694,8.2965,8.2604,8.2965,1020800.0
2008-04-25 15:10:00,9.19,9.2,9.19,9.2,1436000.0,8.2965,8.3056,8.2965,8.3056,1436000.0
2008-04-25 15:15:00,9.2,9.22,9.2,9.21,1019200.0,8.3056,8.3236,8.3056,8.3146,1019200.0
2008-04-25 15:20:00,9.21,9.24,9.21,9.21,1081600.0,8.3146,8.3417,8.3146,8.3146,1081600.0
2008-04-25 15:25:00,9.21,9.22,9.2,9.22,1096800.0,8.3146,8.3236,8.3056,8.3236,1096800.0
2008-04-25 15:30:00,9.22,9.23,9.21,9.22,395200.0,8.3236,8.3326,8.3146,8.3236,395200.0
2008-04-25 15:35:00,9.22,9.22,9.2,9.21,1649600.0,8.3236,8.3236,8.3056,8.3146,1649600.0
2008-04-25 15:40:00,9.21,9.21,9.18,9.2,1096000.0,8.3146,8.3146,8.2875,8.3056,1096000.0
2008-04-25 15:45:00,9.2,9.21,9.19,9.2,764000.0,8.3056,8.3146,8.2965,8.3056,764000.0
2008-04-25 15:50:00,9.2,9.21,9.18,9.18,918400.0,8.3056,8.3146,8.2875,8.2875,918400.0
2008-04-25 15:55:00,9.18,9.23,9.18,9.23,1093600.0,8.2875,8.3326,8.2875,8.3326,1093600.0
2008-04-28 09:30:00,9.24,9.26,9.23,9.23,3003200.0,8.3417,8.3597,8.3326,8.3326,3003200.0
2008-04-28 09:35:00,9.23,9.24,9.21,9.22,876000.0,8.3326,8.3417,8.3146,8.3236,876000.0
2008-04-28 09:40:00,9.22,9.22,9.19,9.2,668800.0,8.3236,8.3236,8.2965,8.3056,668800.0
2008-04-28 09:45:00,9.2,9.2,9.18,9.19,680800.0,8.3056,8.3056,8.2875,8.2965,680800.0
2008-04-28 09:50:00,9.2,9.21,9.19,9.2,2055200.0,8.3056,8.3146,8.2965,8.3056,2055200.0
2008-04-28 09:55:00,9.2,9.22,9.2,9.22,845600.0,8.3056,8.3236,8.3056,8.3236,845600.0
2008-04-28 10:00:00,9.22,9.22,9.19,9.2,415200.0,8.3236,8.3236,8.2965,8.3056,415200.0
2008-04-28 10:05:00,9.2,9.22,9.19,9.21,745600.0,8.3056,8.3236,8.2965,8.3146,745600.0
2008-04-28 10:10:00,9.21,9.25,9.21,9.25,713600.0,8.3146,8.3507,8.3146,8.3507,713600.0
2008-04-28 10:15:00,9.25,9.25,9.24,9.24,418400.0,8.3507,8.3507,8.3417,8.3417,418400.0
2008-04-28 10:20:00,9.24,9.24,9.22,9.24,319200.0,8.3417,8.3417,8.3236,8.3417,319200.0
2008-04-28 10:25:00,9.24,9.24,9.22,9.24,227200.0,8.3417,8.3417,8.3236,8.3417,227200.0
2008-04-28 10:30:00,9.24,9.27,9.23,9.27,443200.0,8.3417,8.3688,8.3326,8.3688,443200.0
2008-04-28 10:35:00,9.27,9.27,9.26,9.26,412800.0,8.3688,8.3688,8.3597,8.3597,412800.0
2008-04-28 10:40:00,9.26,9.26,9.24,9.25,447200.0,8.3597,8.3597,8.3417,8.3507,447200.0
2008-04-28 10:45:00,9.25,9.26,9.24,9.24,188000.0,8.3507,8.3597,8.3417,8.3417,188000.0
2008-04-28 10:50:00,9.24,9.24,9.23,9.24,488800.0,8.3417,8.3417,8.3326,8.3417,488800.0
2008-04-28 10:55:00,9.24,9.26,9.24,9.26,240800.0,8.3417,8.3597,8.3417,8.3597,240800.0
2008-04-28 11:00:00,9.26,9.26,9.25,9.25,300800.0,8.3597,8.3597,8.3507,8.3507,300800.0
2008-04-28 11:05:00,9.26,9.26,9.23,9.23,229600.0,8.3597,8.3597,8.3326,8.3326,229600.0
2008-04-28 11:10:00,9.23,9.24,9.23,9.23,180000.0,8.3326,8.3417,8.3326,8.3326,180000.0
2008-04-28 11:15:00,9.23,9.23,9.2,9.21,526400.0,8.3326,8.3326,8.3056,8.3146,526400.0
2008-04-28 11:20:00,9.2,9.22,9.2,9.21,316000.0,8.3056,8.3236,8.3056,8.3146,316000.0
2008-04-28 11:25:00,9.21,9.22,9.21,9.22,143200.0,8.3146,8.3236,8.3146,8.3236,143200.0
2008-04-28 11:30:00,9.22,9.22,9.21,9.21,44000.0,8.3236,8.3236,8.3146,8.3146,44000.0
2008-04-28 11:35:00,9.21,9.22,9.21,9.22,118400.0,8.3146,8.3236,8.3146,8.3236,118400.0
2008-04-28 11:40:00,9.22,9.23,9.22,9.23,133600.0,8.3236,8.3326,8.3236,8.3326,133600.0
2008-04-28 11:45:00,9.23,9.24,9.23,9.23,208800.0,8.3326,8.3417,8.3326,8.3326,208800.0
2008-04-28 11:50:00,9.23,9.24,9.23,9.24,512000.0,8.3326,8.3417,8.3326,8.3417,512000.0
2008-04-28 11:55:00,9.24,9.24,9.23,9.23,260800.0,8.3417,8.3417,8.3326,8.3326,260800.0
2008-04-28 12:00:00,9.23,9.23,9.22,9.23,104800.0,8.3326,8.3326,8.3236,8.3326,104800.0
2008-04-28 12:05:00,9.23,9.25,9.23,9.25,334400.0,8.3326,8.3507,8.3326,8.3507,334400.0
2008-04-28 12:10:00,9.25,9.26,9.24,9.26,180000.0,8.3507,8.3597,8.3417,8.3597,180000.0
2008-04-28 12:15:00,9.25,9.26,9.25,9.25,280000.0,8.3507,8.3597,8.3507,8.3507,280000.0
2008-04-28 12:20:00,9.25,9.26,9.25,9.25,200000.0,8.3507,8.3597,8.3507,8.3507,200000.0
2008-04-28 12:25:00,9.25,9.27,9.25,9.26,391200.0,8.3507,8.3688,8.3507,8.3597,391200.0
2008-04-28 12:30:00,9.27,9.27,9.26,9.26,336800.0,8.3688,8.3688,8.3597,8.3597,336800.0
2008-04-28 12:35:00,9.26,9.26,9.25,9.25,182400.0,8.3597,8.3597,8.3507,8.3507,182400.0
2008-04-28 12:40:00,9.25,9.26,9.24,9.24,112800.0,8.3507,8.3597,8.3417,8.3417,112800.0
2008-04-28 12:45:00,9.25,9.26,9.24,9.24,290400.0,8.3507,8.3597,8.3417,8.3417,290400.0
2008-04-28 12:50:00,9.24,9.26,9.24,9.25,356800.0,8.3417,8.3597,8.3417,8.3507,356800.0
2008-04-28 12:55:00,9.25,9.25,9.24,9.24,221600.0,8.3507,8.3507,8.3417,8.3417,221600.0
2008-04-28 13:00:00,9.24,9.25,9.24,9.25,342400.0,8.3417,8.3507,8.3417,8.3507,342400.0
2008-04-28 13:05:00,9.26,9.27,9.25,9.26,236800.0,8.3597,8.3688,8.3507,8.3597,236800.0
2008-04-28 13:10:00,9.26,9.27,9.26,9.26,193600.0,8.3597,8.3688,8.3597,8.3597,193600.0
2008-04-28 13:15:00,9.26,9.27,9.24,9.25,400800.0,8.3597,8.3688,8.3417,8.3507,400800.0
2008-04-28 13:20:00,9.25,9.26,9.24,9.26,285600.0,8.3507,8.3597,8.3417,8.3597,285600.0
2008-04-28 13:25:00,9.26,9.26,9.25,9.26,315200.0,8.3597,8.3597,8.3507,8.3597,315200.0
2008-04-28 13:30:00,9.26,9.28,9.26,9.28,400000.0,8.3597,8.3778,8.3597,8.3778,400000.0
2008-04-28 13:35:00,9.28,9.28,9.26,9.26,175200.0,8.3778,8.3778,8.3597,8.3597,175200.0
2008-04-28 13:40:00,9.26,9.27,9.26,9.26,205600.0,8.3597,8.3688,8.3597,8.3597,205600.0
2008-04-28 13:45:00,9.26,9.27,9.26,9.26,508000.0,8.3597,8.3688,8.3597,8.3597,508000.0
2008-04-28 13:50:00,9.26,9.28,9.26,9.28,396000.0,8.3597,8.3778,8.3597,8.3778,396000.0
2008-04-28 13:55:00,9.28,9.28,9.27,9.28,324000.0,8.3778,8.3778,8.3688,8.3778,324000.0
2008-04-28 14:00:00,9.28,9.29,9.28,9.28,465600.0,8.3778,8.3868,8.3778,8.3778,465600.0
2008-04-28 14:05:00,9.28,9.29,9.27,9.28,708000.0,8.3778,8.3868,8.3688,8.3778,708000.0
2008-04-28 14:10:00,9.28,9.29,9.26,9.27,426400.0,8.3778,8.3868,8.3597,8.3688,426400.0
2008-04-28 14:15:00,9.27,9.27,9.26,9.26,396000.0,8.3688,8.3688,8.3597,8.3597,396000.0
2008-04-28 14:20:00,9.26,9.27,9.25,9.27,311200.0,8.3597,8.3688,8.3507,8.3688,311200.0
2008-04-28 14:25:00,9.27,9.27,9.25,9.25,392000.0,8.3688,8.3688,8.3507,8.3507,392000.0
2008-04-28 14:30:00,9.25,9.26,9.25,9.26,140800.0,8.3507,8.3597,8.3507,8.3597,140800.0
2008-04-28 14:35:00,9.26,9.27,9.26,9.27,208800.0,8.3597,8.3688,8.3597,8.3688,208800.0
2008-04-28 14:40:00,9.27,9.28,9.27,9.28,392800.0,8.3688,8.3778,8.3688,8.3778,392800.0
2008-04-28 14:45:00,9.28,9.28,9.25,9.25,305600.0,8.3778,8.3778,8.3507,8.3507,305600.0
2008-04-28 14:50:00,9.25,9.26,9.24,9.26,547200.0,8.3507,8.3597,8.3417,8.3597,547200.0
2008-04-28 14:55:00,9.26,9.26,9.25,9.26,188000.0,8.3597,8.3597,8.3507,8.3597,188000.0
2008-04-28 15:00:00,9.26,9.28,9.26,9.27,766400.0,8.3597,8.3778,8.3597,8.3688,766400.0
2008-04-28 15:05:00,9.27,9.28,9.26,9.26,651200.0,8.3688,8.3778,8.3597,8.3597,651200.0
2008-04-28 15:10:00,9.26,9.28,9.26,9.28,314400.0,8.3597,8.3778,8.3597,8.3778,314400.0
2008-04-28 15:15:00,9.28,9.28,9.27,9.28,299200.0,8.3778,8.3778,8.3688,8.3778,299200.0
2008-04-28 15:20:00,9.28,9.29,9.27,9.27,544000.0,8.3778,8.3868,8.3688,8.3688,544000.0
2008-04-28 15:25:00,9.27,9.28,9.23,9.24,991200.0,8.3688,8.3778,8.3326,8.3417,991200.0
2008-04-28 15:30:00,9.23,9.24,9.22,9.22,823200.0,8.3326,8.3417,8.3236,8.3236,823200.0
2008-04-28 15:35:00,9.21,9.23,9.21,9.22,739200.0,8.3146,8.3326,8.3146,8.3236,739200.0
2008-04-28 15:40:00,9.23,9.23,9.22,9.22,372800.0,8.3326,8.3326,8.3236,8.3236,372800.0
2008-04-28 15:45:00,9.22,9.22,9.2,9.21,971200.0,8.3236,8.3236,8.3056,8.3146,971200.0
2008-04-28 15:50:00,9.21,9.21,9.19,9.19,785600.0,8.3146,8.3146,8.2965,8.2965,785600.0
2008-04-28 15:55:00,9.19,9.21,9.18,9.2,868000.0,8.2965,8.3146,8.2875,8.3056,868000.0
2008-04-29 09:30:00,9.17,9.18,9.17,9.18,618400.0,8.2785,8.2875,8.2785,8.2875,618400.0
2008-04-29 09:35:00,9.18,9.21,9.17,9.2,667200.0,8.2875,8.3146,8.2785,8.3056,667200.0
2008-04-29 09:40:00,9.2,9.21,9.16,9.16,1113600.0,8.3056,8.3146,8.2694,8.2694,1113600.0
2008-04-29 09:45:00,9.16,9.18,9.16,9.17,649600.0,8.2694,8.2875,8.2694,8.2785,649600.0
2008-04-29 09:50:00,9.17,9.18,9.15,9.15,640800.0,8.2785,8.2875,8.2604,8.2604,640800.0
2008-04-29 09:55:00,9.15,9.17,9.15,9.16,388000.0,8.2604,8.2785,8.2604,8.2694,388000.0
2008-04-29 10:00:00,9.16,9.19,9.14,9.17,1396000.0,8.2694,8.2965,8.2514,8.2785,1396000.0
2008-04-29 10:05:00,9.17,9.17,9.15,9.16,522400.0,8.2785,8.2785,8.2604,8.2694,522400.0
2008-04-29 10:10:00,9.16,9.16,9.13,9.13,927200.0,8.2694,8.2694,8.2424,8.2424,927200.0
2008-04-29 10:15:00,9.13,9.14,9.12,9.13,480800.0,8.2424,8.2514,8.2333,8.2424,480800.0
2008-04-29 10:20:00,9.13,9.13,9.1,9.1,668800.0,8.2424,8.2424,8.2153,8.2153,668800.0
2008-04-29 10:25:00,9.1,9.11,9.09,9.1,756800.0,8.2153,8.2243,8.2063,8.2153,756800.0
2008-04-29 10:30:00,9.1,9.11,9.09,9.09,998400.0,8.2153,8.2243,8.2063,8.2063,998400.0
2008-04-29 10:35:00,9.1,9.11,9.1,9.11,532000.0,8.2153,8.2243,8.2153,8.2243,532000.0
2008-04-29 10:40:00,9.11,9.11,9.11,9.11,160800.0,8.2243,8.2243,8.2243,8.2243,160800.0
2008-04-29 10:45:00,9.11,9.11,9.08,9.08,483200.0,8.2243,8.2243,8.1972,8.1972,483200.0
2008-04-29 10:50:00,9.07,9.08,9.07,9.08,452000.0,8.1882,8.1972,8.1882,8.1972,452000.0
2008-04-29 10:55:00,9.08,9.1,9.08,9.09,215200.0,8.1972,8.2153,8.1972,8.2063,215200.0
2008-04-29 11:00:00,9.09,9.1,9.08,9.1,417600.0,8.2063,8.2153,8.1972,8.2153,417600.0
2008-04-29 11:05:00,9.09,9.11,9.09,9.1,313600.0,8.2063,8.2243,8.2063,8.2153,313600.0
2008-04-29 11:10:00,9.1,9.11,9.09,9.1,749600.0,8.2153,8.2243,8.2063,8.2153,749600.0
2008-04-29 11:15:00,9.1,9.11,9.09,9.1,292800.0,8.2153,8.2243,8.2063,8.2153,292800.0
2008-04-29 11:20:00,9.11,9.12,9.1,9.11,508000.0,8.2243,8.2333,8.2153,8.2243,508000.0
2008-04-29 11:25:00,9.11,9.13,9.11,9.12,310400.0,8.2243,8.2424,8.2243,8.2333,310400.0
2008-04-29 11:30:00,9.12,9.13,9.12,9.12,272800.0,8.2333,8.2424,8.2333,8.2333,272800.0
2008-04-29 11:35:00,9.12,9.13,9.11,9.13,368000.0,8.2333,8.2424,8.2243,8.2424,368000.0
2008-04-29 11:40:00,9.13,9.13,9.11,9.11,514400.0,8.2424,8.2424,8.2243,8.2243,514400.0
2008-04-29 11:45:00,9.12,9.12,9.1,9.1,356000.0,8.2333,8.2333,8.2153,8.2153,356000.0
2008-04-29 11:50:00,9.1,9.11,9.1,9.1,256000.0,8.2153,8.2243,8.2153,8.2153,256000.0
2008-04-29 11:55:00,9.1,9.11,9.1,9.1,160000.0,8.2153,8.2243,8.2153,8.2153,160000.0
2008-04-29 12:00:00,9.1,9.11,9.1,9.11,449600.0,8.2153,8.2243,8.2153,8.2243,449600.0
2008-04-29 12:05:00,9.11,9.11,9.1,9.11,239200.0,8.2243,8.2243,8.2153,8.2243,239200.0
2008-04-29 12:10:00,9.1,9.11,9.09,9.1,513600.0,8.2153,8.2243,8.2063,8.2153,513600.0
2008-04-29 12:15:00,9.1,9.11,9.1,9.1,378400.0,8.2153,8.2243,8.2153,8.2153,378400.0
2008-04-29 12:20:00,9.1,9.11,9.09,9.11,311200.0,8.2153,8.2243,8.2063,8.2243,311200.0
2008-04-29 12:25:00,9.11,9.14,9.1,9.13,1212800.0,8.2243,8.2514,8.2153,8.2424,1212800.0
2008-04-29 12:30:00,9.13,9.13,9.13,9.13,613600.0,8.2424,8.2424,8.2424,8.2424,613600.0
2008-04-29 12:35:00,9.13,9.13,9.12,9.13,438400.0,8.2424,8.2424,8.2333,8.2424,438400.0
2008-04-29 12:40:00,9.14,9.14,9.12,9.13,522400.0,8.2514,8.2514,8.2333,8.2424,522400.0
2008-04-29 12:45:00,9.13,9.13,9.13,9.13,266400.0,8.2424,8.2424,8.2424,8.2424,266400.0
2008-04-29 12:50:00,9.13,9.14,9.12,9.13,508800.0,8.2424,8.2514,8.2333,8.2424,508800.0
2008-04-29 12:55:00,9.13,9.13,9.12,9.12,424000.0,8.2424,8.2424,8.2333,8.2333,424000.0
2008-04-29 13:00:00,9.12,9.12,9.11,9.12,487200.0,8.2333,8.2333,8.2243,8.2333,487200.0
2008-04-29 13:05:00,9.12,9.14,9.12,9.13,308000.0,8.2333,8.2514,8.2333,8.2424,308000.0
2008-04-29 13:10:00,9.13,9.15,9.13,9.13,795200.0,8.2424,8.2604,8.2424,8.2424,795200.0
2008-04-29 13:15:00,9.14,9.15,9.14,9.15,332800.0,8.2514,8.2604,8.2514,8.2604,332800.0
2008-04-29 13:20:00,9.15,9.16,9.14,9.14,717600.0,8.2604,8.2694,8.2514,8.2514,717600.0
2008-04-29 13:25:00,9.14,9.15,9.14,9.15,360800.0,8.2514,8.2604,8.2514,8.2604,360800.0
2008-04-29 13:30:00,9.15,9.16,9.15,9.16,496800.0,8.2604,8.2694,8.2604,8.2694,496800.0
2008-04-29 13:35:00,9.16,9.18,9.15,9.17,720800.0,8.2694,8.2875,8.2604,8.2785,720800.0
2008-04-29 13:40:00,9.17,9.17,9.16,9.16,452000.0,8.2785,8.2785,8.2694,8.2694,452000.0
2008-04-29 13:45:00,9.16,9.16,9.14,9.15,400800.0,8.2694,8.2694,8.2514,8.2604,400800.0
2008-04-29 13:50:00,9.15,9.16,9.14,9.14,184000.0,8.2604,8.2694,8.2514,8.2514,184000.0
2008-04-29 13:55:00,9.14,9.15,9.14,9.15,292000.0,8.2514,8.2604,8.2514,8.2604,292000.0
2008-04-29 14:00:00,9.15,9.16,9.14,9.15,310400.0,8.2604,8.2694,8.2514,8.2604,310400.0
2008-04-29 14:05:00,9.15,9.15,9.14,9.15,293600.0,8.2604,8.2604,8.2514,8.2604,293600.0
2008-04-29 14:10:00,9.15,9.17,9.15,9.15,492000.0,8.2604,8.2785,8.2604,8.2604,492000.0
2008-04-29 14:15:00,9.15,9.15,9.13,9.15,1012000.0,8.2604,8.2604,8.2424,8.2604,1012000.0
2008-04-29 14:20:00,9.15,9.17,9.15,9.16,384800.0,8.2604,8.2785,8.2604,8.2694,384800.0
2008-04-29 14:25:00,9.16,9.16,9.15,9.15,400800.0,8.2694,8.2694,8.2604,8.2604,400800.0
2008-04-29 14:30:00,9.15,9.16,9.15,9.15,807200.0,8.2604,8.2694,8.2604,8.2604,807200.0
2008-04-29 14:35:00,9.15,9.15,9.14,9.15,593600.0,8.2604,8.2604,8.2514,8.2604,593600.0
2008-04-29 14:40:00,9.14,9.18,9.14,9.18,724800.0,8.2514,8.2875,8.2514,8.2875,724800.0
2008-04-29 14:45:00,9.18,9.2,9.18,9.19,889600.0,8.2875,8.3056,8.2875,8.2965,889600.0
2008-04-29 14:50:00,9.19,9.19,9.18,9.19,432000.0,8.2965,8.2965,8.2875,8.2965,432000.0
2008-04-29 14:55:00,9.19,9.2,9.19,9.19,679200.0,8.2965,8.3056,8.2965,8.2965,679200.0
2008-04-29 15:00:00,9.19,9.2,9.18,9.18,597600.0,8.2965,8.3056,8.2875,8.2875,597600.0
2008-04-29 15:05:00,9.18,9.2,9.18,9.19,826400.0,8.2875,8.3056,8.2875,8.2965,826400.0
2008-04-29 15:10:00,9.19,9.2,9.18,9.19,478400.0,8.2965,8.3056,8.2875,8.2965,478400.0
2008-04-29 15:15:00,9.19,9.19,9.18,9.19,304000.0,8.2965,8.2965,8.2875,8.2965,304000.0
2008-04-29 15:20:00,9.19,9.19,9.16,9.17,664000.0,8.2965,8.2965,8.2694,8.2785,664000.0
2008-04-29 15:25:00,9.17,9.17,9.15,9.15,550400.0,8.2785,8.2785,8.2604,8.2604,550400.0
2008-04-29 15:30:00,9.14,9.16,9.14,9.16,468000.0,8.2514,8.2694,8.2514,8.2694,468000.0
2008-04-29 15:35:00,9.15,9.16,9.15,9.15,622400.0,8.2604,8.2694,8.2604,8.2604,622400.0
2008-04-29 15:40:00,9.15,9.16,9.15,9.15,444000.0,8.2604,8.2694,8.2604,8.2604,444000.0
2008-04-29 15:45:00,9.15,9.15,9.13,9.14,1005600.0,8.2604,8.2604,8.2424,8.2514,1005600.0
2008-04-29 15:50:00,9.14,9.14,9.12,9.13,626400.0,8.2514,8.2514,8.2333,8.2424,626400.0
2008-04-29 15:55:00,9.13,9.14,9.12,9.13,786400.0,8.2424,8.2514,8.2333,8.2424,786400.0
2008-04-30 09:30:00,9.17,9.18,9.16,9.18,806400.0,8.2785,8.2875,8.2694,8.2875,806400.0
2008-04-30 09:35:00,9.17,9.18,9.16,9.17,465600.0,8.2785,8.2875,8.2694,8.2785,465600.0
2008-04-30 09:40:00,9.17,9.19,9.15,9.19,1282400.0,8.2785,8.2965,8.2604,8.2965,1282400.0
2008-04-30 09:45:00,9.19,9.2,9.17,9.2,1425600.0,8.2965,8.3056,8.2785,8.3056,1425600.0
2008-04-30 09:50:00,9.2,9.21,9.18,9.19,791200.0,8.3056,8.3146,8.2875,8.2965,791200.0
2008-04-30 09:55:00,9.19,9.19,9.17,9.18,470400.0,8.2965,8.2965,8.2785,8.2875,470400.0
2008-04-30 10:00:00,9.17,9.19,9.17,9.17,728000.0,8.2785,8.2965,8.2785,8.2785,728000.0
2008-04-30 10:05:00,9.17,9.2,9.17,9.19,554400.0,8.2785,8.3056,8.2785,8.2965,554400.0
2008-04-30 10:10:00,9.19,9.19,9.18,9.18,646400.0,8.2965,8.2965,8.2875,8.2875,646400.0
2008-04-30 10:15:00,9.18,9.19,9.16,9.16,1228800.0,8.2875,8.2965,8.2694,8.2694,1228800.0
2008-04-30 10:20:00,9.16,9.18,9.16,9.17,1070400.0,8.2694,8.2875,8.2694,8.2785,1070400.0
2008-04-30 10:25:00,9.17,9.18,9.17,9.17,376000.0,8.2785,8.2875,8.2785,8.2785,376000.0
2008-04-30 10:30:00,9.17,9.2,9.17,9.19,1055200.0,8.2785,8.3056,8.2785,8.2965,1055200.0
2008-04-30 10:35:00,9.19,9.2,9.18,9.19,523200.0,8.2965,8.3056,8.2875,8.2965,523200.0
2008-04-30 10:40:00,9.19,9.2,9.19,9.19,873600.0,8.2965,8.3056,8.2965,8.2965,873600.0
2008-04-30 10:45:00,9.19,9.19,9.18,9.18,292000.0,8.2965,8.2965,8.2875,8.2875,292000.0
2008-04-30 10:50:00,9.18,9.21,9.18,9.19,558400.0,8.2875,8.3146,8.2875,8.2965,558400.0
2008-04-30 10:55:00,9.2,9.2,9.19,9.19,584800.0,8.3056,8.3056,8.2965,8.2965,584800.0
2008-04-30 11:00:00,9.19,9.21,9.19,9.2,513600.0,8.2965,8.3146,8.2965,8.3056,513600.0
2008-04-30 11:05:00,9.2,9.23,9.2,9.23,488800.0,8.3056,8.3326,8.3056,8.3326,488800.0
2008-04-30 11:10:00,9.23,9.24,9.22,9.23,513600.0,8.3326,8.3417,8.3236,8.3326,513600.0
2008-04-30 11:15:00,9.23,9.24,9.23,9.23,356800.0,8.3326,8.3417,8.3326,8.3326,356800.0
2008-04-30 11:20:00,9.23,9.24,9.23,9.24,294400.0,8.3326,8.3417,8.3326,8.3417,294400.0
2008-04-30 11:25:00,9.23,9.24,9.22,9.22,412800.0,8.3326,8.3417,8.3236,8.3236,412800.0
2008-04-30 11:30:00,9.22,9.23,9.22,9.22,216800.0,8.3236,8.3326,8.3236,8.3236,216800.0
2008-04-30 11:35:00,9.22,9.22,9.22,9.22,361600.0,8.3236,8.3236,8.3236,8.3236,361600.0
2008-04-30 11:40:00,9.22,9.22,9.22,9.22,314400.0,8.3236,8.3236,8.3236,8.3236,314400.0
2008-04-30 11:45:00,9.22,9.22,9.2,9.21,539200.0,8.3236,8.3236,8.3056,8.3146,539200.0
2008-04-30 11:50:00,9.21,9.21,9.21,9.21,143200.0,8.3146,8.3146,8.3146,8.3146,143200.0
2008-04-30 11:55:00,9.21,9.22,9.21,9.22,293600.0,8.3146,8.3236,8.3146,8.3236,293600.0
2008-04-30 12:00:00,9.22,9.23,9.22,9.23,644000.0,8.3236,8.3326,8.3236,8.3326,644000.0
2008-04-30 12:05:00,9.23,9.23,9.21,9.22,472000.0,8.3326,8.3326,8.3146,8.3236,472000.0
2008-04-30 12:10:00,9.22,9.22,9.2,9.21,557600.0,8.3236,8.3236,8.3056,8.3146,557600.0
2008-04-30 12:15:00,9.21,9.21,9.19,9.2,240000.0,8.3146,8.3146,8.2965,8.3056,240000.0
2008-04-30 12:20:00,9.2,9.2,9.18,9.19,453600.0,8.3056,8.3056,8.2875,8.2965,453600.0
2008-04-30 12:25:00,9.19,9.2,9.18,9.18,285600.0,8.2965,8.3056,8.2875,8.2875,285600.0
2008-04-30 12:30:00,9.18,9.19,9.18,9.19,254400.0,8.2875,8.2965,8.2875,8.2965,254400.0
2008-04-30 12:35:00,9.19,9.2,9.19,9.19,308000.0,8.2965,8.3056,8.2965,8.2965,308000.0
2008-04-30 12:40:00,9.19,9.19,9.18,9.18,198400.0,8.2965,8.2965,8.2875,8.2875,198400.0
2008-04-30 12:45:00,9.19,9.19,9.18,9.18,237600.0,8.2965,8.2965,8.2875,8.2875,237600.0
2008-04-30 12:50:00,9.18,9.19,9.18,9.19,243200.0,8.2875,8.2965,8.2875,8.2965,243200.0
2008-04-30 12:55:00,9.19,9.2,9.18,9.19,362400.0,8.2965,8.3056,8.2875,8.2965,362400.0
2008-04-30 13:00:00,9.19,9.2,9.19,9.19,95200.0,8.2965,8.3056,8.2965,8.2965,95200.0
2008-04-30 13:05:00,9.19,9.2,9.19,9.2,276800.0,8.2965,8.3056,8.2965,8.3056,276800.0
2008-04-30 13:10:00,9.2,9.21,9.2,9.21,476800.0,8.3056,8.3146,8.3056,8.3146,476800.0
2008-04-30 13:15:00,9.21,9.21,9.21,9.21,217600.0,8.3146,8.3146,8.3146,8.3146,217600.0
2008-04-30 13:20:00,9.21,9.22,9.21,9.22,475200.0,8.3146,8.3236,8.3146,8.3236,475200.0
2008-04-30 13:25:00,9.22,9.22,9.21,9.21,335200.0,8.3236,8.3236,8.3146,8.3146,335200.0
2008-04-30 13:30:00,9.21,9.21,9.21,9.21,301600.0,8.3146,8.3146,8.3146,8.3146,301600.0
2008-04-30 13:35:00,9.21,9.22,9.21,9.22,425600.0,8.3146,8.3236,8.3146,8.3236,425600.0
2008-04-30 13:40:00,9.22,9.22,9.21,9.22,457600.0,8.3236,8.3236,8.3146,8.3236,457600.0
2008-04-30 13:45:00,9.22,9.22,9.2,9.2,443200.0,8.3236,8.3236,8.3056,8.3056,443200.0
2008-04-30 13:50:00,9.2,9.21,9.19,9.19,555200.0,8.3056,8.3146,8.2965,8.2965,555200.0
2008-04-30 13:55:00,9.19,9.2,9.19,9.2,270400.0,8.2965,8.3056,8.2965,8.3056,270400.0
2008-04-30 14:00:00,9.2,9.21,9.19,9.2,331200.0,8.3056,8.3146,8.2965,8.3056,331200.0
2008-04-30 14:05:00,9.21,9.25,9.21,9.25,1905600.0,8.3146,8.3507,8.3146,8.3507,1905600.0
2008-04-30 14:10:00,9.25,9.26,9.21,9.23,1597600.0,8.3507,8.3597,8.3146,8.3326,1597600.0
2008-04-30 14:15:00,9.24,9.33,9.17,9.3,6194400.0,8.3417,8.4229,8.2785,8.3958,6194400.0
2008-04-30 14:20:00,9.3,9.31,9.2,9.22,2255200.0,8.3958,8.4049,8.3056,8.3236,2255200.0
2008-04-30 14:25:00,9.22,9.26,9.21,9.26,2255200.0,8.3236,8.3597,8.3146,8.3597,2255200.0
2008-04-30 14:30:00,9.26,9.29,9.23,9.27,1823200.0,8.3597,8.3868,8.3326,8.3688,1823200.0
2008-04-30 14:35:00,9.27,9.27,9.23,9.25,1534400.0,8.3688,8.3688,8.3326,8.3507,1534400.0
2008-04-30 14:40:00,9.25,9.28,9.23,9.27,1291200.0,8.3507,8.3778,8.3326,8.3688,1291200.0
2008-04-30 14:45:00,9.27,9.27,9.23,9.23,1351200.0,8.3688,8.3688,8.3326,8.3326,1351200.0
2008-04-30 14:50:00,9.23,9.24,9.17,9.18,2523200.0,8.3326,8.3417,8.2785,8.2875,2523200.0
2008-04-30 14:55:00,9.18,9.18,9.14,9.14,3060800.0,8.2875,8.2875,8.2514,8.2514,3060800.0
2008-04-30 15:00:00,9.14,9.15,9.11,9.11,2248000.0,8.2514,8.2604,8.2243,8.2243,2248000.0
2008-04-30 15:05:00,9.11,9.14,9.11,9.13,1444800.0,8.2243,8.2514,8.2243,8.2424,1444800.0
2008-04-30 15:10:00,9.13,9.14,9.04,9.05,4300000.0,8.2424,8.2514,8.1611,8.1701,4300000.0
2008-04-30 15:15:00,9.06,9.1,9.05,9.09,1419200.0,8.1792,8.2153,8.1701,8.2063,1419200.0
2008-04-30 15:20:00,9.1,9.12,9.09,9.1,1233600.0,8.2153,8.2333,8.2063,8.2153,1233600.0
2008-04-30 15:25:00,9.11,9.11,9.05,9.06,1342400.0,8.2243,8.2243,8.1701,8.1792,1342400.0
2008-04-30 15:30:00,9.06,9.11,9.06,9.1,1214400.0,8.1792,8.2243,8.1792,8.2153,1214400.0
2008-04-30 15:35:00,9.1,9.11,9.08,9.1,1737600.0,8.2153,8.2243,8.1972,8.2153,1737600.0
2008-04-30 15:40:00,9.1,9.1,9.06,9.1,1580000.0,8.2153,8.2153,8.1792,8.2153,1580000.0
2008-04-30 15:45:00,9.1,9.11,9.09,9.09,999200.0,8.2153,8.2243,8.2063,8.2063,999200.0
2008-04-30 15:50:00,9.09,9.09,9.07,9.08,1107200.0,8.2063,8.2063,8.1882,8.1972,1107200.0
2008-04-30 15:55:00,9.08,9.08,9.03,9.04,1459200.0,8.1972,8.1972,8.1521,8.1611,1459200.0
2008-05-01 09:30:00,9.04,9.07,9.04,9.05,987200.0,8.1611,8.1882,8.1611,8.1701,987200.0
2008-05-01 09:35:00,9.05,9.06,9.03,9.04,941600.0,8.1701,8.1792,8.1521,8.1611,941600.0
2008-05-01 09:40:00,9.04,9.07,9.03,9.06,1382400.0,8.1611,8.1882,8.1521,8.1792,1382400.0
2008-05-01 09:45:00,9.07,9.09,9.06,9.07,1049600.0,8.1882,8.2063,8.1792,8.1882,1049600.0
2008-05-01 09:50:00,9.08,9.1,9.06,9.09,921600.0,8.1972,8.2153,8.1792,8.2063,921600.0
2008-05-01 09:55:00,9.09,9.11,9.08,9.09,1362400.0,8.2063,8.2243,8.1972,8.2063,1362400.0
2008-05-01 10:00:00,9.09,9.14,9.08,9.13,2304000.0,8.2063,8.2514,8.1972,8.2424,2304000.0
2008-05-01 10:05:00,9.13,9.13,9.1,9.11,639200.0,8.2424,8.2424,8.2153,8.2243,639200.0
2008-05-01 10:10:00,9.12,9.13,9.1,9.11,723200.0,8.2333,8.2424,8.2153,8.2243,723200.0
2008-05-01 10:15:00,9.11,9.12,9.09,9.1,636800.0,8.2243,8.2333,8.2063,8.2153,636800.0
2008-05-01 10:20:00,9.09,9.13,9.08,9.13,877600.0,8.2063,8.2424,8.1972,8.2424,877600.0
2008-05-01 10:25:00,9.13,9.14,9.12,9.14,1108000.0,8.2424,8.2514,8.2333,8.2514,1108000.0
2008-05-01 10:30:00,9.13,9.14,9.11,9.11,656000.0,8.2424,8.2514,8.2243,8.2243,656000.0
2008-05-01 10:35:00,9.11,9.12,9.1,9.1,596800.0,8.2243,8.2333,8.2153,8.2153,596800.0
2008-05-01 10:40:00,9.1,9.11,9.1,9.1,528800.0,8.2153,8.2243,8.2153,8.2153,528800.0
2008-05-01 10:45:00,9.1,9.12,9.1,9.11,730400.0,8.2153,8.2333,8.2153,8.2243,730400.0
2008-05-01 10:50:00,9.11,9.13,9.11,9.13,316800.0,8.2243,8.2424,8.2243,8.2424,316800.0
2008-05-01 10:55:00,9.13,9.13,9.12,9.13,588000.0,8.2424,8.2424,8.2333,8.2424,588000.0
2008-05-01 11:00:00,9.13,9.15,9.12,9.15,1107200.0,8.2424,8.2604,8.2333,8.2604,1107200.0
2008-05-01 11:05:00,9.15,9.16,9.15,9.16,967200.0,8.2604,8.2694,8.2604,8.2694,967200.0
2008-05-01 11:10:00,9.16,9.17,9.15,9.15,752000.0,8.2694,8.2785,8.2604,8.2604,752000.0
2008-05-01 11:15:00,9.15,9.16,9.15,9.16,320800.0,8.2604,8.2694,8.2604,8.2694,320800.0
2008-05-01 11:20:00,9.16,9.17,9.15,9.16,482400.0,8.2694,8.2785,8.2604,8.2694,482400.0
2008-05-01 11:25:00,9.17,9.17,9.14,9.15,381600.0,8.2785,8.2785,8.2514,8.2604,381600.0
2008-05-01 11:30:00,9.15,9.16,9.15,9.16,467200.0,8.2604,8.2694,8.2604,8.2694,467200.0
2008-05-01 11:35:00,9.16,9.17,9.15,9.16,444000.0,8.2694,8.2785,8.2604,8.2694,444000.0
2008-05-01 11:40:00,9.16,9.17,9.14,9.16,575200.0,8.2694,8.2785,8.2514,8.2694,575200.0
2008-05-01 11:45:00,9.16,9.17,9.15,9.17,220800.0,8.2694,8.2785,8.2604,8.2785,220800.0
2008-05-01 11:50:00,9.17,9.19,9.16,9.16,776800.0,8.2785,8.2965,8.2694,8.2694,776800.0
2008-05-01 11:55:00,9.16,9.17,9.15,9.15,329600.0,8.2694,8.2785,8.2604,8.2604,329600.0
2008-05-01 12:00:00,9.16,9.17,9.16,9.17,324800.0,8.2694,8.2785,8.2694,8.2785,324800.0
2008-05-01 12:05:00,9.17,9.17,9.16,9.17,209600.0,8.2785,8.2785,8.2694,8.2785,209600.0
2008-05-01 12:10:00,9.17,9.2,9.17,9.19,664800.0,8.2785,8.3056,8.2785,8.2965,664800.0
2008-05-01 12:15:00,9.19,9.21,9.19,9.21,663200.0,8.2965,8.3146,8.2965,8.3146,663200.0
2008-05-01 12:20:00,9.21,9.21,9.2,9.2,380800.0,8.3146,8.3146,8.3056,8.3056,380800.0
2008-05-01 12:25:00,9.2,9.2,9.2,9.2,159200.0,8.3056,8.3056,8.3056,8.3056,159200.0
2008-05-01 12:30:00,9.2,9.22,9.2,9.22,696800.0,8.3056,8.3236,8.3056,8.3236,696800.0
2008-05-01 12:35:00,9.22,9.27,9.21,9.26,1423200.0,8.3236,8.3688,8.3146,8.3597,1423200.0
2008-05-01 12:40:00,9.26,9.27,9.26,9.26,1366400.0,8.3597,8.3688,8.3597,8.3597,1366400.0
2008-05-01 12:45:00,9.26,9.27,9.26,9.27,910400.0,8.3597,8.3688,8.3597,8.3688,910400.0
2008-05-01 12:50:00,9.27,9.29,9.27,9.28,1077600.0,8.3688,8.3868,8.3688,8.3778,1077600.0
2008-05-01 12:55:00,9.29,9.33,9.29,9.31,2533600.0,8.3868,8.4229,8.3868,8.4049,2533600.0
2008-05-01 13:00:00,9.31,9.31,9.28,9.28,1160000.0,8.4049,8.4049,8.3778,8.3778,1160000.0
2008-05-01 13:05:00,9.28,9.3,9.28,9.29,885600.0,8.3778,8.3958,8.3778,8.3868,885600.0
2008-05-01 13:10:00,9.3,9.31,9.29,9.3,1165600.0,8.3958,8.4049,8.3868,8.3958,1165600.0
2008-05-01 13:15:00,9.3,9.37,9.3,9.35,2140800.0,8.3958,8.459,8.3958,8.441,2140800.0
2008-05-01 13:20:00,9.36,9.36,9.33,9.34,1159200.0,8.45,8.45,8.4229,8.4319,1159200.0
2008-05-01 13:25:00,9.34,9.35,9.33,9.34,442400.0,8.4319,8.441,8.4229,8.4319,442400.0
2008-05-01 13:30:00,9.34,9.34,9.32,9.33,216800.0,8.4319,8.4319,8.4139,8.4229,216800.0
2008-05-01 13:35:00,9.33,9.34,9.32,9.33,495200.0,8.4229,8.4319,8.4139,8.4229,495200.0
2008-05-01 13:40:00,9.33,9.33,9.31,9.32,542400.0,8.4229,8.4229,8.4049,8.4139,542400.0
2008-05-01 13:45:00,9.31,9.32,9.31,9.31,562400.0,8.4049,8.4139,8.4049,8.4049,562400.0
2008-05-01 13:50:00,9.31,9.31,9.3,9.3,902400.0,8.4049,8.4049,8.3958,8.3958,902400.0
2008-05-01 13:55:00,9.3,9.31,9.29,9.29,1805600.0,8.3958,8.4049,8.3868,8.3868,1805600.0
2008-05-01 14:00:00,9.29,9.3,9.28,9.28,1584000.0,8.3868,8.3958,8.3778,8.3778,1584000.0
2008-05-01 14:05:00,9.29,9.31,9.28,9.31,2122400.0,8.3868,8.4049,8.3778,8.4049,2122400.0
2008-05-01 14:10:00,9.31,9.31,9.3,9.31,798400.0,8.4049,8.4049,8.3958,8.4049,798400.0
2008-05-01 14:15:00,9.31,9.33,9.3,9.31,788000.0,8.4049,8.4229,8.3958,8.4049,788000.0
2008-05-01 14:20:00,9.32,9.34,9.31,9.33,571200.0,8.4139,8.4319,8.4049,8.4229,571200.0
2008-05-01 14:25:00,9.33,9.33,9.31,9.31,806400.0,8.4229,8.4229,8.4049,8.4049,806400.0
2008-05-01 14:30:00,9.31,9.34,9.31,9.34,956000.0,8.4049,8.4319,8.4049,8.4319,956000.0
2008-05-01 14:35:00,9.34,9.35,9.33,9.33,1007200.0,8.4319,8.441,8.4229,8.4229,1007200.0
2008-05-01 14:40:00,9.33,9.36,9.33,9.36,1366400.0,8.4229,8.45,8.4229,8.45,1366400.0
2008-05-01 14:45:00,9.36,9.37,9.35,9.36,751200.0,8.45,8.459,8.441,8.45,751200.0
2008-05-01 14:50:00,9.36,9.38,9.35,9.35,964000.0,8.45,8.4681,8.441,8.441,964000.0
2008-05-01 14:55:00,9.35,9.35,9.32,9.33,1140800.0,8.441,8.441,8.4139,8.4229,1140800.0
2008-05-01 15:00:00,9.33,9.34,9.32,9.33,812800.0,8.4229,8.4319,8.4139,8.4229,812800.0
2008-05-01 15:05:00,9.33,9.34,9.31,9.32,1072800.0,8.4229,8.4319,8.4049,8.4139,1072800.0
2008-05-01 15:10:00,9.32,9.34,9.31,9.33,648000.0,8.4139,8.4319,8.4049,8.4229,648000.0
2008-05-01 15:15:00,9.33,9.35,9.33,9.35,732800.0,8.4229,8.441,8.4229,8.441,732800.0
2008-05-01 15:20:00,9.35,9.35,9.34,9.35,663200.0,8.441,8.441,8.4319,8.441,663200.0
2008-05-01 15:25:00,9.35,9.35,9.32,9.34,944800.0,8.441,8.441,8.4139,8.4319,944800.0
2008-05-01 15:30:00,9.34,9.34,9.31,9.32,604800.0,8.4319,8.4319,8.4049,8.4139,604800.0
2008-05-01 15:35:00,9.32,9.33,9.3,9.31,1096000.0,8.4139,8.4229,8.3958,8.4049,1096000.0
2008-05-01 15:40:00,9.31,9.32,9.3,9.32,1033600.0,8.4049,8.4139,8.3958,8.4139,1033600.0
2008-05-01 15:45:00,9.32,9.34,9.32,9.34,1079200.0,8.4139,8.4319,8.4139,8.4319,1079200.0
2008-05-01 15:50:00,9.34,9.36,9.34,9.36,1325600.0,8.4319,8.45,8.4319,8.45,1325600.0
2008-05-01 15:55:00,9.35,9.38,9.35,9.36,1807200.0,8.441,8.4681,8.441,8.45,1807200.0
2008-05-02 09:30:00,9.56,9.56,9.52,9.52,4422400.0,8.6306,8.6306,8.5944,8.5944,4422400.0
2008-05-02 09:35:00,9.52,9.53,9.49,9.49,2228800.0,8.5944,8.6035,8.5674,8.5674,2228800.0
2008-05-02 09:40:00,9.49,9.5,9.48,9.49,2024800.0,8.5674,8.5764,8.5583,8.5674,2024800.0
2008-05-02 09:45:00,9.49,9.5,9.47,9.49,2492000.0,8.5674,8.5764,8.5493,8.5674,2492000.0
2008-05-02 09:50:00,9.49,9.5,9.49,9.49,1216800.0,8.5674,8.5764,8.5674,8.5674,1216800.0
2008-05-02 09:55:00,9.49,9.52,9.49,9.52,1105600.0,8.5674,8.5944,8.5674,8.5944,1105600.0
2008-05-02 10:00:00,9.52,9.55,9.52,9.53,2566400.0,8.5944,8.6215,8.5944,8.6035,2566400.0
2008-05-02 10:05:00,9.53,9.55,9.52,9.54,1982400.0,8.6035,8.6215,8.5944,8.6125,1982400.0
2008-05-02 10:10:00,9.54,9.54,9.52,9.53,1312000.0,8.6125,8.6125,8.5944,8.6035,1312000.0
2008-05-02 10:15:00,9.53,9.54,9.5,9.51,1040000.0,8.6035,8.6125,8.5764,8.5854,1040000.0
2008-05-02 10:20:00,9.51,9.52,9.46,9.48,1944000.0,8.5854,8.5944,8.5403,8.5583,1944000.0
2008-05-02 10:25:00,9.48,9.48,9.45,9.46,1540800.0,8.5583,8.5583,8.5313,8.5403,1540800.0
2008-05-02 10:30:00,9.46,9.48,9.46,9.48,1328800.0,8.5403,8.5583,8.5403,8.5583,1328800.0
2008-05-02 10:35:00,9.48,9.48,9.44,9.44,1378400.0,8.5583,8.5583,8.5222,8.5222,1378400.0
2008-05-02 10:40:00,9.44,9.45,9.44,9.44,1430400.0,8.5222,8.5313,8.5222,8.5222,1430400.0
2008-05-02 10:45:00,9.44,9.46,9.44,9.45,1107200.0,8.5222,8.5403,8.5222,8.5313,1107200.0
2008-05-02 10:50:00,9.45,9.46,9.44,9.45,686400.0,8.5313,8.5403,8.5222,8.5313,686400.0
2008-05-02 10:55:00,9.45,9.45,9.42,9.43,1172000.0,8.5313,8.5313,8.5042,8.5132,1172000.0
2008-05-02 11:00:00,9.43,9.45,9.43,9.44,790400.0,8.5132,8.5313,8.5132,8.5222,790400.0
2008-05-02 11:05:00,9.44,9.47,9.44,9.46,1010400.0,8.5222,8.5493,8.5222,8.5403,1010400.0
2008-05-02 11:10:00,9.46,9.49,9.46,9.48,1367200.0,8.5403,8.5674,8.5403,8.5583,1367200.0
2008-05-02 11:15:00,9.48,9.5,9.47,9.47,1058400.0,8.5583,8.5764,8.5493,8.5493,1058400.0
2008-05-02 11:20:00,9.47,9.47,9.45,9.46,1301600.0,8.5493,8.5493,8.5313,8.5403,1301600.0
2008-05-02 11:25:00,9.46,9.47,9.45,9.45,862400.0,8.5403,8.5493,8.5313,8.5313,862400.0
2008-05-02 11:30:00,9.45,9.47,9.45,9.46,949600.0,8.5313,8.5493,8.5313,8.5403,949600.0
2008-05-02 11:35:00,9.46,9.46,9.43,9.43,1084800.0,8.5403,8.5403,8.5132,8.5132,1084800.0
2008-05-02 11:40:00,9.44,9.46,9.44,9.45,451200.0,8.5222,8.5403,8.5222,8.5313,451200.0
2008-05-02 11:45:00,9.45,9.47,9.45,9.46,376800.0,8.5313,8.5493,8.5313,8.5403,376800.0
2008-05-02 11:50:00,9.46,9.47,9.45,9.46,886400.0,8.5403,8.5493,8.5313,8.5403,886400.0
2008-05-02 11:55:00,9.46,9.46,9.44,9.44,566400.0,8.5403,8.5403,8.5222,8.5222,566400.0
2008-05-02 12:00:00,9.44,9.44,9.42,9.42,982400.0,8.5222,8.5222,8.5042,8.5042,982400.0
2008-05-02 12:05:00,9.42,9.42,9.4,9.41,1512000.0,8.5042,8.5042,8.4861,8.4951,1512000.0
2008-05-02 12:10:00,9.41,9.42,9.41,9.42,362400.0,8.4951,8.5042,8.4951,8.5042,362400.0
2008-05-02 12:15:00,9.42,9.43,9.4,9.41,457600.0,8.5042,8.5132,8.4861,8.4951,457600.0
2008-05-02 12:20:00,9.41,9.42,9.41,9.41,426400.0,8.4951,8.5042,8.4951,8.4951,426400.0
2008-05-02 12:25:00,9.41,9.42,9.4,9.41,451200.0,8.4951,8.5042,8.4861,8.4951,451200.0
2008-05-02 12:30:00,9.41,9.42,9.4,9.4,572800.0,8.4951,8.5042,8.4861,8.4861,572800.0
2008-05-02 12:35:00,9.41,9.41,9.39,9.4,1130400.0,8.4951,8.4951,8.4771,8.4861,1130400.0
2008-05-02 12:40:00,9.4,9.4,9.38,9.38,954400.0,8.4861,8.4861,8.4681,8.4681,954400.0
2008-05-02 12:45:00,9.39,9.39,9.38,9.38,848000.0,8.4771,8.4771,8.4681,8.4681,848000.0
2008-05-02 12:50:00,9.38,9.4,9.38,9.4,948800.0,8.4681,8.4861,8.4681,8.4861,948800.0
2008-05-02 12:55:00,9.4,9.41,9.39,9.4,838400.0,8.4861,8.4951,8.4771,8.4861,838400.0
2008-05-02 13:00:00,9.4,9.4,9.35,9.35,1178400.0,8.4861,8.4861,8.441,8.441,1178400.0
2008-05-02 13:05:00,9.35,9.35,9.34,9.35,1152800.0,8.441,8.441,8.4319,8.441,1152800.0
2008-05-02 13:10:00,9.35,9.35,9.34,9.34,348000.0,8.441,8.441,8.4319,8.4319,348000.0
2008-05-02 13:15:00,9.34,9.35,9.33,9.35,764000.0,8.4319,8.441,8.4229,8.441,764000.0
2008-05-02 13:20:00,9.35,9.37,9.35,9.37,295200.0,8.441,8.459,8.441,8.459,295200.0
2008-05-02 13:25:00,9.37,9.38,9.37,9.38,666400.0,8.459,8.4681,8.459,8.4681,666400.0
2008-05-02 13:30:00,9.38,9.38,9.37,9.38,523200.0,8.4681,8.4681,8.459,8.4681,523200.0
2008-05-02 13:35:00,9.37,9.38,9.37,9.37,623200.0,8.459,8.4681,8.459,8.459,623200.0
2008-05-02 13:40:00,9.36,9.38,9.36,9.38,717600.0,8.45,8.4681,8.45,8.4681,717600.0
2008-05-02 13:45:00,9.38,9.42,9.38,9.4,1121600.0,8.4681,8.5042,8.4681,8.4861,1121600.0
2008-05-02 13:50:00,9.4,9.41,9.4,9.41,271200.0,8.4861,8.4951,8.4861,8.4951,271200.0
2008-05-02 13:55:00,9.41,9.41,9.38,9.39,696000.0,8.4951,8.4951,8.4681,8.4771,696000.0
2008-05-02 14:00:00,9.38,9.42,9.38,9.4,891200.0,8.4681,8.5042,8.4681,8.4861,891200.0
2008-05-02 14:05:00,9.4,9.4,9.33,9.33,1868800.0,8.4861,8.4861,8.4229,8.4229,1868800.0
2008-05-02 14:10:00,9.33,9.38,9.33,9.37,1111200.0,8.4229,8.4681,8.4229,8.459,1111200.0
2008-05-02 14:15:00,9.38,9.38,9.34,9.36,958400.0,8.4681,8.4681,8.4319,8.45,958400.0
2008-05-02 14:20:00,9.36,9.37,9.34,9.37,848800.0,8.45,8.459,8.4319,8.459,848800.0
2008-05-02 14:25:00,9.37,9.37,9.35,9.35,288800.0,8.459,8.459,8.441,8.441,288800.0
2008-05-02 14:30:00,9.35,9.38,9.34,9.37,765600.0,8.441,8.4681,8.4319,8.459,765600.0
2008-05-02 14:35:00,9.37,9.4,9.37,9.38,1000800.0,8.459,8.4861,8.459,8.4681,1000800.0
2008-05-02 14:40:00,9.38,9.39,9.35,9.36,648800.0,8.4681,8.4771,8.441,8.45,648800.0
2008-05-02 14:45:00,9.36,9.38,9.35,9.38,445600.0,8.45,8.4681,8.441,8.4681,445600.0
2008-05-02 14:50:00,9.39,9.39,9.37,9.38,656800.0,8.4771,8.4771,8.459,8.4681,656800.0
2008-05-02 14:55:00,9.38,9.38,9.36,9.36,552000.0,8.4681,8.4681,8.45,8.45,552000.0
2008-05-02 15:00:00,9.36,9.37,9.35,9.36,969600.0,8.45,8.459,8.441,8.45,969600.0
2008-05-02 15:05:00,9.36,9.37,9.35,9.37,684000.0,8.45,8.459,8.441,8.459,684000.0
2008-05-02 15:10:00,9.37,9.41,9.37,9.41,1529600.0,8.459,8.4951,8.459,8.4951,1529600.0
2008-05-02 15:15:00,9.41,9.42,9.4,9.4,668000.0,8.4951,8.5042,8.4861,8.4861,668000.0
2008-05-02 15:20:00,9.4,9.41,9.39,9.39,729600.0,8.4861,8.4951,8.4771,8.4771,729600.0
2008-05-02 15:25:00,9.4,9.42,9.39,9.4,643200.0,8.4861,8.5042,8.4771,8.4861,643200.0
2008-05-02 15:30:00,9.4,9.4,9.38,9.39,597600.0,8.4861,8.4861,8.4681,8.4771,597600.0
2008-05-02 15:35:00,9.4,9.42,9.4,9.41,636000.0,8.4861,8.5042,8.4861,8.4951,636000.0
2008-05-02 15:40:00,9.41,9.42,9.4,9.41,627200.0,8.4951,8.5042,8.4861,8.4951,627200.0
2008-05-02 15:45:00,9.41,9.41,9.38,9.4,1322400.0,8.4951,8.4951,8.4681,8.4861,1322400.0
2008-05-02 15:50:00,9.4,9.4,9.38,9.39,832800.0,8.4861,8.4861,8.4681,8.4771,832800.0
2008-05-02 15:55:00,9.39,9.44,9.39,9.41,1240000.0,8.4771,8.5222,8.4771,8.4951,1240000.0
2008-05-05 09:30:00,9.39,9.39,9.36,9.36,812000.0,8.4771,8.4771,8.45,8.45,812000.0
2008-05-05 09:35:00,9.36,9.37,9.36,9.36,735200.0,8.45,8.459,8.45,8.45,735200.0
2008-05-05 09:40:00,9.36,9.37,9.35,9.37,1570400.0,8.45,8.459,8.441,8.459,1570400.0
2008-05-05 09:45:00,9.37,9.4,9.36,9.39,770400.0,8.459,8.4861,8.45,8.4771,770400.0
2008-05-05 09:50:00,9.39,9.41,9.38,9.4,1086400.0,8.4771,8.4951,8.4681,8.4861,1086400.0
2008-05-05 09:55:00,9.4,9.42,9.4,9.4,966400.0,8.4861,8.5042,8.4861,8.4861,966400.0
2008-05-05 10:00:00,9.4,9.44,9.39,9.4,2522400.0,8.4861,8.5222,8.4771,8.4861,2522400.0
2008-05-05 10:05:00,9.4,9.45,9.4,9.45,1468000.0,8.4861,8.5313,8.4861,8.5313,1468000.0
2008-05-05 10:10:00,9.45,9.45,9.43,9.43,808800.0,8.5313,8.5313,8.5132,8.5132,808800.0
2008-05-05 10:15:00,9.43,9.43,9.39,9.4,1348800.0,8.5132,8.5132,8.4771,8.4861,1348800.0
2008-05-05 10:20:00,9.4,9.4,9.38,9.38,996000.0,8.4861,8.4861,8.4681,8.4681,996000.0
2008-05-05 10:25:00,9.38,9.39,9.36,9.36,1631200.0,8.4681,8.4771,8.45,8.45,1631200.0
2008-05-05 10:30:00,9.36,9.37,9.35,9.37,1113600.0,8.45,8.459,8.441,8.459,1113600.0
2008-05-05 10:35:00,9.37,9.37,9.36,9.37,548000.0,8.459,8.459,8.45,8.459,548000.0
2008-05-05 10:40:00,9.36,9.38,9.36,9.38,780000.0,8.45,8.4681,8.45,8.4681,780000.0
2008-05-05 10:45:00,9.38,9.39,9.37,9.38,444800.0,8.4681,8.4771,8.459,8.4681,444800.0
2008-05-05 10:50:00,9.37,9.38,9.34,9.34,671200.0,8.459,8.4681,8.4319,8.4319,671200.0
2008-05-05 10:55:00,9.34,9.34,9.31,9.31,987200.0,8.4319,8.4319,8.4049,8.4049,987200.0
2008-05-05 11:00:00,9.31,9.32,9.3,9.32,1089600.0,8.4049,8.4139,8.3958,8.4139,1089600.0
2008-05-05 11:05:00,9.31,9.33,9.31,9.31,782400.0,8.4049,8.4229,8.4049,8.4049,782400.0
2008-05-05 11:10:00,9.31,9.33,9.31,9.33,533600.0,8.4049,8.4229,8.4049,8.4229,533600.0
2008-05-05 11:15:00,9.32,9.34,9.31,9.33,424800.0,8.4139,8.4319,8.4049,8.4229,424800.0
2008-05-05 11:20:00,9.33,9.34,9.33,9.33,408000.0,8.4229,8.4319,8.4229,8.4229,408000.0
2008-05-05 11:25:00,9.33,9.34,9.33,9.33,292800.0,8.4229,8.4319,8.4229,8.4229,292800.0
2008-05-05 11:30:00,9.34,9.37,9.33,9.36,743200.0,8.4319,8.459,8.4229,8.45,743200.0
2008-05-05 11:35:00,9.36,9.37,9.35,9.35,388800.0,8.45,8.459,8.441,8.441,388800.0
2008-05-05 11:40:00,9.35,9.36,9.34,9.36,324000.0,8.441,8.45,8.4319,8.45,324000.0
2008-05-05 11:45:00,9.36,9.36,9.35,9.35,181600.0,8.45,8.45,8.441,8.441,181600.0
2008-05-05 11:50:00,9.35,9.37,9.35,9.36,1752000.0,8.441,8.459,8.441,8.45,1752000.0
2008-05-05 11:55:00,9.36,9.37,9.35,9.36,517600.0,8.45,8.459,8.441,8.45,517600.0
2008-05-05 12:00:00,9.36,9.37,9.36,9.36,197600.0,8.45,8.459,8.45,8.45,197600.0
2008-05-05 12:05:00,9.36,9.37,9.35,9.36,380800.0,8.45,8.459,8.441,8.45,380800.0
2008-05-05 12:10:00,9.35,9.37,9.35,9.36,359200.0,8.441,8.459,8.441,8.45,359200.0
2008-05-05 12:15:00,9.36,9.36,9.34,9.35,434400.0,8.45,8.45,8.4319,8.441,434400.0
2008-05-05 12:20:00,9.35,9.35,9.33,9.33,474400.0,8.441,8.441,8.4229,8.4229,474400.0
2008-05-05 12:25:00,9.33,9.34,9.32,9.34,440800.0,8.4229,8.4319,8.4139,8.4319,440800.0
2008-05-05 12:30:00,9.34,9.36,9.33,9.36,421600.0,8.4319,8.45,8.4229,8.45,421600.0
2008-05-05 12:35:00,9.36,9.37,9.36,9.36,159200.0,8.45,8.459,8.45,8.45,159200.0
2008-05-05 12:40:00,9.36,9.36,9.35,9.35,215200.0,8.45,8.45,8.441,8.441,215200.0
2008-05-05 12:45:00,9.35,9.36,9.34,9.36,488000.0,8.441,8.45,8.4319,8.45,488000.0
2008-05-05 12:50:00,9.36,9.36,9.35,9.36,340000.0,8.45,8.45,8.441,8.45,340000.0
2008-05-05 12:55:00,9.36,9.36,9.35,9.36,173600.0,8.45,8.45,8.441,8.45,173600.0
2008-05-05 13:00:00,9.36,9.37,9.35,9.35,292800.0,8.45,8.459,8.441,8.441,292800.0
2008-05-05 13:05:00,9.35,9.36,9.35,9.35,404000.0,8.441,8.45,8.441,8.441,404000.0
2008-05-05 13:10:00,9.35,9.36,9.34,9.34,351200.0,8.441,8.45,8.4319,8.4319,351200.0
2008-05-05 13:15:00,9.34,9.35,9.33,9.34,340800.0,8.4319,8.441,8.4229,8.4319,340800.0
2008-05-05 13:20:00,9.34,9.34,9.33,9.34,475200.0,8.4319,8.4319,8.4229,8.4319,475200.0
2008-05-05 13:25:00,9.34,9.34,9.33,9.33,488000.0,8.4319,8.4319,8.4229,8.4229,488000.0
2008-05-05 13:30:00,9.33,9.34,9.33,9.34,614400.0,8.4229,8.4319,8.4229,8.4319,614400.0
2008-05-05 13:35:00,9.34,9.35,9.33,9.34,676000.0,8.4319,8.441,8.4229,8.4319,676000.0
2008-05-05 13:40:00,9.34,9.34,9.33,9.34,337600.0,8.4319,8.4319,8.4229,8.4319,337600.0
2008-05-05 13:45:00,9.34,9.34,9.31,9.31,1288800.0,8.4319,8.4319,8.4049,8.4049,1288800.0
2008-05-05 13:50:00,9.31,9.32,9.31,9.32,1347200.0,8.4049,8.4139,8.4049,8.4139,1347200.0
2008-05-05 13:55:00,9.32,9.32,9.3,9.31,560000.0,8.4139,8.4139,8.3958,8.4049,560000.0
2008-05-05 14:00:00,9.31,9.32,9.3,9.32,682400.0,8.4049,8.4139,8.3958,8.4139,682400.0
2008-05-05 14:05:00,9.32,9.33,9.32,9.33,380000.0,8.4139,8.4229,8.4139,8.4229,380000.0
2008-05-05 14:10:00,9.33,9.33,9.31,9.32,550400.0,8.4229,8.4229,8.4049,8.4139,550400.0
2008-05-05 14:15:00,9.32,9.32,9.3,9.32,396000.0,8.4139,8.4139,8.3958,8.4139,396000.0
2008-05-05 14:20:00,9.32,9.34,9.32,9.33,700800.0,8.4139,8.4319,8.4139,8.4229,700800.0
2008-05-05 14:25:00,9.33,9.34,9.32,9.34,724800.0,8.4229,8.4319,8.4139,8.4319,724800.0
2008-05-05 14:30:00,9.33,9.34,9.32,9.33,744800.0,8.4229,8.4319,8.4139,8.4229,744800.0
2008-05-05 14:35:00,9.33,9.33,9.31,9.32,417600.0,8.4229,8.4229,8.4049,8.4139,417600.0
2008-05-05 14:40:00,9.32,9.33,9.32,9.33,296800.0,8.4139,8.4229,8.4139,8.4229,296800.0
2008-05-05 14:45:00,9.33,9.35,9.32,9.34,618400.0,8.4229,8.441,8.4139,8.4319,618400.0
2008-05-05 14:50:00,9.35,9.36,9.35,9.35,425600.0,8.441,8.45,8.441,8.441,425600.0
2008-05-05 14:55:00,9.35,9.35,9.33,9.34,571200.0,8.441,8.441,8.4229,8.4319,571200.0
2008-05-05 15:00:00,9.34,9.36,9.34,9.34,568000.0,8.4319,8.45,8.4319,8.4319,568000.0
2008-05-05 15:05:00,9.34,9.35,9.34,9.35,470400.0,8.4319,8.441,8.4319,8.441,470400.0
2008-05-05 15:10:00,9.35,9.36,9.34,9.35,1138400.0,8.441,8.45,8.4319,8.441,1138400.0
2008-05-05 15:15:00,9.35,9.36,9.34,9.35,664000.0,8.441,8.45,8.4319,8.441,664000.0
2008-05-05 15:20:00,9.35,9.36,9.35,9.36,465600.0,8.441,8.45,8.441,8.45,465600.0
2008-05-05 15:25:00,9.36,9.36,9.35,9.35,519200.0,8.45,8.45,8.441,8.441,519200.0
2008-05-05 15:30:00,9.35,9.36,9.34,9.34,628800.0,8.441,8.45,8.4319,8.4319,628800.0
2008-05-05 15:35:00,9.34,9.35,9.33,9.34,666400.0,8.4319,8.441,8.4229,8.4319,666400.0
2008-05-05 15:40:00,9.34,9.35,9.33,9.34,491200.0,8.4319,8.441,8.4229,8.4319,491200.0
2008-05-05 15:45:00,9.34,9.34,9.33,9.33,708800.0,8.4319,8.4319,8.4229,8.4229,708800.0
2008-05-05 15:50:00,9.34,9.35,9.33,9.34,508800.0,8.4319,8.441,8.4229,8.4319,508800.0
2008-05-05 15:55:00,9.34,9.35,9.33,9.33,909600.0,8.4319,8.441,8.4229,8.4229,909600.0
2008-05-06 09:30:00,9.25,9.26,9.23,9.24,1316800.0,8.3507,8.3597,8.3326,8.3417,1316800.0
2008-05-06 09:35:00,9.24,9.26,9.22,9.22,1178400.0,8.3417,8.3597,8.3236,8.3236,1178400.0
2008-05-06 09:40:00,9.22,9.25,9.22,9.25,1704000.0,8.3236,8.3507,8.3236,8.3507,1704000.0
2008-05-06 09:45:00,9.25,9.25,9.21,9.22,1448800.0,8.3507,8.3507,8.3146,8.3236,1448800.0
2008-05-06 09:50:00,9.22,9.22,9.21,9.22,1180000.0,8.3236,8.3236,8.3146,8.3236,1180000.0
2008-05-06 09:55:00,9.22,9.24,9.21,9.24,882400.0,8.3236,8.3417,8.3146,8.3417,882400.0
2008-05-06 10:00:00,9.24,9.26,9.23,9.25,1086400.0,8.3417,8.3597,8.3326,8.3507,1086400.0
2008-05-06 10:05:00,9.25,9.26,9.24,9.25,1332800.0,8.3507,8.3597,8.3417,8.3507,1332800.0
2008-05-06 10:10:00,9.26,9.27,9.24,9.25,1263200.0,8.3597,8.3688,8.3417,8.3507,1263200.0
2008-05-06 10:15:00,9.25,9.27,9.24,9.27,1206400.0,8.3507,8.3688,8.3417,8.3688,1206400.0
2008-05-06 10:20:00,9.27,9.28,9.27,9.27,642400.0,8.3688,8.3778,8.3688,8.3688,642400.0
2008-05-06 10:25:00,9.28,9.28,9.26,9.27,677600.0,8.3778,8.3778,8.3597,8.3688,677600.0
2008-05-06 10:30:00,9.27,9.27,9.24,9.25,1396800.0,8.3688,8.3688,8.3417,8.3507,1396800.0
2008-05-06 10:35:00,9.25,9.27,9.25,9.26,543200.0,8.3507,8.3688,8.3507,8.3597,543200.0
2008-05-06 10:40:00,9.26,9.29,9.26,9.29,898400.0,8.3597,8.3868,8.3597,8.3868,898400.0
2008-05-06 10:45:00,9.29,9.3,9.28,9.3,826400.0,8.3868,8.3958,8.3778,8.3958,826400.0
2008-05-06 10:50:00,9.3,9.31,9.29,9.31,997600.0,8.3958,8.4049,8.3868,8.4049,997600.0
2008-05-06 10:55:00,9.31,9.33,9.3,9.33,1058400.0,8.4049,8.4229,8.3958,8.4229,1058400.0
2008-05-06 11:00:00,9.32,9.33,9.31,9.32,1457600.0,8.4139,8.4229,8.4049,8.4139,1457600.0
2008-05-06 11:05:00,9.32,9.34,9.31,9.33,1160800.0,8.4139,8.4319,8.4049,8.4229,1160800.0
2008-05-06 11:10:00,9.33,9.35,9.32,9.34,996000.0,8.4229,8.441,8.4139,8.4319,996000.0
2008-05-06 11:15:00,9.33,9.33,9.31,9.31,1025600.0,8.4229,8.4229,8.4049,8.4049,1025600.0
2008-05-06 11:20:00,9.31,9.32,9.3,9.3,656800.0,8.4049,8.4139,8.3958,8.3958,656800.0
2008-05-06 11:25:00,9.31,9.32,9.3,9.31,548000.0,8.4049,8.4139,8.3958,8.4049,548000.0
2008-05-06 11:30:00,9.31,9.32,9.31,9.31,766400.0,8.4049,8.4139,8.4049,8.4049,766400.0
2008-05-06 11:35:00,9.31,9.31,9.3,9.31,1252000.0,8.4049,8.4049,8.3958,8.4049,1252000.0
2008-05-06 11:40:00,9.31,9.31,9.3,9.31,579200.0,8.4049,8.4049,8.3958,8.4049,579200.0
2008-05-06 11:45:00,9.31,9.33,9.31,9.32,437600.0,8.4049,8.4229,8.4049,8.4139,437600.0
2008-05-06 11:50:00,9.32,9.34,9.32,9.34,586400.0,8.4139,8.4319,8.4139,8.4319,586400.0
2008-05-06 11:55:00,9.34,9.36,9.34,9.35,607200.0,8.4319,8.45,8.4319,8.441,607200.0
2008-05-06 12:00:00,9.36,9.39,9.35,9.38,1164800.0,8.45,8.4771,8.441,8.4681,1164800.0
2008-05-06 12:05:00,9.38,9.41,9.38,9.4,737600.0,8.4681,8.4951,8.4681,8.4861,737600.0
2008-05-06 12:10:00,9.4,9.42,9.4,9.4,1236000.0,8.4861,8.5042,8.4861,8.4861,1236000.0
2008-05-06 12:15:00,9.41,9.43,9.4,9.42,1088800.0,8.4951,8.5132,8.4861,8.5042,1088800.0
2008-05-06 12:20:00,9.42,9.44,9.42,9.43,852800.0,8.5042,8.5222,8.5042,8.5132,852800.0
2008-05-06 12:25:00,9.43,9.44,9.42,9.42,789600.0,8.5132,8.5222,8.5042,8.5042,789600.0
2008-05-06 12:30:00,9.42,9.43,9.41,9.42,658400.0,8.5042,8.5132,8.4951,8.5042,658400.0
2008-05-06 12:35:00,9.42,9.42,9.39,9.4,640000.0,8.5042,8.5042,8.4771,8.4861,640000.0
2008-05-06 12:40:00,9.4,9.42,9.4,9.42,259200.0,8.4861,8.5042,8.4861,8.5042,259200.0
2008-05-06 12:45:00,9.42,9.43,9.42,9.43,568800.0,8.5042,8.5132,8.5042,8.5132,568800.0
2008-05-06 12:50:00,9.43,9.47,9.43,9.46,1065600.0,8.5132,8.5493,8.5132,8.5403,1065600.0
2008-05-06 12:55:00,9.46,9.47,9.45,9.46,740800.0,8.5403,8.5493,8.5313,8.5403,740800.0
2008-05-06 13:00:00,9.46,9.46,9.44,9.45,314400.0,8.5403,8.5403,8.5222,8.5313,314400.0
2008-05-06 13:05:00,9.45,9.46,9.44,9.46,520000.0,8.5313,8.5403,8.5222,8.5403,520000.0
2008-05-06 13:10:00,9.46,9.46,9.44,9.45,373600.0,8.5403,8.5403,8.5222,8.5313,373600.0
2008-05-06 13:15:00,9.45,9.47,9.45,9.47,746400.0,8.5313,8.5493,8.5313,8.5493,746400.0
2008-05-06 13:20:00,9.47,9.47,9.46,9.46,360000.0,8.5493,8.5493,8.5403,8.5403,360000.0
2008-05-06 13:25:00,9.46,9.46,9.44,9.45,555200.0,8.5403,8.5403,8.5222,8.5313,555200.0
2008-05-06 13:30:00,9.44,9.45,9.43,9.43,384000.0,8.5222,8.5313,8.5132,8.5132,384000.0
2008-05-06 13:35:00,9.43,9.46,9.43,9.46,347200.0,8.5132,8.5403,8.5132,8.5403,347200.0
2008-05-06 13:40:00,9.45,9.47,9.44,9.47,778400.0,8.5313,8.5493,8.5222,8.5493,778400.0
2008-05-06 13:45:00,9.47,9.47,9.43,9.44,544800.0,8.5493,8.5493,8.5132,8.5222,544800.0
2008-05-06 13:50:00,9.44,9.46,9.44,9.46,632800.0,8.5222,8.5403,8.5222,8.5403,632800.0
2008-05-06 13:55:00,9.46,9.47,9.45,9.45,532000.0,8.5403,8.5493,8.5313,8.5313,532000.0
2008-05-06 14:00:00,9.45,9.46,9.41,9.42,1400000.0,8.5313,8.5403,8.4951,8.5042,1400000.0
2008-05-06 14:05:00,9.42,9.42,9.4,9.41,602400.0,8.5042,8.5042,8.4861,8.4951,602400.0
2008-05-06 14:10:00,9.42,9.42,9.41,9.42,382400.0,8.5042,8.5042,8.4951,8.5042,382400.0
2008-05-06 14:15:00,9.42,9.43,9.41,9.42,752800.0,8.5042,8.5132,8.4951,8.5042,752800.0
2008-05-06 14:20:00,9.42,9.43,9.41,9.42,308800.0,8.5042,8.5132,8.4951,8.5042,308800.0
2008-05-06 14:25:00,9.42,9.44,9.42,9.43,410400.0,8.5042,8.5222,8.5042,8.5132,410400.0
2008-05-06 14:30:00,9.43,9.44,9.43,9.44,434400.0,8.5132,8.5222,8.5132,8.5222,434400.0
2008-05-06 14:35:00,9.44,9.45,9.43,9.43,484000.0,8.5222,8.5313,8.5132,8.5132,484000.0
2008-05-06 14:40:00,9.43,9.43,9.42,9.42,362400.0,8.5132,8.5132,8.5042,8.5042,362400.0
2008-05-06 14:45:00,9.43,9.46,9.43,9.46,923200.0,8.5132,8.5403,8.5132,8.5403,923200.0
2008-05-06 14:50:00,9.46,9.49,9.46,9.49,1546400.0,8.5403,8.5674,8.5403,8.5674,1546400.0
2008-05-06 14:55:00,9.48,9.49,9.48,9.48,656000.0,8.5583,8.5674,8.5583,8.5583,656000.0
2008-05-06 15:00:00,9.48,9.49,9.47,9.49,472000.0,8.5583,8.5674,8.5493,8.5674,472000.0
2008-05-06 15:05:00,9.49,9.5,9.49,9.5,1408800.0,8.5674,8.5764,8.5674,8.5764,1408800.0
2008-05-06 15:10:00,9.5,9.51,9.49,9.5,1052800.0,8.5764,8.5854,8.5674,8.5764,1052800.0
2008-05-06 15:15:00,9.5,9.51,9.49,9.5,804000.0,8.5764,8.5854,8.5674,8.5764,804000.0
2008-05-06 15:20:00,9.5,9.5,9.49,9.49,474400.0,8.5764,8.5764,8.5674,8.5674,474400.0
2008-05-06 15:25:00,9.49,9.5,9.49,9.49,409600.0,8.5674,8.5764,8.5674,8.5674,409600.0
2008-05-06 15:30:00,9.49,9.52,9.49,9.51,1120800.0,8.5674,8.5944,8.5674,8.5854,1120800.0
2008-05-06 15:35:00,9.51,9.53,9.51,9.52,1122400.0,8.5854,8.6035,8.5854,8.5944,1122400.0
2008-05-06 15:40:00,9.52,9.52,9.49,9.49,1874400.0,8.5944,8.5944,8.5674,8.5674,1874400.0
2008-05-06 15:45:00,9.49,9.51,9.48,9.48,819200.0,8.5674,8.5854,8.5583,8.5583,819200.0
2008-05-06 15:50:00,9.48,9.49,9.48,9.48,619200.0,8.5583,8.5674,8.5583,8.5583,619200.0
2008-05-06 15:55:00,9.48,9.49,9.47,9.48,796800.0,8.5583,8.5674,8.5493,8.5583,796800.0
2008-05-07 09:30:00,9.5,9.5,9.48,9.49,483200.0,8.5764,8.5764,8.5583,8.5674,483200.0
2008-05-07 09:35:00,9.49,9.5,9.47,9.48,939200.0,8.5674,8.5764,8.5493,8.5583,939200.0
2008-05-07 09:40:00,9.48,9.48,9.44,9.47,1260000.0,8.5583,8.5583,8.5222,8.5493,1260000.0
2008-05-07 09:45:00,9.47,9.48,9.46,9.48,757600.0,8.5493,8.5583,8.5403,8.5583,757600.0
2008-05-07 09:50:00,9.48,9.49,9.46,9.46,1119200.0,8.5583,8.5674,8.5403,8.5403,1119200.0
2008-05-07 09:55:00,9.46,9.48,9.46,9.47,621600.0,8.5403,8.5583,8.5403,8.5493,621600.0
2008-05-07 10:00:00,9.47,9.47,9.44,9.44,922400.0,8.5493,8.5493,8.5222,8.5222,922400.0
2008-05-07 10:05:00,9.44,9.45,9.43,9.44,637600.0,8.5222,8.5313,8.5132,8.5222,637600.0
2008-05-07 10:10:00,9.44,9.46,9.44,9.46,460000.0,8.5222,8.5403,8.5222,8.5403,460000.0
2008-05-07 10:15:00,9.46,9.47,9.45,9.46,760000.0,8.5403,8.5493,8.5313,8.5403,760000.0
2008-05-07 10:20:00,9.46,9.47,9.46,9.47,670400.0,8.5403,8.5493,8.5403,8.5493,670400.0
2008-05-07 10:25:00,9.47,9.48,9.46,9.47,621600.0,8.5493,8.5583,8.5403,8.5493,621600.0
2008-05-07 10:30:00,9.47,9.49,9.47,9.48,1037600.0,8.5493,8.5674,8.5493,8.5583,1037600.0
2008-05-07 10:35:00,9.48,9.49,9.47,9.49,431200.0,8.5583,8.5674,8.5493,8.5674,431200.0
2008-05-07 10:40:00,9.49,9.51,9.49,9.5,1377600.0,8.5674,8.5854,8.5674,8.5764,1377600.0
2008-05-07 10:45:00,9.5,9.5,9.46,9.46,859200.0,8.5764,8.5764,8.5403,8.5403,859200.0
2008-05-07 10:50:00,9.47,9.47,9.45,9.46,709600.0,8.5493,8.5493,8.5313,8.5403,709600.0
2008-05-07 10:55:00,9.46,9.46,9.44,9.44,1000800.0,8.5403,8.5403,8.5222,8.5222,1000800.0
2008-05-07 11:00:00,9.44,9.44,9.42,9.44,999200.0,8.5222,8.5222,8.5042,8.5222,999200.0
2008-05-07 11:05:00,9.43,9.45,9.43,9.45,654400.0,8.5132,8.5313,8.5132,8.5313,654400.0
2008-05-07 11:10:00,9.45,9.45,9.43,9.44,452800.0,8.5313,8.5313,8.5132,8.5222,452800.0
2008-05-07 11:15:00,9.44,9.44,9.42,9.44,783200.0,8.5222,8.5222,8.5042,8.5222,783200.0
2008-05-07 11:20:00,9.44,9.44,9.43,9.43,436800.0,8.5222,8.5222,8.5132,8.5132,436800.0
2008-05-07 11:25:00,9.44,9.44,9.41,9.42,837600.0,8.5222,8.5222,8.4951,8.5042,837600.0
2008-05-07 11:30:00,9.42,9.42,9.4,9.4,609600.0,8.5042,8.5042,8.4861,8.4861,609600.0
2008-05-07 11:35:00,9.4,9.4,9.38,9.39,681600.0,8.4861,8.4861,8.4681,8.4771,681600.0
2008-05-07 11:40:00,9.4,9.4,9.39,9.4,370400.0,8.4861,8.4861,8.4771,8.4861,370400.0
2008-05-07 11:45:00,9.4,9.4,9.39,9.4,328000.0,8.4861,8.4861,8.4771,8.4861,328000.0
2008-05-07 11:50:00,9.4,9.4,9.38,9.38,391200.0,8.4861,8.4861,8.4681,8.4681,391200.0
2008-05-07 11:55:00,9.38,9.4,9.38,9.39,966400.0,8.4681,8.4861,8.4681,8.4771,966400.0
2008-05-07 12:00:00,9.39,9.4,9.38,9.4,468800.0,8.4771,8.4861,8.4681,8.4861,468800.0
2008-05-07 12:05:00,9.4,9.42,9.4,9.4,646400.0,8.4861,8.5042,8.4861,8.4861,646400.0
2008-05-07 12:10:00,9.4,9.41,9.39,9.39,466400.0,8.4861,8.4951,8.4771,8.4771,466400.0
2008-05-07 12:15:00,9.4,9.41,9.4,9.41,420000.0,8.4861,8.4951,8.4861,8.4951,420000.0
2008-05-07 12:20:00,9.41,9.41,9.39,9.39,441600.0,8.4951,8.4951,8.4771,8.4771,441600.0
2008-05-07 12:25:00,9.39,9.39,9.38,9.39,526400.0,8.4771,8.4771,8.4681,8.4771,526400.0
2008-05-07 12:30:00,9.39,9.4,9.39,9.4,820000.0,8.4771,8.4861,8.4771,8.4861,820000.0
2008-05-07 12:35:00,9.4,9.4,9.39,9.4,451200.0,8.4861,8.4861,8.4771,8.4861,451200.0
2008-05-07 12:40:00,9.4,9.41,9.39,9.4,424000.0,8.4861,8.4951,8.4771,8.4861,424000.0
2008-05-07 12:45:00,9.4,9.4,9.39,9.4,199200.0,8.4861,8.4861,8.4771,8.4861,199200.0
2008-05-07 12:50:00,9.4,9.41,9.39,9.4,584800.0,8.4861,8.4951,8.4771,8.4861,584800.0
2008-05-07 12:55:00,9.41,9.41,9.4,9.41,292800.0,8.4951,8.4951,8.4861,8.4951,292800.0
2008-05-07 13:00:00,9.41,9.41,9.38,9.38,919200.0,8.4951,8.4951,8.4681,8.4681,919200.0
2008-05-07 13:05:00,9.38,9.39,9.35,9.35,1344000.0,8.4681,8.4771,8.441,8.441,1344000.0
2008-05-07 13:10:00,9.35,9.35,9.34,9.35,1274400.0,8.441,8.441,8.4319,8.441,1274400.0
2008-05-07 13:15:00,9.35,9.36,9.35,9.36,918400.0,8.441,8.45,8.441,8.45,918400.0
2008-05-07 13:20:00,9.36,9.36,9.35,9.36,495200.0,8.45,8.45,8.441,8.45,495200.0
2008-05-07 13:25:00,9.36,9.37,9.36,9.36,800800.0,8.45,8.459,8.45,8.45,800800.0
2008-05-07 13:30:00,9.36,9.37,9.36,9.37,477600.0,8.45,8.459,8.45,8.459,477600.0
2008-05-07 13:35:00,9.37,9.37,9.35,9.36,664800.0,8.459,8.459,8.441,8.45,664800.0
2008-05-07 13:40:00,9.36,9.36,9.34,9.34,487200.0,8.45,8.45,8.4319,8.4319,487200.0
2008-05-07 13:45:00,9.35,9.36,9.34,9.36,876000.0,8.441,8.45,8.4319,8.45,876000.0
2008-05-07 13:50:00,9.36,9.36,9.34,9.34,628000.0,8.45,8.45,8.4319,8.4319,628000.0
2008-05-07 13:55:00,9.34,9.34,9.33,9.34,956800.0,8.4319,8.4319,8.4229,8.4319,956800.0
2008-05-07 14:00:00,9.34,9.35,9.33,9.34,480000.0,8.4319,8.441,8.4229,8.4319,480000.0
2008-05-07 14:05:00,9.34,9.36,9.34,9.36,488800.0,8.4319,8.45,8.4319,8.45,488800.0
2008-05-07 14:10:00,9.35,9.35,9.34,9.35,685600.0,8.441,8.441,8.4319,8.441,685600.0
2008-05-07 14:15:00,9.35,9.35,9.32,9.32,896800.0,8.441,8.441,8.4139,8.4139,896800.0
2008-05-07 14:20:00,9.33,9.33,9.3,9.3,3048000.0,8.4229,8.4229,8.3958,8.3958,3048000.0
2008-05-07 14:25:00,9.3,9.3,9.26,9.26,2312800.0,8.3958,8.3958,8.3597,8.3597,2312800.0
2008-05-07 14:30:00,9.26,9.26,9.22,9.24,2059200.0,8.3597,8.3597,8.3236,8.3417,2059200.0
2008-05-07 14:35:00,9.24,9.24,9.21,9.23,1621600.0,8.3417,8.3417,8.3146,8.3326,1621600.0
2008-05-07 14:40:00,9.23,9.25,9.23,9.23,620000.0,8.3326,8.3507,8.3326,8.3326,620000.0
2008-05-07 14:45:00,9.23,9.23,9.18,9.21,1706400.0,8.3326,8.3326,8.2875,8.3146,1706400.0
2008-05-07 14:50:00,9.21,9.23,9.2,9.22,1105600.0,8.3146,8.3326,8.3056,8.3236,1105600.0
2008-05-07 14:55:00,9.22,9.24,9.21,9.22,1182400.0,8.3236,8.3417,8.3146,8.3236,1182400.0
2008-05-07 15:00:00,9.22,9.23,9.21,9.22,973600.0,8.3236,8.3326,8.3146,8.3236,973600.0
2008-05-07 15:05:00,9.22,9.22,9.19,9.19,1471200.0,8.3236,8.3236,8.2965,8.2965,1471200.0
2008-05-07 15:10:00,9.19,9.22,9.17,9.21,1046400.0,8.2965,8.3236,8.2785,8.3146,1046400.0
2008-05-07 15:15:00,9.21,9.23,9.21,9.22,2619200.0,8.3146,8.3326,8.3146,8.3236,2619200.0
2008-05-07 15:20:00,9.22,9.23,9.18,9.18,1447200.0,8.3236,8.3326,8.2875,8.2875,1447200.0
2008-05-07 15:25:00,9.18,9.18,9.13,9.15,4352000.0,8.2875,8.2875,8.2424,8.2604,4352000.0
2008-05-07 15:30:00,9.15,9.18,9.13,9.18,2515200.0,8.2604,8.2875,8.2424,8.2875,2515200.0
2008-05-07 15:35:00,9.18,9.19,9.16,9.18,1550400.0,8.2875,8.2965,8.2694,8.2875,1550400.0
2008-05-07 15:40:00,9.18,9.19,9.15,9.19,1868000.0,8.2875,8.2965,8.2604,8.2965,1868000.0
2008-05-07 15:45:00,9.19,9.22,9.18,9.18,2016000.0,8.2965,8.3236,8.2875,8.2875,2016000.0
2008-05-07 15:50:00,9.18,9.18,9.14,9.15,2170400.0,8.2875,8.2875,8.2514,8.2604,2170400.0
2008-05-07 15:55:00,9.15,9.15,9.13,9.15,1539200.0,8.2604,8.2604,8.2424,8.2604,1539200.0
2008-05-08 09:30:00,9.21,9.22,9.18,9.18,840800.0,8.3146,8.3236,8.2875,8.2875,840800.0
2008-05-08 09:35:00,9.18,9.19,9.16,9.18,1337600.0,8.2875,8.2965,8.2694,8.2875,1337600.0
2008-05-08 09:40:00,9.18,9.19,9.17,9.19,779200.0,8.2875,8.2965,8.2785,8.2965,779200.0
2008-05-08 09:45:00,9.19,9.21,9.17,9.21,1309600.0,8.2965,8.3146,8.2785,8.3146,1309600.0
2008-05-08 09:50:00,9.21,9.23,9.21,9.23,1468000.0,8.3146,8.3326,8.3146,8.3326,1468000.0
2008-05-08 09:55:00,9.23,9.24,9.19,9.2,908800.0,8.3326,8.3417,8.2965,8.3056,908800.0
2008-05-08 10:00:00,9.2,9.2,9.16,9.17,863200.0,8.3056,8.3056,8.2694,8.2785,863200.0
2008-05-08 10:05:00,9.17,9.19,9.15,9.18,790400.0,8.2785,8.2965,8.2604,8.2875,790400.0
2008-05-08 10:10:00,9.18,9.19,9.15,9.17,1292000.0,8.2875,8.2965,8.2604,8.2785,1292000.0
2008-05-08 10:15:00,9.17,9.18,9.14,9.14,928000.0,8.2785,8.2875,8.2514,8.2514,928000.0
2008-05-08 10:20:00,9.14,9.16,9.14,9.16,690400.0,8.2514,8.2694,8.2514,8.2694,690400.0
2008-05-08 10:25:00,9.15,9.18,9.14,9.18,1200000.0,8.2604,8.2875,8.2514,8.2875,1200000.0
2008-05-08 10:30:00,9.18,9.19,9.15,9.16,784000.0,8.2875,8.2965,8.2604,8.2694,784000.0
2008-05-08 10:35:00,9.16,9.16,9.13,9.13,1281600.0,8.2694,8.2694,8.2424,8.2424,1281600.0
2008-05-08 10:40:00,9.13,9.14,9.12,9.13,781600.0,8.2424,8.2514,8.2333,8.2424,781600.0
2008-05-08 10:45:00,9.13,9.14,9.12,9.12,680800.0,8.2424,8.2514,8.2333,8.2333,680800.0
2008-05-08 10:50:00,9.12,9.14,9.1,9.11,736800.0,8.2333,8.2514,8.2153,8.2243,736800.0
2008-05-08 10:55:00,9.11,9.16,9.11,9.15,837600.0,8.2243,8.2694,8.2243,8.2604,837600.0
2008-05-08 11:00:00,9.15,9.16,9.14,9.15,580800.0,8.2604,8.2694,8.2514,8.2604,580800.0
2008-05-08 11:05:00,9.15,9.2,9.15,9.2,772800.0,8.2604,8.3056,8.2604,8.3056,772800.0
2008-05-08 11:10:00,9.2,9.21,9.18,9.2,559200.0,8.3056,8.3146,8.2875,8.3056,559200.0
2008-05-08 11:15:00,9.2,9.21,9.18,9.19,572800.0,8.3056,8.3146,8.2875,8.2965,572800.0
2008-05-08 11:20:00,9.19,9.23,9.19,9.22,832000.0,8.2965,8.3326,8.2965,8.3236,832000.0
2008-05-08 11:25:00,9.22,9.22,9.21,9.21,556000.0,8.3236,8.3236,8.3146,8.3146,556000.0
2008-05-08 11:30:00,9.21,9.23,9.2,9.22,795200.0,8.3146,8.3326,8.3056,8.3236,795200.0
2008-05-08 11:35:00,9.22,9.23,9.2,9.2,752800.0,8.3236,8.3326,8.3056,8.3056,752800.0
2008-05-08 11:40:00,9.2,9.21,9.18,9.19,830400.0,8.3056,8.3146,8.2875,8.2965,830400.0
2008-05-08 11:45:00,9.19,9.2,9.18,9.19,771200.0,8.2965,8.3056,8.2875,8.2965,771200.0
2008-05-08 11:50:00,9.2,9.2,9.18,9.19,697600.0,8.3056,8.3056,8.2875,8.2965,697600.0
2008-05-08 11:55:00,9.19,9.21,9.19,9.2,338400.0,8.2965,8.3146,8.2965,8.3056,338400.0
2008-05-08 12:00:00,9.2,9.2,9.19,9.2,392800.0,8.3056,8.3056,8.2965,8.3056,392800.0
2008-05-08 12:05:00,9.2,9.2,9.19,9.2,353600.0,8.3056,8.3056,8.2965,8.3056,353600.0
2008-05-08 12:10:00,9.2,9.21,9.18,9.18,489600.0,8.3056,8.3146,8.2875,8.2875,489600.0
2008-05-08 12:15:00,9.18,9.18,9.17,9.18,1036800.0,8.2875,8.2875,8.2785,8.2875,1036800.0
2008-05-08 12:20:00,9.18,9.18,9.16,9.16,556000.0,8.2875,8.2875,8.2694,8.2694,556000.0
2008-05-08 12:25:00,9.17,9.17,9.16,9.16,416000.0,8.2785,8.2785,8.2694,8.2694,416000.0
2008-05-08 12:30:00,9.16,9.17,9.15,9.16,519200.0,8.2694,8.2785,8.2604,8.2694,519200.0
2008-05-08 12:35:00,9.16,9.16,9.15,9.15,379200.0,8.2694,8.2694,8.2604,8.2604,379200.0
2008-05-08 12:40:00,9.16,9.16,9.15,9.16,395200.0,8.2694,8.2694,8.2604,8.2694,395200.0
2008-05-08 12:45:00,9.16,9.17,9.16,9.17,563200.0,8.2694,8.2785,8.2694,8.2785,563200.0
2008-05-08 12:50:00,9.17,9.19,9.17,9.18,261600.0,8.2785,8.2965,8.2785,8.2875,261600.0
2008-05-08 12:55:00,9.18,9.18,9.17,9.18,300000.0,8.2875,8.2875,8.2785,8.2875,300000.0
2008-05-08 13:00:00,9.19,9.2,9.18,9.19,301600.0,8.2965,8.3056,8.2875,8.2965,301600.0
2008-05-08 13:05:00,9.19,9.2,9.18,9.19,236000.0,8.2965,8.3056,8.2875,8.2965,236000.0
2008-05-08 13:10:00,9.18,9.18,9.16,9.16,428000.0,8.2875,8.2875,8.2694,8.2694,428000.0
2008-05-08 13:15:00,9.16,9.17,9.15,9.16,961600.0,8.2694,8.2785,8.2604,8.2694,961600.0
2008-05-08 13:20:00,9.16,9.21,9.16,9.2,704800.0,8.2694,8.3146,8.2694,8.3056,704800.0
2008-05-08 13:25:00,9.2,9.24,9.2,9.23,1007200.0,8.3056,8.3417,8.3056,8.3326,1007200.0
2008-05-08 13:30:00,9.24,9.25,9.22,9.23,1212000.0,8.3417,8.3507,8.3236,8.3326,1212000.0
2008-05-08 13:35:00,9.23,9.24,9.22,9.22,631200.0,8.3326,8.3417,8.3236,8.3236,631200.0
2008-05-08 13:40:00,9.22,9.23,9.21,9.22,545600.0,8.3236,8.3326,8.3146,8.3236,545600.0
2008-05-08 13:45:00,9.22,9.24,9.22,9.23,513600.0,8.3236,8.3417,8.3236,8.3326,513600.0
2008-05-08 13:50:00,9.24,9.27,9.24,9.26,876800.0,8.3417,8.3688,8.3417,8.3597,876800.0
2008-05-08 13:55:00,9.26,9.28,9.26,9.27,835200.0,8.3597,8.3778,8.3597,8.3688,835200.0
2008-05-08 14:00:00,9.27,9.27,9.25,9.25,610400.0,8.3688,8.3688,8.3507,8.3507,610400.0
2008-05-08 14:05:00,9.25,9.25,9.22,9.23,806400.0,8.3507,8.3507,8.3236,8.3326,806400.0
2008-05-08 14:10:00,9.23,9.24,9.22,9.23,588000.0,8.3326,8.3417,8.3236,8.3326,588000.0
2008-05-08 14:15:00,9.23,9.23,9.2,9.2,589600.0,8.3326,8.3326,8.3056,8.3056,589600.0
2008-05-08 14:20:00,9.2,9.22,9.2,9.21,523200.0,8.3056,8.3236,8.3056,8.3146,523200.0
2008-05-08 14:25:00,9.21,9.22,9.19,9.2,433600.0,8.3146,8.3236,8.2965,8.3056,433600.0
2008-05-08 14:30:00,9.2,9.21,9.18,9.2,411200.0,8.3056,8.3146,8.2875,8.3056,411200.0
2008-05-08 14:35:00,9.2,9.23,9.2,9.21,293600.0,8.3056,8.3326,8.3056,8.3146,293600.0
2008-05-08 14:40:00,9.21,9.21,9.17,9.17,480800.0,8.3146,8.3146,8.2785,8.2785,480800.0
2008-05-08 14:45:00,9.18,9.19,9.17,9.18,492800.0,8.2875,8.2965,8.2785,8.2875,492800.0
2008-05-08 14:50:00,9.17,9.18,9.17,9.18,340800.0,8.2785,8.2875,8.2785,8.2875,340800.0
2008-05-08 14:55:00,9.19,9.19,9.17,9.17,524000.0,8.2965,8.2965,8.2785,8.2785,524000.0
2008-05-08 15:00:00,9.17,9.21,9.17,9.2,592000.0,8.2785,8.3146,8.2785,8.3056,592000.0
2008-05-08 15:05:00,9.2,9.2,9.17,9.19,453600.0,8.3056,8.3056,8.2785,8.2965,453600.0
2008-05-08 15:10:00,9.19,9.19,9.16,9.16,524800.0,8.2965,8.2965,8.2694,8.2694,524800.0
2008-05-08 15:15:00,9.16,9.17,9.15,9.16,1343200.0,8.2694,8.2785,8.2604,8.2694,1343200.0
2008-05-08 15:20:00,9.16,9.17,9.13,9.17,778400.0,8.2694,8.2785,8.2424,8.2785,778400.0
2008-05-08 15:25:00,9.17,9.19,9.15,9.17,908000.0,8.2785,8.2965,8.2604,8.2785,908000.0
2008-05-08 15:30:00,9.17,9.19,9.17,9.18,432000.0,8.2785,8.2965,8.2785,8.2875,432000.0
2008-05-08 15:35:00,9.18,9.19,9.17,9.19,604000.0,8.2875,8.2965,8.2785,8.2965,604000.0
2008-05-08 15:40:00,9.19,9.19,9.16,9.18,876800.0,8.2965,8.2965,8.2694,8.2875,876800.0
2008-05-08 15:45:00,9.18,9.2,9.18,9.2,720800.0,8.2875,8.3056,8.2875,8.3056,720800.0
2008-05-08 15:50:00,9.2,9.22,9.19,9.2,1140800.0,8.3056,8.3236,8.2965,8.3056,1140800.0
2008-05-08 15:55:00,9.2,9.21,9.2,9.21,1212800.0,8.3056,8.3146,8.3056,8.3146,1212800.0
2008-05-09 09:30:00,9.05,9.06,9.03,9.04,1593600.0,8.1701,8.1792,8.1521,8.1611,1593600.0
2008-05-09 09:35:00,9.04,9.08,9.04,9.08,1107200.0,8.1611,8.1972,8.1611,8.1972,1107200.0
2008-05-09 09:40:00,9.08,9.09,9.06,9.08,984000.0,8.1972,8.2063,8.1792,8.1972,984000.0
2008-05-09 09:45:00,9.08,9.09,9.07,9.09,1025600.0,8.1972,8.2063,8.1882,8.2063,1025600.0
2008-05-09 09:50:00,9.09,9.1,9.07,9.08,566400.0,8.2063,8.2153,8.1882,8.1972,566400.0
2008-05-09 09:55:00,9.08,9.08,9.05,9.05,552800.0,8.1972,8.1972,8.1701,8.1701,552800.0
2008-05-09 10:00:00,9.05,9.09,9.05,9.09,485600.0,8.1701,8.2063,8.1701,8.2063,485600.0
2008-05-09 10:05:00,9.09,9.1,9.09,9.09,608000.0,8.2063,8.2153,8.2063,8.2063,608000.0
2008-05-09 10:10:00,9.09,9.09,9.06,9.08,500800.0,8.2063,8.2063,8.1792,8.1972,500800.0
2008-05-09 10:15:00,9.08,9.09,9.07,9.09,560800.0,8.1972,8.2063,8.1882,8.2063,560800.0
2008-05-09 10:20:00,9.09,9.09,9.06,9.09,771200.0,8.2063,8.2063,8.1792,8.2063,771200.0
2008-05-09 10:25:00,9.09,9.1,9.08,9.08,692800.0,8.2063,8.2153,8.1972,8.1972,692800.0
2008-05-09 10:30:00,9.08,9.11,9.08,9.1,732800.0,8.1972,8.2243,8.1972,8.2153,732800.0
2008-05-09 10:35:00,9.1,9.11,9.08,9.11,904000.0,8.2153,8.2243,8.1972,8.2243,904000.0
2008-05-09 10:40:00,9.11,9.13,9.1,9.12,1055200.0,8.2243,8.2424,8.2153,8.2333,1055200.0
2008-05-09 10:45:00,9.12,9.15,9.12,9.14,902400.0,8.2333,8.2604,8.2333,8.2514,902400.0
2008-05-09 10:50:00,9.14,9.14,9.12,9.12,561600.0,8.2514,8.2514,8.2333,8.2333,561600.0
2008-05-09 10:55:00,9.12,9.13,9.12,9.12,428000.0,8.2333,8.2424,8.2333,8.2333,428000.0
2008-05-09 11:00:00,9.12,9.13,9.1,9.1,678400.0,8.2333,8.2424,8.2153,8.2153,678400.0
2008-05-09 11:05:00,9.1,9.12,9.1,9.12,376000.0,8.2153,8.2333,8.2153,8.2333,376000.0
2008-05-09 11:10:00,9.12,9.12,9.1,9.1,388000.0,8.2333,8.2333,8.2153,8.2153,388000.0
2008-05-09 11:15:00,9.1,9.11,9.09,9.1,436800.0,8.2153,8.2243,8.2063,8.2153,436800.0
2008-05-09 11:20:00,9.1,9.11,9.08,9.09,372800.0,8.2153,8.2243,8.1972,8.2063,372800.0
2008-05-09 11:25:00,9.09,9.12,9.09,9.11,624800.0,8.2063,8.2333,8.2063,8.2243,624800.0
2008-05-09 11:30:00,9.11,9.11,9.08,9.08,436800.0,8.2243,8.2243,8.1972,8.1972,436800.0
2008-05-09 11:35:00,9.09,9.09,9.08,9.08,314400.0,8.2063,8.2063,8.1972,8.1972,314400.0
2008-05-09 11:40:00,9.08,9.08,9.07,9.07,476000.0,8.1972,8.1972,8.1882,8.1882,476000.0
2008-05-09 11:45:00,9.07,9.08,9.07,9.08,337600.0,8.1882,8.1972,8.1882,8.1972,337600.0
2008-05-09 11:50:00,9.08,9.08,9.06,9.08,516000.0,8.1972,8.1972,8.1792,8.1972,516000.0
2008-05-09 11:55:00,9.08,9.09,9.08,9.08,538400.0,8.1972,8.2063,8.1972,8.1972,538400.0
2008-05-09 12:00:00,9.08,9.08,9.07,9.07,536000.0,8.1972,8.1972,8.1882,8.1882,536000.0
2008-05-09 12:05:00,9.07,9.08,9.06,9.06,299200.0,8.1882,8.1972,8.1792,8.1792,299200.0
2008-05-09 12:10:00,9.06,9.08,9.06,9.06,644000.0,8.1792,8.1972,8.1792,8.1792,644000.0
2008-05-09 12:15:00,9.06,9.08,9.06,9.07,384000.0,8.1792,8.1972,8.1792,8.1882,384000.0
2008-05-09 12:20:00,9.07,9.07,9.06,9.06,287200.0,8.1882,8.1882,8.1792,8.1792,287200.0
2008-05-09 12:25:00,9.06,9.08,9.06,9.08,253600.0,8.1792,8.1972,8.1792,8.1972,253600.0
2008-05-09 12:30:00,9.08,9.08,9.07,9.07,724000.0,8.1972,8.1972,8.1882,8.1882,724000.0
2008-05-09 12:35:00,9.07,9.08,9.06,9.08,384800.0,8.1882,8.1972,8.1792,8.1972,384800.0
2008-05-09 12:40:00,9.07,9.07,9.06,9.06,208800.0,8.1882,8.1882,8.1792,8.1792,208800.0
2008-05-09 12:45:00,9.06,9.08,9.06,9.08,159200.0,8.1792,8.1972,8.1792,8.1972,159200.0
2008-05-09 12:50:00,9.07,9.08,9.07,9.08,175200.0,8.1882,8.1972,8.1882,8.1972,175200.0
2008-05-09 12:55:00,9.08,9.1,9.08,9.1,460800.0,8.1972,8.2153,8.1972,8.2153,460800.0
2008-05-09 13:00:00,9.1,9.1,9.08,9.09,496800.0,8.2153,8.2153,8.1972,8.2063,496800.0
2008-05-09 13:05:00,9.09,9.09,9.06,9.07,509600.0,8.2063,8.2063,8.1792,8.1882,509600.0
2008-05-09 13:10:00,9.07,9.07,9.06,9.06,522400.0,8.1882,8.1882,8.1792,8.1792,522400.0
2008-05-09 13:15:00,9.06,9.06,9.05,9.06,717600.0,8.1792,8.1792,8.1701,8.1792,717600.0
2008-05-09 13:20:00,9.06,9.06,9.06,9.06,285600.0,8.1792,8.1792,8.1792,8.1792,285600.0
2008-05-09 13:25:00,9.06,9.06,9.05,9.06,920800.0,8.1792,8.1792,8.1701,8.1792,920800.0
2008-05-09 13:30:00,9.06,9.06,9.04,9.05,1281600.0,8.1792,8.1792,8.1611,8.1701,1281600.0
2008-05-09 13:35:00,9.05,9.07,9.05,9.06,599200.0,8.1701,8.1882,8.1701,8.1792,599200.0
2008-05-09 13:40:00,9.06,9.07,9.06,9.06,414400.0,8.1792,8.1882,8.1792,8.1792,414400.0
2008-05-09 13:45:00,9.07,9.08,9.07,9.08,298400.0,8.1882,8.1972,8.1882,8.1972,298400.0
2008-05-09 13:50:00,9.08,9.08,9.07,9.07,262400.0,8.1972,8.1972,8.1882,8.1882,262400.0
2008-05-09 13:55:00,9.07,9.09,9.07,9.09,427200.0,8.1882,8.2063,8.1882,8.2063,427200.0
2008-05-09 14:00:00,9.09,9.1,9.08,9.09,536000.0,8.2063,8.2153,8.1972,8.2063,536000.0
2008-05-09 14:05:00,9.09,9.09,9.08,9.08,366400.0,8.2063,8.2063,8.1972,8.1972,366400.0
2008-05-09 14:10:00,9.08,9.09,9.07,9.08,363200.0,8.1972,8.2063,8.1882,8.1972,363200.0
2008-05-09 14:15:00,9.08,9.11,9.08,9.09,850400.0,8.1972,8.2243,8.1972,8.2063,850400.0
2008-05-09 14:20:00,9.09,9.09,9.07,9.07,649600.0,8.2063,8.2063,8.1882,8.1882,649600.0
2008-05-09 14:25:00,9.07,9.09,9.06,9.06,848800.0,8.1882,8.2063,8.1792,8.1792,848800.0
2008-05-09 14:30:00,9.06,9.07,9.06,9.06,375200.0,8.1792,8.1882,8.1792,8.1792,375200.0
2008-05-09 14:35:00,9.06,9.08,9.06,9.08,383200.0,8.1792,8.1972,8.1792,8.1972,383200.0
2008-05-09 14:40:00,9.08,9.09,9.07,9.07,247200.0,8.1972,8.2063,8.1882,8.1882,247200.0
2008-05-09 14:45:00,9.08,9.09,9.07,9.07,583200.0,8.1972,8.2063,8.1882,8.1882,583200.0
2008-05-09 14:50:00,9.07,9.08,9.06,9.07,304000.0,8.1882,8.1972,8.1792,8.1882,304000.0
2008-05-09 14:55:00,9.07,9.08,9.06,9.08,328800.0,8.1882,8.1972,8.1792,8.1972,328800.0
2008-05-09 15:00:00,9.08,9.09,9.07,9.08,297600.0,8.1972,8.2063,8.1882,8.1972,297600.0
2008-05-09 15:05:00,9.08,9.09,9.08,9.09,236800.0,8.1972,8.2063,8.1972,8.2063,236800.0
2008-05-09 15:10:00,9.09,9.09,9.08,9.08,553600.0,8.2063,8.2063,8.1972,8.1972,553600.0
2008-05-09 15:15:00,9.08,9.09,9.08,9.08,408800.0,8.1972,8.2063,8.1972,8.1972,408800.0
2008-05-09 15:20:00,9.08,9.09,9.07,9.09,1147200.0,8.1972,8.2063,8.1882,8.2063,1147200.0
2008-05-09 15:25:00,9.09,9.13,9.09,9.13,1292000.0,8.2063,8.2424,8.2063,8.2424,1292000.0
2008-05-09 15:30:00,9.13,9.14,9.13,9.14,1147200.0,8.2424,8.2514,8.2424,8.2514,1147200.0
2008-05-09 15:35:00,9.14,9.14,9.12,9.13,580000.0,8.2514,8.2514,8.2333,8.2424,580000.0
2008-05-09 15:40:00,9.14,9.15,9.13,9.13,824800.0,8.2514,8.2604,8.2424,8.2424,824800.0
2008-05-09 15:45:00,9.13,9.13,9.08,9.1,959200.0,8.2424,8.2424,8.1972,8.2153,959200.0
2008-05-09 15:50:00,9.1,9.1,9.08,9.08,1129600.0,8.2153,8.2153,8.1972,8.1972,1129600.0
2008-05-09 15:55:00,9.08,9.09,9.08,9.09,1122400.0,8.1972,8.2063,8.1972,8.2063,1122400.0
2008-05-12 09:30:00,9.13,9.14,9.12,9.12,539200.0,8.2424,8.2514,8.2333,8.2333,539200.0
2008-05-12 09:35:00,9.12,9.15,9.12,9.14,611200.0,8.2333,8.2604,8.2333,8.2514,611200.0
2008-05-12 09:40:00,9.14,9.15,9.12,9.12,785600.0,8.2514,8.2604,8.2333,8.2333,785600.0
2008-05-12 09:45:00,9.12,9.14,9.11,9.12,783200.0,8.2333,8.2514,8.2243,8.2333,783200.0
2008-05-12 09:50:00,9.12,9.12,9.1,9.1,556800.0,8.2333,8.2333,8.2153,8.2153,556800.0
2008-05-12 09:55:00,9.1,9.11,9.09,9.1,486400.0,8.2153,8.2243,8.2063,8.2153,486400.0
2008-05-12 10:00:00,9.1,9.11,9.09,9.1,471200.0,8.2153,8.2243,8.2063,8.2153,471200.0
2008-05-12 10:05:00,9.1,9.1,9.08,9.08,994400.0,8.2153,8.2153,8.1972,8.1972,994400.0
2008-05-12 10:10:00,9.08,9.09,9.07,9.07,655200.0,8.1972,8.2063,8.1882,8.1882,655200.0
2008-05-12 10:15:00,9.07,9.09,9.07,9.07,663200.0,8.1882,8.2063,8.1882,8.1882,663200.0
2008-05-12 10:20:00,9.07,9.11,9.07,9.1,664800.0,8.1882,8.2243,8.1882,8.2153,664800.0
2008-05-12 10:25:00,9.1,9.11,9.1,9.1,397600.0,8.2153,8.2243,8.2153,8.2153,397600.0
2008-05-12 10:30:00,9.1,9.11,9.1,9.11,517600.0,8.2153,8.2243,8.2153,8.2243,517600.0
2008-05-12 10:35:00,9.11,9.14,9.11,9.14,1113600.0,8.2243,8.2514,8.2243,8.2514,1113600.0
2008-05-12 10:40:00,9.14,9.15,9.13,9.15,888800.0,8.2514,8.2604,8.2424,8.2604,888800.0
2008-05-12 10:45:00,9.15,9.19,9.15,9.17,1004000.0,8.2604,8.2965,8.2604,8.2785,1004000.0
2008-05-12 10:50:00,9.17,9.18,9.17,9.18,284800.0,8.2785,8.2875,8.2785,8.2875,284800.0
2008-05-12 10:55:00,9.17,9.18,9.16,9.17,403200.0,8.2785,8.2875,8.2694,8.2785,403200.0
2008-05-12 11:00:00,9.17,9.2,9.17,9.19,602400.0,8.2785,8.3056,8.2785,8.2965,602400.0
2008-05-12 11:05:00,9.2,9.2,9.17,9.17,727200.0,8.3056,8.3056,8.2785,8.2785,727200.0
2008-05-12 11:10:00,9.17,9.19,9.17,9.17,501600.0,8.2785,8.2965,8.2785,8.2785,501600.0
2008-05-12 11:15:00,9.17,9.18,9.16,9.16,421600.0,8.2785,8.2875,8.2694,8.2694,421600.0
2008-05-12 11:20:00,9.16,9.18,9.16,9.18,281600.0,8.2694,8.2875,8.2694,8.2875,281600.0
2008-05-12 11:25:00,9.18,9.19,9.17,9.19,492800.0,8.2875,8.2965,8.2785,8.2965,492800.0
2008-05-12 11:30:00,9.19,9.19,9.18,9.18,240800.0,8.2965,8.2965,8.2875,8.2875,240800.0
2008-05-12 11:35:00,9.18,9.19,9.18,9.19,243200.0,8.2875,8.2965,8.2875,8.2965,243200.0
2008-05-12 11:40:00,9.19,9.21,9.19,9.19,513600.0,8.2965,8.3146,8.2965,8.2965,513600.0
2008-05-12 11:45:00,9.19,9.21,9.19,9.21,423200.0,8.2965,8.3146,8.2965,8.3146,423200.0
2008-05-12 11:50:00,9.21,9.22,9.21,9.21,423200.0,8.3146,8.3236,8.3146,8.3146,423200.0
2008-05-12 11:55:00,9.21,9.22,9.21,9.22,530400.0,8.3146,8.3236,8.3146,8.3236,530400.0
2008-05-12 12:00:00,9.22,9.23,9.21,9.23,505600.0,8.3236,8.3326,8.3146,8.3326,505600.0
2008-05-12 12:05:00,9.23,9.23,9.22,9.23,290400.0,8.3326,8.3326,8.3236,8.3326,290400.0
2008-05-12 12:10:00,9.22,9.23,9.22,9.22,642400.0,8.3236,8.3326,8.3236,8.3236,642400.0
2008-05-12 12:15:00,9.22,9.22,9.2,9.21,184000.0,8.3236,8.3236,8.3056,8.3146,184000.0
2008-05-12 12:20:00,9.21,9.22,9.21,9.22,152800.0,8.3146,8.3236,8.3146,8.3236,152800.0
2008-05-12 12:25:00,9.22,9.22,9.21,9.21,161600.0,8.3236,8.3236,8.3146,8.3146,161600.0
2008-05-12 12:30:00,9.21,9.22,9.21,9.22,128000.0,8.3146,8.3236,8.3146,8.3236,128000.0
2008-05-12 12:35:00,9.22,9.22,9.21,9.21,350400.0,8.3236,8.3236,8.3146,8.3146,350400.0
2008-05-12 12:40:00,9.21,9.22,9.21,9.21,266400.0,8.3146,8.3236,8.3146,8.3146,266400.0
2008-05-12 12:45:00,9.22,9.23,9.21,9.22,491200.0,8.3236,8.3326,8.3146,8.3236,491200.0
2008-05-12 12:50:00,9.22,9.24,9.22,9.24,584000.0,8.3236,8.3417,8.3236,8.3417,584000.0
2008-05-12 12:55:00,9.24,9.25,9.22,9.22,508800.0,8.3417,8.3507,8.3236,8.3236,508800.0
2008-05-12 13:00:00,9.22,9.23,9.22,9.22,423200.0,8.3236,8.3326,8.3236,8.3236,423200.0
2008-05-12 13:05:00,9.22,9.22,9.2,9.2,395200.0,8.3236,8.3236,8.3056,8.3056,395200.0
2008-05-12 13:10:00,9.2,9.21,9.2,9.2,224000.0,8.3056,8.3146,8.3056,8.3056,224000.0
2008-05-12 13:15:00,9.2,9.21,9.2,9.21,184000.0,8.3056,8.3146,8.3056,8.3146,184000.0
2008-05-12 13:20:00,9.21,9.21,9.21,9.21,174400.0,8.3146,8.3146,8.3146,8.3146,174400.0
2008-05-12 13:25:00,9.21,9.22,9.19,9.19,364000.0,8.3146,8.3236,8.2965,8.2965,364000.0
2008-05-12 13:30:00,9.2,9.2,9.18,9.19,353600.0,8.3056,8.3056,8.2875,8.2965,353600.0
2008-05-12 13:35:00,9.19,9.19,9.18,9.19,291200.0,8.2965,8.2965,8.2875,8.2965,291200.0
2008-05-12 13:40:00,9.19,9.19,9.18,9.18,361600.0,8.2965,8.2965,8.2875,8.2875,361600.0
2008-05-12 13:45:00,9.18,9.2,9.18,9.2,495200.0,8.2875,8.3056,8.2875,8.3056,495200.0
2008-05-12 13:50:00,9.2,9.2,9.2,9.2,97600.0,8.3056,8.3056,8.3056,8.3056,97600.0
2008-05-12 13:55:00,9.2,9.2,9.19,9.2,97600.0,8.3056,8.3056,8.2965,8.3056,97600.0
2008-05-12 14:00:00,9.2,9.21,9.19,9.2,299200.0,8.3056,8.3146,8.2965,8.3056,299200.0
2008-05-12 14:05:00,9.2,9.21,9.2,9.21,176800.0,8.3056,8.3146,8.3056,8.3146,176800.0
2008-05-12 14:10:00,9.21,9.23,9.21,9.23,588000.0,8.3146,8.3326,8.3146,8.3326,588000.0
2008-05-12 14:15:00,9.23,9.23,9.22,9.23,297600.0,8.3326,8.3326,8.3236,8.3326,297600.0
2008-05-12 14:20:00,9.23,9.23,9.22,9.22,354400.0,8.3326,8.3326,8.3236,8.3236,354400.0
2008-05-12 14:25:00,9.22,9.26,9.22,9.26,1401600.0,8.3236,8.3597,8.3236,8.3597,1401600.0
2008-05-12 14:30:00,9.26,9.27,9.26,9.27,522400.0,8.3597,8.3688,8.3597,8.3688,522400.0
2008-05-12 14:35:00,9.27,9.28,9.27,9.27,793600.0,8.3688,8.3778,8.3688,8.3688,793600.0
2008-05-12 14:40:00,9.27,9.28,9.27,9.28,513600.0,8.3688,8.3778,8.3688,8.3778,513600.0
2008-05-12 14:45:00,9.28,9.29,9.27,9.29,549600.0,8.3778,8.3868,8.3688,8.3868,549600.0
2008-05-12 14:50:00,9.29,9.3,9.29,9.29,713600.0,8.3868,8.3958,8.3868,8.3868,713600.0
2008-05-12 14:55:00,9.29,9.3,9.28,9.28,555200.0,8.3868,8.3958,8.3778,8.3778,555200.0
2008-05-12 15:00:00,9.28,9.29,9.27,9.29,799200.0,8.3778,8.3868,8.3688,8.3868,799200.0
2008-05-12 15:05:00,9.29,9.3,9.27,9.28,1213600.0,8.3868,8.3958,8.3688,8.3778,1213600.0
2008-05-12 15:10:00,9.28,9.28,9.26,9.27,652000.0,8.3778,8.3778,8.3597,8.3688,652000.0
2008-05-12 15:15:00,9.26,9.28,9.26,9.28,342400.0,8.3597,8.3778,8.3597,8.3778,342400.0
2008-05-12 15:20:00,9.28,9.3,9.28,9.29,480000.0,8.3778,8.3958,8.3778,8.3868,480000.0
2008-05-12 15:25:00,9.29,9.29,9.27,9.27,946400.0,8.3868,8.3868,8.3688,8.3688,946400.0
2008-05-12 15:30:00,9.27,9.27,9.26,9.27,632800.0,8.3688,8.3688,8.3597,8.3688,632800.0
2008-05-12 15:35:00,9.27,9.28,9.27,9.28,532000.0,8.3688,8.3778,8.3688,8.3778,532000.0
2008-05-12 15:40:00,9.28,9.28,9.26,9.27,457600.0,8.3778,8.3778,8.3597,8.3688,457600.0
2008-05-12 15:45:00,9.27,9.29,9.27,9.29,756000.0,8.3688,8.3868,8.3688,8.3868,756000.0
2008-05-12 15:50:00,9.29,9.3,9.28,9.29,480800.0,8.3868,8.3958,8.3778,8.3868,480800.0
2008-05-12 15:55:00,9.29,9.29,9.29,9.29,415200.0,8.3868,8.3868,8.3868,8.3868,415200.0
2008-05-13 09:30:00,9.34,9.35,9.31,9.31,1350400.0,8.4319,8.441,8.4049,8.4049,1350400.0
2008-05-13 09:35:00,9.32,9.32,9.31,9.31,1431200.0,8.4139,8.4139,8.4049,8.4049,1431200.0
2008-05-13 09:40:00,9.31,9.31,9.29,9.3,1557600.0,8.4049,8.4049,8.3868,8.3958,1557600.0
2008-05-13 09:45:00,9.29,9.3,9.28,9.29,685600.0,8.3868,8.3958,8.3778,8.3868,685600.0
2008-05-13 09:50:00,9.29,9.29,9.26,9.27,1006400.0,8.3868,8.3868,8.3597,8.3688,1006400.0
2008-05-13 09:55:00,9.27,9.28,9.26,9.26,802400.0,8.3688,8.3778,8.3597,8.3597,802400.0
2008-05-13 10:00:00,9.27,9.28,9.26,9.27,959200.0,8.3688,8.3778,8.3597,8.3688,959200.0
2008-05-13 10:05:00,9.27,9.27,9.24,9.26,1180800.0,8.3688,8.3688,8.3417,8.3597,1180800.0
2008-05-13 10:10:00,9.26,9.27,9.24,9.24,1017600.0,8.3597,8.3688,8.3417,8.3417,1017600.0
2008-05-13 10:15:00,9.24,9.26,9.24,9.26,482400.0,8.3417,8.3597,8.3417,8.3597,482400.0
2008-05-13 10:20:00,9.26,9.28,9.25,9.28,703200.0,8.3597,8.3778,8.3507,8.3778,703200.0
2008-05-13 10:25:00,9.27,9.28,9.26,9.26,574400.0,8.3688,8.3778,8.3597,8.3597,574400.0
2008-05-13 10:30:00,9.27,9.28,9.27,9.27,354400.0,8.3688,8.3778,8.3688,8.3688,354400.0
2008-05-13 10:35:00,9.27,9.28,9.26,9.28,563200.0,8.3688,8.3778,8.3597,8.3778,563200.0
2008-05-13 10:40:00,9.28,9.29,9.26,9.26,805600.0,8.3778,8.3868,8.3597,8.3597,805600.0
2008-05-13 10:45:00,9.26,9.27,9.23,9.24,748000.0,8.3597,8.3688,8.3326,8.3417,748000.0
2008-05-13 10:50:00,9.24,9.24,9.22,9.22,545600.0,8.3417,8.3417,8.3236,8.3236,545600.0
2008-05-13 10:55:00,9.22,9.23,9.22,9.22,520000.0,8.3236,8.3326,8.3236,8.3236,520000.0
2008-05-13 11:00:00,9.22,9.22,9.2,9.22,799200.0,8.3236,8.3236,8.3056,8.3236,799200.0
2008-05-13 11:05:00,9.22,9.23,9.22,9.23,544800.0,8.3236,8.3326,8.3236,8.3326,544800.0
2008-05-13 11:10:00,9.23,9.25,9.23,9.24,1085600.0,8.3326,8.3507,8.3326,8.3417,1085600.0
2008-05-13 11:15:00,9.24,9.25,9.24,9.24,554400.0,8.3417,8.3507,8.3417,8.3417,554400.0
2008-05-13 11:20:00,9.24,9.24,9.23,9.23,548800.0,8.3417,8.3417,8.3326,8.3326,548800.0
2008-05-13 11:25:00,9.23,9.24,9.22,9.22,464000.0,8.3326,8.3417,8.3236,8.3236,464000.0
2008-05-13 11:30:00,9.22,9.23,9.22,9.22,316800.0,8.3236,8.3326,8.3236,8.3236,316800.0
2008-05-13 11:35:00,9.22,9.24,9.21,9.22,267200.0,8.3236,8.3417,8.3146,8.3236,267200.0
2008-05-13 11:40:00,9.21,9.23,9.21,9.23,294400.0,8.3146,8.3326,8.3146,8.3326,294400.0
2008-05-13 11:45:00,9.23,9.25,9.23,9.23,548800.0,8.3326,8.3507,8.3326,8.3326,548800.0
2008-05-13 11:50:00,9.23,9.25,9.23,9.24,421600.0,8.3326,8.3507,8.3326,8.3417,421600.0
2008-05-13 11:55:00,9.24,9.26,9.24,9.25,339200.0,8.3417,8.3597,8.3417,8.3507,339200.0
2008-05-13 12:00:00,9.25,9.27,9.25,9.26,472000.0,8.3507,8.3688,8.3507,8.3597,472000.0
2008-05-13 12:05:00,9.26,9.27,9.26,9.26,661600.0,8.3597,8.3688,8.3597,8.3597,661600.0
2008-05-13 12:10:00,9.26,9.26,9.24,9.26,763200.0,8.3597,8.3597,8.3417,8.3597,763200.0
2008-05-13 12:15:00,9.26,9.27,9.26,9.27,351200.0,8.3597,8.3688,8.3597,8.3688,351200.0
2008-05-13 12:20:00,9.27,9.28,9.27,9.27,373600.0,8.3688,8.3778,8.3688,8.3688,373600.0
2008-05-13 12:25:00,9.27,9.28,9.27,9.27,723200.0,8.3688,8.3778,8.3688,8.3688,723200.0
2008-05-13 12:30:00,9.27,9.29,9.27,9.28,500000.0,8.3688,8.3868,8.3688,8.3778,500000.0
2008-05-13 12:35:00,9.28,9.29,9.26,9.27,416000.0,8.3778,8.3868,8.3597,8.3688,416000.0
2008-05-13 12:40:00,9.27,9.28,9.27,9.27,486400.0,8.3688,8.3778,8.3688,8.3688,486400.0
2008-05-13 12:45:00,9.27,9.28,9.25,9.26,486400.0,8.3688,8.3778,8.3507,8.3597,486400.0
2008-05-13 12:50:00,9.26,9.26,9.24,9.25,517600.0,8.3597,8.3597,8.3417,8.3507,517600.0
2008-05-13 12:55:00,9.25,9.25,9.24,9.25,163200.0,8.3507,8.3507,8.3417,8.3507,163200.0
2008-05-13 13:00:00,9.25,9.25,9.24,9.24,753600.0,8.3507,8.3507,8.3417,8.3417,753600.0
2008-05-13 13:05:00,9.24,9.25,9.24,9.24,284000.0,8.3417,8.3507,8.3417,8.3417,284000.0
2008-05-13 13:10:00,9.24,9.25,9.24,9.24,589600.0,8.3417,8.3507,8.3417,8.3417,589600.0
2008-05-13 13:15:00,9.24,9.24,9.23,9.24,400800.0,8.3417,8.3417,8.3326,8.3417,400800.0
2008-05-13 13:20:00,9.24,9.27,9.24,9.26,671200.0,8.3417,8.3688,8.3417,8.3597,671200.0
2008-05-13 13:25:00,9.26,9.26,9.25,9.26,312000.0,8.3597,8.3597,8.3507,8.3597,312000.0
2008-05-13 13:30:00,9.26,9.28,9.25,9.27,646400.0,8.3597,8.3778,8.3507,8.3688,646400.0
2008-05-13 13:35:00,9.27,9.28,9.26,9.27,400000.0,8.3688,8.3778,8.3597,8.3688,400000.0
2008-05-13 13:40:00,9.27,9.28,9.27,9.28,668000.0,8.3688,8.3778,8.3688,8.3778,668000.0
2008-05-13 13:45:00,9.28,9.29,9.27,9.27,937600.0,8.3778,8.3868,8.3688,8.3688,937600.0
2008-05-13 13:50:00,9.27,9.29,9.27,9.29,1281600.0,8.3688,8.3868,8.3688,8.3868,1281600.0
2008-05-13 13:55:00,9.29,9.29,9.27,9.27,927200.0,8.3868,8.3868,8.3688,8.3688,927200.0
2008-05-13 14:00:00,9.27,9.3,9.27,9.29,517600.0,8.3688,8.3958,8.3688,8.3868,517600.0
2008-05-13 14:05:00,9.29,9.3,9.29,9.29,844800.0,8.3868,8.3958,8.3868,8.3868,844800.0
2008-05-13 14:10:00,9.29,9.3,9.28,9.29,586400.0,8.3868,8.3958,8.3778,8.3868,586400.0
2008-05-13 14:15:00,9.29,9.29,9.29,9.29,300800.0,8.3868,8.3868,8.3868,8.3868,300800.0
2008-05-13 14:20:00,9.29,9.29,9.27,9.27,843200.0,8.3868,8.3868,8.3688,8.3688,843200.0
2008-05-13 14:25:00,9.27,9.28,9.27,9.28,246400.0,8.3688,8.3778,8.3688,8.3778,246400.0
2008-05-13 14:30:00,9.28,9.28,9.27,9.28,680000.0,8.3778,8.3778,8.3688,8.3778,680000.0
2008-05-13 14:35:00,9.28,9.29,9.27,9.28,488000.0,8.3778,8.3868,8.3688,8.3778,488000.0
2008-05-13 14:40:00,9.28,9.29,9.28,9.28,714400.0,8.3778,8.3868,8.3778,8.3778,714400.0
2008-05-13 14:45:00,9.28,9.29,9.27,9.28,498400.0,8.3778,8.3868,8.3688,8.3778,498400.0
2008-05-13 14:50:00,9.28,9.3,9.28,9.29,919200.0,8.3778,8.3958,8.3778,8.3868,919200.0
2008-05-13 14:55:00,9.29,9.31,9.29,9.31,1226400.0,8.3868,8.4049,8.3868,8.4049,1226400.0
2008-05-13 15:00:00,9.31,9.33,9.31,9.33,1232000.0,8.4049,8.4229,8.4049,8.4229,1232000.0
2008-05-13 15:05:00,9.33,9.33,9.31,9.32,749600.0,8.4229,8.4229,8.4049,8.4139,749600.0
2008-05-13 15:10:00,9.32,9.33,9.29,9.29,1104800.0,8.4139,8.4229,8.3868,8.3868,1104800.0
2008-05-13 15:15:00,9.29,9.3,9.29,9.29,399200.0,8.3868,8.3958,8.3868,8.3868,399200.0
2008-05-13 15:20:00,9.29,9.3,9.28,9.28,444800.0,8.3868,8.3958,8.3778,8.3778,444800.0
2008-05-13 15:25:00,9.28,9.29,9.27,9.29,946400.0,8.3778,8.3868,8.3688,8.3868,946400.0
2008-05-13 15:30:00,9.29,9.29,9.28,9.29,474400.0,8.3868,8.3868,8.3778,8.3868,474400.0
2008-05-13 15:35:00,9.29,9.29,9.28,9.29,767200.0,8.3868,8.3868,8.3778,8.3868,767200.0
2008-05-13 15:40:00,9.29,9.29,9.28,9.28,376000.0,8.3868,8.3868,8.3778,8.3778,376000.0
2008-05-13 15:45:00,9.28,9.28,9.26,9.27,573600.0,8.3778,8.3778,8.3597,8.3688,573600.0
2008-05-13 15:50:00,9.27,9.29,9.27,9.28,360000.0,8.3688,8.3868,8.3688,8.3778,360000.0
2008-05-13 15:55:00,9.28,9.3,9.28,9.29,688800.0,8.3778,8.3958,8.3778,8.3868,688800.0
2008-05-14 09:30:00,9.38,9.38,9.37,9.37,745600.0,8.4681,8.4681,8.459,8.459,745600.0
2008-05-14 09:35:00,9.37,9.43,9.37,9.42,1472800.0,8.459,8.5132,8.459,8.5042,1472800.0
2008-05-14 09:40:00,9.42,9.43,9.41,9.41,1102400.0,8.5042,8.5132,8.4951,8.4951,1102400.0
2008-05-14 09:45:00,9.41,9.43,9.4,9.43,1224000.0,8.4951,8.5132,8.4861,8.5132,1224000.0
2008-05-14 09:50:00,9.43,9.45,9.43,9.44,1559200.0,8.5132,8.5313,8.5132,8.5222,1559200.0
2008-05-14 09:55:00,9.44,9.44,9.42,9.43,1282400.0,8.5222,8.5222,8.5042,8.5132,1282400.0
2008-05-14 10:00:00,9.43,9.44,9.42,9.42,856000.0,8.5132,8.5222,8.5042,8.5042,856000.0
2008-05-14 10:05:00,9.42,9.43,9.41,9.43,1297600.0,8.5042,8.5132,8.4951,8.5132,1297600.0
2008-05-14 10:10:00,9.43,9.43,9.42,9.42,773600.0,8.5132,8.5132,8.5042,8.5042,773600.0
2008-05-14 10:15:00,9.42,9.44,9.42,9.44,988000.0,8.5042,8.5222,8.5042,8.5222,988000.0
2008-05-14 10:20:00,9.44,9.44,9.42,9.43,633600.0,8.5222,8.5222,8.5042,8.5132,633600.0
2008-05-14 10:25:00,9.43,9.45,9.43,9.43,1194400.0,8.5132,8.5313,8.5132,8.5132,1194400.0
2008-05-14 10:30:00,9.43,9.46,9.43,9.45,1651200.0,8.5132,8.5403,8.5132,8.5313,1651200.0
2008-05-14 10:35:00,9.45,9.47,9.45,9.46,1396000.0,8.5313,8.5493,8.5313,8.5403,1396000.0
2008-05-14 10:40:00,9.46,9.47,9.45,9.46,751200.0,8.5403,8.5493,8.5313,8.5403,751200.0
2008-05-14 10:45:00,9.46,9.46,9.44,9.45,577600.0,8.5403,8.5403,8.5222,8.5313,577600.0
2008-05-14 10:50:00,9.45,9.46,9.44,9.45,480000.0,8.5313,8.5403,8.5222,8.5313,480000.0
2008-05-14 10:55:00,9.45,9.45,9.43,9.44,738400.0,8.5313,8.5313,8.5132,8.5222,738400.0
2008-05-14 11:00:00,9.44,9.45,9.43,9.43,502400.0,8.5222,8.5313,8.5132,8.5132,502400.0
2008-05-14 11:05:00,9.43,9.44,9.43,9.44,413600.0,8.5132,8.5222,8.5132,8.5222,413600.0
2008-05-14 11:10:00,9.44,9.44,9.42,9.44,568000.0,8.5222,8.5222,8.5042,8.5222,568000.0
2008-05-14 11:15:00,9.44,9.44,9.43,9.43,640000.0,8.5222,8.5222,8.5132,8.5132,640000.0
2008-05-14 11:20:00,9.43,9.43,9.42,9.43,324000.0,8.5132,8.5132,8.5042,8.5132,324000.0
2008-05-14 11:25:00,9.43,9.45,9.42,9.44,464000.0,8.5132,8.5313,8.5042,8.5222,464000.0
2008-05-14 11:30:00,9.44,9.45,9.44,9.44,345600.0,8.5222,8.5313,8.5222,8.5222,345600.0
2008-05-14 11:35:00,9.44,9.45,9.44,9.45,120800.0,8.5222,8.5313,8.5222,8.5313,120800.0
2008-05-14 11:40:00,9.45,9.47,9.45,9.46,284000.0,8.5313,8.5493,8.5313,8.5403,284000.0
2008-05-14 11:45:00,9.46,9.47,9.46,9.46,308800.0,8.5403,8.5493,8.5403,8.5403,308800.0
2008-05-14 11:50:00,9.46,9.47,9.45,9.45,402400.0,8.5403,8.5493,8.5313,8.5313,402400.0
2008-05-14 11:55:00,9.45,9.45,9.45,9.45,139200.0,8.5313,8.5313,8.5313,8.5313,139200.0
2008-05-14 12:00:00,9.45,9.46,9.45,9.46,186400.0,8.5313,8.5403,8.5313,8.5403,186400.0
2008-05-14 12:05:00,9.46,9.46,9.45,9.46,182400.0,8.5403,8.5403,8.5313,8.5403,182400.0
2008-05-14 12:10:00,9.46,9.47,9.45,9.46,490400.0,8.5403,8.5493,8.5313,8.5403,490400.0
2008-05-14 12:15:00,9.46,9.46,9.46,9.46,89600.0,8.5403,8.5403,8.5403,8.5403,89600.0
2008-05-14 12:20:00,9.46,9.46,9.46,9.46,180000.0,8.5403,8.5403,8.5403,8.5403,180000.0
2008-05-14 12:25:00,9.46,9.47,9.45,9.46,573600.0,8.5403,8.5493,8.5313,8.5403,573600.0
2008-05-14 12:30:00,9.46,9.46,9.45,9.46,177600.0,8.5403,8.5403,8.5313,8.5403,177600.0
2008-05-14 12:35:00,9.46,9.46,9.44,9.45,432000.0,8.5403,8.5403,8.5222,8.5313,432000.0
2008-05-14 12:40:00,9.45,9.46,9.44,9.44,265600.0,8.5313,8.5403,8.5222,8.5222,265600.0
2008-05-14 12:45:00,9.44,9.45,9.44,9.45,208000.0,8.5222,8.5313,8.5222,8.5313,208000.0
2008-05-14 12:50:00,9.45,9.46,9.44,9.46,377600.0,8.5313,8.5403,8.5222,8.5403,377600.0
2008-05-14 12:55:00,9.46,9.46,9.46,9.46,215200.0,8.5403,8.5403,8.5403,8.5403,215200.0
2008-05-14 13:00:00,9.46,9.47,9.46,9.46,513600.0,8.5403,8.5493,8.5403,8.5403,513600.0
2008-05-14 13:05:00,9.47,9.49,9.46,9.49,913600.0,8.5493,8.5674,8.5403,8.5674,913600.0
2008-05-14 13:10:00,9.48,9.5,9.48,9.5,607200.0,8.5583,8.5764,8.5583,8.5764,607200.0
2008-05-14 13:15:00,9.5,9.5,9.49,9.5,341600.0,8.5764,8.5764,8.5674,8.5764,341600.0
2008-05-14 13:20:00,9.5,9.5,9.49,9.49,284800.0,8.5764,8.5764,8.5674,8.5674,284800.0
2008-05-14 13:25:00,9.49,9.49,9.49,9.49,396000.0,8.5674,8.5674,8.5674,8.5674,396000.0
2008-05-14 13:30:00,9.49,9.51,9.49,9.5,493600.0,8.5674,8.5854,8.5674,8.5764,493600.0
2008-05-14 13:35:00,9.5,9.51,9.5,9.5,687200.0,8.5764,8.5854,8.5764,8.5764,687200.0
2008-05-14 13:40:00,9.5,9.51,9.5,9.51,354400.0,8.5764,8.5854,8.5764,8.5854,354400.0
2008-05-14 13:45:00,9.51,9.52,9.5,9.5,705600.0,8.5854,8.5944,8.5764,8.5764,705600.0
2008-05-14 13:50:00,9.5,9.51,9.5,9.5,214400.0,8.5764,8.5854,8.5764,8.5764,214400.0
2008-05-14 13:55:00,9.5,9.51,9.5,9.5,247200.0,8.5764,8.5854,8.5764,8.5764,247200.0
2008-05-14 14:00:00,9.5,9.51,9.49,9.49,599200.0,8.5764,8.5854,8.5674,8.5674,599200.0
2008-05-14 14:05:00,9.49,9.5,9.49,9.49,837600.0,8.5674,8.5764,8.5674,8.5674,837600.0
2008-05-14 14:10:00,9.49,9.5,9.49,9.5,351200.0,8.5674,8.5764,8.5674,8.5764,351200.0
2008-05-14 14:15:00,9.5,9.5,9.49,9.49,444800.0,8.5764,8.5764,8.5674,8.5674,444800.0
2008-05-14 14:20:00,9.49,9.5,9.48,9.48,457600.0,8.5674,8.5764,8.5583,8.5583,457600.0
2008-05-14 14:25:00,9.48,9.5,9.48,9.49,552000.0,8.5583,8.5764,8.5583,8.5674,552000.0
2008-05-14 14:30:00,9.49,9.51,9.49,9.5,457600.0,8.5674,8.5854,8.5674,8.5764,457600.0
2008-05-14 14:35:00,9.5,9.51,9.48,9.49,534400.0,8.5764,8.5854,8.5583,8.5674,534400.0
2008-05-14 14:40:00,9.49,9.49,9.48,9.49,296800.0,8.5674,8.5674,8.5583,8.5674,296800.0
2008-05-14 14:45:00,9.49,9.49,9.49,9.49,332000.0,8.5674,8.5674,8.5674,8.5674,332000.0
2008-05-14 14:50:00,9.49,9.49,9.47,9.48,643200.0,8.5674,8.5674,8.5493,8.5583,643200.0
2008-05-14 14:55:00,9.48,9.49,9.47,9.47,580800.0,8.5583,8.5674,8.5493,8.5493,580800.0
2008-05-14 15:00:00,9.47,9.48,9.46,9.47,712000.0,8.5493,8.5583,8.5403,8.5493,712000.0
2008-05-14 15:05:00,9.47,9.48,9.44,9.45,960800.0,8.5493,8.5583,8.5222,8.5313,960800.0
2008-05-14 15:10:00,9.45,9.45,9.44,9.45,740800.0,8.5313,8.5313,8.5222,8.5313,740800.0
2008-05-14 15:15:00,9.45,9.47,9.45,9.46,804800.0,8.5313,8.5493,8.5313,8.5403,804800.0
2008-05-14 15:20:00,9.46,9.46,9.42,9.42,892000.0,8.5403,8.5403,8.5042,8.5042,892000.0
2008-05-14 15:25:00,9.42,9.43,9.42,9.43,866400.0,8.5042,8.5132,8.5042,8.5132,866400.0
2008-05-14 15:30:00,9.43,9.43,9.41,9.42,1141600.0,8.5132,8.5132,8.4951,8.5042,1141600.0
2008-05-14 15:35:00,9.42,9.42,9.38,9.4,1302400.0,8.5042,8.5042,8.4681,8.4861,1302400.0
2008-05-14 15:40:00,9.39,9.4,9.36,9.36,1488000.0,8.4771,8.4861,8.45,8.45,1488000.0
2008-05-14 15:45:00,9.36,9.38,9.35,9.38,1442400.0,8.45,8.4681,8.441,8.4681,1442400.0
2008-05-14 15:50:00,9.38,9.39,9.35,9.36,1630400.0,8.4681,8.4771,8.441,8.45,1630400.0
2008-05-14 15:55:00,9.36,9.37,9.35,9.35,666400.0,8.45,8.459,8.441,8.441,666400.0
2008-05-15 09:30:00,9.36,9.37,9.34,9.34,815200.0,8.45,8.459,8.4319,8.4319,815200.0
2008-05-15 09:35:00,9.34,9.38,9.34,9.36,1068000.0,8.4319,8.4681,8.4319,8.45,1068000.0
2008-05-15 09:40:00,9.37,9.38,9.36,9.36,923200.0,8.459,8.4681,8.45,8.45,923200.0
2008-05-15 09:45:00,9.36,9.38,9.34,9.37,924000.0,8.45,8.4681,8.4319,8.459,924000.0
2008-05-15 09:50:00,9.37,9.39,9.36,9.38,908800.0,8.459,8.4771,8.45,8.4681,908800.0
2008-05-15 09:55:00,9.38,9.39,9.37,9.39,970400.0,8.4681,8.4771,8.459,8.4771,970400.0
2008-05-15 10:00:00,9.39,9.41,9.37,9.38,1065600.0,8.4771,8.4951,8.459,8.4681,1065600.0
2008-05-15 10:05:00,9.38,9.38,9.37,9.38,815200.0,8.4681,8.4681,8.459,8.4681,815200.0
2008-05-15 10:10:00,9.38,9.39,9.35,9.35,788000.0,8.4681,8.4771,8.441,8.441,788000.0
2008-05-15 10:15:00,9.35,9.38,9.34,9.38,828800.0,8.441,8.4681,8.4319,8.4681,828800.0
2008-05-15 10:20:00,9.38,9.4,9.38,9.39,800000.0,8.4681,8.4861,8.4681,8.4771,800000.0
2008-05-15 10:25:00,9.39,9.4,9.38,9.4,488000.0,8.4771,8.4861,8.4681,8.4861,488000.0
2008-05-15 10:30:00,9.4,9.41,9.39,9.39,524000.0,8.4861,8.4951,8.4771,8.4771,524000.0
2008-05-15 10:35:00,9.38,9.4,9.37,9.39,420000.0,8.4681,8.4861,8.459,8.4771,420000.0
2008-05-15 10:40:00,9.39,9.41,9.39,9.4,433600.0,8.4771,8.4951,8.4771,8.4861,433600.0
2008-05-15 10:45:00,9.4,9.42,9.4,9.4,764000.0,8.4861,8.5042,8.4861,8.4861,764000.0
2008-05-15 10:50:00,9.41,9.41,9.4,9.4,306400.0,8.4951,8.4951,8.4861,8.4861,306400.0
2008-05-15 10:55:00,9.4,9.41,9.4,9.4,352800.0,8.4861,8.4951,8.4861,8.4861,352800.0
2008-05-15 11:00:00,9.4,9.43,9.4,9.43,352000.0,8.4861,8.5132,8.4861,8.5132,352000.0
2008-05-15 11:05:00,9.43,9.43,9.41,9.41,482400.0,8.5132,8.5132,8.4951,8.4951,482400.0
2008-05-15 11:10:00,9.41,9.41,9.4,9.41,611200.0,8.4951,8.4951,8.4861,8.4951,611200.0
2008-05-15 11:15:00,9.41,9.41,9.38,9.39,708800.0,8.4951,8.4951,8.4681,8.4771,708800.0
2008-05-15 11:20:00,9.39,9.4,9.38,9.39,288800.0,8.4771,8.4861,8.4681,8.4771,288800.0
2008-05-15 11:25:00,9.39,9.39,9.38,9.39,325600.0,8.4771,8.4771,8.4681,8.4771,325600.0
2008-05-15 11:30:00,9.39,9.4,9.39,9.39,548800.0,8.4771,8.4861,8.4771,8.4771,548800.0
2008-05-15 11:35:00,9.4,9.4,9.38,9.38,448000.0,8.4861,8.4861,8.4681,8.4681,448000.0
2008-05-15 11:40:00,9.38,9.38,9.37,9.38,441600.0,8.4681,8.4681,8.459,8.4681,441600.0
2008-05-15 11:45:00,9.38,9.38,9.37,9.38,288800.0,8.4681,8.4681,8.459,8.4681,288800.0
2008-05-15 11:50:00,9.38,9.39,9.37,9.39,944800.0,8.4681,8.4771,8.459,8.4771,944800.0
2008-05-15 11:55:00,9.39,9.4,9.39,9.4,232000.0,8.4771,8.4861,8.4771,8.4861,232000.0
2008-05-15 12:00:00,9.4,9.41,9.4,9.41,298400.0,8.4861,8.4951,8.4861,8.4951,298400.0
2008-05-15 12:05:00,9.42,9.43,9.41,9.42,545600.0,8.5042,8.5132,8.4951,8.5042,545600.0
2008-05-15 12:10:00,9.42,9.43,9.41,9.43,572800.0,8.5042,8.5132,8.4951,8.5132,572800.0
2008-05-15 12:15:00,9.43,9.43,9.42,9.42,708000.0,8.5132,8.5132,8.5042,8.5042,708000.0
2008-05-15 12:20:00,9.42,9.44,9.42,9.44,796800.0,8.5042,8.5222,8.5042,8.5222,796800.0
2008-05-15 12:25:00,9.44,9.45,9.43,9.45,678400.0,8.5222,8.5313,8.5132,8.5313,678400.0
2008-05-15 12:30:00,9.45,9.46,9.44,9.45,879200.0,8.5313,8.5403,8.5222,8.5313,879200.0
2008-05-15 12:35:00,9.45,9.47,9.44,9.47,571200.0,8.5313,8.5493,8.5222,8.5493,571200.0
2008-05-15 12:40:00,9.47,9.48,9.45,9.45,1063200.0,8.5493,8.5583,8.5313,8.5313,1063200.0
2008-05-15 12:45:00,9.45,9.46,9.45,9.46,500000.0,8.5313,8.5403,8.5313,8.5403,500000.0
2008-05-15 12:50:00,9.45,9.46,9.45,9.45,372800.0,8.5313,8.5403,8.5313,8.5313,372800.0
2008-05-15 12:55:00,9.45,9.46,9.44,9.45,566400.0,8.5313,8.5403,8.5222,8.5313,566400.0
2008-05-15 13:00:00,9.45,9.48,9.45,9.47,473600.0,8.5313,8.5583,8.5313,8.5493,473600.0
2008-05-15 13:05:00,9.47,9.48,9.45,9.45,520000.0,8.5493,8.5583,8.5313,8.5313,520000.0
2008-05-15 13:10:00,9.45,9.46,9.45,9.46,624800.0,8.5313,8.5403,8.5313,8.5403,624800.0
2008-05-15 13:15:00,9.45,9.46,9.45,9.46,963200.0,8.5313,8.5403,8.5313,8.5403,963200.0
2008-05-15 13:20:00,9.46,9.46,9.45,9.46,330400.0,8.5403,8.5403,8.5313,8.5403,330400.0
2008-05-15 13:25:00,9.46,9.47,9.46,9.46,674400.0,8.5403,8.5493,8.5403,8.5403,674400.0
2008-05-15 13:30:00,9.46,9.47,9.46,9.47,412800.0,8.5403,8.5493,8.5403,8.5493,412800.0
2008-05-15 13:35:00,9.47,9.47,9.44,9.44,752800.0,8.5493,8.5493,8.5222,8.5222,752800.0
2008-05-15 13:40:00,9.44,9.45,9.43,9.44,515200.0,8.5222,8.5313,8.5132,8.5222,515200.0
2008-05-15 13:45:00,9.44,9.47,9.44,9.46,436000.0,8.5222,8.5493,8.5222,8.5403,436000.0
2008-05-15 13:50:00,9.46,9.46,9.44,9.44,542400.0,8.5403,8.5403,8.5222,8.5222,542400.0
2008-05-15 13:55:00,9.44,9.46,9.44,9.45,507200.0,8.5222,8.5403,8.5222,8.5313,507200.0
2008-05-15 14:00:00,9.45,9.46,9.45,9.46,299200.0,8.5313,8.5403,8.5313,8.5403,299200.0
2008-05-15 14:05:00,9.46,9.48,9.46,9.47,799200.0,8.5403,8.5583,8.5403,8.5493,799200.0
2008-05-15 14:10:00,9.47,9.49,9.47,9.48,1070400.0,8.5493,8.5674,8.5493,8.5583,1070400.0
2008-05-15 14:15:00,9.48,9.48,9.47,9.47,679200.0,8.5583,8.5583,8.5493,8.5493,679200.0
2008-05-15 14:20:00,9.47,9.49,9.47,9.48,720000.0,8.5493,8.5674,8.5493,8.5583,720000.0
2008-05-15 14:25:00,9.47,9.47,9.44,9.45,954400.0,8.5493,8.5493,8.5222,8.5313,954400.0
2008-05-15 14:30:00,9.45,9.46,9.44,9.46,316000.0,8.5313,8.5403,8.5222,8.5403,316000.0
2008-05-15 14:35:00,9.46,9.47,9.45,9.47,354400.0,8.5403,8.5493,8.5313,8.5493,354400.0
2008-05-15 14:40:00,9.47,9.47,9.46,9.47,396800.0,8.5493,8.5493,8.5403,8.5493,396800.0
2008-05-15 14:45:00,9.47,9.48,9.46,9.47,560000.0,8.5493,8.5583,8.5403,8.5493,560000.0
2008-05-15 14:50:00,9.47,9.5,9.47,9.49,940000.0,8.5493,8.5764,8.5493,8.5674,940000.0
2008-05-15 14:55:00,9.49,9.5,9.47,9.48,677600.0,8.5674,8.5764,8.5493,8.5583,677600.0
2008-05-15 15:00:00,9.48,9.49,9.47,9.47,359200.0,8.5583,8.5674,8.5493,8.5493,359200.0
2008-05-15 15:05:00,9.47,9.5,9.47,9.49,614400.0,8.5493,8.5764,8.5493,8.5674,614400.0
2008-05-15 15:10:00,9.49,9.5,9.49,9.49,447200.0,8.5674,8.5764,8.5674,8.5674,447200.0
2008-05-15 15:15:00,9.49,9.51,9.49,9.5,499200.0,8.5674,8.5854,8.5674,8.5764,499200.0
2008-05-15 15:20:00,9.5,9.5,9.48,9.48,396000.0,8.5764,8.5764,8.5583,8.5583,396000.0
2008-05-15 15:25:00,9.49,9.5,9.49,9.5,493600.0,8.5674,8.5764,8.5674,8.5764,493600.0
2008-05-15 15:30:00,9.5,9.5,9.48,9.49,630400.0,8.5764,8.5764,8.5583,8.5674,630400.0
2008-05-15 15:35:00,9.49,9.52,9.49,9.51,1084000.0,8.5674,8.5944,8.5674,8.5854,1084000.0
2008-05-15 15:40:00,9.51,9.55,9.51,9.54,1605600.0,8.5854,8.6215,8.5854,8.6125,1605600.0
2008-05-15 15:45:00,9.55,9.57,9.55,9.57,1183200.0,8.6215,8.6396,8.6215,8.6396,1183200.0
2008-05-15 15:50:00,9.56,9.58,9.55,9.55,1516000.0,8.6306,8.6486,8.6215,8.6215,1516000.0
2008-05-15 15:55:00,9.55,9.56,9.53,9.56,1088800.0,8.6215,8.6306,8.6035,8.6306,1088800.0
2008-05-16 09:30:00,9.62,9.62,9.56,9.58,1142400.0,8.6847,8.6847,8.6306,8.6486,1142400.0
2008-05-16 09:35:00,9.58,9.58,9.57,9.57,1043200.0,8.6486,8.6486,8.6396,8.6396,1043200.0
2008-05-16 09:40:00,9.57,9.57,9.54,9.54,622400.0,8.6396,8.6396,8.6125,8.6125,622400.0
2008-05-16 09:45:00,9.54,9.56,9.54,9.55,1224800.0,8.6125,8.6306,8.6125,8.6215,1224800.0
2008-05-16 09:50:00,9.55,9.57,9.55,9.56,764000.0,8.6215,8.6396,8.6215,8.6306,764000.0
2008-05-16 09:55:00,9.56,9.56,9.54,9.54,1371200.0,8.6306,8.6306,8.6125,8.6125,1371200.0
2008-05-16 10:00:00,9.54,9.55,9.52,9.52,726400.0,8.6125,8.6215,8.5944,8.5944,726400.0
2008-05-16 10:05:00,9.52,9.53,9.51,9.51,716800.0,8.5944,8.6035,8.5854,8.5854,716800.0
2008-05-16 10:10:00,9.51,9.52,9.5,9.51,996000.0,8.5854,8.5944,8.5764,8.5854,996000.0
2008-05-16 10:15:00,9.51,9.54,9.51,9.54,803200.0,8.5854,8.6125,8.5854,8.6125,803200.0
2008-05-16 10:20:00,9.54,9.55,9.49,9.5,1289600.0,8.6125,8.6215,8.5674,8.5764,1289600.0
2008-05-16 10:25:00,9.5,9.53,9.5,9.53,884000.0,8.5764,8.6035,8.5764,8.6035,884000.0
2008-05-16 10:30:00,9.53,9.54,9.53,9.54,822400.0,8.6035,8.6125,8.6035,8.6125,822400.0
2008-05-16 10:35:00,9.54,9.54,9.51,9.53,947200.0,8.6125,8.6125,8.5854,8.6035,947200.0
2008-05-16 10:40:00,9.53,9.53,9.52,9.52,503200.0,8.6035,8.6035,8.5944,8.5944,503200.0
2008-05-16 10:45:00,9.52,9.53,9.5,9.5,807200.0,8.5944,8.6035,8.5764,8.5764,807200.0
2008-05-16 10:50:00,9.5,9.51,9.47,9.48,1675200.0,8.5764,8.5854,8.5493,8.5583,1675200.0
2008-05-16 10:55:00,9.48,9.48,9.47,9.47,716800.0,8.5583,8.5583,8.5493,8.5493,716800.0
2008-05-16 11:00:00,9.47,9.47,9.46,9.46,720800.0,8.5493,8.5493,8.5403,8.5403,720800.0
2008-05-16 11:05:00,9.46,9.47,9.46,9.47,300800.0,8.5403,8.5493,8.5403,8.5493,300800.0
2008-05-16 11:10:00,9.47,9.47,9.44,9.45,534400.0,8.5493,8.5493,8.5222,8.5313,534400.0
2008-05-16 11:15:00,9.45,9.46,9.45,9.46,720000.0,8.5313,8.5403,8.5313,8.5403,720000.0
2008-05-16 11:20:00,9.46,9.46,9.44,9.44,639200.0,8.5403,8.5403,8.5222,8.5222,639200.0
2008-05-16 11:25:00,9.44,9.46,9.44,9.46,320800.0,8.5222,8.5403,8.5222,8.5403,320800.0
2008-05-16 11:30:00,9.46,9.47,9.45,9.46,413600.0,8.5403,8.5493,8.5313,8.5403,413600.0
2008-05-16 11:35:00,9.47,9.47,9.46,9.47,368800.0,8.5493,8.5493,8.5403,8.5493,368800.0
2008-05-16 11:40:00,9.47,9.47,9.46,9.47,348800.0,8.5493,8.5493,8.5403,8.5493,348800.0
2008-05-16 11:45:00,9.47,9.48,9.46,9.48,463200.0,8.5493,8.5583,8.5403,8.5583,463200.0
2008-05-16 11:50:00,9.48,9.49,9.47,9.48,396000.0,8.5583,8.5674,8.5493,8.5583,396000.0
2008-05-16 11:55:00,9.48,9.49,9.48,9.48,805600.0,8.5583,8.5674,8.5583,8.5583,805600.0
2008-05-16 12:00:00,9.48,9.48,9.47,9.47,337600.0,8.5583,8.5583,8.5493,8.5493,337600.0
2008-05-16 12:05:00,9.47,9.47,9.47,9.47,252000.0,8.5493,8.5493,8.5493,8.5493,252000.0
2008-05-16 12:10:00,9.47,9.49,9.47,9.49,483200.0,8.5493,8.5674,8.5493,8.5674,483200.0
2008-05-16 12:15:00,9.49,9.51,9.49,9.51,1069600.0,8.5674,8.5854,8.5674,8.5854,1069600.0
2008-05-16 12:20:00,9.51,9.51,9.49,9.49,489600.0,8.5854,8.5854,8.5674,8.5674,489600.0
2008-05-16 12:25:00,9.49,9.51,9.49,9.51,310400.0,8.5674,8.5854,8.5674,8.5854,310400.0
2008-05-16 12:30:00,9.51,9.52,9.5,9.5,744000.0,8.5854,8.5944,8.5764,8.5764,744000.0
2008-05-16 12:35:00,9.5,9.51,9.49,9.5,350400.0,8.5764,8.5854,8.5674,8.5764,350400.0
2008-05-16 12:40:00,9.5,9.52,9.5,9.52,420800.0,8.5764,8.5944,8.5764,8.5944,420800.0
2008-05-16 12:45:00,9.52,9.52,9.51,9.52,505600.0,8.5944,8.5944,8.5854,8.5944,505600.0
2008-05-16 12:50:00,9.52,9.52,9.51,9.52,207200.0,8.5944,8.5944,8.5854,8.5944,207200.0
2008-05-16 12:55:00,9.52,9.53,9.52,9.53,493600.0,8.5944,8.6035,8.5944,8.6035,493600.0
2008-05-16 13:00:00,9.52,9.53,9.52,9.53,803200.0,8.5944,8.6035,8.5944,8.6035,803200.0
2008-05-16 13:05:00,9.53,9.54,9.53,9.54,561600.0,8.6035,8.6125,8.6035,8.6125,561600.0
2008-05-16 13:10:00,9.54,9.54,9.52,9.53,230400.0,8.6125,8.6125,8.5944,8.6035,230400.0
2008-05-16 13:15:00,9.53,9.53,9.51,9.51,518400.0,8.6035,8.6035,8.5854,8.5854,518400.0
2008-05-16 13:20:00,9.51,9.53,9.51,9.53,1236800.0,8.5854,8.6035,8.5854,8.6035,1236800.0
2008-05-16 13:25:00,9.53,9.53,9.52,9.52,404800.0,8.6035,8.6035,8.5944,8.5944,404800.0
2008-05-16 13:30:00,9.52,9.52,9.51,9.52,429600.0,8.5944,8.5944,8.5854,8.5944,429600.0
2008-05-16 13:35:00,9.52,9.52,9.49,9.49,769600.0,8.5944,8.5944,8.5674,8.5674,769600.0
2008-05-16 13:40:00,9.49,9.5,9.49,9.49,372000.0,8.5674,8.5764,8.5674,8.5674,372000.0
2008-05-16 13:45:00,9.49,9.5,9.49,9.5,407200.0,8.5674,8.5764,8.5674,8.5764,407200.0
2008-05-16 13:50:00,9.5,9.5,9.49,9.5,516000.0,8.5764,8.5764,8.5674,8.5764,516000.0
2008-05-16 13:55:00,9.5,9.53,9.5,9.51,906400.0,8.5764,8.6035,8.5764,8.5854,906400.0
2008-05-16 14:00:00,9.51,9.51,9.5,9.5,330400.0,8.5854,8.5854,8.5764,8.5764,330400.0
2008-05-16 14:05:00,9.5,9.5,9.49,9.5,692800.0,8.5764,8.5764,8.5674,8.5764,692800.0
2008-05-16 14:10:00,9.5,9.52,9.5,9.52,987200.0,8.5764,8.5944,8.5764,8.5944,987200.0
2008-05-16 14:15:00,9.52,9.53,9.51,9.52,570400.0,8.5944,8.6035,8.5854,8.5944,570400.0
2008-05-16 14:20:00,9.53,9.54,9.52,9.53,794400.0,8.6035,8.6125,8.5944,8.6035,794400.0
2008-05-16 14:25:00,9.53,9.53,9.51,9.52,669600.0,8.6035,8.6035,8.5854,8.5944,669600.0
2008-05-16 14:30:00,9.52,9.53,9.51,9.51,551200.0,8.5944,8.6035,8.5854,8.5854,551200.0
2008-05-16 14:35:00,9.51,9.53,9.51,9.53,740800.0,8.5854,8.6035,8.5854,8.6035,740800.0
2008-05-16 14:40:00,9.53,9.54,9.52,9.54,492800.0,8.6035,8.6125,8.5944,8.6125,492800.0
2008-05-16 14:45:00,9.54,9.55,9.54,9.54,1131200.0,8.6125,8.6215,8.6125,8.6125,1131200.0
2008-05-16 14:50:00,9.54,9.56,9.54,9.56,324800.0,8.6125,8.6306,8.6125,8.6306,324800.0
2008-05-16 14:55:00,9.56,9.56,9.55,9.55,816800.0,8.6306,8.6306,8.6215,8.6215,816800.0
2008-05-16 15:00:00,9.55,9.55,9.54,9.54,601600.0,8.6215,8.6215,8.6125,8.6125,601600.0
2008-05-16 15:05:00,9.54,9.57,9.54,9.57,499200.0,8.6125,8.6396,8.6125,8.6396,499200.0
2008-05-16 15:10:00,9.57,9.57,9.56,9.56,772000.0,8.6396,8.6396,8.6306,8.6306,772000.0
2008-05-16 15:15:00,9.56,9.58,9.56,9.58,553600.0,8.6306,8.6486,8.6306,8.6486,553600.0
2008-05-16 15:20:00,9.58,9.59,9.58,9.59,794400.0,8.6486,8.6576,8.6486,8.6576,794400.0
2008-05-16 15:25:00,9.59,9.59,9.57,9.57,1402400.0,8.6576,8.6576,8.6396,8.6396,1402400.0
2008-05-16 15:30:00,9.57,9.58,9.56,9.57,793600.0,8.6396,8.6486,8.6306,8.6396,793600.0
2008-05-16 15:35:00,9.57,9.58,9.57,9.58,368800.0,8.6396,8.6486,8.6396,8.6486,368800.0
2008-05-16 15:40:00,9.58,9.59,9.58,9.58,600000.0,8.6486,8.6576,8.6486,8.6486,600000.0
2008-05-16 15:45:00,9.58,9.59,9.57,9.58,571200.0,8.6486,8.6576,8.6396,8.6486,571200.0
2008-05-16 15:50:00,9.58,9.58,9.56,9.57,743200.0,8.6486,8.6486,8.6306,8.6396,743200.0
2008-05-16 15:55:00,9.57,9.58,9.56,9.58,860000.0,8.6396,8.6486,8.6306,8.6486,860000.0
2008-05-19 09:30:00,9.6,9.6,9.57,9.58,741600.0,8.6667,8.6667,8.6396,8.6486,741600.0
2008-05-19 09:35:00,9.58,9.59,9.56,9.56,680000.0,8.6486,8.6576,8.6306,8.6306,680000.0
2008-05-19 09:40:00,9.56,9.58,9.56,9.56,1069600.0,8.6306,8.6486,8.6306,8.6306,1069600.0
2008-05-19 09:45:00,9.57,9.62,9.57,9.61,1083200.0,8.6396,8.6847,8.6396,8.6757,1083200.0
2008-05-19 09:50:00,9.61,9.63,9.61,9.62,1374400.0,8.6757,8.6938,8.6757,8.6847,1374400.0
2008-05-19 09:55:00,9.63,9.63,9.62,9.63,412000.0,8.6938,8.6938,8.6847,8.6938,412000.0
2008-05-19 10:00:00,9.63,9.64,9.62,9.62,816000.0,8.6938,8.7028,8.6847,8.6847,816000.0
2008-05-19 10:05:00,9.63,9.66,9.63,9.66,710400.0,8.6938,8.7208,8.6938,8.7208,710400.0
2008-05-19 10:10:00,9.66,9.66,9.65,9.66,939200.0,8.7208,8.7208,8.7118,8.7208,939200.0
2008-05-19 10:15:00,9.66,9.66,9.64,9.65,686400.0,8.7208,8.7208,8.7028,8.7118,686400.0
2008-05-19 10:20:00,9.65,9.66,9.65,9.66,642400.0,8.7118,8.7208,8.7118,8.7208,642400.0
2008-05-19 10:25:00,9.66,9.67,9.65,9.66,713600.0,8.7208,8.7299,8.7118,8.7208,713600.0
2008-05-19 10:30:00,9.66,9.67,9.66,9.67,802400.0,8.7208,8.7299,8.7208,8.7299,802400.0
2008-05-19 10:35:00,9.67,9.7,9.67,9.69,1072800.0,8.7299,8.7569,8.7299,8.7479,1072800.0
2008-05-19 10:40:00,9.69,9.69,9.67,9.67,592800.0,8.7479,8.7479,8.7299,8.7299,592800.0
2008-05-19 10:45:00,9.68,9.68,9.67,9.68,456800.0,8.7389,8.7389,8.7299,8.7389,456800.0
2008-05-19 10:50:00,9.68,9.69,9.67,9.68,488800.0,8.7389,8.7479,8.7299,8.7389,488800.0
2008-05-19 10:55:00,9.68,9.7,9.68,9.68,2284800.0,8.7389,8.7569,8.7389,8.7389,2284800.0
2008-05-19 11:00:00,9.68,9.69,9.68,9.69,420800.0,8.7389,8.7479,8.7389,8.7479,420800.0
2008-05-19 11:05:00,9.69,9.69,9.68,9.68,791200.0,8.7479,8.7479,8.7389,8.7389,791200.0
2008-05-19 11:10:00,9.68,9.69,9.68,9.69,784000.0,8.7389,8.7479,8.7389,8.7479,784000.0
2008-05-19 11:15:00,9.69,9.72,9.69,9.72,958400.0,8.7479,8.775,8.7479,8.775,958400.0
2008-05-19 11:20:00,9.72,9.73,9.71,9.73,721600.0,8.775,8.784,8.766,8.784,721600.0
2008-05-19 11:25:00,9.73,9.74,9.72,9.73,1184800.0,8.784,8.7931,8.775,8.784,1184800.0
2008-05-19 11:30:00,9.73,9.73,9.72,9.73,575200.0,8.784,8.784,8.775,8.784,575200.0
2008-05-19 11:35:00,9.73,9.75,9.73,9.75,1044800.0,8.784,8.8021,8.784,8.8021,1044800.0
2008-05-19 11:40:00,9.74,9.77,9.74,9.76,1447200.0,8.7931,8.8201,8.7931,8.8111,1447200.0
2008-05-19 11:45:00,9.76,9.77,9.75,9.76,760000.0,8.8111,8.8201,8.8021,8.8111,760000.0
2008-05-19 11:50:00,9.76,9.76,9.74,9.74,414400.0,8.8111,8.8111,8.7931,8.7931,414400.0
2008-05-19 11:55:00,9.74,9.75,9.74,9.74,397600.0,8.7931,8.8021,8.7931,8.7931,397600.0
2008-05-19 12:00:00,9.74,9.75,9.74,9.74,367200.0,8.7931,8.8021,8.7931,8.7931,367200.0
2008-05-19 12:05:00,9.74,9.75,9.74,9.75,298400.0,8.7931,8.8021,8.7931,8.8021,298400.0
2008-05-19 12:10:00,9.75,9.76,9.75,9.75,603200.0,8.8021,8.8111,8.8021,8.8021,603200.0
2008-05-19 12:15:00,9.75,9.77,9.75,9.76,1002400.0,8.8021,8.8201,8.8021,8.8111,1002400.0
2008-05-19 12:20:00,9.76,9.77,9.75,9.76,384800.0,8.8111,8.8201,8.8021,8.8111,384800.0
2008-05-19 12:25:00,9.76,9.76,9.75,9.76,412800.0,8.8111,8.8111,8.8021,8.8111,412800.0
2008-05-19 12:30:00,9.76,9.77,9.76,9.77,561600.0,8.8111,8.8201,8.8111,8.8201,561600.0
2008-05-19 12:35:00,9.77,9.77,9.76,9.76,317600.0,8.8201,8.8201,8.8111,8.8111,317600.0
2008-05-19 12:40:00,9.76,9.77,9.75,9.75,512000.0,8.8111,8.8201,8.8021,8.8021,512000.0
2008-05-19 12:45:00,9.75,9.76,9.74,9.75,637600.0,8.8021,8.8111,8.7931,8.8021,637600.0
2008-05-19 12:50:00,9.75,9.75,9.74,9.75,513600.0,8.8021,8.8021,8.7931,8.8021,513600.0
2008-05-19 12:55:00,9.75,9.75,9.74,9.75,398400.0,8.8021,8.8021,8.7931,8.8021,398400.0
2008-05-19 13:00:00,9.75,9.77,9.75,9.76,419200.0,8.8021,8.8201,8.8021,8.8111,419200.0
2008-05-19 13:05:00,9.76,9.77,9.76,9.76,488000.0,8.8111,8.8201,8.8111,8.8111,488000.0
2008-05-19 13:10:00,9.76,9.76,9.75,9.75,570400.0,8.8111,8.8111,8.8021,8.8021,570400.0
2008-05-19 13:15:00,9.75,9.77,9.75,9.77,367200.0,8.8021,8.8201,8.8021,8.8201,367200.0
2008-05-19 13:20:00,9.76,9.77,9.76,9.77,888000.0,8.8111,8.8201,8.8111,8.8201,888000.0
2008-05-19 13:25:00,9.77,9.79,9.77,9.78,870400.0,8.8201,8.8382,8.8201,8.8292,870400.0
2008-05-19 13:30:00,9.78,9.79,9.77,9.77,722400.0,8.8292,8.8382,8.8201,8.8201,722400.0
2008-05-19 13:35:00,9.76,9.77,9.75,9.76,497600.0,8.8111,8.8201,8.8021,8.8111,497600.0
2008-05-19 13:40:00,9.76,9.77,9.75,9.75,693600.0,8.8111,8.8201,8.8021,8.8021,693600.0
2008-05-19 13:45:00,9.75,9.76,9.75,9.75,417600.0,8.8021,8.8111,8.8021,8.8021,417600.0
2008-05-19 13:50:00,9.75,9.76,9.74,9.74,506400.0,8.8021,8.8111,8.7931,8.7931,506400.0
2008-05-19 13:55:00,9.74,9.75,9.71,9.72,1176800.0,8.7931,8.8021,8.766,8.775,1176800.0
2008-05-19 14:00:00,9.72,9.72,9.69,9.7,733600.0,8.775,8.775,8.7479,8.7569,733600.0
2008-05-19 14:05:00,9.7,9.7,9.69,9.69,534400.0,8.7569,8.7569,8.7479,8.7479,534400.0
2008-05-19 14:10:00,9.69,9.69,9.66,9.67,918400.0,8.7479,8.7479,8.7208,8.7299,918400.0
2008-05-19 14:15:00,9.68,9.68,9.61,9.64,2227200.0,8.7389,8.7389,8.6757,8.7028,2227200.0
2008-05-19 14:20:00,9.64,9.65,9.62,9.65,805600.0,8.7028,8.7118,8.6847,8.7118,805600.0
2008-05-19 14:25:00,9.65,9.66,9.61,9.62,1388800.0,8.7118,8.7208,8.6757,8.6847,1388800.0
2008-05-19 14:30:00,9.62,9.64,9.62,9.62,584000.0,8.6847,8.7028,8.6847,8.6847,584000.0
2008-05-19 14:35:00,9.62,9.64,9.62,9.64,907200.0,8.6847,8.7028,8.6847,8.7028,907200.0
2008-05-19 14:40:00,9.64,9.65,9.63,9.63,422400.0,8.7028,8.7118,8.6938,8.6938,422400.0
2008-05-19 14:45:00,9.63,9.64,9.62,9.62,889600.0,8.6938,8.7028,8.6847,8.6847,889600.0
2008-05-19 14:50:00,9.62,9.66,9.62,9.66,528000.0,8.6847,8.7208,8.6847,8.7208,528000.0
2008-05-19 14:55:00,9.66,9.66,9.64,9.66,418400.0,8.7208,8.7208,8.7028,8.7208,418400.0
2008-05-19 15:00:00,9.66,9.66,9.64,9.64,694400.0,8.7208,8.7208,8.7028,8.7028,694400.0
2008-05-19 15:05:00,9.64,9.65,9.63,9.65,392800.0,8.7028,8.7118,8.6938,8.7118,392800.0
2008-05-19 15:10:00,9.65,9.67,9.64,9.64,909600.0,8.7118,8.7299,8.7028,8.7028,909600.0
2008-05-19 15:15:00,9.64,9.65,9.63,9.64,468000.0,8.7028,8.7118,8.6938,8.7028,468000.0
2008-05-19 15:20:00,9.64,9.65,9.64,9.64,316800.0,8.7028,8.7118,8.7028,8.7028,316800.0
2008-05-19 15:25:00,9.64,9.64,9.63,9.64,455200.0,8.7028,8.7028,8.6938,8.7028,455200.0
2008-05-19 15:30:00,9.64,9.64,9.58,9.59,1206400.0,8.7028,8.7028,8.6486,8.6576,1206400.0
2008-05-19 15:35:00,9.59,9.59,9.54,9.54,1266400.0,8.6576,8.6576,8.6125,8.6125,1266400.0
2008-05-19 15:40:00,9.54,9.57,9.54,9.57,1107200.0,8.6125,8.6396,8.6125,8.6396,1107200.0
2008-05-19 15:45:00,9.57,9.58,9.56,9.58,657600.0,8.6396,8.6486,8.6306,8.6486,657600.0
2008-05-19 15:50:00,9.58,9.6,9.58,9.6,494400.0,8.6486,8.6667,8.6486,8.6667,494400.0
2008-05-19 15:55:00,9.6,9.61,9.59,9.6,406400.0,8.6667,8.6757,8.6576,8.6667,406400.0
2008-05-20 09:30:00,9.53,9.53,9.5,9.5,1532800.0,8.6035,8.6035,8.5764,8.5764,1532800.0
2008-05-20 09:35:00,9.5,9.51,9.48,9.5,2010400.0,8.5764,8.5854,8.5583,8.5764,2010400.0
2008-05-20 09:40:00,9.5,9.5,9.48,9.49,2548000.0,8.5764,8.5764,8.5583,8.5674,2548000.0
2008-05-20 09:45:00,9.49,9.52,9.49,9.52,1618400.0,8.5674,8.5944,8.5674,8.5944,1618400.0
2008-05-20 09:50:00,9.52,9.52,9.49,9.49,989600.0,8.5944,8.5944,8.5674,8.5674,989600.0
2008-05-20 09:55:00,9.49,9.49,9.47,9.47,1339200.0,8.5674,8.5674,8.5493,8.5493,1339200.0
2008-05-20 10:00:00,9.47,9.47,9.45,9.46,1764800.0,8.5493,8.5493,8.5313,8.5403,1764800.0
2008-05-20 10:05:00,9.46,9.47,9.46,9.47,882400.0,8.5403,8.5493,8.5403,8.5493,882400.0
2008-05-20 10:10:00,9.46,9.47,9.44,9.47,1161600.0,8.5403,8.5493,8.5222,8.5493,1161600.0
2008-05-20 10:15:00,9.47,9.48,9.47,9.47,1110400.0,8.5493,8.5583,8.5493,8.5493,1110400.0
2008-05-20 10:20:00,9.47,9.49,9.47,9.47,740000.0,8.5493,8.5674,8.5493,8.5493,740000.0
2008-05-20 10:25:00,9.48,9.49,9.47,9.49,1117600.0,8.5583,8.5674,8.5493,8.5674,1117600.0
2008-05-20 10:30:00,9.48,9.49,9.46,9.46,1293600.0,8.5583,8.5674,8.5403,8.5403,1293600.0
2008-05-20 10:35:00,9.46,9.46,9.44,9.45,860000.0,8.5403,8.5403,8.5222,8.5313,860000.0
2008-05-20 10:40:00,9.45,9.47,9.45,9.47,688800.0,8.5313,8.5493,8.5313,8.5493,688800.0
2008-05-20 10:45:00,9.47,9.48,9.46,9.48,604000.0,8.5493,8.5583,8.5403,8.5583,604000.0
2008-05-20 10:50:00,9.48,9.48,9.46,9.46,791200.0,8.5583,8.5583,8.5403,8.5403,791200.0
2008-05-20 10:55:00,9.46,9.49,9.46,9.48,751200.0,8.5403,8.5674,8.5403,8.5583,751200.0
2008-05-20 11:00:00,9.48,9.49,9.45,9.45,936000.0,8.5583,8.5674,8.5313,8.5313,936000.0
2008-05-20 11:05:00,9.45,9.46,9.43,9.43,1200800.0,8.5313,8.5403,8.5132,8.5132,1200800.0
2008-05-20 11:10:00,9.43,9.45,9.43,9.44,784000.0,8.5132,8.5313,8.5132,8.5222,784000.0
2008-05-20 11:15:00,9.44,9.45,9.44,9.44,682400.0,8.5222,8.5313,8.5222,8.5222,682400.0
2008-05-20 11:20:00,9.44,9.45,9.44,9.44,529600.0,8.5222,8.5313,8.5222,8.5222,529600.0
2008-05-20 11:25:00,9.44,9.45,9.44,9.45,712000.0,8.5222,8.5313,8.5222,8.5313,712000.0
2008-05-20 11:30:00,9.44,9.45,9.43,9.44,796800.0,8.5222,8.5313,8.5132,8.5222,796800.0
2008-05-20 11:35:00,9.44,9.44,9.42,9.43,771200.0,8.5222,8.5222,8.5042,8.5132,771200.0
2008-05-20 11:40:00,9.43,9.43,9.42,9.42,936000.0,8.5132,8.5132,8.5042,8.5042,936000.0
2008-05-20 11:45:00,9.41,9.42,9.41,9.42,1110400.0,8.4951,8.5042,8.4951,8.5042,1110400.0
2008-05-20 11:50:00,9.42,9.42,9.41,9.42,1037600.0,8.5042,8.5042,8.4951,8.5042,1037600.0
2008-05-20 11:55:00,9.42,9.42,9.41,9.42,1107200.0,8.5042,8.5042,8.4951,8.5042,1107200.0
2008-05-20 12:00:00,9.42,9.43,9.41,9.43,1025600.0,8.5042,8.5132,8.4951,8.5132,1025600.0
2008-05-20 12:05:00,9.43,9.44,9.43,9.44,991200.0,8.5132,8.5222,8.5132,8.5222,991200.0
2008-05-20 12:10:00,9.44,9.45,9.43,9.45,556000.0,8.5222,8.5313,8.5132,8.5313,556000.0
2008-05-20 12:15:00,9.44,9.45,9.44,9.44,468000.0,8.5222,8.5313,8.5222,8.5222,468000.0
2008-05-20 12:20:00,9.44,9.47,9.44,9.47,1160000.0,8.5222,8.5493,8.5222,8.5493,1160000.0
2008-05-20 12:25:00,9.47,9.47,9.46,9.46,416000.0,8.5493,8.5493,8.5403,8.5403,416000.0
2008-05-20 12:30:00,9.46,9.47,9.46,9.46,420000.0,8.5403,8.5493,8.5403,8.5403,420000.0
2008-05-20 12:35:00,9.46,9.48,9.46,9.46,846400.0,8.5403,8.5583,8.5403,8.5403,846400.0
2008-05-20 12:40:00,9.46,9.46,9.44,9.44,810400.0,8.5403,8.5403,8.5222,8.5222,810400.0
2008-05-20 12:45:00,9.44,9.45,9.44,9.44,565600.0,8.5222,8.5313,8.5222,8.5222,565600.0
2008-05-20 12:50:00,9.44,9.44,9.42,9.42,795200.0,8.5222,8.5222,8.5042,8.5042,795200.0
2008-05-20 12:55:00,9.42,9.44,9.42,9.43,389600.0,8.5042,8.5222,8.5042,8.5132,389600.0
2008-05-20 13:00:00,9.43,9.44,9.43,9.44,2252800.0,8.5132,8.5222,8.5132,8.5222,2252800.0
2008-05-20 13:05:00,9.44,9.46,9.44,9.45,1270400.0,8.5222,8.5403,8.5222,8.5313,1270400.0
2008-05-20 13:10:00,9.45,9.47,9.45,9.46,680000.0,8.5313,8.5493,8.5313,8.5403,680000.0
2008-05-20 13:15:00,9.46,9.47,9.46,9.46,194400.0,8.5403,8.5493,8.5403,8.5403,194400.0
2008-05-20 13:20:00,9.46,9.46,9.43,9.44,796800.0,8.5403,8.5403,8.5132,8.5222,796800.0
2008-05-20 13:25:00,9.44,9.46,9.44,9.45,495200.0,8.5222,8.5403,8.5222,8.5313,495200.0
2008-05-20 13:30:00,9.45,9.45,9.43,9.44,624000.0,8.5313,8.5313,8.5132,8.5222,624000.0
2008-05-20 13:35:00,9.44,9.44,9.42,9.42,670400.0,8.5222,8.5222,8.5042,8.5042,670400.0
2008-05-20 13:40:00,9.42,9.43,9.4,9.42,830400.0,8.5042,8.5132,8.4861,8.5042,830400.0
2008-05-20 13:45:00,9.43,9.44,9.42,9.44,657600.0,8.5132,8.5222,8.5042,8.5222,657600.0
2008-05-20 13:50:00,9.44,9.44,9.42,9.42,875200.0,8.5222,8.5222,8.5042,8.5042,875200.0
2008-05-20 13:55:00,9.42,9.42,9.38,9.39,1211200.0,8.5042,8.5042,8.4681,8.4771,1211200.0
2008-05-20 14:00:00,9.39,9.41,9.39,9.4,890400.0,8.4771,8.4951,8.4771,8.4861,890400.0
2008-05-20 14:05:00,9.4,9.41,9.37,9.38,1223200.0,8.4861,8.4951,8.459,8.4681,1223200.0
2008-05-20 14:10:00,9.38,9.4,9.38,9.39,288800.0,8.4681,8.4861,8.4681,8.4771,288800.0
2008-05-20 14:15:00,9.39,9.39,9.37,9.37,631200.0,8.4771,8.4771,8.459,8.459,631200.0
2008-05-20 14:20:00,9.37,9.39,9.37,9.38,478400.0,8.459,8.4771,8.459,8.4681,478400.0
2008-05-20 14:25:00,9.38,9.38,9.37,9.37,528000.0,8.4681,8.4681,8.459,8.459,528000.0
2008-05-20 14:30:00,9.37,9.4,9.37,9.39,620000.0,8.459,8.4861,8.459,8.4771,620000.0
2008-05-20 14:35:00,9.4,9.41,9.4,9.41,598400.0,8.4861,8.4951,8.4861,8.4951,598400.0
2008-05-20 14:40:00,9.41,9.41,9.4,9.4,536800.0,8.4951,8.4951,8.4861,8.4861,536800.0
2008-05-20 14:45:00,9.4,9.41,9.38,9.39,618400.0,8.4861,8.4951,8.4681,8.4771,618400.0
2008-05-20 14:50:00,9.39,9.41,9.39,9.4,509600.0,8.4771,8.4951,8.4771,8.4861,509600.0
2008-05-20 14:55:00,9.4,9.41,9.38,9.38,410400.0,8.4861,8.4951,8.4681,8.4681,410400.0
2008-05-20 15:00:00,9.38,9.41,9.38,9.41,448000.0,8.4681,8.4951,8.4681,8.4951,448000.0
2008-05-20 15:05:00,9.41,9.43,9.4,9.41,854400.0,8.4951,8.5132,8.4861,8.4951,854400.0
2008-05-20 15:10:00,9.41,9.43,9.41,9.42,783200.0,8.4951,8.5132,8.4951,8.5042,783200.0
2008-05-20 15:15:00,9.41,9.44,9.41,9.44,738400.0,8.4951,8.5222,8.4951,8.5222,738400.0
2008-05-20 15:20:00,9.44,9.45,9.41,9.43,924800.0,8.5222,8.5313,8.4951,8.5132,924800.0
2008-05-20 15:25:00,9.43,9.43,9.42,9.42,711200.0,8.5132,8.5132,8.5042,8.5042,711200.0
2008-05-20 15:30:00,9.42,9.43,9.38,9.38,825600.0,8.5042,8.5132,8.4681,8.4681,825600.0
2008-05-20 15:35:00,9.38,9.39,9.37,9.37,1226400.0,8.4681,8.4771,8.459,8.459,1226400.0
2008-05-20 15:40:00,9.37,9.4,9.37,9.4,1234400.0,8.459,8.4861,8.459,8.4861,1234400.0
2008-05-20 15:45:00,9.4,9.43,9.39,9.42,1181600.0,8.4861,8.5132,8.4771,8.5042,1181600.0
2008-05-20 15:50:00,9.42,9.45,9.42,9.44,1267200.0,8.5042,8.5313,8.5042,8.5222,1267200.0
2008-05-20 15:55:00,9.44,9.44,9.42,9.44,896800.0,8.5222,8.5222,8.5042,8.5222,896800.0
2008-05-21 09:30:00,9.46,9.48,9.46,9.46,742400.0,8.5403,8.5583,8.5403,8.5403,742400.0
2008-05-21 09:35:00,9.46,9.5,9.46,9.49,735200.0,8.5403,8.5764,8.5403,8.5674,735200.0
2008-05-21 09:40:00,9.49,9.5,9.48,9.48,1181600.0,8.5674,8.5764,8.5583,8.5583,1181600.0
2008-05-21 09:45:00,9.49,9.5,9.47,9.47,674400.0,8.5674,8.5764,8.5493,8.5493,674400.0
2008-05-21 09:50:00,9.47,9.47,9.45,9.46,628000.0,8.5493,8.5493,8.5313,8.5403,628000.0
2008-05-21 09:55:00,9.46,9.47,9.44,9.45,879200.0,8.5403,8.5493,8.5222,8.5313,879200.0
2008-05-21 10:00:00,9.44,9.45,9.43,9.45,827200.0,8.5222,8.5313,8.5132,8.5313,827200.0
2008-05-21 10:05:00,9.45,9.46,9.42,9.43,827200.0,8.5313,8.5403,8.5042,8.5132,827200.0
2008-05-21 10:10:00,9.43,9.45,9.43,9.44,852000.0,8.5132,8.5313,8.5132,8.5222,852000.0
2008-05-21 10:15:00,9.44,9.45,9.42,9.44,760000.0,8.5222,8.5313,8.5042,8.5222,760000.0
2008-05-21 10:20:00,9.44,9.46,9.44,9.46,1127200.0,8.5222,8.5403,8.5222,8.5403,1127200.0
2008-05-21 10:25:00,9.46,9.47,9.46,9.46,1416800.0,8.5403,8.5493,8.5403,8.5403,1416800.0
2008-05-21 10:30:00,9.46,9.46,9.41,9.44,1403200.0,8.5403,8.5403,8.4951,8.5222,1403200.0
2008-05-21 10:35:00,9.45,9.45,9.41,9.43,1833600.0,8.5313,8.5313,8.4951,8.5132,1833600.0
2008-05-21 10:40:00,9.43,9.44,9.42,9.43,1383200.0,8.5132,8.5222,8.5042,8.5132,1383200.0
2008-05-21 10:45:00,9.44,9.44,9.4,9.4,958400.0,8.5222,8.5222,8.4861,8.4861,958400.0
2008-05-21 10:50:00,9.4,9.4,9.37,9.38,1096800.0,8.4861,8.4861,8.459,8.4681,1096800.0
2008-05-21 10:55:00,9.38,9.38,9.36,9.37,715200.0,8.4681,8.4681,8.45,8.459,715200.0
2008-05-21 11:00:00,9.37,9.38,9.36,9.37,1275200.0,8.459,8.4681,8.45,8.459,1275200.0
2008-05-21 11:05:00,9.37,9.37,9.35,9.36,821600.0,8.459,8.459,8.441,8.45,821600.0
2008-05-21 11:10:00,9.36,9.38,9.36,9.38,453600.0,8.45,8.4681,8.45,8.4681,453600.0
2008-05-21 11:15:00,9.38,9.39,9.37,9.37,936000.0,8.4681,8.4771,8.459,8.459,936000.0
2008-05-21 11:20:00,9.37,9.39,9.37,9.38,636800.0,8.459,8.4771,8.459,8.4681,636800.0
2008-05-21 11:25:00,9.38,9.41,9.38,9.4,909600.0,8.4681,8.4951,8.4681,8.4861,909600.0
2008-05-21 11:30:00,9.4,9.4,9.38,9.4,479200.0,8.4861,8.4861,8.4681,8.4861,479200.0
2008-05-21 11:35:00,9.4,9.4,9.39,9.39,396800.0,8.4861,8.4861,8.4771,8.4771,396800.0
2008-05-21 11:40:00,9.39,9.4,9.38,9.38,463200.0,8.4771,8.4861,8.4681,8.4681,463200.0
2008-05-21 11:45:00,9.38,9.4,9.38,9.4,249600.0,8.4681,8.4861,8.4681,8.4861,249600.0
2008-05-21 11:50:00,9.4,9.42,9.4,9.42,595200.0,8.4861,8.5042,8.4861,8.5042,595200.0
2008-05-21 11:55:00,9.42,9.42,9.41,9.41,409600.0,8.5042,8.5042,8.4951,8.4951,409600.0
2008-05-21 12:00:00,9.41,9.41,9.4,9.41,239200.0,8.4951,8.4951,8.4861,8.4951,239200.0
2008-05-21 12:05:00,9.41,9.42,9.4,9.41,967200.0,8.4951,8.5042,8.4861,8.4951,967200.0
2008-05-21 12:10:00,9.41,9.42,9.4,9.41,516000.0,8.4951,8.5042,8.4861,8.4951,516000.0
2008-05-21 12:15:00,9.4,9.4,9.39,9.4,266400.0,8.4861,8.4861,8.4771,8.4861,266400.0
2008-05-21 12:20:00,9.4,9.41,9.4,9.4,236000.0,8.4861,8.4951,8.4861,8.4861,236000.0
2008-05-21 12:25:00,9.4,9.41,9.4,9.41,775200.0,8.4861,8.4951,8.4861,8.4951,775200.0
2008-05-21 12:30:00,9.41,9.42,9.41,9.41,416800.0,8.4951,8.5042,8.4951,8.4951,416800.0
2008-05-21 12:35:00,9.41,9.42,9.4,9.41,418400.0,8.4951,8.5042,8.4861,8.4951,418400.0
2008-05-21 12:40:00,9.41,9.45,9.41,9.45,662400.0,8.4951,8.5313,8.4951,8.5313,662400.0
2008-05-21 12:45:00,9.45,9.45,9.44,9.44,749600.0,8.5313,8.5313,8.5222,8.5222,749600.0
2008-05-21 12:50:00,9.44,9.44,9.41,9.42,756000.0,8.5222,8.5222,8.4951,8.5042,756000.0
2008-05-21 12:55:00,9.42,9.43,9.42,9.43,260800.0,8.5042,8.5132,8.5042,8.5132,260800.0
2008-05-21 13:00:00,9.43,9.43,9.4,9.4,813600.0,8.5132,8.5132,8.4861,8.4861,813600.0
2008-05-21 13:05:00,9.4,9.4,9.38,9.38,1244000.0,8.4861,8.4861,8.4681,8.4681,1244000.0
2008-05-21 13:10:00,9.38,9.39,9.38,9.39,452800.0,8.4681,8.4771,8.4681,8.4771,452800.0
2008-05-21 13:15:00,9.38,9.39,9.38,9.38,374400.0,8.4681,8.4771,8.4681,8.4681,374400.0
2008-05-21 13:20:00,9.38,9.38,9.37,9.37,677600.0,8.4681,8.4681,8.459,8.459,677600.0
2008-05-21 13:25:00,9.37,9.37,9.36,9.37,272800.0,8.459,8.459,8.45,8.459,272800.0
2008-05-21 13:30:00,9.37,9.38,9.36,9.38,283200.0,8.459,8.4681,8.45,8.4681,283200.0
2008-05-21 13:35:00,9.38,9.4,9.37,9.39,611200.0,8.4681,8.4861,8.459,8.4771,611200.0
2008-05-21 13:40:00,9.39,9.4,9.38,9.38,376800.0,8.4771,8.4861,8.4681,8.4681,376800.0
2008-05-21 13:45:00,9.38,9.4,9.38,9.38,700800.0,8.4681,8.4861,8.4681,8.4681,700800.0
2008-05-21 13:50:00,9.38,9.38,9.36,9.37,520000.0,8.4681,8.4681,8.45,8.459,520000.0
2008-05-21 13:55:00,9.36,9.37,9.33,9.34,1773600.0,8.45,8.459,8.4229,8.4319,1773600.0
2008-05-21 14:00:00,9.34,9.34,9.27,9.3,2635200.0,8.4319,8.4319,8.3688,8.3958,2635200.0
2008-05-21 14:05:00,9.29,9.31,9.24,9.25,2209600.0,8.3868,8.4049,8.3417,8.3507,2209600.0
2008-05-21 14:10:00,9.25,9.26,9.23,9.25,1834400.0,8.3507,8.3597,8.3326,8.3507,1834400.0
2008-05-21 14:15:00,9.25,9.25,9.2,9.2,1544000.0,8.3507,8.3507,8.3056,8.3056,1544000.0
2008-05-21 14:20:00,9.2,9.23,9.19,9.22,1404000.0,8.3056,8.3326,8.2965,8.3236,1404000.0
2008-05-21 14:25:00,9.21,9.22,9.19,9.21,1258400.0,8.3146,8.3236,8.2965,8.3146,1258400.0
2008-05-21 14:30:00,9.21,9.22,9.17,9.17,1194400.0,8.3146,8.3236,8.2785,8.2785,1194400.0
2008-05-21 14:35:00,9.17,9.19,9.16,9.19,1619200.0,8.2785,8.2965,8.2694,8.2965,1619200.0
2008-05-21 14:40:00,9.19,9.2,9.16,9.17,1300800.0,8.2965,8.3056,8.2694,8.2785,1300800.0
2008-05-21 14:45:00,9.18,9.18,9.13,9.13,1608000.0,8.2875,8.2875,8.2424,8.2424,1608000.0
2008-05-21 14:50:00,9.13,9.17,9.13,9.17,951200.0,8.2424,8.2785,8.2424,8.2785,951200.0
2008-05-21 14:55:00,9.17,9.19,9.15,9.19,1471200.0,8.2785,8.2965,8.2604,8.2965,1471200.0
2008-05-21 15:00:00,9.19,9.19,9.18,9.18,1307200.0,8.2965,8.2965,8.2875,8.2875,1307200.0
2008-05-21 15:05:00,9.18,9.19,9.15,9.19,1190400.0,8.2875,8.2965,8.2604,8.2965,1190400.0
2008-05-21 15:10:00,9.18,9.21,9.16,9.21,1676000.0,8.2875,8.3146,8.2694,8.3146,1676000.0
2008-05-21 15:15:00,9.21,9.21,9.19,9.2,820000.0,8.3146,8.3146,8.2965,8.3056,820000.0
2008-05-21 15:20:00,9.2,9.21,9.19,9.19,1015200.0,8.3056,8.3146,8.2965,8.2965,1015200.0
2008-05-21 15:25:00,9.19,9.2,9.18,9.18,799200.0,8.2965,8.3056,8.2875,8.2875,799200.0
2008-05-21 15:30:00,9.18,9.2,9.17,9.2,750400.0,8.2875,8.3056,8.2785,8.3056,750400.0
2008-05-21 15:35:00,9.2,9.21,9.17,9.18,835200.0,8.3056,8.3146,8.2785,8.2875,835200.0
2008-05-21 15:40:00,9.17,9.17,9.1,9.12,1774400.0,8.2785,8.2785,8.2153,8.2333,1774400.0
2008-05-21 15:45:00,9.12,9.17,9.12,9.15,1254400.0,8.2333,8.2785,8.2333,8.2604,1254400.0
2008-05-21 15:50:00,9.15,9.15,9.11,9.12,683200.0,8.2604,8.2604,8.2243,8.2333,683200.0
2008-05-21 15:55:00,9.12,9.15,9.09,9.13,1045600.0,8.2333,8.2604,8.2063,8.2424,1045600.0
2008-05-22 09:30:00,9.14,9.16,9.13,9.16,1028800.0,8.2514,8.2694,8.2424,8.2694,1028800.0
2008-05-22 09:35:00,9.16,9.18,9.15,9.15,1226400.0,8.2694,8.2875,8.2604,8.2604,1226400.0
2008-05-22 09:40:00,9.15,9.18,9.15,9.15,998400.0,8.2604,8.2875,8.2604,8.2604,998400.0
2008-05-22 09:45:00,9.15,9.16,9.13,9.13,779200.0,8.2604,8.2694,8.2424,8.2424,779200.0
2008-05-22 09:50:00,9.13,9.15,9.13,9.15,1113600.0,8.2424,8.2604,8.2424,8.2604,1113600.0
2008-05-22 09:55:00,9.15,9.16,9.15,9.15,980000.0,8.2604,8.2694,8.2604,8.2604,980000.0
2008-05-22 10:00:00,9.15,9.2,9.15,9.2,902400.0,8.2604,8.3056,8.2604,8.3056,902400.0
2008-05-22 10:05:00,9.2,9.2,9.17,9.17,1100000.0,8.3056,8.3056,8.2785,8.2785,1100000.0
2008-05-22 10:10:00,9.17,9.2,9.17,9.19,1012000.0,8.2785,8.3056,8.2785,8.2965,1012000.0
2008-05-22 10:15:00,9.19,9.2,9.17,9.18,1297600.0,8.2965,8.3056,8.2785,8.2875,1297600.0
2008-05-22 10:20:00,9.18,9.21,9.18,9.2,569600.0,8.2875,8.3146,8.2875,8.3056,569600.0
2008-05-22 10:25:00,9.2,9.21,9.18,9.2,912000.0,8.3056,8.3146,8.2875,8.3056,912000.0
2008-05-22 10:30:00,9.21,9.24,9.2,9.22,1596000.0,8.3146,8.3417,8.3056,8.3236,1596000.0
2008-05-22 10:35:00,9.22,9.22,9.21,9.21,711200.0,8.3236,8.3236,8.3146,8.3146,711200.0
2008-05-22 10:40:00,9.21,9.22,9.19,9.19,542400.0,8.3146,8.3236,8.2965,8.2965,542400.0
2008-05-22 10:45:00,9.19,9.2,9.18,9.2,786400.0,8.2965,8.3056,8.2875,8.3056,786400.0
2008-05-22 10:50:00,9.2,9.2,9.17,9.18,528000.0,8.3056,8.3056,8.2785,8.2875,528000.0
2008-05-22 10:55:00,9.18,9.2,9.18,9.2,520800.0,8.2875,8.3056,8.2875,8.3056,520800.0
2008-05-22 11:00:00,9.2,9.21,9.18,9.2,396800.0,8.3056,8.3146,8.2875,8.3056,396800.0
2008-05-22 11:05:00,9.2,9.21,9.2,9.21,612000.0,8.3056,8.3146,8.3056,8.3146,612000.0
2008-05-22 11:10:00,9.21,9.22,9.21,9.21,432800.0,8.3146,8.3236,8.3146,8.3146,432800.0
2008-05-22 11:15:00,9.21,9.21,9.2,9.2,690400.0,8.3146,8.3146,8.3056,8.3056,690400.0
2008-05-22 11:20:00,9.2,9.22,9.2,9.22,506400.0,8.3056,8.3236,8.3056,8.3236,506400.0
2008-05-22 11:25:00,9.22,9.22,9.19,9.2,362400.0,8.3236,8.3236,8.2965,8.3056,362400.0
2008-05-22 11:30:00,9.19,9.2,9.18,9.18,969600.0,8.2965,8.3056,8.2875,8.2875,969600.0
2008-05-22 11:35:00,9.18,9.18,9.17,9.18,798400.0,8.2875,8.2875,8.2785,8.2875,798400.0
2008-05-22 11:40:00,9.18,9.18,9.15,9.15,1039200.0,8.2875,8.2875,8.2604,8.2604,1039200.0
2008-05-22 11:45:00,9.15,9.15,9.13,9.14,874400.0,8.2604,8.2604,8.2424,8.2514,874400.0
2008-05-22 11:50:00,9.14,9.15,9.13,9.14,597600.0,8.2514,8.2604,8.2424,8.2514,597600.0
2008-05-22 11:55:00,9.14,9.15,9.13,9.15,504000.0,8.2514,8.2604,8.2424,8.2604,504000.0
2008-05-22 12:00:00,9.15,9.15,9.14,9.15,496800.0,8.2604,8.2604,8.2514,8.2604,496800.0
2008-05-22 12:05:00,9.15,9.15,9.13,9.13,267200.0,8.2604,8.2604,8.2424,8.2424,267200.0
2008-05-22 12:10:00,9.13,9.14,9.12,9.14,595200.0,8.2424,8.2514,8.2333,8.2514,595200.0
2008-05-22 12:15:00,9.14,9.15,9.14,9.14,282400.0,8.2514,8.2604,8.2514,8.2514,282400.0
2008-05-22 12:20:00,9.15,9.16,9.14,9.15,308000.0,8.2604,8.2694,8.2514,8.2604,308000.0
2008-05-22 12:25:00,9.16,9.16,9.15,9.16,227200.0,8.2694,8.2694,8.2604,8.2694,227200.0
2008-05-22 12:30:00,9.16,9.16,9.15,9.15,208000.0,8.2694,8.2694,8.2604,8.2604,208000.0
2008-05-22 12:35:00,9.15,9.16,9.14,9.16,231200.0,8.2604,8.2694,8.2514,8.2694,231200.0
2008-05-22 12:40:00,9.16,9.18,9.16,9.18,570400.0,8.2694,8.2875,8.2694,8.2875,570400.0
2008-05-22 12:45:00,9.17,9.19,9.17,9.19,378400.0,8.2785,8.2965,8.2785,8.2965,378400.0
2008-05-22 12:50:00,9.19,9.19,9.18,9.18,349600.0,8.2965,8.2965,8.2875,8.2875,349600.0
2008-05-22 12:55:00,9.19,9.19,9.18,9.19,393600.0,8.2965,8.2965,8.2875,8.2965,393600.0
2008-05-22 13:00:00,9.19,9.2,9.18,9.19,1050400.0,8.2965,8.3056,8.2875,8.2965,1050400.0
2008-05-22 13:05:00,9.19,9.19,9.18,9.19,532800.0,8.2965,8.2965,8.2875,8.2965,532800.0
2008-05-22 13:10:00,9.19,9.19,9.17,9.18,289600.0,8.2965,8.2965,8.2785,8.2875,289600.0
2008-05-22 13:15:00,9.18,9.18,9.17,9.17,155200.0,8.2875,8.2875,8.2785,8.2785,155200.0
2008-05-22 13:20:00,9.17,9.17,9.17,9.17,120000.0,8.2785,8.2785,8.2785,8.2785,120000.0
2008-05-22 13:25:00,9.17,9.18,9.17,9.17,399200.0,8.2785,8.2875,8.2785,8.2785,399200.0
2008-05-22 13:30:00,9.17,9.18,9.16,9.17,424000.0,8.2785,8.2875,8.2694,8.2785,424000.0
2008-05-22 13:35:00,9.18,9.2,9.18,9.19,741600.0,8.2875,8.3056,8.2875,8.2965,741600.0
2008-05-22 13:40:00,9.19,9.21,9.19,9.21,387200.0,8.2965,8.3146,8.2965,8.3146,387200.0
2008-05-22 13:45:00,9.21,9.23,9.2,9.23,609600.0,8.3146,8.3326,8.3056,8.3326,609600.0
2008-05-22 13:50:00,9.23,9.24,9.21,9.22,601600.0,8.3326,8.3417,8.3146,8.3236,601600.0
2008-05-22 13:55:00,9.22,9.22,9.2,9.21,311200.0,8.3236,8.3236,8.3056,8.3146,311200.0
2008-05-22 14:00:00,9.2,9.21,9.2,9.21,407200.0,8.3056,8.3146,8.3056,8.3146,407200.0
2008-05-22 14:05:00,9.21,9.22,9.18,9.19,789600.0,8.3146,8.3236,8.2875,8.2965,789600.0
2008-05-22 14:10:00,9.19,9.2,9.16,9.18,1132800.0,8.2965,8.3056,8.2694,8.2875,1132800.0
2008-05-22 14:15:00,9.18,9.18,9.15,9.16,954400.0,8.2875,8.2875,8.2604,8.2694,954400.0
2008-05-22 14:20:00,9.16,9.17,9.15,9.16,932000.0,8.2694,8.2785,8.2604,8.2694,932000.0
2008-05-22 14:25:00,9.16,9.17,9.14,9.15,852000.0,8.2694,8.2785,8.2514,8.2604,852000.0
2008-05-22 14:30:00,9.15,9.16,9.14,9.16,787200.0,8.2604,8.2694,8.2514,8.2694,787200.0
2008-05-22 14:35:00,9.16,9.18,9.16,9.18,879200.0,8.2694,8.2875,8.2694,8.2875,879200.0
2008-05-22 14:40:00,9.18,9.19,9.17,9.18,1245600.0,8.2875,8.2965,8.2785,8.2875,1245600.0
2008-05-22 14:45:00,9.18,9.19,9.17,9.18,752000.0,8.2875,8.2965,8.2785,8.2875,752000.0
2008-05-22 14:50:00,9.18,9.2,9.17,9.2,522400.0,8.2875,8.3056,8.2785,8.3056,522400.0
2008-05-22 14:55:00,9.2,9.2,9.18,9.19,766400.0,8.3056,8.3056,8.2875,8.2965,766400.0
2008-05-22 15:00:00,9.19,9.2,9.18,9.19,481600.0,8.2965,8.3056,8.2875,8.2965,481600.0
2008-05-22 15:05:00,9.19,9.2,9.18,9.19,648000.0,8.2965,8.3056,8.2875,8.2965,648000.0
2008-05-22 15:10:00,9.19,9.19,9.18,9.19,551200.0,8.2965,8.2965,8.2875,8.2965,551200.0
2008-05-22 15:15:00,9.19,9.19,9.18,9.19,284800.0,8.2965,8.2965,8.2875,8.2965,284800.0
2008-05-22 15:20:00,9.18,9.19,9.15,9.16,544800.0,8.2875,8.2965,8.2604,8.2694,544800.0
2008-05-22 15:25:00,9.16,9.17,9.13,9.14,409600.0,8.2694,8.2785,8.2424,8.2514,409600.0
2008-05-22 15:30:00,9.14,9.15,9.13,9.15,696800.0,8.2514,8.2604,8.2424,8.2604,696800.0
2008-05-22 15:35:00,9.14,9.16,9.13,9.15,661600.0,8.2514,8.2694,8.2424,8.2604,661600.0
2008-05-22 15:40:00,9.15,9.17,9.14,9.15,599200.0,8.2604,8.2785,8.2514,8.2604,599200.0
2008-05-22 15:45:00,9.15,9.16,9.14,9.16,568800.0,8.2604,8.2694,8.2514,8.2694,568800.0
2008-05-22 15:50:00,9.16,9.17,9.16,9.17,912000.0,8.2694,8.2785,8.2694,8.2785,912000.0
2008-05-22 15:55:00,9.17,9.18,9.16,9.16,769600.0,8.2785,8.2875,8.2694,8.2694,769600.0
2008-05-23 09:30:00,9.09,9.11,9.09,9.11,874400.0,8.2063,8.2243,8.2063,8.2243,874400.0
2008-05-23 09:35:00,9.11,9.11,9.09,9.1,879200.0,8.2243,8.2243,8.2063,8.2153,879200.0
2008-05-23 09:40:00,9.1,9.1,9.07,9.08,1056000.0,8.2153,8.2153,8.1882,8.1972,1056000.0
2008-05-23 09:45:00,9.08,9.08,9.04,9.04,1239200.0,8.1972,8.1972,8.1611,8.1611,1239200.0
2008-05-23 09:50:00,9.04,9.04,9.0,9.02,1236800.0,8.1611,8.1611,8.125,8.1431,1236800.0
2008-05-23 09:55:00,9.02,9.03,9.02,9.03,944800.0,8.1431,8.1521,8.1431,8.1521,944800.0
2008-05-23 10:00:00,9.03,9.05,9.01,9.05,2144000.0,8.1521,8.1701,8.134,8.1701,2144000.0
2008-05-23 10:05:00,9.05,9.05,9.03,9.04,816800.0,8.1701,8.1701,8.1521,8.1611,816800.0
2008-05-23 10:10:00,9.04,9.05,9.03,9.03,1221600.0,8.1611,8.1701,8.1521,8.1521,1221600.0
2008-05-23 10:15:00,9.03,9.05,9.03,9.04,800800.0,8.1521,8.1701,8.1521,8.1611,800800.0
2008-05-23 10:20:00,9.04,9.05,9.03,9.04,544000.0,8.1611,8.1701,8.1521,8.1611,544000.0
2008-05-23 10:25:00,9.04,9.04,8.99,8.99,1433600.0,8.1611,8.1611,8.116,8.116,1433600.0
2008-05-23 10:30:00,8.99,9.0,8.97,8.99,1637600.0,8.116,8.125,8.0979,8.116,1637600.0
2008-05-23 10:35:00,8.99,8.99,8.95,8.97,1186400.0,8.116,8.116,8.0799,8.0979,1186400.0
2008-05-23 10:40:00,8.97,8.98,8.96,8.98,738400.0,8.0979,8.1069,8.0889,8.1069,738400.0
2008-05-23 10:45:00,8.98,8.98,8.96,8.97,424000.0,8.1069,8.1069,8.0889,8.0979,424000.0
2008-05-23 10:50:00,8.97,8.98,8.97,8.97,379200.0,8.0979,8.1069,8.0979,8.0979,379200.0
2008-05-23 10:55:00,8.97,8.99,8.96,8.99,591200.0,8.0979,8.116,8.0889,8.116,591200.0
2008-05-23 11:00:00,8.99,8.99,8.98,8.98,586400.0,8.116,8.116,8.1069,8.1069,586400.0
2008-05-23 11:05:00,8.98,8.99,8.97,8.97,352800.0,8.1069,8.116,8.0979,8.0979,352800.0
2008-05-23 11:10:00,8.97,8.97,8.91,8.94,1588000.0,8.0979,8.0979,8.0438,8.0708,1588000.0
2008-05-23 11:15:00,8.94,8.94,8.93,8.94,966400.0,8.0708,8.0708,8.0618,8.0708,966400.0
2008-05-23 11:20:00,8.95,8.95,8.94,8.95,581600.0,8.0799,8.0799,8.0708,8.0799,581600.0
2008-05-23 11:25:00,8.94,8.95,8.93,8.94,613600.0,8.0708,8.0799,8.0618,8.0708,613600.0
2008-05-23 11:30:00,8.94,8.94,8.91,8.93,1359200.0,8.0708,8.0708,8.0438,8.0618,1359200.0
2008-05-23 11:35:00,8.93,8.95,8.92,8.95,1236000.0,8.0618,8.0799,8.0528,8.0799,1236000.0
2008-05-23 11:40:00,8.95,8.95,8.94,8.94,684800.0,8.0799,8.0799,8.0708,8.0708,684800.0
2008-05-23 11:45:00,8.94,8.97,8.94,8.96,1020800.0,8.0708,8.0979,8.0708,8.0889,1020800.0
2008-05-23 11:50:00,8.96,8.96,8.95,8.95,664800.0,8.0889,8.0889,8.0799,8.0799,664800.0
2008-05-23 11:55:00,8.95,8.96,8.94,8.96,570400.0,8.0799,8.0889,8.0708,8.0889,570400.0
2008-05-23 12:00:00,8.96,8.98,8.96,8.97,1193600.0,8.0889,8.1069,8.0889,8.0979,1193600.0
2008-05-23 12:05:00,8.97,8.98,8.96,8.96,991200.0,8.0979,8.1069,8.0889,8.0889,991200.0
2008-05-23 12:10:00,8.96,8.97,8.96,8.97,784000.0,8.0889,8.0979,8.0889,8.0979,784000.0
2008-05-23 12:15:00,8.97,8.97,8.95,8.95,812000.0,8.0979,8.0979,8.0799,8.0799,812000.0
2008-05-23 12:20:00,8.96,8.96,8.94,8.96,214400.0,8.0889,8.0889,8.0708,8.0889,214400.0
2008-05-23 12:25:00,8.96,8.96,8.95,8.96,364800.0,8.0889,8.0889,8.0799,8.0889,364800.0
2008-05-23 12:30:00,8.96,8.96,8.94,8.95,231200.0,8.0889,8.0889,8.0708,8.0799,231200.0
2008-05-23 12:35:00,8.95,8.95,8.93,8.93,716000.0,8.0799,8.0799,8.0618,8.0618,716000.0
2008-05-23 12:40:00,8.93,8.93,8.91,8.92,523200.0,8.0618,8.0618,8.0438,8.0528,523200.0
2008-05-23 12:45:00,8.92,8.93,8.91,8.93,391200.0,8.0528,8.0618,8.0438,8.0618,391200.0
2008-05-23 12:50:00,8.93,8.94,8.92,8.92,723200.0,8.0618,8.0708,8.0528,8.0528,723200.0
2008-05-23 12:55:00,8.92,8.93,8.89,8.9,922400.0,8.0528,8.0618,8.0257,8.0347,922400.0
2008-05-23 13:00:00,8.9,8.93,8.9,8.92,726400.0,8.0347,8.0618,8.0347,8.0528,726400.0
2008-05-23 13:05:00,8.92,8.93,8.92,8.93,579200.0,8.0528,8.0618,8.0528,8.0618,579200.0
2008-05-23 13:10:00,8.93,8.93,8.92,8.93,234400.0,8.0618,8.0618,8.0528,8.0618,234400.0
2008-05-23 13:15:00,8.93,8.95,8.93,8.94,1099200.0,8.0618,8.0799,8.0618,8.0708,1099200.0
2008-05-23 13:20:00,8.94,8.95,8.93,8.94,588000.0,8.0708,8.0799,8.0618,8.0708,588000.0
2008-05-23 13:25:00,8.94,8.94,8.93,8.93,318400.0,8.0708,8.0708,8.0618,8.0618,318400.0
2008-05-23 13:30:00,8.93,8.97,8.93,8.96,895200.0,8.0618,8.0979,8.0618,8.0889,895200.0
2008-05-23 13:35:00,8.96,8.97,8.94,8.94,735200.0,8.0889,8.0979,8.0708,8.0708,735200.0
2008-05-23 13:40:00,8.94,8.96,8.94,8.95,435200.0,8.0708,8.0889,8.0708,8.0799,435200.0
2008-05-23 13:45:00,8.96,8.97,8.95,8.96,340800.0,8.0889,8.0979,8.0799,8.0889,340800.0
2008-05-23 13:50:00,8.96,8.96,8.92,8.92,1216800.0,8.0889,8.0889,8.0528,8.0528,1216800.0
2008-05-23 13:55:00,8.92,8.93,8.91,8.91,684800.0,8.0528,8.0618,8.0438,8.0438,684800.0
2008-05-23 14:00:00,8.91,8.93,8.91,8.92,868000.0,8.0438,8.0618,8.0438,8.0528,868000.0
2008-05-23 14:05:00,8.92,8.94,8.92,8.93,1077600.0,8.0528,8.0708,8.0528,8.0618,1077600.0
2008-05-23 14:10:00,8.93,8.94,8.92,8.93,277600.0,8.0618,8.0708,8.0528,8.0618,277600.0
2008-05-23 14:15:00,8.93,8.96,8.92,8.94,1973600.0,8.0618,8.0889,8.0528,8.0708,1973600.0
2008-05-23 14:20:00,8.94,8.95,8.93,8.94,470400.0,8.0708,8.0799,8.0618,8.0708,470400.0
2008-05-23 14:25:00,8.94,8.96,8.92,8.96,872800.0,8.0708,8.0889,8.0528,8.0889,872800.0
2008-05-23 14:30:00,8.96,8.96,8.95,8.96,721600.0,8.0889,8.0889,8.0799,8.0889,721600.0
2008-05-23 14:35:00,8.96,8.97,8.94,8.95,1458400.0,8.0889,8.0979,8.0708,8.0799,1458400.0
2008-05-23 14:40:00,8.95,8.96,8.94,8.96,215200.0,8.0799,8.0889,8.0708,8.0889,215200.0
2008-05-23 14:45:00,8.95,8.99,8.95,8.99,1027200.0,8.0799,8.116,8.0799,8.116,1027200.0
2008-05-23 14:50:00,8.99,8.99,8.97,8.98,497600.0,8.116,8.116,8.0979,8.1069,497600.0
2008-05-23 14:55:00,8.98,9.0,8.97,8.97,684800.0,8.1069,8.125,8.0979,8.0979,684800.0
2008-05-23 15:00:00,8.97,8.97,8.96,8.97,1123200.0,8.0979,8.0979,8.0889,8.0979,1123200.0
2008-05-23 15:05:00,8.97,8.97,8.96,8.97,284000.0,8.0979,8.0979,8.0889,8.0979,284000.0
2008-05-23 15:10:00,8.97,8.98,8.93,8.94,988800.0,8.0979,8.1069,8.0618,8.0708,988800.0
2008-05-23 15:15:00,8.94,8.96,8.93,8.94,701600.0,8.0708,8.0889,8.0618,8.0708,701600.0
2008-05-23 15:20:00,8.94,8.95,8.93,8.95,534400.0,8.0708,8.0799,8.0618,8.0799,534400.0
2008-05-23 15:25:00,8.95,8.98,8.95,8.97,1054400.0,8.0799,8.1069,8.0799,8.0979,1054400.0
2008-05-23 15:30:00,8.97,9.0,8.97,8.98,1085600.0,8.0979,8.125,8.0979,8.1069,1085600.0
2008-05-23 15:35:00,8.98,8.99,8.96,8.96,1440800.0,8.1069,8.116,8.0889,8.0889,1440800.0
2008-05-23 15:40:00,8.96,8.97,8.95,8.95,591200.0,8.0889,8.0979,8.0799,8.0799,591200.0
2008-05-23 15:45:00,8.96,8.96,8.94,8.95,1036000.0,8.0889,8.0889,8.0708,8.0799,1036000.0
2008-05-23 15:50:00,8.95,8.96,8.93,8.94,848800.0,8.0799,8.0889,8.0618,8.0708,848800.0
2008-05-23 15:55:00,8.93,8.94,8.93,8.93,1639200.0,8.0618,8.0708,8.0618,8.0618,1639200.0
2008-05-27 09:30:00,8.93,8.95,8.93,8.93,1178400.0,8.0618,8.0799,8.0618,8.0618,1178400.0
2008-05-27 09:35:00,8.93,8.97,8.93,8.96,1241600.0,8.0618,8.0979,8.0618,8.0889,1241600.0
2008-05-27 09:40:00,8.96,8.97,8.96,8.96,913600.0,8.0889,8.0979,8.0889,8.0889,913600.0
2008-05-27 09:45:00,8.97,9.01,8.96,8.99,1895200.0,8.0979,8.134,8.0889,8.116,1895200.0
2008-05-27 09:50:00,8.99,8.99,8.98,8.98,736000.0,8.116,8.116,8.1069,8.1069,736000.0
2008-05-27 09:55:00,8.98,8.98,8.96,8.97,964000.0,8.1069,8.1069,8.0889,8.0979,964000.0
2008-05-27 10:00:00,8.97,9.03,8.95,9.02,3003200.0,8.0979,8.1521,8.0799,8.1431,3003200.0
2008-05-27 10:05:00,9.02,9.04,9.01,9.03,1313600.0,8.1431,8.1611,8.134,8.1521,1313600.0
2008-05-27 10:10:00,9.03,9.03,9.01,9.01,1335200.0,8.1521,8.1521,8.134,8.134,1335200.0
2008-05-27 10:15:00,9.01,9.02,9.0,9.0,980000.0,8.134,8.1431,8.125,8.125,980000.0
2008-05-27 10:20:00,9.0,9.0,8.99,9.0,580000.0,8.125,8.125,8.116,8.125,580000.0
2008-05-27 10:25:00,9.0,9.0,8.98,8.99,660000.0,8.125,8.125,8.1069,8.116,660000.0
2008-05-27 10:30:00,8.99,9.0,8.97,8.98,613600.0,8.116,8.125,8.0979,8.1069,613600.0
2008-05-27 10:35:00,8.98,8.98,8.97,8.97,461600.0,8.1069,8.1069,8.0979,8.0979,461600.0
2008-05-27 10:40:00,8.97,8.99,8.97,8.98,515200.0,8.0979,8.116,8.0979,8.1069,515200.0
2008-05-27 10:45:00,8.98,9.0,8.98,8.99,598400.0,8.1069,8.125,8.1069,8.116,598400.0
2008-05-27 10:50:00,8.99,8.99,8.97,8.98,447200.0,8.116,8.116,8.0979,8.1069,447200.0
2008-05-27 10:55:00,8.98,9.0,8.98,8.99,456800.0,8.1069,8.125,8.1069,8.116,456800.0
2008-05-27 11:00:00,9.0,9.01,8.99,9.01,677600.0,8.125,8.134,8.116,8.134,677600.0
2008-05-27 11:05:00,9.0,9.0,8.96,8.96,602400.0,8.125,8.125,8.0889,8.0889,602400.0
2008-05-27 11:10:00,8.95,8.96,8.94,8.95,598400.0,8.0799,8.0889,8.0708,8.0799,598400.0
2008-05-27 11:15:00,8.95,8.95,8.93,8.94,520800.0,8.0799,8.0799,8.0618,8.0708,520800.0
2008-05-27 11:20:00,8.94,8.95,8.93,8.93,476800.0,8.0708,8.0799,8.0618,8.0618,476800.0
2008-05-27 11:25:00,8.93,8.95,8.93,8.94,695200.0,8.0618,8.0799,8.0618,8.0708,695200.0
2008-05-27 11:30:00,8.94,8.94,8.91,8.92,599200.0,8.0708,8.0708,8.0438,8.0528,599200.0
2008-05-27 11:35:00,8.91,8.94,8.91,8.92,410400.0,8.0438,8.0708,8.0438,8.0528,410400.0
2008-05-27 11:40:00,8.93,8.94,8.93,8.93,652800.0,8.0618,8.0708,8.0618,8.0618,652800.0
2008-05-27 11:45:00,8.94,8.95,8.92,8.93,512800.0,8.0708,8.0799,8.0528,8.0618,512800.0
2008-05-27 11:50:00,8.93,8.93,8.92,8.92,300800.0,8.0618,8.0618,8.0528,8.0528,300800.0
2008-05-27 11:55:00,8.92,8.93,8.9,8.91,593600.0,8.0528,8.0618,8.0347,8.0438,593600.0
2008-05-27 12:00:00,8.91,8.91,8.89,8.91,998400.0,8.0438,8.0438,8.0257,8.0438,998400.0
2008-05-27 12:05:00,8.91,8.92,8.89,8.92,888800.0,8.0438,8.0528,8.0257,8.0528,888800.0
2008-05-27 12:10:00,8.92,8.93,8.92,8.92,442400.0,8.0528,8.0618,8.0528,8.0528,442400.0
2008-05-27 12:15:00,8.92,8.93,8.92,8.93,461600.0,8.0528,8.0618,8.0528,8.0618,461600.0
2008-05-27 12:20:00,8.93,8.94,8.93,8.94,608800.0,8.0618,8.0708,8.0618,8.0708,608800.0
2008-05-27 12:25:00,8.94,8.95,8.94,8.94,576800.0,8.0708,8.0799,8.0708,8.0708,576800.0
2008-05-27 12:30:00,8.94,8.95,8.93,8.94,372000.0,8.0708,8.0799,8.0618,8.0708,372000.0
2008-05-27 12:35:00,8.94,8.95,8.94,8.94,241600.0,8.0708,8.0799,8.0708,8.0708,241600.0
2008-05-27 12:40:00,8.94,8.96,8.94,8.94,810400.0,8.0708,8.0889,8.0708,8.0708,810400.0
2008-05-27 12:45:00,8.94,8.95,8.94,8.94,375200.0,8.0708,8.0799,8.0708,8.0708,375200.0
2008-05-27 12:50:00,8.95,8.95,8.94,8.94,724000.0,8.0799,8.0799,8.0708,8.0708,724000.0
2008-05-27 12:55:00,8.94,8.97,8.94,8.96,924800.0,8.0708,8.0979,8.0708,8.0889,924800.0
2008-05-27 13:00:00,8.96,8.96,8.94,8.94,700000.0,8.0889,8.0889,8.0708,8.0708,700000.0
2008-05-27 13:05:00,8.94,8.95,8.93,8.93,682400.0,8.0708,8.0799,8.0618,8.0618,682400.0
2008-05-27 13:10:00,8.93,8.94,8.93,8.94,504000.0,8.0618,8.0708,8.0618,8.0708,504000.0
2008-05-27 13:15:00,8.94,8.95,8.94,8.94,316800.0,8.0708,8.0799,8.0708,8.0708,316800.0
2008-05-27 13:20:00,8.94,8.96,8.94,8.95,316000.0,8.0708,8.0889,8.0708,8.0799,316000.0
2008-05-27 13:25:00,8.95,8.96,8.95,8.95,500000.0,8.0799,8.0889,8.0799,8.0799,500000.0
2008-05-27 13:30:00,8.95,8.95,8.94,8.94,570400.0,8.0799,8.0799,8.0708,8.0708,570400.0
2008-05-27 13:35:00,8.95,8.96,8.94,8.96,429600.0,8.0799,8.0889,8.0708,8.0889,429600.0
2008-05-27 13:40:00,8.95,8.98,8.95,8.97,526400.0,8.0799,8.1069,8.0799,8.0979,526400.0
2008-05-27 13:45:00,8.97,8.97,8.96,8.96,175200.0,8.0979,8.0979,8.0889,8.0889,175200.0
2008-05-27 13:50:00,8.96,8.97,8.96,8.97,475200.0,8.0889,8.0979,8.0889,8.0979,475200.0
2008-05-27 13:55:00,8.97,8.98,8.97,8.98,370400.0,8.0979,8.1069,8.0979,8.1069,370400.0
2008-05-27 14:00:00,8.98,8.99,8.97,8.98,1156000.0,8.1069,8.116,8.0979,8.1069,1156000.0
2008-05-27 14:05:00,8.97,8.99,8.97,8.97,650400.0,8.0979,8.116,8.0979,8.0979,650400.0
2008-05-27 14:10:00,8.97,8.99,8.97,8.99,564800.0,8.0979,8.116,8.0979,8.116,564800.0
2008-05-27 14:15:00,8.99,8.99,8.96,8.97,532800.0,8.116,8.116,8.0889,8.0979,532800.0
2008-05-27 14:20:00,8.96,8.98,8.96,8.98,741600.0,8.0889,8.1069,8.0889,8.1069,741600.0
2008-05-27 14:25:00,8.98,8.99,8.97,8.97,996800.0,8.1069,8.116,8.0979,8.0979,996800.0
2008-05-27 14:30:00,8.97,8.98,8.97,8.98,305600.0,8.0979,8.1069,8.0979,8.1069,305600.0
2008-05-27 14:35:00,8.98,9.01,8.98,9.0,844800.0,8.1069,8.134,8.1069,8.125,844800.0
2008-05-27 14:40:00,9.01,9.05,9.01,9.05,1315200.0,8.134,8.1701,8.134,8.1701,1315200.0
2008-05-27 14:45:00,9.05,9.05,9.03,9.05,388800.0,8.1701,8.1701,8.1521,8.1701,388800.0
2008-05-27 14:50:00,9.05,9.06,9.04,9.04,924800.0,8.1701,8.1792,8.1611,8.1611,924800.0
2008-05-27 14:55:00,9.04,9.05,9.04,9.05,612800.0,8.1611,8.1701,8.1611,8.1701,612800.0
2008-05-27 15:00:00,9.05,9.05,9.04,9.04,616000.0,8.1701,8.1701,8.1611,8.1611,616000.0
2008-05-27 15:05:00,9.05,9.06,9.04,9.05,920000.0,8.1701,8.1792,8.1611,8.1701,920000.0
2008-05-27 15:10:00,9.05,9.06,9.04,9.04,800800.0,8.1701,8.1792,8.1611,8.1611,800800.0
2008-05-27 15:15:00,9.04,9.05,9.04,9.04,471200.0,8.1611,8.1701,8.1611,8.1611,471200.0
2008-05-27 15:20:00,9.05,9.05,9.03,9.05,415200.0,8.1701,8.1701,8.1521,8.1701,415200.0
2008-05-27 15:25:00,9.05,9.05,9.03,9.05,813600.0,8.1701,8.1701,8.1521,8.1701,813600.0
2008-05-27 15:30:00,9.05,9.07,9.05,9.07,752000.0,8.1701,8.1882,8.1701,8.1882,752000.0
2008-05-27 15:35:00,9.07,9.08,9.06,9.07,804000.0,8.1882,8.1972,8.1792,8.1882,804000.0
2008-05-27 15:40:00,9.07,9.07,9.05,9.06,730400.0,8.1882,8.1882,8.1701,8.1792,730400.0
2008-05-27 15:45:00,9.06,9.06,9.04,9.04,1042400.0,8.1792,8.1792,8.1611,8.1611,1042400.0
2008-05-27 15:50:00,9.04,9.06,9.03,9.05,772800.0,8.1611,8.1792,8.1521,8.1701,772800.0
2008-05-27 15:55:00,9.06,9.06,9.04,9.05,944000.0,8.1792,8.1792,8.1611,8.1701,944000.0
2008-05-28 09:30:00,9.1,9.12,9.09,9.11,1384800.0,8.2153,8.2333,8.2063,8.2243,1384800.0
2008-05-28 09:35:00,9.11,9.11,9.08,9.11,880000.0,8.2243,8.2243,8.1972,8.2243,880000.0
2008-05-28 09:40:00,9.1,9.12,9.08,9.08,1077600.0,8.2153,8.2333,8.1972,8.1972,1077600.0
2008-05-28 09:45:00,9.08,9.09,9.06,9.06,819200.0,8.1972,8.2063,8.1792,8.1792,819200.0
2008-05-28 09:50:00,9.06,9.08,9.05,9.05,740000.0,8.1792,8.1972,8.1701,8.1701,740000.0
2008-05-28 09:55:00,9.05,9.07,9.05,9.07,1348800.0,8.1701,8.1882,8.1701,8.1882,1348800.0
2008-05-28 10:00:00,9.07,9.07,9.03,9.04,1327200.0,8.1882,8.1882,8.1521,8.1611,1327200.0
2008-05-28 10:05:00,9.04,9.04,9.03,9.03,546400.0,8.1611,8.1611,8.1521,8.1521,546400.0
2008-05-28 10:10:00,9.03,9.04,9.02,9.04,901600.0,8.1521,8.1611,8.1431,8.1611,901600.0
2008-05-28 10:15:00,9.04,9.04,9.0,9.0,1116000.0,8.1611,8.1611,8.125,8.125,1116000.0
2008-05-28 10:20:00,9.0,9.02,8.99,9.02,1298400.0,8.125,8.1431,8.116,8.1431,1298400.0
2008-05-28 10:25:00,9.01,9.02,9.0,9.01,423200.0,8.134,8.1431,8.125,8.134,423200.0
2008-05-28 10:30:00,9.0,9.03,9.0,9.02,492000.0,8.125,8.1521,8.125,8.1431,492000.0
2008-05-28 10:35:00,9.03,9.03,9.0,9.02,472800.0,8.1521,8.1521,8.125,8.1431,472800.0
2008-05-28 10:40:00,9.02,9.05,9.02,9.04,662400.0,8.1431,8.1701,8.1431,8.1611,662400.0
2008-05-28 10:45:00,9.04,9.05,9.03,9.03,532000.0,8.1611,8.1701,8.1521,8.1521,532000.0
2008-05-28 10:50:00,9.04,9.05,9.03,9.04,500800.0,8.1611,8.1701,8.1521,8.1611,500800.0
2008-05-28 10:55:00,9.04,9.06,9.04,9.06,959200.0,8.1611,8.1792,8.1611,8.1792,959200.0
2008-05-28 11:00:00,9.06,9.06,9.03,9.04,503200.0,8.1792,8.1792,8.1521,8.1611,503200.0
2008-05-28 11:05:00,9.04,9.05,9.03,9.04,292800.0,8.1611,8.1701,8.1521,8.1611,292800.0
2008-05-28 11:10:00,9.04,9.05,9.02,9.02,355200.0,8.1611,8.1701,8.1431,8.1431,355200.0
2008-05-28 11:15:00,9.02,9.03,9.01,9.02,470400.0,8.1431,8.1521,8.134,8.1431,470400.0
2008-05-28 11:20:00,9.02,9.03,9.0,9.0,623200.0,8.1431,8.1521,8.125,8.125,623200.0
2008-05-28 11:25:00,9.0,9.01,9.0,9.01,541600.0,8.125,8.134,8.125,8.134,541600.0
2008-05-28 11:30:00,9.01,9.02,9.0,9.02,1096000.0,8.134,8.1431,8.125,8.1431,1096000.0
2008-05-28 11:35:00,9.02,9.04,9.01,9.02,312800.0,8.1431,8.1611,8.134,8.1431,312800.0
2008-05-28 11:40:00,9.02,9.03,9.01,9.02,541600.0,8.1431,8.1521,8.134,8.1431,541600.0
2008-05-28 11:45:00,9.02,9.02,9.01,9.01,348000.0,8.1431,8.1431,8.134,8.134,348000.0
2008-05-28 11:50:00,9.01,9.02,9.01,9.02,245600.0,8.134,8.1431,8.134,8.1431,245600.0
2008-05-28 11:55:00,9.02,9.02,9.0,9.0,478400.0,8.1431,8.1431,8.125,8.125,478400.0
2008-05-28 12:00:00,9.0,9.0,8.97,8.97,1192800.0,8.125,8.125,8.0979,8.0979,1192800.0
2008-05-28 12:05:00,8.97,8.98,8.97,8.97,748000.0,8.0979,8.1069,8.0979,8.0979,748000.0
2008-05-28 12:10:00,8.97,8.98,8.96,8.98,879200.0,8.0979,8.1069,8.0889,8.1069,879200.0
2008-05-28 12:15:00,8.98,9.02,8.98,9.01,1497600.0,8.1069,8.1431,8.1069,8.134,1497600.0
2008-05-28 12:20:00,9.01,9.02,9.01,9.02,345600.0,8.134,8.1431,8.134,8.1431,345600.0
2008-05-28 12:25:00,9.02,9.03,9.02,9.02,460000.0,8.1431,8.1521,8.1431,8.1431,460000.0
2008-05-28 12:30:00,9.02,9.02,9.0,9.01,225600.0,8.1431,8.1431,8.125,8.134,225600.0
2008-05-28 12:35:00,9.01,9.02,9.01,9.02,450400.0,8.134,8.1431,8.134,8.1431,450400.0
2008-05-28 12:40:00,9.02,9.02,9.01,9.02,349600.0,8.1431,8.1431,8.134,8.1431,349600.0
2008-05-28 12:45:00,9.02,9.03,9.01,9.02,414400.0,8.1431,8.1521,8.134,8.1431,414400.0
2008-05-28 12:50:00,9.02,9.03,9.01,9.01,253600.0,8.1431,8.1521,8.134,8.134,253600.0
2008-05-28 12:55:00,9.01,9.03,9.01,9.03,371200.0,8.134,8.1521,8.134,8.1521,371200.0
2008-05-28 13:00:00,9.03,9.03,9.02,9.02,250400.0,8.1521,8.1521,8.1431,8.1431,250400.0
2008-05-28 13:05:00,9.02,9.04,9.02,9.04,375200.0,8.1431,8.1611,8.1431,8.1611,375200.0
2008-05-28 13:10:00,9.04,9.05,9.03,9.04,685600.0,8.1611,8.1701,8.1521,8.1611,685600.0
2008-05-28 13:15:00,9.04,9.06,9.04,9.06,503200.0,8.1611,8.1792,8.1611,8.1792,503200.0
2008-05-28 13:20:00,9.06,9.06,9.04,9.05,292800.0,8.1792,8.1792,8.1611,8.1701,292800.0
2008-05-28 13:25:00,9.04,9.06,9.04,9.05,276800.0,8.1611,8.1792,8.1611,8.1701,276800.0
2008-05-28 13:30:00,9.06,9.07,9.03,9.03,748000.0,8.1792,8.1882,8.1521,8.1521,748000.0
2008-05-28 13:35:00,9.03,9.04,9.03,9.03,323200.0,8.1521,8.1611,8.1521,8.1521,323200.0
2008-05-28 13:40:00,9.03,9.03,9.0,9.01,1274400.0,8.1521,8.1521,8.125,8.134,1274400.0
2008-05-28 13:45:00,9.01,9.02,9.01,9.01,557600.0,8.134,8.1431,8.134,8.134,557600.0
2008-05-28 13:50:00,9.01,9.02,8.99,9.01,845600.0,8.134,8.1431,8.116,8.134,845600.0
2008-05-28 13:55:00,9.02,9.02,9.01,9.02,858400.0,8.1431,8.1431,8.134,8.1431,858400.0
2008-05-28 14:00:00,9.02,9.03,8.99,9.01,1212800.0,8.1431,8.1521,8.116,8.134,1212800.0
2008-05-28 14:05:00,9.01,9.03,9.0,9.03,777600.0,8.134,8.1521,8.125,8.1521,777600.0
2008-05-28 14:10:00,9.03,9.03,9.02,9.02,433600.0,8.1521,8.1521,8.1431,8.1431,433600.0
2008-05-28 14:15:00,9.03,9.03,9.01,9.01,544800.0,8.1521,8.1521,8.134,8.134,544800.0
2008-05-28 14:20:00,9.01,9.02,8.98,9.0,1174400.0,8.134,8.1431,8.1069,8.125,1174400.0
2008-05-28 14:25:00,9.0,9.02,9.0,9.01,590400.0,8.125,8.1431,8.125,8.134,590400.0
2008-05-28 14:30:00,9.01,9.01,9.0,9.0,300000.0,8.134,8.134,8.125,8.125,300000.0
2008-05-28 14:35:00,9.0,9.04,9.0,9.03,444800.0,8.125,8.1611,8.125,8.1521,444800.0
2008-05-28 14:40:00,9.04,9.05,9.03,9.04,578400.0,8.1611,8.1701,8.1521,8.1611,578400.0
2008-05-28 14:45:00,9.04,9.05,9.03,9.04,389600.0,8.1611,8.1701,8.1521,8.1611,389600.0
2008-05-28 14:50:00,9.04,9.04,9.02,9.03,306400.0,8.1611,8.1611,8.1431,8.1521,306400.0
2008-05-28 14:55:00,9.03,9.03,9.01,9.03,753600.0,8.1521,8.1521,8.134,8.1521,753600.0
2008-05-28 15:00:00,9.03,9.06,9.03,9.05,796800.0,8.1521,8.1792,8.1521,8.1701,796800.0
2008-05-28 15:05:00,9.05,9.06,9.04,9.05,424800.0,8.1701,8.1792,8.1611,8.1701,424800.0
2008-05-28 15:10:00,9.04,9.04,9.03,9.03,422400.0,8.1611,8.1611,8.1521,8.1521,422400.0
2008-05-28 15:15:00,9.03,9.05,9.03,9.05,527200.0,8.1521,8.1701,8.1521,8.1701,527200.0
2008-05-28 15:20:00,9.04,9.06,9.03,9.05,2509600.0,8.1611,8.1792,8.1521,8.1701,2509600.0
2008-05-28 15:25:00,9.05,9.11,9.05,9.09,2209600.0,8.1701,8.2243,8.1701,8.2063,2209600.0
2008-05-28 15:30:00,9.09,9.11,9.09,9.11,1379200.0,8.2063,8.2243,8.2063,8.2243,1379200.0
2008-05-28 15:35:00,9.11,9.11,9.08,9.09,1242400.0,8.2243,8.2243,8.1972,8.2063,1242400.0
2008-05-28 15:40:00,9.09,9.1,9.07,9.07,903200.0,8.2063,8.2153,8.1882,8.1882,903200.0
2008-05-28 15:45:00,9.07,9.11,9.07,9.11,1354400.0,8.1882,8.2243,8.1882,8.2243,1354400.0
2008-05-28 15:50:00,9.11,9.13,9.1,9.12,1009600.0,8.2243,8.2424,8.2153,8.2333,1009600.0
2008-05-28 15:55:00,9.12,9.13,9.12,9.13,1029600.0,8.2333,8.2424,8.2333,8.2424,1029600.0
2008-05-29 09:30:00,9.1,9.12,9.09,9.11,893600.0,8.2153,8.2333,8.2063,8.2243,893600.0
2008-05-29 09:35:00,9.11,9.13,9.11,9.12,913600.0,8.2243,8.2424,8.2243,8.2333,913600.0
2008-05-29 09:40:00,9.12,9.15,9.12,9.14,876000.0,8.2333,8.2604,8.2333,8.2514,876000.0
2008-05-29 09:45:00,9.14,9.16,9.14,9.16,627200.0,8.2514,8.2694,8.2514,8.2694,627200.0
2008-05-29 09:50:00,9.16,9.16,9.13,9.14,789600.0,8.2694,8.2694,8.2424,8.2514,789600.0
2008-05-29 09:55:00,9.14,9.15,9.13,9.14,530400.0,8.2514,8.2604,8.2424,8.2514,530400.0
2008-05-29 10:00:00,9.14,9.15,9.11,9.12,810400.0,8.2514,8.2604,8.2243,8.2333,810400.0
2008-05-29 10:05:00,9.12,9.12,9.11,9.12,706400.0,8.2333,8.2333,8.2243,8.2333,706400.0
2008-05-29 10:10:00,9.12,9.12,9.1,9.11,349600.0,8.2333,8.2333,8.2153,8.2243,349600.0
2008-05-29 10:15:00,9.11,9.16,9.11,9.15,904800.0,8.2243,8.2694,8.2243,8.2604,904800.0
2008-05-29 10:20:00,9.15,9.17,9.15,9.17,496000.0,8.2604,8.2785,8.2604,8.2785,496000.0
2008-05-29 10:25:00,9.17,9.18,9.16,9.16,414400.0,8.2785,8.2875,8.2694,8.2694,414400.0
2008-05-29 10:30:00,9.16,9.16,9.09,9.12,1542400.0,8.2694,8.2694,8.2063,8.2333,1542400.0
2008-05-29 10:35:00,9.12,9.16,9.12,9.15,508000.0,8.2333,8.2694,8.2333,8.2604,508000.0
2008-05-29 10:40:00,9.15,9.17,9.14,9.17,520000.0,8.2604,8.2785,8.2514,8.2785,520000.0
2008-05-29 10:45:00,9.17,9.21,9.17,9.2,792800.0,8.2785,8.3146,8.2785,8.3056,792800.0
2008-05-29 10:50:00,9.2,9.22,9.19,9.21,512000.0,8.3056,8.3236,8.2965,8.3146,512000.0
2008-05-29 10:55:00,9.21,9.22,9.2,9.2,452800.0,8.3146,8.3236,8.3056,8.3056,452800.0
2008-05-29 11:00:00,9.2,9.22,9.19,9.2,572800.0,8.3056,8.3236,8.2965,8.3056,572800.0
2008-05-29 11:05:00,9.2,9.21,9.19,9.21,413600.0,8.3056,8.3146,8.2965,8.3146,413600.0
2008-05-29 11:10:00,9.22,9.22,9.2,9.22,373600.0,8.3236,8.3236,8.3056,8.3236,373600.0
2008-05-29 11:15:00,9.22,9.23,9.21,9.22,347200.0,8.3236,8.3326,8.3146,8.3236,347200.0
2008-05-29 11:20:00,9.22,9.22,9.2,9.21,195200.0,8.3236,8.3236,8.3056,8.3146,195200.0
2008-05-29 11:25:00,9.21,9.22,9.2,9.21,381600.0,8.3146,8.3236,8.3056,8.3146,381600.0
2008-05-29 11:30:00,9.21,9.22,9.2,9.21,391200.0,8.3146,8.3236,8.3056,8.3146,391200.0
2008-05-29 11:35:00,9.21,9.22,9.2,9.21,480000.0,8.3146,8.3236,8.3056,8.3146,480000.0
2008-05-29 11:40:00,9.21,9.22,9.2,9.21,291200.0,8.3146,8.3236,8.3056,8.3146,291200.0
2008-05-29 11:45:00,9.22,9.23,9.21,9.23,426400.0,8.3236,8.3326,8.3146,8.3326,426400.0
2008-05-29 11:50:00,9.23,9.25,9.23,9.25,368000.0,8.3326,8.3507,8.3326,8.3507,368000.0
2008-05-29 11:55:00,9.25,9.26,9.24,9.24,320000.0,8.3507,8.3597,8.3417,8.3417,320000.0
2008-05-29 12:00:00,9.25,9.25,9.24,9.24,383200.0,8.3507,8.3507,8.3417,8.3417,383200.0
2008-05-29 12:05:00,9.24,9.24,9.23,9.24,162400.0,8.3417,8.3417,8.3326,8.3417,162400.0
2008-05-29 12:10:00,9.24,9.25,9.24,9.24,224800.0,8.3417,8.3507,8.3417,8.3417,224800.0
2008-05-29 12:15:00,9.24,9.24,9.23,9.24,166400.0,8.3417,8.3417,8.3326,8.3417,166400.0
2008-05-29 12:20:00,9.24,9.24,9.23,9.24,172000.0,8.3417,8.3417,8.3326,8.3417,172000.0
2008-05-29 12:25:00,9.24,9.25,9.24,9.25,320800.0,8.3417,8.3507,8.3417,8.3507,320800.0
2008-05-29 12:30:00,9.25,9.28,9.24,9.28,777600.0,8.3507,8.3778,8.3417,8.3778,777600.0
2008-05-29 12:35:00,9.28,9.3,9.27,9.3,476800.0,8.3778,8.3958,8.3688,8.3958,476800.0
2008-05-29 12:40:00,9.3,9.31,9.3,9.3,789600.0,8.3958,8.4049,8.3958,8.3958,789600.0
2008-05-29 12:45:00,9.3,9.3,9.3,9.3,356000.0,8.3958,8.3958,8.3958,8.3958,356000.0
2008-05-29 12:50:00,9.3,9.3,9.29,9.29,260800.0,8.3958,8.3958,8.3868,8.3868,260800.0
2008-05-29 12:55:00,9.29,9.3,9.29,9.3,223200.0,8.3868,8.3958,8.3868,8.3958,223200.0
2008-05-29 13:00:00,9.3,9.31,9.3,9.3,251200.0,8.3958,8.4049,8.3958,8.3958,251200.0
2008-05-29 13:05:00,9.3,9.31,9.3,9.3,481600.0,8.3958,8.4049,8.3958,8.3958,481600.0
2008-05-29 13:10:00,9.3,9.3,9.29,9.3,259200.0,8.3958,8.3958,8.3868,8.3958,259200.0
2008-05-29 13:15:00,9.3,9.3,9.28,9.29,459200.0,8.3958,8.3958,8.3778,8.3868,459200.0
2008-05-29 13:20:00,9.28,9.28,9.27,9.28,298400.0,8.3778,8.3778,8.3688,8.3778,298400.0
2008-05-29 13:25:00,9.28,9.29,9.27,9.28,209600.0,8.3778,8.3868,8.3688,8.3778,209600.0
2008-05-29 13:30:00,9.28,9.29,9.27,9.28,254400.0,8.3778,8.3868,8.3688,8.3778,254400.0
2008-05-29 13:35:00,9.28,9.29,9.28,9.29,122400.0,8.3778,8.3868,8.3778,8.3868,122400.0
2008-05-29 13:40:00,9.28,9.3,9.28,9.28,176000.0,8.3778,8.3958,8.3778,8.3778,176000.0
2008-05-29 13:45:00,9.28,9.3,9.28,9.29,534400.0,8.3778,8.3958,8.3778,8.3868,534400.0
2008-05-29 13:50:00,9.29,9.29,9.29,9.29,240000.0,8.3868,8.3868,8.3868,8.3868,240000.0
2008-05-29 13:55:00,9.29,9.29,9.28,9.28,124800.0,8.3868,8.3868,8.3778,8.3778,124800.0
2008-05-29 14:00:00,9.28,9.29,9.28,9.28,102400.0,8.3778,8.3868,8.3778,8.3778,102400.0
2008-05-29 14:05:00,9.28,9.29,9.27,9.28,232000.0,8.3778,8.3868,8.3688,8.3778,232000.0
2008-05-29 14:10:00,9.28,9.3,9.27,9.3,229600.0,8.3778,8.3958,8.3688,8.3958,229600.0
2008-05-29 14:15:00,9.3,9.32,9.3,9.32,504000.0,8.3958,8.4139,8.3958,8.4139,504000.0
2008-05-29 14:20:00,9.32,9.33,9.31,9.32,588000.0,8.4139,8.4229,8.4049,8.4139,588000.0
2008-05-29 14:25:00,9.32,9.32,9.29,9.29,493600.0,8.4139,8.4139,8.3868,8.3868,493600.0
2008-05-29 14:30:00,9.3,9.3,9.29,9.29,212800.0,8.3958,8.3958,8.3868,8.3868,212800.0
2008-05-29 14:35:00,9.29,9.3,9.26,9.26,380800.0,8.3868,8.3958,8.3597,8.3597,380800.0
2008-05-29 14:40:00,9.26,9.28,9.26,9.27,264800.0,8.3597,8.3778,8.3597,8.3688,264800.0
2008-05-29 14:45:00,9.27,9.27,9.26,9.27,432000.0,8.3688,8.3688,8.3597,8.3688,432000.0
2008-05-29 14:50:00,9.27,9.29,9.27,9.28,249600.0,8.3688,8.3868,8.3688,8.3778,249600.0
2008-05-29 14:55:00,9.28,9.28,9.24,9.26,520000.0,8.3778,8.3778,8.3417,8.3597,520000.0
2008-05-29 15:00:00,9.26,9.26,9.23,9.24,607200.0,8.3597,8.3597,8.3326,8.3417,607200.0
2008-05-29 15:05:00,9.24,9.26,9.24,9.24,454400.0,8.3417,8.3597,8.3417,8.3417,454400.0
2008-05-29 15:10:00,9.24,9.26,9.24,9.24,336800.0,8.3417,8.3597,8.3417,8.3417,336800.0
2008-05-29 15:15:00,9.25,9.25,9.22,9.24,995200.0,8.3507,8.3507,8.3236,8.3417,995200.0
2008-05-29 15:20:00,9.24,9.25,9.21,9.22,712000.0,8.3417,8.3507,8.3146,8.3236,712000.0
2008-05-29 15:25:00,9.22,9.23,9.21,9.21,622400.0,8.3236,8.3326,8.3146,8.3146,622400.0
2008-05-29 15:30:00,9.22,9.23,9.21,9.22,837600.0,8.3236,8.3326,8.3146,8.3236,837600.0
2008-05-29 15:35:00,9.22,9.23,9.21,9.23,484000.0,8.3236,8.3326,8.3146,8.3326,484000.0
2008-05-29 15:40:00,9.23,9.23,9.21,9.22,1305600.0,8.3326,8.3326,8.3146,8.3236,1305600.0
2008-05-29 15:45:00,9.22,9.24,9.21,9.23,713600.0,8.3236,8.3417,8.3146,8.3326,713600.0
2008-05-29 15:50:00,9.23,9.24,9.22,9.22,828000.0,8.3326,8.3417,8.3236,8.3236,828000.0
2008-05-29 15:55:00,9.22,9.23,9.21,9.21,1025600.0,8.3236,8.3326,8.3146,8.3146,1025600.0
2008-05-30 09:30:00,9.28,9.28,9.25,9.26,1100000.0,8.3778,8.3778,8.3507,8.3597,1100000.0
2008-05-30 09:35:00,9.26,9.27,9.24,9.25,593600.0,8.3597,8.3688,8.3417,8.3507,593600.0
2008-05-30 09:40:00,9.25,9.27,9.25,9.25,846400.0,8.3507,8.3688,8.3507,8.3507,846400.0
2008-05-30 09:45:00,9.25,9.26,9.24,9.25,671200.0,8.3507,8.3597,8.3417,8.3507,671200.0
2008-05-30 09:50:00,9.25,9.27,9.24,9.27,485600.0,8.3507,8.3688,8.3417,8.3688,485600.0
2008-05-30 09:55:00,9.26,9.26,9.23,9.24,450400.0,8.3597,8.3597,8.3326,8.3417,450400.0
2008-05-30 10:00:00,9.24,9.24,9.22,9.23,488000.0,8.3417,8.3417,8.3236,8.3326,488000.0
2008-05-30 10:05:00,9.24,9.25,9.23,9.23,514400.0,8.3417,8.3507,8.3326,8.3326,514400.0
2008-05-30 10:10:00,9.23,9.25,9.23,9.25,292800.0,8.3326,8.3507,8.3326,8.3507,292800.0
2008-05-30 10:15:00,9.25,9.26,9.24,9.26,322400.0,8.3507,8.3597,8.3417,8.3597,322400.0
2008-05-30 10:20:00,9.26,9.29,9.26,9.29,717600.0,8.3597,8.3868,8.3597,8.3868,717600.0
2008-05-30 10:25:00,9.29,9.3,9.29,9.3,626400.0,8.3868,8.3958,8.3868,8.3958,626400.0
2008-05-30 10:30:00,9.3,9.3,9.28,9.28,508800.0,8.3958,8.3958,8.3778,8.3778,508800.0
2008-05-30 10:35:00,9.28,9.29,9.28,9.28,264800.0,8.3778,8.3868,8.3778,8.3778,264800.0
2008-05-30 10:40:00,9.29,9.29,9.27,9.28,244000.0,8.3868,8.3868,8.3688,8.3778,244000.0
2008-05-30 10:45:00,9.28,9.28,9.26,9.27,220800.0,8.3778,8.3778,8.3597,8.3688,220800.0
2008-05-30 10:50:00,9.27,9.27,9.24,9.25,308000.0,8.3688,8.3688,8.3417,8.3507,308000.0
2008-05-30 10:55:00,9.25,9.25,9.24,9.25,348800.0,8.3507,8.3507,8.3417,8.3507,348800.0
2008-05-30 11:00:00,9.25,9.26,9.24,9.25,328000.0,8.3507,8.3597,8.3417,8.3507,328000.0
2008-05-30 11:05:00,9.25,9.26,9.23,9.23,426400.0,8.3507,8.3597,8.3326,8.3326,426400.0
2008-05-30 11:10:00,9.23,9.23,9.22,9.22,502400.0,8.3326,8.3326,8.3236,8.3236,502400.0
2008-05-30 11:15:00,9.22,9.24,9.22,9.23,428800.0,8.3236,8.3417,8.3236,8.3326,428800.0
2008-05-30 11:20:00,9.23,9.24,9.23,9.24,203200.0,8.3326,8.3417,8.3326,8.3417,203200.0
2008-05-30 11:25:00,9.24,9.24,9.22,9.22,204000.0,8.3417,8.3417,8.3236,8.3236,204000.0
2008-05-30 11:30:00,9.22,9.25,9.22,9.25,388800.0,8.3236,8.3507,8.3236,8.3507,388800.0
2008-05-30 11:35:00,9.25,9.25,9.24,9.24,429600.0,8.3507,8.3507,8.3417,8.3417,429600.0
2008-05-30 11:40:00,9.24,9.26,9.24,9.25,187200.0,8.3417,8.3597,8.3417,8.3507,187200.0
2008-05-30 11:45:00,9.26,9.26,9.24,9.25,225600.0,8.3597,8.3597,8.3417,8.3507,225600.0
2008-05-30 11:50:00,9.25,9.27,9.24,9.27,850400.0,8.3507,8.3688,8.3417,8.3688,850400.0
2008-05-30 11:55:00,9.27,9.27,9.27,9.27,105600.0,8.3688,8.3688,8.3688,8.3688,105600.0
2008-05-30 12:00:00,9.27,9.27,9.26,9.27,65600.0,8.3688,8.3688,8.3597,8.3688,65600.0
2008-05-30 12:05:00,9.27,9.27,9.26,9.27,100800.0,8.3688,8.3688,8.3597,8.3688,100800.0
2008-05-30 12:10:00,9.27,9.27,9.26,9.26,79200.0,8.3688,8.3688,8.3597,8.3597,79200.0
2008-05-30 12:15:00,9.26,9.26,9.25,9.26,120800.0,8.3597,8.3597,8.3507,8.3597,120800.0
2008-05-30 12:20:00,9.26,9.26,9.25,9.26,150400.0,8.3597,8.3597,8.3507,8.3597,150400.0
2008-05-30 12:25:00,9.26,9.27,9.26,9.27,144800.0,8.3597,8.3688,8.3597,8.3688,144800.0
2008-05-30 12:30:00,9.27,9.28,9.27,9.27,269600.0,8.3688,8.3778,8.3688,8.3688,269600.0
2008-05-30 12:35:00,9.27,9.28,9.27,9.27,84800.0,8.3688,8.3778,8.3688,8.3688,84800.0
2008-05-30 12:40:00,9.28,9.28,9.27,9.28,123200.0,8.3778,8.3778,8.3688,8.3778,123200.0
2008-05-30 12:45:00,9.28,9.28,9.27,9.27,316000.0,8.3778,8.3778,8.3688,8.3688,316000.0
2008-05-30 12:50:00,9.27,9.28,9.27,9.27,255200.0,8.3688,8.3778,8.3688,8.3688,255200.0
2008-05-30 12:55:00,9.27,9.27,9.26,9.27,192800.0,8.3688,8.3688,8.3597,8.3688,192800.0
2008-05-30 13:00:00,9.27,9.28,9.27,9.27,113600.0,8.3688,8.3778,8.3688,8.3688,113600.0
2008-05-30 13:05:00,9.27,9.28,9.26,9.27,352000.0,8.3688,8.3778,8.3597,8.3688,352000.0
2008-05-30 13:10:00,9.27,9.27,9.25,9.26,717600.0,8.3688,8.3688,8.3507,8.3597,717600.0
2008-05-30 13:15:00,9.26,9.26,9.25,9.26,218400.0,8.3597,8.3597,8.3507,8.3597,218400.0
2008-05-30 13:20:00,9.26,9.27,9.26,9.27,155200.0,8.3597,8.3688,8.3597,8.3688,155200.0
2008-05-30 13:25:00,9.27,9.28,9.27,9.27,384000.0,8.3688,8.3778,8.3688,8.3688,384000.0
2008-05-30 13:30:00,9.27,9.27,9.27,9.27,105600.0,8.3688,8.3688,8.3688,8.3688,105600.0
2008-05-30 13:35:00,9.27,9.28,9.26,9.27,430400.0,8.3688,8.3778,8.3597,8.3688,430400.0
2008-05-30 13:40:00,9.27,9.28,9.27,9.28,441600.0,8.3688,8.3778,8.3688,8.3778,441600.0
2008-05-30 13:45:00,9.28,9.29,9.28,9.28,479200.0,8.3778,8.3868,8.3778,8.3778,479200.0
2008-05-30 13:50:00,9.28,9.3,9.28,9.28,516800.0,8.3778,8.3958,8.3778,8.3778,516800.0
2008-05-30 13:55:00,9.28,9.28,9.28,9.28,197600.0,8.3778,8.3778,8.3778,8.3778,197600.0
2008-05-30 14:00:00,9.28,9.28,9.26,9.27,268000.0,8.3778,8.3778,8.3597,8.3688,268000.0
2008-05-30 14:05:00,9.27,9.27,9.26,9.26,222400.0,8.3688,8.3688,8.3597,8.3597,222400.0
2008-05-30 14:10:00,9.26,9.27,9.26,9.27,341600.0,8.3597,8.3688,8.3597,8.3688,341600.0
2008-05-30 14:15:00,9.27,9.27,9.26,9.26,216000.0,8.3688,8.3688,8.3597,8.3597,216000.0
2008-05-30 14:20:00,9.26,9.27,9.25,9.27,225600.0,8.3597,8.3688,8.3507,8.3688,225600.0
2008-05-30 14:25:00,9.27,9.27,9.26,9.26,161600.0,8.3688,8.3688,8.3597,8.3597,161600.0
2008-05-30 14:30:00,9.26,9.27,9.26,9.26,124000.0,8.3597,8.3688,8.3597,8.3597,124000.0
2008-05-30 14:35:00,9.26,9.27,9.26,9.27,89600.0,8.3597,8.3688,8.3597,8.3688,89600.0
2008-05-30 14:40:00,9.27,9.28,9.27,9.28,213600.0,8.3688,8.3778,8.3688,8.3778,213600.0
2008-05-30 14:45:00,9.28,9.28,9.26,9.26,232000.0,8.3778,8.3778,8.3597,8.3597,232000.0
2008-05-30 14:50:00,9.27,9.28,9.27,9.28,223200.0,8.3688,8.3778,8.3688,8.3778,223200.0
2008-05-30 14:55:00,9.28,9.29,9.28,9.29,497600.0,8.3778,8.3868,8.3778,8.3868,497600.0
2008-05-30 15:00:00,9.29,9.3,9.28,9.3,577600.0,8.3868,8.3958,8.3778,8.3958,577600.0
2008-05-30 15:05:00,9.3,9.3,9.29,9.29,398400.0,8.3958,8.3958,8.3868,8.3868,398400.0
2008-05-30 15:10:00,9.29,9.29,9.28,9.29,182400.0,8.3868,8.3868,8.3778,8.3868,182400.0
2008-05-30 15:15:00,9.29,9.29,9.25,9.27,808000.0,8.3868,8.3868,8.3507,8.3688,808000.0
2008-05-30 15:20:00,9.26,9.27,9.26,9.27,340800.0,8.3597,8.3688,8.3597,8.3688,340800.0
2008-05-30 15:25:00,9.26,9.27,9.26,9.27,215200.0,8.3597,8.3688,8.3597,8.3688,215200.0
2008-05-30 15:30:00,9.27,9.28,9.27,9.27,400000.0,8.3688,8.3778,8.3688,8.3688,400000.0
2008-05-30 15:35:00,9.27,9.28,9.26,9.27,316800.0,8.3688,8.3778,8.3597,8.3688,316800.0
2008-05-30 15:40:00,9.27,9.28,9.26,9.26,477600.0,8.3688,8.3778,8.3597,8.3597,477600.0
2008-05-30 15:45:00,9.27,9.3,9.27,9.29,482400.0,8.3688,8.3958,8.3688,8.3868,482400.0
2008-05-30 15:50:00,9.29,9.29,9.28,9.28,617600.0,8.3868,8.3868,8.3778,8.3778,617600.0
2008-05-30 15:55:00,9.28,9.28,9.22,9.22,1580800.0,8.3778,8.3778,8.3236,8.3236,1580800.0
2008-06-02 09:30:00,9.18,9.19,9.17,9.17,739200.0,8.2875,8.2965,8.2785,8.2785,739200.0
2008-06-02 09:35:00,9.17,9.17,9.15,9.16,1008800.0,8.2785,8.2785,8.2604,8.2694,1008800.0
2008-06-02 09:40:00,9.16,9.16,9.14,9.15,1044800.0,8.2694,8.2694,8.2514,8.2604,1044800.0
2008-06-02 09:45:00,9.15,9.15,9.13,9.14,853600.0,8.2604,8.2604,8.2424,8.2514,853600.0
2008-06-02 09:50:00,9.14,9.14,9.1,9.1,1244800.0,8.2514,8.2514,8.2153,8.2153,1244800.0
2008-06-02 09:55:00,9.1,9.11,9.1,9.11,1112800.0,8.2153,8.2243,8.2153,8.2243,1112800.0
2008-06-02 10:00:00,9.11,9.14,9.1,9.12,2401600.0,8.2243,8.2514,8.2153,8.2333,2401600.0
2008-06-02 10:05:00,9.12,9.13,9.09,9.09,1964000.0,8.2333,8.2424,8.2063,8.2063,1964000.0
2008-06-02 10:10:00,9.09,9.1,9.07,9.07,1199200.0,8.2063,8.2153,8.1882,8.1882,1199200.0
2008-06-02 10:15:00,9.07,9.08,9.07,9.08,500800.0,8.1882,8.1972,8.1882,8.1972,500800.0
2008-06-02 10:20:00,9.08,9.08,9.05,9.06,788000.0,8.1972,8.1972,8.1701,8.1792,788000.0
2008-06-02 10:25:00,9.06,9.07,9.05,9.06,1028000.0,8.1792,8.1882,8.1701,8.1792,1028000.0
2008-06-02 10:30:00,9.06,9.06,9.04,9.05,895200.0,8.1792,8.1792,8.1611,8.1701,895200.0
2008-06-02 10:35:00,9.05,9.07,9.04,9.05,321600.0,8.1701,8.1882,8.1611,8.1701,321600.0
2008-06-02 10:40:00,9.06,9.07,9.06,9.06,495200.0,8.1792,8.1882,8.1792,8.1792,495200.0
2008-06-02 10:45:00,9.07,9.08,9.06,9.08,549600.0,8.1882,8.1972,8.1792,8.1972,549600.0
2008-06-02 10:50:00,9.08,9.09,9.07,9.08,970400.0,8.1972,8.2063,8.1882,8.1972,970400.0
2008-06-02 10:55:00,9.08,9.08,9.07,9.08,557600.0,8.1972,8.1972,8.1882,8.1972,557600.0
2008-06-02 11:00:00,9.08,9.08,9.06,9.06,666400.0,8.1972,8.1972,8.1792,8.1792,666400.0
2008-06-02 11:05:00,9.06,9.08,9.05,9.08,683200.0,8.1792,8.1972,8.1701,8.1972,683200.0
2008-06-02 11:10:00,9.08,9.09,9.07,9.08,596800.0,8.1972,8.2063,8.1882,8.1972,596800.0
2008-06-02 11:15:00,9.08,9.09,9.07,9.08,288000.0,8.1972,8.2063,8.1882,8.1972,288000.0
2008-06-02 11:20:00,9.08,9.08,9.05,9.06,640800.0,8.1972,8.1972,8.1701,8.1792,640800.0
2008-06-02 11:25:00,9.06,9.07,9.06,9.06,459200.0,8.1792,8.1882,8.1792,8.1792,459200.0
2008-06-02 11:30:00,9.06,9.07,9.04,9.06,439200.0,8.1792,8.1882,8.1611,8.1792,439200.0
2008-06-02 11:35:00,9.06,9.06,9.03,9.04,1065600.0,8.1792,8.1792,8.1521,8.1611,1065600.0
2008-06-02 11:40:00,9.04,9.06,9.04,9.06,340000.0,8.1611,8.1792,8.1611,8.1792,340000.0
2008-06-02 11:45:00,9.06,9.06,9.05,9.06,356800.0,8.1792,8.1792,8.1701,8.1792,356800.0
2008-06-02 11:50:00,9.06,9.07,9.06,9.06,299200.0,8.1792,8.1882,8.1792,8.1792,299200.0
2008-06-02 11:55:00,9.07,9.08,9.06,9.07,236800.0,8.1882,8.1972,8.1792,8.1882,236800.0
2008-06-02 12:00:00,9.07,9.07,9.06,9.06,356000.0,8.1882,8.1882,8.1792,8.1792,356000.0
2008-06-02 12:05:00,9.06,9.08,9.06,9.07,357600.0,8.1792,8.1972,8.1792,8.1882,357600.0
2008-06-02 12:10:00,9.07,9.08,9.07,9.07,169600.0,8.1882,8.1972,8.1882,8.1882,169600.0
2008-06-02 12:15:00,9.07,9.07,9.06,9.06,420000.0,8.1882,8.1882,8.1792,8.1792,420000.0
2008-06-02 12:20:00,9.06,9.07,9.06,9.07,129600.0,8.1792,8.1882,8.1792,8.1882,129600.0
2008-06-02 12:25:00,9.07,9.07,9.05,9.05,146400.0,8.1882,8.1882,8.1701,8.1701,146400.0
2008-06-02 12:30:00,9.05,9.06,9.01,9.01,540800.0,8.1701,8.1792,8.134,8.134,540800.0
2008-06-02 12:35:00,9.01,9.01,8.97,8.99,898400.0,8.134,8.134,8.0979,8.116,898400.0
2008-06-02 12:40:00,8.98,8.99,8.96,8.97,1456800.0,8.1069,8.116,8.0889,8.0979,1456800.0
2008-06-02 12:45:00,8.97,8.98,8.95,8.96,857600.0,8.0979,8.1069,8.0799,8.0889,857600.0
2008-06-02 12:50:00,8.96,8.98,8.95,8.97,1048800.0,8.0889,8.1069,8.0799,8.0979,1048800.0
2008-06-02 12:55:00,8.97,8.98,8.96,8.96,745600.0,8.0979,8.1069,8.0889,8.0889,745600.0
2008-06-02 13:00:00,8.96,8.97,8.96,8.97,465600.0,8.0889,8.0979,8.0889,8.0979,465600.0
2008-06-02 13:05:00,8.97,8.97,8.95,8.97,267200.0,8.0979,8.0979,8.0799,8.0979,267200.0
2008-06-02 13:10:00,8.97,8.99,8.97,8.99,572800.0,8.0979,8.116,8.0979,8.116,572800.0
2008-06-02 13:15:00,8.99,8.99,8.97,8.97,443200.0,8.116,8.116,8.0979,8.0979,443200.0
2008-06-02 13:20:00,8.98,8.99,8.97,8.99,397600.0,8.1069,8.116,8.0979,8.116,397600.0
2008-06-02 13:25:00,8.99,8.99,8.98,8.99,218400.0,8.116,8.116,8.1069,8.116,218400.0
2008-06-02 13:30:00,8.99,8.99,8.97,8.98,209600.0,8.116,8.116,8.0979,8.1069,209600.0
2008-06-02 13:35:00,8.98,8.99,8.98,8.99,484000.0,8.1069,8.116,8.1069,8.116,484000.0
2008-06-02 13:40:00,8.99,9.0,8.99,8.99,399200.0,8.116,8.125,8.116,8.116,399200.0
2008-06-02 13:45:00,8.99,9.0,8.98,8.98,237600.0,8.116,8.125,8.1069,8.1069,237600.0
2008-06-02 13:50:00,8.98,9.0,8.98,8.99,641600.0,8.1069,8.125,8.1069,8.116,641600.0
2008-06-02 13:55:00,8.99,9.01,8.99,9.01,177600.0,8.116,8.134,8.116,8.134,177600.0
2008-06-02 14:00:00,9.0,9.0,8.99,8.99,156800.0,8.125,8.125,8.116,8.116,156800.0
2008-06-02 14:05:00,8.99,9.01,8.99,9.01,530400.0,8.116,8.134,8.116,8.134,530400.0
2008-06-02 14:10:00,9.01,9.02,9.0,9.01,565600.0,8.134,8.1431,8.125,8.134,565600.0
2008-06-02 14:15:00,9.01,9.01,9.0,9.01,304000.0,8.134,8.134,8.125,8.134,304000.0
2008-06-02 14:20:00,9.01,9.01,9.0,9.01,450400.0,8.134,8.134,8.125,8.134,450400.0
2008-06-02 14:25:00,9.01,9.02,9.0,9.01,256800.0,8.134,8.1431,8.125,8.134,256800.0
2008-06-02 14:30:00,9.02,9.02,8.99,8.99,391200.0,8.1431,8.1431,8.116,8.116,391200.0
2008-06-02 14:35:00,9.0,9.02,8.99,9.0,466400.0,8.125,8.1431,8.116,8.125,466400.0
2008-06-02 14:40:00,8.99,9.0,8.99,8.99,531200.0,8.116,8.125,8.116,8.116,531200.0
2008-06-02 14:45:00,8.99,9.01,8.99,9.01,169600.0,8.116,8.134,8.116,8.134,169600.0
2008-06-02 14:50:00,9.0,9.01,9.0,9.0,246400.0,8.125,8.134,8.125,8.125,246400.0
2008-06-02 14:55:00,9.0,9.02,8.99,8.99,1113600.0,8.125,8.1431,8.116,8.116,1113600.0
2008-06-02 15:00:00,8.99,9.01,8.99,9.0,641600.0,8.116,8.134,8.116,8.125,641600.0
2008-06-02 15:05:00,9.0,9.01,8.98,8.99,429600.0,8.125,8.134,8.1069,8.116,429600.0
2008-06-02 15:10:00,8.99,9.01,8.98,8.99,500800.0,8.116,8.134,8.1069,8.116,500800.0
2008-06-02 15:15:00,8.99,8.99,8.97,8.99,235200.0,8.116,8.116,8.0979,8.116,235200.0
2008-06-02 15:20:00,8.99,8.99,8.98,8.98,512000.0,8.116,8.116,8.1069,8.1069,512000.0
2008-06-02 15:25:00,8.99,9.04,8.99,9.03,1920000.0,8.116,8.1611,8.116,8.1521,1920000.0
2008-06-02 15:30:00,9.03,9.05,9.03,9.03,584000.0,8.1521,8.1701,8.1521,8.1521,584000.0
2008-06-02 15:35:00,9.04,9.05,9.03,9.03,630400.0,8.1611,8.1701,8.1521,8.1521,630400.0
2008-06-02 15:40:00,9.03,9.05,9.02,9.05,685600.0,8.1521,8.1701,8.1431,8.1701,685600.0
2008-06-02 15:45:00,9.05,9.06,9.05,9.06,958400.0,8.1701,8.1792,8.1701,8.1792,958400.0
2008-06-02 15:50:00,9.06,9.08,9.06,9.07,756000.0,8.1792,8.1972,8.1792,8.1882,756000.0
2008-06-02 15:55:00,9.07,9.07,9.05,9.05,1136000.0,8.1882,8.1882,8.1701,8.1701,1136000.0
2008-06-03 09:30:00,9.11,9.12,9.09,9.09,967200.0,8.2243,8.2333,8.2063,8.2063,967200.0
2008-06-03 09:35:00,9.09,9.11,9.09,9.09,906400.0,8.2063,8.2243,8.2063,8.2063,906400.0
2008-06-03 09:40:00,9.09,9.09,9.06,9.08,588000.0,8.2063,8.2063,8.1792,8.1972,588000.0
2008-06-03 09:45:00,9.07,9.07,9.05,9.07,590400.0,8.1882,8.1882,8.1701,8.1882,590400.0
2008-06-03 09:50:00,9.07,9.07,9.06,9.06,743200.0,8.1882,8.1882,8.1792,8.1792,743200.0
2008-06-03 09:55:00,9.06,9.08,9.06,9.07,701600.0,8.1792,8.1972,8.1792,8.1882,701600.0
2008-06-03 10:00:00,9.07,9.15,9.07,9.15,2544800.0,8.1882,8.2604,8.1882,8.2604,2544800.0
2008-06-03 10:05:00,9.15,9.15,9.12,9.12,992000.0,8.2604,8.2604,8.2333,8.2333,992000.0
2008-06-03 10:10:00,9.12,9.14,9.12,9.13,754400.0,8.2333,8.2514,8.2333,8.2424,754400.0
2008-06-03 10:15:00,9.13,9.13,9.1,9.11,793600.0,8.2424,8.2424,8.2153,8.2243,793600.0
2008-06-03 10:20:00,9.11,9.11,9.1,9.11,431200.0,8.2243,8.2243,8.2153,8.2243,431200.0
2008-06-03 10:25:00,9.11,9.12,9.09,9.09,451200.0,8.2243,8.2333,8.2063,8.2063,451200.0
2008-06-03 10:30:00,9.09,9.1,9.08,9.1,720000.0,8.2063,8.2153,8.1972,8.2153,720000.0
2008-06-03 10:35:00,9.1,9.1,9.09,9.1,284800.0,8.2153,8.2153,8.2063,8.2153,284800.0
2008-06-03 10:40:00,9.1,9.11,9.09,9.09,272000.0,8.2153,8.2243,8.2063,8.2063,272000.0
2008-06-03 10:45:00,9.08,9.09,9.07,9.08,763200.0,8.1972,8.2063,8.1882,8.1972,763200.0
2008-06-03 10:50:00,9.07,9.11,9.07,9.1,510400.0,8.1882,8.2243,8.1882,8.2153,510400.0
2008-06-03 10:55:00,9.1,9.12,9.09,9.12,320800.0,8.2153,8.2333,8.2063,8.2333,320800.0
2008-06-03 11:00:00,9.12,9.13,9.11,9.11,713600.0,8.2333,8.2424,8.2243,8.2243,713600.0
2008-06-03 11:05:00,9.11,9.13,9.1,9.11,217600.0,8.2243,8.2424,8.2153,8.2243,217600.0
2008-06-03 11:10:00,9.11,9.12,9.1,9.12,293600.0,8.2243,8.2333,8.2153,8.2333,293600.0
2008-06-03 11:15:00,9.12,9.14,9.12,9.13,918400.0,8.2333,8.2514,8.2333,8.2424,918400.0
2008-06-03 11:20:00,9.13,9.14,9.13,9.13,237600.0,8.2424,8.2514,8.2424,8.2424,237600.0
2008-06-03 11:25:00,9.13,9.13,9.12,9.13,395200.0,8.2424,8.2424,8.2333,8.2424,395200.0
2008-06-03 11:30:00,9.13,9.13,9.12,9.12,431200.0,8.2424,8.2424,8.2333,8.2333,431200.0
2008-06-03 11:35:00,9.13,9.13,9.11,9.12,413600.0,8.2424,8.2424,8.2243,8.2333,413600.0
2008-06-03 11:40:00,9.12,9.13,9.12,9.13,350400.0,8.2333,8.2424,8.2333,8.2424,350400.0
2008-06-03 11:45:00,9.13,9.13,9.12,9.13,364800.0,8.2424,8.2424,8.2333,8.2424,364800.0
2008-06-03 11:50:00,9.13,9.14,9.12,9.14,503200.0,8.2424,8.2514,8.2333,8.2514,503200.0
2008-06-03 11:55:00,9.14,9.15,9.13,9.15,482400.0,8.2514,8.2604,8.2424,8.2604,482400.0
2008-06-03 12:00:00,9.15,9.15,9.14,9.14,608800.0,8.2604,8.2604,8.2514,8.2514,608800.0
2008-06-03 12:05:00,9.14,9.15,9.13,9.13,223200.0,8.2514,8.2604,8.2424,8.2424,223200.0
2008-06-03 12:10:00,9.13,9.14,9.13,9.13,124000.0,8.2424,8.2514,8.2424,8.2424,124000.0
2008-06-03 12:15:00,9.13,9.14,9.13,9.13,331200.0,8.2424,8.2514,8.2424,8.2424,331200.0
2008-06-03 12:20:00,9.13,9.13,9.12,9.12,200000.0,8.2424,8.2424,8.2333,8.2333,200000.0
2008-06-03 12:25:00,9.12,9.12,9.1,9.1,412000.0,8.2333,8.2333,8.2153,8.2153,412000.0
2008-06-03 12:30:00,9.1,9.11,9.09,9.11,750400.0,8.2153,8.2243,8.2063,8.2243,750400.0
2008-06-03 12:35:00,9.11,9.11,9.1,9.11,365600.0,8.2243,8.2243,8.2153,8.2243,365600.0
2008-06-03 12:40:00,9.11,9.11,9.09,9.09,198400.0,8.2243,8.2243,8.2063,8.2063,198400.0
2008-06-03 12:45:00,9.09,9.09,9.08,9.09,276800.0,8.2063,8.2063,8.1972,8.2063,276800.0
2008-06-03 12:50:00,9.09,9.09,9.08,9.08,169600.0,8.2063,8.2063,8.1972,8.1972,169600.0
2008-06-03 12:55:00,9.08,9.09,9.07,9.08,167200.0,8.1972,8.2063,8.1882,8.1972,167200.0
2008-06-03 13:00:00,9.08,9.09,9.08,9.08,239200.0,8.1972,8.2063,8.1972,8.1972,239200.0
2008-06-03 13:05:00,9.08,9.09,9.08,9.09,236000.0,8.1972,8.2063,8.1972,8.2063,236000.0
2008-06-03 13:10:00,9.08,9.1,9.08,9.09,349600.0,8.1972,8.2153,8.1972,8.2063,349600.0
2008-06-03 13:15:00,9.09,9.1,9.08,9.09,243200.0,8.2063,8.2153,8.1972,8.2063,243200.0
2008-06-03 13:20:00,9.09,9.1,9.08,9.08,472800.0,8.2063,8.2153,8.1972,8.1972,472800.0
2008-06-03 13:25:00,9.09,9.09,9.04,9.05,1292000.0,8.2063,8.2063,8.1611,8.1701,1292000.0
2008-06-03 13:30:00,9.05,9.05,8.98,9.0,2050400.0,8.1701,8.1701,8.1069,8.125,2050400.0
2008-06-03 13:35:00,9.0,9.01,8.97,8.98,773600.0,8.125,8.134,8.0979,8.1069,773600.0
2008-06-03 13:40:00,8.98,8.99,8.96,8.99,876000.0,8.1069,8.116,8.0889,8.116,876000.0
2008-06-03 13:45:00,8.99,8.99,8.94,8.95,1099200.0,8.116,8.116,8.0708,8.0799,1099200.0
2008-06-03 13:50:00,8.95,8.95,8.91,8.92,1720800.0,8.0799,8.0799,8.0438,8.0528,1720800.0
2008-06-03 13:55:00,8.92,8.93,8.88,8.93,1083200.0,8.0528,8.0618,8.0167,8.0618,1083200.0
2008-06-03 14:00:00,8.93,8.93,8.92,8.93,980000.0,8.0618,8.0618,8.0528,8.0618,980000.0
2008-06-03 14:05:00,8.93,8.93,8.88,8.92,1428000.0,8.0618,8.0618,8.0167,8.0528,1428000.0
2008-06-03 14:10:00,8.92,8.94,8.92,8.92,1173600.0,8.0528,8.0708,8.0528,8.0528,1173600.0
2008-06-03 14:15:00,8.93,8.93,8.9,8.9,576000.0,8.0618,8.0618,8.0347,8.0347,576000.0
2008-06-03 14:20:00,8.91,8.92,8.87,8.88,1100800.0,8.0438,8.0528,8.0076,8.0167,1100800.0
2008-06-03 14:25:00,8.87,8.88,8.85,8.86,1097600.0,8.0076,8.0167,7.9896,7.9986,1097600.0
2008-06-03 14:30:00,8.87,8.89,8.86,8.87,1011200.0,8.0076,8.0257,7.9986,8.0076,1011200.0
2008-06-03 14:35:00,8.87,8.9,8.86,8.88,1368800.0,8.0076,8.0347,7.9986,8.0167,1368800.0
2008-06-03 14:40:00,8.88,8.9,8.87,8.89,947200.0,8.0167,8.0347,8.0076,8.0257,947200.0
2008-06-03 14:45:00,8.89,8.91,8.89,8.9,552800.0,8.0257,8.0438,8.0257,8.0347,552800.0
2008-06-03 14:50:00,8.91,8.91,8.9,8.9,563200.0,8.0438,8.0438,8.0347,8.0347,563200.0
2008-06-03 14:55:00,8.9,8.92,8.9,8.92,524000.0,8.0347,8.0528,8.0347,8.0528,524000.0
2008-06-03 15:00:00,8.91,8.98,8.89,8.96,2805600.0,8.0438,8.1069,8.0257,8.0889,2805600.0
2008-06-03 15:05:00,8.96,8.99,8.95,8.99,1801600.0,8.0889,8.116,8.0799,8.116,1801600.0
2008-06-03 15:10:00,8.99,8.99,8.95,8.96,1729600.0,8.116,8.116,8.0799,8.0889,1729600.0
2008-06-03 15:15:00,8.96,8.97,8.94,8.95,940800.0,8.0889,8.0979,8.0708,8.0799,940800.0
2008-06-03 15:20:00,8.95,8.97,8.94,8.97,1129600.0,8.0799,8.0979,8.0708,8.0979,1129600.0
2008-06-03 15:25:00,8.97,8.99,8.95,8.99,1364000.0,8.0979,8.116,8.0799,8.116,1364000.0
2008-06-03 15:30:00,8.99,9.02,8.96,9.01,1320000.0,8.116,8.1431,8.0889,8.134,1320000.0
2008-06-03 15:35:00,9.01,9.03,8.99,9.01,1008800.0,8.134,8.1521,8.116,8.134,1008800.0
2008-06-03 15:40:00,9.01,9.02,8.98,8.99,954400.0,8.134,8.1431,8.1069,8.116,954400.0
2008-06-03 15:45:00,8.99,8.99,8.97,8.98,771200.0,8.116,8.116,8.0979,8.1069,771200.0
2008-06-03 15:50:00,8.98,8.99,8.96,8.97,846400.0,8.1069,8.116,8.0889,8.0979,846400.0
2008-06-03 15:55:00,8.97,8.98,8.94,8.95,1412000.0,8.0979,8.1069,8.0708,8.0799,1412000.0
2008-06-04 09:30:00,8.92,8.93,8.9,8.91,998400.0,8.0528,8.0618,8.0347,8.0438,998400.0
2008-06-04 09:35:00,8.91,8.95,8.91,8.94,1640800.0,8.0438,8.0799,8.0438,8.0708,1640800.0
2008-06-04 09:40:00,8.94,8.97,8.94,8.97,992000.0,8.0708,8.0979,8.0708,8.0979,992000.0
2008-06-04 09:45:00,8.97,9.0,8.96,9.0,958400.0,8.0979,8.125,8.0889,8.125,958400.0
2008-06-04 09:50:00,9.0,9.0,8.97,8.98,758400.0,8.125,8.125,8.0979,8.1069,758400.0
2008-06-04 09:55:00,8.98,8.99,8.96,8.97,848000.0,8.1069,8.116,8.0889,8.0979,848000.0
2008-06-04 10:00:00,8.97,8.99,8.95,8.97,1352000.0,8.0979,8.116,8.0799,8.0979,1352000.0
2008-06-04 10:05:00,8.97,8.97,8.94,8.96,780000.0,8.0979,8.0979,8.0708,8.0889,780000.0
2008-06-04 10:10:00,8.96,8.97,8.94,8.97,1326400.0,8.0889,8.0979,8.0708,8.0979,1326400.0
2008-06-04 10:15:00,8.97,8.97,8.95,8.97,884800.0,8.0979,8.0979,8.0799,8.0979,884800.0
2008-06-04 10:20:00,8.96,8.98,8.95,8.97,1010400.0,8.0889,8.1069,8.0799,8.0979,1010400.0
2008-06-04 10:25:00,8.98,9.01,8.98,9.0,863200.0,8.1069,8.134,8.1069,8.125,863200.0
2008-06-04 10:30:00,9.0,9.01,8.99,8.99,673600.0,8.125,8.134,8.116,8.116,673600.0
2008-06-04 10:35:00,8.99,9.02,8.97,8.98,1732000.0,8.116,8.1431,8.0979,8.1069,1732000.0
2008-06-04 10:40:00,8.99,9.01,8.97,9.0,1161600.0,8.116,8.134,8.0979,8.125,1161600.0
2008-06-04 10:45:00,9.0,9.01,8.99,9.01,845600.0,8.125,8.134,8.116,8.134,845600.0
2008-06-04 10:50:00,9.0,9.04,9.0,9.03,1079200.0,8.125,8.1611,8.125,8.1521,1079200.0
2008-06-04 10:55:00,9.03,9.06,9.03,9.04,732000.0,8.1521,8.1792,8.1521,8.1611,732000.0
2008-06-04 11:00:00,9.04,9.04,9.02,9.03,459200.0,8.1611,8.1611,8.1431,8.1521,459200.0
2008-06-04 11:05:00,9.03,9.06,9.03,9.06,756800.0,8.1521,8.1792,8.1521,8.1792,756800.0
2008-06-04 11:10:00,9.06,9.08,9.06,9.06,963200.0,8.1792,8.1972,8.1792,8.1792,963200.0
2008-06-04 11:15:00,9.06,9.07,9.06,9.06,197600.0,8.1792,8.1882,8.1792,8.1792,197600.0
2008-06-04 11:20:00,9.07,9.08,9.06,9.08,448000.0,8.1882,8.1972,8.1792,8.1972,448000.0
2008-06-04 11:25:00,9.08,9.08,9.06,9.07,417600.0,8.1972,8.1972,8.1792,8.1882,417600.0
2008-06-04 11:30:00,9.07,9.07,9.06,9.06,420800.0,8.1882,8.1882,8.1792,8.1792,420800.0
2008-06-04 11:35:00,9.05,9.06,9.05,9.05,341600.0,8.1701,8.1792,8.1701,8.1701,341600.0
2008-06-04 11:40:00,9.05,9.06,9.04,9.04,395200.0,8.1701,8.1792,8.1611,8.1611,395200.0
2008-06-04 11:45:00,9.04,9.04,9.03,9.03,525600.0,8.1611,8.1611,8.1521,8.1521,525600.0
2008-06-04 11:50:00,9.03,9.05,9.03,9.05,302400.0,8.1521,8.1701,8.1521,8.1701,302400.0
2008-06-04 11:55:00,9.05,9.06,9.04,9.05,297600.0,8.1701,8.1792,8.1611,8.1701,297600.0
2008-06-04 12:00:00,9.05,9.05,9.04,9.04,797600.0,8.1701,8.1701,8.1611,8.1611,797600.0
2008-06-04 12:05:00,9.04,9.04,9.03,9.04,272000.0,8.1611,8.1611,8.1521,8.1611,272000.0
2008-06-04 12:10:00,9.05,9.07,9.05,9.07,1060000.0,8.1701,8.1882,8.1701,8.1882,1060000.0
2008-06-04 12:15:00,9.07,9.09,9.07,9.09,880800.0,8.1882,8.2063,8.1882,8.2063,880800.0
2008-06-04 12:20:00,9.09,9.09,9.08,9.08,537600.0,8.2063,8.2063,8.1972,8.1972,537600.0
2008-06-04 12:25:00,9.08,9.08,9.06,9.07,151200.0,8.1972,8.1972,8.1792,8.1882,151200.0
2008-06-04 12:30:00,9.07,9.09,9.07,9.08,131200.0,8.1882,8.2063,8.1882,8.1972,131200.0
2008-06-04 12:35:00,9.08,9.09,9.04,9.05,1118400.0,8.1972,8.2063,8.1611,8.1701,1118400.0
2008-06-04 12:40:00,9.05,9.05,9.02,9.02,793600.0,8.1701,8.1701,8.1431,8.1431,793600.0
2008-06-04 12:45:00,9.02,9.04,9.02,9.02,1155200.0,8.1431,8.1611,8.1431,8.1431,1155200.0
2008-06-04 12:50:00,9.02,9.04,9.02,9.03,740800.0,8.1431,8.1611,8.1431,8.1521,740800.0
2008-06-04 12:55:00,9.03,9.03,9.01,9.01,1079200.0,8.1521,8.1521,8.134,8.134,1079200.0
2008-06-04 13:00:00,9.01,9.03,9.01,9.03,478400.0,8.134,8.1521,8.134,8.1521,478400.0
2008-06-04 13:05:00,9.03,9.03,8.98,8.99,1789600.0,8.1521,8.1521,8.1069,8.116,1789600.0
2008-06-04 13:10:00,8.99,9.02,8.99,9.02,1148000.0,8.116,8.1431,8.116,8.1431,1148000.0
2008-06-04 13:15:00,9.02,9.03,9.02,9.02,212000.0,8.1431,8.1521,8.1431,8.1431,212000.0
2008-06-04 13:20:00,9.02,9.03,9.01,9.02,1622400.0,8.1431,8.1521,8.134,8.1431,1622400.0
2008-06-04 13:25:00,9.02,9.04,9.02,9.03,1632000.0,8.1431,8.1611,8.1431,8.1521,1632000.0
2008-06-04 13:30:00,9.04,9.05,9.03,9.05,735200.0,8.1611,8.1701,8.1521,8.1701,735200.0
2008-06-04 13:35:00,9.05,9.05,9.03,9.04,300800.0,8.1701,8.1701,8.1521,8.1611,300800.0
2008-06-04 13:40:00,9.04,9.05,9.03,9.03,238400.0,8.1611,8.1701,8.1521,8.1521,238400.0
2008-06-04 13:45:00,9.03,9.04,9.02,9.03,216800.0,8.1521,8.1611,8.1431,8.1521,216800.0
2008-06-04 13:50:00,9.02,9.06,9.02,9.05,256800.0,8.1431,8.1792,8.1431,8.1701,256800.0
2008-06-04 13:55:00,9.05,9.06,9.05,9.05,168000.0,8.1701,8.1792,8.1701,8.1701,168000.0
2008-06-04 14:00:00,9.05,9.06,9.04,9.05,204000.0,8.1701,8.1792,8.1611,8.1701,204000.0
2008-06-04 14:05:00,9.05,9.05,9.01,9.01,367200.0,8.1701,8.1701,8.134,8.134,367200.0
2008-06-04 14:10:00,9.01,9.02,8.97,8.98,1491200.0,8.134,8.1431,8.0979,8.1069,1491200.0
2008-06-04 14:15:00,8.98,8.99,8.95,8.96,1132800.0,8.1069,8.116,8.0799,8.0889,1132800.0
2008-06-04 14:20:00,8.96,8.98,8.95,8.97,696800.0,8.0889,8.1069,8.0799,8.0979,696800.0
2008-06-04 14:25:00,8.98,8.98,8.96,8.96,700800.0,8.1069,8.1069,8.0889,8.0889,700800.0
2008-06-04 14:30:00,8.96,8.98,8.95,8.97,769600.0,8.0889,8.1069,8.0799,8.0979,769600.0
2008-06-04 14:35:00,8.97,9.0,8.97,9.0,828800.0,8.0979,8.125,8.0979,8.125,828800.0
2008-06-04 14:40:00,9.0,9.01,8.98,8.99,768000.0,8.125,8.134,8.1069,8.116,768000.0
2008-06-04 14:45:00,8.99,8.99,8.92,8.93,2778400.0,8.116,8.116,8.0528,8.0618,2778400.0
2008-06-04 14:50:00,8.93,8.95,8.9,8.9,1716000.0,8.0618,8.0799,8.0347,8.0347,1716000.0
2008-06-04 14:55:00,8.9,8.91,8.88,8.89,2056000.0,8.0347,8.0438,8.0167,8.0257,2056000.0
2008-06-04 15:00:00,8.89,8.92,8.88,8.91,774400.0,8.0257,8.0528,8.0167,8.0438,774400.0
2008-06-04 15:05:00,8.91,8.94,8.9,8.91,742400.0,8.0438,8.0708,8.0347,8.0438,742400.0
2008-06-04 15:10:00,8.92,8.92,8.89,8.9,811200.0,8.0528,8.0528,8.0257,8.0347,811200.0
2008-06-04 15:15:00,8.9,8.97,8.9,8.93,2368800.0,8.0347,8.0979,8.0347,8.0618,2368800.0
2008-06-04 15:20:00,8.93,8.96,8.92,8.95,1343200.0,8.0618,8.0889,8.0528,8.0799,1343200.0
2008-06-04 15:25:00,8.95,8.96,8.91,8.93,1024000.0,8.0799,8.0889,8.0438,8.0618,1024000.0
2008-06-04 15:30:00,8.93,8.93,8.91,8.92,665600.0,8.0618,8.0618,8.0438,8.0528,665600.0
2008-06-04 15:35:00,8.92,8.93,8.92,8.92,325600.0,8.0528,8.0618,8.0528,8.0528,325600.0
2008-06-04 15:40:00,8.92,8.93,8.9,8.91,1025600.0,8.0528,8.0618,8.0347,8.0438,1025600.0
2008-06-04 15:45:00,8.91,8.98,8.9,8.97,1341600.0,8.0438,8.1069,8.0347,8.0979,1341600.0
2008-06-04 15:50:00,8.97,8.98,8.94,8.96,1136800.0,8.0979,8.1069,8.0708,8.0889,1136800.0
2008-06-04 15:55:00,8.96,8.96,8.94,8.95,588800.0,8.0889,8.0889,8.0708,8.0799,588800.0
2008-06-05 09:30:00,9.02,9.02,8.99,8.99,987200.0,8.1431,8.1431,8.116,8.116,987200.0
2008-06-05 09:35:00,9.0,9.02,8.99,9.02,784800.0,8.125,8.1431,8.116,8.1431,784800.0
2008-06-05 09:40:00,9.02,9.06,9.02,9.05,1630400.0,8.1431,8.1792,8.1431,8.1701,1630400.0
2008-06-05 09:45:00,9.05,9.06,9.05,9.06,1040000.0,8.1701,8.1792,8.1701,8.1792,1040000.0
2008-06-05 09:50:00,9.06,9.09,9.06,9.07,1206400.0,8.1792,8.2063,8.1792,8.1882,1206400.0
2008-06-05 09:55:00,9.07,9.08,9.06,9.08,388800.0,8.1882,8.1972,8.1792,8.1972,388800.0
2008-06-05 10:00:00,9.08,9.08,9.04,9.06,653600.0,8.1972,8.1972,8.1611,8.1792,653600.0
2008-06-05 10:05:00,9.06,9.1,9.06,9.1,1075200.0,8.1792,8.2153,8.1792,8.2153,1075200.0
2008-06-05 10:10:00,9.1,9.13,9.1,9.13,1292800.0,8.2153,8.2424,8.2153,8.2424,1292800.0
2008-06-05 10:15:00,9.13,9.15,9.13,9.15,1704800.0,8.2424,8.2604,8.2424,8.2604,1704800.0
2008-06-05 10:20:00,9.14,9.14,9.13,9.13,431200.0,8.2514,8.2514,8.2424,8.2424,431200.0
2008-06-05 10:25:00,9.13,9.14,9.12,9.14,818400.0,8.2424,8.2514,8.2333,8.2514,818400.0
2008-06-05 10:30:00,9.13,9.16,9.13,9.15,999200.0,8.2424,8.2694,8.2424,8.2604,999200.0
2008-06-05 10:35:00,9.15,9.16,9.14,9.15,787200.0,8.2604,8.2694,8.2514,8.2604,787200.0
2008-06-05 10:40:00,9.15,9.16,9.13,9.15,827200.0,8.2604,8.2694,8.2424,8.2604,827200.0
2008-06-05 10:45:00,9.15,9.17,9.15,9.16,772800.0,8.2604,8.2785,8.2604,8.2694,772800.0
2008-06-05 10:50:00,9.16,9.17,9.15,9.15,208800.0,8.2694,8.2785,8.2604,8.2604,208800.0
2008-06-05 10:55:00,9.15,9.15,9.13,9.14,412000.0,8.2604,8.2604,8.2424,8.2514,412000.0
2008-06-05 11:00:00,9.14,9.15,9.14,9.14,251200.0,8.2514,8.2604,8.2514,8.2514,251200.0
2008-06-05 11:05:00,9.14,9.14,9.12,9.12,1329600.0,8.2514,8.2514,8.2333,8.2333,1329600.0
2008-06-05 11:10:00,9.12,9.13,9.12,9.12,231200.0,8.2333,8.2424,8.2333,8.2333,231200.0
2008-06-05 11:15:00,9.13,9.14,9.13,9.14,983200.0,8.2424,8.2514,8.2424,8.2514,983200.0
2008-06-05 11:20:00,9.14,9.15,9.12,9.12,1347200.0,8.2514,8.2604,8.2333,8.2333,1347200.0
2008-06-05 11:25:00,9.12,9.14,9.12,9.14,390400.0,8.2333,8.2514,8.2333,8.2514,390400.0
2008-06-05 11:30:00,9.14,9.14,9.12,9.13,331200.0,8.2514,8.2514,8.2333,8.2424,331200.0
2008-06-05 11:35:00,9.13,9.14,9.13,9.14,220000.0,8.2424,8.2514,8.2424,8.2514,220000.0
2008-06-05 11:40:00,9.14,9.15,9.14,9.15,319200.0,8.2514,8.2604,8.2514,8.2604,319200.0
2008-06-05 11:45:00,9.15,9.17,9.15,9.16,1278400.0,8.2604,8.2785,8.2604,8.2694,1278400.0
2008-06-05 11:50:00,9.16,9.17,9.15,9.15,684000.0,8.2694,8.2785,8.2604,8.2604,684000.0
2008-06-05 11:55:00,9.15,9.15,9.14,9.15,262400.0,8.2604,8.2604,8.2514,8.2604,262400.0
2008-06-05 12:00:00,9.15,9.18,9.14,9.18,1771200.0,8.2604,8.2875,8.2514,8.2875,1771200.0
2008-06-05 12:05:00,9.17,9.17,9.15,9.15,1043200.0,8.2785,8.2785,8.2604,8.2604,1043200.0
2008-06-05 12:10:00,9.15,9.16,9.15,9.15,640800.0,8.2604,8.2694,8.2604,8.2604,640800.0
2008-06-05 12:15:00,9.15,9.17,9.15,9.16,416800.0,8.2604,8.2785,8.2604,8.2694,416800.0
2008-06-05 12:20:00,9.16,9.2,9.16,9.2,995200.0,8.2694,8.3056,8.2694,8.3056,995200.0
2008-06-05 12:25:00,9.2,9.21,9.19,9.2,1537600.0,8.3056,8.3146,8.2965,8.3056,1537600.0
2008-06-05 12:30:00,9.2,9.22,9.2,9.21,549600.0,8.3056,8.3236,8.3056,8.3146,549600.0
2008-06-05 12:35:00,9.21,9.21,9.2,9.21,294400.0,8.3146,8.3146,8.3056,8.3146,294400.0
2008-06-05 12:40:00,9.21,9.22,9.21,9.21,252800.0,8.3146,8.3236,8.3146,8.3146,252800.0
2008-06-05 12:45:00,9.21,9.21,9.2,9.2,225600.0,8.3146,8.3146,8.3056,8.3056,225600.0
2008-06-05 12:50:00,9.21,9.21,9.19,9.21,506400.0,8.3146,8.3146,8.2965,8.3146,506400.0
2008-06-05 12:55:00,9.2,9.22,9.2,9.21,287200.0,8.3056,8.3236,8.3056,8.3146,287200.0
2008-06-05 13:00:00,9.21,9.22,9.21,9.22,350400.0,8.3146,8.3236,8.3146,8.3236,350400.0
2008-06-05 13:05:00,9.21,9.22,9.21,9.22,272800.0,8.3146,8.3236,8.3146,8.3236,272800.0
2008-06-05 13:10:00,9.22,9.22,9.2,9.21,152800.0,8.3236,8.3236,8.3056,8.3146,152800.0
2008-06-05 13:15:00,9.21,9.22,9.21,9.22,292000.0,8.3146,8.3236,8.3146,8.3236,292000.0
2008-06-05 13:20:00,9.22,9.22,9.19,9.19,565600.0,8.3236,8.3236,8.2965,8.2965,565600.0
2008-06-05 13:25:00,9.19,9.22,9.19,9.2,396800.0,8.2965,8.3236,8.2965,8.3056,396800.0
2008-06-05 13:30:00,9.2,9.2,9.19,9.2,368000.0,8.3056,8.3056,8.2965,8.3056,368000.0
2008-06-05 13:35:00,9.2,9.21,9.19,9.21,147200.0,8.3056,8.3146,8.2965,8.3146,147200.0
2008-06-05 13:40:00,9.21,9.23,9.21,9.22,348000.0,8.3146,8.3326,8.3146,8.3236,348000.0
2008-06-05 13:45:00,9.22,9.23,9.21,9.22,568000.0,8.3236,8.3326,8.3146,8.3236,568000.0
2008-06-05 13:50:00,9.21,9.21,9.19,9.19,312000.0,8.3146,8.3146,8.2965,8.2965,312000.0
2008-06-05 13:55:00,9.2,9.21,9.2,9.2,556000.0,8.3056,8.3146,8.3056,8.3056,556000.0
2008-06-05 14:00:00,9.2,9.21,9.18,9.18,651200.0,8.3056,8.3146,8.2875,8.2875,651200.0
2008-06-05 14:05:00,9.18,9.18,9.17,9.18,334400.0,8.2875,8.2875,8.2785,8.2875,334400.0
2008-06-05 14:10:00,9.18,9.19,9.18,9.18,221600.0,8.2875,8.2965,8.2875,8.2875,221600.0
2008-06-05 14:15:00,9.18,9.18,9.17,9.18,181600.0,8.2875,8.2875,8.2785,8.2875,181600.0
2008-06-05 14:20:00,9.18,9.18,9.11,9.13,1612800.0,8.2875,8.2875,8.2243,8.2424,1612800.0
2008-06-05 14:25:00,9.13,9.15,9.13,9.14,714400.0,8.2424,8.2604,8.2424,8.2514,714400.0
2008-06-05 14:30:00,9.14,9.15,9.13,9.14,677600.0,8.2514,8.2604,8.2424,8.2514,677600.0
2008-06-05 14:35:00,9.13,9.17,9.13,9.17,595200.0,8.2424,8.2785,8.2424,8.2785,595200.0
2008-06-05 14:40:00,9.17,9.17,9.16,9.17,524000.0,8.2785,8.2785,8.2694,8.2785,524000.0
2008-06-05 14:45:00,9.17,9.19,9.17,9.18,456000.0,8.2785,8.2965,8.2785,8.2875,456000.0
2008-06-05 14:50:00,9.18,9.2,9.17,9.19,414400.0,8.2875,8.3056,8.2785,8.2965,414400.0
2008-06-05 14:55:00,9.19,9.21,9.19,9.21,416000.0,8.2965,8.3146,8.2965,8.3146,416000.0
2008-06-05 15:00:00,9.21,9.22,9.2,9.21,318400.0,8.3146,8.3236,8.3056,8.3146,318400.0
2008-06-05 15:05:00,9.21,9.27,9.2,9.27,1126400.0,8.3146,8.3688,8.3056,8.3688,1126400.0
2008-06-05 15:10:00,9.27,9.27,9.25,9.26,760000.0,8.3688,8.3688,8.3507,8.3597,760000.0
2008-06-05 15:15:00,9.26,9.26,9.24,9.24,468800.0,8.3597,8.3597,8.3417,8.3417,468800.0
2008-06-05 15:20:00,9.25,9.27,9.24,9.26,538400.0,8.3507,8.3688,8.3417,8.3597,538400.0
2008-06-05 15:25:00,9.26,9.27,9.25,9.25,605600.0,8.3597,8.3688,8.3507,8.3507,605600.0
2008-06-05 15:30:00,9.25,9.27,9.24,9.26,764800.0,8.3507,8.3688,8.3417,8.3597,764800.0
2008-06-05 15:35:00,9.27,9.29,9.27,9.28,754400.0,8.3688,8.3868,8.3688,8.3778,754400.0
2008-06-05 15:40:00,9.27,9.29,9.26,9.26,1074400.0,8.3688,8.3868,8.3597,8.3597,1074400.0
2008-06-05 15:45:00,9.26,9.28,9.26,9.28,444000.0,8.3597,8.3778,8.3597,8.3778,444000.0
2008-06-05 15:50:00,9.27,9.3,9.27,9.28,907200.0,8.3688,8.3958,8.3688,8.3778,907200.0
2008-06-05 15:55:00,9.28,9.31,9.28,9.29,1300000.0,8.3778,8.4049,8.3778,8.3868,1300000.0
2008-06-06 09:30:00,9.14,9.15,9.11,9.12,2556800.0,8.2514,8.2604,8.2243,8.2333,2556800.0
2008-06-06 09:35:00,9.12,9.14,9.11,9.13,964000.0,8.2333,8.2514,8.2243,8.2424,964000.0
2008-06-06 09:40:00,9.14,9.16,9.13,9.13,798400.0,8.2514,8.2694,8.2424,8.2424,798400.0
2008-06-06 09:45:00,9.13,9.17,9.13,9.15,1041600.0,8.2424,8.2785,8.2424,8.2604,1041600.0
2008-06-06 09:50:00,9.14,9.15,9.12,9.15,1444800.0,8.2514,8.2604,8.2333,8.2604,1444800.0
2008-06-06 09:55:00,9.15,9.15,9.12,9.12,784800.0,8.2604,8.2604,8.2333,8.2333,784800.0
2008-06-06 10:00:00,9.12,9.12,9.03,9.05,2969600.0,8.2333,8.2333,8.1521,8.1701,2969600.0
2008-06-06 10:05:00,9.05,9.05,9.01,9.02,1184000.0,8.1701,8.1701,8.134,8.1431,1184000.0
2008-06-06 10:10:00,9.02,9.05,9.02,9.04,2142400.0,8.1431,8.1701,8.1431,8.1611,2142400.0
2008-06-06 10:15:00,9.04,9.06,9.03,9.06,429600.0,8.1611,8.1792,8.1521,8.1792,429600.0
2008-06-06 10:20:00,9.06,9.07,9.05,9.06,1000800.0,8.1792,8.1882,8.1701,8.1792,1000800.0
2008-06-06 10:25:00,9.06,9.06,9.02,9.03,843200.0,8.1792,8.1792,8.1431,8.1521,843200.0
2008-06-06 10:30:00,9.03,9.05,9.01,9.05,1100800.0,8.1521,8.1701,8.134,8.1701,1100800.0
2008-06-06 10:35:00,9.05,9.06,9.02,9.03,1576000.0,8.1701,8.1792,8.1431,8.1521,1576000.0
2008-06-06 10:40:00,9.03,9.03,8.99,9.0,1855200.0,8.1521,8.1521,8.116,8.125,1855200.0
2008-06-06 10:45:00,9.0,9.03,9.0,9.03,700000.0,8.125,8.1521,8.125,8.1521,700000.0
2008-06-06 10:50:00,9.03,9.05,9.03,9.04,1029600.0,8.1521,8.1701,8.1521,8.1611,1029600.0
2008-06-06 10:55:00,9.04,9.04,9.02,9.03,797600.0,8.1611,8.1611,8.1431,8.1521,797600.0
2008-06-06 11:00:00,9.03,9.03,9.0,9.01,680800.0,8.1521,8.1521,8.125,8.134,680800.0
2008-06-06 11:05:00,9.01,9.01,8.94,8.97,1716000.0,8.134,8.134,8.0708,8.0979,1716000.0
2008-06-06 11:10:00,8.97,8.97,8.95,8.95,690400.0,8.0979,8.0979,8.0799,8.0799,690400.0
2008-06-06 11:15:00,8.95,8.97,8.94,8.97,1220000.0,8.0799,8.0979,8.0708,8.0979,1220000.0
2008-06-06 11:20:00,8.97,8.98,8.97,8.97,1437600.0,8.0979,8.1069,8.0979,8.0979,1437600.0
2008-06-06 11:25:00,8.97,8.97,8.93,8.93,663200.0,8.0979,8.0979,8.0618,8.0618,663200.0
2008-06-06 11:30:00,8.93,8.95,8.93,8.95,1624800.0,8.0618,8.0799,8.0618,8.0799,1624800.0
2008-06-06 11:35:00,8.94,8.99,8.94,8.98,1119200.0,8.0708,8.116,8.0708,8.1069,1119200.0
2008-06-06 11:40:00,8.98,8.98,8.96,8.97,889600.0,8.1069,8.1069,8.0889,8.0979,889600.0
2008-06-06 11:45:00,8.97,9.0,8.97,8.99,1032800.0,8.0979,8.125,8.0979,8.116,1032800.0
2008-06-06 11:50:00,8.99,9.0,8.98,9.0,492000.0,8.116,8.125,8.1069,8.125,492000.0
2008-06-06 11:55:00,8.99,9.0,8.97,8.97,368800.0,8.116,8.125,8.0979,8.0979,368800.0
2008-06-06 12:00:00,8.97,8.98,8.96,8.96,335200.0,8.0979,8.1069,8.0889,8.0889,335200.0
2008-06-06 12:05:00,8.96,8.97,8.94,8.95,848800.0,8.0889,8.0979,8.0708,8.0799,848800.0
2008-06-06 12:10:00,8.95,8.98,8.95,8.97,704800.0,8.0799,8.1069,8.0799,8.0979,704800.0
2008-06-06 12:15:00,8.97,8.99,8.96,8.97,898400.0,8.0979,8.116,8.0889,8.0979,898400.0
2008-06-06 12:20:00,8.98,8.98,8.95,8.96,652000.0,8.1069,8.1069,8.0799,8.0889,652000.0
2008-06-06 12:25:00,8.96,8.96,8.94,8.95,789600.0,8.0889,8.0889,8.0708,8.0799,789600.0
2008-06-06 12:30:00,8.95,8.97,8.95,8.96,363200.0,8.0799,8.0979,8.0799,8.0889,363200.0
2008-06-06 12:35:00,8.96,9.0,8.96,8.99,724000.0,8.0889,8.125,8.0889,8.116,724000.0
2008-06-06 12:40:00,8.99,9.0,8.99,8.99,280800.0,8.116,8.125,8.116,8.116,280800.0
2008-06-06 12:45:00,8.99,9.01,8.99,9.0,1211200.0,8.116,8.134,8.116,8.125,1211200.0
2008-06-06 12:50:00,9.0,9.0,8.96,8.97,816800.0,8.125,8.125,8.0889,8.0979,816800.0
2008-06-06 12:55:00,8.97,8.97,8.96,8.97,387200.0,8.0979,8.0979,8.0889,8.0979,387200.0
2008-06-06 13:00:00,8.97,8.98,8.93,8.93,971200.0,8.0979,8.1069,8.0618,8.0618,971200.0
2008-06-06 13:05:00,8.93,8.94,8.91,8.92,620000.0,8.0618,8.0708,8.0438,8.0528,620000.0
2008-06-06 13:10:00,8.92,8.95,8.91,8.94,634400.0,8.0528,8.0799,8.0438,8.0708,634400.0
2008-06-06 13:15:00,8.95,8.95,8.91,8.91,722400.0,8.0799,8.0799,8.0438,8.0438,722400.0
2008-06-06 13:20:00,8.91,8.96,8.91,8.96,809600.0,8.0438,8.0889,8.0438,8.0889,809600.0
2008-06-06 13:25:00,8.96,8.96,8.94,8.94,514400.0,8.0889,8.0889,8.0708,8.0708,514400.0
2008-06-06 13:30:00,8.94,8.95,8.93,8.95,307200.0,8.0708,8.0799,8.0618,8.0799,307200.0
2008-06-06 13:35:00,8.95,8.98,8.94,8.95,1187200.0,8.0799,8.1069,8.0708,8.0799,1187200.0
2008-06-06 13:40:00,8.95,8.97,8.94,8.96,564800.0,8.0799,8.0979,8.0708,8.0889,564800.0
2008-06-06 13:45:00,8.96,8.98,8.96,8.96,572800.0,8.0889,8.1069,8.0889,8.0889,572800.0
2008-06-06 13:50:00,8.96,8.96,8.91,8.94,875200.0,8.0889,8.0889,8.0438,8.0708,875200.0
2008-06-06 13:55:00,8.93,8.95,8.93,8.94,929600.0,8.0618,8.0799,8.0618,8.0708,929600.0
2008-06-06 14:00:00,8.94,8.94,8.92,8.92,730400.0,8.0708,8.0708,8.0528,8.0528,730400.0
2008-06-06 14:05:00,8.92,8.93,8.88,8.89,1434400.0,8.0528,8.0618,8.0167,8.0257,1434400.0
2008-06-06 14:10:00,8.89,8.91,8.85,8.85,1583200.0,8.0257,8.0438,7.9896,7.9896,1583200.0
2008-06-06 14:15:00,8.86,8.88,8.82,8.87,3446400.0,7.9986,8.0167,7.9625,8.0076,3446400.0
2008-06-06 14:20:00,8.87,8.88,8.85,8.86,1407200.0,8.0076,8.0167,7.9896,7.9986,1407200.0
2008-06-06 14:25:00,8.86,8.88,8.84,8.87,1296800.0,7.9986,8.0167,7.9806,8.0076,1296800.0
2008-06-06 14:30:00,8.87,8.9,8.86,8.88,1212800.0,8.0076,8.0347,7.9986,8.0167,1212800.0
2008-06-06 14:35:00,8.88,8.88,8.85,8.86,513600.0,8.0167,8.0167,7.9896,7.9986,513600.0
2008-06-06 14:40:00,8.86,8.88,8.85,8.88,837600.0,7.9986,8.0167,7.9896,8.0167,837600.0
2008-06-06 14:45:00,8.88,8.89,8.86,8.87,588000.0,8.0167,8.0257,7.9986,8.0076,588000.0
2008-06-06 14:50:00,8.87,8.88,8.84,8.84,796000.0,8.0076,8.0167,7.9806,7.9806,796000.0
2008-06-06 14:55:00,8.84,8.86,8.83,8.83,1238400.0,7.9806,7.9986,7.9715,7.9715,1238400.0
2008-06-06 15:00:00,8.83,8.87,8.83,8.86,1240800.0,7.9715,8.0076,7.9715,7.9986,1240800.0
2008-06-06 15:05:00,8.86,8.91,8.85,8.91,1637600.0,7.9986,8.0438,7.9896,8.0438,1637600.0
2008-06-06 15:10:00,8.91,8.93,8.9,8.92,1262400.0,8.0438,8.0618,8.0347,8.0528,1262400.0
2008-06-06 15:15:00,8.92,8.92,8.86,8.88,1342400.0,8.0528,8.0528,7.9986,8.0167,1342400.0
2008-06-06 15:20:00,8.88,8.88,8.84,8.84,700000.0,8.0167,8.0167,7.9806,7.9806,700000.0
2008-06-06 15:25:00,8.84,8.85,8.8,8.81,2499200.0,7.9806,7.9896,7.9444,7.9535,2499200.0
2008-06-06 15:30:00,8.82,8.83,8.78,8.79,2389600.0,7.9625,7.9715,7.9264,7.9354,2389600.0
2008-06-06 15:35:00,8.79,8.84,8.78,8.81,1825600.0,7.9354,7.9806,7.9264,7.9535,1825600.0
2008-06-06 15:40:00,8.81,8.82,8.79,8.79,1958400.0,7.9535,7.9625,7.9354,7.9354,1958400.0
2008-06-06 15:45:00,8.79,8.8,8.76,8.78,2772000.0,7.9354,7.9444,7.9083,7.9264,2772000.0
2008-06-06 15:50:00,8.78,8.78,8.75,8.76,1982400.0,7.9264,7.9264,7.8993,7.9083,1982400.0
2008-06-06 15:55:00,8.76,8.76,8.72,8.73,2506400.0,7.9083,7.9083,7.8722,7.8813,2506400.0
2008-06-09 09:30:00,8.77,8.8,8.76,8.76,920800.0,7.9174,7.9444,7.9083,7.9083,920800.0
2008-06-09 09:35:00,8.76,8.79,8.76,8.77,936800.0,7.9083,7.9354,7.9083,7.9174,936800.0
2008-06-09 09:40:00,8.78,8.78,8.74,8.75,687200.0,7.9264,7.9264,7.8903,7.8993,687200.0
2008-06-09 09:45:00,8.75,8.75,8.72,8.73,731200.0,7.8993,7.8993,7.8722,7.8813,731200.0
2008-06-09 09:50:00,8.73,8.78,8.73,8.78,1311200.0,7.8813,7.9264,7.8813,7.9264,1311200.0
2008-06-09 09:55:00,8.78,8.8,8.77,8.79,929600.0,7.9264,7.9444,7.9174,7.9354,929600.0
2008-06-09 10:00:00,8.79,8.83,8.78,8.79,3917600.0,7.9354,7.9715,7.9264,7.9354,3917600.0
2008-06-09 10:05:00,8.79,8.81,8.78,8.79,770400.0,7.9354,7.9535,7.9264,7.9354,770400.0
2008-06-09 10:10:00,8.78,8.82,8.77,8.81,840000.0,7.9264,7.9625,7.9174,7.9535,840000.0
2008-06-09 10:15:00,8.81,8.86,8.81,8.83,1472800.0,7.9535,7.9986,7.9535,7.9715,1472800.0
2008-06-09 10:20:00,8.83,8.85,8.81,8.83,1108800.0,7.9715,7.9896,7.9535,7.9715,1108800.0
2008-06-09 10:25:00,8.83,8.83,8.8,8.82,1030400.0,7.9715,7.9715,7.9444,7.9625,1030400.0
2008-06-09 10:30:00,8.82,8.83,8.81,8.82,683200.0,7.9625,7.9715,7.9535,7.9625,683200.0
2008-06-09 10:35:00,8.82,8.82,8.8,8.8,276800.0,7.9625,7.9625,7.9444,7.9444,276800.0
2008-06-09 10:40:00,8.81,8.81,8.79,8.79,325600.0,7.9535,7.9535,7.9354,7.9354,325600.0
2008-06-09 10:45:00,8.79,8.79,8.78,8.79,184800.0,7.9354,7.9354,7.9264,7.9354,184800.0
2008-06-09 10:50:00,8.8,8.8,8.77,8.79,262400.0,7.9444,7.9444,7.9174,7.9354,262400.0
2008-06-09 10:55:00,8.79,8.79,8.78,8.78,281600.0,7.9354,7.9354,7.9264,7.9264,281600.0
2008-06-09 11:00:00,8.78,8.81,8.78,8.8,520000.0,7.9264,7.9535,7.9264,7.9444,520000.0
2008-06-09 11:05:00,8.8,8.8,8.78,8.79,603200.0,7.9444,7.9444,7.9264,7.9354,603200.0
2008-06-09 11:10:00,8.79,8.81,8.79,8.8,58400.0,7.9354,7.9535,7.9354,7.9444,58400.0
2008-06-09 11:15:00,8.81,8.81,8.79,8.8,96800.0,7.9535,7.9535,7.9354,7.9444,96800.0
2008-06-09 11:20:00,8.8,8.83,8.8,8.82,267200.0,7.9444,7.9715,7.9444,7.9625,267200.0
2008-06-09 11:25:00,8.82,8.82,8.81,8.82,106400.0,7.9625,7.9625,7.9535,7.9625,106400.0
2008-06-09 11:30:00,8.82,8.84,8.82,8.84,360800.0,7.9625,7.9806,7.9625,7.9806,360800.0
2008-06-09 11:35:00,8.84,8.84,8.82,8.82,483200.0,7.9806,7.9806,7.9625,7.9625,483200.0
2008-06-09 11:40:00,8.82,8.82,8.8,8.81,184000.0,7.9625,7.9625,7.9444,7.9535,184000.0
2008-06-09 11:45:00,8.81,8.82,8.81,8.81,387200.0,7.9535,7.9625,7.9535,7.9535,387200.0
2008-06-09 11:50:00,8.82,8.82,8.8,8.8,84000.0,7.9625,7.9625,7.9444,7.9444,84000.0
2008-06-09 11:55:00,8.8,8.81,8.79,8.8,122400.0,7.9444,7.9535,7.9354,7.9444,122400.0
2008-06-09 12:00:00,8.81,8.81,8.78,8.78,256800.0,7.9535,7.9535,7.9264,7.9264,256800.0
2008-06-09 12:05:00,8.78,8.78,8.77,8.78,490400.0,7.9264,7.9264,7.9174,7.9264,490400.0
2008-06-09 12:10:00,8.78,8.79,8.78,8.79,80800.0,7.9264,7.9354,7.9264,7.9354,80800.0
2008-06-09 12:15:00,8.79,8.8,8.79,8.79,84000.0,7.9354,7.9444,7.9354,7.9354,84000.0
2008-06-09 12:20:00,8.79,8.81,8.79,8.81,120000.0,7.9354,7.9535,7.9354,7.9535,120000.0
2008-06-09 12:25:00,8.81,8.81,8.8,8.8,499200.0,7.9535,7.9535,7.9444,7.9444,499200.0
2008-06-09 12:30:00,8.8,8.8,8.79,8.8,38400.0,7.9444,7.9444,7.9354,7.9444,38400.0
2008-06-09 12:35:00,8.8,8.8,8.79,8.8,89600.0,7.9444,7.9444,7.9354,7.9444,89600.0
2008-06-09 12:40:00,8.8,8.81,8.8,8.81,264000.0,7.9444,7.9535,7.9444,7.9535,264000.0
2008-06-09 12:45:00,8.81,8.81,8.8,8.8,248000.0,7.9535,7.9535,7.9444,7.9444,248000.0
2008-06-09 12:50:00,8.8,8.82,8.8,8.81,372000.0,7.9444,7.9625,7.9444,7.9535,372000.0
2008-06-09 12:55:00,8.81,8.81,8.8,8.81,228000.0,7.9535,7.9535,7.9444,7.9535,228000.0
2008-06-09 13:00:00,8.82,8.82,8.78,8.78,432800.0,7.9625,7.9625,7.9264,7.9264,432800.0
2008-06-09 13:05:00,8.78,8.78,8.75,8.75,679200.0,7.9264,7.9264,7.8993,7.8993,679200.0
2008-06-09 13:10:00,8.76,8.76,8.73,8.74,400800.0,7.9083,7.9083,7.8813,7.8903,400800.0
2008-06-09 13:15:00,8.73,8.74,8.69,8.71,810400.0,7.8813,7.8903,7.8451,7.8632,810400.0
2008-06-09 13:20:00,8.71,8.71,8.69,8.7,421600.0,7.8632,7.8632,7.8451,7.8542,421600.0
2008-06-09 13:25:00,8.7,8.72,8.7,8.72,252000.0,7.8542,7.8722,7.8542,7.8722,252000.0
2008-06-09 13:30:00,8.72,8.73,8.72,8.72,376800.0,7.8722,7.8813,7.8722,7.8722,376800.0
2008-06-09 13:35:00,8.73,8.74,8.72,8.73,290400.0,7.8813,7.8903,7.8722,7.8813,290400.0
2008-06-09 13:40:00,8.73,8.73,8.7,8.72,576000.0,7.8813,7.8813,7.8542,7.8722,576000.0
2008-06-09 13:45:00,8.71,8.72,8.69,8.69,532000.0,7.8632,7.8722,7.8451,7.8451,532000.0
2008-06-09 13:50:00,8.69,8.69,8.65,8.66,837600.0,7.8451,7.8451,7.809,7.8181,837600.0
2008-06-09 13:55:00,8.66,8.68,8.65,8.67,543200.0,7.8181,7.8361,7.809,7.8271,543200.0
2008-06-09 14:00:00,8.67,8.68,8.65,8.68,1406400.0,7.8271,7.8361,7.809,7.8361,1406400.0
2008-06-09 14:05:00,8.68,8.69,8.63,8.63,1391200.0,7.8361,7.8451,7.791,7.791,1391200.0
2008-06-09 14:10:00,8.63,8.65,8.62,8.64,1361600.0,7.791,7.809,7.7819,7.8,1361600.0
2008-06-09 14:15:00,8.64,8.64,8.6,8.62,778400.0,7.8,7.8,7.7639,7.7819,778400.0
2008-06-09 14:20:00,8.62,8.64,8.6,8.63,942400.0,7.7819,7.8,7.7639,7.791,942400.0
2008-06-09 14:25:00,8.63,8.68,8.63,8.67,1907200.0,7.791,7.8361,7.791,7.8271,1907200.0
2008-06-09 14:30:00,8.67,8.7,8.66,8.68,1521600.0,7.8271,7.8542,7.8181,7.8361,1521600.0
2008-06-09 14:35:00,8.68,8.72,8.67,8.72,722400.0,7.8361,7.8722,7.8271,7.8722,722400.0
2008-06-09 14:40:00,8.72,8.72,8.66,8.67,626400.0,7.8722,7.8722,7.8181,7.8271,626400.0
2008-06-09 14:45:00,8.67,8.7,8.67,8.7,864800.0,7.8271,7.8542,7.8271,7.8542,864800.0
2008-06-09 14:50:00,8.7,8.7,8.66,8.66,638400.0,7.8542,7.8542,7.8181,7.8181,638400.0
2008-06-09 14:55:00,8.66,8.68,8.65,8.65,1496000.0,7.8181,7.8361,7.809,7.809,1496000.0
2008-06-09 15:00:00,8.65,8.66,8.62,8.63,1724800.0,7.809,7.8181,7.7819,7.791,1724800.0
2008-06-09 15:05:00,8.63,8.64,8.62,8.63,1146400.0,7.791,7.8,7.7819,7.791,1146400.0
2008-06-09 15:10:00,8.63,8.66,8.62,8.65,1152000.0,7.791,7.8181,7.7819,7.809,1152000.0
2008-06-09 15:15:00,8.65,8.66,8.63,8.66,684800.0,7.809,7.8181,7.791,7.8181,684800.0
2008-06-09 15:20:00,8.65,8.69,8.64,8.66,801600.0,7.809,7.8451,7.8,7.8181,801600.0
2008-06-09 15:25:00,8.66,8.66,8.63,8.65,699200.0,7.8181,7.8181,7.791,7.809,699200.0
2008-06-09 15:30:00,8.65,8.69,8.65,8.69,1152000.0,7.809,7.8451,7.809,7.8451,1152000.0
2008-06-09 15:35:00,8.69,8.71,8.67,8.68,831200.0,7.8451,7.8632,7.8271,7.8361,831200.0
2008-06-09 15:40:00,8.68,8.75,8.67,8.74,1504000.0,7.8361,7.8993,7.8271,7.8903,1504000.0
2008-06-09 15:45:00,8.74,8.75,8.73,8.74,1052800.0,7.8903,7.8993,7.8813,7.8903,1052800.0
2008-06-09 15:50:00,8.74,8.77,8.74,8.74,1166400.0,7.8903,7.9174,7.8903,7.8903,1166400.0
2008-06-09 15:55:00,8.74,8.75,8.73,8.75,589600.0,7.8903,7.8993,7.8813,7.8993,589600.0
2008-06-10 09:30:00,8.63,8.64,8.61,8.61,1728800.0,7.791,7.8,7.7729,7.7729,1728800.0
2008-06-10 09:35:00,8.61,8.65,8.61,8.64,1577600.0,7.7729,7.809,7.7729,7.8,1577600.0
2008-06-10 09:40:00,8.63,8.65,8.62,8.64,1998400.0,7.791,7.809,7.7819,7.8,1998400.0
2008-06-10 09:45:00,8.64,8.66,8.61,8.66,2360000.0,7.8,7.8181,7.7729,7.8181,2360000.0
2008-06-10 09:50:00,8.66,8.68,8.65,8.65,1720800.0,7.8181,7.8361,7.809,7.809,1720800.0
2008-06-10 09:55:00,8.65,8.65,8.63,8.64,636000.0,7.809,7.809,7.791,7.8,636000.0
2008-06-10 10:00:00,8.64,8.65,8.63,8.64,850400.0,7.8,7.809,7.791,7.8,850400.0
2008-06-10 10:05:00,8.64,8.65,8.63,8.65,562400.0,7.8,7.809,7.791,7.809,562400.0
2008-06-10 10:10:00,8.65,8.72,8.65,8.71,1968800.0,7.809,7.8722,7.809,7.8632,1968800.0
2008-06-10 10:15:00,8.71,8.73,8.7,8.73,1048800.0,7.8632,7.8813,7.8542,7.8813,1048800.0
2008-06-10 10:20:00,8.73,8.73,8.7,8.71,719200.0,7.8813,7.8813,7.8542,7.8632,719200.0
2008-06-10 10:25:00,8.71,8.73,8.7,8.71,663200.0,7.8632,7.8813,7.8542,7.8632,663200.0
2008-06-10 10:30:00,8.71,8.72,8.7,8.7,567200.0,7.8632,7.8722,7.8542,7.8542,567200.0
2008-06-10 10:35:00,8.7,8.7,8.67,8.69,496800.0,7.8542,7.8542,7.8271,7.8451,496800.0
2008-06-10 10:40:00,8.68,8.69,8.66,8.69,580000.0,7.8361,7.8451,7.8181,7.8451,580000.0
2008-06-10 10:45:00,8.69,8.71,8.68,8.7,350400.0,7.8451,7.8632,7.8361,7.8542,350400.0
2008-06-10 10:50:00,8.7,8.7,8.67,8.68,620800.0,7.8542,7.8542,7.8271,7.8361,620800.0
2008-06-10 10:55:00,8.68,8.71,8.66,8.68,760000.0,7.8361,7.8632,7.8181,7.8361,760000.0
2008-06-10 11:00:00,8.68,8.71,8.64,8.65,868000.0,7.8361,7.8632,7.8,7.809,868000.0
2008-06-10 11:05:00,8.65,8.66,8.63,8.66,1313600.0,7.809,7.8181,7.791,7.8181,1313600.0
2008-06-10 11:10:00,8.66,8.67,8.65,8.66,745600.0,7.8181,7.8271,7.809,7.8181,745600.0
2008-06-10 11:15:00,8.66,8.68,8.66,8.68,480800.0,7.8181,7.8361,7.8181,7.8361,480800.0
2008-06-10 11:20:00,8.68,8.68,8.67,8.68,483200.0,7.8361,7.8361,7.8271,7.8361,483200.0
2008-06-10 11:25:00,8.68,8.69,8.66,8.67,528800.0,7.8361,7.8451,7.8181,7.8271,528800.0
2008-06-10 11:30:00,8.67,8.68,8.65,8.67,969600.0,7.8271,7.8361,7.809,7.8271,969600.0
2008-06-10 11:35:00,8.66,8.68,8.65,8.67,588800.0,7.8181,7.8361,7.809,7.8271,588800.0
2008-06-10 11:40:00,8.67,8.72,8.67,8.72,777600.0,7.8271,7.8722,7.8271,7.8722,777600.0
2008-06-10 11:45:00,8.72,8.75,8.72,8.73,1384800.0,7.8722,7.8993,7.8722,7.8813,1384800.0
2008-06-10 11:50:00,8.72,8.73,8.69,8.7,564800.0,7.8722,7.8813,7.8451,7.8542,564800.0
2008-06-10 11:55:00,8.7,8.71,8.69,8.7,896800.0,7.8542,7.8632,7.8451,7.8542,896800.0
2008-06-10 12:00:00,8.7,8.7,8.67,8.69,816000.0,7.8542,7.8542,7.8271,7.8451,816000.0
2008-06-10 12:05:00,8.69,8.71,8.69,8.69,643200.0,7.8451,7.8632,7.8451,7.8451,643200.0
2008-06-10 12:10:00,8.69,8.74,8.69,8.72,1031200.0,7.8451,7.8903,7.8451,7.8722,1031200.0
2008-06-10 12:15:00,8.72,8.74,8.72,8.73,557600.0,7.8722,7.8903,7.8722,7.8813,557600.0
2008-06-10 12:20:00,8.73,8.77,8.72,8.76,1791200.0,7.8813,7.9174,7.8722,7.9083,1791200.0
2008-06-10 12:25:00,8.76,8.76,8.73,8.74,682400.0,7.9083,7.9083,7.8813,7.8903,682400.0
2008-06-10 12:30:00,8.75,8.76,8.73,8.76,1524000.0,7.8993,7.9083,7.8813,7.9083,1524000.0
2008-06-10 12:35:00,8.76,8.77,8.76,8.76,906400.0,7.9083,7.9174,7.9083,7.9083,906400.0
2008-06-10 12:40:00,8.76,8.77,8.73,8.74,741600.0,7.9083,7.9174,7.8813,7.8903,741600.0
2008-06-10 12:45:00,8.74,8.75,8.73,8.75,205600.0,7.8903,7.8993,7.8813,7.8993,205600.0
2008-06-10 12:50:00,8.75,8.76,8.74,8.76,268000.0,7.8993,7.9083,7.8903,7.9083,268000.0
2008-06-10 12:55:00,8.75,8.76,8.74,8.75,348800.0,7.8993,7.9083,7.8903,7.8993,348800.0
2008-06-10 13:00:00,8.74,8.75,8.72,8.73,444800.0,7.8903,7.8993,7.8722,7.8813,444800.0
2008-06-10 13:05:00,8.74,8.75,8.74,8.74,962400.0,7.8903,7.8993,7.8903,7.8903,962400.0
2008-06-10 13:10:00,8.75,8.81,8.74,8.8,2829600.0,7.8993,7.9535,7.8903,7.9444,2829600.0
2008-06-10 13:15:00,8.81,8.81,8.78,8.78,600800.0,7.9535,7.9535,7.9264,7.9264,600800.0
2008-06-10 13:20:00,8.78,8.79,8.77,8.78,415200.0,7.9264,7.9354,7.9174,7.9264,415200.0
2008-06-10 13:25:00,8.78,8.81,8.78,8.8,1043200.0,7.9264,7.9535,7.9264,7.9444,1043200.0
2008-06-10 13:30:00,8.8,8.8,8.75,8.76,1172800.0,7.9444,7.9444,7.8993,7.9083,1172800.0
2008-06-10 13:35:00,8.76,8.76,8.75,8.75,718400.0,7.9083,7.9083,7.8993,7.8993,718400.0
2008-06-10 13:40:00,8.75,8.77,8.75,8.77,515200.0,7.8993,7.9174,7.8993,7.9174,515200.0
2008-06-10 13:45:00,8.77,8.77,8.75,8.76,436000.0,7.9174,7.9174,7.8993,7.9083,436000.0
2008-06-10 13:50:00,8.76,8.77,8.75,8.75,481600.0,7.9083,7.9174,7.8993,7.8993,481600.0
2008-06-10 13:55:00,8.76,8.76,8.73,8.74,636800.0,7.9083,7.9083,7.8813,7.8903,636800.0
2008-06-10 14:00:00,8.74,8.74,8.7,8.7,1938400.0,7.8903,7.8903,7.8542,7.8542,1938400.0
2008-06-10 14:05:00,8.7,8.7,8.67,8.68,1641600.0,7.8542,7.8542,7.8271,7.8361,1641600.0
2008-06-10 14:10:00,8.68,8.68,8.65,8.68,790400.0,7.8361,7.8361,7.809,7.8361,790400.0
2008-06-10 14:15:00,8.68,8.68,8.65,8.65,760800.0,7.8361,7.8361,7.809,7.809,760800.0
2008-06-10 14:20:00,8.65,8.68,8.65,8.67,516000.0,7.809,7.8361,7.809,7.8271,516000.0
2008-06-10 14:25:00,8.67,8.7,8.66,8.69,902400.0,7.8271,7.8542,7.8181,7.8451,902400.0
2008-06-10 14:30:00,8.69,8.69,8.68,8.68,447200.0,7.8451,7.8451,7.8361,7.8361,447200.0
2008-06-10 14:35:00,8.68,8.69,8.68,8.69,448000.0,7.8361,7.8451,7.8361,7.8451,448000.0
2008-06-10 14:40:00,8.69,8.72,8.69,8.69,682400.0,7.8451,7.8722,7.8451,7.8451,682400.0
2008-06-10 14:45:00,8.7,8.71,8.7,8.71,594400.0,7.8542,7.8632,7.8542,7.8632,594400.0
2008-06-10 14:50:00,8.7,8.71,8.68,8.7,540800.0,7.8542,7.8632,7.8361,7.8542,540800.0
2008-06-10 14:55:00,8.7,8.72,8.69,8.72,1144800.0,7.8542,7.8722,7.8451,7.8722,1144800.0
2008-06-10 15:00:00,8.72,8.74,8.72,8.72,1580000.0,7.8722,7.8903,7.8722,7.8722,1580000.0
2008-06-10 15:05:00,8.73,8.74,8.72,8.73,587200.0,7.8813,7.8903,7.8722,7.8813,587200.0
2008-06-10 15:10:00,8.73,8.74,8.73,8.74,815200.0,7.8813,7.8903,7.8813,7.8903,815200.0
2008-06-10 15:15:00,8.74,8.74,8.71,8.71,789600.0,7.8903,7.8903,7.8632,7.8632,789600.0
2008-06-10 15:20:00,8.71,8.73,8.7,8.73,792000.0,7.8632,7.8813,7.8542,7.8813,792000.0
2008-06-10 15:25:00,8.73,8.74,8.72,8.73,1122400.0,7.8813,7.8903,7.8722,7.8813,1122400.0
2008-06-10 15:30:00,8.73,8.75,8.71,8.72,1080000.0,7.8813,7.8993,7.8632,7.8722,1080000.0
2008-06-10 15:35:00,8.72,8.73,8.71,8.72,404800.0,7.8722,7.8813,7.8632,7.8722,404800.0
2008-06-10 15:40:00,8.72,8.73,8.68,8.71,1284800.0,7.8722,7.8813,7.8361,7.8632,1284800.0
2008-06-10 15:45:00,8.71,8.73,8.71,8.71,1032000.0,7.8632,7.8813,7.8632,7.8632,1032000.0
2008-06-10 15:50:00,8.72,8.73,8.71,8.73,719200.0,7.8722,7.8813,7.8632,7.8813,719200.0
2008-06-10 15:55:00,8.73,8.73,8.69,8.69,1568800.0,7.8813,7.8813,7.8451,7.8451,1568800.0
2008-06-11 09:30:00,8.66,8.67,8.65,8.66,1346400.0,7.8181,7.8271,7.809,7.8181,1346400.0
2008-06-11 09:35:00,8.66,8.68,8.64,8.67,800800.0,7.8181,7.8361,7.8,7.8271,800800.0
2008-06-11 09:40:00,8.67,8.67,8.63,8.64,712800.0,7.8271,7.8271,7.791,7.8,712800.0
2008-06-11 09:45:00,8.64,8.66,8.64,8.65,494400.0,7.8,7.8181,7.8,7.809,494400.0
2008-06-11 09:50:00,8.65,8.65,8.62,8.62,1216000.0,7.809,7.809,7.7819,7.7819,1216000.0
2008-06-11 09:55:00,8.62,8.63,8.61,8.61,1312000.0,7.7819,7.791,7.7729,7.7729,1312000.0
2008-06-11 10:00:00,8.61,8.61,8.59,8.6,1222400.0,7.7729,7.7729,7.7549,7.7639,1222400.0
2008-06-11 10:05:00,8.6,8.6,8.56,8.57,1933600.0,7.7639,7.7639,7.7278,7.7368,1933600.0
2008-06-11 10:10:00,8.56,8.57,8.49,8.52,2732800.0,7.7278,7.7368,7.6646,7.6917,2732800.0
2008-06-11 10:15:00,8.52,8.54,8.52,8.53,1621600.0,7.6917,7.7097,7.6917,7.7007,1621600.0
2008-06-11 10:20:00,8.53,8.53,8.5,8.51,1552000.0,7.7007,7.7007,7.6736,7.6826,1552000.0
2008-06-11 10:25:00,8.51,8.52,8.47,8.48,2437600.0,7.6826,7.6917,7.6465,7.6556,2437600.0
2008-06-11 10:30:00,8.48,8.53,8.47,8.52,1895200.0,7.6556,7.7007,7.6465,7.6917,1895200.0
2008-06-11 10:35:00,8.52,8.53,8.48,8.52,3111200.0,7.6917,7.7007,7.6556,7.6917,3111200.0
2008-06-11 10:40:00,8.52,8.52,8.47,8.47,968800.0,7.6917,7.6917,7.6465,7.6465,968800.0
2008-06-11 10:45:00,8.47,8.53,8.47,8.52,1355200.0,7.6465,7.7007,7.6465,7.6917,1355200.0
2008-06-11 10:50:00,8.52,8.54,8.51,8.54,1184000.0,7.6917,7.7097,7.6826,7.7097,1184000.0
2008-06-11 10:55:00,8.54,8.57,8.54,8.56,1300000.0,7.7097,7.7368,7.7097,7.7278,1300000.0
2008-06-11 11:00:00,8.56,8.57,8.53,8.53,1560000.0,7.7278,7.7368,7.7007,7.7007,1560000.0
2008-06-11 11:05:00,8.53,8.55,8.52,8.53,952800.0,7.7007,7.7188,7.6917,7.7007,952800.0
2008-06-11 11:10:00,8.53,8.56,8.53,8.55,708800.0,7.7007,7.7278,7.7007,7.7188,708800.0
2008-06-11 11:15:00,8.55,8.57,8.54,8.56,456800.0,7.7188,7.7368,7.7097,7.7278,456800.0
2008-06-11 11:20:00,8.56,8.56,8.53,8.53,629600.0,7.7278,7.7278,7.7007,7.7007,629600.0
2008-06-11 11:25:00,8.53,8.54,8.47,8.49,1980000.0,7.7007,7.7097,7.6465,7.6646,1980000.0
2008-06-11 11:30:00,8.48,8.5,8.47,8.48,1279200.0,7.6556,7.6736,7.6465,7.6556,1279200.0
2008-06-11 11:35:00,8.48,8.5,8.48,8.49,613600.0,7.6556,7.6736,7.6556,7.6646,613600.0
2008-06-11 11:40:00,8.49,8.51,8.48,8.5,709600.0,7.6646,7.6826,7.6556,7.6736,709600.0
2008-06-11 11:45:00,8.51,8.51,8.48,8.49,977600.0,7.6826,7.6826,7.6556,7.6646,977600.0
2008-06-11 11:50:00,8.49,8.53,8.48,8.52,1092800.0,7.6646,7.7007,7.6556,7.6917,1092800.0
2008-06-11 11:55:00,8.52,8.54,8.52,8.54,804000.0,7.6917,7.7097,7.6917,7.7097,804000.0
2008-06-11 12:00:00,8.54,8.55,8.53,8.54,479200.0,7.7097,7.7188,7.7007,7.7097,479200.0
2008-06-11 12:05:00,8.54,8.55,8.53,8.55,762400.0,7.7097,7.7188,7.7007,7.7188,762400.0
2008-06-11 12:10:00,8.55,8.55,8.53,8.53,423200.0,7.7188,7.7188,7.7007,7.7007,423200.0
2008-06-11 12:15:00,8.53,8.55,8.52,8.53,320000.0,7.7007,7.7188,7.6917,7.7007,320000.0
2008-06-11 12:20:00,8.53,8.53,8.52,8.53,205600.0,7.7007,7.7007,7.6917,7.7007,205600.0
2008-06-11 12:25:00,8.53,8.53,8.48,8.49,431200.0,7.7007,7.7007,7.6556,7.6646,431200.0
2008-06-11 12:30:00,8.49,8.5,8.49,8.49,824800.0,7.6646,7.6736,7.6646,7.6646,824800.0
2008-06-11 12:35:00,8.5,8.51,8.49,8.49,380000.0,7.6736,7.6826,7.6646,7.6646,380000.0
2008-06-11 12:40:00,8.49,8.51,8.46,8.46,2066400.0,7.6646,7.6826,7.6375,7.6375,2066400.0
2008-06-11 12:45:00,8.46,8.49,8.46,8.49,420000.0,7.6375,7.6646,7.6375,7.6646,420000.0
2008-06-11 12:50:00,8.49,8.49,8.48,8.48,161600.0,7.6646,7.6646,7.6556,7.6556,161600.0
2008-06-11 12:55:00,8.48,8.5,8.48,8.5,608800.0,7.6556,7.6736,7.6556,7.6736,608800.0
2008-06-11 13:00:00,8.5,8.53,8.49,8.52,770400.0,7.6736,7.7007,7.6646,7.6917,770400.0
2008-06-11 13:05:00,8.52,8.52,8.5,8.52,754400.0,7.6917,7.6917,7.6736,7.6917,754400.0
2008-06-11 13:10:00,8.52,8.52,8.51,8.52,600800.0,7.6917,7.6917,7.6826,7.6917,600800.0
2008-06-11 13:15:00,8.52,8.53,8.52,8.52,234400.0,7.6917,7.7007,7.6917,7.6917,234400.0
2008-06-11 13:20:00,8.52,8.52,8.49,8.5,569600.0,7.6917,7.6917,7.6646,7.6736,569600.0
2008-06-11 13:25:00,8.5,8.52,8.5,8.51,215200.0,7.6736,7.6917,7.6736,7.6826,215200.0
2008-06-11 13:30:00,8.52,8.52,8.49,8.49,413600.0,7.6917,7.6917,7.6646,7.6646,413600.0
2008-06-11 13:35:00,8.5,8.51,8.49,8.49,751200.0,7.6736,7.6826,7.6646,7.6646,751200.0
2008-06-11 13:40:00,8.49,8.51,8.49,8.51,266400.0,7.6646,7.6826,7.6646,7.6826,266400.0
2008-06-11 13:45:00,8.5,8.52,8.49,8.49,848000.0,7.6736,7.6917,7.6646,7.6646,848000.0
2008-06-11 13:50:00,8.49,8.49,8.47,8.47,320000.0,7.6646,7.6646,7.6465,7.6465,320000.0
2008-06-11 13:55:00,8.48,8.51,8.47,8.5,1460000.0,7.6556,7.6826,7.6465,7.6736,1460000.0
2008-06-11 14:00:00,8.51,8.53,8.47,8.51,1629600.0,7.6826,7.7007,7.6465,7.6826,1629600.0
2008-06-11 14:05:00,8.51,8.52,8.49,8.51,1066400.0,7.6826,7.6917,7.6646,7.6826,1066400.0
2008-06-11 14:10:00,8.51,8.52,8.49,8.51,466400.0,7.6826,7.6917,7.6646,7.6826,466400.0
2008-06-11 14:15:00,8.51,8.53,8.51,8.52,452000.0,7.6826,7.7007,7.6826,7.6917,452000.0
2008-06-11 14:20:00,8.51,8.55,8.51,8.54,1384800.0,7.6826,7.7188,7.6826,7.7097,1384800.0
2008-06-11 14:25:00,8.54,8.56,8.52,8.52,1264000.0,7.7097,7.7278,7.6917,7.6917,1264000.0
2008-06-11 14:30:00,8.53,8.53,8.51,8.51,596800.0,7.7007,7.7007,7.6826,7.6826,596800.0
2008-06-11 14:35:00,8.51,8.51,8.49,8.5,876000.0,7.6826,7.6826,7.6646,7.6736,876000.0
2008-06-11 14:40:00,8.5,8.52,8.5,8.51,564800.0,7.6736,7.6917,7.6736,7.6826,564800.0
2008-06-11 14:45:00,8.51,8.51,8.49,8.5,549600.0,7.6826,7.6826,7.6646,7.6736,549600.0
2008-06-11 14:50:00,8.51,8.53,8.5,8.52,537600.0,7.6826,7.7007,7.6736,7.6917,537600.0
2008-06-11 14:55:00,8.52,8.52,8.48,8.48,848800.0,7.6917,7.6917,7.6556,7.6556,848800.0
2008-06-11 15:00:00,8.48,8.51,8.48,8.5,888000.0,7.6556,7.6826,7.6556,7.6736,888000.0
2008-06-11 15:05:00,8.5,8.51,8.5,8.51,441600.0,7.6736,7.6826,7.6736,7.6826,441600.0
2008-06-11 15:10:00,8.51,8.53,8.49,8.5,1136800.0,7.6826,7.7007,7.6646,7.6736,1136800.0
2008-06-11 15:15:00,8.5,8.5,8.47,8.47,1041600.0,7.6736,7.6736,7.6465,7.6465,1041600.0
2008-06-11 15:20:00,8.47,8.48,8.46,8.47,1232000.0,7.6465,7.6556,7.6375,7.6465,1232000.0
2008-06-11 15:25:00,8.47,8.5,8.46,8.49,1917600.0,7.6465,7.6736,7.6375,7.6646,1917600.0
2008-06-11 15:30:00,8.49,8.5,8.47,8.48,1478400.0,7.6646,7.6736,7.6465,7.6556,1478400.0
2008-06-11 15:35:00,8.48,8.48,8.45,8.45,1316000.0,7.6556,7.6556,7.6285,7.6285,1316000.0
2008-06-11 15:40:00,8.45,8.47,8.44,8.45,1328800.0,7.6285,7.6465,7.6194,7.6285,1328800.0
2008-06-11 15:45:00,8.44,8.45,8.43,8.43,1450400.0,7.6194,7.6285,7.6104,7.6104,1450400.0
2008-06-11 15:50:00,8.43,8.44,8.42,8.43,1680800.0,7.6104,7.6194,7.6014,7.6104,1680800.0
2008-06-11 15:55:00,8.43,8.43,8.4,8.4,1629600.0,7.6104,7.6104,7.5833,7.5833,1629600.0
2008-06-12 09:30:00,8.48,8.53,8.47,8.52,1189600.0,7.6556,7.7007,7.6465,7.6917,1189600.0
2008-06-12 09:35:00,8.52,8.54,8.5,8.53,1758400.0,7.6917,7.7097,7.6736,7.7007,1758400.0
2008-06-12 09:40:00,8.53,8.56,8.53,8.55,2066400.0,7.7007,7.7278,7.7007,7.7188,2066400.0
2008-06-12 09:45:00,8.55,8.6,8.55,8.57,2186400.0,7.7188,7.7639,7.7188,7.7368,2186400.0
2008-06-12 09:50:00,8.57,8.61,8.57,8.61,1306400.0,7.7368,7.7729,7.7368,7.7729,1306400.0
2008-06-12 09:55:00,8.61,8.62,8.59,8.59,1330400.0,7.7729,7.7819,7.7549,7.7549,1330400.0
2008-06-12 10:00:00,8.59,8.61,8.58,8.61,1056000.0,7.7549,7.7729,7.7458,7.7729,1056000.0
2008-06-12 10:05:00,8.61,8.63,8.58,8.6,1483200.0,7.7729,7.791,7.7458,7.7639,1483200.0
2008-06-12 10:10:00,8.6,8.6,8.57,8.59,1143200.0,7.7639,7.7639,7.7368,7.7549,1143200.0
2008-06-12 10:15:00,8.59,8.59,8.57,8.57,496000.0,7.7549,7.7549,7.7368,7.7368,496000.0
2008-06-12 10:20:00,8.56,8.56,8.53,8.55,1384800.0,7.7278,7.7278,7.7007,7.7188,1384800.0
2008-06-12 10:25:00,8.54,8.56,8.54,8.56,585600.0,7.7097,7.7278,7.7097,7.7278,585600.0
2008-06-12 10:30:00,8.56,8.58,8.56,8.57,532800.0,7.7278,7.7458,7.7278,7.7368,532800.0
2008-06-12 10:35:00,8.56,8.59,8.55,8.58,1155200.0,7.7278,7.7549,7.7188,7.7458,1155200.0
2008-06-12 10:40:00,8.59,8.6,8.57,8.58,1543200.0,7.7549,7.7639,7.7368,7.7458,1543200.0
2008-06-12 10:45:00,8.58,8.58,8.56,8.56,736800.0,7.7458,7.7458,7.7278,7.7278,736800.0
2008-06-12 10:50:00,8.56,8.57,8.55,8.57,724800.0,7.7278,7.7368,7.7188,7.7368,724800.0
2008-06-12 10:55:00,8.56,8.58,8.56,8.58,250400.0,7.7278,7.7458,7.7278,7.7458,250400.0
2008-06-12 11:00:00,8.58,8.61,8.58,8.61,648800.0,7.7458,7.7729,7.7458,7.7729,648800.0
2008-06-12 11:05:00,8.61,8.62,8.59,8.59,589600.0,7.7729,7.7819,7.7549,7.7549,589600.0
2008-06-12 11:10:00,8.59,8.61,8.59,8.61,268800.0,7.7549,7.7729,7.7549,7.7729,268800.0
2008-06-12 11:15:00,8.61,8.62,8.6,8.61,430400.0,7.7729,7.7819,7.7639,7.7729,430400.0
2008-06-12 11:20:00,8.6,8.62,8.6,8.61,926400.0,7.7639,7.7819,7.7639,7.7729,926400.0
2008-06-12 11:25:00,8.61,8.61,8.59,8.6,240000.0,7.7729,7.7729,7.7549,7.7639,240000.0
2008-06-12 11:30:00,8.6,8.62,8.59,8.6,544800.0,7.7639,7.7819,7.7549,7.7639,544800.0
2008-06-12 11:35:00,8.6,8.61,8.59,8.61,283200.0,7.7639,7.7729,7.7549,7.7729,283200.0
2008-06-12 11:40:00,8.61,8.61,8.58,8.58,636800.0,7.7729,7.7729,7.7458,7.7458,636800.0
2008-06-12 11:45:00,8.58,8.59,8.57,8.58,431200.0,7.7458,7.7549,7.7368,7.7458,431200.0
2008-06-12 11:50:00,8.58,8.58,8.56,8.56,516000.0,7.7458,7.7458,7.7278,7.7278,516000.0
2008-06-12 11:55:00,8.56,8.57,8.56,8.56,294400.0,7.7278,7.7368,7.7278,7.7278,294400.0
2008-06-12 12:00:00,8.56,8.58,8.56,8.57,284800.0,7.7278,7.7458,7.7278,7.7368,284800.0
2008-06-12 12:05:00,8.57,8.59,8.56,8.59,310400.0,7.7368,7.7549,7.7278,7.7549,310400.0
2008-06-12 12:10:00,8.59,8.6,8.58,8.59,328000.0,7.7549,7.7639,7.7458,7.7549,328000.0
2008-06-12 12:15:00,8.58,8.59,8.57,8.57,206400.0,7.7458,7.7549,7.7368,7.7368,206400.0
2008-06-12 12:20:00,8.58,8.58,8.57,8.58,151200.0,7.7458,7.7458,7.7368,7.7458,151200.0
2008-06-12 12:25:00,8.58,8.59,8.58,8.58,337600.0,7.7458,7.7549,7.7458,7.7458,337600.0
2008-06-12 12:30:00,8.58,8.6,8.58,8.59,436000.0,7.7458,7.7639,7.7458,7.7549,436000.0
2008-06-12 12:35:00,8.59,8.59,8.58,8.58,204800.0,7.7549,7.7549,7.7458,7.7458,204800.0
2008-06-12 12:40:00,8.58,8.6,8.58,8.59,268800.0,7.7458,7.7639,7.7458,7.7549,268800.0
2008-06-12 12:45:00,8.59,8.59,8.57,8.58,327200.0,7.7549,7.7549,7.7368,7.7458,327200.0
2008-06-12 12:50:00,8.58,8.58,8.55,8.57,659200.0,7.7458,7.7458,7.7188,7.7368,659200.0
2008-06-12 12:55:00,8.57,8.57,8.55,8.56,472000.0,7.7368,7.7368,7.7188,7.7278,472000.0
2008-06-12 13:00:00,8.56,8.58,8.56,8.57,404800.0,7.7278,7.7458,7.7278,7.7368,404800.0
2008-06-12 13:05:00,8.57,8.57,8.54,8.55,559200.0,7.7368,7.7368,7.7097,7.7188,559200.0
2008-06-12 13:10:00,8.55,8.55,8.53,8.55,548000.0,7.7188,7.7188,7.7007,7.7188,548000.0
2008-06-12 13:15:00,8.55,8.55,8.53,8.53,376800.0,7.7188,7.7188,7.7007,7.7007,376800.0
2008-06-12 13:20:00,8.53,8.54,8.53,8.54,226400.0,7.7007,7.7097,7.7007,7.7097,226400.0
2008-06-12 13:25:00,8.54,8.55,8.54,8.55,190400.0,7.7097,7.7188,7.7097,7.7188,190400.0
2008-06-12 13:30:00,8.55,8.55,8.52,8.52,369600.0,7.7188,7.7188,7.6917,7.6917,369600.0
2008-06-12 13:35:00,8.52,8.55,8.52,8.55,481600.0,7.6917,7.7188,7.6917,7.7188,481600.0
2008-06-12 13:40:00,8.54,8.55,8.53,8.54,268800.0,7.7097,7.7188,7.7007,7.7097,268800.0
2008-06-12 13:45:00,8.54,8.54,8.5,8.5,613600.0,7.7097,7.7097,7.6736,7.6736,613600.0
2008-06-12 13:50:00,8.5,8.51,8.48,8.5,1147200.0,7.6736,7.6826,7.6556,7.6736,1147200.0
2008-06-12 13:55:00,8.5,8.5,8.49,8.5,420000.0,7.6736,7.6736,7.6646,7.6736,420000.0
2008-06-12 14:00:00,8.5,8.5,8.47,8.47,409600.0,7.6736,7.6736,7.6465,7.6465,409600.0
2008-06-12 14:05:00,8.47,8.5,8.46,8.5,752800.0,7.6465,7.6736,7.6375,7.6736,752800.0
2008-06-12 14:10:00,8.5,8.51,8.49,8.49,388800.0,7.6736,7.6826,7.6646,7.6646,388800.0
2008-06-12 14:15:00,8.49,8.52,8.49,8.5,368000.0,7.6646,7.6917,7.6646,7.6736,368000.0
2008-06-12 14:20:00,8.5,8.52,8.5,8.51,444000.0,7.6736,7.6917,7.6736,7.6826,444000.0
2008-06-12 14:25:00,8.51,8.51,8.47,8.48,580800.0,7.6826,7.6826,7.6465,7.6556,580800.0
2008-06-12 14:30:00,8.48,8.5,8.47,8.49,448800.0,7.6556,7.6736,7.6465,7.6646,448800.0
2008-06-12 14:35:00,8.49,8.49,8.45,8.46,655200.0,7.6646,7.6646,7.6285,7.6375,655200.0
2008-06-12 14:40:00,8.46,8.48,8.46,8.47,693600.0,7.6375,7.6556,7.6375,7.6465,693600.0
2008-06-12 14:45:00,8.47,8.47,8.44,8.44,697600.0,7.6465,7.6465,7.6194,7.6194,697600.0
2008-06-12 14:50:00,8.44,8.45,8.43,8.45,575200.0,7.6194,7.6285,7.6104,7.6285,575200.0
2008-06-12 14:55:00,8.45,8.47,8.44,8.47,700800.0,7.6285,7.6465,7.6194,7.6465,700800.0
2008-06-12 15:00:00,8.47,8.47,8.44,8.46,792000.0,7.6465,7.6465,7.6194,7.6375,792000.0
2008-06-12 15:05:00,8.46,8.47,8.44,8.46,491200.0,7.6375,7.6465,7.6194,7.6375,491200.0
2008-06-12 15:10:00,8.46,8.47,8.43,8.44,519200.0,7.6375,7.6465,7.6104,7.6194,519200.0
2008-06-12 15:15:00,8.45,8.45,8.41,8.42,691200.0,7.6285,7.6285,7.5924,7.6014,691200.0
2008-06-12 15:20:00,8.42,8.42,8.39,8.39,840000.0,7.6014,7.6014,7.5743,7.5743,840000.0
2008-06-12 15:25:00,8.39,8.4,8.35,8.37,1155200.0,7.5743,7.5833,7.5382,7.5563,1155200.0
2008-06-12 15:30:00,8.38,8.42,8.38,8.41,861600.0,7.5653,7.6014,7.5653,7.5924,861600.0
2008-06-12 15:35:00,8.41,8.41,8.38,8.4,730400.0,7.5924,7.5924,7.5653,7.5833,730400.0
2008-06-12 15:40:00,8.4,8.42,8.38,8.41,912000.0,7.5833,7.6014,7.5653,7.5924,912000.0
2008-06-12 15:45:00,8.41,8.45,8.41,8.44,2332800.0,7.5924,7.6285,7.5924,7.6194,2332800.0
2008-06-12 15:50:00,8.44,8.46,8.43,8.46,951200.0,7.6194,7.6375,7.6104,7.6375,951200.0
2008-06-12 15:55:00,8.46,8.48,8.45,8.47,1144000.0,7.6375,7.6556,7.6285,7.6465,1144000.0
2008-06-13 09:30:00,8.56,8.58,8.54,8.54,1348800.0,7.7278,7.7458,7.7097,7.7097,1348800.0
2008-06-13 09:35:00,8.54,8.57,8.53,8.55,859200.0,7.7097,7.7368,7.7007,7.7188,859200.0
2008-06-13 09:40:00,8.56,8.56,8.51,8.51,1080000.0,7.7278,7.7278,7.6826,7.6826,1080000.0
2008-06-13 09:45:00,8.51,8.51,8.49,8.5,811200.0,7.6826,7.6826,7.6646,7.6736,811200.0
2008-06-13 09:50:00,8.5,8.53,8.5,8.51,1379200.0,7.6736,7.7007,7.6736,7.6826,1379200.0
2008-06-13 09:55:00,8.51,8.58,8.5,8.57,2878400.0,7.6826,7.7458,7.6736,7.7368,2878400.0
2008-06-13 10:00:00,8.56,8.67,8.55,8.67,2951200.0,7.7278,7.8271,7.7188,7.8271,2951200.0
2008-06-13 10:05:00,8.67,8.67,8.64,8.64,2486400.0,7.8271,7.8271,7.8,7.8,2486400.0
2008-06-13 10:10:00,8.64,8.67,8.63,8.65,1210400.0,7.8,7.8271,7.791,7.809,1210400.0
2008-06-13 10:15:00,8.65,8.7,8.65,8.69,1835200.0,7.809,7.8542,7.809,7.8451,1835200.0
2008-06-13 10:20:00,8.69,8.7,8.67,8.67,1169600.0,7.8451,7.8542,7.8271,7.8271,1169600.0
2008-06-13 10:25:00,8.67,8.7,8.67,8.67,776800.0,7.8271,7.8542,7.8271,7.8271,776800.0
2008-06-13 10:30:00,8.67,8.68,8.65,8.66,608800.0,7.8271,7.8361,7.809,7.8181,608800.0
2008-06-13 10:35:00,8.66,8.66,8.64,8.64,456000.0,7.8181,7.8181,7.8,7.8,456000.0
2008-06-13 10:40:00,8.64,8.64,8.62,8.63,766400.0,7.8,7.8,7.7819,7.791,766400.0
2008-06-13 10:45:00,8.63,8.64,8.62,8.64,908800.0,7.791,7.8,7.7819,7.8,908800.0
2008-06-13 10:50:00,8.64,8.66,8.64,8.65,336800.0,7.8,7.8181,7.8,7.809,336800.0
2008-06-13 10:55:00,8.65,8.65,8.6,8.63,717600.0,7.809,7.809,7.7639,7.791,717600.0
2008-06-13 11:00:00,8.63,8.66,8.63,8.65,711200.0,7.791,7.8181,7.791,7.809,711200.0
2008-06-13 11:05:00,8.65,8.65,8.63,8.63,766400.0,7.809,7.809,7.791,7.791,766400.0
2008-06-13 11:10:00,8.63,8.66,8.63,8.66,1006400.0,7.791,7.8181,7.791,7.8181,1006400.0
2008-06-13 11:15:00,8.66,8.66,8.63,8.65,591200.0,7.8181,7.8181,7.791,7.809,591200.0
2008-06-13 11:20:00,8.65,8.67,8.65,8.67,957600.0,7.809,7.8271,7.809,7.8271,957600.0
2008-06-13 11:25:00,8.67,8.68,8.66,8.67,703200.0,7.8271,7.8361,7.8181,7.8271,703200.0
2008-06-13 11:30:00,8.67,8.68,8.65,8.66,421600.0,7.8271,7.8361,7.809,7.8181,421600.0
2008-06-13 11:35:00,8.65,8.66,8.65,8.65,256000.0,7.809,7.8181,7.809,7.809,256000.0
2008-06-13 11:40:00,8.65,8.66,8.64,8.65,562400.0,7.809,7.8181,7.8,7.809,562400.0
2008-06-13 11:45:00,8.65,8.66,8.64,8.64,284800.0,7.809,7.8181,7.8,7.8,284800.0
2008-06-13 11:50:00,8.64,8.65,8.63,8.65,381600.0,7.8,7.809,7.791,7.809,381600.0
2008-06-13 11:55:00,8.65,8.65,8.63,8.63,240000.0,7.809,7.809,7.791,7.791,240000.0
2008-06-13 12:00:00,8.63,8.65,8.63,8.63,324000.0,7.791,7.809,7.791,7.791,324000.0
2008-06-13 12:05:00,8.64,8.65,8.64,8.65,268000.0,7.8,7.809,7.8,7.809,268000.0
2008-06-13 12:10:00,8.64,8.65,8.63,8.64,388800.0,7.8,7.809,7.791,7.8,388800.0
2008-06-13 12:15:00,8.64,8.65,8.64,8.64,136800.0,7.8,7.809,7.8,7.8,136800.0
2008-06-13 12:20:00,8.64,8.66,8.63,8.63,555200.0,7.8,7.8181,7.791,7.791,555200.0
2008-06-13 12:25:00,8.63,8.63,8.63,8.63,251200.0,7.791,7.791,7.791,7.791,251200.0
2008-06-13 12:30:00,8.63,8.65,8.63,8.65,220800.0,7.791,7.809,7.791,7.809,220800.0
2008-06-13 12:35:00,8.64,8.65,8.6,8.61,466400.0,7.8,7.809,7.7639,7.7729,466400.0
2008-06-13 12:40:00,8.6,8.61,8.58,8.6,770400.0,7.7639,7.7729,7.7458,7.7639,770400.0
2008-06-13 12:45:00,8.6,8.61,8.59,8.59,639200.0,7.7639,7.7729,7.7549,7.7549,639200.0
2008-06-13 12:50:00,8.59,8.59,8.58,8.59,486400.0,7.7549,7.7549,7.7458,7.7549,486400.0
2008-06-13 12:55:00,8.59,8.59,8.58,8.59,318400.0,7.7549,7.7549,7.7458,7.7549,318400.0
2008-06-13 13:00:00,8.59,8.59,8.56,8.57,668000.0,7.7549,7.7549,7.7278,7.7368,668000.0
2008-06-13 13:05:00,8.57,8.58,8.55,8.56,773600.0,7.7368,7.7458,7.7188,7.7278,773600.0
2008-06-13 13:10:00,8.55,8.6,8.55,8.59,647200.0,7.7188,7.7639,7.7188,7.7549,647200.0
2008-06-13 13:15:00,8.58,8.59,8.58,8.58,301600.0,7.7458,7.7549,7.7458,7.7458,301600.0
2008-06-13 13:20:00,8.58,8.6,8.56,8.58,478400.0,7.7458,7.7639,7.7278,7.7458,478400.0
2008-06-13 13:25:00,8.58,8.59,8.58,8.58,388800.0,7.7458,7.7549,7.7458,7.7458,388800.0
2008-06-13 13:30:00,8.58,8.58,8.56,8.57,498400.0,7.7458,7.7458,7.7278,7.7368,498400.0
2008-06-13 13:35:00,8.57,8.57,8.53,8.54,569600.0,7.7368,7.7368,7.7007,7.7097,569600.0
2008-06-13 13:40:00,8.54,8.55,8.53,8.54,381600.0,7.7097,7.7188,7.7007,7.7097,381600.0
2008-06-13 13:45:00,8.54,8.55,8.52,8.54,820000.0,7.7097,7.7188,7.6917,7.7097,820000.0
2008-06-13 13:50:00,8.54,8.55,8.53,8.55,366400.0,7.7097,7.7188,7.7007,7.7188,366400.0
2008-06-13 13:55:00,8.55,8.56,8.55,8.55,583200.0,7.7188,7.7278,7.7188,7.7188,583200.0
2008-06-13 14:00:00,8.55,8.56,8.53,8.55,549600.0,7.7188,7.7278,7.7007,7.7188,549600.0
2008-06-13 14:05:00,8.55,8.55,8.53,8.54,563200.0,7.7188,7.7188,7.7007,7.7097,563200.0
2008-06-13 14:10:00,8.54,8.56,8.54,8.56,660000.0,7.7097,7.7278,7.7097,7.7278,660000.0
2008-06-13 14:15:00,8.55,8.6,8.55,8.58,1468000.0,7.7188,7.7639,7.7188,7.7458,1468000.0
2008-06-13 14:20:00,8.59,8.59,8.56,8.57,532000.0,7.7549,7.7549,7.7278,7.7368,532000.0
2008-06-13 14:25:00,8.57,8.58,8.56,8.56,600800.0,7.7368,7.7458,7.7278,7.7278,600800.0
2008-06-13 14:30:00,8.56,8.58,8.56,8.57,570400.0,7.7278,7.7458,7.7278,7.7368,570400.0
2008-06-13 14:35:00,8.57,8.57,8.56,8.57,407200.0,7.7368,7.7368,7.7278,7.7368,407200.0
2008-06-13 14:40:00,8.57,8.62,8.56,8.61,1217600.0,7.7368,7.7819,7.7278,7.7729,1217600.0
2008-06-13 14:45:00,8.61,8.62,8.6,8.61,401600.0,7.7729,7.7819,7.7639,7.7729,401600.0
2008-06-13 14:50:00,8.61,8.61,8.59,8.61,548000.0,7.7729,7.7729,7.7549,7.7729,548000.0
2008-06-13 14:55:00,8.61,8.63,8.61,8.62,473600.0,7.7729,7.791,7.7729,7.7819,473600.0
2008-06-13 15:00:00,8.62,8.63,8.61,8.63,1124000.0,7.7819,7.791,7.7729,7.791,1124000.0
2008-06-13 15:05:00,8.63,8.63,8.63,8.63,668800.0,7.791,7.791,7.791,7.791,668800.0
2008-06-13 15:10:00,8.63,8.63,8.62,8.63,351200.0,7.791,7.791,7.7819,7.791,351200.0
2008-06-13 15:15:00,8.63,8.63,8.61,8.62,609600.0,7.791,7.791,7.7729,7.7819,609600.0
2008-06-13 15:20:00,8.62,8.64,8.61,8.64,739200.0,7.7819,7.8,7.7729,7.8,739200.0
2008-06-13 15:25:00,8.64,8.64,8.6,8.6,912800.0,7.8,7.8,7.7639,7.7639,912800.0
2008-06-13 15:30:00,8.6,8.61,8.58,8.58,761600.0,7.7639,7.7729,7.7458,7.7458,761600.0
2008-06-13 15:35:00,8.59,8.61,8.58,8.61,896000.0,7.7549,7.7729,7.7458,7.7729,896000.0
2008-06-13 15:40:00,8.61,8.64,8.61,8.62,1231200.0,7.7729,7.8,7.7729,7.7819,1231200.0
2008-06-13 15:45:00,8.62,8.68,8.62,8.66,2451200.0,7.7819,7.8361,7.7819,7.8181,2451200.0
2008-06-13 15:50:00,8.66,8.69,8.66,8.68,901600.0,7.8181,7.8451,7.8181,7.8361,901600.0
2008-06-13 15:55:00,8.68,8.71,8.68,8.71,1212800.0,7.8361,7.8632,7.8361,7.8632,1212800.0
2008-06-16 09:30:00,8.59,8.63,8.59,8.63,1235200.0,7.7549,7.791,7.7549,7.791,1235200.0
2008-06-16 09:35:00,8.63,8.65,8.61,8.64,904800.0,7.791,7.809,7.7729,7.8,904800.0
2008-06-16 09:40:00,8.64,8.66,8.62,8.64,1133600.0,7.8,7.8181,7.7819,7.8,1133600.0
2008-06-16 09:45:00,8.63,8.64,8.61,8.62,813600.0,7.791,7.8,7.7729,7.7819,813600.0
2008-06-16 09:50:00,8.62,8.65,8.61,8.65,1368800.0,7.7819,7.809,7.7729,7.809,1368800.0
2008-06-16 09:55:00,8.64,8.65,8.63,8.64,727200.0,7.8,7.809,7.791,7.8,727200.0
2008-06-16 10:00:00,8.64,8.65,8.63,8.63,656000.0,7.8,7.809,7.791,7.791,656000.0
2008-06-16 10:05:00,8.63,8.67,8.62,8.66,981600.0,7.791,7.8271,7.7819,7.8181,981600.0
2008-06-16 10:10:00,8.66,8.68,8.65,8.67,1268000.0,7.8181,7.8361,7.809,7.8271,1268000.0
2008-06-16 10:15:00,8.68,8.69,8.67,8.69,1848000.0,7.8361,7.8451,7.8271,7.8451,1848000.0
2008-06-16 10:20:00,8.69,8.7,8.67,8.67,1113600.0,7.8451,7.8542,7.8271,7.8271,1113600.0
2008-06-16 10:25:00,8.67,8.68,8.66,8.68,579200.0,7.8271,7.8361,7.8181,7.8361,579200.0
2008-06-16 10:30:00,8.68,8.68,8.66,8.66,864000.0,7.8361,7.8361,7.8181,7.8181,864000.0
2008-06-16 10:35:00,8.66,8.66,8.65,8.65,448000.0,7.8181,7.8181,7.809,7.809,448000.0
2008-06-16 10:40:00,8.65,8.68,8.65,8.68,561600.0,7.809,7.8361,7.809,7.8361,561600.0
2008-06-16 10:45:00,8.68,8.69,8.67,8.69,358400.0,7.8361,7.8451,7.8271,7.8451,358400.0
2008-06-16 10:50:00,8.69,8.71,8.69,8.7,955200.0,7.8451,7.8632,7.8451,7.8542,955200.0
2008-06-16 10:55:00,8.7,8.73,8.7,8.73,893600.0,7.8542,7.8813,7.8542,7.8813,893600.0
2008-06-16 11:00:00,8.73,8.73,8.7,8.71,644800.0,7.8813,7.8813,7.8542,7.8632,644800.0
2008-06-16 11:05:00,8.71,8.72,8.7,8.7,567200.0,7.8632,7.8722,7.8542,7.8542,567200.0
2008-06-16 11:10:00,8.7,8.7,8.69,8.7,463200.0,7.8542,7.8542,7.8451,7.8542,463200.0
2008-06-16 11:15:00,8.7,8.7,8.68,8.68,710400.0,7.8542,7.8542,7.8361,7.8361,710400.0
2008-06-16 11:20:00,8.68,8.68,8.67,8.68,616000.0,7.8361,7.8361,7.8271,7.8361,616000.0
2008-06-16 11:25:00,8.68,8.69,8.67,8.68,597600.0,7.8361,7.8451,7.8271,7.8361,597600.0
2008-06-16 11:30:00,8.68,8.7,8.68,8.69,495200.0,7.8361,7.8542,7.8361,7.8451,495200.0
2008-06-16 11:35:00,8.69,8.7,8.68,8.7,539200.0,7.8451,7.8542,7.8361,7.8542,539200.0
2008-06-16 11:40:00,8.7,8.7,8.69,8.7,668000.0,7.8542,7.8542,7.8451,7.8542,668000.0
2008-06-16 11:45:00,8.7,8.7,8.69,8.7,359200.0,7.8542,7.8542,7.8451,7.8542,359200.0
2008-06-16 11:50:00,8.7,8.7,8.68,8.68,176000.0,7.8542,7.8542,7.8361,7.8361,176000.0
2008-06-16 11:55:00,8.68,8.69,8.67,8.69,167200.0,7.8361,7.8451,7.8271,7.8451,167200.0
2008-06-16 12:00:00,8.69,8.69,8.64,8.66,830400.0,7.8451,7.8451,7.8,7.8181,830400.0
2008-06-16 12:05:00,8.66,8.67,8.65,8.67,322400.0,7.8181,7.8271,7.809,7.8271,322400.0
2008-06-16 12:10:00,8.66,8.67,8.66,8.67,224000.0,7.8181,7.8271,7.8181,7.8271,224000.0
2008-06-16 12:15:00,8.67,8.68,8.66,8.66,494400.0,7.8271,7.8361,7.8181,7.8181,494400.0
2008-06-16 12:20:00,8.66,8.68,8.66,8.67,208800.0,7.8181,7.8361,7.8181,7.8271,208800.0
2008-06-16 12:25:00,8.67,8.67,8.66,8.67,320000.0,7.8271,7.8271,7.8181,7.8271,320000.0
2008-06-16 12:30:00,8.67,8.69,8.67,8.68,130400.0,7.8271,7.8451,7.8271,7.8361,130400.0
2008-06-16 12:35:00,8.68,8.69,8.67,8.67,307200.0,7.8361,7.8451,7.8271,7.8271,307200.0
2008-06-16 12:40:00,8.68,8.68,8.66,8.66,184800.0,7.8361,7.8361,7.8181,7.8181,184800.0
2008-06-16 12:45:00,8.67,8.68,8.66,8.68,104000.0,7.8271,7.8361,7.8181,7.8361,104000.0
2008-06-16 12:50:00,8.68,8.72,8.68,8.71,939200.0,7.8361,7.8722,7.8361,7.8632,939200.0
2008-06-16 12:55:00,8.71,8.71,8.69,8.7,225600.0,7.8632,7.8632,7.8451,7.8542,225600.0
2008-06-16 13:00:00,8.7,8.7,8.69,8.7,316800.0,7.8542,7.8542,7.8451,7.8542,316800.0
2008-06-16 13:05:00,8.69,8.69,8.66,8.67,577600.0,7.8451,7.8451,7.8181,7.8271,577600.0
2008-06-16 13:10:00,8.67,8.68,8.65,8.68,1428800.0,7.8271,7.8361,7.809,7.8361,1428800.0
2008-06-16 13:15:00,8.68,8.72,8.68,8.72,509600.0,7.8361,7.8722,7.8361,7.8722,509600.0
2008-06-16 13:20:00,8.72,8.72,8.7,8.7,1052000.0,7.8722,7.8722,7.8542,7.8542,1052000.0
2008-06-16 13:25:00,8.7,8.75,8.7,8.75,1131200.0,7.8542,7.8993,7.8542,7.8993,1131200.0
2008-06-16 13:30:00,8.75,8.77,8.74,8.77,1121600.0,7.8993,7.9174,7.8903,7.9174,1121600.0
2008-06-16 13:35:00,8.77,8.78,8.76,8.76,505600.0,7.9174,7.9264,7.9083,7.9083,505600.0
2008-06-16 13:40:00,8.76,8.78,8.76,8.76,686400.0,7.9083,7.9264,7.9083,7.9083,686400.0
2008-06-16 13:45:00,8.76,8.76,8.74,8.75,1013600.0,7.9083,7.9083,7.8903,7.8993,1013600.0
2008-06-16 13:50:00,8.75,8.76,8.74,8.74,529600.0,7.8993,7.9083,7.8903,7.8903,529600.0
2008-06-16 13:55:00,8.74,8.75,8.74,8.75,554400.0,7.8903,7.8993,7.8903,7.8993,554400.0
2008-06-16 14:00:00,8.75,8.76,8.74,8.74,634400.0,7.8993,7.9083,7.8903,7.8903,634400.0
2008-06-16 14:05:00,8.74,8.76,8.73,8.74,1185600.0,7.8903,7.9083,7.8813,7.8903,1185600.0
2008-06-16 14:10:00,8.74,8.74,8.72,8.73,534400.0,7.8903,7.8903,7.8722,7.8813,534400.0
2008-06-16 14:15:00,8.73,8.75,8.73,8.74,543200.0,7.8813,7.8993,7.8813,7.8903,543200.0
2008-06-16 14:20:00,8.74,8.75,8.74,8.74,296000.0,7.8903,7.8993,7.8903,7.8903,296000.0
2008-06-16 14:25:00,8.74,8.74,8.72,8.72,439200.0,7.8903,7.8903,7.8722,7.8722,439200.0
2008-06-16 14:30:00,8.72,8.74,8.72,8.74,356000.0,7.8722,7.8903,7.8722,7.8903,356000.0
2008-06-16 14:35:00,8.74,8.74,8.73,8.74,240000.0,7.8903,7.8903,7.8813,7.8903,240000.0
2008-06-16 14:40:00,8.74,8.76,8.74,8.76,624000.0,7.8903,7.9083,7.8903,7.9083,624000.0
2008-06-16 14:45:00,8.76,8.76,8.75,8.75,282400.0,7.9083,7.9083,7.8993,7.8993,282400.0
2008-06-16 14:50:00,8.75,8.77,8.75,8.76,595200.0,7.8993,7.9174,7.8993,7.9083,595200.0
2008-06-16 14:55:00,8.76,8.77,8.76,8.76,592800.0,7.9083,7.9174,7.9083,7.9083,592800.0
2008-06-16 15:00:00,8.76,8.76,8.74,8.76,640800.0,7.9083,7.9083,7.8903,7.9083,640800.0
2008-06-16 15:05:00,8.76,8.76,8.73,8.74,554400.0,7.9083,7.9083,7.8813,7.8903,554400.0
2008-06-16 15:10:00,8.74,8.75,8.74,8.75,401600.0,7.8903,7.8993,7.8903,7.8993,401600.0
2008-06-16 15:15:00,8.75,8.77,8.75,8.75,740000.0,7.8993,7.9174,7.8993,7.8993,740000.0
2008-06-16 15:20:00,8.75,8.76,8.73,8.74,732000.0,7.8993,7.9083,7.8813,7.8903,732000.0
2008-06-16 15:25:00,8.74,8.75,8.73,8.74,352800.0,7.8903,7.8993,7.8813,7.8903,352800.0
2008-06-16 15:30:00,8.74,8.74,8.72,8.72,444000.0,7.8903,7.8903,7.8722,7.8722,444000.0
2008-06-16 15:35:00,8.72,8.73,8.7,8.71,746400.0,7.8722,7.8813,7.8542,7.8632,746400.0
2008-06-16 15:40:00,8.71,8.72,8.7,8.71,619200.0,7.8632,7.8722,7.8542,7.8632,619200.0
2008-06-16 15:45:00,8.71,8.71,8.7,8.7,351200.0,7.8632,7.8632,7.8542,7.8542,351200.0
2008-06-16 15:50:00,8.7,8.74,8.7,8.72,1084000.0,7.8542,7.8903,7.8542,7.8722,1084000.0
2008-06-16 15:55:00,8.72,8.72,8.7,8.71,842400.0,7.8722,7.8722,7.8542,7.8632,842400.0
2008-06-17 09:30:00,8.79,8.8,8.77,8.79,1034400.0,7.9354,7.9444,7.9174,7.9354,1034400.0
2008-06-17 09:35:00,8.79,8.8,8.76,8.76,1304800.0,7.9354,7.9444,7.9083,7.9083,1304800.0
2008-06-17 09:40:00,8.76,8.77,8.72,8.73,1492800.0,7.9083,7.9174,7.8722,7.8813,1492800.0
2008-06-17 09:45:00,8.73,8.76,8.72,8.75,1734400.0,7.8813,7.9083,7.8722,7.8993,1734400.0
2008-06-17 09:50:00,8.75,8.76,8.74,8.76,669600.0,7.8993,7.9083,7.8903,7.9083,669600.0
2008-06-17 09:55:00,8.76,8.76,8.74,8.74,975200.0,7.9083,7.9083,7.8903,7.8903,975200.0
2008-06-17 10:00:00,8.75,8.77,8.75,8.77,780800.0,7.8993,7.9174,7.8993,7.9174,780800.0
2008-06-17 10:05:00,8.77,8.77,8.73,8.73,681600.0,7.9174,7.9174,7.8813,7.8813,681600.0
2008-06-17 10:10:00,8.73,8.75,8.73,8.74,1080800.0,7.8813,7.8993,7.8813,7.8903,1080800.0
2008-06-17 10:15:00,8.73,8.76,8.73,8.75,1229600.0,7.8813,7.9083,7.8813,7.8993,1229600.0
2008-06-17 10:20:00,8.75,8.75,8.7,8.71,1172800.0,7.8993,7.8993,7.8542,7.8632,1172800.0
2008-06-17 10:25:00,8.71,8.71,8.7,8.7,1100800.0,7.8632,7.8632,7.8542,7.8542,1100800.0
2008-06-17 10:30:00,8.7,8.73,8.69,8.73,864800.0,7.8542,7.8813,7.8451,7.8813,864800.0
2008-06-17 10:35:00,8.73,8.73,8.72,8.73,930400.0,7.8813,7.8813,7.8722,7.8813,930400.0
2008-06-17 10:40:00,8.73,8.73,8.71,8.71,1659200.0,7.8813,7.8813,7.8632,7.8632,1659200.0
2008-06-17 10:45:00,8.71,8.72,8.7,8.72,1421600.0,7.8632,7.8722,7.8542,7.8722,1421600.0
2008-06-17 10:50:00,8.71,8.73,8.71,8.72,795200.0,7.8632,7.8813,7.8632,7.8722,795200.0
2008-06-17 10:55:00,8.72,8.75,8.72,8.73,1328000.0,7.8722,7.8993,7.8722,7.8813,1328000.0
2008-06-17 11:00:00,8.73,8.75,8.72,8.74,690400.0,7.8813,7.8993,7.8722,7.8903,690400.0
2008-06-17 11:05:00,8.74,8.76,8.74,8.74,561600.0,7.8903,7.9083,7.8903,7.8903,561600.0
2008-06-17 11:10:00,8.74,8.75,8.74,8.74,380800.0,7.8903,7.8993,7.8903,7.8903,380800.0
2008-06-17 11:15:00,8.75,8.75,8.71,8.71,1044800.0,7.8993,7.8993,7.8632,7.8632,1044800.0
2008-06-17 11:20:00,8.71,8.72,8.7,8.71,701600.0,7.8632,7.8722,7.8542,7.8632,701600.0
2008-06-17 11:25:00,8.71,8.71,8.67,8.68,1398400.0,7.8632,7.8632,7.8271,7.8361,1398400.0
2008-06-17 11:30:00,8.68,8.69,8.66,8.67,893600.0,7.8361,7.8451,7.8181,7.8271,893600.0
2008-06-17 11:35:00,8.66,8.68,8.65,8.67,852800.0,7.8181,7.8361,7.809,7.8271,852800.0
2008-06-17 11:40:00,8.67,8.68,8.66,8.66,737600.0,7.8271,7.8361,7.8181,7.8181,737600.0
2008-06-17 11:45:00,8.67,8.68,8.65,8.67,820800.0,7.8271,7.8361,7.809,7.8271,820800.0
2008-06-17 11:50:00,8.67,8.68,8.66,8.67,884000.0,7.8271,7.8361,7.8181,7.8271,884000.0
2008-06-17 11:55:00,8.67,8.68,8.65,8.66,610400.0,7.8271,7.8361,7.809,7.8181,610400.0
2008-06-17 12:00:00,8.66,8.68,8.65,8.67,387200.0,7.8181,7.8361,7.809,7.8271,387200.0
2008-06-17 12:05:00,8.67,8.69,8.67,8.68,536000.0,7.8271,7.8451,7.8271,7.8361,536000.0
2008-06-17 12:10:00,8.68,8.69,8.67,8.68,151200.0,7.8361,7.8451,7.8271,7.8361,151200.0
2008-06-17 12:15:00,8.68,8.68,8.67,8.68,421600.0,7.8361,7.8361,7.8271,7.8361,421600.0
2008-06-17 12:20:00,8.68,8.69,8.67,8.68,213600.0,7.8361,7.8451,7.8271,7.8361,213600.0
2008-06-17 12:25:00,8.68,8.68,8.66,8.66,717600.0,7.8361,7.8361,7.8181,7.8181,717600.0
2008-06-17 12:30:00,8.66,8.67,8.64,8.64,586400.0,7.8181,7.8271,7.8,7.8,586400.0
2008-06-17 12:35:00,8.65,8.65,8.62,8.64,655200.0,7.809,7.809,7.7819,7.8,655200.0
2008-06-17 12:40:00,8.64,8.65,8.63,8.64,344000.0,7.8,7.809,7.791,7.8,344000.0
2008-06-17 12:45:00,8.65,8.65,8.64,8.65,284800.0,7.809,7.809,7.8,7.809,284800.0
2008-06-17 12:50:00,8.65,8.65,8.63,8.64,461600.0,7.809,7.809,7.791,7.8,461600.0
2008-06-17 12:55:00,8.64,8.66,8.64,8.65,360800.0,7.8,7.8181,7.8,7.809,360800.0
2008-06-17 13:00:00,8.65,8.65,8.63,8.64,543200.0,7.809,7.809,7.791,7.8,543200.0
2008-06-17 13:05:00,8.64,8.68,8.63,8.68,861600.0,7.8,7.8361,7.791,7.8361,861600.0
2008-06-17 13:10:00,8.68,8.68,8.67,8.68,612000.0,7.8361,7.8361,7.8271,7.8361,612000.0
2008-06-17 13:15:00,8.68,8.69,8.67,8.67,316000.0,7.8361,7.8451,7.8271,7.8271,316000.0
2008-06-17 13:20:00,8.67,8.69,8.67,8.69,695200.0,7.8271,7.8451,7.8271,7.8451,695200.0
2008-06-17 13:25:00,8.69,8.7,8.68,8.68,585600.0,7.8451,7.8542,7.8361,7.8361,585600.0
2008-06-17 13:30:00,8.69,8.69,8.68,8.69,263200.0,7.8451,7.8451,7.8361,7.8451,263200.0
2008-06-17 13:35:00,8.69,8.7,8.69,8.69,799200.0,7.8451,7.8542,7.8451,7.8451,799200.0
2008-06-17 13:40:00,8.69,8.69,8.67,8.68,651200.0,7.8451,7.8451,7.8271,7.8361,651200.0
2008-06-17 13:45:00,8.68,8.68,8.67,8.68,676800.0,7.8361,7.8361,7.8271,7.8361,676800.0
2008-06-17 13:50:00,8.68,8.68,8.68,8.68,213600.0,7.8361,7.8361,7.8361,7.8361,213600.0
2008-06-17 13:55:00,8.68,8.69,8.67,8.68,344800.0,7.8361,7.8451,7.8271,7.8361,344800.0
2008-06-17 14:00:00,8.69,8.69,8.68,8.69,823200.0,7.8451,7.8451,7.8361,7.8451,823200.0
2008-06-17 14:05:00,8.69,8.69,8.66,8.67,548800.0,7.8451,7.8451,7.8181,7.8271,548800.0
2008-06-17 14:10:00,8.67,8.68,8.67,8.67,636000.0,7.8271,7.8361,7.8271,7.8271,636000.0
2008-06-17 14:15:00,8.67,8.69,8.67,8.67,472000.0,7.8271,7.8451,7.8271,7.8271,472000.0
2008-06-17 14:20:00,8.67,8.69,8.67,8.67,532800.0,7.8271,7.8451,7.8271,7.8271,532800.0
2008-06-17 14:25:00,8.67,8.67,8.64,8.64,586400.0,7.8271,7.8271,7.8,7.8,586400.0
2008-06-17 14:30:00,8.64,8.66,8.64,8.65,457600.0,7.8,7.8181,7.8,7.809,457600.0
2008-06-17 14:35:00,8.65,8.66,8.64,8.64,419200.0,7.809,7.8181,7.8,7.8,419200.0
2008-06-17 14:40:00,8.64,8.66,8.64,8.66,660800.0,7.8,7.8181,7.8,7.8181,660800.0
2008-06-17 14:45:00,8.66,8.67,8.65,8.65,284000.0,7.8181,7.8271,7.809,7.809,284000.0
2008-06-17 14:50:00,8.65,8.66,8.64,8.65,179200.0,7.809,7.8181,7.8,7.809,179200.0
2008-06-17 14:55:00,8.65,8.68,8.65,8.66,622400.0,7.809,7.8361,7.809,7.8181,622400.0
2008-06-17 15:00:00,8.67,8.67,8.64,8.65,453600.0,7.8271,7.8271,7.8,7.809,453600.0
2008-06-17 15:05:00,8.65,8.66,8.64,8.65,638400.0,7.809,7.8181,7.8,7.809,638400.0
2008-06-17 15:10:00,8.65,8.66,8.65,8.65,694400.0,7.809,7.8181,7.809,7.809,694400.0
2008-06-17 15:15:00,8.65,8.66,8.61,8.61,787200.0,7.809,7.8181,7.7729,7.7729,787200.0
2008-06-17 15:20:00,8.61,8.63,8.61,8.61,1172800.0,7.7729,7.791,7.7729,7.7729,1172800.0
2008-06-17 15:25:00,8.61,8.63,8.61,8.63,1164800.0,7.7729,7.791,7.7729,7.791,1164800.0
2008-06-17 15:30:00,8.63,8.63,8.62,8.63,1022400.0,7.791,7.791,7.7819,7.791,1022400.0
2008-06-17 15:35:00,8.63,8.63,8.61,8.61,1408800.0,7.791,7.791,7.7729,7.7729,1408800.0
2008-06-17 15:40:00,8.61,8.63,8.6,8.6,983200.0,7.7729,7.791,7.7639,7.7639,983200.0
2008-06-17 15:45:00,8.6,8.62,8.59,8.61,748800.0,7.7639,7.7819,7.7549,7.7729,748800.0
2008-06-17 15:50:00,8.61,8.62,8.61,8.61,1018400.0,7.7729,7.7819,7.7729,7.7729,1018400.0
2008-06-17 15:55:00,8.61,8.61,8.59,8.59,784000.0,7.7729,7.7729,7.7549,7.7549,784000.0
2008-06-18 09:30:00,8.49,8.51,8.48,8.48,903200.0,7.6646,7.6826,7.6556,7.6556,903200.0
2008-06-18 09:35:00,8.49,8.53,8.48,8.52,1012000.0,7.6646,7.7007,7.6556,7.6917,1012000.0
2008-06-18 09:40:00,8.52,8.54,8.51,8.53,830400.0,7.6917,7.7097,7.6826,7.7007,830400.0
2008-06-18 09:45:00,8.53,8.54,8.5,8.5,1066400.0,7.7007,7.7097,7.6736,7.6736,1066400.0
2008-06-18 09:50:00,8.5,8.5,8.49,8.49,725600.0,7.6736,7.6736,7.6646,7.6646,725600.0
2008-06-18 09:55:00,8.49,8.49,8.47,8.47,3790400.0,7.6646,7.6646,7.6465,7.6465,3790400.0
2008-06-18 10:00:00,8.47,8.48,8.46,8.48,1390400.0,7.6465,7.6556,7.6375,7.6556,1390400.0
2008-06-18 10:05:00,8.48,8.49,8.47,8.49,658400.0,7.6556,7.6646,7.6465,7.6646,658400.0
2008-06-18 10:10:00,8.49,8.49,8.47,8.48,514400.0,7.6646,7.6646,7.6465,7.6556,514400.0
2008-06-18 10:15:00,8.48,8.49,8.47,8.49,548000.0,7.6556,7.6646,7.6465,7.6646,548000.0
2008-06-18 10:20:00,8.49,8.5,8.48,8.49,1035200.0,7.6646,7.6736,7.6556,7.6646,1035200.0
2008-06-18 10:25:00,8.48,8.49,8.46,8.47,1086400.0,7.6556,7.6646,7.6375,7.6465,1086400.0
2008-06-18 10:30:00,8.47,8.47,8.44,8.45,1452000.0,7.6465,7.6465,7.6194,7.6285,1452000.0
2008-06-18 10:35:00,8.45,8.47,8.44,8.46,1161600.0,7.6285,7.6465,7.6194,7.6375,1161600.0
2008-06-18 10:40:00,8.46,8.47,8.42,8.42,1639200.0,7.6375,7.6465,7.6014,7.6014,1639200.0
2008-06-18 10:45:00,8.42,8.44,8.42,8.42,1045600.0,7.6014,7.6194,7.6014,7.6014,1045600.0
2008-06-18 10:50:00,8.42,8.42,8.4,8.4,1688800.0,7.6014,7.6014,7.5833,7.5833,1688800.0
2008-06-18 10:55:00,8.4,8.42,8.4,8.42,1500800.0,7.5833,7.6014,7.5833,7.6014,1500800.0
2008-06-18 11:00:00,8.42,8.43,8.42,8.43,832800.0,7.6014,7.6104,7.6014,7.6104,832800.0
2008-06-18 11:05:00,8.43,8.46,8.42,8.46,1309600.0,7.6104,7.6375,7.6014,7.6375,1309600.0
2008-06-18 11:10:00,8.46,8.47,8.45,8.46,968000.0,7.6375,7.6465,7.6285,7.6375,968000.0
2008-06-18 11:15:00,8.46,8.46,8.44,8.45,696800.0,7.6375,7.6375,7.6194,7.6285,696800.0
2008-06-18 11:20:00,8.45,8.46,8.45,8.46,656800.0,7.6285,7.6375,7.6285,7.6375,656800.0
2008-06-18 11:25:00,8.46,8.47,8.44,8.45,1853600.0,7.6375,7.6465,7.6194,7.6285,1853600.0
2008-06-18 11:30:00,8.45,8.48,8.45,8.47,1536000.0,7.6285,7.6556,7.6285,7.6465,1536000.0
2008-06-18 11:35:00,8.48,8.5,8.47,8.48,2017600.0,7.6556,7.6736,7.6465,7.6556,2017600.0
2008-06-18 11:40:00,8.48,8.49,8.47,8.47,529600.0,7.6556,7.6646,7.6465,7.6465,529600.0
2008-06-18 11:45:00,8.47,8.49,8.47,8.49,623200.0,7.6465,7.6646,7.6465,7.6646,623200.0
2008-06-18 11:50:00,8.49,8.52,8.49,8.52,3567200.0,7.6646,7.6917,7.6646,7.6917,3567200.0
2008-06-18 11:55:00,8.52,8.54,8.5,8.51,2265600.0,7.6917,7.7097,7.6736,7.6826,2265600.0
2008-06-18 12:00:00,8.51,8.51,8.5,8.5,445600.0,7.6826,7.6826,7.6736,7.6736,445600.0
2008-06-18 12:05:00,8.5,8.5,8.49,8.49,555200.0,7.6736,7.6736,7.6646,7.6646,555200.0
2008-06-18 12:10:00,8.49,8.5,8.48,8.49,656000.0,7.6646,7.6736,7.6556,7.6646,656000.0
2008-06-18 12:15:00,8.49,8.5,8.48,8.48,979200.0,7.6646,7.6736,7.6556,7.6556,979200.0
2008-06-18 12:20:00,8.48,8.49,8.47,8.48,301600.0,7.6556,7.6646,7.6465,7.6556,301600.0
2008-06-18 12:25:00,8.48,8.49,8.48,8.48,125600.0,7.6556,7.6646,7.6556,7.6556,125600.0
2008-06-18 12:30:00,8.48,8.5,8.48,8.5,460000.0,7.6556,7.6736,7.6556,7.6736,460000.0
2008-06-18 12:35:00,8.5,8.5,8.49,8.49,189600.0,7.6736,7.6736,7.6646,7.6646,189600.0
2008-06-18 12:40:00,8.49,8.49,8.46,8.46,1466400.0,7.6646,7.6646,7.6375,7.6375,1466400.0
2008-06-18 12:45:00,8.46,8.46,8.45,8.46,1064800.0,7.6375,7.6375,7.6285,7.6375,1064800.0
2008-06-18 12:50:00,8.46,8.46,8.45,8.45,412800.0,7.6375,7.6375,7.6285,7.6285,412800.0
2008-06-18 12:55:00,8.45,8.46,8.44,8.45,351200.0,7.6285,7.6375,7.6194,7.6285,351200.0
2008-06-18 13:00:00,8.45,8.45,8.43,8.43,401600.0,7.6285,7.6285,7.6104,7.6104,401600.0
2008-06-18 13:05:00,8.44,8.45,8.42,8.42,1172800.0,7.6194,7.6285,7.6014,7.6014,1172800.0
2008-06-18 13:10:00,8.42,8.42,8.4,8.4,764000.0,7.6014,7.6014,7.5833,7.5833,764000.0
2008-06-18 13:15:00,8.4,8.4,8.38,8.4,1511200.0,7.5833,7.5833,7.5653,7.5833,1511200.0
2008-06-18 13:20:00,8.4,8.42,8.4,8.41,513600.0,7.5833,7.6014,7.5833,7.5924,513600.0
2008-06-18 13:25:00,8.41,8.41,8.4,8.4,361600.0,7.5924,7.5924,7.5833,7.5833,361600.0
2008-06-18 13:30:00,8.4,8.42,8.39,8.42,976800.0,7.5833,7.6014,7.5743,7.6014,976800.0
2008-06-18 13:35:00,8.42,8.42,8.4,8.4,917600.0,7.6014,7.6014,7.5833,7.5833,917600.0
2008-06-18 13:40:00,8.4,8.42,8.39,8.41,788800.0,7.5833,7.6014,7.5743,7.5924,788800.0
2008-06-18 13:45:00,8.41,8.42,8.4,8.42,608800.0,7.5924,7.6014,7.5833,7.6014,608800.0
2008-06-18 13:50:00,8.42,8.43,8.41,8.41,1196000.0,7.6014,7.6104,7.5924,7.5924,1196000.0
2008-06-18 13:55:00,8.42,8.44,8.41,8.42,1123200.0,7.6014,7.6194,7.5924,7.6014,1123200.0
2008-06-18 14:00:00,8.42,8.45,8.42,8.44,1810400.0,7.6014,7.6285,7.6014,7.6194,1810400.0
2008-06-18 14:05:00,8.43,8.46,8.43,8.44,628000.0,7.6104,7.6375,7.6104,7.6194,628000.0
2008-06-18 14:10:00,8.44,8.45,8.41,8.42,723200.0,7.6194,7.6285,7.5924,7.6014,723200.0
2008-06-18 14:15:00,8.42,8.45,8.41,8.41,1531200.0,7.6014,7.6285,7.5924,7.5924,1531200.0
2008-06-18 14:20:00,8.41,8.42,8.37,8.39,2008800.0,7.5924,7.6014,7.5563,7.5743,2008800.0
2008-06-18 14:25:00,8.38,8.4,8.38,8.4,1150400.0,7.5653,7.5833,7.5653,7.5833,1150400.0
2008-06-18 14:30:00,8.4,8.41,8.39,8.41,532000.0,7.5833,7.5924,7.5743,7.5924,532000.0
2008-06-18 14:35:00,8.41,8.44,8.41,8.43,1868800.0,7.5924,7.6194,7.5924,7.6104,1868800.0
2008-06-18 14:40:00,8.43,8.44,8.43,8.43,1345600.0,7.6104,7.6194,7.6104,7.6104,1345600.0
2008-06-18 14:45:00,8.43,8.43,8.42,8.42,728800.0,7.6104,7.6104,7.6014,7.6014,728800.0
2008-06-18 14:50:00,8.42,8.46,8.42,8.45,756000.0,7.6014,7.6375,7.6014,7.6285,756000.0
2008-06-18 14:55:00,8.45,8.47,8.44,8.46,1875200.0,7.6285,7.6465,7.6194,7.6375,1875200.0
2008-06-18 15:00:00,8.46,8.46,8.43,8.43,1020000.0,7.6375,7.6375,7.6104,7.6104,1020000.0
2008-06-18 15:05:00,8.43,8.49,8.43,8.49,1896800.0,7.6104,7.6646,7.6104,7.6646,1896800.0
2008-06-18 15:10:00,8.49,8.5,8.47,8.47,1388000.0,7.6646,7.6736,7.6465,7.6465,1388000.0
2008-06-18 15:15:00,8.47,8.51,8.47,8.51,1523200.0,7.6465,7.6826,7.6465,7.6826,1523200.0
2008-06-18 15:20:00,8.51,8.52,8.49,8.49,1212800.0,7.6826,7.6917,7.6646,7.6646,1212800.0
2008-06-18 15:25:00,8.5,8.5,8.48,8.49,901600.0,7.6736,7.6736,7.6556,7.6646,901600.0
2008-06-18 15:30:00,8.48,8.49,8.46,8.46,1269600.0,7.6556,7.6646,7.6375,7.6375,1269600.0
2008-06-18 15:35:00,8.46,8.48,8.45,8.46,1389600.0,7.6375,7.6556,7.6285,7.6375,1389600.0
2008-06-18 15:40:00,8.46,8.46,8.42,8.43,1195200.0,7.6375,7.6375,7.6014,7.6104,1195200.0
2008-06-18 15:45:00,8.43,8.44,8.41,8.43,1252800.0,7.6104,7.6194,7.5924,7.6104,1252800.0
2008-06-18 15:50:00,8.42,8.45,8.42,8.44,1650400.0,7.6014,7.6285,7.6014,7.6194,1650400.0
2008-06-18 15:55:00,8.44,8.44,8.42,8.44,1302400.0,7.6194,7.6194,7.6014,7.6194,1302400.0
2008-06-19 09:30:00,8.42,8.47,8.42,8.45,1163200.0,7.6014,7.6465,7.6014,7.6285,1163200.0
2008-06-19 09:35:00,8.45,8.48,8.45,8.46,2053600.0,7.6285,7.6556,7.6285,7.6375,2053600.0
2008-06-19 09:40:00,8.46,8.47,8.41,8.41,2064000.0,7.6375,7.6465,7.5924,7.5924,2064000.0
2008-06-19 09:45:00,8.41,8.41,8.39,8.41,1173600.0,7.5924,7.5924,7.5743,7.5924,1173600.0
2008-06-19 09:50:00,8.41,8.42,8.38,8.42,1118400.0,7.5924,7.6014,7.5653,7.6014,1118400.0
2008-06-19 09:55:00,8.42,8.44,8.4,8.42,1104000.0,7.6014,7.6194,7.5833,7.6014,1104000.0
2008-06-19 10:00:00,8.42,8.42,8.35,8.4,3153600.0,7.6014,7.6014,7.5382,7.5833,3153600.0
2008-06-19 10:05:00,8.4,8.4,8.36,8.37,1141600.0,7.5833,7.5833,7.5472,7.5563,1141600.0
2008-06-19 10:10:00,8.37,8.39,8.35,8.38,1376800.0,7.5563,7.5743,7.5382,7.5653,1376800.0
2008-06-19 10:15:00,8.38,8.38,8.35,8.36,1220000.0,7.5653,7.5653,7.5382,7.5472,1220000.0
2008-06-19 10:20:00,8.36,8.4,8.35,8.39,775200.0,7.5472,7.5833,7.5382,7.5743,775200.0
2008-06-19 10:25:00,8.39,8.41,8.38,8.4,820000.0,7.5743,7.5924,7.5653,7.5833,820000.0
2008-06-19 10:30:00,8.41,8.42,8.4,8.41,604000.0,7.5924,7.6014,7.5833,7.5924,604000.0
2008-06-19 10:35:00,8.41,8.43,8.4,8.42,1909600.0,7.5924,7.6104,7.5833,7.6014,1909600.0
2008-06-19 10:40:00,8.42,8.42,8.4,8.41,440000.0,7.6014,7.6014,7.5833,7.5924,440000.0
2008-06-19 10:45:00,8.41,8.43,8.4,8.43,384800.0,7.5924,7.6104,7.5833,7.6104,384800.0
2008-06-19 10:50:00,8.42,8.46,8.42,8.43,1022400.0,7.6014,7.6375,7.6014,7.6104,1022400.0
2008-06-19 10:55:00,8.43,8.45,8.43,8.45,664800.0,7.6104,7.6285,7.6104,7.6285,664800.0
2008-06-19 11:00:00,8.45,8.47,8.45,8.45,973600.0,7.6285,7.6465,7.6285,7.6285,973600.0
2008-06-19 11:05:00,8.45,8.45,8.4,8.41,975200.0,7.6285,7.6285,7.5833,7.5924,975200.0
2008-06-19 11:10:00,8.4,8.41,8.36,8.39,1426400.0,7.5833,7.5924,7.5472,7.5743,1426400.0
2008-06-19 11:15:00,8.39,8.39,8.37,8.39,1230400.0,7.5743,7.5743,7.5563,7.5743,1230400.0
2008-06-19 11:20:00,8.39,8.4,8.35,8.36,1173600.0,7.5743,7.5833,7.5382,7.5472,1173600.0
2008-06-19 11:25:00,8.37,8.37,8.34,8.37,1263200.0,7.5563,7.5563,7.5292,7.5563,1263200.0
2008-06-19 11:30:00,8.38,8.39,8.37,8.39,1008000.0,7.5653,7.5743,7.5563,7.5743,1008000.0
2008-06-19 11:35:00,8.39,8.39,8.36,8.36,439200.0,7.5743,7.5743,7.5472,7.5472,439200.0
2008-06-19 11:40:00,8.36,8.38,8.36,8.37,826400.0,7.5472,7.5653,7.5472,7.5563,826400.0
2008-06-19 11:45:00,8.37,8.39,8.36,8.38,384800.0,7.5563,7.5743,7.5472,7.5653,384800.0
2008-06-19 11:50:00,8.39,8.39,8.36,8.38,519200.0,7.5743,7.5743,7.5472,7.5653,519200.0
2008-06-19 11:55:00,8.38,8.39,8.38,8.38,659200.0,7.5653,7.5743,7.5653,7.5653,659200.0
2008-06-19 12:00:00,8.38,8.41,8.37,8.4,997600.0,7.5653,7.5924,7.5563,7.5833,997600.0
2008-06-19 12:05:00,8.4,8.42,8.39,8.42,908800.0,7.5833,7.6014,7.5743,7.6014,908800.0
2008-06-19 12:10:00,8.42,8.43,8.4,8.43,1090400.0,7.6014,7.6104,7.5833,7.6104,1090400.0
2008-06-19 12:15:00,8.43,8.45,8.43,8.44,1857600.0,7.6104,7.6285,7.6104,7.6194,1857600.0
2008-06-19 12:20:00,8.44,8.47,8.43,8.47,1176800.0,7.6194,7.6465,7.6104,7.6465,1176800.0
2008-06-19 12:25:00,8.47,8.47,8.43,8.44,1551200.0,7.6465,7.6465,7.6104,7.6194,1551200.0
2008-06-19 12:30:00,8.44,8.47,8.43,8.47,1088800.0,7.6194,7.6465,7.6104,7.6465,1088800.0
2008-06-19 12:35:00,8.47,8.47,8.44,8.44,741600.0,7.6465,7.6465,7.6194,7.6194,741600.0
2008-06-19 12:40:00,8.44,8.44,8.43,8.43,503200.0,7.6194,7.6194,7.6104,7.6104,503200.0
2008-06-19 12:45:00,8.44,8.44,8.42,8.43,490400.0,7.6194,7.6194,7.6014,7.6104,490400.0
2008-06-19 12:50:00,8.43,8.45,8.43,8.45,609600.0,7.6104,7.6285,7.6104,7.6285,609600.0
2008-06-19 12:55:00,8.45,8.45,8.42,8.43,318400.0,7.6285,7.6285,7.6014,7.6104,318400.0
2008-06-19 13:00:00,8.43,8.43,8.42,8.43,478400.0,7.6104,7.6104,7.6014,7.6104,478400.0
2008-06-19 13:05:00,8.42,8.45,8.42,8.44,492800.0,7.6014,7.6285,7.6014,7.6194,492800.0
2008-06-19 13:10:00,8.45,8.46,8.43,8.44,424000.0,7.6285,7.6375,7.6104,7.6194,424000.0
2008-06-19 13:15:00,8.44,8.45,8.43,8.44,497600.0,7.6194,7.6285,7.6104,7.6194,497600.0
2008-06-19 13:20:00,8.44,8.45,8.43,8.44,453600.0,7.6194,7.6285,7.6104,7.6194,453600.0
2008-06-19 13:25:00,8.44,8.46,8.44,8.46,470400.0,7.6194,7.6375,7.6194,7.6375,470400.0
2008-06-19 13:30:00,8.46,8.47,8.45,8.46,968000.0,7.6375,7.6465,7.6285,7.6375,968000.0
2008-06-19 13:35:00,8.46,8.47,8.45,8.45,520800.0,7.6375,7.6465,7.6285,7.6285,520800.0
2008-06-19 13:40:00,8.45,8.45,8.43,8.43,666400.0,7.6285,7.6285,7.6104,7.6104,666400.0
2008-06-19 13:45:00,8.43,8.43,8.4,8.42,1015200.0,7.6104,7.6104,7.5833,7.6014,1015200.0
2008-06-19 13:50:00,8.42,8.43,8.4,8.43,476800.0,7.6014,7.6104,7.5833,7.6104,476800.0
2008-06-19 13:55:00,8.42,8.43,8.41,8.42,344800.0,7.6014,7.6104,7.5924,7.6014,344800.0
2008-06-19 14:00:00,8.43,8.43,8.4,8.41,752000.0,7.6104,7.6104,7.5833,7.5924,752000.0
2008-06-19 14:05:00,8.41,8.42,8.41,8.41,226400.0,7.5924,7.6014,7.5924,7.5924,226400.0
2008-06-19 14:10:00,8.41,8.45,8.41,8.44,533600.0,7.5924,7.6285,7.5924,7.6194,533600.0
2008-06-19 14:15:00,8.44,8.45,8.43,8.44,420000.0,7.6194,7.6285,7.6104,7.6194,420000.0
2008-06-19 14:20:00,8.44,8.45,8.43,8.45,512800.0,7.6194,7.6285,7.6104,7.6285,512800.0
2008-06-19 14:25:00,8.45,8.48,8.45,8.47,1802400.0,7.6285,7.6556,7.6285,7.6465,1802400.0
2008-06-19 14:30:00,8.47,8.51,8.47,8.51,1625600.0,7.6465,7.6826,7.6465,7.6826,1625600.0
2008-06-19 14:35:00,8.51,8.52,8.49,8.52,1171200.0,7.6826,7.6917,7.6646,7.6917,1171200.0
2008-06-19 14:40:00,8.52,8.53,8.5,8.53,1302400.0,7.6917,7.7007,7.6736,7.7007,1302400.0
2008-06-19 14:45:00,8.53,8.53,8.5,8.5,743200.0,7.7007,7.7007,7.6736,7.6736,743200.0
2008-06-19 14:50:00,8.5,8.51,8.5,8.5,599200.0,7.6736,7.6826,7.6736,7.6736,599200.0
2008-06-19 14:55:00,8.5,8.52,8.49,8.52,648000.0,7.6736,7.6917,7.6646,7.6917,648000.0
2008-06-19 15:00:00,8.52,8.55,8.52,8.54,1290400.0,7.6917,7.7188,7.6917,7.7097,1290400.0
2008-06-19 15:05:00,8.54,8.56,8.53,8.53,863200.0,7.7097,7.7278,7.7007,7.7007,863200.0
2008-06-19 15:10:00,8.53,8.53,8.51,8.53,395200.0,7.7007,7.7007,7.6826,7.7007,395200.0
2008-06-19 15:15:00,8.53,8.53,8.52,8.53,400800.0,7.7007,7.7007,7.6917,7.7007,400800.0
2008-06-19 15:20:00,8.53,8.53,8.5,8.51,500000.0,7.7007,7.7007,7.6736,7.6826,500000.0
2008-06-19 15:25:00,8.52,8.52,8.5,8.5,232000.0,7.6917,7.6917,7.6736,7.6736,232000.0
2008-06-19 15:30:00,8.51,8.53,8.5,8.52,576800.0,7.6826,7.7007,7.6736,7.6917,576800.0
2008-06-19 15:35:00,8.52,8.52,8.5,8.51,692000.0,7.6917,7.6917,7.6736,7.6826,692000.0
2008-06-19 15:40:00,8.51,8.52,8.5,8.51,451200.0,7.6826,7.6917,7.6736,7.6826,451200.0
2008-06-19 15:45:00,8.51,8.52,8.5,8.51,526400.0,7.6826,7.6917,7.6736,7.6826,526400.0
2008-06-19 15:50:00,8.5,8.51,8.49,8.5,956000.0,7.6736,7.6826,7.6646,7.6736,956000.0
2008-06-19 15:55:00,8.5,8.5,8.48,8.49,1007200.0,7.6736,7.6736,7.6556,7.6646,1007200.0
2008-06-20 09:30:00,8.34,8.37,8.33,8.33,1552800.0,7.5292,7.5563,7.5201,7.5201,1552800.0
2008-06-20 09:35:00,8.34,8.36,8.32,8.33,2105600.0,7.5292,7.5472,7.5111,7.5201,2105600.0
2008-06-20 09:40:00,8.33,8.35,8.3,8.31,1827200.0,7.5201,7.5382,7.4931,7.5021,1827200.0
2008-06-20 09:45:00,8.31,8.33,8.31,8.33,1826400.0,7.5021,7.5201,7.5021,7.5201,1826400.0
2008-06-20 09:50:00,8.33,8.34,8.31,8.31,1709600.0,7.5201,7.5292,7.5021,7.5021,1709600.0
2008-06-20 09:55:00,8.31,8.32,8.3,8.32,1604000.0,7.5021,7.5111,7.4931,7.5111,1604000.0
2008-06-20 10:00:00,8.31,8.32,8.25,8.25,2310400.0,7.5021,7.5111,7.4479,7.4479,2310400.0
2008-06-20 10:05:00,8.25,8.26,8.23,8.26,2105600.0,7.4479,7.4569,7.4299,7.4569,2105600.0
2008-06-20 10:10:00,8.26,8.28,8.26,8.27,1582400.0,7.4569,7.475,7.4569,7.466,1582400.0
2008-06-20 10:15:00,8.27,8.29,8.26,8.28,1105600.0,7.466,7.484,7.4569,7.475,1105600.0
2008-06-20 10:20:00,8.28,8.28,8.25,8.27,756000.0,7.475,7.475,7.4479,7.466,756000.0
2008-06-20 10:25:00,8.27,8.29,8.26,8.29,868000.0,7.466,7.484,7.4569,7.484,868000.0
2008-06-20 10:30:00,8.29,8.29,8.27,8.27,1111200.0,7.484,7.484,7.466,7.466,1111200.0
2008-06-20 10:35:00,8.27,8.27,8.24,8.26,944800.0,7.466,7.466,7.4389,7.4569,944800.0
2008-06-20 10:40:00,8.26,8.27,8.24,8.26,1348000.0,7.4569,7.466,7.4389,7.4569,1348000.0
2008-06-20 10:45:00,8.26,8.28,8.25,8.26,1138400.0,7.4569,7.475,7.4479,7.4569,1138400.0
2008-06-20 10:50:00,8.26,8.28,8.25,8.28,1076000.0,7.4569,7.475,7.4479,7.475,1076000.0
2008-06-20 10:55:00,8.28,8.29,8.28,8.29,633600.0,7.475,7.484,7.475,7.484,633600.0
2008-06-20 11:00:00,8.29,8.3,8.28,8.28,1193600.0,7.484,7.4931,7.475,7.475,1193600.0
2008-06-20 11:05:00,8.28,8.33,8.27,8.31,1092000.0,7.475,7.5201,7.466,7.5021,1092000.0
2008-06-20 11:10:00,8.31,8.31,8.29,8.29,519200.0,7.5021,7.5021,7.484,7.484,519200.0
2008-06-20 11:15:00,8.29,8.32,8.29,8.31,428000.0,7.484,7.5111,7.484,7.5021,428000.0
2008-06-20 11:20:00,8.31,8.34,8.31,8.33,1692000.0,7.5021,7.5292,7.5021,7.5201,1692000.0
2008-06-20 11:25:00,8.33,8.33,8.31,8.31,891200.0,7.5201,7.5201,7.5021,7.5021,891200.0
2008-06-20 11:30:00,8.31,8.31,8.3,8.31,368000.0,7.5021,7.5021,7.4931,7.5021,368000.0
2008-06-20 11:35:00,8.31,8.31,8.3,8.31,323200.0,7.5021,7.5021,7.4931,7.5021,323200.0
2008-06-20 11:40:00,8.31,8.35,8.31,8.32,976800.0,7.5021,7.5382,7.5021,7.5111,976800.0
2008-06-20 11:45:00,8.32,8.32,8.29,8.29,530400.0,7.5111,7.5111,7.484,7.484,530400.0
2008-06-20 11:50:00,8.29,8.31,8.29,8.31,325600.0,7.484,7.5021,7.484,7.5021,325600.0
2008-06-20 11:55:00,8.31,8.31,8.3,8.31,264000.0,7.5021,7.5021,7.4931,7.5021,264000.0
2008-06-20 12:00:00,8.31,8.31,8.3,8.3,292000.0,7.5021,7.5021,7.4931,7.4931,292000.0
2008-06-20 12:05:00,8.3,8.31,8.28,8.28,415200.0,7.4931,7.5021,7.475,7.475,415200.0
2008-06-20 12:10:00,8.28,8.29,8.28,8.29,744000.0,7.475,7.484,7.475,7.484,744000.0
2008-06-20 12:15:00,8.29,8.3,8.29,8.29,323200.0,7.484,7.4931,7.484,7.484,323200.0
2008-06-20 12:20:00,8.29,8.29,8.28,8.28,393600.0,7.484,7.484,7.475,7.475,393600.0
2008-06-20 12:25:00,8.28,8.3,8.27,8.3,410400.0,7.475,7.4931,7.466,7.4931,410400.0
2008-06-20 12:30:00,8.29,8.3,8.28,8.3,355200.0,7.484,7.4931,7.475,7.4931,355200.0
2008-06-20 12:35:00,8.3,8.31,8.29,8.29,314400.0,7.4931,7.5021,7.484,7.484,314400.0
2008-06-20 12:40:00,8.29,8.3,8.28,8.3,477600.0,7.484,7.4931,7.475,7.4931,477600.0
2008-06-20 12:45:00,8.29,8.3,8.28,8.28,260800.0,7.484,7.4931,7.475,7.475,260800.0
2008-06-20 12:50:00,8.29,8.3,8.29,8.29,122400.0,7.484,7.4931,7.484,7.484,122400.0
2008-06-20 12:55:00,8.29,8.29,8.28,8.29,124800.0,7.484,7.484,7.475,7.484,124800.0
2008-06-20 13:00:00,8.29,8.29,8.28,8.29,230400.0,7.484,7.484,7.475,7.484,230400.0
2008-06-20 13:05:00,8.29,8.31,8.29,8.31,328800.0,7.484,7.5021,7.484,7.5021,328800.0
2008-06-20 13:10:00,8.31,8.32,8.28,8.3,784800.0,7.5021,7.5111,7.475,7.4931,784800.0
2008-06-20 13:15:00,8.3,8.3,8.28,8.28,178400.0,7.4931,7.4931,7.475,7.475,178400.0
2008-06-20 13:20:00,8.28,8.28,8.25,8.27,837600.0,7.475,7.475,7.4479,7.466,837600.0
2008-06-20 13:25:00,8.27,8.27,8.24,8.25,761600.0,7.466,7.466,7.4389,7.4479,761600.0
2008-06-20 13:30:00,8.25,8.25,8.2,8.22,5133600.0,7.4479,7.4479,7.4028,7.4208,5133600.0
2008-06-20 13:35:00,8.23,8.23,8.21,8.22,1598400.0,7.4299,7.4299,7.4118,7.4208,1598400.0
2008-06-20 13:40:00,8.22,8.23,8.2,8.21,759200.0,7.4208,7.4299,7.4028,7.4118,759200.0
2008-06-20 13:45:00,8.2,8.22,8.2,8.22,1747200.0,7.4028,7.4208,7.4028,7.4208,1747200.0
2008-06-20 13:50:00,8.22,8.23,8.21,8.21,1438400.0,7.4208,7.4299,7.4118,7.4118,1438400.0
2008-06-20 13:55:00,8.21,8.23,8.21,8.21,490400.0,7.4118,7.4299,7.4118,7.4118,490400.0
2008-06-20 14:00:00,8.21,8.21,8.19,8.21,1164800.0,7.4118,7.4118,7.3938,7.4118,1164800.0
2008-06-20 14:05:00,8.2,8.22,8.2,8.2,516000.0,7.4028,7.4208,7.4028,7.4028,516000.0
2008-06-20 14:10:00,8.2,8.21,8.16,8.16,1960800.0,7.4028,7.4118,7.3667,7.3667,1960800.0
2008-06-20 14:15:00,8.16,8.18,8.16,8.17,1770400.0,7.3667,7.3847,7.3667,7.3757,1770400.0
2008-06-20 14:20:00,8.17,8.19,8.17,8.19,703200.0,7.3757,7.3938,7.3757,7.3938,703200.0
2008-06-20 14:25:00,8.19,8.19,8.17,8.19,568800.0,7.3938,7.3938,7.3757,7.3938,568800.0
2008-06-20 14:30:00,8.19,8.19,8.18,8.19,404000.0,7.3938,7.3938,7.3847,7.3938,404000.0
2008-06-20 14:35:00,8.19,8.19,8.16,8.17,643200.0,7.3938,7.3938,7.3667,7.3757,643200.0
2008-06-20 14:40:00,8.17,8.19,8.17,8.19,580000.0,7.3757,7.3938,7.3757,7.3938,580000.0
2008-06-20 14:45:00,8.19,8.2,8.18,8.19,1044800.0,7.3938,7.4028,7.3847,7.3938,1044800.0
2008-06-20 14:50:00,8.19,8.19,8.16,8.18,1146400.0,7.3938,7.3938,7.3667,7.3847,1146400.0
2008-06-20 14:55:00,8.18,8.19,8.13,8.14,1978400.0,7.3847,7.3938,7.3396,7.3486,1978400.0
2008-06-20 15:00:00,8.14,8.15,8.13,8.14,850400.0,7.3486,7.3576,7.3396,7.3486,850400.0
2008-06-20 15:05:00,8.14,8.19,8.14,8.16,1145600.0,7.3486,7.3938,7.3486,7.3667,1145600.0
2008-06-20 15:10:00,8.16,8.19,8.16,8.18,1322400.0,7.3667,7.3938,7.3667,7.3847,1322400.0
2008-06-20 15:15:00,8.18,8.19,8.17,8.17,756000.0,7.3847,7.3938,7.3757,7.3757,756000.0
2008-06-20 15:20:00,8.17,8.21,8.16,8.21,873600.0,7.3757,7.4118,7.3667,7.4118,873600.0
2008-06-20 15:25:00,8.21,8.22,8.17,8.19,2592000.0,7.4118,7.4208,7.3757,7.3938,2592000.0
2008-06-20 15:30:00,8.18,8.2,8.18,8.19,997600.0,7.3847,7.4028,7.3847,7.3938,997600.0
2008-06-20 15:35:00,8.19,8.2,8.17,8.18,866400.0,7.3938,7.4028,7.3757,7.3847,866400.0
2008-06-20 15:40:00,8.18,8.23,8.17,8.19,2415200.0,7.3847,7.4299,7.3757,7.3938,2415200.0
2008-06-20 15:45:00,8.19,8.22,8.19,8.19,1533600.0,7.3938,7.4208,7.3938,7.3938,1533600.0
2008-06-20 15:50:00,8.19,8.22,8.19,8.21,1669600.0,7.3938,7.4208,7.3938,7.4118,1669600.0
2008-06-20 15:55:00,8.21,8.21,8.16,8.17,2184800.0,7.4118,7.4118,7.3667,7.3757,2184800.0
2008-06-23 09:30:00,8.24,8.24,8.2,8.2,1096800.0,7.4389,7.4389,7.4028,7.4028,1096800.0
2008-06-23 09:35:00,8.2,8.25,8.2,8.24,881600.0,7.4028,7.4479,7.4028,7.4389,881600.0
2008-06-23 09:40:00,8.24,8.26,8.22,8.25,1441600.0,7.4389,7.4569,7.4208,7.4479,1441600.0
2008-06-23 09:45:00,8.24,8.26,8.21,8.22,957600.0,7.4389,7.4569,7.4118,7.4208,957600.0
2008-06-23 09:50:00,8.22,8.23,8.19,8.21,1048000.0,7.4208,7.4299,7.3938,7.4118,1048000.0
2008-06-23 09:55:00,8.21,8.21,8.18,8.2,828000.0,7.4118,7.4118,7.3847,7.4028,828000.0
2008-06-23 10:00:00,8.2,8.21,8.17,8.18,639200.0,7.4028,7.4118,7.3757,7.3847,639200.0
2008-06-23 10:05:00,8.18,8.19,8.16,8.19,879200.0,7.3847,7.3938,7.3667,7.3938,879200.0
2008-06-23 10:10:00,8.19,8.22,8.19,8.22,899200.0,7.3938,7.4208,7.3938,7.4208,899200.0
2008-06-23 10:15:00,8.22,8.22,8.2,8.21,1347200.0,7.4208,7.4208,7.4028,7.4118,1347200.0
2008-06-23 10:20:00,8.21,8.22,8.2,8.21,612800.0,7.4118,7.4208,7.4028,7.4118,612800.0
2008-06-23 10:25:00,8.21,8.21,8.2,8.2,282400.0,7.4118,7.4118,7.4028,7.4028,282400.0
2008-06-23 10:30:00,8.2,8.24,8.2,8.24,964800.0,7.4028,7.4389,7.4028,7.4389,964800.0
2008-06-23 10:35:00,8.23,8.24,8.21,8.21,856800.0,7.4299,7.4389,7.4118,7.4118,856800.0
2008-06-23 10:40:00,8.22,8.22,8.19,8.19,374400.0,7.4208,7.4208,7.3938,7.3938,374400.0
2008-06-23 10:45:00,8.19,8.2,8.19,8.19,455200.0,7.3938,7.4028,7.3938,7.3938,455200.0
2008-06-23 10:50:00,8.19,8.19,8.16,8.18,756800.0,7.3938,7.3938,7.3667,7.3847,756800.0
2008-06-23 10:55:00,8.18,8.2,8.18,8.2,558400.0,7.3847,7.4028,7.3847,7.4028,558400.0
2008-06-23 11:00:00,8.19,8.21,8.18,8.19,889600.0,7.3938,7.4118,7.3847,7.3938,889600.0
2008-06-23 11:05:00,8.19,8.19,8.17,8.18,424800.0,7.3938,7.3938,7.3757,7.3847,424800.0
2008-06-23 11:10:00,8.18,8.19,8.16,8.18,536000.0,7.3847,7.3938,7.3667,7.3847,536000.0
2008-06-23 11:15:00,8.18,8.19,8.15,8.15,1848000.0,7.3847,7.3938,7.3576,7.3576,1848000.0
2008-06-23 11:20:00,8.15,8.17,8.15,8.15,688000.0,7.3576,7.3757,7.3576,7.3576,688000.0
2008-06-23 11:25:00,8.15,8.17,8.15,8.17,417600.0,7.3576,7.3757,7.3576,7.3757,417600.0
2008-06-23 11:30:00,8.17,8.18,8.17,8.17,361600.0,7.3757,7.3847,7.3757,7.3757,361600.0
2008-06-23 11:35:00,8.17,8.19,8.17,8.18,311200.0,7.3757,7.3938,7.3757,7.3847,311200.0
2008-06-23 11:40:00,8.18,8.19,8.17,8.18,230400.0,7.3847,7.3938,7.3757,7.3847,230400.0
2008-06-23 11:45:00,8.18,8.19,8.16,8.16,537600.0,7.3847,7.3938,7.3667,7.3667,537600.0
2008-06-23 11:50:00,8.16,8.19,8.15,8.18,652800.0,7.3667,7.3938,7.3576,7.3847,652800.0
2008-06-23 11:55:00,8.18,8.2,8.18,8.19,741600.0,7.3847,7.4028,7.3847,7.3938,741600.0
2008-06-23 12:00:00,8.19,8.2,8.18,8.19,328000.0,7.3938,7.4028,7.3847,7.3938,328000.0
2008-06-23 12:05:00,8.18,8.18,8.17,8.17,359200.0,7.3847,7.3847,7.3757,7.3757,359200.0
2008-06-23 12:10:00,8.17,8.17,8.16,8.16,458400.0,7.3757,7.3757,7.3667,7.3667,458400.0
2008-06-23 12:15:00,8.16,8.16,8.15,8.16,419200.0,7.3667,7.3667,7.3576,7.3667,419200.0
2008-06-23 12:20:00,8.16,8.17,8.16,8.16,406400.0,7.3667,7.3757,7.3667,7.3667,406400.0
2008-06-23 12:25:00,8.16,8.16,8.15,8.15,588800.0,7.3667,7.3667,7.3576,7.3576,588800.0
2008-06-23 12:30:00,8.15,8.17,8.15,8.16,622400.0,7.3576,7.3757,7.3576,7.3667,622400.0
2008-06-23 12:35:00,8.16,8.17,8.15,8.17,376800.0,7.3667,7.3757,7.3576,7.3757,376800.0
2008-06-23 12:40:00,8.17,8.17,8.16,8.16,360800.0,7.3757,7.3757,7.3667,7.3667,360800.0
2008-06-23 12:45:00,8.16,8.18,8.15,8.18,335200.0,7.3667,7.3847,7.3576,7.3847,335200.0
2008-06-23 12:50:00,8.18,8.18,8.17,8.18,198400.0,7.3847,7.3847,7.3757,7.3847,198400.0
2008-06-23 12:55:00,8.18,8.2,8.18,8.2,860800.0,7.3847,7.4028,7.3847,7.4028,860800.0
2008-06-23 13:00:00,8.2,8.21,8.19,8.2,549600.0,7.4028,7.4118,7.3938,7.4028,549600.0
2008-06-23 13:05:00,8.2,8.21,8.19,8.2,902400.0,7.4028,7.4118,7.3938,7.4028,902400.0
2008-06-23 13:10:00,8.2,8.2,8.17,8.18,392000.0,7.4028,7.4028,7.3757,7.3847,392000.0
2008-06-23 13:15:00,8.18,8.19,8.18,8.18,452800.0,7.3847,7.3938,7.3847,7.3847,452800.0
2008-06-23 13:20:00,8.18,8.22,8.18,8.21,1043200.0,7.3847,7.4208,7.3847,7.4118,1043200.0
2008-06-23 13:25:00,8.21,8.22,8.2,8.21,520000.0,7.4118,7.4208,7.4028,7.4118,520000.0
2008-06-23 13:30:00,8.21,8.22,8.2,8.2,280000.0,7.4118,7.4208,7.4028,7.4028,280000.0
2008-06-23 13:35:00,8.2,8.22,8.2,8.21,680800.0,7.4028,7.4208,7.4028,7.4118,680800.0
2008-06-23 13:40:00,8.21,8.22,8.21,8.22,409600.0,7.4118,7.4208,7.4118,7.4208,409600.0
2008-06-23 13:45:00,8.22,8.24,8.21,8.24,942400.0,7.4208,7.4389,7.4118,7.4389,942400.0
2008-06-23 13:50:00,8.24,8.24,8.22,8.23,513600.0,7.4389,7.4389,7.4208,7.4299,513600.0
2008-06-23 13:55:00,8.23,8.24,8.22,8.22,272800.0,7.4299,7.4389,7.4208,7.4208,272800.0
2008-06-23 14:00:00,8.22,8.24,8.21,8.22,638400.0,7.4208,7.4389,7.4118,7.4208,638400.0
2008-06-23 14:05:00,8.22,8.23,8.2,8.21,323200.0,7.4208,7.4299,7.4028,7.4118,323200.0
2008-06-23 14:10:00,8.21,8.21,8.2,8.21,477600.0,7.4118,7.4118,7.4028,7.4118,477600.0
2008-06-23 14:15:00,8.21,8.23,8.2,8.23,898400.0,7.4118,7.4299,7.4028,7.4299,898400.0
2008-06-23 14:20:00,8.23,8.23,8.2,8.21,355200.0,7.4299,7.4299,7.4028,7.4118,355200.0
2008-06-23 14:25:00,8.21,8.21,8.18,8.2,843200.0,7.4118,7.4118,7.3847,7.4028,843200.0
2008-06-23 14:30:00,8.2,8.22,8.2,8.22,862400.0,7.4028,7.4208,7.4028,7.4208,862400.0
2008-06-23 14:35:00,8.22,8.22,8.21,8.21,988800.0,7.4208,7.4208,7.4118,7.4118,988800.0
2008-06-23 14:40:00,8.21,8.22,8.21,8.21,584800.0,7.4118,7.4208,7.4118,7.4118,584800.0
2008-06-23 14:45:00,8.2,8.2,8.18,8.19,567200.0,7.4028,7.4028,7.3847,7.3938,567200.0
2008-06-23 14:50:00,8.19,8.19,8.18,8.18,574400.0,7.3938,7.3938,7.3847,7.3847,574400.0
2008-06-23 14:55:00,8.18,8.2,8.18,8.19,438400.0,7.3847,7.4028,7.3847,7.3938,438400.0
2008-06-23 15:00:00,8.19,8.19,8.17,8.17,314400.0,7.3938,7.3938,7.3757,7.3757,314400.0
2008-06-23 15:05:00,8.17,8.19,8.17,8.18,570400.0,7.3757,7.3938,7.3757,7.3847,570400.0
2008-06-23 15:10:00,8.18,8.19,8.18,8.18,474400.0,7.3847,7.3938,7.3847,7.3847,474400.0
2008-06-23 15:15:00,8.18,8.19,8.16,8.17,710400.0,7.3847,7.3938,7.3667,7.3757,710400.0
2008-06-23 15:20:00,8.17,8.17,8.16,8.17,340000.0,7.3757,7.3757,7.3667,7.3757,340000.0
2008-06-23 15:25:00,8.17,8.2,8.17,8.19,783200.0,7.3757,7.4028,7.3757,7.3938,783200.0
2008-06-23 15:30:00,8.19,8.19,8.18,8.18,647200.0,7.3938,7.3938,7.3847,7.3847,647200.0
2008-06-23 15:35:00,8.18,8.19,8.18,8.18,432000.0,7.3847,7.3938,7.3847,7.3847,432000.0
2008-06-23 15:40:00,8.19,8.19,8.18,8.18,579200.0,7.3938,7.3938,7.3847,7.3847,579200.0
2008-06-23 15:45:00,8.17,8.19,8.17,8.17,750400.0,7.3757,7.3938,7.3757,7.3757,750400.0
2008-06-23 15:50:00,8.17,8.18,8.15,8.18,1776800.0,7.3757,7.3847,7.3576,7.3847,1776800.0
2008-06-23 15:55:00,8.18,8.19,8.18,8.18,1259200.0,7.3847,7.3938,7.3847,7.3847,1259200.0
2008-06-24 09:30:00,8.09,8.12,8.08,8.1,2936800.0,7.3276,7.3548,7.3185,7.3367,2936800.0
2008-06-24 09:35:00,8.1,8.12,8.1,8.1,1514400.0,7.3367,7.3548,7.3367,7.3367,1514400.0
2008-06-24 09:40:00,8.11,8.11,8.07,8.08,1798400.0,7.3457,7.3457,7.3095,7.3185,1798400.0
2008-06-24 09:45:00,8.08,8.08,8.05,8.06,1889600.0,7.3185,7.3185,7.2914,7.3004,1889600.0
2008-06-24 09:50:00,8.06,8.06,8.03,8.04,1600000.0,7.3004,7.3004,7.2733,7.2823,1600000.0
2008-06-24 09:55:00,8.05,8.06,8.03,8.04,1698400.0,7.2914,7.3004,7.2733,7.2823,1698400.0
2008-06-24 10:00:00,8.04,8.04,7.98,8.02,3234400.0,7.2823,7.2823,7.228,7.2642,3234400.0
2008-06-24 10:05:00,8.02,8.04,8.01,8.02,1208000.0,7.2642,7.2823,7.2551,7.2642,1208000.0
2008-06-24 10:10:00,8.02,8.05,8.02,8.03,1344000.0,7.2642,7.2914,7.2642,7.2733,1344000.0
2008-06-24 10:15:00,8.04,8.05,8.02,8.04,1348000.0,7.2823,7.2914,7.2642,7.2823,1348000.0
2008-06-24 10:20:00,8.04,8.04,8.02,8.03,921600.0,7.2823,7.2823,7.2642,7.2733,921600.0
2008-06-24 10:25:00,8.03,8.05,8.02,8.03,728000.0,7.2733,7.2914,7.2642,7.2733,728000.0
2008-06-24 10:30:00,8.03,8.04,8.01,8.01,1026400.0,7.2733,7.2823,7.2551,7.2551,1026400.0
2008-06-24 10:35:00,8.01,8.03,8.0,8.02,1650400.0,7.2551,7.2733,7.2461,7.2642,1650400.0
2008-06-24 10:40:00,8.02,8.03,8.0,8.03,707200.0,7.2642,7.2733,7.2461,7.2733,707200.0
2008-06-24 10:45:00,8.03,8.07,8.03,8.06,1522400.0,7.2733,7.3095,7.2733,7.3004,1522400.0
2008-06-24 10:50:00,8.06,8.08,8.06,8.07,894400.0,7.3004,7.3185,7.3004,7.3095,894400.0
2008-06-24 10:55:00,8.07,8.12,8.07,8.11,1882400.0,7.3095,7.3548,7.3095,7.3457,1882400.0
2008-06-24 11:00:00,8.11,8.14,8.11,8.12,3094400.0,7.3457,7.3729,7.3457,7.3548,3094400.0
2008-06-24 11:05:00,8.12,8.13,8.11,8.12,1250400.0,7.3548,7.3638,7.3457,7.3548,1250400.0
2008-06-24 11:10:00,8.12,8.12,8.11,8.12,491200.0,7.3548,7.3548,7.3457,7.3548,491200.0
2008-06-24 11:15:00,8.12,8.18,8.12,8.17,2485600.0,7.3548,7.4091,7.3548,7.4001,2485600.0
2008-06-24 11:20:00,8.18,8.18,8.15,8.17,1124000.0,7.4091,7.4091,7.3819,7.4001,1124000.0
2008-06-24 11:25:00,8.17,8.17,8.14,8.15,600000.0,7.4001,7.4001,7.3729,7.3819,600000.0
2008-06-24 11:30:00,8.15,8.15,8.13,8.15,608000.0,7.3819,7.3819,7.3638,7.3819,608000.0
2008-06-24 11:35:00,8.15,8.16,8.14,8.15,434400.0,7.3819,7.391,7.3729,7.3819,434400.0
2008-06-24 11:40:00,8.15,8.16,8.15,8.15,312000.0,7.3819,7.391,7.3819,7.3819,312000.0
2008-06-24 11:45:00,8.15,8.2,8.15,8.19,886400.0,7.3819,7.4272,7.3819,7.4182,886400.0
2008-06-24 11:50:00,8.19,8.2,8.17,8.19,1003200.0,7.4182,7.4272,7.4001,7.4182,1003200.0
2008-06-24 11:55:00,8.19,8.21,8.19,8.19,899200.0,7.4182,7.4363,7.4182,7.4182,899200.0
2008-06-24 12:00:00,8.19,8.2,8.18,8.19,465600.0,7.4182,7.4272,7.4091,7.4182,465600.0
2008-06-24 12:05:00,8.19,8.2,8.19,8.2,445600.0,7.4182,7.4272,7.4182,7.4272,445600.0
2008-06-24 12:10:00,8.2,8.21,8.2,8.21,735200.0,7.4272,7.4363,7.4272,7.4363,735200.0
2008-06-24 12:15:00,8.21,8.21,8.18,8.19,914400.0,7.4363,7.4363,7.4091,7.4182,914400.0
2008-06-24 12:20:00,8.19,8.2,8.18,8.2,358400.0,7.4182,7.4272,7.4091,7.4272,358400.0
2008-06-24 12:25:00,8.2,8.24,8.2,8.24,951200.0,7.4272,7.4635,7.4272,7.4635,951200.0
2008-06-24 12:30:00,8.24,8.25,8.23,8.23,596800.0,7.4635,7.4725,7.4544,7.4544,596800.0
2008-06-24 12:35:00,8.23,8.24,8.23,8.23,488000.0,7.4544,7.4635,7.4544,7.4544,488000.0
2008-06-24 12:40:00,8.24,8.24,8.21,8.22,298400.0,7.4635,7.4635,7.4363,7.4453,298400.0
2008-06-24 12:45:00,8.22,8.22,8.21,8.21,323200.0,7.4453,7.4453,7.4363,7.4363,323200.0
2008-06-24 12:50:00,8.22,8.22,8.2,8.2,389600.0,7.4453,7.4453,7.4272,7.4272,389600.0
2008-06-24 12:55:00,8.2,8.21,8.19,8.2,346400.0,7.4272,7.4363,7.4182,7.4272,346400.0
2008-06-24 13:00:00,8.2,8.22,8.19,8.21,1418400.0,7.4272,7.4453,7.4182,7.4363,1418400.0
2008-06-24 13:05:00,8.21,8.23,8.21,8.21,1160800.0,7.4363,7.4544,7.4363,7.4363,1160800.0
2008-06-24 13:10:00,8.21,8.22,8.19,8.2,750400.0,7.4363,7.4453,7.4182,7.4272,750400.0
2008-06-24 13:15:00,8.2,8.22,8.19,8.22,449600.0,7.4272,7.4453,7.4182,7.4453,449600.0
2008-06-24 13:20:00,8.21,8.23,8.2,8.23,693600.0,7.4363,7.4544,7.4272,7.4544,693600.0
2008-06-24 13:25:00,8.23,8.23,8.2,8.21,447200.0,7.4544,7.4544,7.4272,7.4363,447200.0
2008-06-24 13:30:00,8.2,8.21,8.18,8.19,1054400.0,7.4272,7.4363,7.4091,7.4182,1054400.0
2008-06-24 13:35:00,8.18,8.2,8.18,8.19,544800.0,7.4091,7.4272,7.4091,7.4182,544800.0
2008-06-24 13:40:00,8.19,8.19,8.18,8.18,421600.0,7.4182,7.4182,7.4091,7.4091,421600.0
2008-06-24 13:45:00,8.18,8.21,8.18,8.2,632000.0,7.4091,7.4363,7.4091,7.4272,632000.0
2008-06-24 13:50:00,8.2,8.22,8.2,8.22,548000.0,7.4272,7.4453,7.4272,7.4453,548000.0
2008-06-24 13:55:00,8.22,8.22,8.2,8.21,720800.0,7.4453,7.4453,7.4272,7.4363,720800.0
2008-06-24 14:00:00,8.21,8.26,8.21,8.25,2112000.0,7.4363,7.4816,7.4363,7.4725,2112000.0
2008-06-24 14:05:00,8.25,8.25,8.22,8.22,806400.0,7.4725,7.4725,7.4453,7.4453,806400.0
2008-06-24 14:10:00,8.22,8.22,8.2,8.21,1048000.0,7.4453,7.4453,7.4272,7.4363,1048000.0
2008-06-24 14:15:00,8.21,8.22,8.21,8.21,409600.0,7.4363,7.4453,7.4363,7.4363,409600.0
2008-06-24 14:20:00,8.21,8.22,8.2,8.21,288800.0,7.4363,7.4453,7.4272,7.4363,288800.0
2008-06-24 14:25:00,8.21,8.22,8.21,8.21,453600.0,7.4363,7.4453,7.4363,7.4363,453600.0
2008-06-24 14:30:00,8.21,8.21,8.2,8.21,438400.0,7.4363,7.4363,7.4272,7.4363,438400.0
2008-06-24 14:35:00,8.2,8.22,8.19,8.19,571200.0,7.4272,7.4453,7.4182,7.4182,571200.0
2008-06-24 14:40:00,8.19,8.19,8.18,8.18,740800.0,7.4182,7.4182,7.4091,7.4091,740800.0
2008-06-24 14:45:00,8.18,8.18,8.14,8.15,1160000.0,7.4091,7.4091,7.3729,7.3819,1160000.0
2008-06-24 14:50:00,8.15,8.17,8.15,8.17,352000.0,7.3819,7.4001,7.3819,7.4001,352000.0
2008-06-24 14:55:00,8.17,8.18,8.15,8.16,242400.0,7.4001,7.4091,7.3819,7.391,242400.0
2008-06-24 15:00:00,8.17,8.18,8.16,8.17,649600.0,7.4001,7.4091,7.391,7.4001,649600.0
2008-06-24 15:05:00,8.17,8.17,8.13,8.15,1234400.0,7.4001,7.4001,7.3638,7.3819,1234400.0
2008-06-24 15:10:00,8.15,8.15,8.13,8.13,855200.0,7.3819,7.3819,7.3638,7.3638,855200.0
2008-06-24 15:15:00,8.13,8.15,8.13,8.13,619200.0,7.3638,7.3819,7.3638,7.3638,619200.0
2008-06-24 15:20:00,8.13,8.14,8.13,8.13,953600.0,7.3638,7.3729,7.3638,7.3638,953600.0
2008-06-24 15:25:00,8.13,8.13,8.1,8.12,1128800.0,7.3638,7.3638,7.3367,7.3548,1128800.0
2008-06-24 15:30:00,8.12,8.12,8.11,8.12,516800.0,7.3548,7.3548,7.3457,7.3548,516800.0
2008-06-24 15:35:00,8.12,8.12,8.08,8.1,1981600.0,7.3548,7.3548,7.3185,7.3367,1981600.0
2008-06-24 15:40:00,8.1,8.13,8.09,8.12,875200.0,7.3367,7.3638,7.3276,7.3548,875200.0
2008-06-24 15:45:00,8.12,8.13,8.11,8.11,685600.0,7.3548,7.3638,7.3457,7.3457,685600.0
2008-06-24 15:50:00,8.11,8.11,8.08,8.1,780000.0,7.3457,7.3457,7.3185,7.3367,780000.0
2008-06-24 15:55:00,8.1,8.12,8.1,8.11,998400.0,7.3367,7.3548,7.3367,7.3457,998400.0
2008-06-25 09:30:00,8.17,8.19,8.16,8.16,960000.0,7.4001,7.4182,7.391,7.391,960000.0
2008-06-25 09:35:00,8.17,8.21,8.16,8.2,1307200.0,7.4001,7.4363,7.391,7.4272,1307200.0
2008-06-25 09:40:00,8.2,8.24,8.2,8.23,1241600.0,7.4272,7.4635,7.4272,7.4544,1241600.0
2008-06-25 09:45:00,8.23,8.24,8.22,8.23,853600.0,7.4544,7.4635,7.4453,7.4544,853600.0
2008-06-25 09:50:00,8.23,8.23,8.22,8.22,594400.0,7.4544,7.4544,7.4453,7.4453,594400.0
2008-06-25 09:55:00,8.23,8.23,8.2,8.22,612800.0,7.4544,7.4544,7.4272,7.4453,612800.0
2008-06-25 10:00:00,8.22,8.25,8.22,8.24,1623200.0,7.4453,7.4725,7.4453,7.4635,1623200.0
2008-06-25 10:05:00,8.24,8.24,8.21,8.22,658400.0,7.4635,7.4635,7.4363,7.4453,658400.0
2008-06-25 10:10:00,8.22,8.22,8.2,8.2,534400.0,7.4453,7.4453,7.4272,7.4272,534400.0
2008-06-25 10:15:00,8.2,8.21,8.2,8.21,588000.0,7.4272,7.4363,7.4272,7.4363,588000.0
2008-06-25 10:20:00,8.2,8.21,8.2,8.2,564800.0,7.4272,7.4363,7.4272,7.4272,564800.0
2008-06-25 10:25:00,8.21,8.22,8.2,8.22,644800.0,7.4363,7.4453,7.4272,7.4453,644800.0
2008-06-25 10:30:00,8.21,8.24,8.21,8.24,909600.0,7.4363,7.4635,7.4363,7.4635,909600.0
2008-06-25 10:35:00,8.24,8.27,8.24,8.26,1523200.0,7.4635,7.4906,7.4635,7.4816,1523200.0
2008-06-25 10:40:00,8.26,8.28,8.26,8.28,804800.0,7.4816,7.4997,7.4816,7.4997,804800.0
2008-06-25 10:45:00,8.28,8.29,8.27,8.29,849600.0,7.4997,7.5088,7.4906,7.5088,849600.0
2008-06-25 10:50:00,8.29,8.29,8.27,8.29,952000.0,7.5088,7.5088,7.4906,7.5088,952000.0
2008-06-25 10:55:00,8.28,8.29,8.27,8.27,702400.0,7.4997,7.5088,7.4906,7.4906,702400.0
2008-06-25 11:00:00,8.27,8.28,8.27,8.27,980000.0,7.4906,7.4997,7.4906,7.4906,980000.0
2008-06-25 11:05:00,8.27,8.28,8.27,8.27,399200.0,7.4906,7.4997,7.4906,7.4906,399200.0
2008-06-25 11:10:00,8.27,8.27,8.26,8.26,456000.0,7.4906,7.4906,7.4816,7.4816,456000.0
2008-06-25 11:15:00,8.26,8.28,8.26,8.27,539200.0,7.4816,7.4997,7.4816,7.4906,539200.0
2008-06-25 11:20:00,8.27,8.28,8.27,8.28,592800.0,7.4906,7.4997,7.4906,7.4997,592800.0
2008-06-25 11:25:00,8.28,8.28,8.27,8.27,675200.0,7.4997,7.4997,7.4906,7.4906,675200.0
2008-06-25 11:30:00,8.27,8.29,8.27,8.29,516800.0,7.4906,7.5088,7.4906,7.5088,516800.0
2008-06-25 11:35:00,8.28,8.29,8.26,8.26,1127200.0,7.4997,7.5088,7.4816,7.4816,1127200.0
2008-06-25 11:40:00,8.27,8.27,8.25,8.25,481600.0,7.4906,7.4906,7.4725,7.4725,481600.0
2008-06-25 11:45:00,8.25,8.26,8.25,8.25,440800.0,7.4725,7.4816,7.4725,7.4725,440800.0
2008-06-25 11:50:00,8.25,8.26,8.25,8.25,649600.0,7.4725,7.4816,7.4725,7.4725,649600.0
2008-06-25 11:55:00,8.25,8.27,8.25,8.26,389600.0,7.4725,7.4906,7.4725,7.4816,389600.0
2008-06-25 12:00:00,8.26,8.26,8.25,8.25,311200.0,7.4816,7.4816,7.4725,7.4725,311200.0
2008-06-25 12:05:00,8.26,8.26,8.25,8.25,404800.0,7.4816,7.4816,7.4725,7.4725,404800.0
2008-06-25 12:10:00,8.25,8.26,8.25,8.26,128800.0,7.4725,7.4816,7.4725,7.4816,128800.0
2008-06-25 12:15:00,8.25,8.26,8.25,8.25,221600.0,7.4725,7.4816,7.4725,7.4725,221600.0
2008-06-25 12:20:00,8.26,8.27,8.26,8.27,196000.0,7.4816,7.4906,7.4816,7.4906,196000.0
2008-06-25 12:25:00,8.27,8.27,8.26,8.26,368800.0,7.4906,7.4906,7.4816,7.4816,368800.0
2008-06-25 12:30:00,8.26,8.27,8.26,8.27,145600.0,7.4816,7.4906,7.4816,7.4906,145600.0
2008-06-25 12:35:00,8.27,8.27,8.26,8.26,104000.0,7.4906,7.4906,7.4816,7.4816,104000.0
2008-06-25 12:40:00,8.26,8.27,8.25,8.25,220000.0,7.4816,7.4906,7.4725,7.4725,220000.0
2008-06-25 12:45:00,8.25,8.25,8.24,8.24,356000.0,7.4725,7.4725,7.4635,7.4635,356000.0
2008-06-25 12:50:00,8.24,8.26,8.24,8.24,424000.0,7.4635,7.4816,7.4635,7.4635,424000.0
2008-06-25 12:55:00,8.25,8.25,8.24,8.24,233600.0,7.4725,7.4725,7.4635,7.4635,233600.0
2008-06-25 13:00:00,8.25,8.25,8.24,8.25,304800.0,7.4725,7.4725,7.4635,7.4725,304800.0
2008-06-25 13:05:00,8.24,8.25,8.24,8.24,164800.0,7.4635,7.4725,7.4635,7.4635,164800.0
2008-06-25 13:10:00,8.24,8.27,8.24,8.27,270400.0,7.4635,7.4906,7.4635,7.4906,270400.0
2008-06-25 13:15:00,8.27,8.27,8.26,8.26,93600.0,7.4906,7.4906,7.4816,7.4816,93600.0
2008-06-25 13:20:00,8.26,8.26,8.26,8.26,71200.0,7.4816,7.4816,7.4816,7.4816,71200.0
2008-06-25 13:25:00,8.26,8.26,8.25,8.25,246400.0,7.4816,7.4816,7.4725,7.4725,246400.0
2008-06-25 13:30:00,8.25,8.26,8.24,8.25,296000.0,7.4725,7.4816,7.4635,7.4725,296000.0
2008-06-25 13:35:00,8.25,8.25,8.24,8.24,112800.0,7.4725,7.4725,7.4635,7.4635,112800.0
2008-06-25 13:40:00,8.24,8.25,8.24,8.24,168000.0,7.4635,7.4725,7.4635,7.4635,168000.0
2008-06-25 13:45:00,8.25,8.25,8.24,8.25,1156800.0,7.4725,7.4725,7.4635,7.4725,1156800.0
2008-06-25 13:50:00,8.25,8.25,8.24,8.25,994400.0,7.4725,7.4725,7.4635,7.4725,994400.0
2008-06-25 13:55:00,8.25,8.25,8.24,8.25,2134400.0,7.4725,7.4725,7.4635,7.4725,2134400.0
2008-06-25 14:00:00,8.25,8.26,8.24,8.26,596800.0,7.4725,7.4816,7.4635,7.4816,596800.0
2008-06-25 14:05:00,8.26,8.27,8.25,8.26,656800.0,7.4816,7.4906,7.4725,7.4816,656800.0
2008-06-25 14:10:00,8.26,8.31,8.23,8.3,4580800.0,7.4816,7.5269,7.4544,7.5178,4580800.0
2008-06-25 14:15:00,8.29,8.33,8.29,8.32,3264000.0,7.5088,7.545,7.5088,7.5359,3264000.0
2008-06-25 14:20:00,8.33,8.34,8.29,8.29,2235200.0,7.545,7.554,7.5088,7.5088,2235200.0
2008-06-25 14:25:00,8.29,8.31,8.26,8.26,2062400.0,7.5088,7.5269,7.4816,7.4816,2062400.0
2008-06-25 14:30:00,8.26,8.27,8.22,8.27,2743200.0,7.4816,7.4906,7.4453,7.4906,2743200.0
2008-06-25 14:35:00,8.27,8.32,8.27,8.27,2284000.0,7.4906,7.5359,7.4906,7.4906,2284000.0
2008-06-25 14:40:00,8.28,8.29,8.24,8.27,1731200.0,7.4997,7.5088,7.4635,7.4906,1731200.0
2008-06-25 14:45:00,8.27,8.27,8.22,8.27,1500000.0,7.4906,7.4906,7.4453,7.4906,1500000.0
2008-06-25 14:50:00,8.27,8.31,8.26,8.29,1159200.0,7.4906,7.5269,7.4816,7.5088,1159200.0
2008-06-25 14:55:00,8.29,8.31,8.27,8.3,1020800.0,7.5088,7.5269,7.4906,7.5178,1020800.0
2008-06-25 15:00:00,8.3,8.36,8.29,8.36,1849600.0,7.5178,7.5722,7.5088,7.5722,1849600.0
2008-06-25 15:05:00,8.35,8.37,8.35,8.35,866400.0,7.5631,7.5812,7.5631,7.5631,866400.0
2008-06-25 15:10:00,8.35,8.36,8.33,8.33,894400.0,7.5631,7.5722,7.545,7.545,894400.0
2008-06-25 15:15:00,8.33,8.34,8.31,8.31,748000.0,7.545,7.554,7.5269,7.5269,748000.0
2008-06-25 15:20:00,8.31,8.31,8.24,8.27,1440000.0,7.5269,7.5269,7.4635,7.4906,1440000.0
2008-06-25 15:25:00,8.27,8.28,8.24,8.27,1116000.0,7.4906,7.4997,7.4635,7.4906,1116000.0
2008-06-25 15:30:00,8.27,8.27,8.21,8.21,1718400.0,7.4906,7.4906,7.4363,7.4363,1718400.0
2008-06-25 15:35:00,8.21,8.22,8.18,8.21,1996000.0,7.4363,7.4453,7.4091,7.4363,1996000.0
2008-06-25 15:40:00,8.21,8.24,8.2,8.22,1383200.0,7.4363,7.4635,7.4272,7.4453,1383200.0
2008-06-25 15:45:00,8.22,8.22,8.17,8.18,1339200.0,7.4453,7.4453,7.4001,7.4091,1339200.0
2008-06-25 15:50:00,8.18,8.22,8.18,8.21,764000.0,7.4091,7.4453,7.4091,7.4363,764000.0
2008-06-25 15:55:00,8.21,8.21,8.19,8.2,1128800.0,7.4363,7.4363,7.4182,7.4272,1128800.0
2008-06-26 09:30:00,8.02,8.03,7.99,8.03,1516000.0,7.2642,7.2733,7.237,7.2733,1516000.0
2008-06-26 09:35:00,8.03,8.04,8.01,8.02,1311200.0,7.2733,7.2823,7.2551,7.2642,1311200.0
2008-06-26 09:40:00,8.02,8.04,8.01,8.02,1243200.0,7.2642,7.2823,7.2551,7.2642,1243200.0
2008-06-26 09:45:00,8.02,8.03,7.99,8.01,1561600.0,7.2642,7.2733,7.237,7.2551,1561600.0
2008-06-26 09:50:00,8.0,8.01,7.98,8.01,2458400.0,7.2461,7.2551,7.228,7.2551,2458400.0
2008-06-26 09:55:00,8.01,8.02,8.0,8.01,2221600.0,7.2551,7.2642,7.2461,7.2551,2221600.0
2008-06-26 10:00:00,8.01,8.05,7.99,7.99,2244800.0,7.2551,7.2914,7.237,7.237,2244800.0
2008-06-26 10:05:00,7.99,8.01,7.97,8.0,1530400.0,7.237,7.2551,7.2189,7.2461,1530400.0
2008-06-26 10:10:00,8.0,8.0,7.98,8.0,1412000.0,7.2461,7.2461,7.228,7.2461,1412000.0
2008-06-26 10:15:00,8.0,8.0,7.97,7.98,1426400.0,7.2461,7.2461,7.2189,7.228,1426400.0
2008-06-26 10:20:00,7.98,8.01,7.98,7.99,1036800.0,7.228,7.2551,7.228,7.237,1036800.0
2008-06-26 10:25:00,7.99,8.03,7.98,8.01,1388800.0,7.237,7.2733,7.228,7.2551,1388800.0
2008-06-26 10:30:00,8.01,8.02,7.99,8.0,1268000.0,7.2551,7.2642,7.237,7.2461,1268000.0
2008-06-26 10:35:00,8.0,8.01,7.97,7.98,1368800.0,7.2461,7.2551,7.2189,7.228,1368800.0
2008-06-26 10:40:00,7.98,7.99,7.95,7.97,1874400.0,7.228,7.237,7.2008,7.2189,1874400.0
2008-06-26 10:45:00,7.97,7.97,7.94,7.95,1338400.0,7.2189,7.2189,7.1917,7.2008,1338400.0
2008-06-26 10:50:00,7.95,7.97,7.91,7.93,2062400.0,7.2008,7.2189,7.1646,7.1827,2062400.0
2008-06-26 10:55:00,7.93,7.94,7.89,7.9,2572000.0,7.1827,7.1917,7.1464,7.1555,2572000.0
2008-06-26 11:00:00,7.9,7.91,7.89,7.91,1331200.0,7.1555,7.1646,7.1464,7.1646,1331200.0
2008-06-26 11:05:00,7.91,7.93,7.91,7.92,1402400.0,7.1646,7.1827,7.1646,7.1736,1402400.0
2008-06-26 11:10:00,7.92,7.93,7.89,7.91,1364000.0,7.1736,7.1827,7.1464,7.1646,1364000.0
2008-06-26 11:15:00,7.91,7.92,7.89,7.89,1246400.0,7.1646,7.1736,7.1464,7.1464,1246400.0
2008-06-26 11:20:00,7.89,7.9,7.88,7.9,1427200.0,7.1464,7.1555,7.1374,7.1555,1427200.0
2008-06-26 11:25:00,7.9,7.9,7.88,7.89,979200.0,7.1555,7.1555,7.1374,7.1464,979200.0
2008-06-26 11:30:00,7.89,7.92,7.89,7.91,716800.0,7.1464,7.1736,7.1464,7.1646,716800.0
2008-06-26 11:35:00,7.91,7.91,7.89,7.89,895200.0,7.1646,7.1646,7.1464,7.1464,895200.0
2008-06-26 11:40:00,7.89,7.93,7.89,7.92,1111200.0,7.1464,7.1827,7.1464,7.1736,1111200.0
2008-06-26 11:45:00,7.92,7.93,7.92,7.93,1153600.0,7.1736,7.1827,7.1736,7.1827,1153600.0
2008-06-26 11:50:00,7.93,7.94,7.92,7.92,932000.0,7.1827,7.1917,7.1736,7.1736,932000.0
2008-06-26 11:55:00,7.92,7.93,7.91,7.92,804000.0,7.1736,7.1827,7.1646,7.1736,804000.0
2008-06-26 12:00:00,7.92,7.93,7.9,7.91,565600.0,7.1736,7.1827,7.1555,7.1646,565600.0
2008-06-26 12:05:00,7.91,7.91,7.87,7.89,1449600.0,7.1646,7.1646,7.1283,7.1464,1449600.0
2008-06-26 12:10:00,7.89,7.89,7.87,7.88,1352800.0,7.1464,7.1464,7.1283,7.1374,1352800.0
2008-06-26 12:15:00,7.88,7.89,7.87,7.88,662400.0,7.1374,7.1464,7.1283,7.1374,662400.0
2008-06-26 12:20:00,7.88,7.9,7.87,7.89,804000.0,7.1374,7.1555,7.1283,7.1464,804000.0
2008-06-26 12:25:00,7.89,7.9,7.86,7.87,903200.0,7.1464,7.1555,7.1193,7.1283,903200.0
2008-06-26 12:30:00,7.86,7.87,7.84,7.84,1250400.0,7.1193,7.1283,7.1012,7.1012,1250400.0
2008-06-26 12:35:00,7.84,7.85,7.83,7.85,1072800.0,7.1012,7.1102,7.0921,7.1102,1072800.0
2008-06-26 12:40:00,7.85,7.85,7.83,7.84,547200.0,7.1102,7.1102,7.0921,7.1012,547200.0
2008-06-26 12:45:00,7.84,7.85,7.83,7.84,884800.0,7.1012,7.1102,7.0921,7.1012,884800.0
2008-06-26 12:50:00,7.84,7.85,7.83,7.85,1107200.0,7.1012,7.1102,7.0921,7.1102,1107200.0
2008-06-26 12:55:00,7.85,7.87,7.85,7.86,880000.0,7.1102,7.1283,7.1102,7.1193,880000.0
2008-06-26 13:00:00,7.86,7.88,7.85,7.87,1266400.0,7.1193,7.1374,7.1102,7.1283,1266400.0
2008-06-26 13:05:00,7.87,7.88,7.86,7.87,445600.0,7.1283,7.1374,7.1193,7.1283,445600.0
2008-06-26 13:10:00,7.87,7.88,7.86,7.86,361600.0,7.1283,7.1374,7.1193,7.1193,361600.0
2008-06-26 13:15:00,7.86,7.88,7.85,7.86,271200.0,7.1193,7.1374,7.1102,7.1193,271200.0
2008-06-26 13:20:00,7.86,7.86,7.85,7.85,598400.0,7.1193,7.1193,7.1102,7.1102,598400.0
2008-06-26 13:25:00,7.85,7.85,7.82,7.82,1452000.0,7.1102,7.1102,7.083,7.083,1452000.0
2008-06-26 13:30:00,7.82,7.84,7.82,7.83,639200.0,7.083,7.1012,7.083,7.0921,639200.0
2008-06-26 13:35:00,7.83,7.85,7.83,7.85,667200.0,7.0921,7.1102,7.0921,7.1102,667200.0
2008-06-26 13:40:00,7.84,7.85,7.84,7.84,400000.0,7.1012,7.1102,7.1012,7.1012,400000.0
2008-06-26 13:45:00,7.84,7.86,7.84,7.85,548000.0,7.1012,7.1193,7.1012,7.1102,548000.0
2008-06-26 13:50:00,7.84,7.89,7.84,7.89,906400.0,7.1012,7.1464,7.1012,7.1464,906400.0
2008-06-26 13:55:00,7.89,7.89,7.86,7.87,896800.0,7.1464,7.1464,7.1193,7.1283,896800.0
2008-06-26 14:00:00,7.87,7.88,7.86,7.88,406400.0,7.1283,7.1374,7.1193,7.1374,406400.0
2008-06-26 14:05:00,7.88,7.9,7.87,7.89,1421600.0,7.1374,7.1555,7.1283,7.1464,1421600.0
2008-06-26 14:10:00,7.9,7.9,7.85,7.85,988000.0,7.1555,7.1555,7.1102,7.1102,988000.0
2008-06-26 14:15:00,7.85,7.86,7.82,7.83,2176000.0,7.1102,7.1193,7.083,7.0921,2176000.0
2008-06-26 14:20:00,7.83,7.83,7.81,7.82,1712000.0,7.0921,7.0921,7.074,7.083,1712000.0
2008-06-26 14:25:00,7.82,7.84,7.81,7.83,1269600.0,7.083,7.1012,7.074,7.0921,1269600.0
2008-06-26 14:30:00,7.83,7.84,7.81,7.81,1500000.0,7.0921,7.1012,7.074,7.074,1500000.0
2008-06-26 14:35:00,7.81,7.83,7.79,7.8,1190400.0,7.074,7.0921,7.0559,7.0649,1190400.0
2008-06-26 14:40:00,7.79,7.82,7.78,7.78,1656800.0,7.0559,7.083,7.0468,7.0468,1656800.0
2008-06-26 14:45:00,7.78,7.79,7.76,7.77,1010400.0,7.0468,7.0559,7.0287,7.0378,1010400.0
2008-06-26 14:50:00,7.77,7.79,7.77,7.79,808800.0,7.0378,7.0559,7.0378,7.0559,808800.0
2008-06-26 14:55:00,7.79,7.79,7.78,7.78,571200.0,7.0559,7.0559,7.0468,7.0468,571200.0
2008-06-26 15:00:00,7.78,7.82,7.77,7.81,1387200.0,7.0468,7.083,7.0378,7.074,1387200.0
2008-06-26 15:05:00,7.8,7.81,7.78,7.8,721600.0,7.0649,7.074,7.0468,7.0649,721600.0
2008-06-26 15:10:00,7.81,7.81,7.78,7.8,856800.0,7.074,7.074,7.0468,7.0649,856800.0
2008-06-26 15:15:00,7.8,7.84,7.79,7.79,2038400.0,7.0649,7.1012,7.0559,7.0559,2038400.0
2008-06-26 15:20:00,7.79,7.82,7.78,7.81,924000.0,7.0559,7.083,7.0468,7.074,924000.0
2008-06-26 15:25:00,7.81,7.84,7.81,7.82,1321600.0,7.074,7.1012,7.074,7.083,1321600.0
2008-06-26 15:30:00,7.82,7.82,7.8,7.81,1157600.0,7.083,7.083,7.0649,7.074,1157600.0
2008-06-26 15:35:00,7.8,7.84,7.8,7.82,1608800.0,7.0649,7.1012,7.0649,7.083,1608800.0
2008-06-26 15:40:00,7.82,7.82,7.77,7.79,1546400.0,7.083,7.083,7.0378,7.0559,1546400.0
2008-06-26 15:45:00,7.79,7.79,7.76,7.78,2053600.0,7.0559,7.0559,7.0287,7.0468,2053600.0
2008-06-26 15:50:00,7.78,7.78,7.73,7.73,4929600.0,7.0468,7.0468,7.0015,7.0015,4929600.0
2008-06-26 15:55:00,7.73,7.75,7.73,7.73,3394400.0,7.0015,7.0196,7.0015,7.0015,3394400.0
2008-06-27 09:30:00,7.74,7.77,7.74,7.76,1472800.0,7.0106,7.0378,7.0106,7.0287,1472800.0
2008-06-27 09:35:00,7.76,7.76,7.71,7.72,1744800.0,7.0287,7.0287,6.9834,6.9925,1744800.0
2008-06-27 09:40:00,7.72,7.72,7.68,7.68,1652000.0,6.9925,6.9925,6.9562,6.9562,1652000.0
2008-06-27 09:45:00,7.68,7.72,7.67,7.71,1709600.0,6.9562,6.9925,6.9472,6.9834,1709600.0
2008-06-27 09:50:00,7.71,7.74,7.7,7.74,1389600.0,6.9834,7.0106,6.9744,7.0106,1389600.0
2008-06-27 09:55:00,7.74,7.76,7.72,7.76,1684800.0,7.0106,7.0287,6.9925,7.0287,1684800.0
2008-06-27 10:00:00,7.76,7.8,7.76,7.78,1930400.0,7.0287,7.0649,7.0287,7.0468,1930400.0
2008-06-27 10:05:00,7.78,7.8,7.78,7.79,785600.0,7.0468,7.0649,7.0468,7.0559,785600.0
2008-06-27 10:10:00,7.79,7.8,7.76,7.77,993600.0,7.0559,7.0649,7.0287,7.0378,993600.0
2008-06-27 10:15:00,7.76,7.77,7.74,7.74,834400.0,7.0287,7.0378,7.0106,7.0106,834400.0
2008-06-27 10:20:00,7.75,7.77,7.74,7.76,670400.0,7.0196,7.0378,7.0106,7.0287,670400.0
2008-06-27 10:25:00,7.76,7.77,7.74,7.75,548800.0,7.0287,7.0378,7.0106,7.0196,548800.0
2008-06-27 10:30:00,7.75,7.79,7.75,7.78,1399200.0,7.0196,7.0559,7.0196,7.0468,1399200.0
2008-06-27 10:35:00,7.78,7.81,7.76,7.78,784800.0,7.0468,7.074,7.0287,7.0468,784800.0
2008-06-27 10:40:00,7.78,7.78,7.73,7.74,1012800.0,7.0468,7.0468,7.0015,7.0106,1012800.0
2008-06-27 10:45:00,7.74,7.74,7.71,7.71,856000.0,7.0106,7.0106,6.9834,6.9834,856000.0
2008-06-27 10:50:00,7.71,7.71,7.69,7.69,740800.0,6.9834,6.9834,6.9653,6.9653,740800.0
2008-06-27 10:55:00,7.69,7.7,7.68,7.69,1019200.0,6.9653,6.9744,6.9562,6.9653,1019200.0
2008-06-27 11:00:00,7.69,7.69,7.66,7.68,1284800.0,6.9653,6.9653,6.9381,6.9562,1284800.0
2008-06-27 11:05:00,7.68,7.7,7.68,7.7,704000.0,6.9562,6.9744,6.9562,6.9744,704000.0
2008-06-27 11:10:00,7.7,7.71,7.69,7.69,659200.0,6.9744,6.9834,6.9653,6.9653,659200.0
2008-06-27 11:15:00,7.69,7.71,7.68,7.69,843200.0,6.9653,6.9834,6.9562,6.9653,843200.0
2008-06-27 11:20:00,7.69,7.7,7.67,7.69,669600.0,6.9653,6.9744,6.9472,6.9653,669600.0
2008-06-27 11:25:00,7.69,7.72,7.68,7.71,869600.0,6.9653,6.9925,6.9562,6.9834,869600.0
2008-06-27 11:30:00,7.71,7.72,7.7,7.72,573600.0,6.9834,6.9925,6.9744,6.9925,573600.0
2008-06-27 11:35:00,7.72,7.72,7.7,7.71,311200.0,6.9925,6.9925,6.9744,6.9834,311200.0
2008-06-27 11:40:00,7.7,7.71,7.69,7.7,415200.0,6.9744,6.9834,6.9653,6.9744,415200.0
2008-06-27 11:45:00,7.7,7.73,7.7,7.73,743200.0,6.9744,7.0015,6.9744,7.0015,743200.0
2008-06-27 11:50:00,7.73,7.73,7.71,7.71,360000.0,7.0015,7.0015,6.9834,6.9834,360000.0
2008-06-27 11:55:00,7.71,7.71,7.7,7.71,269600.0,6.9834,6.9834,6.9744,6.9834,269600.0
2008-06-27 12:00:00,7.71,7.73,7.7,7.72,324800.0,6.9834,7.0015,6.9744,6.9925,324800.0
2008-06-27 12:05:00,7.72,7.75,7.72,7.74,323200.0,6.9925,7.0196,6.9925,7.0106,323200.0
2008-06-27 12:10:00,7.75,7.75,7.72,7.73,484000.0,7.0196,7.0196,6.9925,7.0015,484000.0
2008-06-27 12:15:00,7.73,7.74,7.72,7.73,214400.0,7.0015,7.0106,6.9925,7.0015,214400.0
2008-06-27 12:20:00,7.74,7.74,7.73,7.73,400000.0,7.0106,7.0106,7.0015,7.0015,400000.0
2008-06-27 12:25:00,7.73,7.74,7.73,7.74,219200.0,7.0015,7.0106,7.0015,7.0106,219200.0
2008-06-27 12:30:00,7.73,7.74,7.71,7.71,345600.0,7.0015,7.0106,6.9834,6.9834,345600.0
2008-06-27 12:35:00,7.71,7.71,7.7,7.7,181600.0,6.9834,6.9834,6.9744,6.9744,181600.0
2008-06-27 12:40:00,7.7,7.71,7.68,7.68,420800.0,6.9744,6.9834,6.9562,6.9562,420800.0
2008-06-27 12:45:00,7.69,7.69,7.67,7.68,873600.0,6.9653,6.9653,6.9472,6.9562,873600.0
2008-06-27 12:50:00,7.68,7.7,7.67,7.7,748000.0,6.9562,6.9744,6.9472,6.9744,748000.0
2008-06-27 12:55:00,7.7,7.71,7.67,7.69,761600.0,6.9744,6.9834,6.9472,6.9653,761600.0
2008-06-27 13:00:00,7.69,7.69,7.65,7.66,739200.0,6.9653,6.9653,6.9291,6.9381,739200.0
2008-06-27 13:05:00,7.66,7.67,7.65,7.66,775200.0,6.9381,6.9472,6.9291,6.9381,775200.0
2008-06-27 13:10:00,7.66,7.66,7.62,7.62,2044000.0,6.9381,6.9381,6.9019,6.9019,2044000.0
2008-06-27 13:15:00,7.62,7.64,7.62,7.63,514400.0,6.9019,6.92,6.9019,6.9109,514400.0
2008-06-27 13:20:00,7.63,7.64,7.61,7.63,566400.0,6.9109,6.92,6.8928,6.9109,566400.0
2008-06-27 13:25:00,7.63,7.64,7.62,7.63,582400.0,6.9109,6.92,6.9019,6.9109,582400.0
2008-06-27 13:30:00,7.63,7.64,7.62,7.63,1849600.0,6.9109,6.92,6.9019,6.9109,1849600.0
2008-06-27 13:35:00,7.63,7.63,7.6,7.61,1219200.0,6.9109,6.9109,6.8838,6.8928,1219200.0
2008-06-27 13:40:00,7.61,7.61,7.59,7.6,907200.0,6.8928,6.8928,6.8747,6.8838,907200.0
2008-06-27 13:45:00,7.59,7.61,7.59,7.61,764800.0,6.8747,6.8928,6.8747,6.8928,764800.0
2008-06-27 13:50:00,7.61,7.62,7.59,7.6,868000.0,6.8928,6.9019,6.8747,6.8838,868000.0
2008-06-27 13:55:00,7.61,7.64,7.6,7.63,1062400.0,6.8928,6.92,6.8838,6.9109,1062400.0
2008-06-27 14:00:00,7.63,7.64,7.62,7.64,1056800.0,6.9109,6.92,6.9019,6.92,1056800.0
2008-06-27 14:05:00,7.64,7.65,7.63,7.65,1124800.0,6.92,6.9291,6.9109,6.9291,1124800.0
2008-06-27 14:10:00,7.65,7.66,7.64,7.65,682400.0,6.9291,6.9381,6.92,6.9291,682400.0
2008-06-27 14:15:00,7.65,7.69,7.65,7.66,1345600.0,6.9291,6.9653,6.9291,6.9381,1345600.0
2008-06-27 14:20:00,7.66,7.68,7.64,7.68,2140000.0,6.9381,6.9562,6.92,6.9562,2140000.0
2008-06-27 14:25:00,7.67,7.72,7.65,7.7,1715200.0,6.9472,6.9925,6.9291,6.9744,1715200.0
2008-06-27 14:30:00,7.7,7.73,7.7,7.71,1219200.0,6.9744,7.0015,6.9744,6.9834,1219200.0
2008-06-27 14:35:00,7.71,7.71,7.7,7.7,445600.0,6.9834,6.9834,6.9744,6.9744,445600.0
2008-06-27 14:40:00,7.7,7.71,7.68,7.68,564800.0,6.9744,6.9834,6.9562,6.9562,564800.0
2008-06-27 14:45:00,7.68,7.71,7.67,7.71,519200.0,6.9562,6.9834,6.9472,6.9834,519200.0
2008-06-27 14:50:00,7.71,7.71,7.69,7.7,596000.0,6.9834,6.9834,6.9653,6.9744,596000.0
2008-06-27 14:55:00,7.71,7.72,7.68,7.72,713600.0,6.9834,6.9925,6.9562,6.9925,713600.0
2008-06-27 15:00:00,7.72,7.73,7.69,7.69,658400.0,6.9925,7.0015,6.9653,6.9653,658400.0
2008-06-27 15:05:00,7.69,7.7,7.68,7.7,388800.0,6.9653,6.9744,6.9562,6.9744,388800.0
2008-06-27 15:10:00,7.71,7.72,7.7,7.71,568800.0,6.9834,6.9925,6.9744,6.9834,568800.0
2008-06-27 15:15:00,7.71,7.71,7.68,7.69,544800.0,6.9834,6.9834,6.9562,6.9653,544800.0
2008-06-27 15:20:00,7.69,7.71,7.68,7.7,999200.0,6.9653,6.9834,6.9562,6.9744,999200.0
2008-06-27 15:25:00,7.69,7.69,7.65,7.66,1564800.0,6.9653,6.9653,6.9291,6.9381,1564800.0
2008-06-27 15:30:00,7.66,7.66,7.64,7.65,1564800.0,6.9381,6.9381,6.92,6.9291,1564800.0
2008-06-27 15:35:00,7.65,7.69,7.65,7.67,1116800.0,6.9291,6.9653,6.9291,6.9472,1116800.0
2008-06-27 15:40:00,7.67,7.73,7.67,7.72,1924000.0,6.9472,7.0015,6.9472,6.9925,1924000.0
2008-06-27 15:45:00,7.71,7.72,7.68,7.7,1365600.0,6.9834,6.9925,6.9562,6.9744,1365600.0
2008-06-27 15:50:00,7.7,7.71,7.67,7.68,1604000.0,6.9744,6.9834,6.9472,6.9562,1604000.0
2008-06-27 15:55:00,7.68,7.68,7.66,7.67,4043200.0,6.9562,6.9562,6.9381,6.9472,4043200.0
2008-06-30 09:30:00,7.69,7.7,7.68,7.7,2977600.0,6.9653,6.9744,6.9562,6.9744,2977600.0
2008-06-30 09:35:00,7.7,7.74,7.7,7.71,1878400.0,6.9744,7.0106,6.9744,6.9834,1878400.0
2008-06-30 09:40:00,7.71,7.74,7.7,7.72,946400.0,6.9834,7.0106,6.9744,6.9925,946400.0
2008-06-30 09:45:00,7.73,7.74,7.71,7.71,1573600.0,7.0015,7.0106,6.9834,6.9834,1573600.0
2008-06-30 09:50:00,7.71,7.71,7.68,7.69,965600.0,6.9834,6.9834,6.9562,6.9653,965600.0
2008-06-30 09:55:00,7.69,7.69,7.65,7.66,1196800.0,6.9653,6.9653,6.9291,6.9381,1196800.0
2008-06-30 10:00:00,7.66,7.67,7.62,7.63,1501600.0,6.9381,6.9472,6.9019,6.9109,1501600.0
2008-06-30 10:05:00,7.63,7.66,7.63,7.66,1579200.0,6.9109,6.9381,6.9109,6.9381,1579200.0
2008-06-30 10:10:00,7.66,7.68,7.65,7.67,1068800.0,6.9381,6.9562,6.9291,6.9472,1068800.0
2008-06-30 10:15:00,7.67,7.68,7.66,7.67,1789600.0,6.9472,6.9562,6.9381,6.9472,1789600.0
2008-06-30 10:20:00,7.67,7.69,7.67,7.69,1768800.0,6.9472,6.9653,6.9472,6.9653,1768800.0
2008-06-30 10:25:00,7.69,7.73,7.69,7.72,1728000.0,6.9653,7.0015,6.9653,6.9925,1728000.0
2008-06-30 10:30:00,7.72,7.73,7.7,7.71,1208800.0,6.9925,7.0015,6.9744,6.9834,1208800.0
2008-06-30 10:35:00,7.71,7.74,7.7,7.72,513600.0,6.9834,7.0106,6.9744,6.9925,513600.0
2008-06-30 10:40:00,7.72,7.72,7.7,7.71,601600.0,6.9925,6.9925,6.9744,6.9834,601600.0
2008-06-30 10:45:00,7.71,7.73,7.69,7.73,892000.0,6.9834,7.0015,6.9653,7.0015,892000.0
2008-06-30 10:50:00,7.73,7.74,7.71,7.74,855200.0,7.0015,7.0106,6.9834,7.0106,855200.0
2008-06-30 10:55:00,7.74,7.77,7.74,7.77,1783200.0,7.0106,7.0378,7.0106,7.0378,1783200.0
2008-06-30 11:00:00,7.77,7.78,7.76,7.77,924000.0,7.0378,7.0468,7.0287,7.0378,924000.0
2008-06-30 11:05:00,7.76,7.77,7.74,7.74,711200.0,7.0287,7.0378,7.0106,7.0106,711200.0
2008-06-30 11:10:00,7.74,7.77,7.74,7.77,900800.0,7.0106,7.0378,7.0106,7.0378,900800.0
2008-06-30 11:15:00,7.77,7.78,7.76,7.77,953600.0,7.0378,7.0468,7.0287,7.0378,953600.0
2008-06-30 11:20:00,7.77,7.78,7.75,7.78,760000.0,7.0378,7.0468,7.0196,7.0468,760000.0
2008-06-30 11:25:00,7.78,7.81,7.78,7.8,1008800.0,7.0468,7.074,7.0468,7.0649,1008800.0
2008-06-30 11:30:00,7.8,7.81,7.78,7.79,830400.0,7.0649,7.074,7.0468,7.0559,830400.0
2008-06-30 11:35:00,7.79,7.79,7.77,7.77,633600.0,7.0559,7.0559,7.0378,7.0378,633600.0
2008-06-30 11:40:00,7.77,7.79,7.77,7.77,380000.0,7.0378,7.0559,7.0378,7.0378,380000.0
2008-06-30 11:45:00,7.77,7.77,7.75,7.76,517600.0,7.0378,7.0378,7.0196,7.0287,517600.0
2008-06-30 11:50:00,7.76,7.78,7.76,7.77,602400.0,7.0287,7.0468,7.0287,7.0378,602400.0
2008-06-30 11:55:00,7.77,7.79,7.77,7.78,508000.0,7.0378,7.0559,7.0378,7.0468,508000.0
2008-06-30 12:00:00,7.78,7.78,7.76,7.76,1337600.0,7.0468,7.0468,7.0287,7.0287,1337600.0
2008-06-30 12:05:00,7.77,7.79,7.76,7.79,647200.0,7.0378,7.0559,7.0287,7.0559,647200.0
2008-06-30 12:10:00,7.78,7.81,7.78,7.79,724000.0,7.0468,7.074,7.0468,7.0559,724000.0
2008-06-30 12:15:00,7.79,7.81,7.79,7.8,624000.0,7.0559,7.074,7.0559,7.0649,624000.0
2008-06-30 12:20:00,7.8,7.8,7.78,7.79,745600.0,7.0649,7.0649,7.0468,7.0559,745600.0
2008-06-30 12:25:00,7.79,7.8,7.78,7.8,637600.0,7.0559,7.0649,7.0468,7.0649,637600.0
2008-06-30 12:30:00,7.8,7.8,7.78,7.79,367200.0,7.0649,7.0649,7.0468,7.0559,367200.0
2008-06-30 12:35:00,7.78,7.79,7.77,7.78,308000.0,7.0468,7.0559,7.0378,7.0468,308000.0
2008-06-30 12:40:00,7.78,7.78,7.77,7.77,317600.0,7.0468,7.0468,7.0378,7.0378,317600.0
2008-06-30 12:45:00,7.77,7.81,7.77,7.8,484800.0,7.0378,7.074,7.0378,7.0649,484800.0
2008-06-30 12:50:00,7.8,7.81,7.78,7.79,633600.0,7.0649,7.074,7.0468,7.0559,633600.0
2008-06-30 12:55:00,7.79,7.79,7.77,7.77,340000.0,7.0559,7.0559,7.0378,7.0378,340000.0
2008-06-30 13:00:00,7.77,7.77,7.76,7.77,344000.0,7.0378,7.0378,7.0287,7.0378,344000.0
2008-06-30 13:05:00,7.77,7.77,7.75,7.75,713600.0,7.0378,7.0378,7.0196,7.0196,713600.0
2008-06-30 13:10:00,7.76,7.77,7.75,7.77,489600.0,7.0287,7.0378,7.0196,7.0378,489600.0
2008-06-30 13:15:00,7.77,7.78,7.76,7.78,300800.0,7.0378,7.0468,7.0287,7.0468,300800.0
2008-06-30 13:20:00,7.78,7.78,7.77,7.77,523200.0,7.0468,7.0468,7.0378,7.0378,523200.0
2008-06-30 13:25:00,7.77,7.77,7.75,7.75,480800.0,7.0378,7.0378,7.0196,7.0196,480800.0
2008-06-30 13:30:00,7.75,7.75,7.74,7.74,660800.0,7.0196,7.0196,7.0106,7.0106,660800.0
2008-06-30 13:35:00,7.74,7.74,7.72,7.72,985600.0,7.0106,7.0106,6.9925,6.9925,985600.0
2008-06-30 13:40:00,7.73,7.73,7.71,7.73,459200.0,7.0015,7.0015,6.9834,7.0015,459200.0
2008-06-30 13:45:00,7.73,7.73,7.71,7.72,682400.0,7.0015,7.0015,6.9834,6.9925,682400.0
2008-06-30 13:50:00,7.71,7.71,7.69,7.69,1322400.0,6.9834,6.9834,6.9653,6.9653,1322400.0
2008-06-30 13:55:00,7.69,7.72,7.69,7.72,556000.0,6.9653,6.9925,6.9653,6.9925,556000.0
2008-06-30 14:00:00,7.72,7.73,7.71,7.72,769600.0,6.9925,7.0015,6.9834,6.9925,769600.0
2008-06-30 14:05:00,7.72,7.72,7.7,7.72,492000.0,6.9925,6.9925,6.9744,6.9925,492000.0
2008-06-30 14:10:00,7.72,7.73,7.71,7.72,396000.0,6.9925,7.0015,6.9834,6.9925,396000.0
2008-06-30 14:15:00,7.72,7.72,7.71,7.72,396800.0,6.9925,6.9925,6.9834,6.9925,396800.0
2008-06-30 14:20:00,7.72,7.74,7.71,7.74,546400.0,6.9925,7.0106,6.9834,7.0106,546400.0
2008-06-30 14:25:00,7.74,7.76,7.73,7.75,561600.0,7.0106,7.0287,7.0015,7.0196,561600.0
2008-06-30 14:30:00,7.75,7.75,7.72,7.72,564000.0,7.0196,7.0196,6.9925,6.9925,564000.0
2008-06-30 14:35:00,7.72,7.73,7.71,7.72,356000.0,6.9925,7.0015,6.9834,6.9925,356000.0
2008-06-30 14:40:00,7.72,7.74,7.71,7.73,534400.0,6.9925,7.0106,6.9834,7.0015,534400.0
2008-06-30 14:45:00,7.73,7.74,7.72,7.74,880000.0,7.0015,7.0106,6.9925,7.0106,880000.0
2008-06-30 14:50:00,7.74,7.75,7.73,7.74,530400.0,7.0106,7.0196,7.0015,7.0106,530400.0
2008-06-30 14:55:00,7.74,7.74,7.72,7.73,500800.0,7.0106,7.0106,6.9925,7.0015,500800.0
2008-06-30 15:00:00,7.73,7.74,7.73,7.74,384800.0,7.0015,7.0106,7.0015,7.0106,384800.0
2008-06-30 15:05:00,7.75,7.76,7.74,7.74,688800.0,7.0196,7.0287,7.0106,7.0106,688800.0
2008-06-30 15:10:00,7.75,7.77,7.74,7.76,849600.0,7.0196,7.0378,7.0106,7.0287,849600.0
2008-06-30 15:15:00,7.76,7.77,7.75,7.76,464800.0,7.0287,7.0378,7.0196,7.0287,464800.0
2008-06-30 15:20:00,7.76,7.78,7.75,7.78,564000.0,7.0287,7.0468,7.0196,7.0468,564000.0
2008-06-30 15:25:00,7.77,7.77,7.75,7.76,810400.0,7.0378,7.0378,7.0196,7.0287,810400.0
2008-06-30 15:30:00,7.76,7.76,7.73,7.74,566400.0,7.0287,7.0287,7.0015,7.0106,566400.0
2008-06-30 15:35:00,7.74,7.77,7.74,7.76,537600.0,7.0106,7.0378,7.0106,7.0287,537600.0
2008-06-30 15:40:00,7.76,7.78,7.76,7.76,1274400.0,7.0287,7.0468,7.0287,7.0287,1274400.0
2008-06-30 15:45:00,7.76,7.76,7.72,7.72,1076000.0,7.0287,7.0287,6.9925,6.9925,1076000.0
2008-06-30 15:50:00,7.72,7.72,7.68,7.69,1656800.0,6.9925,6.9925,6.9562,6.9653,1656800.0
2008-06-30 15:55:00,7.69,7.69,7.65,7.68,2303200.0,6.9653,6.9653,6.9291,6.9562,2303200.0
2008-07-01 09:30:00,7.52,7.55,7.52,7.55,2380000.0,6.8113,6.8385,6.8113,6.8385,2380000.0
2008-07-01 09:35:00,7.55,7.56,7.52,7.54,1308800.0,6.8385,6.8475,6.8113,6.8294,1308800.0
2008-07-01 09:40:00,7.54,7.56,7.53,7.54,2496800.0,6.8294,6.8475,6.8204,6.8294,2496800.0
2008-07-01 09:45:00,7.54,7.58,7.54,7.57,2200800.0,6.8294,6.8657,6.8294,6.8566,2200800.0
2008-07-01 09:50:00,7.57,7.59,7.57,7.58,1513600.0,6.8566,6.8747,6.8566,6.8657,1513600.0
2008-07-01 09:55:00,7.58,7.59,7.58,7.59,852000.0,6.8657,6.8747,6.8657,6.8747,852000.0
2008-07-01 10:00:00,7.59,7.7,7.59,7.67,5584000.0,6.8747,6.9744,6.8747,6.9472,5584000.0
2008-07-01 10:05:00,7.67,7.68,7.63,7.63,2376800.0,6.9472,6.9562,6.9109,6.9109,2376800.0
2008-07-01 10:10:00,7.63,7.63,7.59,7.59,2088800.0,6.9109,6.9109,6.8747,6.8747,2088800.0
2008-07-01 10:15:00,7.59,7.61,7.58,7.61,1187200.0,6.8747,6.8928,6.8657,6.8928,1187200.0
2008-07-01 10:20:00,7.61,7.62,7.6,7.61,1608800.0,6.8928,6.9019,6.8838,6.8928,1608800.0
2008-07-01 10:25:00,7.61,7.62,7.6,7.62,1700800.0,6.8928,6.9019,6.8838,6.9019,1700800.0
2008-07-01 10:30:00,7.62,7.66,7.62,7.66,1471200.0,6.9019,6.9381,6.9019,6.9381,1471200.0
2008-07-01 10:35:00,7.66,7.68,7.66,7.68,1129600.0,6.9381,6.9562,6.9381,6.9562,1129600.0
2008-07-01 10:40:00,7.68,7.68,7.64,7.66,1257600.0,6.9562,6.9562,6.92,6.9381,1257600.0
2008-07-01 10:45:00,7.66,7.7,7.64,7.69,1482400.0,6.9381,6.9744,6.92,6.9653,1482400.0
2008-07-01 10:50:00,7.69,7.69,7.66,7.67,1145600.0,6.9653,6.9653,6.9381,6.9472,1145600.0
2008-07-01 10:55:00,7.67,7.7,7.66,7.7,601600.0,6.9472,6.9744,6.9381,6.9744,601600.0
2008-07-01 11:00:00,7.7,7.72,7.69,7.7,1455200.0,6.9744,6.9925,6.9653,6.9744,1455200.0
2008-07-01 11:05:00,7.7,7.71,7.67,7.67,933600.0,6.9744,6.9834,6.9472,6.9472,933600.0
2008-07-01 11:10:00,7.67,7.7,7.67,7.7,983200.0,6.9472,6.9744,6.9472,6.9744,983200.0
2008-07-01 11:15:00,7.7,7.7,7.65,7.65,972000.0,6.9744,6.9744,6.9291,6.9291,972000.0
2008-07-01 11:20:00,7.66,7.67,7.64,7.65,813600.0,6.9381,6.9472,6.92,6.9291,813600.0
2008-07-01 11:25:00,7.65,7.67,7.65,7.65,699200.0,6.9291,6.9472,6.9291,6.9291,699200.0
2008-07-01 11:30:00,7.65,7.66,7.64,7.66,416000.0,6.9291,6.9381,6.92,6.9381,416000.0
2008-07-01 11:35:00,7.65,7.65,7.64,7.64,377600.0,6.9291,6.9291,6.92,6.92,377600.0
2008-07-01 11:40:00,7.64,7.65,7.63,7.63,516800.0,6.92,6.9291,6.9109,6.9109,516800.0
2008-07-01 11:45:00,7.63,7.64,7.62,7.63,502400.0,6.9109,6.92,6.9019,6.9109,502400.0
2008-07-01 11:50:00,7.63,7.64,7.61,7.61,1594400.0,6.9109,6.92,6.8928,6.8928,1594400.0
2008-07-01 11:55:00,7.61,7.62,7.58,7.59,1997600.0,6.8928,6.9019,6.8657,6.8747,1997600.0
2008-07-01 12:00:00,7.59,7.59,7.57,7.58,1985600.0,6.8747,6.8747,6.8566,6.8657,1985600.0
2008-07-01 12:05:00,7.58,7.59,7.57,7.58,728000.0,6.8657,6.8747,6.8566,6.8657,728000.0
2008-07-01 12:10:00,7.58,7.58,7.52,7.53,1640000.0,6.8657,6.8657,6.8113,6.8204,1640000.0
2008-07-01 12:15:00,7.53,7.53,7.49,7.51,3535200.0,6.8204,6.8204,6.7841,6.8023,3535200.0
2008-07-01 12:20:00,7.52,7.52,7.48,7.48,1235200.0,6.8113,6.8113,6.7751,6.7751,1235200.0
2008-07-01 12:25:00,7.48,7.49,7.45,7.46,2076800.0,6.7751,6.7841,6.7479,6.757,2076800.0
2008-07-01 12:30:00,7.46,7.49,7.46,7.48,2730400.0,6.757,6.7841,6.757,6.7751,2730400.0
2008-07-01 12:35:00,7.48,7.5,7.48,7.5,1167200.0,6.7751,6.7932,6.7751,6.7932,1167200.0
2008-07-01 12:40:00,7.5,7.5,7.46,7.47,884000.0,6.7932,6.7932,6.757,6.766,884000.0
2008-07-01 12:45:00,7.47,7.51,7.46,7.5,804800.0,6.766,6.8023,6.757,6.7932,804800.0
2008-07-01 12:50:00,7.5,7.52,7.49,7.52,711200.0,6.7932,6.8113,6.7841,6.8113,711200.0
2008-07-01 12:55:00,7.52,7.53,7.51,7.52,998400.0,6.8113,6.8204,6.8023,6.8113,998400.0
2008-07-01 13:00:00,7.51,7.53,7.51,7.52,661600.0,6.8023,6.8204,6.8023,6.8113,661600.0
2008-07-01 13:05:00,7.52,7.53,7.48,7.48,987200.0,6.8113,6.8204,6.7751,6.7751,987200.0
2008-07-01 13:10:00,7.49,7.51,7.48,7.5,804800.0,6.7841,6.8023,6.7751,6.7932,804800.0
2008-07-01 13:15:00,7.5,7.52,7.5,7.51,581600.0,6.7932,6.8113,6.7932,6.8023,581600.0
2008-07-01 13:20:00,7.51,7.55,7.5,7.54,1334400.0,6.8023,6.8385,6.7932,6.8294,1334400.0
2008-07-01 13:25:00,7.54,7.54,7.51,7.53,732000.0,6.8294,6.8294,6.8023,6.8204,732000.0
2008-07-01 13:30:00,7.52,7.53,7.5,7.52,941600.0,6.8113,6.8204,6.7932,6.8113,941600.0
2008-07-01 13:35:00,7.52,7.52,7.49,7.51,1222400.0,6.8113,6.8113,6.7841,6.8023,1222400.0
2008-07-01 13:40:00,7.51,7.52,7.48,7.5,1214400.0,6.8023,6.8113,6.7751,6.7932,1214400.0
2008-07-01 13:45:00,7.5,7.56,7.49,7.55,1457600.0,6.7932,6.8475,6.7841,6.8385,1457600.0
2008-07-01 13:50:00,7.55,7.59,7.55,7.57,2603200.0,6.8385,6.8747,6.8385,6.8566,2603200.0
2008-07-01 13:55:00,7.57,7.6,7.56,7.57,1863200.0,6.8566,6.8838,6.8475,6.8566,1863200.0
2008-07-01 14:00:00,7.56,7.61,7.56,7.59,1450400.0,6.8475,6.8928,6.8475,6.8747,1450400.0
2008-07-01 14:05:00,7.6,7.64,7.59,7.61,1936800.0,6.8838,6.92,6.8747,6.8928,1936800.0
2008-07-01 14:10:00,7.61,7.67,7.61,7.64,2352000.0,6.8928,6.9472,6.8928,6.92,2352000.0
2008-07-01 14:15:00,7.63,7.64,7.62,7.64,794400.0,6.9109,6.92,6.9019,6.92,794400.0
2008-07-01 14:20:00,7.64,7.67,7.64,7.66,1404000.0,6.92,6.9472,6.92,6.9381,1404000.0
2008-07-01 14:25:00,7.66,7.67,7.63,7.64,1263200.0,6.9381,6.9472,6.9109,6.92,1263200.0
2008-07-01 14:30:00,7.64,7.64,7.62,7.64,914400.0,6.92,6.92,6.9019,6.92,914400.0
2008-07-01 14:35:00,7.64,7.67,7.63,7.66,1322400.0,6.92,6.9472,6.9109,6.9381,1322400.0
2008-07-01 14:40:00,7.66,7.73,7.66,7.72,1914400.0,6.9381,7.0015,6.9381,6.9925,1914400.0
2008-07-01 14:45:00,7.72,7.75,7.71,7.71,2684000.0,6.9925,7.0196,6.9834,6.9834,2684000.0
2008-07-01 14:50:00,7.71,7.72,7.69,7.71,1032000.0,6.9834,6.9925,6.9653,6.9834,1032000.0
2008-07-01 14:55:00,7.71,7.72,7.7,7.7,1304000.0,6.9834,6.9925,6.9744,6.9744,1304000.0
2008-07-01 15:00:00,7.7,7.72,7.68,7.7,1436000.0,6.9744,6.9925,6.9562,6.9744,1436000.0
2008-07-01 15:05:00,7.7,7.72,7.68,7.7,1408000.0,6.9744,6.9925,6.9562,6.9744,1408000.0
2008-07-01 15:10:00,7.7,7.71,7.67,7.7,1104000.0,6.9744,6.9834,6.9472,6.9744,1104000.0
2008-07-01 15:15:00,7.7,7.71,7.66,7.67,1301600.0,6.9744,6.9834,6.9381,6.9472,1301600.0
2008-07-01 15:20:00,7.67,7.69,7.65,7.69,872000.0,6.9472,6.9653,6.9291,6.9653,872000.0
2008-07-01 15:25:00,7.69,7.7,7.68,7.68,1384000.0,6.9653,6.9744,6.9562,6.9562,1384000.0
2008-07-01 15:30:00,7.67,7.7,7.67,7.69,1293600.0,6.9472,6.9744,6.9472,6.9653,1293600.0
2008-07-01 15:35:00,7.69,7.73,7.69,7.73,1315200.0,6.9653,7.0015,6.9653,7.0015,1315200.0
2008-07-01 15:40:00,7.73,7.73,7.7,7.7,1148000.0,7.0015,7.0015,6.9744,6.9744,1148000.0
2008-07-01 15:45:00,7.69,7.72,7.68,7.71,1479200.0,6.9653,6.9925,6.9562,6.9834,1479200.0
2008-07-01 15:50:00,7.71,7.73,7.7,7.73,1180800.0,6.9834,7.0015,6.9744,7.0015,1180800.0
2008-07-01 15:55:00,7.72,7.75,7.72,7.74,1688800.0,6.9925,7.0196,6.9925,7.0106,1688800.0
2008-07-02 09:30:00,7.8,7.82,7.79,7.81,2668000.0,7.0649,7.083,7.0559,7.074,2668000.0
2008-07-02 09:35:00,7.81,7.82,7.8,7.82,2108000.0,7.074,7.083,7.0649,7.083,2108000.0
2008-07-02 09:40:00,7.82,7.83,7.79,7.8,1296000.0,7.083,7.0921,7.0559,7.0649,1296000.0
2008-07-02 09:45:00,7.8,7.83,7.79,7.81,965600.0,7.0649,7.0921,7.0559,7.074,965600.0
2008-07-02 09:50:00,7.81,7.81,7.78,7.78,1140000.0,7.074,7.074,7.0468,7.0468,1140000.0
2008-07-02 09:55:00,7.78,7.83,7.78,7.81,1548000.0,7.0468,7.0921,7.0468,7.074,1548000.0
2008-07-02 10:00:00,7.81,7.88,7.81,7.83,2052800.0,7.074,7.1374,7.074,7.0921,2052800.0
2008-07-02 10:05:00,7.83,7.84,7.81,7.82,1197600.0,7.0921,7.1012,7.074,7.083,1197600.0
2008-07-02 10:10:00,7.82,7.84,7.81,7.81,664000.0,7.083,7.1012,7.074,7.074,664000.0
2008-07-02 10:15:00,7.81,7.81,7.78,7.78,2795200.0,7.074,7.074,7.0468,7.0468,2795200.0
2008-07-02 10:20:00,7.78,7.81,7.78,7.8,740000.0,7.0468,7.074,7.0468,7.0649,740000.0
2008-07-02 10:25:00,7.8,7.8,7.76,7.79,1421600.0,7.0649,7.0649,7.0287,7.0559,1421600.0
2008-07-02 10:30:00,7.79,7.8,7.76,7.77,1689600.0,7.0559,7.0649,7.0287,7.0378,1689600.0
2008-07-02 10:35:00,7.77,7.81,7.76,7.77,1888800.0,7.0378,7.074,7.0287,7.0378,1888800.0
2008-07-02 10:40:00,7.77,7.82,7.77,7.8,1585600.0,7.0378,7.083,7.0378,7.0649,1585600.0
2008-07-02 10:45:00,7.8,7.84,7.8,7.83,1016000.0,7.0649,7.1012,7.0649,7.0921,1016000.0
2008-07-02 10:50:00,7.83,7.83,7.81,7.81,784800.0,7.0921,7.0921,7.074,7.074,784800.0
2008-07-02 10:55:00,7.81,7.82,7.81,7.81,587200.0,7.074,7.083,7.074,7.074,587200.0
2008-07-02 11:00:00,7.8,7.8,7.77,7.77,1316800.0,7.0649,7.0649,7.0378,7.0378,1316800.0
2008-07-02 11:05:00,7.77,7.78,7.76,7.77,1104000.0,7.0378,7.0468,7.0287,7.0378,1104000.0
2008-07-02 11:10:00,7.77,7.78,7.76,7.77,496800.0,7.0378,7.0468,7.0287,7.0378,496800.0
2008-07-02 11:15:00,7.77,7.78,7.76,7.78,460800.0,7.0378,7.0468,7.0287,7.0468,460800.0
2008-07-02 11:20:00,7.78,7.78,7.76,7.78,535200.0,7.0468,7.0468,7.0287,7.0468,535200.0
2008-07-02 11:25:00,7.78,7.78,7.72,7.72,1372000.0,7.0468,7.0468,6.9925,6.9925,1372000.0
2008-07-02 11:30:00,7.72,7.73,7.7,7.72,1124800.0,6.9925,7.0015,6.9744,6.9925,1124800.0
2008-07-02 11:35:00,7.71,7.72,7.7,7.71,881600.0,6.9834,6.9925,6.9744,6.9834,881600.0
2008-07-02 11:40:00,7.71,7.72,7.69,7.69,641600.0,6.9834,6.9925,6.9653,6.9653,641600.0
2008-07-02 11:45:00,7.69,7.7,7.68,7.7,816000.0,6.9653,6.9744,6.9562,6.9744,816000.0
2008-07-02 11:50:00,7.7,7.7,7.67,7.67,1771200.0,6.9744,6.9744,6.9472,6.9472,1771200.0
2008-07-02 11:55:00,7.67,7.69,7.67,7.68,557600.0,6.9472,6.9653,6.9472,6.9562,557600.0
2008-07-02 12:00:00,7.68,7.71,7.68,7.7,764000.0,6.9562,6.9834,6.9562,6.9744,764000.0
2008-07-02 12:05:00,7.7,7.71,7.69,7.7,660800.0,6.9744,6.9834,6.9653,6.9744,660800.0
2008-07-02 12:10:00,7.7,7.72,7.69,7.72,752800.0,6.9744,6.9925,6.9653,6.9925,752800.0
2008-07-02 12:15:00,7.71,7.72,7.69,7.7,343200.0,6.9834,6.9925,6.9653,6.9744,343200.0
2008-07-02 12:20:00,7.7,7.7,7.68,7.68,296000.0,6.9744,6.9744,6.9562,6.9562,296000.0
2008-07-02 12:25:00,7.68,7.68,7.65,7.66,876800.0,6.9562,6.9562,6.9291,6.9381,876800.0
2008-07-02 12:30:00,7.65,7.66,7.65,7.65,642400.0,6.9291,6.9381,6.9291,6.9291,642400.0
2008-07-02 12:35:00,7.65,7.66,7.64,7.66,659200.0,6.9291,6.9381,6.92,6.9381,659200.0
2008-07-02 12:40:00,7.66,7.68,7.65,7.68,927200.0,6.9381,6.9562,6.9291,6.9562,927200.0
2008-07-02 12:45:00,7.68,7.68,7.67,7.67,452000.0,6.9562,6.9562,6.9472,6.9472,452000.0
2008-07-02 12:50:00,7.68,7.7,7.67,7.68,714400.0,6.9562,6.9744,6.9472,6.9562,714400.0
2008-07-02 12:55:00,7.68,7.68,7.67,7.68,484000.0,6.9562,6.9562,6.9472,6.9562,484000.0
2008-07-02 13:00:00,7.68,7.68,7.66,7.66,365600.0,6.9562,6.9562,6.9381,6.9381,365600.0
2008-07-02 13:05:00,7.66,7.67,7.64,7.65,542400.0,6.9381,6.9472,6.92,6.9291,542400.0
2008-07-02 13:10:00,7.65,7.67,7.65,7.67,772000.0,6.9291,6.9472,6.9291,6.9472,772000.0
2008-07-02 13:15:00,7.66,7.67,7.65,7.67,706400.0,6.9381,6.9472,6.9291,6.9472,706400.0
2008-07-02 13:20:00,7.67,7.68,7.67,7.67,746400.0,6.9472,6.9562,6.9472,6.9472,746400.0
2008-07-02 13:25:00,7.67,7.7,7.67,7.69,1207200.0,6.9472,6.9744,6.9472,6.9653,1207200.0
2008-07-02 13:30:00,7.69,7.7,7.68,7.69,509600.0,6.9653,6.9744,6.9562,6.9653,509600.0
2008-07-02 13:35:00,7.69,7.69,7.67,7.68,768000.0,6.9653,6.9653,6.9472,6.9562,768000.0
2008-07-02 13:40:00,7.68,7.7,7.68,7.7,572000.0,6.9562,6.9744,6.9562,6.9744,572000.0
2008-07-02 13:45:00,7.7,7.71,7.67,7.71,824000.0,6.9744,6.9834,6.9472,6.9834,824000.0
2008-07-02 13:50:00,7.72,7.74,7.71,7.74,808000.0,6.9925,7.0106,6.9834,7.0106,808000.0
2008-07-02 13:55:00,7.74,7.74,7.72,7.73,1353600.0,7.0106,7.0106,6.9925,7.0015,1353600.0
2008-07-02 14:00:00,7.74,7.74,7.73,7.74,1818400.0,7.0106,7.0106,7.0015,7.0106,1818400.0
2008-07-02 14:05:00,7.74,7.74,7.71,7.72,1336000.0,7.0106,7.0106,6.9834,6.9925,1336000.0
2008-07-02 14:10:00,7.72,7.73,7.71,7.71,518400.0,6.9925,7.0015,6.9834,6.9834,518400.0
2008-07-02 14:15:00,7.71,7.73,7.71,7.72,660800.0,6.9834,7.0015,6.9834,6.9925,660800.0
2008-07-02 14:20:00,7.72,7.72,7.69,7.7,1030400.0,6.9925,6.9925,6.9653,6.9744,1030400.0
2008-07-02 14:25:00,7.7,7.7,7.64,7.64,1724000.0,6.9744,6.9744,6.92,6.92,1724000.0
2008-07-02 14:30:00,7.64,7.67,7.64,7.66,1204000.0,6.92,6.9472,6.92,6.9381,1204000.0
2008-07-02 14:35:00,7.66,7.66,7.62,7.62,1699200.0,6.9381,6.9381,6.9019,6.9019,1699200.0
2008-07-02 14:40:00,7.62,7.64,7.61,7.64,996000.0,6.9019,6.92,6.8928,6.92,996000.0
2008-07-02 14:45:00,7.64,7.66,7.63,7.64,780800.0,6.92,6.9381,6.9109,6.92,780800.0
2008-07-02 14:50:00,7.64,7.65,7.61,7.61,1182400.0,6.92,6.9291,6.8928,6.8928,1182400.0
2008-07-02 14:55:00,7.61,7.63,7.59,7.61,1487200.0,6.8928,6.9109,6.8747,6.8928,1487200.0
2008-07-02 15:00:00,7.61,7.62,7.59,7.61,788000.0,6.8928,6.9019,6.8747,6.8928,788000.0
2008-07-02 15:05:00,7.61,7.62,7.57,7.57,917600.0,6.8928,6.9019,6.8566,6.8566,917600.0
2008-07-02 15:10:00,7.57,7.6,7.56,7.58,1139200.0,6.8566,6.8838,6.8475,6.8657,1139200.0
2008-07-02 15:15:00,7.58,7.6,7.57,7.57,1016000.0,6.8657,6.8838,6.8566,6.8566,1016000.0
2008-07-02 15:20:00,7.57,7.6,7.57,7.59,832800.0,6.8566,6.8838,6.8566,6.8747,832800.0
2008-07-02 15:25:00,7.59,7.6,7.56,7.56,1252800.0,6.8747,6.8838,6.8475,6.8475,1252800.0
2008-07-02 15:30:00,7.56,7.57,7.52,7.52,2208000.0,6.8475,6.8566,6.8113,6.8113,2208000.0
2008-07-02 15:35:00,7.52,7.54,7.5,7.52,1663200.0,6.8113,6.8294,6.7932,6.8113,1663200.0
2008-07-02 15:40:00,7.52,7.52,7.49,7.51,1955200.0,6.8113,6.8113,6.7841,6.8023,1955200.0
2008-07-02 15:45:00,7.5,7.51,7.47,7.47,2074400.0,6.7932,6.8023,6.766,6.766,2074400.0
2008-07-02 15:50:00,7.47,7.49,7.46,7.47,2284000.0,6.766,6.7841,6.757,6.766,2284000.0
2008-07-02 15:55:00,7.47,7.49,7.46,7.46,1833600.0,6.766,6.7841,6.757,6.757,1833600.0
2008-07-03 08:00:00,7.47,7.48,7.47,7.48,181600.0,6.766,6.7751,6.766,6.7751,181600.0
2008-07-03 08:05:00,7.48,7.49,7.48,7.48,282400.0,6.7751,6.7841,6.7751,6.7751,282400.0
2008-07-03 08:10:00,7.48,7.48,7.48,7.48,39200.0,6.7751,6.7751,6.7751,6.7751,39200.0
2008-07-03 08:15:00,7.48,7.48,7.48,7.48,210400.0,6.7751,6.7751,6.7751,6.7751,210400.0
2008-07-03 08:20:00,7.48,7.49,7.48,7.49,1093600.0,6.7751,6.7841,6.7751,6.7841,1093600.0
2008-07-03 08:25:00,7.48,7.5,7.44,7.44,292000.0,6.7751,6.7932,6.7389,6.7389,292000.0
2008-07-03 08:30:00,7.45,7.55,7.45,7.52,944800.0,6.7479,6.8385,6.7479,6.8113,944800.0
2008-07-03 08:35:00,7.53,7.58,7.52,7.57,616800.0,6.8204,6.8657,6.8113,6.8566,616800.0
2008-07-03 08:40:00,7.56,7.56,7.54,7.54,314400.0,6.8475,6.8475,6.8294,6.8294,314400.0
2008-07-03 08:45:00,7.51,7.52,7.51,7.52,221600.0,6.8023,6.8113,6.8023,6.8113,221600.0
2008-07-03 08:50:00,7.54,7.59,7.54,7.58,337600.0,6.8294,6.8747,6.8294,6.8657,337600.0
2008-07-03 08:55:00,7.57,7.59,7.57,7.58,153600.0,6.8566,6.8747,6.8566,6.8657,153600.0
2008-07-03 09:00:00,7.58,7.6,7.58,7.6,273600.0,6.8657,6.8838,6.8657,6.8838,273600.0
2008-07-03 09:05:00,7.59,7.6,7.58,7.58,90400.0,6.8747,6.8838,6.8657,6.8657,90400.0
2008-07-03 09:10:00,7.58,7.59,7.57,7.57,13600.0,6.8657,6.8747,6.8566,6.8566,13600.0
2008-07-03 09:15:00,7.58,7.58,7.57,7.57,4000.0,6.8657,6.8657,6.8566,6.8566,4000.0
2008-07-03 09:20:00,7.58,7.59,7.58,7.59,33600.0,6.8657,6.8747,6.8657,6.8747,33600.0
2008-07-03 09:25:00,7.59,7.6,7.58,7.59,16000.0,6.8747,6.8838,6.8657,6.8747,16000.0
2008-07-03 09:30:00,7.58,7.59,7.54,7.54,2376000.0,6.8657,6.8747,6.8294,6.8294,2376000.0
2008-07-03 09:35:00,7.55,7.57,7.52,7.52,1712000.0,6.8385,6.8566,6.8113,6.8113,1712000.0
2008-07-03 09:40:00,7.52,7.54,7.5,7.5,2060800.0,6.8113,6.8294,6.7932,6.7932,2060800.0
2008-07-03 09:45:00,7.5,7.5,7.39,7.43,4361600.0,6.7932,6.7932,6.6936,6.7298,4361600.0
2008-07-03 09:50:00,7.43,7.45,7.4,7.45,2296800.0,6.7298,6.7479,6.7026,6.7479,2296800.0
2008-07-03 09:55:00,7.45,7.47,7.44,7.45,1529600.0,6.7479,6.766,6.7389,6.7479,1529600.0
2008-07-03 10:00:00,7.45,7.45,7.34,7.38,5421600.0,6.7479,6.7479,6.6483,6.6845,5421600.0
2008-07-03 10:05:00,7.38,7.44,7.38,7.41,2684800.0,6.6845,6.7389,6.6845,6.7117,2684800.0
2008-07-03 10:10:00,7.41,7.43,7.39,7.42,1438400.0,6.7117,6.7298,6.6936,6.7207,1438400.0
2008-07-03 10:15:00,7.41,7.47,7.41,7.46,1408800.0,6.7117,6.766,6.7117,6.757,1408800.0
2008-07-03 10:20:00,7.46,7.49,7.44,7.47,1656000.0,6.757,6.7841,6.7389,6.766,1656000.0
2008-07-03 10:25:00,7.47,7.5,7.46,7.5,1645600.0,6.766,6.7932,6.757,6.7932,1645600.0
2008-07-03 10:30:00,7.5,7.52,7.49,7.5,1183200.0,6.7932,6.8113,6.7841,6.7932,1183200.0
2008-07-03 10:35:00,7.49,7.56,7.48,7.54,2136800.0,6.7841,6.8475,6.7751,6.8294,2136800.0
2008-07-03 10:40:00,7.54,7.55,7.51,7.52,1351200.0,6.8294,6.8385,6.8023,6.8113,1351200.0
2008-07-03 10:45:00,7.52,7.55,7.48,7.53,1263200.0,6.8113,6.8385,6.7751,6.8204,1263200.0
2008-07-03 10:50:00,7.54,7.56,7.52,7.55,1640000.0,6.8294,6.8475,6.8113,6.8385,1640000.0
2008-07-03 10:55:00,7.55,7.55,7.52,7.52,949600.0,6.8385,6.8385,6.8113,6.8113,949600.0
2008-07-03 11:00:00,7.52,7.56,7.51,7.53,1340000.0,6.8113,6.8475,6.8023,6.8204,1340000.0
2008-07-03 11:05:00,7.53,7.57,7.52,7.57,1419200.0,6.8204,6.8566,6.8113,6.8566,1419200.0
2008-07-03 11:10:00,7.57,7.58,7.55,7.57,1221600.0,6.8566,6.8657,6.8385,6.8566,1221600.0
2008-07-03 11:15:00,7.57,7.58,7.55,7.56,1212000.0,6.8566,6.8657,6.8385,6.8475,1212000.0
2008-07-03 11:20:00,7.56,7.56,7.52,7.53,1083200.0,6.8475,6.8475,6.8113,6.8204,1083200.0
2008-07-03 11:25:00,7.53,7.58,7.53,7.58,1150400.0,6.8204,6.8657,6.8204,6.8657,1150400.0
2008-07-03 11:30:00,7.58,7.58,7.53,7.53,1937600.0,6.8657,6.8657,6.8204,6.8204,1937600.0
2008-07-03 11:35:00,7.53,7.55,7.53,7.55,467200.0,6.8204,6.8385,6.8204,6.8385,467200.0
2008-07-03 11:40:00,7.55,7.55,7.52,7.52,1028800.0,6.8385,6.8385,6.8113,6.8113,1028800.0
2008-07-03 11:45:00,7.52,7.55,7.52,7.55,1056800.0,6.8113,6.8385,6.8113,6.8385,1056800.0
2008-07-03 11:50:00,7.55,7.55,7.53,7.53,415200.0,6.8385,6.8385,6.8204,6.8204,415200.0
2008-07-03 11:55:00,7.53,7.53,7.51,7.53,520000.0,6.8204,6.8204,6.8023,6.8204,520000.0
2008-07-03 12:00:00,7.53,7.53,7.5,7.51,856000.0,6.8204,6.8204,6.7932,6.8023,856000.0
2008-07-03 12:05:00,7.51,7.51,7.47,7.48,638400.0,6.8023,6.8023,6.766,6.7751,638400.0
2008-07-03 12:10:00,7.48,7.48,7.45,7.48,883200.0,6.7751,6.7751,6.7479,6.7751,883200.0
2008-07-03 12:15:00,7.48,7.5,7.47,7.5,630400.0,6.7751,6.7932,6.766,6.7932,630400.0
2008-07-03 12:20:00,7.5,7.51,7.48,7.5,624000.0,6.7932,6.8023,6.7751,6.7932,624000.0
2008-07-03 12:25:00,7.5,7.52,7.5,7.51,408000.0,6.7932,6.8113,6.7932,6.8023,408000.0
2008-07-03 12:30:00,7.51,7.51,7.45,7.46,1318400.0,6.8023,6.8023,6.7479,6.757,1318400.0
2008-07-03 12:35:00,7.46,7.51,7.45,7.49,1368800.0,6.757,6.8023,6.7479,6.7841,1368800.0
2008-07-03 12:40:00,7.49,7.49,7.46,7.48,978400.0,6.7841,6.7841,6.757,6.7751,978400.0
2008-07-03 12:45:00,7.48,7.5,7.47,7.5,1506400.0,6.7751,6.7932,6.766,6.7932,1506400.0
2008-07-03 12:50:00,7.5,7.5,7.46,7.47,1108000.0,6.7932,6.7932,6.757,6.766,1108000.0
2008-07-03 12:55:00,7.47,7.48,7.46,7.47,2351200.0,6.766,6.7751,6.757,6.766,2351200.0
2008-07-07 09:30:00,7.54,7.59,7.54,7.58,4448000.0,6.8294,6.8747,6.8294,6.8657,4448000.0
2008-07-07 09:35:00,7.58,7.6,7.57,7.59,3109600.0,6.8657,6.8838,6.8566,6.8747,3109600.0
2008-07-07 09:40:00,7.59,7.6,7.57,7.58,1126400.0,6.8747,6.8838,6.8566,6.8657,1126400.0
2008-07-07 09:45:00,7.57,7.6,7.57,7.58,1751200.0,6.8566,6.8838,6.8566,6.8657,1751200.0
2008-07-07 09:50:00,7.58,7.62,7.57,7.61,1535200.0,6.8657,6.9019,6.8566,6.8928,1535200.0
2008-07-07 09:55:00,7.61,7.61,7.59,7.61,1002400.0,6.8928,6.8928,6.8747,6.8928,1002400.0
2008-07-07 10:00:00,7.61,7.61,7.58,7.58,2212800.0,6.8928,6.8928,6.8657,6.8657,2212800.0
2008-07-07 10:05:00,7.58,7.59,7.57,7.58,872800.0,6.8657,6.8747,6.8566,6.8657,872800.0
2008-07-07 10:10:00,7.58,7.58,7.56,7.56,867200.0,6.8657,6.8657,6.8475,6.8475,867200.0
2008-07-07 10:15:00,7.56,7.56,7.53,7.53,1071200.0,6.8475,6.8475,6.8204,6.8204,1071200.0
2008-07-07 10:20:00,7.54,7.56,7.53,7.56,1160000.0,6.8294,6.8475,6.8204,6.8475,1160000.0
2008-07-07 10:25:00,7.56,7.57,7.54,7.56,1195200.0,6.8475,6.8566,6.8294,6.8475,1195200.0
2008-07-07 10:30:00,7.56,7.57,7.56,7.56,2637600.0,6.8475,6.8566,6.8475,6.8475,2637600.0
2008-07-07 10:35:00,7.57,7.6,7.56,7.58,1685600.0,6.8566,6.8838,6.8475,6.8657,1685600.0
2008-07-07 10:40:00,7.59,7.59,7.57,7.57,739200.0,6.8747,6.8747,6.8566,6.8566,739200.0
2008-07-07 10:45:00,7.57,7.59,7.56,7.56,1183200.0,6.8566,6.8747,6.8475,6.8475,1183200.0
2008-07-07 10:50:00,7.56,7.57,7.56,7.56,1284000.0,6.8475,6.8566,6.8475,6.8475,1284000.0
2008-07-07 10:55:00,7.56,7.56,7.54,7.55,570400.0,6.8475,6.8475,6.8294,6.8385,570400.0
2008-07-07 11:00:00,7.55,7.57,7.54,7.56,842400.0,6.8385,6.8566,6.8294,6.8475,842400.0
2008-07-07 11:05:00,7.56,7.57,7.52,7.53,1216000.0,6.8475,6.8566,6.8113,6.8204,1216000.0
2008-07-07 11:10:00,7.53,7.55,7.52,7.54,888800.0,6.8204,6.8385,6.8113,6.8294,888800.0
2008-07-07 11:15:00,7.54,7.56,7.54,7.56,704000.0,6.8294,6.8475,6.8294,6.8475,704000.0
2008-07-07 11:20:00,7.56,7.57,7.54,7.54,940800.0,6.8475,6.8566,6.8294,6.8294,940800.0
2008-07-07 11:25:00,7.54,7.56,7.54,7.56,420000.0,6.8294,6.8475,6.8294,6.8475,420000.0
2008-07-07 11:30:00,7.56,7.58,7.53,7.54,902400.0,6.8475,6.8657,6.8204,6.8294,902400.0
2008-07-07 11:35:00,7.54,7.54,7.53,7.53,800800.0,6.8294,6.8294,6.8204,6.8204,800800.0
2008-07-07 11:40:00,7.53,7.53,7.51,7.51,899200.0,6.8204,6.8204,6.8023,6.8023,899200.0
2008-07-07 11:45:00,7.51,7.54,7.5,7.5,500800.0,6.8023,6.8294,6.7932,6.7932,500800.0
2008-07-07 11:50:00,7.51,7.53,7.5,7.52,952000.0,6.8023,6.8204,6.7932,6.8113,952000.0
2008-07-07 11:55:00,7.52,7.53,7.51,7.51,632000.0,6.8113,6.8204,6.8023,6.8023,632000.0
2008-07-07 12:00:00,7.51,7.52,7.51,7.52,344000.0,6.8023,6.8113,6.8023,6.8113,344000.0
2008-07-07 12:05:00,7.52,7.53,7.51,7.51,594400.0,6.8113,6.8204,6.8023,6.8023,594400.0
2008-07-07 12:10:00,7.51,7.51,7.48,7.49,888800.0,6.8023,6.8023,6.7751,6.7841,888800.0
2008-07-07 12:15:00,7.49,7.49,7.43,7.44,752800.0,6.7841,6.7841,6.7298,6.7389,752800.0
2008-07-07 12:20:00,7.44,7.44,7.38,7.4,1557600.0,6.7389,6.7389,6.6845,6.7026,1557600.0
2008-07-07 12:25:00,7.4,7.41,7.34,7.35,1792000.0,6.7026,6.7117,6.6483,6.6573,1792000.0
2008-07-07 12:30:00,7.35,7.37,7.32,7.36,1904800.0,6.6573,6.6755,6.6302,6.6664,1904800.0
2008-07-07 12:35:00,7.36,7.38,7.36,7.38,1477600.0,6.6664,6.6845,6.6664,6.6845,1477600.0
2008-07-07 12:40:00,7.38,7.39,7.36,7.37,1185600.0,6.6845,6.6936,6.6664,6.6755,1185600.0
2008-07-07 12:45:00,7.37,7.38,7.35,7.35,1005600.0,6.6755,6.6845,6.6573,6.6573,1005600.0
2008-07-07 12:50:00,7.35,7.38,7.35,7.36,616000.0,6.6573,6.6845,6.6573,6.6664,616000.0
2008-07-07 12:55:00,7.36,7.36,7.28,7.29,2432000.0,6.6664,6.6664,6.5939,6.603,2432000.0
2008-07-07 13:00:00,7.29,7.29,7.22,7.27,3588000.0,6.603,6.603,6.5396,6.5849,3588000.0
2008-07-07 13:05:00,7.27,7.28,7.24,7.26,1538400.0,6.5849,6.5939,6.5577,6.5758,1538400.0
2008-07-07 13:10:00,7.26,7.3,7.26,7.28,1504000.0,6.5758,6.612,6.5758,6.5939,1504000.0
2008-07-07 13:15:00,7.28,7.3,7.28,7.29,931200.0,6.5939,6.612,6.5939,6.603,931200.0
2008-07-07 13:20:00,7.29,7.29,7.26,7.28,1015200.0,6.603,6.603,6.5758,6.5939,1015200.0
2008-07-07 13:25:00,7.28,7.29,7.26,7.26,704800.0,6.5939,6.603,6.5758,6.5758,704800.0
2008-07-07 13:30:00,7.26,7.3,7.26,7.29,1126400.0,6.5758,6.612,6.5758,6.603,1126400.0
2008-07-07 13:35:00,7.28,7.29,7.24,7.25,1113600.0,6.5939,6.603,6.5577,6.5668,1113600.0
2008-07-07 13:40:00,7.25,7.27,7.24,7.25,754400.0,6.5668,6.5849,6.5577,6.5668,754400.0
2008-07-07 13:45:00,7.25,7.28,7.25,7.26,668800.0,6.5668,6.5939,6.5668,6.5758,668800.0
2008-07-07 13:50:00,7.26,7.26,7.24,7.25,820000.0,6.5758,6.5758,6.5577,6.5668,820000.0
2008-07-07 13:55:00,7.25,7.27,7.24,7.25,736000.0,6.5668,6.5849,6.5577,6.5668,736000.0
2008-07-07 14:00:00,7.25,7.29,7.25,7.28,776800.0,6.5668,6.603,6.5668,6.5939,776800.0
2008-07-07 14:05:00,7.28,7.28,7.21,7.24,1761600.0,6.5939,6.5939,6.5305,6.5577,1761600.0
2008-07-07 14:10:00,7.24,7.26,7.21,7.25,1376000.0,6.5577,6.5758,6.5305,6.5668,1376000.0
2008-07-07 14:15:00,7.25,7.26,7.23,7.25,982400.0,6.5668,6.5758,6.5486,6.5668,982400.0
2008-07-07 14:20:00,7.26,7.29,7.26,7.29,1411200.0,6.5758,6.603,6.5758,6.603,1411200.0
2008-07-07 14:25:00,7.29,7.29,7.26,7.27,1140000.0,6.603,6.603,6.5758,6.5849,1140000.0
2008-07-07 14:30:00,7.27,7.28,7.27,7.28,896000.0,6.5849,6.5939,6.5849,6.5939,896000.0
2008-07-07 14:35:00,7.28,7.28,7.25,7.27,600800.0,6.5939,6.5939,6.5668,6.5849,600800.0
2008-07-07 14:40:00,7.27,7.27,7.23,7.23,848000.0,6.5849,6.5849,6.5486,6.5486,848000.0
2008-07-07 14:45:00,7.23,7.24,7.21,7.24,861600.0,6.5486,6.5577,6.5305,6.5577,861600.0
2008-07-07 14:50:00,7.24,7.26,7.24,7.24,435200.0,6.5577,6.5758,6.5577,6.5577,435200.0
2008-07-07 14:55:00,7.23,7.27,7.23,7.27,524800.0,6.5486,6.5849,6.5486,6.5849,524800.0
2008-07-07 15:00:00,7.27,7.34,7.26,7.31,2776800.0,6.5849,6.6483,6.5758,6.6211,2776800.0
2008-07-07 15:05:00,7.3,7.32,7.29,7.32,1432000.0,6.612,6.6302,6.603,6.6302,1432000.0
2008-07-07 15:10:00,7.32,7.38,7.3,7.34,3246400.0,6.6302,6.6845,6.612,6.6483,3246400.0
2008-07-07 15:15:00,7.35,7.39,7.33,7.37,1413600.0,6.6573,6.6936,6.6392,6.6755,1413600.0
2008-07-07 15:20:00,7.37,7.38,7.34,7.36,1154400.0,6.6755,6.6845,6.6483,6.6664,1154400.0
2008-07-07 15:25:00,7.36,7.43,7.35,7.43,2491200.0,6.6664,6.7298,6.6573,6.7298,2491200.0
2008-07-07 15:30:00,7.43,7.55,7.41,7.47,3205600.0,6.7298,6.8385,6.7117,6.766,3205600.0
2008-07-07 15:35:00,7.47,7.48,7.44,7.47,2313600.0,6.766,6.7751,6.7389,6.766,2313600.0
2008-07-07 15:40:00,7.48,7.49,7.43,7.44,2992800.0,6.7751,6.7841,6.7298,6.7389,2992800.0
2008-07-07 15:45:00,7.44,7.46,7.42,7.43,1239200.0,6.7389,6.757,6.7207,6.7298,1239200.0
2008-07-07 15:50:00,7.43,7.44,7.37,7.37,2916000.0,6.7298,6.7389,6.6755,6.6755,2916000.0
2008-07-07 15:55:00,7.36,7.38,7.33,7.33,1352800.0,6.6664,6.6845,6.6392,6.6392,1352800.0
2008-07-08 09:30:00,7.34,7.35,7.3,7.3,3304800.0,6.6483,6.6573,6.612,6.612,3304800.0
2008-07-08 09:35:00,7.3,7.39,7.29,7.35,3428000.0,6.612,6.6936,6.603,6.6573,3428000.0
2008-07-08 09:40:00,7.35,7.41,7.35,7.39,3838400.0,6.6573,6.7117,6.6573,6.6936,3838400.0
2008-07-08 09:45:00,7.4,7.41,7.35,7.35,3147200.0,6.7026,6.7117,6.6573,6.6573,3147200.0
2008-07-08 09:50:00,7.35,7.39,7.35,7.38,1158400.0,6.6573,6.6936,6.6573,6.6845,1158400.0
2008-07-08 09:55:00,7.37,7.37,7.35,7.36,1690400.0,6.6755,6.6755,6.6573,6.6664,1690400.0
2008-07-08 10:00:00,7.36,7.37,7.3,7.33,4257600.0,6.6664,6.6755,6.612,6.6392,4257600.0
2008-07-08 10:05:00,7.34,7.38,7.32,7.37,1616000.0,6.6483,6.6845,6.6302,6.6755,1616000.0
2008-07-08 10:10:00,7.38,7.39,7.34,7.34,1612000.0,6.6845,6.6936,6.6483,6.6483,1612000.0
2008-07-08 10:15:00,7.34,7.37,7.31,7.34,1465600.0,6.6483,6.6755,6.6211,6.6483,1465600.0
2008-07-08 10:20:00,7.33,7.34,7.32,7.33,2488000.0,6.6392,6.6483,6.6302,6.6392,2488000.0
2008-07-08 10:25:00,7.33,7.34,7.3,7.32,1755200.0,6.6392,6.6483,6.612,6.6302,1755200.0
2008-07-08 10:30:00,7.32,7.35,7.3,7.31,2356000.0,6.6302,6.6573,6.612,6.6211,2356000.0
2008-07-08 10:35:00,7.31,7.32,7.25,7.27,3468800.0,6.6211,6.6302,6.5668,6.5849,3468800.0
2008-07-08 10:40:00,7.26,7.28,7.25,7.27,1348000.0,6.5758,6.5939,6.5668,6.5849,1348000.0
2008-07-08 10:45:00,7.27,7.29,7.24,7.29,1403200.0,6.5849,6.603,6.5577,6.603,1403200.0
2008-07-08 10:50:00,7.29,7.3,7.28,7.28,1038400.0,6.603,6.612,6.5939,6.5939,1038400.0
2008-07-08 10:55:00,7.28,7.32,7.28,7.31,1567200.0,6.5939,6.6302,6.5939,6.6211,1567200.0
2008-07-08 11:00:00,7.31,7.32,7.3,7.3,1800800.0,6.6211,6.6302,6.612,6.612,1800800.0
2008-07-08 11:05:00,7.31,7.33,7.28,7.33,905600.0,6.6211,6.6392,6.5939,6.6392,905600.0
2008-07-08 11:10:00,7.33,7.37,7.32,7.37,1810400.0,6.6392,6.6755,6.6302,6.6755,1810400.0
2008-07-08 11:15:00,7.36,7.39,7.35,7.37,2286400.0,6.6664,6.6936,6.6573,6.6755,2286400.0
2008-07-08 11:20:00,7.37,7.39,7.36,7.37,1138400.0,6.6755,6.6936,6.6664,6.6755,1138400.0
2008-07-08 11:25:00,7.38,7.4,7.36,7.39,872800.0,6.6845,6.7026,6.6664,6.6936,872800.0
2008-07-08 11:30:00,7.39,7.39,7.36,7.38,1348800.0,6.6936,6.6936,6.6664,6.6845,1348800.0
2008-07-08 11:35:00,7.38,7.39,7.37,7.37,887200.0,6.6845,6.6936,6.6755,6.6755,887200.0
2008-07-08 11:40:00,7.37,7.37,7.35,7.36,590400.0,6.6755,6.6755,6.6573,6.6664,590400.0
2008-07-08 11:45:00,7.36,7.38,7.35,7.36,492800.0,6.6664,6.6845,6.6573,6.6664,492800.0
2008-07-08 11:50:00,7.36,7.38,7.36,7.36,663200.0,6.6664,6.6845,6.6664,6.6664,663200.0
2008-07-08 11:55:00,7.36,7.36,7.34,7.36,1197600.0,6.6664,6.6664,6.6483,6.6664,1197600.0
2008-07-08 12:00:00,7.36,7.36,7.34,7.35,348000.0,6.6664,6.6664,6.6483,6.6573,348000.0
2008-07-08 12:05:00,7.35,7.39,7.35,7.38,2089600.0,6.6573,6.6936,6.6573,6.6845,2089600.0
2008-07-08 12:10:00,7.38,7.38,7.36,7.37,748800.0,6.6845,6.6845,6.6664,6.6755,748800.0
2008-07-08 12:15:00,7.38,7.4,7.37,7.37,713600.0,6.6845,6.7026,6.6755,6.6755,713600.0
2008-07-08 12:20:00,7.37,7.42,7.36,7.4,995200.0,6.6755,6.7207,6.6664,6.7026,995200.0
2008-07-08 12:25:00,7.4,7.42,7.4,7.42,1509600.0,6.7026,6.7207,6.7026,6.7207,1509600.0
2008-07-08 12:30:00,7.42,7.45,7.41,7.43,1641600.0,6.7207,6.7479,6.7117,6.7298,1641600.0
2008-07-08 12:35:00,7.43,7.44,7.42,7.43,931200.0,6.7298,6.7389,6.7207,6.7298,931200.0
2008-07-08 12:40:00,7.42,7.43,7.41,7.41,802400.0,6.7207,6.7298,6.7117,6.7117,802400.0
2008-07-08 12:45:00,7.41,7.42,7.39,7.39,746400.0,6.7117,6.7207,6.6936,6.6936,746400.0
2008-07-08 12:50:00,7.39,7.41,7.39,7.4,652000.0,6.6936,6.7117,6.6936,6.7026,652000.0
2008-07-08 12:55:00,7.39,7.41,7.39,7.4,418400.0,6.6936,6.7117,6.6936,6.7026,418400.0
2008-07-08 13:00:00,7.4,7.42,7.39,7.42,596000.0,6.7026,6.7207,6.6936,6.7207,596000.0
2008-07-08 13:05:00,7.42,7.44,7.41,7.43,664800.0,6.7207,6.7389,6.7117,6.7298,664800.0
2008-07-08 13:10:00,7.43,7.43,7.41,7.43,260000.0,6.7298,6.7298,6.7117,6.7298,260000.0
2008-07-08 13:15:00,7.43,7.43,7.38,7.39,957600.0,6.7298,6.7298,6.6845,6.6936,957600.0
2008-07-08 13:20:00,7.39,7.39,7.36,7.37,1344800.0,6.6936,6.6936,6.6664,6.6755,1344800.0
2008-07-08 13:25:00,7.37,7.39,7.37,7.38,480000.0,6.6755,6.6936,6.6755,6.6845,480000.0
2008-07-08 13:30:00,7.38,7.39,7.36,7.37,734400.0,6.6845,6.6936,6.6664,6.6755,734400.0
2008-07-08 13:35:00,7.37,7.38,7.33,7.33,1282400.0,6.6755,6.6845,6.6392,6.6392,1282400.0
2008-07-08 13:40:00,7.33,7.36,7.32,7.36,1328000.0,6.6392,6.6664,6.6302,6.6664,1328000.0
2008-07-08 13:45:00,7.36,7.37,7.34,7.35,768000.0,6.6664,6.6755,6.6483,6.6573,768000.0
2008-07-08 13:50:00,7.35,7.36,7.33,7.34,843200.0,6.6573,6.6664,6.6392,6.6483,843200.0
2008-07-08 13:55:00,7.34,7.35,7.32,7.34,672800.0,6.6483,6.6573,6.6302,6.6483,672800.0
2008-07-08 14:00:00,7.34,7.36,7.32,7.35,1220000.0,6.6483,6.6664,6.6302,6.6573,1220000.0
2008-07-08 14:05:00,7.35,7.37,7.35,7.37,824000.0,6.6573,6.6755,6.6573,6.6755,824000.0
2008-07-08 14:10:00,7.36,7.39,7.36,7.36,1208800.0,6.6664,6.6936,6.6664,6.6664,1208800.0
2008-07-08 14:15:00,7.36,7.37,7.35,7.37,452000.0,6.6664,6.6755,6.6573,6.6755,452000.0
2008-07-08 14:20:00,7.37,7.39,7.36,7.36,1070400.0,6.6755,6.6936,6.6664,6.6664,1070400.0
2008-07-08 14:25:00,7.36,7.38,7.35,7.38,611200.0,6.6664,6.6845,6.6573,6.6845,611200.0
2008-07-08 14:30:00,7.38,7.41,7.37,7.39,1852000.0,6.6845,6.7117,6.6755,6.6936,1852000.0
2008-07-08 14:35:00,7.39,7.44,7.39,7.41,3084800.0,6.6936,6.7389,6.6936,6.7117,3084800.0
2008-07-08 14:40:00,7.41,7.48,7.41,7.46,2160000.0,6.7117,6.7751,6.7117,6.757,2160000.0
2008-07-08 14:45:00,7.46,7.49,7.45,7.47,1506400.0,6.757,6.7841,6.7479,6.766,1506400.0
2008-07-08 14:50:00,7.47,7.49,7.46,7.48,1567200.0,6.766,6.7841,6.757,6.7751,1567200.0
2008-07-08 14:55:00,7.49,7.51,7.47,7.51,1249600.0,6.7841,6.8023,6.766,6.8023,1249600.0
2008-07-08 15:00:00,7.51,7.53,7.49,7.52,2367200.0,6.8023,6.8204,6.7841,6.8113,2367200.0
2008-07-08 15:05:00,7.52,7.55,7.51,7.55,2468000.0,6.8113,6.8385,6.8023,6.8385,2468000.0
2008-07-08 15:10:00,7.56,7.57,7.53,7.55,3136800.0,6.8475,6.8566,6.8204,6.8385,3136800.0
2008-07-08 15:15:00,7.55,7.56,7.54,7.55,2398400.0,6.8385,6.8475,6.8294,6.8385,2398400.0
2008-07-08 15:20:00,7.55,7.55,7.53,7.54,1564800.0,6.8385,6.8385,6.8204,6.8294,1564800.0
2008-07-08 15:25:00,7.54,7.57,7.53,7.57,1765600.0,6.8294,6.8566,6.8204,6.8566,1765600.0
2008-07-08 15:30:00,7.57,7.57,7.55,7.56,2268000.0,6.8566,6.8566,6.8385,6.8475,2268000.0
2008-07-08 15:35:00,7.56,7.57,7.53,7.57,2131200.0,6.8475,6.8566,6.8204,6.8566,2131200.0
2008-07-08 15:40:00,7.57,7.58,7.55,7.56,2780800.0,6.8566,6.8657,6.8385,6.8475,2780800.0
2008-07-08 15:45:00,7.56,7.58,7.56,7.57,1752800.0,6.8475,6.8657,6.8475,6.8566,1752800.0
2008-07-08 15:50:00,7.58,7.61,7.57,7.6,2972800.0,6.8657,6.8928,6.8566,6.8838,2972800.0
2008-07-08 15:55:00,7.6,7.61,7.6,7.61,2839200.0,6.8838,6.8928,6.8838,6.8928,2839200.0
2008-07-09 09:30:00,7.63,7.65,7.62,7.64,1972000.0,6.9109,6.9291,6.9019,6.92,1972000.0
2008-07-09 09:35:00,7.64,7.66,7.6,7.61,2533600.0,6.92,6.9381,6.8838,6.8928,2533600.0
2008-07-09 09:40:00,7.6,7.65,7.58,7.59,2921600.0,6.8838,6.9291,6.8657,6.8747,2921600.0
2008-07-09 09:45:00,7.6,7.63,7.59,7.6,1576000.0,6.8838,6.9109,6.8747,6.8838,1576000.0
2008-07-09 09:50:00,7.6,7.61,7.56,7.57,2298400.0,6.8838,6.8928,6.8475,6.8566,2298400.0
2008-07-09 09:55:00,7.57,7.59,7.57,7.59,1256000.0,6.8566,6.8747,6.8566,6.8747,1256000.0
2008-07-09 10:00:00,7.59,7.59,7.56,7.57,1360800.0,6.8747,6.8747,6.8475,6.8566,1360800.0
2008-07-09 10:05:00,7.57,7.59,7.55,7.58,1336000.0,6.8566,6.8747,6.8385,6.8657,1336000.0
2008-07-09 10:10:00,7.58,7.59,7.57,7.58,1660000.0,6.8657,6.8747,6.8566,6.8657,1660000.0
2008-07-09 10:15:00,7.59,7.62,7.58,7.61,1626400.0,6.8747,6.9019,6.8657,6.8928,1626400.0
2008-07-09 10:20:00,7.62,7.63,7.6,7.62,1208800.0,6.9019,6.9109,6.8838,6.9019,1208800.0
2008-07-09 10:25:00,7.62,7.65,7.62,7.64,1348000.0,6.9019,6.9291,6.9019,6.92,1348000.0
2008-07-09 10:30:00,7.64,7.64,7.62,7.63,1340000.0,6.92,6.92,6.9019,6.9109,1340000.0
2008-07-09 10:35:00,7.63,7.63,7.6,7.6,1376000.0,6.9109,6.9109,6.8838,6.8838,1376000.0
2008-07-09 10:40:00,7.6,7.62,7.59,7.59,1015200.0,6.8838,6.9019,6.8747,6.8747,1015200.0
2008-07-09 10:45:00,7.59,7.61,7.58,7.59,803200.0,6.8747,6.8928,6.8657,6.8747,803200.0
2008-07-09 10:50:00,7.6,7.61,7.59,7.6,910400.0,6.8838,6.8928,6.8747,6.8838,910400.0
2008-07-09 10:55:00,7.6,7.63,7.6,7.62,824000.0,6.8838,6.9109,6.8838,6.9019,824000.0
2008-07-09 11:00:00,7.62,7.65,7.61,7.64,978400.0,6.9019,6.9291,6.8928,6.92,978400.0
2008-07-09 11:05:00,7.64,7.65,7.63,7.63,789600.0,6.92,6.9291,6.9109,6.9109,789600.0
2008-07-09 11:10:00,7.63,7.64,7.61,7.61,634400.0,6.9109,6.92,6.8928,6.8928,634400.0
2008-07-09 11:15:00,7.61,7.62,7.59,7.62,956000.0,6.8928,6.9019,6.8747,6.9019,956000.0
2008-07-09 11:20:00,7.61,7.63,7.61,7.63,1086400.0,6.8928,6.9109,6.8928,6.9109,1086400.0
2008-07-09 11:25:00,7.63,7.66,7.63,7.65,1328000.0,6.9109,6.9381,6.9109,6.9291,1328000.0
2008-07-09 11:30:00,7.65,7.66,7.64,7.64,1024800.0,6.9291,6.9381,6.92,6.92,1024800.0
2008-07-09 11:35:00,7.64,7.64,7.6,7.6,652000.0,6.92,6.92,6.8838,6.8838,652000.0
2008-07-09 11:40:00,7.6,7.62,7.6,7.61,987200.0,6.8838,6.9019,6.8838,6.8928,987200.0
2008-07-09 11:45:00,7.61,7.62,7.6,7.61,640800.0,6.8928,6.9019,6.8838,6.8928,640800.0
2008-07-09 11:50:00,7.6,7.6,7.58,7.59,761600.0,6.8838,6.8838,6.8657,6.8747,761600.0
2008-07-09 11:55:00,7.59,7.6,7.59,7.6,539200.0,6.8747,6.8838,6.8747,6.8838,539200.0
2008-07-09 12:00:00,7.6,7.6,7.58,7.59,513600.0,6.8838,6.8838,6.8657,6.8747,513600.0
2008-07-09 12:05:00,7.59,7.59,7.56,7.59,698400.0,6.8747,6.8747,6.8475,6.8747,698400.0
2008-07-09 12:10:00,7.59,7.6,7.58,7.58,376800.0,6.8747,6.8838,6.8657,6.8657,376800.0
2008-07-09 12:15:00,7.58,7.61,7.58,7.6,252000.0,6.8657,6.8928,6.8657,6.8838,252000.0
2008-07-09 12:20:00,7.6,7.62,7.58,7.59,798400.0,6.8838,6.9019,6.8657,6.8747,798400.0
2008-07-09 12:25:00,7.59,7.59,7.58,7.58,316000.0,6.8747,6.8747,6.8657,6.8657,316000.0
2008-07-09 12:30:00,7.59,7.59,7.58,7.58,176000.0,6.8747,6.8747,6.8657,6.8657,176000.0
2008-07-09 12:35:00,7.58,7.58,7.54,7.55,563200.0,6.8657,6.8657,6.8294,6.8385,563200.0
2008-07-09 12:40:00,7.55,7.55,7.54,7.55,467200.0,6.8385,6.8385,6.8294,6.8385,467200.0
2008-07-09 12:45:00,7.55,7.55,7.53,7.54,663200.0,6.8385,6.8385,6.8204,6.8294,663200.0
2008-07-09 12:50:00,7.54,7.56,7.54,7.55,560800.0,6.8294,6.8475,6.8294,6.8385,560800.0
2008-07-09 12:55:00,7.55,7.56,7.54,7.55,647200.0,6.8385,6.8475,6.8294,6.8385,647200.0
2008-07-09 13:00:00,7.54,7.55,7.51,7.52,915200.0,6.8294,6.8385,6.8023,6.8113,915200.0
2008-07-09 13:05:00,7.51,7.52,7.5,7.5,987200.0,6.8023,6.8113,6.7932,6.7932,987200.0
2008-07-09 13:10:00,7.5,7.52,7.5,7.52,640000.0,6.7932,6.8113,6.7932,6.8113,640000.0
2008-07-09 13:15:00,7.52,7.53,7.5,7.53,612800.0,6.8113,6.8204,6.7932,6.8204,612800.0
2008-07-09 13:20:00,7.53,7.54,7.52,7.52,401600.0,6.8204,6.8294,6.8113,6.8113,401600.0
2008-07-09 13:25:00,7.52,7.53,7.51,7.53,1480000.0,6.8113,6.8204,6.8023,6.8204,1480000.0
2008-07-09 13:30:00,7.53,7.55,7.53,7.55,856000.0,6.8204,6.8385,6.8204,6.8385,856000.0
2008-07-09 13:35:00,7.55,7.56,7.53,7.53,765600.0,6.8385,6.8475,6.8204,6.8204,765600.0
2008-07-09 13:40:00,7.53,7.54,7.53,7.54,533600.0,6.8204,6.8294,6.8204,6.8294,533600.0
2008-07-09 13:45:00,7.54,7.54,7.53,7.54,807200.0,6.8294,6.8294,6.8204,6.8294,807200.0
2008-07-09 13:50:00,7.54,7.54,7.51,7.51,705600.0,6.8294,6.8294,6.8023,6.8023,705600.0
2008-07-09 13:55:00,7.51,7.53,7.51,7.52,501600.0,6.8023,6.8204,6.8023,6.8113,501600.0
2008-07-09 14:00:00,7.52,7.53,7.48,7.51,1596000.0,6.8113,6.8204,6.7751,6.8023,1596000.0
2008-07-09 14:05:00,7.51,7.52,7.5,7.52,976000.0,6.8023,6.8113,6.7932,6.8113,976000.0
2008-07-09 14:10:00,7.51,7.53,7.51,7.52,720000.0,6.8023,6.8204,6.8023,6.8113,720000.0
2008-07-09 14:15:00,7.51,7.53,7.48,7.48,853600.0,6.8023,6.8204,6.7751,6.7751,853600.0
2008-07-09 14:20:00,7.48,7.5,7.47,7.49,1089600.0,6.7751,6.7932,6.766,6.7841,1089600.0
2008-07-09 14:25:00,7.49,7.5,7.48,7.49,818400.0,6.7841,6.7932,6.7751,6.7841,818400.0
2008-07-09 14:30:00,7.49,7.5,7.48,7.48,781600.0,6.7841,6.7932,6.7751,6.7751,781600.0
2008-07-09 14:35:00,7.48,7.48,7.46,7.47,756000.0,6.7751,6.7751,6.757,6.766,756000.0
2008-07-09 14:40:00,7.47,7.48,7.45,7.46,1027200.0,6.766,6.7751,6.7479,6.757,1027200.0
2008-07-09 14:45:00,7.45,7.47,7.45,7.46,631200.0,6.7479,6.766,6.7479,6.757,631200.0
2008-07-09 14:50:00,7.46,7.46,7.39,7.41,2596000.0,6.757,6.757,6.6936,6.7117,2596000.0
2008-07-09 14:55:00,7.41,7.42,7.39,7.41,1116000.0,6.7117,6.7207,6.6936,6.7117,1116000.0
2008-07-09 15:00:00,7.4,7.4,7.36,7.38,1452000.0,6.7026,6.7026,6.6664,6.6845,1452000.0
2008-07-09 15:05:00,7.38,7.4,7.36,7.36,1329600.0,6.6845,6.7026,6.6664,6.6664,1329600.0
2008-07-09 15:10:00,7.36,7.39,7.36,7.38,1191200.0,6.6664,6.6936,6.6664,6.6845,1191200.0
2008-07-09 15:15:00,7.38,7.4,7.37,7.38,980000.0,6.6845,6.7026,6.6755,6.6845,980000.0
2008-07-09 15:20:00,7.38,7.4,7.38,7.39,798400.0,6.6845,6.7026,6.6845,6.6936,798400.0
2008-07-09 15:25:00,7.39,7.41,7.39,7.39,950400.0,6.6936,6.7117,6.6936,6.6936,950400.0
2008-07-09 15:30:00,7.39,7.41,7.39,7.39,724800.0,6.6936,6.7117,6.6936,6.6936,724800.0
2008-07-09 15:35:00,7.39,7.4,7.37,7.37,3073600.0,6.6936,6.7026,6.6755,6.6755,3073600.0
2008-07-09 15:40:00,7.37,7.37,7.27,7.28,2939200.0,6.6755,6.6755,6.5849,6.5939,2939200.0
2008-07-09 15:45:00,7.28,7.31,7.27,7.27,3500000.0,6.5939,6.6211,6.5849,6.5849,3500000.0
2008-07-09 15:50:00,7.27,7.3,7.27,7.29,1303200.0,6.5849,6.612,6.5849,6.603,1303200.0
2008-07-09 15:55:00,7.29,7.29,7.25,7.26,3692000.0,6.603,6.603,6.5668,6.5758,3692000.0
2008-07-10 09:30:00,7.26,7.32,7.26,7.29,3407200.0,6.5758,6.6302,6.5758,6.603,3407200.0
2008-07-10 09:35:00,7.29,7.3,7.24,7.24,1905600.0,6.603,6.612,6.5577,6.5577,1905600.0
2008-07-10 09:40:00,7.24,7.34,7.24,7.32,2492000.0,6.5577,6.6483,6.5577,6.6302,2492000.0
2008-07-10 09:45:00,7.32,7.36,7.3,7.35,2312800.0,6.6302,6.6664,6.612,6.6573,2312800.0
2008-07-10 09:50:00,7.35,7.36,7.31,7.31,1314400.0,6.6573,6.6664,6.6211,6.6211,1314400.0
2008-07-10 09:55:00,7.32,7.33,7.26,7.27,1600000.0,6.6302,6.6392,6.5758,6.5849,1600000.0
2008-07-10 10:00:00,7.27,7.29,7.23,7.24,2706400.0,6.5849,6.603,6.5486,6.5577,2706400.0
2008-07-10 10:05:00,7.24,7.25,7.22,7.23,2249600.0,6.5577,6.5668,6.5396,6.5486,2249600.0
2008-07-10 10:10:00,7.23,7.26,7.19,7.2,3346400.0,6.5486,6.5758,6.5124,6.5215,3346400.0
2008-07-10 10:15:00,7.2,7.2,7.17,7.18,2328000.0,6.5215,6.5215,6.4943,6.5034,2328000.0
2008-07-10 10:20:00,7.18,7.21,7.17,7.2,2335200.0,6.5034,6.5305,6.4943,6.5215,2335200.0
2008-07-10 10:25:00,7.2,7.24,7.17,7.23,2104800.0,6.5215,6.5577,6.4943,6.5486,2104800.0
2008-07-10 10:30:00,7.23,7.25,7.21,7.23,2341600.0,6.5486,6.5668,6.5305,6.5486,2341600.0
2008-07-10 10:35:00,7.24,7.25,7.21,7.23,887200.0,6.5577,6.5668,6.5305,6.5486,887200.0
2008-07-10 10:40:00,7.23,7.29,7.21,7.27,1542400.0,6.5486,6.603,6.5305,6.5849,1542400.0
2008-07-10 10:45:00,7.28,7.3,7.26,7.26,2478400.0,6.5939,6.612,6.5758,6.5758,2478400.0
2008-07-10 10:50:00,7.26,7.27,7.23,7.26,1266400.0,6.5758,6.5849,6.5486,6.5758,1266400.0
2008-07-10 10:55:00,7.25,7.28,7.23,7.25,1106400.0,6.5668,6.5939,6.5486,6.5668,1106400.0
2008-07-10 11:00:00,7.24,7.3,7.22,7.29,2273600.0,6.5577,6.612,6.5396,6.603,2273600.0
2008-07-10 11:05:00,7.29,7.31,7.23,7.25,2030400.0,6.603,6.6211,6.5486,6.5668,2030400.0
2008-07-10 11:10:00,7.25,7.28,7.24,7.27,1173600.0,6.5668,6.5939,6.5577,6.5849,1173600.0
2008-07-10 11:15:00,7.27,7.27,7.22,7.23,757600.0,6.5849,6.5849,6.5396,6.5486,757600.0
2008-07-10 11:20:00,7.23,7.25,7.23,7.25,452000.0,6.5486,6.5668,6.5486,6.5668,452000.0
2008-07-10 11:25:00,7.25,7.25,7.23,7.25,776000.0,6.5668,6.5668,6.5486,6.5668,776000.0
2008-07-10 11:30:00,7.25,7.32,7.25,7.31,1691200.0,6.5668,6.6302,6.5668,6.6211,1691200.0
2008-07-10 11:35:00,7.31,7.33,7.3,7.31,1067200.0,6.6211,6.6392,6.612,6.6211,1067200.0
2008-07-10 11:40:00,7.31,7.33,7.29,7.3,775200.0,6.6211,6.6392,6.603,6.612,775200.0
2008-07-10 11:45:00,7.3,7.3,7.28,7.28,531200.0,6.612,6.612,6.5939,6.5939,531200.0
2008-07-10 11:50:00,7.28,7.31,7.28,7.3,858400.0,6.5939,6.6211,6.5939,6.612,858400.0
2008-07-10 11:55:00,7.31,7.31,7.27,7.3,1085600.0,6.6211,6.6211,6.5849,6.612,1085600.0
2008-07-10 12:00:00,7.3,7.35,7.3,7.33,1895200.0,6.612,6.6573,6.612,6.6392,1895200.0
2008-07-10 12:05:00,7.34,7.36,7.33,7.33,2498400.0,6.6483,6.6664,6.6392,6.6392,2498400.0
2008-07-10 12:10:00,7.33,7.36,7.33,7.35,950400.0,6.6392,6.6664,6.6392,6.6573,950400.0
2008-07-10 12:15:00,7.35,7.37,7.34,7.35,677600.0,6.6573,6.6755,6.6483,6.6573,677600.0
2008-07-10 12:20:00,7.35,7.35,7.32,7.33,719200.0,6.6573,6.6573,6.6302,6.6392,719200.0
2008-07-10 12:25:00,7.33,7.34,7.31,7.31,541600.0,6.6392,6.6483,6.6211,6.6211,541600.0
2008-07-10 12:30:00,7.31,7.32,7.3,7.31,576000.0,6.6211,6.6302,6.612,6.6211,576000.0
2008-07-10 12:35:00,7.31,7.31,7.29,7.31,865600.0,6.6211,6.6211,6.603,6.6211,865600.0
2008-07-10 12:40:00,7.31,7.33,7.31,7.32,706400.0,6.6211,6.6392,6.6211,6.6302,706400.0
2008-07-10 12:45:00,7.32,7.33,7.31,7.31,232000.0,6.6302,6.6392,6.6211,6.6211,232000.0
2008-07-10 12:50:00,7.31,7.31,7.27,7.28,1065600.0,6.6211,6.6211,6.5849,6.5939,1065600.0
2008-07-10 12:55:00,7.28,7.28,7.27,7.28,616000.0,6.5939,6.5939,6.5849,6.5939,616000.0
2008-07-10 13:00:00,7.28,7.31,7.28,7.31,941600.0,6.5939,6.6211,6.5939,6.6211,941600.0
2008-07-10 13:05:00,7.31,7.33,7.3,7.32,702400.0,6.6211,6.6392,6.612,6.6302,702400.0
2008-07-10 13:10:00,7.31,7.34,7.31,7.33,704000.0,6.6211,6.6483,6.6211,6.6392,704000.0
2008-07-10 13:15:00,7.33,7.36,7.31,7.34,600800.0,6.6392,6.6664,6.6211,6.6483,600800.0
2008-07-10 13:20:00,7.35,7.36,7.34,7.34,403200.0,6.6573,6.6664,6.6483,6.6483,403200.0
2008-07-10 13:25:00,7.34,7.36,7.33,7.35,589600.0,6.6483,6.6664,6.6392,6.6573,589600.0
2008-07-10 13:30:00,7.36,7.39,7.35,7.39,1300800.0,6.6664,6.6936,6.6573,6.6936,1300800.0
2008-07-10 13:35:00,7.39,7.4,7.37,7.38,1076000.0,6.6936,6.7026,6.6755,6.6845,1076000.0
2008-07-10 13:40:00,7.38,7.39,7.37,7.38,843200.0,6.6845,6.6936,6.6755,6.6845,843200.0
2008-07-10 13:45:00,7.38,7.39,7.38,7.39,616000.0,6.6845,6.6936,6.6845,6.6936,616000.0
2008-07-10 13:50:00,7.39,7.41,7.38,7.4,772000.0,6.6936,6.7117,6.6845,6.7026,772000.0
2008-07-10 13:55:00,7.4,7.42,7.37,7.37,1708000.0,6.7026,6.7207,6.6755,6.6755,1708000.0
2008-07-10 14:00:00,7.37,7.37,7.35,7.36,971200.0,6.6755,6.6755,6.6573,6.6664,971200.0
2008-07-10 14:05:00,7.36,7.37,7.35,7.35,467200.0,6.6664,6.6755,6.6573,6.6573,467200.0
2008-07-10 14:10:00,7.35,7.36,7.32,7.32,831200.0,6.6573,6.6664,6.6302,6.6302,831200.0
2008-07-10 14:15:00,7.32,7.33,7.3,7.3,1023200.0,6.6302,6.6392,6.612,6.612,1023200.0
2008-07-10 14:20:00,7.3,7.33,7.3,7.31,1091200.0,6.612,6.6392,6.612,6.6211,1091200.0
2008-07-10 14:25:00,7.31,7.31,7.22,7.25,2384800.0,6.6211,6.6211,6.5396,6.5668,2384800.0
2008-07-10 14:30:00,7.25,7.27,7.24,7.25,1531200.0,6.5668,6.5849,6.5577,6.5668,1531200.0
2008-07-10 14:35:00,7.25,7.28,7.25,7.26,669600.0,6.5668,6.5939,6.5668,6.5758,669600.0
2008-07-10 14:40:00,7.27,7.27,7.2,7.2,1445600.0,6.5849,6.5849,6.5215,6.5215,1445600.0
2008-07-10 14:45:00,7.2,7.23,7.19,7.2,1217600.0,6.5215,6.5486,6.5124,6.5215,1217600.0
2008-07-10 14:50:00,7.21,7.21,7.16,7.18,1332000.0,6.5305,6.5305,6.4852,6.5034,1332000.0
2008-07-10 14:55:00,7.18,7.22,7.16,7.19,1188000.0,6.5034,6.5396,6.4852,6.5124,1188000.0
2008-07-10 15:00:00,7.19,7.27,7.19,7.25,2313600.0,6.5124,6.5849,6.5124,6.5668,2313600.0
2008-07-10 15:05:00,7.25,7.29,7.23,7.28,1700000.0,6.5668,6.603,6.5486,6.5939,1700000.0
2008-07-10 15:10:00,7.28,7.31,7.26,7.3,1200800.0,6.5939,6.6211,6.5758,6.612,1200800.0
2008-07-10 15:15:00,7.3,7.3,7.27,7.27,1111200.0,6.612,6.612,6.5849,6.5849,1111200.0
2008-07-10 15:20:00,7.27,7.31,7.27,7.3,1243200.0,6.5849,6.6211,6.5849,6.612,1243200.0
2008-07-10 15:25:00,7.3,7.32,7.29,7.3,1301600.0,6.612,6.6302,6.603,6.612,1301600.0
2008-07-10 15:30:00,7.3,7.31,7.27,7.28,1295200.0,6.612,6.6211,6.5849,6.5939,1295200.0
2008-07-10 15:35:00,7.28,7.28,7.23,7.27,955200.0,6.5939,6.5939,6.5486,6.5849,955200.0
2008-07-10 15:40:00,7.27,7.31,7.26,7.3,1519200.0,6.5849,6.6211,6.5758,6.612,1519200.0
2008-07-10 15:45:00,7.3,7.32,7.29,7.32,1517600.0,6.612,6.6302,6.603,6.6302,1517600.0
2008-07-10 15:50:00,7.32,7.33,7.29,7.32,1843200.0,6.6302,6.6392,6.603,6.6302,1843200.0
2008-07-10 15:55:00,7.32,7.37,7.31,7.36,2024800.0,6.6302,6.6755,6.6211,6.6664,2024800.0
2008-07-11 09:30:00,7.2,7.21,7.13,7.14,3271200.0,6.5215,6.5305,6.4581,6.4671,3271200.0
2008-07-11 09:35:00,7.14,7.18,7.14,7.16,3229600.0,6.4671,6.5034,6.4671,6.4852,3229600.0
2008-07-11 09:40:00,7.16,7.2,7.13,7.2,2833600.0,6.4852,6.5215,6.4581,6.5215,2833600.0
2008-07-11 09:45:00,7.2,7.24,7.19,7.24,4524800.0,6.5215,6.5577,6.5124,6.5577,4524800.0
2008-07-11 09:50:00,7.24,7.25,7.19,7.25,2468800.0,6.5577,6.5668,6.5124,6.5668,2468800.0
2008-07-11 09:55:00,7.25,7.26,7.21,7.25,5139200.0,6.5668,6.5758,6.5305,6.5668,5139200.0
2008-07-11 10:00:00,7.25,7.28,7.22,7.27,1605600.0,6.5668,6.5939,6.5396,6.5849,1605600.0
2008-07-11 10:05:00,7.27,7.27,7.24,7.27,2252800.0,6.5849,6.5849,6.5577,6.5849,2252800.0
2008-07-11 10:10:00,7.26,7.28,7.25,7.27,1445600.0,6.5758,6.5939,6.5668,6.5849,1445600.0
2008-07-11 10:15:00,7.27,7.27,7.23,7.25,1685600.0,6.5849,6.5849,6.5486,6.5668,1685600.0
2008-07-11 10:20:00,7.25,7.25,7.22,7.24,1329600.0,6.5668,6.5668,6.5396,6.5577,1329600.0
2008-07-11 10:25:00,7.23,7.26,7.12,7.15,7497600.0,6.5486,6.5758,6.449,6.4762,7497600.0
2008-07-11 10:30:00,7.15,7.17,7.11,7.15,3140000.0,6.4762,6.4943,6.44,6.4762,3140000.0
2008-07-11 10:35:00,7.15,7.16,7.12,7.13,3016800.0,6.4762,6.4852,6.449,6.4581,3016800.0
2008-07-11 10:40:00,7.12,7.15,7.11,7.13,1820000.0,6.449,6.4762,6.44,6.4581,1820000.0
2008-07-11 10:45:00,7.14,7.16,7.13,7.16,1754400.0,6.4671,6.4852,6.4581,6.4852,1754400.0
2008-07-11 10:50:00,7.16,7.18,7.15,7.16,1864000.0,6.4852,6.5034,6.4762,6.4852,1864000.0
2008-07-11 10:55:00,7.16,7.19,7.14,7.17,1324800.0,6.4852,6.5124,6.4671,6.4943,1324800.0
2008-07-11 11:00:00,7.17,7.19,7.14,7.14,1319200.0,6.4943,6.5124,6.4671,6.4671,1319200.0
2008-07-11 11:05:00,7.14,7.16,7.14,7.15,672000.0,6.4671,6.4852,6.4671,6.4762,672000.0
2008-07-11 11:10:00,7.15,7.17,7.14,7.15,690400.0,6.4762,6.4943,6.4671,6.4762,690400.0
2008-07-11 11:15:00,7.15,7.16,7.11,7.13,1385600.0,6.4762,6.4852,6.44,6.4581,1385600.0
2008-07-11 11:20:00,7.13,7.14,7.1,7.12,1313600.0,6.4581,6.4671,6.4309,6.449,1313600.0
2008-07-11 11:25:00,7.11,7.13,7.1,7.1,1584000.0,6.44,6.4581,6.4309,6.4309,1584000.0
2008-07-11 11:30:00,7.1,7.1,7.05,7.08,2938400.0,6.4309,6.4309,6.3856,6.4128,2938400.0
2008-07-11 11:35:00,7.08,7.12,7.08,7.11,1461600.0,6.4128,6.449,6.4128,6.44,1461600.0
2008-07-11 11:40:00,7.11,7.15,7.11,7.14,1516800.0,6.44,6.4762,6.44,6.4671,1516800.0
2008-07-11 11:45:00,7.14,7.15,7.12,7.13,747200.0,6.4671,6.4762,6.449,6.4581,747200.0
2008-07-11 11:50:00,7.13,7.13,7.11,7.11,1246400.0,6.4581,6.4581,6.44,6.44,1246400.0
2008-07-11 11:55:00,7.11,7.15,7.11,7.15,1401600.0,6.44,6.4762,6.44,6.4762,1401600.0
2008-07-11 12:00:00,7.15,7.16,7.12,7.14,2015200.0,6.4762,6.4852,6.449,6.4671,2015200.0
2008-07-11 12:05:00,7.14,7.15,7.11,7.11,787200.0,6.4671,6.4762,6.44,6.44,787200.0
2008-07-11 12:10:00,7.11,7.11,7.08,7.11,2500800.0,6.44,6.44,6.4128,6.44,2500800.0
2008-07-11 12:15:00,7.11,7.12,7.1,7.1,552000.0,6.44,6.449,6.4309,6.4309,552000.0
2008-07-11 12:20:00,7.1,7.13,7.09,7.12,741600.0,6.4309,6.4581,6.4218,6.449,741600.0
2008-07-11 12:25:00,7.12,7.12,7.09,7.11,330400.0,6.449,6.449,6.4218,6.44,330400.0
2008-07-11 12:30:00,7.11,7.11,7.07,7.08,794400.0,6.44,6.44,6.4037,6.4128,794400.0
2008-07-11 12:35:00,7.09,7.1,7.07,7.07,391200.0,6.4218,6.4309,6.4037,6.4037,391200.0
2008-07-11 12:40:00,7.07,7.09,7.06,7.09,654400.0,6.4037,6.4218,6.3947,6.4218,654400.0
2008-07-11 12:45:00,7.08,7.09,7.07,7.08,562400.0,6.4128,6.4218,6.4037,6.4128,562400.0
2008-07-11 12:50:00,7.08,7.09,7.06,7.06,1042400.0,6.4128,6.4218,6.3947,6.3947,1042400.0
2008-07-11 12:55:00,7.06,7.07,7.04,7.07,1224000.0,6.3947,6.4037,6.3766,6.4037,1224000.0
2008-07-11 13:00:00,7.07,7.08,7.04,7.08,988800.0,6.4037,6.4128,6.3766,6.4128,988800.0
2008-07-11 13:05:00,7.08,7.08,7.06,7.07,591200.0,6.4128,6.4128,6.3947,6.4037,591200.0
2008-07-11 13:10:00,7.06,7.06,7.03,7.06,981600.0,6.3947,6.3947,6.3675,6.3947,981600.0
2008-07-11 13:15:00,7.06,7.1,7.05,7.09,1711200.0,6.3947,6.4309,6.3856,6.4218,1711200.0
2008-07-11 13:20:00,7.09,7.11,7.08,7.09,1320000.0,6.4218,6.44,6.4128,6.4218,1320000.0
2008-07-11 13:25:00,7.09,7.11,7.08,7.1,1308000.0,6.4218,6.44,6.4128,6.4309,1308000.0
2008-07-11 13:30:00,7.1,7.11,7.09,7.1,884000.0,6.4309,6.44,6.4218,6.4309,884000.0
2008-07-11 13:35:00,7.09,7.13,7.09,7.13,1338400.0,6.4218,6.4581,6.4218,6.4581,1338400.0
2008-07-11 13:40:00,7.13,7.16,7.13,7.15,2156800.0,6.4581,6.4852,6.4581,6.4762,2156800.0
2008-07-11 13:45:00,7.14,7.15,7.13,7.14,648000.0,6.4671,6.4762,6.4581,6.4671,648000.0
2008-07-11 13:50:00,7.14,7.14,7.11,7.12,1088000.0,6.4671,6.4671,6.44,6.449,1088000.0
2008-07-11 13:55:00,7.12,7.18,7.12,7.15,1802400.0,6.449,6.5034,6.449,6.4762,1802400.0
2008-07-11 14:00:00,7.15,7.18,7.12,7.17,1704800.0,6.4762,6.5034,6.449,6.4943,1704800.0
2008-07-11 14:05:00,7.16,7.21,7.16,7.17,2383200.0,6.4852,6.5305,6.4852,6.4943,2383200.0
2008-07-11 14:10:00,7.18,7.19,7.16,7.18,979200.0,6.5034,6.5124,6.4852,6.5034,979200.0
2008-07-11 14:15:00,7.19,7.2,7.16,7.18,3035200.0,6.5124,6.5215,6.4852,6.5034,3035200.0
2008-07-11 14:20:00,7.18,7.18,7.1,7.11,2204800.0,6.5034,6.5034,6.4309,6.44,2204800.0
2008-07-11 14:25:00,7.11,7.14,7.11,7.11,911200.0,6.44,6.4671,6.44,6.44,911200.0
2008-07-11 14:30:00,7.11,7.12,7.09,7.09,1170400.0,6.44,6.449,6.4218,6.4218,1170400.0
2008-07-11 14:35:00,7.09,7.14,7.09,7.12,905600.0,6.4218,6.4671,6.4218,6.449,905600.0
2008-07-11 14:40:00,7.12,7.16,7.12,7.16,1156800.0,6.449,6.4852,6.449,6.4852,1156800.0
2008-07-11 14:45:00,7.16,7.27,7.15,7.27,2340800.0,6.4852,6.5849,6.4762,6.5849,2340800.0
2008-07-11 14:50:00,7.27,7.33,7.2,7.23,5237600.0,6.5849,6.6392,6.5215,6.5486,5237600.0
2008-07-11 14:55:00,7.23,7.31,7.21,7.31,2540800.0,6.5486,6.6211,6.5305,6.6211,2540800.0
2008-07-11 15:00:00,7.31,7.42,7.28,7.41,7097600.0,6.6211,6.7207,6.5939,6.7117,7097600.0
2008-07-11 15:05:00,7.41,7.42,7.3,7.34,3037600.0,6.7117,6.7207,6.612,6.6483,3037600.0
2008-07-11 15:10:00,7.34,7.35,7.22,7.23,3192800.0,6.6483,6.6573,6.5396,6.5486,3192800.0
2008-07-11 15:15:00,7.24,7.27,7.22,7.22,2160000.0,6.5577,6.5849,6.5396,6.5396,2160000.0
2008-07-11 15:20:00,7.22,7.26,7.19,7.22,2281600.0,6.5396,6.5758,6.5124,6.5396,2281600.0
2008-07-11 15:25:00,7.22,7.26,7.17,7.22,4003200.0,6.5396,6.5758,6.4943,6.5396,4003200.0
2008-07-11 15:30:00,7.22,7.23,7.15,7.15,2861600.0,6.5396,6.5486,6.4762,6.4762,2861600.0
2008-07-11 15:35:00,7.15,7.19,7.15,7.18,1248800.0,6.4762,6.5124,6.4762,6.5034,1248800.0
2008-07-11 15:40:00,7.18,7.18,7.15,7.17,1508000.0,6.5034,6.5034,6.4762,6.4943,1508000.0
2008-07-11 15:45:00,7.17,7.21,7.17,7.19,1756800.0,6.4943,6.5305,6.4943,6.5124,1756800.0
2008-07-11 15:50:00,7.2,7.25,7.2,7.22,3356000.0,6.5215,6.5668,6.5215,6.5396,3356000.0
2008-07-11 15:55:00,7.22,7.24,7.19,7.21,2046400.0,6.5396,6.5577,6.5124,6.5305,2046400.0
2008-07-14 09:30:00,7.36,7.39,7.34,7.34,4344800.0,6.6664,6.6936,6.6483,6.6483,4344800.0
2008-07-14 09:35:00,7.34,7.37,7.32,7.33,2836800.0,6.6483,6.6755,6.6302,6.6392,2836800.0
2008-07-14 09:40:00,7.33,7.35,7.3,7.31,1979200.0,6.6392,6.6573,6.612,6.6211,1979200.0
2008-07-14 09:45:00,7.3,7.31,7.28,7.3,1764000.0,6.612,6.6211,6.5939,6.612,1764000.0
2008-07-14 09:50:00,7.3,7.31,7.26,7.27,1288800.0,6.612,6.6211,6.5758,6.5849,1288800.0
2008-07-14 09:55:00,7.27,7.28,7.23,7.24,1790400.0,6.5849,6.5939,6.5486,6.5577,1790400.0
2008-07-14 10:00:00,7.23,7.24,7.2,7.22,2325600.0,6.5486,6.5577,6.5215,6.5396,2325600.0
2008-07-14 10:05:00,7.22,7.27,7.22,7.26,2085600.0,6.5396,6.5849,6.5396,6.5758,2085600.0
2008-07-14 10:10:00,7.26,7.28,7.24,7.28,1656000.0,6.5758,6.5939,6.5577,6.5939,1656000.0
2008-07-14 10:15:00,7.28,7.28,7.25,7.27,1188800.0,6.5939,6.5939,6.5668,6.5849,1188800.0
2008-07-14 10:20:00,7.27,7.28,7.22,7.22,1264000.0,6.5849,6.5939,6.5396,6.5396,1264000.0
2008-07-14 10:25:00,7.22,7.22,7.17,7.2,1660800.0,6.5396,6.5396,6.4943,6.5215,1660800.0
2008-07-14 10:30:00,7.2,7.23,7.2,7.21,1474400.0,6.5215,6.5486,6.5215,6.5305,1474400.0
2008-07-14 10:35:00,7.21,7.24,7.2,7.21,1192000.0,6.5305,6.5577,6.5215,6.5305,1192000.0
2008-07-14 10:40:00,7.22,7.22,7.18,7.2,1238400.0,6.5396,6.5396,6.5034,6.5215,1238400.0
2008-07-14 10:45:00,7.19,7.2,7.17,7.18,1220000.0,6.5124,6.5215,6.4943,6.5034,1220000.0
2008-07-14 10:50:00,7.18,7.22,7.18,7.21,1243200.0,6.5034,6.5396,6.5034,6.5305,1243200.0
2008-07-14 10:55:00,7.21,7.25,7.21,7.24,1156800.0,6.5305,6.5668,6.5305,6.5577,1156800.0
2008-07-14 11:00:00,7.24,7.25,7.21,7.22,1096000.0,6.5577,6.5668,6.5305,6.5396,1096000.0
2008-07-14 11:05:00,7.22,7.23,7.2,7.2,1148000.0,6.5396,6.5486,6.5215,6.5215,1148000.0
2008-07-14 11:10:00,7.2,7.2,7.16,7.19,958400.0,6.5215,6.5215,6.4852,6.5124,958400.0
2008-07-14 11:15:00,7.2,7.2,7.18,7.2,776000.0,6.5215,6.5215,6.5034,6.5215,776000.0
2008-07-14 11:20:00,7.2,7.2,7.15,7.15,766400.0,6.5215,6.5215,6.4762,6.4762,766400.0
2008-07-14 11:25:00,7.15,7.18,7.14,7.18,832000.0,6.4762,6.5034,6.4671,6.5034,832000.0
2008-07-14 11:30:00,7.18,7.18,7.14,7.15,1136000.0,6.5034,6.5034,6.4671,6.4762,1136000.0
2008-07-14 11:35:00,7.15,7.17,7.15,7.15,1091200.0,6.4762,6.4943,6.4762,6.4762,1091200.0
2008-07-14 11:40:00,7.15,7.18,7.14,7.17,964000.0,6.4762,6.5034,6.4671,6.4943,964000.0
2008-07-14 11:45:00,7.17,7.18,7.14,7.16,1033600.0,6.4943,6.5034,6.4671,6.4852,1033600.0
2008-07-14 11:50:00,7.16,7.16,7.11,7.11,1292000.0,6.4852,6.4852,6.44,6.44,1292000.0
2008-07-14 11:55:00,7.11,7.11,7.04,7.1,3591200.0,6.44,6.44,6.3766,6.4309,3591200.0
2008-07-14 12:00:00,7.1,7.12,7.07,7.08,2328000.0,6.4309,6.449,6.4037,6.4128,2328000.0
2008-07-14 12:05:00,7.08,7.08,7.06,7.08,1699200.0,6.4128,6.4128,6.3947,6.4128,1699200.0
2008-07-14 12:10:00,7.08,7.09,7.06,7.08,1184800.0,6.4128,6.4218,6.3947,6.4128,1184800.0
2008-07-14 12:15:00,7.08,7.11,7.08,7.11,1244800.0,6.4128,6.44,6.4128,6.44,1244800.0
2008-07-14 12:20:00,7.11,7.11,7.09,7.09,684800.0,6.44,6.44,6.4218,6.4218,684800.0
2008-07-14 12:25:00,7.09,7.1,7.07,7.09,830400.0,6.4218,6.4309,6.4037,6.4218,830400.0
2008-07-14 12:30:00,7.09,7.1,7.07,7.07,1072000.0,6.4218,6.4309,6.4037,6.4037,1072000.0
2008-07-14 12:35:00,7.07,7.08,7.05,7.07,1412000.0,6.4037,6.4128,6.3856,6.4037,1412000.0
2008-07-14 12:40:00,7.08,7.08,7.07,7.08,697600.0,6.4128,6.4128,6.4037,6.4128,697600.0
2008-07-14 12:45:00,7.08,7.09,7.07,7.08,860000.0,6.4128,6.4218,6.4037,6.4128,860000.0
2008-07-14 12:50:00,7.08,7.11,7.08,7.1,700000.0,6.4128,6.44,6.4128,6.4309,700000.0
2008-07-14 12:55:00,7.1,7.11,7.07,7.08,1597600.0,6.4309,6.44,6.4037,6.4128,1597600.0
2008-07-14 13:00:00,7.08,7.08,7.05,7.07,1716800.0,6.4128,6.4128,6.3856,6.4037,1716800.0
2008-07-14 13:05:00,7.07,7.07,7.03,7.05,1828800.0,6.4037,6.4037,6.3675,6.3856,1828800.0
2008-07-14 13:10:00,7.04,7.07,7.03,7.07,1464000.0,6.3766,6.4037,6.3675,6.4037,1464000.0
2008-07-14 13:15:00,7.06,7.07,7.06,7.07,541600.0,6.3947,6.4037,6.3947,6.4037,541600.0
2008-07-14 13:20:00,7.07,7.08,7.06,7.08,851200.0,6.4037,6.4128,6.3947,6.4128,851200.0
2008-07-14 13:25:00,7.08,7.08,7.06,7.07,1284000.0,6.4128,6.4128,6.3947,6.4037,1284000.0
2008-07-14 13:30:00,7.07,7.07,7.05,7.07,521600.0,6.4037,6.4037,6.3856,6.4037,521600.0
2008-07-14 13:35:00,7.07,7.1,7.06,7.09,504800.0,6.4037,6.4309,6.3947,6.4218,504800.0
2008-07-14 13:40:00,7.1,7.12,7.08,7.11,1368000.0,6.4309,6.449,6.4128,6.44,1368000.0
2008-07-14 13:45:00,7.11,7.13,7.1,7.12,1448800.0,6.44,6.4581,6.4309,6.449,1448800.0
2008-07-14 13:50:00,7.12,7.12,7.09,7.09,1128000.0,6.449,6.449,6.4218,6.4218,1128000.0
2008-07-14 13:55:00,7.09,7.11,7.08,7.1,1201600.0,6.4218,6.44,6.4128,6.4309,1201600.0
2008-07-14 14:00:00,7.1,7.11,7.09,7.1,389600.0,6.4309,6.44,6.4218,6.4309,389600.0
2008-07-14 14:05:00,7.1,7.14,7.1,7.12,1524000.0,6.4309,6.4671,6.4309,6.449,1524000.0
2008-07-14 14:10:00,7.12,7.13,7.1,7.1,1033600.0,6.449,6.4581,6.4309,6.4309,1033600.0
2008-07-14 14:15:00,7.09,7.12,7.09,7.11,486400.0,6.4218,6.449,6.4218,6.44,486400.0
2008-07-14 14:20:00,7.11,7.11,7.1,7.1,408000.0,6.44,6.44,6.4309,6.4309,408000.0
2008-07-14 14:25:00,7.1,7.13,7.1,7.11,1127200.0,6.4309,6.4581,6.4309,6.44,1127200.0
2008-07-14 14:30:00,7.12,7.14,7.12,7.14,1055200.0,6.449,6.4671,6.449,6.4671,1055200.0
2008-07-14 14:35:00,7.14,7.14,7.12,7.12,993600.0,6.4671,6.4671,6.449,6.449,993600.0
2008-07-14 14:40:00,7.12,7.12,7.09,7.09,1793600.0,6.449,6.449,6.4218,6.4218,1793600.0
2008-07-14 14:45:00,7.09,7.1,7.06,7.08,794400.0,6.4218,6.4309,6.3947,6.4128,794400.0
2008-07-14 14:50:00,7.07,7.08,7.06,7.07,1147200.0,6.4037,6.4128,6.3947,6.4037,1147200.0
2008-07-14 14:55:00,7.07,7.09,7.07,7.08,685600.0,6.4037,6.4218,6.4037,6.4128,685600.0
2008-07-14 15:00:00,7.08,7.09,7.07,7.08,495200.0,6.4128,6.4218,6.4037,6.4128,495200.0
2008-07-14 15:05:00,7.07,7.07,7.04,7.05,1606400.0,6.4037,6.4037,6.3766,6.3856,1606400.0
2008-07-14 15:10:00,7.05,7.07,7.05,7.06,658400.0,6.3856,6.4037,6.3856,6.3947,658400.0
2008-07-14 15:15:00,7.06,7.08,7.06,7.07,569600.0,6.3947,6.4128,6.3947,6.4037,569600.0
2008-07-14 15:20:00,7.07,7.14,7.06,7.11,2572800.0,6.4037,6.4671,6.3947,6.44,2572800.0
2008-07-14 15:25:00,7.11,7.15,7.11,7.14,1706400.0,6.44,6.4762,6.44,6.4671,1706400.0
2008-07-14 15:30:00,7.14,7.18,7.13,7.18,3829600.0,6.4671,6.5034,6.4581,6.5034,3829600.0
2008-07-14 15:35:00,7.18,7.18,7.15,7.16,1529600.0,6.5034,6.5034,6.4762,6.4852,1529600.0
2008-07-14 15:40:00,7.16,7.16,7.11,7.13,2622400.0,6.4852,6.4852,6.44,6.4581,2622400.0
2008-07-14 15:45:00,7.13,7.15,7.12,7.14,1136000.0,6.4581,6.4762,6.449,6.4671,1136000.0
2008-07-14 15:50:00,7.14,7.14,7.07,7.07,2408000.0,6.4671,6.4671,6.4037,6.4037,2408000.0
2008-07-14 15:55:00,7.07,7.08,7.06,7.07,1732000.0,6.4037,6.4128,6.3947,6.4037,1732000.0
2008-07-15 09:30:00,6.96,6.96,6.93,6.94,3030400.0,6.3041,6.3041,6.2769,6.286,3030400.0
2008-07-15 09:35:00,6.94,6.94,6.91,6.92,1816800.0,6.286,6.286,6.2588,6.2679,1816800.0
2008-07-15 09:40:00,6.92,6.93,6.91,6.93,1920800.0,6.2679,6.2769,6.2588,6.2769,1920800.0
2008-07-15 09:45:00,6.93,6.95,6.92,6.92,2110400.0,6.2769,6.295,6.2679,6.2679,2110400.0
2008-07-15 09:50:00,6.92,6.92,6.88,6.88,2882400.0,6.2679,6.2679,6.2316,6.2316,2882400.0
2008-07-15 09:55:00,6.88,6.89,6.86,6.87,3436800.0,6.2316,6.2407,6.2135,6.2226,3436800.0
2008-07-15 10:00:00,6.87,6.88,6.78,6.79,6615200.0,6.2226,6.2316,6.1411,6.1501,6615200.0
2008-07-15 10:05:00,6.79,6.8,6.75,6.79,5704000.0,6.1501,6.1592,6.1139,6.1501,5704000.0
2008-07-15 10:10:00,6.79,6.82,6.77,6.82,2988800.0,6.1501,6.1773,6.132,6.1773,2988800.0
2008-07-15 10:15:00,6.81,6.83,6.8,6.83,1645600.0,6.1682,6.1863,6.1592,6.1863,1645600.0
2008-07-15 10:20:00,6.83,6.85,6.81,6.84,1510400.0,6.1863,6.2045,6.1682,6.1954,1510400.0
2008-07-15 10:25:00,6.84,6.85,6.81,6.82,1588000.0,6.1954,6.2045,6.1682,6.1773,1588000.0
2008-07-15 10:30:00,6.82,6.83,6.79,6.79,2396800.0,6.1773,6.1863,6.1501,6.1501,2396800.0
2008-07-15 10:35:00,6.79,6.81,6.79,6.81,1688000.0,6.1501,6.1682,6.1501,6.1682,1688000.0
2008-07-15 10:40:00,6.81,6.85,6.81,6.85,2788000.0,6.1682,6.2045,6.1682,6.2045,2788000.0
2008-07-15 10:45:00,6.84,6.86,6.82,6.85,1540800.0,6.1954,6.2135,6.1773,6.2045,1540800.0
2008-07-15 10:50:00,6.85,6.89,6.84,6.88,3141600.0,6.2045,6.2407,6.1954,6.2316,3141600.0
2008-07-15 10:55:00,6.88,6.88,6.85,6.87,1404800.0,6.2316,6.2316,6.2045,6.2226,1404800.0
2008-07-15 11:00:00,6.87,6.92,6.87,6.92,2170400.0,6.2226,6.2679,6.2226,6.2679,2170400.0
2008-07-15 11:05:00,6.92,7.02,6.92,6.96,7098400.0,6.2679,6.3584,6.2679,6.3041,7098400.0
2008-07-15 11:10:00,6.96,6.96,6.93,6.95,2888800.0,6.3041,6.3041,6.2769,6.295,2888800.0
2008-07-15 11:15:00,6.95,6.98,6.93,6.98,1489600.0,6.295,6.3222,6.2769,6.3222,1489600.0
2008-07-15 11:20:00,6.98,6.99,6.95,6.95,1732000.0,6.3222,6.3313,6.295,6.295,1732000.0
2008-07-15 11:25:00,6.95,6.98,6.91,6.92,2900800.0,6.295,6.3222,6.2588,6.2679,2900800.0
2008-07-15 11:30:00,6.91,6.93,6.88,6.88,2120000.0,6.2588,6.2769,6.2316,6.2316,2120000.0
2008-07-15 11:35:00,6.88,6.92,6.88,6.89,1044800.0,6.2316,6.2679,6.2316,6.2407,1044800.0
2008-07-15 11:40:00,6.89,6.91,6.88,6.89,970400.0,6.2407,6.2588,6.2316,6.2407,970400.0
2008-07-15 11:45:00,6.89,6.89,6.87,6.89,1312800.0,6.2407,6.2407,6.2226,6.2407,1312800.0
2008-07-15 11:50:00,6.89,6.94,6.89,6.94,1588800.0,6.2407,6.286,6.2407,6.286,1588800.0
2008-07-15 11:55:00,6.94,7.0,6.94,6.99,2718400.0,6.286,6.3403,6.286,6.3313,2718400.0
2008-07-15 12:00:00,6.99,7.01,6.96,7.01,2763200.0,6.3313,6.3494,6.3041,6.3494,2763200.0
2008-07-15 12:05:00,7.0,7.03,6.97,6.98,2577600.0,6.3403,6.3675,6.3131,6.3222,2577600.0
2008-07-15 12:10:00,6.97,6.99,6.95,6.99,1004000.0,6.3131,6.3313,6.295,6.3313,1004000.0
2008-07-15 12:15:00,6.99,7.01,6.96,7.0,1480800.0,6.3313,6.3494,6.3041,6.3403,1480800.0
2008-07-15 12:20:00,7.0,7.03,7.0,7.0,2273600.0,6.3403,6.3675,6.3403,6.3403,2273600.0
2008-07-15 12:25:00,7.0,7.02,6.99,7.01,1624800.0,6.3403,6.3584,6.3313,6.3494,1624800.0
2008-07-15 12:30:00,7.01,7.07,7.01,7.06,2625600.0,6.3494,6.4037,6.3494,6.3947,2625600.0
2008-07-15 12:35:00,7.05,7.05,7.03,7.04,1266400.0,6.3856,6.3856,6.3675,6.3766,1266400.0
2008-07-15 12:40:00,7.04,7.08,7.04,7.06,2385600.0,6.3766,6.4128,6.3766,6.3947,2385600.0
2008-07-15 12:45:00,7.06,7.06,7.01,7.01,1299200.0,6.3947,6.3947,6.3494,6.3494,1299200.0
2008-07-15 12:50:00,7.01,7.03,7.01,7.02,776000.0,6.3494,6.3675,6.3494,6.3584,776000.0
2008-07-15 12:55:00,7.02,7.06,7.01,7.06,831200.0,6.3584,6.3947,6.3494,6.3947,831200.0
2008-07-15 13:00:00,7.06,7.12,7.05,7.08,3292000.0,6.3947,6.449,6.3856,6.4128,3292000.0
2008-07-15 13:05:00,7.08,7.11,7.08,7.09,1805600.0,6.4128,6.44,6.4128,6.4218,1805600.0
2008-07-15 13:10:00,7.09,7.11,7.07,7.08,1300000.0,6.4218,6.44,6.4037,6.4128,1300000.0
2008-07-15 13:15:00,7.08,7.08,7.04,7.05,1255200.0,6.4128,6.4128,6.3766,6.3856,1255200.0
2008-07-15 13:20:00,7.05,7.05,7.01,7.03,1488800.0,6.3856,6.3856,6.3494,6.3675,1488800.0
2008-07-15 13:25:00,7.02,7.02,6.99,7.01,1336800.0,6.3584,6.3584,6.3313,6.3494,1336800.0
2008-07-15 13:30:00,7.01,7.04,6.98,7.03,1491200.0,6.3494,6.3766,6.3222,6.3675,1491200.0
2008-07-15 13:35:00,7.02,7.02,6.99,6.99,589600.0,6.3584,6.3584,6.3313,6.3313,589600.0
2008-07-15 13:40:00,6.99,7.03,6.99,7.03,1034400.0,6.3313,6.3675,6.3313,6.3675,1034400.0
2008-07-15 13:45:00,7.03,7.05,7.01,7.05,1220000.0,6.3675,6.3856,6.3494,6.3856,1220000.0
2008-07-15 13:50:00,7.05,7.06,7.04,7.06,1081600.0,6.3856,6.3947,6.3766,6.3947,1081600.0
2008-07-15 13:55:00,7.06,7.06,7.03,7.04,1279200.0,6.3947,6.3947,6.3675,6.3766,1279200.0
2008-07-15 14:00:00,7.04,7.06,7.0,7.02,932800.0,6.3766,6.3947,6.3403,6.3584,932800.0
2008-07-15 14:05:00,7.02,7.03,6.99,7.0,596000.0,6.3584,6.3675,6.3313,6.3403,596000.0
2008-07-15 14:10:00,6.99,7.01,6.99,6.99,902400.0,6.3313,6.3494,6.3313,6.3313,902400.0
2008-07-15 14:15:00,6.99,7.06,6.99,7.05,1178400.0,6.3313,6.3947,6.3313,6.3856,1178400.0
2008-07-15 14:20:00,7.05,7.08,7.02,7.03,1534400.0,6.3856,6.4128,6.3584,6.3675,1534400.0
2008-07-15 14:25:00,7.03,7.05,7.02,7.04,867200.0,6.3675,6.3856,6.3584,6.3766,867200.0
2008-07-15 14:30:00,7.05,7.09,7.04,7.07,1857600.0,6.3856,6.4218,6.3766,6.4037,1857600.0
2008-07-15 14:35:00,7.06,7.07,7.04,7.06,425600.0,6.3947,6.4037,6.3766,6.3947,425600.0
2008-07-15 14:40:00,7.06,7.06,7.03,7.05,929600.0,6.3947,6.3947,6.3675,6.3856,929600.0
2008-07-15 14:45:00,7.05,7.07,7.05,7.07,621600.0,6.3856,6.4037,6.3856,6.4037,621600.0
2008-07-15 14:50:00,7.07,7.07,7.05,7.07,1239200.0,6.4037,6.4037,6.3856,6.4037,1239200.0
2008-07-15 14:55:00,7.07,7.09,7.07,7.08,1693600.0,6.4037,6.4218,6.4037,6.4128,1693600.0
2008-07-15 15:00:00,7.09,7.14,7.08,7.12,3713600.0,6.4218,6.4671,6.4128,6.449,3713600.0
2008-07-15 15:05:00,7.11,7.13,7.1,7.13,1483200.0,6.44,6.4581,6.4309,6.4581,1483200.0
2008-07-15 15:10:00,7.13,7.14,7.08,7.1,1797600.0,6.4581,6.4671,6.4128,6.4309,1797600.0
2008-07-15 15:15:00,7.1,7.1,7.07,7.1,1714400.0,6.4309,6.4309,6.4037,6.4309,1714400.0
2008-07-15 15:20:00,7.1,7.1,7.07,7.07,972800.0,6.4309,6.4309,6.4037,6.4037,972800.0
2008-07-15 15:25:00,7.07,7.07,7.02,7.02,2405600.0,6.4037,6.4037,6.3584,6.3584,2405600.0
2008-07-15 15:30:00,7.02,7.05,6.99,7.01,1420800.0,6.3584,6.3856,6.3313,6.3494,1420800.0
2008-07-15 15:35:00,7.0,7.02,6.99,6.99,1519200.0,6.3403,6.3584,6.3313,6.3313,1519200.0
2008-07-15 15:40:00,7.0,7.0,6.94,6.96,3335200.0,6.3403,6.3403,6.286,6.3041,3335200.0
2008-07-15 15:45:00,6.96,6.98,6.93,6.95,2684800.0,6.3041,6.3222,6.2769,6.295,2684800.0
2008-07-15 15:50:00,6.95,6.97,6.95,6.95,1508800.0,6.295,6.3131,6.295,6.295,1508800.0
2008-07-15 15:55:00,6.95,6.95,6.9,6.9,1915200.0,6.295,6.295,6.2497,6.2497,1915200.0
2008-07-16 09:30:00,6.92,6.97,6.91,6.96,3865600.0,6.2679,6.3131,6.2588,6.3041,3865600.0
2008-07-16 09:35:00,6.96,6.97,6.92,6.93,1756000.0,6.3041,6.3131,6.2679,6.2769,1756000.0
2008-07-16 09:40:00,6.93,6.94,6.9,6.9,2943200.0,6.2769,6.286,6.2497,6.2497,2943200.0
2008-07-16 09:45:00,6.9,6.91,6.87,6.89,2447200.0,6.2497,6.2588,6.2226,6.2407,2447200.0
2008-07-16 09:50:00,6.89,6.96,6.88,6.96,3444000.0,6.2407,6.3041,6.2316,6.3041,3444000.0
2008-07-16 09:55:00,6.96,7.02,6.96,7.01,3892000.0,6.3041,6.3584,6.3041,6.3494,3892000.0
2008-07-16 10:00:00,7.01,7.03,7.0,7.0,2785600.0,6.3494,6.3675,6.3403,6.3403,2785600.0
2008-07-16 10:05:00,7.0,7.0,6.96,6.98,1932800.0,6.3403,6.3403,6.3041,6.3222,1932800.0
2008-07-16 10:10:00,6.98,6.98,6.94,6.95,1901600.0,6.3222,6.3222,6.286,6.295,1901600.0
2008-07-16 10:15:00,6.95,6.97,6.92,6.92,2241600.0,6.295,6.3131,6.2679,6.2679,2241600.0
2008-07-16 10:20:00,6.92,6.95,6.91,6.94,1509600.0,6.2679,6.295,6.2588,6.286,1509600.0
2008-07-16 10:25:00,6.94,6.97,6.94,6.96,2478400.0,6.286,6.3131,6.286,6.3041,2478400.0
2008-07-16 10:30:00,6.96,6.97,6.94,6.95,1485600.0,6.3041,6.3131,6.286,6.295,1485600.0
2008-07-16 10:35:00,6.96,7.05,6.96,7.04,4524000.0,6.3041,6.3856,6.3041,6.3766,4524000.0
2008-07-16 10:40:00,7.05,7.07,7.03,7.04,3952000.0,6.3856,6.4037,6.3675,6.3766,3952000.0
2008-07-16 10:45:00,7.04,7.06,7.02,7.03,2584800.0,6.3766,6.3947,6.3584,6.3675,2584800.0
2008-07-16 10:50:00,7.03,7.04,7.01,7.02,1593600.0,6.3675,6.3766,6.3494,6.3584,1593600.0
2008-07-16 10:55:00,7.02,7.04,7.02,7.03,2152000.0,6.3584,6.3766,6.3584,6.3675,2152000.0
2008-07-16 11:00:00,7.03,7.06,7.03,7.06,2384000.0,6.3675,6.3947,6.3675,6.3947,2384000.0
2008-07-16 11:05:00,7.06,7.08,7.05,7.05,1747200.0,6.3947,6.4128,6.3856,6.3856,1747200.0
2008-07-16 11:10:00,7.05,7.06,7.04,7.06,992800.0,6.3856,6.3947,6.3766,6.3947,992800.0
2008-07-16 11:15:00,7.06,7.07,7.03,7.03,760800.0,6.3947,6.4037,6.3675,6.3675,760800.0
2008-07-16 11:20:00,7.03,7.03,6.99,6.99,2999200.0,6.3675,6.3675,6.3313,6.3313,2999200.0
2008-07-16 11:25:00,6.99,7.02,6.99,7.01,2316800.0,6.3313,6.3584,6.3313,6.3494,2316800.0
2008-07-16 11:30:00,7.01,7.03,7.01,7.01,1083200.0,6.3494,6.3675,6.3494,6.3494,1083200.0
2008-07-16 11:35:00,7.02,7.02,6.99,6.99,646400.0,6.3584,6.3584,6.3313,6.3313,646400.0
2008-07-16 11:40:00,7.0,7.01,6.97,6.97,1084800.0,6.3403,6.3494,6.3131,6.3131,1084800.0
2008-07-16 11:45:00,6.97,7.0,6.97,7.0,756800.0,6.3131,6.3403,6.3131,6.3403,756800.0
2008-07-16 11:50:00,7.0,7.03,6.99,7.01,953600.0,6.3403,6.3675,6.3313,6.3494,953600.0
2008-07-16 11:55:00,7.01,7.03,7.01,7.01,1144000.0,6.3494,6.3675,6.3494,6.3494,1144000.0
2008-07-16 12:00:00,7.01,7.02,7.0,7.02,449600.0,6.3494,6.3584,6.3403,6.3584,449600.0
2008-07-16 12:05:00,7.02,7.03,7.01,7.01,373600.0,6.3584,6.3675,6.3494,6.3494,373600.0
2008-07-16 12:10:00,7.01,7.04,7.0,7.04,1279200.0,6.3494,6.3766,6.3403,6.3766,1279200.0
2008-07-16 12:15:00,7.04,7.05,7.03,7.03,556000.0,6.3766,6.3856,6.3675,6.3675,556000.0
2008-07-16 12:20:00,7.04,7.04,7.01,7.04,918400.0,6.3766,6.3766,6.3494,6.3766,918400.0
2008-07-16 12:25:00,7.04,7.07,7.04,7.06,1384000.0,6.3766,6.4037,6.3766,6.3947,1384000.0
2008-07-16 12:30:00,7.06,7.07,7.06,7.07,804000.0,6.3947,6.4037,6.3947,6.4037,804000.0
2008-07-16 12:35:00,7.07,7.08,7.04,7.05,641600.0,6.4037,6.4128,6.3766,6.3856,641600.0
2008-07-16 12:40:00,7.05,7.07,7.05,7.07,616800.0,6.3856,6.4037,6.3856,6.4037,616800.0
2008-07-16 12:45:00,7.07,7.07,7.05,7.06,700800.0,6.4037,6.4037,6.3856,6.3947,700800.0
2008-07-16 12:50:00,7.06,7.08,7.05,7.07,1032800.0,6.3947,6.4128,6.3856,6.4037,1032800.0
2008-07-16 12:55:00,7.07,7.08,7.06,7.07,1031200.0,6.4037,6.4128,6.3947,6.4037,1031200.0
2008-07-16 13:00:00,7.07,7.12,7.06,7.11,2282400.0,6.4037,6.449,6.3947,6.44,2282400.0
2008-07-16 13:05:00,7.11,7.11,7.1,7.11,1157600.0,6.44,6.44,6.4309,6.44,1157600.0
2008-07-16 13:10:00,7.11,7.11,7.07,7.08,1192800.0,6.44,6.44,6.4037,6.4128,1192800.0
2008-07-16 13:15:00,7.08,7.1,7.08,7.09,800800.0,6.4128,6.4309,6.4128,6.4218,800800.0
2008-07-16 13:20:00,7.09,7.12,7.09,7.11,949600.0,6.4218,6.449,6.4218,6.44,949600.0
2008-07-16 13:25:00,7.11,7.12,7.11,7.11,694400.0,6.44,6.449,6.44,6.44,694400.0
2008-07-16 13:30:00,7.11,7.12,7.1,7.1,630400.0,6.44,6.449,6.4309,6.4309,630400.0
2008-07-16 13:35:00,7.1,7.11,7.08,7.09,777600.0,6.4309,6.44,6.4128,6.4218,777600.0
2008-07-16 13:40:00,7.1,7.1,7.09,7.09,456800.0,6.4309,6.4309,6.4218,6.4218,456800.0
2008-07-16 13:45:00,7.09,7.1,7.07,7.07,1080000.0,6.4218,6.4309,6.4037,6.4037,1080000.0
2008-07-16 13:50:00,7.07,7.08,7.07,7.08,379200.0,6.4037,6.4128,6.4037,6.4128,379200.0
2008-07-16 13:55:00,7.09,7.11,7.08,7.1,924000.0,6.4218,6.44,6.4128,6.4309,924000.0
2008-07-16 14:00:00,7.11,7.12,7.06,7.1,2841600.0,6.44,6.449,6.3947,6.4309,2841600.0
2008-07-16 14:05:00,7.1,7.1,7.05,7.07,1346400.0,6.4309,6.4309,6.3856,6.4037,1346400.0
2008-07-16 14:10:00,7.07,7.11,7.07,7.1,1189600.0,6.4037,6.44,6.4037,6.4309,1189600.0
2008-07-16 14:15:00,7.11,7.14,7.1,7.12,1480000.0,6.44,6.4671,6.4309,6.449,1480000.0
2008-07-16 14:20:00,7.12,7.15,7.12,7.15,2152800.0,6.449,6.4762,6.449,6.4762,2152800.0
2008-07-16 14:25:00,7.15,7.15,7.12,7.13,1062400.0,6.4762,6.4762,6.449,6.4581,1062400.0
2008-07-16 14:30:00,7.13,7.15,7.13,7.14,787200.0,6.4581,6.4762,6.4581,6.4671,787200.0
2008-07-16 14:35:00,7.14,7.17,7.13,7.16,1683200.0,6.4671,6.4943,6.4581,6.4852,1683200.0
2008-07-16 14:40:00,7.16,7.17,7.15,7.15,1965600.0,6.4852,6.4943,6.4762,6.4762,1965600.0
2008-07-16 14:45:00,7.15,7.16,7.13,7.15,2630400.0,6.4762,6.4852,6.4581,6.4762,2630400.0
2008-07-16 14:50:00,7.15,7.16,7.14,7.16,1415200.0,6.4762,6.4852,6.4671,6.4852,1415200.0
2008-07-16 14:55:00,7.16,7.17,7.15,7.16,1138400.0,6.4852,6.4943,6.4762,6.4852,1138400.0
2008-07-16 15:00:00,7.16,7.19,7.15,7.18,1300800.0,6.4852,6.5124,6.4762,6.5034,1300800.0
2008-07-16 15:05:00,7.18,7.18,7.16,7.17,1020800.0,6.5034,6.5034,6.4852,6.4943,1020800.0
2008-07-16 15:10:00,7.17,7.17,7.14,7.17,1097600.0,6.4943,6.4943,6.4671,6.4943,1097600.0
2008-07-16 15:15:00,7.17,7.18,7.16,7.17,1048000.0,6.4943,6.5034,6.4852,6.4943,1048000.0
2008-07-16 15:20:00,7.17,7.19,7.17,7.18,856800.0,6.4943,6.5124,6.4943,6.5034,856800.0
2008-07-16 15:25:00,7.18,7.2,7.18,7.2,839200.0,6.5034,6.5215,6.5034,6.5215,839200.0
2008-07-16 15:30:00,7.2,7.2,7.18,7.2,1716800.0,6.5215,6.5215,6.5034,6.5215,1716800.0
2008-07-16 15:35:00,7.2,7.23,7.19,7.23,2127200.0,6.5215,6.5486,6.5124,6.5486,2127200.0
2008-07-16 15:40:00,7.23,7.23,7.22,7.22,1492000.0,6.5486,6.5486,6.5396,6.5396,1492000.0
2008-07-16 15:45:00,7.22,7.23,7.21,7.23,1185600.0,6.5396,6.5486,6.5305,6.5486,1185600.0
2008-07-16 15:50:00,7.23,7.24,7.22,7.23,1470400.0,6.5486,6.5577,6.5396,6.5486,1470400.0
2008-07-16 15:55:00,7.23,7.26,7.23,7.25,3360800.0,6.5486,6.5758,6.5486,6.5668,3360800.0
2008-07-17 09:30:00,7.34,7.36,7.31,7.34,4301600.0,6.6483,6.6664,6.6211,6.6483,4301600.0
2008-07-17 09:35:00,7.34,7.37,7.34,7.36,2968000.0,6.6483,6.6755,6.6483,6.6664,2968000.0
2008-07-17 09:40:00,7.35,7.4,7.35,7.4,2787200.0,6.6573,6.7026,6.6573,6.7026,2787200.0
2008-07-17 09:45:00,7.41,7.42,7.38,7.38,2785600.0,6.7117,6.7207,6.6845,6.6845,2785600.0
2008-07-17 09:50:00,7.38,7.39,7.36,7.37,2533600.0,6.6845,6.6936,6.6664,6.6755,2533600.0
2008-07-17 09:55:00,7.36,7.37,7.32,7.33,1943200.0,6.6664,6.6755,6.6302,6.6392,1943200.0
2008-07-17 10:00:00,7.33,7.35,7.32,7.33,1964800.0,6.6392,6.6573,6.6302,6.6392,1964800.0
2008-07-17 10:05:00,7.33,7.33,7.28,7.3,2516000.0,6.6392,6.6392,6.5939,6.612,2516000.0
2008-07-17 10:10:00,7.3,7.31,7.29,7.3,2288800.0,6.612,6.6211,6.603,6.612,2288800.0
2008-07-17 10:15:00,7.3,7.35,7.3,7.34,2496000.0,6.612,6.6573,6.612,6.6483,2496000.0
2008-07-17 10:20:00,7.35,7.35,7.33,7.33,1790400.0,6.6573,6.6573,6.6392,6.6392,1790400.0
2008-07-17 10:25:00,7.33,7.34,7.3,7.31,1582400.0,6.6392,6.6483,6.612,6.6211,1582400.0
2008-07-17 10:30:00,7.31,7.32,7.3,7.32,1805600.0,6.6211,6.6302,6.612,6.6302,1805600.0
2008-07-17 10:35:00,7.32,7.34,7.31,7.31,1960800.0,6.6302,6.6483,6.6211,6.6211,1960800.0
2008-07-17 10:40:00,7.31,7.31,7.27,7.28,2028800.0,6.6211,6.6211,6.5849,6.5939,2028800.0
2008-07-17 10:45:00,7.28,7.31,7.28,7.31,1753600.0,6.5939,6.6211,6.5939,6.6211,1753600.0
2008-07-17 10:50:00,7.31,7.31,7.26,7.28,820000.0,6.6211,6.6211,6.5758,6.5939,820000.0
2008-07-17 10:55:00,7.28,7.29,7.27,7.29,1745600.0,6.5939,6.603,6.5849,6.603,1745600.0
2008-07-17 11:00:00,7.29,7.3,7.25,7.26,1677600.0,6.603,6.612,6.5668,6.5758,1677600.0
2008-07-17 11:05:00,7.26,7.26,7.22,7.24,2460000.0,6.5758,6.5758,6.5396,6.5577,2460000.0
2008-07-17 11:10:00,7.24,7.24,7.21,7.24,2504800.0,6.5577,6.5577,6.5305,6.5577,2504800.0
2008-07-17 11:15:00,7.24,7.25,7.23,7.23,821600.0,6.5577,6.5668,6.5486,6.5486,821600.0
2008-07-17 11:20:00,7.23,7.26,7.22,7.26,1521600.0,6.5486,6.5758,6.5396,6.5758,1521600.0
2008-07-17 11:25:00,7.26,7.3,7.25,7.29,2200800.0,6.5758,6.612,6.5668,6.603,2200800.0
2008-07-17 11:30:00,7.29,7.3,7.27,7.28,779200.0,6.603,6.612,6.5849,6.5939,779200.0
2008-07-17 11:35:00,7.28,7.31,7.28,7.31,1896000.0,6.5939,6.6211,6.5939,6.6211,1896000.0
2008-07-17 11:40:00,7.31,7.33,7.3,7.33,1976000.0,6.6211,6.6392,6.612,6.6392,1976000.0
2008-07-17 11:45:00,7.33,7.33,7.31,7.31,1100000.0,6.6392,6.6392,6.6211,6.6211,1100000.0
2008-07-17 11:50:00,7.31,7.32,7.31,7.32,1194400.0,6.6211,6.6302,6.6211,6.6302,1194400.0
2008-07-17 11:55:00,7.32,7.32,7.3,7.32,1022400.0,6.6302,6.6302,6.612,6.6302,1022400.0
2008-07-17 12:00:00,7.32,7.32,7.29,7.29,891200.0,6.6302,6.6302,6.603,6.603,891200.0
2008-07-17 12:05:00,7.29,7.3,7.29,7.29,472000.0,6.603,6.612,6.603,6.603,472000.0
2008-07-17 12:10:00,7.29,7.3,7.28,7.29,587200.0,6.603,6.612,6.5939,6.603,587200.0
2008-07-17 12:15:00,7.29,7.3,7.28,7.29,540800.0,6.603,6.612,6.5939,6.603,540800.0
2008-07-17 12:20:00,7.29,7.31,7.29,7.29,584800.0,6.603,6.6211,6.603,6.603,584800.0
2008-07-17 12:25:00,7.29,7.3,7.28,7.29,271200.0,6.603,6.612,6.5939,6.603,271200.0
2008-07-17 12:30:00,7.29,7.3,7.28,7.28,257600.0,6.603,6.612,6.5939,6.5939,257600.0
2008-07-17 12:35:00,7.28,7.28,7.26,7.26,629600.0,6.5939,6.5939,6.5758,6.5758,629600.0
2008-07-17 12:40:00,7.25,7.28,7.25,7.27,627200.0,6.5668,6.5939,6.5668,6.5849,627200.0
2008-07-17 12:45:00,7.26,7.29,7.26,7.29,409600.0,6.5758,6.603,6.5758,6.603,409600.0
2008-07-17 12:50:00,7.29,7.31,7.29,7.3,817600.0,6.603,6.6211,6.603,6.612,817600.0
2008-07-17 12:55:00,7.3,7.32,7.3,7.3,716800.0,6.612,6.6302,6.612,6.612,716800.0
2008-07-17 13:00:00,7.3,7.31,7.29,7.3,1042400.0,6.612,6.6211,6.603,6.612,1042400.0
2008-07-17 13:05:00,7.3,7.32,7.3,7.32,486400.0,6.612,6.6302,6.612,6.6302,486400.0
2008-07-17 13:10:00,7.32,7.37,7.31,7.37,1968800.0,6.6302,6.6755,6.6211,6.6755,1968800.0
2008-07-17 13:15:00,7.36,7.41,7.36,7.4,2809600.0,6.6664,6.7117,6.6664,6.7026,2809600.0
2008-07-17 13:20:00,7.4,7.4,7.37,7.39,1103200.0,6.7026,6.7026,6.6755,6.6936,1103200.0
2008-07-17 13:25:00,7.39,7.39,7.37,7.38,1052000.0,6.6936,6.6936,6.6755,6.6845,1052000.0
2008-07-17 13:30:00,7.38,7.4,7.38,7.39,1370400.0,6.6845,6.7026,6.6845,6.6936,1370400.0
2008-07-17 13:35:00,7.39,7.43,7.39,7.42,2225600.0,6.6936,6.7298,6.6936,6.7207,2225600.0
2008-07-17 13:40:00,7.42,7.45,7.42,7.43,1453600.0,6.7207,6.7479,6.7207,6.7298,1453600.0
2008-07-17 13:45:00,7.43,7.43,7.42,7.43,1625600.0,6.7298,6.7298,6.7207,6.7298,1625600.0
2008-07-17 13:50:00,7.43,7.44,7.42,7.42,1162400.0,6.7298,6.7389,6.7207,6.7207,1162400.0
2008-07-17 13:55:00,7.42,7.43,7.42,7.42,535200.0,6.7207,6.7298,6.7207,6.7207,535200.0
2008-07-17 14:00:00,7.42,7.43,7.42,7.43,882400.0,6.7207,6.7298,6.7207,6.7298,882400.0
2008-07-17 14:05:00,7.43,7.45,7.43,7.43,886400.0,6.7298,6.7479,6.7298,6.7298,886400.0
2008-07-17 14:10:00,7.43,7.45,7.42,7.43,900000.0,6.7298,6.7479,6.7207,6.7298,900000.0
2008-07-17 14:15:00,7.43,7.44,7.42,7.43,780800.0,6.7298,6.7389,6.7207,6.7298,780800.0
2008-07-17 14:20:00,7.43,7.45,7.43,7.43,610400.0,6.7298,6.7479,6.7298,6.7298,610400.0
2008-07-17 14:25:00,7.43,7.46,7.42,7.45,987200.0,6.7298,6.757,6.7207,6.7479,987200.0
2008-07-17 14:30:00,7.45,7.45,7.41,7.41,2057600.0,6.7479,6.7479,6.7117,6.7117,2057600.0
2008-07-17 14:35:00,7.41,7.41,7.39,7.39,1357600.0,6.7117,6.7117,6.6936,6.6936,1357600.0
2008-07-17 14:40:00,7.4,7.41,7.36,7.37,1743200.0,6.7026,6.7117,6.6664,6.6755,1743200.0
2008-07-17 14:45:00,7.37,7.38,7.35,7.37,1236800.0,6.6755,6.6845,6.6573,6.6755,1236800.0
2008-07-17 14:50:00,7.37,7.39,7.37,7.38,961600.0,6.6755,6.6936,6.6755,6.6845,961600.0
2008-07-17 14:55:00,7.38,7.38,7.34,7.36,1510400.0,6.6845,6.6845,6.6483,6.6664,1510400.0
2008-07-17 15:00:00,7.36,7.39,7.35,7.37,1368800.0,6.6664,6.6936,6.6573,6.6755,1368800.0
2008-07-17 15:05:00,7.38,7.39,7.36,7.36,932800.0,6.6845,6.6936,6.6664,6.6664,932800.0
2008-07-17 15:10:00,7.36,7.38,7.35,7.37,876000.0,6.6664,6.6845,6.6573,6.6755,876000.0
2008-07-17 15:15:00,7.37,7.39,7.36,7.39,1069600.0,6.6755,6.6936,6.6664,6.6936,1069600.0
2008-07-17 15:20:00,7.39,7.4,7.39,7.39,752000.0,6.6936,6.7026,6.6936,6.6936,752000.0
2008-07-17 15:25:00,7.39,7.4,7.37,7.38,1176800.0,6.6936,6.7026,6.6755,6.6845,1176800.0
2008-07-17 15:30:00,7.38,7.39,7.37,7.38,750400.0,6.6845,6.6936,6.6755,6.6845,750400.0
2008-07-17 15:35:00,7.38,7.38,7.33,7.34,2031200.0,6.6845,6.6845,6.6392,6.6483,2031200.0
2008-07-17 15:40:00,7.34,7.38,7.34,7.38,1790400.0,6.6483,6.6845,6.6483,6.6845,1790400.0
2008-07-17 15:45:00,7.38,7.42,7.38,7.42,1998400.0,6.6845,6.7207,6.6845,6.7207,1998400.0
2008-07-17 15:50:00,7.42,7.42,7.41,7.41,1222400.0,6.7207,6.7207,6.7117,6.7117,1222400.0
2008-07-17 15:55:00,7.41,7.42,7.4,7.41,2216800.0,6.7117,6.7207,6.7026,6.7117,2216800.0
2008-07-18 09:30:00,7.45,7.45,7.4,7.4,2309600.0,6.7479,6.7479,6.7026,6.7026,2309600.0
2008-07-18 09:35:00,7.4,7.4,7.37,7.38,1592800.0,6.7026,6.7026,6.6755,6.6845,1592800.0
2008-07-18 09:40:00,7.38,7.38,7.35,7.37,1336000.0,6.6845,6.6845,6.6573,6.6755,1336000.0
2008-07-18 09:45:00,7.36,7.39,7.34,7.38,1133600.0,6.6664,6.6936,6.6483,6.6845,1133600.0
2008-07-18 09:50:00,7.38,7.39,7.35,7.35,1317600.0,6.6845,6.6936,6.6573,6.6573,1317600.0
2008-07-18 09:55:00,7.36,7.36,7.34,7.35,1855200.0,6.6664,6.6664,6.6483,6.6573,1855200.0
2008-07-18 10:00:00,7.36,7.36,7.34,7.34,1121600.0,6.6664,6.6664,6.6483,6.6483,1121600.0
2008-07-18 10:05:00,7.35,7.38,7.34,7.38,1555200.0,6.6573,6.6845,6.6483,6.6845,1555200.0
2008-07-18 10:10:00,7.38,7.39,7.37,7.39,1280800.0,6.6845,6.6936,6.6755,6.6936,1280800.0
2008-07-18 10:15:00,7.38,7.39,7.37,7.38,1008000.0,6.6845,6.6936,6.6755,6.6845,1008000.0
2008-07-18 10:20:00,7.37,7.37,7.35,7.36,822400.0,6.6755,6.6755,6.6573,6.6664,822400.0
2008-07-18 10:25:00,7.36,7.39,7.35,7.38,899200.0,6.6664,6.6936,6.6573,6.6845,899200.0
2008-07-18 10:30:00,7.38,7.4,7.35,7.38,1415200.0,6.6845,6.7026,6.6573,6.6845,1415200.0
2008-07-18 10:35:00,7.38,7.39,7.37,7.37,693600.0,6.6845,6.6936,6.6755,6.6755,693600.0
2008-07-18 10:40:00,7.37,7.39,7.35,7.39,796800.0,6.6755,6.6936,6.6573,6.6936,796800.0
2008-07-18 10:45:00,7.39,7.43,7.38,7.43,1321600.0,6.6936,6.7298,6.6845,6.7298,1321600.0
2008-07-18 10:50:00,7.43,7.44,7.41,7.42,1059200.0,6.7298,6.7389,6.7117,6.7207,1059200.0
2008-07-18 10:55:00,7.42,7.42,7.4,7.41,600000.0,6.7207,6.7207,6.7026,6.7117,600000.0
2008-07-18 11:00:00,7.41,7.43,7.41,7.41,628800.0,6.7117,6.7298,6.7117,6.7117,628800.0
2008-07-18 11:05:00,7.41,7.43,7.4,7.42,548000.0,6.7117,6.7298,6.7026,6.7207,548000.0
2008-07-18 11:10:00,7.42,7.46,7.42,7.45,1053600.0,6.7207,6.757,6.7207,6.7479,1053600.0
2008-07-18 11:15:00,7.45,7.46,7.44,7.45,1028000.0,6.7479,6.757,6.7389,6.7479,1028000.0
2008-07-18 11:20:00,7.45,7.46,7.43,7.44,1367200.0,6.7479,6.757,6.7298,6.7389,1367200.0
2008-07-18 11:25:00,7.43,7.45,7.43,7.44,904800.0,6.7298,6.7479,6.7298,6.7389,904800.0
2008-07-18 11:30:00,7.44,7.45,7.42,7.43,887200.0,6.7389,6.7479,6.7207,6.7298,887200.0
2008-07-18 11:35:00,7.43,7.43,7.41,7.41,700000.0,6.7298,6.7298,6.7117,6.7117,700000.0
2008-07-18 11:40:00,7.41,7.43,7.41,7.41,472000.0,6.7117,6.7298,6.7117,6.7117,472000.0
2008-07-18 11:45:00,7.42,7.42,7.4,7.4,417600.0,6.7207,6.7207,6.7026,6.7026,417600.0
2008-07-18 11:50:00,7.4,7.41,7.39,7.4,762400.0,6.7026,6.7117,6.6936,6.7026,762400.0
2008-07-18 11:55:00,7.4,7.4,7.39,7.39,573600.0,6.7026,6.7026,6.6936,6.6936,573600.0
2008-07-18 12:00:00,7.4,7.41,7.4,7.41,419200.0,6.7026,6.7117,6.7026,6.7117,419200.0
2008-07-18 12:05:00,7.41,7.41,7.4,7.4,179200.0,6.7117,6.7117,6.7026,6.7026,179200.0
2008-07-18 12:10:00,7.4,7.41,7.36,7.37,620800.0,6.7026,6.7117,6.6664,6.6755,620800.0
2008-07-18 12:15:00,7.36,7.38,7.36,7.36,323200.0,6.6664,6.6845,6.6664,6.6664,323200.0
2008-07-18 12:20:00,7.36,7.38,7.36,7.38,680000.0,6.6664,6.6845,6.6664,6.6845,680000.0
2008-07-18 12:25:00,7.38,7.38,7.37,7.37,300000.0,6.6845,6.6845,6.6755,6.6755,300000.0
2008-07-18 12:30:00,7.37,7.37,7.35,7.36,804800.0,6.6755,6.6755,6.6573,6.6664,804800.0
2008-07-18 12:35:00,7.36,7.38,7.35,7.37,419200.0,6.6664,6.6845,6.6573,6.6755,419200.0
2008-07-18 12:40:00,7.37,7.38,7.36,7.38,584800.0,6.6755,6.6845,6.6664,6.6845,584800.0
2008-07-18 12:45:00,7.38,7.39,7.37,7.38,320000.0,6.6845,6.6936,6.6755,6.6845,320000.0
2008-07-18 12:50:00,7.38,7.38,7.36,7.36,360800.0,6.6845,6.6845,6.6664,6.6664,360800.0
2008-07-18 12:55:00,7.36,7.39,7.34,7.35,1092000.0,6.6664,6.6936,6.6483,6.6573,1092000.0
2008-07-18 13:00:00,7.34,7.37,7.34,7.35,900800.0,6.6483,6.6755,6.6483,6.6573,900800.0
2008-07-18 13:05:00,7.35,7.36,7.34,7.34,1224000.0,6.6573,6.6664,6.6483,6.6483,1224000.0
2008-07-18 13:10:00,7.34,7.36,7.33,7.36,976000.0,6.6483,6.6664,6.6392,6.6664,976000.0
2008-07-18 13:15:00,7.36,7.38,7.35,7.36,802400.0,6.6664,6.6845,6.6573,6.6664,802400.0
2008-07-18 13:20:00,7.36,7.38,7.36,7.37,348800.0,6.6664,6.6845,6.6664,6.6755,348800.0
2008-07-18 13:25:00,7.37,7.38,7.35,7.37,528000.0,6.6755,6.6845,6.6573,6.6755,528000.0
2008-07-18 13:30:00,7.37,7.4,7.36,7.4,812800.0,6.6755,6.7026,6.6664,6.7026,812800.0
2008-07-18 13:35:00,7.4,7.4,7.38,7.38,388800.0,6.7026,6.7026,6.6845,6.6845,388800.0
2008-07-18 13:40:00,7.38,7.41,7.38,7.39,436000.0,6.6845,6.7117,6.6845,6.6936,436000.0
2008-07-18 13:45:00,7.39,7.4,7.38,7.4,776000.0,6.6936,6.7026,6.6845,6.7026,776000.0
2008-07-18 13:50:00,7.4,7.41,7.38,7.39,1164800.0,6.7026,6.7117,6.6845,6.6936,1164800.0
2008-07-18 13:55:00,7.39,7.4,7.38,7.39,837600.0,6.6936,6.7026,6.6845,6.6936,837600.0
2008-07-18 14:00:00,7.39,7.4,7.37,7.39,450400.0,6.6936,6.7026,6.6755,6.6936,450400.0
2008-07-18 14:05:00,7.39,7.4,7.38,7.39,628000.0,6.6936,6.7026,6.6845,6.6936,628000.0
2008-07-18 14:10:00,7.39,7.42,7.38,7.42,483200.0,6.6936,6.7207,6.6845,6.7207,483200.0
2008-07-18 14:15:00,7.42,7.42,7.4,7.42,523200.0,6.7207,6.7207,6.7026,6.7207,523200.0
2008-07-18 14:20:00,7.42,7.42,7.41,7.41,433600.0,6.7207,6.7207,6.7117,6.7117,433600.0
2008-07-18 14:25:00,7.41,7.42,7.4,7.41,383200.0,6.7117,6.7207,6.7026,6.7117,383200.0
2008-07-18 14:30:00,7.41,7.42,7.38,7.39,450400.0,6.7117,6.7207,6.6845,6.6936,450400.0
2008-07-18 14:35:00,7.39,7.4,7.39,7.4,220800.0,6.6936,6.7026,6.6936,6.7026,220800.0
2008-07-18 14:40:00,7.39,7.4,7.39,7.4,179200.0,6.6936,6.7026,6.6936,6.7026,179200.0
2008-07-18 14:45:00,7.4,7.4,7.39,7.39,385600.0,6.7026,6.7026,6.6936,6.6936,385600.0
2008-07-18 14:50:00,7.39,7.39,7.35,7.36,1553600.0,6.6936,6.6936,6.6573,6.6664,1553600.0
2008-07-18 14:55:00,7.36,7.38,7.36,7.37,623200.0,6.6664,6.6845,6.6664,6.6755,623200.0
2008-07-18 15:00:00,7.36,7.38,7.36,7.38,287200.0,6.6664,6.6845,6.6664,6.6845,287200.0
2008-07-18 15:05:00,7.38,7.38,7.36,7.38,698400.0,6.6845,6.6845,6.6664,6.6845,698400.0
2008-07-18 15:10:00,7.38,7.4,7.37,7.38,527200.0,6.6845,6.7026,6.6755,6.6845,527200.0
2008-07-18 15:15:00,7.38,7.39,7.36,7.37,700000.0,6.6845,6.6936,6.6664,6.6755,700000.0
2008-07-18 15:20:00,7.37,7.39,7.36,7.38,732800.0,6.6755,6.6936,6.6664,6.6845,732800.0
2008-07-18 15:25:00,7.38,7.39,7.37,7.39,228000.0,6.6845,6.6936,6.6755,6.6936,228000.0
2008-07-18 15:30:00,7.39,7.41,7.38,7.41,560000.0,6.6936,6.7117,6.6845,6.7117,560000.0
2008-07-18 15:35:00,7.41,7.42,7.4,7.41,735200.0,6.7117,6.7207,6.7026,6.7117,735200.0
2008-07-18 15:40:00,7.41,7.43,7.41,7.42,1126400.0,6.7117,6.7298,6.7117,6.7207,1126400.0
2008-07-18 15:45:00,7.42,7.44,7.42,7.43,1156000.0,6.7207,6.7389,6.7207,6.7298,1156000.0
2008-07-18 15:50:00,7.43,7.43,7.42,7.43,1123200.0,6.7298,6.7298,6.7207,6.7298,1123200.0
2008-07-18 15:55:00,7.43,7.46,7.42,7.42,1044800.0,6.7298,6.757,6.7207,6.7207,1044800.0
2008-07-21 09:30:00,7.5,7.5,7.48,7.48,1713600.0,6.7932,6.7932,6.7751,6.7751,1713600.0
2008-07-21 09:35:00,7.48,7.52,7.48,7.51,1431200.0,6.7751,6.8113,6.7751,6.8023,1431200.0
2008-07-21 09:40:00,7.51,7.52,7.49,7.51,1483200.0,6.8023,6.8113,6.7841,6.8023,1483200.0
2008-07-21 09:45:00,7.5,7.52,7.5,7.51,1639200.0,6.7932,6.8113,6.7932,6.8023,1639200.0
2008-07-21 09:50:00,7.51,7.52,7.49,7.51,1290400.0,6.8023,6.8113,6.7841,6.8023,1290400.0
2008-07-21 09:55:00,7.51,7.51,7.49,7.5,1395200.0,6.8023,6.8023,6.7841,6.7932,1395200.0
2008-07-21 10:00:00,7.5,7.52,7.47,7.48,1692800.0,6.7932,6.8113,6.766,6.7751,1692800.0
2008-07-21 10:05:00,7.48,7.48,7.46,7.48,892800.0,6.7751,6.7751,6.757,6.7751,892800.0
2008-07-21 10:10:00,7.47,7.5,7.47,7.49,768000.0,6.766,6.7932,6.766,6.7841,768000.0
2008-07-21 10:15:00,7.49,7.51,7.48,7.5,1064000.0,6.7841,6.8023,6.7751,6.7932,1064000.0
2008-07-21 10:20:00,7.5,7.5,7.46,7.47,1058400.0,6.7932,6.7932,6.757,6.766,1058400.0
2008-07-21 10:25:00,7.47,7.48,7.45,7.46,1097600.0,6.766,6.7751,6.7479,6.757,1097600.0
2008-07-21 10:30:00,7.46,7.47,7.44,7.44,1292800.0,6.757,6.766,6.7389,6.7389,1292800.0
2008-07-21 10:35:00,7.44,7.47,7.44,7.47,1080800.0,6.7389,6.766,6.7389,6.766,1080800.0
2008-07-21 10:40:00,7.47,7.48,7.47,7.47,900000.0,6.766,6.7751,6.766,6.766,900000.0
2008-07-21 10:45:00,7.48,7.48,7.46,7.48,1071200.0,6.7751,6.7751,6.757,6.7751,1071200.0
2008-07-21 10:50:00,7.48,7.48,7.46,7.48,639200.0,6.7751,6.7751,6.757,6.7751,639200.0
2008-07-21 10:55:00,7.48,7.48,7.46,7.46,559200.0,6.7751,6.7751,6.757,6.757,559200.0
2008-07-21 11:00:00,7.46,7.46,7.44,7.45,928000.0,6.757,6.757,6.7389,6.7479,928000.0
2008-07-21 11:05:00,7.45,7.48,7.44,7.47,957600.0,6.7479,6.7751,6.7389,6.766,957600.0
2008-07-21 11:10:00,7.47,7.48,7.46,7.46,800000.0,6.766,6.7751,6.757,6.757,800000.0
2008-07-21 11:15:00,7.46,7.47,7.46,7.47,510400.0,6.757,6.766,6.757,6.766,510400.0
2008-07-21 11:20:00,7.47,7.48,7.45,7.48,816800.0,6.766,6.7751,6.7479,6.7751,816800.0
2008-07-21 11:25:00,7.48,7.48,7.47,7.47,815200.0,6.7751,6.7751,6.766,6.766,815200.0
2008-07-21 11:30:00,7.47,7.47,7.44,7.45,768000.0,6.766,6.766,6.7389,6.7479,768000.0
2008-07-21 11:35:00,7.45,7.46,7.42,7.43,1041600.0,6.7479,6.757,6.7207,6.7298,1041600.0
2008-07-21 11:40:00,7.43,7.43,7.42,7.43,954400.0,6.7298,6.7298,6.7207,6.7298,954400.0
2008-07-21 11:45:00,7.43,7.43,7.41,7.43,1011200.0,6.7298,6.7298,6.7117,6.7298,1011200.0
2008-07-21 11:50:00,7.43,7.43,7.41,7.41,498400.0,6.7298,6.7298,6.7117,6.7117,498400.0
2008-07-21 11:55:00,7.41,7.41,7.39,7.39,1692800.0,6.7117,6.7117,6.6936,6.6936,1692800.0
2008-07-21 12:00:00,7.39,7.41,7.38,7.4,1124800.0,6.6936,6.7117,6.6845,6.7026,1124800.0
2008-07-21 12:05:00,7.4,7.41,7.39,7.4,442400.0,6.7026,6.7117,6.6936,6.7026,442400.0
2008-07-21 12:10:00,7.4,7.41,7.39,7.4,424000.0,6.7026,6.7117,6.6936,6.7026,424000.0
2008-07-21 12:15:00,7.4,7.41,7.39,7.41,428800.0,6.7026,6.7117,6.6936,6.7117,428800.0
2008-07-21 12:20:00,7.41,7.42,7.39,7.42,676800.0,6.7117,6.7207,6.6936,6.7207,676800.0
2008-07-21 12:25:00,7.42,7.43,7.42,7.42,800800.0,6.7207,6.7298,6.7207,6.7207,800800.0
2008-07-21 12:30:00,7.42,7.45,7.42,7.44,1000000.0,6.7207,6.7479,6.7207,6.7389,1000000.0
2008-07-21 12:35:00,7.44,7.45,7.44,7.44,460000.0,6.7389,6.7479,6.7389,6.7389,460000.0
2008-07-21 12:40:00,7.44,7.45,7.43,7.45,414400.0,6.7389,6.7479,6.7298,6.7479,414400.0
2008-07-21 12:45:00,7.45,7.46,7.45,7.45,813600.0,6.7479,6.757,6.7479,6.7479,813600.0
2008-07-21 12:50:00,7.45,7.45,7.43,7.43,113600.0,6.7479,6.7479,6.7298,6.7298,113600.0
2008-07-21 12:55:00,7.43,7.44,7.43,7.43,487200.0,6.7298,6.7389,6.7298,6.7298,487200.0
2008-07-21 13:00:00,7.43,7.44,7.43,7.43,168800.0,6.7298,6.7389,6.7298,6.7298,168800.0
2008-07-21 13:05:00,7.43,7.45,7.43,7.45,448800.0,6.7298,6.7479,6.7298,6.7479,448800.0
2008-07-21 13:10:00,7.45,7.45,7.43,7.43,523200.0,6.7479,6.7479,6.7298,6.7298,523200.0
2008-07-21 13:15:00,7.43,7.46,7.43,7.46,884800.0,6.7298,6.757,6.7298,6.757,884800.0
2008-07-21 13:20:00,7.46,7.46,7.45,7.45,469600.0,6.757,6.757,6.7479,6.7479,469600.0
2008-07-21 13:25:00,7.45,7.46,7.45,7.45,377600.0,6.7479,6.757,6.7479,6.7479,377600.0
2008-07-21 13:30:00,7.45,7.46,7.44,7.45,256000.0,6.7479,6.757,6.7389,6.7479,256000.0
2008-07-21 13:35:00,7.45,7.47,7.45,7.46,327200.0,6.7479,6.766,6.7479,6.757,327200.0
2008-07-21 13:40:00,7.47,7.47,7.45,7.45,209600.0,6.766,6.766,6.7479,6.7479,209600.0
2008-07-21 13:45:00,7.45,7.45,7.43,7.44,246400.0,6.7479,6.7479,6.7298,6.7389,246400.0
2008-07-21 13:50:00,7.44,7.45,7.43,7.45,603200.0,6.7389,6.7479,6.7298,6.7479,603200.0
2008-07-21 13:55:00,7.44,7.45,7.44,7.44,265600.0,6.7389,6.7479,6.7389,6.7389,265600.0
2008-07-21 14:00:00,7.44,7.45,7.42,7.42,969600.0,6.7389,6.7479,6.7207,6.7207,969600.0
2008-07-21 14:05:00,7.42,7.43,7.42,7.43,537600.0,6.7207,6.7298,6.7207,6.7298,537600.0
2008-07-21 14:10:00,7.43,7.44,7.42,7.42,372000.0,6.7298,6.7389,6.7207,6.7207,372000.0
2008-07-21 14:15:00,7.42,7.44,7.42,7.43,204800.0,6.7207,6.7389,6.7207,6.7298,204800.0
2008-07-21 14:20:00,7.43,7.44,7.42,7.43,258400.0,6.7298,6.7389,6.7207,6.7298,258400.0
2008-07-21 14:25:00,7.42,7.44,7.4,7.42,745600.0,6.7207,6.7389,6.7026,6.7207,745600.0
2008-07-21 14:30:00,7.41,7.42,7.41,7.41,476800.0,6.7117,6.7207,6.7117,6.7117,476800.0
2008-07-21 14:35:00,7.42,7.42,7.4,7.41,517600.0,6.7207,6.7207,6.7026,6.7117,517600.0
2008-07-21 14:40:00,7.41,7.41,7.39,7.4,445600.0,6.7117,6.7117,6.6936,6.7026,445600.0
2008-07-21 14:45:00,7.4,7.41,7.39,7.41,412000.0,6.7026,6.7117,6.6936,6.7117,412000.0
2008-07-21 14:50:00,7.4,7.41,7.4,7.4,335200.0,6.7026,6.7117,6.7026,6.7026,335200.0
2008-07-21 14:55:00,7.4,7.41,7.39,7.4,312000.0,6.7026,6.7117,6.6936,6.7026,312000.0
2008-07-21 15:00:00,7.4,7.41,7.39,7.39,1140000.0,6.7026,6.7117,6.6936,6.6936,1140000.0
2008-07-21 15:05:00,7.39,7.4,7.38,7.39,1017600.0,6.6936,6.7026,6.6845,6.6936,1017600.0
2008-07-21 15:10:00,7.39,7.4,7.38,7.39,575200.0,6.6936,6.7026,6.6845,6.6936,575200.0
2008-07-21 15:15:00,7.39,7.41,7.39,7.41,475200.0,6.6936,6.7117,6.6936,6.7117,475200.0
2008-07-21 15:20:00,7.41,7.43,7.4,7.42,702400.0,6.7117,6.7298,6.7026,6.7207,702400.0
2008-07-21 15:25:00,7.42,7.43,7.41,7.42,419200.0,6.7207,6.7298,6.7117,6.7207,419200.0
2008-07-21 15:30:00,7.42,7.42,7.4,7.41,516000.0,6.7207,6.7207,6.7026,6.7117,516000.0
2008-07-21 15:35:00,7.41,7.42,7.4,7.41,690400.0,6.7117,6.7207,6.7026,6.7117,690400.0
2008-07-21 15:40:00,7.41,7.43,7.4,7.41,858400.0,6.7117,6.7298,6.7026,6.7117,858400.0
2008-07-21 15:45:00,7.41,7.43,7.41,7.42,632000.0,6.7117,6.7298,6.7117,6.7207,632000.0
2008-07-21 15:50:00,7.42,7.43,7.41,7.42,883200.0,6.7207,6.7298,6.7117,6.7207,883200.0
2008-07-21 15:55:00,7.41,7.43,7.41,7.42,1099200.0,6.7117,6.7298,6.7117,6.7207,1099200.0
2008-07-22 09:30:00,7.32,7.33,7.31,7.32,2726400.0,6.6302,6.6392,6.6211,6.6302,2726400.0
2008-07-22 09:35:00,7.32,7.33,7.31,7.32,1402400.0,6.6302,6.6392,6.6211,6.6302,1402400.0
2008-07-22 09:40:00,7.32,7.33,7.31,7.32,1567200.0,6.6302,6.6392,6.6211,6.6302,1567200.0
2008-07-22 09:45:00,7.32,7.32,7.3,7.31,1684800.0,6.6302,6.6302,6.612,6.6211,1684800.0
2008-07-22 09:50:00,7.32,7.34,7.31,7.34,1440000.0,6.6302,6.6483,6.6211,6.6483,1440000.0
2008-07-22 09:55:00,7.34,7.36,7.34,7.35,2066400.0,6.6483,6.6664,6.6483,6.6573,2066400.0
2008-07-22 10:00:00,7.35,7.39,7.35,7.38,2392000.0,6.6573,6.6936,6.6573,6.6845,2392000.0
2008-07-22 10:05:00,7.38,7.4,7.37,7.37,1400800.0,6.6845,6.7026,6.6755,6.6755,1400800.0
2008-07-22 10:10:00,7.37,7.39,7.36,7.37,859200.0,6.6755,6.6936,6.6664,6.6755,859200.0
2008-07-22 10:15:00,7.37,7.42,7.36,7.41,2320000.0,6.6755,6.7207,6.6664,6.7117,2320000.0
2008-07-22 10:20:00,7.42,7.43,7.4,7.4,1843200.0,6.7207,6.7298,6.7026,6.7026,1843200.0
2008-07-22 10:25:00,7.39,7.41,7.38,7.39,1145600.0,6.6936,6.7117,6.6845,6.6936,1145600.0
2008-07-22 10:30:00,7.38,7.4,7.37,7.38,1452000.0,6.6845,6.7026,6.6755,6.6845,1452000.0
2008-07-22 10:35:00,7.38,7.39,7.38,7.39,695200.0,6.6845,6.6936,6.6845,6.6936,695200.0
2008-07-22 10:40:00,7.39,7.41,7.38,7.41,1253600.0,6.6936,6.7117,6.6845,6.7117,1253600.0
2008-07-22 10:45:00,7.41,7.41,7.39,7.4,588000.0,6.7117,6.7117,6.6936,6.7026,588000.0
2008-07-22 10:50:00,7.4,7.41,7.37,7.37,703200.0,6.7026,6.7117,6.6755,6.6755,703200.0
2008-07-22 10:55:00,7.37,7.38,7.37,7.38,458400.0,6.6755,6.6845,6.6755,6.6845,458400.0
2008-07-22 11:00:00,7.38,7.43,7.38,7.42,1038400.0,6.6845,6.7298,6.6845,6.7207,1038400.0
2008-07-22 11:05:00,7.42,7.44,7.42,7.43,1247200.0,6.7207,6.7389,6.7207,6.7298,1247200.0
2008-07-22 11:10:00,7.43,7.45,7.42,7.43,709600.0,6.7298,6.7479,6.7207,6.7298,709600.0
2008-07-22 11:15:00,7.43,7.45,7.43,7.43,728000.0,6.7298,6.7479,6.7298,6.7298,728000.0
2008-07-22 11:20:00,7.43,7.46,7.43,7.45,640800.0,6.7298,6.757,6.7298,6.7479,640800.0
2008-07-22 11:25:00,7.45,7.47,7.45,7.46,545600.0,6.7479,6.766,6.7479,6.757,545600.0
2008-07-22 11:30:00,7.46,7.47,7.45,7.45,860800.0,6.757,6.766,6.7479,6.7479,860800.0
2008-07-22 11:35:00,7.45,7.45,7.43,7.44,693600.0,6.7479,6.7479,6.7298,6.7389,693600.0
2008-07-22 11:40:00,7.43,7.45,7.43,7.45,428800.0,6.7298,6.7479,6.7298,6.7479,428800.0
2008-07-22 11:45:00,7.45,7.45,7.44,7.44,335200.0,6.7479,6.7479,6.7389,6.7389,335200.0
2008-07-22 11:50:00,7.44,7.45,7.42,7.42,840000.0,6.7389,6.7479,6.7207,6.7207,840000.0
2008-07-22 11:55:00,7.42,7.43,7.41,7.42,1210400.0,6.7207,6.7298,6.7117,6.7207,1210400.0
2008-07-22 12:00:00,7.42,7.43,7.42,7.43,630400.0,6.7207,6.7298,6.7207,6.7298,630400.0
2008-07-22 12:05:00,7.43,7.46,7.42,7.46,512000.0,6.7298,6.757,6.7207,6.757,512000.0
2008-07-22 12:10:00,7.46,7.47,7.44,7.44,649600.0,6.757,6.766,6.7389,6.7389,649600.0
2008-07-22 12:15:00,7.44,7.46,7.43,7.44,282400.0,6.7389,6.757,6.7298,6.7389,282400.0
2008-07-22 12:20:00,7.45,7.46,7.44,7.46,223200.0,6.7479,6.757,6.7389,6.757,223200.0
2008-07-22 12:25:00,7.46,7.46,7.41,7.43,795200.0,6.757,6.757,6.7117,6.7298,795200.0
2008-07-22 12:30:00,7.43,7.43,7.42,7.42,441600.0,6.7298,6.7298,6.7207,6.7207,441600.0
2008-07-22 12:35:00,7.42,7.42,7.41,7.41,525600.0,6.7207,6.7207,6.7117,6.7117,525600.0
2008-07-22 12:40:00,7.41,7.43,7.4,7.42,683200.0,6.7117,6.7298,6.7026,6.7207,683200.0
2008-07-22 12:45:00,7.42,7.43,7.41,7.42,796000.0,6.7207,6.7298,6.7117,6.7207,796000.0
2008-07-22 12:50:00,7.42,7.43,7.41,7.43,417600.0,6.7207,6.7298,6.7117,6.7298,417600.0
2008-07-22 12:55:00,7.42,7.44,7.42,7.43,384800.0,6.7207,6.7389,6.7207,6.7298,384800.0
2008-07-22 13:00:00,7.43,7.44,7.41,7.41,652800.0,6.7298,6.7389,6.7117,6.7117,652800.0
2008-07-22 13:05:00,7.41,7.43,7.41,7.42,162400.0,6.7117,6.7298,6.7117,6.7207,162400.0
2008-07-22 13:10:00,7.42,7.43,7.42,7.43,300800.0,6.7207,6.7298,6.7207,6.7298,300800.0
2008-07-22 13:15:00,7.42,7.43,7.42,7.42,412800.0,6.7207,6.7298,6.7207,6.7207,412800.0
2008-07-22 13:20:00,7.42,7.43,7.42,7.43,339200.0,6.7207,6.7298,6.7207,6.7298,339200.0
2008-07-22 13:25:00,7.43,7.45,7.43,7.43,1433600.0,6.7298,6.7479,6.7298,6.7298,1433600.0
2008-07-22 13:30:00,7.43,7.45,7.42,7.43,772000.0,6.7298,6.7479,6.7207,6.7298,772000.0
2008-07-22 13:35:00,7.43,7.45,7.43,7.45,707200.0,6.7298,6.7479,6.7298,6.7479,707200.0
2008-07-22 13:40:00,7.45,7.46,7.44,7.45,1072800.0,6.7479,6.757,6.7389,6.7479,1072800.0
2008-07-22 13:45:00,7.45,7.46,7.45,7.45,339200.0,6.7479,6.757,6.7479,6.7479,339200.0
2008-07-22 13:50:00,7.44,7.46,7.44,7.44,641600.0,6.7389,6.757,6.7389,6.7389,641600.0
2008-07-22 13:55:00,7.44,7.45,7.43,7.45,453600.0,6.7389,6.7479,6.7298,6.7479,453600.0
2008-07-22 14:00:00,7.45,7.45,7.43,7.43,606400.0,6.7479,6.7479,6.7298,6.7298,606400.0
2008-07-22 14:05:00,7.43,7.44,7.42,7.44,659200.0,6.7298,6.7389,6.7207,6.7389,659200.0
2008-07-22 14:10:00,7.43,7.44,7.4,7.4,1116000.0,6.7298,6.7389,6.7026,6.7026,1116000.0
2008-07-22 14:15:00,7.4,7.42,7.4,7.4,921600.0,6.7026,6.7207,6.7026,6.7026,921600.0
2008-07-22 14:20:00,7.41,7.42,7.41,7.41,616800.0,6.7117,6.7207,6.7117,6.7117,616800.0
2008-07-22 14:25:00,7.41,7.44,7.41,7.44,937600.0,6.7117,6.7389,6.7117,6.7389,937600.0
2008-07-22 14:30:00,7.44,7.45,7.43,7.44,905600.0,6.7389,6.7479,6.7298,6.7389,905600.0
2008-07-22 14:35:00,7.44,7.44,7.42,7.44,467200.0,6.7389,6.7389,6.7207,6.7389,467200.0
2008-07-22 14:40:00,7.44,7.49,7.44,7.48,2118400.0,6.7389,6.7841,6.7389,6.7751,2118400.0
2008-07-22 14:45:00,7.48,7.49,7.48,7.48,820000.0,6.7751,6.7841,6.7751,6.7751,820000.0
2008-07-22 14:50:00,7.48,7.48,7.47,7.47,521600.0,6.7751,6.7751,6.766,6.766,521600.0
2008-07-22 14:55:00,7.47,7.48,7.46,7.47,1105600.0,6.766,6.7751,6.757,6.766,1105600.0
2008-07-22 15:00:00,7.47,7.49,7.47,7.47,780000.0,6.766,6.7841,6.766,6.766,780000.0
2008-07-22 15:05:00,7.47,7.49,7.47,7.47,629600.0,6.766,6.7841,6.766,6.766,629600.0
2008-07-22 15:10:00,7.47,7.49,7.47,7.48,788000.0,6.766,6.7841,6.766,6.7751,788000.0
2008-07-22 15:15:00,7.48,7.49,7.47,7.48,480800.0,6.7751,6.7841,6.766,6.7751,480800.0
2008-07-22 15:20:00,7.49,7.5,7.48,7.5,854400.0,6.7841,6.7932,6.7751,6.7932,854400.0
2008-07-22 15:25:00,7.5,7.52,7.5,7.52,925600.0,6.7932,6.8113,6.7932,6.8113,925600.0
2008-07-22 15:30:00,7.52,7.54,7.51,7.54,982400.0,6.8113,6.8294,6.8023,6.8294,982400.0
2008-07-22 15:35:00,7.54,7.56,7.53,7.56,995200.0,6.8294,6.8475,6.8204,6.8475,995200.0
2008-07-22 15:40:00,7.56,7.6,7.56,7.59,2799200.0,6.8475,6.8838,6.8475,6.8747,2799200.0
2008-07-22 15:45:00,7.59,7.6,7.57,7.59,1505600.0,6.8747,6.8838,6.8566,6.8747,1505600.0
2008-07-22 15:50:00,7.59,7.61,7.58,7.6,1208800.0,6.8747,6.8928,6.8657,6.8838,1208800.0
2008-07-22 15:55:00,7.6,7.64,7.6,7.63,1883200.0,6.8838,6.92,6.8838,6.9109,1883200.0
2008-07-23 09:30:00,7.66,7.66,7.63,7.64,2384000.0,6.9381,6.9381,6.9109,6.92,2384000.0
2008-07-23 09:35:00,7.63,7.64,7.63,7.63,962400.0,6.9109,6.92,6.9109,6.9109,962400.0
2008-07-23 09:40:00,7.63,7.64,7.61,7.63,1211200.0,6.9109,6.92,6.8928,6.9109,1211200.0
2008-07-23 09:45:00,7.63,7.68,7.63,7.66,1928000.0,6.9109,6.9562,6.9109,6.9381,1928000.0
2008-07-23 09:50:00,7.66,7.66,7.64,7.64,1205600.0,6.9381,6.9381,6.92,6.92,1205600.0
2008-07-23 09:55:00,7.64,7.66,7.64,7.65,1926400.0,6.92,6.9381,6.92,6.9291,1926400.0
2008-07-23 10:00:00,7.65,7.66,7.64,7.66,1352800.0,6.9291,6.9381,6.92,6.9381,1352800.0
2008-07-23 10:05:00,7.66,7.68,7.66,7.67,2093600.0,6.9381,6.9562,6.9381,6.9472,2093600.0
2008-07-23 10:10:00,7.66,7.68,7.66,7.68,1364800.0,6.9381,6.9562,6.9381,6.9562,1364800.0
2008-07-23 10:15:00,7.68,7.72,7.67,7.71,1618400.0,6.9562,6.9925,6.9472,6.9834,1618400.0
2008-07-23 10:20:00,7.71,7.75,7.71,7.74,2742400.0,6.9834,7.0196,6.9834,7.0106,2742400.0
2008-07-23 10:25:00,7.74,7.76,7.74,7.74,1716000.0,7.0106,7.0287,7.0106,7.0106,1716000.0
2008-07-23 10:30:00,7.74,7.77,7.74,7.77,1316000.0,7.0106,7.0378,7.0106,7.0378,1316000.0
2008-07-23 10:35:00,7.77,7.8,7.74,7.79,4390400.0,7.0378,7.0649,7.0106,7.0559,4390400.0
2008-07-23 10:40:00,7.79,7.8,7.77,7.77,1331200.0,7.0559,7.0649,7.0378,7.0378,1331200.0
2008-07-23 10:45:00,7.77,7.77,7.75,7.76,1151200.0,7.0378,7.0378,7.0196,7.0287,1151200.0
2008-07-23 10:50:00,7.75,7.77,7.75,7.76,1344800.0,7.0196,7.0378,7.0196,7.0287,1344800.0
2008-07-23 10:55:00,7.76,7.76,7.73,7.73,2312800.0,7.0287,7.0287,7.0015,7.0015,2312800.0
2008-07-23 11:00:00,7.73,7.73,7.7,7.71,1677600.0,7.0015,7.0015,6.9744,6.9834,1677600.0
2008-07-23 11:05:00,7.72,7.72,7.7,7.71,2284000.0,6.9925,6.9925,6.9744,6.9834,2284000.0
2008-07-23 11:10:00,7.71,7.72,7.7,7.72,6620000.0,6.9834,6.9925,6.9744,6.9925,6620000.0
2008-07-23 11:15:00,7.72,7.74,7.71,7.71,4615200.0,6.9925,7.0106,6.9834,6.9834,4615200.0
2008-07-23 11:20:00,7.71,7.73,7.71,7.73,899200.0,6.9834,7.0015,6.9834,7.0015,899200.0
2008-07-23 11:25:00,7.73,7.74,7.73,7.73,801600.0,7.0015,7.0106,7.0015,7.0015,801600.0
2008-07-23 11:30:00,7.73,7.74,7.73,7.73,616000.0,7.0015,7.0106,7.0015,7.0015,616000.0
2008-07-23 11:35:00,7.73,7.73,7.71,7.72,587200.0,7.0015,7.0015,6.9834,6.9925,587200.0
2008-07-23 11:40:00,7.72,7.72,7.71,7.71,848800.0,6.9925,6.9925,6.9834,6.9834,848800.0
2008-07-23 11:45:00,7.71,7.73,7.7,7.7,2014400.0,6.9834,7.0015,6.9744,6.9744,2014400.0
2008-07-23 11:50:00,7.7,7.7,7.68,7.69,1554400.0,6.9744,6.9744,6.9562,6.9653,1554400.0
2008-07-23 11:55:00,7.69,7.69,7.66,7.67,1525600.0,6.9653,6.9653,6.9381,6.9472,1525600.0
2008-07-23 12:00:00,7.67,7.68,7.67,7.68,620800.0,6.9472,6.9562,6.9472,6.9562,620800.0
2008-07-23 12:05:00,7.68,7.69,7.65,7.66,1099200.0,6.9562,6.9653,6.9291,6.9381,1099200.0
2008-07-23 12:10:00,7.66,7.67,7.63,7.64,964000.0,6.9381,6.9472,6.9109,6.92,964000.0
2008-07-23 12:15:00,7.64,7.66,7.63,7.65,1505600.0,6.92,6.9381,6.9109,6.9291,1505600.0
2008-07-23 12:20:00,7.65,7.67,7.64,7.66,956800.0,6.9291,6.9472,6.92,6.9381,956800.0
2008-07-23 12:25:00,7.66,7.67,7.66,7.66,696000.0,6.9381,6.9472,6.9381,6.9381,696000.0
2008-07-23 12:30:00,7.66,7.66,7.63,7.64,860000.0,6.9381,6.9381,6.9109,6.92,860000.0
2008-07-23 12:35:00,7.64,7.68,7.64,7.67,424800.0,6.92,6.9562,6.92,6.9472,424800.0
2008-07-23 12:40:00,7.68,7.68,7.67,7.68,983200.0,6.9562,6.9562,6.9472,6.9562,983200.0
2008-07-23 12:45:00,7.67,7.68,7.67,7.67,707200.0,6.9472,6.9562,6.9472,6.9472,707200.0
2008-07-23 12:50:00,7.67,7.68,7.66,7.68,732800.0,6.9472,6.9562,6.9381,6.9562,732800.0
2008-07-23 12:55:00,7.68,7.69,7.68,7.68,926400.0,6.9562,6.9653,6.9562,6.9562,926400.0
2008-07-23 13:00:00,7.68,7.69,7.67,7.68,651200.0,6.9562,6.9653,6.9472,6.9562,651200.0
2008-07-23 13:05:00,7.68,7.68,7.64,7.65,748800.0,6.9562,6.9562,6.92,6.9291,748800.0
2008-07-23 13:10:00,7.65,7.67,7.65,7.66,428000.0,6.9291,6.9472,6.9291,6.9381,428000.0
2008-07-23 13:15:00,7.66,7.67,7.66,7.67,312800.0,6.9381,6.9472,6.9381,6.9472,312800.0
2008-07-23 13:20:00,7.67,7.68,7.66,7.67,386400.0,6.9472,6.9562,6.9381,6.9472,386400.0
2008-07-23 13:25:00,7.67,7.68,7.66,7.66,364000.0,6.9472,6.9562,6.9381,6.9381,364000.0
2008-07-23 13:30:00,7.66,7.66,7.64,7.64,524000.0,6.9381,6.9381,6.92,6.92,524000.0
2008-07-23 13:35:00,7.64,7.67,7.64,7.67,398400.0,6.92,6.9472,6.92,6.9472,398400.0
2008-07-23 13:40:00,7.67,7.71,7.66,7.7,1032000.0,6.9472,6.9834,6.9381,6.9744,1032000.0
2008-07-23 13:45:00,7.7,7.72,7.69,7.7,1497600.0,6.9744,6.9925,6.9653,6.9744,1497600.0
2008-07-23 13:50:00,7.7,7.71,7.65,7.65,1885600.0,6.9744,6.9834,6.9291,6.9291,1885600.0
2008-07-23 13:55:00,7.65,7.66,7.62,7.65,2308800.0,6.9291,6.9381,6.9019,6.9291,2308800.0
2008-07-23 14:00:00,7.65,7.69,7.64,7.68,1071200.0,6.9291,6.9653,6.92,6.9562,1071200.0
2008-07-23 14:05:00,7.68,7.71,7.68,7.7,1159200.0,6.9562,6.9834,6.9562,6.9744,1159200.0
2008-07-23 14:10:00,7.7,7.71,7.67,7.68,889600.0,6.9744,6.9834,6.9472,6.9562,889600.0
2008-07-23 14:15:00,7.68,7.7,7.67,7.68,1036000.0,6.9562,6.9744,6.9472,6.9562,1036000.0
2008-07-23 14:20:00,7.68,7.71,7.67,7.7,1096800.0,6.9562,6.9834,6.9472,6.9744,1096800.0
2008-07-23 14:25:00,7.7,7.73,7.7,7.72,1536800.0,6.9744,7.0015,6.9744,6.9925,1536800.0
2008-07-23 14:30:00,7.72,7.74,7.72,7.73,1191200.0,6.9925,7.0106,6.9925,7.0015,1191200.0
2008-07-23 14:35:00,7.73,7.74,7.68,7.69,1282400.0,7.0015,7.0106,6.9562,6.9653,1282400.0
2008-07-23 14:40:00,7.68,7.7,7.67,7.7,384800.0,6.9562,6.9744,6.9472,6.9744,384800.0
2008-07-23 14:45:00,7.7,7.71,7.68,7.68,588000.0,6.9744,6.9834,6.9562,6.9562,588000.0
2008-07-23 14:50:00,7.68,7.71,7.68,7.7,549600.0,6.9562,6.9834,6.9562,6.9744,549600.0
2008-07-23 14:55:00,7.7,7.7,7.68,7.68,537600.0,6.9744,6.9744,6.9562,6.9562,537600.0
2008-07-23 15:00:00,7.68,7.69,7.66,7.66,705600.0,6.9562,6.9653,6.9381,6.9381,705600.0
2008-07-23 15:05:00,7.67,7.68,7.66,7.66,513600.0,6.9472,6.9562,6.9381,6.9381,513600.0
2008-07-23 15:10:00,7.66,7.7,7.66,7.7,790400.0,6.9381,6.9744,6.9381,6.9744,790400.0
2008-07-23 15:15:00,7.7,7.7,7.67,7.68,572000.0,6.9744,6.9744,6.9472,6.9562,572000.0
2008-07-23 15:20:00,7.68,7.71,7.67,7.71,702400.0,6.9562,6.9834,6.9472,6.9834,702400.0
2008-07-23 15:25:00,7.7,7.71,7.67,7.67,816000.0,6.9744,6.9834,6.9472,6.9472,816000.0
2008-07-23 15:30:00,7.67,7.69,7.67,7.68,780000.0,6.9472,6.9653,6.9472,6.9562,780000.0
2008-07-23 15:35:00,7.68,7.68,7.65,7.65,937600.0,6.9562,6.9562,6.9291,6.9291,937600.0
2008-07-23 15:40:00,7.65,7.68,7.65,7.66,1123200.0,6.9291,6.9562,6.9291,6.9381,1123200.0
2008-07-23 15:45:00,7.65,7.67,7.65,7.67,776000.0,6.9291,6.9472,6.9291,6.9472,776000.0
2008-07-23 15:50:00,7.67,7.7,7.67,7.68,1032800.0,6.9472,6.9744,6.9472,6.9562,1032800.0
2008-07-23 15:55:00,7.68,7.69,7.66,7.69,1208000.0,6.9562,6.9653,6.9381,6.9653,1208000.0
2008-07-24 09:30:00,7.7,7.71,7.66,7.67,996800.0,6.9744,6.9834,6.9381,6.9472,996800.0
2008-07-24 09:35:00,7.66,7.67,7.64,7.65,977600.0,6.9381,6.9472,6.92,6.9291,977600.0
2008-07-24 09:40:00,7.65,7.65,7.63,7.65,1808800.0,6.9291,6.9291,6.9109,6.9291,1808800.0
2008-07-24 09:45:00,7.65,7.67,7.63,7.63,1169600.0,6.9291,6.9472,6.9109,6.9109,1169600.0
2008-07-24 09:50:00,7.63,7.64,7.61,7.62,1316800.0,6.9109,6.92,6.8928,6.9019,1316800.0
2008-07-24 09:55:00,7.61,7.63,7.61,7.63,676800.0,6.8928,6.9109,6.8928,6.9109,676800.0
2008-07-24 10:00:00,7.62,7.62,7.58,7.6,1554400.0,6.9019,6.9019,6.8657,6.8838,1554400.0
2008-07-24 10:05:00,7.6,7.6,7.56,7.56,1525600.0,6.8838,6.8838,6.8475,6.8475,1525600.0
2008-07-24 10:10:00,7.57,7.57,7.55,7.57,1328000.0,6.8566,6.8566,6.8385,6.8566,1328000.0
2008-07-24 10:15:00,7.57,7.59,7.57,7.58,1586400.0,6.8566,6.8747,6.8566,6.8657,1586400.0
2008-07-24 10:20:00,7.58,7.58,7.57,7.58,910400.0,6.8657,6.8657,6.8566,6.8657,910400.0
2008-07-24 10:25:00,7.58,7.58,7.56,7.58,619200.0,6.8657,6.8657,6.8475,6.8657,619200.0
2008-07-24 10:30:00,7.58,7.6,7.58,7.58,588800.0,6.8657,6.8838,6.8657,6.8657,588800.0
2008-07-24 10:35:00,7.58,7.6,7.58,7.59,1196800.0,6.8657,6.8838,6.8657,6.8747,1196800.0
2008-07-24 10:40:00,7.59,7.6,7.58,7.58,1252000.0,6.8747,6.8838,6.8657,6.8657,1252000.0
2008-07-24 10:45:00,7.58,7.59,7.56,7.58,705600.0,6.8657,6.8747,6.8475,6.8657,705600.0
2008-07-24 10:50:00,7.58,7.6,7.56,7.58,1164800.0,6.8657,6.8838,6.8475,6.8657,1164800.0
2008-07-24 10:55:00,7.58,7.58,7.56,7.56,670400.0,6.8657,6.8657,6.8475,6.8475,670400.0
2008-07-24 11:00:00,7.57,7.58,7.56,7.57,1689600.0,6.8566,6.8657,6.8475,6.8566,1689600.0
2008-07-24 11:05:00,7.57,7.57,7.52,7.52,1783200.0,6.8566,6.8566,6.8113,6.8113,1783200.0
2008-07-24 11:10:00,7.52,7.54,7.51,7.52,2079200.0,6.8113,6.8294,6.8023,6.8113,2079200.0
2008-07-24 11:15:00,7.52,7.53,7.51,7.53,549600.0,6.8113,6.8204,6.8023,6.8204,549600.0
2008-07-24 11:20:00,7.53,7.53,7.51,7.52,543200.0,6.8204,6.8204,6.8023,6.8113,543200.0
2008-07-24 11:25:00,7.52,7.52,7.49,7.5,1231200.0,6.8113,6.8113,6.7841,6.7932,1231200.0
2008-07-24 11:30:00,7.5,7.51,7.49,7.5,996800.0,6.7932,6.8023,6.7841,6.7932,996800.0
2008-07-24 11:35:00,7.5,7.52,7.5,7.52,441600.0,6.7932,6.8113,6.7932,6.8113,441600.0
2008-07-24 11:40:00,7.52,7.52,7.5,7.51,361600.0,6.8113,6.8113,6.7932,6.8023,361600.0
2008-07-24 11:45:00,7.51,7.52,7.5,7.52,648000.0,6.8023,6.8113,6.7932,6.8113,648000.0
2008-07-24 11:50:00,7.52,7.53,7.52,7.52,675200.0,6.8113,6.8204,6.8113,6.8113,675200.0
2008-07-24 11:55:00,7.52,7.53,7.51,7.53,682400.0,6.8113,6.8204,6.8023,6.8204,682400.0
2008-07-24 12:00:00,7.53,7.54,7.52,7.52,746400.0,6.8204,6.8294,6.8113,6.8113,746400.0
2008-07-24 12:05:00,7.52,7.52,7.51,7.52,249600.0,6.8113,6.8113,6.8023,6.8113,249600.0
2008-07-24 12:10:00,7.52,7.53,7.51,7.51,262400.0,6.8113,6.8204,6.8023,6.8023,262400.0
2008-07-24 12:15:00,7.51,7.52,7.51,7.52,171200.0,6.8023,6.8113,6.8023,6.8113,171200.0
2008-07-24 12:20:00,7.52,7.52,7.51,7.52,288000.0,6.8113,6.8113,6.8023,6.8113,288000.0
2008-07-24 12:25:00,7.51,7.52,7.5,7.5,556000.0,6.8023,6.8113,6.7932,6.7932,556000.0
2008-07-24 12:30:00,7.5,7.51,7.5,7.51,423200.0,6.7932,6.8023,6.7932,6.8023,423200.0
2008-07-24 12:35:00,7.51,7.51,7.47,7.48,785600.0,6.8023,6.8023,6.766,6.7751,785600.0
2008-07-24 12:40:00,7.49,7.51,7.48,7.51,1456000.0,6.7841,6.8023,6.7751,6.8023,1456000.0
2008-07-24 12:45:00,7.5,7.52,7.5,7.52,782400.0,6.7932,6.8113,6.7932,6.8113,782400.0
2008-07-24 12:50:00,7.52,7.53,7.5,7.51,728000.0,6.8113,6.8204,6.7932,6.8023,728000.0
2008-07-24 12:55:00,7.51,7.52,7.51,7.51,836000.0,6.8023,6.8113,6.8023,6.8023,836000.0
2008-07-24 13:00:00,7.51,7.51,7.47,7.48,1052800.0,6.8023,6.8023,6.766,6.7751,1052800.0
2008-07-24 13:05:00,7.48,7.48,7.47,7.48,897600.0,6.7751,6.7751,6.766,6.7751,897600.0
2008-07-24 13:10:00,7.48,7.51,7.48,7.5,664000.0,6.7751,6.8023,6.7751,6.7932,664000.0
2008-07-24 13:15:00,7.5,7.51,7.49,7.49,502400.0,6.7932,6.8023,6.7841,6.7841,502400.0
2008-07-24 13:20:00,7.49,7.51,7.49,7.51,392000.0,6.7841,6.8023,6.7841,6.8023,392000.0
2008-07-24 13:25:00,7.51,7.51,7.49,7.5,516800.0,6.8023,6.8023,6.7841,6.7932,516800.0
2008-07-24 13:30:00,7.5,7.51,7.49,7.49,620000.0,6.7932,6.8023,6.7841,6.7841,620000.0
2008-07-24 13:35:00,7.49,7.5,7.48,7.49,434400.0,6.7841,6.7932,6.7751,6.7841,434400.0
2008-07-24 13:40:00,7.49,7.5,7.48,7.49,1076800.0,6.7841,6.7932,6.7751,6.7841,1076800.0
2008-07-24 13:45:00,7.49,7.5,7.48,7.5,338400.0,6.7841,6.7932,6.7751,6.7932,338400.0
2008-07-24 13:50:00,7.5,7.51,7.48,7.5,407200.0,6.7932,6.8023,6.7751,6.7932,407200.0
2008-07-24 13:55:00,7.5,7.5,7.47,7.49,431200.0,6.7932,6.7932,6.766,6.7841,431200.0
2008-07-24 14:00:00,7.49,7.49,7.47,7.49,1108000.0,6.7841,6.7841,6.766,6.7841,1108000.0
2008-07-24 14:05:00,7.49,7.49,7.46,7.47,760800.0,6.7841,6.7841,6.757,6.766,760800.0
2008-07-24 14:10:00,7.47,7.47,7.43,7.44,2211200.0,6.766,6.766,6.7298,6.7389,2211200.0
2008-07-24 14:15:00,7.44,7.44,7.43,7.44,1716800.0,6.7389,6.7389,6.7298,6.7389,1716800.0
2008-07-24 14:20:00,7.44,7.45,7.44,7.45,1735200.0,6.7389,6.7479,6.7389,6.7479,1735200.0
2008-07-24 14:25:00,7.45,7.46,7.44,7.44,1274400.0,6.7479,6.757,6.7389,6.7389,1274400.0
2008-07-24 14:30:00,7.44,7.45,7.44,7.44,503200.0,6.7389,6.7479,6.7389,6.7389,503200.0
2008-07-24 14:35:00,7.44,7.44,7.42,7.44,773600.0,6.7389,6.7389,6.7207,6.7389,773600.0
2008-07-24 14:40:00,7.44,7.44,7.42,7.43,648000.0,6.7389,6.7389,6.7207,6.7298,648000.0
2008-07-24 14:45:00,7.43,7.45,7.43,7.44,1595200.0,6.7298,6.7479,6.7298,6.7389,1595200.0
2008-07-24 14:50:00,7.44,7.44,7.4,7.42,1312800.0,6.7389,6.7389,6.7026,6.7207,1312800.0
2008-07-24 14:55:00,7.42,7.44,7.41,7.43,1008000.0,6.7207,6.7389,6.7117,6.7298,1008000.0
2008-07-24 15:00:00,7.43,7.47,7.42,7.47,1370400.0,6.7298,6.766,6.7207,6.766,1370400.0
2008-07-24 15:05:00,7.47,7.47,7.44,7.45,1712800.0,6.766,6.766,6.7389,6.7479,1712800.0
2008-07-24 15:10:00,7.45,7.45,7.43,7.43,1308000.0,6.7479,6.7479,6.7298,6.7298,1308000.0
2008-07-24 15:15:00,7.43,7.43,7.4,7.41,1278400.0,6.7298,6.7298,6.7026,6.7117,1278400.0
2008-07-24 15:20:00,7.41,7.41,7.38,7.38,960000.0,6.7117,6.7117,6.6845,6.6845,960000.0
2008-07-24 15:25:00,7.38,7.4,7.37,7.38,2540000.0,6.6845,6.7026,6.6755,6.6845,2540000.0
2008-07-24 15:30:00,7.38,7.39,7.36,7.36,1107200.0,6.6845,6.6936,6.6664,6.6664,1107200.0
2008-07-24 15:35:00,7.36,7.37,7.35,7.37,1481600.0,6.6664,6.6755,6.6573,6.6755,1481600.0
2008-07-24 15:40:00,7.37,7.37,7.33,7.34,1963200.0,6.6755,6.6755,6.6392,6.6483,1963200.0
2008-07-24 15:45:00,7.33,7.35,7.32,7.34,1562400.0,6.6392,6.6573,6.6302,6.6483,1562400.0
2008-07-24 15:50:00,7.34,7.34,7.32,7.34,1309600.0,6.6483,6.6483,6.6302,6.6483,1309600.0
2008-07-24 15:55:00,7.34,7.36,7.33,7.35,3808800.0,6.6483,6.6664,6.6392,6.6573,3808800.0
2008-07-25 09:30:00,7.41,7.41,7.37,7.37,2086400.0,6.7117,6.7117,6.6755,6.6755,2086400.0
2008-07-25 09:35:00,7.37,7.39,7.36,7.38,1480000.0,6.6755,6.6936,6.6664,6.6845,1480000.0
2008-07-25 09:40:00,7.38,7.38,7.34,7.35,1692000.0,6.6845,6.6845,6.6483,6.6573,1692000.0
2008-07-25 09:45:00,7.34,7.36,7.33,7.36,1109600.0,6.6483,6.6664,6.6392,6.6664,1109600.0
2008-07-25 09:50:00,7.36,7.38,7.35,7.35,1407200.0,6.6664,6.6845,6.6573,6.6573,1407200.0
2008-07-25 09:55:00,7.35,7.43,7.35,7.42,3102400.0,6.6573,6.7298,6.6573,6.7207,3102400.0
2008-07-25 10:00:00,7.42,7.46,7.42,7.45,2649600.0,6.7207,6.757,6.7207,6.7479,2649600.0
2008-07-25 10:05:00,7.45,7.46,7.42,7.42,1337600.0,6.7479,6.757,6.7207,6.7207,1337600.0
2008-07-25 10:10:00,7.42,7.45,7.41,7.45,1340000.0,6.7207,6.7479,6.7117,6.7479,1340000.0
2008-07-25 10:15:00,7.44,7.45,7.41,7.42,992800.0,6.7389,6.7479,6.7117,6.7207,992800.0
2008-07-25 10:20:00,7.42,7.43,7.4,7.4,656000.0,6.7207,6.7298,6.7026,6.7026,656000.0
2008-07-25 10:25:00,7.4,7.41,7.37,7.37,1037600.0,6.7026,6.7117,6.6755,6.6755,1037600.0
2008-07-25 10:30:00,7.37,7.38,7.36,7.38,1083200.0,6.6755,6.6845,6.6664,6.6845,1083200.0
2008-07-25 10:35:00,7.38,7.39,7.37,7.39,1068000.0,6.6845,6.6936,6.6755,6.6936,1068000.0
2008-07-25 10:40:00,7.39,7.4,7.38,7.4,1091200.0,6.6936,6.7026,6.6845,6.7026,1091200.0
2008-07-25 10:45:00,7.4,7.43,7.4,7.42,789600.0,6.7026,6.7298,6.7026,6.7207,789600.0
2008-07-25 10:50:00,7.42,7.42,7.4,7.42,1228000.0,6.7207,6.7207,6.7026,6.7207,1228000.0
2008-07-25 10:55:00,7.42,7.45,7.41,7.45,1092000.0,6.7207,6.7479,6.7117,6.7479,1092000.0
2008-07-25 11:00:00,7.45,7.45,7.43,7.44,382400.0,6.7479,6.7479,6.7298,6.7389,382400.0
2008-07-25 11:05:00,7.43,7.44,7.43,7.43,388000.0,6.7298,6.7389,6.7298,6.7298,388000.0
2008-07-25 11:10:00,7.43,7.43,7.41,7.43,856800.0,6.7298,6.7298,6.7117,6.7298,856800.0
2008-07-25 11:15:00,7.43,7.43,7.41,7.42,196000.0,6.7298,6.7298,6.7117,6.7207,196000.0
2008-07-25 11:20:00,7.42,7.43,7.39,7.4,445600.0,6.7207,6.7298,6.6936,6.7026,445600.0
2008-07-25 11:25:00,7.4,7.4,7.39,7.4,991200.0,6.7026,6.7026,6.6936,6.7026,991200.0
2008-07-25 11:30:00,7.4,7.43,7.4,7.41,688000.0,6.7026,6.7298,6.7026,6.7117,688000.0
2008-07-25 11:35:00,7.41,7.42,7.41,7.42,615200.0,6.7117,6.7207,6.7117,6.7207,615200.0
2008-07-25 11:40:00,7.41,7.43,7.41,7.43,364800.0,6.7117,6.7298,6.7117,6.7298,364800.0
2008-07-25 11:45:00,7.43,7.44,7.41,7.41,652800.0,6.7298,6.7389,6.7117,6.7117,652800.0
2008-07-25 11:50:00,7.42,7.42,7.4,7.4,464800.0,6.7207,6.7207,6.7026,6.7026,464800.0
2008-07-25 11:55:00,7.4,7.41,7.39,7.4,503200.0,6.7026,6.7117,6.6936,6.7026,503200.0
2008-07-25 12:00:00,7.4,7.41,7.39,7.4,494400.0,6.7026,6.7117,6.6936,6.7026,494400.0
2008-07-25 12:05:00,7.4,7.41,7.39,7.41,376000.0,6.7026,6.7117,6.6936,6.7117,376000.0
2008-07-25 12:10:00,7.41,7.41,7.39,7.4,234400.0,6.7117,6.7117,6.6936,6.7026,234400.0
2008-07-25 12:15:00,7.4,7.4,7.38,7.38,519200.0,6.7026,6.7026,6.6845,6.6845,519200.0
2008-07-25 12:20:00,7.38,7.38,7.37,7.38,472000.0,6.6845,6.6845,6.6755,6.6845,472000.0
2008-07-25 12:25:00,7.38,7.4,7.38,7.39,189600.0,6.6845,6.7026,6.6845,6.6936,189600.0
2008-07-25 12:30:00,7.39,7.4,7.38,7.39,434400.0,6.6936,6.7026,6.6845,6.6936,434400.0
2008-07-25 12:35:00,7.39,7.39,7.38,7.38,473600.0,6.6936,6.6936,6.6845,6.6845,473600.0
2008-07-25 12:40:00,7.38,7.41,7.38,7.41,376800.0,6.6845,6.7117,6.6845,6.7117,376800.0
2008-07-25 12:45:00,7.41,7.41,7.39,7.4,447200.0,6.7117,6.7117,6.6936,6.7026,447200.0
2008-07-25 12:50:00,7.4,7.42,7.4,7.4,361600.0,6.7026,6.7207,6.7026,6.7026,361600.0
2008-07-25 12:55:00,7.4,7.41,7.39,7.41,403200.0,6.7026,6.7117,6.6936,6.7117,403200.0
2008-07-25 13:00:00,7.41,7.43,7.41,7.43,353600.0,6.7117,6.7298,6.7117,6.7298,353600.0
2008-07-25 13:05:00,7.42,7.42,7.4,7.41,364000.0,6.7207,6.7207,6.7026,6.7117,364000.0
2008-07-25 13:10:00,7.41,7.42,7.35,7.36,697600.0,6.7117,6.7207,6.6573,6.6664,697600.0
2008-07-25 13:15:00,7.36,7.4,7.36,7.39,1348800.0,6.6664,6.7026,6.6664,6.6936,1348800.0
2008-07-25 13:20:00,7.39,7.4,7.37,7.38,663200.0,6.6936,6.7026,6.6755,6.6845,663200.0
2008-07-25 13:25:00,7.37,7.39,7.35,7.36,857600.0,6.6755,6.6936,6.6573,6.6664,857600.0
2008-07-25 13:30:00,7.36,7.36,7.35,7.35,458400.0,6.6664,6.6664,6.6573,6.6573,458400.0
2008-07-25 13:35:00,7.35,7.37,7.35,7.36,216800.0,6.6573,6.6755,6.6573,6.6664,216800.0
2008-07-25 13:40:00,7.36,7.36,7.32,7.33,1552000.0,6.6664,6.6664,6.6302,6.6392,1552000.0
2008-07-25 13:45:00,7.33,7.34,7.33,7.34,627200.0,6.6392,6.6483,6.6392,6.6483,627200.0
2008-07-25 13:50:00,7.34,7.37,7.34,7.36,944000.0,6.6483,6.6755,6.6483,6.6664,944000.0
2008-07-25 13:55:00,7.36,7.37,7.35,7.36,1076800.0,6.6664,6.6755,6.6573,6.6664,1076800.0
2008-07-25 14:00:00,7.36,7.39,7.35,7.38,984000.0,6.6664,6.6936,6.6573,6.6845,984000.0
2008-07-25 14:05:00,7.38,7.4,7.37,7.39,1352800.0,6.6845,6.7026,6.6755,6.6936,1352800.0
2008-07-25 14:10:00,7.39,7.39,7.37,7.37,630400.0,6.6936,6.6936,6.6755,6.6755,630400.0
2008-07-25 14:15:00,7.37,7.39,7.37,7.38,600800.0,6.6755,6.6936,6.6755,6.6845,600800.0
2008-07-25 14:20:00,7.38,7.38,7.36,7.37,960000.0,6.6845,6.6845,6.6664,6.6755,960000.0
2008-07-25 14:25:00,7.37,7.37,7.36,7.36,326400.0,6.6755,6.6755,6.6664,6.6664,326400.0
2008-07-25 14:30:00,7.36,7.37,7.36,7.37,381600.0,6.6664,6.6755,6.6664,6.6755,381600.0
2008-07-25 14:35:00,7.37,7.39,7.37,7.38,260000.0,6.6755,6.6936,6.6755,6.6845,260000.0
2008-07-25 14:40:00,7.38,7.39,7.37,7.38,642400.0,6.6845,6.6936,6.6755,6.6845,642400.0
2008-07-25 14:45:00,7.38,7.39,7.38,7.39,317600.0,6.6845,6.6936,6.6845,6.6936,317600.0
2008-07-25 14:50:00,7.39,7.41,7.37,7.4,456800.0,6.6936,6.7117,6.6755,6.7026,456800.0
2008-07-25 14:55:00,7.4,7.4,7.4,7.4,812800.0,6.7026,6.7026,6.7026,6.7026,812800.0
2008-07-25 15:00:00,7.4,7.4,7.37,7.38,520000.0,6.7026,6.7026,6.6755,6.6845,520000.0
2008-07-25 15:05:00,7.38,7.39,7.38,7.38,360800.0,6.6845,6.6936,6.6845,6.6845,360800.0
2008-07-25 15:10:00,7.39,7.39,7.34,7.35,583200.0,6.6936,6.6936,6.6483,6.6573,583200.0
2008-07-25 15:15:00,7.35,7.37,7.35,7.36,601600.0,6.6573,6.6755,6.6573,6.6664,601600.0
2008-07-25 15:20:00,7.36,7.36,7.35,7.36,303200.0,6.6664,6.6664,6.6573,6.6664,303200.0
2008-07-25 15:25:00,7.36,7.37,7.35,7.35,1137600.0,6.6664,6.6755,6.6573,6.6573,1137600.0
2008-07-25 15:30:00,7.35,7.35,7.33,7.34,468000.0,6.6573,6.6573,6.6392,6.6483,468000.0
2008-07-25 15:35:00,7.34,7.35,7.33,7.33,404000.0,6.6483,6.6573,6.6392,6.6392,404000.0
2008-07-25 15:40:00,7.33,7.36,7.33,7.35,691200.0,6.6392,6.6664,6.6392,6.6573,691200.0
2008-07-25 15:45:00,7.35,7.38,7.35,7.38,713600.0,6.6573,6.6845,6.6573,6.6845,713600.0
2008-07-25 15:50:00,7.38,7.39,7.37,7.39,1016000.0,6.6845,6.6936,6.6755,6.6936,1016000.0
2008-07-25 15:55:00,7.39,7.4,7.38,7.38,1060000.0,6.6936,6.7026,6.6845,6.6845,1060000.0
2008-07-28 09:30:00,7.36,7.38,7.35,7.37,790400.0,6.6664,6.6845,6.6573,6.6755,790400.0
2008-07-28 09:35:00,7.37,7.41,7.37,7.4,1218400.0,6.6755,6.7117,6.6755,6.7026,1218400.0
2008-07-28 09:40:00,7.4,7.41,7.38,7.4,1141600.0,6.7026,6.7117,6.6845,6.7026,1141600.0
2008-07-28 09:45:00,7.41,7.41,7.38,7.39,1041600.0,6.7117,6.7117,6.6845,6.6936,1041600.0
2008-07-28 09:50:00,7.39,7.4,7.38,7.38,908800.0,6.6936,6.7026,6.6845,6.6845,908800.0
2008-07-28 09:55:00,7.37,7.39,7.37,7.38,520800.0,6.6755,6.6936,6.6755,6.6845,520800.0
2008-07-28 10:00:00,7.38,7.41,7.38,7.41,801600.0,6.6845,6.7117,6.6845,6.7117,801600.0
2008-07-28 10:05:00,7.41,7.42,7.4,7.41,807200.0,6.7117,6.7207,6.7026,6.7117,807200.0
2008-07-28 10:10:00,7.41,7.41,7.39,7.39,807200.0,6.7117,6.7117,6.6936,6.6936,807200.0
2008-07-28 10:15:00,7.39,7.4,7.38,7.4,404800.0,6.6936,6.7026,6.6845,6.7026,404800.0
2008-07-28 10:20:00,7.4,7.4,7.37,7.37,600800.0,6.7026,6.7026,6.6755,6.6755,600800.0
2008-07-28 10:25:00,7.37,7.39,7.36,7.39,707200.0,6.6755,6.6936,6.6664,6.6936,707200.0
2008-07-28 10:30:00,7.38,7.39,7.36,7.37,1014400.0,6.6845,6.6936,6.6664,6.6755,1014400.0
2008-07-28 10:35:00,7.37,7.38,7.36,7.37,732800.0,6.6755,6.6845,6.6664,6.6755,732800.0
2008-07-28 10:40:00,7.38,7.38,7.35,7.36,513600.0,6.6845,6.6845,6.6573,6.6664,513600.0
2008-07-28 10:45:00,7.37,7.37,7.35,7.37,455200.0,6.6755,6.6755,6.6573,6.6755,455200.0
2008-07-28 10:50:00,7.37,7.38,7.36,7.37,264000.0,6.6755,6.6845,6.6664,6.6755,264000.0
2008-07-28 10:55:00,7.37,7.37,7.35,7.36,239200.0,6.6755,6.6755,6.6573,6.6664,239200.0
2008-07-28 11:00:00,7.36,7.36,7.34,7.34,461600.0,6.6664,6.6664,6.6483,6.6483,461600.0
2008-07-28 11:05:00,7.34,7.35,7.33,7.34,369600.0,6.6483,6.6573,6.6392,6.6483,369600.0
2008-07-28 11:10:00,7.34,7.34,7.32,7.33,512800.0,6.6483,6.6483,6.6302,6.6392,512800.0
2008-07-28 11:15:00,7.33,7.33,7.31,7.31,1148000.0,6.6392,6.6392,6.6211,6.6211,1148000.0
2008-07-28 11:20:00,7.31,7.32,7.3,7.31,802400.0,6.6211,6.6302,6.612,6.6211,802400.0
2008-07-28 11:25:00,7.31,7.32,7.31,7.31,828800.0,6.6211,6.6302,6.6211,6.6211,828800.0
2008-07-28 11:30:00,7.31,7.32,7.29,7.29,785600.0,6.6211,6.6302,6.603,6.603,785600.0
2008-07-28 11:35:00,7.29,7.29,7.28,7.28,928800.0,6.603,6.603,6.5939,6.5939,928800.0
2008-07-28 11:40:00,7.28,7.29,7.27,7.28,753600.0,6.5939,6.603,6.5849,6.5939,753600.0
2008-07-28 11:45:00,7.29,7.3,7.27,7.29,1142400.0,6.603,6.612,6.5849,6.603,1142400.0
2008-07-28 11:50:00,7.29,7.3,7.29,7.3,576000.0,6.603,6.612,6.603,6.612,576000.0
2008-07-28 11:55:00,7.3,7.3,7.29,7.29,380000.0,6.612,6.612,6.603,6.603,380000.0
2008-07-28 12:00:00,7.29,7.31,7.29,7.31,555200.0,6.603,6.6211,6.603,6.6211,555200.0
2008-07-28 12:05:00,7.31,7.31,7.3,7.3,425600.0,6.6211,6.6211,6.612,6.612,425600.0
2008-07-28 12:10:00,7.3,7.31,7.29,7.29,385600.0,6.612,6.6211,6.603,6.603,385600.0
2008-07-28 12:15:00,7.29,7.3,7.28,7.3,390400.0,6.603,6.612,6.5939,6.612,390400.0
2008-07-28 12:20:00,7.3,7.31,7.29,7.29,702400.0,6.612,6.6211,6.603,6.603,702400.0
2008-07-28 12:25:00,7.29,7.3,7.29,7.29,73600.0,6.603,6.612,6.603,6.603,73600.0
2008-07-28 12:30:00,7.29,7.31,7.29,7.3,260000.0,6.603,6.6211,6.603,6.612,260000.0
2008-07-28 12:35:00,7.3,7.3,7.28,7.29,478400.0,6.612,6.612,6.5939,6.603,478400.0
2008-07-28 12:40:00,7.28,7.29,7.25,7.25,1575200.0,6.5939,6.603,6.5668,6.5668,1575200.0
2008-07-28 12:45:00,7.25,7.26,7.25,7.25,711200.0,6.5668,6.5758,6.5668,6.5668,711200.0
2008-07-28 12:50:00,7.25,7.26,7.24,7.24,825600.0,6.5668,6.5758,6.5577,6.5577,825600.0
2008-07-28 12:55:00,7.24,7.25,7.21,7.22,2605600.0,6.5577,6.5668,6.5305,6.5396,2605600.0
2008-07-28 13:00:00,7.22,7.23,7.2,7.23,801600.0,6.5396,6.5486,6.5215,6.5486,801600.0
2008-07-28 13:05:00,7.23,7.23,7.22,7.23,595200.0,6.5486,6.5486,6.5396,6.5486,595200.0
2008-07-28 13:10:00,7.23,7.23,7.22,7.23,416800.0,6.5486,6.5486,6.5396,6.5486,416800.0
2008-07-28 13:15:00,7.23,7.24,7.22,7.23,340800.0,6.5486,6.5577,6.5396,6.5486,340800.0
2008-07-28 13:20:00,7.23,7.23,7.22,7.23,458400.0,6.5486,6.5486,6.5396,6.5486,458400.0
2008-07-28 13:25:00,7.23,7.23,7.21,7.22,987200.0,6.5486,6.5486,6.5305,6.5396,987200.0
2008-07-28 13:30:00,7.22,7.23,7.21,7.21,267200.0,6.5396,6.5486,6.5305,6.5305,267200.0
2008-07-28 13:35:00,7.21,7.21,7.2,7.2,949600.0,6.5305,6.5305,6.5215,6.5215,949600.0
2008-07-28 13:40:00,7.2,7.23,7.2,7.23,997600.0,6.5215,6.5486,6.5215,6.5486,997600.0
2008-07-28 13:45:00,7.23,7.23,7.21,7.22,423200.0,6.5486,6.5486,6.5305,6.5396,423200.0
2008-07-28 13:50:00,7.21,7.24,7.21,7.23,580800.0,6.5305,6.5577,6.5305,6.5486,580800.0
2008-07-28 13:55:00,7.23,7.24,7.21,7.21,479200.0,6.5486,6.5577,6.5305,6.5305,479200.0
2008-07-28 14:00:00,7.22,7.23,7.21,7.22,740000.0,6.5396,6.5486,6.5305,6.5396,740000.0
2008-07-28 14:05:00,7.22,7.23,7.21,7.21,602400.0,6.5396,6.5486,6.5305,6.5305,602400.0
2008-07-28 14:10:00,7.21,7.22,7.2,7.21,682400.0,6.5305,6.5396,6.5215,6.5305,682400.0
2008-07-28 14:15:00,7.2,7.21,7.18,7.19,798400.0,6.5215,6.5305,6.5034,6.5124,798400.0
2008-07-28 14:20:00,7.19,7.2,7.19,7.2,868000.0,6.5124,6.5215,6.5124,6.5215,868000.0
2008-07-28 14:25:00,7.2,7.2,7.19,7.19,509600.0,6.5215,6.5215,6.5124,6.5124,509600.0
2008-07-28 14:30:00,7.19,7.23,7.19,7.22,1096800.0,6.5124,6.5486,6.5124,6.5396,1096800.0
2008-07-28 14:35:00,7.22,7.25,7.21,7.24,1252000.0,6.5396,6.5668,6.5305,6.5577,1252000.0
2008-07-28 14:40:00,7.23,7.24,7.2,7.2,1132000.0,6.5486,6.5577,6.5215,6.5215,1132000.0
2008-07-28 14:45:00,7.2,7.2,7.18,7.19,681600.0,6.5215,6.5215,6.5034,6.5124,681600.0
2008-07-28 14:50:00,7.19,7.2,7.19,7.2,678400.0,6.5124,6.5215,6.5124,6.5215,678400.0
2008-07-28 14:55:00,7.2,7.2,7.17,7.17,1662400.0,6.5215,6.5215,6.4943,6.4943,1662400.0
2008-07-28 15:00:00,7.17,7.19,7.17,7.19,851200.0,6.4943,6.5124,6.4943,6.5124,851200.0
2008-07-28 15:05:00,7.19,7.19,7.17,7.18,657600.0,6.5124,6.5124,6.4943,6.5034,657600.0
2008-07-28 15:10:00,7.18,7.2,7.18,7.2,362400.0,6.5034,6.5215,6.5034,6.5215,362400.0
2008-07-28 15:15:00,7.2,7.21,7.19,7.19,440000.0,6.5215,6.5305,6.5124,6.5124,440000.0
2008-07-28 15:20:00,7.19,7.22,7.19,7.2,936000.0,6.5124,6.5396,6.5124,6.5215,936000.0
2008-07-28 15:25:00,7.19,7.21,7.19,7.19,352800.0,6.5124,6.5305,6.5124,6.5124,352800.0
2008-07-28 15:30:00,7.19,7.2,7.17,7.19,738400.0,6.5124,6.5215,6.4943,6.5124,738400.0
2008-07-28 15:35:00,7.19,7.19,7.15,7.15,1437600.0,6.5124,6.5124,6.4762,6.4762,1437600.0
2008-07-28 15:40:00,7.15,7.16,7.15,7.15,1280000.0,6.4762,6.4852,6.4762,6.4762,1280000.0
2008-07-28 15:45:00,7.15,7.15,7.13,7.13,1670400.0,6.4762,6.4762,6.4581,6.4581,1670400.0
2008-07-28 15:50:00,7.13,7.14,7.12,7.14,1876000.0,6.4581,6.4671,6.449,6.4671,1876000.0
2008-07-28 15:55:00,7.14,7.14,7.11,7.12,1666400.0,6.4671,6.4671,6.44,6.449,1666400.0
2008-07-29 09:30:00,7.18,7.21,7.18,7.2,1022400.0,6.5034,6.5305,6.5034,6.5215,1022400.0
2008-07-29 09:35:00,7.2,7.21,7.16,7.17,993600.0,6.5215,6.5305,6.4852,6.4943,993600.0
2008-07-29 09:40:00,7.17,7.2,7.16,7.18,1026400.0,6.4943,6.5215,6.4852,6.5034,1026400.0
2008-07-29 09:45:00,7.18,7.19,7.16,7.17,980000.0,6.5034,6.5124,6.4852,6.4943,980000.0
2008-07-29 09:50:00,7.17,7.22,7.17,7.21,929600.0,6.4943,6.5396,6.4943,6.5305,929600.0
2008-07-29 09:55:00,7.21,7.24,7.2,7.23,2005600.0,6.5305,6.5577,6.5215,6.5486,2005600.0
2008-07-29 10:00:00,7.23,7.26,7.23,7.26,5419200.0,6.5486,6.5758,6.5486,6.5758,5419200.0
2008-07-29 10:05:00,7.26,7.29,7.25,7.28,2468000.0,6.5758,6.603,6.5668,6.5939,2468000.0
2008-07-29 10:10:00,7.28,7.29,7.27,7.27,1060800.0,6.5939,6.603,6.5849,6.5849,1060800.0
2008-07-29 10:15:00,7.27,7.29,7.27,7.28,774400.0,6.5849,6.603,6.5849,6.5939,774400.0
2008-07-29 10:20:00,7.28,7.29,7.26,7.28,739200.0,6.5939,6.603,6.5758,6.5939,739200.0
2008-07-29 10:25:00,7.28,7.28,7.26,7.27,844800.0,6.5939,6.5939,6.5758,6.5849,844800.0
2008-07-29 10:30:00,7.27,7.29,7.27,7.28,622400.0,6.5849,6.603,6.5849,6.5939,622400.0
2008-07-29 10:35:00,7.28,7.29,7.27,7.28,705600.0,6.5939,6.603,6.5849,6.5939,705600.0
2008-07-29 10:40:00,7.28,7.3,7.28,7.29,1142400.0,6.5939,6.612,6.5939,6.603,1142400.0
2008-07-29 10:45:00,7.29,7.31,7.28,7.3,1017600.0,6.603,6.6211,6.5939,6.612,1017600.0
2008-07-29 10:50:00,7.3,7.3,7.28,7.29,613600.0,6.612,6.612,6.5939,6.603,613600.0
2008-07-29 10:55:00,7.29,7.29,7.27,7.28,588000.0,6.603,6.603,6.5849,6.5939,588000.0
2008-07-29 11:00:00,7.29,7.29,7.28,7.29,394400.0,6.603,6.603,6.5939,6.603,394400.0
2008-07-29 11:05:00,7.29,7.3,7.26,7.27,752000.0,6.603,6.612,6.5758,6.5849,752000.0
2008-07-29 11:10:00,7.26,7.27,7.26,7.27,950400.0,6.5758,6.5849,6.5758,6.5849,950400.0
2008-07-29 11:15:00,7.27,7.28,7.27,7.28,779200.0,6.5849,6.5939,6.5849,6.5939,779200.0
2008-07-29 11:20:00,7.28,7.29,7.27,7.27,405600.0,6.5939,6.603,6.5849,6.5849,405600.0
2008-07-29 11:25:00,7.27,7.29,7.27,7.28,451200.0,6.5849,6.603,6.5849,6.5939,451200.0
2008-07-29 11:30:00,7.28,7.3,7.28,7.29,244800.0,6.5939,6.612,6.5939,6.603,244800.0
2008-07-29 11:35:00,7.29,7.3,7.27,7.29,665600.0,6.603,6.612,6.5849,6.603,665600.0
2008-07-29 11:40:00,7.29,7.32,7.28,7.32,1496000.0,6.603,6.6302,6.5939,6.6302,1496000.0
2008-07-29 11:45:00,7.32,7.34,7.32,7.33,1400000.0,6.6302,6.6483,6.6302,6.6392,1400000.0
2008-07-29 11:50:00,7.33,7.33,7.31,7.32,636000.0,6.6392,6.6392,6.6211,6.6302,636000.0
2008-07-29 11:55:00,7.32,7.33,7.31,7.32,345600.0,6.6302,6.6392,6.6211,6.6302,345600.0
2008-07-29 12:00:00,7.32,7.34,7.32,7.33,616800.0,6.6302,6.6483,6.6302,6.6392,616800.0
2008-07-29 12:05:00,7.33,7.33,7.31,7.33,1062400.0,6.6392,6.6392,6.6211,6.6392,1062400.0
2008-07-29 12:10:00,7.33,7.33,7.32,7.33,588000.0,6.6392,6.6392,6.6302,6.6392,588000.0
2008-07-29 12:15:00,7.33,7.34,7.31,7.31,458400.0,6.6392,6.6483,6.6211,6.6211,458400.0
2008-07-29 12:20:00,7.31,7.32,7.31,7.32,286400.0,6.6211,6.6302,6.6211,6.6302,286400.0
2008-07-29 12:25:00,7.32,7.34,7.31,7.34,570400.0,6.6302,6.6483,6.6211,6.6483,570400.0
2008-07-29 12:30:00,7.34,7.34,7.33,7.34,438400.0,6.6483,6.6483,6.6392,6.6483,438400.0
2008-07-29 12:35:00,7.34,7.34,7.32,7.32,695200.0,6.6483,6.6483,6.6302,6.6302,695200.0
2008-07-29 12:40:00,7.32,7.32,7.3,7.31,486400.0,6.6302,6.6302,6.612,6.6211,486400.0
2008-07-29 12:45:00,7.3,7.32,7.3,7.32,390400.0,6.612,6.6302,6.612,6.6302,390400.0
2008-07-29 12:50:00,7.32,7.33,7.31,7.33,475200.0,6.6302,6.6392,6.6211,6.6392,475200.0
2008-07-29 12:55:00,7.32,7.34,7.32,7.34,489600.0,6.6302,6.6483,6.6302,6.6483,489600.0
2008-07-29 13:00:00,7.34,7.34,7.33,7.33,251200.0,6.6483,6.6483,6.6392,6.6392,251200.0
2008-07-29 13:05:00,7.33,7.33,7.31,7.32,338400.0,6.6392,6.6392,6.6211,6.6302,338400.0
2008-07-29 13:10:00,7.32,7.33,7.31,7.32,337600.0,6.6302,6.6392,6.6211,6.6302,337600.0
2008-07-29 13:15:00,7.32,7.33,7.31,7.33,251200.0,6.6302,6.6392,6.6211,6.6392,251200.0
2008-07-29 13:20:00,7.33,7.33,7.32,7.33,325600.0,6.6392,6.6392,6.6302,6.6392,325600.0
2008-07-29 13:25:00,7.33,7.35,7.33,7.35,720000.0,6.6392,6.6573,6.6392,6.6573,720000.0
2008-07-29 13:30:00,7.35,7.38,7.35,7.37,1056000.0,6.6573,6.6845,6.6573,6.6755,1056000.0
2008-07-29 13:35:00,7.37,7.38,7.36,7.37,522400.0,6.6755,6.6845,6.6664,6.6755,522400.0
2008-07-29 13:40:00,7.37,7.38,7.37,7.38,495200.0,6.6755,6.6845,6.6755,6.6845,495200.0
2008-07-29 13:45:00,7.38,7.38,7.36,7.37,756800.0,6.6845,6.6845,6.6664,6.6755,756800.0
2008-07-29 13:50:00,7.37,7.38,7.36,7.37,404800.0,6.6755,6.6845,6.6664,6.6755,404800.0
2008-07-29 13:55:00,7.37,7.38,7.37,7.38,304000.0,6.6755,6.6845,6.6755,6.6845,304000.0
2008-07-29 14:00:00,7.38,7.38,7.36,7.37,938400.0,6.6845,6.6845,6.6664,6.6755,938400.0
2008-07-29 14:05:00,7.37,7.37,7.34,7.35,962400.0,6.6755,6.6755,6.6483,6.6573,962400.0
2008-07-29 14:10:00,7.35,7.35,7.33,7.34,665600.0,6.6573,6.6573,6.6392,6.6483,665600.0
2008-07-29 14:15:00,7.34,7.36,7.33,7.35,875200.0,6.6483,6.6664,6.6392,6.6573,875200.0
2008-07-29 14:20:00,7.35,7.36,7.35,7.36,532000.0,6.6573,6.6664,6.6573,6.6664,532000.0
2008-07-29 14:25:00,7.36,7.37,7.36,7.36,669600.0,6.6664,6.6755,6.6664,6.6664,669600.0
2008-07-29 14:30:00,7.36,7.37,7.35,7.36,695200.0,6.6664,6.6755,6.6573,6.6664,695200.0
2008-07-29 14:35:00,7.35,7.36,7.33,7.34,563200.0,6.6573,6.6664,6.6392,6.6483,563200.0
2008-07-29 14:40:00,7.33,7.34,7.3,7.3,1421600.0,6.6392,6.6483,6.612,6.612,1421600.0
2008-07-29 14:45:00,7.3,7.33,7.3,7.32,1358400.0,6.612,6.6392,6.612,6.6302,1358400.0
2008-07-29 14:50:00,7.32,7.35,7.31,7.35,1272800.0,6.6302,6.6573,6.6211,6.6573,1272800.0
2008-07-29 14:55:00,7.35,7.35,7.34,7.34,651200.0,6.6573,6.6573,6.6483,6.6483,651200.0
2008-07-29 15:00:00,7.34,7.36,7.34,7.35,628800.0,6.6483,6.6664,6.6483,6.6573,628800.0
2008-07-29 15:05:00,7.34,7.36,7.34,7.35,336000.0,6.6483,6.6664,6.6483,6.6573,336000.0
2008-07-29 15:10:00,7.35,7.36,7.34,7.35,491200.0,6.6573,6.6664,6.6483,6.6573,491200.0
2008-07-29 15:15:00,7.35,7.38,7.35,7.37,1176800.0,6.6573,6.6845,6.6573,6.6755,1176800.0
2008-07-29 15:20:00,7.37,7.4,7.37,7.4,1158400.0,6.6755,6.7026,6.6755,6.7026,1158400.0
2008-07-29 15:25:00,7.4,7.41,7.4,7.4,1576000.0,6.7026,6.7117,6.7026,6.7026,1576000.0
2008-07-29 15:30:00,7.4,7.41,7.39,7.4,592800.0,6.7026,6.7117,6.6936,6.7026,592800.0
2008-07-29 15:35:00,7.4,7.42,7.4,7.42,968000.0,6.7026,6.7207,6.7026,6.7207,968000.0
2008-07-29 15:40:00,7.42,7.43,7.41,7.41,1055200.0,6.7207,6.7298,6.7117,6.7117,1055200.0
2008-07-29 15:45:00,7.41,7.42,7.41,7.41,1496800.0,6.7117,6.7207,6.7117,6.7117,1496800.0
2008-07-29 15:50:00,7.41,7.44,7.41,7.44,1242400.0,6.7117,6.7389,6.7117,6.7389,1242400.0
2008-07-29 15:55:00,7.44,7.45,7.43,7.44,1313600.0,6.7389,6.7479,6.7298,6.7389,1313600.0
2008-07-30 09:30:00,7.53,7.57,7.52,7.57,3368800.0,6.8204,6.8566,6.8113,6.8566,3368800.0
2008-07-30 09:35:00,7.57,7.6,7.57,7.57,2288800.0,6.8566,6.8838,6.8566,6.8566,2288800.0
2008-07-30 09:40:00,7.57,7.61,7.57,7.6,1128800.0,6.8566,6.8928,6.8566,6.8838,1128800.0
2008-07-30 09:45:00,7.6,7.6,7.58,7.58,1530400.0,6.8838,6.8838,6.8657,6.8657,1530400.0
2008-07-30 09:50:00,7.59,7.6,7.57,7.58,1064000.0,6.8747,6.8838,6.8566,6.8657,1064000.0
2008-07-30 09:55:00,7.58,7.59,7.56,7.56,1204000.0,6.8657,6.8747,6.8475,6.8475,1204000.0
2008-07-30 10:00:00,7.56,7.59,7.56,7.57,545600.0,6.8475,6.8747,6.8475,6.8566,545600.0
2008-07-30 10:05:00,7.58,7.6,7.57,7.6,885600.0,6.8657,6.8838,6.8566,6.8838,885600.0
2008-07-30 10:10:00,7.6,7.63,7.59,7.63,1496000.0,6.8838,6.9109,6.8747,6.9109,1496000.0
2008-07-30 10:15:00,7.63,7.65,7.62,7.64,1412800.0,6.9109,6.9291,6.9019,6.92,1412800.0
2008-07-30 10:20:00,7.63,7.65,7.63,7.65,1028800.0,6.9109,6.9291,6.9109,6.9291,1028800.0
2008-07-30 10:25:00,7.64,7.65,7.64,7.64,677600.0,6.92,6.9291,6.92,6.92,677600.0
2008-07-30 10:30:00,7.64,7.65,7.63,7.63,876000.0,6.92,6.9291,6.9109,6.9109,876000.0
2008-07-30 10:35:00,7.63,7.65,7.61,7.61,1575200.0,6.9109,6.9291,6.8928,6.8928,1575200.0
2008-07-30 10:40:00,7.61,7.62,7.58,7.6,1435200.0,6.8928,6.9019,6.8657,6.8838,1435200.0
2008-07-30 10:45:00,7.6,7.66,7.6,7.62,1977600.0,6.8838,6.9381,6.8838,6.9019,1977600.0
2008-07-30 10:50:00,7.62,7.62,7.58,7.59,1124000.0,6.9019,6.9019,6.8657,6.8747,1124000.0
2008-07-30 10:55:00,7.6,7.6,7.57,7.59,952800.0,6.8838,6.8838,6.8566,6.8747,952800.0
2008-07-30 11:00:00,7.59,7.62,7.57,7.61,650400.0,6.8747,6.9019,6.8566,6.8928,650400.0
2008-07-30 11:05:00,7.61,7.63,7.6,7.62,720800.0,6.8928,6.9109,6.8838,6.9019,720800.0
2008-07-30 11:10:00,7.62,7.63,7.61,7.61,631200.0,6.9019,6.9109,6.8928,6.8928,631200.0
2008-07-30 11:15:00,7.62,7.63,7.59,7.59,1088000.0,6.9019,6.9109,6.8747,6.8747,1088000.0
2008-07-30 11:20:00,7.59,7.6,7.57,7.58,578400.0,6.8747,6.8838,6.8566,6.8657,578400.0
2008-07-30 11:25:00,7.58,7.62,7.58,7.6,776800.0,6.8657,6.9019,6.8657,6.8838,776800.0
2008-07-30 11:30:00,7.6,7.61,7.58,7.58,572800.0,6.8838,6.8928,6.8657,6.8657,572800.0
2008-07-30 11:35:00,7.58,7.59,7.56,7.58,605600.0,6.8657,6.8747,6.8475,6.8657,605600.0
2008-07-30 11:40:00,7.58,7.59,7.58,7.58,283200.0,6.8657,6.8747,6.8657,6.8657,283200.0
2008-07-30 11:45:00,7.58,7.6,7.58,7.59,606400.0,6.8657,6.8838,6.8657,6.8747,606400.0
2008-07-30 11:50:00,7.59,7.6,7.58,7.6,432000.0,6.8747,6.8838,6.8657,6.8838,432000.0
2008-07-30 11:55:00,7.6,7.6,7.58,7.58,388800.0,6.8838,6.8838,6.8657,6.8657,388800.0
2008-07-30 12:00:00,7.59,7.59,7.57,7.58,540800.0,6.8747,6.8747,6.8566,6.8657,540800.0
2008-07-30 12:05:00,7.58,7.58,7.56,7.56,676800.0,6.8657,6.8657,6.8475,6.8475,676800.0
2008-07-30 12:10:00,7.56,7.57,7.55,7.56,699200.0,6.8475,6.8566,6.8385,6.8475,699200.0
2008-07-30 12:15:00,7.56,7.56,7.55,7.55,312000.0,6.8475,6.8475,6.8385,6.8385,312000.0
2008-07-30 12:20:00,7.55,7.57,7.55,7.56,573600.0,6.8385,6.8566,6.8385,6.8475,573600.0
2008-07-30 12:25:00,7.56,7.56,7.54,7.56,470400.0,6.8475,6.8475,6.8294,6.8475,470400.0
2008-07-30 12:30:00,7.56,7.56,7.54,7.55,316000.0,6.8475,6.8475,6.8294,6.8385,316000.0
2008-07-30 12:35:00,7.54,7.54,7.52,7.52,819200.0,6.8294,6.8294,6.8113,6.8113,819200.0
2008-07-30 12:40:00,7.52,7.52,7.51,7.51,1063200.0,6.8113,6.8113,6.8023,6.8023,1063200.0
2008-07-30 12:45:00,7.51,7.51,7.47,7.49,1047200.0,6.8023,6.8023,6.766,6.7841,1047200.0
2008-07-30 12:50:00,7.49,7.51,7.49,7.5,619200.0,6.7841,6.8023,6.7841,6.7932,619200.0
2008-07-30 12:55:00,7.5,7.52,7.5,7.51,293600.0,6.7932,6.8113,6.7932,6.8023,293600.0
2008-07-30 13:00:00,7.51,7.52,7.49,7.49,418400.0,6.8023,6.8113,6.7841,6.7841,418400.0
2008-07-30 13:05:00,7.49,7.49,7.48,7.49,684000.0,6.7841,6.7841,6.7751,6.7841,684000.0
2008-07-30 13:10:00,7.49,7.52,7.47,7.52,1100000.0,6.7841,6.8113,6.766,6.8113,1100000.0
2008-07-30 13:15:00,7.52,7.53,7.51,7.52,691200.0,6.8113,6.8204,6.8023,6.8113,691200.0
2008-07-30 13:20:00,7.52,7.54,7.51,7.53,780800.0,6.8113,6.8294,6.8023,6.8204,780800.0
2008-07-30 13:25:00,7.53,7.54,7.53,7.53,571200.0,6.8204,6.8294,6.8204,6.8204,571200.0
2008-07-30 13:30:00,7.53,7.54,7.52,7.52,471200.0,6.8204,6.8294,6.8113,6.8113,471200.0
2008-07-30 13:35:00,7.52,7.55,7.52,7.53,594400.0,6.8113,6.8385,6.8113,6.8204,594400.0
2008-07-30 13:40:00,7.53,7.54,7.52,7.54,553600.0,6.8204,6.8294,6.8113,6.8294,553600.0
2008-07-30 13:45:00,7.54,7.54,7.51,7.52,467200.0,6.8294,6.8294,6.8023,6.8113,467200.0
2008-07-30 13:50:00,7.52,7.52,7.48,7.48,804800.0,6.8113,6.8113,6.7751,6.7751,804800.0
2008-07-30 13:55:00,7.48,7.5,7.48,7.5,708800.0,6.7751,6.7932,6.7751,6.7932,708800.0
2008-07-30 14:00:00,7.5,7.5,7.49,7.5,860000.0,6.7932,6.7932,6.7841,6.7932,860000.0
2008-07-30 14:05:00,7.5,7.5,7.48,7.49,574400.0,6.7932,6.7932,6.7751,6.7841,574400.0
2008-07-30 14:10:00,7.49,7.51,7.49,7.49,419200.0,6.7841,6.8023,6.7841,6.7841,419200.0
2008-07-30 14:15:00,7.49,7.51,7.48,7.48,531200.0,6.7841,6.8023,6.7751,6.7751,531200.0
2008-07-30 14:20:00,7.49,7.5,7.49,7.5,537600.0,6.7841,6.7932,6.7841,6.7932,537600.0
2008-07-30 14:25:00,7.5,7.55,7.5,7.55,1019200.0,6.7932,6.8385,6.7932,6.8385,1019200.0
2008-07-30 14:30:00,7.55,7.58,7.54,7.58,1417600.0,6.8385,6.8657,6.8294,6.8657,1417600.0
2008-07-30 14:35:00,7.57,7.58,7.56,7.56,1225600.0,6.8566,6.8657,6.8475,6.8475,1225600.0
2008-07-30 14:40:00,7.56,7.58,7.56,7.57,694400.0,6.8475,6.8657,6.8475,6.8566,694400.0
2008-07-30 14:45:00,7.57,7.58,7.56,7.56,593600.0,6.8566,6.8657,6.8475,6.8475,593600.0
2008-07-30 14:50:00,7.56,7.58,7.55,7.56,595200.0,6.8475,6.8657,6.8385,6.8475,595200.0
2008-07-30 14:55:00,7.57,7.58,7.55,7.58,658400.0,6.8566,6.8657,6.8385,6.8657,658400.0
2008-07-30 15:00:00,7.58,7.59,7.56,7.56,813600.0,6.8657,6.8747,6.8475,6.8475,813600.0
2008-07-30 15:05:00,7.56,7.57,7.54,7.56,870400.0,6.8475,6.8566,6.8294,6.8475,870400.0
2008-07-30 15:10:00,7.56,7.56,7.53,7.56,783200.0,6.8475,6.8475,6.8204,6.8475,783200.0
2008-07-30 15:15:00,7.56,7.56,7.54,7.56,564800.0,6.8475,6.8475,6.8294,6.8475,564800.0
2008-07-30 15:20:00,7.56,7.61,7.56,7.6,1603200.0,6.8475,6.8928,6.8475,6.8838,1603200.0
2008-07-30 15:25:00,7.6,7.63,7.6,7.63,1344800.0,6.8838,6.9109,6.8838,6.9109,1344800.0
2008-07-30 15:30:00,7.63,7.66,7.63,7.66,1599200.0,6.9109,6.9381,6.9109,6.9381,1599200.0
2008-07-30 15:35:00,7.65,7.69,7.64,7.69,1877600.0,6.9291,6.9653,6.92,6.9653,1877600.0
2008-07-30 15:40:00,7.69,7.7,7.67,7.7,1519200.0,6.9653,6.9744,6.9472,6.9744,1519200.0
2008-07-30 15:45:00,7.7,7.7,7.66,7.67,1861600.0,6.9744,6.9744,6.9381,6.9472,1861600.0
2008-07-30 15:50:00,7.67,7.68,7.65,7.66,1936000.0,6.9472,6.9562,6.9291,6.9381,1936000.0
2008-07-30 15:55:00,7.66,7.7,7.66,7.7,1778400.0,6.9381,6.9744,6.9381,6.9744,1778400.0
2008-07-31 09:30:00,7.57,7.59,7.55,7.59,1852000.0,6.8566,6.8747,6.8385,6.8747,1852000.0
2008-07-31 09:35:00,7.59,7.61,7.57,7.61,1228800.0,6.8747,6.8928,6.8566,6.8928,1228800.0
2008-07-31 09:40:00,7.6,7.62,7.59,7.62,2417600.0,6.8838,6.9019,6.8747,6.9019,2417600.0
2008-07-31 09:45:00,7.62,7.64,7.6,7.63,1856000.0,6.9019,6.92,6.8838,6.9109,1856000.0
2008-07-31 09:50:00,7.63,7.67,7.63,7.66,1877600.0,6.9109,6.9472,6.9109,6.9381,1877600.0
2008-07-31 09:55:00,7.67,7.67,7.63,7.65,1667200.0,6.9472,6.9472,6.9109,6.9291,1667200.0
2008-07-31 10:00:00,7.65,7.65,7.62,7.63,1260800.0,6.9291,6.9291,6.9019,6.9109,1260800.0
2008-07-31 10:05:00,7.63,7.66,7.62,7.63,1264800.0,6.9109,6.9381,6.9019,6.9109,1264800.0
2008-07-31 10:10:00,7.63,7.66,7.62,7.66,1696000.0,6.9109,6.9381,6.9019,6.9381,1696000.0
2008-07-31 10:15:00,7.66,7.67,7.64,7.65,1136000.0,6.9381,6.9472,6.92,6.9291,1136000.0
2008-07-31 10:20:00,7.65,7.69,7.64,7.68,1184000.0,6.9291,6.9653,6.92,6.9562,1184000.0
2008-07-31 10:25:00,7.68,7.71,7.68,7.69,1172800.0,6.9562,6.9834,6.9562,6.9653,1172800.0
2008-07-31 10:30:00,7.69,7.69,7.67,7.68,696800.0,6.9653,6.9653,6.9472,6.9562,696800.0
2008-07-31 10:35:00,7.68,7.68,7.66,7.67,887200.0,6.9562,6.9562,6.9381,6.9472,887200.0
2008-07-31 10:40:00,7.67,7.69,7.66,7.69,573600.0,6.9472,6.9653,6.9381,6.9653,573600.0
2008-07-31 10:45:00,7.68,7.7,7.68,7.68,846400.0,6.9562,6.9744,6.9562,6.9562,846400.0
2008-07-31 10:50:00,7.68,7.7,7.68,7.7,583200.0,6.9562,6.9744,6.9562,6.9744,583200.0
2008-07-31 10:55:00,7.7,7.71,7.69,7.71,684000.0,6.9744,6.9834,6.9653,6.9834,684000.0
2008-07-31 11:00:00,7.71,7.71,7.68,7.69,856000.0,6.9834,6.9834,6.9562,6.9653,856000.0
2008-07-31 11:05:00,7.69,7.7,7.68,7.69,325600.0,6.9653,6.9744,6.9562,6.9653,325600.0
2008-07-31 11:10:00,7.69,7.69,7.68,7.68,502400.0,6.9653,6.9653,6.9562,6.9562,502400.0
2008-07-31 11:15:00,7.68,7.69,7.68,7.68,456000.0,6.9562,6.9653,6.9562,6.9562,456000.0
2008-07-31 11:20:00,7.68,7.68,7.66,7.67,793600.0,6.9562,6.9562,6.9381,6.9472,793600.0
2008-07-31 11:25:00,7.67,7.67,7.63,7.63,800800.0,6.9472,6.9472,6.9109,6.9109,800800.0
2008-07-31 11:30:00,7.63,7.64,7.62,7.63,682400.0,6.9109,6.92,6.9019,6.9109,682400.0
2008-07-31 11:35:00,7.63,7.65,7.62,7.63,584000.0,6.9109,6.9291,6.9019,6.9109,584000.0
2008-07-31 11:40:00,7.64,7.64,7.62,7.62,460800.0,6.92,6.92,6.9019,6.9019,460800.0
2008-07-31 11:45:00,7.63,7.63,7.6,7.61,537600.0,6.9109,6.9109,6.8838,6.8928,537600.0
2008-07-31 11:50:00,7.61,7.62,7.6,7.61,524800.0,6.8928,6.9019,6.8838,6.8928,524800.0
2008-07-31 11:55:00,7.61,7.63,7.61,7.62,548000.0,6.8928,6.9109,6.8928,6.9019,548000.0
2008-07-31 12:00:00,7.62,7.63,7.61,7.61,388000.0,6.9019,6.9109,6.8928,6.8928,388000.0
2008-07-31 12:05:00,7.61,7.62,7.61,7.61,228000.0,6.8928,6.9019,6.8928,6.8928,228000.0
2008-07-31 12:10:00,7.61,7.61,7.58,7.58,565600.0,6.8928,6.8928,6.8657,6.8657,565600.0
2008-07-31 12:15:00,7.58,7.59,7.55,7.56,990400.0,6.8657,6.8747,6.8385,6.8475,990400.0
2008-07-31 12:20:00,7.56,7.58,7.54,7.57,856800.0,6.8475,6.8657,6.8294,6.8566,856800.0
2008-07-31 12:25:00,7.57,7.58,7.57,7.57,318400.0,6.8566,6.8657,6.8566,6.8566,318400.0
2008-07-31 12:30:00,7.57,7.59,7.56,7.59,557600.0,6.8566,6.8747,6.8475,6.8747,557600.0
2008-07-31 12:35:00,7.59,7.59,7.58,7.58,346400.0,6.8747,6.8747,6.8657,6.8657,346400.0
2008-07-31 12:40:00,7.58,7.6,7.57,7.6,515200.0,6.8657,6.8838,6.8566,6.8838,515200.0
2008-07-31 12:45:00,7.6,7.61,7.6,7.6,532000.0,6.8838,6.8928,6.8838,6.8838,532000.0
2008-07-31 12:50:00,7.6,7.61,7.6,7.61,328800.0,6.8838,6.8928,6.8838,6.8928,328800.0
2008-07-31 12:55:00,7.6,7.61,7.59,7.59,339200.0,6.8838,6.8928,6.8747,6.8747,339200.0
2008-07-31 13:00:00,7.59,7.61,7.59,7.6,704000.0,6.8747,6.8928,6.8747,6.8838,704000.0
2008-07-31 13:05:00,7.6,7.61,7.59,7.61,346400.0,6.8838,6.8928,6.8747,6.8928,346400.0
2008-07-31 13:10:00,7.61,7.63,7.6,7.63,588000.0,6.8928,6.9109,6.8838,6.9109,588000.0
2008-07-31 13:15:00,7.63,7.65,7.63,7.64,779200.0,6.9109,6.9291,6.9109,6.92,779200.0
2008-07-31 13:20:00,7.64,7.64,7.63,7.63,279200.0,6.92,6.92,6.9109,6.9109,279200.0
2008-07-31 13:25:00,7.63,7.64,7.61,7.62,756800.0,6.9109,6.92,6.8928,6.9019,756800.0
2008-07-31 13:30:00,7.62,7.63,7.61,7.62,676000.0,6.9019,6.9109,6.8928,6.9019,676000.0
2008-07-31 13:35:00,7.63,7.63,7.61,7.63,489600.0,6.9109,6.9109,6.8928,6.9109,489600.0
2008-07-31 13:40:00,7.63,7.64,7.63,7.64,312000.0,6.9109,6.92,6.9109,6.92,312000.0
2008-07-31 13:45:00,7.64,7.64,7.63,7.64,285600.0,6.92,6.92,6.9109,6.92,285600.0
2008-07-31 13:50:00,7.64,7.64,7.62,7.62,479200.0,6.92,6.92,6.9019,6.9019,479200.0
2008-07-31 13:55:00,7.62,7.63,7.59,7.6,481600.0,6.9019,6.9109,6.8747,6.8838,481600.0
2008-07-31 14:00:00,7.6,7.61,7.59,7.61,370400.0,6.8838,6.8928,6.8747,6.8928,370400.0
2008-07-31 14:05:00,7.61,7.62,7.6,7.62,332000.0,6.8928,6.9019,6.8838,6.9019,332000.0
2008-07-31 14:10:00,7.62,7.62,7.6,7.62,471200.0,6.9019,6.9019,6.8838,6.9019,471200.0
2008-07-31 14:15:00,7.62,7.65,7.62,7.64,1070400.0,6.9019,6.9291,6.9019,6.92,1070400.0
2008-07-31 14:20:00,7.64,7.65,7.62,7.62,1012800.0,6.92,6.9291,6.9019,6.9019,1012800.0
2008-07-31 14:25:00,7.62,7.63,7.61,7.61,896000.0,6.9019,6.9109,6.8928,6.8928,896000.0
2008-07-31 14:30:00,7.61,7.65,7.61,7.65,710400.0,6.8928,6.9291,6.8928,6.9291,710400.0
2008-07-31 14:35:00,7.64,7.67,7.63,7.67,1238400.0,6.92,6.9472,6.9109,6.9472,1238400.0
2008-07-31 14:40:00,7.67,7.68,7.66,7.67,872800.0,6.9472,6.9562,6.9381,6.9472,872800.0
2008-07-31 14:45:00,7.67,7.67,7.65,7.66,1149600.0,6.9472,6.9472,6.9291,6.9381,1149600.0
2008-07-31 14:50:00,7.66,7.67,7.64,7.64,461600.0,6.9381,6.9472,6.92,6.92,461600.0
2008-07-31 14:55:00,7.64,7.66,7.64,7.65,716800.0,6.92,6.9381,6.92,6.9291,716800.0
2008-07-31 15:00:00,7.65,7.67,7.65,7.65,621600.0,6.9291,6.9472,6.9291,6.9291,621600.0
2008-07-31 15:05:00,7.65,7.65,7.64,7.64,555200.0,6.9291,6.9291,6.92,6.92,555200.0
2008-07-31 15:10:00,7.64,7.67,7.64,7.67,316800.0,6.92,6.9472,6.92,6.9472,316800.0
2008-07-31 15:15:00,7.67,7.67,7.61,7.62,730400.0,6.9472,6.9472,6.8928,6.9019,730400.0
2008-07-31 15:20:00,7.61,7.62,7.6,7.6,731200.0,6.8928,6.9019,6.8838,6.8838,731200.0
2008-07-31 15:25:00,7.6,7.62,7.6,7.6,568000.0,6.8838,6.9019,6.8838,6.8838,568000.0
2008-07-31 15:30:00,7.6,7.61,7.56,7.58,1353600.0,6.8838,6.8928,6.8475,6.8657,1353600.0
2008-07-31 15:35:00,7.57,7.59,7.55,7.55,847200.0,6.8566,6.8747,6.8385,6.8385,847200.0
2008-07-31 15:40:00,7.55,7.57,7.53,7.53,2479200.0,6.8385,6.8566,6.8204,6.8204,2479200.0
2008-07-31 15:45:00,7.54,7.54,7.5,7.5,1197600.0,6.8294,6.8294,6.7932,6.7932,1197600.0
2008-07-31 15:50:00,7.51,7.51,7.48,7.49,1755200.0,6.8023,6.8023,6.7751,6.7841,1755200.0
2008-07-31 15:55:00,7.49,7.5,7.48,7.5,1436000.0,6.7841,6.7932,6.7751,6.7932,1436000.0
2008-08-01 09:30:00,7.54,7.56,7.5,7.5,1413600.0,6.8294,6.8475,6.7932,6.7932,1413600.0
2008-08-01 09:35:00,7.5,7.52,7.49,7.49,1980000.0,6.7932,6.8113,6.7841,6.7841,1980000.0
2008-08-01 09:40:00,7.49,7.5,7.46,7.47,1274400.0,6.7841,6.7932,6.757,6.766,1274400.0
2008-08-01 09:45:00,7.47,7.47,7.43,7.44,1932000.0,6.766,6.766,6.7298,6.7389,1932000.0
2008-08-01 09:50:00,7.44,7.45,7.39,7.41,2719200.0,6.7389,6.7479,6.6936,6.7117,2719200.0
2008-08-01 09:55:00,7.41,7.43,7.41,7.43,1592000.0,6.7117,6.7298,6.7117,6.7298,1592000.0
2008-08-01 10:00:00,7.43,7.46,7.4,7.44,3128800.0,6.7298,6.757,6.7026,6.7389,3128800.0
2008-08-01 10:05:00,7.43,7.44,7.33,7.37,2648000.0,6.7298,6.7389,6.6392,6.6755,2648000.0
2008-08-01 10:10:00,7.37,7.4,7.37,7.39,1062400.0,6.6755,6.7026,6.6755,6.6936,1062400.0
2008-08-01 10:15:00,7.39,7.4,7.38,7.38,536000.0,6.6936,6.7026,6.6845,6.6845,536000.0
2008-08-01 10:20:00,7.38,7.39,7.35,7.35,1410400.0,6.6845,6.6936,6.6573,6.6573,1410400.0
2008-08-01 10:25:00,7.35,7.4,7.35,7.38,1300800.0,6.6573,6.7026,6.6573,6.6845,1300800.0
2008-08-01 10:30:00,7.37,7.41,7.37,7.41,1468000.0,6.6755,6.7117,6.6755,6.7117,1468000.0
2008-08-01 10:35:00,7.41,7.43,7.39,7.43,917600.0,6.7117,6.7298,6.6936,6.7298,917600.0
2008-08-01 10:40:00,7.42,7.43,7.4,7.41,1086400.0,6.7207,6.7298,6.7026,6.7117,1086400.0
2008-08-01 10:45:00,7.41,7.44,7.4,7.44,1361600.0,6.7117,6.7389,6.7026,6.7389,1361600.0
2008-08-01 10:50:00,7.44,7.44,7.42,7.43,458400.0,6.7389,6.7389,6.7207,6.7298,458400.0
2008-08-01 10:55:00,7.43,7.44,7.41,7.43,544800.0,6.7298,6.7389,6.7117,6.7298,544800.0
2008-08-01 11:00:00,7.43,7.44,7.4,7.4,373600.0,6.7298,6.7389,6.7026,6.7026,373600.0
2008-08-01 11:05:00,7.4,7.41,7.39,7.4,355200.0,6.7026,6.7117,6.6936,6.7026,355200.0
2008-08-01 11:10:00,7.4,7.41,7.39,7.41,440000.0,6.7026,6.7117,6.6936,6.7117,440000.0
2008-08-01 11:15:00,7.41,7.42,7.4,7.42,407200.0,6.7117,6.7207,6.7026,6.7207,407200.0
2008-08-01 11:20:00,7.42,7.42,7.4,7.41,311200.0,6.7207,6.7207,6.7026,6.7117,311200.0
2008-08-01 11:25:00,7.41,7.43,7.41,7.41,318400.0,6.7117,6.7298,6.7117,6.7117,318400.0
2008-08-01 11:30:00,7.41,7.46,7.41,7.46,855200.0,6.7117,6.757,6.7117,6.757,855200.0
2008-08-01 11:35:00,7.46,7.46,7.44,7.46,998400.0,6.757,6.757,6.7389,6.757,998400.0
2008-08-01 11:40:00,7.46,7.46,7.44,7.45,1348800.0,6.757,6.757,6.7389,6.7479,1348800.0
2008-08-01 11:45:00,7.45,7.45,7.43,7.43,588000.0,6.7479,6.7479,6.7298,6.7298,588000.0
2008-08-01 11:50:00,7.44,7.44,7.43,7.43,206400.0,6.7389,6.7389,6.7298,6.7298,206400.0
2008-08-01 11:55:00,7.43,7.45,7.43,7.45,2466400.0,6.7298,6.7479,6.7298,6.7479,2466400.0
2008-08-01 12:00:00,7.44,7.45,7.4,7.41,1713600.0,6.7389,6.7479,6.7026,6.7117,1713600.0
2008-08-01 12:05:00,7.42,7.43,7.41,7.42,627200.0,6.7207,6.7298,6.7117,6.7207,627200.0
2008-08-01 12:10:00,7.42,7.44,7.42,7.43,344800.0,6.7207,6.7389,6.7207,6.7298,344800.0
2008-08-01 12:15:00,7.43,7.43,7.4,7.4,712800.0,6.7298,6.7298,6.7026,6.7026,712800.0
2008-08-01 12:20:00,7.4,7.41,7.4,7.41,466400.0,6.7026,6.7117,6.7026,6.7117,466400.0
2008-08-01 12:25:00,7.41,7.42,7.4,7.41,243200.0,6.7117,6.7207,6.7026,6.7117,243200.0
2008-08-01 12:30:00,7.41,7.41,7.38,7.4,657600.0,6.7117,6.7117,6.6845,6.7026,657600.0
2008-08-01 12:35:00,7.41,7.42,7.4,7.4,262400.0,6.7117,6.7207,6.7026,6.7026,262400.0
2008-08-01 12:40:00,7.4,7.41,7.39,7.4,339200.0,6.7026,6.7117,6.6936,6.7026,339200.0
2008-08-01 12:45:00,7.4,7.41,7.39,7.39,196800.0,6.7026,6.7117,6.6936,6.6936,196800.0
2008-08-01 12:50:00,7.4,7.41,7.35,7.37,3917600.0,6.7026,6.7117,6.6573,6.6755,3917600.0
2008-08-01 12:55:00,7.37,7.37,7.35,7.36,458400.0,6.6755,6.6755,6.6573,6.6664,458400.0
2008-08-01 13:00:00,7.36,7.38,7.36,7.38,216800.0,6.6664,6.6845,6.6664,6.6845,216800.0
2008-08-01 13:05:00,7.38,7.39,7.37,7.38,444000.0,6.6845,6.6936,6.6755,6.6845,444000.0
2008-08-01 13:10:00,7.38,7.4,7.38,7.4,358400.0,6.6845,6.7026,6.6845,6.7026,358400.0
2008-08-01 13:15:00,7.39,7.43,7.39,7.43,505600.0,6.6936,6.7298,6.6936,6.7298,505600.0
2008-08-01 13:20:00,7.43,7.43,7.41,7.43,491200.0,6.7298,6.7298,6.7117,6.7298,491200.0
2008-08-01 13:25:00,7.43,7.44,7.42,7.43,466400.0,6.7298,6.7389,6.7207,6.7298,466400.0
2008-08-01 13:30:00,7.43,7.45,7.41,7.42,1032800.0,6.7298,6.7479,6.7117,6.7207,1032800.0
2008-08-01 13:35:00,7.43,7.44,7.42,7.43,282400.0,6.7298,6.7389,6.7207,6.7298,282400.0
2008-08-01 13:40:00,7.43,7.45,7.43,7.44,356000.0,6.7298,6.7479,6.7298,6.7389,356000.0
2008-08-01 13:45:00,7.43,7.45,7.42,7.44,376000.0,6.7298,6.7479,6.7207,6.7389,376000.0
2008-08-01 13:50:00,7.44,7.46,7.43,7.44,576000.0,6.7389,6.757,6.7298,6.7389,576000.0
2008-08-01 13:55:00,7.44,7.44,7.43,7.43,244800.0,6.7389,6.7389,6.7298,6.7298,244800.0
2008-08-01 14:00:00,7.43,7.44,7.37,7.39,984800.0,6.7298,6.7389,6.6755,6.6936,984800.0
2008-08-01 14:05:00,7.39,7.41,7.38,7.4,530400.0,6.6936,6.7117,6.6845,6.7026,530400.0
2008-08-01 14:10:00,7.4,7.41,7.38,7.39,504800.0,6.7026,6.7117,6.6845,6.6936,504800.0
2008-08-01 14:15:00,7.39,7.42,7.38,7.4,485600.0,6.6936,6.7207,6.6845,6.7026,485600.0
2008-08-01 14:20:00,7.4,7.41,7.39,7.39,218400.0,6.7026,6.7117,6.6936,6.6936,218400.0
2008-08-01 14:25:00,7.39,7.41,7.39,7.41,534400.0,6.6936,6.7117,6.6936,6.7117,534400.0
2008-08-01 14:30:00,7.41,7.41,7.39,7.4,191200.0,6.7117,6.7117,6.6936,6.7026,191200.0
2008-08-01 14:35:00,7.4,7.41,7.39,7.4,134400.0,6.7026,6.7117,6.6936,6.7026,134400.0
2008-08-01 14:40:00,7.4,7.43,7.38,7.42,1300000.0,6.7026,6.7298,6.6845,6.7207,1300000.0
2008-08-01 14:45:00,7.42,7.44,7.41,7.44,778400.0,6.7207,6.7389,6.7117,6.7389,778400.0
2008-08-01 14:50:00,7.44,7.44,7.42,7.43,216000.0,6.7389,6.7389,6.7207,6.7298,216000.0
2008-08-01 14:55:00,7.43,7.44,7.43,7.43,259200.0,6.7298,6.7389,6.7298,6.7298,259200.0
2008-08-01 15:00:00,7.43,7.46,7.41,7.42,1082400.0,6.7298,6.757,6.7117,6.7207,1082400.0
2008-08-01 15:05:00,7.42,7.42,7.39,7.41,652800.0,6.7207,6.7207,6.6936,6.7117,652800.0
2008-08-01 15:10:00,7.41,7.44,7.41,7.42,488800.0,6.7117,6.7389,6.7117,6.7207,488800.0
2008-08-01 15:15:00,7.42,7.43,7.41,7.43,598400.0,6.7207,6.7298,6.7117,6.7298,598400.0
2008-08-01 15:20:00,7.43,7.44,7.42,7.43,396800.0,6.7298,6.7389,6.7207,6.7298,396800.0
2008-08-01 15:25:00,7.43,7.43,7.42,7.43,360800.0,6.7298,6.7298,6.7207,6.7298,360800.0
2008-08-01 15:30:00,7.43,7.46,7.41,7.44,780800.0,6.7298,6.757,6.7117,6.7389,780800.0
2008-08-01 15:35:00,7.45,7.47,7.45,7.46,754400.0,6.7479,6.766,6.7479,6.757,754400.0
2008-08-01 15:40:00,7.46,7.48,7.45,7.46,884800.0,6.757,6.7751,6.7479,6.757,884800.0
2008-08-01 15:45:00,7.46,7.47,7.44,7.46,880800.0,6.757,6.766,6.7389,6.757,880800.0
2008-08-01 15:50:00,7.46,7.46,7.44,7.45,816800.0,6.757,6.757,6.7389,6.7479,816800.0
2008-08-01 15:55:00,7.45,7.46,7.41,7.42,1226400.0,6.7479,6.757,6.7117,6.7207,1226400.0
2008-08-04 09:30:00,7.41,7.42,7.37,7.37,1007200.0,6.7117,6.7207,6.6755,6.6755,1007200.0
2008-08-04 09:35:00,7.37,7.38,7.35,7.36,937600.0,6.6755,6.6845,6.6573,6.6664,937600.0
2008-08-04 09:40:00,7.36,7.36,7.33,7.35,1320800.0,6.6664,6.6664,6.6392,6.6573,1320800.0
2008-08-04 09:45:00,7.35,7.35,7.32,7.33,1678400.0,6.6573,6.6573,6.6302,6.6392,1678400.0
2008-08-04 09:50:00,7.33,7.35,7.32,7.34,517600.0,6.6392,6.6573,6.6302,6.6483,517600.0
2008-08-04 09:55:00,7.34,7.35,7.33,7.34,1210400.0,6.6483,6.6573,6.6392,6.6483,1210400.0
2008-08-04 10:00:00,7.34,7.36,7.31,7.32,1888800.0,6.6483,6.6664,6.6211,6.6302,1888800.0
2008-08-04 10:05:00,7.32,7.33,7.32,7.33,815200.0,6.6302,6.6392,6.6302,6.6392,815200.0
2008-08-04 10:10:00,7.33,7.33,7.3,7.3,684000.0,6.6392,6.6392,6.612,6.612,684000.0
2008-08-04 10:15:00,7.3,7.31,7.3,7.3,1352000.0,6.612,6.6211,6.612,6.612,1352000.0
2008-08-04 10:20:00,7.3,7.32,7.3,7.31,812800.0,6.612,6.6302,6.612,6.6211,812800.0
2008-08-04 10:25:00,7.32,7.33,7.31,7.32,607200.0,6.6302,6.6392,6.6211,6.6302,607200.0
2008-08-04 10:30:00,7.33,7.33,7.32,7.32,422400.0,6.6392,6.6392,6.6302,6.6302,422400.0
2008-08-04 10:35:00,7.32,7.33,7.3,7.3,747200.0,6.6302,6.6392,6.612,6.612,747200.0
2008-08-04 10:40:00,7.31,7.32,7.29,7.29,529600.0,6.6211,6.6302,6.603,6.603,529600.0
2008-08-04 10:45:00,7.29,7.3,7.27,7.29,1660000.0,6.603,6.612,6.5849,6.603,1660000.0
2008-08-04 10:50:00,7.29,7.3,7.29,7.3,857600.0,6.603,6.612,6.603,6.612,857600.0
2008-08-04 10:55:00,7.3,7.31,7.29,7.3,516000.0,6.612,6.6211,6.603,6.612,516000.0
2008-08-04 11:00:00,7.29,7.3,7.28,7.3,488000.0,6.603,6.612,6.5939,6.612,488000.0
2008-08-04 11:05:00,7.3,7.3,7.29,7.3,463200.0,6.612,6.612,6.603,6.612,463200.0
2008-08-04 11:10:00,7.29,7.3,7.27,7.28,457600.0,6.603,6.612,6.5849,6.5939,457600.0
2008-08-04 11:15:00,7.28,7.29,7.28,7.29,802400.0,6.5939,6.603,6.5939,6.603,802400.0
2008-08-04 11:20:00,7.29,7.29,7.27,7.29,684800.0,6.603,6.603,6.5849,6.603,684800.0
2008-08-04 11:25:00,7.29,7.3,7.28,7.28,996800.0,6.603,6.612,6.5939,6.5939,996800.0
2008-08-04 11:30:00,7.28,7.33,7.27,7.33,1796000.0,6.5939,6.6392,6.5849,6.6392,1796000.0
2008-08-04 11:35:00,7.33,7.35,7.32,7.35,1776800.0,6.6392,6.6573,6.6302,6.6573,1776800.0
2008-08-04 11:40:00,7.35,7.37,7.33,7.35,2258400.0,6.6573,6.6755,6.6392,6.6573,2258400.0
2008-08-04 11:45:00,7.35,7.36,7.33,7.34,1025600.0,6.6573,6.6664,6.6392,6.6483,1025600.0
2008-08-04 11:50:00,7.34,7.35,7.33,7.34,814400.0,6.6483,6.6573,6.6392,6.6483,814400.0
2008-08-04 11:55:00,7.34,7.36,7.34,7.36,508800.0,6.6483,6.6664,6.6483,6.6664,508800.0
2008-08-04 12:00:00,7.36,7.36,7.34,7.34,292800.0,6.6664,6.6664,6.6483,6.6483,292800.0
2008-08-04 12:05:00,7.34,7.35,7.33,7.34,376800.0,6.6483,6.6573,6.6392,6.6483,376800.0
2008-08-04 12:10:00,7.34,7.38,7.34,7.36,848000.0,6.6483,6.6845,6.6483,6.6664,848000.0
2008-08-04 12:15:00,7.36,7.38,7.36,7.37,664000.0,6.6664,6.6845,6.6664,6.6755,664000.0
2008-08-04 12:20:00,7.36,7.37,7.35,7.35,569600.0,6.6664,6.6755,6.6573,6.6573,569600.0
2008-08-04 12:25:00,7.35,7.37,7.34,7.36,574400.0,6.6573,6.6755,6.6483,6.6664,574400.0
2008-08-04 12:30:00,7.36,7.38,7.36,7.38,659200.0,6.6664,6.6845,6.6664,6.6845,659200.0
2008-08-04 12:35:00,7.38,7.38,7.36,7.36,351200.0,6.6845,6.6845,6.6664,6.6664,351200.0
2008-08-04 12:40:00,7.36,7.36,7.35,7.35,517600.0,6.6664,6.6664,6.6573,6.6573,517600.0
2008-08-04 12:45:00,7.35,7.36,7.33,7.33,470400.0,6.6573,6.6664,6.6392,6.6392,470400.0
2008-08-04 12:50:00,7.33,7.34,7.33,7.33,685600.0,6.6392,6.6483,6.6392,6.6392,685600.0
2008-08-04 12:55:00,7.33,7.33,7.32,7.32,612800.0,6.6392,6.6392,6.6302,6.6302,612800.0
2008-08-04 13:00:00,7.33,7.33,7.31,7.32,520000.0,6.6392,6.6392,6.6211,6.6302,520000.0
2008-08-04 13:05:00,7.32,7.33,7.31,7.33,680000.0,6.6302,6.6392,6.6211,6.6392,680000.0
2008-08-04 13:10:00,7.33,7.34,7.32,7.34,330400.0,6.6392,6.6483,6.6302,6.6483,330400.0
2008-08-04 13:15:00,7.33,7.34,7.33,7.33,496000.0,6.6392,6.6483,6.6392,6.6392,496000.0
2008-08-04 13:20:00,7.33,7.33,7.31,7.32,581600.0,6.6392,6.6392,6.6211,6.6302,581600.0
2008-08-04 13:25:00,7.32,7.33,7.32,7.32,371200.0,6.6302,6.6392,6.6302,6.6302,371200.0
2008-08-04 13:30:00,7.32,7.34,7.32,7.32,345600.0,6.6302,6.6483,6.6302,6.6302,345600.0
2008-08-04 13:35:00,7.32,7.33,7.32,7.33,227200.0,6.6302,6.6392,6.6302,6.6392,227200.0
2008-08-04 13:40:00,7.33,7.34,7.33,7.34,480800.0,6.6392,6.6483,6.6392,6.6483,480800.0
2008-08-04 13:45:00,7.34,7.34,7.33,7.34,253600.0,6.6483,6.6483,6.6392,6.6483,253600.0
2008-08-04 13:50:00,7.34,7.35,7.33,7.33,118400.0,6.6483,6.6573,6.6392,6.6392,118400.0
2008-08-04 13:55:00,7.33,7.34,7.33,7.34,271200.0,6.6392,6.6483,6.6392,6.6483,271200.0
2008-08-04 14:00:00,7.33,7.34,7.33,7.34,427200.0,6.6392,6.6483,6.6392,6.6483,427200.0
2008-08-04 14:05:00,7.34,7.35,7.33,7.34,229600.0,6.6483,6.6573,6.6392,6.6483,229600.0
2008-08-04 14:10:00,7.34,7.34,7.33,7.34,357600.0,6.6483,6.6483,6.6392,6.6483,357600.0
2008-08-04 14:15:00,7.34,7.36,7.34,7.35,373600.0,6.6483,6.6664,6.6483,6.6573,373600.0
2008-08-04 14:20:00,7.35,7.39,7.35,7.38,1103200.0,6.6573,6.6936,6.6573,6.6845,1103200.0
2008-08-04 14:25:00,7.38,7.38,7.37,7.38,423200.0,6.6845,6.6845,6.6755,6.6845,423200.0
2008-08-04 14:30:00,7.38,7.4,7.38,7.38,1037600.0,6.6845,6.7026,6.6845,6.6845,1037600.0
2008-08-04 14:35:00,7.38,7.39,7.38,7.39,504800.0,6.6845,6.6936,6.6845,6.6936,504800.0
2008-08-04 14:40:00,7.39,7.41,7.39,7.41,1060000.0,6.6936,6.7117,6.6936,6.7117,1060000.0
2008-08-04 14:45:00,7.4,7.42,7.4,7.41,628000.0,6.7026,6.7207,6.7026,6.7117,628000.0
2008-08-04 14:50:00,7.41,7.41,7.39,7.4,680000.0,6.7117,6.7117,6.6936,6.7026,680000.0
2008-08-04 14:55:00,7.39,7.4,7.39,7.4,372800.0,6.6936,6.7026,6.6936,6.7026,372800.0
2008-08-04 15:00:00,7.4,7.41,7.39,7.39,363200.0,6.7026,6.7117,6.6936,6.6936,363200.0
2008-08-04 15:05:00,7.39,7.39,7.38,7.39,535200.0,6.6936,6.6936,6.6845,6.6936,535200.0
2008-08-04 15:10:00,7.39,7.39,7.37,7.37,274400.0,6.6936,6.6936,6.6755,6.6755,274400.0
2008-08-04 15:15:00,7.37,7.38,7.36,7.37,649600.0,6.6755,6.6845,6.6664,6.6755,649600.0
2008-08-04 15:20:00,7.37,7.37,7.33,7.34,1456800.0,6.6755,6.6755,6.6392,6.6483,1456800.0
2008-08-04 15:25:00,7.34,7.35,7.31,7.31,1268000.0,6.6483,6.6573,6.6211,6.6211,1268000.0
2008-08-04 15:30:00,7.31,7.32,7.29,7.32,960000.0,6.6211,6.6302,6.603,6.6302,960000.0
2008-08-04 15:35:00,7.32,7.33,7.31,7.32,1293600.0,6.6302,6.6392,6.6211,6.6302,1293600.0
2008-08-04 15:40:00,7.32,7.32,7.26,7.27,2812800.0,6.6302,6.6302,6.5758,6.5849,2812800.0
2008-08-04 15:45:00,7.27,7.29,7.27,7.29,1285600.0,6.5849,6.603,6.5849,6.603,1285600.0
2008-08-04 15:50:00,7.29,7.29,7.28,7.29,1072000.0,6.603,6.603,6.5939,6.603,1072000.0
2008-08-04 15:55:00,7.29,7.31,7.27,7.27,1066400.0,6.603,6.6211,6.5849,6.5849,1066400.0
2008-08-05 09:30:00,7.41,7.42,7.4,7.41,1399200.0,6.7117,6.7207,6.7026,6.7117,1399200.0
2008-08-05 09:35:00,7.41,7.43,7.41,7.41,1118400.0,6.7117,6.7298,6.7117,6.7117,1118400.0
2008-08-05 09:40:00,7.41,7.41,7.4,7.41,571200.0,6.7117,6.7117,6.7026,6.7117,571200.0
2008-08-05 09:45:00,7.41,7.42,7.39,7.4,892800.0,6.7117,6.7207,6.6936,6.7026,892800.0
2008-08-05 09:50:00,7.4,7.41,7.4,7.41,720800.0,6.7026,6.7117,6.7026,6.7117,720800.0
2008-08-05 09:55:00,7.41,7.46,7.41,7.45,1512800.0,6.7117,6.757,6.7117,6.7479,1512800.0
2008-08-05 10:00:00,7.45,7.49,7.45,7.48,1754400.0,6.7479,6.7841,6.7479,6.7751,1754400.0
2008-08-05 10:05:00,7.48,7.49,7.47,7.47,841600.0,6.7751,6.7841,6.766,6.766,841600.0
2008-08-05 10:10:00,7.47,7.49,7.47,7.49,946400.0,6.766,6.7841,6.766,6.7841,946400.0
2008-08-05 10:15:00,7.49,7.49,7.47,7.48,799200.0,6.7841,6.7841,6.766,6.7751,799200.0
2008-08-05 10:20:00,7.48,7.5,7.47,7.49,1224000.0,6.7751,6.7932,6.766,6.7841,1224000.0
2008-08-05 10:25:00,7.48,7.49,7.47,7.47,624800.0,6.7751,6.7841,6.766,6.766,624800.0
2008-08-05 10:30:00,7.47,7.49,7.47,7.47,632800.0,6.766,6.7841,6.766,6.766,632800.0
2008-08-05 10:35:00,7.47,7.48,7.46,7.47,418400.0,6.766,6.7751,6.757,6.766,418400.0
2008-08-05 10:40:00,7.47,7.49,7.47,7.48,372800.0,6.766,6.7841,6.766,6.7751,372800.0
2008-08-05 10:45:00,7.48,7.49,7.47,7.48,311200.0,6.7751,6.7841,6.766,6.7751,311200.0
2008-08-05 10:50:00,7.48,7.5,7.48,7.5,480000.0,6.7751,6.7932,6.7751,6.7932,480000.0
2008-08-05 10:55:00,7.5,7.51,7.49,7.51,402400.0,6.7932,6.8023,6.7841,6.8023,402400.0
2008-08-05 11:00:00,7.51,7.51,7.5,7.51,611200.0,6.8023,6.8023,6.7932,6.8023,611200.0
2008-08-05 11:05:00,7.51,7.51,7.49,7.51,364000.0,6.8023,6.8023,6.7841,6.8023,364000.0
2008-08-05 11:10:00,7.51,7.51,7.5,7.51,188000.0,6.8023,6.8023,6.7932,6.8023,188000.0
2008-08-05 11:15:00,7.51,7.52,7.5,7.5,429600.0,6.8023,6.8113,6.7932,6.7932,429600.0
2008-08-05 11:20:00,7.5,7.52,7.5,7.51,486400.0,6.7932,6.8113,6.7932,6.8023,486400.0
2008-08-05 11:25:00,7.51,7.51,7.5,7.51,312000.0,6.8023,6.8023,6.7932,6.8023,312000.0
2008-08-05 11:30:00,7.51,7.52,7.5,7.5,206400.0,6.8023,6.8113,6.7932,6.7932,206400.0
2008-08-05 11:35:00,7.5,7.52,7.5,7.51,276000.0,6.7932,6.8113,6.7932,6.8023,276000.0
2008-08-05 11:40:00,7.51,7.51,7.5,7.51,249600.0,6.8023,6.8023,6.7932,6.8023,249600.0
2008-08-05 11:45:00,7.51,7.53,7.51,7.53,336000.0,6.8023,6.8204,6.8023,6.8204,336000.0
2008-08-05 11:50:00,7.53,7.54,7.53,7.53,592800.0,6.8204,6.8294,6.8204,6.8204,592800.0
2008-08-05 11:55:00,7.53,7.54,7.52,7.54,420800.0,6.8204,6.8294,6.8113,6.8294,420800.0
2008-08-05 12:00:00,7.54,7.54,7.52,7.52,325600.0,6.8294,6.8294,6.8113,6.8113,325600.0
2008-08-05 12:05:00,7.52,7.53,7.52,7.52,117600.0,6.8113,6.8204,6.8113,6.8113,117600.0
2008-08-05 12:10:00,7.52,7.53,7.51,7.53,167200.0,6.8113,6.8204,6.8023,6.8204,167200.0
2008-08-05 12:15:00,7.52,7.54,7.52,7.54,224000.0,6.8113,6.8294,6.8113,6.8294,224000.0
2008-08-05 12:20:00,7.53,7.54,7.53,7.54,187200.0,6.8204,6.8294,6.8204,6.8294,187200.0
2008-08-05 12:25:00,7.54,7.56,7.54,7.55,330400.0,6.8294,6.8475,6.8294,6.8385,330400.0
2008-08-05 12:30:00,7.55,7.55,7.53,7.53,170400.0,6.8385,6.8385,6.8204,6.8204,170400.0
2008-08-05 12:35:00,7.53,7.54,7.53,7.54,136800.0,6.8204,6.8294,6.8204,6.8294,136800.0
2008-08-05 12:40:00,7.54,7.54,7.53,7.54,244000.0,6.8294,6.8294,6.8204,6.8294,244000.0
2008-08-05 12:45:00,7.54,7.54,7.52,7.54,648800.0,6.8294,6.8294,6.8113,6.8294,648800.0
2008-08-05 12:50:00,7.54,7.55,7.54,7.54,225600.0,6.8294,6.8385,6.8294,6.8294,225600.0
2008-08-05 12:55:00,7.54,7.55,7.53,7.55,235200.0,6.8294,6.8385,6.8204,6.8385,235200.0
2008-08-05 13:00:00,7.55,7.55,7.54,7.55,220000.0,6.8385,6.8385,6.8294,6.8385,220000.0
2008-08-05 13:05:00,7.54,7.55,7.54,7.54,221600.0,6.8294,6.8385,6.8294,6.8294,221600.0
2008-08-05 13:10:00,7.54,7.55,7.54,7.54,177600.0,6.8294,6.8385,6.8294,6.8294,177600.0
2008-08-05 13:15:00,7.54,7.54,7.54,7.54,150400.0,6.8294,6.8294,6.8294,6.8294,150400.0
2008-08-05 13:20:00,7.54,7.54,7.54,7.54,163200.0,6.8294,6.8294,6.8294,6.8294,163200.0
2008-08-05 13:25:00,7.54,7.55,7.54,7.55,152000.0,6.8294,6.8385,6.8294,6.8385,152000.0
2008-08-05 13:30:00,7.55,7.56,7.54,7.55,293600.0,6.8385,6.8475,6.8294,6.8385,293600.0
2008-08-05 13:35:00,7.55,7.56,7.55,7.55,288800.0,6.8385,6.8475,6.8385,6.8385,288800.0
2008-08-05 13:40:00,7.55,7.57,7.55,7.57,622400.0,6.8385,6.8566,6.8385,6.8566,622400.0
2008-08-05 13:45:00,7.56,7.57,7.56,7.56,408000.0,6.8475,6.8566,6.8475,6.8475,408000.0
2008-08-05 13:50:00,7.56,7.57,7.56,7.56,611200.0,6.8475,6.8566,6.8475,6.8475,611200.0
2008-08-05 13:55:00,7.56,7.56,7.55,7.55,435200.0,6.8475,6.8475,6.8385,6.8385,435200.0
2008-08-05 14:00:00,7.55,7.56,7.54,7.55,721600.0,6.8385,6.8475,6.8294,6.8385,721600.0
2008-08-05 14:05:00,7.55,7.56,7.54,7.54,439200.0,6.8385,6.8475,6.8294,6.8294,439200.0
2008-08-05 14:10:00,7.54,7.56,7.51,7.55,1475200.0,6.8294,6.8475,6.8023,6.8385,1475200.0
2008-08-05 14:15:00,7.54,7.62,7.53,7.56,3864800.0,6.8294,6.9019,6.8204,6.8475,3864800.0
2008-08-05 14:20:00,7.56,7.57,7.53,7.54,2260000.0,6.8475,6.8566,6.8204,6.8294,2260000.0
2008-08-05 14:25:00,7.54,7.57,7.53,7.57,1362400.0,6.8294,6.8566,6.8204,6.8566,1362400.0
2008-08-05 14:30:00,7.57,7.59,7.56,7.58,719200.0,6.8566,6.8747,6.8475,6.8657,719200.0
2008-08-05 14:35:00,7.58,7.59,7.56,7.56,946400.0,6.8657,6.8747,6.8475,6.8475,946400.0
2008-08-05 14:40:00,7.57,7.62,7.56,7.62,1005600.0,6.8566,6.9019,6.8475,6.9019,1005600.0
2008-08-05 14:45:00,7.62,7.64,7.6,7.63,1362400.0,6.9019,6.92,6.8838,6.9109,1362400.0
2008-08-05 14:50:00,7.63,7.63,7.61,7.62,708800.0,6.9109,6.9109,6.8928,6.9019,708800.0
2008-08-05 14:55:00,7.62,7.62,7.6,7.61,1196800.0,6.9019,6.9019,6.8838,6.8928,1196800.0
2008-08-05 15:00:00,7.61,7.62,7.6,7.62,699200.0,6.8928,6.9019,6.8838,6.9019,699200.0
2008-08-05 15:05:00,7.62,7.62,7.6,7.61,687200.0,6.9019,6.9019,6.8838,6.8928,687200.0
2008-08-05 15:10:00,7.61,7.63,7.61,7.62,550400.0,6.8928,6.9109,6.8928,6.9019,550400.0
2008-08-05 15:15:00,7.62,7.62,7.6,7.62,503200.0,6.9019,6.9019,6.8838,6.9019,503200.0
2008-08-05 15:20:00,7.62,7.63,7.61,7.61,344000.0,6.9019,6.9109,6.8928,6.8928,344000.0
2008-08-05 15:25:00,7.61,7.61,7.6,7.61,435200.0,6.8928,6.8928,6.8838,6.8928,435200.0
2008-08-05 15:30:00,7.61,7.62,7.6,7.61,844000.0,6.8928,6.9019,6.8838,6.8928,844000.0
2008-08-05 15:35:00,7.61,7.64,7.6,7.63,1006400.0,6.8928,6.92,6.8838,6.9109,1006400.0
2008-08-05 15:40:00,7.63,7.66,7.63,7.66,1740000.0,6.9109,6.9381,6.9109,6.9381,1740000.0
2008-08-05 15:45:00,7.66,7.67,7.65,7.67,1227200.0,6.9381,6.9472,6.9291,6.9472,1227200.0
2008-08-05 15:50:00,7.67,7.68,7.67,7.67,1464800.0,6.9472,6.9562,6.9472,6.9472,1464800.0
2008-08-05 15:55:00,7.67,7.68,7.67,7.68,1983200.0,6.9472,6.9562,6.9472,6.9562,1983200.0
2008-08-06 09:30:00,7.63,7.66,7.63,7.66,1896000.0,6.9109,6.9381,6.9109,6.9381,1896000.0
2008-08-06 09:35:00,7.66,7.66,7.61,7.61,1327200.0,6.9381,6.9381,6.8928,6.8928,1327200.0
2008-08-06 09:40:00,7.62,7.64,7.61,7.62,548800.0,6.9019,6.92,6.8928,6.9019,548800.0
2008-08-06 09:45:00,7.62,7.64,7.61,7.61,810400.0,6.9019,6.92,6.8928,6.8928,810400.0
2008-08-06 09:50:00,7.61,7.63,7.6,7.62,882400.0,6.8928,6.9109,6.8838,6.9019,882400.0
2008-08-06 09:55:00,7.62,7.65,7.62,7.64,1003200.0,6.9019,6.9291,6.9019,6.92,1003200.0
2008-08-06 10:00:00,7.64,7.66,7.62,7.63,902400.0,6.92,6.9381,6.9019,6.9109,902400.0
2008-08-06 10:05:00,7.63,7.65,7.62,7.64,534400.0,6.9109,6.9291,6.9019,6.92,534400.0
2008-08-06 10:10:00,7.64,7.64,7.63,7.64,442400.0,6.92,6.92,6.9109,6.92,442400.0
2008-08-06 10:15:00,7.63,7.65,7.63,7.64,488000.0,6.9109,6.9291,6.9109,6.92,488000.0
2008-08-06 10:20:00,7.64,7.65,7.63,7.64,360800.0,6.92,6.9291,6.9109,6.92,360800.0
2008-08-06 10:25:00,7.64,7.65,7.63,7.63,377600.0,6.92,6.9291,6.9109,6.9109,377600.0
2008-08-06 10:30:00,7.64,7.64,7.6,7.62,836000.0,6.92,6.92,6.8838,6.9019,836000.0
2008-08-06 10:35:00,7.62,7.65,7.61,7.62,1429600.0,6.9019,6.9291,6.8928,6.9019,1429600.0
2008-08-06 10:40:00,7.62,7.62,7.59,7.6,895200.0,6.9019,6.9019,6.8747,6.8838,895200.0
2008-08-06 10:45:00,7.6,7.62,7.6,7.61,673600.0,6.8838,6.9019,6.8838,6.8928,673600.0
2008-08-06 10:50:00,7.61,7.62,7.61,7.61,979200.0,6.8928,6.9019,6.8928,6.8928,979200.0
2008-08-06 10:55:00,7.61,7.62,7.61,7.61,594400.0,6.8928,6.9019,6.8928,6.8928,594400.0
2008-08-06 11:00:00,7.61,7.61,7.6,7.61,778400.0,6.8928,6.8928,6.8838,6.8928,778400.0
2008-08-06 11:05:00,7.61,7.63,7.61,7.62,860000.0,6.8928,6.9109,6.8928,6.9019,860000.0
2008-08-06 11:10:00,7.62,7.64,7.62,7.63,1362400.0,6.9019,6.92,6.9019,6.9109,1362400.0
2008-08-06 11:15:00,7.63,7.65,7.63,7.65,1285600.0,6.9109,6.9291,6.9109,6.9291,1285600.0
2008-08-06 11:20:00,7.65,7.65,7.64,7.65,1344800.0,6.9291,6.9291,6.92,6.9291,1344800.0
2008-08-06 11:25:00,7.65,7.69,7.65,7.67,1909600.0,6.9291,6.9653,6.9291,6.9472,1909600.0
2008-08-06 11:30:00,7.67,7.68,7.65,7.67,1089600.0,6.9472,6.9562,6.9291,6.9472,1089600.0
2008-08-06 11:35:00,7.67,7.68,7.66,7.67,973600.0,6.9472,6.9562,6.9381,6.9472,973600.0
2008-08-06 11:40:00,7.68,7.69,7.67,7.68,862400.0,6.9562,6.9653,6.9472,6.9562,862400.0
2008-08-06 11:45:00,7.68,7.68,7.66,7.67,749600.0,6.9562,6.9562,6.9381,6.9472,749600.0
2008-08-06 11:50:00,7.66,7.67,7.65,7.66,680000.0,6.9381,6.9472,6.9291,6.9381,680000.0
2008-08-06 11:55:00,7.66,7.67,7.66,7.67,201600.0,6.9381,6.9472,6.9381,6.9472,201600.0
2008-08-06 12:00:00,7.67,7.68,7.66,7.68,504800.0,6.9472,6.9562,6.9381,6.9562,504800.0
2008-08-06 12:05:00,7.67,7.69,7.67,7.68,447200.0,6.9472,6.9653,6.9472,6.9562,447200.0
2008-08-06 12:10:00,7.68,7.68,7.66,7.67,279200.0,6.9562,6.9562,6.9381,6.9472,279200.0
2008-08-06 12:15:00,7.67,7.67,7.67,7.67,234400.0,6.9472,6.9472,6.9472,6.9472,234400.0
2008-08-06 12:20:00,7.67,7.7,7.67,7.7,492000.0,6.9472,6.9744,6.9472,6.9744,492000.0
2008-08-06 12:25:00,7.7,7.7,7.69,7.69,726400.0,6.9744,6.9744,6.9653,6.9653,726400.0
2008-08-06 12:30:00,7.7,7.7,7.68,7.68,385600.0,6.9744,6.9744,6.9562,6.9562,385600.0
2008-08-06 12:35:00,7.68,7.69,7.68,7.68,412000.0,6.9562,6.9653,6.9562,6.9562,412000.0
2008-08-06 12:40:00,7.68,7.72,7.68,7.71,741600.0,6.9562,6.9925,6.9562,6.9834,741600.0
2008-08-06 12:45:00,7.71,7.72,7.7,7.7,574400.0,6.9834,6.9925,6.9744,6.9744,574400.0
2008-08-06 12:50:00,7.7,7.7,7.68,7.68,825600.0,6.9744,6.9744,6.9562,6.9562,825600.0
2008-08-06 12:55:00,7.68,7.69,7.67,7.68,418400.0,6.9562,6.9653,6.9472,6.9562,418400.0
2008-08-06 13:00:00,7.68,7.68,7.66,7.66,670400.0,6.9562,6.9562,6.9381,6.9381,670400.0
2008-08-06 13:05:00,7.66,7.68,7.66,7.67,244800.0,6.9381,6.9562,6.9381,6.9472,244800.0
2008-08-06 13:10:00,7.67,7.68,7.67,7.67,310400.0,6.9472,6.9562,6.9472,6.9472,310400.0
2008-08-06 13:15:00,7.67,7.69,7.67,7.68,494400.0,6.9472,6.9653,6.9472,6.9562,494400.0
2008-08-06 13:20:00,7.68,7.69,7.68,7.69,348000.0,6.9562,6.9653,6.9562,6.9653,348000.0
2008-08-06 13:25:00,7.69,7.71,7.69,7.7,373600.0,6.9653,6.9834,6.9653,6.9744,373600.0
2008-08-06 13:30:00,7.7,7.71,7.7,7.7,316000.0,6.9744,6.9834,6.9744,6.9744,316000.0
2008-08-06 13:35:00,7.7,7.71,7.69,7.69,476800.0,6.9744,6.9834,6.9653,6.9653,476800.0
2008-08-06 13:40:00,7.69,7.7,7.68,7.69,368000.0,6.9653,6.9744,6.9562,6.9653,368000.0
2008-08-06 13:45:00,7.69,7.7,7.68,7.69,594400.0,6.9653,6.9744,6.9562,6.9653,594400.0
2008-08-06 13:50:00,7.69,7.69,7.66,7.67,1068800.0,6.9653,6.9653,6.9381,6.9472,1068800.0
2008-08-06 13:55:00,7.67,7.68,7.67,7.68,408800.0,6.9472,6.9562,6.9472,6.9562,408800.0
2008-08-06 14:00:00,7.69,7.69,7.67,7.68,328800.0,6.9653,6.9653,6.9472,6.9562,328800.0
2008-08-06 14:05:00,7.68,7.69,7.68,7.69,320000.0,6.9562,6.9653,6.9562,6.9653,320000.0
2008-08-06 14:10:00,7.69,7.71,7.69,7.71,463200.0,6.9653,6.9834,6.9653,6.9834,463200.0
2008-08-06 14:15:00,7.71,7.73,7.71,7.72,2092000.0,6.9834,7.0015,6.9834,6.9925,2092000.0
2008-08-06 14:20:00,7.72,7.73,7.72,7.73,663200.0,6.9925,7.0015,6.9925,7.0015,663200.0
2008-08-06 14:25:00,7.73,7.73,7.72,7.72,456800.0,7.0015,7.0015,6.9925,6.9925,456800.0
2008-08-06 14:30:00,7.72,7.74,7.72,7.73,711200.0,6.9925,7.0106,6.9925,7.0015,711200.0
2008-08-06 14:35:00,7.73,7.74,7.72,7.73,532000.0,7.0015,7.0106,6.9925,7.0015,532000.0
2008-08-06 14:40:00,7.73,7.76,7.73,7.75,812800.0,7.0015,7.0287,7.0015,7.0196,812800.0
2008-08-06 14:45:00,7.75,7.77,7.75,7.77,1024000.0,7.0196,7.0378,7.0196,7.0378,1024000.0
2008-08-06 14:50:00,7.77,7.79,7.77,7.78,1201600.0,7.0378,7.0559,7.0378,7.0468,1201600.0
2008-08-06 14:55:00,7.77,7.78,7.76,7.77,654400.0,7.0378,7.0468,7.0287,7.0378,654400.0
2008-08-06 15:00:00,7.77,7.78,7.76,7.78,708000.0,7.0378,7.0468,7.0287,7.0468,708000.0
2008-08-06 15:05:00,7.78,7.78,7.77,7.77,575200.0,7.0468,7.0468,7.0378,7.0378,575200.0
2008-08-06 15:10:00,7.77,7.78,7.76,7.77,564800.0,7.0378,7.0468,7.0287,7.0378,564800.0
2008-08-06 15:15:00,7.77,7.77,7.75,7.76,792000.0,7.0378,7.0378,7.0196,7.0287,792000.0
2008-08-06 15:20:00,7.77,7.77,7.76,7.76,403200.0,7.0378,7.0378,7.0287,7.0287,403200.0
2008-08-06 15:25:00,7.76,7.76,7.75,7.75,779200.0,7.0287,7.0287,7.0196,7.0196,779200.0
2008-08-06 15:30:00,7.75,7.75,7.73,7.74,1032000.0,7.0196,7.0196,7.0015,7.0106,1032000.0
2008-08-06 15:35:00,7.74,7.74,7.72,7.73,796000.0,7.0106,7.0106,6.9925,7.0015,796000.0
2008-08-06 15:40:00,7.73,7.75,7.73,7.74,568000.0,7.0015,7.0196,7.0015,7.0106,568000.0
2008-08-06 15:45:00,7.75,7.75,7.74,7.75,932000.0,7.0196,7.0196,7.0106,7.0196,932000.0
2008-08-06 15:50:00,7.75,7.76,7.75,7.76,1516800.0,7.0196,7.0287,7.0196,7.0287,1516800.0
2008-08-06 15:55:00,7.76,7.76,7.75,7.76,993600.0,7.0287,7.0287,7.0196,7.0287,993600.0
2008-08-07 09:30:00,7.62,7.64,7.6,7.6,1929600.0,6.9019,6.92,6.8838,6.8838,1929600.0
2008-08-07 09:35:00,7.6,7.6,7.55,7.58,1352800.0,6.8838,6.8838,6.8385,6.8657,1352800.0
2008-08-07 09:40:00,7.58,7.59,7.58,7.58,903200.0,6.8657,6.8747,6.8657,6.8657,903200.0
2008-08-07 09:45:00,7.58,7.6,7.57,7.6,1190400.0,6.8657,6.8838,6.8566,6.8838,1190400.0
2008-08-07 09:50:00,7.6,7.62,7.59,7.61,1399200.0,6.8838,6.9019,6.8747,6.8928,1399200.0
2008-08-07 09:55:00,7.61,7.63,7.6,7.62,788800.0,6.8928,6.9109,6.8838,6.9019,788800.0
2008-08-07 10:00:00,7.62,7.64,7.61,7.64,1443200.0,6.9019,6.92,6.8928,6.92,1443200.0
2008-08-07 10:05:00,7.64,7.66,7.64,7.65,839200.0,6.92,6.9381,6.92,6.9291,839200.0
2008-08-07 10:10:00,7.65,7.65,7.63,7.64,386400.0,6.9291,6.9291,6.9109,6.92,386400.0
2008-08-07 10:15:00,7.64,7.67,7.64,7.67,579200.0,6.92,6.9472,6.92,6.9472,579200.0
2008-08-07 10:20:00,7.67,7.68,7.65,7.67,551200.0,6.9472,6.9562,6.9291,6.9472,551200.0
2008-08-07 10:25:00,7.67,7.67,7.64,7.65,392800.0,6.9472,6.9472,6.92,6.9291,392800.0
2008-08-07 10:30:00,7.65,7.67,7.63,7.67,392000.0,6.9291,6.9472,6.9109,6.9472,392000.0
2008-08-07 10:35:00,7.67,7.67,7.64,7.65,659200.0,6.9472,6.9472,6.92,6.9291,659200.0
2008-08-07 10:40:00,7.65,7.65,7.61,7.63,605600.0,6.9291,6.9291,6.8928,6.9109,605600.0
2008-08-07 10:45:00,7.63,7.64,7.62,7.63,404800.0,6.9109,6.92,6.9019,6.9109,404800.0
2008-08-07 10:50:00,7.63,7.64,7.63,7.63,437600.0,6.9109,6.92,6.9109,6.9109,437600.0
2008-08-07 10:55:00,7.64,7.66,7.63,7.65,1108800.0,6.92,6.9381,6.9109,6.9291,1108800.0
2008-08-07 11:00:00,7.65,7.66,7.63,7.64,723200.0,6.9291,6.9381,6.9109,6.92,723200.0
2008-08-07 11:05:00,7.63,7.65,7.63,7.65,444800.0,6.9109,6.9291,6.9109,6.9291,444800.0
2008-08-07 11:10:00,7.64,7.66,7.64,7.65,674400.0,6.92,6.9381,6.92,6.9291,674400.0
2008-08-07 11:15:00,7.65,7.65,7.62,7.62,308000.0,6.9291,6.9291,6.9019,6.9019,308000.0
2008-08-07 11:20:00,7.62,7.63,7.61,7.61,683200.0,6.9019,6.9109,6.8928,6.8928,683200.0
2008-08-07 11:25:00,7.61,7.63,7.61,7.63,181600.0,6.8928,6.9109,6.8928,6.9109,181600.0
2008-08-07 11:30:00,7.63,7.63,7.62,7.63,311200.0,6.9109,6.9109,6.9019,6.9109,311200.0
2008-08-07 11:35:00,7.63,7.64,7.62,7.63,250400.0,6.9109,6.92,6.9019,6.9109,250400.0
2008-08-07 11:40:00,7.63,7.63,7.61,7.62,309600.0,6.9109,6.9109,6.8928,6.9019,309600.0
2008-08-07 11:45:00,7.62,7.64,7.62,7.63,252800.0,6.9019,6.92,6.9019,6.9109,252800.0
2008-08-07 11:50:00,7.64,7.64,7.63,7.64,336800.0,6.92,6.92,6.9109,6.92,336800.0
2008-08-07 11:55:00,7.64,7.64,7.61,7.62,325600.0,6.92,6.92,6.8928,6.9019,325600.0
2008-08-07 12:00:00,7.61,7.61,7.6,7.6,402400.0,6.8928,6.8928,6.8838,6.8838,402400.0
2008-08-07 12:05:00,7.61,7.61,7.6,7.6,96800.0,6.8928,6.8928,6.8838,6.8838,96800.0
2008-08-07 12:10:00,7.6,7.61,7.6,7.61,223200.0,6.8838,6.8928,6.8838,6.8928,223200.0
2008-08-07 12:15:00,7.61,7.63,7.61,7.62,490400.0,6.8928,6.9109,6.8928,6.9019,490400.0
2008-08-07 12:20:00,7.62,7.62,7.61,7.62,400800.0,6.9019,6.9019,6.8928,6.9019,400800.0
2008-08-07 12:25:00,7.62,7.63,7.62,7.63,236000.0,6.9019,6.9109,6.9019,6.9109,236000.0
2008-08-07 12:30:00,7.63,7.64,7.62,7.63,376800.0,6.9109,6.92,6.9019,6.9109,376800.0
2008-08-07 12:35:00,7.64,7.66,7.64,7.64,772800.0,6.92,6.9381,6.92,6.92,772800.0
2008-08-07 12:40:00,7.65,7.66,7.64,7.64,408800.0,6.9291,6.9381,6.92,6.92,408800.0
2008-08-07 12:45:00,7.64,7.68,7.64,7.68,681600.0,6.92,6.9562,6.92,6.9562,681600.0
2008-08-07 12:50:00,7.68,7.68,7.66,7.67,668800.0,6.9562,6.9562,6.9381,6.9472,668800.0
2008-08-07 12:55:00,7.67,7.68,7.66,7.67,621600.0,6.9472,6.9562,6.9381,6.9472,621600.0
2008-08-07 13:00:00,7.67,7.67,7.65,7.65,372800.0,6.9472,6.9472,6.9291,6.9291,372800.0
2008-08-07 13:05:00,7.65,7.65,7.64,7.65,365600.0,6.9291,6.9291,6.92,6.9291,365600.0
2008-08-07 13:10:00,7.65,7.66,7.64,7.66,295200.0,6.9291,6.9381,6.92,6.9381,295200.0
2008-08-07 13:15:00,7.66,7.66,7.64,7.65,358400.0,6.9381,6.9381,6.92,6.9291,358400.0
2008-08-07 13:20:00,7.65,7.65,7.65,7.65,88800.0,6.9291,6.9291,6.9291,6.9291,88800.0
2008-08-07 13:25:00,7.65,7.66,7.64,7.66,172800.0,6.9291,6.9381,6.92,6.9381,172800.0
2008-08-07 13:30:00,7.66,7.67,7.65,7.65,431200.0,6.9381,6.9472,6.9291,6.9291,431200.0
2008-08-07 13:35:00,7.65,7.67,7.65,7.65,340000.0,6.9291,6.9472,6.9291,6.9291,340000.0
2008-08-07 13:40:00,7.65,7.68,7.65,7.67,281600.0,6.9291,6.9562,6.9291,6.9472,281600.0
2008-08-07 13:45:00,7.67,7.67,7.65,7.65,428000.0,6.9472,6.9472,6.9291,6.9291,428000.0
2008-08-07 13:50:00,7.65,7.66,7.65,7.65,197600.0,6.9291,6.9381,6.9291,6.9291,197600.0
2008-08-07 13:55:00,7.65,7.65,7.63,7.63,542400.0,6.9291,6.9291,6.9109,6.9109,542400.0
2008-08-07 14:00:00,7.63,7.64,7.62,7.62,209600.0,6.9109,6.92,6.9019,6.9019,209600.0
2008-08-07 14:05:00,7.62,7.63,7.61,7.61,450400.0,6.9019,6.9109,6.8928,6.8928,450400.0
2008-08-07 14:10:00,7.61,7.63,7.6,7.62,252000.0,6.8928,6.9109,6.8838,6.9019,252000.0
2008-08-07 14:15:00,7.63,7.63,7.61,7.62,192800.0,6.9109,6.9109,6.8928,6.9019,192800.0
2008-08-07 14:20:00,7.62,7.63,7.61,7.62,440800.0,6.9019,6.9109,6.8928,6.9019,440800.0
2008-08-07 14:25:00,7.62,7.63,7.61,7.62,419200.0,6.9019,6.9109,6.8928,6.9019,419200.0
2008-08-07 14:30:00,7.62,7.64,7.62,7.64,152000.0,6.9019,6.92,6.9019,6.92,152000.0
2008-08-07 14:35:00,7.64,7.64,7.61,7.62,355200.0,6.92,6.92,6.8928,6.9019,355200.0
2008-08-07 14:40:00,7.62,7.62,7.6,7.61,657600.0,6.9019,6.9019,6.8838,6.8928,657600.0
2008-08-07 14:45:00,7.61,7.61,7.58,7.59,910400.0,6.8928,6.8928,6.8657,6.8747,910400.0
2008-08-07 14:50:00,7.59,7.6,7.58,7.59,219200.0,6.8747,6.8838,6.8657,6.8747,219200.0
2008-08-07 14:55:00,7.6,7.6,7.56,7.56,902400.0,6.8838,6.8838,6.8475,6.8475,902400.0
2008-08-07 15:00:00,7.56,7.58,7.53,7.55,1100000.0,6.8475,6.8657,6.8204,6.8385,1100000.0
2008-08-07 15:05:00,7.54,7.55,7.52,7.55,816800.0,6.8294,6.8385,6.8113,6.8385,816800.0
2008-08-07 15:10:00,7.55,7.56,7.53,7.54,412800.0,6.8385,6.8475,6.8204,6.8294,412800.0
2008-08-07 15:15:00,7.54,7.55,7.53,7.54,445600.0,6.8294,6.8385,6.8204,6.8294,445600.0
2008-08-07 15:20:00,7.54,7.54,7.53,7.54,762400.0,6.8294,6.8294,6.8204,6.8294,762400.0
2008-08-07 15:25:00,7.54,7.55,7.54,7.54,531200.0,6.8294,6.8385,6.8294,6.8294,531200.0
2008-08-07 15:30:00,7.54,7.54,7.48,7.48,2040800.0,6.8294,6.8294,6.7751,6.7751,2040800.0
2008-08-07 15:35:00,7.48,7.49,7.46,7.46,2019200.0,6.7751,6.7841,6.757,6.757,2019200.0
2008-08-07 15:40:00,7.46,7.48,7.46,7.47,1955200.0,6.757,6.7751,6.757,6.766,1955200.0
2008-08-07 15:45:00,7.46,7.47,7.46,7.47,1193600.0,6.757,6.766,6.757,6.766,1193600.0
2008-08-07 15:50:00,7.47,7.49,7.46,7.49,1548800.0,6.766,6.7841,6.757,6.7841,1548800.0
2008-08-07 15:55:00,7.49,7.5,7.48,7.49,1596000.0,6.7841,6.7932,6.7751,6.7841,1596000.0
2008-08-08 09:30:00,7.46,7.48,7.44,7.47,1688800.0,6.757,6.7751,6.7389,6.766,1688800.0
2008-08-08 09:35:00,7.47,7.52,7.46,7.51,2429600.0,6.766,6.8113,6.757,6.8023,2429600.0
2008-08-08 09:40:00,7.51,7.53,7.48,7.5,1033600.0,6.8023,6.8204,6.7751,6.7932,1033600.0
2008-08-08 09:45:00,7.51,7.53,7.49,7.53,1140000.0,6.8023,6.8204,6.7841,6.8204,1140000.0
2008-08-08 09:50:00,7.53,7.56,7.52,7.56,1773600.0,6.8204,6.8475,6.8113,6.8475,1773600.0
2008-08-08 09:55:00,7.56,7.56,7.54,7.55,1261600.0,6.8475,6.8475,6.8294,6.8385,1261600.0
2008-08-08 10:00:00,7.55,7.58,7.54,7.57,1580000.0,6.8385,6.8657,6.8294,6.8566,1580000.0
2008-08-08 10:05:00,7.57,7.63,7.55,7.63,1543200.0,6.8566,6.9109,6.8385,6.9109,1543200.0
2008-08-08 10:10:00,7.63,7.66,7.61,7.65,1904000.0,6.9109,6.9381,6.8928,6.9291,1904000.0
2008-08-08 10:15:00,7.65,7.68,7.65,7.67,1545600.0,6.9291,6.9562,6.9291,6.9472,1545600.0
2008-08-08 10:20:00,7.66,7.72,7.66,7.7,1319200.0,6.9381,6.9925,6.9381,6.9744,1319200.0
2008-08-08 10:25:00,7.7,7.71,7.69,7.7,1356000.0,6.9744,6.9834,6.9653,6.9744,1356000.0
2008-08-08 10:30:00,7.7,7.7,7.67,7.68,874400.0,6.9744,6.9744,6.9472,6.9562,874400.0
2008-08-08 10:35:00,7.68,7.69,7.67,7.68,588000.0,6.9562,6.9653,6.9472,6.9562,588000.0
2008-08-08 10:40:00,7.68,7.69,7.67,7.68,373600.0,6.9562,6.9653,6.9472,6.9562,373600.0
2008-08-08 10:45:00,7.68,7.69,7.67,7.68,459200.0,6.9562,6.9653,6.9472,6.9562,459200.0
2008-08-08 10:50:00,7.68,7.7,7.68,7.69,978400.0,6.9562,6.9744,6.9562,6.9653,978400.0
2008-08-08 10:55:00,7.7,7.71,7.67,7.68,897600.0,6.9744,6.9834,6.9472,6.9562,897600.0
2008-08-08 11:00:00,7.69,7.69,7.67,7.69,229600.0,6.9653,6.9653,6.9472,6.9653,229600.0
2008-08-08 11:05:00,7.68,7.69,7.66,7.67,716000.0,6.9562,6.9653,6.9381,6.9472,716000.0
2008-08-08 11:10:00,7.67,7.7,7.67,7.69,597600.0,6.9472,6.9744,6.9472,6.9653,597600.0
2008-08-08 11:15:00,7.69,7.69,7.68,7.69,374400.0,6.9653,6.9653,6.9562,6.9653,374400.0
2008-08-08 11:20:00,7.68,7.69,7.68,7.68,504000.0,6.9562,6.9653,6.9562,6.9562,504000.0
2008-08-08 11:25:00,7.68,7.68,7.68,7.68,493600.0,6.9562,6.9562,6.9562,6.9562,493600.0
2008-08-08 11:30:00,7.68,7.71,7.67,7.71,615200.0,6.9562,6.9834,6.9472,6.9834,615200.0
2008-08-08 11:35:00,7.71,7.71,7.68,7.69,700000.0,6.9834,6.9834,6.9562,6.9653,700000.0
2008-08-08 11:40:00,7.68,7.69,7.67,7.68,624000.0,6.9562,6.9653,6.9472,6.9562,624000.0
2008-08-08 11:45:00,7.68,7.68,7.67,7.68,607200.0,6.9562,6.9562,6.9472,6.9562,607200.0
2008-08-08 11:50:00,7.68,7.69,7.68,7.69,354400.0,6.9562,6.9653,6.9562,6.9653,354400.0
2008-08-08 11:55:00,7.69,7.7,7.69,7.69,301600.0,6.9653,6.9744,6.9653,6.9653,301600.0
2008-08-08 12:00:00,7.69,7.7,7.68,7.69,656000.0,6.9653,6.9744,6.9562,6.9653,656000.0
2008-08-08 12:05:00,7.69,7.69,7.68,7.68,387200.0,6.9653,6.9653,6.9562,6.9562,387200.0
2008-08-08 12:10:00,7.69,7.71,7.69,7.71,565600.0,6.9653,6.9834,6.9653,6.9834,565600.0
2008-08-08 12:15:00,7.71,7.74,7.71,7.74,862400.0,6.9834,7.0106,6.9834,7.0106,862400.0
2008-08-08 12:20:00,7.74,7.75,7.73,7.75,1150400.0,7.0106,7.0196,7.0015,7.0196,1150400.0
2008-08-08 12:25:00,7.75,7.75,7.74,7.74,656800.0,7.0196,7.0196,7.0106,7.0106,656800.0
2008-08-08 12:30:00,7.74,7.75,7.73,7.74,428800.0,7.0106,7.0196,7.0015,7.0106,428800.0
2008-08-08 12:35:00,7.74,7.74,7.73,7.74,360800.0,7.0106,7.0106,7.0015,7.0106,360800.0
2008-08-08 12:40:00,7.74,7.75,7.74,7.74,310400.0,7.0106,7.0196,7.0106,7.0106,310400.0
2008-08-08 12:45:00,7.74,7.74,7.74,7.74,137600.0,7.0106,7.0106,7.0106,7.0106,137600.0
2008-08-08 12:50:00,7.74,7.75,7.74,7.74,275200.0,7.0106,7.0196,7.0106,7.0106,275200.0
2008-08-08 12:55:00,7.74,7.75,7.73,7.73,160000.0,7.0106,7.0196,7.0015,7.0015,160000.0
2008-08-08 13:00:00,7.74,7.75,7.73,7.74,350400.0,7.0106,7.0196,7.0015,7.0106,350400.0
2008-08-08 13:05:00,7.74,7.75,7.74,7.74,946400.0,7.0106,7.0196,7.0106,7.0106,946400.0
2008-08-08 13:10:00,7.74,7.74,7.73,7.73,637600.0,7.0106,7.0106,7.0015,7.0015,637600.0
2008-08-08 13:15:00,7.73,7.75,7.73,7.74,347200.0,7.0015,7.0196,7.0015,7.0106,347200.0
2008-08-08 13:20:00,7.74,7.75,7.74,7.75,465600.0,7.0106,7.0196,7.0106,7.0196,465600.0
2008-08-08 13:25:00,7.75,7.79,7.75,7.78,1324000.0,7.0196,7.0559,7.0196,7.0468,1324000.0
2008-08-08 13:30:00,7.78,7.8,7.77,7.8,953600.0,7.0468,7.0649,7.0378,7.0649,953600.0
2008-08-08 13:35:00,7.8,7.8,7.79,7.79,545600.0,7.0649,7.0649,7.0559,7.0559,545600.0
2008-08-08 13:40:00,7.8,7.82,7.8,7.81,911200.0,7.0649,7.083,7.0649,7.074,911200.0
2008-08-08 13:45:00,7.8,7.81,7.78,7.79,654400.0,7.0649,7.074,7.0468,7.0559,654400.0
2008-08-08 13:50:00,7.79,7.8,7.79,7.79,400000.0,7.0559,7.0649,7.0559,7.0559,400000.0
2008-08-08 13:55:00,7.79,7.8,7.79,7.79,394400.0,7.0559,7.0649,7.0559,7.0559,394400.0
2008-08-08 14:00:00,7.79,7.79,7.78,7.79,378400.0,7.0559,7.0559,7.0468,7.0559,378400.0
2008-08-08 14:05:00,7.79,7.8,7.79,7.8,206400.0,7.0559,7.0649,7.0559,7.0649,206400.0
2008-08-08 14:10:00,7.8,7.8,7.79,7.8,324000.0,7.0649,7.0649,7.0559,7.0649,324000.0
2008-08-08 14:15:00,7.8,7.8,7.79,7.8,492800.0,7.0649,7.0649,7.0559,7.0649,492800.0
2008-08-08 14:20:00,7.8,7.83,7.8,7.81,976000.0,7.0649,7.0921,7.0649,7.074,976000.0
2008-08-08 14:25:00,7.81,7.82,7.8,7.82,884800.0,7.074,7.083,7.0649,7.083,884800.0
2008-08-08 14:30:00,7.82,7.83,7.82,7.83,1292000.0,7.083,7.0921,7.083,7.0921,1292000.0
2008-08-08 14:35:00,7.83,7.83,7.82,7.83,400800.0,7.0921,7.0921,7.083,7.0921,400800.0
2008-08-08 14:40:00,7.83,7.84,7.81,7.82,743200.0,7.0921,7.1012,7.074,7.083,743200.0
2008-08-08 14:45:00,7.82,7.82,7.8,7.81,784800.0,7.083,7.083,7.0649,7.074,784800.0
2008-08-08 14:50:00,7.81,7.82,7.81,7.82,289600.0,7.074,7.083,7.074,7.083,289600.0
2008-08-08 14:55:00,7.82,7.82,7.81,7.81,252000.0,7.083,7.083,7.074,7.074,252000.0
2008-08-08 15:00:00,7.81,7.83,7.81,7.83,1367200.0,7.074,7.0921,7.074,7.0921,1367200.0
2008-08-08 15:05:00,7.83,7.83,7.82,7.82,1728000.0,7.0921,7.0921,7.083,7.083,1728000.0
2008-08-08 15:10:00,7.82,7.83,7.82,7.82,1664000.0,7.083,7.0921,7.083,7.083,1664000.0
2008-08-08 15:15:00,7.82,7.83,7.79,7.8,992800.0,7.083,7.0921,7.0559,7.0649,992800.0
2008-08-08 15:20:00,7.8,7.81,7.8,7.8,1329600.0,7.0649,7.074,7.0649,7.0649,1329600.0
2008-08-08 15:25:00,7.8,7.82,7.8,7.81,894400.0,7.0649,7.083,7.0649,7.074,894400.0
2008-08-08 15:30:00,7.81,7.83,7.81,7.82,1151200.0,7.074,7.0921,7.074,7.083,1151200.0
2008-08-08 15:35:00,7.82,7.84,7.82,7.84,1549600.0,7.083,7.1012,7.083,7.1012,1549600.0
2008-08-08 15:40:00,7.84,7.85,7.84,7.85,2178400.0,7.1012,7.1102,7.1012,7.1102,2178400.0
2008-08-08 15:45:00,7.84,7.85,7.84,7.84,1999200.0,7.1012,7.1102,7.1012,7.1012,1999200.0
2008-08-08 15:50:00,7.84,7.85,7.82,7.82,2039200.0,7.1012,7.1102,7.083,7.083,2039200.0
2008-08-08 15:55:00,7.82,7.82,7.81,7.82,3301600.0,7.083,7.083,7.074,7.083,3301600.0
2008-08-11 09:30:00,7.8,7.8,7.77,7.79,2097600.0,7.0649,7.0649,7.0378,7.0559,2097600.0
2008-08-11 09:35:00,7.79,7.8,7.78,7.78,1132000.0,7.0559,7.0649,7.0468,7.0468,1132000.0
2008-08-11 09:40:00,7.78,7.81,7.78,7.8,1080800.0,7.0468,7.074,7.0468,7.0649,1080800.0
2008-08-11 09:45:00,7.8,7.82,7.8,7.81,842400.0,7.0649,7.083,7.0649,7.074,842400.0
2008-08-11 09:50:00,7.81,7.82,7.8,7.81,383200.0,7.074,7.083,7.0649,7.074,383200.0
2008-08-11 09:55:00,7.81,7.85,7.81,7.84,978400.0,7.074,7.1102,7.074,7.1012,978400.0
2008-08-11 10:00:00,7.84,7.84,7.83,7.83,630400.0,7.1012,7.1012,7.0921,7.0921,630400.0
2008-08-11 10:05:00,7.83,7.84,7.82,7.84,452000.0,7.0921,7.1012,7.083,7.1012,452000.0
2008-08-11 10:10:00,7.84,7.84,7.83,7.83,449600.0,7.1012,7.1012,7.0921,7.0921,449600.0
2008-08-11 10:15:00,7.83,7.86,7.83,7.86,1225600.0,7.0921,7.1193,7.0921,7.1193,1225600.0
2008-08-11 10:20:00,7.86,7.87,7.85,7.85,1169600.0,7.1193,7.1283,7.1102,7.1102,1169600.0
2008-08-11 10:25:00,7.85,7.85,7.84,7.84,418400.0,7.1102,7.1102,7.1012,7.1012,418400.0
2008-08-11 10:30:00,7.84,7.84,7.83,7.84,456800.0,7.1012,7.1012,7.0921,7.1012,456800.0
2008-08-11 10:35:00,7.84,7.84,7.83,7.83,400800.0,7.1012,7.1012,7.0921,7.0921,400800.0
2008-08-11 10:40:00,7.83,7.84,7.82,7.84,446400.0,7.0921,7.1012,7.083,7.1012,446400.0
2008-08-11 10:45:00,7.84,7.85,7.84,7.85,440000.0,7.1012,7.1102,7.1012,7.1102,440000.0
2008-08-11 10:50:00,7.85,7.86,7.84,7.85,911200.0,7.1102,7.1193,7.1012,7.1102,911200.0
2008-08-11 10:55:00,7.85,7.86,7.85,7.85,460800.0,7.1102,7.1193,7.1102,7.1102,460800.0
2008-08-11 11:00:00,7.85,7.87,7.85,7.87,562400.0,7.1102,7.1283,7.1102,7.1283,562400.0
2008-08-11 11:05:00,7.87,7.89,7.87,7.89,1878400.0,7.1283,7.1464,7.1283,7.1464,1878400.0
2008-08-11 11:10:00,7.89,7.89,7.87,7.88,731200.0,7.1464,7.1464,7.1283,7.1374,731200.0
2008-08-11 11:15:00,7.88,7.88,7.87,7.88,476800.0,7.1374,7.1374,7.1283,7.1374,476800.0
2008-08-11 11:20:00,7.88,7.88,7.87,7.88,668800.0,7.1374,7.1374,7.1283,7.1374,668800.0
2008-08-11 11:25:00,7.88,7.91,7.88,7.9,782400.0,7.1374,7.1646,7.1374,7.1555,782400.0
2008-08-11 11:30:00,7.9,7.9,7.89,7.9,1086400.0,7.1555,7.1555,7.1464,7.1555,1086400.0
2008-08-11 11:35:00,7.9,7.93,7.9,7.92,1883200.0,7.1555,7.1827,7.1555,7.1736,1883200.0
2008-08-11 11:40:00,7.92,7.93,7.92,7.93,778400.0,7.1736,7.1827,7.1736,7.1827,778400.0
2008-08-11 11:45:00,7.93,7.94,7.92,7.93,436000.0,7.1827,7.1917,7.1736,7.1827,436000.0
2008-08-11 11:50:00,7.92,7.95,7.92,7.94,747200.0,7.1736,7.2008,7.1736,7.1917,747200.0
2008-08-11 11:55:00,7.94,7.94,7.93,7.94,563200.0,7.1917,7.1917,7.1827,7.1917,563200.0
2008-08-11 12:00:00,7.94,7.95,7.94,7.95,600800.0,7.1917,7.2008,7.1917,7.2008,600800.0
2008-08-11 12:05:00,7.95,7.96,7.95,7.95,810400.0,7.2008,7.2099,7.2008,7.2008,810400.0
2008-08-11 12:10:00,7.95,7.95,7.94,7.94,548000.0,7.2008,7.2008,7.1917,7.1917,548000.0
2008-08-11 12:15:00,7.95,7.97,7.95,7.96,553600.0,7.2008,7.2189,7.2008,7.2099,553600.0
2008-08-11 12:20:00,7.96,7.98,7.96,7.98,712000.0,7.2099,7.228,7.2099,7.228,712000.0
2008-08-11 12:25:00,7.98,8.0,7.98,7.99,1299200.0,7.228,7.2461,7.228,7.237,1299200.0
2008-08-11 12:30:00,8.0,8.0,7.99,8.0,1484000.0,7.2461,7.2461,7.237,7.2461,1484000.0
2008-08-11 12:35:00,8.0,8.0,7.99,7.99,1293600.0,7.2461,7.2461,7.237,7.237,1293600.0
2008-08-11 12:40:00,7.99,8.01,7.99,8.01,1408800.0,7.237,7.2551,7.237,7.2551,1408800.0
2008-08-11 12:45:00,8.0,8.0,7.98,7.98,2136000.0,7.2461,7.2461,7.228,7.228,2136000.0
2008-08-11 12:50:00,7.98,7.99,7.98,7.98,530400.0,7.228,7.237,7.228,7.228,530400.0
2008-08-11 12:55:00,7.98,7.99,7.98,7.98,376800.0,7.228,7.237,7.228,7.228,376800.0
2008-08-11 13:00:00,7.98,7.98,7.97,7.97,563200.0,7.228,7.228,7.2189,7.2189,563200.0
2008-08-11 13:05:00,7.97,7.98,7.97,7.98,495200.0,7.2189,7.228,7.2189,7.228,495200.0
2008-08-11 13:10:00,7.98,7.99,7.98,7.98,386400.0,7.228,7.237,7.228,7.228,386400.0
2008-08-11 13:15:00,7.98,7.99,7.98,7.98,788800.0,7.228,7.237,7.228,7.228,788800.0
2008-08-11 13:20:00,7.98,8.0,7.98,8.0,452800.0,7.228,7.2461,7.228,7.2461,452800.0
2008-08-11 13:25:00,8.0,8.02,8.0,8.02,1121600.0,7.2461,7.2642,7.2461,7.2642,1121600.0
2008-08-11 13:30:00,8.02,8.03,8.02,8.03,1122400.0,7.2642,7.2733,7.2642,7.2733,1122400.0
2008-08-11 13:35:00,8.03,8.04,8.02,8.04,1304000.0,7.2733,7.2823,7.2642,7.2823,1304000.0
2008-08-11 13:40:00,8.03,8.03,8.0,8.01,904800.0,7.2733,7.2733,7.2461,7.2551,904800.0
2008-08-11 13:45:00,8.01,8.02,8.01,8.02,472000.0,7.2551,7.2642,7.2551,7.2642,472000.0
2008-08-11 13:50:00,8.02,8.03,8.01,8.03,466400.0,7.2642,7.2733,7.2551,7.2733,466400.0
2008-08-11 13:55:00,8.03,8.03,7.99,8.0,1004000.0,7.2733,7.2733,7.237,7.2461,1004000.0
2008-08-11 14:00:00,8.0,8.0,7.98,7.99,1525600.0,7.2461,7.2461,7.228,7.237,1525600.0
2008-08-11 14:05:00,7.99,8.0,7.99,8.0,715200.0,7.237,7.2461,7.237,7.2461,715200.0
2008-08-11 14:10:00,7.99,7.99,7.97,7.97,608800.0,7.237,7.237,7.2189,7.2189,608800.0
2008-08-11 14:15:00,7.97,7.98,7.96,7.97,938400.0,7.2189,7.228,7.2099,7.2189,938400.0
2008-08-11 14:20:00,7.97,7.97,7.93,7.95,2139200.0,7.2189,7.2189,7.1827,7.2008,2139200.0
2008-08-11 14:25:00,7.95,7.96,7.94,7.95,708000.0,7.2008,7.2099,7.1917,7.2008,708000.0
2008-08-11 14:30:00,7.95,7.95,7.94,7.94,661600.0,7.2008,7.2008,7.1917,7.1917,661600.0
2008-08-11 14:35:00,7.94,7.94,7.9,7.93,864000.0,7.1917,7.1917,7.1555,7.1827,864000.0
2008-08-11 14:40:00,7.93,7.93,7.9,7.91,544800.0,7.1827,7.1827,7.1555,7.1646,544800.0
2008-08-11 14:45:00,7.91,7.93,7.91,7.91,1076000.0,7.1646,7.1827,7.1646,7.1646,1076000.0
2008-08-11 14:50:00,7.91,7.92,7.88,7.89,1270400.0,7.1646,7.1736,7.1374,7.1464,1270400.0
2008-08-11 14:55:00,7.89,7.91,7.88,7.91,984800.0,7.1464,7.1646,7.1374,7.1646,984800.0
2008-08-11 15:00:00,7.91,7.94,7.91,7.94,806400.0,7.1646,7.1917,7.1646,7.1917,806400.0
2008-08-11 15:05:00,7.94,7.96,7.93,7.95,1119200.0,7.1917,7.2099,7.1827,7.2008,1119200.0
2008-08-11 15:10:00,7.95,7.95,7.93,7.94,352800.0,7.2008,7.2008,7.1827,7.1917,352800.0
2008-08-11 15:15:00,7.94,7.94,7.92,7.92,414400.0,7.1917,7.1917,7.1736,7.1736,414400.0
2008-08-11 15:20:00,7.92,7.93,7.89,7.9,676800.0,7.1736,7.1827,7.1464,7.1555,676800.0
2008-08-11 15:25:00,7.9,7.9,7.88,7.89,1126400.0,7.1555,7.1555,7.1374,7.1464,1126400.0
2008-08-11 15:30:00,7.89,7.89,7.85,7.85,984800.0,7.1464,7.1464,7.1102,7.1102,984800.0
2008-08-11 15:35:00,7.85,7.88,7.85,7.87,827200.0,7.1102,7.1374,7.1102,7.1283,827200.0
2008-08-11 15:40:00,7.88,7.9,7.88,7.9,1182400.0,7.1374,7.1555,7.1374,7.1555,1182400.0
2008-08-11 15:45:00,7.9,7.91,7.88,7.91,1199200.0,7.1555,7.1646,7.1374,7.1646,1199200.0
2008-08-11 15:50:00,7.91,7.93,7.91,7.92,1278400.0,7.1646,7.1827,7.1646,7.1736,1278400.0
2008-08-11 15:55:00,7.92,7.94,7.92,7.93,1375200.0,7.1736,7.1917,7.1736,7.1827,1375200.0
2008-08-12 09:30:00,7.89,7.9,7.86,7.86,696800.0,7.1464,7.1555,7.1193,7.1193,696800.0
2008-08-12 09:35:00,7.86,7.89,7.85,7.85,1065600.0,7.1193,7.1464,7.1102,7.1102,1065600.0
2008-08-12 09:40:00,7.85,7.88,7.84,7.88,1421600.0,7.1102,7.1374,7.1012,7.1374,1421600.0
2008-08-12 09:45:00,7.88,7.9,7.86,7.87,1376000.0,7.1374,7.1555,7.1193,7.1283,1376000.0
2008-08-12 09:50:00,7.87,7.88,7.86,7.86,953600.0,7.1283,7.1374,7.1193,7.1193,953600.0
2008-08-12 09:55:00,7.86,7.88,7.85,7.87,733600.0,7.1193,7.1374,7.1102,7.1283,733600.0
2008-08-12 10:00:00,7.87,7.89,7.85,7.88,1279200.0,7.1283,7.1464,7.1102,7.1374,1279200.0
2008-08-12 10:05:00,7.88,7.9,7.86,7.88,1092800.0,7.1374,7.1555,7.1193,7.1374,1092800.0
2008-08-12 10:10:00,7.88,7.9,7.87,7.88,893600.0,7.1374,7.1555,7.1283,7.1374,893600.0
2008-08-12 10:15:00,7.88,7.9,7.87,7.88,688000.0,7.1374,7.1555,7.1283,7.1374,688000.0
2008-08-12 10:20:00,7.88,7.88,7.86,7.86,877600.0,7.1374,7.1374,7.1193,7.1193,877600.0
2008-08-12 10:25:00,7.86,7.86,7.83,7.83,623200.0,7.1193,7.1193,7.0921,7.0921,623200.0
2008-08-12 10:30:00,7.83,7.83,7.81,7.82,1120800.0,7.0921,7.0921,7.074,7.083,1120800.0
2008-08-12 10:35:00,7.82,7.83,7.82,7.82,1150400.0,7.083,7.0921,7.083,7.083,1150400.0
2008-08-12 10:40:00,7.82,7.85,7.82,7.84,905600.0,7.083,7.1102,7.083,7.1012,905600.0
2008-08-12 10:45:00,7.84,7.85,7.83,7.85,707200.0,7.1012,7.1102,7.0921,7.1102,707200.0
2008-08-12 10:50:00,7.84,7.85,7.82,7.83,344800.0,7.1012,7.1102,7.083,7.0921,344800.0
2008-08-12 10:55:00,7.83,7.85,7.83,7.84,385600.0,7.0921,7.1102,7.0921,7.1012,385600.0
2008-08-12 11:00:00,7.84,7.84,7.82,7.83,349600.0,7.1012,7.1012,7.083,7.0921,349600.0
2008-08-12 11:05:00,7.83,7.87,7.83,7.87,683200.0,7.0921,7.1283,7.0921,7.1283,683200.0
2008-08-12 11:10:00,7.87,7.87,7.85,7.86,1015200.0,7.1283,7.1283,7.1102,7.1193,1015200.0
2008-08-12 11:15:00,7.86,7.88,7.85,7.87,605600.0,7.1193,7.1374,7.1102,7.1283,605600.0
2008-08-12 11:20:00,7.87,7.88,7.86,7.87,1435200.0,7.1283,7.1374,7.1193,7.1283,1435200.0
2008-08-12 11:25:00,7.87,7.9,7.86,7.89,1616000.0,7.1283,7.1555,7.1193,7.1464,1616000.0
2008-08-12 11:30:00,7.89,7.9,7.88,7.89,1545600.0,7.1464,7.1555,7.1374,7.1464,1545600.0
2008-08-12 11:35:00,7.89,7.89,7.87,7.87,2633600.0,7.1464,7.1464,7.1283,7.1283,2633600.0
2008-08-12 11:40:00,7.87,7.89,7.87,7.88,572000.0,7.1283,7.1464,7.1283,7.1374,572000.0
2008-08-12 11:45:00,7.88,7.89,7.87,7.87,443200.0,7.1374,7.1464,7.1283,7.1283,443200.0
2008-08-12 11:50:00,7.87,7.88,7.87,7.87,375200.0,7.1283,7.1374,7.1283,7.1283,375200.0
2008-08-12 11:55:00,7.87,7.88,7.86,7.86,776800.0,7.1283,7.1374,7.1193,7.1193,776800.0
2008-08-12 12:00:00,7.86,7.87,7.86,7.87,504000.0,7.1193,7.1283,7.1193,7.1283,504000.0
2008-08-12 12:05:00,7.87,7.87,7.86,7.86,179200.0,7.1283,7.1283,7.1193,7.1193,179200.0
2008-08-12 12:10:00,7.86,7.87,7.85,7.86,261600.0,7.1193,7.1283,7.1102,7.1193,261600.0
2008-08-12 12:15:00,7.86,7.86,7.85,7.86,265600.0,7.1193,7.1193,7.1102,7.1193,265600.0
2008-08-12 12:20:00,7.86,7.87,7.85,7.86,242400.0,7.1193,7.1283,7.1102,7.1193,242400.0
2008-08-12 12:25:00,7.86,7.87,7.86,7.87,371200.0,7.1193,7.1283,7.1193,7.1283,371200.0
2008-08-12 12:30:00,7.87,7.87,7.85,7.85,512800.0,7.1283,7.1283,7.1102,7.1102,512800.0
2008-08-12 12:35:00,7.85,7.85,7.84,7.85,246400.0,7.1102,7.1102,7.1012,7.1102,246400.0
2008-08-12 12:40:00,7.85,7.87,7.85,7.86,314400.0,7.1102,7.1283,7.1102,7.1193,314400.0
2008-08-12 12:45:00,7.86,7.86,7.85,7.86,214400.0,7.1193,7.1193,7.1102,7.1193,214400.0
2008-08-12 12:50:00,7.86,7.87,7.85,7.87,265600.0,7.1193,7.1283,7.1102,7.1283,265600.0
2008-08-12 12:55:00,7.87,7.88,7.86,7.88,347200.0,7.1283,7.1374,7.1193,7.1374,347200.0
2008-08-12 13:00:00,7.88,7.88,7.87,7.87,384000.0,7.1374,7.1374,7.1283,7.1283,384000.0
2008-08-12 13:05:00,7.87,7.88,7.86,7.87,415200.0,7.1283,7.1374,7.1193,7.1283,415200.0
2008-08-12 13:10:00,7.87,7.87,7.85,7.85,440800.0,7.1283,7.1283,7.1102,7.1102,440800.0
2008-08-12 13:15:00,7.85,7.86,7.85,7.86,482400.0,7.1102,7.1193,7.1102,7.1193,482400.0
2008-08-12 13:20:00,7.85,7.85,7.83,7.84,529600.0,7.1102,7.1102,7.0921,7.1012,529600.0
2008-08-12 13:25:00,7.84,7.85,7.83,7.84,296800.0,7.1012,7.1102,7.0921,7.1012,296800.0
2008-08-12 13:30:00,7.84,7.84,7.82,7.83,523200.0,7.1012,7.1012,7.083,7.0921,523200.0
2008-08-12 13:35:00,7.83,7.84,7.83,7.83,180800.0,7.0921,7.1012,7.0921,7.0921,180800.0
2008-08-12 13:40:00,7.83,7.85,7.83,7.85,489600.0,7.0921,7.1102,7.0921,7.1102,489600.0
2008-08-12 13:45:00,7.85,7.85,7.85,7.85,259200.0,7.1102,7.1102,7.1102,7.1102,259200.0
2008-08-12 13:50:00,7.84,7.85,7.83,7.83,352000.0,7.1012,7.1102,7.0921,7.0921,352000.0
2008-08-12 13:55:00,7.83,7.83,7.81,7.83,581600.0,7.0921,7.0921,7.074,7.0921,581600.0
2008-08-12 14:00:00,7.83,7.84,7.83,7.83,310400.0,7.0921,7.1012,7.0921,7.0921,310400.0
2008-08-12 14:05:00,7.83,7.85,7.82,7.82,372800.0,7.0921,7.1102,7.083,7.083,372800.0
2008-08-12 14:10:00,7.82,7.83,7.82,7.83,236800.0,7.083,7.0921,7.083,7.0921,236800.0
2008-08-12 14:15:00,7.83,7.83,7.82,7.83,284800.0,7.0921,7.0921,7.083,7.0921,284800.0
2008-08-12 14:20:00,7.83,7.84,7.81,7.84,452800.0,7.0921,7.1012,7.074,7.1012,452800.0
2008-08-12 14:25:00,7.84,7.87,7.84,7.86,588800.0,7.1012,7.1283,7.1012,7.1193,588800.0
2008-08-12 14:30:00,7.86,7.86,7.85,7.85,150400.0,7.1193,7.1193,7.1102,7.1102,150400.0
2008-08-12 14:35:00,7.85,7.85,7.84,7.84,196000.0,7.1102,7.1102,7.1012,7.1012,196000.0
2008-08-12 14:40:00,7.84,7.85,7.83,7.83,217600.0,7.1012,7.1102,7.0921,7.0921,217600.0
2008-08-12 14:45:00,7.83,7.84,7.83,7.84,450400.0,7.0921,7.1012,7.0921,7.1012,450400.0
2008-08-12 14:50:00,7.84,7.85,7.83,7.83,260000.0,7.1012,7.1102,7.0921,7.0921,260000.0
2008-08-12 14:55:00,7.83,7.84,7.8,7.8,685600.0,7.0921,7.1012,7.0649,7.0649,685600.0
2008-08-12 15:00:00,7.8,7.81,7.77,7.78,1444000.0,7.0649,7.074,7.0378,7.0468,1444000.0
2008-08-12 15:05:00,7.78,7.8,7.78,7.78,883200.0,7.0468,7.0649,7.0468,7.0468,883200.0
2008-08-12 15:10:00,7.78,7.79,7.74,7.76,2569600.0,7.0468,7.0559,7.0106,7.0287,2569600.0
2008-08-12 15:15:00,7.75,7.77,7.74,7.76,3112800.0,7.0196,7.0378,7.0106,7.0287,3112800.0
2008-08-12 15:20:00,7.76,7.77,7.74,7.75,916800.0,7.0287,7.0378,7.0106,7.0196,916800.0
2008-08-12 15:25:00,7.76,7.78,7.75,7.76,1557600.0,7.0287,7.0468,7.0196,7.0287,1557600.0
2008-08-12 15:30:00,7.76,7.76,7.71,7.72,1609600.0,7.0287,7.0287,6.9834,6.9925,1609600.0
2008-08-12 15:35:00,7.72,7.73,7.71,7.71,1293600.0,6.9925,7.0015,6.9834,6.9834,1293600.0
2008-08-12 15:40:00,7.71,7.75,7.7,7.73,1384000.0,6.9834,7.0196,6.9744,7.0015,1384000.0
2008-08-12 15:45:00,7.73,7.75,7.72,7.75,1160800.0,7.0015,7.0196,6.9925,7.0196,1160800.0
2008-08-12 15:50:00,7.75,7.76,7.74,7.75,622400.0,7.0196,7.0287,7.0106,7.0196,622400.0
2008-08-12 15:55:00,7.75,7.77,7.74,7.76,1280800.0,7.0196,7.0378,7.0106,7.0287,1280800.0
2008-08-13 09:30:00,7.71,7.72,7.69,7.72,1473600.0,6.9834,6.9925,6.9653,6.9925,1473600.0
2008-08-13 09:35:00,7.72,7.73,7.68,7.69,1445600.0,6.9925,7.0015,6.9562,6.9653,1445600.0
2008-08-13 09:40:00,7.69,7.69,7.66,7.68,1869600.0,6.9653,6.9653,6.9381,6.9562,1869600.0
2008-08-13 09:45:00,7.68,7.68,7.65,7.67,1720800.0,6.9562,6.9562,6.9291,6.9472,1720800.0
2008-08-13 09:50:00,7.67,7.69,7.66,7.68,1521600.0,6.9472,6.9653,6.9381,6.9562,1521600.0
2008-08-13 09:55:00,7.68,7.68,7.67,7.68,672000.0,6.9562,6.9562,6.9472,6.9562,672000.0
2008-08-13 10:00:00,7.68,7.71,7.66,7.7,3406400.0,6.9562,6.9834,6.9381,6.9744,3406400.0
2008-08-13 10:05:00,7.7,7.7,7.67,7.68,1482400.0,6.9744,6.9744,6.9472,6.9562,1482400.0
2008-08-13 10:10:00,7.68,7.68,7.66,7.66,712000.0,6.9562,6.9562,6.9381,6.9381,712000.0
2008-08-13 10:15:00,7.66,7.66,7.65,7.66,812800.0,6.9381,6.9381,6.9291,6.9381,812800.0
2008-08-13 10:20:00,7.66,7.68,7.66,7.68,854400.0,6.9381,6.9562,6.9381,6.9562,854400.0
2008-08-13 10:25:00,7.68,7.68,7.65,7.66,1082400.0,6.9562,6.9562,6.9291,6.9381,1082400.0
2008-08-13 10:30:00,7.66,7.67,7.63,7.64,1691200.0,6.9381,6.9472,6.9109,6.92,1691200.0
2008-08-13 10:35:00,7.64,7.66,7.62,7.63,3916000.0,6.92,6.9381,6.9019,6.9109,3916000.0
2008-08-13 10:40:00,7.63,7.65,7.62,7.63,1148800.0,6.9109,6.9291,6.9019,6.9109,1148800.0
2008-08-13 10:45:00,7.63,7.65,7.63,7.65,1216800.0,6.9109,6.9291,6.9109,6.9291,1216800.0
2008-08-13 10:50:00,7.65,7.66,7.63,7.65,641600.0,6.9291,6.9381,6.9109,6.9291,641600.0
2008-08-13 10:55:00,7.66,7.66,7.65,7.66,592800.0,6.9381,6.9381,6.9291,6.9381,592800.0
2008-08-13 11:00:00,7.66,7.66,7.65,7.65,452800.0,6.9381,6.9381,6.9291,6.9291,452800.0
2008-08-13 11:05:00,7.65,7.65,7.61,7.61,900000.0,6.9291,6.9291,6.8928,6.8928,900000.0
2008-08-13 11:10:00,7.61,7.62,7.6,7.61,1960000.0,6.8928,6.9019,6.8838,6.8928,1960000.0
2008-08-13 11:15:00,7.61,7.64,7.61,7.64,725600.0,6.8928,6.92,6.8928,6.92,725600.0
2008-08-13 11:20:00,7.64,7.64,7.62,7.62,348800.0,6.92,6.92,6.9019,6.9019,348800.0
2008-08-13 11:25:00,7.62,7.63,7.62,7.63,356800.0,6.9019,6.9109,6.9019,6.9109,356800.0
2008-08-13 11:30:00,7.63,7.63,7.61,7.62,408000.0,6.9109,6.9109,6.8928,6.9019,408000.0
2008-08-13 11:35:00,7.62,7.63,7.61,7.62,336800.0,6.9019,6.9109,6.8928,6.9019,336800.0
2008-08-13 11:40:00,7.62,7.62,7.59,7.6,1773600.0,6.9019,6.9019,6.8747,6.8838,1773600.0
2008-08-13 11:45:00,7.6,7.6,7.59,7.6,621600.0,6.8838,6.8838,6.8747,6.8838,621600.0
2008-08-13 11:50:00,7.6,7.6,7.59,7.6,312800.0,6.8838,6.8838,6.8747,6.8838,312800.0
2008-08-13 11:55:00,7.6,7.61,7.59,7.61,580800.0,6.8838,6.8928,6.8747,6.8928,580800.0
2008-08-13 12:00:00,7.6,7.62,7.6,7.62,548800.0,6.8838,6.9019,6.8838,6.9019,548800.0
2008-08-13 12:05:00,7.62,7.63,7.58,7.58,722400.0,6.9019,6.9109,6.8657,6.8657,722400.0
2008-08-13 12:10:00,7.58,7.59,7.58,7.59,780800.0,6.8657,6.8747,6.8657,6.8747,780800.0
2008-08-13 12:15:00,7.59,7.61,7.59,7.61,464000.0,6.8747,6.8928,6.8747,6.8928,464000.0
2008-08-13 12:20:00,7.6,7.62,7.6,7.62,380000.0,6.8838,6.9019,6.8838,6.9019,380000.0
2008-08-13 12:25:00,7.61,7.62,7.61,7.62,528000.0,6.8928,6.9019,6.8928,6.9019,528000.0
2008-08-13 12:30:00,7.62,7.63,7.61,7.63,789600.0,6.9019,6.9109,6.8928,6.9109,789600.0
2008-08-13 12:35:00,7.63,7.63,7.62,7.63,576000.0,6.9109,6.9109,6.9019,6.9109,576000.0
2008-08-13 12:40:00,7.63,7.64,7.62,7.63,617600.0,6.9109,6.92,6.9019,6.9109,617600.0
2008-08-13 12:45:00,7.63,7.63,7.62,7.62,556800.0,6.9109,6.9109,6.9019,6.9019,556800.0
2008-08-13 12:50:00,7.62,7.63,7.61,7.63,289600.0,6.9019,6.9109,6.8928,6.9109,289600.0
2008-08-13 12:55:00,7.63,7.65,7.62,7.64,501600.0,6.9109,6.9291,6.9019,6.92,501600.0
2008-08-13 13:00:00,7.64,7.65,7.63,7.64,772000.0,6.92,6.9291,6.9109,6.92,772000.0
2008-08-13 13:05:00,7.64,7.64,7.63,7.63,375200.0,6.92,6.92,6.9109,6.9109,375200.0
2008-08-13 13:10:00,7.63,7.63,7.62,7.62,320000.0,6.9109,6.9109,6.9019,6.9019,320000.0
2008-08-13 13:15:00,7.62,7.63,7.62,7.63,332000.0,6.9019,6.9109,6.9019,6.9109,332000.0
2008-08-13 13:20:00,7.63,7.65,7.62,7.65,491200.0,6.9109,6.9291,6.9019,6.9291,491200.0
2008-08-13 13:25:00,7.65,7.67,7.65,7.66,948800.0,6.9291,6.9472,6.9291,6.9381,948800.0
2008-08-13 13:30:00,7.66,7.71,7.66,7.69,1352000.0,6.9381,6.9834,6.9381,6.9653,1352000.0
2008-08-13 13:35:00,7.69,7.71,7.68,7.71,541600.0,6.9653,6.9834,6.9562,6.9834,541600.0
2008-08-13 13:40:00,7.71,7.74,7.71,7.72,1191200.0,6.9834,7.0106,6.9834,6.9925,1191200.0
2008-08-13 13:45:00,7.72,7.72,7.69,7.69,694400.0,6.9925,6.9925,6.9653,6.9653,694400.0
2008-08-13 13:50:00,7.69,7.71,7.69,7.71,426400.0,6.9653,6.9834,6.9653,6.9834,426400.0
2008-08-13 13:55:00,7.7,7.74,7.7,7.73,857600.0,6.9744,7.0106,6.9744,7.0015,857600.0
2008-08-13 14:00:00,7.73,7.75,7.73,7.74,694400.0,7.0015,7.0196,7.0015,7.0106,694400.0
2008-08-13 14:05:00,7.74,7.74,7.72,7.73,894400.0,7.0106,7.0106,6.9925,7.0015,894400.0
2008-08-13 14:10:00,7.73,7.74,7.72,7.72,546400.0,7.0015,7.0106,6.9925,6.9925,546400.0
2008-08-13 14:15:00,7.73,7.73,7.7,7.72,764800.0,7.0015,7.0015,6.9744,6.9925,764800.0
2008-08-13 14:20:00,7.72,7.72,7.7,7.71,436000.0,6.9925,6.9925,6.9744,6.9834,436000.0
2008-08-13 14:25:00,7.71,7.72,7.7,7.7,1400000.0,6.9834,6.9925,6.9744,6.9744,1400000.0
2008-08-13 14:30:00,7.7,7.71,7.69,7.7,332800.0,6.9744,6.9834,6.9653,6.9744,332800.0
2008-08-13 14:35:00,7.7,7.73,7.7,7.73,576800.0,6.9744,7.0015,6.9744,7.0015,576800.0
2008-08-13 14:40:00,7.73,7.78,7.72,7.78,1792000.0,7.0015,7.0468,6.9925,7.0468,1792000.0
2008-08-13 14:45:00,7.78,7.79,7.77,7.77,1078400.0,7.0468,7.0559,7.0378,7.0378,1078400.0
2008-08-13 14:50:00,7.77,7.77,7.75,7.75,718400.0,7.0378,7.0378,7.0196,7.0196,718400.0
2008-08-13 14:55:00,7.75,7.81,7.75,7.8,1186400.0,7.0196,7.074,7.0196,7.0649,1186400.0
2008-08-13 15:00:00,7.8,7.82,7.78,7.78,1995200.0,7.0649,7.083,7.0468,7.0468,1995200.0
2008-08-13 15:05:00,7.78,7.79,7.76,7.76,832000.0,7.0468,7.0559,7.0287,7.0287,832000.0
2008-08-13 15:10:00,7.76,7.79,7.76,7.79,846400.0,7.0287,7.0559,7.0287,7.0559,846400.0
2008-08-13 15:15:00,7.78,7.8,7.77,7.78,1037600.0,7.0468,7.0649,7.0378,7.0468,1037600.0
2008-08-13 15:20:00,7.78,7.78,7.73,7.75,1768000.0,7.0468,7.0468,7.0015,7.0196,1768000.0
2008-08-13 15:25:00,7.75,7.76,7.74,7.75,640000.0,7.0196,7.0287,7.0106,7.0196,640000.0
2008-08-13 15:30:00,7.75,7.75,7.7,7.72,2132800.0,7.0196,7.0196,6.9744,6.9925,2132800.0
2008-08-13 15:35:00,7.71,7.72,7.69,7.71,795200.0,6.9834,6.9925,6.9653,6.9834,795200.0
2008-08-13 15:40:00,7.71,7.72,7.67,7.68,1352800.0,6.9834,6.9925,6.9472,6.9562,1352800.0
2008-08-13 15:45:00,7.68,7.69,7.67,7.67,2565600.0,6.9562,6.9653,6.9472,6.9472,2565600.0
2008-08-13 15:50:00,7.67,7.7,7.66,7.7,1215200.0,6.9472,6.9744,6.9381,6.9744,1215200.0
2008-08-13 15:55:00,7.7,7.73,7.69,7.72,976800.0,6.9744,7.0015,6.9653,6.9925,976800.0
2008-08-14 09:30:00,7.6,7.62,7.59,7.61,2219200.0,6.8838,6.9019,6.8747,6.8928,2219200.0
2008-08-14 09:35:00,7.61,7.65,7.6,7.62,2140800.0,6.8928,6.9291,6.8838,6.9019,2140800.0
2008-08-14 09:40:00,7.63,7.65,7.62,7.64,2438400.0,6.9109,6.9291,6.9019,6.92,2438400.0
2008-08-14 09:45:00,7.64,7.64,7.6,7.6,1212800.0,6.92,6.92,6.8838,6.8838,1212800.0
2008-08-14 09:50:00,7.6,7.63,7.6,7.63,1718400.0,6.8838,6.9109,6.8838,6.9109,1718400.0
2008-08-14 09:55:00,7.63,7.68,7.62,7.67,1640000.0,6.9109,6.9562,6.9019,6.9472,1640000.0
2008-08-14 10:00:00,7.67,7.69,7.66,7.67,1854400.0,6.9472,6.9653,6.9381,6.9472,1854400.0
2008-08-14 10:05:00,7.67,7.7,7.67,7.67,1297600.0,6.9472,6.9744,6.9472,6.9472,1297600.0
2008-08-14 10:10:00,7.67,7.68,7.66,7.67,1101600.0,6.9472,6.9562,6.9381,6.9472,1101600.0
2008-08-14 10:15:00,7.67,7.7,7.67,7.7,809600.0,6.9472,6.9744,6.9472,6.9744,809600.0
2008-08-14 10:20:00,7.69,7.71,7.68,7.69,1272800.0,6.9653,6.9834,6.9562,6.9653,1272800.0
2008-08-14 10:25:00,7.7,7.73,7.69,7.73,1543200.0,6.9744,7.0015,6.9653,7.0015,1543200.0
2008-08-14 10:30:00,7.73,7.75,7.72,7.74,1458400.0,7.0015,7.0196,6.9925,7.0106,1458400.0
2008-08-14 10:35:00,7.74,7.76,7.74,7.75,896800.0,7.0106,7.0287,7.0106,7.0196,896800.0
2008-08-14 10:40:00,7.75,7.78,7.75,7.78,1373600.0,7.0196,7.0468,7.0196,7.0468,1373600.0
2008-08-14 10:45:00,7.78,7.79,7.77,7.78,1928800.0,7.0468,7.0559,7.0378,7.0468,1928800.0
2008-08-14 10:50:00,7.78,7.8,7.78,7.79,1156000.0,7.0468,7.0649,7.0468,7.0559,1156000.0
2008-08-14 10:55:00,7.79,7.79,7.76,7.78,1290400.0,7.0559,7.0559,7.0287,7.0468,1290400.0
2008-08-14 11:00:00,7.78,7.79,7.77,7.78,714400.0,7.0468,7.0559,7.0378,7.0468,714400.0
2008-08-14 11:05:00,7.78,7.81,7.77,7.8,1096000.0,7.0468,7.074,7.0378,7.0649,1096000.0
2008-08-14 11:10:00,7.8,7.82,7.8,7.8,1740800.0,7.0649,7.083,7.0649,7.0649,1740800.0
2008-08-14 11:15:00,7.81,7.84,7.8,7.83,1330400.0,7.074,7.1012,7.0649,7.0921,1330400.0
2008-08-14 11:20:00,7.83,7.83,7.81,7.81,816000.0,7.0921,7.0921,7.074,7.074,816000.0
2008-08-14 11:25:00,7.81,7.82,7.8,7.81,776800.0,7.074,7.083,7.0649,7.074,776800.0
2008-08-14 11:30:00,7.8,7.81,7.8,7.81,378400.0,7.0649,7.074,7.0649,7.074,378400.0
2008-08-14 11:35:00,7.81,7.82,7.8,7.81,612800.0,7.074,7.083,7.0649,7.074,612800.0
2008-08-14 11:40:00,7.81,7.81,7.79,7.8,735200.0,7.074,7.074,7.0559,7.0649,735200.0
2008-08-14 11:45:00,7.8,7.8,7.79,7.79,784000.0,7.0649,7.0649,7.0559,7.0559,784000.0
2008-08-14 11:50:00,7.79,7.8,7.78,7.8,406400.0,7.0559,7.0649,7.0468,7.0649,406400.0
2008-08-14 11:55:00,7.8,7.82,7.8,7.81,404000.0,7.0649,7.083,7.0649,7.074,404000.0
2008-08-14 12:00:00,7.81,7.82,7.81,7.81,544800.0,7.074,7.083,7.074,7.074,544800.0
2008-08-14 12:05:00,7.8,7.82,7.8,7.81,739200.0,7.0649,7.083,7.0649,7.074,739200.0
2008-08-14 12:10:00,7.81,7.83,7.8,7.81,969600.0,7.074,7.0921,7.0649,7.074,969600.0
2008-08-14 12:15:00,7.81,7.83,7.81,7.83,794400.0,7.074,7.0921,7.074,7.0921,794400.0
2008-08-14 12:20:00,7.83,7.83,7.81,7.82,511200.0,7.0921,7.0921,7.074,7.083,511200.0
2008-08-14 12:25:00,7.81,7.81,7.79,7.8,632800.0,7.074,7.074,7.0559,7.0649,632800.0
2008-08-14 12:30:00,7.8,7.82,7.8,7.82,369600.0,7.0649,7.083,7.0649,7.083,369600.0
2008-08-14 12:35:00,7.82,7.83,7.81,7.81,623200.0,7.083,7.0921,7.074,7.074,623200.0
2008-08-14 12:40:00,7.81,7.86,7.81,7.86,1248000.0,7.074,7.1193,7.074,7.1193,1248000.0
2008-08-14 12:45:00,7.86,7.89,7.85,7.87,1184800.0,7.1193,7.1464,7.1102,7.1283,1184800.0
2008-08-14 12:50:00,7.87,7.88,7.87,7.87,555200.0,7.1283,7.1374,7.1283,7.1283,555200.0
2008-08-14 12:55:00,7.87,7.87,7.86,7.86,581600.0,7.1283,7.1283,7.1193,7.1193,581600.0
2008-08-14 13:00:00,7.86,7.87,7.86,7.86,332000.0,7.1193,7.1283,7.1193,7.1193,332000.0
2008-08-14 13:05:00,7.86,7.86,7.84,7.85,284800.0,7.1193,7.1193,7.1012,7.1102,284800.0
2008-08-14 13:10:00,7.85,7.86,7.85,7.86,310400.0,7.1102,7.1193,7.1102,7.1193,310400.0
2008-08-14 13:15:00,7.86,7.87,7.84,7.84,566400.0,7.1193,7.1283,7.1012,7.1012,566400.0
2008-08-14 13:20:00,7.84,7.85,7.84,7.85,520000.0,7.1012,7.1102,7.1012,7.1102,520000.0
2008-08-14 13:25:00,7.85,7.85,7.83,7.83,491200.0,7.1102,7.1102,7.0921,7.0921,491200.0
2008-08-14 13:30:00,7.84,7.84,7.81,7.83,1165600.0,7.1012,7.1012,7.074,7.0921,1165600.0
2008-08-14 13:35:00,7.82,7.82,7.81,7.82,385600.0,7.083,7.083,7.074,7.083,385600.0
2008-08-14 13:40:00,7.82,7.83,7.82,7.82,316000.0,7.083,7.0921,7.083,7.083,316000.0
2008-08-14 13:45:00,7.82,7.82,7.8,7.81,1111200.0,7.083,7.083,7.0649,7.074,1111200.0
2008-08-14 13:50:00,7.81,7.81,7.8,7.81,489600.0,7.074,7.074,7.0649,7.074,489600.0
2008-08-14 13:55:00,7.81,7.83,7.81,7.83,521600.0,7.074,7.0921,7.074,7.0921,521600.0
2008-08-14 14:00:00,7.82,7.84,7.82,7.84,1171200.0,7.083,7.1012,7.083,7.1012,1171200.0
2008-08-14 14:05:00,7.83,7.84,7.82,7.84,999200.0,7.0921,7.1012,7.083,7.1012,999200.0
2008-08-14 14:10:00,7.84,7.84,7.82,7.83,600000.0,7.1012,7.1012,7.083,7.0921,600000.0
2008-08-14 14:15:00,7.83,7.85,7.83,7.85,681600.0,7.0921,7.1102,7.0921,7.1102,681600.0
2008-08-14 14:20:00,7.85,7.85,7.81,7.82,797600.0,7.1102,7.1102,7.074,7.083,797600.0
2008-08-14 14:25:00,7.82,7.83,7.81,7.82,473600.0,7.083,7.0921,7.074,7.083,473600.0
2008-08-14 14:30:00,7.82,7.83,7.8,7.81,828000.0,7.083,7.0921,7.0649,7.074,828000.0
2008-08-14 14:35:00,7.81,7.82,7.81,7.81,476800.0,7.074,7.083,7.074,7.074,476800.0
2008-08-14 14:40:00,7.8,7.83,7.79,7.79,465600.0,7.0649,7.0921,7.0559,7.0559,465600.0
2008-08-14 14:45:00,7.8,7.8,7.76,7.78,2563200.0,7.0649,7.0649,7.0287,7.0468,2563200.0
2008-08-14 14:50:00,7.78,7.79,7.78,7.79,684800.0,7.0468,7.0559,7.0468,7.0559,684800.0
2008-08-14 14:55:00,7.79,7.79,7.78,7.78,301600.0,7.0559,7.0559,7.0468,7.0468,301600.0
2008-08-14 15:00:00,7.78,7.78,7.75,7.76,2218400.0,7.0468,7.0468,7.0196,7.0287,2218400.0
2008-08-14 15:05:00,7.76,7.78,7.76,7.77,1157600.0,7.0287,7.0468,7.0287,7.0378,1157600.0
2008-08-14 15:10:00,7.77,7.77,7.76,7.76,705600.0,7.0378,7.0378,7.0287,7.0287,705600.0
2008-08-14 15:15:00,7.76,7.8,7.76,7.79,1239200.0,7.0287,7.0649,7.0287,7.0559,1239200.0
2008-08-14 15:20:00,7.79,7.79,7.77,7.77,537600.0,7.0559,7.0559,7.0378,7.0378,537600.0
2008-08-14 15:25:00,7.77,7.77,7.75,7.76,1489600.0,7.0378,7.0378,7.0196,7.0287,1489600.0
2008-08-14 15:30:00,7.76,7.78,7.76,7.78,1892000.0,7.0287,7.0468,7.0287,7.0468,1892000.0
2008-08-14 15:35:00,7.78,7.81,7.78,7.8,1665600.0,7.0468,7.074,7.0468,7.0649,1665600.0
2008-08-14 15:40:00,7.8,7.81,7.79,7.79,1007200.0,7.0649,7.074,7.0559,7.0559,1007200.0
2008-08-14 15:45:00,7.8,7.8,7.78,7.79,1468000.0,7.0649,7.0649,7.0468,7.0559,1468000.0
2008-08-14 15:50:00,7.79,7.8,7.78,7.79,1071200.0,7.0559,7.0649,7.0468,7.0559,1071200.0
2008-08-14 15:55:00,7.79,7.81,7.78,7.8,1898400.0,7.0559,7.074,7.0468,7.0649,1898400.0
2008-08-15 09:30:00,7.85,7.87,7.84,7.87,798400.0,7.1102,7.1283,7.1012,7.1283,798400.0
2008-08-15 09:35:00,7.87,7.88,7.86,7.87,1176800.0,7.1283,7.1374,7.1193,7.1283,1176800.0
2008-08-15 09:40:00,7.87,7.91,7.87,7.9,1913600.0,7.1283,7.1646,7.1283,7.1555,1913600.0
2008-08-15 09:45:00,7.9,7.91,7.89,7.89,628800.0,7.1555,7.1646,7.1464,7.1464,628800.0
2008-08-15 09:50:00,7.89,7.89,7.85,7.86,1484800.0,7.1464,7.1464,7.1102,7.1193,1484800.0
2008-08-15 09:55:00,7.86,7.89,7.86,7.87,2708000.0,7.1193,7.1464,7.1193,7.1283,2708000.0
2008-08-15 10:00:00,7.87,7.87,7.8,7.81,1868800.0,7.1283,7.1283,7.0649,7.074,1868800.0
2008-08-15 10:05:00,7.81,7.81,7.77,7.8,2487200.0,7.074,7.074,7.0378,7.0649,2487200.0
2008-08-15 10:10:00,7.8,7.83,7.79,7.81,1623200.0,7.0649,7.0921,7.0559,7.074,1623200.0
2008-08-15 10:15:00,7.81,7.83,7.79,7.8,889600.0,7.074,7.0921,7.0559,7.0649,889600.0
2008-08-15 10:20:00,7.8,7.82,7.78,7.81,1564000.0,7.0649,7.083,7.0468,7.074,1564000.0
2008-08-15 10:25:00,7.81,7.83,7.81,7.82,1508800.0,7.074,7.0921,7.074,7.083,1508800.0
2008-08-15 10:30:00,7.82,7.85,7.82,7.84,1376000.0,7.083,7.1102,7.083,7.1012,1376000.0
2008-08-15 10:35:00,7.84,7.86,7.83,7.85,620000.0,7.1012,7.1193,7.0921,7.1102,620000.0
2008-08-15 10:40:00,7.85,7.87,7.85,7.86,1368800.0,7.1102,7.1283,7.1102,7.1193,1368800.0
2008-08-15 10:45:00,7.86,7.86,7.84,7.86,782400.0,7.1193,7.1193,7.1012,7.1193,782400.0
2008-08-15 10:50:00,7.86,7.89,7.86,7.87,1048000.0,7.1193,7.1464,7.1193,7.1283,1048000.0
2008-08-15 10:55:00,7.87,7.9,7.87,7.9,804000.0,7.1283,7.1555,7.1283,7.1555,804000.0
2008-08-15 11:00:00,7.89,7.89,7.86,7.87,647200.0,7.1464,7.1464,7.1193,7.1283,647200.0
2008-08-15 11:05:00,7.87,7.87,7.86,7.87,727200.0,7.1283,7.1283,7.1193,7.1283,727200.0
2008-08-15 11:10:00,7.86,7.88,7.85,7.87,804000.0,7.1193,7.1374,7.1102,7.1283,804000.0
2008-08-15 11:15:00,7.87,7.9,7.87,7.89,916000.0,7.1283,7.1555,7.1283,7.1464,916000.0
2008-08-15 11:20:00,7.89,7.89,7.87,7.87,482400.0,7.1464,7.1464,7.1283,7.1283,482400.0
2008-08-15 11:25:00,7.87,7.89,7.87,7.88,529600.0,7.1283,7.1464,7.1283,7.1374,529600.0
2008-08-15 11:30:00,7.88,7.9,7.88,7.9,736800.0,7.1374,7.1555,7.1374,7.1555,736800.0
2008-08-15 11:35:00,7.9,7.9,7.86,7.87,928000.0,7.1555,7.1555,7.1193,7.1283,928000.0
2008-08-15 11:40:00,7.87,7.87,7.85,7.85,605600.0,7.1283,7.1283,7.1102,7.1102,605600.0
2008-08-15 11:45:00,7.85,7.85,7.83,7.85,1406400.0,7.1102,7.1102,7.0921,7.1102,1406400.0
2008-08-15 11:50:00,7.85,7.85,7.84,7.85,1840800.0,7.1102,7.1102,7.1012,7.1102,1840800.0
2008-08-15 11:55:00,7.85,7.85,7.83,7.84,748000.0,7.1102,7.1102,7.0921,7.1012,748000.0
2008-08-15 12:00:00,7.84,7.84,7.83,7.84,394400.0,7.1012,7.1012,7.0921,7.1012,394400.0
2008-08-15 12:05:00,7.84,7.85,7.83,7.83,617600.0,7.1012,7.1102,7.0921,7.0921,617600.0
2008-08-15 12:10:00,7.83,7.83,7.81,7.82,628800.0,7.0921,7.0921,7.074,7.083,628800.0
2008-08-15 12:15:00,7.82,7.84,7.82,7.84,436800.0,7.083,7.1012,7.083,7.1012,436800.0
2008-08-15 12:20:00,7.83,7.84,7.83,7.84,279200.0,7.0921,7.1012,7.0921,7.1012,279200.0
2008-08-15 12:25:00,7.84,7.84,7.82,7.83,215200.0,7.1012,7.1012,7.083,7.0921,215200.0
2008-08-15 12:30:00,7.83,7.84,7.83,7.83,583200.0,7.0921,7.1012,7.0921,7.0921,583200.0
2008-08-15 12:35:00,7.83,7.86,7.83,7.86,476000.0,7.0921,7.1193,7.0921,7.1193,476000.0
2008-08-15 12:40:00,7.86,7.86,7.84,7.85,594400.0,7.1193,7.1193,7.1012,7.1102,594400.0
2008-08-15 12:45:00,7.85,7.87,7.85,7.86,252000.0,7.1102,7.1283,7.1102,7.1193,252000.0
2008-08-15 12:50:00,7.86,7.87,7.86,7.86,228800.0,7.1193,7.1283,7.1193,7.1193,228800.0
2008-08-15 12:55:00,7.86,7.87,7.85,7.85,142400.0,7.1193,7.1283,7.1102,7.1102,142400.0
2008-08-15 13:00:00,7.85,7.86,7.85,7.86,222400.0,7.1102,7.1193,7.1102,7.1193,222400.0
2008-08-15 13:05:00,7.86,7.86,7.85,7.86,335200.0,7.1193,7.1193,7.1102,7.1193,335200.0
2008-08-15 13:10:00,7.85,7.85,7.85,7.85,431200.0,7.1102,7.1102,7.1102,7.1102,431200.0
2008-08-15 13:15:00,7.85,7.86,7.84,7.85,280800.0,7.1102,7.1193,7.1012,7.1102,280800.0
2008-08-15 13:20:00,7.85,7.85,7.84,7.84,188800.0,7.1102,7.1102,7.1012,7.1012,188800.0
2008-08-15 13:25:00,7.84,7.85,7.84,7.84,300000.0,7.1012,7.1102,7.1012,7.1012,300000.0
2008-08-15 13:30:00,7.84,7.85,7.84,7.85,352000.0,7.1012,7.1102,7.1012,7.1102,352000.0
2008-08-15 13:35:00,7.85,7.86,7.84,7.84,208800.0,7.1102,7.1193,7.1012,7.1012,208800.0
2008-08-15 13:40:00,7.84,7.85,7.84,7.84,193600.0,7.1012,7.1102,7.1012,7.1012,193600.0
2008-08-15 13:45:00,7.84,7.84,7.83,7.84,116000.0,7.1012,7.1012,7.0921,7.1012,116000.0
2008-08-15 13:50:00,7.84,7.84,7.83,7.83,125600.0,7.1012,7.1012,7.0921,7.0921,125600.0
2008-08-15 13:55:00,7.83,7.84,7.83,7.84,152800.0,7.0921,7.1012,7.0921,7.1012,152800.0
2008-08-15 14:00:00,7.84,7.84,7.83,7.83,144000.0,7.1012,7.1012,7.0921,7.0921,144000.0
2008-08-15 14:05:00,7.83,7.84,7.81,7.82,573600.0,7.0921,7.1012,7.074,7.083,573600.0
2008-08-15 14:10:00,7.82,7.83,7.81,7.81,572000.0,7.083,7.0921,7.074,7.074,572000.0
2008-08-15 14:15:00,7.81,7.83,7.81,7.82,449600.0,7.074,7.0921,7.074,7.083,449600.0
2008-08-15 14:20:00,7.82,7.83,7.82,7.82,426400.0,7.083,7.0921,7.083,7.083,426400.0
2008-08-15 14:25:00,7.82,7.83,7.81,7.82,456800.0,7.083,7.0921,7.074,7.083,456800.0
2008-08-15 14:30:00,7.82,7.83,7.82,7.83,382400.0,7.083,7.0921,7.083,7.0921,382400.0
2008-08-15 14:35:00,7.83,7.83,7.82,7.82,363200.0,7.0921,7.0921,7.083,7.083,363200.0
2008-08-15 14:40:00,7.81,7.82,7.81,7.82,525600.0,7.074,7.083,7.074,7.083,525600.0
2008-08-15 14:45:00,7.82,7.82,7.82,7.82,145600.0,7.083,7.083,7.083,7.083,145600.0
2008-08-15 14:50:00,7.82,7.84,7.82,7.83,483200.0,7.083,7.1012,7.083,7.0921,483200.0
2008-08-15 14:55:00,7.84,7.84,7.83,7.83,637600.0,7.1012,7.1012,7.0921,7.0921,637600.0
2008-08-15 15:00:00,7.83,7.86,7.83,7.85,750400.0,7.0921,7.1193,7.0921,7.1102,750400.0
2008-08-15 15:05:00,7.85,7.85,7.84,7.84,670400.0,7.1102,7.1102,7.1012,7.1012,670400.0
2008-08-15 15:10:00,7.85,7.85,7.84,7.84,418400.0,7.1102,7.1102,7.1012,7.1012,418400.0
2008-08-15 15:15:00,7.84,7.84,7.84,7.84,164800.0,7.1012,7.1012,7.1012,7.1012,164800.0
2008-08-15 15:20:00,7.84,7.85,7.83,7.85,466400.0,7.1012,7.1102,7.0921,7.1102,466400.0
2008-08-15 15:25:00,7.85,7.87,7.85,7.86,824000.0,7.1102,7.1283,7.1102,7.1193,824000.0
2008-08-15 15:30:00,7.86,7.86,7.85,7.85,386400.0,7.1193,7.1193,7.1102,7.1102,386400.0
2008-08-15 15:35:00,7.85,7.87,7.85,7.86,449600.0,7.1102,7.1283,7.1102,7.1193,449600.0
2008-08-15 15:40:00,7.86,7.87,7.86,7.86,1728800.0,7.1193,7.1283,7.1193,7.1193,1728800.0
2008-08-15 15:45:00,7.86,7.86,7.84,7.84,994400.0,7.1193,7.1193,7.1012,7.1012,994400.0
2008-08-15 15:50:00,7.84,7.85,7.84,7.85,784800.0,7.1012,7.1102,7.1012,7.1102,784800.0
2008-08-15 15:55:00,7.85,7.86,7.85,7.86,1424800.0,7.1102,7.1193,7.1102,7.1193,1424800.0
2008-08-18 09:30:00,7.91,7.91,7.87,7.88,1531200.0,7.1646,7.1646,7.1283,7.1374,1531200.0
2008-08-18 09:35:00,7.89,7.89,7.85,7.86,896000.0,7.1464,7.1464,7.1102,7.1193,896000.0
2008-08-18 09:40:00,7.86,7.86,7.84,7.84,1013600.0,7.1193,7.1193,7.1012,7.1012,1013600.0
2008-08-18 09:45:00,7.84,7.84,7.81,7.82,956000.0,7.1012,7.1012,7.074,7.083,956000.0
2008-08-18 09:50:00,7.82,7.83,7.79,7.82,1658400.0,7.083,7.0921,7.0559,7.083,1658400.0
2008-08-18 09:55:00,7.82,7.82,7.8,7.81,2465600.0,7.083,7.083,7.0649,7.074,2465600.0
2008-08-18 10:00:00,7.81,7.81,7.79,7.8,3876000.0,7.074,7.074,7.0559,7.0649,3876000.0
2008-08-18 10:05:00,7.8,7.82,7.79,7.79,2001600.0,7.0649,7.083,7.0559,7.0559,2001600.0
2008-08-18 10:10:00,7.79,7.81,7.78,7.79,1485600.0,7.0559,7.074,7.0468,7.0559,1485600.0
2008-08-18 10:15:00,7.79,7.8,7.77,7.78,1073600.0,7.0559,7.0649,7.0378,7.0468,1073600.0
2008-08-18 10:20:00,7.78,7.79,7.77,7.77,1533600.0,7.0468,7.0559,7.0378,7.0378,1533600.0
2008-08-18 10:25:00,7.77,7.81,7.77,7.8,1604000.0,7.0378,7.074,7.0378,7.0649,1604000.0
2008-08-18 10:30:00,7.81,7.81,7.79,7.79,1292000.0,7.074,7.074,7.0559,7.0559,1292000.0
2008-08-18 10:35:00,7.79,7.81,7.79,7.8,628000.0,7.0559,7.074,7.0559,7.0649,628000.0
2008-08-18 10:40:00,7.8,7.82,7.79,7.82,637600.0,7.0649,7.083,7.0559,7.083,637600.0
2008-08-18 10:45:00,7.82,7.82,7.8,7.8,612800.0,7.083,7.083,7.0649,7.0649,612800.0
2008-08-18 10:50:00,7.81,7.83,7.8,7.82,580000.0,7.074,7.0921,7.0649,7.083,580000.0
2008-08-18 10:55:00,7.82,7.83,7.81,7.82,887200.0,7.083,7.0921,7.074,7.083,887200.0
2008-08-18 11:00:00,7.82,7.83,7.81,7.81,720000.0,7.083,7.0921,7.074,7.074,720000.0
2008-08-18 11:05:00,7.81,7.83,7.8,7.83,666400.0,7.074,7.0921,7.0649,7.0921,666400.0
2008-08-18 11:10:00,7.83,7.84,7.82,7.82,498400.0,7.0921,7.1012,7.083,7.083,498400.0
2008-08-18 11:15:00,7.82,7.82,7.81,7.81,491200.0,7.083,7.083,7.074,7.074,491200.0
2008-08-18 11:20:00,7.82,7.83,7.81,7.82,450400.0,7.083,7.0921,7.074,7.083,450400.0
2008-08-18 11:25:00,7.82,7.82,7.8,7.81,508000.0,7.083,7.083,7.0649,7.074,508000.0
2008-08-18 11:30:00,7.82,7.82,7.8,7.8,299200.0,7.083,7.083,7.0649,7.0649,299200.0
2008-08-18 11:35:00,7.81,7.82,7.8,7.82,235200.0,7.074,7.083,7.0649,7.083,235200.0
2008-08-18 11:40:00,7.81,7.81,7.79,7.8,264800.0,7.074,7.074,7.0559,7.0649,264800.0
2008-08-18 11:45:00,7.8,7.81,7.8,7.8,104800.0,7.0649,7.074,7.0649,7.0649,104800.0
2008-08-18 11:50:00,7.8,7.81,7.8,7.8,174400.0,7.0649,7.074,7.0649,7.0649,174400.0
2008-08-18 11:55:00,7.8,7.8,7.74,7.74,920000.0,7.0649,7.0649,7.0106,7.0106,920000.0
2008-08-18 12:00:00,7.74,7.74,7.72,7.73,905600.0,7.0106,7.0106,6.9925,7.0015,905600.0
2008-08-18 12:05:00,7.73,7.73,7.72,7.73,568000.0,7.0015,7.0015,6.9925,7.0015,568000.0
2008-08-18 12:10:00,7.72,7.73,7.72,7.72,741600.0,6.9925,7.0015,6.9925,6.9925,741600.0
2008-08-18 12:15:00,7.72,7.73,7.72,7.72,620800.0,6.9925,7.0015,6.9925,6.9925,620800.0
2008-08-18 12:20:00,7.73,7.73,7.71,7.72,675200.0,7.0015,7.0015,6.9834,6.9925,675200.0
2008-08-18 12:25:00,7.72,7.74,7.72,7.74,1001600.0,6.9925,7.0106,6.9925,7.0106,1001600.0
2008-08-18 12:30:00,7.74,7.74,7.73,7.73,771200.0,7.0106,7.0106,7.0015,7.0015,771200.0
2008-08-18 12:35:00,7.73,7.73,7.72,7.72,322400.0,7.0015,7.0015,6.9925,6.9925,322400.0
2008-08-18 12:40:00,7.72,7.72,7.68,7.69,1429600.0,6.9925,6.9925,6.9562,6.9653,1429600.0
2008-08-18 12:45:00,7.69,7.69,7.68,7.69,675200.0,6.9653,6.9653,6.9562,6.9653,675200.0
2008-08-18 12:50:00,7.69,7.69,7.67,7.67,1092800.0,6.9653,6.9653,6.9472,6.9472,1092800.0
2008-08-18 12:55:00,7.67,7.68,7.67,7.67,438400.0,6.9472,6.9562,6.9472,6.9472,438400.0
2008-08-18 13:00:00,7.67,7.69,7.67,7.69,668000.0,6.9472,6.9653,6.9472,6.9653,668000.0
2008-08-18 13:05:00,7.69,7.69,7.68,7.68,484000.0,6.9653,6.9653,6.9562,6.9562,484000.0
2008-08-18 13:10:00,7.68,7.69,7.66,7.67,572000.0,6.9562,6.9653,6.9381,6.9472,572000.0
2008-08-18 13:15:00,7.67,7.67,7.66,7.67,511200.0,6.9472,6.9472,6.9381,6.9472,511200.0
2008-08-18 13:20:00,7.67,7.7,7.67,7.7,530400.0,6.9472,6.9744,6.9472,6.9744,530400.0
2008-08-18 13:25:00,7.7,7.7,7.68,7.69,633600.0,6.9744,6.9744,6.9562,6.9653,633600.0
2008-08-18 13:30:00,7.69,7.7,7.68,7.68,618400.0,6.9653,6.9744,6.9562,6.9562,618400.0
2008-08-18 13:35:00,7.69,7.69,7.68,7.68,290400.0,6.9653,6.9653,6.9562,6.9562,290400.0
2008-08-18 13:40:00,7.68,7.69,7.67,7.68,388800.0,6.9562,6.9653,6.9472,6.9562,388800.0
2008-08-18 13:45:00,7.68,7.68,7.65,7.65,485600.0,6.9562,6.9562,6.9291,6.9291,485600.0
2008-08-18 13:50:00,7.65,7.66,7.65,7.65,757600.0,6.9291,6.9381,6.9291,6.9291,757600.0
2008-08-18 13:55:00,7.66,7.67,7.64,7.64,1092000.0,6.9381,6.9472,6.92,6.92,1092000.0
2008-08-18 14:00:00,7.64,7.64,7.63,7.64,1021600.0,6.92,6.92,6.9109,6.92,1021600.0
2008-08-18 14:05:00,7.63,7.64,7.63,7.63,814400.0,6.9109,6.92,6.9109,6.9109,814400.0
2008-08-18 14:10:00,7.63,7.64,7.63,7.63,895200.0,6.9109,6.92,6.9109,6.9109,895200.0
2008-08-18 14:15:00,7.63,7.63,7.61,7.61,932000.0,6.9109,6.9109,6.8928,6.8928,932000.0
2008-08-18 14:20:00,7.61,7.62,7.61,7.61,928800.0,6.8928,6.9019,6.8928,6.8928,928800.0
2008-08-18 14:25:00,7.61,7.63,7.61,7.62,909600.0,6.8928,6.9109,6.8928,6.9019,909600.0
2008-08-18 14:30:00,7.62,7.62,7.59,7.6,1031200.0,6.9019,6.9019,6.8747,6.8838,1031200.0
2008-08-18 14:35:00,7.6,7.61,7.6,7.61,701600.0,6.8838,6.8928,6.8838,6.8928,701600.0
2008-08-18 14:40:00,7.61,7.62,7.61,7.62,1104800.0,6.8928,6.9019,6.8928,6.9019,1104800.0
2008-08-18 14:45:00,7.62,7.63,7.62,7.63,903200.0,6.9019,6.9109,6.9019,6.9109,903200.0
2008-08-18 14:50:00,7.63,7.63,7.61,7.63,862400.0,6.9109,6.9109,6.8928,6.9109,862400.0
2008-08-18 14:55:00,7.62,7.63,7.62,7.63,686400.0,6.9019,6.9109,6.9019,6.9109,686400.0
2008-08-18 15:00:00,7.63,7.63,7.59,7.59,976800.0,6.9109,6.9109,6.8747,6.8747,976800.0
2008-08-18 15:05:00,7.59,7.6,7.58,7.59,1298400.0,6.8747,6.8838,6.8657,6.8747,1298400.0
2008-08-18 15:10:00,7.59,7.62,7.58,7.62,588000.0,6.8747,6.9019,6.8657,6.9019,588000.0
2008-08-18 15:15:00,7.62,7.62,7.59,7.61,616800.0,6.9019,6.9019,6.8747,6.8928,616800.0
2008-08-18 15:20:00,7.61,7.63,7.59,7.62,1404000.0,6.8928,6.9109,6.8747,6.9019,1404000.0
2008-08-18 15:25:00,7.62,7.64,7.62,7.62,1420000.0,6.9019,6.92,6.9019,6.9019,1420000.0
2008-08-18 15:30:00,7.62,7.63,7.61,7.62,822400.0,6.9019,6.9109,6.8928,6.9019,822400.0
2008-08-18 15:35:00,7.62,7.65,7.62,7.63,1053600.0,6.9019,6.9291,6.9019,6.9109,1053600.0
2008-08-18 15:40:00,7.63,7.63,7.59,7.59,1278400.0,6.9109,6.9109,6.8747,6.8747,1278400.0
2008-08-18 15:45:00,7.59,7.6,7.57,7.59,1650400.0,6.8747,6.8838,6.8566,6.8747,1650400.0
2008-08-18 15:50:00,7.59,7.63,7.59,7.62,1290400.0,6.8747,6.9109,6.8747,6.9019,1290400.0
2008-08-18 15:55:00,7.62,7.64,7.62,7.64,1816000.0,6.9019,6.92,6.9019,6.92,1816000.0
2008-08-19 09:30:00,7.55,7.56,7.52,7.53,2576000.0,6.8385,6.8475,6.8113,6.8204,2576000.0
2008-08-19 09:35:00,7.54,7.58,7.54,7.56,1172800.0,6.8294,6.8657,6.8294,6.8475,1172800.0
2008-08-19 09:40:00,7.56,7.56,7.53,7.56,1288800.0,6.8475,6.8475,6.8204,6.8475,1288800.0
2008-08-19 09:45:00,7.56,7.57,7.5,7.51,2620800.0,6.8475,6.8566,6.7932,6.8023,2620800.0
2008-08-19 09:50:00,7.5,7.52,7.49,7.52,3243200.0,6.7932,6.8113,6.7841,6.8113,3243200.0
2008-08-19 09:55:00,7.52,7.54,7.51,7.53,2212000.0,6.8113,6.8294,6.8023,6.8204,2212000.0
2008-08-19 10:00:00,7.53,7.53,7.51,7.51,1604000.0,6.8204,6.8204,6.8023,6.8023,1604000.0
2008-08-19 10:05:00,7.51,7.52,7.49,7.49,1292000.0,6.8023,6.8113,6.7841,6.7841,1292000.0
2008-08-19 10:10:00,7.5,7.51,7.48,7.49,1847200.0,6.7932,6.8023,6.7751,6.7841,1847200.0
2008-08-19 10:15:00,7.49,7.5,7.48,7.5,1504000.0,6.7841,6.7932,6.7751,6.7932,1504000.0
2008-08-19 10:20:00,7.5,7.5,7.48,7.49,807200.0,6.7932,6.7932,6.7751,6.7841,807200.0
2008-08-19 10:25:00,7.49,7.5,7.47,7.48,620000.0,6.7841,6.7932,6.766,6.7751,620000.0
2008-08-19 10:30:00,7.48,7.51,7.48,7.49,1732000.0,6.7751,6.8023,6.7751,6.7841,1732000.0
2008-08-19 10:35:00,7.49,7.51,7.49,7.51,638400.0,6.7841,6.8023,6.7841,6.8023,638400.0
2008-08-19 10:40:00,7.51,7.53,7.51,7.51,980000.0,6.8023,6.8204,6.8023,6.8023,980000.0
2008-08-19 10:45:00,7.5,7.51,7.49,7.5,774400.0,6.7932,6.8023,6.7841,6.7932,774400.0
2008-08-19 10:50:00,7.5,7.5,7.47,7.48,1599200.0,6.7932,6.7932,6.766,6.7751,1599200.0
2008-08-19 10:55:00,7.48,7.51,7.48,7.49,1277600.0,6.7751,6.8023,6.7751,6.7841,1277600.0
2008-08-19 11:00:00,7.49,7.49,7.48,7.48,463200.0,6.7841,6.7841,6.7751,6.7751,463200.0
2008-08-19 11:05:00,7.48,7.49,7.47,7.47,738400.0,6.7751,6.7841,6.766,6.766,738400.0
2008-08-19 11:10:00,7.48,7.49,7.47,7.48,737600.0,6.7751,6.7841,6.766,6.7751,737600.0
2008-08-19 11:15:00,7.48,7.49,7.46,7.46,944000.0,6.7751,6.7841,6.757,6.757,944000.0
2008-08-19 11:20:00,7.46,7.48,7.46,7.48,775200.0,6.757,6.7751,6.757,6.7751,775200.0
2008-08-19 11:25:00,7.48,7.49,7.48,7.49,512800.0,6.7751,6.7841,6.7751,6.7841,512800.0
2008-08-19 11:30:00,7.48,7.49,7.48,7.49,665600.0,6.7751,6.7841,6.7751,6.7841,665600.0
2008-08-19 11:35:00,7.49,7.49,7.46,7.46,580800.0,6.7841,6.7841,6.757,6.757,580800.0
2008-08-19 11:40:00,7.47,7.49,7.47,7.49,664800.0,6.766,6.7841,6.766,6.7841,664800.0
2008-08-19 11:45:00,7.49,7.49,7.46,7.48,700800.0,6.7841,6.7841,6.757,6.7751,700800.0
2008-08-19 11:50:00,7.47,7.48,7.46,7.46,549600.0,6.766,6.7751,6.757,6.757,549600.0
2008-08-19 11:55:00,7.46,7.47,7.44,7.45,744000.0,6.757,6.766,6.7389,6.7479,744000.0
2008-08-19 12:00:00,7.45,7.46,7.45,7.45,883200.0,6.7479,6.757,6.7479,6.7479,883200.0
2008-08-19 12:05:00,7.45,7.46,7.45,7.45,684800.0,6.7479,6.757,6.7479,6.7479,684800.0
2008-08-19 12:10:00,7.45,7.46,7.45,7.45,745600.0,6.7479,6.757,6.7479,6.7479,745600.0
2008-08-19 12:15:00,7.46,7.48,7.45,7.48,1059200.0,6.757,6.7751,6.7479,6.7751,1059200.0
2008-08-19 12:20:00,7.48,7.49,7.48,7.49,864800.0,6.7751,6.7841,6.7751,6.7841,864800.0
2008-08-19 12:25:00,7.48,7.49,7.48,7.48,800000.0,6.7751,6.7841,6.7751,6.7751,800000.0
2008-08-19 12:30:00,7.48,7.48,7.47,7.48,268800.0,6.7751,6.7751,6.766,6.7751,268800.0
2008-08-19 12:35:00,7.48,7.51,7.48,7.5,1091200.0,6.7751,6.8023,6.7751,6.7932,1091200.0
2008-08-19 12:40:00,7.5,7.5,7.48,7.49,743200.0,6.7932,6.7932,6.7751,6.7841,743200.0
2008-08-19 12:45:00,7.49,7.5,7.48,7.5,459200.0,6.7841,6.7932,6.7751,6.7932,459200.0
2008-08-19 12:50:00,7.5,7.51,7.5,7.51,596000.0,6.7932,6.8023,6.7932,6.8023,596000.0
2008-08-19 12:55:00,7.51,7.51,7.49,7.5,519200.0,6.8023,6.8023,6.7841,6.7932,519200.0
2008-08-19 13:00:00,7.5,7.5,7.49,7.49,200800.0,6.7932,6.7932,6.7841,6.7841,200800.0
2008-08-19 13:05:00,7.49,7.51,7.49,7.5,234400.0,6.7841,6.8023,6.7841,6.7932,234400.0
2008-08-19 13:10:00,7.51,7.53,7.5,7.53,521600.0,6.8023,6.8204,6.7932,6.8204,521600.0
2008-08-19 13:15:00,7.52,7.53,7.51,7.51,818400.0,6.8113,6.8204,6.8023,6.8023,818400.0
2008-08-19 13:20:00,7.51,7.52,7.51,7.51,479200.0,6.8023,6.8113,6.8023,6.8023,479200.0
2008-08-19 13:25:00,7.51,7.52,7.51,7.51,451200.0,6.8023,6.8113,6.8023,6.8023,451200.0
2008-08-19 13:30:00,7.51,7.53,7.51,7.52,669600.0,6.8023,6.8204,6.8023,6.8113,669600.0
2008-08-19 13:35:00,7.52,7.52,7.51,7.52,295200.0,6.8113,6.8113,6.8023,6.8113,295200.0
2008-08-19 13:40:00,7.52,7.54,7.52,7.52,972000.0,6.8113,6.8294,6.8113,6.8113,972000.0
2008-08-19 13:45:00,7.52,7.53,7.51,7.52,414400.0,6.8113,6.8204,6.8023,6.8113,414400.0
2008-08-19 13:50:00,7.52,7.52,7.51,7.52,192000.0,6.8113,6.8113,6.8023,6.8113,192000.0
2008-08-19 13:55:00,7.52,7.52,7.49,7.49,527200.0,6.8113,6.8113,6.7841,6.7841,527200.0
2008-08-19 14:00:00,7.49,7.5,7.49,7.49,515200.0,6.7841,6.7932,6.7841,6.7841,515200.0
2008-08-19 14:05:00,7.49,7.51,7.48,7.5,436000.0,6.7841,6.8023,6.7751,6.7932,436000.0
2008-08-19 14:10:00,7.5,7.5,7.49,7.5,420800.0,6.7932,6.7932,6.7841,6.7932,420800.0
2008-08-19 14:15:00,7.5,7.5,7.48,7.48,808800.0,6.7932,6.7932,6.7751,6.7751,808800.0
2008-08-19 14:20:00,7.49,7.5,7.46,7.47,876800.0,6.7841,6.7932,6.757,6.766,876800.0
2008-08-19 14:25:00,7.47,7.48,7.46,7.47,613600.0,6.766,6.7751,6.757,6.766,613600.0
2008-08-19 14:30:00,7.47,7.47,7.46,7.47,432800.0,6.766,6.766,6.757,6.766,432800.0
2008-08-19 14:35:00,7.47,7.47,7.46,7.46,344000.0,6.766,6.766,6.757,6.757,344000.0
2008-08-19 14:40:00,7.46,7.46,7.45,7.46,616000.0,6.757,6.757,6.7479,6.757,616000.0
2008-08-19 14:45:00,7.45,7.47,7.45,7.47,552000.0,6.7479,6.766,6.7479,6.766,552000.0
2008-08-19 14:50:00,7.47,7.5,7.47,7.49,729600.0,6.766,6.7932,6.766,6.7841,729600.0
2008-08-19 14:55:00,7.49,7.49,7.48,7.49,530400.0,6.7841,6.7841,6.7751,6.7841,530400.0
2008-08-19 15:00:00,7.49,7.49,7.44,7.44,916000.0,6.7841,6.7841,6.7389,6.7389,916000.0
2008-08-19 15:05:00,7.44,7.46,7.44,7.44,900800.0,6.7389,6.757,6.7389,6.7389,900800.0
2008-08-19 15:10:00,7.45,7.47,7.44,7.47,885600.0,6.7479,6.766,6.7389,6.766,885600.0
2008-08-19 15:15:00,7.47,7.47,7.46,7.46,383200.0,6.766,6.766,6.757,6.757,383200.0
2008-08-19 15:20:00,7.46,7.51,7.44,7.49,2092800.0,6.757,6.8023,6.7389,6.7841,2092800.0
2008-08-19 15:25:00,7.49,7.5,7.48,7.48,791200.0,6.7841,6.7932,6.7751,6.7751,791200.0
2008-08-19 15:30:00,7.48,7.48,7.46,7.47,615200.0,6.7751,6.7751,6.757,6.766,615200.0
2008-08-19 15:35:00,7.47,7.47,7.46,7.47,618400.0,6.766,6.766,6.757,6.766,618400.0
2008-08-19 15:40:00,7.47,7.47,7.45,7.47,1396000.0,6.766,6.766,6.7479,6.766,1396000.0
2008-08-19 15:45:00,7.48,7.49,7.47,7.47,920000.0,6.7751,6.7841,6.766,6.766,920000.0
2008-08-19 15:50:00,7.47,7.49,7.46,7.48,1488000.0,6.766,6.7841,6.757,6.7751,1488000.0
2008-08-19 15:55:00,7.48,7.49,7.48,7.49,2092800.0,6.7751,6.7841,6.7751,6.7841,2092800.0
2008-08-20 09:30:00,7.53,7.54,7.49,7.5,2236000.0,6.8204,6.8294,6.7841,6.7932,2236000.0
2008-08-20 09:35:00,7.5,7.53,7.48,7.5,1188800.0,6.7932,6.8204,6.7751,6.7932,1188800.0
2008-08-20 09:40:00,7.5,7.51,7.46,7.46,1458400.0,6.7932,6.8023,6.757,6.757,1458400.0
2008-08-20 09:45:00,7.46,7.47,7.42,7.42,2131200.0,6.757,6.766,6.7207,6.7207,2131200.0
2008-08-20 09:50:00,7.42,7.45,7.42,7.44,1636000.0,6.7207,6.7479,6.7207,6.7389,1636000.0
2008-08-20 09:55:00,7.44,7.45,7.44,7.44,2582400.0,6.7389,6.7479,6.7389,6.7389,2582400.0
2008-08-20 10:00:00,7.44,7.44,7.42,7.43,2544000.0,6.7389,6.7389,6.7207,6.7298,2544000.0
2008-08-20 10:05:00,7.43,7.43,7.41,7.43,1252000.0,6.7298,6.7298,6.7117,6.7298,1252000.0
2008-08-20 10:10:00,7.43,7.47,7.43,7.47,1644000.0,6.7298,6.766,6.7298,6.766,1644000.0
2008-08-20 10:15:00,7.47,7.51,7.47,7.48,1426400.0,6.766,6.8023,6.766,6.7751,1426400.0
2008-08-20 10:20:00,7.49,7.52,7.48,7.5,1454400.0,6.7841,6.8113,6.7751,6.7932,1454400.0
2008-08-20 10:25:00,7.5,7.51,7.48,7.48,1285600.0,6.7932,6.8023,6.7751,6.7751,1285600.0
2008-08-20 10:30:00,7.48,7.5,7.48,7.5,543200.0,6.7751,6.7932,6.7751,6.7932,543200.0
2008-08-20 10:35:00,7.5,7.53,7.48,7.5,2092000.0,6.7932,6.8204,6.7751,6.7932,2092000.0
2008-08-20 10:40:00,7.49,7.53,7.48,7.53,1527200.0,6.7841,6.8204,6.7751,6.8204,1527200.0
2008-08-20 10:45:00,7.53,7.55,7.53,7.54,1499200.0,6.8204,6.8385,6.8204,6.8294,1499200.0
2008-08-20 10:50:00,7.55,7.57,7.54,7.57,1903200.0,6.8385,6.8566,6.8294,6.8566,1903200.0
2008-08-20 10:55:00,7.56,7.59,7.55,7.59,1320800.0,6.8475,6.8747,6.8385,6.8747,1320800.0
2008-08-20 11:00:00,7.58,7.59,7.56,7.56,1417600.0,6.8657,6.8747,6.8475,6.8475,1417600.0
2008-08-20 11:05:00,7.56,7.57,7.56,7.57,1190400.0,6.8475,6.8566,6.8475,6.8566,1190400.0
2008-08-20 11:10:00,7.57,7.6,7.57,7.57,1189600.0,6.8566,6.8838,6.8566,6.8566,1189600.0
2008-08-20 11:15:00,7.57,7.57,7.56,7.57,643200.0,6.8566,6.8566,6.8475,6.8566,643200.0
2008-08-20 11:20:00,7.56,7.58,7.56,7.58,550400.0,6.8475,6.8657,6.8475,6.8657,550400.0
2008-08-20 11:25:00,7.58,7.58,7.56,7.57,852800.0,6.8657,6.8657,6.8475,6.8566,852800.0
2008-08-20 11:30:00,7.57,7.57,7.54,7.54,732000.0,6.8566,6.8566,6.8294,6.8294,732000.0
2008-08-20 11:35:00,7.54,7.55,7.52,7.53,968800.0,6.8294,6.8385,6.8113,6.8204,968800.0
2008-08-20 11:40:00,7.53,7.53,7.51,7.52,699200.0,6.8204,6.8204,6.8023,6.8113,699200.0
2008-08-20 11:45:00,7.52,7.53,7.51,7.52,681600.0,6.8113,6.8204,6.8023,6.8113,681600.0
2008-08-20 11:50:00,7.52,7.54,7.52,7.53,616800.0,6.8113,6.8294,6.8113,6.8204,616800.0
2008-08-20 11:55:00,7.53,7.54,7.53,7.53,228000.0,6.8204,6.8294,6.8204,6.8204,228000.0
2008-08-20 12:00:00,7.53,7.55,7.51,7.51,918400.0,6.8204,6.8385,6.8023,6.8023,918400.0
2008-08-20 12:05:00,7.51,7.52,7.49,7.51,788000.0,6.8023,6.8113,6.7841,6.8023,788000.0
2008-08-20 12:10:00,7.51,7.51,7.48,7.49,515200.0,6.8023,6.8023,6.7751,6.7841,515200.0
2008-08-20 12:15:00,7.49,7.5,7.48,7.48,426400.0,6.7841,6.7932,6.7751,6.7751,426400.0
2008-08-20 12:20:00,7.48,7.5,7.47,7.5,606400.0,6.7751,6.7932,6.766,6.7932,606400.0
2008-08-20 12:25:00,7.5,7.5,7.49,7.5,205600.0,6.7932,6.7932,6.7841,6.7932,205600.0
2008-08-20 12:30:00,7.5,7.51,7.49,7.49,364000.0,6.7932,6.8023,6.7841,6.7841,364000.0
2008-08-20 12:35:00,7.49,7.5,7.49,7.49,306400.0,6.7841,6.7932,6.7841,6.7841,306400.0
2008-08-20 12:40:00,7.49,7.5,7.49,7.5,263200.0,6.7841,6.7932,6.7841,6.7932,263200.0
2008-08-20 12:45:00,7.5,7.5,7.47,7.47,954400.0,6.7932,6.7932,6.766,6.766,954400.0
2008-08-20 12:50:00,7.47,7.48,7.46,7.47,703200.0,6.766,6.7751,6.757,6.766,703200.0
2008-08-20 12:55:00,7.47,7.48,7.46,7.48,456000.0,6.766,6.7751,6.757,6.7751,456000.0
2008-08-20 13:00:00,7.48,7.49,7.48,7.48,290400.0,6.7751,6.7841,6.7751,6.7751,290400.0
2008-08-20 13:05:00,7.48,7.51,7.48,7.5,548800.0,6.7751,6.8023,6.7751,6.7932,548800.0
2008-08-20 13:10:00,7.5,7.51,7.5,7.5,496000.0,6.7932,6.8023,6.7932,6.7932,496000.0
2008-08-20 13:15:00,7.5,7.51,7.5,7.5,228800.0,6.7932,6.8023,6.7932,6.7932,228800.0
2008-08-20 13:20:00,7.51,7.52,7.49,7.5,404000.0,6.8023,6.8113,6.7841,6.7932,404000.0
2008-08-20 13:25:00,7.5,7.51,7.49,7.5,642400.0,6.7932,6.8023,6.7841,6.7932,642400.0
2008-08-20 13:30:00,7.51,7.52,7.5,7.51,440800.0,6.8023,6.8113,6.7932,6.8023,440800.0
2008-08-20 13:35:00,7.52,7.52,7.5,7.5,440800.0,6.8113,6.8113,6.7932,6.7932,440800.0
2008-08-20 13:40:00,7.5,7.51,7.49,7.5,227200.0,6.7932,6.8023,6.7841,6.7932,227200.0
2008-08-20 13:45:00,7.5,7.52,7.5,7.52,442400.0,6.7932,6.8113,6.7932,6.8113,442400.0
2008-08-20 13:50:00,7.52,7.52,7.51,7.51,520000.0,6.8113,6.8113,6.8023,6.8023,520000.0
2008-08-20 13:55:00,7.51,7.51,7.5,7.51,156800.0,6.8023,6.8023,6.7932,6.8023,156800.0
2008-08-20 14:00:00,7.51,7.51,7.48,7.48,564800.0,6.8023,6.8023,6.7751,6.7751,564800.0
2008-08-20 14:05:00,7.48,7.49,7.47,7.47,322400.0,6.7751,6.7841,6.766,6.766,322400.0
2008-08-20 14:10:00,7.47,7.48,7.46,7.47,555200.0,6.766,6.7751,6.757,6.766,555200.0
2008-08-20 14:15:00,7.47,7.48,7.45,7.45,756000.0,6.766,6.7751,6.7479,6.7479,756000.0
2008-08-20 14:20:00,7.45,7.46,7.44,7.46,690400.0,6.7479,6.757,6.7389,6.757,690400.0
2008-08-20 14:25:00,7.46,7.47,7.45,7.46,423200.0,6.757,6.766,6.7479,6.757,423200.0
2008-08-20 14:30:00,7.46,7.46,7.44,7.45,367200.0,6.757,6.757,6.7389,6.7479,367200.0
2008-08-20 14:35:00,7.45,7.47,7.45,7.46,610400.0,6.7479,6.766,6.7479,6.757,610400.0
2008-08-20 14:40:00,7.45,7.48,7.45,7.48,518400.0,6.7479,6.7751,6.7479,6.7751,518400.0
2008-08-20 14:45:00,7.48,7.49,7.47,7.47,453600.0,6.7751,6.7841,6.766,6.766,453600.0
2008-08-20 14:50:00,7.47,7.5,7.47,7.5,441600.0,6.766,6.7932,6.766,6.7932,441600.0
2008-08-20 14:55:00,7.5,7.52,7.5,7.51,968800.0,6.7932,6.8113,6.7932,6.8023,968800.0
2008-08-20 15:00:00,7.51,7.53,7.5,7.53,1088000.0,6.8023,6.8204,6.7932,6.8204,1088000.0
2008-08-20 15:05:00,7.53,7.53,7.51,7.51,641600.0,6.8204,6.8204,6.8023,6.8023,641600.0
2008-08-20 15:10:00,7.51,7.52,7.51,7.52,390400.0,6.8023,6.8113,6.8023,6.8113,390400.0
2008-08-20 15:15:00,7.52,7.52,7.49,7.49,656800.0,6.8113,6.8113,6.7841,6.7841,656800.0
2008-08-20 15:20:00,7.49,7.5,7.48,7.48,460000.0,6.7841,6.7932,6.7751,6.7751,460000.0
2008-08-20 15:25:00,7.48,7.5,7.48,7.5,576800.0,6.7751,6.7932,6.7751,6.7932,576800.0
2008-08-20 15:30:00,7.5,7.5,7.47,7.47,794400.0,6.7932,6.7932,6.766,6.766,794400.0
2008-08-20 15:35:00,7.47,7.52,7.47,7.51,1072000.0,6.766,6.8113,6.766,6.8023,1072000.0
2008-08-20 15:40:00,7.51,7.56,7.51,7.55,2118400.0,6.8023,6.8475,6.8023,6.8385,2118400.0
2008-08-20 15:45:00,7.56,7.56,7.54,7.55,1854400.0,6.8475,6.8475,6.8294,6.8385,1854400.0
2008-08-20 15:50:00,7.55,7.56,7.54,7.55,3236000.0,6.8385,6.8475,6.8294,6.8385,3236000.0
2008-08-20 15:55:00,7.55,7.58,7.55,7.58,4765600.0,6.8385,6.8657,6.8385,6.8657,4765600.0
2008-08-21 09:30:00,7.46,7.47,7.44,7.47,1112800.0,6.757,6.766,6.7389,6.766,1112800.0
2008-08-21 09:35:00,7.47,7.49,7.45,7.49,1349600.0,6.766,6.7841,6.7479,6.7841,1349600.0
2008-08-21 09:40:00,7.49,7.5,7.48,7.49,1033600.0,6.7841,6.7932,6.7751,6.7841,1033600.0
2008-08-21 09:45:00,7.49,7.51,7.46,7.47,1522400.0,6.7841,6.8023,6.757,6.766,1522400.0
2008-08-21 09:50:00,7.47,7.51,7.47,7.51,1582400.0,6.766,6.8023,6.766,6.8023,1582400.0
2008-08-21 09:55:00,7.51,7.53,7.5,7.52,1604000.0,6.8023,6.8204,6.7932,6.8113,1604000.0
2008-08-21 10:00:00,7.52,7.55,7.5,7.52,1842400.0,6.8113,6.8385,6.7932,6.8113,1842400.0
2008-08-21 10:05:00,7.52,7.52,7.49,7.5,793600.0,6.8113,6.8113,6.7841,6.7932,793600.0
2008-08-21 10:10:00,7.5,7.51,7.49,7.5,872800.0,6.7932,6.8023,6.7841,6.7932,872800.0
2008-08-21 10:15:00,7.5,7.55,7.49,7.54,730400.0,6.7932,6.8385,6.7841,6.8294,730400.0
2008-08-21 10:20:00,7.54,7.56,7.53,7.54,933600.0,6.8294,6.8475,6.8204,6.8294,933600.0
2008-08-21 10:25:00,7.54,7.54,7.53,7.53,497600.0,6.8294,6.8294,6.8204,6.8204,497600.0
2008-08-21 10:30:00,7.54,7.54,7.5,7.51,807200.0,6.8294,6.8294,6.7932,6.8023,807200.0
2008-08-21 10:35:00,7.51,7.53,7.5,7.52,3156000.0,6.8023,6.8204,6.7932,6.8113,3156000.0
2008-08-21 10:40:00,7.52,7.52,7.48,7.49,1072800.0,6.8113,6.8113,6.7751,6.7841,1072800.0
2008-08-21 10:45:00,7.49,7.49,7.48,7.48,500000.0,6.7841,6.7841,6.7751,6.7751,500000.0
2008-08-21 10:50:00,7.49,7.5,7.47,7.48,728000.0,6.7841,6.7932,6.766,6.7751,728000.0
2008-08-21 10:55:00,7.48,7.51,7.47,7.51,683200.0,6.7751,6.8023,6.766,6.8023,683200.0
2008-08-21 11:00:00,7.51,7.51,7.49,7.5,368800.0,6.8023,6.8023,6.7841,6.7932,368800.0
2008-08-21 11:05:00,7.5,7.51,7.47,7.48,604000.0,6.7932,6.8023,6.766,6.7751,604000.0
2008-08-21 11:10:00,7.49,7.5,7.48,7.49,625600.0,6.7841,6.7932,6.7751,6.7841,625600.0
2008-08-21 11:15:00,7.49,7.49,7.47,7.48,374400.0,6.7841,6.7841,6.766,6.7751,374400.0
2008-08-21 11:20:00,7.48,7.5,7.48,7.49,222400.0,6.7751,6.7932,6.7751,6.7841,222400.0
2008-08-21 11:25:00,7.49,7.52,7.49,7.52,647200.0,6.7841,6.8113,6.7841,6.8113,647200.0
2008-08-21 11:30:00,7.52,7.52,7.5,7.51,286400.0,6.8113,6.8113,6.7932,6.8023,286400.0
2008-08-21 11:35:00,7.51,7.52,7.5,7.51,235200.0,6.8023,6.8113,6.7932,6.8023,235200.0
2008-08-21 11:40:00,7.51,7.55,7.51,7.54,420800.0,6.8023,6.8385,6.8023,6.8294,420800.0
2008-08-21 11:45:00,7.54,7.56,7.54,7.55,938400.0,6.8294,6.8475,6.8294,6.8385,938400.0
2008-08-21 11:50:00,7.54,7.54,7.53,7.54,660800.0,6.8294,6.8294,6.8204,6.8294,660800.0
2008-08-21 11:55:00,7.54,7.55,7.53,7.54,599200.0,6.8294,6.8385,6.8204,6.8294,599200.0
2008-08-21 12:00:00,7.54,7.57,7.54,7.56,693600.0,6.8294,6.8566,6.8294,6.8475,693600.0
2008-08-21 12:05:00,7.56,7.56,7.55,7.55,313600.0,6.8475,6.8475,6.8385,6.8385,313600.0
2008-08-21 12:10:00,7.55,7.56,7.54,7.55,247200.0,6.8385,6.8475,6.8294,6.8385,247200.0
2008-08-21 12:15:00,7.55,7.56,7.54,7.56,188800.0,6.8385,6.8475,6.8294,6.8475,188800.0
2008-08-21 12:20:00,7.56,7.56,7.54,7.54,437600.0,6.8475,6.8475,6.8294,6.8294,437600.0
2008-08-21 12:25:00,7.54,7.54,7.53,7.53,496000.0,6.8294,6.8294,6.8204,6.8204,496000.0
2008-08-21 12:30:00,7.53,7.54,7.53,7.53,155200.0,6.8204,6.8294,6.8204,6.8204,155200.0
2008-08-21 12:35:00,7.54,7.54,7.53,7.53,242400.0,6.8294,6.8294,6.8204,6.8204,242400.0
2008-08-21 12:40:00,7.53,7.53,7.52,7.53,95200.0,6.8204,6.8204,6.8113,6.8204,95200.0
2008-08-21 12:45:00,7.53,7.54,7.52,7.54,166400.0,6.8204,6.8294,6.8113,6.8294,166400.0
2008-08-21 12:50:00,7.54,7.54,7.53,7.54,115200.0,6.8294,6.8294,6.8204,6.8294,115200.0
2008-08-21 12:55:00,7.54,7.54,7.54,7.54,70400.0,6.8294,6.8294,6.8294,6.8294,70400.0
2008-08-21 13:00:00,7.54,7.55,7.54,7.55,303200.0,6.8294,6.8385,6.8294,6.8385,303200.0
2008-08-21 13:05:00,7.55,7.56,7.54,7.56,331200.0,6.8385,6.8475,6.8294,6.8475,331200.0
2008-08-21 13:10:00,7.57,7.59,7.55,7.58,296000.0,6.8566,6.8747,6.8385,6.8657,296000.0
2008-08-21 13:15:00,7.58,7.59,7.57,7.58,410400.0,6.8657,6.8747,6.8566,6.8657,410400.0
2008-08-21 13:20:00,7.58,7.59,7.57,7.58,408800.0,6.8657,6.8747,6.8566,6.8657,408800.0
2008-08-21 13:25:00,7.58,7.58,7.56,7.57,242400.0,6.8657,6.8657,6.8475,6.8566,242400.0
2008-08-21 13:30:00,7.57,7.57,7.55,7.56,67200.0,6.8566,6.8566,6.8385,6.8475,67200.0
2008-08-21 13:35:00,7.56,7.59,7.56,7.59,305600.0,6.8475,6.8747,6.8475,6.8747,305600.0
2008-08-21 13:40:00,7.59,7.59,7.56,7.57,397600.0,6.8747,6.8747,6.8475,6.8566,397600.0
2008-08-21 13:45:00,7.57,7.58,7.56,7.58,238400.0,6.8566,6.8657,6.8475,6.8657,238400.0
2008-08-21 13:50:00,7.58,7.58,7.55,7.56,396000.0,6.8657,6.8657,6.8385,6.8475,396000.0
2008-08-21 13:55:00,7.56,7.56,7.55,7.56,156800.0,6.8475,6.8475,6.8385,6.8475,156800.0
2008-08-21 14:00:00,7.56,7.58,7.55,7.57,272000.0,6.8475,6.8657,6.8385,6.8566,272000.0
2008-08-21 14:05:00,7.57,7.57,7.56,7.56,419200.0,6.8566,6.8566,6.8475,6.8475,419200.0
2008-08-21 14:10:00,7.56,7.6,7.56,7.6,874400.0,6.8475,6.8838,6.8475,6.8838,874400.0
2008-08-21 14:15:00,7.6,7.6,7.58,7.58,596800.0,6.8838,6.8838,6.8657,6.8657,596800.0
2008-08-21 14:20:00,7.58,7.59,7.57,7.59,217600.0,6.8657,6.8747,6.8566,6.8747,217600.0
2008-08-21 14:25:00,7.59,7.6,7.58,7.59,1480000.0,6.8747,6.8838,6.8657,6.8747,1480000.0
2008-08-21 14:30:00,7.59,7.62,7.59,7.62,1090400.0,6.8747,6.9019,6.8747,6.9019,1090400.0
2008-08-21 14:35:00,7.62,7.63,7.61,7.62,673600.0,6.9019,6.9109,6.8928,6.9019,673600.0
2008-08-21 14:40:00,7.62,7.63,7.61,7.63,414400.0,6.9019,6.9109,6.8928,6.9109,414400.0
2008-08-21 14:45:00,7.63,7.65,7.63,7.64,1036800.0,6.9109,6.9291,6.9109,6.92,1036800.0
2008-08-21 14:50:00,7.64,7.65,7.63,7.63,588000.0,6.92,6.9291,6.9109,6.9109,588000.0
2008-08-21 14:55:00,7.64,7.64,7.62,7.62,716800.0,6.92,6.92,6.9019,6.9019,716800.0
2008-08-21 15:00:00,7.63,7.65,7.63,7.64,618400.0,6.9109,6.9291,6.9109,6.92,618400.0
2008-08-21 15:05:00,7.64,7.64,7.61,7.62,633600.0,6.92,6.92,6.8928,6.9019,633600.0
2008-08-21 15:10:00,7.62,7.66,7.62,7.63,942400.0,6.9019,6.9381,6.9019,6.9109,942400.0
2008-08-21 15:15:00,7.63,7.64,7.63,7.64,396000.0,6.9109,6.92,6.9109,6.92,396000.0
2008-08-21 15:20:00,7.64,7.64,7.62,7.64,597600.0,6.92,6.92,6.9019,6.92,597600.0
2008-08-21 15:25:00,7.64,7.64,7.62,7.62,408000.0,6.92,6.92,6.9019,6.9019,408000.0
2008-08-21 15:30:00,7.63,7.63,7.61,7.63,665600.0,6.9109,6.9109,6.8928,6.9109,665600.0
2008-08-21 15:35:00,7.63,7.64,7.61,7.62,414400.0,6.9109,6.92,6.8928,6.9019,414400.0
2008-08-21 15:40:00,7.62,7.64,7.62,7.64,912800.0,6.9019,6.92,6.9019,6.92,912800.0
2008-08-21 15:45:00,7.64,7.65,7.62,7.63,965600.0,6.92,6.9291,6.9019,6.9109,965600.0
2008-08-21 15:50:00,7.63,7.63,7.61,7.61,576000.0,6.9109,6.9109,6.8928,6.8928,576000.0
2008-08-21 15:55:00,7.61,7.63,7.6,7.6,820800.0,6.8928,6.9109,6.8838,6.8838,820800.0
2008-08-22 09:30:00,7.69,7.71,7.67,7.71,3704800.0,6.9653,6.9834,6.9472,6.9834,3704800.0
2008-08-22 09:35:00,7.71,7.72,7.7,7.7,949600.0,6.9834,6.9925,6.9744,6.9744,949600.0
2008-08-22 09:40:00,7.7,7.72,7.7,7.72,1235200.0,6.9744,6.9925,6.9744,6.9925,1235200.0
2008-08-22 09:45:00,7.72,7.75,7.72,7.75,2548000.0,6.9925,7.0196,6.9925,7.0196,2548000.0
2008-08-22 09:50:00,7.74,7.75,7.73,7.74,1190400.0,7.0106,7.0196,7.0015,7.0106,1190400.0
2008-08-22 09:55:00,7.74,7.75,7.73,7.74,914400.0,7.0106,7.0196,7.0015,7.0106,914400.0
2008-08-22 10:00:00,7.74,7.76,7.72,7.72,1244000.0,7.0106,7.0287,6.9925,6.9925,1244000.0
2008-08-22 10:05:00,7.72,7.76,7.72,7.75,1214400.0,6.9925,7.0287,6.9925,7.0196,1214400.0
2008-08-22 10:10:00,7.75,7.76,7.75,7.75,557600.0,7.0196,7.0287,7.0196,7.0196,557600.0
2008-08-22 10:15:00,7.76,7.79,7.76,7.78,1364800.0,7.0287,7.0559,7.0287,7.0468,1364800.0
2008-08-22 10:20:00,7.78,7.79,7.78,7.78,753600.0,7.0468,7.0559,7.0468,7.0468,753600.0
2008-08-22 10:25:00,7.78,7.79,7.78,7.78,364000.0,7.0468,7.0559,7.0468,7.0468,364000.0
2008-08-22 10:30:00,7.78,7.79,7.77,7.78,601600.0,7.0468,7.0559,7.0378,7.0468,601600.0
2008-08-22 10:35:00,7.78,7.8,7.78,7.79,453600.0,7.0468,7.0649,7.0468,7.0559,453600.0
2008-08-22 10:40:00,7.79,7.79,7.77,7.77,804000.0,7.0559,7.0559,7.0378,7.0378,804000.0
2008-08-22 10:45:00,7.77,7.79,7.77,7.78,288800.0,7.0378,7.0559,7.0378,7.0468,288800.0
2008-08-22 10:50:00,7.78,7.79,7.76,7.76,488800.0,7.0468,7.0559,7.0287,7.0287,488800.0
2008-08-22 10:55:00,7.76,7.77,7.76,7.76,635200.0,7.0287,7.0378,7.0287,7.0287,635200.0
2008-08-22 11:00:00,7.76,7.77,7.75,7.76,588000.0,7.0287,7.0378,7.0196,7.0287,588000.0
2008-08-22 11:05:00,7.76,7.76,7.75,7.75,297600.0,7.0287,7.0287,7.0196,7.0196,297600.0
2008-08-22 11:10:00,7.75,7.75,7.74,7.75,1897600.0,7.0196,7.0196,7.0106,7.0196,1897600.0
2008-08-22 11:15:00,7.75,7.76,7.75,7.76,248000.0,7.0196,7.0287,7.0196,7.0287,248000.0
2008-08-22 11:20:00,7.76,7.76,7.75,7.75,334400.0,7.0287,7.0287,7.0196,7.0196,334400.0
2008-08-22 11:25:00,7.75,7.75,7.74,7.74,344000.0,7.0196,7.0196,7.0106,7.0106,344000.0
2008-08-22 11:30:00,7.74,7.75,7.74,7.74,399200.0,7.0106,7.0196,7.0106,7.0106,399200.0
2008-08-22 11:35:00,7.74,7.75,7.72,7.72,468000.0,7.0106,7.0196,6.9925,6.9925,468000.0
2008-08-22 11:40:00,7.72,7.73,7.72,7.72,1204000.0,6.9925,7.0015,6.9925,6.9925,1204000.0
2008-08-22 11:45:00,7.73,7.73,7.72,7.72,354400.0,7.0015,7.0015,6.9925,6.9925,354400.0
2008-08-22 11:50:00,7.73,7.73,7.72,7.72,393600.0,7.0015,7.0015,6.9925,6.9925,393600.0
2008-08-22 11:55:00,7.72,7.73,7.72,7.73,360800.0,6.9925,7.0015,6.9925,7.0015,360800.0
2008-08-22 12:00:00,7.73,7.73,7.7,7.7,758400.0,7.0015,7.0015,6.9744,6.9744,758400.0
2008-08-22 12:05:00,7.7,7.7,7.69,7.69,872000.0,6.9744,6.9744,6.9653,6.9653,872000.0
2008-08-22 12:10:00,7.69,7.69,7.68,7.69,288800.0,6.9653,6.9653,6.9562,6.9653,288800.0
2008-08-22 12:15:00,7.69,7.7,7.69,7.69,615200.0,6.9653,6.9744,6.9653,6.9653,615200.0
2008-08-22 12:20:00,7.69,7.69,7.68,7.69,964800.0,6.9653,6.9653,6.9562,6.9653,964800.0
2008-08-22 12:25:00,7.69,7.7,7.68,7.69,255200.0,6.9653,6.9744,6.9562,6.9653,255200.0
2008-08-22 12:30:00,7.69,7.71,7.68,7.71,369600.0,6.9653,6.9834,6.9562,6.9834,369600.0
2008-08-22 12:35:00,7.7,7.71,7.69,7.69,316000.0,6.9744,6.9834,6.9653,6.9653,316000.0
2008-08-22 12:40:00,7.69,7.71,7.69,7.71,298400.0,6.9653,6.9834,6.9653,6.9834,298400.0
2008-08-22 12:45:00,7.71,7.71,7.7,7.7,385600.0,6.9834,6.9834,6.9744,6.9744,385600.0
2008-08-22 12:50:00,7.7,7.71,7.7,7.71,218400.0,6.9744,6.9834,6.9744,6.9834,218400.0
2008-08-22 12:55:00,7.71,7.72,7.71,7.72,486400.0,6.9834,6.9925,6.9834,6.9925,486400.0
2008-08-22 13:00:00,7.72,7.75,7.71,7.74,737600.0,6.9925,7.0196,6.9834,7.0106,737600.0
2008-08-22 13:05:00,7.74,7.75,7.74,7.75,467200.0,7.0106,7.0196,7.0106,7.0196,467200.0
2008-08-22 13:10:00,7.75,7.76,7.74,7.76,517600.0,7.0196,7.0287,7.0106,7.0287,517600.0
2008-08-22 13:15:00,7.76,7.76,7.74,7.74,319200.0,7.0287,7.0287,7.0106,7.0106,319200.0
2008-08-22 13:20:00,7.74,7.76,7.74,7.76,253600.0,7.0106,7.0287,7.0106,7.0287,253600.0
2008-08-22 13:25:00,7.75,7.76,7.75,7.76,238400.0,7.0196,7.0287,7.0196,7.0287,238400.0
2008-08-22 13:30:00,7.75,7.76,7.75,7.76,576800.0,7.0196,7.0287,7.0196,7.0287,576800.0
2008-08-22 13:35:00,7.75,7.75,7.74,7.75,510400.0,7.0196,7.0196,7.0106,7.0196,510400.0
2008-08-22 13:40:00,7.75,7.76,7.75,7.76,318400.0,7.0196,7.0287,7.0196,7.0287,318400.0
2008-08-22 13:45:00,7.76,7.76,7.75,7.76,251200.0,7.0287,7.0287,7.0196,7.0287,251200.0
2008-08-22 13:50:00,7.76,7.77,7.76,7.76,655200.0,7.0287,7.0378,7.0287,7.0287,655200.0
2008-08-22 13:55:00,7.76,7.76,7.75,7.76,323200.0,7.0287,7.0287,7.0196,7.0287,323200.0
2008-08-22 14:00:00,7.76,7.76,7.73,7.73,302400.0,7.0287,7.0287,7.0015,7.0015,302400.0
2008-08-22 14:05:00,7.73,7.74,7.72,7.73,354400.0,7.0015,7.0106,6.9925,7.0015,354400.0
2008-08-22 14:10:00,7.73,7.73,7.72,7.72,182400.0,7.0015,7.0015,6.9925,6.9925,182400.0
2008-08-22 14:15:00,7.72,7.74,7.72,7.74,404800.0,6.9925,7.0106,6.9925,7.0106,404800.0
2008-08-22 14:20:00,7.74,7.77,7.74,7.77,479200.0,7.0106,7.0378,7.0106,7.0378,479200.0
2008-08-22 14:25:00,7.77,7.77,7.75,7.76,255200.0,7.0378,7.0378,7.0196,7.0287,255200.0
2008-08-22 14:30:00,7.76,7.76,7.75,7.75,220000.0,7.0287,7.0287,7.0196,7.0196,220000.0
2008-08-22 14:35:00,7.76,7.76,7.76,7.76,452000.0,7.0287,7.0287,7.0287,7.0287,452000.0
2008-08-22 14:40:00,7.76,7.78,7.76,7.77,707200.0,7.0287,7.0468,7.0287,7.0378,707200.0
2008-08-22 14:45:00,7.77,7.77,7.74,7.74,484000.0,7.0378,7.0378,7.0106,7.0106,484000.0
2008-08-22 14:50:00,7.74,7.75,7.74,7.74,312800.0,7.0106,7.0196,7.0106,7.0106,312800.0
2008-08-22 14:55:00,7.74,7.75,7.74,7.75,212800.0,7.0106,7.0196,7.0106,7.0196,212800.0
2008-08-22 15:00:00,7.75,7.76,7.73,7.73,568000.0,7.0196,7.0287,7.0015,7.0015,568000.0
2008-08-22 15:05:00,7.73,7.74,7.73,7.74,1005600.0,7.0015,7.0106,7.0015,7.0106,1005600.0
2008-08-22 15:10:00,7.74,7.76,7.74,7.75,1250400.0,7.0106,7.0287,7.0106,7.0196,1250400.0
2008-08-22 15:15:00,7.75,7.76,7.74,7.75,709600.0,7.0196,7.0287,7.0106,7.0196,709600.0
2008-08-22 15:20:00,7.75,7.75,7.74,7.75,451200.0,7.0196,7.0196,7.0106,7.0196,451200.0
2008-08-22 15:25:00,7.75,7.75,7.74,7.75,176800.0,7.0196,7.0196,7.0106,7.0196,176800.0
2008-08-22 15:30:00,7.75,7.77,7.75,7.77,801600.0,7.0196,7.0378,7.0196,7.0378,801600.0
2008-08-22 15:35:00,7.77,7.79,7.76,7.77,580000.0,7.0378,7.0559,7.0287,7.0378,580000.0
2008-08-22 15:40:00,7.77,7.78,7.76,7.77,612800.0,7.0378,7.0468,7.0287,7.0378,612800.0
2008-08-22 15:45:00,7.77,7.78,7.76,7.78,466400.0,7.0378,7.0468,7.0287,7.0468,466400.0
2008-08-22 15:50:00,7.78,7.78,7.77,7.78,981600.0,7.0468,7.0468,7.0378,7.0468,981600.0
2008-08-22 15:55:00,7.78,7.79,7.77,7.79,1504800.0,7.0468,7.0559,7.0378,7.0559,1504800.0
2008-08-25 09:30:00,7.7,7.71,7.67,7.68,1479200.0,6.9744,6.9834,6.9472,6.9562,1479200.0
2008-08-25 09:35:00,7.68,7.69,7.66,7.68,1548000.0,6.9562,6.9653,6.9381,6.9562,1548000.0
2008-08-25 09:40:00,7.68,7.7,7.67,7.67,1226400.0,6.9562,6.9744,6.9472,6.9472,1226400.0
2008-08-25 09:45:00,7.67,7.68,7.64,7.66,1518400.0,6.9472,6.9562,6.92,6.9381,1518400.0
2008-08-25 09:50:00,7.66,7.67,7.65,7.65,899200.0,6.9381,6.9472,6.9291,6.9291,899200.0
2008-08-25 09:55:00,7.65,7.67,7.65,7.66,791200.0,6.9291,6.9472,6.9291,6.9381,791200.0
2008-08-25 10:00:00,7.66,7.69,7.64,7.65,2953600.0,6.9381,6.9653,6.92,6.9291,2953600.0
2008-08-25 10:05:00,7.65,7.68,7.65,7.66,962400.0,6.9291,6.9562,6.9291,6.9381,962400.0
2008-08-25 10:10:00,7.66,7.68,7.66,7.66,947200.0,6.9381,6.9562,6.9381,6.9381,947200.0
2008-08-25 10:15:00,7.66,7.68,7.66,7.68,510400.0,6.9381,6.9562,6.9381,6.9562,510400.0
2008-08-25 10:20:00,7.68,7.68,7.67,7.67,362400.0,6.9562,6.9562,6.9472,6.9472,362400.0
2008-08-25 10:25:00,7.67,7.68,7.66,7.67,636800.0,6.9472,6.9562,6.9381,6.9472,636800.0
2008-08-25 10:30:00,7.67,7.67,7.65,7.66,488000.0,6.9472,6.9472,6.9291,6.9381,488000.0
2008-08-25 10:35:00,7.66,7.66,7.65,7.65,403200.0,6.9381,6.9381,6.9291,6.9291,403200.0
2008-08-25 10:40:00,7.65,7.66,7.65,7.66,287200.0,6.9291,6.9381,6.9291,6.9381,287200.0
2008-08-25 10:45:00,7.67,7.67,7.63,7.64,716000.0,6.9472,6.9472,6.9109,6.92,716000.0
2008-08-25 10:50:00,7.63,7.64,7.6,7.61,1328800.0,6.9109,6.92,6.8838,6.8928,1328800.0
2008-08-25 10:55:00,7.61,7.62,7.61,7.61,722400.0,6.8928,6.9019,6.8928,6.8928,722400.0
2008-08-25 11:00:00,7.61,7.62,7.6,7.61,655200.0,6.8928,6.9019,6.8838,6.8928,655200.0
2008-08-25 11:05:00,7.61,7.62,7.6,7.6,502400.0,6.8928,6.9019,6.8838,6.8838,502400.0
2008-08-25 11:10:00,7.6,7.61,7.59,7.59,482400.0,6.8838,6.8928,6.8747,6.8747,482400.0
2008-08-25 11:15:00,7.59,7.6,7.59,7.6,425600.0,6.8747,6.8838,6.8747,6.8838,425600.0
2008-08-25 11:20:00,7.6,7.6,7.59,7.6,844800.0,6.8838,6.8838,6.8747,6.8838,844800.0
2008-08-25 11:25:00,7.6,7.61,7.6,7.6,411200.0,6.8838,6.8928,6.8838,6.8838,411200.0
2008-08-25 11:30:00,7.6,7.6,7.59,7.59,198400.0,6.8838,6.8838,6.8747,6.8747,198400.0
2008-08-25 11:35:00,7.59,7.6,7.59,7.6,456000.0,6.8747,6.8838,6.8747,6.8838,456000.0
2008-08-25 11:40:00,7.59,7.6,7.59,7.6,346400.0,6.8747,6.8838,6.8747,6.8838,346400.0
2008-08-25 11:45:00,7.6,7.6,7.59,7.6,367200.0,6.8838,6.8838,6.8747,6.8838,367200.0
2008-08-25 11:50:00,7.6,7.6,7.58,7.58,503200.0,6.8838,6.8838,6.8657,6.8657,503200.0
2008-08-25 11:55:00,7.58,7.58,7.51,7.52,2318400.0,6.8657,6.8657,6.8023,6.8113,2318400.0
2008-08-25 12:00:00,7.52,7.52,7.5,7.52,1838400.0,6.8113,6.8113,6.7932,6.8113,1838400.0
2008-08-25 12:05:00,7.51,7.52,7.5,7.51,2129600.0,6.8023,6.8113,6.7932,6.8023,2129600.0
2008-08-25 12:10:00,7.51,7.52,7.5,7.51,845600.0,6.8023,6.8113,6.7932,6.8023,845600.0
2008-08-25 12:15:00,7.51,7.52,7.48,7.49,1202400.0,6.8023,6.8113,6.7751,6.7841,1202400.0
2008-08-25 12:20:00,7.49,7.49,7.48,7.49,536800.0,6.7841,6.7841,6.7751,6.7841,536800.0
2008-08-25 12:25:00,7.49,7.49,7.48,7.49,777600.0,6.7841,6.7841,6.7751,6.7841,777600.0
2008-08-25 12:30:00,7.49,7.49,7.48,7.49,638400.0,6.7841,6.7841,6.7751,6.7841,638400.0
2008-08-25 12:35:00,7.49,7.5,7.48,7.5,640800.0,6.7841,6.7932,6.7751,6.7932,640800.0
2008-08-25 12:40:00,7.5,7.51,7.49,7.5,512800.0,6.7932,6.8023,6.7841,6.7932,512800.0
2008-08-25 12:45:00,7.5,7.5,7.49,7.49,236800.0,6.7932,6.7932,6.7841,6.7841,236800.0
2008-08-25 12:50:00,7.49,7.49,7.47,7.48,897600.0,6.7841,6.7841,6.766,6.7751,897600.0
2008-08-25 12:55:00,7.48,7.5,7.47,7.49,1057600.0,6.7751,6.7932,6.766,6.7841,1057600.0
2008-08-25 13:00:00,7.49,7.52,7.49,7.51,1003200.0,6.7841,6.8113,6.7841,6.8023,1003200.0
2008-08-25 13:05:00,7.51,7.52,7.51,7.52,450400.0,6.8023,6.8113,6.8023,6.8113,450400.0
2008-08-25 13:10:00,7.52,7.52,7.5,7.51,400000.0,6.8113,6.8113,6.7932,6.8023,400000.0
2008-08-25 13:15:00,7.51,7.51,7.49,7.5,494400.0,6.8023,6.8023,6.7841,6.7932,494400.0
2008-08-25 13:20:00,7.5,7.51,7.5,7.51,392000.0,6.7932,6.8023,6.7932,6.8023,392000.0
2008-08-25 13:25:00,7.51,7.53,7.51,7.52,792000.0,6.8023,6.8204,6.8023,6.8113,792000.0
2008-08-25 13:30:00,7.52,7.52,7.51,7.52,354400.0,6.8113,6.8113,6.8023,6.8113,354400.0
2008-08-25 13:35:00,7.52,7.53,7.52,7.52,304000.0,6.8113,6.8204,6.8113,6.8113,304000.0
2008-08-25 13:40:00,7.53,7.54,7.52,7.53,1040800.0,6.8204,6.8294,6.8113,6.8204,1040800.0
2008-08-25 13:45:00,7.53,7.53,7.51,7.52,998400.0,6.8204,6.8204,6.8023,6.8113,998400.0
2008-08-25 13:50:00,7.52,7.53,7.51,7.53,434400.0,6.8113,6.8204,6.8023,6.8204,434400.0
2008-08-25 13:55:00,7.53,7.54,7.52,7.52,616800.0,6.8204,6.8294,6.8113,6.8113,616800.0
2008-08-25 14:00:00,7.52,7.53,7.51,7.51,432000.0,6.8113,6.8204,6.8023,6.8023,432000.0
2008-08-25 14:05:00,7.51,7.52,7.5,7.52,485600.0,6.8023,6.8113,6.7932,6.8113,485600.0
2008-08-25 14:10:00,7.52,7.52,7.5,7.5,429600.0,6.8113,6.8113,6.7932,6.7932,429600.0
2008-08-25 14:15:00,7.5,7.51,7.49,7.51,657600.0,6.7932,6.8023,6.7841,6.8023,657600.0
2008-08-25 14:20:00,7.5,7.52,7.5,7.51,280800.0,6.7932,6.8113,6.7932,6.8023,280800.0
2008-08-25 14:25:00,7.51,7.51,7.5,7.51,249600.0,6.8023,6.8023,6.7932,6.8023,249600.0
2008-08-25 14:30:00,7.5,7.51,7.5,7.51,220000.0,6.7932,6.8023,6.7932,6.8023,220000.0
2008-08-25 14:35:00,7.5,7.51,7.5,7.5,320000.0,6.7932,6.8023,6.7932,6.7932,320000.0
2008-08-25 14:40:00,7.51,7.53,7.5,7.53,294400.0,6.8023,6.8204,6.7932,6.8204,294400.0
2008-08-25 14:45:00,7.53,7.54,7.53,7.53,552000.0,6.8204,6.8294,6.8204,6.8204,552000.0
2008-08-25 14:50:00,7.53,7.54,7.53,7.53,412000.0,6.8204,6.8294,6.8204,6.8204,412000.0
2008-08-25 14:55:00,7.53,7.53,7.48,7.49,918400.0,6.8204,6.8204,6.7751,6.7841,918400.0
2008-08-25 15:00:00,7.5,7.51,7.49,7.5,397600.0,6.7932,6.8023,6.7841,6.7932,397600.0
2008-08-25 15:05:00,7.5,7.5,7.48,7.5,408000.0,6.7932,6.7932,6.7751,6.7932,408000.0
2008-08-25 15:10:00,7.5,7.5,7.48,7.49,639200.0,6.7932,6.7932,6.7751,6.7841,639200.0
2008-08-25 15:15:00,7.49,7.5,7.49,7.49,761600.0,6.7841,6.7932,6.7841,6.7841,761600.0
2008-08-25 15:20:00,7.49,7.5,7.48,7.49,772800.0,6.7841,6.7932,6.7751,6.7841,772800.0
2008-08-25 15:25:00,7.49,7.5,7.48,7.49,251200.0,6.7841,6.7932,6.7751,6.7841,251200.0
2008-08-25 15:30:00,7.49,7.49,7.47,7.49,499200.0,6.7841,6.7841,6.766,6.7841,499200.0
2008-08-25 15:35:00,7.49,7.49,7.47,7.47,843200.0,6.7841,6.7841,6.766,6.766,843200.0
2008-08-25 15:40:00,7.47,7.48,7.45,7.47,1204800.0,6.766,6.7751,6.7479,6.766,1204800.0
2008-08-25 15:45:00,7.46,7.5,7.46,7.49,1700800.0,6.757,6.7932,6.757,6.7841,1700800.0
2008-08-25 15:50:00,7.49,7.5,7.48,7.49,773600.0,6.7841,6.7932,6.7751,6.7841,773600.0
2008-08-25 15:55:00,7.49,7.5,7.48,7.49,1439200.0,6.7841,6.7932,6.7751,6.7841,1439200.0
2008-08-26 09:30:00,7.48,7.5,7.44,7.44,1008000.0,6.7751,6.7932,6.7389,6.7389,1008000.0
2008-08-26 09:35:00,7.44,7.47,7.44,7.46,1789600.0,6.7389,6.766,6.7389,6.757,1789600.0
2008-08-26 09:40:00,7.46,7.52,7.46,7.52,2202400.0,6.757,6.8113,6.757,6.8113,2202400.0
2008-08-26 09:45:00,7.52,7.52,7.49,7.5,1456800.0,6.8113,6.8113,6.7841,6.7932,1456800.0
2008-08-26 09:50:00,7.51,7.51,7.49,7.49,1465600.0,6.8023,6.8023,6.7841,6.7841,1465600.0
2008-08-26 09:55:00,7.49,7.5,7.48,7.5,1241600.0,6.7841,6.7932,6.7751,6.7932,1241600.0
2008-08-26 10:00:00,7.5,7.53,7.5,7.52,1825600.0,6.7932,6.8204,6.7932,6.8113,1825600.0
2008-08-26 10:05:00,7.52,7.54,7.52,7.52,1004000.0,6.8113,6.8294,6.8113,6.8113,1004000.0
2008-08-26 10:10:00,7.53,7.54,7.52,7.52,814400.0,6.8204,6.8294,6.8113,6.8113,814400.0
2008-08-26 10:15:00,7.52,7.52,7.5,7.51,1044000.0,6.8113,6.8113,6.7932,6.8023,1044000.0
2008-08-26 10:20:00,7.51,7.53,7.51,7.52,593600.0,6.8023,6.8204,6.8023,6.8113,593600.0
2008-08-26 10:25:00,7.52,7.54,7.52,7.53,400000.0,6.8113,6.8294,6.8113,6.8204,400000.0
2008-08-26 10:30:00,7.53,7.58,7.53,7.58,2116000.0,6.8204,6.8657,6.8204,6.8657,2116000.0
2008-08-26 10:35:00,7.57,7.59,7.57,7.58,1331200.0,6.8566,6.8747,6.8566,6.8657,1331200.0
2008-08-26 10:40:00,7.58,7.58,7.57,7.57,672800.0,6.8657,6.8657,6.8566,6.8566,672800.0
2008-08-26 10:45:00,7.57,7.57,7.56,7.57,1059200.0,6.8566,6.8566,6.8475,6.8566,1059200.0
2008-08-26 10:50:00,7.57,7.57,7.55,7.56,1407200.0,6.8566,6.8566,6.8385,6.8475,1407200.0
2008-08-26 10:55:00,7.55,7.57,7.55,7.57,620800.0,6.8385,6.8566,6.8385,6.8566,620800.0
2008-08-26 11:00:00,7.57,7.57,7.56,7.57,984800.0,6.8566,6.8566,6.8475,6.8566,984800.0
2008-08-26 11:05:00,7.57,7.57,7.54,7.55,974400.0,6.8566,6.8566,6.8294,6.8385,974400.0
2008-08-26 11:10:00,7.55,7.55,7.54,7.55,520800.0,6.8385,6.8385,6.8294,6.8385,520800.0
2008-08-26 11:15:00,7.55,7.55,7.54,7.55,350400.0,6.8385,6.8385,6.8294,6.8385,350400.0
2008-08-26 11:20:00,7.55,7.55,7.53,7.53,339200.0,6.8385,6.8385,6.8204,6.8204,339200.0
2008-08-26 11:25:00,7.53,7.54,7.53,7.54,392800.0,6.8204,6.8294,6.8204,6.8294,392800.0
2008-08-26 11:30:00,7.54,7.54,7.5,7.51,744800.0,6.8294,6.8294,6.7932,6.8023,744800.0
2008-08-26 11:35:00,7.51,7.52,7.49,7.5,907200.0,6.8023,6.8113,6.7841,6.7932,907200.0
2008-08-26 11:40:00,7.5,7.51,7.5,7.5,537600.0,6.7932,6.8023,6.7932,6.7932,537600.0
2008-08-26 11:45:00,7.5,7.51,7.5,7.51,378400.0,6.7932,6.8023,6.7932,6.8023,378400.0
2008-08-26 11:50:00,7.5,7.51,7.5,7.51,184000.0,6.7932,6.8023,6.7932,6.8023,184000.0
2008-08-26 11:55:00,7.51,7.52,7.51,7.51,500000.0,6.8023,6.8113,6.8023,6.8023,500000.0
2008-08-26 12:00:00,7.51,7.52,7.51,7.52,206400.0,6.8023,6.8113,6.8023,6.8113,206400.0
2008-08-26 12:05:00,7.52,7.52,7.52,7.52,117600.0,6.8113,6.8113,6.8113,6.8113,117600.0
2008-08-26 12:10:00,7.52,7.52,7.51,7.52,67200.0,6.8113,6.8113,6.8023,6.8113,67200.0
2008-08-26 12:15:00,7.52,7.52,7.51,7.52,171200.0,6.8113,6.8113,6.8023,6.8113,171200.0
2008-08-26 12:20:00,7.52,7.54,7.52,7.53,792000.0,6.8113,6.8294,6.8113,6.8204,792000.0
2008-08-26 12:25:00,7.53,7.53,7.5,7.51,303200.0,6.8204,6.8204,6.7932,6.8023,303200.0
2008-08-26 12:30:00,7.51,7.52,7.5,7.51,620000.0,6.8023,6.8113,6.7932,6.8023,620000.0
2008-08-26 12:35:00,7.51,7.52,7.51,7.51,153600.0,6.8023,6.8113,6.8023,6.8023,153600.0
2008-08-26 12:40:00,7.51,7.53,7.5,7.53,576800.0,6.8023,6.8204,6.7932,6.8204,576800.0
2008-08-26 12:45:00,7.53,7.54,7.52,7.53,640800.0,6.8204,6.8294,6.8113,6.8204,640800.0
2008-08-26 12:50:00,7.52,7.53,7.5,7.51,560800.0,6.8113,6.8204,6.7932,6.8023,560800.0
2008-08-26 12:55:00,7.51,7.51,7.51,7.51,117600.0,6.8023,6.8023,6.8023,6.8023,117600.0
2008-08-26 13:00:00,7.5,7.51,7.49,7.5,415200.0,6.7932,6.8023,6.7841,6.7932,415200.0
2008-08-26 13:05:00,7.5,7.51,7.5,7.51,131200.0,6.7932,6.8023,6.7932,6.8023,131200.0
2008-08-26 13:10:00,7.51,7.51,7.5,7.51,116800.0,6.8023,6.8023,6.7932,6.8023,116800.0
2008-08-26 13:15:00,7.51,7.51,7.49,7.49,336000.0,6.8023,6.8023,6.7841,6.7841,336000.0
2008-08-26 13:20:00,7.5,7.51,7.5,7.51,248800.0,6.7932,6.8023,6.7932,6.8023,248800.0
2008-08-26 13:25:00,7.5,7.5,7.49,7.49,276800.0,6.7932,6.7932,6.7841,6.7841,276800.0
2008-08-26 13:30:00,7.49,7.49,7.47,7.48,656000.0,6.7841,6.7841,6.766,6.7751,656000.0
2008-08-26 13:35:00,7.48,7.49,7.48,7.49,208000.0,6.7751,6.7841,6.7751,6.7841,208000.0
2008-08-26 13:40:00,7.48,7.48,7.48,7.48,181600.0,6.7751,6.7751,6.7751,6.7751,181600.0
2008-08-26 13:45:00,7.48,7.48,7.46,7.47,164800.0,6.7751,6.7751,6.757,6.766,164800.0
2008-08-26 13:50:00,7.48,7.5,7.48,7.49,500000.0,6.7751,6.7932,6.7751,6.7841,500000.0
2008-08-26 13:55:00,7.49,7.49,7.48,7.49,318400.0,6.7841,6.7841,6.7751,6.7841,318400.0
2008-08-26 14:00:00,7.49,7.49,7.46,7.47,1259200.0,6.7841,6.7841,6.757,6.766,1259200.0
2008-08-26 14:05:00,7.48,7.5,7.47,7.49,528000.0,6.7751,6.7932,6.766,6.7841,528000.0
2008-08-26 14:10:00,7.49,7.5,7.49,7.49,702400.0,6.7841,6.7932,6.7841,6.7841,702400.0
2008-08-26 14:15:00,7.49,7.5,7.47,7.47,643200.0,6.7841,6.7932,6.766,6.766,643200.0
2008-08-26 14:20:00,7.48,7.48,7.46,7.47,586400.0,6.7751,6.7751,6.757,6.766,586400.0
2008-08-26 14:25:00,7.46,7.47,7.44,7.45,1456000.0,6.757,6.766,6.7389,6.7479,1456000.0
2008-08-26 14:30:00,7.45,7.46,7.44,7.45,620800.0,6.7479,6.757,6.7389,6.7479,620800.0
2008-08-26 14:35:00,7.45,7.46,7.44,7.46,267200.0,6.7479,6.757,6.7389,6.757,267200.0
2008-08-26 14:40:00,7.46,7.46,7.44,7.44,440000.0,6.757,6.757,6.7389,6.7389,440000.0
2008-08-26 14:45:00,7.44,7.46,7.43,7.46,1707200.0,6.7389,6.757,6.7298,6.757,1707200.0
2008-08-26 14:50:00,7.46,7.47,7.45,7.46,444000.0,6.757,6.766,6.7479,6.757,444000.0
2008-08-26 14:55:00,7.46,7.46,7.44,7.45,444000.0,6.757,6.757,6.7389,6.7479,444000.0
2008-08-26 15:00:00,7.45,7.46,7.45,7.45,142400.0,6.7479,6.757,6.7479,6.7479,142400.0
2008-08-26 15:05:00,7.46,7.48,7.45,7.45,455200.0,6.757,6.7751,6.7479,6.7479,455200.0
2008-08-26 15:10:00,7.45,7.48,7.44,7.48,784000.0,6.7479,6.7751,6.7389,6.7751,784000.0
2008-08-26 15:15:00,7.48,7.5,7.47,7.48,430400.0,6.7751,6.7932,6.766,6.7751,430400.0
2008-08-26 15:20:00,7.48,7.49,7.48,7.48,424800.0,6.7751,6.7841,6.7751,6.7751,424800.0
2008-08-26 15:25:00,7.49,7.49,7.47,7.49,190400.0,6.7841,6.7841,6.766,6.7841,190400.0
2008-08-26 15:30:00,7.49,7.5,7.49,7.49,980000.0,6.7841,6.7932,6.7841,6.7841,980000.0
2008-08-26 15:35:00,7.5,7.52,7.5,7.5,1910400.0,6.7932,6.8113,6.7932,6.7932,1910400.0
2008-08-26 15:40:00,7.5,7.52,7.5,7.5,804800.0,6.7932,6.8113,6.7932,6.7932,804800.0
2008-08-26 15:45:00,7.5,7.53,7.5,7.52,1148000.0,6.7932,6.8204,6.7932,6.8113,1148000.0
2008-08-26 15:50:00,7.52,7.54,7.52,7.53,1791200.0,6.8113,6.8294,6.8113,6.8204,1791200.0
2008-08-26 15:55:00,7.53,7.53,7.52,7.53,1548800.0,6.8204,6.8204,6.8113,6.8204,1548800.0
2008-08-27 09:30:00,7.54,7.55,7.53,7.54,1061600.0,6.8294,6.8385,6.8204,6.8294,1061600.0
2008-08-27 09:35:00,7.54,7.57,7.53,7.57,1808000.0,6.8294,6.8566,6.8204,6.8566,1808000.0
2008-08-27 09:40:00,7.57,7.57,7.54,7.55,820000.0,6.8566,6.8566,6.8294,6.8385,820000.0
2008-08-27 09:45:00,7.56,7.56,7.53,7.54,588000.0,6.8475,6.8475,6.8204,6.8294,588000.0
2008-08-27 09:50:00,7.53,7.54,7.51,7.52,933600.0,6.8204,6.8294,6.8023,6.8113,933600.0
2008-08-27 09:55:00,7.52,7.53,7.52,7.53,694400.0,6.8113,6.8204,6.8113,6.8204,694400.0
2008-08-27 10:00:00,7.53,7.56,7.53,7.55,1224800.0,6.8204,6.8475,6.8204,6.8385,1224800.0
2008-08-27 10:05:00,7.56,7.57,7.55,7.56,800000.0,6.8475,6.8566,6.8385,6.8475,800000.0
2008-08-27 10:10:00,7.56,7.56,7.55,7.55,402400.0,6.8475,6.8475,6.8385,6.8385,402400.0
2008-08-27 10:15:00,7.55,7.58,7.54,7.57,918400.0,6.8385,6.8657,6.8294,6.8566,918400.0
2008-08-27 10:20:00,7.57,7.61,7.57,7.6,1985600.0,6.8566,6.8928,6.8566,6.8838,1985600.0
2008-08-27 10:25:00,7.6,7.6,7.59,7.6,1626400.0,6.8838,6.8838,6.8747,6.8838,1626400.0
2008-08-27 10:30:00,7.6,7.62,7.6,7.62,2017600.0,6.8838,6.9019,6.8838,6.9019,2017600.0
2008-08-27 10:35:00,7.62,7.63,7.61,7.62,1824000.0,6.9019,6.9109,6.8928,6.9019,1824000.0
2008-08-27 10:40:00,7.61,7.62,7.61,7.62,372800.0,6.8928,6.9019,6.8928,6.9019,372800.0
2008-08-27 10:45:00,7.62,7.63,7.61,7.61,818400.0,6.9019,6.9109,6.8928,6.8928,818400.0
2008-08-27 10:50:00,7.61,7.62,7.6,7.6,736000.0,6.8928,6.9019,6.8838,6.8838,736000.0
2008-08-27 10:55:00,7.6,7.61,7.59,7.61,472000.0,6.8838,6.8928,6.8747,6.8928,472000.0
2008-08-27 11:00:00,7.6,7.6,7.58,7.58,512000.0,6.8838,6.8838,6.8657,6.8657,512000.0
2008-08-27 11:05:00,7.58,7.59,7.58,7.58,507200.0,6.8657,6.8747,6.8657,6.8657,507200.0
2008-08-27 11:10:00,7.58,7.6,7.58,7.59,613600.0,6.8657,6.8838,6.8657,6.8747,613600.0
2008-08-27 11:15:00,7.59,7.6,7.58,7.6,417600.0,6.8747,6.8838,6.8657,6.8838,417600.0
2008-08-27 11:20:00,7.6,7.61,7.6,7.6,452000.0,6.8838,6.8928,6.8838,6.8838,452000.0
2008-08-27 11:25:00,7.6,7.6,7.57,7.57,324800.0,6.8838,6.8838,6.8566,6.8566,324800.0
2008-08-27 11:30:00,7.57,7.57,7.56,7.57,971200.0,6.8566,6.8566,6.8475,6.8566,971200.0
2008-08-27 11:35:00,7.57,7.58,7.56,7.57,508000.0,6.8566,6.8657,6.8475,6.8566,508000.0
2008-08-27 11:40:00,7.57,7.57,7.56,7.57,387200.0,6.8566,6.8566,6.8475,6.8566,387200.0
2008-08-27 11:45:00,7.57,7.59,7.57,7.58,564800.0,6.8566,6.8747,6.8566,6.8657,564800.0
2008-08-27 11:50:00,7.58,7.58,7.57,7.57,744800.0,6.8657,6.8657,6.8566,6.8566,744800.0
2008-08-27 11:55:00,7.57,7.59,7.56,7.59,1604800.0,6.8566,6.8747,6.8475,6.8747,1604800.0
2008-08-27 12:00:00,7.59,7.59,7.57,7.59,669600.0,6.8747,6.8747,6.8566,6.8747,669600.0
2008-08-27 12:05:00,7.59,7.63,7.59,7.62,1111200.0,6.8747,6.9109,6.8747,6.9019,1111200.0
2008-08-27 12:10:00,7.62,7.64,7.62,7.63,415200.0,6.9019,6.92,6.9019,6.9109,415200.0
2008-08-27 12:15:00,7.63,7.64,7.62,7.64,638400.0,6.9109,6.92,6.9019,6.92,638400.0
2008-08-27 12:20:00,7.64,7.66,7.64,7.65,935200.0,6.92,6.9381,6.92,6.9291,935200.0
2008-08-27 12:25:00,7.65,7.66,7.65,7.65,488000.0,6.9291,6.9381,6.9291,6.9291,488000.0
2008-08-27 12:30:00,7.65,7.66,7.65,7.66,1030400.0,6.9291,6.9381,6.9291,6.9381,1030400.0
2008-08-27 12:35:00,7.66,7.66,7.64,7.65,428000.0,6.9381,6.9381,6.92,6.9291,428000.0
2008-08-27 12:40:00,7.65,7.67,7.64,7.67,1379200.0,6.9291,6.9472,6.92,6.9472,1379200.0
2008-08-27 12:45:00,7.67,7.7,7.67,7.68,1533600.0,6.9472,6.9744,6.9472,6.9562,1533600.0
2008-08-27 12:50:00,7.69,7.69,7.68,7.68,676800.0,6.9653,6.9653,6.9562,6.9562,676800.0
2008-08-27 12:55:00,7.68,7.69,7.68,7.68,372800.0,6.9562,6.9653,6.9562,6.9562,372800.0
2008-08-27 13:00:00,7.68,7.68,7.66,7.67,1243200.0,6.9562,6.9562,6.9381,6.9472,1243200.0
2008-08-27 13:05:00,7.67,7.67,7.66,7.66,235200.0,6.9472,6.9472,6.9381,6.9381,235200.0
2008-08-27 13:10:00,7.67,7.67,7.66,7.67,408000.0,6.9472,6.9472,6.9381,6.9472,408000.0
2008-08-27 13:15:00,7.67,7.67,7.66,7.66,216800.0,6.9472,6.9472,6.9381,6.9381,216800.0
2008-08-27 13:20:00,7.66,7.66,7.64,7.65,666400.0,6.9381,6.9381,6.92,6.9291,666400.0
2008-08-27 13:25:00,7.65,7.66,7.65,7.66,357600.0,6.9291,6.9381,6.9291,6.9381,357600.0
2008-08-27 13:30:00,7.66,7.66,7.65,7.65,573600.0,6.9381,6.9381,6.9291,6.9291,573600.0
2008-08-27 13:35:00,7.65,7.66,7.65,7.66,310400.0,6.9291,6.9381,6.9291,6.9381,310400.0
2008-08-27 13:40:00,7.66,7.67,7.66,7.67,267200.0,6.9381,6.9472,6.9381,6.9472,267200.0
2008-08-27 13:45:00,7.67,7.68,7.67,7.67,323200.0,6.9472,6.9562,6.9472,6.9472,323200.0
2008-08-27 13:50:00,7.67,7.67,7.65,7.65,394400.0,6.9472,6.9472,6.9291,6.9291,394400.0
2008-08-27 13:55:00,7.65,7.66,7.65,7.65,251200.0,6.9291,6.9381,6.9291,6.9291,251200.0
2008-08-27 14:00:00,7.65,7.65,7.64,7.65,471200.0,6.9291,6.9291,6.92,6.9291,471200.0
2008-08-27 14:05:00,7.65,7.65,7.64,7.65,608800.0,6.9291,6.9291,6.92,6.9291,608800.0
2008-08-27 14:10:00,7.65,7.65,7.63,7.64,560000.0,6.9291,6.9291,6.9109,6.92,560000.0
2008-08-27 14:15:00,7.64,7.65,7.63,7.65,459200.0,6.92,6.9291,6.9109,6.9291,459200.0
2008-08-27 14:20:00,7.65,7.66,7.65,7.66,258400.0,6.9291,6.9381,6.9291,6.9381,258400.0
2008-08-27 14:25:00,7.66,7.67,7.65,7.66,356800.0,6.9381,6.9472,6.9291,6.9381,356800.0
2008-08-27 14:30:00,7.66,7.66,7.66,7.66,218400.0,6.9381,6.9381,6.9381,6.9381,218400.0
2008-08-27 14:35:00,7.66,7.67,7.66,7.67,292000.0,6.9381,6.9472,6.9381,6.9472,292000.0
2008-08-27 14:40:00,7.67,7.69,7.67,7.68,379200.0,6.9472,6.9653,6.9472,6.9562,379200.0
2008-08-27 14:45:00,7.68,7.69,7.67,7.68,579200.0,6.9562,6.9653,6.9472,6.9562,579200.0
2008-08-27 14:50:00,7.68,7.69,7.66,7.66,349600.0,6.9562,6.9653,6.9381,6.9381,349600.0
2008-08-27 14:55:00,7.66,7.66,7.65,7.65,448800.0,6.9381,6.9381,6.9291,6.9291,448800.0
2008-08-27 15:00:00,7.65,7.66,7.65,7.65,646400.0,6.9291,6.9381,6.9291,6.9291,646400.0
2008-08-27 15:05:00,7.65,7.67,7.65,7.67,387200.0,6.9291,6.9472,6.9291,6.9472,387200.0
2008-08-27 15:10:00,7.67,7.67,7.64,7.65,280000.0,6.9472,6.9472,6.92,6.9291,280000.0
2008-08-27 15:15:00,7.65,7.65,7.62,7.62,1269600.0,6.9291,6.9291,6.9019,6.9019,1269600.0
2008-08-27 15:20:00,7.62,7.63,7.61,7.62,549600.0,6.9019,6.9109,6.8928,6.9019,549600.0
2008-08-27 15:25:00,7.62,7.63,7.6,7.61,709600.0,6.9019,6.9109,6.8838,6.8928,709600.0
2008-08-27 15:30:00,7.61,7.61,7.6,7.61,784000.0,6.8928,6.8928,6.8838,6.8928,784000.0
2008-08-27 15:35:00,7.61,7.62,7.6,7.6,514400.0,6.8928,6.9019,6.8838,6.8838,514400.0
2008-08-27 15:40:00,7.61,7.62,7.6,7.62,358400.0,6.8928,6.9019,6.8838,6.9019,358400.0
2008-08-27 15:45:00,7.62,7.62,7.59,7.61,705600.0,6.9019,6.9019,6.8747,6.8928,705600.0
2008-08-27 15:50:00,7.61,7.63,7.6,7.63,637600.0,6.8928,6.9109,6.8838,6.9109,637600.0
2008-08-27 15:55:00,7.63,7.65,7.63,7.65,1458400.0,6.9109,6.9291,6.9109,6.9291,1458400.0
2008-08-28 09:30:00,7.74,7.76,7.73,7.76,1830400.0,7.0106,7.0287,7.0015,7.0287,1830400.0
2008-08-28 09:35:00,7.76,7.77,7.76,7.76,1264000.0,7.0287,7.0378,7.0287,7.0287,1264000.0
2008-08-28 09:40:00,7.77,7.78,7.74,7.75,1980800.0,7.0378,7.0468,7.0106,7.0196,1980800.0
2008-08-28 09:45:00,7.75,7.76,7.73,7.75,1360800.0,7.0196,7.0287,7.0015,7.0196,1360800.0
2008-08-28 09:50:00,7.75,7.75,7.73,7.74,1040000.0,7.0196,7.0196,7.0015,7.0106,1040000.0
2008-08-28 09:55:00,7.74,7.76,7.74,7.76,1300000.0,7.0106,7.0287,7.0106,7.0287,1300000.0
2008-08-28 10:00:00,7.76,7.77,7.73,7.74,1324800.0,7.0287,7.0378,7.0015,7.0106,1324800.0
2008-08-28 10:05:00,7.74,7.75,7.73,7.75,1250400.0,7.0106,7.0196,7.0015,7.0196,1250400.0
2008-08-28 10:10:00,7.75,7.77,7.74,7.77,551200.0,7.0196,7.0378,7.0106,7.0378,551200.0
2008-08-28 10:15:00,7.77,7.78,7.75,7.75,960000.0,7.0378,7.0468,7.0196,7.0196,960000.0
2008-08-28 10:20:00,7.75,7.76,7.73,7.75,1198400.0,7.0196,7.0287,7.0015,7.0196,1198400.0
2008-08-28 10:25:00,7.75,7.75,7.74,7.75,608000.0,7.0196,7.0196,7.0106,7.0196,608000.0
2008-08-28 10:30:00,7.75,7.76,7.74,7.74,673600.0,7.0196,7.0287,7.0106,7.0106,673600.0
2008-08-28 10:35:00,7.74,7.76,7.74,7.75,2214400.0,7.0106,7.0287,7.0106,7.0196,2214400.0
2008-08-28 10:40:00,7.76,7.79,7.75,7.78,1108800.0,7.0287,7.0559,7.0196,7.0468,1108800.0
2008-08-28 10:45:00,7.79,7.79,7.78,7.78,1338400.0,7.0559,7.0559,7.0468,7.0468,1338400.0
2008-08-28 10:50:00,7.78,7.79,7.78,7.79,765600.0,7.0468,7.0559,7.0468,7.0559,765600.0
2008-08-28 10:55:00,7.78,7.79,7.77,7.78,532000.0,7.0468,7.0559,7.0378,7.0468,532000.0
2008-08-28 11:00:00,7.78,7.78,7.76,7.77,532000.0,7.0468,7.0468,7.0287,7.0378,532000.0
2008-08-28 11:05:00,7.76,7.78,7.76,7.77,381600.0,7.0287,7.0468,7.0287,7.0378,381600.0
2008-08-28 11:10:00,7.77,7.77,7.76,7.77,269600.0,7.0378,7.0378,7.0287,7.0378,269600.0
2008-08-28 11:15:00,7.77,7.78,7.77,7.78,320000.0,7.0378,7.0468,7.0378,7.0468,320000.0
2008-08-28 11:20:00,7.78,7.78,7.76,7.76,823200.0,7.0468,7.0468,7.0287,7.0287,823200.0
2008-08-28 11:25:00,7.76,7.78,7.76,7.77,351200.0,7.0287,7.0468,7.0287,7.0378,351200.0
2008-08-28 11:30:00,7.77,7.78,7.77,7.78,252000.0,7.0378,7.0468,7.0378,7.0468,252000.0
2008-08-28 11:35:00,7.78,7.79,7.77,7.77,407200.0,7.0468,7.0559,7.0378,7.0378,407200.0
2008-08-28 11:40:00,7.77,7.77,7.74,7.76,561600.0,7.0378,7.0378,7.0106,7.0287,561600.0
2008-08-28 11:45:00,7.76,7.79,7.75,7.78,876800.0,7.0287,7.0559,7.0196,7.0468,876800.0
2008-08-28 11:50:00,7.78,7.82,7.78,7.82,1536800.0,7.0468,7.083,7.0468,7.083,1536800.0
2008-08-28 11:55:00,7.82,7.83,7.82,7.83,757600.0,7.083,7.0921,7.083,7.0921,757600.0
2008-08-28 12:00:00,7.82,7.83,7.81,7.83,884800.0,7.083,7.0921,7.074,7.0921,884800.0
2008-08-28 12:05:00,7.83,7.83,7.81,7.82,624000.0,7.0921,7.0921,7.074,7.083,624000.0
2008-08-28 12:10:00,7.82,7.82,7.81,7.82,400800.0,7.083,7.083,7.074,7.083,400800.0
2008-08-28 12:15:00,7.82,7.83,7.81,7.81,345600.0,7.083,7.0921,7.074,7.074,345600.0
2008-08-28 12:20:00,7.81,7.82,7.81,7.82,221600.0,7.074,7.083,7.074,7.083,221600.0
2008-08-28 12:25:00,7.82,7.83,7.81,7.83,630400.0,7.083,7.0921,7.074,7.0921,630400.0
2008-08-28 12:30:00,7.83,7.83,7.81,7.82,489600.0,7.0921,7.0921,7.074,7.083,489600.0
2008-08-28 12:35:00,7.81,7.82,7.8,7.81,703200.0,7.074,7.083,7.0649,7.074,703200.0
2008-08-28 12:40:00,7.8,7.81,7.8,7.8,562400.0,7.0649,7.074,7.0649,7.0649,562400.0
2008-08-28 12:45:00,7.81,7.81,7.8,7.8,220000.0,7.074,7.074,7.0649,7.0649,220000.0
2008-08-28 12:50:00,7.8,7.82,7.79,7.82,472800.0,7.0649,7.083,7.0559,7.083,472800.0
2008-08-28 12:55:00,7.82,7.82,7.81,7.82,188800.0,7.083,7.083,7.074,7.083,188800.0
2008-08-28 13:00:00,7.81,7.82,7.8,7.81,327200.0,7.074,7.083,7.0649,7.074,327200.0
2008-08-28 13:05:00,7.81,7.82,7.81,7.81,189600.0,7.074,7.083,7.074,7.074,189600.0
2008-08-28 13:10:00,7.81,7.81,7.8,7.81,402400.0,7.074,7.074,7.0649,7.074,402400.0
2008-08-28 13:15:00,7.82,7.82,7.81,7.81,147200.0,7.083,7.083,7.074,7.074,147200.0
2008-08-28 13:20:00,7.81,7.82,7.8,7.81,316000.0,7.074,7.083,7.0649,7.074,316000.0
2008-08-28 13:25:00,7.81,7.82,7.8,7.82,694400.0,7.074,7.083,7.0649,7.083,694400.0
2008-08-28 13:30:00,7.82,7.83,7.82,7.83,364000.0,7.083,7.0921,7.083,7.0921,364000.0
2008-08-28 13:35:00,7.83,7.83,7.82,7.83,294400.0,7.0921,7.0921,7.083,7.0921,294400.0
2008-08-28 13:40:00,7.82,7.84,7.82,7.84,491200.0,7.083,7.1012,7.083,7.1012,491200.0
2008-08-28 13:45:00,7.84,7.85,7.82,7.83,447200.0,7.1012,7.1102,7.083,7.0921,447200.0
2008-08-28 13:50:00,7.83,7.83,7.82,7.82,213600.0,7.0921,7.0921,7.083,7.083,213600.0
2008-08-28 13:55:00,7.82,7.83,7.82,7.83,364000.0,7.083,7.0921,7.083,7.0921,364000.0
2008-08-28 14:00:00,7.83,7.83,7.81,7.81,288000.0,7.0921,7.0921,7.074,7.074,288000.0
2008-08-28 14:05:00,7.81,7.81,7.79,7.8,600000.0,7.074,7.074,7.0559,7.0649,600000.0
2008-08-28 14:10:00,7.8,7.83,7.8,7.83,700000.0,7.0649,7.0921,7.0649,7.0921,700000.0
2008-08-28 14:15:00,7.83,7.84,7.82,7.83,633600.0,7.0921,7.1012,7.083,7.0921,633600.0
2008-08-28 14:20:00,7.83,7.84,7.83,7.83,341600.0,7.0921,7.1012,7.0921,7.0921,341600.0
2008-08-28 14:25:00,7.83,7.83,7.82,7.83,366400.0,7.0921,7.0921,7.083,7.0921,366400.0
2008-08-28 14:30:00,7.84,7.85,7.84,7.85,357600.0,7.1012,7.1102,7.1012,7.1102,357600.0
2008-08-28 14:35:00,7.85,7.86,7.84,7.85,520000.0,7.1102,7.1193,7.1012,7.1102,520000.0
2008-08-28 14:40:00,7.85,7.85,7.84,7.85,216800.0,7.1102,7.1102,7.1012,7.1102,216800.0
2008-08-28 14:45:00,7.85,7.85,7.84,7.84,160000.0,7.1102,7.1102,7.1012,7.1012,160000.0
2008-08-28 14:50:00,7.84,7.85,7.84,7.85,105600.0,7.1012,7.1102,7.1012,7.1102,105600.0
2008-08-28 14:55:00,7.85,7.86,7.84,7.84,319200.0,7.1102,7.1193,7.1012,7.1012,319200.0
2008-08-28 15:00:00,7.84,7.85,7.83,7.85,378400.0,7.1012,7.1102,7.0921,7.1102,378400.0
2008-08-28 15:05:00,7.85,7.86,7.84,7.85,268800.0,7.1102,7.1193,7.1012,7.1102,268800.0
2008-08-28 15:10:00,7.85,7.85,7.83,7.83,260800.0,7.1102,7.1102,7.0921,7.0921,260800.0
2008-08-28 15:15:00,7.84,7.85,7.83,7.84,493600.0,7.1012,7.1102,7.0921,7.1012,493600.0
2008-08-28 15:20:00,7.84,7.85,7.82,7.85,730400.0,7.1012,7.1102,7.083,7.1102,730400.0
2008-08-28 15:25:00,7.85,7.85,7.83,7.85,636800.0,7.1102,7.1102,7.0921,7.1102,636800.0
2008-08-28 15:30:00,7.85,7.85,7.83,7.84,304000.0,7.1102,7.1102,7.0921,7.1012,304000.0
2008-08-28 15:35:00,7.84,7.85,7.84,7.85,327200.0,7.1012,7.1102,7.1012,7.1102,327200.0
2008-08-28 15:40:00,7.85,7.87,7.85,7.86,955200.0,7.1102,7.1283,7.1102,7.1193,955200.0
2008-08-28 15:45:00,7.86,7.86,7.85,7.85,917600.0,7.1193,7.1193,7.1102,7.1102,917600.0
2008-08-28 15:50:00,7.85,7.86,7.85,7.85,728000.0,7.1102,7.1193,7.1102,7.1102,728000.0
2008-08-28 15:55:00,7.85,7.87,7.85,7.87,1546400.0,7.1102,7.1283,7.1102,7.1283,1546400.0
2008-08-29 09:30:00,7.79,7.81,7.78,7.8,1109600.0,7.0559,7.074,7.0468,7.0649,1109600.0
2008-08-29 09:35:00,7.8,7.8,7.78,7.79,756000.0,7.0649,7.0649,7.0468,7.0559,756000.0
2008-08-29 09:40:00,7.78,7.83,7.78,7.83,1460000.0,7.0468,7.0921,7.0468,7.0921,1460000.0
2008-08-29 09:45:00,7.83,7.84,7.83,7.84,1598400.0,7.0921,7.1012,7.0921,7.1012,1598400.0
2008-08-29 09:50:00,7.84,7.85,7.82,7.84,1465600.0,7.1012,7.1102,7.083,7.1012,1465600.0
2008-08-29 09:55:00,7.83,7.84,7.8,7.82,1863200.0,7.0921,7.1012,7.0649,7.083,1863200.0
2008-08-29 10:00:00,7.82,7.83,7.79,7.79,975200.0,7.083,7.0921,7.0559,7.0559,975200.0
2008-08-29 10:05:00,7.79,7.8,7.78,7.8,924000.0,7.0559,7.0649,7.0468,7.0649,924000.0
2008-08-29 10:10:00,7.8,7.81,7.79,7.79,446400.0,7.0649,7.074,7.0559,7.0559,446400.0
2008-08-29 10:15:00,7.79,7.8,7.78,7.79,700800.0,7.0559,7.0649,7.0468,7.0559,700800.0
2008-08-29 10:20:00,7.79,7.8,7.76,7.77,1236000.0,7.0559,7.0649,7.0287,7.0378,1236000.0
2008-08-29 10:25:00,7.77,7.77,7.76,7.77,373600.0,7.0378,7.0378,7.0287,7.0378,373600.0
2008-08-29 10:30:00,7.77,7.78,7.76,7.76,708000.0,7.0378,7.0468,7.0287,7.0287,708000.0
2008-08-29 10:35:00,7.76,7.77,7.74,7.75,583200.0,7.0287,7.0378,7.0106,7.0196,583200.0
2008-08-29 10:40:00,7.75,7.75,7.72,7.73,1281600.0,7.0196,7.0196,6.9925,7.0015,1281600.0
2008-08-29 10:45:00,7.72,7.73,7.72,7.73,722400.0,6.9925,7.0015,6.9925,7.0015,722400.0
2008-08-29 10:50:00,7.73,7.74,7.72,7.72,690400.0,7.0015,7.0106,6.9925,6.9925,690400.0
2008-08-29 10:55:00,7.72,7.73,7.72,7.73,470400.0,6.9925,7.0015,6.9925,7.0015,470400.0
2008-08-29 11:00:00,7.73,7.74,7.73,7.74,792000.0,7.0015,7.0106,7.0015,7.0106,792000.0
2008-08-29 11:05:00,7.74,7.75,7.73,7.75,679200.0,7.0106,7.0196,7.0015,7.0196,679200.0
2008-08-29 11:10:00,7.74,7.75,7.74,7.74,482400.0,7.0106,7.0196,7.0106,7.0106,482400.0
2008-08-29 11:15:00,7.74,7.75,7.74,7.75,551200.0,7.0106,7.0196,7.0106,7.0196,551200.0
2008-08-29 11:20:00,7.75,7.75,7.72,7.73,864800.0,7.0196,7.0196,6.9925,7.0015,864800.0
2008-08-29 11:25:00,7.73,7.74,7.72,7.73,556800.0,7.0015,7.0106,6.9925,7.0015,556800.0
2008-08-29 11:30:00,7.73,7.73,7.72,7.73,782400.0,7.0015,7.0015,6.9925,7.0015,782400.0
2008-08-29 11:35:00,7.72,7.73,7.71,7.72,516000.0,6.9925,7.0015,6.9834,6.9925,516000.0
2008-08-29 11:40:00,7.72,7.75,7.72,7.74,564000.0,6.9925,7.0196,6.9925,7.0106,564000.0
2008-08-29 11:45:00,7.74,7.74,7.72,7.73,532800.0,7.0106,7.0106,6.9925,7.0015,532800.0
2008-08-29 11:50:00,7.73,7.74,7.73,7.74,152800.0,7.0015,7.0106,7.0015,7.0106,152800.0
2008-08-29 11:55:00,7.74,7.75,7.73,7.73,435200.0,7.0106,7.0196,7.0015,7.0015,435200.0
2008-08-29 12:00:00,7.73,7.73,7.71,7.71,625600.0,7.0015,7.0015,6.9834,6.9834,625600.0
2008-08-29 12:05:00,7.71,7.71,7.69,7.7,713600.0,6.9834,6.9834,6.9653,6.9744,713600.0
2008-08-29 12:10:00,7.7,7.7,7.69,7.69,647200.0,6.9744,6.9744,6.9653,6.9653,647200.0
2008-08-29 12:15:00,7.69,7.7,7.68,7.7,858400.0,6.9653,6.9744,6.9562,6.9744,858400.0
2008-08-29 12:20:00,7.7,7.7,7.69,7.69,244800.0,6.9744,6.9744,6.9653,6.9653,244800.0
2008-08-29 12:25:00,7.69,7.7,7.69,7.69,201600.0,6.9653,6.9744,6.9653,6.9653,201600.0
2008-08-29 12:30:00,7.69,7.7,7.69,7.7,138400.0,6.9653,6.9744,6.9653,6.9744,138400.0
2008-08-29 12:35:00,7.7,7.71,7.7,7.7,466400.0,6.9744,6.9834,6.9744,6.9744,466400.0
2008-08-29 12:40:00,7.7,7.71,7.69,7.7,312800.0,6.9744,6.9834,6.9653,6.9744,312800.0
2008-08-29 12:45:00,7.7,7.71,7.69,7.7,561600.0,6.9744,6.9834,6.9653,6.9744,561600.0
2008-08-29 12:50:00,7.7,7.73,7.7,7.72,1549600.0,6.9744,7.0015,6.9744,6.9925,1549600.0
2008-08-29 12:55:00,7.72,7.73,7.71,7.73,209600.0,6.9925,7.0015,6.9834,7.0015,209600.0
2008-08-29 13:00:00,7.73,7.74,7.72,7.74,766400.0,7.0015,7.0106,6.9925,7.0106,766400.0
2008-08-29 13:05:00,7.74,7.74,7.73,7.74,716800.0,7.0106,7.0106,7.0015,7.0106,716800.0
2008-08-29 13:10:00,7.74,7.75,7.73,7.74,369600.0,7.0106,7.0196,7.0015,7.0106,369600.0
2008-08-29 13:15:00,7.74,7.74,7.73,7.74,148800.0,7.0106,7.0106,7.0015,7.0106,148800.0
2008-08-29 13:20:00,7.74,7.77,7.74,7.76,975200.0,7.0106,7.0378,7.0106,7.0287,975200.0
2008-08-29 13:25:00,7.76,7.77,7.75,7.76,655200.0,7.0287,7.0378,7.0196,7.0287,655200.0
2008-08-29 13:30:00,7.76,7.77,7.75,7.75,342400.0,7.0287,7.0378,7.0196,7.0196,342400.0
2008-08-29 13:35:00,7.75,7.75,7.73,7.74,350400.0,7.0196,7.0196,7.0015,7.0106,350400.0
2008-08-29 13:40:00,7.73,7.74,7.73,7.74,167200.0,7.0015,7.0106,7.0015,7.0106,167200.0
2008-08-29 13:45:00,7.74,7.74,7.73,7.74,102400.0,7.0106,7.0106,7.0015,7.0106,102400.0
2008-08-29 13:50:00,7.74,7.75,7.74,7.74,165600.0,7.0106,7.0196,7.0106,7.0106,165600.0
2008-08-29 13:55:00,7.74,7.74,7.73,7.74,416800.0,7.0106,7.0106,7.0015,7.0106,416800.0
2008-08-29 14:00:00,7.74,7.75,7.74,7.75,338400.0,7.0106,7.0196,7.0106,7.0196,338400.0
2008-08-29 14:05:00,7.74,7.75,7.74,7.74,116000.0,7.0106,7.0196,7.0106,7.0106,116000.0
2008-08-29 14:10:00,7.74,7.76,7.74,7.76,151200.0,7.0106,7.0287,7.0106,7.0287,151200.0
2008-08-29 14:15:00,7.76,7.76,7.74,7.76,424000.0,7.0287,7.0287,7.0106,7.0287,424000.0
2008-08-29 14:20:00,7.76,7.76,7.74,7.74,330400.0,7.0287,7.0287,7.0106,7.0106,330400.0
2008-08-29 14:25:00,7.74,7.77,7.74,7.76,700000.0,7.0106,7.0378,7.0106,7.0287,700000.0
2008-08-29 14:30:00,7.76,7.77,7.75,7.76,564800.0,7.0287,7.0378,7.0196,7.0287,564800.0
2008-08-29 14:35:00,7.76,7.76,7.75,7.75,260000.0,7.0287,7.0287,7.0196,7.0196,260000.0
2008-08-29 14:40:00,7.75,7.76,7.75,7.75,112800.0,7.0196,7.0287,7.0196,7.0196,112800.0
2008-08-29 14:45:00,7.75,7.75,7.74,7.75,812800.0,7.0196,7.0196,7.0106,7.0196,812800.0
2008-08-29 14:50:00,7.74,7.75,7.74,7.74,149600.0,7.0106,7.0196,7.0106,7.0106,149600.0
2008-08-29 14:55:00,7.74,7.76,7.74,7.75,293600.0,7.0106,7.0287,7.0106,7.0196,293600.0
2008-08-29 15:00:00,7.75,7.76,7.74,7.74,265600.0,7.0196,7.0287,7.0106,7.0106,265600.0
2008-08-29 15:05:00,7.74,7.74,7.72,7.73,774400.0,7.0106,7.0106,6.9925,7.0015,774400.0
2008-08-29 15:10:00,7.73,7.73,7.72,7.73,293600.0,7.0015,7.0015,6.9925,7.0015,293600.0
2008-08-29 15:15:00,7.73,7.73,7.71,7.71,327200.0,7.0015,7.0015,6.9834,6.9834,327200.0
2008-08-29 15:20:00,7.71,7.72,7.7,7.72,348800.0,6.9834,6.9925,6.9744,6.9925,348800.0
2008-08-29 15:25:00,7.72,7.72,7.7,7.7,841600.0,6.9925,6.9925,6.9744,6.9744,841600.0
2008-08-29 15:30:00,7.7,7.72,7.69,7.72,360000.0,6.9744,6.9925,6.9653,6.9925,360000.0
2008-08-29 15:35:00,7.72,7.73,7.7,7.71,596800.0,6.9925,7.0015,6.9744,6.9834,596800.0
2008-08-29 15:40:00,7.71,7.71,7.69,7.7,718400.0,6.9834,6.9834,6.9653,6.9744,718400.0
2008-08-29 15:45:00,7.7,7.71,7.7,7.7,1213600.0,6.9744,6.9834,6.9744,6.9744,1213600.0
2008-08-29 15:50:00,7.7,7.7,7.67,7.68,936000.0,6.9744,6.9744,6.9472,6.9562,936000.0
2008-08-29 15:55:00,7.68,7.68,7.66,7.68,939200.0,6.9562,6.9562,6.9381,6.9562,939200.0
2008-09-02 09:30:00,7.84,7.85,7.84,7.85,4098400.0,7.1012,7.1102,7.1012,7.1102,4098400.0
2008-09-02 09:35:00,7.86,7.88,7.86,7.87,1921600.0,7.1193,7.1374,7.1193,7.1283,1921600.0
2008-09-02 09:40:00,7.87,7.89,7.87,7.88,2504800.0,7.1283,7.1464,7.1283,7.1374,2504800.0
2008-09-02 09:45:00,7.88,7.92,7.88,7.89,2927200.0,7.1374,7.1736,7.1374,7.1464,2927200.0
2008-09-02 09:50:00,7.89,7.89,7.87,7.88,1959200.0,7.1464,7.1464,7.1283,7.1374,1959200.0
2008-09-02 09:55:00,7.88,7.89,7.87,7.87,2155200.0,7.1374,7.1464,7.1283,7.1283,2155200.0
2008-09-02 10:00:00,7.87,7.91,7.86,7.9,2612800.0,7.1283,7.1646,7.1193,7.1555,2612800.0
2008-09-02 10:05:00,7.9,7.9,7.86,7.87,2200000.0,7.1555,7.1555,7.1193,7.1283,2200000.0
2008-09-02 10:10:00,7.87,7.88,7.85,7.87,1440800.0,7.1283,7.1374,7.1102,7.1283,1440800.0
2008-09-02 10:15:00,7.87,7.88,7.85,7.86,1405600.0,7.1283,7.1374,7.1102,7.1193,1405600.0
2008-09-02 10:20:00,7.86,7.86,7.83,7.84,1308000.0,7.1193,7.1193,7.0921,7.1012,1308000.0
2008-09-02 10:25:00,7.84,7.85,7.83,7.84,864800.0,7.1012,7.1102,7.0921,7.1012,864800.0
2008-09-02 10:30:00,7.84,7.84,7.83,7.83,1028000.0,7.1012,7.1012,7.0921,7.0921,1028000.0
2008-09-02 10:35:00,7.83,7.84,7.82,7.82,1514400.0,7.0921,7.1012,7.083,7.083,1514400.0
2008-09-02 10:40:00,7.82,7.82,7.79,7.79,1314400.0,7.083,7.083,7.0559,7.0559,1314400.0
2008-09-02 10:45:00,7.8,7.8,7.77,7.8,2203200.0,7.0649,7.0649,7.0378,7.0649,2203200.0
2008-09-02 10:50:00,7.8,7.8,7.79,7.79,1235200.0,7.0649,7.0649,7.0559,7.0559,1235200.0
2008-09-02 10:55:00,7.79,7.81,7.78,7.81,1952000.0,7.0559,7.074,7.0468,7.074,1952000.0
2008-09-02 11:00:00,7.81,7.81,7.8,7.8,894400.0,7.074,7.074,7.0649,7.0649,894400.0
2008-09-02 11:05:00,7.8,7.81,7.8,7.8,936800.0,7.0649,7.074,7.0649,7.0649,936800.0
2008-09-02 11:10:00,7.8,7.82,7.8,7.82,284800.0,7.0649,7.083,7.0649,7.083,284800.0
2008-09-02 11:15:00,7.81,7.82,7.8,7.81,392000.0,7.074,7.083,7.0649,7.074,392000.0
2008-09-02 11:20:00,7.81,7.82,7.78,7.79,1128800.0,7.074,7.083,7.0468,7.0559,1128800.0
2008-09-02 11:25:00,7.79,7.82,7.79,7.81,542400.0,7.0559,7.083,7.0559,7.074,542400.0
2008-09-02 11:30:00,7.81,7.83,7.81,7.83,1124800.0,7.074,7.0921,7.074,7.0921,1124800.0
2008-09-02 11:35:00,7.83,7.83,7.83,7.83,277600.0,7.0921,7.0921,7.0921,7.0921,277600.0
2008-09-02 11:40:00,7.83,7.85,7.82,7.82,632800.0,7.0921,7.1102,7.083,7.083,632800.0
2008-09-02 11:45:00,7.82,7.82,7.81,7.81,440800.0,7.083,7.083,7.074,7.074,440800.0
2008-09-02 11:50:00,7.81,7.81,7.79,7.8,295200.0,7.074,7.074,7.0559,7.0649,295200.0
2008-09-02 11:55:00,7.8,7.81,7.79,7.79,580000.0,7.0649,7.074,7.0559,7.0559,580000.0
2008-09-02 12:00:00,7.79,7.8,7.79,7.79,297600.0,7.0559,7.0649,7.0559,7.0559,297600.0
2008-09-02 12:05:00,7.8,7.8,7.79,7.8,321600.0,7.0649,7.0649,7.0559,7.0649,321600.0
2008-09-02 12:10:00,7.8,7.8,7.79,7.8,272000.0,7.0649,7.0649,7.0559,7.0649,272000.0
2008-09-02 12:15:00,7.8,7.81,7.79,7.79,329600.0,7.0649,7.074,7.0559,7.0559,329600.0
2008-09-02 12:20:00,7.79,7.8,7.76,7.76,1140800.0,7.0559,7.0649,7.0287,7.0287,1140800.0
2008-09-02 12:25:00,7.76,7.76,7.72,7.73,1959200.0,7.0287,7.0287,6.9925,7.0015,1959200.0
2008-09-02 12:30:00,7.73,7.73,7.7,7.71,1847200.0,7.0015,7.0015,6.9744,6.9834,1847200.0
2008-09-02 12:35:00,7.71,7.73,7.7,7.71,1978400.0,6.9834,7.0015,6.9744,6.9834,1978400.0
2008-09-02 12:40:00,7.71,7.71,7.69,7.71,2488000.0,6.9834,6.9834,6.9653,6.9834,2488000.0
2008-09-02 12:45:00,7.7,7.71,7.7,7.7,750400.0,6.9744,6.9834,6.9744,6.9744,750400.0
2008-09-02 12:50:00,7.7,7.72,7.7,7.72,2215200.0,6.9744,6.9925,6.9744,6.9925,2215200.0
2008-09-02 12:55:00,7.72,7.72,7.71,7.71,622400.0,6.9925,6.9925,6.9834,6.9834,622400.0
2008-09-02 13:00:00,7.71,7.71,7.7,7.71,948800.0,6.9834,6.9834,6.9744,6.9834,948800.0
2008-09-02 13:05:00,7.71,7.72,7.71,7.72,596800.0,6.9834,6.9925,6.9834,6.9925,596800.0
2008-09-02 13:10:00,7.72,7.73,7.72,7.73,852800.0,6.9925,7.0015,6.9925,7.0015,852800.0
2008-09-02 13:15:00,7.73,7.73,7.72,7.72,536000.0,7.0015,7.0015,6.9925,6.9925,536000.0
2008-09-02 13:20:00,7.72,7.72,7.71,7.72,476000.0,6.9925,6.9925,6.9834,6.9925,476000.0
2008-09-02 13:25:00,7.72,7.73,7.72,7.73,348800.0,6.9925,7.0015,6.9925,7.0015,348800.0
2008-09-02 13:30:00,7.73,7.74,7.71,7.74,796800.0,7.0015,7.0106,6.9834,7.0106,796800.0
2008-09-02 13:35:00,7.74,7.75,7.73,7.74,759200.0,7.0106,7.0196,7.0015,7.0106,759200.0
2008-09-02 13:40:00,7.74,7.74,7.7,7.71,713600.0,7.0106,7.0106,6.9744,6.9834,713600.0
2008-09-02 13:45:00,7.71,7.71,7.68,7.68,1670400.0,6.9834,6.9834,6.9562,6.9562,1670400.0
2008-09-02 13:50:00,7.68,7.68,7.63,7.65,2929600.0,6.9562,6.9562,6.9109,6.9291,2929600.0
2008-09-02 13:55:00,7.65,7.65,7.63,7.64,2094400.0,6.9291,6.9291,6.9109,6.92,2094400.0
2008-09-02 14:00:00,7.64,7.66,7.62,7.65,1419200.0,6.92,6.9381,6.9019,6.9291,1419200.0
2008-09-02 14:05:00,7.65,7.65,7.63,7.63,1184800.0,6.9291,6.9291,6.9109,6.9109,1184800.0
2008-09-02 14:10:00,7.63,7.64,7.61,7.61,1768800.0,6.9109,6.92,6.8928,6.8928,1768800.0
2008-09-02 14:15:00,7.62,7.62,7.59,7.6,2095200.0,6.9019,6.9019,6.8747,6.8838,2095200.0
2008-09-02 14:20:00,7.6,7.62,7.59,7.62,1651200.0,6.8838,6.9019,6.8747,6.9019,1651200.0
2008-09-02 14:25:00,7.62,7.63,7.6,7.61,882400.0,6.9019,6.9109,6.8838,6.8928,882400.0
2008-09-02 14:30:00,7.61,7.63,7.61,7.63,830400.0,6.8928,6.9109,6.8928,6.9109,830400.0
2008-09-02 14:35:00,7.63,7.63,7.58,7.59,1293600.0,6.9109,6.9109,6.8657,6.8747,1293600.0
2008-09-02 14:40:00,7.59,7.6,7.59,7.59,1340000.0,6.8747,6.8838,6.8747,6.8747,1340000.0
2008-09-02 14:45:00,7.59,7.6,7.58,7.59,891200.0,6.8747,6.8838,6.8657,6.8747,891200.0
2008-09-02 14:50:00,7.59,7.6,7.55,7.55,1483200.0,6.8747,6.8838,6.8385,6.8385,1483200.0
2008-09-02 14:55:00,7.55,7.57,7.54,7.56,1015200.0,6.8385,6.8566,6.8294,6.8475,1015200.0
2008-09-02 15:00:00,7.56,7.57,7.54,7.54,1052000.0,6.8475,6.8566,6.8294,6.8294,1052000.0
2008-09-02 15:05:00,7.54,7.58,7.54,7.57,1801600.0,6.8294,6.8657,6.8294,6.8566,1801600.0
2008-09-02 15:10:00,7.58,7.58,7.57,7.57,1125600.0,6.8657,6.8657,6.8566,6.8566,1125600.0
2008-09-02 15:15:00,7.57,7.58,7.56,7.57,841600.0,6.8566,6.8657,6.8475,6.8566,841600.0
2008-09-02 15:20:00,7.57,7.59,7.56,7.58,697600.0,6.8566,6.8747,6.8475,6.8657,697600.0
2008-09-02 15:25:00,7.58,7.6,7.57,7.59,1098400.0,6.8657,6.8838,6.8566,6.8747,1098400.0
2008-09-02 15:30:00,7.59,7.61,7.59,7.6,1399200.0,6.8747,6.8928,6.8747,6.8838,1399200.0
2008-09-02 15:35:00,7.6,7.61,7.59,7.6,1193600.0,6.8838,6.8928,6.8747,6.8838,1193600.0
2008-09-02 15:40:00,7.6,7.6,7.57,7.58,1885600.0,6.8838,6.8838,6.8566,6.8657,1885600.0
2008-09-02 15:45:00,7.58,7.6,7.57,7.6,1344800.0,6.8657,6.8838,6.8566,6.8838,1344800.0
2008-09-02 15:50:00,7.6,7.6,7.59,7.6,905600.0,6.8838,6.8838,6.8747,6.8838,905600.0
2008-09-02 15:55:00,7.6,7.61,7.59,7.61,1298400.0,6.8838,6.8928,6.8747,6.8928,1298400.0
2008-09-03 09:30:00,7.58,7.59,7.57,7.58,1169600.0,6.8657,6.8747,6.8566,6.8657,1169600.0
2008-09-03 09:35:00,7.58,7.58,7.54,7.55,1272000.0,6.8657,6.8657,6.8294,6.8385,1272000.0
2008-09-03 09:40:00,7.55,7.56,7.54,7.55,1621600.0,6.8385,6.8475,6.8294,6.8385,1621600.0
2008-09-03 09:45:00,7.55,7.59,7.54,7.58,1182400.0,6.8385,6.8747,6.8294,6.8657,1182400.0
2008-09-03 09:50:00,7.58,7.61,7.58,7.61,2952800.0,6.8657,6.8928,6.8657,6.8928,2952800.0
2008-09-03 09:55:00,7.6,7.62,7.59,7.61,2431200.0,6.8838,6.9019,6.8747,6.8928,2431200.0
2008-09-03 10:00:00,7.61,7.64,7.59,7.63,2615200.0,6.8928,6.92,6.8747,6.9109,2615200.0
2008-09-03 10:05:00,7.63,7.64,7.59,7.59,1293600.0,6.9109,6.92,6.8747,6.8747,1293600.0
2008-09-03 10:10:00,7.59,7.59,7.57,7.59,2143200.0,6.8747,6.8747,6.8566,6.8747,2143200.0
2008-09-03 10:15:00,7.59,7.59,7.56,7.56,1006400.0,6.8747,6.8747,6.8475,6.8475,1006400.0
2008-09-03 10:20:00,7.56,7.6,7.56,7.6,1070400.0,6.8475,6.8838,6.8475,6.8838,1070400.0
2008-09-03 10:25:00,7.61,7.61,7.59,7.59,738400.0,6.8928,6.8928,6.8747,6.8747,738400.0
2008-09-03 10:30:00,7.59,7.61,7.59,7.61,1355200.0,6.8747,6.8928,6.8747,6.8928,1355200.0
2008-09-03 10:35:00,7.61,7.63,7.61,7.62,1003200.0,6.8928,6.9109,6.8928,6.9019,1003200.0
2008-09-03 10:40:00,7.62,7.65,7.62,7.63,1413600.0,6.9019,6.9291,6.9019,6.9109,1413600.0
2008-09-03 10:45:00,7.63,7.63,7.59,7.6,2374400.0,6.9109,6.9109,6.8747,6.8838,2374400.0
2008-09-03 10:50:00,7.6,7.61,7.57,7.58,844000.0,6.8838,6.8928,6.8566,6.8657,844000.0
2008-09-03 10:55:00,7.58,7.59,7.56,7.58,1020800.0,6.8657,6.8747,6.8475,6.8657,1020800.0
2008-09-03 11:00:00,7.57,7.62,7.57,7.61,1065600.0,6.8566,6.9019,6.8566,6.8928,1065600.0
2008-09-03 11:05:00,7.61,7.63,7.6,7.6,1245600.0,6.8928,6.9109,6.8838,6.8838,1245600.0
2008-09-03 11:10:00,7.59,7.6,7.56,7.56,2106400.0,6.8747,6.8838,6.8475,6.8475,2106400.0
2008-09-03 11:15:00,7.56,7.57,7.54,7.56,1817600.0,6.8475,6.8566,6.8294,6.8475,1817600.0
2008-09-03 11:20:00,7.56,7.57,7.54,7.55,798400.0,6.8475,6.8566,6.8294,6.8385,798400.0
2008-09-03 11:25:00,7.55,7.56,7.54,7.55,465600.0,6.8385,6.8475,6.8294,6.8385,465600.0
2008-09-03 11:30:00,7.55,7.56,7.52,7.53,1071200.0,6.8385,6.8475,6.8113,6.8204,1071200.0
2008-09-03 11:35:00,7.52,7.53,7.49,7.5,1226400.0,6.8113,6.8204,6.7841,6.7932,1226400.0
2008-09-03 11:40:00,7.51,7.51,7.49,7.5,868800.0,6.8023,6.8023,6.7841,6.7932,868800.0
2008-09-03 11:45:00,7.5,7.51,7.49,7.5,384000.0,6.7932,6.8023,6.7841,6.7932,384000.0
2008-09-03 11:50:00,7.5,7.51,7.5,7.51,321600.0,6.7932,6.8023,6.7932,6.8023,321600.0
2008-09-03 11:55:00,7.51,7.51,7.47,7.49,1101600.0,6.8023,6.8023,6.766,6.7841,1101600.0
2008-09-03 12:00:00,7.49,7.49,7.47,7.48,697600.0,6.7841,6.7841,6.766,6.7751,697600.0
2008-09-03 12:05:00,7.49,7.5,7.48,7.48,641600.0,6.7841,6.7932,6.7751,6.7751,641600.0
2008-09-03 12:10:00,7.48,7.49,7.47,7.49,848000.0,6.7751,6.7841,6.766,6.7841,848000.0
2008-09-03 12:15:00,7.49,7.49,7.48,7.49,577600.0,6.7841,6.7841,6.7751,6.7841,577600.0
2008-09-03 12:20:00,7.49,7.5,7.47,7.49,560000.0,6.7841,6.7932,6.766,6.7841,560000.0
2008-09-03 12:25:00,7.49,7.51,7.49,7.5,573600.0,6.7841,6.8023,6.7841,6.7932,573600.0
2008-09-03 12:30:00,7.5,7.5,7.48,7.49,532000.0,6.7932,6.7932,6.7751,6.7841,532000.0
2008-09-03 12:35:00,7.48,7.5,7.48,7.5,298400.0,6.7751,6.7932,6.7751,6.7932,298400.0
2008-09-03 12:40:00,7.5,7.5,7.49,7.49,383200.0,6.7932,6.7932,6.7841,6.7841,383200.0
2008-09-03 12:45:00,7.49,7.5,7.49,7.49,372800.0,6.7841,6.7932,6.7841,6.7841,372800.0
2008-09-03 12:50:00,7.49,7.5,7.49,7.5,207200.0,6.7841,6.7932,6.7841,6.7932,207200.0
2008-09-03 12:55:00,7.5,7.5,7.48,7.49,189600.0,6.7932,6.7932,6.7751,6.7841,189600.0
2008-09-03 13:00:00,7.49,7.5,7.47,7.5,579200.0,6.7841,6.7932,6.766,6.7932,579200.0
2008-09-03 13:05:00,7.5,7.51,7.49,7.51,612800.0,6.7932,6.8023,6.7841,6.8023,612800.0
2008-09-03 13:10:00,7.51,7.52,7.5,7.51,537600.0,6.8023,6.8113,6.7932,6.8023,537600.0
2008-09-03 13:15:00,7.52,7.52,7.51,7.52,632800.0,6.8113,6.8113,6.8023,6.8113,632800.0
2008-09-03 13:20:00,7.52,7.53,7.51,7.52,587200.0,6.8113,6.8204,6.8023,6.8113,587200.0
2008-09-03 13:25:00,7.52,7.52,7.51,7.52,456800.0,6.8113,6.8113,6.8023,6.8113,456800.0
2008-09-03 13:30:00,7.52,7.52,7.51,7.51,226400.0,6.8113,6.8113,6.8023,6.8023,226400.0
2008-09-03 13:35:00,7.51,7.52,7.51,7.52,176000.0,6.8023,6.8113,6.8023,6.8113,176000.0
2008-09-03 13:40:00,7.52,7.52,7.5,7.52,590400.0,6.8113,6.8113,6.7932,6.8113,590400.0
2008-09-03 13:45:00,7.52,7.54,7.51,7.54,1103200.0,6.8113,6.8294,6.8023,6.8294,1103200.0
2008-09-03 13:50:00,7.54,7.55,7.53,7.54,1045600.0,6.8294,6.8385,6.8204,6.8294,1045600.0
2008-09-03 13:55:00,7.54,7.55,7.54,7.55,796800.0,6.8294,6.8385,6.8294,6.8385,796800.0
2008-09-03 14:00:00,7.55,7.57,7.51,7.57,2604800.0,6.8385,6.8566,6.8023,6.8566,2604800.0
2008-09-03 14:05:00,7.57,7.57,7.54,7.54,1818400.0,6.8566,6.8566,6.8294,6.8294,1818400.0
2008-09-03 14:10:00,7.54,7.54,7.49,7.51,1651200.0,6.8294,6.8294,6.7841,6.8023,1651200.0
2008-09-03 14:15:00,7.51,7.52,7.5,7.51,701600.0,6.8023,6.8113,6.7932,6.8023,701600.0
2008-09-03 14:20:00,7.51,7.51,7.48,7.49,1239200.0,6.8023,6.8023,6.7751,6.7841,1239200.0
2008-09-03 14:25:00,7.49,7.51,7.49,7.5,707200.0,6.7841,6.8023,6.7841,6.7932,707200.0
2008-09-03 14:30:00,7.5,7.52,7.49,7.51,321600.0,6.7932,6.8113,6.7841,6.8023,321600.0
2008-09-03 14:35:00,7.5,7.54,7.5,7.54,1184800.0,6.7932,6.8294,6.7932,6.8294,1184800.0
2008-09-03 14:40:00,7.54,7.54,7.52,7.53,747200.0,6.8294,6.8294,6.8113,6.8204,747200.0
2008-09-03 14:45:00,7.54,7.54,7.51,7.51,544000.0,6.8294,6.8294,6.8023,6.8023,544000.0
2008-09-03 14:50:00,7.51,7.51,7.49,7.49,742400.0,6.8023,6.8023,6.7841,6.7841,742400.0
2008-09-03 14:55:00,7.49,7.51,7.49,7.51,564000.0,6.7841,6.8023,6.7841,6.8023,564000.0
2008-09-03 15:00:00,7.51,7.53,7.51,7.51,841600.0,6.8023,6.8204,6.8023,6.8023,841600.0
2008-09-03 15:05:00,7.51,7.51,7.49,7.5,368800.0,6.8023,6.8023,6.7841,6.7932,368800.0
2008-09-03 15:10:00,7.5,7.51,7.48,7.51,1364800.0,6.7932,6.8023,6.7751,6.8023,1364800.0
2008-09-03 15:15:00,7.51,7.52,7.48,7.51,944000.0,6.8023,6.8113,6.7751,6.8023,944000.0
2008-09-03 15:20:00,7.51,7.57,7.5,7.55,2498400.0,6.8023,6.8566,6.7932,6.8385,2498400.0
2008-09-03 15:25:00,7.55,7.56,7.53,7.53,1010400.0,6.8385,6.8475,6.8204,6.8204,1010400.0
2008-09-03 15:30:00,7.53,7.54,7.51,7.53,1702400.0,6.8204,6.8294,6.8023,6.8204,1702400.0
2008-09-03 15:35:00,7.54,7.58,7.54,7.57,2964000.0,6.8294,6.8657,6.8294,6.8566,2964000.0
2008-09-03 15:40:00,7.57,7.58,7.55,7.55,1601600.0,6.8566,6.8657,6.8385,6.8385,1601600.0
2008-09-03 15:45:00,7.55,7.57,7.55,7.56,1169600.0,6.8385,6.8566,6.8385,6.8475,1169600.0
2008-09-03 15:50:00,7.56,7.58,7.55,7.58,1756800.0,6.8475,6.8657,6.8385,6.8657,1756800.0
2008-09-03 15:55:00,7.58,7.59,7.58,7.58,1792800.0,6.8657,6.8747,6.8657,6.8657,1792800.0
2008-09-04 09:30:00,7.47,7.47,7.44,7.46,1623200.0,6.766,6.766,6.7389,6.757,1623200.0
2008-09-04 09:35:00,7.46,7.49,7.46,7.48,1649600.0,6.757,6.7841,6.757,6.7751,1649600.0
2008-09-04 09:40:00,7.48,7.49,7.47,7.47,1540800.0,6.7751,6.7841,6.766,6.766,1540800.0
2008-09-04 09:45:00,7.47,7.48,7.42,7.45,3483200.0,6.766,6.7751,6.7207,6.7479,3483200.0
2008-09-04 09:50:00,7.45,7.46,7.44,7.45,3144000.0,6.7479,6.757,6.7389,6.7479,3144000.0
2008-09-04 09:55:00,7.45,7.48,7.45,7.46,1473600.0,6.7479,6.7751,6.7479,6.757,1473600.0
2008-09-04 10:00:00,7.45,7.48,7.44,7.48,5840000.0,6.7479,6.7751,6.7389,6.7751,5840000.0
2008-09-04 10:05:00,7.48,7.49,7.47,7.48,1664000.0,6.7751,6.7841,6.766,6.7751,1664000.0
2008-09-04 10:10:00,7.48,7.5,7.47,7.48,1465600.0,6.7751,6.7932,6.766,6.7751,1465600.0
2008-09-04 10:15:00,7.48,7.48,7.46,7.47,1105600.0,6.7751,6.7751,6.757,6.766,1105600.0
2008-09-04 10:20:00,7.47,7.48,7.45,7.46,1474400.0,6.766,6.7751,6.7479,6.757,1474400.0
2008-09-04 10:25:00,7.46,7.46,7.44,7.46,1008000.0,6.757,6.757,6.7389,6.757,1008000.0
2008-09-04 10:30:00,7.46,7.46,7.36,7.38,6026400.0,6.757,6.757,6.6664,6.6845,6026400.0
2008-09-04 10:35:00,7.38,7.38,7.34,7.35,3157600.0,6.6845,6.6845,6.6483,6.6573,3157600.0
2008-09-04 10:40:00,7.35,7.35,7.32,7.33,4092000.0,6.6573,6.6573,6.6302,6.6392,4092000.0
2008-09-04 10:45:00,7.33,7.35,7.31,7.31,3304800.0,6.6392,6.6573,6.6211,6.6211,3304800.0
2008-09-04 10:50:00,7.31,7.34,7.31,7.32,2648000.0,6.6211,6.6483,6.6211,6.6302,2648000.0
2008-09-04 10:55:00,7.32,7.34,7.32,7.34,1596800.0,6.6302,6.6483,6.6302,6.6483,1596800.0
2008-09-04 11:00:00,7.33,7.35,7.32,7.33,1784000.0,6.6392,6.6573,6.6302,6.6392,1784000.0
2008-09-04 11:05:00,7.33,7.37,7.3,7.33,1932000.0,6.6392,6.6755,6.612,6.6392,1932000.0
2008-09-04 11:10:00,7.33,7.33,7.31,7.32,1393600.0,6.6392,6.6392,6.6211,6.6302,1393600.0
2008-09-04 11:15:00,7.31,7.32,7.29,7.3,3081600.0,6.6211,6.6302,6.603,6.612,3081600.0
2008-09-04 11:20:00,7.3,7.31,7.26,7.27,2992000.0,6.612,6.6211,6.5758,6.5849,2992000.0
2008-09-04 11:25:00,7.27,7.29,7.27,7.28,2000800.0,6.5849,6.603,6.5849,6.5939,2000800.0
2008-09-04 11:30:00,7.28,7.28,7.27,7.28,1334400.0,6.5939,6.5939,6.5849,6.5939,1334400.0
2008-09-04 11:35:00,7.28,7.29,7.27,7.28,1380800.0,6.5939,6.603,6.5849,6.5939,1380800.0
2008-09-04 11:40:00,7.28,7.3,7.28,7.3,1312800.0,6.5939,6.612,6.5939,6.612,1312800.0
2008-09-04 11:45:00,7.3,7.31,7.29,7.3,1254400.0,6.612,6.6211,6.603,6.612,1254400.0
2008-09-04 11:50:00,7.3,7.32,7.3,7.3,1911200.0,6.612,6.6302,6.612,6.612,1911200.0
2008-09-04 11:55:00,7.3,7.31,7.28,7.28,1248800.0,6.612,6.6211,6.5939,6.5939,1248800.0
2008-09-04 12:00:00,7.28,7.31,7.28,7.31,1112800.0,6.5939,6.6211,6.5939,6.6211,1112800.0
2008-09-04 12:05:00,7.31,7.32,7.3,7.31,1220000.0,6.6211,6.6302,6.612,6.6211,1220000.0
2008-09-04 12:10:00,7.31,7.32,7.3,7.3,823200.0,6.6211,6.6302,6.612,6.612,823200.0
2008-09-04 12:15:00,7.3,7.31,7.29,7.29,820800.0,6.612,6.6211,6.603,6.603,820800.0
2008-09-04 12:20:00,7.29,7.3,7.29,7.29,662400.0,6.603,6.612,6.603,6.603,662400.0
2008-09-04 12:25:00,7.29,7.3,7.28,7.28,834400.0,6.603,6.612,6.5939,6.5939,834400.0
2008-09-04 12:30:00,7.28,7.29,7.28,7.28,653600.0,6.5939,6.603,6.5939,6.5939,653600.0
2008-09-04 12:35:00,7.29,7.29,7.28,7.29,354400.0,6.603,6.603,6.5939,6.603,354400.0
2008-09-04 12:40:00,7.29,7.29,7.27,7.28,920800.0,6.603,6.603,6.5849,6.5939,920800.0
2008-09-04 12:45:00,7.28,7.28,7.25,7.25,1807200.0,6.5939,6.5939,6.5668,6.5668,1807200.0
2008-09-04 12:50:00,7.25,7.26,7.24,7.25,1761600.0,6.5668,6.5758,6.5577,6.5668,1761600.0
2008-09-04 12:55:00,7.24,7.25,7.24,7.25,1164800.0,6.5577,6.5668,6.5577,6.5668,1164800.0
2008-09-04 13:00:00,7.25,7.26,7.24,7.25,1244800.0,6.5668,6.5758,6.5577,6.5668,1244800.0
2008-09-04 13:05:00,7.25,7.25,7.23,7.24,1083200.0,6.5668,6.5668,6.5486,6.5577,1083200.0
2008-09-04 13:10:00,7.24,7.25,7.23,7.23,837600.0,6.5577,6.5668,6.5486,6.5486,837600.0
2008-09-04 13:15:00,7.23,7.24,7.23,7.24,827200.0,6.5486,6.5577,6.5486,6.5577,827200.0
2008-09-04 13:20:00,7.24,7.24,7.21,7.21,908800.0,6.5577,6.5577,6.5305,6.5305,908800.0
2008-09-04 13:25:00,7.21,7.22,7.18,7.19,1960800.0,6.5305,6.5396,6.5034,6.5124,1960800.0
2008-09-04 13:30:00,7.19,7.2,7.18,7.19,1532000.0,6.5124,6.5215,6.5034,6.5124,1532000.0
2008-09-04 13:35:00,7.2,7.21,7.2,7.21,1136000.0,6.5215,6.5305,6.5215,6.5305,1136000.0
2008-09-04 13:40:00,7.21,7.21,7.2,7.21,1023200.0,6.5305,6.5305,6.5215,6.5305,1023200.0
2008-09-04 13:45:00,7.21,7.22,7.2,7.21,1424000.0,6.5305,6.5396,6.5215,6.5305,1424000.0
2008-09-04 13:50:00,7.21,7.21,7.2,7.21,444800.0,6.5305,6.5305,6.5215,6.5305,444800.0
2008-09-04 13:55:00,7.21,7.22,7.2,7.22,573600.0,6.5305,6.5396,6.5215,6.5396,573600.0
2008-09-04 14:00:00,7.22,7.22,7.2,7.2,1302400.0,6.5396,6.5396,6.5215,6.5215,1302400.0
2008-09-04 14:05:00,7.2,7.2,7.17,7.17,1665600.0,6.5215,6.5215,6.4943,6.4943,1665600.0
2008-09-04 14:10:00,7.17,7.18,7.13,7.14,2335200.0,6.4943,6.5034,6.4581,6.4671,2335200.0
2008-09-04 14:15:00,7.14,7.15,7.14,7.14,1048800.0,6.4671,6.4762,6.4671,6.4671,1048800.0
2008-09-04 14:20:00,7.14,7.15,7.13,7.14,1109600.0,6.4671,6.4762,6.4581,6.4671,1109600.0
2008-09-04 14:25:00,7.14,7.19,7.14,7.18,1303200.0,6.4671,6.5124,6.4671,6.5034,1303200.0
2008-09-04 14:30:00,7.18,7.18,7.15,7.16,921600.0,6.5034,6.5034,6.4762,6.4852,921600.0
2008-09-04 14:35:00,7.16,7.18,7.15,7.17,858400.0,6.4852,6.5034,6.4762,6.4943,858400.0
2008-09-04 14:40:00,7.17,7.18,7.16,7.18,1340000.0,6.4943,6.5034,6.4852,6.5034,1340000.0
2008-09-04 14:45:00,7.18,7.18,7.16,7.16,816800.0,6.5034,6.5034,6.4852,6.4852,816800.0
2008-09-04 14:50:00,7.16,7.16,7.15,7.15,769600.0,6.4852,6.4852,6.4762,6.4762,769600.0
2008-09-04 14:55:00,7.15,7.19,7.15,7.19,1231200.0,6.4762,6.5124,6.4762,6.5124,1231200.0
2008-09-04 15:00:00,7.19,7.2,7.18,7.19,1539200.0,6.5124,6.5215,6.5034,6.5124,1539200.0
2008-09-04 15:05:00,7.19,7.21,7.19,7.2,1698400.0,6.5124,6.5305,6.5124,6.5215,1698400.0
2008-09-04 15:10:00,7.2,7.22,7.19,7.21,1732800.0,6.5215,6.5396,6.5124,6.5305,1732800.0
2008-09-04 15:15:00,7.21,7.24,7.21,7.21,1851200.0,6.5305,6.5577,6.5305,6.5305,1851200.0
2008-09-04 15:20:00,7.21,7.21,7.17,7.18,2463200.0,6.5305,6.5305,6.4943,6.5034,2463200.0
2008-09-04 15:25:00,7.18,7.2,7.18,7.2,1116000.0,6.5034,6.5215,6.5034,6.5215,1116000.0
2008-09-04 15:30:00,7.2,7.2,7.17,7.2,1749600.0,6.5215,6.5215,6.4943,6.5215,1749600.0
2008-09-04 15:35:00,7.21,7.21,7.17,7.17,1352800.0,6.5305,6.5305,6.4943,6.4943,1352800.0
2008-09-04 15:40:00,7.17,7.18,7.14,7.18,3351200.0,6.4943,6.5034,6.4671,6.5034,3351200.0
2008-09-04 15:45:00,7.18,7.19,7.16,7.17,2504000.0,6.5034,6.5124,6.4852,6.4943,2504000.0
2008-09-04 15:50:00,7.17,7.19,7.16,7.18,2014400.0,6.4943,6.5124,6.4852,6.5034,2014400.0
2008-09-04 15:55:00,7.17,7.18,7.12,7.13,3560800.0,6.4943,6.5034,6.449,6.4581,3560800.0
2008-09-05 09:30:00,7.04,7.07,7.02,7.04,4748800.0,6.3766,6.4037,6.3584,6.3766,4748800.0
2008-09-05 09:35:00,7.04,7.04,7.01,7.03,2396000.0,6.3766,6.3766,6.3494,6.3675,2396000.0
2008-09-05 09:40:00,7.02,7.07,7.01,7.07,2421600.0,6.3584,6.4037,6.3494,6.4037,2421600.0
2008-09-05 09:45:00,7.07,7.1,7.06,7.07,2593600.0,6.4037,6.4309,6.3947,6.4037,2593600.0
2008-09-05 09:50:00,7.07,7.07,7.03,7.06,1949600.0,6.4037,6.4037,6.3675,6.3947,1949600.0
2008-09-05 09:55:00,7.06,7.06,7.03,7.04,2643200.0,6.3947,6.3947,6.3675,6.3766,2643200.0
2008-09-05 10:00:00,7.04,7.06,7.01,7.06,2244000.0,6.3766,6.3947,6.3494,6.3947,2244000.0
2008-09-05 10:05:00,7.06,7.06,7.0,7.01,3506400.0,6.3947,6.3947,6.3403,6.3494,3506400.0
2008-09-05 10:10:00,7.01,7.01,6.98,6.98,3116800.0,6.3494,6.3494,6.3222,6.3222,3116800.0
2008-09-05 10:15:00,6.98,7.01,6.98,6.99,1945600.0,6.3222,6.3494,6.3222,6.3313,1945600.0
2008-09-05 10:20:00,6.99,7.01,6.97,6.97,1543200.0,6.3313,6.3494,6.3131,6.3131,1543200.0
2008-09-05 10:25:00,6.97,6.99,6.96,6.97,1660800.0,6.3131,6.3313,6.3041,6.3131,1660800.0
2008-09-05 10:30:00,6.97,6.98,6.96,6.97,1233600.0,6.3131,6.3222,6.3041,6.3131,1233600.0
2008-09-05 10:35:00,6.97,7.01,6.97,6.99,2141600.0,6.3131,6.3494,6.3131,6.3313,2141600.0
2008-09-05 10:40:00,6.99,6.99,6.98,6.99,984800.0,6.3313,6.3313,6.3222,6.3313,984800.0
2008-09-05 10:45:00,6.99,7.0,6.95,6.96,1382400.0,6.3313,6.3403,6.295,6.3041,1382400.0
2008-09-05 10:50:00,6.96,6.97,6.94,6.96,1675200.0,6.3041,6.3131,6.286,6.3041,1675200.0
2008-09-05 10:55:00,6.96,6.96,6.91,6.92,2977600.0,6.3041,6.3041,6.2588,6.2679,2977600.0
2008-09-05 11:00:00,6.92,6.94,6.9,6.92,2459200.0,6.2679,6.286,6.2497,6.2679,2459200.0
2008-09-05 11:05:00,6.93,6.95,6.92,6.94,1464000.0,6.2769,6.295,6.2679,6.286,1464000.0
2008-09-05 11:10:00,6.93,6.93,6.9,6.91,2137600.0,6.2769,6.2769,6.2497,6.2588,2137600.0
2008-09-05 11:15:00,6.91,6.93,6.9,6.9,1028000.0,6.2588,6.2769,6.2497,6.2497,1028000.0
2008-09-05 11:20:00,6.9,6.94,6.9,6.94,2033600.0,6.2497,6.286,6.2497,6.286,2033600.0
2008-09-05 11:25:00,6.94,6.97,6.94,6.97,2336000.0,6.286,6.3131,6.286,6.3131,2336000.0
2008-09-05 11:30:00,6.97,6.97,6.95,6.96,652800.0,6.3131,6.3131,6.295,6.3041,652800.0
2008-09-05 11:35:00,6.96,6.99,6.95,6.97,1159200.0,6.3041,6.3313,6.295,6.3131,1159200.0
2008-09-05 11:40:00,6.97,7.0,6.97,6.98,2343200.0,6.3131,6.3403,6.3131,6.3222,2343200.0
2008-09-05 11:45:00,6.98,7.01,6.98,7.01,2100000.0,6.3222,6.3494,6.3222,6.3494,2100000.0
2008-09-05 11:50:00,7.01,7.05,7.0,7.05,2708800.0,6.3494,6.3856,6.3403,6.3856,2708800.0
2008-09-05 11:55:00,7.05,7.08,7.03,7.04,4376800.0,6.3856,6.4128,6.3675,6.3766,4376800.0
2008-09-05 12:00:00,7.05,7.07,7.04,7.05,1679200.0,6.3856,6.4037,6.3766,6.3856,1679200.0
2008-09-05 12:05:00,7.05,7.06,7.03,7.04,1107200.0,6.3856,6.3947,6.3675,6.3766,1107200.0
2008-09-05 12:10:00,7.04,7.05,7.01,7.02,2038400.0,6.3766,6.3856,6.3494,6.3584,2038400.0
2008-09-05 12:15:00,7.02,7.03,7.01,7.02,622400.0,6.3584,6.3675,6.3494,6.3584,622400.0
2008-09-05 12:20:00,7.02,7.03,7.01,7.02,756000.0,6.3584,6.3675,6.3494,6.3584,756000.0
2008-09-05 12:25:00,7.02,7.07,7.02,7.07,1236000.0,6.3584,6.4037,6.3584,6.4037,1236000.0
2008-09-05 12:30:00,7.07,7.1,7.06,7.06,1781600.0,6.4037,6.4309,6.3947,6.3947,1781600.0
2008-09-05 12:35:00,7.06,7.09,7.06,7.08,1168800.0,6.3947,6.4218,6.3947,6.4128,1168800.0
2008-09-05 12:40:00,7.08,7.08,7.05,7.07,874400.0,6.4128,6.4128,6.3856,6.4037,874400.0
2008-09-05 12:45:00,7.07,7.09,7.06,7.08,835200.0,6.4037,6.4218,6.3947,6.4128,835200.0
2008-09-05 12:50:00,7.08,7.09,7.05,7.08,868000.0,6.4128,6.4218,6.3856,6.4128,868000.0
2008-09-05 12:55:00,7.07,7.08,7.06,7.07,864800.0,6.4037,6.4128,6.3947,6.4037,864800.0
2008-09-05 13:00:00,7.07,7.08,7.05,7.06,1177600.0,6.4037,6.4128,6.3856,6.3947,1177600.0
2008-09-05 13:05:00,7.06,7.1,7.06,7.09,1161600.0,6.3947,6.4309,6.3947,6.4218,1161600.0
2008-09-05 13:10:00,7.09,7.11,7.08,7.11,780000.0,6.4218,6.44,6.4128,6.44,780000.0
2008-09-05 13:15:00,7.11,7.12,7.09,7.1,2063200.0,6.44,6.449,6.4218,6.4309,2063200.0
2008-09-05 13:20:00,7.1,7.1,7.09,7.1,612000.0,6.4309,6.4309,6.4218,6.4309,612000.0
2008-09-05 13:25:00,7.1,7.1,7.09,7.09,632800.0,6.4309,6.4309,6.4218,6.4218,632800.0
2008-09-05 13:30:00,7.09,7.12,7.09,7.11,898400.0,6.4218,6.449,6.4218,6.44,898400.0
2008-09-05 13:35:00,7.11,7.12,7.06,7.06,1976800.0,6.44,6.449,6.3947,6.3947,1976800.0
2008-09-05 13:40:00,7.06,7.09,7.06,7.09,1719200.0,6.3947,6.4218,6.3947,6.4218,1719200.0
2008-09-05 13:45:00,7.09,7.09,7.07,7.07,979200.0,6.4218,6.4218,6.4037,6.4037,979200.0
2008-09-05 13:50:00,7.07,7.08,7.06,7.08,967200.0,6.4037,6.4128,6.3947,6.4128,967200.0
2008-09-05 13:55:00,7.08,7.1,7.08,7.1,618400.0,6.4128,6.4309,6.4128,6.4309,618400.0
2008-09-05 14:00:00,7.1,7.1,7.06,7.08,1196800.0,6.4309,6.4309,6.3947,6.4128,1196800.0
2008-09-05 14:05:00,7.08,7.1,7.08,7.09,1036000.0,6.4128,6.4309,6.4128,6.4218,1036000.0
2008-09-05 14:10:00,7.09,7.11,7.08,7.11,1311200.0,6.4218,6.44,6.4128,6.44,1311200.0
2008-09-05 14:15:00,7.11,7.13,7.1,7.12,1245600.0,6.44,6.4581,6.4309,6.449,1245600.0
2008-09-05 14:20:00,7.12,7.14,7.11,7.12,2508800.0,6.449,6.4671,6.44,6.449,2508800.0
2008-09-05 14:25:00,7.12,7.14,7.11,7.14,1457600.0,6.449,6.4671,6.44,6.4671,1457600.0
2008-09-05 14:30:00,7.14,7.14,7.11,7.13,1256800.0,6.4671,6.4671,6.44,6.4581,1256800.0
2008-09-05 14:35:00,7.13,7.15,7.12,7.12,1065600.0,6.4581,6.4762,6.449,6.449,1065600.0
2008-09-05 14:40:00,7.12,7.15,7.12,7.15,883200.0,6.449,6.4762,6.449,6.4762,883200.0
2008-09-05 14:45:00,7.15,7.15,7.13,7.15,1036800.0,6.4762,6.4762,6.4581,6.4762,1036800.0
2008-09-05 14:50:00,7.15,7.16,7.14,7.16,1923200.0,6.4762,6.4852,6.4671,6.4852,1923200.0
2008-09-05 14:55:00,7.16,7.2,7.16,7.17,1843200.0,6.4852,6.5215,6.4852,6.4943,1843200.0
2008-09-05 15:00:00,7.17,7.17,7.15,7.16,1385600.0,6.4943,6.4943,6.4762,6.4852,1385600.0
2008-09-05 15:05:00,7.16,7.16,7.14,7.14,2629600.0,6.4852,6.4852,6.4671,6.4671,2629600.0
2008-09-05 15:10:00,7.14,7.14,7.12,7.13,1053600.0,6.4671,6.4671,6.449,6.4581,1053600.0
2008-09-05 15:15:00,7.13,7.16,7.13,7.15,825600.0,6.4581,6.4852,6.4581,6.4762,825600.0
2008-09-05 15:20:00,7.15,7.15,7.12,7.13,1029600.0,6.4762,6.4762,6.449,6.4581,1029600.0
2008-09-05 15:25:00,7.13,7.15,7.13,7.15,893600.0,6.4581,6.4762,6.4581,6.4762,893600.0
2008-09-05 15:30:00,7.15,7.16,7.14,7.15,1296000.0,6.4762,6.4852,6.4671,6.4762,1296000.0
2008-09-05 15:35:00,7.16,7.18,7.15,7.18,1125600.0,6.4852,6.5034,6.4762,6.5034,1125600.0
2008-09-05 15:40:00,7.18,7.19,7.16,7.19,1857600.0,6.5034,6.5124,6.4852,6.5124,1857600.0
2008-09-05 15:45:00,7.19,7.21,7.18,7.19,1703200.0,6.5124,6.5305,6.5034,6.5124,1703200.0
2008-09-05 15:50:00,7.19,7.22,7.19,7.21,1816000.0,6.5124,6.5396,6.5124,6.5305,1816000.0
2008-09-05 15:55:00,7.21,7.21,7.18,7.19,2348000.0,6.5305,6.5305,6.5034,6.5124,2348000.0
2008-09-08 09:30:00,7.58,7.6,7.57,7.58,7128800.0,6.8657,6.8838,6.8566,6.8657,7128800.0
2008-09-08 09:35:00,7.57,7.59,7.54,7.54,3633600.0,6.8566,6.8747,6.8294,6.8294,3633600.0
2008-09-08 09:40:00,7.54,7.56,7.47,7.49,3683200.0,6.8294,6.8475,6.766,6.7841,3683200.0
2008-09-08 09:45:00,7.49,7.54,7.49,7.52,2553600.0,6.7841,6.8294,6.7841,6.8113,2553600.0
2008-09-08 09:50:00,7.53,7.53,7.45,7.46,4830400.0,6.8204,6.8204,6.7479,6.757,4830400.0
2008-09-08 09:55:00,7.46,7.49,7.44,7.45,2831200.0,6.757,6.7841,6.7389,6.7479,2831200.0
2008-09-08 10:00:00,7.44,7.47,7.42,7.46,3456800.0,6.7389,6.766,6.7207,6.757,3456800.0
2008-09-08 10:05:00,7.46,7.5,7.46,7.5,2976800.0,6.757,6.7932,6.757,6.7932,2976800.0
2008-09-08 10:10:00,7.5,7.51,7.47,7.48,2400800.0,6.7932,6.8023,6.766,6.7751,2400800.0
2008-09-08 10:15:00,7.48,7.48,7.44,7.45,1665600.0,6.7751,6.7751,6.7389,6.7479,1665600.0
2008-09-08 10:20:00,7.45,7.48,7.44,7.47,1501600.0,6.7479,6.7751,6.7389,6.766,1501600.0
2008-09-08 10:25:00,7.48,7.48,7.44,7.46,996800.0,6.7751,6.7751,6.7389,6.757,996800.0
2008-09-08 10:30:00,7.46,7.49,7.46,7.47,2099200.0,6.757,6.7841,6.757,6.766,2099200.0
2008-09-08 10:35:00,7.47,7.51,7.46,7.51,1399200.0,6.766,6.8023,6.757,6.8023,1399200.0
2008-09-08 10:40:00,7.51,7.53,7.5,7.5,1308000.0,6.8023,6.8204,6.7932,6.7932,1308000.0
2008-09-08 10:45:00,7.5,7.51,7.49,7.5,1100000.0,6.7932,6.8023,6.7841,6.7932,1100000.0
2008-09-08 10:50:00,7.5,7.5,7.42,7.42,2927200.0,6.7932,6.7932,6.7207,6.7207,2927200.0
2008-09-08 10:55:00,7.42,7.46,7.38,7.39,2630400.0,6.7207,6.757,6.6845,6.6936,2630400.0
2008-09-08 11:00:00,7.38,7.39,7.28,7.38,6067200.0,6.6845,6.6936,6.5939,6.6845,6067200.0
2008-09-08 11:05:00,7.38,7.42,7.36,7.38,3251200.0,6.6845,6.7207,6.6664,6.6845,3251200.0
2008-09-08 11:10:00,7.38,7.45,7.38,7.44,2168000.0,6.6845,6.7479,6.6845,6.7389,2168000.0
2008-09-08 11:15:00,7.44,7.44,7.4,7.4,1565600.0,6.7389,6.7389,6.7026,6.7026,1565600.0
2008-09-08 11:20:00,7.4,7.42,7.39,7.4,1032800.0,6.7026,6.7207,6.6936,6.7026,1032800.0
2008-09-08 11:25:00,7.41,7.41,7.34,7.35,2420800.0,6.7117,6.7117,6.6483,6.6573,2420800.0
2008-09-08 11:30:00,7.35,7.39,7.35,7.37,1180800.0,6.6573,6.6936,6.6573,6.6755,1180800.0
2008-09-08 11:35:00,7.37,7.41,7.37,7.39,1477600.0,6.6755,6.7117,6.6755,6.6936,1477600.0
2008-09-08 11:40:00,7.39,7.39,7.34,7.35,1792000.0,6.6936,6.6936,6.6483,6.6573,1792000.0
2008-09-08 11:45:00,7.35,7.36,7.32,7.34,2017600.0,6.6573,6.6664,6.6302,6.6483,2017600.0
2008-09-08 11:50:00,7.34,7.36,7.31,7.31,1040800.0,6.6483,6.6664,6.6211,6.6211,1040800.0
2008-09-08 11:55:00,7.32,7.32,7.27,7.32,3391200.0,6.6302,6.6302,6.5849,6.6302,3391200.0
2008-09-08 12:00:00,7.32,7.34,7.3,7.3,1645600.0,6.6302,6.6483,6.612,6.612,1645600.0
2008-09-08 12:05:00,7.3,7.31,7.27,7.28,1554400.0,6.612,6.6211,6.5849,6.5939,1554400.0
2008-09-08 12:10:00,7.28,7.28,7.24,7.26,2028000.0,6.5939,6.5939,6.5577,6.5758,2028000.0
2008-09-08 12:15:00,7.27,7.3,7.26,7.3,1365600.0,6.5849,6.612,6.5758,6.612,1365600.0
2008-09-08 12:20:00,7.3,7.31,7.28,7.29,820800.0,6.612,6.6211,6.5939,6.603,820800.0
2008-09-08 12:25:00,7.29,7.32,7.29,7.32,1010400.0,6.603,6.6302,6.603,6.6302,1010400.0
2008-09-08 12:30:00,7.32,7.37,7.32,7.37,2021600.0,6.6302,6.6755,6.6302,6.6755,2021600.0
2008-09-08 12:35:00,7.36,7.37,7.35,7.36,743200.0,6.6664,6.6755,6.6573,6.6664,743200.0
2008-09-08 12:40:00,7.36,7.39,7.35,7.35,1073600.0,6.6664,6.6936,6.6573,6.6573,1073600.0
2008-09-08 12:45:00,7.35,7.38,7.35,7.35,1244800.0,6.6573,6.6845,6.6573,6.6573,1244800.0
2008-09-08 12:50:00,7.35,7.36,7.34,7.36,1236000.0,6.6573,6.6664,6.6483,6.6664,1236000.0
2008-09-08 12:55:00,7.36,7.39,7.36,7.38,1214400.0,6.6664,6.6936,6.6664,6.6845,1214400.0
2008-09-08 13:00:00,7.37,7.39,7.37,7.37,948000.0,6.6755,6.6936,6.6755,6.6755,948000.0
2008-09-08 13:05:00,7.37,7.37,7.31,7.31,1391200.0,6.6755,6.6755,6.6211,6.6211,1391200.0
2008-09-08 13:10:00,7.31,7.36,7.31,7.35,926400.0,6.6211,6.6664,6.6211,6.6573,926400.0
2008-09-08 13:15:00,7.35,7.35,7.32,7.35,764800.0,6.6573,6.6573,6.6302,6.6573,764800.0
2008-09-08 13:20:00,7.34,7.36,7.33,7.35,598400.0,6.6483,6.6664,6.6392,6.6573,598400.0
2008-09-08 13:25:00,7.35,7.36,7.33,7.35,919200.0,6.6573,6.6664,6.6392,6.6573,919200.0
2008-09-08 13:30:00,7.34,7.35,7.32,7.33,734400.0,6.6483,6.6573,6.6302,6.6392,734400.0
2008-09-08 13:35:00,7.32,7.35,7.3,7.31,953600.0,6.6302,6.6573,6.612,6.6211,953600.0
2008-09-08 13:40:00,7.31,7.31,7.28,7.31,892800.0,6.6211,6.6211,6.5939,6.6211,892800.0
2008-09-08 13:45:00,7.31,7.32,7.29,7.29,608000.0,6.6211,6.6302,6.603,6.603,608000.0
2008-09-08 13:50:00,7.29,7.29,7.25,7.27,1215200.0,6.603,6.603,6.5668,6.5849,1215200.0
2008-09-08 13:55:00,7.27,7.3,7.26,7.27,1004800.0,6.5849,6.612,6.5758,6.5849,1004800.0
2008-09-08 14:00:00,7.26,7.34,7.25,7.32,2070400.0,6.5758,6.6483,6.5668,6.6302,2070400.0
2008-09-08 14:05:00,7.33,7.33,7.3,7.32,928000.0,6.6392,6.6392,6.612,6.6302,928000.0
2008-09-08 14:10:00,7.32,7.35,7.3,7.35,2132800.0,6.6302,6.6573,6.612,6.6573,2132800.0
2008-09-08 14:15:00,7.35,7.35,7.32,7.32,1105600.0,6.6573,6.6573,6.6302,6.6302,1105600.0
2008-09-08 14:20:00,7.32,7.36,7.3,7.35,1277600.0,6.6302,6.6664,6.612,6.6573,1277600.0
2008-09-08 14:25:00,7.35,7.36,7.34,7.36,730400.0,6.6573,6.6664,6.6483,6.6664,730400.0
2008-09-08 14:30:00,7.36,7.37,7.35,7.36,1080800.0,6.6664,6.6755,6.6573,6.6664,1080800.0
2008-09-08 14:35:00,7.36,7.39,7.36,7.38,692000.0,6.6664,6.6936,6.6664,6.6845,692000.0
2008-09-08 14:40:00,7.38,7.38,7.36,7.38,516000.0,6.6845,6.6845,6.6664,6.6845,516000.0
2008-09-08 14:45:00,7.38,7.39,7.34,7.34,1202400.0,6.6845,6.6936,6.6483,6.6483,1202400.0
2008-09-08 14:50:00,7.34,7.36,7.34,7.36,569600.0,6.6483,6.6664,6.6483,6.6664,569600.0
2008-09-08 14:55:00,7.36,7.36,7.32,7.35,1237600.0,6.6664,6.6664,6.6302,6.6573,1237600.0
2008-09-08 15:00:00,7.34,7.36,7.33,7.34,725600.0,6.6483,6.6664,6.6392,6.6483,725600.0
2008-09-08 15:05:00,7.34,7.34,7.3,7.31,1118400.0,6.6483,6.6483,6.612,6.6211,1118400.0
2008-09-08 15:10:00,7.31,7.36,7.3,7.36,842400.0,6.6211,6.6664,6.612,6.6664,842400.0
2008-09-08 15:15:00,7.36,7.38,7.35,7.36,718400.0,6.6664,6.6845,6.6573,6.6664,718400.0
2008-09-08 15:20:00,7.37,7.42,7.36,7.4,1614400.0,6.6755,6.7207,6.6664,6.7026,1614400.0
2008-09-08 15:25:00,7.41,7.42,7.39,7.42,1127200.0,6.7117,6.7207,6.6936,6.7207,1127200.0
2008-09-08 15:30:00,7.42,7.46,7.41,7.46,1940800.0,6.7207,6.757,6.7117,6.757,1940800.0
2008-09-08 15:35:00,7.46,7.48,7.45,7.47,2700000.0,6.757,6.7751,6.7479,6.766,2700000.0
2008-09-08 15:40:00,7.47,7.49,7.44,7.46,3334400.0,6.766,6.7841,6.7389,6.757,3334400.0
2008-09-08 15:45:00,7.46,7.48,7.45,7.47,1629600.0,6.757,6.7751,6.7479,6.766,1629600.0
2008-09-08 15:50:00,7.47,7.47,7.44,7.45,2160000.0,6.766,6.766,6.7389,6.7479,2160000.0
2008-09-08 15:55:00,7.45,7.49,7.44,7.49,1575200.0,6.7479,6.7841,6.7389,6.7841,1575200.0
2008-09-09 09:30:00,7.47,7.47,7.41,7.41,2137600.0,6.766,6.766,6.7117,6.7117,2137600.0
2008-09-09 09:35:00,7.41,7.43,7.37,7.39,3316000.0,6.7117,6.7298,6.6755,6.6936,3316000.0
2008-09-09 09:40:00,7.39,7.46,7.38,7.43,4616800.0,6.6936,6.757,6.6845,6.7298,4616800.0
2008-09-09 09:45:00,7.43,7.48,7.42,7.47,1816800.0,6.7298,6.7751,6.7207,6.766,1816800.0
2008-09-09 09:50:00,7.47,7.49,7.45,7.49,2147200.0,6.766,6.7841,6.7479,6.7841,2147200.0
2008-09-09 09:55:00,7.49,7.49,7.47,7.49,2178400.0,6.7841,6.7841,6.766,6.7841,2178400.0
2008-09-09 10:00:00,7.49,7.49,7.45,7.48,2815200.0,6.7841,6.7841,6.7479,6.7751,2815200.0
2008-09-09 10:05:00,7.47,7.5,7.45,7.45,1748800.0,6.766,6.7932,6.7479,6.7479,1748800.0
2008-09-09 10:10:00,7.45,7.46,7.41,7.42,1690400.0,6.7479,6.757,6.7117,6.7207,1690400.0
2008-09-09 10:15:00,7.43,7.44,7.39,7.39,1237600.0,6.7298,6.7389,6.6936,6.6936,1237600.0
2008-09-09 10:20:00,7.4,7.42,7.39,7.41,1352000.0,6.7026,6.7207,6.6936,6.7117,1352000.0
2008-09-09 10:25:00,7.41,7.42,7.37,7.37,2156000.0,6.7117,6.7207,6.6755,6.6755,2156000.0
2008-09-09 10:30:00,7.38,7.38,7.34,7.36,1946400.0,6.6845,6.6845,6.6483,6.6664,1946400.0
2008-09-09 10:35:00,7.36,7.37,7.34,7.36,1899200.0,6.6664,6.6755,6.6483,6.6664,1899200.0
2008-09-09 10:40:00,7.37,7.37,7.34,7.35,1012800.0,6.6755,6.6755,6.6483,6.6573,1012800.0
2008-09-09 10:45:00,7.35,7.36,7.31,7.32,1975200.0,6.6573,6.6664,6.6211,6.6302,1975200.0
2008-09-09 10:50:00,7.32,7.32,7.29,7.31,2300800.0,6.6302,6.6302,6.603,6.6211,2300800.0
2008-09-09 10:55:00,7.31,7.31,7.25,7.27,1836800.0,6.6211,6.6211,6.5668,6.5849,1836800.0
2008-09-09 11:00:00,7.27,7.3,7.25,7.3,2448800.0,6.5849,6.612,6.5668,6.612,2448800.0
2008-09-09 11:05:00,7.3,7.3,7.28,7.28,1242400.0,6.612,6.612,6.5939,6.5939,1242400.0
2008-09-09 11:10:00,7.28,7.28,7.24,7.25,1415200.0,6.5939,6.5939,6.5577,6.5668,1415200.0
2008-09-09 11:15:00,7.24,7.26,7.22,7.26,1334400.0,6.5577,6.5758,6.5396,6.5758,1334400.0
2008-09-09 11:20:00,7.26,7.3,7.26,7.3,1075200.0,6.5758,6.612,6.5758,6.612,1075200.0
2008-09-09 11:25:00,7.3,7.32,7.29,7.32,795200.0,6.612,6.6302,6.603,6.6302,795200.0
2008-09-09 11:30:00,7.32,7.32,7.29,7.3,736800.0,6.6302,6.6302,6.603,6.612,736800.0
2008-09-09 11:35:00,7.3,7.32,7.29,7.31,766400.0,6.612,6.6302,6.603,6.6211,766400.0
2008-09-09 11:40:00,7.31,7.32,7.3,7.31,551200.0,6.6211,6.6302,6.612,6.6211,551200.0
2008-09-09 11:45:00,7.31,7.31,7.29,7.3,1010400.0,6.6211,6.6211,6.603,6.612,1010400.0
2008-09-09 11:50:00,7.3,7.3,7.27,7.29,1240800.0,6.612,6.612,6.5849,6.603,1240800.0
2008-09-09 11:55:00,7.29,7.29,7.26,7.26,1851200.0,6.603,6.603,6.5758,6.5758,1851200.0
2008-09-09 12:00:00,7.26,7.27,7.25,7.26,864800.0,6.5758,6.5849,6.5668,6.5758,864800.0
2008-09-09 12:05:00,7.27,7.27,7.24,7.25,860000.0,6.5849,6.5849,6.5577,6.5668,860000.0
2008-09-09 12:10:00,7.25,7.27,7.23,7.24,1460000.0,6.5668,6.5849,6.5486,6.5577,1460000.0
2008-09-09 12:15:00,7.24,7.25,7.23,7.24,855200.0,6.5577,6.5668,6.5486,6.5577,855200.0
2008-09-09 12:20:00,7.25,7.28,7.25,7.26,744000.0,6.5668,6.5939,6.5668,6.5758,744000.0
2008-09-09 12:25:00,7.26,7.28,7.25,7.25,993600.0,6.5758,6.5939,6.5668,6.5668,993600.0
2008-09-09 12:30:00,7.25,7.28,7.24,7.27,684000.0,6.5668,6.5939,6.5577,6.5849,684000.0
2008-09-09 12:35:00,7.26,7.29,7.26,7.28,702400.0,6.5758,6.603,6.5758,6.5939,702400.0
2008-09-09 12:40:00,7.28,7.29,7.26,7.29,909600.0,6.5939,6.603,6.5758,6.603,909600.0
2008-09-09 12:45:00,7.29,7.32,7.29,7.3,659200.0,6.603,6.6302,6.603,6.612,659200.0
2008-09-09 12:50:00,7.3,7.31,7.28,7.29,648800.0,6.612,6.6211,6.5939,6.603,648800.0
2008-09-09 12:55:00,7.29,7.29,7.27,7.28,405600.0,6.603,6.603,6.5849,6.5939,405600.0
2008-09-09 13:00:00,7.28,7.32,7.26,7.32,930400.0,6.5939,6.6302,6.5758,6.6302,930400.0
2008-09-09 13:05:00,7.31,7.32,7.3,7.31,988800.0,6.6211,6.6302,6.612,6.6211,988800.0
2008-09-09 13:10:00,7.31,7.31,7.28,7.3,1341600.0,6.6211,6.6211,6.5939,6.612,1341600.0
2008-09-09 13:15:00,7.3,7.32,7.29,7.31,1397600.0,6.612,6.6302,6.603,6.6211,1397600.0
2008-09-09 13:20:00,7.32,7.32,7.29,7.29,757600.0,6.6302,6.6302,6.603,6.603,757600.0
2008-09-09 13:25:00,7.29,7.29,7.25,7.25,1192000.0,6.603,6.603,6.5668,6.5668,1192000.0
2008-09-09 13:30:00,7.26,7.27,7.23,7.25,1487200.0,6.5758,6.5849,6.5486,6.5668,1487200.0
2008-09-09 13:35:00,7.25,7.25,7.22,7.25,1016800.0,6.5668,6.5668,6.5396,6.5668,1016800.0
2008-09-09 13:40:00,7.25,7.25,7.22,7.25,1431200.0,6.5668,6.5668,6.5396,6.5668,1431200.0
2008-09-09 13:45:00,7.25,7.25,7.18,7.19,2435200.0,6.5668,6.5668,6.5034,6.5124,2435200.0
2008-09-09 13:50:00,7.19,7.21,7.18,7.2,1345600.0,6.5124,6.5305,6.5034,6.5215,1345600.0
2008-09-09 13:55:00,7.2,7.21,7.19,7.2,759200.0,6.5215,6.5305,6.5124,6.5215,759200.0
2008-09-09 14:00:00,7.19,7.21,7.19,7.2,1189600.0,6.5124,6.5305,6.5124,6.5215,1189600.0
2008-09-09 14:05:00,7.2,7.21,7.18,7.2,889600.0,6.5215,6.5305,6.5034,6.5215,889600.0
2008-09-09 14:10:00,7.2,7.21,7.17,7.19,1526400.0,6.5215,6.5305,6.4943,6.5124,1526400.0
2008-09-09 14:15:00,7.19,7.2,7.16,7.17,1914400.0,6.5124,6.5215,6.4852,6.4943,1914400.0
2008-09-09 14:20:00,7.17,7.18,7.15,7.18,1951200.0,6.4943,6.5034,6.4762,6.5034,1951200.0
2008-09-09 14:25:00,7.18,7.2,7.17,7.18,1005600.0,6.5034,6.5215,6.4943,6.5034,1005600.0
2008-09-09 14:30:00,7.18,7.18,7.08,7.13,3578400.0,6.5034,6.5034,6.4128,6.4581,3578400.0
2008-09-09 14:35:00,7.13,7.14,7.12,7.13,1788000.0,6.4581,6.4671,6.449,6.4581,1788000.0
2008-09-09 14:40:00,7.13,7.14,7.11,7.13,896800.0,6.4581,6.4671,6.44,6.4581,896800.0
2008-09-09 14:45:00,7.13,7.16,7.1,7.16,1722400.0,6.4581,6.4852,6.4309,6.4852,1722400.0
2008-09-09 14:50:00,7.16,7.16,7.12,7.13,1270400.0,6.4852,6.4852,6.449,6.4581,1270400.0
2008-09-09 14:55:00,7.12,7.14,7.09,7.11,1055200.0,6.449,6.4671,6.4218,6.44,1055200.0
2008-09-09 15:00:00,7.11,7.11,7.07,7.08,1759200.0,6.44,6.44,6.4037,6.4128,1759200.0
2008-09-09 15:05:00,7.07,7.09,7.07,7.09,1295200.0,6.4037,6.4218,6.4037,6.4218,1295200.0
2008-09-09 15:10:00,7.08,7.1,7.07,7.08,1292000.0,6.4128,6.4309,6.4037,6.4128,1292000.0
2008-09-09 15:15:00,7.08,7.1,7.07,7.07,1524800.0,6.4128,6.4309,6.4037,6.4037,1524800.0
2008-09-09 15:20:00,7.07,7.09,7.06,7.09,1083200.0,6.4037,6.4218,6.3947,6.4218,1083200.0
2008-09-09 15:25:00,7.09,7.11,7.09,7.11,972800.0,6.4218,6.44,6.4218,6.44,972800.0
2008-09-09 15:30:00,7.11,7.14,7.11,7.11,2059200.0,6.44,6.4671,6.44,6.44,2059200.0
2008-09-09 15:35:00,7.11,7.11,7.08,7.09,1599200.0,6.44,6.44,6.4128,6.4218,1599200.0
2008-09-09 15:40:00,7.09,7.09,7.03,7.05,2250400.0,6.4218,6.4218,6.3675,6.3856,2250400.0
2008-09-09 15:45:00,7.05,7.06,7.02,7.02,1512000.0,6.3856,6.3947,6.3584,6.3584,1512000.0
2008-09-09 15:50:00,7.02,7.02,6.99,7.0,2579200.0,6.3584,6.3584,6.3313,6.3403,2579200.0
2008-09-09 15:55:00,7.0,7.01,6.98,6.98,2472000.0,6.3403,6.3494,6.3222,6.3222,2472000.0
2008-09-10 09:30:00,7.08,7.08,7.05,7.05,2798400.0,6.4128,6.4128,6.3856,6.3856,2798400.0
2008-09-10 09:35:00,7.05,7.05,7.01,7.02,2292800.0,6.3856,6.3856,6.3494,6.3584,2292800.0
2008-09-10 09:40:00,7.02,7.08,7.0,7.07,2368000.0,6.3584,6.4128,6.3403,6.4037,2368000.0
2008-09-10 09:45:00,7.07,7.09,7.05,7.09,2888000.0,6.4037,6.4218,6.3856,6.4218,2888000.0
2008-09-10 09:50:00,7.09,7.12,7.08,7.11,2027200.0,6.4218,6.449,6.4128,6.44,2027200.0
2008-09-10 09:55:00,7.11,7.12,7.08,7.08,1932800.0,6.44,6.449,6.4128,6.4128,1932800.0
2008-09-10 10:00:00,7.09,7.1,7.08,7.1,1883200.0,6.4218,6.4309,6.4128,6.4309,1883200.0
2008-09-10 10:05:00,7.1,7.1,7.08,7.09,934400.0,6.4309,6.4309,6.4128,6.4218,934400.0
2008-09-10 10:10:00,7.09,7.09,7.04,7.06,1903200.0,6.4218,6.4218,6.3766,6.3947,1903200.0
2008-09-10 10:15:00,7.06,7.06,7.03,7.05,1150400.0,6.3947,6.3947,6.3675,6.3856,1150400.0
2008-09-10 10:20:00,7.06,7.07,7.03,7.04,823200.0,6.3947,6.4037,6.3675,6.3766,823200.0
2008-09-10 10:25:00,7.04,7.05,7.03,7.04,1054400.0,6.3766,6.3856,6.3675,6.3766,1054400.0
2008-09-10 10:30:00,7.04,7.07,7.03,7.04,1274400.0,6.3766,6.4037,6.3675,6.3766,1274400.0
2008-09-10 10:35:00,7.04,7.08,7.03,7.05,2512800.0,6.3766,6.4128,6.3675,6.3856,2512800.0
2008-09-10 10:40:00,7.05,7.05,7.03,7.04,1329600.0,6.3856,6.3856,6.3675,6.3766,1329600.0
2008-09-10 10:45:00,7.03,7.04,7.0,7.0,1910400.0,6.3675,6.3766,6.3403,6.3403,1910400.0
2008-09-10 10:50:00,7.0,7.01,6.99,6.99,1242400.0,6.3403,6.3494,6.3313,6.3313,1242400.0
2008-09-10 10:55:00,6.99,6.99,6.97,6.98,1205600.0,6.3313,6.3313,6.3131,6.3222,1205600.0
2008-09-10 11:00:00,6.98,6.98,6.95,6.98,2527200.0,6.3222,6.3222,6.295,6.3222,2527200.0
2008-09-10 11:05:00,6.98,7.0,6.97,6.99,804800.0,6.3222,6.3403,6.3131,6.3313,804800.0
2008-09-10 11:10:00,6.99,6.99,6.97,6.98,1063200.0,6.3313,6.3313,6.3131,6.3222,1063200.0
2008-09-10 11:15:00,6.98,6.99,6.97,6.98,587200.0,6.3222,6.3313,6.3131,6.3222,587200.0
2008-09-10 11:20:00,6.98,6.99,6.96,6.97,631200.0,6.3222,6.3313,6.3041,6.3131,631200.0
2008-09-10 11:25:00,6.97,6.97,6.94,6.94,1298400.0,6.3131,6.3131,6.286,6.286,1298400.0
2008-09-10 11:30:00,6.94,7.02,6.94,7.01,2293600.0,6.286,6.3584,6.286,6.3494,2293600.0
2008-09-10 11:35:00,7.01,7.03,7.0,7.02,1330400.0,6.3494,6.3675,6.3403,6.3584,1330400.0
2008-09-10 11:40:00,7.02,7.07,7.02,7.05,1961600.0,6.3584,6.4037,6.3584,6.3856,1961600.0
2008-09-10 11:45:00,7.05,7.06,7.04,7.06,1682400.0,6.3856,6.3947,6.3766,6.3947,1682400.0
2008-09-10 11:50:00,7.06,7.07,7.03,7.03,1361600.0,6.3947,6.4037,6.3675,6.3675,1361600.0
2008-09-10 11:55:00,7.03,7.05,7.02,7.03,1100000.0,6.3675,6.3856,6.3584,6.3675,1100000.0
2008-09-10 12:00:00,7.03,7.05,7.02,7.04,725600.0,6.3675,6.3856,6.3584,6.3766,725600.0
2008-09-10 12:05:00,7.04,7.09,7.04,7.07,1252800.0,6.3766,6.4218,6.3766,6.4037,1252800.0
2008-09-10 12:10:00,7.07,7.08,7.05,7.05,969600.0,6.4037,6.4128,6.3856,6.3856,969600.0
2008-09-10 12:15:00,7.05,7.07,7.05,7.06,592000.0,6.3856,6.4037,6.3856,6.3947,592000.0
2008-09-10 12:20:00,7.06,7.08,7.04,7.05,715200.0,6.3947,6.4128,6.3766,6.3856,715200.0
2008-09-10 12:25:00,7.04,7.05,7.04,7.05,697600.0,6.3766,6.3856,6.3766,6.3856,697600.0
2008-09-10 12:30:00,7.04,7.06,7.04,7.06,311200.0,6.3766,6.3947,6.3766,6.3947,311200.0
2008-09-10 12:35:00,7.06,7.09,7.06,7.09,1190400.0,6.3947,6.4218,6.3947,6.4218,1190400.0
2008-09-10 12:40:00,7.09,7.1,7.07,7.07,1341600.0,6.4218,6.4309,6.4037,6.4037,1341600.0
2008-09-10 12:45:00,7.07,7.08,7.04,7.06,853600.0,6.4037,6.4128,6.3766,6.3947,853600.0
2008-09-10 12:50:00,7.06,7.07,7.05,7.06,376800.0,6.3947,6.4037,6.3856,6.3947,376800.0
2008-09-10 12:55:00,7.07,7.07,7.05,7.05,280000.0,6.4037,6.4037,6.3856,6.3856,280000.0
2008-09-10 13:00:00,7.05,7.06,7.04,7.06,264000.0,6.3856,6.3947,6.3766,6.3947,264000.0
2008-09-10 13:05:00,7.06,7.06,7.03,7.03,302400.0,6.3947,6.3947,6.3675,6.3675,302400.0
2008-09-10 13:10:00,7.03,7.05,7.03,7.03,870400.0,6.3675,6.3856,6.3675,6.3675,870400.0
2008-09-10 13:15:00,7.03,7.05,7.03,7.04,419200.0,6.3675,6.3856,6.3675,6.3766,419200.0
2008-09-10 13:20:00,7.05,7.06,7.04,7.05,275200.0,6.3856,6.3947,6.3766,6.3856,275200.0
2008-09-10 13:25:00,7.05,7.06,7.04,7.05,173600.0,6.3856,6.3947,6.3766,6.3856,173600.0
2008-09-10 13:30:00,7.05,7.06,7.05,7.06,312000.0,6.3856,6.3947,6.3856,6.3947,312000.0
2008-09-10 13:35:00,7.06,7.11,7.06,7.1,787200.0,6.3947,6.44,6.3947,6.4309,787200.0
2008-09-10 13:40:00,7.1,7.1,7.08,7.08,376800.0,6.4309,6.4309,6.4128,6.4128,376800.0
2008-09-10 13:45:00,7.09,7.09,7.06,7.07,561600.0,6.4218,6.4218,6.3947,6.4037,561600.0
2008-09-10 13:50:00,7.07,7.07,7.05,7.07,620000.0,6.4037,6.4037,6.3856,6.4037,620000.0
2008-09-10 13:55:00,7.07,7.07,7.04,7.05,531200.0,6.4037,6.4037,6.3766,6.3856,531200.0
2008-09-10 14:00:00,7.05,7.07,7.05,7.05,1006400.0,6.3856,6.4037,6.3856,6.3856,1006400.0
2008-09-10 14:05:00,7.05,7.1,7.04,7.1,1808800.0,6.3856,6.4309,6.3766,6.4309,1808800.0
2008-09-10 14:10:00,7.1,7.12,7.09,7.12,2696000.0,6.4309,6.449,6.4218,6.449,2696000.0
2008-09-10 14:15:00,7.12,7.16,7.12,7.15,3390400.0,6.449,6.4852,6.449,6.4762,3390400.0
2008-09-10 14:20:00,7.15,7.15,7.14,7.14,2096000.0,6.4762,6.4762,6.4671,6.4671,2096000.0
2008-09-10 14:25:00,7.14,7.16,7.13,7.14,1919200.0,6.4671,6.4852,6.4581,6.4671,1919200.0
2008-09-10 14:30:00,7.14,7.18,7.14,7.18,2137600.0,6.4671,6.5034,6.4671,6.5034,2137600.0
2008-09-10 14:35:00,7.17,7.19,7.16,7.17,1325600.0,6.4943,6.5124,6.4852,6.4943,1325600.0
2008-09-10 14:40:00,7.17,7.18,7.15,7.16,715200.0,6.4943,6.5034,6.4762,6.4852,715200.0
2008-09-10 14:45:00,7.16,7.18,7.16,7.17,1032000.0,6.4852,6.5034,6.4852,6.4943,1032000.0
2008-09-10 14:50:00,7.16,7.17,7.13,7.14,1952800.0,6.4852,6.4943,6.4581,6.4671,1952800.0
2008-09-10 14:55:00,7.14,7.14,7.11,7.13,1932000.0,6.4671,6.4671,6.44,6.4581,1932000.0
2008-09-10 15:00:00,7.13,7.14,7.12,7.13,944000.0,6.4581,6.4671,6.449,6.4581,944000.0
2008-09-10 15:05:00,7.13,7.16,7.13,7.15,1717600.0,6.4581,6.4852,6.4581,6.4762,1717600.0
2008-09-10 15:10:00,7.14,7.15,7.12,7.15,816000.0,6.4671,6.4762,6.449,6.4762,816000.0
2008-09-10 15:15:00,7.15,7.2,7.15,7.18,1258400.0,6.4762,6.5215,6.4762,6.5034,1258400.0
2008-09-10 15:20:00,7.17,7.18,7.15,7.16,1257600.0,6.4943,6.5034,6.4762,6.4852,1257600.0
2008-09-10 15:25:00,7.16,7.16,7.12,7.14,1661600.0,6.4852,6.4852,6.449,6.4671,1661600.0
2008-09-10 15:30:00,7.14,7.15,7.12,7.13,1008800.0,6.4671,6.4762,6.449,6.4581,1008800.0
2008-09-10 15:35:00,7.13,7.13,7.07,7.07,2189600.0,6.4581,6.4581,6.4037,6.4037,2189600.0
2008-09-10 15:40:00,7.07,7.1,7.07,7.1,1785600.0,6.4037,6.4309,6.4037,6.4309,1785600.0
2008-09-10 15:45:00,7.1,7.1,7.07,7.08,1212000.0,6.4309,6.4309,6.4037,6.4128,1212000.0
2008-09-10 15:50:00,7.08,7.09,7.06,7.07,1072000.0,6.4128,6.4218,6.3947,6.4037,1072000.0
2008-09-10 15:55:00,7.07,7.07,7.03,7.05,1596000.0,6.4037,6.4037,6.3675,6.3856,1596000.0
2008-09-11 09:30:00,6.88,6.89,6.86,6.88,3153600.0,6.2316,6.2407,6.2135,6.2316,3153600.0
2008-09-11 09:35:00,6.87,6.9,6.85,6.87,2882400.0,6.2226,6.2497,6.2045,6.2226,2882400.0
2008-09-11 09:40:00,6.87,6.87,6.82,6.82,2763200.0,6.2226,6.2226,6.1773,6.1773,2763200.0
2008-09-11 09:45:00,6.82,6.86,6.82,6.84,1915200.0,6.1773,6.2135,6.1773,6.1954,1915200.0
2008-09-11 09:50:00,6.85,6.89,6.84,6.87,1998400.0,6.2045,6.2407,6.1954,6.2226,1998400.0
2008-09-11 09:55:00,6.87,6.87,6.84,6.85,3388000.0,6.2226,6.2226,6.1954,6.2045,3388000.0
2008-09-11 10:00:00,6.85,6.91,6.85,6.88,2564000.0,6.2045,6.2588,6.2045,6.2316,2564000.0
2008-09-11 10:05:00,6.88,6.92,6.87,6.92,1193600.0,6.2316,6.2679,6.2226,6.2679,1193600.0
2008-09-11 10:10:00,6.92,6.95,6.89,6.93,2147200.0,6.2679,6.295,6.2407,6.2769,2147200.0
2008-09-11 10:15:00,6.93,6.94,6.89,6.9,3060000.0,6.2769,6.286,6.2407,6.2497,3060000.0
2008-09-11 10:20:00,6.9,6.93,6.89,6.93,2291200.0,6.2497,6.2769,6.2407,6.2769,2291200.0
2008-09-11 10:25:00,6.93,6.94,6.89,6.9,1525600.0,6.2769,6.286,6.2407,6.2497,1525600.0
2008-09-11 10:30:00,6.9,6.9,6.88,6.9,1708000.0,6.2497,6.2497,6.2316,6.2497,1708000.0
2008-09-11 10:35:00,6.9,6.92,6.89,6.91,1375200.0,6.2497,6.2679,6.2407,6.2588,1375200.0
2008-09-11 10:40:00,6.91,6.94,6.91,6.94,2131200.0,6.2588,6.286,6.2588,6.286,2131200.0
2008-09-11 10:45:00,6.94,6.97,6.93,6.97,1800000.0,6.286,6.3131,6.2769,6.3131,1800000.0
2008-09-11 10:50:00,6.97,7.01,6.96,6.99,2031200.0,6.3131,6.3494,6.3041,6.3313,2031200.0
2008-09-11 10:55:00,6.99,7.0,6.96,6.99,2821600.0,6.3313,6.3403,6.3041,6.3313,2821600.0
2008-09-11 11:00:00,6.99,7.01,6.98,6.99,1412000.0,6.3313,6.3494,6.3222,6.3313,1412000.0
2008-09-11 11:05:00,6.99,7.03,6.98,6.98,2072000.0,6.3313,6.3675,6.3222,6.3222,2072000.0
2008-09-11 11:10:00,6.98,6.98,6.96,6.98,911200.0,6.3222,6.3222,6.3041,6.3222,911200.0
2008-09-11 11:15:00,6.98,7.0,6.96,6.97,627200.0,6.3222,6.3403,6.3041,6.3131,627200.0
2008-09-11 11:20:00,6.97,6.98,6.95,6.96,1095200.0,6.3131,6.3222,6.295,6.3041,1095200.0
2008-09-11 11:25:00,6.96,6.97,6.94,6.97,1384800.0,6.3041,6.3131,6.286,6.3131,1384800.0
2008-09-11 11:30:00,6.97,7.04,6.97,7.04,2140000.0,6.3131,6.3766,6.3131,6.3766,2140000.0
2008-09-11 11:35:00,7.04,7.05,7.02,7.03,1140800.0,6.3766,6.3856,6.3584,6.3675,1140800.0
2008-09-11 11:40:00,7.03,7.05,7.02,7.04,1111200.0,6.3675,6.3856,6.3584,6.3766,1111200.0
2008-09-11 11:45:00,7.04,7.04,7.01,7.02,1175200.0,6.3766,6.3766,6.3494,6.3584,1175200.0
2008-09-11 11:50:00,7.02,7.07,7.02,7.06,1693600.0,6.3584,6.4037,6.3584,6.3947,1693600.0
2008-09-11 11:55:00,7.06,7.08,7.05,7.06,896800.0,6.3947,6.4128,6.3856,6.3947,896800.0
2008-09-11 12:00:00,7.07,7.12,7.07,7.1,2764000.0,6.4037,6.449,6.4037,6.4309,2764000.0
2008-09-11 12:05:00,7.1,7.1,7.06,7.07,1035200.0,6.4309,6.4309,6.3947,6.4037,1035200.0
2008-09-11 12:10:00,7.07,7.07,7.05,7.05,864000.0,6.4037,6.4037,6.3856,6.3856,864000.0
2008-09-11 12:15:00,7.05,7.06,7.04,7.05,586400.0,6.3856,6.3947,6.3766,6.3856,586400.0
2008-09-11 12:20:00,7.04,7.07,7.04,7.05,601600.0,6.3766,6.4037,6.3766,6.3856,601600.0
2008-09-11 12:25:00,7.05,7.06,7.03,7.04,960000.0,6.3856,6.3947,6.3675,6.3766,960000.0
2008-09-11 12:30:00,7.04,7.06,7.0,7.06,1156000.0,6.3766,6.3947,6.3403,6.3947,1156000.0
2008-09-11 12:35:00,7.06,7.07,7.02,7.03,1353600.0,6.3947,6.4037,6.3584,6.3675,1353600.0
2008-09-11 12:40:00,7.02,7.04,6.99,7.02,848000.0,6.3584,6.3766,6.3313,6.3584,848000.0
2008-09-11 12:45:00,7.02,7.04,7.01,7.02,514400.0,6.3584,6.3766,6.3494,6.3584,514400.0
2008-09-11 12:50:00,7.02,7.04,7.01,7.03,668800.0,6.3584,6.3766,6.3494,6.3675,668800.0
2008-09-11 12:55:00,7.03,7.04,7.02,7.02,635200.0,6.3675,6.3766,6.3584,6.3584,635200.0
2008-09-11 13:00:00,7.03,7.03,7.0,7.01,880000.0,6.3675,6.3675,6.3403,6.3494,880000.0
2008-09-11 13:05:00,7.02,7.02,6.98,6.99,1076800.0,6.3584,6.3584,6.3222,6.3313,1076800.0
2008-09-11 13:10:00,6.98,6.99,6.97,6.98,689600.0,6.3222,6.3313,6.3131,6.3222,689600.0
2008-09-11 13:15:00,6.98,6.98,6.96,6.97,1006400.0,6.3222,6.3222,6.3041,6.3131,1006400.0
2008-09-11 13:20:00,6.97,6.98,6.95,6.95,621600.0,6.3131,6.3222,6.295,6.295,621600.0
2008-09-11 13:25:00,6.95,6.99,6.94,6.98,984800.0,6.295,6.3313,6.286,6.3222,984800.0
2008-09-11 13:30:00,6.98,7.01,6.98,7.0,842400.0,6.3222,6.3494,6.3222,6.3403,842400.0
2008-09-11 13:35:00,7.0,7.03,7.0,7.03,816800.0,6.3403,6.3675,6.3403,6.3675,816800.0
2008-09-11 13:40:00,7.03,7.06,7.02,7.05,824000.0,6.3675,6.3947,6.3584,6.3856,824000.0
2008-09-11 13:45:00,7.05,7.05,7.02,7.04,484800.0,6.3856,6.3856,6.3584,6.3766,484800.0
2008-09-11 13:50:00,7.03,7.08,7.03,7.08,1299200.0,6.3675,6.4128,6.3675,6.4128,1299200.0
2008-09-11 13:55:00,7.08,7.09,7.06,7.06,536000.0,6.4128,6.4218,6.3947,6.3947,536000.0
2008-09-11 14:00:00,7.06,7.09,7.04,7.08,816800.0,6.3947,6.4218,6.3766,6.4128,816800.0
2008-09-11 14:05:00,7.08,7.12,7.08,7.11,1807200.0,6.4128,6.449,6.4128,6.44,1807200.0
2008-09-11 14:10:00,7.1,7.12,7.08,7.09,1163200.0,6.4309,6.449,6.4128,6.4218,1163200.0
2008-09-11 14:15:00,7.09,7.13,7.08,7.12,1123200.0,6.4218,6.4581,6.4128,6.449,1123200.0
2008-09-11 14:20:00,7.12,7.15,7.12,7.14,1216000.0,6.449,6.4762,6.449,6.4671,1216000.0
2008-09-11 14:25:00,7.14,7.14,7.13,7.14,708800.0,6.4671,6.4671,6.4581,6.4671,708800.0
2008-09-11 14:30:00,7.13,7.14,7.11,7.12,861600.0,6.4581,6.4671,6.44,6.449,861600.0
2008-09-11 14:35:00,7.12,7.12,7.1,7.11,488000.0,6.449,6.449,6.4309,6.44,488000.0
2008-09-11 14:40:00,7.11,7.13,7.09,7.12,653600.0,6.44,6.4581,6.4218,6.449,653600.0
2008-09-11 14:45:00,7.12,7.16,7.12,7.16,1409600.0,6.449,6.4852,6.449,6.4852,1409600.0
2008-09-11 14:50:00,7.16,7.16,7.13,7.15,884800.0,6.4852,6.4852,6.4581,6.4762,884800.0
2008-09-11 14:55:00,7.15,7.16,7.11,7.11,843200.0,6.4762,6.4852,6.44,6.44,843200.0
2008-09-11 15:00:00,7.11,7.15,7.11,7.14,722400.0,6.44,6.4762,6.44,6.4671,722400.0
2008-09-11 15:05:00,7.14,7.17,7.14,7.16,1730400.0,6.4671,6.4943,6.4671,6.4852,1730400.0
2008-09-11 15:10:00,7.16,7.16,7.12,7.12,896800.0,6.4852,6.4852,6.449,6.449,896800.0
2008-09-11 15:15:00,7.12,7.13,7.07,7.07,2049600.0,6.449,6.4581,6.4037,6.4037,2049600.0
2008-09-11 15:20:00,7.07,7.1,7.07,7.09,1232000.0,6.4037,6.4309,6.4037,6.4218,1232000.0
2008-09-11 15:25:00,7.09,7.1,7.05,7.05,1759200.0,6.4218,6.4309,6.3856,6.3856,1759200.0
2008-09-11 15:30:00,7.05,7.08,7.03,7.06,2567200.0,6.3856,6.4128,6.3675,6.3947,2567200.0
2008-09-11 15:35:00,7.07,7.09,7.06,7.09,1661600.0,6.4037,6.4218,6.3947,6.4218,1661600.0
2008-09-11 15:40:00,7.09,7.13,7.07,7.12,1953600.0,6.4218,6.4581,6.4037,6.449,1953600.0
2008-09-11 15:45:00,7.12,7.15,7.12,7.15,2565600.0,6.449,6.4762,6.449,6.4762,2565600.0
2008-09-11 15:50:00,7.15,7.19,7.15,7.18,2273600.0,6.4762,6.5124,6.4762,6.5034,2273600.0
2008-09-11 15:55:00,7.18,7.27,7.18,7.26,3728800.0,6.5034,6.5849,6.5034,6.5758,3728800.0
2008-09-12 09:30:00,7.13,7.15,7.12,7.15,1804800.0,6.4581,6.4762,6.449,6.4762,1804800.0
2008-09-12 09:35:00,7.14,7.15,7.1,7.1,2172000.0,6.4671,6.4762,6.4309,6.4309,2172000.0
2008-09-12 09:40:00,7.1,7.15,7.09,7.14,2887200.0,6.4309,6.4762,6.4218,6.4671,2887200.0
2008-09-12 09:45:00,7.14,7.15,7.09,7.1,2482400.0,6.4671,6.4762,6.4218,6.4309,2482400.0
2008-09-12 09:50:00,7.1,7.14,7.07,7.13,3946400.0,6.4309,6.4671,6.4037,6.4581,3946400.0
2008-09-12 09:55:00,7.13,7.16,7.11,7.11,3628000.0,6.4581,6.4852,6.44,6.44,3628000.0
2008-09-12 10:00:00,7.11,7.15,7.09,7.15,2765600.0,6.44,6.4762,6.4218,6.4762,2765600.0
2008-09-12 10:05:00,7.15,7.18,7.15,7.16,3091200.0,6.4762,6.5034,6.4762,6.4852,3091200.0
2008-09-12 10:10:00,7.16,7.16,7.12,7.15,2492000.0,6.4852,6.4852,6.449,6.4762,2492000.0
2008-09-12 10:15:00,7.14,7.2,7.14,7.2,2717600.0,6.4671,6.5215,6.4671,6.5215,2717600.0
2008-09-12 10:20:00,7.2,7.21,7.17,7.21,2343200.0,6.5215,6.5305,6.4943,6.5305,2343200.0
2008-09-12 10:25:00,7.21,7.21,7.18,7.18,1384800.0,6.5305,6.5305,6.5034,6.5034,1384800.0
2008-09-12 10:30:00,7.18,7.19,7.16,7.17,1392800.0,6.5034,6.5124,6.4852,6.4943,1392800.0
2008-09-12 10:35:00,7.17,7.17,7.14,7.17,1201600.0,6.4943,6.4943,6.4671,6.4943,1201600.0
2008-09-12 10:40:00,7.18,7.22,7.17,7.21,1360000.0,6.5034,6.5396,6.4943,6.5305,1360000.0
2008-09-12 10:45:00,7.21,7.22,7.2,7.2,1047200.0,6.5305,6.5396,6.5215,6.5215,1047200.0
2008-09-12 10:50:00,7.2,7.22,7.19,7.2,596800.0,6.5215,6.5396,6.5124,6.5215,596800.0
2008-09-12 10:55:00,7.19,7.22,7.18,7.22,1330400.0,6.5124,6.5396,6.5034,6.5396,1330400.0
2008-09-12 11:00:00,7.22,7.25,7.21,7.23,1704800.0,6.5396,6.5668,6.5305,6.5486,1704800.0
2008-09-12 11:05:00,7.23,7.23,7.2,7.23,1733600.0,6.5486,6.5486,6.5215,6.5486,1733600.0
2008-09-12 11:10:00,7.23,7.25,7.22,7.25,784800.0,6.5486,6.5668,6.5396,6.5668,784800.0
2008-09-12 11:15:00,7.25,7.3,7.25,7.28,2060000.0,6.5668,6.612,6.5668,6.5939,2060000.0
2008-09-12 11:20:00,7.28,7.32,7.28,7.31,4141600.0,6.5939,6.6302,6.5939,6.6211,4141600.0
2008-09-12 11:25:00,7.31,7.32,7.29,7.29,1502400.0,6.6211,6.6302,6.603,6.603,1502400.0
2008-09-12 11:30:00,7.29,7.29,7.26,7.28,1591200.0,6.603,6.603,6.5758,6.5939,1591200.0
2008-09-12 11:35:00,7.28,7.29,7.28,7.28,1284800.0,6.5939,6.603,6.5939,6.5939,1284800.0
2008-09-12 11:40:00,7.28,7.28,7.24,7.25,1284800.0,6.5939,6.5939,6.5577,6.5668,1284800.0
2008-09-12 11:45:00,7.25,7.28,7.24,7.27,1280800.0,6.5668,6.5939,6.5577,6.5849,1280800.0
2008-09-12 11:50:00,7.26,7.27,7.24,7.24,1291200.0,6.5758,6.5849,6.5577,6.5577,1291200.0
2008-09-12 11:55:00,7.24,7.26,7.23,7.25,1148800.0,6.5577,6.5758,6.5486,6.5668,1148800.0
2008-09-12 12:00:00,7.25,7.26,7.24,7.24,792800.0,6.5668,6.5758,6.5577,6.5577,792800.0
2008-09-12 12:05:00,7.24,7.25,7.23,7.24,519200.0,6.5577,6.5668,6.5486,6.5577,519200.0
2008-09-12 12:10:00,7.25,7.26,7.23,7.24,750400.0,6.5668,6.5758,6.5486,6.5577,750400.0
2008-09-12 12:15:00,7.24,7.28,7.23,7.28,1037600.0,6.5577,6.5939,6.5486,6.5939,1037600.0
2008-09-12 12:20:00,7.28,7.28,7.25,7.25,577600.0,6.5939,6.5939,6.5668,6.5668,577600.0
2008-09-12 12:25:00,7.25,7.26,7.23,7.24,1189600.0,6.5668,6.5758,6.5486,6.5577,1189600.0
2008-09-12 12:30:00,7.24,7.26,7.24,7.24,343200.0,6.5577,6.5758,6.5577,6.5577,343200.0
2008-09-12 12:35:00,7.24,7.26,7.23,7.24,472000.0,6.5577,6.5758,6.5486,6.5577,472000.0
2008-09-12 12:40:00,7.25,7.25,7.24,7.24,188800.0,6.5668,6.5668,6.5577,6.5577,188800.0
2008-09-12 12:45:00,7.24,7.24,7.18,7.19,2310400.0,6.5577,6.5577,6.5034,6.5124,2310400.0
2008-09-12 12:50:00,7.19,7.2,7.16,7.17,2419200.0,6.5124,6.5215,6.4852,6.4943,2419200.0
2008-09-12 12:55:00,7.16,7.18,7.16,7.16,1604000.0,6.4852,6.5034,6.4852,6.4852,1604000.0
2008-09-12 13:00:00,7.16,7.19,7.16,7.19,1285600.0,6.4852,6.5124,6.4852,6.5124,1285600.0
2008-09-12 13:05:00,7.19,7.19,7.16,7.17,553600.0,6.5124,6.5124,6.4852,6.4943,553600.0
2008-09-12 13:10:00,7.17,7.17,7.14,7.15,1069600.0,6.4943,6.4943,6.4671,6.4762,1069600.0
2008-09-12 13:15:00,7.15,7.18,7.15,7.17,2043200.0,6.4762,6.5034,6.4762,6.4943,2043200.0
2008-09-12 13:20:00,7.17,7.18,7.16,7.17,1526400.0,6.4943,6.5034,6.4852,6.4943,1526400.0
2008-09-12 13:25:00,7.17,7.22,7.17,7.22,1125600.0,6.4943,6.5396,6.4943,6.5396,1125600.0
2008-09-12 13:30:00,7.21,7.22,7.2,7.21,770400.0,6.5305,6.5396,6.5215,6.5305,770400.0
2008-09-12 13:35:00,7.21,7.22,7.18,7.2,799200.0,6.5305,6.5396,6.5034,6.5215,799200.0
2008-09-12 13:40:00,7.2,7.23,7.18,7.22,1315200.0,6.5215,6.5486,6.5034,6.5396,1315200.0
2008-09-12 13:45:00,7.22,7.24,7.2,7.23,1309600.0,6.5396,6.5577,6.5215,6.5486,1309600.0
2008-09-12 13:50:00,7.23,7.26,7.22,7.25,968800.0,6.5486,6.5758,6.5396,6.5668,968800.0
2008-09-12 13:55:00,7.25,7.26,7.24,7.26,882400.0,6.5668,6.5758,6.5577,6.5758,882400.0
2008-09-12 14:00:00,7.26,7.26,7.19,7.2,2138400.0,6.5758,6.5758,6.5124,6.5215,2138400.0
2008-09-12 14:05:00,7.21,7.22,7.2,7.2,968000.0,6.5305,6.5396,6.5215,6.5215,968000.0
2008-09-12 14:10:00,7.2,7.23,7.2,7.22,672800.0,6.5215,6.5486,6.5215,6.5396,672800.0
2008-09-12 14:15:00,7.22,7.23,7.2,7.22,1126400.0,6.5396,6.5486,6.5215,6.5396,1126400.0
2008-09-12 14:20:00,7.22,7.25,7.21,7.24,1649600.0,6.5396,6.5668,6.5305,6.5577,1649600.0
2008-09-12 14:25:00,7.24,7.24,7.2,7.21,918400.0,6.5577,6.5577,6.5215,6.5305,918400.0
2008-09-12 14:30:00,7.21,7.21,7.18,7.2,886400.0,6.5305,6.5305,6.5034,6.5215,886400.0
2008-09-12 14:35:00,7.2,7.23,7.2,7.23,492800.0,6.5215,6.5486,6.5215,6.5486,492800.0
2008-09-12 14:40:00,7.23,7.27,7.23,7.25,941600.0,6.5486,6.5849,6.5486,6.5668,941600.0
2008-09-12 14:45:00,7.25,7.28,7.25,7.27,961600.0,6.5668,6.5939,6.5668,6.5849,961600.0
2008-09-12 14:50:00,7.27,7.27,7.24,7.27,562400.0,6.5849,6.5849,6.5577,6.5849,562400.0
2008-09-12 14:55:00,7.27,7.32,7.27,7.31,2312000.0,6.5849,6.6302,6.5849,6.6211,2312000.0
2008-09-12 15:00:00,7.31,7.31,7.28,7.28,1304000.0,6.6211,6.6211,6.5939,6.5939,1304000.0
2008-09-12 15:05:00,7.28,7.31,7.27,7.29,1814400.0,6.5939,6.6211,6.5849,6.603,1814400.0
2008-09-12 15:10:00,7.29,7.31,7.27,7.3,920800.0,6.603,6.6211,6.5849,6.612,920800.0
2008-09-12 15:15:00,7.3,7.32,7.28,7.28,1231200.0,6.612,6.6302,6.5939,6.5939,1231200.0
2008-09-12 15:20:00,7.28,7.29,7.26,7.29,1438400.0,6.5939,6.603,6.5758,6.603,1438400.0
2008-09-12 15:25:00,7.29,7.29,7.25,7.28,916800.0,6.603,6.603,6.5668,6.5939,916800.0
2008-09-12 15:30:00,7.28,7.29,7.25,7.25,1789600.0,6.5939,6.603,6.5668,6.5668,1789600.0
2008-09-12 15:35:00,7.25,7.25,7.21,7.22,2373600.0,6.5668,6.5668,6.5305,6.5396,2373600.0
2008-09-12 15:40:00,7.22,7.26,7.22,7.24,1255200.0,6.5396,6.5758,6.5396,6.5577,1255200.0
2008-09-12 15:45:00,7.24,7.26,7.23,7.24,1717600.0,6.5577,6.5758,6.5486,6.5577,1717600.0
2008-09-12 15:50:00,7.24,7.27,7.23,7.27,980000.0,6.5577,6.5849,6.5486,6.5849,980000.0
2008-09-12 15:55:00,7.27,7.3,7.26,7.29,1883200.0,6.5849,6.612,6.5758,6.603,1883200.0
2008-09-15 09:30:00,6.84,6.9,6.83,6.88,4455200.0,6.1954,6.2497,6.1863,6.2316,4455200.0
2008-09-15 09:35:00,6.89,6.9,6.84,6.84,2468800.0,6.2407,6.2497,6.1954,6.1954,2468800.0
2008-09-15 09:40:00,6.84,6.94,6.83,6.93,6112800.0,6.1954,6.286,6.1863,6.2769,6112800.0
2008-09-15 09:45:00,6.93,6.97,6.92,6.96,4740800.0,6.2769,6.3131,6.2679,6.3041,4740800.0
2008-09-15 09:50:00,6.96,6.98,6.9,6.91,6814400.0,6.3041,6.3222,6.2497,6.2588,6814400.0
2008-09-15 09:55:00,6.91,6.91,6.87,6.88,5083200.0,6.2588,6.2588,6.2226,6.2316,5083200.0
2008-09-15 10:00:00,6.88,6.93,6.86,6.92,2662400.0,6.2316,6.2769,6.2135,6.2679,2662400.0
2008-09-15 10:05:00,6.92,6.95,6.91,6.93,3426400.0,6.2679,6.295,6.2588,6.2769,3426400.0
2008-09-15 10:10:00,6.92,7.0,6.92,6.95,2920000.0,6.2679,6.3403,6.2679,6.295,2920000.0
2008-09-15 10:15:00,6.95,6.98,6.94,6.97,1888800.0,6.295,6.3222,6.286,6.3131,1888800.0
2008-09-15 10:20:00,6.97,6.98,6.93,6.93,2046400.0,6.3131,6.3222,6.2769,6.2769,2046400.0
2008-09-15 10:25:00,6.94,6.98,6.93,6.98,1611200.0,6.286,6.3222,6.2769,6.3222,1611200.0
2008-09-15 10:30:00,6.98,7.04,6.96,7.04,2200800.0,6.3222,6.3766,6.3041,6.3766,2200800.0
2008-09-15 10:35:00,7.05,7.07,7.01,7.01,2574400.0,6.3856,6.4037,6.3494,6.3494,2574400.0
2008-09-15 10:40:00,7.01,7.02,6.99,7.01,1329600.0,6.3494,6.3584,6.3313,6.3494,1329600.0
2008-09-15 10:45:00,7.01,7.03,6.98,7.02,1780000.0,6.3494,6.3675,6.3222,6.3584,1780000.0
2008-09-15 10:50:00,7.02,7.13,7.01,7.12,4371200.0,6.3584,6.4581,6.3494,6.449,4371200.0
2008-09-15 10:55:00,7.12,7.12,7.06,7.08,3806400.0,6.449,6.449,6.3947,6.4128,3806400.0
2008-09-15 11:00:00,7.08,7.09,7.04,7.04,2889600.0,6.4128,6.4218,6.3766,6.3766,2889600.0
2008-09-15 11:05:00,7.04,7.05,7.01,7.03,1284000.0,6.3766,6.3856,6.3494,6.3675,1284000.0
2008-09-15 11:10:00,7.03,7.04,7.01,7.04,2423200.0,6.3675,6.3766,6.3494,6.3766,2423200.0
2008-09-15 11:15:00,7.04,7.06,7.03,7.04,1841600.0,6.3766,6.3947,6.3675,6.3766,1841600.0
2008-09-15 11:20:00,7.04,7.07,7.02,7.02,1615200.0,6.3766,6.4037,6.3584,6.3584,1615200.0
2008-09-15 11:25:00,7.02,7.02,6.97,6.98,2552800.0,6.3584,6.3584,6.3131,6.3222,2552800.0
2008-09-15 11:30:00,6.98,7.0,6.97,6.98,1616800.0,6.3222,6.3403,6.3131,6.3222,1616800.0
2008-09-15 11:35:00,6.98,6.98,6.95,6.97,1371200.0,6.3222,6.3222,6.295,6.3131,1371200.0
2008-09-15 11:40:00,6.97,6.97,6.94,6.94,1559200.0,6.3131,6.3131,6.286,6.286,1559200.0
2008-09-15 11:45:00,6.93,6.97,6.93,6.95,1920000.0,6.2769,6.3131,6.2769,6.295,1920000.0
2008-09-15 11:50:00,6.95,6.96,6.92,6.93,1400800.0,6.295,6.3041,6.2679,6.2769,1400800.0
2008-09-15 11:55:00,6.93,6.93,6.9,6.91,1788000.0,6.2769,6.2769,6.2497,6.2588,1788000.0
2008-09-15 12:00:00,6.91,6.97,6.9,6.94,1936800.0,6.2588,6.3131,6.2497,6.286,1936800.0
2008-09-15 12:05:00,6.94,6.96,6.93,6.94,1270400.0,6.286,6.3041,6.2769,6.286,1270400.0
2008-09-15 12:10:00,6.94,7.02,6.93,6.99,3348000.0,6.286,6.3584,6.2769,6.3313,3348000.0
2008-09-15 12:15:00,6.98,7.01,6.95,7.01,2183200.0,6.3222,6.3494,6.295,6.3494,2183200.0
2008-09-15 12:20:00,7.01,7.06,7.0,7.0,2740800.0,6.3494,6.3947,6.3403,6.3403,2740800.0
2008-09-15 12:25:00,7.01,7.01,6.98,6.99,1083200.0,6.3494,6.3494,6.3222,6.3313,1083200.0
2008-09-15 12:30:00,6.99,7.01,6.98,6.99,847200.0,6.3313,6.3494,6.3222,6.3313,847200.0
2008-09-15 12:35:00,6.99,6.99,6.95,6.96,2023200.0,6.3313,6.3313,6.295,6.3041,2023200.0
2008-09-15 12:40:00,6.96,6.97,6.94,6.96,1528000.0,6.3041,6.3131,6.286,6.3041,1528000.0
2008-09-15 12:45:00,6.96,7.01,6.94,6.97,3441600.0,6.3041,6.3494,6.286,6.3131,3441600.0
2008-09-15 12:50:00,6.97,7.01,6.96,7.01,2834400.0,6.3131,6.3494,6.3041,6.3494,2834400.0
2008-09-15 12:55:00,7.01,7.04,6.99,7.0,2124800.0,6.3494,6.3766,6.3313,6.3403,2124800.0
2008-09-15 13:00:00,7.0,7.03,6.99,7.03,984800.0,6.3403,6.3675,6.3313,6.3675,984800.0
2008-09-15 13:05:00,7.03,7.04,7.0,7.0,994400.0,6.3675,6.3766,6.3403,6.3403,994400.0
2008-09-15 13:10:00,7.0,7.02,6.98,6.99,881600.0,6.3403,6.3584,6.3222,6.3313,881600.0
2008-09-15 13:15:00,6.99,7.01,6.98,6.99,789600.0,6.3313,6.3494,6.3222,6.3313,789600.0
2008-09-15 13:20:00,6.99,7.0,6.98,6.99,836000.0,6.3313,6.3403,6.3222,6.3313,836000.0
2008-09-15 13:25:00,6.99,6.99,6.94,6.95,1390400.0,6.3313,6.3313,6.286,6.295,1390400.0
2008-09-15 13:30:00,6.96,6.98,6.94,6.95,787200.0,6.3041,6.3222,6.286,6.295,787200.0
2008-09-15 13:35:00,6.95,6.95,6.91,6.91,3134400.0,6.295,6.295,6.2588,6.2588,3134400.0
2008-09-15 13:40:00,6.92,6.93,6.89,6.92,3226400.0,6.2679,6.2769,6.2407,6.2679,3226400.0
2008-09-15 13:45:00,6.92,6.94,6.9,6.9,2036800.0,6.2679,6.286,6.2497,6.2497,2036800.0
2008-09-15 13:50:00,6.9,6.9,6.85,6.86,2600000.0,6.2497,6.2497,6.2045,6.2135,2600000.0
2008-09-15 13:55:00,6.86,6.91,6.85,6.9,1640000.0,6.2135,6.2588,6.2045,6.2497,1640000.0
2008-09-15 14:00:00,6.9,6.94,6.89,6.92,1382400.0,6.2497,6.286,6.2407,6.2679,1382400.0
2008-09-15 14:05:00,6.92,6.93,6.89,6.89,1590400.0,6.2679,6.2769,6.2407,6.2407,1590400.0
2008-09-15 14:10:00,6.89,6.9,6.88,6.89,1658400.0,6.2407,6.2497,6.2316,6.2407,1658400.0
2008-09-15 14:15:00,6.89,6.98,6.89,6.93,2127200.0,6.2407,6.3222,6.2407,6.2769,2127200.0
2008-09-15 14:20:00,6.93,6.94,6.91,6.94,1110400.0,6.2769,6.286,6.2588,6.286,1110400.0
2008-09-15 14:25:00,6.93,6.95,6.9,6.91,1383200.0,6.2769,6.295,6.2497,6.2588,1383200.0
2008-09-15 14:30:00,6.91,6.92,6.9,6.9,1269600.0,6.2588,6.2679,6.2497,6.2497,1269600.0
2008-09-15 14:35:00,6.9,6.92,6.89,6.89,972800.0,6.2497,6.2679,6.2407,6.2407,972800.0
2008-09-15 14:40:00,6.89,6.9,6.82,6.84,3471200.0,6.2407,6.2497,6.1773,6.1954,3471200.0
2008-09-15 14:45:00,6.84,6.85,6.8,6.85,2573600.0,6.1954,6.2045,6.1592,6.2045,2573600.0
2008-09-15 14:50:00,6.85,6.89,6.84,6.87,1795200.0,6.2045,6.2407,6.1954,6.2226,1795200.0
2008-09-15 14:55:00,6.87,6.87,6.84,6.84,1100000.0,6.2226,6.2226,6.1954,6.1954,1100000.0
2008-09-15 15:00:00,6.84,6.85,6.79,6.8,2734400.0,6.1954,6.2045,6.1501,6.1592,2734400.0
2008-09-15 15:05:00,6.8,6.82,6.75,6.77,4420000.0,6.1592,6.1773,6.1139,6.132,4420000.0
2008-09-15 15:10:00,6.77,6.8,6.75,6.79,2272000.0,6.132,6.1592,6.1139,6.1501,2272000.0
2008-09-15 15:15:00,6.79,6.79,6.73,6.74,1892800.0,6.1501,6.1501,6.0958,6.1048,1892800.0
2008-09-15 15:20:00,6.74,6.76,6.71,6.72,2273600.0,6.1048,6.1229,6.0777,6.0867,2273600.0
2008-09-15 15:25:00,6.72,6.75,6.69,6.73,3956800.0,6.0867,6.1139,6.0595,6.0958,3956800.0
2008-09-15 15:30:00,6.73,6.86,6.72,6.83,4923200.0,6.0958,6.2135,6.0867,6.1863,4923200.0
2008-09-15 15:35:00,6.83,6.84,6.79,6.81,3522400.0,6.1863,6.1954,6.1501,6.1682,3522400.0
2008-09-15 15:40:00,6.8,6.84,6.77,6.79,4169600.0,6.1592,6.1954,6.132,6.1501,4169600.0
2008-09-15 15:45:00,6.79,6.79,6.73,6.73,3221600.0,6.1501,6.1501,6.0958,6.0958,3221600.0
2008-09-15 15:50:00,6.74,6.74,6.66,6.71,5312000.0,6.1048,6.1048,6.0324,6.0777,5312000.0
2008-09-15 15:55:00,6.71,6.71,6.65,6.67,4485600.0,6.0777,6.0777,6.0233,6.0414,4485600.0
2008-09-16 09:30:00,6.31,6.42,6.31,6.41,6240800.0,5.7153,5.815,5.7153,5.8059,6240800.0
2008-09-16 09:35:00,6.41,6.44,6.34,6.37,5532000.0,5.8059,5.8331,5.7425,5.7697,5532000.0
2008-09-16 09:40:00,6.37,6.5,6.37,6.46,4868000.0,5.7697,5.8874,5.7697,5.8512,4868000.0
2008-09-16 09:45:00,6.46,6.51,6.45,6.47,3149600.0,5.8512,5.8965,5.8422,5.8603,3149600.0
2008-09-16 09:50:00,6.47,6.48,6.43,6.43,3913600.0,5.8603,5.8693,5.824,5.824,3913600.0
2008-09-16 09:55:00,6.42,6.43,6.38,6.39,4079200.0,5.815,5.824,5.7787,5.7878,4079200.0
2008-09-16 10:00:00,6.39,6.5,6.39,6.5,3067200.0,5.7878,5.8874,5.7878,5.8874,3067200.0
2008-09-16 10:05:00,6.5,6.52,6.49,6.5,4229600.0,5.8874,5.9056,5.8784,5.8874,4229600.0
2008-09-16 10:10:00,6.5,6.55,6.47,6.55,3348000.0,5.8874,5.9327,5.8603,5.9327,3348000.0
2008-09-16 10:15:00,6.54,6.57,6.5,6.5,4142400.0,5.9237,5.9508,5.8874,5.8874,4142400.0
2008-09-16 10:20:00,6.5,6.57,6.5,6.56,3422400.0,5.8874,5.9508,5.8874,5.9418,3422400.0
2008-09-16 10:25:00,6.55,6.58,6.52,6.58,2977600.0,5.9327,5.9599,5.9056,5.9599,2977600.0
2008-09-16 10:30:00,6.57,6.58,6.54,6.55,3651200.0,5.9508,5.9599,5.9237,5.9327,3651200.0
2008-09-16 10:35:00,6.55,6.6,6.55,6.55,3742400.0,5.9327,5.978,5.9327,5.9327,3742400.0
2008-09-16 10:40:00,6.55,6.56,6.51,6.53,1298400.0,5.9327,5.9418,5.8965,5.9146,1298400.0
2008-09-16 10:45:00,6.53,6.54,6.52,6.54,1256800.0,5.9146,5.9237,5.9056,5.9237,1256800.0
2008-09-16 10:50:00,6.54,6.66,6.49,6.65,6124800.0,5.9237,6.0324,5.8784,6.0233,6124800.0
2008-09-16 10:55:00,6.66,6.7,6.62,6.64,6676000.0,6.0324,6.0686,5.9961,6.0142,6676000.0
2008-09-16 11:00:00,6.64,6.74,6.64,6.72,6708800.0,6.0142,6.1048,6.0142,6.0867,6708800.0
2008-09-16 11:05:00,6.72,6.73,6.65,6.66,5896000.0,6.0867,6.0958,6.0233,6.0324,5896000.0
2008-09-16 11:10:00,6.66,6.67,6.61,6.64,3755200.0,6.0324,6.0414,5.9871,6.0142,3755200.0
2008-09-16 11:15:00,6.64,6.64,6.56,6.58,4333600.0,6.0142,6.0142,5.9418,5.9599,4333600.0
2008-09-16 11:20:00,6.58,6.6,6.49,6.52,3170400.0,5.9599,5.978,5.8784,5.9056,3170400.0
2008-09-16 11:25:00,6.52,6.56,6.5,6.5,3096000.0,5.9056,5.9418,5.8874,5.8874,3096000.0
2008-09-16 11:30:00,6.5,6.55,6.49,6.54,1793600.0,5.8874,5.9327,5.8784,5.9237,1793600.0
2008-09-16 11:35:00,6.54,6.56,6.52,6.52,1531200.0,5.9237,5.9418,5.9056,5.9056,1531200.0
2008-09-16 11:40:00,6.52,6.55,6.51,6.55,1028800.0,5.9056,5.9327,5.8965,5.9327,1028800.0
2008-09-16 11:45:00,6.55,6.58,6.54,6.57,1369600.0,5.9327,5.9599,5.9237,5.9508,1369600.0
2008-09-16 11:50:00,6.57,6.59,6.57,6.58,875200.0,5.9508,5.969,5.9508,5.9599,875200.0
2008-09-16 11:55:00,6.58,6.63,6.56,6.61,2113600.0,5.9599,6.0052,5.9418,5.9871,2113600.0
2008-09-16 12:00:00,6.61,6.67,6.6,6.61,3574400.0,5.9871,6.0414,5.978,5.9871,3574400.0
2008-09-16 12:05:00,6.6,6.6,6.57,6.59,1603200.0,5.978,5.978,5.9508,5.969,1603200.0
2008-09-16 12:10:00,6.6,6.6,6.58,6.59,765600.0,5.978,5.978,5.9599,5.969,765600.0
2008-09-16 12:15:00,6.59,6.67,6.59,6.66,1310400.0,5.969,6.0414,5.969,6.0324,1310400.0
2008-09-16 12:20:00,6.66,6.68,6.63,6.66,1063200.0,6.0324,6.0505,6.0052,6.0324,1063200.0
2008-09-16 12:25:00,6.66,6.67,6.62,6.65,1890400.0,6.0324,6.0414,5.9961,6.0233,1890400.0
2008-09-16 12:30:00,6.65,6.65,6.61,6.64,1560800.0,6.0233,6.0233,5.9871,6.0142,1560800.0
2008-09-16 12:35:00,6.64,6.64,6.62,6.63,1155200.0,6.0142,6.0142,5.9961,6.0052,1155200.0
2008-09-16 12:40:00,6.63,6.63,6.59,6.61,1336000.0,6.0052,6.0052,5.969,5.9871,1336000.0
2008-09-16 12:45:00,6.61,6.62,6.6,6.62,1498400.0,5.9871,5.9961,5.978,5.9961,1498400.0
2008-09-16 12:50:00,6.62,6.64,6.61,6.63,580800.0,5.9961,6.0142,5.9871,6.0052,580800.0
2008-09-16 12:55:00,6.63,6.65,6.63,6.65,853600.0,6.0052,6.0233,6.0052,6.0233,853600.0
2008-09-16 13:00:00,6.65,6.66,6.62,6.64,2012800.0,6.0233,6.0324,5.9961,6.0142,2012800.0
2008-09-16 13:05:00,6.63,6.66,6.63,6.66,1896800.0,6.0052,6.0324,6.0052,6.0324,1896800.0
2008-09-16 13:10:00,6.67,6.68,6.66,6.68,1800800.0,6.0414,6.0505,6.0324,6.0505,1800800.0
2008-09-16 13:15:00,6.68,6.68,6.64,6.65,756800.0,6.0505,6.0505,6.0142,6.0233,756800.0
2008-09-16 13:20:00,6.64,6.67,6.64,6.67,725600.0,6.0142,6.0414,6.0142,6.0414,725600.0
2008-09-16 13:25:00,6.67,6.67,6.64,6.66,1324000.0,6.0414,6.0414,6.0142,6.0324,1324000.0
2008-09-16 13:30:00,6.66,6.66,6.65,6.65,532800.0,6.0324,6.0324,6.0233,6.0233,532800.0
2008-09-16 13:35:00,6.66,6.66,6.62,6.63,1720800.0,6.0324,6.0324,5.9961,6.0052,1720800.0
2008-09-16 13:40:00,6.63,6.63,6.61,6.61,1091200.0,6.0052,6.0052,5.9871,5.9871,1091200.0
2008-09-16 13:45:00,6.61,6.62,6.59,6.59,1484000.0,5.9871,5.9961,5.969,5.969,1484000.0
2008-09-16 13:50:00,6.59,6.61,6.57,6.61,885600.0,5.969,5.9871,5.9508,5.9871,885600.0
2008-09-16 13:55:00,6.61,6.62,6.59,6.6,1403200.0,5.9871,5.9961,5.969,5.978,1403200.0
2008-09-16 14:00:00,6.6,6.61,6.59,6.6,753600.0,5.978,5.9871,5.969,5.978,753600.0
2008-09-16 14:05:00,6.6,6.65,6.59,6.62,879200.0,5.978,6.0233,5.969,5.9961,879200.0
2008-09-16 14:10:00,6.62,6.68,6.42,6.46,3544000.0,5.9961,6.0505,5.815,5.8512,3544000.0
2008-09-16 14:15:00,6.46,6.57,6.45,6.49,6667200.0,5.8512,5.9508,5.8422,5.8784,6667200.0
2008-09-16 14:20:00,6.49,6.49,6.42,6.46,5665600.0,5.8784,5.8784,5.815,5.8512,5665600.0
2008-09-16 14:25:00,6.46,6.52,6.44,6.5,4344000.0,5.8512,5.9056,5.8331,5.8874,4344000.0
2008-09-16 14:30:00,6.5,6.58,6.5,6.5,4508800.0,5.8874,5.9599,5.8874,5.8874,4508800.0
2008-09-16 14:35:00,6.5,6.73,6.46,6.73,11340800.0,5.8874,6.0958,5.8512,6.0958,11340800.0
2008-09-16 14:40:00,6.73,6.73,6.62,6.64,5805600.0,6.0958,6.0958,5.9961,6.0142,5805600.0
2008-09-16 14:45:00,6.65,6.77,6.63,6.73,5849600.0,6.0233,6.132,6.0052,6.0958,5849600.0
2008-09-16 14:50:00,6.73,6.76,6.69,6.73,4062400.0,6.0958,6.1229,6.0595,6.0958,4062400.0
2008-09-16 14:55:00,6.73,6.8,6.73,6.76,5913600.0,6.0958,6.1592,6.0958,6.1229,5913600.0
2008-09-16 15:00:00,6.76,6.76,6.71,6.72,2757600.0,6.1229,6.1229,6.0777,6.0867,2757600.0
2008-09-16 15:05:00,6.73,6.78,6.72,6.78,2419200.0,6.0958,6.1411,6.0867,6.1411,2419200.0
2008-09-16 15:10:00,6.77,6.81,6.75,6.8,2983200.0,6.132,6.1682,6.1139,6.1592,2983200.0
2008-09-16 15:15:00,6.8,6.85,6.79,6.84,4168800.0,6.1592,6.2045,6.1501,6.1954,4168800.0
2008-09-16 15:20:00,6.84,6.84,6.79,6.8,2587200.0,6.1954,6.1954,6.1501,6.1592,2587200.0
2008-09-16 15:25:00,6.8,6.82,6.72,6.72,4418400.0,6.1592,6.1773,6.0867,6.0867,4418400.0
2008-09-16 15:30:00,6.72,6.76,6.71,6.72,2847200.0,6.0867,6.1229,6.0777,6.0867,2847200.0
2008-09-16 15:35:00,6.73,6.82,6.72,6.8,3050400.0,6.0958,6.1773,6.0867,6.1592,3050400.0
2008-09-16 15:40:00,6.81,6.81,6.74,6.78,2668800.0,6.1682,6.1682,6.1048,6.1411,2668800.0
2008-09-16 15:45:00,6.78,6.82,6.74,6.79,4063200.0,6.1411,6.1773,6.1048,6.1501,4063200.0
2008-09-16 15:50:00,6.8,6.83,6.76,6.77,3831200.0,6.1592,6.1863,6.1229,6.132,3831200.0
2008-09-16 15:55:00,6.77,6.83,6.76,6.83,4508000.0,6.132,6.1863,6.1229,6.1863,4508000.0
2008-09-17 09:30:00,6.58,6.6,6.52,6.55,5140000.0,5.9599,5.978,5.9056,5.9327,5140000.0
2008-09-17 09:35:00,6.55,6.57,6.5,6.57,4148000.0,5.9327,5.9508,5.8874,5.9508,4148000.0
2008-09-17 09:40:00,6.57,6.65,6.56,6.6,8800000.0,5.9508,6.0233,5.9418,5.978,8800000.0
2008-09-17 09:45:00,6.61,6.63,6.58,6.63,4141600.0,5.9871,6.0052,5.9599,6.0052,4141600.0
2008-09-17 09:50:00,6.63,6.66,6.58,6.65,3308000.0,6.0052,6.0324,5.9599,6.0233,3308000.0
2008-09-17 09:55:00,6.65,6.67,6.61,6.64,3611200.0,6.0233,6.0414,5.9871,6.0142,3611200.0
2008-09-17 10:00:00,6.63,6.67,6.63,6.65,3701600.0,6.0052,6.0414,6.0052,6.0233,3701600.0
2008-09-17 10:05:00,6.65,6.65,6.6,6.61,1806400.0,6.0233,6.0233,5.978,5.9871,1806400.0
2008-09-17 10:10:00,6.62,6.64,6.58,6.61,3196800.0,5.9961,6.0142,5.9599,5.9871,3196800.0
2008-09-17 10:15:00,6.61,6.63,6.59,6.6,4216000.0,5.9871,6.0052,5.969,5.978,4216000.0
2008-09-17 10:20:00,6.59,6.6,6.55,6.55,2289600.0,5.969,5.978,5.9327,5.9327,2289600.0
2008-09-17 10:25:00,6.55,6.56,6.54,6.55,1704800.0,5.9327,5.9418,5.9237,5.9327,1704800.0
2008-09-17 10:30:00,6.55,6.58,6.52,6.54,4085600.0,5.9327,5.9599,5.9056,5.9237,4085600.0
2008-09-17 10:35:00,6.54,6.55,6.48,6.49,2971200.0,5.9237,5.9327,5.8693,5.8784,2971200.0
2008-09-17 10:40:00,6.5,6.51,6.47,6.51,2598400.0,5.8874,5.8965,5.8603,5.8965,2598400.0
2008-09-17 10:45:00,6.51,6.51,6.45,6.47,3384800.0,5.8965,5.8965,5.8422,5.8603,3384800.0
2008-09-17 10:50:00,6.47,6.51,6.45,6.51,2806400.0,5.8603,5.8965,5.8422,5.8965,2806400.0
2008-09-17 10:55:00,6.51,6.52,6.49,6.49,2528000.0,5.8965,5.9056,5.8784,5.8784,2528000.0
2008-09-17 11:00:00,6.48,6.5,6.45,6.45,2276000.0,5.8693,5.8874,5.8422,5.8422,2276000.0
2008-09-17 11:05:00,6.46,6.48,6.44,6.45,1796000.0,5.8512,5.8693,5.8331,5.8422,1796000.0
2008-09-17 11:10:00,6.46,6.46,6.41,6.41,2621600.0,5.8512,5.8512,5.8059,5.8059,2621600.0
2008-09-17 11:15:00,6.41,6.45,6.41,6.43,2064000.0,5.8059,5.8422,5.8059,5.824,2064000.0
2008-09-17 11:20:00,6.43,6.46,6.42,6.43,2184000.0,5.824,5.8512,5.815,5.824,2184000.0
2008-09-17 11:25:00,6.43,6.43,6.31,6.33,5673600.0,5.824,5.824,5.7153,5.7335,5673600.0
2008-09-17 11:30:00,6.33,6.38,6.32,6.37,3844000.0,5.7335,5.7787,5.7244,5.7697,3844000.0
2008-09-17 11:35:00,6.37,6.4,6.35,6.4,3516800.0,5.7697,5.7969,5.7516,5.7969,3516800.0
2008-09-17 11:40:00,6.4,6.41,6.36,6.4,4318400.0,5.7969,5.8059,5.7606,5.7969,4318400.0
2008-09-17 11:45:00,6.4,6.45,6.4,6.42,5304000.0,5.7969,5.8422,5.7969,5.815,5304000.0
2008-09-17 11:50:00,6.42,6.43,6.39,6.41,3949600.0,5.815,5.824,5.7878,5.8059,3949600.0
2008-09-17 11:55:00,6.41,6.42,6.37,6.38,3488800.0,5.8059,5.815,5.7697,5.7787,3488800.0
2008-09-17 12:00:00,6.38,6.38,6.3,6.3,3821600.0,5.7787,5.7787,5.7063,5.7063,3821600.0
2008-09-17 12:05:00,6.3,6.32,6.26,6.32,8019200.0,5.7063,5.7244,5.6701,5.7244,8019200.0
2008-09-17 12:10:00,6.32,6.34,6.31,6.34,4528000.0,5.7244,5.7425,5.7153,5.7425,4528000.0
2008-09-17 12:15:00,6.33,6.36,6.32,6.34,2176000.0,5.7335,5.7606,5.7244,5.7425,2176000.0
2008-09-17 12:20:00,6.34,6.38,6.34,6.35,2647200.0,5.7425,5.7787,5.7425,5.7516,2647200.0
2008-09-17 12:25:00,6.35,6.35,6.3,6.3,2619200.0,5.7516,5.7516,5.7063,5.7063,2619200.0
2008-09-17 12:30:00,6.3,6.38,6.29,6.38,3026400.0,5.7063,5.7787,5.6972,5.7787,3026400.0
2008-09-17 12:35:00,6.38,6.4,6.36,6.38,3161600.0,5.7787,5.7969,5.7606,5.7787,3161600.0
2008-09-17 12:40:00,6.38,6.45,6.36,6.43,4775200.0,5.7787,5.8422,5.7606,5.824,4775200.0
2008-09-17 12:45:00,6.43,6.43,6.4,6.41,4048000.0,5.824,5.824,5.7969,5.8059,4048000.0
2008-09-17 12:50:00,6.41,6.41,6.37,6.41,2330400.0,5.8059,5.8059,5.7697,5.8059,2330400.0
2008-09-17 12:55:00,6.41,6.43,6.39,6.4,1886400.0,5.8059,5.824,5.7878,5.7969,1886400.0
2008-09-17 13:00:00,6.4,6.46,6.39,6.46,4573600.0,5.7969,5.8512,5.7878,5.8512,4573600.0
2008-09-17 13:05:00,6.46,6.46,6.41,6.41,2903200.0,5.8512,5.8512,5.8059,5.8059,2903200.0
2008-09-17 13:10:00,6.42,6.43,6.38,6.39,3371200.0,5.815,5.824,5.7787,5.7878,3371200.0
2008-09-17 13:15:00,6.39,6.4,6.36,6.37,4004800.0,5.7878,5.7969,5.7606,5.7697,4004800.0
2008-09-17 13:20:00,6.37,6.42,6.37,6.4,2840800.0,5.7697,5.815,5.7697,5.7969,2840800.0
2008-09-17 13:25:00,6.4,6.4,6.31,6.32,3588000.0,5.7969,5.7969,5.7153,5.7244,3588000.0
2008-09-17 13:30:00,6.32,6.32,6.29,6.31,3136800.0,5.7244,5.7244,5.6972,5.7153,3136800.0
2008-09-17 13:35:00,6.31,6.31,6.26,6.3,3404000.0,5.7153,5.7153,5.6701,5.7063,3404000.0
2008-09-17 13:40:00,6.3,6.32,6.26,6.29,2764800.0,5.7063,5.7244,5.6701,5.6972,2764800.0
2008-09-17 13:45:00,6.29,6.29,6.26,6.27,2020000.0,5.6972,5.6972,5.6701,5.6791,2020000.0
2008-09-17 13:50:00,6.27,6.32,6.26,6.31,3031200.0,5.6791,5.7244,5.6701,5.7153,3031200.0
2008-09-17 13:55:00,6.31,6.36,6.3,6.31,3691200.0,5.7153,5.7606,5.7063,5.7153,3691200.0
2008-09-17 14:00:00,6.31,6.37,6.31,6.37,2441600.0,5.7153,5.7697,5.7153,5.7697,2441600.0
2008-09-17 14:05:00,6.37,6.38,6.34,6.37,2375200.0,5.7697,5.7787,5.7425,5.7697,2375200.0
2008-09-17 14:10:00,6.37,6.38,6.3,6.31,12198400.0,5.7697,5.7787,5.7063,5.7153,12198400.0
2008-09-17 14:15:00,6.31,6.36,6.28,6.35,4134400.0,5.7153,5.7606,5.6882,5.7516,4134400.0
2008-09-17 14:20:00,6.35,6.41,6.35,6.4,3809600.0,5.7516,5.8059,5.7516,5.7969,3809600.0
2008-09-17 14:25:00,6.39,6.48,6.37,6.48,6152800.0,5.7878,5.8693,5.7697,5.8693,6152800.0
2008-09-17 14:30:00,6.48,6.52,6.44,6.52,5044800.0,5.8693,5.9056,5.8331,5.9056,5044800.0
2008-09-17 14:35:00,6.52,6.55,6.48,6.51,4515200.0,5.9056,5.9327,5.8693,5.8965,4515200.0
2008-09-17 14:40:00,6.51,6.54,6.5,6.5,3439200.0,5.8965,5.9237,5.8874,5.8874,3439200.0
2008-09-17 14:45:00,6.5,6.56,6.49,6.49,3389600.0,5.8874,5.9418,5.8784,5.8784,3389600.0
2008-09-17 14:50:00,6.49,6.49,6.44,6.46,3455200.0,5.8784,5.8784,5.8331,5.8512,3455200.0
2008-09-17 14:55:00,6.46,6.47,6.41,6.47,3350400.0,5.8512,5.8603,5.8059,5.8603,3350400.0
2008-09-17 15:00:00,6.47,6.56,6.44,6.53,3495200.0,5.8603,5.9418,5.8331,5.9146,3495200.0
2008-09-17 15:05:00,6.53,6.59,6.53,6.55,4725600.0,5.9146,5.969,5.9146,5.9327,4725600.0
2008-09-17 15:10:00,6.54,6.59,6.51,6.52,5700800.0,5.9237,5.969,5.8965,5.9056,5700800.0
2008-09-17 15:15:00,6.52,6.56,6.5,6.55,2963200.0,5.9056,5.9418,5.8874,5.9327,2963200.0
2008-09-17 15:20:00,6.54,6.54,6.45,6.46,4752000.0,5.9237,5.9237,5.8422,5.8512,4752000.0
2008-09-17 15:25:00,6.46,6.52,6.46,6.49,4909600.0,5.8512,5.9056,5.8512,5.8784,4909600.0
2008-09-17 15:30:00,6.49,6.49,6.42,6.42,8160000.0,5.8784,5.8784,5.815,5.815,8160000.0
2008-09-17 15:35:00,6.42,6.43,6.33,6.36,8099200.0,5.815,5.824,5.7335,5.7606,8099200.0
2008-09-17 15:40:00,6.36,6.39,6.34,6.35,10681600.0,5.7606,5.7878,5.7425,5.7516,10681600.0
2008-09-17 15:45:00,6.35,6.38,6.34,6.36,10623200.0,5.7516,5.7787,5.7425,5.7606,10623200.0
2008-09-17 15:50:00,6.36,6.36,6.26,6.27,8098400.0,5.7606,5.7606,5.6701,5.6791,8098400.0
2008-09-17 15:55:00,6.27,6.27,6.19,6.21,9932800.0,5.6791,5.6791,5.6067,5.6248,9932800.0
2008-09-18 09:30:00,6.39,6.42,6.38,6.39,8258400.0,5.7878,5.815,5.7787,5.7878,8258400.0
2008-09-18 09:35:00,6.39,6.44,6.39,6.41,7138400.0,5.7878,5.8331,5.7878,5.8059,7138400.0
2008-09-18 09:40:00,6.41,6.43,6.36,6.36,5401600.0,5.8059,5.824,5.7606,5.7606,5401600.0
2008-09-18 09:45:00,6.36,6.36,6.31,6.32,5664000.0,5.7606,5.7606,5.7153,5.7244,5664000.0
2008-09-18 09:50:00,6.31,6.39,6.31,6.39,5076000.0,5.7153,5.7878,5.7153,5.7878,5076000.0
2008-09-18 09:55:00,6.39,6.45,6.37,6.43,7036800.0,5.7878,5.8422,5.7697,5.824,7036800.0
2008-09-18 10:00:00,6.43,6.49,6.41,6.42,4012800.0,5.824,5.8784,5.8059,5.815,4012800.0
2008-09-18 10:05:00,6.42,6.46,6.42,6.43,2108800.0,5.815,5.8512,5.815,5.824,2108800.0
2008-09-18 10:10:00,6.43,6.44,6.39,6.39,5200000.0,5.824,5.8331,5.7878,5.7878,5200000.0
2008-09-18 10:15:00,6.39,6.4,6.35,6.37,3444800.0,5.7878,5.7969,5.7516,5.7697,3444800.0
2008-09-18 10:20:00,6.37,6.39,6.35,6.39,1793600.0,5.7697,5.7878,5.7516,5.7878,1793600.0
2008-09-18 10:25:00,6.39,6.42,6.38,6.41,2247200.0,5.7878,5.815,5.7787,5.8059,2247200.0
2008-09-18 10:30:00,6.41,6.41,6.39,6.4,1880800.0,5.8059,5.8059,5.7878,5.7969,1880800.0
2008-09-18 10:35:00,6.4,6.42,6.38,6.39,2152800.0,5.7969,5.815,5.7787,5.7878,2152800.0
2008-09-18 10:40:00,6.39,6.41,6.35,6.36,2112800.0,5.7878,5.8059,5.7516,5.7606,2112800.0
2008-09-18 10:45:00,6.35,6.36,6.31,6.33,3009600.0,5.7516,5.7606,5.7153,5.7335,3009600.0
2008-09-18 10:50:00,6.33,6.36,6.32,6.35,1421600.0,5.7335,5.7606,5.7244,5.7516,1421600.0
2008-09-18 10:55:00,6.35,6.35,6.26,6.27,4248000.0,5.7516,5.7516,5.6701,5.6791,4248000.0
2008-09-18 11:00:00,6.27,6.3,6.25,6.28,2973600.0,5.6791,5.7063,5.661,5.6882,2973600.0
2008-09-18 11:05:00,6.28,6.3,6.25,6.26,1569600.0,5.6882,5.7063,5.661,5.6701,1569600.0
2008-09-18 11:10:00,6.26,6.27,6.23,6.23,2288800.0,5.6701,5.6791,5.6429,5.6429,2288800.0
2008-09-18 11:15:00,6.23,6.24,6.18,6.18,3224000.0,5.6429,5.6519,5.5976,5.5976,3224000.0
2008-09-18 11:20:00,6.18,6.2,6.16,6.18,2790400.0,5.5976,5.6157,5.5795,5.5976,2790400.0
2008-09-18 11:25:00,6.18,6.23,6.18,6.21,3212800.0,5.5976,5.6429,5.5976,5.6248,3212800.0
2008-09-18 11:30:00,6.22,6.27,6.21,6.25,3762400.0,5.6338,5.6791,5.6248,5.661,3762400.0
2008-09-18 11:35:00,6.25,6.28,6.23,6.24,1916800.0,5.661,5.6882,5.6429,5.6519,1916800.0
2008-09-18 11:40:00,6.24,6.26,6.19,6.21,2584000.0,5.6519,5.6701,5.6067,5.6248,2584000.0
2008-09-18 11:45:00,6.21,6.22,6.17,6.18,3657600.0,5.6248,5.6338,5.5885,5.5976,3657600.0
2008-09-18 11:50:00,6.18,6.18,6.11,6.14,3754400.0,5.5976,5.5976,5.5342,5.5614,3754400.0
2008-09-18 11:55:00,6.14,6.22,6.14,6.21,2961600.0,5.5614,5.6338,5.5614,5.6248,2961600.0
2008-09-18 12:00:00,6.21,6.21,6.14,6.15,2192800.0,5.6248,5.6248,5.5614,5.5704,2192800.0
2008-09-18 12:05:00,6.15,6.16,6.12,6.14,3598400.0,5.5704,5.5795,5.5433,5.5614,3598400.0
2008-09-18 12:10:00,6.14,6.21,6.13,6.17,2900000.0,5.5614,5.6248,5.5523,5.5885,2900000.0
2008-09-18 12:15:00,6.17,6.22,6.17,6.2,1781600.0,5.5885,5.6338,5.5885,5.6157,1781600.0
2008-09-18 12:20:00,6.19,6.21,6.17,6.2,2366400.0,5.6067,5.6248,5.5885,5.6157,2366400.0
2008-09-18 12:25:00,6.2,6.21,6.13,6.16,3256800.0,5.6157,5.6248,5.5523,5.5795,3256800.0
2008-09-18 12:30:00,6.16,6.16,6.11,6.12,2990400.0,5.5795,5.5795,5.5342,5.5433,2990400.0
2008-09-18 12:35:00,6.12,6.13,6.04,6.05,7417600.0,5.5433,5.5523,5.4708,5.4798,7417600.0
2008-09-18 12:40:00,6.05,6.09,6.04,6.06,5095200.0,5.4798,5.5161,5.4708,5.4889,5095200.0
2008-09-18 12:45:00,6.06,6.07,5.97,6.0,6012000.0,5.4889,5.498,5.4074,5.4346,6012000.0
2008-09-18 12:50:00,6.0,6.03,5.97,6.03,4085600.0,5.4346,5.4617,5.4074,5.4617,4085600.0
2008-09-18 12:55:00,6.03,6.03,5.94,5.94,2770400.0,5.4617,5.4617,5.3802,5.3802,2770400.0
2008-09-18 13:00:00,5.94,5.99,5.94,5.97,2011200.0,5.3802,5.4255,5.3802,5.4074,2011200.0
2008-09-18 13:05:00,5.97,6.15,5.97,6.12,4675200.0,5.4074,5.5704,5.4074,5.5433,4675200.0
2008-09-18 13:10:00,6.11,6.15,6.08,6.12,2488800.0,5.5342,5.5704,5.507,5.5433,2488800.0
2008-09-18 13:15:00,6.12,6.21,6.12,6.17,5729600.0,5.5433,5.6248,5.5433,5.5885,5729600.0
2008-09-18 13:20:00,6.17,6.2,6.16,6.18,3489600.0,5.5885,5.6157,5.5795,5.5976,3489600.0
2008-09-18 13:25:00,6.18,6.19,6.13,6.18,2465600.0,5.5976,5.6067,5.5523,5.5976,2465600.0
2008-09-18 13:30:00,6.18,6.36,6.18,6.36,6897600.0,5.5976,5.7606,5.5976,5.7606,6897600.0
2008-09-18 13:35:00,6.36,6.39,6.3,6.38,8055200.0,5.7606,5.7878,5.7063,5.7787,8055200.0
2008-09-18 13:40:00,6.37,6.39,6.28,6.28,4876800.0,5.7697,5.7878,5.6882,5.6882,4876800.0
2008-09-18 13:45:00,6.28,6.34,6.27,6.34,3060800.0,5.6882,5.7425,5.6791,5.7425,3060800.0
2008-09-18 13:50:00,6.34,6.35,6.27,6.28,3005600.0,5.7425,5.7516,5.6791,5.6882,3005600.0
2008-09-18 13:55:00,6.28,6.35,6.28,6.32,2413600.0,5.6882,5.7516,5.6882,5.7244,2413600.0
2008-09-18 14:00:00,6.32,6.33,6.25,6.26,3180000.0,5.7244,5.7335,5.661,5.6701,3180000.0
2008-09-18 14:05:00,6.25,6.25,6.17,6.21,5012800.0,5.661,5.661,5.5885,5.6248,5012800.0
2008-09-18 14:10:00,6.21,6.28,6.21,6.25,3172000.0,5.6248,5.6882,5.6248,5.661,3172000.0
2008-09-18 14:15:00,6.25,6.28,6.2,6.24,4420000.0,5.661,5.6882,5.6157,5.6519,4420000.0
2008-09-18 14:20:00,6.24,6.25,6.2,6.24,1572000.0,5.6519,5.661,5.6157,5.6519,1572000.0
2008-09-18 14:25:00,6.24,6.26,6.22,6.22,2149600.0,5.6519,5.6701,5.6338,5.6338,2149600.0
2008-09-18 14:30:00,6.22,6.29,6.22,6.25,2470400.0,5.6338,5.6972,5.6338,5.661,2470400.0
2008-09-18 14:35:00,6.25,6.28,6.16,6.18,3576800.0,5.661,5.6882,5.5795,5.5976,3576800.0
2008-09-18 14:40:00,6.18,6.24,6.18,6.22,2430400.0,5.5976,5.6519,5.5976,5.6338,2430400.0
2008-09-18 14:45:00,6.22,6.33,6.21,6.31,3203200.0,5.6338,5.7335,5.6248,5.7153,3203200.0
2008-09-18 14:50:00,6.31,6.32,6.25,6.25,2969600.0,5.7153,5.7244,5.661,5.661,2969600.0
2008-09-18 14:55:00,6.25,6.35,6.25,6.32,4492800.0,5.661,5.7516,5.661,5.7244,4492800.0
2008-09-18 15:00:00,6.32,6.48,6.3,6.48,11020000.0,5.7244,5.8693,5.7063,5.8693,11020000.0
2008-09-18 15:05:00,6.48,6.5,6.42,6.5,8301600.0,5.8693,5.8874,5.815,5.8874,8301600.0
2008-09-18 15:10:00,6.5,6.66,6.49,6.63,8584800.0,5.8874,6.0324,5.8784,6.0052,8584800.0
2008-09-18 15:15:00,6.61,6.64,6.55,6.58,6856800.0,5.9871,6.0142,5.9327,5.9599,6856800.0
2008-09-18 15:20:00,6.58,6.69,6.58,6.68,6126400.0,5.9599,6.0595,5.9599,6.0505,6126400.0
2008-09-18 15:25:00,6.68,6.7,6.61,6.64,7468000.0,6.0505,6.0686,5.9871,6.0142,7468000.0
2008-09-18 15:30:00,6.64,6.73,6.62,6.7,7593600.0,6.0142,6.0958,5.9961,6.0686,7593600.0
2008-09-18 15:35:00,6.7,6.76,6.68,6.71,7083200.0,6.0686,6.1229,6.0505,6.0777,7083200.0
2008-09-18 15:40:00,6.71,6.72,6.66,6.72,4180000.0,6.0777,6.0867,6.0324,6.0867,4180000.0
2008-09-18 15:45:00,6.72,6.77,6.71,6.74,4596000.0,6.0867,6.132,6.0777,6.1048,4596000.0
2008-09-18 15:50:00,6.74,6.75,6.69,6.69,4600000.0,6.1048,6.1139,6.0595,6.0595,4600000.0
2008-09-18 15:55:00,6.69,6.7,6.6,6.66,4532000.0,6.0595,6.0686,5.978,6.0324,4532000.0
2008-09-19 09:30:00,7.34,7.5,7.24,7.47,11212000.0,6.6483,6.7932,6.5577,6.766,11212000.0
2008-09-19 09:35:00,7.47,7.5,7.33,7.41,5160800.0,6.766,6.7932,6.6392,6.7117,5160800.0
2008-09-19 09:40:00,7.4,7.41,7.25,7.3,3131200.0,6.7026,6.7117,6.5668,6.612,3131200.0
2008-09-19 09:45:00,7.3,7.34,7.25,7.3,2417600.0,6.612,6.6483,6.5668,6.612,2417600.0
2008-09-19 09:50:00,7.3,7.34,7.22,7.23,3221600.0,6.612,6.6483,6.5396,6.5486,3221600.0
2008-09-19 09:55:00,7.23,7.28,7.14,7.18,1906400.0,6.5486,6.5939,6.4671,6.5034,1906400.0
2008-09-19 10:00:00,7.17,7.2,7.08,7.09,2493600.0,6.4943,6.5215,6.4128,6.4218,2493600.0
2008-09-19 10:05:00,7.09,7.13,7.07,7.1,2010400.0,6.4218,6.4581,6.4037,6.4309,2010400.0
2008-09-19 10:10:00,7.1,7.23,7.08,7.12,2296800.0,6.4309,6.5486,6.4128,6.449,2296800.0
2008-09-19 10:15:00,7.12,7.2,7.11,7.16,2941600.0,6.449,6.5215,6.44,6.4852,2941600.0
2008-09-19 10:20:00,7.14,7.15,7.11,7.11,2110400.0,6.4671,6.4762,6.44,6.44,2110400.0
2008-09-19 10:25:00,7.11,7.15,7.09,7.1,1028000.0,6.44,6.4762,6.4218,6.4309,1028000.0
2008-09-19 10:30:00,7.1,7.12,7.09,7.12,1070400.0,6.4309,6.449,6.4218,6.449,1070400.0
2008-09-19 10:35:00,7.12,7.17,7.12,7.14,2576800.0,6.449,6.4943,6.449,6.4671,2576800.0
2008-09-19 10:40:00,7.15,7.16,7.11,7.12,1714400.0,6.4762,6.4852,6.44,6.449,1714400.0
2008-09-19 10:45:00,7.11,7.12,7.06,7.1,2527200.0,6.44,6.449,6.3947,6.4309,2527200.0
2008-09-19 10:50:00,7.1,7.12,7.1,7.11,2006400.0,6.4309,6.449,6.4309,6.44,2006400.0
2008-09-19 10:55:00,7.11,7.12,7.08,7.1,2413600.0,6.44,6.449,6.4128,6.4309,2413600.0
2008-09-19 11:00:00,7.1,7.2,7.1,7.19,3228800.0,6.4309,6.5215,6.4309,6.5124,3228800.0
2008-09-19 11:05:00,7.2,7.24,7.2,7.23,2956800.0,6.5215,6.5577,6.5215,6.5486,2956800.0
2008-09-19 11:10:00,7.23,7.25,7.2,7.21,2468000.0,6.5486,6.5668,6.5215,6.5305,2468000.0
2008-09-19 11:15:00,7.21,7.25,7.21,7.24,1536800.0,6.5305,6.5668,6.5305,6.5577,1536800.0
2008-09-19 11:20:00,7.24,7.24,7.19,7.2,1867200.0,6.5577,6.5577,6.5124,6.5215,1867200.0
2008-09-19 11:25:00,7.2,7.22,7.18,7.19,1764800.0,6.5215,6.5396,6.5034,6.5124,1764800.0
2008-09-19 11:30:00,7.19,7.19,7.17,7.17,2530400.0,6.5124,6.5124,6.4943,6.4943,2530400.0
2008-09-19 11:35:00,7.17,7.19,7.16,7.18,969600.0,6.4943,6.5124,6.4852,6.5034,969600.0
2008-09-19 11:40:00,7.18,7.23,7.18,7.23,2424800.0,6.5034,6.5486,6.5034,6.5486,2424800.0
2008-09-19 11:45:00,7.22,7.26,7.22,7.24,2272800.0,6.5396,6.5758,6.5396,6.5577,2272800.0
2008-09-19 11:50:00,7.24,7.28,7.22,7.28,1319200.0,6.5577,6.5939,6.5396,6.5939,1319200.0
2008-09-19 11:55:00,7.28,7.3,7.27,7.3,1607200.0,6.5939,6.612,6.5849,6.612,1607200.0
2008-09-19 12:00:00,7.3,7.31,7.28,7.29,3053600.0,6.612,6.6211,6.5939,6.603,3053600.0
2008-09-19 12:05:00,7.29,7.31,7.28,7.31,2306400.0,6.603,6.6211,6.5939,6.6211,2306400.0
2008-09-19 12:10:00,7.31,7.31,7.27,7.28,1047200.0,6.6211,6.6211,6.5849,6.5939,1047200.0
2008-09-19 12:15:00,7.27,7.31,7.27,7.29,1198400.0,6.5849,6.6211,6.5849,6.603,1198400.0
2008-09-19 12:20:00,7.29,7.3,7.28,7.3,724000.0,6.603,6.612,6.5939,6.612,724000.0
2008-09-19 12:25:00,7.29,7.35,7.29,7.35,2636000.0,6.603,6.6573,6.603,6.6573,2636000.0
2008-09-19 12:30:00,7.35,7.38,7.32,7.36,2208000.0,6.6573,6.6845,6.6302,6.6664,2208000.0
2008-09-19 12:35:00,7.36,7.39,7.36,7.37,1499200.0,6.6664,6.6936,6.6664,6.6755,1499200.0
2008-09-19 12:40:00,7.36,7.37,7.32,7.32,1239200.0,6.6664,6.6755,6.6302,6.6302,1239200.0
2008-09-19 12:45:00,7.33,7.33,7.3,7.32,1384000.0,6.6392,6.6392,6.612,6.6302,1384000.0
2008-09-19 12:50:00,7.32,7.33,7.28,7.3,1152800.0,6.6302,6.6392,6.5939,6.612,1152800.0
2008-09-19 12:55:00,7.3,7.32,7.29,7.31,917600.0,6.612,6.6302,6.603,6.6211,917600.0
2008-09-19 13:00:00,7.31,7.31,7.28,7.29,443200.0,6.6211,6.6211,6.5939,6.603,443200.0
2008-09-19 13:05:00,7.29,7.29,7.26,7.26,773600.0,6.603,6.603,6.5758,6.5758,773600.0
2008-09-19 13:10:00,7.26,7.28,7.24,7.28,1252000.0,6.5758,6.5939,6.5577,6.5939,1252000.0
2008-09-19 13:15:00,7.27,7.3,7.27,7.3,846400.0,6.5849,6.612,6.5849,6.612,846400.0
2008-09-19 13:20:00,7.3,7.31,7.27,7.29,1350400.0,6.612,6.6211,6.5849,6.603,1350400.0
2008-09-19 13:25:00,7.29,7.32,7.28,7.29,1388000.0,6.603,6.6302,6.5939,6.603,1388000.0
2008-09-19 13:30:00,7.3,7.3,7.26,7.27,676000.0,6.612,6.612,6.5758,6.5849,676000.0
2008-09-19 13:35:00,7.26,7.26,7.25,7.25,642400.0,6.5758,6.5758,6.5668,6.5668,642400.0
2008-09-19 13:40:00,7.25,7.25,7.21,7.22,1827200.0,6.5668,6.5668,6.5305,6.5396,1827200.0
2008-09-19 13:45:00,7.22,7.23,7.2,7.23,1438400.0,6.5396,6.5486,6.5215,6.5486,1438400.0
2008-09-19 13:50:00,7.24,7.24,7.21,7.21,1312000.0,6.5577,6.5577,6.5305,6.5305,1312000.0
2008-09-19 13:55:00,7.21,7.22,7.21,7.21,652000.0,6.5305,6.5396,6.5305,6.5305,652000.0
2008-09-19 14:00:00,7.21,7.22,7.17,7.18,1298400.0,6.5305,6.5396,6.4943,6.5034,1298400.0
2008-09-19 14:05:00,7.18,7.2,7.17,7.18,973600.0,6.5034,6.5215,6.4943,6.5034,973600.0
2008-09-19 14:10:00,7.18,7.21,7.16,7.2,1213600.0,6.5034,6.5305,6.4852,6.5215,1213600.0
2008-09-19 14:15:00,7.2,7.21,7.17,7.18,1158400.0,6.5215,6.5305,6.4943,6.5034,1158400.0
2008-09-19 14:20:00,7.18,7.2,7.17,7.17,762400.0,6.5034,6.5215,6.4943,6.4943,762400.0
2008-09-19 14:25:00,7.17,7.22,7.17,7.21,788000.0,6.4943,6.5396,6.4943,6.5305,788000.0
2008-09-19 14:30:00,7.21,7.24,7.19,7.19,1400000.0,6.5305,6.5577,6.5124,6.5124,1400000.0
2008-09-19 14:35:00,7.19,7.21,7.18,7.19,1308800.0,6.5124,6.5305,6.5034,6.5124,1308800.0
2008-09-19 14:40:00,7.19,7.24,7.19,7.23,1196000.0,6.5124,6.5577,6.5124,6.5486,1196000.0
2008-09-19 14:45:00,7.23,7.26,7.21,7.25,1650400.0,6.5486,6.5758,6.5305,6.5668,1650400.0
2008-09-19 14:50:00,7.26,7.26,7.2,7.2,1262400.0,6.5758,6.5758,6.5215,6.5215,1262400.0
2008-09-19 14:55:00,7.2,7.22,7.19,7.22,1048000.0,6.5215,6.5396,6.5124,6.5396,1048000.0
2008-09-19 15:00:00,7.22,7.25,7.19,7.19,1292000.0,6.5396,6.5668,6.5124,6.5124,1292000.0
2008-09-19 15:05:00,7.19,7.21,7.07,7.1,4058400.0,6.5124,6.5305,6.4037,6.4309,4058400.0
2008-09-19 15:10:00,7.1,7.12,7.07,7.08,1677600.0,6.4309,6.449,6.4037,6.4128,1677600.0
2008-09-19 15:15:00,7.08,7.1,7.07,7.08,1668000.0,6.4128,6.4309,6.4037,6.4128,1668000.0
2008-09-19 15:20:00,7.08,7.14,7.06,7.13,2697600.0,6.4128,6.4671,6.3947,6.4581,2697600.0
2008-09-19 15:25:00,7.13,7.16,7.12,7.14,1757600.0,6.4581,6.4852,6.449,6.4671,1757600.0
2008-09-19 15:30:00,7.14,7.16,7.08,7.13,2400800.0,6.4671,6.4852,6.4128,6.4581,2400800.0
2008-09-19 15:35:00,7.13,7.14,7.09,7.12,2105600.0,6.4581,6.4671,6.4218,6.449,2105600.0
2008-09-19 15:40:00,7.12,7.21,7.12,7.18,2879200.0,6.449,6.5305,6.449,6.5034,2879200.0
2008-09-19 15:45:00,7.18,7.2,7.17,7.18,2879200.0,6.5034,6.5215,6.4943,6.5034,2879200.0
2008-09-19 15:50:00,7.18,7.23,7.18,7.2,2813600.0,6.5034,6.5486,6.5034,6.5215,2813600.0
2008-09-19 15:55:00,7.2,7.2,7.14,7.16,2719200.0,6.5215,6.5215,6.4671,6.4852,2719200.0
2008-09-22 09:30:00,7.15,7.17,7.1,7.13,2917600.0,6.4762,6.4943,6.4309,6.4581,2917600.0
2008-09-22 09:35:00,7.13,7.14,7.09,7.11,2215200.0,6.4581,6.4671,6.4218,6.44,2215200.0
2008-09-22 09:40:00,7.11,7.11,7.05,7.07,2031200.0,6.44,6.44,6.3856,6.4037,2031200.0
2008-09-22 09:45:00,7.07,7.08,7.03,7.07,2512000.0,6.4037,6.4128,6.3675,6.4037,2512000.0
2008-09-22 09:50:00,7.07,7.08,7.06,7.07,2481600.0,6.4037,6.4128,6.3947,6.4037,2481600.0
2008-09-22 09:55:00,7.07,7.08,7.03,7.06,1367200.0,6.4037,6.4128,6.3675,6.3947,1367200.0
2008-09-22 10:00:00,7.06,7.09,7.03,7.08,1672000.0,6.3947,6.4218,6.3675,6.4128,1672000.0
2008-09-22 10:05:00,7.08,7.08,7.05,7.06,1813600.0,6.4128,6.4128,6.3856,6.3947,1813600.0
2008-09-22 10:10:00,7.06,7.08,7.04,7.04,1875200.0,6.3947,6.4128,6.3766,6.3766,1875200.0
2008-09-22 10:15:00,7.04,7.05,7.0,7.0,1485600.0,6.3766,6.3856,6.3403,6.3403,1485600.0
2008-09-22 10:20:00,7.0,7.02,6.99,7.01,2980800.0,6.3403,6.3584,6.3313,6.3494,2980800.0
2008-09-22 10:25:00,7.01,7.05,7.0,7.04,2451200.0,6.3494,6.3856,6.3403,6.3766,2451200.0
2008-09-22 10:30:00,7.04,7.06,7.03,7.06,1592000.0,6.3766,6.3947,6.3675,6.3947,1592000.0
2008-09-22 10:35:00,7.06,7.07,7.04,7.04,1518400.0,6.3947,6.4037,6.3766,6.3766,1518400.0
2008-09-22 10:40:00,7.04,7.07,7.04,7.04,1496800.0,6.3766,6.4037,6.3766,6.3766,1496800.0
2008-09-22 10:45:00,7.04,7.05,7.03,7.05,962400.0,6.3766,6.3856,6.3675,6.3856,962400.0
2008-09-22 10:50:00,7.05,7.07,7.04,7.05,1527200.0,6.3856,6.4037,6.3766,6.3856,1527200.0
2008-09-22 10:55:00,7.05,7.09,7.05,7.07,1552000.0,6.3856,6.4218,6.3856,6.4037,1552000.0
2008-09-22 11:00:00,7.07,7.07,7.03,7.03,1055200.0,6.4037,6.4037,6.3675,6.3675,1055200.0
2008-09-22 11:05:00,7.03,7.04,7.01,7.03,1600000.0,6.3675,6.3766,6.3494,6.3675,1600000.0
2008-09-22 11:10:00,7.02,7.04,7.0,7.0,808800.0,6.3584,6.3766,6.3403,6.3403,808800.0
2008-09-22 11:15:00,7.0,7.01,6.99,7.0,1599200.0,6.3403,6.3494,6.3313,6.3403,1599200.0
2008-09-22 11:20:00,7.0,7.0,6.95,6.95,2928000.0,6.3403,6.3403,6.295,6.295,2928000.0
2008-09-22 11:25:00,6.94,6.98,6.94,6.97,1413600.0,6.286,6.3222,6.286,6.3131,1413600.0
2008-09-22 11:30:00,6.96,6.99,6.94,6.94,1230400.0,6.3041,6.3313,6.286,6.286,1230400.0
2008-09-22 11:35:00,6.94,6.97,6.93,6.97,1090400.0,6.286,6.3131,6.2769,6.3131,1090400.0
2008-09-22 11:40:00,6.97,6.97,6.92,6.93,1001600.0,6.3131,6.3131,6.2679,6.2769,1001600.0
2008-09-22 11:45:00,6.93,6.94,6.92,6.94,1312000.0,6.2769,6.286,6.2679,6.286,1312000.0
2008-09-22 11:50:00,6.94,6.96,6.92,6.96,963200.0,6.286,6.3041,6.2679,6.3041,963200.0
2008-09-22 11:55:00,6.96,6.97,6.94,6.97,1400000.0,6.3041,6.3131,6.286,6.3131,1400000.0
2008-09-22 12:00:00,6.96,6.98,6.95,6.96,900000.0,6.3041,6.3222,6.295,6.3041,900000.0
2008-09-22 12:05:00,6.96,6.97,6.96,6.96,821600.0,6.3041,6.3131,6.3041,6.3041,821600.0
2008-09-22 12:10:00,6.96,6.97,6.95,6.95,748000.0,6.3041,6.3131,6.295,6.295,748000.0
2008-09-22 12:15:00,6.95,6.96,6.93,6.96,1399200.0,6.295,6.3041,6.2769,6.3041,1399200.0
2008-09-22 12:20:00,6.97,6.97,6.95,6.96,1056800.0,6.3131,6.3131,6.295,6.3041,1056800.0
2008-09-22 12:25:00,6.95,6.98,6.95,6.98,1229600.0,6.295,6.3222,6.295,6.3222,1229600.0
2008-09-22 12:30:00,6.98,7.01,6.97,7.0,2130400.0,6.3222,6.3494,6.3131,6.3403,2130400.0
2008-09-22 12:35:00,7.0,7.03,6.99,7.0,1528800.0,6.3403,6.3675,6.3313,6.3403,1528800.0
2008-09-22 12:40:00,7.0,7.01,6.99,7.0,616800.0,6.3403,6.3494,6.3313,6.3403,616800.0
2008-09-22 12:45:00,7.0,7.0,6.98,6.99,612000.0,6.3403,6.3403,6.3222,6.3313,612000.0
2008-09-22 12:50:00,6.99,7.02,6.99,7.02,1552000.0,6.3313,6.3584,6.3313,6.3584,1552000.0
2008-09-22 12:55:00,7.02,7.03,7.0,7.01,1357600.0,6.3584,6.3675,6.3403,6.3494,1357600.0
2008-09-22 13:00:00,7.01,7.02,6.98,6.99,1306400.0,6.3494,6.3584,6.3222,6.3313,1306400.0
2008-09-22 13:05:00,6.98,7.0,6.96,7.0,1165600.0,6.3222,6.3403,6.3041,6.3403,1165600.0
2008-09-22 13:10:00,7.0,7.01,6.98,6.98,527200.0,6.3403,6.3494,6.3222,6.3222,527200.0
2008-09-22 13:15:00,6.98,6.98,6.93,6.94,1026400.0,6.3222,6.3222,6.2769,6.286,1026400.0
2008-09-22 13:20:00,6.94,6.94,6.91,6.94,1848000.0,6.286,6.286,6.2588,6.286,1848000.0
2008-09-22 13:25:00,6.94,6.95,6.92,6.93,800800.0,6.286,6.295,6.2679,6.2769,800800.0
2008-09-22 13:30:00,6.94,6.95,6.91,6.91,1516800.0,6.286,6.295,6.2588,6.2588,1516800.0
2008-09-22 13:35:00,6.91,6.91,6.87,6.9,2626400.0,6.2588,6.2588,6.2226,6.2497,2626400.0
2008-09-22 13:40:00,6.89,6.92,6.89,6.92,1659200.0,6.2407,6.2679,6.2407,6.2679,1659200.0
2008-09-22 13:45:00,6.91,6.95,6.91,6.92,2097600.0,6.2588,6.295,6.2588,6.2679,2097600.0
2008-09-22 13:50:00,6.92,6.97,6.91,6.97,1891200.0,6.2679,6.3131,6.2588,6.3131,1891200.0
2008-09-22 13:55:00,6.97,6.98,6.95,6.96,1417600.0,6.3131,6.3222,6.295,6.3041,1417600.0
2008-09-22 14:00:00,6.96,6.96,6.93,6.94,655200.0,6.3041,6.3041,6.2769,6.286,655200.0
2008-09-22 14:05:00,6.95,6.95,6.91,6.95,1141600.0,6.295,6.295,6.2588,6.295,1141600.0
2008-09-22 14:10:00,6.95,6.97,6.94,6.96,1329600.0,6.295,6.3131,6.286,6.3041,1329600.0
2008-09-22 14:15:00,6.96,6.99,6.95,6.98,1435200.0,6.3041,6.3313,6.295,6.3222,1435200.0
2008-09-22 14:20:00,6.97,6.97,6.91,6.92,1402400.0,6.3131,6.3131,6.2588,6.2679,1402400.0
2008-09-22 14:25:00,6.92,6.95,6.92,6.94,790400.0,6.2679,6.295,6.2679,6.286,790400.0
2008-09-22 14:30:00,6.94,6.98,6.93,6.96,1305600.0,6.286,6.3222,6.2769,6.3041,1305600.0
2008-09-22 14:35:00,6.96,6.99,6.96,6.97,1586400.0,6.3041,6.3313,6.3041,6.3131,1586400.0
2008-09-22 14:40:00,6.98,6.98,6.91,6.92,2317600.0,6.3222,6.3222,6.2588,6.2679,2317600.0
2008-09-22 14:45:00,6.92,6.94,6.92,6.93,2333600.0,6.2679,6.286,6.2679,6.2769,2333600.0
2008-09-22 14:50:00,6.93,6.93,6.88,6.89,1204000.0,6.2769,6.2769,6.2316,6.2407,1204000.0
2008-09-22 14:55:00,6.89,6.9,6.87,6.88,2560800.0,6.2407,6.2497,6.2226,6.2316,2560800.0
2008-09-22 15:00:00,6.88,6.91,6.88,6.91,1733600.0,6.2316,6.2588,6.2316,6.2588,1733600.0
2008-09-22 15:05:00,6.91,6.92,6.9,6.9,2283200.0,6.2588,6.2679,6.2497,6.2497,2283200.0
2008-09-22 15:10:00,6.89,6.92,6.88,6.9,1808800.0,6.2407,6.2679,6.2316,6.2497,1808800.0
2008-09-22 15:15:00,6.9,6.9,6.81,6.81,2964800.0,6.2497,6.2497,6.1682,6.1682,2964800.0
2008-09-22 15:20:00,6.82,6.83,6.79,6.8,3356800.0,6.1773,6.1863,6.1501,6.1592,3356800.0
2008-09-22 15:25:00,6.8,6.81,6.77,6.78,1826400.0,6.1592,6.1682,6.132,6.1411,1826400.0
2008-09-22 15:30:00,6.78,6.79,6.76,6.78,3152800.0,6.1411,6.1501,6.1229,6.1411,3152800.0
2008-09-22 15:35:00,6.79,6.8,6.78,6.79,2492000.0,6.1501,6.1592,6.1411,6.1501,2492000.0
2008-09-22 15:40:00,6.79,6.79,6.7,6.74,3540000.0,6.1501,6.1501,6.0686,6.1048,3540000.0
2008-09-22 15:45:00,6.74,6.74,6.7,6.74,3942400.0,6.1048,6.1048,6.0686,6.1048,3942400.0
2008-09-22 15:50:00,6.73,6.76,6.72,6.72,5193600.0,6.0958,6.1229,6.0867,6.0867,5193600.0
2008-09-22 15:55:00,6.72,6.76,6.71,6.76,3960000.0,6.0867,6.1229,6.0777,6.1229,3960000.0
2008-09-23 09:30:00,6.77,6.8,6.75,6.76,3052800.0,6.132,6.1592,6.1139,6.1229,3052800.0
2008-09-23 09:35:00,6.76,6.77,6.73,6.73,2293600.0,6.1229,6.132,6.0958,6.0958,2293600.0
2008-09-23 09:40:00,6.73,6.8,6.72,6.8,4196800.0,6.0958,6.1592,6.0867,6.1592,4196800.0
2008-09-23 09:45:00,6.8,6.87,6.79,6.87,5517600.0,6.1592,6.2226,6.1501,6.2226,5517600.0
2008-09-23 09:50:00,6.87,6.89,6.83,6.85,4472800.0,6.2226,6.2407,6.1863,6.2045,4472800.0
2008-09-23 09:55:00,6.85,6.86,6.81,6.81,3259200.0,6.2045,6.2135,6.1682,6.1682,3259200.0
2008-09-23 10:00:00,6.81,6.83,6.79,6.83,3733600.0,6.1682,6.1863,6.1501,6.1863,3733600.0
2008-09-23 10:05:00,6.83,6.85,6.81,6.81,3774400.0,6.1863,6.2045,6.1682,6.1682,3774400.0
2008-09-23 10:10:00,6.81,6.85,6.79,6.84,2345600.0,6.1682,6.2045,6.1501,6.1954,2345600.0
2008-09-23 10:15:00,6.84,6.86,6.83,6.86,2480000.0,6.1954,6.2135,6.1863,6.2135,2480000.0
2008-09-23 10:20:00,6.86,6.88,6.85,6.86,2432800.0,6.2135,6.2316,6.2045,6.2135,2432800.0
2008-09-23 10:25:00,6.86,6.88,6.84,6.85,1975200.0,6.2135,6.2316,6.1954,6.2045,1975200.0
2008-09-23 10:30:00,6.84,6.87,6.83,6.84,1840000.0,6.1954,6.2226,6.1863,6.1954,1840000.0
2008-09-23 10:35:00,6.84,6.85,6.82,6.84,2042400.0,6.1954,6.2045,6.1773,6.1954,2042400.0
2008-09-23 10:40:00,6.84,6.84,6.79,6.79,1479200.0,6.1954,6.1954,6.1501,6.1501,1479200.0
2008-09-23 10:45:00,6.79,6.81,6.78,6.79,1644800.0,6.1501,6.1682,6.1411,6.1501,1644800.0
2008-09-23 10:50:00,6.79,6.79,6.72,6.74,5043200.0,6.1501,6.1501,6.0867,6.1048,5043200.0
2008-09-23 10:55:00,6.74,6.76,6.73,6.75,2150400.0,6.1048,6.1229,6.0958,6.1139,2150400.0
2008-09-23 11:00:00,6.75,6.76,6.72,6.74,3058400.0,6.1139,6.1229,6.0867,6.1048,3058400.0
2008-09-23 11:05:00,6.74,6.74,6.7,6.74,2404800.0,6.1048,6.1048,6.0686,6.1048,2404800.0
2008-09-23 11:10:00,6.74,6.79,6.72,6.77,3184800.0,6.1048,6.1501,6.0867,6.132,3184800.0
2008-09-23 11:15:00,6.77,6.8,6.77,6.79,2068000.0,6.132,6.1592,6.132,6.1501,2068000.0
2008-09-23 11:20:00,6.79,6.81,6.78,6.79,3339200.0,6.1501,6.1682,6.1411,6.1501,3339200.0
2008-09-23 11:25:00,6.79,6.8,6.76,6.77,3986400.0,6.1501,6.1592,6.1229,6.132,3986400.0
2008-09-23 11:30:00,6.76,6.79,6.76,6.78,1134400.0,6.1229,6.1501,6.1229,6.1411,1134400.0
2008-09-23 11:35:00,6.78,6.78,6.74,6.76,1272000.0,6.1411,6.1411,6.1048,6.1229,1272000.0
2008-09-23 11:40:00,6.76,6.77,6.74,6.74,1320800.0,6.1229,6.132,6.1048,6.1048,1320800.0
2008-09-23 11:45:00,6.74,6.77,6.74,6.76,940800.0,6.1048,6.132,6.1048,6.1229,940800.0
2008-09-23 11:50:00,6.76,6.78,6.75,6.77,864000.0,6.1229,6.1411,6.1139,6.132,864000.0
2008-09-23 11:55:00,6.77,6.77,6.73,6.73,883200.0,6.132,6.132,6.0958,6.0958,883200.0
2008-09-23 12:00:00,6.73,6.74,6.69,6.72,2986400.0,6.0958,6.1048,6.0595,6.0867,2986400.0
2008-09-23 12:05:00,6.72,6.75,6.7,6.74,1852800.0,6.0867,6.1139,6.0686,6.1048,1852800.0
2008-09-23 12:10:00,6.74,6.76,6.73,6.75,2296000.0,6.1048,6.1229,6.0958,6.1139,2296000.0
2008-09-23 12:15:00,6.75,6.76,6.74,6.75,1119200.0,6.1139,6.1229,6.1048,6.1139,1119200.0
2008-09-23 12:20:00,6.75,6.75,6.72,6.73,1058400.0,6.1139,6.1139,6.0867,6.0958,1058400.0
2008-09-23 12:25:00,6.74,6.74,6.7,6.71,1342400.0,6.1048,6.1048,6.0686,6.0777,1342400.0
2008-09-23 12:30:00,6.71,6.71,6.68,6.7,2147200.0,6.0777,6.0777,6.0505,6.0686,2147200.0
2008-09-23 12:35:00,6.7,6.71,6.68,6.69,1128800.0,6.0686,6.0777,6.0505,6.0595,1128800.0
2008-09-23 12:40:00,6.7,6.7,6.65,6.67,2755200.0,6.0686,6.0686,6.0233,6.0414,2755200.0
2008-09-23 12:45:00,6.67,6.67,6.64,6.67,1928000.0,6.0414,6.0414,6.0142,6.0414,1928000.0
2008-09-23 12:50:00,6.67,6.67,6.63,6.64,2808000.0,6.0414,6.0414,6.0052,6.0142,2808000.0
2008-09-23 12:55:00,6.64,6.66,6.63,6.63,2232800.0,6.0142,6.0324,6.0052,6.0052,2232800.0
2008-09-23 13:00:00,6.63,6.64,6.57,6.59,3592800.0,6.0052,6.0142,5.9508,5.969,3592800.0
2008-09-23 13:05:00,6.59,6.59,6.53,6.55,5475200.0,5.969,5.969,5.9146,5.9327,5475200.0
2008-09-23 13:10:00,6.55,6.56,6.51,6.53,2877600.0,5.9327,5.9418,5.8965,5.9146,2877600.0
2008-09-23 13:15:00,6.53,6.56,6.51,6.54,2700000.0,5.9146,5.9418,5.8965,5.9237,2700000.0
2008-09-23 13:20:00,6.54,6.58,6.54,6.57,2054400.0,5.9237,5.9599,5.9237,5.9508,2054400.0
2008-09-23 13:25:00,6.57,6.58,6.55,6.55,1413600.0,5.9508,5.9599,5.9327,5.9327,1413600.0
2008-09-23 13:30:00,6.55,6.55,6.48,6.5,4264800.0,5.9327,5.9327,5.8693,5.8874,4264800.0
2008-09-23 13:35:00,6.5,6.54,6.48,6.54,3207200.0,5.8874,5.9237,5.8693,5.9237,3207200.0
2008-09-23 13:40:00,6.54,6.55,6.53,6.54,1680000.0,5.9237,5.9327,5.9146,5.9237,1680000.0
2008-09-23 13:45:00,6.54,6.55,6.51,6.51,2192000.0,5.9237,5.9327,5.8965,5.8965,2192000.0
2008-09-23 13:50:00,6.51,6.52,6.48,6.49,3962400.0,5.8965,5.9056,5.8693,5.8784,3962400.0
2008-09-23 13:55:00,6.49,6.54,6.49,6.54,3293600.0,5.8784,5.9237,5.8784,5.9237,3293600.0
2008-09-23 14:00:00,6.54,6.55,6.5,6.53,2280000.0,5.9237,5.9327,5.8874,5.9146,2280000.0
2008-09-23 14:05:00,6.53,6.61,6.53,6.61,5132000.0,5.9146,5.9871,5.9146,5.9871,5132000.0
2008-09-23 14:10:00,6.61,6.62,6.58,6.59,4268000.0,5.9871,5.9961,5.9599,5.969,4268000.0
2008-09-23 14:15:00,6.6,6.62,6.56,6.59,2004800.0,5.978,5.9961,5.9418,5.969,2004800.0
2008-09-23 14:20:00,6.59,6.62,6.56,6.6,6720000.0,5.969,5.9961,5.9418,5.978,6720000.0
2008-09-23 14:25:00,6.6,6.68,6.59,6.66,5862400.0,5.978,6.0505,5.969,6.0324,5862400.0
2008-09-23 14:30:00,6.66,6.68,6.64,6.65,5552800.0,6.0324,6.0505,6.0142,6.0233,5552800.0
2008-09-23 14:35:00,6.65,6.67,6.63,6.64,2110400.0,6.0233,6.0414,6.0052,6.0142,2110400.0
2008-09-23 14:40:00,6.64,6.67,6.62,6.64,3501600.0,6.0142,6.0414,5.9961,6.0142,3501600.0
2008-09-23 14:45:00,6.64,6.72,6.62,6.7,5283200.0,6.0142,6.0867,5.9961,6.0686,5283200.0
2008-09-23 14:50:00,6.7,6.73,6.69,6.71,4350400.0,6.0686,6.0958,6.0595,6.0777,4350400.0
2008-09-23 14:55:00,6.71,6.74,6.68,6.68,3783200.0,6.0777,6.1048,6.0505,6.0505,3783200.0
2008-09-23 15:00:00,6.68,6.71,6.67,6.69,2208000.0,6.0505,6.0777,6.0414,6.0595,2208000.0
2008-09-23 15:05:00,6.69,6.75,6.69,6.74,3034400.0,6.0595,6.1139,6.0595,6.1048,3034400.0
2008-09-23 15:10:00,6.74,6.74,6.7,6.72,2268800.0,6.1048,6.1048,6.0686,6.0867,2268800.0
2008-09-23 15:15:00,6.72,6.78,6.71,6.77,4174400.0,6.0867,6.1411,6.0777,6.132,4174400.0
2008-09-23 15:20:00,6.77,6.77,6.72,6.73,4432000.0,6.132,6.132,6.0867,6.0958,4432000.0
2008-09-23 15:25:00,6.73,6.74,6.68,6.69,2520800.0,6.0958,6.1048,6.0505,6.0595,2520800.0
2008-09-23 15:30:00,6.69,6.71,6.63,6.64,6312800.0,6.0595,6.0777,6.0052,6.0142,6312800.0
2008-09-23 15:35:00,6.64,6.64,6.57,6.6,5613600.0,6.0142,6.0142,5.9508,5.978,5613600.0
2008-09-23 15:40:00,6.6,6.64,6.55,6.56,3934400.0,5.978,6.0142,5.9327,5.9418,3934400.0
2008-09-23 15:45:00,6.56,6.56,6.48,6.52,5943200.0,5.9418,5.9418,5.8693,5.9056,5943200.0
2008-09-23 15:50:00,6.52,6.56,6.48,6.54,5037600.0,5.9056,5.9418,5.8693,5.9237,5037600.0
2008-09-23 15:55:00,6.54,6.55,6.49,6.5,4978400.0,5.9237,5.9327,5.8784,5.8874,4978400.0
2008-09-24 09:30:00,6.56,6.57,6.52,6.52,4192800.0,5.957,5.9661,5.9207,5.9207,4192800.0
2008-09-24 09:35:00,6.52,6.57,6.49,6.57,5579200.0,5.9207,5.9661,5.8934,5.9661,5579200.0
2008-09-24 09:40:00,6.57,6.57,6.5,6.51,4599200.0,5.9661,5.9661,5.9025,5.9116,4599200.0
2008-09-24 09:45:00,6.51,6.52,6.45,6.51,6730400.0,5.9116,5.9207,5.8571,5.9116,6730400.0
2008-09-24 09:50:00,6.51,6.53,6.48,6.5,3481600.0,5.9116,5.9297,5.8843,5.9025,3481600.0
2008-09-24 09:55:00,6.5,6.51,6.46,6.51,2595200.0,5.9025,5.9116,5.8662,5.9116,2595200.0
2008-09-24 10:00:00,6.5,6.52,6.47,6.49,2892000.0,5.9025,5.9207,5.8753,5.8934,2892000.0
2008-09-24 10:05:00,6.49,6.51,6.46,6.48,2478400.0,5.8934,5.9116,5.8662,5.8843,2478400.0
2008-09-24 10:10:00,6.48,6.5,6.42,6.44,5199200.0,5.8843,5.9025,5.8299,5.848,5199200.0
2008-09-24 10:15:00,6.44,6.46,6.43,6.45,3795200.0,5.848,5.8662,5.8389,5.8571,3795200.0
2008-09-24 10:20:00,6.45,6.48,6.45,6.46,4220000.0,5.8571,5.8843,5.8571,5.8662,4220000.0
2008-09-24 10:25:00,6.46,6.51,6.44,6.5,3678400.0,5.8662,5.9116,5.848,5.9025,3678400.0
2008-09-24 10:30:00,6.5,6.54,6.49,6.51,3957600.0,5.9025,5.9388,5.8934,5.9116,3957600.0
2008-09-24 10:35:00,6.51,6.52,6.48,6.51,2744000.0,5.9116,5.9207,5.8843,5.9116,2744000.0
2008-09-24 10:40:00,6.51,6.55,6.5,6.54,4112000.0,5.9116,5.9479,5.9025,5.9388,4112000.0
2008-09-24 10:45:00,6.54,6.55,6.51,6.53,2375200.0,5.9388,5.9479,5.9116,5.9297,2375200.0
2008-09-24 10:50:00,6.53,6.56,6.53,6.53,2715200.0,5.9297,5.957,5.9297,5.9297,2715200.0
2008-09-24 10:55:00,6.53,6.56,6.51,6.56,2660000.0,5.9297,5.957,5.9116,5.957,2660000.0
2008-09-24 11:00:00,6.55,6.56,6.52,6.53,2447200.0,5.9479,5.957,5.9207,5.9297,2447200.0
2008-09-24 11:05:00,6.53,6.53,6.48,6.49,2116000.0,5.9297,5.9297,5.8843,5.8934,2116000.0
2008-09-24 11:10:00,6.49,6.5,6.48,6.49,1330400.0,5.8934,5.9025,5.8843,5.8934,1330400.0
2008-09-24 11:15:00,6.49,6.5,6.45,6.47,2776800.0,5.8934,5.9025,5.8571,5.8753,2776800.0
2008-09-24 11:20:00,6.47,6.48,6.46,6.48,1923200.0,5.8753,5.8843,5.8662,5.8843,1923200.0
2008-09-24 11:25:00,6.48,6.51,6.47,6.5,1627200.0,5.8843,5.9116,5.8753,5.9025,1627200.0
2008-09-24 11:30:00,6.5,6.53,6.49,6.52,3876800.0,5.9025,5.9297,5.8934,5.9207,3876800.0
2008-09-24 11:35:00,6.52,6.52,6.49,6.49,1672800.0,5.9207,5.9207,5.8934,5.8934,1672800.0
2008-09-24 11:40:00,6.49,6.51,6.46,6.46,1801600.0,5.8934,5.9116,5.8662,5.8662,1801600.0
2008-09-24 11:45:00,6.46,6.48,6.43,6.45,3652000.0,5.8662,5.8843,5.8389,5.8571,3652000.0
2008-09-24 11:50:00,6.45,6.5,6.44,6.48,1920000.0,5.8571,5.9025,5.848,5.8843,1920000.0
2008-09-24 11:55:00,6.49,6.5,6.47,6.5,1563200.0,5.8934,5.9025,5.8753,5.9025,1563200.0
2008-09-24 12:00:00,6.5,6.51,6.47,6.48,1580000.0,5.9025,5.9116,5.8753,5.8843,1580000.0
2008-09-24 12:05:00,6.48,6.48,6.46,6.47,1160800.0,5.8843,5.8843,5.8662,5.8753,1160800.0
2008-09-24 12:10:00,6.47,6.49,6.47,6.48,883200.0,5.8753,5.8934,5.8753,5.8843,883200.0
2008-09-24 12:15:00,6.49,6.52,6.48,6.5,1875200.0,5.8934,5.9207,5.8843,5.9025,1875200.0
2008-09-24 12:20:00,6.51,6.52,6.48,6.48,848000.0,5.9116,5.9207,5.8843,5.8843,848000.0
2008-09-24 12:25:00,6.48,6.48,6.44,6.46,1195200.0,5.8843,5.8843,5.848,5.8662,1195200.0
2008-09-24 12:30:00,6.47,6.49,6.46,6.48,791200.0,5.8753,5.8934,5.8662,5.8843,791200.0
2008-09-24 12:35:00,6.48,6.49,6.46,6.46,1184800.0,5.8843,5.8934,5.8662,5.8662,1184800.0
2008-09-24 12:40:00,6.46,6.49,6.45,6.47,743200.0,5.8662,5.8934,5.8571,5.8753,743200.0
2008-09-24 12:45:00,6.47,6.49,6.46,6.48,886400.0,5.8753,5.8934,5.8662,5.8843,886400.0
2008-09-24 12:50:00,6.48,6.49,6.47,6.49,992000.0,5.8843,5.8934,5.8753,5.8934,992000.0
2008-09-24 12:55:00,6.49,6.49,6.47,6.48,1081600.0,5.8934,5.8934,5.8753,5.8843,1081600.0
2008-09-24 13:00:00,6.48,6.49,6.47,6.48,1857600.0,5.8843,5.8934,5.8753,5.8843,1857600.0
2008-09-24 13:05:00,6.48,6.52,6.47,6.51,1982400.0,5.8843,5.9207,5.8753,5.9116,1982400.0
2008-09-24 13:10:00,6.51,6.54,6.5,6.53,2551200.0,5.9116,5.9388,5.9025,5.9297,2551200.0
2008-09-24 13:15:00,6.53,6.56,6.52,6.53,2907200.0,5.9297,5.957,5.9207,5.9297,2907200.0
2008-09-24 13:20:00,6.53,6.59,6.53,6.59,3209600.0,5.9297,5.9842,5.9297,5.9842,3209600.0
2008-09-24 13:25:00,6.59,6.6,6.56,6.57,3510400.0,5.9842,5.9933,5.957,5.9661,3510400.0
2008-09-24 13:30:00,6.56,6.57,6.54,6.56,2845600.0,5.957,5.9661,5.9388,5.957,2845600.0
2008-09-24 13:35:00,6.55,6.58,6.55,6.55,1664000.0,5.9479,5.9751,5.9479,5.9479,1664000.0
2008-09-24 13:40:00,6.55,6.58,6.53,6.58,2241600.0,5.9479,5.9751,5.9297,5.9751,2241600.0
2008-09-24 13:45:00,6.58,6.58,6.55,6.57,1656000.0,5.9751,5.9751,5.9479,5.9661,1656000.0
2008-09-24 13:50:00,6.57,6.58,6.54,6.54,2581600.0,5.9661,5.9751,5.9388,5.9388,2581600.0
2008-09-24 13:55:00,6.54,6.54,6.5,6.52,3261600.0,5.9388,5.9388,5.9025,5.9207,3261600.0
2008-09-24 14:00:00,6.52,6.53,6.5,6.52,1875200.0,5.9207,5.9297,5.9025,5.9207,1875200.0
2008-09-24 14:05:00,6.52,6.53,6.51,6.53,1215200.0,5.9207,5.9297,5.9116,5.9297,1215200.0
2008-09-24 14:10:00,6.53,6.53,6.47,6.48,3721600.0,5.9297,5.9297,5.8753,5.8843,3721600.0
2008-09-24 14:15:00,6.48,6.51,6.47,6.5,2517600.0,5.8843,5.9116,5.8753,5.9025,2517600.0
2008-09-24 14:20:00,6.5,6.51,6.49,6.51,1872800.0,5.9025,5.9116,5.8934,5.9116,1872800.0
2008-09-24 14:25:00,6.51,6.53,6.5,6.52,1627200.0,5.9116,5.9297,5.9025,5.9207,1627200.0
2008-09-24 14:30:00,6.52,6.55,6.52,6.54,2985600.0,5.9207,5.9479,5.9207,5.9388,2985600.0
2008-09-24 14:35:00,6.54,6.56,6.53,6.55,2115200.0,5.9388,5.957,5.9297,5.9479,2115200.0
2008-09-24 14:40:00,6.55,6.58,6.55,6.57,2743200.0,5.9479,5.9751,5.9479,5.9661,2743200.0
2008-09-24 14:45:00,6.57,6.57,6.54,6.54,2340000.0,5.9661,5.9661,5.9388,5.9388,2340000.0
2008-09-24 14:50:00,6.54,6.55,6.51,6.52,922400.0,5.9388,5.9479,5.9116,5.9207,922400.0
2008-09-24 14:55:00,6.52,6.53,6.49,6.5,1793600.0,5.9207,5.9297,5.8934,5.9025,1793600.0
2008-09-24 15:00:00,6.5,6.5,6.47,6.49,2709600.0,5.9025,5.9025,5.8753,5.8934,2709600.0
2008-09-24 15:05:00,6.48,6.54,6.48,6.53,2402400.0,5.8843,5.9388,5.8843,5.9297,2402400.0
2008-09-24 15:10:00,6.53,6.54,6.49,6.52,3120000.0,5.9297,5.9388,5.8934,5.9207,3120000.0
2008-09-24 15:15:00,6.52,6.53,6.44,6.45,4659200.0,5.9207,5.9297,5.848,5.8571,4659200.0
2008-09-24 15:20:00,6.45,6.48,6.43,6.48,6713600.0,5.8571,5.8843,5.8389,5.8843,6713600.0
2008-09-24 15:25:00,6.48,6.5,6.47,6.5,2484000.0,5.8843,5.9025,5.8753,5.9025,2484000.0
2008-09-24 15:30:00,6.5,6.52,6.48,6.48,2291200.0,5.9025,5.9207,5.8843,5.8843,2291200.0
2008-09-24 15:35:00,6.49,6.49,6.45,6.45,2577600.0,5.8934,5.8934,5.8571,5.8571,2577600.0
2008-09-24 15:40:00,6.45,6.45,6.4,6.43,7437600.0,5.8571,5.8571,5.8117,5.8389,7437600.0
2008-09-24 15:45:00,6.43,6.43,6.4,6.42,5642400.0,5.8389,5.8389,5.8117,5.8299,5642400.0
2008-09-24 15:50:00,6.41,6.43,6.39,6.42,4612000.0,5.8208,5.8389,5.8026,5.8299,4612000.0
2008-09-24 15:55:00,6.42,6.51,6.42,6.51,6539200.0,5.8299,5.9116,5.8299,5.9116,6539200.0
2008-09-25 09:30:00,6.58,6.59,6.54,6.59,3679200.0,5.9751,5.9842,5.9388,5.9842,3679200.0
2008-09-25 09:35:00,6.58,6.59,6.53,6.54,5838400.0,5.9751,5.9842,5.9297,5.9388,5838400.0
2008-09-25 09:40:00,6.54,6.61,6.54,6.59,7209600.0,5.9388,6.0024,5.9388,5.9842,7209600.0
2008-09-25 09:45:00,6.59,6.63,6.59,6.62,4408800.0,5.9842,6.0205,5.9842,6.0115,4408800.0
2008-09-25 09:50:00,6.62,6.66,6.62,6.64,5930400.0,6.0115,6.0478,6.0115,6.0296,5930400.0
2008-09-25 09:55:00,6.64,6.68,6.64,6.65,5828800.0,6.0296,6.066,6.0296,6.0387,5828800.0
2008-09-25 10:00:00,6.65,6.67,6.61,6.62,6630400.0,6.0387,6.0569,6.0024,6.0115,6630400.0
2008-09-25 10:05:00,6.61,6.71,6.61,6.7,4831200.0,6.0024,6.0932,6.0024,6.0841,4831200.0
2008-09-25 10:10:00,6.7,6.72,6.68,6.71,3125600.0,6.0841,6.1023,6.066,6.0932,3125600.0
2008-09-25 10:15:00,6.71,6.75,6.71,6.72,5696800.0,6.0932,6.1295,6.0932,6.1023,5696800.0
2008-09-25 10:20:00,6.72,6.73,6.69,6.7,2778400.0,6.1023,6.1114,6.075,6.0841,2778400.0
2008-09-25 10:25:00,6.7,6.71,6.69,6.7,2592000.0,6.0841,6.0932,6.075,6.0841,2592000.0
2008-09-25 10:30:00,6.7,6.72,6.67,6.68,3085600.0,6.0841,6.1023,6.0569,6.066,3085600.0
2008-09-25 10:35:00,6.68,6.68,6.64,6.66,3540000.0,6.066,6.066,6.0296,6.0478,3540000.0
2008-09-25 10:40:00,6.66,6.68,6.65,6.66,2488000.0,6.0478,6.066,6.0387,6.0478,2488000.0
2008-09-25 10:45:00,6.66,6.7,6.66,6.68,1711200.0,6.0478,6.0841,6.0478,6.066,1711200.0
2008-09-25 10:50:00,6.69,6.69,6.66,6.68,1430400.0,6.075,6.075,6.0478,6.066,1430400.0
2008-09-25 10:55:00,6.68,6.68,6.65,6.66,1146400.0,6.066,6.066,6.0387,6.0478,1146400.0
2008-09-25 11:00:00,6.66,6.68,6.66,6.68,1066400.0,6.0478,6.066,6.0478,6.066,1066400.0
2008-09-25 11:05:00,6.68,6.69,6.65,6.66,1242400.0,6.066,6.075,6.0387,6.0478,1242400.0
2008-09-25 11:10:00,6.66,6.7,6.66,6.69,1224000.0,6.0478,6.0841,6.0478,6.075,1224000.0
2008-09-25 11:15:00,6.69,6.7,6.68,6.69,968000.0,6.075,6.0841,6.066,6.075,968000.0
2008-09-25 11:20:00,6.69,6.72,6.68,6.71,2308000.0,6.075,6.1023,6.066,6.0932,2308000.0
2008-09-25 11:25:00,6.71,6.76,6.71,6.74,4065600.0,6.0932,6.1386,6.0932,6.1204,4065600.0
2008-09-25 11:30:00,6.74,6.76,6.73,6.74,3752000.0,6.1204,6.1386,6.1114,6.1204,3752000.0
2008-09-25 11:35:00,6.74,6.74,6.71,6.71,1432800.0,6.1204,6.1204,6.0932,6.0932,1432800.0
2008-09-25 11:40:00,6.71,6.73,6.71,6.73,1410400.0,6.0932,6.1114,6.0932,6.1114,1410400.0
2008-09-25 11:45:00,6.73,6.75,6.72,6.73,1459200.0,6.1114,6.1295,6.1023,6.1114,1459200.0
2008-09-25 11:50:00,6.73,6.73,6.71,6.71,969600.0,6.1114,6.1114,6.0932,6.0932,969600.0
2008-09-25 11:55:00,6.72,6.72,6.7,6.71,1448000.0,6.1023,6.1023,6.0841,6.0932,1448000.0
2008-09-25 12:00:00,6.71,6.72,6.7,6.71,1340800.0,6.0932,6.1023,6.0841,6.0932,1340800.0
2008-09-25 12:05:00,6.71,6.71,6.7,6.71,891200.0,6.0932,6.0932,6.0841,6.0932,891200.0
2008-09-25 12:10:00,6.71,6.74,6.71,6.73,1472800.0,6.0932,6.1204,6.0932,6.1114,1472800.0
2008-09-25 12:15:00,6.74,6.77,6.74,6.76,1611200.0,6.1204,6.1477,6.1204,6.1386,1611200.0
2008-09-25 12:20:00,6.76,6.76,6.74,6.75,2054400.0,6.1386,6.1386,6.1204,6.1295,2054400.0
2008-09-25 12:25:00,6.75,6.76,6.73,6.75,1630400.0,6.1295,6.1386,6.1114,6.1295,1630400.0
2008-09-25 12:30:00,6.75,6.77,6.74,6.76,2859200.0,6.1295,6.1477,6.1204,6.1386,2859200.0
2008-09-25 12:35:00,6.76,6.78,6.76,6.77,2736000.0,6.1386,6.1568,6.1386,6.1477,2736000.0
2008-09-25 12:40:00,6.76,6.78,6.76,6.78,912000.0,6.1386,6.1568,6.1386,6.1568,912000.0
2008-09-25 12:45:00,6.78,6.78,6.76,6.78,1402400.0,6.1568,6.1568,6.1386,6.1568,1402400.0
2008-09-25 12:50:00,6.77,6.81,6.75,6.75,2999200.0,6.1477,6.184,6.1295,6.1295,2999200.0
2008-09-25 12:55:00,6.75,6.8,6.75,6.78,3616800.0,6.1295,6.1749,6.1295,6.1568,3616800.0
2008-09-25 13:00:00,6.78,6.84,6.78,6.82,5620000.0,6.1568,6.2112,6.1568,6.1931,5620000.0
2008-09-25 13:05:00,6.82,6.82,6.79,6.8,2871200.0,6.1931,6.1931,6.1658,6.1749,2871200.0
2008-09-25 13:10:00,6.8,6.8,6.77,6.78,1983200.0,6.1749,6.1749,6.1477,6.1568,1983200.0
2008-09-25 13:15:00,6.78,6.78,6.75,6.77,1621600.0,6.1568,6.1568,6.1295,6.1477,1621600.0
2008-09-25 13:20:00,6.77,6.78,6.76,6.76,1573600.0,6.1477,6.1568,6.1386,6.1386,1573600.0
2008-09-25 13:25:00,6.76,6.78,6.76,6.78,2333600.0,6.1386,6.1568,6.1386,6.1568,2333600.0
2008-09-25 13:30:00,6.78,6.82,6.78,6.81,3488800.0,6.1568,6.1931,6.1568,6.184,3488800.0
2008-09-25 13:35:00,6.81,6.84,6.81,6.83,3277600.0,6.184,6.2112,6.184,6.2022,3277600.0
2008-09-25 13:40:00,6.83,6.83,6.8,6.81,1652000.0,6.2022,6.2022,6.1749,6.184,1652000.0
2008-09-25 13:45:00,6.81,6.83,6.81,6.82,1536800.0,6.184,6.2022,6.184,6.1931,1536800.0
2008-09-25 13:50:00,6.81,6.82,6.76,6.77,2361600.0,6.184,6.1931,6.1386,6.1477,2361600.0
2008-09-25 13:55:00,6.77,6.8,6.75,6.8,1785600.0,6.1477,6.1749,6.1295,6.1749,1785600.0
2008-09-25 14:00:00,6.8,6.81,6.77,6.78,1268800.0,6.1749,6.184,6.1477,6.1568,1268800.0
2008-09-25 14:05:00,6.79,6.8,6.76,6.78,1163200.0,6.1658,6.1749,6.1386,6.1568,1163200.0
2008-09-25 14:10:00,6.77,6.77,6.73,6.74,2653600.0,6.1477,6.1477,6.1114,6.1204,2653600.0
2008-09-25 14:15:00,6.74,6.75,6.69,6.71,4562400.0,6.1204,6.1295,6.075,6.0932,4562400.0
2008-09-25 14:20:00,6.71,6.71,6.68,6.69,2267200.0,6.0932,6.0932,6.066,6.075,2267200.0
2008-09-25 14:25:00,6.7,6.73,6.69,6.72,2107200.0,6.0841,6.1114,6.075,6.1023,2107200.0
2008-09-25 14:30:00,6.72,6.75,6.71,6.74,2412000.0,6.1023,6.1295,6.0932,6.1204,2412000.0
2008-09-25 14:35:00,6.74,6.75,6.73,6.74,2009600.0,6.1204,6.1295,6.1114,6.1204,2009600.0
2008-09-25 14:40:00,6.74,6.74,6.71,6.72,2205600.0,6.1204,6.1204,6.0932,6.1023,2205600.0
2008-09-25 14:45:00,6.72,6.73,6.69,6.69,1566400.0,6.1023,6.1114,6.075,6.075,1566400.0
2008-09-25 14:50:00,6.69,6.71,6.68,6.7,3040800.0,6.075,6.0932,6.066,6.0841,3040800.0
2008-09-25 14:55:00,6.7,6.75,6.69,6.75,2684800.0,6.0841,6.1295,6.075,6.1295,2684800.0
2008-09-25 15:00:00,6.75,6.78,6.74,6.76,2868000.0,6.1295,6.1568,6.1204,6.1386,2868000.0
2008-09-25 15:05:00,6.76,6.77,6.74,6.76,2741600.0,6.1386,6.1477,6.1204,6.1386,2741600.0
2008-09-25 15:10:00,6.76,6.78,6.75,6.75,2842400.0,6.1386,6.1568,6.1295,6.1295,2842400.0
2008-09-25 15:15:00,6.75,6.78,6.74,6.78,2056000.0,6.1295,6.1568,6.1204,6.1568,2056000.0
2008-09-25 15:20:00,6.78,6.82,6.77,6.8,4650400.0,6.1568,6.1931,6.1477,6.1749,4650400.0
2008-09-25 15:25:00,6.8,6.81,6.78,6.79,2396000.0,6.1749,6.184,6.1568,6.1658,2396000.0
2008-09-25 15:30:00,6.79,6.82,6.77,6.78,4540800.0,6.1658,6.1931,6.1477,6.1568,4540800.0
2008-09-25 15:35:00,6.78,6.8,6.76,6.79,2788000.0,6.1568,6.1749,6.1386,6.1658,2788000.0
2008-09-25 15:40:00,6.79,6.79,6.72,6.73,4258400.0,6.1658,6.1658,6.1023,6.1114,4258400.0
2008-09-25 15:45:00,6.73,6.74,6.69,6.7,3444800.0,6.1114,6.1204,6.075,6.0841,3444800.0
2008-09-25 15:50:00,6.7,6.71,6.67,6.68,2566400.0,6.0841,6.0932,6.0569,6.066,2566400.0
2008-09-25 15:55:00,6.68,6.74,6.66,6.74,3305600.0,6.066,6.1204,6.0478,6.1204,3305600.0
2008-09-26 09:30:00,6.5,6.53,6.46,6.47,5496800.0,5.9025,5.9297,5.8662,5.8753,5496800.0
2008-09-26 09:35:00,6.47,6.55,6.47,6.51,4230400.0,5.8753,5.9479,5.8753,5.9116,4230400.0
2008-09-26 09:40:00,6.51,6.53,6.47,6.48,4630400.0,5.9116,5.9297,5.8753,5.8843,4630400.0
2008-09-26 09:45:00,6.48,6.55,6.46,6.53,3737600.0,5.8843,5.9479,5.8662,5.9297,3737600.0
2008-09-26 09:50:00,6.53,6.54,6.51,6.52,3724000.0,5.9297,5.9388,5.9116,5.9207,3724000.0
2008-09-26 09:55:00,6.52,6.61,6.52,6.56,7104800.0,5.9207,6.0024,5.9207,5.957,7104800.0
2008-09-26 10:00:00,6.55,6.6,6.55,6.59,4330400.0,5.9479,5.9933,5.9479,5.9842,4330400.0
2008-09-26 10:05:00,6.59,6.59,6.52,6.55,4701600.0,5.9842,5.9842,5.9207,5.9479,4701600.0
2008-09-26 10:10:00,6.55,6.58,6.54,6.57,3114400.0,5.9479,5.9751,5.9388,5.9661,3114400.0
2008-09-26 10:15:00,6.57,6.58,6.55,6.56,1642400.0,5.9661,5.9751,5.9479,5.957,1642400.0
2008-09-26 10:20:00,6.56,6.59,6.55,6.57,2005600.0,5.957,5.9842,5.9479,5.9661,2005600.0
2008-09-26 10:25:00,6.57,6.58,6.54,6.55,1603200.0,5.9661,5.9751,5.9388,5.9479,1603200.0
2008-09-26 10:30:00,6.55,6.56,6.53,6.54,1963200.0,5.9479,5.957,5.9297,5.9388,1963200.0
2008-09-26 10:35:00,6.55,6.58,6.54,6.58,1149600.0,5.9479,5.9751,5.9388,5.9751,1149600.0
2008-09-26 10:40:00,6.58,6.6,6.56,6.57,1750400.0,5.9751,5.9933,5.957,5.9661,1750400.0
2008-09-26 10:45:00,6.57,6.58,6.55,6.57,1030400.0,5.9661,5.9751,5.9479,5.9661,1030400.0
2008-09-26 10:50:00,6.57,6.59,6.57,6.57,1014400.0,5.9661,5.9842,5.9661,5.9661,1014400.0
2008-09-26 10:55:00,6.57,6.63,6.56,6.6,4309600.0,5.9661,6.0205,5.957,5.9933,4309600.0
2008-09-26 11:00:00,6.6,6.61,6.57,6.57,2177600.0,5.9933,6.0024,5.9661,5.9661,2177600.0
2008-09-26 11:05:00,6.58,6.61,6.58,6.6,1366400.0,5.9751,6.0024,5.9751,5.9933,1366400.0
2008-09-26 11:10:00,6.6,6.61,6.54,6.54,1952000.0,5.9933,6.0024,5.9388,5.9388,1952000.0
2008-09-26 11:15:00,6.54,6.57,6.52,6.56,2638400.0,5.9388,5.9661,5.9207,5.957,2638400.0
2008-09-26 11:20:00,6.56,6.57,6.54,6.56,1422400.0,5.957,5.9661,5.9388,5.957,1422400.0
2008-09-26 11:25:00,6.56,6.57,6.55,6.57,1464800.0,5.957,5.9661,5.9479,5.9661,1464800.0
2008-09-26 11:30:00,6.57,6.59,6.54,6.58,1342400.0,5.9661,5.9842,5.9388,5.9751,1342400.0
2008-09-26 11:35:00,6.58,6.58,6.54,6.54,1398400.0,5.9751,5.9751,5.9388,5.9388,1398400.0
2008-09-26 11:40:00,6.54,6.55,6.52,6.53,1850400.0,5.9388,5.9479,5.9207,5.9297,1850400.0
2008-09-26 11:45:00,6.53,6.54,6.52,6.53,1020000.0,5.9297,5.9388,5.9207,5.9297,1020000.0
2008-09-26 11:50:00,6.52,6.54,6.52,6.54,1294400.0,5.9207,5.9388,5.9207,5.9388,1294400.0
2008-09-26 11:55:00,6.55,6.55,6.5,6.51,1763200.0,5.9479,5.9479,5.9025,5.9116,1763200.0
2008-09-26 12:00:00,6.51,6.52,6.5,6.51,1800000.0,5.9116,5.9207,5.9025,5.9116,1800000.0
2008-09-26 12:05:00,6.51,6.53,6.49,6.52,2772800.0,5.9116,5.9297,5.8934,5.9207,2772800.0
2008-09-26 12:10:00,6.52,6.54,6.52,6.52,1077600.0,5.9207,5.9388,5.9207,5.9207,1077600.0
2008-09-26 12:15:00,6.52,6.54,6.5,6.5,1416000.0,5.9207,5.9388,5.9025,5.9025,1416000.0
2008-09-26 12:20:00,6.5,6.53,6.5,6.52,1712000.0,5.9025,5.9297,5.9025,5.9207,1712000.0
2008-09-26 12:25:00,6.52,6.54,6.52,6.53,1196800.0,5.9207,5.9388,5.9207,5.9297,1196800.0
2008-09-26 12:30:00,6.53,6.56,6.53,6.55,1540000.0,5.9297,5.957,5.9297,5.9479,1540000.0
2008-09-26 12:35:00,6.55,6.56,6.53,6.54,1056800.0,5.9479,5.957,5.9297,5.9388,1056800.0
2008-09-26 12:40:00,6.55,6.55,6.53,6.55,528000.0,5.9479,5.9479,5.9297,5.9479,528000.0
2008-09-26 12:45:00,6.55,6.58,6.54,6.56,1618400.0,5.9479,5.9751,5.9388,5.957,1618400.0
2008-09-26 12:50:00,6.56,6.58,6.55,6.57,1384800.0,5.957,5.9751,5.9479,5.9661,1384800.0
2008-09-26 12:55:00,6.57,6.59,6.57,6.58,1731200.0,5.9661,5.9842,5.9661,5.9751,1731200.0
2008-09-26 13:00:00,6.58,6.61,6.57,6.58,1948000.0,5.9751,6.0024,5.9661,5.9751,1948000.0
2008-09-26 13:05:00,6.58,6.6,6.58,6.6,1302400.0,5.9751,5.9933,5.9751,5.9933,1302400.0
2008-09-26 13:10:00,6.6,6.65,6.59,6.63,3810400.0,5.9933,6.0387,5.9842,6.0205,3810400.0
2008-09-26 13:15:00,6.63,6.64,6.61,6.62,2437600.0,6.0205,6.0296,6.0024,6.0115,2437600.0
2008-09-26 13:20:00,6.62,6.64,6.61,6.64,2467200.0,6.0115,6.0296,6.0024,6.0296,2467200.0
2008-09-26 13:25:00,6.64,6.65,6.62,6.63,3978400.0,6.0296,6.0387,6.0115,6.0205,3978400.0
2008-09-26 13:30:00,6.63,6.63,6.61,6.62,1568800.0,6.0205,6.0205,6.0024,6.0115,1568800.0
2008-09-26 13:35:00,6.62,6.64,6.62,6.64,924800.0,6.0115,6.0296,6.0115,6.0296,924800.0
2008-09-26 13:40:00,6.64,6.68,6.63,6.66,2552800.0,6.0296,6.066,6.0205,6.0478,2552800.0
2008-09-26 13:45:00,6.67,6.67,6.65,6.66,2477600.0,6.0569,6.0569,6.0387,6.0478,2477600.0
2008-09-26 13:50:00,6.66,6.68,6.64,6.65,1252000.0,6.0478,6.066,6.0296,6.0387,1252000.0
2008-09-26 13:55:00,6.65,6.65,6.62,6.64,1710400.0,6.0387,6.0387,6.0115,6.0296,1710400.0
2008-09-26 14:00:00,6.63,6.63,6.6,6.62,2018400.0,6.0205,6.0205,5.9933,6.0115,2018400.0
2008-09-26 14:05:00,6.62,6.64,6.61,6.62,2417600.0,6.0115,6.0296,6.0024,6.0115,2417600.0
2008-09-26 14:10:00,6.62,6.63,6.62,6.63,1136000.0,6.0115,6.0205,6.0115,6.0205,1136000.0
2008-09-26 14:15:00,6.64,6.67,6.64,6.67,1457600.0,6.0296,6.0569,6.0296,6.0569,1457600.0
2008-09-26 14:20:00,6.66,6.67,6.65,6.65,1513600.0,6.0478,6.0569,6.0387,6.0387,1513600.0
2008-09-26 14:25:00,6.65,6.65,6.61,6.61,1819200.0,6.0387,6.0387,6.0024,6.0024,1819200.0
2008-09-26 14:30:00,6.61,6.62,6.59,6.6,1846400.0,6.0024,6.0115,5.9842,5.9933,1846400.0
2008-09-26 14:35:00,6.6,6.62,6.59,6.62,1393600.0,5.9933,6.0115,5.9842,6.0115,1393600.0
2008-09-26 14:40:00,6.62,6.62,6.59,6.62,1770400.0,6.0115,6.0115,5.9842,6.0115,1770400.0
2008-09-26 14:45:00,6.62,6.65,6.62,6.64,2336800.0,6.0115,6.0387,6.0115,6.0296,2336800.0
2008-09-26 14:50:00,6.64,6.64,6.62,6.64,3480000.0,6.0296,6.0296,6.0115,6.0296,3480000.0
2008-09-26 14:55:00,6.64,6.64,6.6,6.6,2656800.0,6.0296,6.0296,5.9933,5.9933,2656800.0
2008-09-26 15:00:00,6.6,6.61,6.56,6.56,3351200.0,5.9933,6.0024,5.957,5.957,3351200.0
2008-09-26 15:05:00,6.56,6.58,6.55,6.57,8033600.0,5.957,5.9751,5.9479,5.9661,8033600.0
2008-09-26 15:10:00,6.57,6.62,6.57,6.61,3392800.0,5.9661,6.0115,5.9661,6.0024,3392800.0
2008-09-26 15:15:00,6.61,6.62,6.6,6.6,1008800.0,6.0024,6.0115,5.9933,5.9933,1008800.0
2008-09-26 15:20:00,6.6,6.68,6.6,6.68,4838400.0,5.9933,6.066,5.9933,6.066,4838400.0
2008-09-26 15:25:00,6.68,6.72,6.67,6.68,5600000.0,6.066,6.1023,6.0569,6.066,5600000.0
2008-09-26 15:30:00,6.69,6.71,6.67,6.69,3547200.0,6.075,6.0932,6.0569,6.075,3547200.0
2008-09-26 15:35:00,6.69,6.72,6.67,6.71,3214400.0,6.075,6.1023,6.0569,6.0932,3214400.0
2008-09-26 15:40:00,6.71,6.74,6.7,6.74,5160800.0,6.0932,6.1204,6.0841,6.1204,5160800.0
2008-09-26 15:45:00,6.74,6.75,6.71,6.71,5646400.0,6.1204,6.1295,6.0932,6.0932,5646400.0
2008-09-26 15:50:00,6.72,6.76,6.71,6.76,5185600.0,6.1023,6.1386,6.0932,6.1386,5185600.0
2008-09-26 15:55:00,6.75,6.78,6.74,6.77,6006400.0,6.1295,6.1568,6.1204,6.1477,6006400.0
2008-09-29 09:30:00,6.53,6.55,6.5,6.51,3057600.0,5.9297,5.9479,5.9025,5.9116,3057600.0
2008-09-29 09:35:00,6.51,6.51,6.47,6.48,6749600.0,5.9116,5.9116,5.8753,5.8843,6749600.0
2008-09-29 09:40:00,6.48,6.48,6.45,6.47,7966400.0,5.8843,5.8843,5.8571,5.8753,7966400.0
2008-09-29 09:45:00,6.47,6.47,6.4,6.4,7288000.0,5.8753,5.8753,5.8117,5.8117,7288000.0
2008-09-29 09:50:00,6.4,6.41,6.25,6.27,9084000.0,5.8117,5.8208,5.6755,5.6936,9084000.0
2008-09-29 09:55:00,6.27,6.34,6.27,6.33,7308000.0,5.6936,5.7572,5.6936,5.7481,7308000.0
2008-09-29 10:00:00,6.33,6.39,6.3,6.31,7967200.0,5.7481,5.8026,5.7209,5.73,7967200.0
2008-09-29 10:05:00,6.31,6.35,6.3,6.31,3145600.0,5.73,5.7663,5.7209,5.73,3145600.0
2008-09-29 10:10:00,6.31,6.33,6.26,6.27,5580000.0,5.73,5.7481,5.6846,5.6936,5580000.0
2008-09-29 10:15:00,6.27,6.29,6.21,6.26,7217600.0,5.6936,5.7118,5.6392,5.6846,7217600.0
2008-09-29 10:20:00,6.26,6.29,6.23,6.29,4815200.0,5.6846,5.7118,5.6573,5.7118,4815200.0
2008-09-29 10:25:00,6.29,6.34,6.27,6.34,5271200.0,5.7118,5.7572,5.6936,5.7572,5271200.0
2008-09-29 10:30:00,6.34,6.35,6.31,6.33,3758400.0,5.7572,5.7663,5.73,5.7481,3758400.0
2008-09-29 10:35:00,6.33,6.34,6.29,6.33,3737600.0,5.7481,5.7572,5.7118,5.7481,3737600.0
2008-09-29 10:40:00,6.33,6.33,6.28,6.3,2320800.0,5.7481,5.7481,5.7027,5.7209,2320800.0
2008-09-29 10:45:00,6.3,6.37,6.29,6.37,3892800.0,5.7209,5.7844,5.7118,5.7844,3892800.0
2008-09-29 10:50:00,6.37,6.38,6.32,6.32,2484000.0,5.7844,5.7935,5.739,5.739,2484000.0
2008-09-29 10:55:00,6.32,6.33,6.29,6.33,2204000.0,5.739,5.7481,5.7118,5.7481,2204000.0
2008-09-29 11:00:00,6.33,6.34,6.28,6.29,2391200.0,5.7481,5.7572,5.7027,5.7118,2391200.0
2008-09-29 11:05:00,6.29,6.35,6.29,6.35,2195200.0,5.7118,5.7663,5.7118,5.7663,2195200.0
2008-09-29 11:10:00,6.35,6.35,6.28,6.3,2847200.0,5.7663,5.7663,5.7027,5.7209,2847200.0
2008-09-29 11:15:00,6.3,6.31,6.26,6.29,2545600.0,5.7209,5.73,5.6846,5.7118,2545600.0
2008-09-29 11:20:00,6.28,6.3,6.27,6.28,1540000.0,5.7027,5.7209,5.6936,5.7027,1540000.0
2008-09-29 11:25:00,6.27,6.3,6.27,6.29,1061600.0,5.6936,5.7209,5.6936,5.7118,1061600.0
2008-09-29 11:30:00,6.29,6.29,6.25,6.25,2352000.0,5.7118,5.7118,5.6755,5.6755,2352000.0
2008-09-29 11:35:00,6.25,6.29,6.25,6.27,2124000.0,5.6755,5.7118,5.6755,5.6936,2124000.0
2008-09-29 11:40:00,6.27,6.27,6.24,6.26,1761600.0,5.6936,5.6936,5.6664,5.6846,1761600.0
2008-09-29 11:45:00,6.26,6.3,6.25,6.29,1933600.0,5.6846,5.7209,5.6755,5.7118,1933600.0
2008-09-29 11:50:00,6.29,6.3,6.28,6.29,1686400.0,5.7118,5.7209,5.7027,5.7118,1686400.0
2008-09-29 11:55:00,6.29,6.31,6.28,6.29,1762400.0,5.7118,5.73,5.7027,5.7118,1762400.0
2008-09-29 12:00:00,6.29,6.3,6.27,6.29,1188000.0,5.7118,5.7209,5.6936,5.7118,1188000.0
2008-09-29 12:05:00,6.29,6.31,6.29,6.29,876000.0,5.7118,5.73,5.7118,5.7118,876000.0
2008-09-29 12:10:00,6.29,6.32,6.25,6.28,2212800.0,5.7118,5.739,5.6755,5.7027,2212800.0
2008-09-29 12:15:00,6.28,6.28,6.21,6.22,3364800.0,5.7027,5.7027,5.6392,5.6482,3364800.0
2008-09-29 12:20:00,6.22,6.23,6.21,6.22,2908000.0,5.6482,5.6573,5.6392,5.6482,2908000.0
2008-09-29 12:25:00,6.22,6.26,6.21,6.24,3764800.0,5.6482,5.6846,5.6392,5.6664,3764800.0
2008-09-29 12:30:00,6.24,6.26,6.18,6.25,9027200.0,5.6664,5.6846,5.6119,5.6755,9027200.0
2008-09-29 12:35:00,6.25,6.27,6.23,6.25,3363200.0,5.6755,5.6936,5.6573,5.6755,3363200.0
2008-09-29 12:40:00,6.25,6.3,6.25,6.29,1976000.0,5.6755,5.7209,5.6755,5.7118,1976000.0
2008-09-29 12:45:00,6.29,6.31,6.27,6.27,2516000.0,5.7118,5.73,5.6936,5.6936,2516000.0
2008-09-29 12:50:00,6.28,6.29,6.27,6.28,1909600.0,5.7027,5.7118,5.6936,5.7027,1909600.0
2008-09-29 12:55:00,6.28,6.28,6.24,6.25,3124800.0,5.7027,5.7027,5.6664,5.6755,3124800.0
2008-09-29 13:00:00,6.25,6.26,6.22,6.23,1923200.0,5.6755,5.6846,5.6482,5.6573,1923200.0
2008-09-29 13:05:00,6.23,6.24,6.19,6.22,2244800.0,5.6573,5.6664,5.621,5.6482,2244800.0
2008-09-29 13:10:00,6.22,6.23,6.19,6.22,1736000.0,5.6482,5.6573,5.621,5.6482,1736000.0
2008-09-29 13:15:00,6.22,6.25,6.22,6.22,2612800.0,5.6482,5.6755,5.6482,5.6482,2612800.0
2008-09-29 13:20:00,6.22,6.26,6.21,6.26,1646400.0,5.6482,5.6846,5.6392,5.6846,1646400.0
2008-09-29 13:25:00,6.26,6.34,6.25,6.3,4495200.0,5.6846,5.7572,5.6755,5.7209,4495200.0
2008-09-29 13:30:00,6.3,6.3,6.28,6.29,2939200.0,5.7209,5.7209,5.7027,5.7118,2939200.0
2008-09-29 13:35:00,6.29,6.29,6.19,6.24,6319200.0,5.7118,5.7118,5.621,5.6664,6319200.0
2008-09-29 13:40:00,6.24,6.24,5.86,5.89,13866400.0,5.6664,5.6664,5.3213,5.3486,13866400.0
2008-09-29 13:45:00,5.89,6.01,5.69,5.91,13826400.0,5.3486,5.4575,5.167,5.3667,13826400.0
2008-09-29 13:50:00,5.91,6.2,5.84,6.15,11572000.0,5.3667,5.6301,5.3032,5.5847,11572000.0
2008-09-29 13:55:00,6.15,6.19,5.95,5.98,11200800.0,5.5847,5.621,5.4031,5.4303,11200800.0
2008-09-29 14:00:00,5.98,6.07,5.98,6.0,5940800.0,5.4303,5.512,5.4303,5.4485,5940800.0
2008-09-29 14:05:00,6.0,6.09,5.73,5.93,19810400.0,5.4485,5.5302,5.2033,5.3849,19810400.0
2008-09-29 14:10:00,5.93,5.98,5.82,5.94,9341600.0,5.3849,5.4303,5.285,5.394,9341600.0
2008-09-29 14:15:00,5.94,6.0,5.87,6.0,7177600.0,5.394,5.4485,5.3304,5.4485,7177600.0
2008-09-29 14:20:00,6.0,6.06,5.96,5.98,5345600.0,5.4485,5.5029,5.4121,5.4303,5345600.0
2008-09-29 14:25:00,5.98,6.02,5.87,5.92,5072800.0,5.4303,5.4666,5.3304,5.3758,5072800.0
2008-09-29 14:30:00,5.92,5.92,5.86,5.88,3788800.0,5.3758,5.3758,5.3213,5.3395,3788800.0
2008-09-29 14:35:00,5.89,5.93,5.88,5.93,2730400.0,5.3486,5.3849,5.3395,5.3849,2730400.0
2008-09-29 14:40:00,5.93,5.95,5.91,5.93,2280000.0,5.3849,5.4031,5.3667,5.3849,2280000.0
2008-09-29 14:45:00,5.92,5.96,5.88,5.88,1787200.0,5.3758,5.4121,5.3395,5.3395,1787200.0
2008-09-29 14:50:00,5.88,5.92,5.88,5.91,2296000.0,5.3395,5.3758,5.3395,5.3667,2296000.0
2008-09-29 14:55:00,5.9,5.91,5.86,5.87,3144800.0,5.3577,5.3667,5.3213,5.3304,3144800.0
2008-09-29 15:00:00,5.87,5.93,5.87,5.89,2648800.0,5.3304,5.3849,5.3304,5.3486,2648800.0
2008-09-29 15:05:00,5.89,5.9,5.84,5.84,2432800.0,5.3486,5.3577,5.3032,5.3032,2432800.0
2008-09-29 15:10:00,5.85,5.88,5.84,5.85,1911200.0,5.3122,5.3395,5.3032,5.3122,1911200.0
2008-09-29 15:15:00,5.85,5.86,5.77,5.78,3379200.0,5.3122,5.3213,5.2396,5.2487,3379200.0
2008-09-29 15:20:00,5.78,5.78,5.69,5.71,4644800.0,5.2487,5.2487,5.167,5.1851,4644800.0
2008-09-29 15:25:00,5.71,5.71,5.61,5.64,7478400.0,5.1851,5.1851,5.0943,5.1216,7478400.0
2008-09-29 15:30:00,5.65,5.72,5.62,5.71,4388000.0,5.1306,5.1942,5.1034,5.1851,4388000.0
2008-09-29 15:35:00,5.72,5.76,5.68,5.75,5162400.0,5.1942,5.2305,5.1579,5.2214,5162400.0
2008-09-29 15:40:00,5.75,5.9,5.73,5.88,8248800.0,5.2214,5.3577,5.2033,5.3395,8248800.0
2008-09-29 15:45:00,5.89,5.89,5.8,5.84,6501600.0,5.3486,5.3486,5.2668,5.3032,6501600.0
2008-09-29 15:50:00,5.84,5.86,5.79,5.86,4416000.0,5.3032,5.3213,5.2578,5.3213,4416000.0
2008-09-29 15:55:00,5.86,5.94,5.85,5.89,6632800.0,5.3213,5.394,5.3122,5.3486,6632800.0
2008-09-30 09:30:00,5.91,5.95,5.89,5.9,5430400.0,5.3667,5.4031,5.3486,5.3577,5430400.0
2008-09-30 09:35:00,5.9,5.93,5.89,5.9,5857600.0,5.3577,5.3849,5.3486,5.3577,5857600.0
2008-09-30 09:40:00,5.9,5.94,5.89,5.9,4922400.0,5.3577,5.394,5.3486,5.3577,4922400.0
2008-09-30 09:45:00,5.9,5.91,5.85,5.85,5245600.0,5.3577,5.3667,5.3122,5.3122,5245600.0
2008-09-30 09:50:00,5.85,5.87,5.84,5.84,2279200.0,5.3122,5.3304,5.3032,5.3032,2279200.0
2008-09-30 09:55:00,5.84,5.87,5.82,5.87,2952000.0,5.3032,5.3304,5.285,5.3304,2952000.0
2008-09-30 10:00:00,5.86,5.91,5.83,5.89,2740800.0,5.3213,5.3667,5.2941,5.3486,2740800.0
2008-09-30 10:05:00,5.89,5.93,5.88,5.89,2514400.0,5.3486,5.3849,5.3395,5.3486,2514400.0
2008-09-30 10:10:00,5.89,5.98,5.89,5.97,2263200.0,5.3486,5.4303,5.3486,5.4212,2263200.0
2008-09-30 10:15:00,5.97,5.98,5.95,5.97,2836800.0,5.4212,5.4303,5.4031,5.4212,2836800.0
2008-09-30 10:20:00,5.97,5.98,5.95,5.95,2159200.0,5.4212,5.4303,5.4031,5.4031,2159200.0
2008-09-30 10:25:00,5.95,5.98,5.93,5.93,2601600.0,5.4031,5.4303,5.3849,5.3849,2601600.0
2008-09-30 10:30:00,5.93,5.97,5.93,5.97,2023200.0,5.3849,5.4212,5.3849,5.4212,2023200.0
2008-09-30 10:35:00,5.97,5.99,5.96,5.97,1949600.0,5.4212,5.4394,5.4121,5.4212,1949600.0
2008-09-30 10:40:00,5.98,5.99,5.94,5.98,1562400.0,5.4303,5.4394,5.394,5.4303,1562400.0
2008-09-30 10:45:00,5.98,6.01,5.97,5.99,2678400.0,5.4303,5.4575,5.4212,5.4394,2678400.0
2008-09-30 10:50:00,5.98,5.98,5.95,5.96,2275200.0,5.4303,5.4303,5.4031,5.4121,2275200.0
2008-09-30 10:55:00,5.96,5.96,5.92,5.92,2756000.0,5.4121,5.4121,5.3758,5.3758,2756000.0
2008-09-30 11:00:00,5.92,5.93,5.91,5.92,2162400.0,5.3758,5.3849,5.3667,5.3758,2162400.0
2008-09-30 11:05:00,5.92,5.94,5.9,5.94,1736000.0,5.3758,5.394,5.3577,5.394,1736000.0
2008-09-30 11:10:00,5.94,5.94,5.92,5.93,929600.0,5.394,5.394,5.3758,5.3849,929600.0
2008-09-30 11:15:00,5.93,5.93,5.91,5.92,1049600.0,5.3849,5.3849,5.3667,5.3758,1049600.0
2008-09-30 11:20:00,5.92,5.93,5.9,5.9,1415200.0,5.3758,5.3849,5.3577,5.3577,1415200.0
2008-09-30 11:25:00,5.91,5.93,5.89,5.92,1734400.0,5.3667,5.3849,5.3486,5.3758,1734400.0
2008-09-30 11:30:00,5.92,5.95,5.92,5.94,1665600.0,5.3758,5.4031,5.3758,5.394,1665600.0
2008-09-30 11:35:00,5.94,5.95,5.92,5.93,1495200.0,5.394,5.4031,5.3758,5.3849,1495200.0
2008-09-30 11:40:00,5.94,5.96,5.93,5.95,1124000.0,5.394,5.4121,5.3849,5.4031,1124000.0
2008-09-30 11:45:00,5.95,6.01,5.95,6.0,2824000.0,5.4031,5.4575,5.4031,5.4485,2824000.0
2008-09-30 11:50:00,6.0,6.0,5.97,5.98,1271200.0,5.4485,5.4485,5.4212,5.4303,1271200.0
2008-09-30 11:55:00,5.98,6.0,5.98,5.98,1114400.0,5.4303,5.4485,5.4303,5.4303,1114400.0
2008-09-30 12:00:00,5.99,6.0,5.95,5.95,1144000.0,5.4394,5.4485,5.4031,5.4031,1144000.0
2008-09-30 12:05:00,5.95,5.96,5.94,5.96,883200.0,5.4031,5.4121,5.394,5.4121,883200.0
2008-09-30 12:10:00,5.96,5.96,5.94,5.95,584800.0,5.4121,5.4121,5.394,5.4031,584800.0
2008-09-30 12:15:00,5.95,5.95,5.92,5.93,936000.0,5.4031,5.4031,5.3758,5.3849,936000.0
2008-09-30 12:20:00,5.93,5.94,5.91,5.91,1172800.0,5.3849,5.394,5.3667,5.3667,1172800.0
2008-09-30 12:25:00,5.92,5.93,5.91,5.92,1024000.0,5.3758,5.3849,5.3667,5.3758,1024000.0
2008-09-30 12:30:00,5.92,5.93,5.91,5.92,889600.0,5.3758,5.3849,5.3667,5.3758,889600.0
2008-09-30 12:35:00,5.93,5.95,5.92,5.94,707200.0,5.3849,5.4031,5.3758,5.394,707200.0
2008-09-30 12:40:00,5.94,5.98,5.94,5.97,858400.0,5.394,5.4303,5.394,5.4212,858400.0
2008-09-30 12:45:00,5.97,5.98,5.96,5.97,1204000.0,5.4212,5.4303,5.4121,5.4212,1204000.0
2008-09-30 12:50:00,5.97,5.97,5.95,5.96,1144800.0,5.4212,5.4212,5.4031,5.4121,1144800.0
2008-09-30 12:55:00,5.96,5.99,5.95,5.98,1026400.0,5.4121,5.4394,5.4031,5.4303,1026400.0
2008-09-30 13:00:00,5.98,5.99,5.93,5.93,1648800.0,5.4303,5.4394,5.3849,5.3849,1648800.0
2008-09-30 13:05:00,5.94,5.95,5.93,5.95,1473600.0,5.394,5.4031,5.3849,5.4031,1473600.0
2008-09-30 13:10:00,5.95,5.98,5.93,5.97,1076800.0,5.4031,5.4303,5.3849,5.4212,1076800.0
2008-09-30 13:15:00,5.97,6.0,5.95,5.99,2125600.0,5.4212,5.4485,5.4031,5.4394,2125600.0
2008-09-30 13:20:00,5.99,6.01,5.98,6.0,1524000.0,5.4394,5.4575,5.4303,5.4485,1524000.0
2008-09-30 13:25:00,6.0,6.04,5.99,6.04,2782400.0,5.4485,5.4848,5.4394,5.4848,2782400.0
2008-09-30 13:30:00,6.04,6.08,6.03,6.05,3660000.0,5.4848,5.5211,5.4757,5.4939,3660000.0
2008-09-30 13:35:00,6.05,6.08,6.05,6.06,2383200.0,5.4939,5.5211,5.4939,5.5029,2383200.0
2008-09-30 13:40:00,6.05,6.07,6.03,6.03,1180000.0,5.4939,5.512,5.4757,5.4757,1180000.0
2008-09-30 13:45:00,6.03,6.06,6.03,6.05,2646400.0,5.4757,5.5029,5.4757,5.4939,2646400.0
2008-09-30 13:50:00,6.05,6.07,6.04,6.06,1964000.0,5.4939,5.512,5.4848,5.5029,1964000.0
2008-09-30 13:55:00,6.06,6.07,6.04,6.05,2136000.0,5.5029,5.512,5.4848,5.4939,2136000.0
2008-09-30 14:00:00,6.05,6.06,6.03,6.03,992800.0,5.4939,5.5029,5.4757,5.4757,992800.0
2008-09-30 14:05:00,6.03,6.07,6.03,6.05,1217600.0,5.4757,5.512,5.4757,5.4939,1217600.0
2008-09-30 14:10:00,6.05,6.09,6.05,6.07,2109600.0,5.4939,5.5302,5.4939,5.512,2109600.0
2008-09-30 14:15:00,6.07,6.09,6.05,6.07,2768000.0,5.512,5.5302,5.4939,5.512,2768000.0
2008-09-30 14:20:00,6.07,6.1,6.06,6.09,2027200.0,5.512,5.5393,5.5029,5.5302,2027200.0
2008-09-30 14:25:00,6.09,6.1,6.09,6.1,2632800.0,5.5302,5.5393,5.5302,5.5393,2632800.0
2008-09-30 14:30:00,6.1,6.12,6.09,6.1,2315200.0,5.5393,5.5574,5.5302,5.5393,2315200.0
2008-09-30 14:35:00,6.1,6.1,6.07,6.08,2012000.0,5.5393,5.5393,5.512,5.5211,2012000.0
2008-09-30 14:40:00,6.08,6.09,6.07,6.09,1169600.0,5.5211,5.5302,5.512,5.5302,1169600.0
2008-09-30 14:45:00,6.09,6.09,6.06,6.08,1733600.0,5.5302,5.5302,5.5029,5.5211,1733600.0
2008-09-30 14:50:00,6.08,6.09,6.07,6.09,1708000.0,5.5211,5.5302,5.512,5.5302,1708000.0
2008-09-30 14:55:00,6.09,6.11,6.08,6.08,2212000.0,5.5302,5.5483,5.5211,5.5211,2212000.0
2008-09-30 15:00:00,6.08,6.11,6.07,6.1,1747200.0,5.5211,5.5483,5.512,5.5393,1747200.0
2008-09-30 15:05:00,6.1,6.13,6.09,6.1,1742400.0,5.5393,5.5665,5.5302,5.5393,1742400.0
2008-09-30 15:10:00,6.1,6.1,6.05,6.05,1421600.0,5.5393,5.5393,5.4939,5.4939,1421600.0
2008-09-30 15:15:00,6.05,6.07,6.04,6.06,2549600.0,5.4939,5.512,5.4848,5.5029,2549600.0
2008-09-30 15:20:00,6.06,6.14,6.06,6.14,3125600.0,5.5029,5.5756,5.5029,5.5756,3125600.0
2008-09-30 15:25:00,6.14,6.15,6.11,6.12,2216800.0,5.5756,5.5847,5.5483,5.5574,2216800.0
2008-09-30 15:30:00,6.12,6.13,6.1,6.11,2003200.0,5.5574,5.5665,5.5393,5.5483,2003200.0
2008-09-30 15:35:00,6.11,6.11,6.08,6.11,2819200.0,5.5483,5.5483,5.5211,5.5483,2819200.0
2008-09-30 15:40:00,6.11,6.14,6.09,6.14,3220000.0,5.5483,5.5756,5.5302,5.5756,3220000.0
2008-09-30 15:45:00,6.14,6.19,6.13,6.19,8937600.0,5.5756,5.621,5.5665,5.621,8937600.0
2008-09-30 15:50:00,6.19,6.19,6.13,6.15,4705600.0,5.621,5.621,5.5665,5.5847,4705600.0
2008-09-30 15:55:00,6.14,6.18,6.13,6.18,3308800.0,5.5756,5.6119,5.5665,5.6119,3308800.0
2008-10-01 09:30:00,6.03,6.05,6.01,6.01,2450400.0,5.4757,5.4939,5.4575,5.4575,2450400.0
2008-10-01 09:35:00,6.01,6.03,5.98,5.98,3562400.0,5.4575,5.4757,5.4303,5.4303,3562400.0
2008-10-01 09:40:00,5.98,6.05,5.98,6.05,4232000.0,5.4303,5.4939,5.4303,5.4939,4232000.0
2008-10-01 09:45:00,6.05,6.07,6.03,6.04,2919200.0,5.4939,5.512,5.4757,5.4848,2919200.0
2008-10-01 09:50:00,6.04,6.05,6.02,6.03,1547200.0,5.4848,5.4939,5.4666,5.4757,1547200.0
2008-10-01 09:55:00,6.04,6.07,6.03,6.06,2954400.0,5.4848,5.512,5.4757,5.5029,2954400.0
2008-10-01 10:00:00,6.06,6.06,5.95,5.97,6332800.0,5.5029,5.5029,5.4031,5.4212,6332800.0
2008-10-01 10:05:00,5.96,5.98,5.94,5.96,3844800.0,5.4121,5.4303,5.394,5.4121,3844800.0
2008-10-01 10:10:00,5.96,5.98,5.94,5.98,3342400.0,5.4121,5.4303,5.394,5.4303,3342400.0
2008-10-01 10:15:00,5.98,6.0,5.95,6.0,2773600.0,5.4303,5.4485,5.4031,5.4485,2773600.0
2008-10-01 10:20:00,6.0,6.01,5.99,6.0,2415200.0,5.4485,5.4575,5.4394,5.4485,2415200.0
2008-10-01 10:25:00,6.0,6.0,5.98,6.0,2026400.0,5.4485,5.4485,5.4303,5.4485,2026400.0
2008-10-01 10:30:00,6.0,6.0,5.97,5.97,1700000.0,5.4485,5.4485,5.4212,5.4212,1700000.0
2008-10-01 10:35:00,5.98,5.98,5.94,5.95,2680800.0,5.4303,5.4303,5.394,5.4031,2680800.0
2008-10-01 10:40:00,5.95,5.98,5.95,5.95,1791200.0,5.4031,5.4303,5.4031,5.4031,1791200.0
2008-10-01 10:45:00,5.95,5.97,5.93,5.94,1248000.0,5.4031,5.4212,5.3849,5.394,1248000.0
2008-10-01 10:50:00,5.94,5.98,5.92,5.96,4300000.0,5.394,5.4303,5.3758,5.4121,4300000.0
2008-10-01 10:55:00,5.96,5.97,5.94,5.96,2066400.0,5.4121,5.4212,5.394,5.4121,2066400.0
2008-10-01 11:00:00,5.96,5.97,5.93,5.93,1546400.0,5.4121,5.4212,5.3849,5.3849,1546400.0
2008-10-01 11:05:00,5.93,5.94,5.91,5.92,2311200.0,5.3849,5.394,5.3667,5.3758,2311200.0
2008-10-01 11:10:00,5.92,5.95,5.92,5.94,924800.0,5.3758,5.4031,5.3758,5.394,924800.0
2008-10-01 11:15:00,5.95,5.96,5.93,5.96,892800.0,5.4031,5.4121,5.3849,5.4121,892800.0
2008-10-01 11:20:00,5.96,5.99,5.95,5.98,1402400.0,5.4121,5.4394,5.4031,5.4303,1402400.0
2008-10-01 11:25:00,5.98,6.01,5.98,6.0,2152800.0,5.4303,5.4575,5.4303,5.4485,2152800.0
2008-10-01 11:30:00,6.0,6.01,5.99,5.99,941600.0,5.4485,5.4575,5.4394,5.4394,941600.0
2008-10-01 11:35:00,5.99,6.03,5.99,6.02,1603200.0,5.4394,5.4757,5.4394,5.4666,1603200.0
2008-10-01 11:40:00,6.02,6.02,6.0,6.01,2304000.0,5.4666,5.4666,5.4485,5.4575,2304000.0
2008-10-01 11:45:00,6.01,6.02,5.99,6.02,1575200.0,5.4575,5.4666,5.4394,5.4666,1575200.0
2008-10-01 11:50:00,6.02,6.04,6.01,6.03,1541600.0,5.4666,5.4848,5.4575,5.4757,1541600.0
2008-10-01 11:55:00,6.03,6.04,6.02,6.02,1027200.0,5.4757,5.4848,5.4666,5.4666,1027200.0
2008-10-01 12:00:00,6.02,6.02,5.99,6.0,656800.0,5.4666,5.4666,5.4394,5.4485,656800.0
2008-10-01 12:05:00,6.0,6.02,6.0,6.02,744800.0,5.4485,5.4666,5.4485,5.4666,744800.0
2008-10-01 12:10:00,6.02,6.04,6.01,6.04,726400.0,5.4666,5.4848,5.4575,5.4848,726400.0
2008-10-01 12:15:00,6.04,6.09,6.04,6.07,3447200.0,5.4848,5.5302,5.4848,5.512,3447200.0
2008-10-01 12:20:00,6.07,6.08,6.05,6.08,1736000.0,5.512,5.5211,5.4939,5.5211,1736000.0
2008-10-01 12:25:00,6.08,6.09,6.06,6.08,1592800.0,5.5211,5.5302,5.5029,5.5211,1592800.0
2008-10-01 12:30:00,6.08,6.14,6.07,6.14,4415200.0,5.5211,5.5756,5.512,5.5756,4415200.0
2008-10-01 12:35:00,6.14,6.16,6.13,6.13,2614400.0,5.5756,5.5938,5.5665,5.5665,2614400.0
2008-10-01 12:40:00,6.13,6.16,6.12,6.12,2340000.0,5.5665,5.5938,5.5574,5.5574,2340000.0
2008-10-01 12:45:00,6.13,6.16,6.12,6.16,2427200.0,5.5665,5.5938,5.5574,5.5938,2427200.0
2008-10-01 12:50:00,6.16,6.2,6.15,6.16,3312800.0,5.5938,5.6301,5.5847,5.5938,3312800.0
2008-10-01 12:55:00,6.16,6.17,6.15,6.15,2033600.0,5.5938,5.6028,5.5847,5.5847,2033600.0
2008-10-01 13:00:00,6.15,6.15,6.09,6.1,3812000.0,5.5847,5.5847,5.5302,5.5393,3812000.0
2008-10-01 13:05:00,6.1,6.12,6.09,6.1,2048000.0,5.5393,5.5574,5.5302,5.5393,2048000.0
2008-10-01 13:10:00,6.1,6.12,6.1,6.1,1628000.0,5.5393,5.5574,5.5393,5.5393,1628000.0
2008-10-01 13:15:00,6.1,6.11,6.09,6.1,1159200.0,5.5393,5.5483,5.5302,5.5393,1159200.0
2008-10-01 13:20:00,6.1,6.11,6.09,6.1,1464000.0,5.5393,5.5483,5.5302,5.5393,1464000.0
2008-10-01 13:25:00,6.1,6.11,6.08,6.1,1195200.0,5.5393,5.5483,5.5211,5.5393,1195200.0
2008-10-01 13:30:00,6.1,6.1,6.03,6.04,3753600.0,5.5393,5.5393,5.4757,5.4848,3753600.0
2008-10-01 13:35:00,6.04,6.06,6.04,6.06,1653600.0,5.4848,5.5029,5.4848,5.5029,1653600.0
2008-10-01 13:40:00,6.06,6.16,6.0,6.16,4526400.0,5.5029,5.5938,5.4485,5.5938,4526400.0
2008-10-01 13:45:00,6.16,6.19,6.08,6.1,5675200.0,5.5938,5.621,5.5211,5.5393,5675200.0
2008-10-01 13:50:00,6.1,6.17,6.09,6.13,3041600.0,5.5393,5.6028,5.5302,5.5665,3041600.0
2008-10-01 13:55:00,6.13,6.14,6.07,6.08,2960000.0,5.5665,5.5756,5.512,5.5211,2960000.0
2008-10-01 14:00:00,6.08,6.1,6.05,6.07,4443200.0,5.5211,5.5393,5.4939,5.512,4443200.0
2008-10-01 14:05:00,6.07,6.11,6.06,6.1,2216000.0,5.512,5.5483,5.5029,5.5393,2216000.0
2008-10-01 14:10:00,6.1,6.11,6.08,6.1,1133600.0,5.5393,5.5483,5.5211,5.5393,1133600.0
2008-10-01 14:15:00,6.1,6.15,6.1,6.14,2410400.0,5.5393,5.5847,5.5393,5.5756,2410400.0
2008-10-01 14:20:00,6.14,6.16,6.12,6.14,2421600.0,5.5756,5.5938,5.5574,5.5756,2421600.0
2008-10-01 14:25:00,6.14,6.16,6.13,6.15,1588800.0,5.5756,5.5938,5.5665,5.5847,1588800.0
2008-10-01 14:30:00,6.15,6.15,6.11,6.11,2105600.0,5.5847,5.5847,5.5483,5.5483,2105600.0
2008-10-01 14:35:00,6.11,6.16,6.1,6.16,1434400.0,5.5483,5.5938,5.5393,5.5938,1434400.0
2008-10-01 14:40:00,6.16,6.17,6.13,6.16,2378400.0,5.5938,5.6028,5.5665,5.5938,2378400.0
2008-10-01 14:45:00,6.16,6.19,6.14,6.18,1839200.0,5.5938,5.621,5.5756,5.6119,1839200.0
2008-10-01 14:50:00,6.19,6.2,6.17,6.18,1936800.0,5.621,5.6301,5.6028,5.6119,1936800.0
2008-10-01 14:55:00,6.18,6.18,6.11,6.13,2854400.0,5.6119,5.6119,5.5483,5.5665,2854400.0
2008-10-01 15:00:00,6.13,6.14,6.1,6.12,1506400.0,5.5665,5.5756,5.5393,5.5574,1506400.0
2008-10-01 15:05:00,6.12,6.14,6.11,6.14,1765600.0,5.5574,5.5756,5.5483,5.5756,1765600.0
2008-10-01 15:10:00,6.14,6.17,6.11,6.12,1693600.0,5.5756,5.6028,5.5483,5.5574,1693600.0
2008-10-01 15:15:00,6.12,6.12,6.09,6.11,2448000.0,5.5574,5.5574,5.5302,5.5483,2448000.0
2008-10-01 15:20:00,6.11,6.12,6.1,6.12,1099200.0,5.5483,5.5574,5.5393,5.5574,1099200.0
2008-10-01 15:25:00,6.12,6.14,6.11,6.12,1497600.0,5.5574,5.5756,5.5483,5.5574,1497600.0
2008-10-01 15:30:00,6.12,6.14,6.12,6.14,2998400.0,5.5574,5.5756,5.5574,5.5756,2998400.0
2008-10-01 15:35:00,6.14,6.15,6.11,6.12,1820000.0,5.5756,5.5847,5.5483,5.5574,1820000.0
2008-10-01 15:40:00,6.12,6.14,6.11,6.14,1644000.0,5.5574,5.5756,5.5483,5.5756,1644000.0
2008-10-01 15:45:00,6.14,6.15,6.11,6.12,1939200.0,5.5756,5.5847,5.5483,5.5574,1939200.0
2008-10-01 15:50:00,6.11,6.14,6.11,6.14,2782400.0,5.5483,5.5756,5.5483,5.5756,2782400.0
2008-10-01 15:55:00,6.14,6.16,6.12,6.13,4118400.0,5.5756,5.5938,5.5574,5.5665,4118400.0
2008-10-02 09:30:00,6.01,6.02,5.99,6.01,2695200.0,5.4575,5.4666,5.4394,5.4575,2695200.0
2008-10-02 09:35:00,6.01,6.01,5.97,5.97,2600800.0,5.4575,5.4575,5.4212,5.4212,2600800.0
2008-10-02 09:40:00,5.97,5.98,5.93,5.93,3672000.0,5.4212,5.4303,5.3849,5.3849,3672000.0
2008-10-02 09:45:00,5.93,5.95,5.91,5.94,4858400.0,5.3849,5.4031,5.3667,5.394,4858400.0
2008-10-02 09:50:00,5.94,5.95,5.9,5.92,3886400.0,5.394,5.4031,5.3577,5.3758,3886400.0
2008-10-02 09:55:00,5.92,5.94,5.89,5.9,3988000.0,5.3758,5.394,5.3486,5.3577,3988000.0
2008-10-02 10:00:00,5.89,5.9,5.86,5.87,5735200.0,5.3486,5.3577,5.3213,5.3304,5735200.0
2008-10-02 10:05:00,5.87,5.87,5.82,5.85,4927200.0,5.3304,5.3304,5.285,5.3122,4927200.0
2008-10-02 10:10:00,5.85,5.9,5.85,5.9,4752800.0,5.3122,5.3577,5.3122,5.3577,4752800.0
2008-10-02 10:15:00,5.89,5.9,5.88,5.88,2097600.0,5.3486,5.3577,5.3395,5.3395,2097600.0
2008-10-02 10:20:00,5.88,5.88,5.83,5.83,4135200.0,5.3395,5.3395,5.2941,5.2941,4135200.0
2008-10-02 10:25:00,5.83,5.86,5.83,5.85,2448000.0,5.2941,5.3213,5.2941,5.3122,2448000.0
2008-10-02 10:30:00,5.86,5.86,5.84,5.86,3632800.0,5.3213,5.3213,5.3032,5.3213,3632800.0
2008-10-02 10:35:00,5.86,5.88,5.83,5.84,3607200.0,5.3213,5.3395,5.2941,5.3032,3607200.0
2008-10-02 10:40:00,5.84,5.84,5.81,5.83,3856000.0,5.3032,5.3032,5.2759,5.2941,3856000.0
2008-10-02 10:45:00,5.83,5.83,5.79,5.8,2815200.0,5.2941,5.2941,5.2578,5.2668,2815200.0
2008-10-02 10:50:00,5.81,5.84,5.81,5.83,2815200.0,5.2759,5.3032,5.2759,5.2941,2815200.0
2008-10-02 10:55:00,5.83,5.85,5.82,5.82,2048800.0,5.2941,5.3122,5.285,5.285,2048800.0
2008-10-02 11:00:00,5.83,5.84,5.81,5.81,2088800.0,5.2941,5.3032,5.2759,5.2759,2088800.0
2008-10-02 11:05:00,5.81,5.81,5.73,5.75,6705600.0,5.2759,5.2759,5.2033,5.2214,6705600.0
2008-10-02 11:10:00,5.75,5.76,5.73,5.74,4572800.0,5.2214,5.2305,5.2033,5.2124,4572800.0
2008-10-02 11:15:00,5.74,5.77,5.72,5.76,4800800.0,5.2124,5.2396,5.1942,5.2305,4800800.0
2008-10-02 11:20:00,5.76,5.79,5.76,5.78,3832800.0,5.2305,5.2578,5.2305,5.2487,3832800.0
2008-10-02 11:25:00,5.78,5.8,5.78,5.79,2896000.0,5.2487,5.2668,5.2487,5.2578,2896000.0
2008-10-02 11:30:00,5.79,5.79,5.76,5.77,2084800.0,5.2578,5.2578,5.2305,5.2396,2084800.0
2008-10-02 11:35:00,5.77,5.8,5.76,5.79,1877600.0,5.2396,5.2668,5.2305,5.2578,1877600.0
2008-10-02 11:40:00,5.8,5.82,5.78,5.82,1912800.0,5.2668,5.285,5.2487,5.285,1912800.0
2008-10-02 11:45:00,5.81,5.83,5.81,5.82,2260800.0,5.2759,5.2941,5.2759,5.285,2260800.0
2008-10-02 11:50:00,5.82,5.83,5.8,5.81,2680800.0,5.285,5.2941,5.2668,5.2759,2680800.0
2008-10-02 11:55:00,5.81,5.84,5.8,5.83,1523200.0,5.2759,5.3032,5.2668,5.2941,1523200.0
2008-10-02 12:00:00,5.83,5.86,5.83,5.84,2641600.0,5.2941,5.3213,5.2941,5.3032,2641600.0
2008-10-02 12:05:00,5.84,5.84,5.83,5.83,1292000.0,5.3032,5.3032,5.2941,5.2941,1292000.0
2008-10-02 12:10:00,5.83,5.84,5.81,5.82,1403200.0,5.2941,5.3032,5.2759,5.285,1403200.0
2008-10-02 12:15:00,5.82,5.85,5.82,5.84,1631200.0,5.285,5.3122,5.285,5.3032,1631200.0
2008-10-02 12:20:00,5.84,5.84,5.82,5.83,980000.0,5.3032,5.3032,5.285,5.2941,980000.0
2008-10-02 12:25:00,5.83,5.83,5.78,5.79,3014400.0,5.2941,5.2941,5.2487,5.2578,3014400.0
2008-10-02 12:30:00,5.79,5.8,5.77,5.79,967200.0,5.2578,5.2668,5.2396,5.2578,967200.0
2008-10-02 12:35:00,5.79,5.8,5.77,5.78,932000.0,5.2578,5.2668,5.2396,5.2487,932000.0
2008-10-02 12:40:00,5.78,5.8,5.77,5.77,1437600.0,5.2487,5.2668,5.2396,5.2396,1437600.0
2008-10-02 12:45:00,5.77,5.79,5.77,5.78,1773600.0,5.2396,5.2578,5.2396,5.2487,1773600.0
2008-10-02 12:50:00,5.78,5.81,5.77,5.8,1161600.0,5.2487,5.2759,5.2396,5.2668,1161600.0
2008-10-02 12:55:00,5.8,5.82,5.79,5.8,1036800.0,5.2668,5.285,5.2578,5.2668,1036800.0
2008-10-02 13:00:00,5.8,5.8,5.77,5.77,1088000.0,5.2668,5.2668,5.2396,5.2396,1088000.0
2008-10-02 13:05:00,5.77,5.78,5.74,5.75,3068800.0,5.2396,5.2487,5.2124,5.2214,3068800.0
2008-10-02 13:10:00,5.75,5.75,5.72,5.74,5147200.0,5.2214,5.2214,5.1942,5.2124,5147200.0
2008-10-02 13:15:00,5.74,5.75,5.72,5.75,3215200.0,5.2124,5.2214,5.1942,5.2214,3215200.0
2008-10-02 13:20:00,5.75,5.76,5.74,5.74,2866400.0,5.2214,5.2305,5.2124,5.2124,2866400.0
2008-10-02 13:25:00,5.73,5.76,5.73,5.76,1929600.0,5.2033,5.2305,5.2033,5.2305,1929600.0
2008-10-02 13:30:00,5.76,5.78,5.75,5.76,1838400.0,5.2305,5.2487,5.2214,5.2305,1838400.0
2008-10-02 13:35:00,5.76,5.76,5.73,5.74,1423200.0,5.2305,5.2305,5.2033,5.2124,1423200.0
2008-10-02 13:40:00,5.73,5.79,5.71,5.79,3224000.0,5.2033,5.2578,5.1851,5.2578,3224000.0
2008-10-02 13:45:00,5.79,5.82,5.77,5.77,5701600.0,5.2578,5.285,5.2396,5.2396,5701600.0
2008-10-02 13:50:00,5.78,5.79,5.69,5.72,5956000.0,5.2487,5.2578,5.167,5.1942,5956000.0
2008-10-02 13:55:00,5.72,5.77,5.72,5.76,2900000.0,5.1942,5.2396,5.1942,5.2305,2900000.0
2008-10-02 14:00:00,5.76,5.79,5.76,5.76,3989600.0,5.2305,5.2578,5.2305,5.2305,3989600.0
2008-10-02 14:05:00,5.76,5.78,5.74,5.76,2680000.0,5.2305,5.2487,5.2124,5.2305,2680000.0
2008-10-02 14:10:00,5.76,5.81,5.76,5.78,2552000.0,5.2305,5.2759,5.2305,5.2487,2552000.0
2008-10-02 14:15:00,5.78,5.78,5.74,5.75,1607200.0,5.2487,5.2487,5.2124,5.2214,1607200.0
2008-10-02 14:20:00,5.75,5.76,5.72,5.72,3107200.0,5.2214,5.2305,5.1942,5.1942,3107200.0
2008-10-02 14:25:00,5.72,5.73,5.7,5.71,2496800.0,5.1942,5.2033,5.176,5.1851,2496800.0
2008-10-02 14:30:00,5.71,5.73,5.68,5.69,4205600.0,5.1851,5.2033,5.1579,5.167,4205600.0
2008-10-02 14:35:00,5.69,5.69,5.65,5.68,3907200.0,5.167,5.167,5.1306,5.1579,3907200.0
2008-10-02 14:40:00,5.68,5.7,5.66,5.67,2088000.0,5.1579,5.176,5.1397,5.1488,2088000.0
2008-10-02 14:45:00,5.67,5.71,5.67,5.71,2404800.0,5.1488,5.1851,5.1488,5.1851,2404800.0
2008-10-02 14:50:00,5.71,5.71,5.68,5.68,2046400.0,5.1851,5.1851,5.1579,5.1579,2046400.0
2008-10-02 14:55:00,5.68,5.75,5.68,5.74,4156000.0,5.1579,5.2214,5.1579,5.2124,4156000.0
2008-10-02 15:00:00,5.74,5.75,5.71,5.72,3320800.0,5.2124,5.2214,5.1851,5.1942,3320800.0
2008-10-02 15:05:00,5.72,5.74,5.71,5.71,2252800.0,5.1942,5.2124,5.1851,5.1851,2252800.0
2008-10-02 15:10:00,5.71,5.73,5.71,5.71,1797600.0,5.1851,5.2033,5.1851,5.1851,1797600.0
2008-10-02 15:15:00,5.71,5.71,5.65,5.66,5112800.0,5.1851,5.1851,5.1306,5.1397,5112800.0
2008-10-02 15:20:00,5.66,5.69,5.65,5.69,3035200.0,5.1397,5.167,5.1306,5.167,3035200.0
2008-10-02 15:25:00,5.69,5.7,5.65,5.67,3512800.0,5.167,5.176,5.1306,5.1488,3512800.0
2008-10-02 15:30:00,5.67,5.73,5.66,5.7,4148800.0,5.1488,5.2033,5.1397,5.176,4148800.0
2008-10-02 15:35:00,5.7,5.7,5.63,5.64,5401600.0,5.176,5.176,5.1125,5.1216,5401600.0
2008-10-02 15:40:00,5.64,5.66,5.62,5.65,6972800.0,5.1216,5.1397,5.1034,5.1306,6972800.0
2008-10-02 15:45:00,5.65,5.65,5.61,5.62,5558400.0,5.1306,5.1306,5.0943,5.1034,5558400.0
2008-10-02 15:50:00,5.62,5.67,5.62,5.67,4843200.0,5.1034,5.1488,5.1034,5.1488,4843200.0
2008-10-02 15:55:00,5.66,5.67,5.64,5.64,5342400.0,5.1397,5.1488,5.1216,5.1216,5342400.0
2008-10-03 09:30:00,5.79,5.84,5.79,5.83,5994400.0,5.2578,5.3032,5.2578,5.2941,5994400.0
2008-10-03 09:35:00,5.83,5.87,5.82,5.84,5279200.0,5.2941,5.3304,5.285,5.3032,5279200.0
2008-10-03 09:40:00,5.84,5.89,5.84,5.86,8455200.0,5.3032,5.3486,5.3032,5.3213,8455200.0
2008-10-03 09:45:00,5.86,5.87,5.83,5.84,4538400.0,5.3213,5.3304,5.2941,5.3032,4538400.0
2008-10-03 09:50:00,5.84,5.87,5.83,5.87,4905600.0,5.3032,5.3304,5.2941,5.3304,4905600.0
2008-10-03 09:55:00,5.87,5.87,5.85,5.87,3575200.0,5.3304,5.3304,5.3122,5.3304,3575200.0
2008-10-03 10:00:00,5.87,5.89,5.84,5.85,4656000.0,5.3304,5.3486,5.3032,5.3122,4656000.0
2008-10-03 10:05:00,5.85,5.85,5.81,5.82,4536000.0,5.3122,5.3122,5.2759,5.285,4536000.0
2008-10-03 10:10:00,5.81,5.85,5.79,5.85,4232800.0,5.2759,5.3122,5.2578,5.3122,4232800.0
2008-10-03 10:15:00,5.85,5.88,5.84,5.87,3940000.0,5.3122,5.3395,5.3032,5.3304,3940000.0
2008-10-03 10:20:00,5.87,5.9,5.84,5.86,5126400.0,5.3304,5.3577,5.3032,5.3213,5126400.0
2008-10-03 10:25:00,5.85,5.89,5.85,5.89,2952000.0,5.3122,5.3486,5.3122,5.3486,2952000.0
2008-10-03 10:30:00,5.89,5.92,5.87,5.92,3333600.0,5.3486,5.3758,5.3304,5.3758,3333600.0
2008-10-03 10:35:00,5.91,5.93,5.88,5.91,4827200.0,5.3667,5.3849,5.3395,5.3667,4827200.0
2008-10-03 10:40:00,5.91,5.91,5.88,5.88,3868000.0,5.3667,5.3667,5.3395,5.3395,3868000.0
2008-10-03 10:45:00,5.89,5.9,5.88,5.9,2248000.0,5.3486,5.3577,5.3395,5.3577,2248000.0
2008-10-03 10:50:00,5.91,5.96,5.9,5.96,4560000.0,5.3667,5.4121,5.3577,5.4121,4560000.0
2008-10-03 10:55:00,5.96,5.96,5.94,5.95,2916800.0,5.4121,5.4121,5.394,5.4031,2916800.0
2008-10-03 11:00:00,5.96,6.0,5.96,5.97,4745600.0,5.4121,5.4485,5.4121,5.4212,4745600.0
2008-10-03 11:05:00,5.97,5.98,5.95,5.98,1812000.0,5.4212,5.4303,5.4031,5.4303,1812000.0
2008-10-03 11:10:00,5.98,6.0,5.96,5.97,2211200.0,5.4303,5.4485,5.4121,5.4212,2211200.0
2008-10-03 11:15:00,5.97,5.99,5.94,5.95,1748000.0,5.4212,5.4394,5.394,5.4031,1748000.0
2008-10-03 11:20:00,5.95,5.96,5.93,5.96,3298400.0,5.4031,5.4121,5.3849,5.4121,3298400.0
2008-10-03 11:25:00,5.96,5.96,5.92,5.93,1524800.0,5.4121,5.4121,5.3758,5.3849,1524800.0
2008-10-03 11:30:00,5.93,5.96,5.93,5.96,1411200.0,5.3849,5.4121,5.3849,5.4121,1411200.0
2008-10-03 11:35:00,5.96,5.97,5.95,5.97,2253600.0,5.4121,5.4212,5.4031,5.4212,2253600.0
2008-10-03 11:40:00,5.97,5.98,5.94,5.96,1929600.0,5.4212,5.4303,5.394,5.4121,1929600.0
2008-10-03 11:45:00,5.96,5.96,5.92,5.92,2280800.0,5.4121,5.4121,5.3758,5.3758,2280800.0
2008-10-03 11:50:00,5.92,5.92,5.89,5.9,3308800.0,5.3758,5.3758,5.3486,5.3577,3308800.0
2008-10-03 11:55:00,5.9,5.92,5.9,5.92,2429600.0,5.3577,5.3758,5.3577,5.3758,2429600.0
2008-10-03 12:00:00,5.92,5.94,5.91,5.93,2049600.0,5.3758,5.394,5.3667,5.3849,2049600.0
2008-10-03 12:05:00,5.93,5.93,5.9,5.9,1418400.0,5.3849,5.3849,5.3577,5.3577,1418400.0
2008-10-03 12:10:00,5.91,5.91,5.9,5.91,1407200.0,5.3667,5.3667,5.3577,5.3667,1407200.0
2008-10-03 12:15:00,5.91,5.91,5.89,5.89,1358400.0,5.3667,5.3667,5.3486,5.3486,1358400.0
2008-10-03 12:20:00,5.9,5.9,5.84,5.86,3870400.0,5.3577,5.3577,5.3032,5.3213,3870400.0
2008-10-03 12:25:00,5.86,5.89,5.86,5.89,1494400.0,5.3213,5.3486,5.3213,5.3486,1494400.0
2008-10-03 12:30:00,5.89,5.9,5.88,5.9,1863200.0,5.3486,5.3577,5.3395,5.3577,1863200.0
2008-10-03 12:35:00,5.9,5.93,5.89,5.93,2663200.0,5.3577,5.3849,5.3486,5.3849,2663200.0
2008-10-03 12:40:00,5.93,5.96,5.92,5.96,2804800.0,5.3849,5.4121,5.3758,5.4121,2804800.0
2008-10-03 12:45:00,5.96,5.96,5.94,5.96,2860000.0,5.4121,5.4121,5.394,5.4121,2860000.0
2008-10-03 12:50:00,5.96,5.97,5.94,5.97,2745600.0,5.4121,5.4212,5.394,5.4212,2745600.0
2008-10-03 12:55:00,5.97,5.99,5.96,5.99,2931200.0,5.4212,5.4394,5.4121,5.4394,2931200.0
2008-10-03 13:00:00,5.99,5.99,5.96,5.98,2384800.0,5.4394,5.4394,5.4121,5.4303,2384800.0
2008-10-03 13:05:00,5.98,6.08,5.97,6.03,7682400.0,5.4303,5.5211,5.4212,5.4757,7682400.0
2008-10-03 13:10:00,6.03,6.08,5.96,5.99,5524000.0,5.4757,5.5211,5.4121,5.4394,5524000.0
2008-10-03 13:15:00,6.0,6.01,5.97,5.99,3865600.0,5.4485,5.4575,5.4212,5.4394,3865600.0
2008-10-03 13:20:00,5.99,6.04,5.88,5.93,12420000.0,5.4394,5.4848,5.3395,5.3849,12420000.0
2008-10-03 13:25:00,5.93,5.98,5.83,5.89,9874400.0,5.3849,5.4303,5.2941,5.3486,9874400.0
2008-10-03 13:30:00,5.89,5.9,5.75,5.79,14919200.0,5.3486,5.3577,5.2214,5.2578,14919200.0
2008-10-03 13:35:00,5.79,5.85,5.76,5.82,12691200.0,5.2578,5.3122,5.2305,5.285,12691200.0
2008-10-03 13:40:00,5.82,5.82,5.67,5.68,12853600.0,5.285,5.285,5.1488,5.1579,12853600.0
2008-10-03 13:45:00,5.68,5.8,5.68,5.79,9528800.0,5.1579,5.2668,5.1579,5.2578,9528800.0
2008-10-03 13:50:00,5.79,5.88,5.72,5.72,10437600.0,5.2578,5.3395,5.1942,5.1942,10437600.0
2008-10-03 13:55:00,5.71,5.79,5.71,5.77,5523200.0,5.1851,5.2578,5.1851,5.2396,5523200.0
2008-10-03 14:00:00,5.77,5.78,5.68,5.73,6508000.0,5.2396,5.2487,5.1579,5.2033,6508000.0
2008-10-03 14:05:00,5.73,5.79,5.73,5.77,5304000.0,5.2033,5.2578,5.2033,5.2396,5304000.0
2008-10-03 14:10:00,5.77,5.82,5.76,5.8,4507200.0,5.2396,5.285,5.2305,5.2668,4507200.0
2008-10-03 14:15:00,5.8,5.8,5.74,5.77,3344800.0,5.2668,5.2668,5.2124,5.2396,3344800.0
2008-10-03 14:20:00,5.77,5.78,5.7,5.73,3952000.0,5.2396,5.2487,5.176,5.2033,3952000.0
2008-10-03 14:25:00,5.73,5.73,5.61,5.63,7316000.0,5.2033,5.2033,5.0943,5.1125,7316000.0
2008-10-03 14:30:00,5.63,5.66,5.55,5.58,7860000.0,5.1125,5.1397,5.0398,5.0671,7860000.0
2008-10-03 14:35:00,5.58,5.67,5.58,5.64,4858400.0,5.0671,5.1488,5.0671,5.1216,4858400.0
2008-10-03 14:40:00,5.64,5.67,5.62,5.63,6543200.0,5.1216,5.1488,5.1034,5.1125,6543200.0
2008-10-03 14:45:00,5.63,5.64,5.56,5.62,5253600.0,5.1125,5.1216,5.0489,5.1034,5253600.0
2008-10-03 14:50:00,5.62,5.68,5.61,5.68,4578400.0,5.1034,5.1579,5.0943,5.1579,4578400.0
2008-10-03 14:55:00,5.68,5.73,5.64,5.71,5899200.0,5.1579,5.2033,5.1216,5.1851,5899200.0
2008-10-03 15:00:00,5.71,5.75,5.68,5.71,8163200.0,5.1851,5.2214,5.1579,5.1851,8163200.0
2008-10-03 15:05:00,5.71,5.71,5.65,5.66,4789600.0,5.1851,5.1851,5.1306,5.1397,4789600.0
2008-10-03 15:10:00,5.66,5.67,5.64,5.65,2835200.0,5.1397,5.1488,5.1216,5.1306,2835200.0
2008-10-03 15:15:00,5.65,5.67,5.62,5.62,3797600.0,5.1306,5.1488,5.1034,5.1034,3797600.0
2008-10-03 15:20:00,5.63,5.64,5.6,5.61,3809600.0,5.1125,5.1216,5.0852,5.0943,3809600.0
2008-10-03 15:25:00,5.61,5.62,5.57,5.6,6542400.0,5.0943,5.1034,5.058,5.0852,6542400.0
2008-10-03 15:30:00,5.6,5.67,5.6,5.65,5071200.0,5.0852,5.1488,5.0852,5.1306,5071200.0
2008-10-03 15:35:00,5.65,5.65,5.59,5.59,4546400.0,5.1306,5.1306,5.0761,5.0761,4546400.0
2008-10-03 15:40:00,5.58,5.59,5.49,5.5,9865600.0,5.0671,5.0761,4.9853,4.9944,9865600.0
2008-10-03 15:45:00,5.5,5.51,5.47,5.47,7956000.0,4.9944,5.0035,4.9672,4.9672,7956000.0
2008-10-03 15:50:00,5.48,5.51,5.47,5.5,6067200.0,4.9763,5.0035,4.9672,4.9944,6067200.0
2008-10-03 15:55:00,5.5,5.51,5.43,5.49,7532000.0,4.9944,5.0035,4.9309,4.9853,7532000.0
2008-10-06 09:30:00,5.2,5.23,5.13,5.23,8602400.0,4.722,4.7492,4.6584,4.7492,8602400.0
2008-10-06 09:35:00,5.23,5.25,5.21,5.24,5998400.0,4.7492,4.7674,4.7311,4.7583,5998400.0
2008-10-06 09:40:00,5.25,5.25,5.19,5.2,5490400.0,4.7674,4.7674,4.7129,4.722,5490400.0
2008-10-06 09:45:00,5.2,5.21,5.17,5.19,6306400.0,4.722,4.7311,4.6948,4.7129,6306400.0
2008-10-06 09:50:00,5.19,5.22,5.15,5.15,6628800.0,4.7129,4.7402,4.6766,4.6766,6628800.0
2008-10-06 09:55:00,5.15,5.15,5.08,5.11,8278400.0,4.6766,4.6766,4.613,4.6403,8278400.0
2008-10-06 10:00:00,5.12,5.14,5.05,5.06,6836800.0,4.6494,4.6675,4.5858,4.5949,6836800.0
2008-10-06 10:05:00,5.07,5.11,5.05,5.09,6529600.0,4.6039,4.6403,4.5858,4.6221,6529600.0
2008-10-06 10:10:00,5.09,5.1,5.03,5.03,6950400.0,4.6221,4.6312,4.5676,4.5676,6950400.0
2008-10-06 10:15:00,5.03,5.05,4.94,4.98,10139200.0,4.5676,4.5858,4.4859,4.5222,10139200.0
2008-10-06 10:20:00,4.98,5.02,4.96,5.01,7699200.0,4.5222,4.5585,4.5041,4.5495,7699200.0
2008-10-06 10:25:00,5.0,5.02,4.95,4.97,5648800.0,4.5404,4.5585,4.495,4.5131,5648800.0
2008-10-06 10:30:00,4.98,4.98,4.94,4.95,4491200.0,4.5222,4.5222,4.4859,4.495,4491200.0
2008-10-06 10:35:00,4.95,4.95,4.86,4.86,8035200.0,4.495,4.495,4.4133,4.4133,8035200.0
2008-10-06 10:40:00,4.86,4.88,4.75,4.79,8931200.0,4.4133,4.4314,4.3134,4.3497,8931200.0
2008-10-06 10:45:00,4.78,4.88,4.78,4.86,10990400.0,4.3406,4.4314,4.3406,4.4133,10990400.0
2008-10-06 10:50:00,4.86,4.88,4.81,4.87,9221600.0,4.4133,4.4314,4.3678,4.4223,9221600.0
2008-10-06 10:55:00,4.87,4.95,4.86,4.94,10932000.0,4.4223,4.495,4.4133,4.4859,10932000.0
2008-10-06 11:00:00,4.94,4.99,4.91,4.98,9167200.0,4.4859,4.5313,4.4587,4.5222,9167200.0
2008-10-06 11:05:00,4.99,5.0,4.94,5.0,8117600.0,4.5313,4.5404,4.4859,4.5404,8117600.0
2008-10-06 11:10:00,5.0,5.03,4.95,4.97,8045600.0,4.5404,4.5676,4.495,4.5131,8045600.0
2008-10-06 11:15:00,4.97,5.03,4.96,5.02,5375200.0,4.5131,4.5676,4.5041,4.5585,5375200.0
2008-10-06 11:20:00,5.02,5.03,4.97,5.01,8544000.0,4.5585,4.5676,4.5131,4.5495,8544000.0
2008-10-06 11:25:00,5.01,5.05,4.99,5.0,6224000.0,4.5495,4.5858,4.5313,4.5404,6224000.0
2008-10-06 11:30:00,5.0,5.01,4.95,4.99,8160000.0,4.5404,4.5495,4.495,4.5313,8160000.0
2008-10-06 11:35:00,4.99,5.0,4.94,4.97,4912800.0,4.5313,4.5404,4.4859,4.5131,4912800.0
2008-10-06 11:40:00,4.98,4.98,4.95,4.96,3376800.0,4.5222,4.5222,4.495,4.5041,3376800.0
2008-10-06 11:45:00,4.96,5.0,4.93,4.94,4790400.0,4.5041,4.5404,4.4768,4.4859,4790400.0
2008-10-06 11:50:00,4.93,4.93,4.9,4.9,6002400.0,4.4768,4.4768,4.4496,4.4496,6002400.0
2008-10-06 11:55:00,4.91,4.95,4.9,4.93,3709600.0,4.4587,4.495,4.4496,4.4768,3709600.0
2008-10-06 12:00:00,4.93,4.98,4.93,4.94,5212000.0,4.4768,4.5222,4.4768,4.4859,5212000.0
2008-10-06 12:05:00,4.94,4.97,4.92,4.93,2799200.0,4.4859,4.5131,4.4677,4.4768,2799200.0
2008-10-06 12:10:00,4.93,4.95,4.9,4.94,4255200.0,4.4768,4.495,4.4496,4.4859,4255200.0
2008-10-06 12:15:00,4.94,4.95,4.89,4.94,3163200.0,4.4859,4.495,4.4405,4.4859,3163200.0
2008-10-06 12:20:00,4.95,4.95,4.91,4.94,1415200.0,4.495,4.495,4.4587,4.4859,1415200.0
2008-10-06 12:25:00,4.94,4.94,4.9,4.91,2434400.0,4.4859,4.4859,4.4496,4.4587,2434400.0
2008-10-06 12:30:00,4.91,4.93,4.9,4.91,1850400.0,4.4587,4.4768,4.4496,4.4587,1850400.0
2008-10-06 12:35:00,4.91,4.93,4.85,4.85,4416000.0,4.4587,4.4768,4.4042,4.4042,4416000.0
2008-10-06 12:40:00,4.85,4.87,4.84,4.86,2228800.0,4.4042,4.4223,4.3951,4.4133,2228800.0
2008-10-06 12:45:00,4.86,4.87,4.82,4.87,3625600.0,4.4133,4.4223,4.3769,4.4223,3625600.0
2008-10-06 12:50:00,4.87,4.88,4.85,4.87,1620800.0,4.4223,4.4314,4.4042,4.4223,1620800.0
2008-10-06 12:55:00,4.86,4.87,4.83,4.84,1830400.0,4.4133,4.4223,4.386,4.3951,1830400.0
2008-10-06 13:00:00,4.84,4.88,4.8,4.86,5148000.0,4.3951,4.4314,4.3588,4.4133,5148000.0
2008-10-06 13:05:00,4.86,4.89,4.84,4.85,3797600.0,4.4133,4.4405,4.3951,4.4042,3797600.0
2008-10-06 13:10:00,4.85,4.87,4.82,4.83,2084000.0,4.4042,4.4223,4.3769,4.386,2084000.0
2008-10-06 13:15:00,4.83,4.87,4.82,4.86,3488000.0,4.386,4.4223,4.3769,4.4133,3488000.0
2008-10-06 13:20:00,4.86,4.92,4.85,4.91,5714400.0,4.4133,4.4677,4.4042,4.4587,5714400.0
2008-10-06 13:25:00,4.91,4.92,4.87,4.88,3395200.0,4.4587,4.4677,4.4223,4.4314,3395200.0
2008-10-06 13:30:00,4.88,4.88,4.83,4.84,2545600.0,4.4314,4.4314,4.386,4.3951,2545600.0
2008-10-06 13:35:00,4.84,4.85,4.82,4.84,2999200.0,4.3951,4.4042,4.3769,4.3951,2999200.0
2008-10-06 13:40:00,4.84,4.88,4.82,4.85,3697600.0,4.3951,4.4314,4.3769,4.4042,3697600.0
2008-10-06 13:45:00,4.85,4.85,4.77,4.78,5796000.0,4.4042,4.4042,4.3315,4.3406,5796000.0
2008-10-06 13:50:00,4.78,4.84,4.77,4.83,4445600.0,4.3406,4.3951,4.3315,4.386,4445600.0
2008-10-06 13:55:00,4.83,4.86,4.82,4.83,4349600.0,4.386,4.4133,4.3769,4.386,4349600.0
2008-10-06 14:00:00,4.83,4.83,4.77,4.77,4187200.0,4.386,4.386,4.3315,4.3315,4187200.0
2008-10-06 14:05:00,4.77,4.82,4.74,4.75,9318400.0,4.3315,4.3769,4.3043,4.3134,9318400.0
2008-10-06 14:10:00,4.75,4.8,4.74,4.76,6436000.0,4.3134,4.3588,4.3043,4.3224,6436000.0
2008-10-06 14:15:00,4.76,4.79,4.69,4.69,6496800.0,4.3224,4.3497,4.2589,4.2589,6496800.0
2008-10-06 14:20:00,4.7,4.71,4.66,4.66,10228800.0,4.268,4.277,4.2316,4.2316,10228800.0
2008-10-06 14:25:00,4.66,4.69,4.63,4.66,10016800.0,4.2316,4.2589,4.2044,4.2316,10016800.0
2008-10-06 14:30:00,4.66,4.67,4.61,4.67,8095200.0,4.2316,4.2407,4.1862,4.2407,8095200.0
2008-10-06 14:35:00,4.67,4.74,4.65,4.66,10588800.0,4.2407,4.3043,4.2226,4.2316,10588800.0
2008-10-06 14:40:00,4.66,4.67,4.6,4.6,7437600.0,4.2316,4.2407,4.1772,4.1772,7437600.0
2008-10-06 14:45:00,4.6,4.64,4.57,4.6,10320000.0,4.1772,4.2135,4.1499,4.1772,10320000.0
2008-10-06 14:50:00,4.61,4.68,4.59,4.68,8832000.0,4.1862,4.2498,4.1681,4.2498,8832000.0
2008-10-06 14:55:00,4.68,4.73,4.65,4.7,8195200.0,4.2498,4.2952,4.2226,4.268,8195200.0
2008-10-06 15:00:00,4.7,4.72,4.63,4.71,9399200.0,4.268,4.2861,4.2044,4.277,9399200.0
2008-10-06 15:05:00,4.71,4.79,4.7,4.78,11888000.0,4.277,4.3497,4.268,4.3406,11888000.0
2008-10-06 15:10:00,4.79,4.86,4.76,4.85,12361600.0,4.3497,4.4133,4.3224,4.4042,12361600.0
2008-10-06 15:15:00,4.85,4.95,4.8,4.93,14631200.0,4.4042,4.495,4.3588,4.4768,14631200.0
2008-10-06 15:20:00,4.93,4.96,4.86,4.87,13221600.0,4.4768,4.5041,4.4133,4.4223,13221600.0
2008-10-06 15:25:00,4.86,5.01,4.85,4.97,14844000.0,4.4133,4.5495,4.4042,4.5131,14844000.0
2008-10-06 15:30:00,4.98,5.01,4.95,4.96,16884000.0,4.5222,4.5495,4.495,4.5041,16884000.0
2008-10-06 15:35:00,4.96,4.97,4.88,4.89,17673600.0,4.5041,4.5131,4.4314,4.4405,17673600.0
2008-10-06 15:40:00,4.89,5.0,4.87,4.99,11428000.0,4.4405,4.5404,4.4223,4.5313,11428000.0
2008-10-06 15:45:00,4.99,5.1,4.93,5.05,14528800.0,4.5313,4.6312,4.4768,4.5858,14528800.0
2008-10-06 15:50:00,5.05,5.14,5.03,5.14,15558400.0,4.5858,4.6675,4.5676,4.6675,15558400.0
2008-10-06 15:55:00,5.14,5.16,5.09,5.12,13155200.0,4.6675,4.6857,4.6221,4.6494,13155200.0
2008-10-07 09:30:00,5.19,5.22,5.13,5.14,11868800.0,4.7129,4.7402,4.6584,4.6675,11868800.0
2008-10-07 09:35:00,5.14,5.18,5.09,5.18,9089600.0,4.6675,4.7038,4.6221,4.7038,9089600.0
2008-10-07 09:40:00,5.18,5.24,5.18,5.2,14684800.0,4.7038,4.7583,4.7038,4.722,14684800.0
2008-10-07 09:45:00,5.2,5.2,5.13,5.17,8341600.0,4.722,4.722,4.6584,4.6948,8341600.0
2008-10-07 09:50:00,5.17,5.17,5.07,5.07,10947200.0,4.6948,4.6948,4.6039,4.6039,10947200.0
2008-10-07 09:55:00,5.07,5.08,5.0,5.07,11962400.0,4.6039,4.613,4.5404,4.6039,11962400.0
2008-10-07 10:00:00,5.07,5.1,4.97,5.03,9384800.0,4.6039,4.6312,4.5131,4.5676,9384800.0
2008-10-07 10:05:00,5.03,5.04,4.98,5.03,5086400.0,4.5676,4.5767,4.5222,4.5676,5086400.0
2008-10-07 10:10:00,5.03,5.07,5.01,5.06,5423200.0,4.5676,4.6039,4.5495,4.5949,5423200.0
2008-10-07 10:15:00,5.06,5.09,5.04,5.05,4726400.0,4.5949,4.6221,4.5767,4.5858,4726400.0
2008-10-07 10:20:00,5.05,5.07,5.01,5.06,4086400.0,4.5858,4.6039,4.5495,4.5949,4086400.0
2008-10-07 10:25:00,5.06,5.13,5.06,5.13,6746400.0,4.5949,4.6584,4.5949,4.6584,6746400.0
2008-10-07 10:30:00,5.13,5.15,5.1,5.12,10354400.0,4.6584,4.6766,4.6312,4.6494,10354400.0
2008-10-07 10:35:00,5.12,5.12,5.08,5.12,5593600.0,4.6494,4.6494,4.613,4.6494,5593600.0
2008-10-07 10:40:00,5.12,5.14,5.06,5.09,5385600.0,4.6494,4.6675,4.5949,4.6221,5385600.0
2008-10-07 10:45:00,5.09,5.13,5.09,5.1,3299200.0,4.6221,4.6584,4.6221,4.6312,3299200.0
2008-10-07 10:50:00,5.1,5.1,5.06,5.09,2929600.0,4.6312,4.6312,4.5949,4.6221,2929600.0
2008-10-07 10:55:00,5.09,5.09,5.03,5.07,3539200.0,4.6221,4.6221,4.5676,4.6039,3539200.0
2008-10-07 11:00:00,5.07,5.08,5.05,5.06,2775200.0,4.6039,4.613,4.5858,4.5949,2775200.0
2008-10-07 11:05:00,5.06,5.07,5.01,5.04,3475200.0,4.5949,4.6039,4.5495,4.5767,3475200.0
2008-10-07 11:10:00,5.04,5.04,5.01,5.03,3553600.0,4.5767,4.5767,4.5495,4.5676,3553600.0
2008-10-07 11:15:00,5.03,5.04,5.0,5.01,3077600.0,4.5676,4.5767,4.5404,4.5495,3077600.0
2008-10-07 11:20:00,5.01,5.01,4.95,4.96,9655200.0,4.5495,4.5495,4.495,4.5041,9655200.0
2008-10-07 11:25:00,4.96,5.01,4.95,4.98,4276000.0,4.5041,4.5495,4.495,4.5222,4276000.0
2008-10-07 11:30:00,4.99,5.02,4.98,4.99,3516800.0,4.5313,4.5585,4.5222,4.5313,3516800.0
2008-10-07 11:35:00,4.99,5.04,4.99,5.01,2956800.0,4.5313,4.5767,4.5313,4.5495,2956800.0
2008-10-07 11:40:00,5.01,5.04,4.99,5.04,2394400.0,4.5495,4.5767,4.5313,4.5767,2394400.0
2008-10-07 11:45:00,5.04,5.07,5.03,5.06,3286400.0,4.5767,4.6039,4.5676,4.5949,3286400.0
2008-10-07 11:50:00,5.06,5.06,5.03,5.05,2547200.0,4.5949,4.5949,4.5676,4.5858,2547200.0
2008-10-07 11:55:00,5.05,5.05,4.99,5.01,2735200.0,4.5858,4.5858,4.5313,4.5495,2735200.0
2008-10-07 12:00:00,5.01,5.02,4.96,4.97,4394400.0,4.5495,4.5585,4.5041,4.5131,4394400.0
2008-10-07 12:05:00,4.97,4.99,4.96,4.96,2498400.0,4.5131,4.5313,4.5041,4.5041,2498400.0
2008-10-07 12:10:00,4.96,4.99,4.96,4.97,2447200.0,4.5041,4.5313,4.5041,4.5131,2447200.0
2008-10-07 12:15:00,4.97,5.01,4.96,5.0,3862400.0,4.5131,4.5495,4.5041,4.5404,3862400.0
2008-10-07 12:20:00,5.0,5.02,4.96,4.96,1915200.0,4.5404,4.5585,4.5041,4.5041,1915200.0
2008-10-07 12:25:00,4.96,4.96,4.89,4.91,6775200.0,4.5041,4.5041,4.4405,4.4587,6775200.0
2008-10-07 12:30:00,4.91,4.93,4.9,4.9,3087200.0,4.4587,4.4768,4.4496,4.4496,3087200.0
2008-10-07 12:35:00,4.9,4.91,4.84,4.87,5024800.0,4.4496,4.4587,4.3951,4.4223,5024800.0
2008-10-07 12:40:00,4.87,4.9,4.87,4.88,3236000.0,4.4223,4.4496,4.4223,4.4314,3236000.0
2008-10-07 12:45:00,4.88,4.89,4.81,4.83,4437600.0,4.4314,4.4405,4.3678,4.386,4437600.0
2008-10-07 12:50:00,4.83,4.85,4.82,4.83,3929600.0,4.386,4.4042,4.3769,4.386,3929600.0
2008-10-07 12:55:00,4.83,4.88,4.83,4.86,3330400.0,4.386,4.4314,4.386,4.4133,3330400.0
2008-10-07 13:00:00,4.86,4.91,4.86,4.89,3301600.0,4.4133,4.4587,4.4133,4.4405,3301600.0
2008-10-07 13:05:00,4.88,4.94,4.88,4.92,4102400.0,4.4314,4.4859,4.4314,4.4677,4102400.0
2008-10-07 13:10:00,4.92,4.95,4.91,4.92,5858400.0,4.4677,4.495,4.4587,4.4677,5858400.0
2008-10-07 13:15:00,4.92,4.92,4.85,4.87,5476800.0,4.4677,4.4677,4.4042,4.4223,5476800.0
2008-10-07 13:20:00,4.88,4.89,4.78,4.84,7204800.0,4.4314,4.4405,4.3406,4.3951,7204800.0
2008-10-07 13:25:00,4.84,4.84,4.74,4.78,6397600.0,4.3951,4.3951,4.3043,4.3406,6397600.0
2008-10-07 13:30:00,4.79,4.82,4.77,4.8,5401600.0,4.3497,4.3769,4.3315,4.3588,5401600.0
2008-10-07 13:35:00,4.8,4.86,4.78,4.84,4749600.0,4.3588,4.4133,4.3406,4.3951,4749600.0
2008-10-07 13:40:00,4.84,4.85,4.75,4.76,4616000.0,4.3951,4.4042,4.3134,4.3224,4616000.0
2008-10-07 13:45:00,4.76,4.76,4.69,4.69,7097600.0,4.3224,4.3224,4.2589,4.2589,7097600.0
2008-10-07 13:50:00,4.69,4.73,4.66,4.71,7736800.0,4.2589,4.2952,4.2316,4.277,7736800.0
2008-10-07 13:55:00,4.71,4.73,4.64,4.66,8141600.0,4.277,4.2952,4.2135,4.2316,8141600.0
2008-10-07 14:00:00,4.66,4.75,4.65,4.7,5580800.0,4.2316,4.3134,4.2226,4.268,5580800.0
2008-10-07 14:05:00,4.7,4.74,4.67,4.73,6139200.0,4.268,4.3043,4.2407,4.2952,6139200.0
2008-10-07 14:10:00,4.73,4.75,4.62,4.74,8233600.0,4.2952,4.3134,4.1953,4.3043,8233600.0
2008-10-07 14:15:00,4.73,4.82,4.66,4.78,12748800.0,4.2952,4.3769,4.2316,4.3406,12748800.0
2008-10-07 14:20:00,4.78,4.86,4.77,4.8,8306400.0,4.3406,4.4133,4.3315,4.3588,8306400.0
2008-10-07 14:25:00,4.8,4.82,4.77,4.82,5839200.0,4.3588,4.3769,4.3315,4.3769,5839200.0
2008-10-07 14:30:00,4.82,4.9,4.8,4.82,8356800.0,4.3769,4.4496,4.3588,4.3769,8356800.0
2008-10-07 14:35:00,4.82,4.86,4.78,4.81,5482400.0,4.3769,4.4133,4.3406,4.3678,5482400.0
2008-10-07 14:40:00,4.81,4.85,4.77,4.79,3863200.0,4.3678,4.4042,4.3315,4.3497,3863200.0
2008-10-07 14:45:00,4.78,4.83,4.73,4.79,6672000.0,4.3406,4.386,4.2952,4.3497,6672000.0
2008-10-07 14:50:00,4.79,4.81,4.75,4.76,2747200.0,4.3497,4.3678,4.3134,4.3224,2747200.0
2008-10-07 14:55:00,4.77,4.77,4.71,4.73,4544000.0,4.3315,4.3315,4.277,4.2952,4544000.0
2008-10-07 15:00:00,4.73,4.74,4.7,4.72,4240000.0,4.2952,4.3043,4.268,4.2861,4240000.0
2008-10-07 15:05:00,4.72,4.72,4.66,4.69,5571200.0,4.2861,4.2861,4.2316,4.2589,5571200.0
2008-10-07 15:10:00,4.69,4.75,4.68,4.72,3654400.0,4.2589,4.3134,4.2498,4.2861,3654400.0
2008-10-07 15:15:00,4.72,4.74,4.62,4.65,8642400.0,4.2861,4.3043,4.1953,4.2226,8642400.0
2008-10-07 15:20:00,4.65,4.68,4.6,4.61,6650400.0,4.2226,4.2498,4.1772,4.1862,6650400.0
2008-10-07 15:25:00,4.61,4.68,4.6,4.67,6329600.0,4.1862,4.2498,4.1772,4.2407,6329600.0
2008-10-07 15:30:00,4.68,4.71,4.64,4.68,6221600.0,4.2498,4.277,4.2135,4.2498,6221600.0
2008-10-07 15:35:00,4.67,4.68,4.63,4.63,5084000.0,4.2407,4.2498,4.2044,4.2044,5084000.0
2008-10-07 15:40:00,4.63,4.63,4.59,4.59,6894400.0,4.2044,4.2044,4.1681,4.1681,6894400.0
2008-10-07 15:45:00,4.59,4.6,4.53,4.53,9847200.0,4.1681,4.1772,4.1136,4.1136,9847200.0
2008-10-07 15:50:00,4.53,4.59,4.52,4.57,11342400.0,4.1136,4.1681,4.1045,4.1499,11342400.0
2008-10-07 15:55:00,4.57,4.94,4.5,4.52,11324800.0,4.1499,4.4859,4.0863,4.1045,11324800.0
2008-10-08 09:30:00,4.3,4.44,4.23,4.38,16669600.0,3.9047,4.0319,3.8412,3.9774,16669600.0
2008-10-08 09:35:00,4.38,4.54,4.3,4.52,17093600.0,3.9774,4.1227,3.9047,4.1045,17093600.0
2008-10-08 09:40:00,4.52,4.59,4.48,4.56,20512800.0,4.1045,4.1681,4.0682,4.1408,20512800.0
2008-10-08 09:45:00,4.56,4.63,4.52,4.62,12820000.0,4.1408,4.2044,4.1045,4.1953,12820000.0
2008-10-08 09:50:00,4.62,4.7,4.54,4.59,17772800.0,4.1953,4.268,4.1227,4.1681,17772800.0
2008-10-08 09:55:00,4.59,4.65,4.57,4.63,11256800.0,4.1681,4.2226,4.1499,4.2044,11256800.0
2008-10-08 10:00:00,4.62,4.71,4.62,4.69,10800800.0,4.1953,4.277,4.1953,4.2589,10800800.0
2008-10-08 10:05:00,4.7,4.7,4.59,4.6,10498400.0,4.268,4.268,4.1681,4.1772,10498400.0
2008-10-08 10:10:00,4.6,4.66,4.6,4.64,6060800.0,4.1772,4.2316,4.1772,4.2135,6060800.0
2008-10-08 10:15:00,4.64,4.64,4.52,4.53,8715200.0,4.2135,4.2135,4.1045,4.1136,8715200.0
2008-10-08 10:20:00,4.53,4.55,4.45,4.54,10690400.0,4.1136,4.1317,4.0409,4.1227,10690400.0
2008-10-08 10:25:00,4.54,4.55,4.44,4.49,8145600.0,4.1227,4.1317,4.0319,4.0773,8145600.0
2008-10-08 10:30:00,4.49,4.55,4.44,4.47,8335200.0,4.0773,4.1317,4.0319,4.0591,8335200.0
2008-10-08 10:35:00,4.47,4.51,4.42,4.47,8848000.0,4.0591,4.0954,4.0137,4.0591,8848000.0
2008-10-08 10:40:00,4.47,4.5,4.38,4.38,9311200.0,4.0591,4.0863,3.9774,3.9774,9311200.0
2008-10-08 10:45:00,4.38,4.4,4.32,4.34,9582400.0,3.9774,3.9955,3.9229,3.9411,9582400.0
2008-10-08 10:50:00,4.34,4.4,4.32,4.38,8268800.0,3.9411,3.9955,3.9229,3.9774,8268800.0
2008-10-08 10:55:00,4.37,4.46,4.36,4.41,7496800.0,3.9683,4.05,3.9592,4.0046,7496800.0
2008-10-08 11:00:00,4.41,4.42,4.34,4.4,7872000.0,4.0046,4.0137,3.9411,3.9955,7872000.0
2008-10-08 11:05:00,4.4,4.42,4.34,4.38,5976800.0,3.9955,4.0137,3.9411,3.9774,5976800.0
2008-10-08 11:10:00,4.38,4.41,4.35,4.38,2815200.0,3.9774,4.0046,3.9501,3.9774,2815200.0
2008-10-08 11:15:00,4.39,4.45,4.38,4.45,5805600.0,3.9865,4.0409,3.9774,4.0409,5805600.0
2008-10-08 11:20:00,4.45,4.49,4.44,4.48,6217600.0,4.0409,4.0773,4.0319,4.0682,6217600.0
2008-10-08 11:25:00,4.48,4.53,4.45,4.45,7404800.0,4.0682,4.1136,4.0409,4.0409,7404800.0
2008-10-08 11:30:00,4.46,4.46,4.4,4.42,10020000.0,4.05,4.05,3.9955,4.0137,10020000.0
2008-10-08 11:35:00,4.42,4.42,4.33,4.38,6889600.0,4.0137,4.0137,3.932,3.9774,6889600.0
2008-10-08 11:40:00,4.38,4.4,4.28,4.3,10167200.0,3.9774,3.9955,3.8866,3.9047,10167200.0
2008-10-08 11:45:00,4.3,4.35,4.27,4.33,10468800.0,3.9047,3.9501,3.8775,3.932,10468800.0
2008-10-08 11:50:00,4.33,4.36,4.31,4.35,4768000.0,3.932,3.9592,3.9138,3.9501,4768000.0
2008-10-08 11:55:00,4.36,4.39,4.28,4.38,7792800.0,3.9592,3.9865,3.8866,3.9774,7792800.0
2008-10-08 12:00:00,4.38,4.39,4.31,4.32,5061600.0,3.9774,3.9865,3.9138,3.9229,5061600.0
2008-10-08 12:05:00,4.33,4.34,4.25,4.27,8144800.0,3.932,3.9411,3.8593,3.8775,8144800.0
2008-10-08 12:10:00,4.27,4.31,4.25,4.29,7125600.0,3.8775,3.9138,3.8593,3.8956,7125600.0
2008-10-08 12:15:00,4.29,4.34,4.28,4.33,7317600.0,3.8956,3.9411,3.8866,3.932,7317600.0
2008-10-08 12:20:00,4.33,4.37,4.29,4.3,5237600.0,3.932,3.9683,3.8956,3.9047,5237600.0
2008-10-08 12:25:00,4.3,4.33,4.26,4.27,3862400.0,3.9047,3.932,3.8684,3.8775,3862400.0
2008-10-08 12:30:00,4.27,4.3,4.26,4.27,3812000.0,3.8775,3.9047,3.8684,3.8775,3812000.0
2008-10-08 12:35:00,4.27,4.33,4.24,4.31,8805600.0,3.8775,3.932,3.8502,3.9138,8805600.0
2008-10-08 12:40:00,4.31,4.37,4.3,4.31,5763200.0,3.9138,3.9683,3.9047,3.9138,5763200.0
2008-10-08 12:45:00,4.32,4.33,4.26,4.29,4855200.0,3.9229,3.932,3.8684,3.8956,4855200.0
2008-10-08 12:50:00,4.29,4.35,4.29,4.34,5672800.0,3.8956,3.9501,3.8956,3.9411,5672800.0
2008-10-08 12:55:00,4.34,4.36,4.31,4.33,4348800.0,3.9411,3.9592,3.9138,3.932,4348800.0
2008-10-08 13:00:00,4.33,4.47,4.33,4.45,12331200.0,3.932,4.0591,3.932,4.0409,12331200.0
2008-10-08 13:05:00,4.45,4.5,4.43,4.5,9252000.0,4.0409,4.0863,4.0228,4.0863,9252000.0
2008-10-08 13:10:00,4.5,4.52,4.45,4.52,10957600.0,4.0863,4.1045,4.0409,4.1045,10957600.0
2008-10-08 13:15:00,4.52,4.54,4.47,4.53,11874400.0,4.1045,4.1227,4.0591,4.1136,11874400.0
2008-10-08 13:20:00,4.53,4.56,4.5,4.5,7062400.0,4.1136,4.1408,4.0863,4.0863,7062400.0
2008-10-08 13:25:00,4.5,4.51,4.43,4.44,8514400.0,4.0863,4.0954,4.0228,4.0319,8514400.0
2008-10-08 13:30:00,4.44,4.47,4.41,4.47,8439200.0,4.0319,4.0591,4.0046,4.0591,8439200.0
2008-10-08 13:35:00,4.47,4.55,4.46,4.52,11841600.0,4.0591,4.1317,4.05,4.1045,11841600.0
2008-10-08 13:40:00,4.51,4.59,4.5,4.58,8781600.0,4.0954,4.1681,4.0863,4.159,8781600.0
2008-10-08 13:45:00,4.58,4.59,4.5,4.53,7134400.0,4.159,4.1681,4.0863,4.1136,7134400.0
2008-10-08 13:50:00,4.53,4.61,4.52,4.6,7921600.0,4.1136,4.1862,4.1045,4.1772,7921600.0
2008-10-08 13:55:00,4.6,4.66,4.6,4.65,8329600.0,4.1772,4.2316,4.1772,4.2226,8329600.0
2008-10-08 14:00:00,4.64,4.67,4.59,4.66,8007200.0,4.2135,4.2407,4.1681,4.2316,8007200.0
2008-10-08 14:05:00,4.66,4.7,4.6,4.64,8646400.0,4.2316,4.268,4.1772,4.2135,8646400.0
2008-10-08 14:10:00,4.64,4.65,4.58,4.63,7328000.0,4.2135,4.2226,4.159,4.2044,7328000.0
2008-10-08 14:15:00,4.63,4.64,4.58,4.63,5244000.0,4.2044,4.2135,4.159,4.2044,5244000.0
2008-10-08 14:20:00,4.63,4.7,4.61,4.68,7329600.0,4.2044,4.268,4.1862,4.2498,7329600.0
2008-10-08 14:25:00,4.69,4.71,4.63,4.63,6824000.0,4.2589,4.277,4.2044,4.2044,6824000.0
2008-10-08 14:30:00,4.63,4.72,4.61,4.62,5842400.0,4.2044,4.2861,4.1862,4.1953,5842400.0
2008-10-08 14:35:00,4.61,4.65,4.59,4.62,6624000.0,4.1862,4.2226,4.1681,4.1953,6624000.0
2008-10-08 14:40:00,4.62,4.63,4.53,4.54,9526400.0,4.1953,4.2044,4.1136,4.1227,9526400.0
2008-10-08 14:45:00,4.55,4.6,4.54,4.58,5248000.0,4.1317,4.1772,4.1227,4.159,5248000.0
2008-10-08 14:50:00,4.58,4.64,4.58,4.64,6523200.0,4.159,4.2135,4.159,4.2135,6523200.0
2008-10-08 14:55:00,4.64,4.67,4.62,4.62,6152800.0,4.2135,4.2407,4.1953,4.1953,6152800.0
2008-10-08 15:00:00,4.62,4.64,4.53,4.58,10588800.0,4.1953,4.2135,4.1136,4.159,10588800.0
2008-10-08 15:05:00,4.58,4.65,4.58,4.63,7781600.0,4.159,4.2226,4.159,4.2044,7781600.0
2008-10-08 15:10:00,4.63,4.64,4.57,4.58,6881600.0,4.2044,4.2135,4.1499,4.159,6881600.0
2008-10-08 15:15:00,4.57,4.69,4.56,4.69,9366400.0,4.1499,4.2589,4.1408,4.2589,9366400.0
2008-10-08 15:20:00,4.69,4.69,4.64,4.68,7052000.0,4.2589,4.2589,4.2135,4.2498,7052000.0
2008-10-08 15:25:00,4.68,4.71,4.62,4.65,8849600.0,4.2498,4.277,4.1953,4.2226,8849600.0
2008-10-08 15:30:00,4.65,4.72,4.64,4.65,8368800.0,4.2226,4.2861,4.2135,4.2226,8368800.0
2008-10-08 15:35:00,4.65,4.65,4.55,4.56,11328000.0,4.2226,4.2226,4.1317,4.1408,11328000.0
2008-10-08 15:40:00,4.55,4.6,4.52,4.58,10851200.0,4.1317,4.1772,4.1045,4.159,10851200.0
2008-10-08 15:45:00,4.58,4.59,4.47,4.49,12782400.0,4.159,4.1681,4.0591,4.0773,12782400.0
2008-10-08 15:50:00,4.49,4.52,4.31,4.41,11045600.0,4.0773,4.1045,3.9138,4.0046,11045600.0
2008-10-08 15:55:00,4.41,4.43,4.32,4.35,8716800.0,4.0046,4.0228,3.9229,3.9501,8716800.0
2008-10-09 09:30:00,4.49,4.53,4.47,4.49,12251200.0,4.0773,4.1136,4.0591,4.0773,12251200.0
2008-10-09 09:35:00,4.49,4.51,4.44,4.46,8572000.0,4.0773,4.0954,4.0319,4.05,8572000.0
2008-10-09 09:40:00,4.46,4.59,4.45,4.57,9650400.0,4.05,4.1681,4.0409,4.1499,9650400.0
2008-10-09 09:45:00,4.57,4.58,4.52,4.52,7020000.0,4.1499,4.159,4.1045,4.1045,7020000.0
2008-10-09 09:50:00,4.52,4.58,4.52,4.54,6083200.0,4.1045,4.159,4.1045,4.1227,6083200.0
2008-10-09 09:55:00,4.54,4.54,4.43,4.45,11745600.0,4.1227,4.1227,4.0228,4.0409,11745600.0
2008-10-09 10:00:00,4.46,4.46,4.39,4.42,8324000.0,4.05,4.05,3.9865,4.0137,8324000.0
2008-10-09 10:05:00,4.42,4.46,4.41,4.46,7392800.0,4.0137,4.05,4.0046,4.05,7392800.0
2008-10-09 10:10:00,4.46,4.48,4.43,4.43,5982400.0,4.05,4.0682,4.0228,4.0228,5982400.0
2008-10-09 10:15:00,4.44,4.47,4.42,4.44,4012000.0,4.0319,4.0591,4.0137,4.0319,4012000.0
2008-10-09 10:20:00,4.43,4.45,4.38,4.38,5297600.0,4.0228,4.0409,3.9774,3.9774,5297600.0
2008-10-09 10:25:00,4.38,4.39,4.33,4.33,8906400.0,3.9774,3.9865,3.932,3.932,8906400.0
2008-10-09 10:30:00,4.33,4.37,4.32,4.36,7062400.0,3.932,3.9683,3.9229,3.9592,7062400.0
2008-10-09 10:35:00,4.36,4.4,4.33,4.33,5281600.0,3.9592,3.9955,3.932,3.932,5281600.0
2008-10-09 10:40:00,4.33,4.37,4.27,4.28,8519200.0,3.932,3.9683,3.8775,3.8866,8519200.0
2008-10-09 10:45:00,4.28,4.35,4.26,4.33,8267200.0,3.8866,3.9501,3.8684,3.932,8267200.0
2008-10-09 10:50:00,4.33,4.34,4.28,4.29,5689600.0,3.932,3.9411,3.8866,3.8956,5689600.0
2008-10-09 10:55:00,4.29,4.3,4.25,4.27,5964800.0,3.8956,3.9047,3.8593,3.8775,5964800.0
2008-10-09 11:00:00,4.27,4.29,4.19,4.19,9129600.0,3.8775,3.8956,3.8048,3.8048,9129600.0
2008-10-09 11:05:00,4.19,4.23,4.15,4.22,10762400.0,3.8048,3.8412,3.7685,3.8321,10762400.0
2008-10-09 11:10:00,4.22,4.28,4.21,4.28,7345600.0,3.8321,3.8866,3.823,3.8866,7345600.0
2008-10-09 11:15:00,4.28,4.32,4.25,4.3,6211200.0,3.8866,3.9229,3.8593,3.9047,6211200.0
2008-10-09 11:20:00,4.3,4.33,4.26,4.26,7364800.0,3.9047,3.932,3.8684,3.8684,7364800.0
2008-10-09 11:25:00,4.26,4.28,4.22,4.28,5558400.0,3.8684,3.8866,3.8321,3.8866,5558400.0
2008-10-09 11:30:00,4.28,4.3,4.25,4.26,6165600.0,3.8866,3.9047,3.8593,3.8684,6165600.0
2008-10-09 11:35:00,4.26,4.37,4.26,4.32,7924000.0,3.8684,3.9683,3.8684,3.9229,7924000.0
2008-10-09 11:40:00,4.32,4.35,4.31,4.34,8480800.0,3.9229,3.9501,3.9138,3.9411,8480800.0
2008-10-09 11:45:00,4.34,4.4,4.33,4.36,7272000.0,3.9411,3.9955,3.932,3.9592,7272000.0
2008-10-09 11:50:00,4.36,4.39,4.31,4.31,7820000.0,3.9592,3.9865,3.9138,3.9138,7820000.0
2008-10-09 11:55:00,4.31,4.34,4.28,4.28,4726400.0,3.9138,3.9411,3.8866,3.8866,4726400.0
2008-10-09 12:00:00,4.28,4.31,4.26,4.29,3493600.0,3.8866,3.9138,3.8684,3.8956,3493600.0
2008-10-09 12:05:00,4.29,4.31,4.26,4.31,4168800.0,3.8956,3.9138,3.8684,3.9138,4168800.0
2008-10-09 12:10:00,4.3,4.34,4.3,4.3,3073600.0,3.9047,3.9411,3.9047,3.9047,3073600.0
2008-10-09 12:15:00,4.3,4.36,4.29,4.34,6307200.0,3.9047,3.9592,3.8956,3.9411,6307200.0
2008-10-09 12:20:00,4.34,4.35,4.32,4.35,3482400.0,3.9411,3.9501,3.9229,3.9501,3482400.0
2008-10-09 12:25:00,4.35,4.35,4.3,4.31,2886400.0,3.9501,3.9501,3.9047,3.9138,2886400.0
2008-10-09 12:30:00,4.31,4.32,4.29,4.31,2016000.0,3.9138,3.9229,3.8956,3.9138,2016000.0
2008-10-09 12:35:00,4.31,4.32,4.29,4.3,1944000.0,3.9138,3.9229,3.8956,3.9047,1944000.0
2008-10-09 12:40:00,4.3,4.3,4.25,4.28,4329600.0,3.9047,3.9047,3.8593,3.8866,4329600.0
2008-10-09 12:45:00,4.28,4.29,4.22,4.23,4458400.0,3.8866,3.8956,3.8321,3.8412,4458400.0
2008-10-09 12:50:00,4.23,4.27,4.22,4.26,3637600.0,3.8412,3.8775,3.8321,3.8684,3637600.0
2008-10-09 12:55:00,4.26,4.27,4.24,4.26,2226400.0,3.8684,3.8775,3.8502,3.8684,2226400.0
2008-10-09 13:00:00,4.26,4.29,4.26,4.27,2287200.0,3.8684,3.8956,3.8684,3.8775,2287200.0
2008-10-09 13:05:00,4.27,4.28,4.25,4.27,2559200.0,3.8775,3.8866,3.8593,3.8775,2559200.0
2008-10-09 13:10:00,4.27,4.34,4.26,4.31,7912800.0,3.8775,3.9411,3.8684,3.9138,7912800.0
2008-10-09 13:15:00,4.3,4.34,4.3,4.3,2960800.0,3.9047,3.9411,3.9047,3.9047,2960800.0
2008-10-09 13:20:00,4.3,4.31,4.26,4.28,2948800.0,3.9047,3.9138,3.8684,3.8866,2948800.0
2008-10-09 13:25:00,4.28,4.36,4.25,4.32,7778400.0,3.8866,3.9592,3.8593,3.9229,7778400.0
2008-10-09 13:30:00,4.32,4.37,4.3,4.33,6274400.0,3.9229,3.9683,3.9047,3.932,6274400.0
2008-10-09 13:35:00,4.33,4.34,4.27,4.28,4536000.0,3.932,3.9411,3.8775,3.8866,4536000.0
2008-10-09 13:40:00,4.28,4.31,4.27,4.29,2135200.0,3.8866,3.9138,3.8775,3.8956,2135200.0
2008-10-09 13:45:00,4.29,4.3,4.26,4.27,4970400.0,3.8956,3.9047,3.8684,3.8775,4970400.0
2008-10-09 13:50:00,4.28,4.28,4.24,4.26,3486400.0,3.8866,3.8866,3.8502,3.8684,3486400.0
2008-10-09 13:55:00,4.26,4.29,4.26,4.28,3422400.0,3.8684,3.8956,3.8684,3.8866,3422400.0
2008-10-09 14:00:00,4.27,4.3,4.27,4.27,2276000.0,3.8775,3.9047,3.8775,3.8775,2276000.0
2008-10-09 14:05:00,4.27,4.28,4.25,4.28,1699200.0,3.8775,3.8866,3.8593,3.8866,1699200.0
2008-10-09 14:10:00,4.28,4.29,4.22,4.24,3031200.0,3.8866,3.8956,3.8321,3.8502,3031200.0
2008-10-09 14:15:00,4.24,4.26,4.19,4.22,6332000.0,3.8502,3.8684,3.8048,3.8321,6332000.0
2008-10-09 14:20:00,4.22,4.23,4.18,4.22,5432800.0,3.8321,3.8412,3.7958,3.8321,5432800.0
2008-10-09 14:25:00,4.22,4.24,4.2,4.21,2972800.0,3.8321,3.8502,3.8139,3.823,2972800.0
2008-10-09 14:30:00,4.21,4.24,4.18,4.18,12885600.0,3.823,3.8502,3.7958,3.7958,12885600.0
2008-10-09 14:35:00,4.18,4.21,4.17,4.19,4380800.0,3.7958,3.823,3.7867,3.8048,4380800.0
2008-10-09 14:40:00,4.19,4.24,4.19,4.2,4708800.0,3.8048,3.8502,3.8048,3.8139,4708800.0
2008-10-09 14:45:00,4.2,4.23,4.16,4.19,6117600.0,3.8139,3.8412,3.7776,3.8048,6117600.0
2008-10-09 14:50:00,4.19,4.19,4.13,4.15,8691200.0,3.8048,3.8048,3.7504,3.7685,8691200.0
2008-10-09 14:55:00,4.15,4.2,4.12,4.13,7490400.0,3.7685,3.8139,3.7413,3.7504,7490400.0
2008-10-09 15:00:00,4.13,4.14,4.03,4.05,16143200.0,3.7504,3.7594,3.6595,3.6777,16143200.0
2008-10-09 15:05:00,4.05,4.11,4.05,4.09,10598400.0,3.6777,3.7322,3.6777,3.714,10598400.0
2008-10-09 15:10:00,4.09,4.1,3.99,3.99,11679200.0,3.714,3.7231,3.6232,3.6232,11679200.0
2008-10-09 15:15:00,3.99,4.04,3.96,3.97,10844000.0,3.6232,3.6686,3.596,3.6051,10844000.0
2008-10-09 15:20:00,3.97,4.02,3.94,4.01,12032800.0,3.6051,3.6505,3.5778,3.6414,12032800.0
2008-10-09 15:25:00,4.01,4.01,3.95,3.96,7229600.0,3.6414,3.6414,3.5869,3.596,7229600.0
2008-10-09 15:30:00,3.96,3.99,3.92,3.95,10883200.0,3.596,3.6232,3.5597,3.5869,10883200.0
2008-10-09 15:35:00,3.95,3.95,3.87,3.88,13980000.0,3.5869,3.5869,3.5143,3.5233,13980000.0
2008-10-09 15:40:00,3.88,3.89,3.77,3.8,17320000.0,3.5233,3.5324,3.4234,3.4507,17320000.0
2008-10-09 15:45:00,3.8,3.81,3.69,3.71,16228000.0,3.4507,3.4598,3.3508,3.369,16228000.0
2008-10-09 15:50:00,3.71,3.84,3.71,3.84,17532000.0,3.369,3.487,3.369,3.487,17532000.0
2008-10-09 15:55:00,3.84,3.93,3.79,3.79,19168800.0,3.487,3.5687,3.4416,3.4416,19168800.0
2008-10-10 09:30:00,3.39,3.48,3.33,3.33,20534400.0,3.0784,3.1601,3.0239,3.0239,20534400.0
2008-10-10 09:35:00,3.33,3.36,3.01,3.36,41344800.0,3.0239,3.0511,2.7333,3.0511,41344800.0
2008-10-10 09:40:00,3.36,3.65,3.31,3.65,31422400.0,3.0511,3.3145,3.0057,3.3145,31422400.0
2008-10-10 09:45:00,3.65,3.69,3.51,3.55,29155200.0,3.3145,3.3508,3.1873,3.2237,29155200.0
2008-10-10 09:50:00,3.53,3.61,3.45,3.61,21397600.0,3.2055,3.2782,3.1329,3.2782,21397600.0
2008-10-10 09:55:00,3.61,3.61,3.49,3.54,22101600.0,3.2782,3.2782,3.1692,3.2146,22101600.0
2008-10-10 10:00:00,3.54,3.65,3.51,3.62,17924800.0,3.2146,3.3145,3.1873,3.2872,17924800.0
2008-10-10 10:05:00,3.62,3.87,3.6,3.77,31656000.0,3.2872,3.5143,3.2691,3.4234,31656000.0
2008-10-10 10:10:00,3.77,3.82,3.72,3.76,19349600.0,3.4234,3.4689,3.378,3.4144,19349600.0
2008-10-10 10:15:00,3.76,3.77,3.56,3.62,18592000.0,3.4144,3.4234,3.2328,3.2872,18592000.0
2008-10-10 10:20:00,3.62,3.73,3.62,3.68,16043200.0,3.2872,3.3871,3.2872,3.3417,16043200.0
2008-10-10 10:25:00,3.68,3.7,3.61,3.65,11520800.0,3.3417,3.3599,3.2782,3.3145,11520800.0
2008-10-10 10:30:00,3.66,3.67,3.52,3.53,12494400.0,3.3236,3.3326,3.1964,3.2055,12494400.0
2008-10-10 10:35:00,3.53,3.59,3.52,3.55,12474400.0,3.2055,3.26,3.1964,3.2237,12474400.0
2008-10-10 10:40:00,3.54,3.54,3.43,3.48,15971200.0,3.2146,3.2146,3.1147,3.1601,15971200.0
2008-10-10 10:45:00,3.47,3.57,3.44,3.57,14400800.0,3.151,3.2418,3.1238,3.2418,14400800.0
2008-10-10 10:50:00,3.56,3.58,3.5,3.53,9996800.0,3.2328,3.2509,3.1783,3.2055,9996800.0
2008-10-10 10:55:00,3.54,3.54,3.47,3.48,10720000.0,3.2146,3.2146,3.151,3.1601,10720000.0
2008-10-10 11:00:00,3.49,3.56,3.47,3.49,12812800.0,3.1692,3.2328,3.151,3.1692,12812800.0
2008-10-10 11:05:00,3.49,3.54,3.41,3.44,9632800.0,3.1692,3.2146,3.0965,3.1238,9632800.0
2008-10-10 11:10:00,3.44,3.45,3.37,3.44,12546400.0,3.1238,3.1329,3.0602,3.1238,12546400.0
2008-10-10 11:15:00,3.44,3.48,3.41,3.42,8844800.0,3.1238,3.1601,3.0965,3.1056,8844800.0
2008-10-10 11:20:00,3.42,3.45,3.38,3.4,8327200.0,3.1056,3.1329,3.0693,3.0875,8327200.0
2008-10-10 11:25:00,3.4,3.42,3.36,3.37,9019200.0,3.0875,3.1056,3.0511,3.0602,9019200.0
2008-10-10 11:30:00,3.37,3.38,3.32,3.35,12520000.0,3.0602,3.0693,3.0148,3.0421,12520000.0
2008-10-10 11:35:00,3.35,3.42,3.35,3.4,6852000.0,3.0421,3.1056,3.0421,3.0875,6852000.0
2008-10-10 11:40:00,3.4,3.43,3.37,3.38,6920800.0,3.0875,3.1147,3.0602,3.0693,6920800.0
2008-10-10 11:45:00,3.38,3.42,3.33,3.33,7776800.0,3.0693,3.1056,3.0239,3.0239,7776800.0
2008-10-10 11:50:00,3.33,3.34,3.27,3.28,8449600.0,3.0239,3.033,2.9694,2.9785,8449600.0
2008-10-10 11:55:00,3.28,3.34,3.24,3.3,12473600.0,2.9785,3.033,2.9422,2.9967,12473600.0
2008-10-10 12:00:00,3.3,3.39,3.29,3.38,11230400.0,2.9967,3.0784,2.9876,3.0693,11230400.0
2008-10-10 12:05:00,3.38,3.42,3.36,3.37,12386400.0,3.0693,3.1056,3.0511,3.0602,12386400.0
2008-10-10 12:10:00,3.37,3.4,3.34,3.39,9254400.0,3.0602,3.0875,3.033,3.0784,9254400.0
2008-10-10 12:15:00,3.39,3.45,3.39,3.42,12400000.0,3.0784,3.1329,3.0784,3.1056,12400000.0
2008-10-10 12:20:00,3.42,3.48,3.41,3.44,8864800.0,3.1056,3.1601,3.0965,3.1238,8864800.0
2008-10-10 12:25:00,3.44,3.47,3.39,3.4,8764800.0,3.1238,3.151,3.0784,3.0875,8764800.0
2008-10-10 12:30:00,3.4,3.42,3.36,3.38,5780000.0,3.0875,3.1056,3.0511,3.0693,5780000.0
2008-10-10 12:35:00,3.38,3.42,3.34,3.37,6616800.0,3.0693,3.1056,3.033,3.0602,6616800.0
2008-10-10 12:40:00,3.37,3.5,3.35,3.47,8776800.0,3.0602,3.1783,3.0421,3.151,8776800.0
2008-10-10 12:45:00,3.47,3.5,3.42,3.42,6771200.0,3.151,3.1783,3.1056,3.1056,6771200.0
2008-10-10 12:50:00,3.42,3.46,3.41,3.44,4144800.0,3.1056,3.1419,3.0965,3.1238,4144800.0
2008-10-10 12:55:00,3.44,3.46,3.4,3.42,8439200.0,3.1238,3.1419,3.0875,3.1056,8439200.0
2008-10-10 13:00:00,3.42,3.43,3.37,3.39,7081600.0,3.1056,3.1147,3.0602,3.0784,7081600.0
2008-10-10 13:05:00,3.39,3.42,3.37,3.38,5109600.0,3.0784,3.1056,3.0602,3.0693,5109600.0
2008-10-10 13:10:00,3.38,3.39,3.29,3.32,7913600.0,3.0693,3.0784,2.9876,3.0148,7913600.0
2008-10-10 13:15:00,3.33,3.34,3.31,3.32,4958400.0,3.0239,3.033,3.0057,3.0148,4958400.0
2008-10-10 13:20:00,3.32,3.37,3.3,3.34,5411200.0,3.0148,3.0602,2.9967,3.033,5411200.0
2008-10-10 13:25:00,3.34,3.39,3.33,3.37,7064000.0,3.033,3.0784,3.0239,3.0602,7064000.0
2008-10-10 13:30:00,3.37,3.38,3.31,3.33,4888800.0,3.0602,3.0693,3.0057,3.0239,4888800.0
2008-10-10 13:35:00,3.32,3.33,3.26,3.32,6213600.0,3.0148,3.0239,2.9603,3.0148,6213600.0
2008-10-10 13:40:00,3.32,3.32,3.26,3.26,5984000.0,3.0148,3.0148,2.9603,2.9603,5984000.0
2008-10-10 13:45:00,3.26,3.27,3.13,3.17,15216800.0,2.9603,2.9694,2.8423,2.8786,15216800.0
2008-10-10 13:50:00,3.17,3.22,3.15,3.16,11314400.0,2.8786,2.924,2.8604,2.8695,11314400.0
2008-10-10 13:55:00,3.16,3.25,3.15,3.25,13589600.0,2.8695,2.9512,2.8604,2.9512,13589600.0
2008-10-10 14:00:00,3.24,3.28,3.19,3.27,13287200.0,2.9422,2.9785,2.8968,2.9694,13287200.0
2008-10-10 14:05:00,3.27,3.38,3.27,3.38,19758400.0,2.9694,3.0693,2.9694,3.0693,19758400.0
2008-10-10 14:10:00,3.38,3.43,3.33,3.35,17456000.0,3.0693,3.1147,3.0239,3.0421,17456000.0
2008-10-10 14:15:00,3.35,3.4,3.27,3.29,14621600.0,3.0421,3.0875,2.9694,2.9876,14621600.0
2008-10-10 14:20:00,3.28,3.35,3.26,3.27,9474400.0,2.9785,3.0421,2.9603,2.9694,9474400.0
2008-10-10 14:25:00,3.27,3.3,3.22,3.24,9599200.0,2.9694,2.9967,2.924,2.9422,9599200.0
2008-10-10 14:30:00,3.24,3.31,3.23,3.23,7097600.0,2.9422,3.0057,2.9331,2.9331,7097600.0
2008-10-10 14:35:00,3.24,3.27,3.2,3.27,6189600.0,2.9422,2.9694,2.9058,2.9694,6189600.0
2008-10-10 14:40:00,3.27,3.27,3.22,3.24,7025600.0,2.9694,2.9694,2.924,2.9422,7025600.0
2008-10-10 14:45:00,3.23,3.35,3.23,3.28,8130400.0,2.9331,3.0421,2.9331,2.9785,8130400.0
2008-10-10 14:50:00,3.28,3.3,3.22,3.23,5631200.0,2.9785,2.9967,2.924,2.9331,5631200.0
2008-10-10 14:55:00,3.23,3.26,3.16,3.25,6973600.0,2.9331,2.9603,2.8695,2.9512,6973600.0
2008-10-10 15:00:00,3.25,3.37,3.23,3.28,10869600.0,2.9512,3.0602,2.9331,2.9785,10869600.0
2008-10-10 15:05:00,3.28,3.38,3.26,3.34,10504000.0,2.9785,3.0693,2.9603,3.033,10504000.0
2008-10-10 15:10:00,3.35,3.54,3.33,3.49,26049600.0,3.0421,3.2146,3.0239,3.1692,26049600.0
2008-10-10 15:15:00,3.49,3.63,3.45,3.59,24094400.0,3.1692,3.2963,3.1329,3.26,24094400.0
2008-10-10 15:20:00,3.59,3.72,3.57,3.62,20044000.0,3.26,3.378,3.2418,3.2872,20044000.0
2008-10-10 15:25:00,3.62,3.8,3.6,3.73,18854400.0,3.2872,3.4507,3.2691,3.3871,18854400.0
2008-10-10 15:30:00,3.73,3.88,3.68,3.84,21233600.0,3.3871,3.5233,3.3417,3.487,21233600.0
2008-10-10 15:35:00,3.84,4.04,3.7,3.78,29807200.0,3.487,3.6686,3.3599,3.4325,29807200.0
2008-10-10 15:40:00,3.78,3.94,3.56,3.78,30424000.0,3.4325,3.5778,3.2328,3.4325,30424000.0
2008-10-10 15:45:00,3.8,3.85,3.63,3.73,19134400.0,3.4507,3.4961,3.2963,3.3871,19134400.0
2008-10-10 15:50:00,3.73,3.74,3.63,3.64,15415200.0,3.3871,3.3962,3.2963,3.3054,15415200.0
2008-10-10 15:55:00,3.64,3.71,3.57,3.68,14094400.0,3.3054,3.369,3.2418,3.3417,14094400.0
2008-10-13 09:30:00,3.97,4.13,3.97,4.0,32780800.0,3.6051,3.7504,3.6051,3.6323,32780800.0
2008-10-13 09:35:00,4.0,4.04,3.98,4.03,10656800.0,3.6323,3.6686,3.6141,3.6595,10656800.0
2008-10-13 09:40:00,4.03,4.04,3.94,3.94,12515200.0,3.6595,3.6686,3.5778,3.5778,12515200.0
2008-10-13 09:45:00,3.94,3.98,3.93,3.95,14254400.0,3.5778,3.6141,3.5687,3.5869,14254400.0
2008-10-13 09:50:00,3.95,3.95,3.9,3.92,9838400.0,3.5869,3.5869,3.5415,3.5597,9838400.0
2008-10-13 09:55:00,3.92,4.02,3.91,3.95,7798400.0,3.5597,3.6505,3.5506,3.5869,7798400.0
2008-10-13 10:00:00,3.95,3.97,3.93,3.93,5958400.0,3.5869,3.6051,3.5687,3.5687,5958400.0
2008-10-13 10:05:00,3.92,3.94,3.9,3.92,6558400.0,3.5597,3.5778,3.5415,3.5597,6558400.0
2008-10-13 10:10:00,3.92,3.95,3.9,3.95,7721600.0,3.5597,3.5869,3.5415,3.5869,7721600.0
2008-10-13 10:15:00,3.95,3.98,3.94,3.97,5830400.0,3.5869,3.6141,3.5778,3.6051,5830400.0
2008-10-13 10:20:00,3.97,4.0,3.96,3.96,6204800.0,3.6051,3.6323,3.596,3.596,6204800.0
2008-10-13 10:25:00,3.96,4.05,3.96,4.04,6912000.0,3.596,3.6777,3.596,3.6686,6912000.0
2008-10-13 10:30:00,4.04,4.06,4.02,4.03,7563200.0,3.6686,3.6868,3.6505,3.6595,7563200.0
2008-10-13 10:35:00,4.03,4.06,4.01,4.06,4986400.0,3.6595,3.6868,3.6414,3.6868,4986400.0
2008-10-13 10:40:00,4.06,4.07,4.02,4.04,5989600.0,3.6868,3.6959,3.6505,3.6686,5989600.0
2008-10-13 10:45:00,4.04,4.05,4.01,4.02,5241600.0,3.6686,3.6777,3.6414,3.6505,5241600.0
2008-10-13 10:50:00,4.02,4.05,4.01,4.04,3672800.0,3.6505,3.6777,3.6414,3.6686,3672800.0
2008-10-13 10:55:00,4.04,4.05,4.03,4.03,3101600.0,3.6686,3.6777,3.6595,3.6595,3101600.0
2008-10-13 11:00:00,4.03,4.06,4.02,4.05,4388000.0,3.6595,3.6868,3.6505,3.6777,4388000.0
2008-10-13 11:05:00,4.05,4.07,4.03,4.06,3802400.0,3.6777,3.6959,3.6595,3.6868,3802400.0
2008-10-13 11:10:00,4.05,4.06,4.03,4.05,7686400.0,3.6777,3.6868,3.6595,3.6777,7686400.0
2008-10-13 11:15:00,4.05,4.06,4.02,4.03,3206400.0,3.6777,3.6868,3.6505,3.6595,3206400.0
2008-10-13 11:20:00,4.03,4.05,4.01,4.04,3696800.0,3.6595,3.6777,3.6414,3.6686,3696800.0
2008-10-13 11:25:00,4.05,4.07,4.04,4.06,3612800.0,3.6777,3.6959,3.6686,3.6868,3612800.0
2008-10-13 11:30:00,4.06,4.09,4.06,4.09,6193600.0,3.6868,3.714,3.6868,3.714,6193600.0
2008-10-13 11:35:00,4.09,4.09,4.07,4.09,4400800.0,3.714,3.714,3.6959,3.714,4400800.0
2008-10-13 11:40:00,4.09,4.11,4.08,4.09,4908800.0,3.714,3.7322,3.705,3.714,4908800.0
2008-10-13 11:45:00,4.09,4.1,4.06,4.07,4988000.0,3.714,3.7231,3.6868,3.6959,4988000.0
2008-10-13 11:50:00,4.07,4.07,4.04,4.05,4187200.0,3.6959,3.6959,3.6686,3.6777,4187200.0
2008-10-13 11:55:00,4.05,4.07,4.04,4.06,2145600.0,3.6777,3.6959,3.6686,3.6868,2145600.0
2008-10-13 12:00:00,4.06,4.08,4.04,4.07,2664000.0,3.6868,3.705,3.6686,3.6959,2664000.0
2008-10-13 12:05:00,4.07,4.09,4.06,4.09,2168800.0,3.6959,3.714,3.6868,3.714,2168800.0
2008-10-13 12:10:00,4.09,4.11,4.08,4.1,2227200.0,3.714,3.7322,3.705,3.7231,2227200.0
2008-10-13 12:15:00,4.1,4.12,4.1,4.11,3234400.0,3.7231,3.7413,3.7231,3.7322,3234400.0
2008-10-13 12:20:00,4.12,4.12,4.1,4.1,2644800.0,3.7413,3.7413,3.7231,3.7231,2644800.0
2008-10-13 12:25:00,4.1,4.14,4.1,4.13,5236800.0,3.7231,3.7594,3.7231,3.7504,5236800.0
2008-10-13 12:30:00,4.13,4.14,4.11,4.13,3568800.0,3.7504,3.7594,3.7322,3.7504,3568800.0
2008-10-13 12:35:00,4.13,4.14,4.12,4.13,3554400.0,3.7504,3.7594,3.7413,3.7504,3554400.0
2008-10-13 12:40:00,4.13,4.16,4.13,4.15,3119200.0,3.7504,3.7776,3.7504,3.7685,3119200.0
2008-10-13 12:45:00,4.15,4.16,4.15,4.16,2407200.0,3.7685,3.7776,3.7685,3.7776,2407200.0
2008-10-13 12:50:00,4.16,4.16,4.13,4.13,4225600.0,3.7776,3.7776,3.7504,3.7504,4225600.0
2008-10-13 12:55:00,4.13,4.14,4.12,4.14,2125600.0,3.7504,3.7594,3.7413,3.7594,2125600.0
2008-10-13 13:00:00,4.14,4.15,4.13,4.14,2588000.0,3.7594,3.7685,3.7504,3.7594,2588000.0
2008-10-13 13:05:00,4.14,4.16,4.13,4.15,3131200.0,3.7594,3.7776,3.7504,3.7685,3131200.0
2008-10-13 13:10:00,4.15,4.15,4.14,4.15,1435200.0,3.7685,3.7685,3.7594,3.7685,1435200.0
2008-10-13 13:15:00,4.15,4.16,4.13,4.14,2518400.0,3.7685,3.7776,3.7504,3.7594,2518400.0
2008-10-13 13:20:00,4.14,4.15,4.13,4.15,2093600.0,3.7594,3.7685,3.7504,3.7685,2093600.0
2008-10-13 13:25:00,4.15,4.15,4.14,4.14,1563200.0,3.7685,3.7685,3.7594,3.7594,1563200.0
2008-10-13 13:30:00,4.14,4.16,4.14,4.15,1991200.0,3.7594,3.7776,3.7594,3.7685,1991200.0
2008-10-13 13:35:00,4.15,4.15,4.14,4.15,3284800.0,3.7685,3.7685,3.7594,3.7685,3284800.0
2008-10-13 13:40:00,4.15,4.15,4.12,4.13,4492800.0,3.7685,3.7685,3.7413,3.7504,4492800.0
2008-10-13 13:45:00,4.13,4.14,4.11,4.11,5062400.0,3.7504,3.7594,3.7322,3.7322,5062400.0
2008-10-13 13:50:00,4.11,4.12,4.1,4.1,3836800.0,3.7322,3.7413,3.7231,3.7231,3836800.0
2008-10-13 13:55:00,4.1,4.12,4.09,4.09,6103200.0,3.7231,3.7413,3.714,3.714,6103200.0
2008-10-13 14:00:00,4.09,4.11,4.08,4.09,4440800.0,3.714,3.7322,3.705,3.714,4440800.0
2008-10-13 14:05:00,4.09,4.1,4.06,4.07,4265600.0,3.714,3.7231,3.6868,3.6959,4265600.0
2008-10-13 14:10:00,4.07,4.1,4.06,4.08,4283200.0,3.6959,3.7231,3.6868,3.705,4283200.0
2008-10-13 14:15:00,4.08,4.1,4.07,4.09,3462400.0,3.705,3.7231,3.6959,3.714,3462400.0
2008-10-13 14:20:00,4.09,4.09,4.07,4.08,2906400.0,3.714,3.714,3.6959,3.705,2906400.0
2008-10-13 14:25:00,4.08,4.09,3.99,4.04,6912000.0,3.705,3.714,3.6232,3.6686,6912000.0
2008-10-13 14:30:00,4.04,4.05,4.03,4.05,6885600.0,3.6686,3.6777,3.6595,3.6777,6885600.0
2008-10-13 14:35:00,4.05,4.08,4.05,4.08,4750400.0,3.6777,3.705,3.6777,3.705,4750400.0
2008-10-13 14:40:00,4.08,4.13,4.08,4.12,6156000.0,3.705,3.7504,3.705,3.7413,6156000.0
2008-10-13 14:45:00,4.12,4.13,4.1,4.13,4628800.0,3.7413,3.7504,3.7231,3.7504,4628800.0
2008-10-13 14:50:00,4.13,4.13,4.1,4.12,4494400.0,3.7504,3.7504,3.7231,3.7413,4494400.0
2008-10-13 14:55:00,4.12,4.17,4.12,4.16,8063200.0,3.7413,3.7867,3.7413,3.7776,8063200.0
2008-10-13 15:00:00,4.16,4.19,4.16,4.19,6498400.0,3.7776,3.8048,3.7776,3.8048,6498400.0
2008-10-13 15:05:00,4.19,4.23,4.18,4.2,7954400.0,3.8048,3.8412,3.7958,3.8139,7954400.0
2008-10-13 15:10:00,4.2,4.22,4.19,4.21,10920000.0,3.8139,3.8321,3.8048,3.823,10920000.0
2008-10-13 15:15:00,4.2,4.21,4.19,4.21,5985600.0,3.8139,3.823,3.8048,3.823,5985600.0
2008-10-13 15:20:00,4.21,4.25,4.2,4.25,8430400.0,3.823,3.8593,3.8139,3.8593,8430400.0
2008-10-13 15:25:00,4.25,4.27,4.24,4.25,9772000.0,3.8593,3.8775,3.8502,3.8593,9772000.0
2008-10-13 15:30:00,4.25,4.26,4.22,4.26,12513600.0,3.8593,3.8684,3.8321,3.8684,12513600.0
2008-10-13 15:35:00,4.26,4.3,4.24,4.29,10429600.0,3.8684,3.9047,3.8502,3.8956,10429600.0
2008-10-13 15:40:00,4.29,4.31,4.27,4.28,11300000.0,3.8956,3.9138,3.8775,3.8866,11300000.0
2008-10-13 15:45:00,4.29,4.32,4.28,4.32,8429600.0,3.8956,3.9229,3.8866,3.9229,8429600.0
2008-10-13 15:50:00,4.32,4.36,4.32,4.35,13366400.0,3.9229,3.9592,3.9229,3.9501,13366400.0
2008-10-13 15:55:00,4.35,4.47,4.35,4.47,19856000.0,3.9501,4.0591,3.9501,4.0591,19856000.0
2008-10-14 09:30:00,4.83,4.98,4.81,4.82,29747200.0,4.386,4.5222,4.3678,4.3769,29747200.0
2008-10-14 09:35:00,4.82,4.86,4.76,4.76,15960800.0,4.3769,4.4133,4.3224,4.3224,15960800.0
2008-10-14 09:40:00,4.76,4.77,4.7,4.7,18964800.0,4.3224,4.3315,4.268,4.268,18964800.0
2008-10-14 09:45:00,4.7,4.71,4.63,4.67,20897600.0,4.268,4.277,4.2044,4.2407,20897600.0
2008-10-14 09:50:00,4.67,4.7,4.58,4.63,14107200.0,4.2407,4.268,4.159,4.2044,14107200.0
2008-10-14 09:55:00,4.63,4.65,4.53,4.53,16768800.0,4.2044,4.2226,4.1136,4.1136,16768800.0
2008-10-14 10:00:00,4.53,4.68,4.53,4.64,13892000.0,4.1136,4.2498,4.1136,4.2135,13892000.0
2008-10-14 10:05:00,4.64,4.67,4.53,4.57,13103200.0,4.2135,4.2407,4.1136,4.1499,13103200.0
2008-10-14 10:10:00,4.57,4.58,4.51,4.53,14403200.0,4.1499,4.159,4.0954,4.1136,14403200.0
2008-10-14 10:15:00,4.53,4.62,4.52,4.59,8541600.0,4.1136,4.1953,4.1045,4.1681,8541600.0
2008-10-14 10:20:00,4.59,4.62,4.57,4.57,6270400.0,4.1681,4.1953,4.1499,4.1499,6270400.0
2008-10-14 10:25:00,4.57,4.59,4.54,4.59,8316000.0,4.1499,4.1681,4.1227,4.1681,8316000.0
2008-10-14 10:30:00,4.59,4.61,4.54,4.55,7256000.0,4.1681,4.1862,4.1227,4.1317,7256000.0
2008-10-14 10:35:00,4.55,4.56,4.48,4.49,8817600.0,4.1317,4.1408,4.0682,4.0773,8817600.0
2008-10-14 10:40:00,4.49,4.52,4.38,4.38,12587200.0,4.0773,4.1045,3.9774,3.9774,12587200.0
2008-10-14 10:45:00,4.38,4.43,4.34,4.4,13367200.0,3.9774,4.0228,3.9411,3.9955,13367200.0
2008-10-14 10:50:00,4.4,4.47,4.4,4.44,14218400.0,3.9955,4.0591,3.9955,4.0319,14218400.0
2008-10-14 10:55:00,4.45,4.49,4.43,4.48,6907200.0,4.0409,4.0773,4.0228,4.0682,6907200.0
2008-10-14 11:00:00,4.48,4.48,4.42,4.42,8760800.0,4.0682,4.0682,4.0137,4.0137,8760800.0
2008-10-14 11:05:00,4.42,4.46,4.38,4.41,4245600.0,4.0137,4.05,3.9774,4.0046,4245600.0
2008-10-14 11:10:00,4.41,4.41,4.36,4.38,6714400.0,4.0046,4.0046,3.9592,3.9774,6714400.0
2008-10-14 11:15:00,4.38,4.43,4.38,4.43,6348000.0,3.9774,4.0228,3.9774,4.0228,6348000.0
2008-10-14 11:20:00,4.43,4.44,4.4,4.44,4312000.0,4.0228,4.0319,3.9955,4.0319,4312000.0
2008-10-14 11:25:00,4.44,4.52,4.43,4.5,9184000.0,4.0319,4.1045,4.0228,4.0863,9184000.0
2008-10-14 11:30:00,4.5,4.55,4.5,4.51,4988800.0,4.0863,4.1317,4.0863,4.0954,4988800.0
2008-10-14 11:35:00,4.51,4.52,4.48,4.49,4582400.0,4.0954,4.1045,4.0682,4.0773,4582400.0
2008-10-14 11:40:00,4.49,4.52,4.49,4.5,3572800.0,4.0773,4.1045,4.0773,4.0863,3572800.0
2008-10-14 11:45:00,4.5,4.57,4.5,4.56,7866400.0,4.0863,4.1499,4.0863,4.1408,7866400.0
2008-10-14 11:50:00,4.56,4.56,4.5,4.5,4200000.0,4.1408,4.1408,4.0863,4.0863,4200000.0
2008-10-14 11:55:00,4.5,4.54,4.5,4.51,3233600.0,4.0863,4.1227,4.0863,4.0954,3233600.0
2008-10-14 12:00:00,4.51,4.51,4.43,4.43,7212000.0,4.0954,4.0954,4.0228,4.0228,7212000.0
2008-10-14 12:05:00,4.43,4.49,4.43,4.48,4278400.0,4.0228,4.0773,4.0228,4.0682,4278400.0
2008-10-14 12:10:00,4.48,4.52,4.48,4.48,3880800.0,4.0682,4.1045,4.0682,4.0682,3880800.0
2008-10-14 12:15:00,4.48,4.51,4.47,4.51,2433600.0,4.0682,4.0954,4.0591,4.0954,2433600.0
2008-10-14 12:20:00,4.5,4.51,4.49,4.5,1890400.0,4.0863,4.0954,4.0773,4.0863,1890400.0
2008-10-14 12:25:00,4.5,4.52,4.49,4.52,2374400.0,4.0863,4.1045,4.0773,4.1045,2374400.0
2008-10-14 12:30:00,4.52,4.52,4.49,4.51,2855200.0,4.1045,4.1045,4.0773,4.0954,2855200.0
2008-10-14 12:35:00,4.51,4.56,4.5,4.55,3581600.0,4.0954,4.1408,4.0863,4.1317,3581600.0
2008-10-14 12:40:00,4.55,4.56,4.53,4.54,3641600.0,4.1317,4.1408,4.1136,4.1227,3641600.0
2008-10-14 12:45:00,4.54,4.58,4.53,4.58,2673600.0,4.1227,4.159,4.1136,4.159,2673600.0
2008-10-14 12:50:00,4.58,4.59,4.53,4.54,3400800.0,4.159,4.1681,4.1136,4.1227,3400800.0
2008-10-14 12:55:00,4.54,4.56,4.51,4.51,4341600.0,4.1227,4.1408,4.0954,4.0954,4341600.0
2008-10-14 13:00:00,4.51,4.52,4.49,4.51,4196000.0,4.0954,4.1045,4.0773,4.0954,4196000.0
2008-10-14 13:05:00,4.51,4.53,4.5,4.52,3111200.0,4.0954,4.1136,4.0863,4.1045,3111200.0
2008-10-14 13:10:00,4.52,4.52,4.48,4.52,3670400.0,4.1045,4.1045,4.0682,4.1045,3670400.0
2008-10-14 13:15:00,4.52,4.52,4.46,4.49,3305600.0,4.1045,4.1045,4.05,4.0773,3305600.0
2008-10-14 13:20:00,4.49,4.5,4.46,4.47,2312800.0,4.0773,4.0863,4.05,4.0591,2312800.0
2008-10-14 13:25:00,4.47,4.49,4.46,4.48,2469600.0,4.0591,4.0773,4.05,4.0682,2469600.0
2008-10-14 13:30:00,4.49,4.54,4.47,4.52,3683200.0,4.0773,4.1227,4.0591,4.1045,3683200.0
2008-10-14 13:35:00,4.52,4.53,4.46,4.46,4388800.0,4.1045,4.1136,4.05,4.05,4388800.0
2008-10-14 13:40:00,4.46,4.47,4.43,4.46,7007200.0,4.05,4.0591,4.0228,4.05,7007200.0
2008-10-14 13:45:00,4.46,4.49,4.45,4.46,6996800.0,4.05,4.0773,4.0409,4.05,6996800.0
2008-10-14 13:50:00,4.46,4.48,4.42,4.43,3875200.0,4.05,4.0682,4.0137,4.0228,3875200.0
2008-10-14 13:55:00,4.43,4.43,4.39,4.42,6152000.0,4.0228,4.0228,3.9865,4.0137,6152000.0
2008-10-14 14:00:00,4.42,4.44,4.39,4.39,5068800.0,4.0137,4.0319,3.9865,3.9865,5068800.0
2008-10-14 14:05:00,4.39,4.4,4.35,4.37,9547200.0,3.9865,3.9955,3.9501,3.9683,9547200.0
2008-10-14 14:10:00,4.37,4.37,4.3,4.33,10167200.0,3.9683,3.9683,3.9047,3.932,10167200.0
2008-10-14 14:15:00,4.33,4.37,4.24,4.28,12769600.0,3.932,3.9683,3.8502,3.8866,12769600.0
2008-10-14 14:20:00,4.28,4.31,4.24,4.3,9815200.0,3.8866,3.9138,3.8502,3.9047,9815200.0
2008-10-14 14:25:00,4.3,4.36,4.28,4.36,8146400.0,3.9047,3.9592,3.8866,3.9592,8146400.0
2008-10-14 14:30:00,4.36,4.38,4.29,4.3,11822400.0,3.9592,3.9774,3.8956,3.9047,11822400.0
2008-10-14 14:35:00,4.3,4.34,4.3,4.32,4199200.0,3.9047,3.9411,3.9047,3.9229,4199200.0
2008-10-14 14:40:00,4.31,4.32,4.23,4.24,7063200.0,3.9138,3.9229,3.8412,3.8502,7063200.0
2008-10-14 14:45:00,4.24,4.24,4.16,4.19,10928000.0,3.8502,3.8502,3.7776,3.8048,10928000.0
2008-10-14 14:50:00,4.19,4.24,4.17,4.23,9143200.0,3.8048,3.8502,3.7867,3.8412,9143200.0
2008-10-14 14:55:00,4.23,4.24,4.17,4.21,8684000.0,3.8412,3.8502,3.7867,3.823,8684000.0
2008-10-14 15:00:00,4.21,4.28,4.19,4.26,9920000.0,3.823,3.8866,3.8048,3.8684,9920000.0
2008-10-14 15:05:00,4.25,4.32,4.25,4.31,8587200.0,3.8593,3.9229,3.8593,3.9138,8587200.0
2008-10-14 15:10:00,4.31,4.38,4.31,4.35,12080000.0,3.9138,3.9774,3.9138,3.9501,12080000.0
2008-10-14 15:15:00,4.35,4.37,4.3,4.31,8284000.0,3.9501,3.9683,3.9047,3.9138,8284000.0
2008-10-14 15:20:00,4.31,4.37,4.28,4.29,9541600.0,3.9138,3.9683,3.8866,3.8956,9541600.0
2008-10-14 15:25:00,4.29,4.4,4.29,4.4,8130400.0,3.8956,3.9955,3.8956,3.9955,8130400.0
2008-10-14 15:30:00,4.4,4.47,4.4,4.43,14470400.0,3.9955,4.0591,3.9955,4.0228,14470400.0
2008-10-14 15:35:00,4.43,4.46,4.33,4.35,13059200.0,4.0228,4.05,3.932,3.9501,13059200.0
2008-10-14 15:40:00,4.35,4.44,4.34,4.43,7954400.0,3.9501,4.0319,3.9411,4.0228,7954400.0
2008-10-14 15:45:00,4.43,4.49,4.43,4.45,8907200.0,4.0228,4.0773,4.0228,4.0409,8907200.0
2008-10-14 15:50:00,4.45,4.45,4.4,4.42,9052800.0,4.0409,4.0409,3.9955,4.0137,9052800.0
2008-10-14 15:55:00,4.43,4.44,4.39,4.4,8919200.0,4.0228,4.0319,3.9865,3.9955,8919200.0
2008-10-15 09:30:00,4.19,4.21,4.13,4.17,15168800.0,3.8048,3.823,3.7504,3.7867,15168800.0
2008-10-15 09:35:00,4.17,4.21,4.13,4.13,10844800.0,3.7867,3.823,3.7504,3.7504,10844800.0
2008-10-15 09:40:00,4.13,4.15,4.1,4.15,22580000.0,3.7504,3.7685,3.7231,3.7685,22580000.0
2008-10-15 09:45:00,4.15,4.16,4.1,4.12,9557600.0,3.7685,3.7776,3.7231,3.7413,9557600.0
2008-10-15 09:50:00,4.12,4.16,4.1,4.11,8427200.0,3.7413,3.7776,3.7231,3.7322,8427200.0
2008-10-15 09:55:00,4.11,4.17,4.1,4.15,9503200.0,3.7322,3.7867,3.7231,3.7685,9503200.0
2008-10-15 10:00:00,4.16,4.16,4.09,4.13,10950400.0,3.7776,3.7776,3.714,3.7504,10950400.0
2008-10-15 10:05:00,4.13,4.13,4.07,4.09,7703200.0,3.7504,3.7504,3.6959,3.714,7703200.0
2008-10-15 10:10:00,4.09,4.12,4.07,4.12,5056000.0,3.714,3.7413,3.6959,3.7413,5056000.0
2008-10-15 10:15:00,4.12,4.12,4.06,4.06,10093600.0,3.7413,3.7413,3.6868,3.6868,10093600.0
2008-10-15 10:20:00,4.06,4.1,4.06,4.08,6109600.0,3.6868,3.7231,3.6868,3.705,6109600.0
2008-10-15 10:25:00,4.08,4.09,4.05,4.09,8927200.0,3.705,3.714,3.6777,3.714,8927200.0
2008-10-15 10:30:00,4.08,4.13,4.07,4.12,5883200.0,3.705,3.7504,3.6959,3.7413,5883200.0
2008-10-15 10:35:00,4.12,4.15,4.11,4.11,4629600.0,3.7413,3.7685,3.7322,3.7322,4629600.0
2008-10-15 10:40:00,4.12,4.13,4.02,4.03,9784000.0,3.7413,3.7504,3.6505,3.6595,9784000.0
2008-10-15 10:45:00,4.03,4.04,4.01,4.01,7838400.0,3.6595,3.6686,3.6414,3.6414,7838400.0
2008-10-15 10:50:00,4.01,4.04,4.0,4.03,7149600.0,3.6414,3.6686,3.6323,3.6595,7149600.0
2008-10-15 10:55:00,4.03,4.04,3.97,3.99,5906400.0,3.6595,3.6686,3.6051,3.6232,5906400.0
2008-10-15 11:00:00,4.0,4.01,3.98,4.0,6278400.0,3.6323,3.6414,3.6141,3.6323,6278400.0
2008-10-15 11:05:00,4.0,4.02,3.98,4.02,7748800.0,3.6323,3.6505,3.6141,3.6505,7748800.0
2008-10-15 11:10:00,4.02,4.03,4.0,4.01,5807200.0,3.6505,3.6595,3.6323,3.6414,5807200.0
2008-10-15 11:15:00,4.01,4.05,4.01,4.03,5806400.0,3.6414,3.6777,3.6414,3.6595,5806400.0
2008-10-15 11:20:00,4.03,4.04,3.98,3.98,5307200.0,3.6595,3.6686,3.6141,3.6141,5307200.0
2008-10-15 11:25:00,3.98,4.02,3.97,4.01,5273600.0,3.6141,3.6505,3.6051,3.6414,5273600.0
2008-10-15 11:30:00,4.01,4.03,4.0,4.02,5023200.0,3.6414,3.6595,3.6323,3.6505,5023200.0
2008-10-15 11:35:00,4.01,4.04,4.01,4.03,3852800.0,3.6414,3.6686,3.6414,3.6595,3852800.0
2008-10-15 11:40:00,4.03,4.06,4.03,4.04,7389600.0,3.6595,3.6868,3.6595,3.6686,7389600.0
2008-10-15 11:45:00,4.04,4.04,4.01,4.03,5762400.0,3.6686,3.6686,3.6414,3.6595,5762400.0
2008-10-15 11:50:00,4.03,4.03,3.99,4.03,12311200.0,3.6595,3.6595,3.6232,3.6595,12311200.0
2008-10-15 11:55:00,4.03,4.05,4.02,4.03,5080800.0,3.6595,3.6777,3.6505,3.6595,5080800.0
2008-10-15 12:00:00,4.03,4.06,4.02,4.04,4895200.0,3.6595,3.6868,3.6505,3.6686,4895200.0
2008-10-15 12:05:00,4.04,4.05,4.02,4.03,4037600.0,3.6686,3.6777,3.6505,3.6595,4037600.0
2008-10-15 12:10:00,4.03,4.04,4.02,4.04,2678400.0,3.6595,3.6686,3.6505,3.6686,2678400.0
2008-10-15 12:15:00,4.04,4.04,3.99,4.0,5920000.0,3.6686,3.6686,3.6232,3.6323,5920000.0
2008-10-15 12:20:00,4.0,4.02,3.95,3.96,8688800.0,3.6323,3.6505,3.5869,3.596,8688800.0
2008-10-15 12:25:00,3.96,3.99,3.95,3.97,6247200.0,3.596,3.6232,3.5869,3.6051,6247200.0
2008-10-15 12:30:00,3.97,4.02,3.97,4.0,2686400.0,3.6051,3.6505,3.6051,3.6323,2686400.0
2008-10-15 12:35:00,4.0,4.04,3.99,4.03,3144800.0,3.6323,3.6686,3.6232,3.6595,3144800.0
2008-10-15 12:40:00,4.03,4.06,4.02,4.02,5195200.0,3.6595,3.6868,3.6505,3.6505,5195200.0
2008-10-15 12:45:00,4.03,4.05,4.02,4.04,2588800.0,3.6595,3.6777,3.6505,3.6686,2588800.0
2008-10-15 12:50:00,4.05,4.06,4.02,4.06,3169600.0,3.6777,3.6868,3.6505,3.6868,3169600.0
2008-10-15 12:55:00,4.06,4.07,4.03,4.04,4555200.0,3.6868,3.6959,3.6595,3.6686,4555200.0
2008-10-15 13:00:00,4.04,4.04,4.0,4.01,4220800.0,3.6686,3.6686,3.6323,3.6414,4220800.0
2008-10-15 13:05:00,4.01,4.02,3.99,4.01,3964800.0,3.6414,3.6505,3.6232,3.6414,3964800.0
2008-10-15 13:10:00,4.01,4.02,3.97,3.98,3492000.0,3.6414,3.6505,3.6051,3.6141,3492000.0
2008-10-15 13:15:00,3.97,3.98,3.93,3.94,8053600.0,3.6051,3.6141,3.5687,3.5778,8053600.0
2008-10-15 13:20:00,3.94,4.0,3.91,3.91,7346400.0,3.5778,3.6323,3.5506,3.5506,7346400.0
2008-10-15 13:25:00,3.91,3.95,3.91,3.93,8076800.0,3.5506,3.5869,3.5506,3.5687,8076800.0
2008-10-15 13:30:00,3.93,3.94,3.81,3.88,8258400.0,3.5687,3.5778,3.4598,3.5233,8258400.0
2008-10-15 13:35:00,3.89,3.89,3.83,3.85,11569600.0,3.5324,3.5324,3.4779,3.4961,11569600.0
2008-10-15 13:40:00,3.85,3.86,3.83,3.85,7339200.0,3.4961,3.5052,3.4779,3.4961,7339200.0
2008-10-15 13:45:00,3.86,3.88,3.85,3.87,7056800.0,3.5052,3.5233,3.4961,3.5143,7056800.0
2008-10-15 13:50:00,3.87,3.88,3.84,3.87,6704800.0,3.5143,3.5233,3.487,3.5143,6704800.0
2008-10-15 13:55:00,3.87,3.87,3.82,3.84,7140800.0,3.5143,3.5143,3.4689,3.487,7140800.0
2008-10-15 14:00:00,3.84,3.85,3.79,3.8,8012800.0,3.487,3.4961,3.4416,3.4507,8012800.0
2008-10-15 14:05:00,3.8,3.83,3.79,3.82,8852000.0,3.4507,3.4779,3.4416,3.4689,8852000.0
2008-10-15 14:10:00,3.82,3.82,3.79,3.8,7348800.0,3.4689,3.4689,3.4416,3.4507,7348800.0
2008-10-15 14:15:00,3.8,3.81,3.77,3.79,7852000.0,3.4507,3.4598,3.4234,3.4416,7852000.0
2008-10-15 14:20:00,3.79,3.85,3.79,3.85,9185600.0,3.4416,3.4961,3.4416,3.4961,9185600.0
2008-10-15 14:25:00,3.85,3.87,3.84,3.87,8495200.0,3.4961,3.5143,3.487,3.5143,8495200.0
2008-10-15 14:30:00,3.87,3.89,3.85,3.87,7543200.0,3.5143,3.5324,3.4961,3.5143,7543200.0
2008-10-15 14:35:00,3.86,3.87,3.82,3.83,7146400.0,3.5052,3.5143,3.4689,3.4779,7146400.0
2008-10-15 14:40:00,3.83,3.92,3.82,3.9,9439200.0,3.4779,3.5597,3.4689,3.5415,9439200.0
2008-10-15 14:45:00,3.9,3.93,3.89,3.93,8926400.0,3.5415,3.5687,3.5324,3.5687,8926400.0
2008-10-15 14:50:00,3.93,3.94,3.86,3.9,7205600.0,3.5687,3.5778,3.5052,3.5415,7205600.0
2008-10-15 14:55:00,3.9,3.93,3.85,3.86,8937600.0,3.5415,3.5687,3.4961,3.5052,8937600.0
2008-10-15 15:00:00,3.86,3.89,3.81,3.88,8332800.0,3.5052,3.5324,3.4598,3.5233,8332800.0
2008-10-15 15:05:00,3.88,3.96,3.88,3.96,10674400.0,3.5233,3.596,3.5233,3.596,10674400.0
2008-10-15 15:10:00,3.96,3.97,3.91,3.91,7679200.0,3.596,3.6051,3.5506,3.5506,7679200.0
2008-10-15 15:15:00,3.91,3.94,3.86,3.88,8608000.0,3.5506,3.5778,3.5052,3.5233,8608000.0
2008-10-15 15:20:00,3.88,3.92,3.86,3.9,8026400.0,3.5233,3.5597,3.5052,3.5415,8026400.0
2008-10-15 15:25:00,3.9,3.91,3.83,3.85,7811200.0,3.5415,3.5506,3.4779,3.4961,7811200.0
2008-10-15 15:30:00,3.85,3.86,3.79,3.8,8270400.0,3.4961,3.5052,3.4416,3.4507,8270400.0
2008-10-15 15:35:00,3.81,3.84,3.78,3.79,6349600.0,3.4598,3.487,3.4325,3.4416,6349600.0
2008-10-15 15:40:00,3.79,3.83,3.78,3.8,5828800.0,3.4416,3.4779,3.4325,3.4507,5828800.0
2008-10-15 15:45:00,3.8,3.8,3.72,3.73,14207200.0,3.4507,3.4507,3.378,3.3871,14207200.0
2008-10-15 15:50:00,3.73,3.74,3.69,3.69,11010400.0,3.3871,3.3962,3.3508,3.3508,11010400.0
2008-10-15 15:55:00,3.69,3.7,3.6,3.61,21914400.0,3.3508,3.3599,3.2691,3.2782,21914400.0
2008-10-16 09:30:00,3.67,3.69,3.55,3.58,22917600.0,3.3326,3.3508,3.2237,3.2509,22917600.0
2008-10-16 09:35:00,3.58,3.69,3.56,3.68,20169600.0,3.2509,3.3508,3.2328,3.3417,20169600.0
2008-10-16 09:40:00,3.67,3.74,3.66,3.69,18385600.0,3.3326,3.3962,3.3236,3.3508,18385600.0
2008-10-16 09:45:00,3.69,3.76,3.67,3.74,19240000.0,3.3508,3.4144,3.3326,3.3962,19240000.0
2008-10-16 09:50:00,3.74,3.76,3.71,3.72,13729600.0,3.3962,3.4144,3.369,3.378,13729600.0
2008-10-16 09:55:00,3.72,3.72,3.64,3.68,12368000.0,3.378,3.378,3.3054,3.3417,12368000.0
2008-10-16 10:00:00,3.69,3.69,3.59,3.62,22912800.0,3.3508,3.3508,3.26,3.2872,22912800.0
2008-10-16 10:05:00,3.62,3.66,3.52,3.59,13730400.0,3.2872,3.3236,3.1964,3.26,13730400.0
2008-10-16 10:10:00,3.59,3.6,3.44,3.48,19971200.0,3.26,3.2691,3.1238,3.1601,19971200.0
2008-10-16 10:15:00,3.48,3.54,3.48,3.48,13816000.0,3.1601,3.2146,3.1601,3.1601,13816000.0
2008-10-16 10:20:00,3.48,3.56,3.48,3.52,12637600.0,3.1601,3.2328,3.1601,3.1964,12637600.0
2008-10-16 10:25:00,3.52,3.54,3.47,3.47,9356800.0,3.1964,3.2146,3.151,3.151,9356800.0
2008-10-16 10:30:00,3.47,3.48,3.41,3.46,18692800.0,3.151,3.1601,3.0965,3.1419,18692800.0
2008-10-16 10:35:00,3.46,3.47,3.39,3.42,13020000.0,3.1419,3.151,3.0784,3.1056,13020000.0
2008-10-16 10:40:00,3.42,3.47,3.39,3.45,11972800.0,3.1056,3.151,3.0784,3.1329,11972800.0
2008-10-16 10:45:00,3.45,3.49,3.41,3.49,11545600.0,3.1329,3.1692,3.0965,3.1692,11545600.0
2008-10-16 10:50:00,3.48,3.51,3.44,3.44,10602400.0,3.1601,3.1873,3.1238,3.1238,10602400.0
2008-10-16 10:55:00,3.44,3.46,3.38,3.38,14746400.0,3.1238,3.1419,3.0693,3.0693,14746400.0
2008-10-16 11:00:00,3.38,3.39,3.32,3.36,19407200.0,3.0693,3.0784,3.0148,3.0511,19407200.0
2008-10-16 11:05:00,3.36,3.38,3.32,3.32,11900800.0,3.0511,3.0693,3.0148,3.0148,11900800.0
2008-10-16 11:10:00,3.32,3.35,3.28,3.3,12119200.0,3.0148,3.0421,2.9785,2.9967,12119200.0
2008-10-16 11:15:00,3.3,3.35,3.29,3.34,13400800.0,2.9967,3.0421,2.9876,3.033,13400800.0
2008-10-16 11:20:00,3.34,3.4,3.33,3.4,11151200.0,3.033,3.0875,3.0239,3.0875,11151200.0
2008-10-16 11:25:00,3.4,3.41,3.35,3.35,9731200.0,3.0875,3.0965,3.0421,3.0421,9731200.0
2008-10-16 11:30:00,3.35,3.46,3.35,3.43,12251200.0,3.0421,3.1419,3.0421,3.1147,12251200.0
2008-10-16 11:35:00,3.43,3.48,3.42,3.43,12391200.0,3.1147,3.1601,3.1056,3.1147,12391200.0
2008-10-16 11:40:00,3.43,3.48,3.4,3.48,10850400.0,3.1147,3.1601,3.0875,3.1601,10850400.0
2008-10-16 11:45:00,3.48,3.5,3.46,3.48,13726400.0,3.1601,3.1783,3.1419,3.1601,13726400.0
2008-10-16 11:50:00,3.48,3.55,3.43,3.54,10271200.0,3.1601,3.2237,3.1147,3.2146,10271200.0
2008-10-16 11:55:00,3.53,3.55,3.49,3.5,13053600.0,3.2055,3.2237,3.1692,3.1783,13053600.0
2008-10-16 12:00:00,3.5,3.52,3.46,3.47,12398400.0,3.1783,3.1964,3.1419,3.151,12398400.0
2008-10-16 12:05:00,3.47,3.49,3.44,3.48,7143200.0,3.151,3.1692,3.1238,3.1601,7143200.0
2008-10-16 12:10:00,3.48,3.63,3.48,3.62,15372000.0,3.1601,3.2963,3.1601,3.2872,15372000.0
2008-10-16 12:15:00,3.62,3.68,3.59,3.61,15565600.0,3.2872,3.3417,3.26,3.2782,15565600.0
2008-10-16 12:20:00,3.62,3.73,3.61,3.68,21595200.0,3.2872,3.3871,3.2782,3.3417,21595200.0
2008-10-16 12:25:00,3.68,3.7,3.6,3.6,12496000.0,3.3417,3.3599,3.2691,3.2691,12496000.0
2008-10-16 12:30:00,3.6,3.63,3.57,3.58,10399200.0,3.2691,3.2963,3.2418,3.2509,10399200.0
2008-10-16 12:35:00,3.58,3.64,3.58,3.63,8250400.0,3.2509,3.3054,3.2509,3.2963,8250400.0
2008-10-16 12:40:00,3.63,3.65,3.54,3.56,9259200.0,3.2963,3.3145,3.2146,3.2328,9259200.0
2008-10-16 12:45:00,3.56,3.62,3.55,3.6,6130400.0,3.2328,3.2872,3.2237,3.2691,6130400.0
2008-10-16 12:50:00,3.6,3.6,3.53,3.6,9104000.0,3.2691,3.2691,3.2055,3.2691,9104000.0
2008-10-16 12:55:00,3.6,3.61,3.51,3.53,7692800.0,3.2691,3.2782,3.1873,3.2055,7692800.0
2008-10-16 13:00:00,3.53,3.58,3.51,3.56,5796000.0,3.2055,3.2509,3.1873,3.2328,5796000.0
2008-10-16 13:05:00,3.56,3.58,3.5,3.52,6200000.0,3.2328,3.2509,3.1783,3.1964,6200000.0
2008-10-16 13:10:00,3.52,3.59,3.51,3.57,6257600.0,3.1964,3.26,3.1873,3.2418,6257600.0
2008-10-16 13:15:00,3.57,3.6,3.56,3.57,4980000.0,3.2418,3.2691,3.2328,3.2418,4980000.0
2008-10-16 13:20:00,3.57,3.62,3.56,3.57,8712800.0,3.2418,3.2872,3.2328,3.2418,8712800.0
2008-10-16 13:25:00,3.57,3.59,3.54,3.56,4516000.0,3.2418,3.26,3.2146,3.2328,4516000.0
2008-10-16 13:30:00,3.56,3.58,3.53,3.56,5573600.0,3.2328,3.2509,3.2055,3.2328,5573600.0
2008-10-16 13:35:00,3.56,3.57,3.48,3.49,6420000.0,3.2328,3.2418,3.1601,3.1692,6420000.0
2008-10-16 13:40:00,3.49,3.52,3.48,3.51,6734400.0,3.1692,3.1964,3.1601,3.1873,6734400.0
2008-10-16 13:45:00,3.51,3.55,3.51,3.52,8921600.0,3.1873,3.2237,3.1873,3.1964,8921600.0
2008-10-16 13:50:00,3.53,3.57,3.52,3.56,4686400.0,3.2055,3.2418,3.1964,3.2328,4686400.0
2008-10-16 13:55:00,3.56,3.66,3.56,3.62,11848800.0,3.2328,3.3236,3.2328,3.2872,11848800.0
2008-10-16 14:00:00,3.61,3.63,3.58,3.58,8000800.0,3.2782,3.2963,3.2509,3.2509,8000800.0
2008-10-16 14:05:00,3.58,3.6,3.55,3.56,8680000.0,3.2509,3.2691,3.2237,3.2328,8680000.0
2008-10-16 14:10:00,3.56,3.59,3.52,3.54,4848000.0,3.2328,3.26,3.1964,3.2146,4848000.0
2008-10-16 14:15:00,3.54,3.57,3.53,3.55,5022400.0,3.2146,3.2418,3.2055,3.2237,5022400.0
2008-10-16 14:20:00,3.55,3.57,3.53,3.53,6362400.0,3.2237,3.2418,3.2055,3.2055,6362400.0
2008-10-16 14:25:00,3.53,3.54,3.49,3.53,8261600.0,3.2055,3.2146,3.1692,3.2055,8261600.0
2008-10-16 14:30:00,3.53,3.55,3.5,3.55,4392800.0,3.2055,3.2237,3.1783,3.2237,4392800.0
2008-10-16 14:35:00,3.55,3.58,3.53,3.58,4892800.0,3.2237,3.2509,3.2055,3.2509,4892800.0
2008-10-16 14:40:00,3.58,3.6,3.56,3.57,5983200.0,3.2509,3.2691,3.2328,3.2418,5983200.0
2008-10-16 14:45:00,3.57,3.67,3.57,3.66,12317600.0,3.2418,3.3326,3.2418,3.3236,12317600.0
2008-10-16 14:50:00,3.66,3.69,3.64,3.66,10024800.0,3.3236,3.3508,3.3054,3.3236,10024800.0
2008-10-16 14:55:00,3.66,3.69,3.62,3.64,9970400.0,3.3236,3.3508,3.2872,3.3054,9970400.0
2008-10-16 15:00:00,3.64,3.7,3.61,3.67,11082400.0,3.3054,3.3599,3.2782,3.3326,11082400.0
2008-10-16 15:05:00,3.67,3.78,3.66,3.77,14484000.0,3.3326,3.4325,3.3236,3.4234,14484000.0
2008-10-16 15:10:00,3.78,3.84,3.74,3.83,21756800.0,3.4325,3.487,3.3962,3.4779,21756800.0
2008-10-16 15:15:00,3.82,3.85,3.79,3.79,17349600.0,3.4689,3.4961,3.4416,3.4416,17349600.0
2008-10-16 15:20:00,3.8,3.81,3.76,3.78,10792000.0,3.4507,3.4598,3.4144,3.4325,10792000.0
2008-10-16 15:25:00,3.79,3.81,3.77,3.8,7216000.0,3.4416,3.4598,3.4234,3.4507,7216000.0
2008-10-16 15:30:00,3.8,3.85,3.75,3.75,12198400.0,3.4507,3.4961,3.4053,3.4053,12198400.0
2008-10-16 15:35:00,3.76,3.79,3.72,3.77,10087200.0,3.4144,3.4416,3.378,3.4234,10087200.0
2008-10-16 15:40:00,3.78,3.85,3.78,3.84,12428000.0,3.4325,3.4961,3.4325,3.487,12428000.0
2008-10-16 15:45:00,3.84,3.92,3.84,3.92,15640800.0,3.487,3.5597,3.487,3.5597,15640800.0
2008-10-16 15:50:00,3.91,3.92,3.85,3.88,20936000.0,3.5506,3.5597,3.4961,3.5233,20936000.0
2008-10-16 15:55:00,3.88,3.91,3.87,3.88,15980800.0,3.5233,3.5506,3.5143,3.5233,15980800.0
2008-10-17 09:30:00,3.7,3.74,3.68,3.72,13015200.0,3.3599,3.3962,3.3417,3.378,13015200.0
2008-10-17 09:35:00,3.72,3.77,3.71,3.72,17265600.0,3.378,3.4234,3.369,3.378,17265600.0
2008-10-17 09:40:00,3.72,3.79,3.72,3.79,12915200.0,3.378,3.4416,3.378,3.4416,12915200.0
2008-10-17 09:45:00,3.79,3.84,3.79,3.81,15352000.0,3.4416,3.487,3.4416,3.4598,15352000.0
2008-10-17 09:50:00,3.81,3.87,3.81,3.85,19002400.0,3.4598,3.5143,3.4598,3.4961,19002400.0
2008-10-17 09:55:00,3.85,3.89,3.8,3.89,12352800.0,3.4961,3.5324,3.4507,3.5324,12352800.0
2008-10-17 10:00:00,3.89,3.92,3.87,3.9,15573600.0,3.5324,3.5597,3.5143,3.5415,15573600.0
2008-10-17 10:05:00,3.9,3.93,3.85,3.85,11740000.0,3.5415,3.5687,3.4961,3.4961,11740000.0
2008-10-17 10:10:00,3.86,3.86,3.8,3.82,10128800.0,3.5052,3.5052,3.4507,3.4689,10128800.0
2008-10-17 10:15:00,3.82,3.88,3.82,3.88,6996000.0,3.4689,3.5233,3.4689,3.5233,6996000.0
2008-10-17 10:20:00,3.88,3.89,3.84,3.87,6376000.0,3.5233,3.5324,3.487,3.5143,6376000.0
2008-10-17 10:25:00,3.87,3.9,3.84,3.9,6505600.0,3.5143,3.5415,3.487,3.5415,6505600.0
2008-10-17 10:30:00,3.9,3.9,3.82,3.83,6706400.0,3.5415,3.5415,3.4689,3.4779,6706400.0
2008-10-17 10:35:00,3.83,3.88,3.82,3.86,6336000.0,3.4779,3.5233,3.4689,3.5052,6336000.0
2008-10-17 10:40:00,3.86,3.91,3.85,3.9,5289600.0,3.5052,3.5506,3.4961,3.5415,5289600.0
2008-10-17 10:45:00,3.9,3.97,3.9,3.97,9089600.0,3.5415,3.6051,3.5415,3.6051,9089600.0
2008-10-17 10:50:00,3.97,3.97,3.93,3.93,8334400.0,3.6051,3.6051,3.5687,3.5687,8334400.0
2008-10-17 10:55:00,3.94,3.95,3.91,3.93,6465600.0,3.5778,3.5869,3.5506,3.5687,6465600.0
2008-10-17 11:00:00,3.93,3.96,3.93,3.96,7124800.0,3.5687,3.596,3.5687,3.596,7124800.0
2008-10-17 11:05:00,3.96,4.01,3.95,4.0,11199200.0,3.596,3.6414,3.5869,3.6323,11199200.0
2008-10-17 11:10:00,4.0,4.0,3.94,3.96,9992800.0,3.6323,3.6323,3.5778,3.596,9992800.0
2008-10-17 11:15:00,3.96,3.97,3.91,3.92,7344000.0,3.596,3.6051,3.5506,3.5597,7344000.0
2008-10-17 11:20:00,3.92,3.93,3.89,3.92,10801600.0,3.5597,3.5687,3.5324,3.5597,10801600.0
2008-10-17 11:25:00,3.92,3.92,3.88,3.88,7606400.0,3.5597,3.5597,3.5233,3.5233,7606400.0
2008-10-17 11:30:00,3.88,3.92,3.88,3.92,5380800.0,3.5233,3.5597,3.5233,3.5597,5380800.0
2008-10-17 11:35:00,3.92,3.92,3.86,3.88,7884800.0,3.5597,3.5597,3.5052,3.5233,7884800.0
2008-10-17 11:40:00,3.88,3.91,3.87,3.91,7518400.0,3.5233,3.5506,3.5143,3.5506,7518400.0
2008-10-17 11:45:00,3.91,3.92,3.88,3.9,2929600.0,3.5506,3.5597,3.5233,3.5415,2929600.0
2008-10-17 11:50:00,3.9,3.92,3.9,3.9,4072800.0,3.5415,3.5597,3.5415,3.5415,4072800.0
2008-10-17 11:55:00,3.91,3.92,3.9,3.91,3744000.0,3.5506,3.5597,3.5415,3.5506,3744000.0
2008-10-17 12:00:00,3.91,3.94,3.9,3.92,3384800.0,3.5506,3.5778,3.5415,3.5597,3384800.0
2008-10-17 12:05:00,3.92,3.93,3.9,3.93,2361600.0,3.5597,3.5687,3.5415,3.5687,2361600.0
2008-10-17 12:10:00,3.93,3.96,3.92,3.94,6274400.0,3.5687,3.596,3.5597,3.5778,6274400.0
2008-10-17 12:15:00,3.94,3.95,3.92,3.94,3223200.0,3.5778,3.5869,3.5597,3.5778,3223200.0
2008-10-17 12:20:00,3.94,3.98,3.94,3.97,6376800.0,3.5778,3.6141,3.5778,3.6051,6376800.0
2008-10-17 12:25:00,3.97,3.98,3.95,3.96,4338400.0,3.6051,3.6141,3.5869,3.596,4338400.0
2008-10-17 12:30:00,3.96,3.98,3.93,3.93,3941600.0,3.596,3.6141,3.5687,3.5687,3941600.0
2008-10-17 12:35:00,3.93,3.97,3.93,3.96,3139200.0,3.5687,3.6051,3.5687,3.596,3139200.0
2008-10-17 12:40:00,3.96,4.0,3.96,3.99,3664000.0,3.596,3.6323,3.596,3.6232,3664000.0
2008-10-17 12:45:00,3.99,4.03,3.97,4.02,5378400.0,3.6232,3.6595,3.6051,3.6505,5378400.0
2008-10-17 12:50:00,4.03,4.06,4.01,4.06,10558400.0,3.6595,3.6868,3.6414,3.6868,10558400.0
2008-10-17 12:55:00,4.07,4.1,4.06,4.09,10908000.0,3.6959,3.7231,3.6868,3.714,10908000.0
2008-10-17 13:00:00,4.09,4.14,4.09,4.12,13576800.0,3.714,3.7594,3.714,3.7413,13576800.0
2008-10-17 13:05:00,4.12,4.12,4.09,4.1,6312800.0,3.7413,3.7413,3.714,3.7231,6312800.0
2008-10-17 13:10:00,4.09,4.11,4.06,4.1,6883200.0,3.714,3.7322,3.6868,3.7231,6883200.0
2008-10-17 13:15:00,4.1,4.1,4.07,4.09,7396800.0,3.7231,3.7231,3.6959,3.714,7396800.0
2008-10-17 13:20:00,4.1,4.15,4.09,4.15,8874400.0,3.7231,3.7685,3.714,3.7685,8874400.0
2008-10-17 13:25:00,4.15,4.15,4.12,4.14,4520000.0,3.7685,3.7685,3.7413,3.7594,4520000.0
2008-10-17 13:30:00,4.14,4.18,4.13,4.18,8610400.0,3.7594,3.7958,3.7504,3.7958,8610400.0
2008-10-17 13:35:00,4.18,4.22,4.18,4.22,11516800.0,3.7958,3.8321,3.7958,3.8321,11516800.0
2008-10-17 13:40:00,4.22,4.25,4.18,4.18,10628000.0,3.8321,3.8593,3.7958,3.7958,10628000.0
2008-10-17 13:45:00,4.18,4.2,4.15,4.17,9664000.0,3.7958,3.8139,3.7685,3.7867,9664000.0
2008-10-17 13:50:00,4.17,4.18,4.13,4.15,8632800.0,3.7867,3.7958,3.7504,3.7685,8632800.0
2008-10-17 13:55:00,4.15,4.17,4.14,4.16,5883200.0,3.7685,3.7867,3.7594,3.7776,5883200.0
2008-10-17 14:00:00,4.16,4.21,4.16,4.19,7969600.0,3.7776,3.823,3.7776,3.8048,7969600.0
2008-10-17 14:05:00,4.19,4.21,4.14,4.14,6289600.0,3.8048,3.823,3.7594,3.7594,6289600.0
2008-10-17 14:10:00,4.14,4.16,4.1,4.12,11103200.0,3.7594,3.7776,3.7231,3.7413,11103200.0
2008-10-17 14:15:00,4.12,4.13,4.1,4.1,7671200.0,3.7413,3.7504,3.7231,3.7231,7671200.0
2008-10-17 14:20:00,4.1,4.11,4.04,4.04,14860000.0,3.7231,3.7322,3.6686,3.6686,14860000.0
2008-10-17 14:25:00,4.04,4.06,4.03,4.06,9232000.0,3.6686,3.6868,3.6595,3.6868,9232000.0
2008-10-17 14:30:00,4.06,4.1,4.06,4.08,8556800.0,3.6868,3.7231,3.6868,3.705,8556800.0
2008-10-17 14:35:00,4.08,4.11,4.0,4.0,10362400.0,3.705,3.7322,3.6323,3.6323,10362400.0
2008-10-17 14:40:00,4.0,4.02,3.96,4.01,15173600.0,3.6323,3.6505,3.596,3.6414,15173600.0
2008-10-17 14:45:00,4.01,4.08,3.98,4.06,12443200.0,3.6414,3.705,3.6141,3.6868,12443200.0
2008-10-17 14:50:00,4.06,4.07,4.02,4.03,7073600.0,3.6868,3.6959,3.6505,3.6595,7073600.0
2008-10-17 14:55:00,4.03,4.07,4.01,4.05,4554400.0,3.6595,3.6959,3.6414,3.6777,4554400.0
2008-10-17 15:00:00,4.06,4.12,4.04,4.08,13352000.0,3.6868,3.7413,3.6686,3.705,13352000.0
2008-10-17 15:05:00,4.08,4.1,4.06,4.07,6443200.0,3.705,3.7231,3.6868,3.6959,6443200.0
2008-10-17 15:10:00,4.07,4.07,3.98,4.02,10401600.0,3.6959,3.6959,3.6141,3.6505,10401600.0
2008-10-17 15:15:00,4.02,4.04,3.96,3.96,8156000.0,3.6505,3.6686,3.596,3.596,8156000.0
2008-10-17 15:20:00,3.96,3.96,3.87,3.94,19044800.0,3.596,3.596,3.5143,3.5778,19044800.0
2008-10-17 15:25:00,3.94,3.97,3.91,3.95,9532800.0,3.5778,3.6051,3.5506,3.5869,9532800.0
2008-10-17 15:30:00,3.95,4.01,3.94,3.97,8822400.0,3.5869,3.6414,3.5778,3.6051,8822400.0
2008-10-17 15:35:00,3.97,3.99,3.88,3.92,9508000.0,3.6051,3.6232,3.5233,3.5597,9508000.0
2008-10-17 15:40:00,3.92,4.0,3.91,3.99,8803200.0,3.5597,3.6323,3.5506,3.6232,8803200.0
2008-10-17 15:45:00,3.99,3.99,3.92,3.92,6778400.0,3.6232,3.6232,3.5597,3.5597,6778400.0
2008-10-17 15:50:00,3.92,3.94,3.86,3.9,14244000.0,3.5597,3.5778,3.5052,3.5415,14244000.0
2008-10-17 15:55:00,3.9,3.9,3.85,3.86,10728800.0,3.5415,3.5415,3.4961,3.5052,10728800.0
2008-10-20 09:30:00,3.98,3.99,3.94,3.99,16074400.0,3.6141,3.6232,3.5778,3.6232,16074400.0
2008-10-20 09:35:00,3.99,4.0,3.94,3.98,9214400.0,3.6232,3.6323,3.5778,3.6141,9214400.0
2008-10-20 09:40:00,3.98,4.0,3.93,3.96,11539200.0,3.6141,3.6323,3.5687,3.596,11539200.0
2008-10-20 09:45:00,3.96,3.99,3.94,3.99,6293600.0,3.596,3.6232,3.5778,3.6232,6293600.0
2008-10-20 09:50:00,3.99,4.03,3.99,4.03,9760800.0,3.6232,3.6595,3.6232,3.6595,9760800.0
2008-10-20 09:55:00,4.02,4.09,4.01,4.06,10775200.0,3.6505,3.714,3.6414,3.6868,10775200.0
2008-10-20 10:00:00,4.06,4.13,4.06,4.06,12322400.0,3.6868,3.7504,3.6868,3.6868,12322400.0
2008-10-20 10:05:00,4.06,4.09,4.05,4.07,11836800.0,3.6868,3.714,3.6777,3.6959,11836800.0
2008-10-20 10:10:00,4.07,4.1,4.01,4.03,11179200.0,3.6959,3.7231,3.6414,3.6595,11179200.0
2008-10-20 10:15:00,4.03,4.06,4.02,4.05,7791200.0,3.6595,3.6868,3.6505,3.6777,7791200.0
2008-10-20 10:20:00,4.05,4.05,4.0,4.01,6580800.0,3.6777,3.6777,3.6323,3.6414,6580800.0
2008-10-20 10:25:00,4.01,4.03,3.99,4.0,5136000.0,3.6414,3.6595,3.6232,3.6323,5136000.0
2008-10-20 10:30:00,4.01,4.05,4.0,4.04,6372000.0,3.6414,3.6777,3.6323,3.6686,6372000.0
2008-10-20 10:35:00,4.04,4.05,4.01,4.04,7102400.0,3.6686,3.6777,3.6414,3.6686,7102400.0
2008-10-20 10:40:00,4.04,4.04,4.01,4.02,5593600.0,3.6686,3.6686,3.6414,3.6505,5593600.0
2008-10-20 10:45:00,4.02,4.05,4.02,4.04,5602400.0,3.6505,3.6777,3.6505,3.6686,5602400.0
2008-10-20 10:50:00,4.04,4.06,3.97,3.98,8440000.0,3.6686,3.6868,3.6051,3.6141,8440000.0
2008-10-20 10:55:00,3.98,4.0,3.95,3.99,5690400.0,3.6141,3.6323,3.5869,3.6232,5690400.0
2008-10-20 11:00:00,3.99,3.99,3.95,3.95,4604000.0,3.6232,3.6232,3.5869,3.5869,4604000.0
2008-10-20 11:05:00,3.95,3.97,3.94,3.94,7202400.0,3.5869,3.6051,3.5778,3.5778,7202400.0
2008-10-20 11:10:00,3.94,3.94,3.86,3.92,10516800.0,3.5778,3.5778,3.5052,3.5597,10516800.0
2008-10-20 11:15:00,3.93,3.95,3.91,3.94,6502400.0,3.5687,3.5869,3.5506,3.5778,6502400.0
2008-10-20 11:20:00,3.94,3.97,3.94,3.96,5391200.0,3.5778,3.6051,3.5778,3.596,5391200.0
2008-10-20 11:25:00,3.96,3.98,3.93,3.98,4310400.0,3.596,3.6141,3.5687,3.6141,4310400.0
2008-10-20 11:30:00,3.98,4.01,3.97,3.98,6980000.0,3.6141,3.6414,3.6051,3.6141,6980000.0
2008-10-20 11:35:00,3.99,4.0,3.96,3.98,3088000.0,3.6232,3.6323,3.596,3.6141,3088000.0
2008-10-20 11:40:00,3.98,4.0,3.95,4.0,5304800.0,3.6141,3.6323,3.5869,3.6323,5304800.0
2008-10-20 11:45:00,4.0,4.03,4.0,4.02,6192800.0,3.6323,3.6595,3.6323,3.6505,6192800.0
2008-10-20 11:50:00,4.02,4.03,4.01,4.02,3752000.0,3.6505,3.6595,3.6414,3.6505,3752000.0
2008-10-20 11:55:00,4.02,4.05,4.02,4.03,5314400.0,3.6505,3.6777,3.6505,3.6595,5314400.0
2008-10-20 12:00:00,4.03,4.03,4.0,4.01,2776000.0,3.6595,3.6595,3.6323,3.6414,2776000.0
2008-10-20 12:05:00,4.01,4.03,4.0,4.03,2607200.0,3.6414,3.6595,3.6323,3.6595,2607200.0
2008-10-20 12:10:00,4.03,4.05,4.02,4.03,1727200.0,3.6595,3.6777,3.6505,3.6595,1727200.0
2008-10-20 12:15:00,4.03,4.08,4.03,4.06,7285600.0,3.6595,3.705,3.6595,3.6868,7285600.0
2008-10-20 12:20:00,4.06,4.07,4.04,4.05,2776000.0,3.6868,3.6959,3.6686,3.6777,2776000.0
2008-10-20 12:25:00,4.05,4.07,4.03,4.05,3080800.0,3.6777,3.6959,3.6595,3.6777,3080800.0
2008-10-20 12:30:00,4.05,4.07,4.03,4.06,3107200.0,3.6777,3.6959,3.6595,3.6868,3107200.0
2008-10-20 12:35:00,4.06,4.06,4.03,4.04,2690400.0,3.6868,3.6868,3.6595,3.6686,2690400.0
2008-10-20 12:40:00,4.04,4.04,4.01,4.02,4941600.0,3.6686,3.6686,3.6414,3.6505,4941600.0
2008-10-20 12:45:00,4.02,4.05,4.0,4.04,3818400.0,3.6505,3.6777,3.6323,3.6686,3818400.0
2008-10-20 12:50:00,4.04,4.04,4.0,4.0,6211200.0,3.6686,3.6686,3.6323,3.6323,6211200.0
2008-10-20 12:55:00,4.0,4.04,4.0,4.03,2792800.0,3.6323,3.6686,3.6323,3.6595,2792800.0
2008-10-20 13:00:00,4.02,4.02,3.98,3.99,3339200.0,3.6505,3.6505,3.6141,3.6232,3339200.0
2008-10-20 13:05:00,3.99,4.02,3.98,4.01,2829600.0,3.6232,3.6505,3.6141,3.6414,2829600.0
2008-10-20 13:10:00,4.01,4.03,4.0,4.02,2015200.0,3.6414,3.6595,3.6323,3.6505,2015200.0
2008-10-20 13:15:00,4.01,4.04,4.0,4.04,3008000.0,3.6414,3.6686,3.6323,3.6686,3008000.0
2008-10-20 13:20:00,4.04,4.05,4.03,4.05,3225600.0,3.6686,3.6777,3.6595,3.6777,3225600.0
2008-10-20 13:25:00,4.05,4.08,4.05,4.07,5476800.0,3.6777,3.705,3.6777,3.6959,5476800.0
2008-10-20 13:30:00,4.07,4.09,4.06,4.07,4202400.0,3.6959,3.714,3.6868,3.6959,4202400.0
2008-10-20 13:35:00,4.07,4.09,4.04,4.06,4456000.0,3.6959,3.714,3.6686,3.6868,4456000.0
2008-10-20 13:40:00,4.06,4.07,4.04,4.06,4478400.0,3.6868,3.6959,3.6686,3.6868,4478400.0
2008-10-20 13:45:00,4.06,4.09,4.05,4.08,3834400.0,3.6868,3.714,3.6777,3.705,3834400.0
2008-10-20 13:50:00,4.08,4.09,4.07,4.08,4440800.0,3.705,3.714,3.6959,3.705,4440800.0
2008-10-20 13:55:00,4.08,4.09,4.05,4.07,3031200.0,3.705,3.714,3.6777,3.6959,3031200.0
2008-10-20 14:00:00,4.06,4.1,4.05,4.1,3096800.0,3.6868,3.7231,3.6777,3.7231,3096800.0
2008-10-20 14:05:00,4.1,4.13,4.09,4.11,5926400.0,3.7231,3.7504,3.714,3.7322,5926400.0
2008-10-20 14:10:00,4.11,4.12,4.08,4.09,4572000.0,3.7322,3.7413,3.705,3.714,4572000.0
2008-10-20 14:15:00,4.09,4.1,4.05,4.07,7433600.0,3.714,3.7231,3.6777,3.6959,7433600.0
2008-10-20 14:20:00,4.07,4.09,4.04,4.05,4828000.0,3.6959,3.714,3.6686,3.6777,4828000.0
2008-10-20 14:25:00,4.05,4.07,4.04,4.07,3194400.0,3.6777,3.6959,3.6686,3.6959,3194400.0
2008-10-20 14:30:00,4.07,4.07,4.03,4.06,5952800.0,3.6959,3.6959,3.6595,3.6868,5952800.0
2008-10-20 14:35:00,4.06,4.08,4.06,4.07,5071200.0,3.6868,3.705,3.6868,3.6959,5071200.0
2008-10-20 14:40:00,4.07,4.12,4.07,4.11,5344000.0,3.6959,3.7413,3.6959,3.7322,5344000.0
2008-10-20 14:45:00,4.11,4.12,4.09,4.1,2444000.0,3.7322,3.7413,3.714,3.7231,2444000.0
2008-10-20 14:50:00,4.1,4.1,4.07,4.07,2775200.0,3.7231,3.7231,3.6959,3.6959,2775200.0
2008-10-20 14:55:00,4.08,4.11,4.07,4.11,3921600.0,3.705,3.7322,3.6959,3.7322,3921600.0
2008-10-20 15:00:00,4.11,4.14,4.1,4.12,7559200.0,3.7322,3.7594,3.7231,3.7413,7559200.0
2008-10-20 15:05:00,4.12,4.13,4.07,4.1,5613600.0,3.7413,3.7504,3.6959,3.7231,5613600.0
2008-10-20 15:10:00,4.1,4.13,4.09,4.11,3695200.0,3.7231,3.7504,3.714,3.7322,3695200.0
2008-10-20 15:15:00,4.11,4.13,4.09,4.13,4316800.0,3.7322,3.7504,3.714,3.7504,4316800.0
2008-10-20 15:20:00,4.13,4.14,4.1,4.12,3668800.0,3.7504,3.7594,3.7231,3.7413,3668800.0
2008-10-20 15:25:00,4.12,4.12,4.09,4.11,4744800.0,3.7413,3.7413,3.714,3.7322,4744800.0
2008-10-20 15:30:00,4.11,4.14,4.08,4.13,7056800.0,3.7322,3.7594,3.705,3.7504,7056800.0
2008-10-20 15:35:00,4.13,4.18,4.13,4.16,9488000.0,3.7504,3.7958,3.7504,3.7776,9488000.0
2008-10-20 15:40:00,4.16,4.17,4.13,4.15,7519200.0,3.7776,3.7867,3.7504,3.7685,7519200.0
2008-10-20 15:45:00,4.15,4.16,4.14,4.15,6179200.0,3.7685,3.7776,3.7594,3.7685,6179200.0
2008-10-20 15:50:00,4.16,4.18,4.15,4.17,6785600.0,3.7776,3.7958,3.7685,3.7867,6785600.0
2008-10-20 15:55:00,4.17,4.22,4.17,4.22,16654400.0,3.7867,3.8321,3.7867,3.8321,16654400.0
2008-10-21 09:30:00,4.09,4.11,4.07,4.11,10600000.0,3.714,3.7322,3.6959,3.7322,10600000.0
2008-10-21 09:35:00,4.11,4.13,4.08,4.12,9854400.0,3.7322,3.7504,3.705,3.7413,9854400.0
2008-10-21 09:40:00,4.12,4.16,4.11,4.15,7941600.0,3.7413,3.7776,3.7322,3.7685,7941600.0
2008-10-21 09:45:00,4.15,4.16,4.12,4.13,6286400.0,3.7685,3.7776,3.7413,3.7504,6286400.0
2008-10-21 09:50:00,4.13,4.14,4.1,4.13,6386400.0,3.7504,3.7594,3.7231,3.7504,6386400.0
2008-10-21 09:55:00,4.13,4.14,4.1,4.14,5848800.0,3.7504,3.7594,3.7231,3.7594,5848800.0
2008-10-21 10:00:00,4.14,4.18,4.12,4.17,6355200.0,3.7594,3.7958,3.7413,3.7867,6355200.0
2008-10-21 10:05:00,4.17,4.2,4.16,4.2,8142400.0,3.7867,3.8139,3.7776,3.8139,8142400.0
2008-10-21 10:10:00,4.2,4.22,4.18,4.19,11481600.0,3.8139,3.8321,3.7958,3.8048,11481600.0
2008-10-21 10:15:00,4.18,4.24,4.18,4.22,9336000.0,3.7958,3.8502,3.7958,3.8321,9336000.0
2008-10-21 10:20:00,4.22,4.25,4.2,4.24,5628000.0,3.8321,3.8593,3.8139,3.8502,5628000.0
2008-10-21 10:25:00,4.24,4.25,4.2,4.21,10484000.0,3.8502,3.8593,3.8139,3.823,10484000.0
2008-10-21 10:30:00,4.21,4.21,4.17,4.17,7525600.0,3.823,3.823,3.7867,3.7867,7525600.0
2008-10-21 10:35:00,4.17,4.2,4.17,4.18,3912800.0,3.7867,3.8139,3.7867,3.7958,3912800.0
2008-10-21 10:40:00,4.18,4.22,4.18,4.19,3777600.0,3.7958,3.8321,3.7958,3.8048,3777600.0
2008-10-21 10:45:00,4.19,4.2,4.16,4.17,4685600.0,3.8048,3.8139,3.7776,3.7867,4685600.0
2008-10-21 10:50:00,4.17,4.18,4.15,4.16,4676800.0,3.7867,3.7958,3.7685,3.7776,4676800.0
2008-10-21 10:55:00,4.16,4.16,4.13,4.14,4514400.0,3.7776,3.7776,3.7504,3.7594,4514400.0
2008-10-21 11:00:00,4.14,4.17,4.14,4.17,5516800.0,3.7594,3.7867,3.7594,3.7867,5516800.0
2008-10-21 11:05:00,4.17,4.18,4.14,4.15,4125600.0,3.7867,3.7958,3.7594,3.7685,4125600.0
2008-10-21 11:10:00,4.15,4.16,4.15,4.16,2713600.0,3.7685,3.7776,3.7685,3.7776,2713600.0
2008-10-21 11:15:00,4.16,4.18,4.16,4.16,2694400.0,3.7776,3.7958,3.7776,3.7776,2694400.0
2008-10-21 11:20:00,4.16,4.16,4.09,4.13,4532000.0,3.7776,3.7776,3.714,3.7504,4532000.0
2008-10-21 11:25:00,4.13,4.15,4.13,4.14,1982400.0,3.7504,3.7685,3.7504,3.7594,1982400.0
2008-10-21 11:30:00,4.14,4.17,4.14,4.16,1794400.0,3.7594,3.7867,3.7594,3.7776,1794400.0
2008-10-21 11:35:00,4.16,4.16,4.14,4.15,1596800.0,3.7776,3.7776,3.7594,3.7685,1596800.0
2008-10-21 11:40:00,4.15,4.17,4.14,4.15,4690400.0,3.7685,3.7867,3.7594,3.7685,4690400.0
2008-10-21 11:45:00,4.15,4.15,4.1,4.1,5408800.0,3.7685,3.7685,3.7231,3.7231,5408800.0
2008-10-21 11:50:00,4.1,4.1,4.08,4.09,5740000.0,3.7231,3.7231,3.705,3.714,5740000.0
2008-10-21 11:55:00,4.09,4.09,4.01,4.02,14876800.0,3.714,3.714,3.6414,3.6505,14876800.0
2008-10-21 12:00:00,4.02,4.05,4.0,4.05,11573600.0,3.6505,3.6777,3.6323,3.6777,11573600.0
2008-10-21 12:05:00,4.05,4.06,4.03,4.04,5398400.0,3.6777,3.6868,3.6595,3.6686,5398400.0
2008-10-21 12:10:00,4.04,4.06,4.02,4.02,4153600.0,3.6686,3.6868,3.6505,3.6505,4153600.0
2008-10-21 12:15:00,4.02,4.02,4.0,4.01,8200000.0,3.6505,3.6505,3.6323,3.6414,8200000.0
2008-10-21 12:20:00,4.01,4.05,4.0,4.04,7497600.0,3.6414,3.6777,3.6323,3.6686,7497600.0
2008-10-21 12:25:00,4.04,4.05,4.03,4.04,2795200.0,3.6686,3.6777,3.6595,3.6686,2795200.0
2008-10-21 12:30:00,4.03,4.06,4.03,4.05,4240000.0,3.6595,3.6868,3.6595,3.6777,4240000.0
2008-10-21 12:35:00,4.05,4.07,4.05,4.07,5069600.0,3.6777,3.6959,3.6777,3.6959,5069600.0
2008-10-21 12:40:00,4.07,4.07,4.04,4.05,3444000.0,3.6959,3.6959,3.6686,3.6777,3444000.0
2008-10-21 12:45:00,4.05,4.05,4.0,4.03,7556800.0,3.6777,3.6777,3.6323,3.6595,7556800.0
2008-10-21 12:50:00,4.03,4.04,4.0,4.0,5892800.0,3.6595,3.6686,3.6323,3.6323,5892800.0
2008-10-21 12:55:00,4.0,4.03,3.97,3.98,7541600.0,3.6323,3.6595,3.6051,3.6141,7541600.0
2008-10-21 13:00:00,3.98,4.01,3.97,4.0,5326400.0,3.6141,3.6414,3.6051,3.6323,5326400.0
2008-10-21 13:05:00,4.0,4.04,4.0,4.02,5400000.0,3.6323,3.6686,3.6323,3.6505,5400000.0
2008-10-21 13:10:00,4.02,4.03,4.01,4.02,3047200.0,3.6505,3.6595,3.6414,3.6505,3047200.0
2008-10-21 13:15:00,4.02,4.04,4.02,4.03,3993600.0,3.6505,3.6686,3.6505,3.6595,3993600.0
2008-10-21 13:20:00,4.03,4.09,4.03,4.06,10084800.0,3.6595,3.714,3.6595,3.6868,10084800.0
2008-10-21 13:25:00,4.06,4.08,4.06,4.06,3296000.0,3.6868,3.705,3.6868,3.6868,3296000.0
2008-10-21 13:30:00,4.06,4.07,4.04,4.06,4856800.0,3.6868,3.6959,3.6686,3.6868,4856800.0
2008-10-21 13:35:00,4.06,4.1,4.06,4.09,4862400.0,3.6868,3.7231,3.6868,3.714,4862400.0
2008-10-21 13:40:00,4.09,4.11,4.07,4.08,8181600.0,3.714,3.7322,3.6959,3.705,8181600.0
2008-10-21 13:45:00,4.08,4.08,4.06,4.08,4068800.0,3.705,3.705,3.6868,3.705,4068800.0
2008-10-21 13:50:00,4.08,4.08,4.05,4.06,2955200.0,3.705,3.705,3.6777,3.6868,2955200.0
2008-10-21 13:55:00,4.06,4.07,4.03,4.06,4564000.0,3.6868,3.6959,3.6595,3.6868,4564000.0
2008-10-21 14:00:00,4.06,4.1,4.06,4.08,6117600.0,3.6868,3.7231,3.6868,3.705,6117600.0
2008-10-21 14:05:00,4.09,4.1,4.06,4.07,3010400.0,3.714,3.7231,3.6868,3.6959,3010400.0
2008-10-21 14:10:00,4.07,4.1,4.07,4.08,3175200.0,3.6959,3.7231,3.6959,3.705,3175200.0
2008-10-21 14:15:00,4.08,4.13,4.08,4.13,7327200.0,3.705,3.7504,3.705,3.7504,7327200.0
2008-10-21 14:20:00,4.13,4.15,4.12,4.14,6200000.0,3.7504,3.7685,3.7413,3.7594,6200000.0
2008-10-21 14:25:00,4.14,4.17,4.13,4.17,6343200.0,3.7594,3.7867,3.7504,3.7867,6343200.0
2008-10-21 14:30:00,4.17,4.18,4.14,4.14,6162400.0,3.7867,3.7958,3.7594,3.7594,6162400.0
2008-10-21 14:35:00,4.14,4.17,4.14,4.17,4141600.0,3.7594,3.7867,3.7594,3.7867,4141600.0
2008-10-21 14:40:00,4.17,4.2,4.17,4.19,9532800.0,3.7867,3.8139,3.7867,3.8048,9532800.0
2008-10-21 14:45:00,4.19,4.23,4.18,4.18,8985600.0,3.8048,3.8412,3.7958,3.7958,8985600.0
2008-10-21 14:50:00,4.18,4.18,4.16,4.18,6610400.0,3.7958,3.7958,3.7776,3.7958,6610400.0
2008-10-21 14:55:00,4.18,4.18,4.15,4.17,5380800.0,3.7958,3.7958,3.7685,3.7867,5380800.0
2008-10-21 15:00:00,4.17,4.22,4.17,4.22,7463200.0,3.7867,3.8321,3.7867,3.8321,7463200.0
2008-10-21 15:05:00,4.22,4.23,4.16,4.17,5370400.0,3.8321,3.8412,3.7776,3.7867,5370400.0
2008-10-21 15:10:00,4.17,4.19,4.17,4.18,4112800.0,3.7867,3.8048,3.7867,3.7958,4112800.0
2008-10-21 15:15:00,4.18,4.18,4.12,4.12,10704800.0,3.7958,3.7958,3.7413,3.7413,10704800.0
2008-10-21 15:20:00,4.12,4.13,4.08,4.09,14988000.0,3.7413,3.7504,3.705,3.714,14988000.0
2008-10-21 15:25:00,4.09,4.11,4.07,4.08,9441600.0,3.714,3.7322,3.6959,3.705,9441600.0
2008-10-21 15:30:00,4.08,4.09,4.03,4.05,13651200.0,3.705,3.714,3.6595,3.6777,13651200.0
2008-10-21 15:35:00,4.05,4.06,4.04,4.05,6931200.0,3.6777,3.6868,3.6686,3.6777,6931200.0
2008-10-21 15:40:00,4.04,4.09,4.03,4.03,11135200.0,3.6686,3.714,3.6595,3.6595,11135200.0
2008-10-21 15:45:00,4.04,4.04,3.96,3.98,13525600.0,3.6686,3.6686,3.596,3.6141,13525600.0
2008-10-21 15:50:00,3.98,4.02,3.98,4.01,11954400.0,3.6141,3.6505,3.6141,3.6414,11954400.0
2008-10-21 15:55:00,4.01,4.01,3.97,3.97,9416800.0,3.6414,3.6414,3.6051,3.6051,9416800.0
2008-10-22 09:30:00,3.79,3.83,3.77,3.81,14966400.0,3.4416,3.4779,3.4234,3.4598,14966400.0
2008-10-22 09:35:00,3.81,3.81,3.74,3.75,12346400.0,3.4598,3.4598,3.3962,3.4053,12346400.0
2008-10-22 09:40:00,3.76,3.79,3.73,3.78,8824800.0,3.4144,3.4416,3.3871,3.4325,8824800.0
2008-10-22 09:45:00,3.78,3.79,3.76,3.76,9909600.0,3.4325,3.4416,3.4144,3.4144,9909600.0
2008-10-22 09:50:00,3.76,3.76,3.69,3.71,13357600.0,3.4144,3.4144,3.3508,3.369,13357600.0
2008-10-22 09:55:00,3.71,3.73,3.68,3.68,11515200.0,3.369,3.3871,3.3417,3.3417,11515200.0
2008-10-22 10:00:00,3.68,3.71,3.63,3.64,17599200.0,3.3417,3.369,3.2963,3.3054,17599200.0
2008-10-22 10:05:00,3.63,3.68,3.63,3.66,11225600.0,3.2963,3.3417,3.2963,3.3236,11225600.0
2008-10-22 10:10:00,3.66,3.7,3.66,3.7,12368800.0,3.3236,3.3599,3.3236,3.3599,12368800.0
2008-10-22 10:15:00,3.7,3.73,3.68,3.71,11892800.0,3.3599,3.3871,3.3417,3.369,11892800.0
2008-10-22 10:20:00,3.71,3.73,3.68,3.69,6624800.0,3.369,3.3871,3.3417,3.3508,6624800.0
2008-10-22 10:25:00,3.69,3.69,3.65,3.68,9489600.0,3.3508,3.3508,3.3145,3.3417,9489600.0
2008-10-22 10:30:00,3.68,3.7,3.67,3.69,5558400.0,3.3417,3.3599,3.3326,3.3508,5558400.0
2008-10-22 10:35:00,3.69,3.73,3.67,3.72,8471200.0,3.3508,3.3871,3.3326,3.378,8471200.0
2008-10-22 10:40:00,3.72,3.75,3.71,3.73,8111200.0,3.378,3.4053,3.369,3.3871,8111200.0
2008-10-22 10:45:00,3.72,3.77,3.7,3.76,9115200.0,3.378,3.4234,3.3599,3.4144,9115200.0
2008-10-22 10:50:00,3.76,3.78,3.73,3.78,8947200.0,3.4144,3.4325,3.3871,3.4325,8947200.0
2008-10-22 10:55:00,3.77,3.78,3.74,3.77,7570400.0,3.4234,3.4325,3.3962,3.4234,7570400.0
2008-10-22 11:00:00,3.76,3.77,3.72,3.74,7452000.0,3.4144,3.4234,3.378,3.3962,7452000.0
2008-10-22 11:05:00,3.74,3.74,3.7,3.72,4948000.0,3.3962,3.3962,3.3599,3.378,4948000.0
2008-10-22 11:10:00,3.72,3.75,3.71,3.72,5468800.0,3.378,3.4053,3.369,3.378,5468800.0
2008-10-22 11:15:00,3.72,3.76,3.72,3.74,4473600.0,3.378,3.4144,3.378,3.3962,4473600.0
2008-10-22 11:20:00,3.74,3.74,3.69,3.73,4403200.0,3.3962,3.3962,3.3508,3.3871,4403200.0
2008-10-22 11:25:00,3.72,3.72,3.68,3.69,5349600.0,3.378,3.378,3.3417,3.3508,5349600.0
2008-10-22 11:30:00,3.69,3.73,3.69,3.71,2984000.0,3.3508,3.3871,3.3508,3.369,2984000.0
2008-10-22 11:35:00,3.71,3.71,3.67,3.7,3521600.0,3.369,3.369,3.3326,3.3599,3521600.0
2008-10-22 11:40:00,3.69,3.75,3.68,3.73,4368800.0,3.3508,3.4053,3.3417,3.3871,4368800.0
2008-10-22 11:45:00,3.73,3.76,3.73,3.74,4063200.0,3.3871,3.4144,3.3871,3.3962,4063200.0
2008-10-22 11:50:00,3.74,3.75,3.72,3.72,3228800.0,3.3962,3.4053,3.378,3.378,3228800.0
2008-10-22 11:55:00,3.72,3.74,3.71,3.73,2566400.0,3.378,3.3962,3.369,3.3871,2566400.0
2008-10-22 12:00:00,3.72,3.73,3.71,3.71,2190400.0,3.378,3.3871,3.369,3.369,2190400.0
2008-10-22 12:05:00,3.71,3.74,3.71,3.73,2596800.0,3.369,3.3962,3.369,3.3871,2596800.0
2008-10-22 12:10:00,3.73,3.73,3.71,3.71,2646400.0,3.3871,3.3871,3.369,3.369,2646400.0
2008-10-22 12:15:00,3.71,3.75,3.71,3.74,3181600.0,3.369,3.4053,3.369,3.3962,3181600.0
2008-10-22 12:20:00,3.74,3.78,3.74,3.77,5432800.0,3.3962,3.4325,3.3962,3.4234,5432800.0
2008-10-22 12:25:00,3.77,3.79,3.76,3.76,4126400.0,3.4234,3.4416,3.4144,3.4144,4126400.0
2008-10-22 12:30:00,3.76,3.77,3.74,3.75,2228800.0,3.4144,3.4234,3.3962,3.4053,2228800.0
2008-10-22 12:35:00,3.76,3.76,3.74,3.75,3618400.0,3.4144,3.4144,3.3962,3.4053,3618400.0
2008-10-22 12:40:00,3.75,3.75,3.73,3.74,3227200.0,3.4053,3.4053,3.3871,3.3962,3227200.0
2008-10-22 12:45:00,3.74,3.75,3.71,3.72,3060000.0,3.3962,3.4053,3.369,3.378,3060000.0
2008-10-22 12:50:00,3.72,3.75,3.72,3.74,3100800.0,3.378,3.4053,3.378,3.3962,3100800.0
2008-10-22 12:55:00,3.74,3.75,3.72,3.73,3250400.0,3.3962,3.4053,3.378,3.3871,3250400.0
2008-10-22 13:00:00,3.72,3.72,3.67,3.69,8224800.0,3.378,3.378,3.3326,3.3508,8224800.0
2008-10-22 13:05:00,3.69,3.71,3.69,3.69,1759200.0,3.3508,3.369,3.3508,3.3508,1759200.0
2008-10-22 13:10:00,3.69,3.69,3.66,3.67,4254400.0,3.3508,3.3508,3.3236,3.3326,4254400.0
2008-10-22 13:15:00,3.67,3.68,3.64,3.67,5526400.0,3.3326,3.3417,3.3054,3.3326,5526400.0
2008-10-22 13:20:00,3.67,3.68,3.63,3.64,3244800.0,3.3326,3.3417,3.2963,3.3054,3244800.0
2008-10-22 13:25:00,3.64,3.65,3.62,3.64,12824000.0,3.3054,3.3145,3.2872,3.3054,12824000.0
2008-10-22 13:30:00,3.64,3.65,3.6,3.61,9348800.0,3.3054,3.3145,3.2691,3.2782,9348800.0
2008-10-22 13:35:00,3.61,3.62,3.59,3.61,6994400.0,3.2782,3.2872,3.26,3.2782,6994400.0
2008-10-22 13:40:00,3.61,3.63,3.6,3.6,5879200.0,3.2782,3.2963,3.2691,3.2691,5879200.0
2008-10-22 13:45:00,3.6,3.65,3.6,3.65,6566400.0,3.2691,3.3145,3.2691,3.3145,6566400.0
2008-10-22 13:50:00,3.65,3.65,3.61,3.64,4404800.0,3.3145,3.3145,3.2782,3.3054,4404800.0
2008-10-22 13:55:00,3.64,3.66,3.61,3.65,3767200.0,3.3054,3.3236,3.2782,3.3145,3767200.0
2008-10-22 14:00:00,3.65,3.65,3.63,3.63,3204800.0,3.3145,3.3145,3.2963,3.2963,3204800.0
2008-10-22 14:05:00,3.63,3.65,3.61,3.61,4046400.0,3.2963,3.3145,3.2782,3.2782,4046400.0
2008-10-22 14:10:00,3.61,3.62,3.6,3.61,3862400.0,3.2782,3.2872,3.2691,3.2782,3862400.0
2008-10-22 14:15:00,3.62,3.64,3.61,3.63,4307200.0,3.2872,3.3054,3.2782,3.2963,4307200.0
2008-10-22 14:20:00,3.63,3.67,3.63,3.67,9386400.0,3.2963,3.3326,3.2963,3.3326,9386400.0
2008-10-22 14:25:00,3.67,3.68,3.64,3.66,4397600.0,3.3326,3.3417,3.3054,3.3236,4397600.0
2008-10-22 14:30:00,3.66,3.67,3.61,3.62,6023200.0,3.3236,3.3326,3.2782,3.2872,6023200.0
2008-10-22 14:35:00,3.62,3.62,3.6,3.61,6797600.0,3.2872,3.2872,3.2691,3.2782,6797600.0
2008-10-22 14:40:00,3.61,3.61,3.56,3.57,9586400.0,3.2782,3.2782,3.2328,3.2418,9586400.0
2008-10-22 14:45:00,3.57,3.6,3.56,3.58,6044800.0,3.2418,3.2691,3.2328,3.2509,6044800.0
2008-10-22 14:50:00,3.58,3.59,3.56,3.56,8183200.0,3.2509,3.26,3.2328,3.2328,8183200.0
2008-10-22 14:55:00,3.56,3.6,3.55,3.6,7286400.0,3.2328,3.2691,3.2237,3.2691,7286400.0
2008-10-22 15:00:00,3.6,3.62,3.59,3.6,6984800.0,3.2691,3.2872,3.26,3.2691,6984800.0
2008-10-22 15:05:00,3.59,3.6,3.57,3.59,5379200.0,3.26,3.2691,3.2418,3.26,5379200.0
2008-10-22 15:10:00,3.6,3.6,3.55,3.55,6133600.0,3.2691,3.2691,3.2237,3.2237,6133600.0
2008-10-22 15:15:00,3.55,3.56,3.51,3.51,11824800.0,3.2237,3.2328,3.1873,3.1873,11824800.0
2008-10-22 15:20:00,3.51,3.53,3.5,3.52,11678400.0,3.1873,3.2055,3.1783,3.1964,11678400.0
2008-10-22 15:25:00,3.51,3.55,3.5,3.5,13621600.0,3.1873,3.2237,3.1783,3.1783,13621600.0
2008-10-22 15:30:00,3.5,3.51,3.44,3.44,18759200.0,3.1783,3.1873,3.1238,3.1238,18759200.0
2008-10-22 15:35:00,3.44,3.46,3.39,3.39,16855200.0,3.1238,3.1419,3.0784,3.0784,16855200.0
2008-10-22 15:40:00,3.39,3.39,3.32,3.36,26624800.0,3.0784,3.0784,3.0148,3.0511,26624800.0
2008-10-22 15:45:00,3.36,3.47,3.33,3.44,26466400.0,3.0511,3.151,3.0239,3.1238,26466400.0
2008-10-22 15:50:00,3.44,3.55,3.37,3.5,23855200.0,3.1238,3.2237,3.0602,3.1783,23855200.0
2008-10-22 15:55:00,3.5,3.56,3.41,3.55,20408000.0,3.1783,3.2328,3.0965,3.2237,20408000.0
2008-10-23 09:30:00,3.54,3.59,3.54,3.59,12507200.0,3.2146,3.26,3.2146,3.26,12507200.0
2008-10-23 09:35:00,3.59,3.61,3.53,3.53,14613600.0,3.26,3.2782,3.2055,3.2055,14613600.0
2008-10-23 09:40:00,3.53,3.57,3.45,3.47,15984800.0,3.2055,3.2418,3.1329,3.151,15984800.0
2008-10-23 09:45:00,3.47,3.48,3.42,3.42,10946400.0,3.151,3.1601,3.1056,3.1056,10946400.0
2008-10-23 09:50:00,3.42,3.45,3.39,3.44,15880800.0,3.1056,3.1329,3.0784,3.1238,15880800.0
2008-10-23 09:55:00,3.45,3.5,3.44,3.49,14609600.0,3.1329,3.1783,3.1238,3.1692,14609600.0
2008-10-23 10:00:00,3.49,3.53,3.48,3.5,11255200.0,3.1692,3.2055,3.1601,3.1783,11255200.0
2008-10-23 10:05:00,3.5,3.56,3.49,3.52,11146400.0,3.1783,3.2328,3.1692,3.1964,11146400.0
2008-10-23 10:10:00,3.53,3.57,3.51,3.55,10104000.0,3.2055,3.2418,3.1873,3.2237,10104000.0
2008-10-23 10:15:00,3.55,3.55,3.5,3.53,5612800.0,3.2237,3.2237,3.1783,3.2055,5612800.0
2008-10-23 10:20:00,3.53,3.56,3.51,3.53,6991200.0,3.2055,3.2328,3.1873,3.2055,6991200.0
2008-10-23 10:25:00,3.53,3.54,3.47,3.49,7104800.0,3.2055,3.2146,3.151,3.1692,7104800.0
2008-10-23 10:30:00,3.49,3.54,3.48,3.54,7328800.0,3.1692,3.2146,3.1601,3.2146,7328800.0
2008-10-23 10:35:00,3.54,3.55,3.5,3.53,5380800.0,3.2146,3.2237,3.1783,3.2055,5380800.0
2008-10-23 10:40:00,3.53,3.65,3.51,3.65,15345600.0,3.2055,3.3145,3.1873,3.3145,15345600.0
2008-10-23 10:45:00,3.65,3.67,3.6,3.61,16292000.0,3.3145,3.3326,3.2691,3.2782,16292000.0
2008-10-23 10:50:00,3.61,3.64,3.61,3.63,9422400.0,3.2782,3.3054,3.2782,3.2963,9422400.0
2008-10-23 10:55:00,3.63,3.69,3.62,3.68,13848000.0,3.2963,3.3508,3.2872,3.3417,13848000.0
2008-10-23 11:00:00,3.68,3.71,3.64,3.64,14908800.0,3.3417,3.369,3.3054,3.3054,14908800.0
2008-10-23 11:05:00,3.63,3.65,3.62,3.64,9193600.0,3.2963,3.3145,3.2872,3.3054,9193600.0
2008-10-23 11:10:00,3.64,3.67,3.63,3.63,5219200.0,3.3054,3.3326,3.2963,3.2963,5219200.0
2008-10-23 11:15:00,3.63,3.65,3.59,3.6,9261600.0,3.2963,3.3145,3.26,3.2691,9261600.0
2008-10-23 11:20:00,3.61,3.63,3.6,3.62,6147200.0,3.2782,3.2963,3.2691,3.2872,6147200.0
2008-10-23 11:25:00,3.62,3.62,3.59,3.61,4432000.0,3.2872,3.2872,3.26,3.2782,4432000.0
2008-10-23 11:30:00,3.61,3.63,3.6,3.62,5356000.0,3.2782,3.2963,3.2691,3.2872,5356000.0
2008-10-23 11:35:00,3.62,3.67,3.62,3.66,4789600.0,3.2872,3.3326,3.2872,3.3236,4789600.0
2008-10-23 11:40:00,3.66,3.66,3.59,3.59,6311200.0,3.3236,3.3236,3.26,3.26,6311200.0
2008-10-23 11:45:00,3.59,3.62,3.57,3.61,9374400.0,3.26,3.2872,3.2418,3.2782,9374400.0
2008-10-23 11:50:00,3.61,3.64,3.61,3.62,3432800.0,3.2782,3.3054,3.2782,3.2872,3432800.0
2008-10-23 11:55:00,3.62,3.62,3.6,3.62,2494400.0,3.2872,3.2872,3.2691,3.2872,2494400.0
2008-10-23 12:00:00,3.62,3.62,3.56,3.57,4412800.0,3.2872,3.2872,3.2328,3.2418,4412800.0
2008-10-23 12:05:00,3.57,3.57,3.54,3.55,6646400.0,3.2418,3.2418,3.2146,3.2237,6646400.0
2008-10-23 12:10:00,3.55,3.56,3.54,3.54,3776000.0,3.2237,3.2328,3.2146,3.2146,3776000.0
2008-10-23 12:15:00,3.54,3.56,3.48,3.48,9459200.0,3.2146,3.2328,3.1601,3.1601,9459200.0
2008-10-23 12:20:00,3.48,3.5,3.47,3.47,7695200.0,3.1601,3.1783,3.151,3.151,7695200.0
2008-10-23 12:25:00,3.47,3.48,3.43,3.44,11377600.0,3.151,3.1601,3.1147,3.1238,11377600.0
2008-10-23 12:30:00,3.44,3.46,3.42,3.45,8047200.0,3.1238,3.1419,3.1056,3.1329,8047200.0
2008-10-23 12:35:00,3.45,3.47,3.41,3.43,11705600.0,3.1329,3.151,3.0965,3.1147,11705600.0
2008-10-23 12:40:00,3.43,3.44,3.39,3.44,9647200.0,3.1147,3.1238,3.0784,3.1238,9647200.0
2008-10-23 12:45:00,3.44,3.48,3.43,3.44,9751200.0,3.1238,3.1601,3.1147,3.1238,9751200.0
2008-10-23 12:50:00,3.44,3.47,3.43,3.44,7662400.0,3.1238,3.151,3.1147,3.1238,7662400.0
2008-10-23 12:55:00,3.44,3.44,3.38,3.38,11313600.0,3.1238,3.1238,3.0693,3.0693,11313600.0
2008-10-23 13:00:00,3.38,3.41,3.35,3.36,15105600.0,3.0693,3.0965,3.0421,3.0511,15105600.0
2008-10-23 13:05:00,3.36,3.41,3.34,3.39,12938400.0,3.0511,3.0965,3.033,3.0784,12938400.0
2008-10-23 13:10:00,3.39,3.41,3.38,3.4,8326400.0,3.0784,3.0965,3.0693,3.0875,8326400.0
2008-10-23 13:15:00,3.4,3.46,3.4,3.44,12881600.0,3.0875,3.1419,3.0875,3.1238,12881600.0
2008-10-23 13:20:00,3.44,3.44,3.39,3.39,6344000.0,3.1238,3.1238,3.0784,3.0784,6344000.0
2008-10-23 13:25:00,3.39,3.41,3.35,3.36,9452800.0,3.0784,3.0965,3.0421,3.0511,9452800.0
2008-10-23 13:30:00,3.36,3.39,3.32,3.32,10374400.0,3.0511,3.0784,3.0148,3.0148,10374400.0
2008-10-23 13:35:00,3.32,3.4,3.32,3.36,12434400.0,3.0148,3.0875,3.0148,3.0511,12434400.0
2008-10-23 13:40:00,3.36,3.41,3.36,3.38,8474400.0,3.0511,3.0965,3.0511,3.0693,8474400.0
2008-10-23 13:45:00,3.38,3.4,3.34,3.35,7771200.0,3.0693,3.0875,3.033,3.0421,7771200.0
2008-10-23 13:50:00,3.35,3.36,3.32,3.36,6677600.0,3.0421,3.0511,3.0148,3.0511,6677600.0
2008-10-23 13:55:00,3.35,3.37,3.33,3.35,8434400.0,3.0421,3.0602,3.0239,3.0421,8434400.0
2008-10-23 14:00:00,3.35,3.35,3.25,3.26,19703200.0,3.0421,3.0421,2.9512,2.9603,19703200.0
2008-10-23 14:05:00,3.26,3.31,3.26,3.29,11828800.0,2.9603,3.0057,2.9603,2.9876,11828800.0
2008-10-23 14:10:00,3.29,3.3,3.23,3.25,11634400.0,2.9876,2.9967,2.9331,2.9512,11634400.0
2008-10-23 14:15:00,3.25,3.28,3.22,3.22,13852800.0,2.9512,2.9785,2.924,2.924,13852800.0
2008-10-23 14:20:00,3.22,3.24,3.19,3.24,12395200.0,2.924,2.9422,2.8968,2.9422,12395200.0
2008-10-23 14:25:00,3.23,3.3,3.23,3.28,17420000.0,2.9331,2.9967,2.9331,2.9785,17420000.0
2008-10-23 14:30:00,3.28,3.34,3.25,3.31,19147200.0,2.9785,3.033,2.9512,3.0057,19147200.0
2008-10-23 14:35:00,3.31,3.37,3.29,3.37,14803200.0,3.0057,3.0602,2.9876,3.0602,14803200.0
2008-10-23 14:40:00,3.37,3.38,3.3,3.33,12757600.0,3.0602,3.0693,2.9967,3.0239,12757600.0
2008-10-23 14:45:00,3.33,3.35,3.24,3.25,13946400.0,3.0239,3.0421,2.9422,2.9512,13946400.0
2008-10-23 14:50:00,3.25,3.29,3.23,3.25,10256800.0,2.9512,2.9876,2.9331,2.9512,10256800.0
2008-10-23 14:55:00,3.25,3.28,3.21,3.27,12573600.0,2.9512,2.9785,2.9149,2.9694,12573600.0
2008-10-23 15:00:00,3.27,3.33,3.23,3.31,13188000.0,2.9694,3.0239,2.9331,3.0057,13188000.0
2008-10-23 15:05:00,3.31,3.43,3.29,3.42,22004000.0,3.0057,3.1147,2.9876,3.1056,22004000.0
2008-10-23 15:10:00,3.42,3.48,3.4,3.45,24771200.0,3.1056,3.1601,3.0875,3.1329,24771200.0
2008-10-23 15:15:00,3.45,3.45,3.36,3.37,17964000.0,3.1329,3.1329,3.0511,3.0602,17964000.0
2008-10-23 15:20:00,3.37,3.47,3.35,3.43,15268000.0,3.0602,3.151,3.0421,3.1147,15268000.0
2008-10-23 15:25:00,3.43,3.44,3.38,3.41,11472000.0,3.1147,3.1238,3.0693,3.0965,11472000.0
2008-10-23 15:30:00,3.41,3.42,3.31,3.36,15872000.0,3.0965,3.1056,3.0057,3.0511,15872000.0
2008-10-23 15:35:00,3.36,3.41,3.33,3.33,11636000.0,3.0511,3.0965,3.0239,3.0239,11636000.0
2008-10-23 15:40:00,3.33,3.49,3.32,3.49,18094400.0,3.0239,3.1692,3.0148,3.1692,18094400.0
2008-10-23 15:45:00,3.49,3.58,3.48,3.54,28605600.0,3.1692,3.2509,3.1601,3.2146,28605600.0
2008-10-23 15:50:00,3.54,3.58,3.49,3.52,14384000.0,3.2146,3.2509,3.1692,3.1964,14384000.0
2008-10-23 15:55:00,3.49,3.6,3.49,3.58,15792000.0,3.1692,3.2691,3.1692,3.2509,15792000.0
2008-10-24 09:30:00,3.03,3.17,3.01,3.16,18528800.0,2.7515,2.8786,2.7333,2.8695,18528800.0
2008-10-24 09:35:00,3.15,3.25,3.12,3.19,23848800.0,2.8604,2.9512,2.8332,2.8968,23848800.0
2008-10-24 09:40:00,3.19,3.2,3.13,3.15,13156000.0,2.8968,2.9058,2.8423,2.8604,13156000.0
2008-10-24 09:45:00,3.15,3.28,3.14,3.25,17969600.0,2.8604,2.9785,2.8514,2.9512,17969600.0
2008-10-24 09:50:00,3.25,3.29,3.21,3.28,19504000.0,2.9512,2.9876,2.9149,2.9785,19504000.0
2008-10-24 09:55:00,3.28,3.33,3.25,3.29,13234400.0,2.9785,3.0239,2.9512,2.9876,13234400.0
2008-10-24 10:00:00,3.29,3.36,3.28,3.29,14953600.0,2.9876,3.0511,2.9785,2.9876,14953600.0
2008-10-24 10:05:00,3.29,3.31,3.23,3.25,14267200.0,2.9876,3.0057,2.9331,2.9512,14267200.0
2008-10-24 10:10:00,3.25,3.25,3.2,3.24,9533600.0,2.9512,2.9512,2.9058,2.9422,9533600.0
2008-10-24 10:15:00,3.24,3.28,3.21,3.27,11709600.0,2.9422,2.9785,2.9149,2.9694,11709600.0
2008-10-24 10:20:00,3.27,3.29,3.21,3.22,8845600.0,2.9694,2.9876,2.9149,2.924,8845600.0
2008-10-24 10:25:00,3.22,3.23,3.18,3.22,10548000.0,2.924,2.9331,2.8877,2.924,10548000.0
2008-10-24 10:30:00,3.22,3.25,3.19,3.23,6730400.0,2.924,2.9512,2.8968,2.9331,6730400.0
2008-10-24 10:35:00,3.23,3.27,3.22,3.24,9076000.0,2.9331,2.9694,2.924,2.9422,9076000.0
2008-10-24 10:40:00,3.23,3.28,3.21,3.27,7175200.0,2.9331,2.9785,2.9149,2.9694,7175200.0
2008-10-24 10:45:00,3.27,3.28,3.24,3.27,6732800.0,2.9694,2.9785,2.9422,2.9694,6732800.0
2008-10-24 10:50:00,3.27,3.32,3.27,3.3,10746400.0,2.9694,3.0148,2.9694,2.9967,10746400.0
2008-10-24 10:55:00,3.3,3.33,3.27,3.3,9063200.0,2.9967,3.0239,2.9694,2.9967,9063200.0
2008-10-24 11:00:00,3.3,3.34,3.3,3.3,9182400.0,2.9967,3.033,2.9967,2.9967,9182400.0
2008-10-24 11:05:00,3.3,3.33,3.28,3.29,7889600.0,2.9967,3.0239,2.9785,2.9876,7889600.0
2008-10-24 11:10:00,3.29,3.3,3.26,3.28,5638400.0,2.9876,2.9967,2.9603,2.9785,5638400.0
2008-10-24 11:15:00,3.28,3.31,3.27,3.3,4196800.0,2.9785,3.0057,2.9694,2.9967,4196800.0
2008-10-24 11:20:00,3.3,3.4,3.3,3.37,13616000.0,2.9967,3.0875,2.9967,3.0602,13616000.0
2008-10-24 11:25:00,3.37,3.38,3.34,3.37,10527200.0,3.0602,3.0693,3.033,3.0602,10527200.0
2008-10-24 11:30:00,3.37,3.4,3.33,3.34,8096000.0,3.0602,3.0875,3.0239,3.033,8096000.0
2008-10-24 11:35:00,3.34,3.45,3.34,3.43,12334400.0,3.033,3.1329,3.033,3.1147,12334400.0
2008-10-24 11:40:00,3.43,3.43,3.38,3.41,9027200.0,3.1147,3.1147,3.0693,3.0965,9027200.0
2008-10-24 11:45:00,3.41,3.42,3.37,3.39,6808800.0,3.0965,3.1056,3.0602,3.0784,6808800.0
2008-10-24 11:50:00,3.39,3.39,3.33,3.34,6901600.0,3.0784,3.0784,3.0239,3.033,6901600.0
2008-10-24 11:55:00,3.35,3.37,3.35,3.35,4850400.0,3.0421,3.0602,3.0421,3.0421,4850400.0
2008-10-24 12:00:00,3.35,3.35,3.31,3.34,8981600.0,3.0421,3.0421,3.0057,3.033,8981600.0
2008-10-24 12:05:00,3.34,3.37,3.33,3.36,4732000.0,3.033,3.0602,3.0239,3.0511,4732000.0
2008-10-24 12:10:00,3.36,3.4,3.35,3.38,10143200.0,3.0511,3.0875,3.0421,3.0693,10143200.0
2008-10-24 12:15:00,3.38,3.38,3.34,3.35,7112000.0,3.0693,3.0693,3.033,3.0421,7112000.0
2008-10-24 12:20:00,3.35,3.37,3.3,3.31,5447200.0,3.0421,3.0602,2.9967,3.0057,5447200.0
2008-10-24 12:25:00,3.3,3.33,3.28,3.28,7642400.0,2.9967,3.0239,2.9785,2.9785,7642400.0
2008-10-24 12:30:00,3.28,3.3,3.27,3.28,5272000.0,2.9785,2.9967,2.9694,2.9785,5272000.0
2008-10-24 12:35:00,3.28,3.31,3.28,3.3,3602400.0,2.9785,3.0057,2.9785,2.9967,3602400.0
2008-10-24 12:40:00,3.3,3.31,3.26,3.26,4192000.0,2.9967,3.0057,2.9603,2.9603,4192000.0
2008-10-24 12:45:00,3.26,3.28,3.25,3.27,3636800.0,2.9603,2.9785,2.9512,2.9694,3636800.0
2008-10-24 12:50:00,3.27,3.31,3.26,3.29,5913600.0,2.9694,3.0057,2.9603,2.9876,5913600.0
2008-10-24 12:55:00,3.29,3.32,3.28,3.29,5676800.0,2.9876,3.0148,2.9785,2.9876,5676800.0
2008-10-24 13:00:00,3.29,3.32,3.29,3.31,5141600.0,2.9876,3.0148,2.9876,3.0057,5141600.0
2008-10-24 13:05:00,3.31,3.33,3.31,3.32,4732800.0,3.0057,3.0239,3.0057,3.0148,4732800.0
2008-10-24 13:10:00,3.32,3.33,3.3,3.32,4112000.0,3.0148,3.0239,2.9967,3.0148,4112000.0
2008-10-24 13:15:00,3.32,3.39,3.3,3.37,8620000.0,3.0148,3.0784,2.9967,3.0602,8620000.0
2008-10-24 13:20:00,3.38,3.39,3.35,3.36,6831200.0,3.0693,3.0784,3.0421,3.0511,6831200.0
2008-10-24 13:25:00,3.36,3.36,3.32,3.33,4698400.0,3.0511,3.0511,3.0148,3.0239,4698400.0
2008-10-24 13:30:00,3.33,3.33,3.29,3.29,9659200.0,3.0239,3.0239,2.9876,2.9876,9659200.0
2008-10-24 13:35:00,3.29,3.31,3.27,3.28,4340000.0,2.9876,3.0057,2.9694,2.9785,4340000.0
2008-10-24 13:40:00,3.28,3.3,3.26,3.28,3417600.0,2.9785,2.9967,2.9603,2.9785,3417600.0
2008-10-24 13:45:00,3.28,3.29,3.22,3.22,10235200.0,2.9785,2.9876,2.924,2.924,10235200.0
2008-10-24 13:50:00,3.22,3.27,3.22,3.24,6103200.0,2.924,2.9694,2.924,2.9422,6103200.0
2008-10-24 13:55:00,3.24,3.27,3.21,3.21,8253600.0,2.9422,2.9694,2.9149,2.9149,8253600.0
2008-10-24 14:00:00,3.21,3.24,3.21,3.22,9524000.0,2.9149,2.9422,2.9149,2.924,9524000.0
2008-10-24 14:05:00,3.22,3.24,3.2,3.24,7627200.0,2.924,2.9422,2.9058,2.9422,7627200.0
2008-10-24 14:10:00,3.24,3.29,3.24,3.26,10651200.0,2.9422,2.9876,2.9422,2.9603,10651200.0
2008-10-24 14:15:00,3.26,3.31,3.25,3.3,9042400.0,2.9603,3.0057,2.9512,2.9967,9042400.0
2008-10-24 14:20:00,3.3,3.3,3.26,3.27,6042400.0,2.9967,2.9967,2.9603,2.9694,6042400.0
2008-10-24 14:25:00,3.27,3.28,3.22,3.27,5839200.0,2.9694,2.9785,2.924,2.9694,5839200.0
2008-10-24 14:30:00,3.27,3.36,3.27,3.34,9494400.0,2.9694,3.0511,2.9694,3.033,9494400.0
2008-10-24 14:35:00,3.34,3.35,3.31,3.34,9806400.0,3.033,3.0421,3.0057,3.033,9806400.0
2008-10-24 14:40:00,3.34,3.39,3.32,3.34,10789600.0,3.033,3.0784,3.0148,3.033,10789600.0
2008-10-24 14:45:00,3.34,3.34,3.28,3.29,9728800.0,3.033,3.033,2.9785,2.9876,9728800.0
2008-10-24 14:50:00,3.3,3.34,3.29,3.33,7411200.0,2.9967,3.033,2.9876,3.0239,7411200.0
2008-10-24 14:55:00,3.33,3.44,3.33,3.41,18955200.0,3.0239,3.1238,3.0239,3.0965,18955200.0
2008-10-24 15:00:00,3.41,3.51,3.4,3.43,31293600.0,3.0965,3.1873,3.0875,3.1147,31293600.0
2008-10-24 15:05:00,3.43,3.44,3.39,3.42,15613600.0,3.1147,3.1238,3.0784,3.1056,15613600.0
2008-10-24 15:10:00,3.42,3.47,3.38,3.4,15488800.0,3.1056,3.151,3.0693,3.0875,15488800.0
2008-10-24 15:15:00,3.39,3.43,3.35,3.36,11602400.0,3.0784,3.1147,3.0421,3.0511,11602400.0
2008-10-24 15:20:00,3.36,3.46,3.34,3.46,13515200.0,3.0511,3.1419,3.033,3.1419,13515200.0
2008-10-24 15:25:00,3.46,3.47,3.41,3.45,11923200.0,3.1419,3.151,3.0965,3.1329,11923200.0
2008-10-24 15:30:00,3.45,3.45,3.37,3.41,11783200.0,3.1329,3.1329,3.0602,3.0965,11783200.0
2008-10-24 15:35:00,3.41,3.41,3.33,3.35,11824800.0,3.0965,3.0965,3.0239,3.0421,11824800.0
2008-10-24 15:40:00,3.35,3.42,3.35,3.39,13410400.0,3.0421,3.1056,3.0421,3.0784,13410400.0
2008-10-24 15:45:00,3.4,3.45,3.38,3.44,13628000.0,3.0875,3.1329,3.0693,3.1238,13628000.0
2008-10-24 15:50:00,3.44,3.48,3.41,3.44,13532000.0,3.1238,3.1601,3.0965,3.1238,13532000.0
2008-10-24 15:55:00,3.44,3.44,3.28,3.31,22821600.0,3.1238,3.1238,2.9785,3.0057,22821600.0
2008-10-27 09:30:00,3.21,3.26,3.19,3.2,15320000.0,2.9149,2.9603,2.8968,2.9058,15320000.0
2008-10-27 09:35:00,3.2,3.28,3.17,3.25,16164800.0,2.9058,2.9785,2.8786,2.9512,16164800.0
2008-10-27 09:40:00,3.25,3.31,3.24,3.3,17044000.0,2.9512,3.0057,2.9422,2.9967,17044000.0
2008-10-27 09:45:00,3.3,3.31,3.23,3.23,16227200.0,2.9967,3.0057,2.9331,2.9331,16227200.0
2008-10-27 09:50:00,3.23,3.3,3.23,3.29,8876000.0,2.9331,2.9967,2.9331,2.9876,8876000.0
2008-10-27 09:55:00,3.29,3.32,3.28,3.3,12764000.0,2.9876,3.0148,2.9785,2.9967,12764000.0
2008-10-27 10:00:00,3.3,3.39,3.3,3.37,19172000.0,2.9967,3.0784,2.9967,3.0602,19172000.0
2008-10-27 10:05:00,3.37,3.39,3.33,3.34,17246400.0,3.0602,3.0784,3.0239,3.033,17246400.0
2008-10-27 10:10:00,3.34,3.35,3.29,3.3,9703200.0,3.033,3.0421,2.9876,2.9967,9703200.0
2008-10-27 10:15:00,3.3,3.31,3.26,3.27,10652800.0,2.9967,3.0057,2.9603,2.9694,10652800.0
2008-10-27 10:20:00,3.26,3.29,3.25,3.28,9220800.0,2.9603,2.9876,2.9512,2.9785,9220800.0
2008-10-27 10:25:00,3.27,3.31,3.27,3.27,8649600.0,2.9694,3.0057,2.9694,2.9694,8649600.0
2008-10-27 10:30:00,3.27,3.29,3.23,3.23,8717600.0,2.9694,2.9876,2.9331,2.9331,8717600.0
2008-10-27 10:35:00,3.24,3.25,3.22,3.24,7073600.0,2.9422,2.9512,2.924,2.9422,7073600.0
2008-10-27 10:40:00,3.24,3.25,3.21,3.24,7522400.0,2.9422,2.9512,2.9149,2.9422,7522400.0
2008-10-27 10:45:00,3.24,3.27,3.23,3.27,6412800.0,2.9422,2.9694,2.9331,2.9694,6412800.0
2008-10-27 10:50:00,3.26,3.29,3.24,3.24,6696800.0,2.9603,2.9876,2.9422,2.9422,6696800.0
2008-10-27 10:55:00,3.24,3.31,3.24,3.3,7226400.0,2.9422,3.0057,2.9422,2.9967,7226400.0
2008-10-27 11:00:00,3.31,3.32,3.28,3.29,5383200.0,3.0057,3.0148,2.9785,2.9876,5383200.0
2008-10-27 11:05:00,3.28,3.33,3.26,3.32,6922400.0,2.9785,3.0239,2.9603,3.0148,6922400.0
2008-10-27 11:10:00,3.32,3.38,3.31,3.37,9857600.0,3.0148,3.0693,3.0057,3.0602,9857600.0
2008-10-27 11:15:00,3.37,3.38,3.31,3.31,5978400.0,3.0602,3.0693,3.0057,3.0057,5978400.0
2008-10-27 11:20:00,3.31,3.32,3.28,3.29,6580800.0,3.0057,3.0148,2.9785,2.9876,6580800.0
2008-10-27 11:25:00,3.29,3.29,3.26,3.29,6583200.0,2.9876,2.9876,2.9603,2.9876,6583200.0
2008-10-27 11:30:00,3.29,3.29,3.25,3.26,6228800.0,2.9876,2.9876,2.9512,2.9603,6228800.0
2008-10-27 11:35:00,3.26,3.29,3.25,3.26,4795200.0,2.9603,2.9876,2.9512,2.9603,4795200.0
2008-10-27 11:40:00,3.26,3.29,3.24,3.28,5532000.0,2.9603,2.9876,2.9422,2.9785,5532000.0
2008-10-27 11:45:00,3.28,3.31,3.26,3.26,6436000.0,2.9785,3.0057,2.9603,2.9603,6436000.0
2008-10-27 11:50:00,3.26,3.29,3.25,3.28,5542400.0,2.9603,2.9876,2.9512,2.9785,5542400.0
2008-10-27 11:55:00,3.27,3.29,3.25,3.28,4463200.0,2.9694,2.9876,2.9512,2.9785,4463200.0
2008-10-27 12:00:00,3.28,3.32,3.28,3.31,7328000.0,2.9785,3.0148,2.9785,3.0057,7328000.0
2008-10-27 12:05:00,3.31,3.35,3.29,3.34,6280800.0,3.0057,3.0421,2.9876,3.033,6280800.0
2008-10-27 12:10:00,3.34,3.36,3.34,3.36,6852000.0,3.033,3.0511,3.033,3.0511,6852000.0
2008-10-27 12:15:00,3.35,3.35,3.31,3.32,5360000.0,3.0421,3.0421,3.0057,3.0148,5360000.0
2008-10-27 12:20:00,3.32,3.33,3.3,3.31,2627200.0,3.0148,3.0239,2.9967,3.0057,2627200.0
2008-10-27 12:25:00,3.31,3.34,3.29,3.3,5520000.0,3.0057,3.033,2.9876,2.9967,5520000.0
2008-10-27 12:30:00,3.3,3.34,3.28,3.34,3927200.0,2.9967,3.033,2.9785,3.033,3927200.0
2008-10-27 12:35:00,3.34,3.36,3.32,3.35,4064800.0,3.033,3.0511,3.0148,3.0421,4064800.0
2008-10-27 12:40:00,3.35,3.38,3.33,3.36,8640000.0,3.0421,3.0693,3.0239,3.0511,8640000.0
2008-10-27 12:45:00,3.36,3.37,3.33,3.35,5641600.0,3.0511,3.0602,3.0239,3.0421,5641600.0
2008-10-27 12:50:00,3.35,3.39,3.34,3.38,11969600.0,3.0421,3.0784,3.033,3.0693,11969600.0
2008-10-27 12:55:00,3.38,3.42,3.37,3.41,12557600.0,3.0693,3.1056,3.0602,3.0965,12557600.0
2008-10-27 13:00:00,3.41,3.42,3.38,3.39,9983200.0,3.0965,3.1056,3.0693,3.0784,9983200.0
2008-10-27 13:05:00,3.4,3.4,3.36,3.37,7432800.0,3.0875,3.0875,3.0511,3.0602,7432800.0
2008-10-27 13:10:00,3.37,3.38,3.35,3.37,6208800.0,3.0602,3.0693,3.0421,3.0602,6208800.0
2008-10-27 13:15:00,3.37,3.39,3.36,3.38,4760800.0,3.0602,3.0784,3.0511,3.0693,4760800.0
2008-10-27 13:20:00,3.38,3.42,3.38,3.41,6871200.0,3.0693,3.1056,3.0693,3.0965,6871200.0
2008-10-27 13:25:00,3.41,3.43,3.4,3.43,7700000.0,3.0965,3.1147,3.0875,3.1147,7700000.0
2008-10-27 13:30:00,3.43,3.45,3.42,3.44,7119200.0,3.1147,3.1329,3.1056,3.1238,7119200.0
2008-10-27 13:35:00,3.44,3.44,3.41,3.42,3857600.0,3.1238,3.1238,3.0965,3.1056,3857600.0
2008-10-27 13:40:00,3.42,3.46,3.42,3.46,8815200.0,3.1056,3.1419,3.1056,3.1419,8815200.0
2008-10-27 13:45:00,3.46,3.47,3.43,3.45,8069600.0,3.1419,3.151,3.1147,3.1329,8069600.0
2008-10-27 13:50:00,3.45,3.45,3.41,3.41,4684000.0,3.1329,3.1329,3.0965,3.0965,4684000.0
2008-10-27 13:55:00,3.41,3.42,3.39,3.4,5125600.0,3.0965,3.1056,3.0784,3.0875,5125600.0
2008-10-27 14:00:00,3.4,3.42,3.38,3.39,4735200.0,3.0875,3.1056,3.0693,3.0784,4735200.0
2008-10-27 14:05:00,3.39,3.41,3.38,3.41,5396000.0,3.0784,3.0965,3.0693,3.0965,5396000.0
2008-10-27 14:10:00,3.41,3.41,3.36,3.37,7508000.0,3.0965,3.0965,3.0511,3.0602,7508000.0
2008-10-27 14:15:00,3.38,3.38,3.35,3.36,4276800.0,3.0693,3.0693,3.0421,3.0511,4276800.0
2008-10-27 14:20:00,3.36,3.38,3.33,3.35,8708800.0,3.0511,3.0693,3.0239,3.0421,8708800.0
2008-10-27 14:25:00,3.35,3.36,3.31,3.31,6965600.0,3.0421,3.0511,3.0057,3.0057,6965600.0
2008-10-27 14:30:00,3.31,3.33,3.29,3.3,9417600.0,3.0057,3.0239,2.9876,2.9967,9417600.0
2008-10-27 14:35:00,3.3,3.33,3.3,3.31,5655200.0,2.9967,3.0239,2.9967,3.0057,5655200.0
2008-10-27 14:40:00,3.31,3.35,3.29,3.33,6606400.0,3.0057,3.0421,2.9876,3.0239,6606400.0
2008-10-27 14:45:00,3.33,3.34,3.31,3.31,4240000.0,3.0239,3.033,3.0057,3.0057,4240000.0
2008-10-27 14:50:00,3.31,3.32,3.27,3.3,8766400.0,3.0057,3.0148,2.9694,2.9967,8766400.0
2008-10-27 14:55:00,3.3,3.31,3.26,3.26,7311200.0,2.9967,3.0057,2.9603,2.9603,7311200.0
2008-10-27 15:00:00,3.26,3.29,3.26,3.27,6339200.0,2.9603,2.9876,2.9603,2.9694,6339200.0
2008-10-27 15:05:00,3.27,3.31,3.27,3.3,7016000.0,2.9694,3.0057,2.9694,2.9967,7016000.0
2008-10-27 15:10:00,3.3,3.33,3.3,3.32,10005600.0,2.9967,3.0239,2.9967,3.0148,10005600.0
2008-10-27 15:15:00,3.32,3.35,3.3,3.31,7520000.0,3.0148,3.0421,2.9967,3.0057,7520000.0
2008-10-27 15:20:00,3.31,3.33,3.27,3.28,6823200.0,3.0057,3.0239,2.9694,2.9785,6823200.0
2008-10-27 15:25:00,3.28,3.31,3.27,3.3,8578400.0,2.9785,3.0057,2.9694,2.9967,8578400.0
2008-10-27 15:30:00,3.3,3.34,3.3,3.31,11141600.0,2.9967,3.033,2.9967,3.0057,11141600.0
2008-10-27 15:35:00,3.31,3.33,3.27,3.3,6989600.0,3.0057,3.0239,2.9694,2.9967,6989600.0
2008-10-27 15:40:00,3.3,3.3,3.27,3.27,6437600.0,2.9967,2.9967,2.9694,2.9694,6437600.0
2008-10-27 15:45:00,3.27,3.28,3.24,3.28,9070400.0,2.9694,2.9785,2.9422,2.9785,9070400.0
2008-10-27 15:50:00,3.28,3.29,3.2,3.2,10692800.0,2.9785,2.9876,2.9058,2.9058,10692800.0
2008-10-27 15:55:00,3.2,3.2,3.1,3.13,23080000.0,2.9058,2.9058,2.815,2.8423,23080000.0
2008-10-28 09:30:00,3.3,3.35,3.3,3.32,20999200.0,2.9967,3.0421,2.9967,3.0148,20999200.0
2008-10-28 09:35:00,3.31,3.32,3.27,3.28,10307200.0,3.0057,3.0148,2.9694,2.9785,10307200.0
2008-10-28 09:40:00,3.28,3.33,3.28,3.32,12154400.0,2.9785,3.0239,2.9785,3.0148,12154400.0
2008-10-28 09:45:00,3.31,3.37,3.31,3.35,16660000.0,3.0057,3.0602,3.0057,3.0421,16660000.0
2008-10-28 09:50:00,3.35,3.36,3.32,3.35,10774400.0,3.0421,3.0511,3.0148,3.0421,10774400.0
2008-10-28 09:55:00,3.35,3.37,3.33,3.34,8144800.0,3.0421,3.0602,3.0239,3.033,8144800.0
2008-10-28 10:00:00,3.34,3.34,3.26,3.28,26082400.0,3.033,3.033,2.9603,2.9785,26082400.0
2008-10-28 10:05:00,3.28,3.3,3.25,3.27,15288000.0,2.9785,2.9967,2.9512,2.9694,15288000.0
2008-10-28 10:10:00,3.27,3.29,3.25,3.28,7640000.0,2.9694,2.9876,2.9512,2.9785,7640000.0
2008-10-28 10:15:00,3.28,3.28,3.23,3.25,11595200.0,2.9785,2.9785,2.9331,2.9512,11595200.0
2008-10-28 10:20:00,3.25,3.27,3.23,3.24,8077600.0,2.9512,2.9694,2.9331,2.9422,8077600.0
2008-10-28 10:25:00,3.24,3.27,3.23,3.23,8482400.0,2.9422,2.9694,2.9331,2.9331,8482400.0
2008-10-28 10:30:00,3.23,3.25,3.22,3.22,7580800.0,2.9331,2.9512,2.924,2.924,7580800.0
2008-10-28 10:35:00,3.22,3.25,3.19,3.2,8412800.0,2.924,2.9512,2.8968,2.9058,8412800.0
2008-10-28 10:40:00,3.19,3.2,3.15,3.18,17122400.0,2.8968,2.9058,2.8604,2.8877,17122400.0
2008-10-28 10:45:00,3.18,3.2,3.16,3.18,6507200.0,2.8877,2.9058,2.8695,2.8877,6507200.0
2008-10-28 10:50:00,3.19,3.19,3.13,3.13,11193600.0,2.8968,2.8968,2.8423,2.8423,11193600.0
2008-10-28 10:55:00,3.13,3.14,3.09,3.11,14908800.0,2.8423,2.8514,2.806,2.8241,14908800.0
2008-10-28 11:00:00,3.11,3.16,3.11,3.15,19188800.0,2.8241,2.8695,2.8241,2.8604,19188800.0
2008-10-28 11:05:00,3.15,3.17,3.13,3.13,13167200.0,2.8604,2.8786,2.8423,2.8423,13167200.0
2008-10-28 11:10:00,3.13,3.17,3.13,3.17,8224800.0,2.8423,2.8786,2.8423,2.8786,8224800.0
2008-10-28 11:15:00,3.17,3.19,3.16,3.19,13328800.0,2.8786,2.8968,2.8695,2.8968,13328800.0
2008-10-28 11:20:00,3.18,3.19,3.14,3.15,7011200.0,2.8877,2.8968,2.8514,2.8604,7011200.0
2008-10-28 11:25:00,3.15,3.18,3.14,3.18,6396800.0,2.8604,2.8877,2.8514,2.8877,6396800.0
2008-10-28 11:30:00,3.18,3.23,3.17,3.22,10411200.0,2.8877,2.9331,2.8786,2.924,10411200.0
2008-10-28 11:35:00,3.22,3.23,3.21,3.22,11294400.0,2.924,2.9331,2.9149,2.924,11294400.0
2008-10-28 11:40:00,3.22,3.25,3.2,3.23,8118400.0,2.924,2.9512,2.9058,2.9331,8118400.0
2008-10-28 11:45:00,3.23,3.23,3.2,3.2,4478400.0,2.9331,2.9331,2.9058,2.9058,4478400.0
2008-10-28 11:50:00,3.2,3.21,3.18,3.19,5239200.0,2.9058,2.9149,2.8877,2.8968,5239200.0
2008-10-28 11:55:00,3.19,3.21,3.18,3.19,4664800.0,2.8968,2.9149,2.8877,2.8968,4664800.0
2008-10-28 12:00:00,3.19,3.19,3.17,3.18,6296000.0,2.8968,2.8968,2.8786,2.8877,6296000.0
2008-10-28 12:05:00,3.18,3.21,3.17,3.21,4447200.0,2.8877,2.9149,2.8786,2.9149,4447200.0
2008-10-28 12:10:00,3.21,3.22,3.2,3.22,4744000.0,2.9149,2.924,2.9058,2.924,4744000.0
2008-10-28 12:15:00,3.22,3.23,3.22,3.22,4855200.0,2.924,2.9331,2.924,2.924,4855200.0
2008-10-28 12:20:00,3.22,3.22,3.2,3.21,2991200.0,2.924,2.924,2.9058,2.9149,2991200.0
2008-10-28 12:25:00,3.21,3.21,3.19,3.19,3196800.0,2.9149,2.9149,2.8968,2.8968,3196800.0
2008-10-28 12:30:00,3.2,3.23,3.19,3.22,6182400.0,2.9058,2.9331,2.8968,2.924,6182400.0
2008-10-28 12:35:00,3.22,3.23,3.21,3.21,4951200.0,2.924,2.9331,2.9149,2.9149,4951200.0
2008-10-28 12:40:00,3.22,3.24,3.21,3.23,5202400.0,2.924,2.9422,2.9149,2.9331,5202400.0
2008-10-28 12:45:00,3.24,3.26,3.23,3.25,5680000.0,2.9422,2.9603,2.9331,2.9512,5680000.0
2008-10-28 12:50:00,3.25,3.27,3.24,3.25,7253600.0,2.9512,2.9694,2.9422,2.9512,7253600.0
2008-10-28 12:55:00,3.25,3.27,3.24,3.26,4866400.0,2.9512,2.9694,2.9422,2.9603,4866400.0
2008-10-28 13:00:00,3.26,3.26,3.25,3.26,4460800.0,2.9603,2.9603,2.9512,2.9603,4460800.0
2008-10-28 13:05:00,3.26,3.31,3.26,3.29,12430400.0,2.9603,3.0057,2.9603,2.9876,12430400.0
2008-10-28 13:10:00,3.29,3.32,3.29,3.31,8348000.0,2.9876,3.0148,2.9876,3.0057,8348000.0
2008-10-28 13:15:00,3.31,3.31,3.29,3.29,5259200.0,3.0057,3.0057,2.9876,2.9876,5259200.0
2008-10-28 13:20:00,3.29,3.31,3.29,3.29,4265600.0,2.9876,3.0057,2.9876,2.9876,4265600.0
2008-10-28 13:25:00,3.29,3.3,3.27,3.28,4993600.0,2.9876,2.9967,2.9694,2.9785,4993600.0
2008-10-28 13:30:00,3.28,3.29,3.27,3.28,3834400.0,2.9785,2.9876,2.9694,2.9785,3834400.0
2008-10-28 13:35:00,3.28,3.28,3.25,3.25,3477600.0,2.9785,2.9785,2.9512,2.9512,3477600.0
2008-10-28 13:40:00,3.25,3.27,3.24,3.25,4452800.0,2.9512,2.9694,2.9422,2.9512,4452800.0
2008-10-28 13:45:00,3.25,3.26,3.25,3.25,3292000.0,2.9512,2.9603,2.9512,2.9512,3292000.0
2008-10-28 13:50:00,3.25,3.25,3.21,3.23,7882400.0,2.9512,2.9512,2.9149,2.9331,7882400.0
2008-10-28 13:55:00,3.23,3.23,3.19,3.21,6084000.0,2.9331,2.9331,2.8968,2.9149,6084000.0
2008-10-28 14:00:00,3.21,3.23,3.21,3.22,4851200.0,2.9149,2.9331,2.9149,2.924,4851200.0
2008-10-28 14:05:00,3.22,3.25,3.22,3.23,6606400.0,2.924,2.9512,2.924,2.9331,6606400.0
2008-10-28 14:10:00,3.23,3.28,3.23,3.28,6755200.0,2.9331,2.9785,2.9331,2.9785,6755200.0
2008-10-28 14:15:00,3.28,3.29,3.27,3.27,5192800.0,2.9785,2.9876,2.9694,2.9694,5192800.0
2008-10-28 14:20:00,3.27,3.32,3.27,3.32,8596000.0,2.9694,3.0148,2.9694,3.0148,8596000.0
2008-10-28 14:25:00,3.32,3.34,3.3,3.33,8240000.0,3.0148,3.033,2.9967,3.0239,8240000.0
2008-10-28 14:30:00,3.33,3.38,3.33,3.37,14853600.0,3.0239,3.0693,3.0239,3.0602,14853600.0
2008-10-28 14:35:00,3.37,3.37,3.34,3.35,9506400.0,3.0602,3.0602,3.033,3.0421,9506400.0
2008-10-28 14:40:00,3.35,3.42,3.34,3.41,13623200.0,3.0421,3.1056,3.033,3.0965,13623200.0
2008-10-28 14:45:00,3.41,3.43,3.39,3.41,13892800.0,3.0965,3.1147,3.0784,3.0965,13892800.0
2008-10-28 14:50:00,3.41,3.47,3.4,3.47,23396000.0,3.0965,3.151,3.0875,3.151,23396000.0
2008-10-28 14:55:00,3.46,3.49,3.45,3.46,18396800.0,3.1419,3.1692,3.1329,3.1419,18396800.0
2008-10-28 15:00:00,3.46,3.48,3.44,3.45,14066400.0,3.1419,3.1601,3.1238,3.1329,14066400.0
2008-10-28 15:05:00,3.45,3.46,3.41,3.42,14465600.0,3.1329,3.1419,3.0965,3.1056,14465600.0
2008-10-28 15:10:00,3.42,3.47,3.42,3.46,13191200.0,3.1056,3.151,3.1056,3.1419,13191200.0
2008-10-28 15:15:00,3.46,3.51,3.44,3.5,17792800.0,3.1419,3.1873,3.1238,3.1783,17792800.0
2008-10-28 15:20:00,3.5,3.58,3.5,3.56,27260800.0,3.1783,3.2509,3.1783,3.2328,27260800.0
2008-10-28 15:25:00,3.56,3.59,3.54,3.57,28752000.0,3.2328,3.26,3.2146,3.2418,28752000.0
2008-10-28 15:30:00,3.57,3.58,3.5,3.56,18937600.0,3.2418,3.2509,3.1783,3.2328,18937600.0
2008-10-28 15:35:00,3.56,3.63,3.55,3.6,41484800.0,3.2328,3.2963,3.2237,3.2691,41484800.0
2008-10-28 15:40:00,3.6,3.64,3.6,3.63,21507200.0,3.2691,3.3054,3.2691,3.2963,21507200.0
2008-10-28 15:45:00,3.63,3.65,3.6,3.64,20756800.0,3.2963,3.3145,3.2691,3.3054,20756800.0
2008-10-28 15:50:00,3.64,3.67,3.63,3.67,20493600.0,3.3054,3.3326,3.2963,3.3326,20493600.0
2008-10-28 15:55:00,3.67,3.79,3.67,3.77,31816800.0,3.3326,3.4416,3.3326,3.4234,31816800.0
2008-10-29 09:30:00,3.76,3.76,3.7,3.74,13593600.0,3.4144,3.4144,3.3599,3.3962,13593600.0
2008-10-29 09:35:00,3.74,3.74,3.68,3.71,13911200.0,3.3962,3.3962,3.3417,3.369,13911200.0
2008-10-29 09:40:00,3.71,3.78,3.7,3.77,13684800.0,3.369,3.4325,3.3599,3.4234,13684800.0
2008-10-29 09:45:00,3.77,3.78,3.74,3.76,16282400.0,3.4234,3.4325,3.3962,3.4144,16282400.0
2008-10-29 09:50:00,3.77,3.77,3.71,3.73,13053600.0,3.4234,3.4234,3.369,3.3871,13053600.0
2008-10-29 09:55:00,3.72,3.77,3.72,3.73,11008000.0,3.378,3.4234,3.378,3.3871,11008000.0
2008-10-29 10:00:00,3.73,3.74,3.7,3.74,9924000.0,3.3871,3.3962,3.3599,3.3962,9924000.0
2008-10-29 10:05:00,3.73,3.8,3.73,3.79,9927200.0,3.3871,3.4507,3.3871,3.4416,9927200.0
2008-10-29 10:10:00,3.8,3.82,3.78,3.81,14410400.0,3.4507,3.4689,3.4325,3.4598,14410400.0
2008-10-29 10:15:00,3.81,3.84,3.81,3.82,16708000.0,3.4598,3.487,3.4598,3.4689,16708000.0
2008-10-29 10:20:00,3.81,3.83,3.8,3.81,11434400.0,3.4598,3.4779,3.4507,3.4598,11434400.0
2008-10-29 10:25:00,3.81,3.84,3.8,3.8,8002400.0,3.4598,3.487,3.4507,3.4507,8002400.0
2008-10-29 10:30:00,3.81,3.82,3.77,3.78,7785600.0,3.4598,3.4689,3.4234,3.4325,7785600.0
2008-10-29 10:35:00,3.78,3.79,3.74,3.75,11336000.0,3.4325,3.4416,3.3962,3.4053,11336000.0
2008-10-29 10:40:00,3.75,3.76,3.72,3.74,11429600.0,3.4053,3.4144,3.378,3.3962,11429600.0
2008-10-29 10:45:00,3.74,3.75,3.72,3.73,8984000.0,3.3962,3.4053,3.378,3.3871,8984000.0
2008-10-29 10:50:00,3.73,3.76,3.71,3.71,8645600.0,3.3871,3.4144,3.369,3.369,8645600.0
2008-10-29 10:55:00,3.71,3.73,3.7,3.72,9103200.0,3.369,3.3871,3.3599,3.378,9103200.0
2008-10-29 11:00:00,3.72,3.74,3.7,3.74,6760000.0,3.378,3.3962,3.3599,3.3962,6760000.0
2008-10-29 11:05:00,3.74,3.76,3.73,3.74,6567200.0,3.3962,3.4144,3.3871,3.3962,6567200.0
2008-10-29 11:10:00,3.74,3.75,3.72,3.75,4976000.0,3.3962,3.4053,3.378,3.4053,4976000.0
2008-10-29 11:15:00,3.75,3.77,3.71,3.77,5926400.0,3.4053,3.4234,3.369,3.4234,5926400.0
2008-10-29 11:20:00,3.77,3.78,3.76,3.78,6526400.0,3.4234,3.4325,3.4144,3.4325,6526400.0
2008-10-29 11:25:00,3.77,3.79,3.76,3.77,8245600.0,3.4234,3.4416,3.4144,3.4234,8245600.0
2008-10-29 11:30:00,3.77,3.79,3.76,3.78,4700800.0,3.4234,3.4416,3.4144,3.4325,4700800.0
2008-10-29 11:35:00,3.78,3.79,3.77,3.78,5333600.0,3.4325,3.4416,3.4234,3.4325,5333600.0
2008-10-29 11:40:00,3.79,3.79,3.76,3.77,3626400.0,3.4416,3.4416,3.4144,3.4234,3626400.0
2008-10-29 11:45:00,3.77,3.79,3.76,3.79,5532000.0,3.4234,3.4416,3.4144,3.4416,5532000.0
2008-10-29 11:50:00,3.79,3.8,3.77,3.8,6312800.0,3.4416,3.4507,3.4234,3.4507,6312800.0
2008-10-29 11:55:00,3.8,3.81,3.79,3.8,8444800.0,3.4507,3.4598,3.4416,3.4507,8444800.0
2008-10-29 12:00:00,3.8,3.81,3.78,3.78,5821600.0,3.4507,3.4598,3.4325,3.4325,5821600.0
2008-10-29 12:05:00,3.78,3.79,3.77,3.78,4844000.0,3.4325,3.4416,3.4234,3.4325,4844000.0
2008-10-29 12:10:00,3.78,3.79,3.77,3.78,2039200.0,3.4325,3.4416,3.4234,3.4325,2039200.0
2008-10-29 12:15:00,3.78,3.78,3.77,3.78,3828800.0,3.4325,3.4325,3.4234,3.4325,3828800.0
2008-10-29 12:20:00,3.78,3.83,3.78,3.82,4516800.0,3.4325,3.4779,3.4325,3.4689,4516800.0
2008-10-29 12:25:00,3.81,3.83,3.81,3.83,4611200.0,3.4598,3.4779,3.4598,3.4779,4611200.0
2008-10-29 12:30:00,3.83,3.87,3.83,3.87,15432000.0,3.4779,3.5143,3.4779,3.5143,15432000.0
2008-10-29 12:35:00,3.87,3.9,3.86,3.87,16619200.0,3.5143,3.5415,3.5052,3.5143,16619200.0
2008-10-29 12:40:00,3.87,3.87,3.84,3.84,9084000.0,3.5143,3.5143,3.487,3.487,9084000.0
2008-10-29 12:45:00,3.84,3.86,3.84,3.86,6449600.0,3.487,3.5052,3.487,3.5052,6449600.0
2008-10-29 12:50:00,3.86,3.87,3.85,3.85,5057600.0,3.5052,3.5143,3.4961,3.4961,5057600.0
2008-10-29 12:55:00,3.85,3.87,3.82,3.83,4579200.0,3.4961,3.5143,3.4689,3.4779,4579200.0
2008-10-29 13:00:00,3.83,3.85,3.82,3.84,2827200.0,3.4779,3.4961,3.4689,3.487,2827200.0
2008-10-29 13:05:00,3.84,3.85,3.82,3.83,4270400.0,3.487,3.4961,3.4689,3.4779,4270400.0
2008-10-29 13:10:00,3.83,3.84,3.82,3.83,6016800.0,3.4779,3.487,3.4689,3.4779,6016800.0
2008-10-29 13:15:00,3.83,3.84,3.81,3.82,4570400.0,3.4779,3.487,3.4598,3.4689,4570400.0
2008-10-29 13:20:00,3.82,3.85,3.81,3.85,3497600.0,3.4689,3.4961,3.4598,3.4961,3497600.0
2008-10-29 13:25:00,3.85,3.86,3.84,3.84,3665600.0,3.4961,3.5052,3.487,3.487,3665600.0
2008-10-29 13:30:00,3.84,3.89,3.84,3.89,10884800.0,3.487,3.5324,3.487,3.5324,10884800.0
2008-10-29 13:35:00,3.89,3.92,3.88,3.89,8064800.0,3.5324,3.5597,3.5233,3.5324,8064800.0
2008-10-29 13:40:00,3.89,3.9,3.88,3.88,3722400.0,3.5324,3.5415,3.5233,3.5233,3722400.0
2008-10-29 13:45:00,3.88,3.9,3.88,3.89,4080800.0,3.5233,3.5415,3.5233,3.5324,4080800.0
2008-10-29 13:50:00,3.89,3.91,3.89,3.9,5168800.0,3.5324,3.5506,3.5324,3.5415,5168800.0
2008-10-29 13:55:00,3.91,3.91,3.85,3.85,7232000.0,3.5506,3.5506,3.4961,3.4961,7232000.0
2008-10-29 14:00:00,3.85,3.88,3.83,3.84,5276000.0,3.4961,3.5233,3.4779,3.487,5276000.0
2008-10-29 14:05:00,3.84,3.85,3.82,3.83,7691200.0,3.487,3.4961,3.4689,3.4779,7691200.0
2008-10-29 14:10:00,3.83,3.88,3.82,3.86,9835200.0,3.4779,3.5233,3.4689,3.5052,9835200.0
2008-10-29 14:15:00,3.86,3.88,3.74,3.84,21568000.0,3.5052,3.5233,3.3962,3.487,21568000.0
2008-10-29 14:20:00,3.84,3.89,3.74,3.77,31333600.0,3.487,3.5324,3.3962,3.4234,31333600.0
2008-10-29 14:25:00,3.77,3.81,3.72,3.78,25230400.0,3.4234,3.4598,3.378,3.4325,25230400.0
2008-10-29 14:30:00,3.79,3.79,3.69,3.7,23172800.0,3.4416,3.4416,3.3508,3.3599,23172800.0
2008-10-29 14:35:00,3.71,3.78,3.7,3.78,16321600.0,3.369,3.4325,3.3599,3.4325,16321600.0
2008-10-29 14:40:00,3.78,3.84,3.78,3.81,19062400.0,3.4325,3.487,3.4325,3.4598,19062400.0
2008-10-29 14:45:00,3.81,3.86,3.79,3.85,14488000.0,3.4598,3.5052,3.4416,3.4961,14488000.0
2008-10-29 14:50:00,3.85,3.85,3.76,3.77,12997600.0,3.4961,3.4961,3.4144,3.4234,12997600.0
2008-10-29 14:55:00,3.77,3.84,3.77,3.82,10753600.0,3.4234,3.487,3.4234,3.4689,10753600.0
2008-10-29 15:00:00,3.82,3.84,3.77,3.79,10957600.0,3.4689,3.487,3.4234,3.4416,10957600.0
2008-10-29 15:05:00,3.79,3.83,3.77,3.8,10948000.0,3.4416,3.4779,3.4234,3.4507,10948000.0
2008-10-29 15:10:00,3.8,3.86,3.78,3.86,8850400.0,3.4507,3.5052,3.4325,3.5052,8850400.0
2008-10-29 15:15:00,3.86,3.96,3.84,3.96,31068800.0,3.5052,3.596,3.487,3.596,31068800.0
2008-10-29 15:20:00,3.96,4.02,3.96,4.0,29720800.0,3.596,3.6505,3.596,3.6323,29720800.0
2008-10-29 15:25:00,4.0,4.04,3.96,3.96,21707200.0,3.6323,3.6686,3.596,3.596,21707200.0
2008-10-29 15:30:00,3.96,4.01,3.9,3.9,36219200.0,3.596,3.6414,3.5415,3.5415,36219200.0
2008-10-29 15:35:00,3.9,3.95,3.9,3.93,16349600.0,3.5415,3.5869,3.5415,3.5687,16349600.0
2008-10-29 15:40:00,3.93,3.99,3.93,3.97,16440800.0,3.5687,3.6232,3.5687,3.6051,16440800.0
2008-10-29 15:45:00,3.97,4.04,3.95,4.0,23595200.0,3.6051,3.6686,3.5869,3.6323,23595200.0
2008-10-29 15:50:00,4.0,4.01,3.78,3.83,41948800.0,3.6323,3.6414,3.4325,3.4779,41948800.0
2008-10-29 15:55:00,3.83,3.86,3.63,3.65,26028000.0,3.4779,3.5052,3.2963,3.3145,26028000.0
2008-10-30 09:30:00,3.93,3.97,3.92,3.95,16400000.0,3.5687,3.6051,3.5597,3.5869,16400000.0
2008-10-30 09:35:00,3.95,3.95,3.91,3.91,16753600.0,3.5869,3.5869,3.5506,3.5506,16753600.0
2008-10-30 09:40:00,3.91,3.95,3.89,3.94,11332800.0,3.5506,3.5869,3.5324,3.5778,11332800.0
2008-10-30 09:45:00,3.94,3.98,3.94,3.94,12315200.0,3.5778,3.6141,3.5778,3.5778,12315200.0
2008-10-30 09:50:00,3.94,3.94,3.9,3.91,13392800.0,3.5778,3.5778,3.5415,3.5506,13392800.0
2008-10-30 09:55:00,3.91,3.92,3.88,3.91,10564000.0,3.5506,3.5597,3.5233,3.5506,10564000.0
2008-10-30 10:00:00,3.9,3.92,3.88,3.92,11969600.0,3.5415,3.5597,3.5233,3.5597,11969600.0
2008-10-30 10:05:00,3.92,3.95,3.92,3.93,12884800.0,3.5597,3.5869,3.5597,3.5687,12884800.0
2008-10-30 10:10:00,3.93,3.95,3.9,3.9,6690400.0,3.5687,3.5869,3.5415,3.5415,6690400.0
2008-10-30 10:15:00,3.9,3.91,3.86,3.86,8818400.0,3.5415,3.5506,3.5052,3.5052,8818400.0
2008-10-30 10:20:00,3.86,3.88,3.85,3.87,5632800.0,3.5052,3.5233,3.4961,3.5143,5632800.0
2008-10-30 10:25:00,3.88,3.89,3.84,3.84,9836800.0,3.5233,3.5324,3.487,3.487,9836800.0
2008-10-30 10:30:00,3.84,3.87,3.83,3.86,9503200.0,3.487,3.5143,3.4779,3.5052,9503200.0
2008-10-30 10:35:00,3.86,3.86,3.81,3.83,10027200.0,3.5052,3.5052,3.4598,3.4779,10027200.0
2008-10-30 10:40:00,3.83,3.83,3.78,3.8,14243200.0,3.4779,3.4779,3.4325,3.4507,14243200.0
2008-10-30 10:45:00,3.8,3.83,3.8,3.82,10656800.0,3.4507,3.4779,3.4507,3.4689,10656800.0
2008-10-30 10:50:00,3.82,3.85,3.81,3.85,8543200.0,3.4689,3.4961,3.4598,3.4961,8543200.0
2008-10-30 10:55:00,3.85,3.86,3.83,3.83,6376000.0,3.4961,3.5052,3.4779,3.4779,6376000.0
2008-10-30 11:00:00,3.83,3.89,3.83,3.88,9316000.0,3.4779,3.5324,3.4779,3.5233,9316000.0
2008-10-30 11:05:00,3.88,3.88,3.85,3.86,7316000.0,3.5233,3.5233,3.4961,3.5052,7316000.0
2008-10-30 11:10:00,3.87,3.88,3.85,3.87,6891200.0,3.5143,3.5233,3.4961,3.5143,6891200.0
2008-10-30 11:15:00,3.87,3.88,3.8,3.83,10269600.0,3.5143,3.5233,3.4507,3.4779,10269600.0
2008-10-30 11:20:00,3.82,3.84,3.82,3.82,5613600.0,3.4689,3.487,3.4689,3.4689,5613600.0
2008-10-30 11:25:00,3.82,3.82,3.79,3.8,7698400.0,3.4689,3.4689,3.4416,3.4507,7698400.0
2008-10-30 11:30:00,3.8,3.82,3.77,3.78,11361600.0,3.4507,3.4689,3.4234,3.4325,11361600.0
2008-10-30 11:35:00,3.78,3.79,3.75,3.78,8504000.0,3.4325,3.4416,3.4053,3.4325,8504000.0
2008-10-30 11:40:00,3.78,3.79,3.76,3.79,7949600.0,3.4325,3.4416,3.4144,3.4416,7949600.0
2008-10-30 11:45:00,3.79,3.8,3.73,3.75,10620800.0,3.4416,3.4507,3.3871,3.4053,10620800.0
2008-10-30 11:50:00,3.75,3.76,3.7,3.71,11643200.0,3.4053,3.4144,3.3599,3.369,11643200.0
2008-10-30 11:55:00,3.71,3.75,3.71,3.73,9572000.0,3.369,3.4053,3.369,3.3871,9572000.0
2008-10-30 12:00:00,3.73,3.78,3.72,3.78,10792800.0,3.3871,3.4325,3.378,3.4325,10792800.0
2008-10-30 12:05:00,3.78,3.79,3.75,3.76,6895200.0,3.4325,3.4416,3.4053,3.4144,6895200.0
2008-10-30 12:10:00,3.76,3.77,3.74,3.77,5957600.0,3.4144,3.4234,3.3962,3.4234,5957600.0
2008-10-30 12:15:00,3.77,3.78,3.75,3.77,5416000.0,3.4234,3.4325,3.4053,3.4234,5416000.0
2008-10-30 12:20:00,3.77,3.8,3.77,3.78,3908000.0,3.4234,3.4507,3.4234,3.4325,3908000.0
2008-10-30 12:25:00,3.78,3.78,3.75,3.78,3022400.0,3.4325,3.4325,3.4053,3.4325,3022400.0
2008-10-30 12:30:00,3.78,3.83,3.77,3.82,8033600.0,3.4325,3.4779,3.4234,3.4689,8033600.0
2008-10-30 12:35:00,3.82,3.83,3.81,3.82,5760000.0,3.4689,3.4779,3.4598,3.4689,5760000.0
2008-10-30 12:40:00,3.82,3.83,3.8,3.81,5224800.0,3.4689,3.4779,3.4507,3.4598,5224800.0
2008-10-30 12:45:00,3.81,3.82,3.79,3.82,7352800.0,3.4598,3.4689,3.4416,3.4689,7352800.0
2008-10-30 12:50:00,3.82,3.82,3.8,3.81,2740000.0,3.4689,3.4689,3.4507,3.4598,2740000.0
2008-10-30 12:55:00,3.81,3.81,3.77,3.78,6121600.0,3.4598,3.4598,3.4234,3.4325,6121600.0
2008-10-30 13:00:00,3.78,3.79,3.76,3.79,7000000.0,3.4325,3.4416,3.4144,3.4416,7000000.0
2008-10-30 13:05:00,3.79,3.83,3.79,3.83,4647200.0,3.4416,3.4779,3.4416,3.4779,4647200.0
2008-10-30 13:10:00,3.83,3.86,3.82,3.85,10164000.0,3.4779,3.5052,3.4689,3.4961,10164000.0
2008-10-30 13:15:00,3.85,3.87,3.84,3.85,5268000.0,3.4961,3.5143,3.487,3.4961,5268000.0
2008-10-30 13:20:00,3.85,3.86,3.82,3.82,4974400.0,3.4961,3.5052,3.4689,3.4689,4974400.0
2008-10-30 13:25:00,3.83,3.84,3.79,3.8,4533600.0,3.4779,3.487,3.4416,3.4507,4533600.0
2008-10-30 13:30:00,3.8,3.82,3.8,3.81,3345600.0,3.4507,3.4689,3.4507,3.4598,3345600.0
2008-10-30 13:35:00,3.81,3.84,3.8,3.83,3804800.0,3.4598,3.487,3.4507,3.4779,3804800.0
2008-10-30 13:40:00,3.83,3.83,3.77,3.78,3706400.0,3.4779,3.4779,3.4234,3.4325,3706400.0
2008-10-30 13:45:00,3.78,3.79,3.78,3.79,2060000.0,3.4325,3.4416,3.4325,3.4416,2060000.0
2008-10-30 13:50:00,3.79,3.82,3.79,3.81,3822400.0,3.4416,3.4689,3.4416,3.4598,3822400.0
2008-10-30 13:55:00,3.81,3.84,3.8,3.82,3516000.0,3.4598,3.487,3.4507,3.4689,3516000.0
2008-10-30 14:00:00,3.82,3.85,3.82,3.84,6496800.0,3.4689,3.4961,3.4689,3.487,6496800.0
2008-10-30 14:05:00,3.84,3.87,3.84,3.85,7937600.0,3.487,3.5143,3.487,3.4961,7937600.0
2008-10-30 14:10:00,3.85,3.87,3.84,3.85,4776000.0,3.4961,3.5143,3.487,3.4961,4776000.0
2008-10-30 14:15:00,3.85,3.85,3.82,3.84,4974400.0,3.4961,3.4961,3.4689,3.487,4974400.0
2008-10-30 14:20:00,3.83,3.89,3.83,3.89,7039200.0,3.4779,3.5324,3.4779,3.5324,7039200.0
2008-10-30 14:25:00,3.89,3.91,3.88,3.88,10840000.0,3.5324,3.5506,3.5233,3.5233,10840000.0
2008-10-30 14:30:00,3.88,3.9,3.86,3.89,8141600.0,3.5233,3.5415,3.5052,3.5324,8141600.0
2008-10-30 14:35:00,3.89,3.91,3.88,3.89,11560000.0,3.5324,3.5506,3.5233,3.5324,11560000.0
2008-10-30 14:40:00,3.89,3.91,3.86,3.87,6610400.0,3.5324,3.5506,3.5052,3.5143,6610400.0
2008-10-30 14:45:00,3.87,3.9,3.86,3.9,4802400.0,3.5143,3.5415,3.5052,3.5415,4802400.0
2008-10-30 14:50:00,3.9,3.9,3.87,3.87,5482400.0,3.5415,3.5415,3.5143,3.5143,5482400.0
2008-10-30 14:55:00,3.87,3.89,3.85,3.88,7173600.0,3.5143,3.5324,3.4961,3.5233,7173600.0
2008-10-30 15:00:00,3.88,3.9,3.86,3.9,6615200.0,3.5233,3.5415,3.5052,3.5415,6615200.0
2008-10-30 15:05:00,3.9,3.94,3.89,3.92,15358400.0,3.5415,3.5778,3.5324,3.5597,15358400.0
2008-10-30 15:10:00,3.91,3.92,3.87,3.87,9768000.0,3.5506,3.5597,3.5143,3.5143,9768000.0
2008-10-30 15:15:00,3.87,3.88,3.8,3.83,14803200.0,3.5143,3.5233,3.4507,3.4779,14803200.0
2008-10-30 15:20:00,3.83,3.86,3.78,3.86,12687200.0,3.4779,3.5052,3.4325,3.5052,12687200.0
2008-10-30 15:25:00,3.85,3.88,3.82,3.86,9047200.0,3.4961,3.5233,3.4689,3.5052,9047200.0
2008-10-30 15:30:00,3.86,3.87,3.78,3.81,8535200.0,3.5052,3.5143,3.4325,3.4598,8535200.0
2008-10-30 15:35:00,3.81,3.84,3.77,3.83,11864000.0,3.4598,3.487,3.4234,3.4779,11864000.0
2008-10-30 15:40:00,3.83,3.86,3.77,3.79,12901600.0,3.4779,3.5052,3.4234,3.4416,12901600.0
2008-10-30 15:45:00,3.79,3.84,3.76,3.83,14000000.0,3.4416,3.487,3.4144,3.4779,14000000.0
2008-10-30 15:50:00,3.83,3.86,3.8,3.86,10893600.0,3.4779,3.5052,3.4507,3.5052,10893600.0
2008-10-30 15:55:00,3.86,3.93,3.85,3.89,20968000.0,3.5052,3.5687,3.4961,3.5324,20968000.0
2008-10-31 09:30:00,3.87,3.89,3.85,3.86,7788800.0,3.5143,3.5324,3.4961,3.5052,7788800.0
2008-10-31 09:35:00,3.87,3.88,3.84,3.87,8842400.0,3.5143,3.5233,3.487,3.5143,8842400.0
2008-10-31 09:40:00,3.88,3.88,3.83,3.83,10185600.0,3.5233,3.5233,3.4779,3.4779,10185600.0
2008-10-31 09:45:00,3.83,3.85,3.82,3.84,6231200.0,3.4779,3.4961,3.4689,3.487,6231200.0
2008-10-31 09:50:00,3.84,3.87,3.83,3.85,6976000.0,3.487,3.5143,3.4779,3.4961,6976000.0
2008-10-31 09:55:00,3.84,3.87,3.83,3.87,5412800.0,3.487,3.5143,3.4779,3.5143,5412800.0
2008-10-31 10:00:00,3.87,3.92,3.86,3.91,8119200.0,3.5143,3.5597,3.5052,3.5506,8119200.0
2008-10-31 10:05:00,3.91,3.93,3.88,3.92,8658400.0,3.5506,3.5687,3.5233,3.5597,8658400.0
2008-10-31 10:10:00,3.92,3.95,3.91,3.94,9932800.0,3.5597,3.5869,3.5506,3.5778,9932800.0
2008-10-31 10:15:00,3.94,3.95,3.91,3.94,5976000.0,3.5778,3.5869,3.5506,3.5778,5976000.0
2008-10-31 10:20:00,3.94,3.95,3.91,3.92,4807200.0,3.5778,3.5869,3.5506,3.5597,4807200.0
2008-10-31 10:25:00,3.92,3.93,3.9,3.92,5445600.0,3.5597,3.5687,3.5415,3.5597,5445600.0
2008-10-31 10:30:00,3.92,3.95,3.9,3.91,8643200.0,3.5597,3.5869,3.5415,3.5506,8643200.0
2008-10-31 10:35:00,3.91,3.92,3.89,3.9,5988800.0,3.5506,3.5597,3.5324,3.5415,5988800.0
2008-10-31 10:40:00,3.9,3.9,3.88,3.89,6066400.0,3.5415,3.5415,3.5233,3.5324,6066400.0
2008-10-31 10:45:00,3.89,3.89,3.86,3.88,6309600.0,3.5324,3.5324,3.5052,3.5233,6309600.0
2008-10-31 10:50:00,3.88,3.9,3.86,3.9,4352800.0,3.5233,3.5415,3.5052,3.5415,4352800.0
2008-10-31 10:55:00,3.9,3.9,3.87,3.9,5332800.0,3.5415,3.5415,3.5143,3.5415,5332800.0
2008-10-31 11:00:00,3.9,3.93,3.9,3.93,3249600.0,3.5415,3.5687,3.5415,3.5687,3249600.0
2008-10-31 11:05:00,3.93,3.94,3.91,3.92,3642400.0,3.5687,3.5778,3.5506,3.5597,3642400.0
2008-10-31 11:10:00,3.92,3.94,3.91,3.91,3294400.0,3.5597,3.5778,3.5506,3.5506,3294400.0
2008-10-31 11:15:00,3.91,3.99,3.91,3.98,11280000.0,3.5506,3.6232,3.5506,3.6141,11280000.0
2008-10-31 11:20:00,3.98,4.0,3.97,3.98,7512000.0,3.6141,3.6323,3.6051,3.6141,7512000.0
2008-10-31 11:25:00,3.98,3.99,3.97,3.98,6000000.0,3.6141,3.6232,3.6051,3.6141,6000000.0
2008-10-31 11:30:00,3.98,4.0,3.96,3.97,4187200.0,3.6141,3.6323,3.596,3.6051,4187200.0
2008-10-31 11:35:00,3.97,4.0,3.96,4.0,3537600.0,3.6051,3.6323,3.596,3.6323,3537600.0
2008-10-31 11:40:00,4.0,4.01,3.99,4.0,6105600.0,3.6323,3.6414,3.6232,3.6323,6105600.0
2008-10-31 11:45:00,4.0,4.01,3.96,3.97,6913600.0,3.6323,3.6414,3.596,3.6051,6913600.0
2008-10-31 11:50:00,3.97,4.01,3.96,4.01,4229600.0,3.6051,3.6414,3.596,3.6414,4229600.0
2008-10-31 11:55:00,4.01,4.01,3.97,3.98,2751200.0,3.6414,3.6414,3.6051,3.6141,2751200.0
2008-10-31 12:00:00,3.98,3.99,3.96,3.97,3518400.0,3.6141,3.6232,3.596,3.6051,3518400.0
2008-10-31 12:05:00,3.97,3.98,3.96,3.97,4115200.0,3.6051,3.6141,3.596,3.6051,4115200.0
2008-10-31 12:10:00,3.97,3.98,3.96,3.97,4505600.0,3.6051,3.6141,3.596,3.6051,4505600.0
2008-10-31 12:15:00,3.97,3.97,3.93,3.95,4080800.0,3.6051,3.6051,3.5687,3.5869,4080800.0
2008-10-31 12:20:00,3.95,3.97,3.94,3.94,5486400.0,3.5869,3.6051,3.5778,3.5778,5486400.0
2008-10-31 12:25:00,3.94,3.98,3.94,3.95,5237600.0,3.5778,3.6141,3.5778,3.5869,5237600.0
2008-10-31 12:30:00,3.95,3.97,3.93,3.95,4433600.0,3.5869,3.6051,3.5687,3.5869,4433600.0
2008-10-31 12:35:00,3.95,3.96,3.93,3.95,3508000.0,3.5869,3.596,3.5687,3.5869,3508000.0
2008-10-31 12:40:00,3.95,3.96,3.95,3.96,2172000.0,3.5869,3.596,3.5869,3.596,2172000.0
2008-10-31 12:45:00,3.96,3.98,3.94,3.97,1827200.0,3.596,3.6141,3.5778,3.6051,1827200.0
2008-10-31 12:50:00,3.97,3.98,3.97,3.98,2539200.0,3.6051,3.6141,3.6051,3.6141,2539200.0
2008-10-31 12:55:00,3.98,3.99,3.98,3.98,2668000.0,3.6141,3.6232,3.6141,3.6141,2668000.0
2008-10-31 13:00:00,3.98,4.0,3.97,4.0,2851200.0,3.6141,3.6323,3.6051,3.6323,2851200.0
2008-10-31 13:05:00,4.0,4.01,3.99,3.99,3111200.0,3.6323,3.6414,3.6232,3.6232,3111200.0
2008-10-31 13:10:00,3.99,4.01,3.99,4.0,2525600.0,3.6232,3.6414,3.6232,3.6323,2525600.0
2008-10-31 13:15:00,4.0,4.03,4.0,4.03,7202400.0,3.6323,3.6595,3.6323,3.6595,7202400.0
2008-10-31 13:20:00,4.03,4.09,4.02,4.08,16934400.0,3.6595,3.714,3.6505,3.705,16934400.0
2008-10-31 13:25:00,4.08,4.09,4.06,4.07,8241600.0,3.705,3.714,3.6868,3.6959,8241600.0
2008-10-31 13:30:00,4.07,4.12,4.07,4.12,10934400.0,3.6959,3.7413,3.6959,3.7413,10934400.0
2008-10-31 13:35:00,4.12,4.12,4.09,4.09,6312000.0,3.7413,3.7413,3.714,3.714,6312000.0
2008-10-31 13:40:00,4.09,4.1,4.07,4.09,5798400.0,3.714,3.7231,3.6959,3.714,5798400.0
2008-10-31 13:45:00,4.09,4.1,4.07,4.08,3651200.0,3.714,3.7231,3.6959,3.705,3651200.0
2008-10-31 13:50:00,4.08,4.08,4.06,4.06,7196000.0,3.705,3.705,3.6868,3.6868,7196000.0
2008-10-31 13:55:00,4.06,4.08,4.05,4.07,7801600.0,3.6868,3.705,3.6777,3.6959,7801600.0
2008-10-31 14:00:00,4.07,4.09,4.05,4.07,4648800.0,3.6959,3.714,3.6777,3.6959,4648800.0
2008-10-31 14:05:00,4.07,4.11,4.07,4.09,7519200.0,3.6959,3.7322,3.6959,3.714,7519200.0
2008-10-31 14:10:00,4.09,4.1,4.08,4.08,3923200.0,3.714,3.7231,3.705,3.705,3923200.0
2008-10-31 14:15:00,4.08,4.08,4.03,4.04,10025600.0,3.705,3.705,3.6595,3.6686,10025600.0
2008-10-31 14:20:00,4.04,4.05,4.02,4.04,9352000.0,3.6686,3.6777,3.6505,3.6686,9352000.0
2008-10-31 14:25:00,4.04,4.08,4.04,4.06,6235200.0,3.6686,3.705,3.6686,3.6868,6235200.0
2008-10-31 14:30:00,4.06,4.09,4.03,4.08,8228000.0,3.6868,3.714,3.6595,3.705,8228000.0
2008-10-31 14:35:00,4.08,4.11,4.08,4.1,5748000.0,3.705,3.7322,3.705,3.7231,5748000.0
2008-10-31 14:40:00,4.1,4.11,4.07,4.09,6772800.0,3.7231,3.7322,3.6959,3.714,6772800.0
2008-10-31 14:45:00,4.09,4.1,4.05,4.07,4067200.0,3.714,3.7231,3.6777,3.6959,4067200.0
2008-10-31 14:50:00,4.08,4.11,4.07,4.1,4845600.0,3.705,3.7322,3.6959,3.7231,4845600.0
2008-10-31 14:55:00,4.1,4.12,4.09,4.11,6944800.0,3.7231,3.7413,3.714,3.7322,6944800.0
2008-10-31 15:00:00,4.11,4.15,4.1,4.13,14727200.0,3.7322,3.7685,3.7231,3.7504,14727200.0
2008-10-31 15:05:00,4.13,4.14,4.08,4.12,9983200.0,3.7504,3.7594,3.705,3.7413,9983200.0
2008-10-31 15:10:00,4.12,4.13,4.06,4.07,9091200.0,3.7413,3.7504,3.6868,3.6959,9091200.0
2008-10-31 15:15:00,4.06,4.07,4.02,4.03,11073600.0,3.6868,3.6959,3.6505,3.6595,11073600.0
2008-10-31 15:20:00,4.03,4.06,4.0,4.05,13767200.0,3.6595,3.6868,3.6323,3.6777,13767200.0
2008-10-31 15:25:00,4.05,4.05,3.97,3.99,12611200.0,3.6777,3.6777,3.6051,3.6232,12611200.0
2008-10-31 15:30:00,3.99,4.03,3.98,4.02,8945600.0,3.6232,3.6595,3.6141,3.6505,8945600.0
2008-10-31 15:35:00,4.03,4.07,4.02,4.07,9172000.0,3.6595,3.6959,3.6505,3.6959,9172000.0
2008-10-31 15:40:00,4.07,4.07,3.92,3.97,19000000.0,3.6959,3.6959,3.5597,3.6051,19000000.0
2008-10-31 15:45:00,3.97,3.99,3.94,3.96,10524800.0,3.6051,3.6232,3.5778,3.596,10524800.0
2008-10-31 15:50:00,3.96,4.0,3.92,3.94,10125600.0,3.596,3.6323,3.5597,3.5778,10125600.0
2008-10-31 15:55:00,3.94,4.04,3.94,4.03,16871200.0,3.5778,3.6686,3.5778,3.6595,16871200.0
2008-11-03 09:30:00,4.0,4.02,3.98,4.0,5692000.0,3.6323,3.6505,3.6141,3.6323,5692000.0
2008-11-03 09:35:00,4.0,4.06,4.0,4.04,8776800.0,3.6323,3.6868,3.6323,3.6686,8776800.0
2008-11-03 09:40:00,4.04,4.07,4.04,4.06,7224000.0,3.6686,3.6959,3.6686,3.6868,7224000.0
2008-11-03 09:45:00,4.06,4.08,4.06,4.08,6863200.0,3.6868,3.705,3.6868,3.705,6863200.0
2008-11-03 09:50:00,4.08,4.08,4.05,4.06,5505600.0,3.705,3.705,3.6777,3.6868,5505600.0
2008-11-03 09:55:00,4.06,4.06,4.02,4.03,4377600.0,3.6868,3.6868,3.6505,3.6595,4377600.0
2008-11-03 10:00:00,4.03,4.05,3.99,4.01,12668800.0,3.6595,3.6777,3.6232,3.6414,12668800.0
2008-11-03 10:05:00,4.01,4.03,3.99,4.03,8632000.0,3.6414,3.6595,3.6232,3.6595,8632000.0
2008-11-03 10:10:00,4.03,4.05,4.01,4.04,6636800.0,3.6595,3.6777,3.6414,3.6686,6636800.0
2008-11-03 10:15:00,4.04,4.06,4.02,4.03,4836000.0,3.6686,3.6868,3.6505,3.6595,4836000.0
2008-11-03 10:20:00,4.03,4.04,4.0,4.0,4416800.0,3.6595,3.6686,3.6323,3.6323,4416800.0
2008-11-03 10:25:00,4.0,4.0,3.98,3.99,4422400.0,3.6323,3.6323,3.6141,3.6232,4422400.0
2008-11-03 10:30:00,3.99,4.01,3.96,4.0,6995200.0,3.6232,3.6414,3.596,3.6323,6995200.0
2008-11-03 10:35:00,4.0,4.02,3.99,4.02,4317600.0,3.6323,3.6505,3.6232,3.6505,4317600.0
2008-11-03 10:40:00,4.01,4.03,4.0,4.0,5039200.0,3.6414,3.6595,3.6323,3.6323,5039200.0
2008-11-03 10:45:00,4.0,4.05,4.0,4.04,4416800.0,3.6323,3.6777,3.6323,3.6686,4416800.0
2008-11-03 10:50:00,4.03,4.06,4.03,4.04,4336000.0,3.6595,3.6868,3.6595,3.6686,4336000.0
2008-11-03 10:55:00,4.04,4.04,4.02,4.03,2847200.0,3.6686,3.6686,3.6505,3.6595,2847200.0
2008-11-03 11:00:00,4.03,4.04,4.02,4.02,2946400.0,3.6595,3.6686,3.6505,3.6505,2946400.0
2008-11-03 11:05:00,4.02,4.03,4.01,4.02,3280000.0,3.6505,3.6595,3.6414,3.6505,3280000.0
2008-11-03 11:10:00,4.02,4.04,4.01,4.01,1783200.0,3.6505,3.6686,3.6414,3.6414,1783200.0
2008-11-03 11:15:00,4.01,4.02,4.0,4.01,3032000.0,3.6414,3.6505,3.6323,3.6414,3032000.0
2008-11-03 11:20:00,4.01,4.02,4.0,4.0,3196000.0,3.6414,3.6505,3.6323,3.6323,3196000.0
2008-11-03 11:25:00,4.0,4.02,4.0,4.02,1985600.0,3.6323,3.6505,3.6323,3.6505,1985600.0
2008-11-03 11:30:00,4.02,4.03,4.02,4.03,1501600.0,3.6505,3.6595,3.6505,3.6595,1501600.0
2008-11-03 11:35:00,4.03,4.04,4.02,4.03,2149600.0,3.6595,3.6686,3.6505,3.6595,2149600.0
2008-11-03 11:40:00,4.03,4.05,4.03,4.03,3457600.0,3.6595,3.6777,3.6595,3.6595,3457600.0
2008-11-03 11:45:00,4.03,4.04,4.03,4.03,1031200.0,3.6595,3.6686,3.6595,3.6595,1031200.0
2008-11-03 11:50:00,4.03,4.05,4.03,4.05,1641600.0,3.6595,3.6777,3.6595,3.6777,1641600.0
2008-11-03 11:55:00,4.05,4.07,4.05,4.05,2962400.0,3.6777,3.6959,3.6777,3.6777,2962400.0
2008-11-03 12:00:00,4.06,4.06,4.04,4.05,2964000.0,3.6868,3.6868,3.6686,3.6777,2964000.0
2008-11-03 12:05:00,4.05,4.06,4.04,4.04,1216000.0,3.6777,3.6868,3.6686,3.6686,1216000.0
2008-11-03 12:10:00,4.04,4.06,4.04,4.06,2905600.0,3.6686,3.6868,3.6686,3.6868,2905600.0
2008-11-03 12:15:00,4.06,4.06,4.04,4.05,3013600.0,3.6868,3.6868,3.6686,3.6777,3013600.0
2008-11-03 12:20:00,4.05,4.05,4.03,4.04,2323200.0,3.6777,3.6777,3.6595,3.6686,2323200.0
2008-11-03 12:25:00,4.04,4.06,4.03,4.05,2265600.0,3.6686,3.6868,3.6595,3.6777,2265600.0
2008-11-03 12:30:00,4.05,4.06,4.04,4.05,2002400.0,3.6777,3.6868,3.6686,3.6777,2002400.0
2008-11-03 12:35:00,4.05,4.05,4.03,4.03,1593600.0,3.6777,3.6777,3.6595,3.6595,1593600.0
2008-11-03 12:40:00,4.03,4.04,4.01,4.02,2514400.0,3.6595,3.6686,3.6414,3.6505,2514400.0
2008-11-03 12:45:00,4.02,4.03,4.02,4.02,1760000.0,3.6505,3.6595,3.6505,3.6505,1760000.0
2008-11-03 12:50:00,4.02,4.03,4.01,4.02,1863200.0,3.6505,3.6595,3.6414,3.6505,1863200.0
2008-11-03 12:55:00,4.02,4.02,4.01,4.02,1732800.0,3.6505,3.6505,3.6414,3.6505,1732800.0
2008-11-03 13:00:00,4.01,4.03,4.01,4.03,1752000.0,3.6414,3.6595,3.6414,3.6595,1752000.0
2008-11-03 13:05:00,4.03,4.04,4.02,4.03,1457600.0,3.6595,3.6686,3.6505,3.6595,1457600.0
2008-11-03 13:10:00,4.03,4.04,4.03,4.03,2052000.0,3.6595,3.6686,3.6595,3.6595,2052000.0
2008-11-03 13:15:00,4.03,4.04,4.01,4.02,2260000.0,3.6595,3.6686,3.6414,3.6505,2260000.0
2008-11-03 13:20:00,4.02,4.03,4.01,4.02,1044800.0,3.6505,3.6595,3.6414,3.6505,1044800.0
2008-11-03 13:25:00,4.03,4.03,4.0,4.01,1690400.0,3.6595,3.6595,3.6323,3.6414,1690400.0
2008-11-03 13:30:00,4.01,4.01,4.0,4.0,2648000.0,3.6414,3.6414,3.6323,3.6323,2648000.0
2008-11-03 13:35:00,4.0,4.02,4.0,4.02,2703200.0,3.6323,3.6505,3.6323,3.6505,2703200.0
2008-11-03 13:40:00,4.02,4.03,4.01,4.01,1984000.0,3.6505,3.6595,3.6414,3.6414,1984000.0
2008-11-03 13:45:00,4.01,4.01,3.99,4.01,2432000.0,3.6414,3.6414,3.6232,3.6414,2432000.0
2008-11-03 13:50:00,4.01,4.01,4.0,4.0,1576000.0,3.6414,3.6414,3.6323,3.6323,1576000.0
2008-11-03 13:55:00,4.0,4.0,3.98,3.99,2652000.0,3.6323,3.6323,3.6141,3.6232,2652000.0
2008-11-03 14:00:00,3.99,3.99,3.97,3.98,5284800.0,3.6232,3.6232,3.6051,3.6141,5284800.0
2008-11-03 14:05:00,3.98,3.99,3.97,3.98,3819200.0,3.6141,3.6232,3.6051,3.6141,3819200.0
2008-11-03 14:10:00,3.98,3.98,3.97,3.97,2932800.0,3.6141,3.6141,3.6051,3.6051,2932800.0
2008-11-03 14:15:00,3.97,3.97,3.95,3.95,5056800.0,3.6051,3.6051,3.5869,3.5869,5056800.0
2008-11-03 14:20:00,3.95,3.98,3.94,3.97,5201600.0,3.5869,3.6141,3.5778,3.6051,5201600.0
2008-11-03 14:25:00,3.97,3.99,3.95,3.98,2308000.0,3.6051,3.6232,3.5869,3.6141,2308000.0
2008-11-03 14:30:00,3.98,3.99,3.96,3.97,2807200.0,3.6141,3.6232,3.596,3.6051,2807200.0
2008-11-03 14:35:00,3.97,3.99,3.97,3.98,2101600.0,3.6051,3.6232,3.6051,3.6141,2101600.0
2008-11-03 14:40:00,3.98,3.98,3.96,3.97,1998400.0,3.6141,3.6141,3.596,3.6051,1998400.0
2008-11-03 14:45:00,3.98,4.0,3.97,3.99,1979200.0,3.6141,3.6323,3.6051,3.6232,1979200.0
2008-11-03 14:50:00,3.99,3.99,3.97,3.98,1618400.0,3.6232,3.6232,3.6051,3.6141,1618400.0
2008-11-03 14:55:00,3.98,3.99,3.96,3.97,1516800.0,3.6141,3.6232,3.596,3.6051,1516800.0
2008-11-03 15:00:00,3.96,3.97,3.94,3.94,3529600.0,3.596,3.6051,3.5778,3.5778,3529600.0
2008-11-03 15:05:00,3.94,3.97,3.94,3.97,4454400.0,3.5778,3.6051,3.5778,3.6051,4454400.0
2008-11-03 15:10:00,3.96,3.98,3.95,3.96,3248000.0,3.596,3.6141,3.5869,3.596,3248000.0
2008-11-03 15:15:00,3.96,3.98,3.96,3.98,2782400.0,3.596,3.6141,3.596,3.6141,2782400.0
2008-11-03 15:20:00,3.98,3.99,3.95,3.96,3256000.0,3.6141,3.6232,3.5869,3.596,3256000.0
2008-11-03 15:25:00,3.96,3.98,3.96,3.98,2616800.0,3.596,3.6141,3.596,3.6141,2616800.0
2008-11-03 15:30:00,3.98,4.0,3.97,3.99,4100800.0,3.6141,3.6323,3.6051,3.6232,4100800.0
2008-11-03 15:35:00,3.99,4.0,3.99,4.0,2864000.0,3.6232,3.6323,3.6232,3.6323,2864000.0
2008-11-03 15:40:00,4.0,4.03,4.0,4.01,7067200.0,3.6323,3.6595,3.6323,3.6414,7067200.0
2008-11-03 15:45:00,4.01,4.05,4.01,4.03,6818400.0,3.6414,3.6777,3.6414,3.6595,6818400.0
2008-11-03 15:50:00,4.03,4.04,4.01,4.01,7281600.0,3.6595,3.6686,3.6414,3.6414,7281600.0
2008-11-03 15:55:00,4.01,4.01,3.98,4.0,7222400.0,3.6414,3.6414,3.6141,3.6323,7222400.0
2008-11-04 09:30:00,4.19,4.2,4.15,4.18,10813600.0,3.8048,3.8139,3.7685,3.7958,10813600.0
2008-11-04 09:35:00,4.17,4.19,4.17,4.17,7066400.0,3.7867,3.8048,3.7867,3.7867,7066400.0
2008-11-04 09:40:00,4.17,4.17,4.14,4.16,9563200.0,3.7867,3.7867,3.7594,3.7776,9563200.0
2008-11-04 09:45:00,4.17,4.17,4.14,4.17,7400800.0,3.7867,3.7867,3.7594,3.7867,7400800.0
2008-11-04 09:50:00,4.16,4.17,4.15,4.16,5636800.0,3.7776,3.7867,3.7685,3.7776,5636800.0
2008-11-04 09:55:00,4.16,4.16,4.13,4.14,7085600.0,3.7776,3.7776,3.7504,3.7594,7085600.0
2008-11-04 10:00:00,4.14,4.16,4.12,4.15,7508800.0,3.7594,3.7776,3.7413,3.7685,7508800.0
2008-11-04 10:05:00,4.15,4.16,4.14,4.16,4430400.0,3.7685,3.7776,3.7594,3.7776,4430400.0
2008-11-04 10:10:00,4.16,4.18,4.16,4.17,6750400.0,3.7776,3.7958,3.7776,3.7867,6750400.0
2008-11-04 10:15:00,4.17,4.21,4.17,4.21,6556000.0,3.7867,3.823,3.7867,3.823,6556000.0
2008-11-04 10:20:00,4.21,4.22,4.2,4.21,8197600.0,3.823,3.8321,3.8139,3.823,8197600.0
2008-11-04 10:25:00,4.21,4.23,4.2,4.22,5224800.0,3.823,3.8412,3.8139,3.8321,5224800.0
2008-11-04 10:30:00,4.23,4.24,4.22,4.24,6040800.0,3.8412,3.8502,3.8321,3.8502,6040800.0
2008-11-04 10:35:00,4.24,4.26,4.24,4.25,9653600.0,3.8502,3.8684,3.8502,3.8593,9653600.0
2008-11-04 10:40:00,4.25,4.25,4.23,4.24,5159200.0,3.8593,3.8593,3.8412,3.8502,5159200.0
2008-11-04 10:45:00,4.25,4.28,4.24,4.27,6888800.0,3.8593,3.8866,3.8502,3.8775,6888800.0
2008-11-04 10:50:00,4.27,4.3,4.26,4.28,12653600.0,3.8775,3.9047,3.8684,3.8866,12653600.0
2008-11-04 10:55:00,4.28,4.28,4.27,4.28,5677600.0,3.8866,3.8866,3.8775,3.8866,5677600.0
2008-11-04 11:00:00,4.28,4.33,4.28,4.32,9534400.0,3.8866,3.932,3.8866,3.9229,9534400.0
2008-11-04 11:05:00,4.32,4.32,4.3,4.3,7354400.0,3.9229,3.9229,3.9047,3.9047,7354400.0
2008-11-04 11:10:00,4.3,4.31,4.29,4.3,5476000.0,3.9047,3.9138,3.8956,3.9047,5476000.0
2008-11-04 11:15:00,4.3,4.31,4.29,4.29,5933600.0,3.9047,3.9138,3.8956,3.8956,5933600.0
2008-11-04 11:20:00,4.3,4.3,4.28,4.29,4849600.0,3.9047,3.9047,3.8866,3.8956,4849600.0
2008-11-04 11:25:00,4.29,4.3,4.28,4.29,4294400.0,3.8956,3.9047,3.8866,3.8956,4294400.0
2008-11-04 11:30:00,4.29,4.3,4.27,4.29,3777600.0,3.8956,3.9047,3.8775,3.8956,3777600.0
2008-11-04 11:35:00,4.29,4.3,4.28,4.28,3785600.0,3.8956,3.9047,3.8866,3.8866,3785600.0
2008-11-04 11:40:00,4.28,4.3,4.28,4.3,3445600.0,3.8866,3.9047,3.8866,3.9047,3445600.0
2008-11-04 11:45:00,4.3,4.31,4.29,4.31,3892800.0,3.9047,3.9138,3.8956,3.9138,3892800.0
2008-11-04 11:50:00,4.31,4.33,4.31,4.32,5777600.0,3.9138,3.932,3.9138,3.9229,5777600.0
2008-11-04 11:55:00,4.31,4.33,4.31,4.31,3855200.0,3.9138,3.932,3.9138,3.9138,3855200.0
2008-11-04 12:00:00,4.31,4.32,4.29,4.29,6876800.0,3.9138,3.9229,3.8956,3.8956,6876800.0
2008-11-04 12:05:00,4.29,4.3,4.28,4.29,2282400.0,3.8956,3.9047,3.8866,3.8956,2282400.0
2008-11-04 12:10:00,4.28,4.3,4.28,4.29,3884800.0,3.8866,3.9047,3.8866,3.8956,3884800.0
2008-11-04 12:15:00,4.29,4.3,4.28,4.28,2427200.0,3.8956,3.9047,3.8866,3.8866,2427200.0
2008-11-04 12:20:00,4.28,4.3,4.28,4.29,2068800.0,3.8866,3.9047,3.8866,3.8956,2068800.0
2008-11-04 12:25:00,4.3,4.3,4.28,4.28,2706400.0,3.9047,3.9047,3.8866,3.8866,2706400.0
2008-11-04 12:30:00,4.28,4.28,4.27,4.27,3210400.0,3.8866,3.8866,3.8775,3.8775,3210400.0
2008-11-04 12:35:00,4.27,4.29,4.27,4.28,2811200.0,3.8775,3.8956,3.8775,3.8866,2811200.0
2008-11-04 12:40:00,4.28,4.28,4.26,4.26,2619200.0,3.8866,3.8866,3.8684,3.8684,2619200.0
2008-11-04 12:45:00,4.26,4.28,4.26,4.27,1995200.0,3.8684,3.8866,3.8684,3.8775,1995200.0
2008-11-04 12:50:00,4.27,4.28,4.27,4.27,1036000.0,3.8775,3.8866,3.8775,3.8775,1036000.0
2008-11-04 12:55:00,4.27,4.27,4.26,4.27,1704000.0,3.8775,3.8775,3.8684,3.8775,1704000.0
2008-11-04 13:00:00,4.27,4.29,4.27,4.29,3332800.0,3.8775,3.8956,3.8775,3.8956,3332800.0
2008-11-04 13:05:00,4.28,4.29,4.27,4.28,2367200.0,3.8866,3.8956,3.8775,3.8866,2367200.0
2008-11-04 13:10:00,4.28,4.28,4.25,4.27,3377600.0,3.8866,3.8866,3.8593,3.8775,3377600.0
2008-11-04 13:15:00,4.27,4.3,4.26,4.29,3374400.0,3.8775,3.9047,3.8684,3.8956,3374400.0
2008-11-04 13:20:00,4.29,4.3,4.28,4.29,2138400.0,3.8956,3.9047,3.8866,3.8956,2138400.0
2008-11-04 13:25:00,4.29,4.3,4.28,4.3,1319200.0,3.8956,3.9047,3.8866,3.9047,1319200.0
2008-11-04 13:30:00,4.3,4.3,4.27,4.28,2444000.0,3.9047,3.9047,3.8775,3.8866,2444000.0
2008-11-04 13:35:00,4.28,4.3,4.27,4.29,2110400.0,3.8866,3.9047,3.8775,3.8956,2110400.0
2008-11-04 13:40:00,4.29,4.31,4.29,4.3,3635200.0,3.8956,3.9138,3.8956,3.9047,3635200.0
2008-11-04 13:45:00,4.3,4.32,4.3,4.3,3774400.0,3.9047,3.9229,3.9047,3.9047,3774400.0
2008-11-04 13:50:00,4.3,4.31,4.29,4.29,3248800.0,3.9047,3.9138,3.8956,3.8956,3248800.0
2008-11-04 13:55:00,4.29,4.3,4.29,4.29,2685600.0,3.8956,3.9047,3.8956,3.8956,2685600.0
2008-11-04 14:00:00,4.29,4.29,4.26,4.27,5852800.0,3.8956,3.8956,3.8684,3.8775,5852800.0
2008-11-04 14:05:00,4.27,4.27,4.23,4.24,10335200.0,3.8775,3.8775,3.8412,3.8502,10335200.0
2008-11-04 14:10:00,4.24,4.26,4.24,4.24,7922400.0,3.8502,3.8684,3.8502,3.8502,7922400.0
2008-11-04 14:15:00,4.24,4.25,4.22,4.24,6513600.0,3.8502,3.8593,3.8321,3.8502,6513600.0
2008-11-04 14:20:00,4.24,4.25,4.23,4.24,3939200.0,3.8502,3.8593,3.8412,3.8502,3939200.0
2008-11-04 14:25:00,4.23,4.26,4.23,4.26,5335200.0,3.8412,3.8684,3.8412,3.8684,5335200.0
2008-11-04 14:30:00,4.26,4.27,4.24,4.25,3781600.0,3.8684,3.8775,3.8502,3.8593,3781600.0
2008-11-04 14:35:00,4.25,4.26,4.24,4.25,3855200.0,3.8593,3.8684,3.8502,3.8593,3855200.0
2008-11-04 14:40:00,4.25,4.27,4.25,4.26,4224000.0,3.8593,3.8775,3.8593,3.8684,4224000.0
2008-11-04 14:45:00,4.26,4.26,4.22,4.23,5483200.0,3.8684,3.8684,3.8321,3.8412,5483200.0
2008-11-04 14:50:00,4.23,4.23,4.19,4.19,9915200.0,3.8412,3.8412,3.8048,3.8048,9915200.0
2008-11-04 14:55:00,4.19,4.22,4.18,4.21,8272000.0,3.8048,3.8321,3.7958,3.823,8272000.0
2008-11-04 15:00:00,4.21,4.22,4.17,4.18,6587200.0,3.823,3.8321,3.7867,3.7958,6587200.0
2008-11-04 15:05:00,4.18,4.21,4.18,4.19,7850400.0,3.7958,3.823,3.7958,3.8048,7850400.0
2008-11-04 15:10:00,4.19,4.23,4.18,4.23,10101600.0,3.8048,3.8412,3.7958,3.8412,10101600.0
2008-11-04 15:15:00,4.23,4.23,4.22,4.23,6656800.0,3.8412,3.8412,3.8321,3.8412,6656800.0
2008-11-04 15:20:00,4.23,4.24,4.2,4.24,4666400.0,3.8412,3.8502,3.8139,3.8502,4666400.0
2008-11-04 15:25:00,4.24,4.24,4.22,4.22,6524000.0,3.8502,3.8502,3.8321,3.8321,6524000.0
2008-11-04 15:30:00,4.23,4.28,4.23,4.27,9642400.0,3.8412,3.8866,3.8412,3.8775,9642400.0
2008-11-04 15:35:00,4.27,4.29,4.26,4.28,9164000.0,3.8775,3.8956,3.8684,3.8866,9164000.0
2008-11-04 15:40:00,4.28,4.3,4.27,4.3,10124000.0,3.8866,3.9047,3.8775,3.9047,10124000.0
2008-11-04 15:45:00,4.3,4.34,4.3,4.31,16429600.0,3.9047,3.9411,3.9047,3.9138,16429600.0
2008-11-04 15:50:00,4.31,4.32,4.26,4.28,17419200.0,3.9138,3.9229,3.8684,3.8866,17419200.0
2008-11-04 15:55:00,4.28,4.34,4.28,4.3,14284000.0,3.8866,3.9411,3.8866,3.9047,14284000.0
2008-11-05 09:30:00,4.19,4.21,4.16,4.17,13892000.0,3.8048,3.823,3.7776,3.7867,13892000.0
2008-11-05 09:35:00,4.17,4.21,4.17,4.21,10707200.0,3.7867,3.823,3.7867,3.823,10707200.0
2008-11-05 09:40:00,4.21,4.21,4.17,4.17,11272000.0,3.823,3.823,3.7867,3.7867,11272000.0
2008-11-05 09:45:00,4.17,4.19,4.15,4.18,11172800.0,3.7867,3.8048,3.7685,3.7958,11172800.0
2008-11-05 09:50:00,4.18,4.21,4.17,4.2,8345600.0,3.7958,3.823,3.7867,3.8139,8345600.0
2008-11-05 09:55:00,4.2,4.2,4.17,4.18,5625600.0,3.8139,3.8139,3.7867,3.7958,5625600.0
2008-11-05 10:00:00,4.18,4.23,4.17,4.22,14782400.0,3.7958,3.8412,3.7867,3.8321,14782400.0
2008-11-05 10:05:00,4.22,4.24,4.2,4.24,6572800.0,3.8321,3.8502,3.8139,3.8502,6572800.0
2008-11-05 10:10:00,4.24,4.25,4.21,4.22,7377600.0,3.8502,3.8593,3.823,3.8321,7377600.0
2008-11-05 10:15:00,4.22,4.25,4.22,4.24,7782400.0,3.8321,3.8593,3.8321,3.8502,7782400.0
2008-11-05 10:20:00,4.24,4.27,4.24,4.26,8228000.0,3.8502,3.8775,3.8502,3.8684,8228000.0
2008-11-05 10:25:00,4.26,4.27,4.24,4.27,6143200.0,3.8684,3.8775,3.8502,3.8775,6143200.0
2008-11-05 10:30:00,4.27,4.29,4.27,4.28,10224800.0,3.8775,3.8956,3.8775,3.8866,10224800.0
2008-11-05 10:35:00,4.27,4.28,4.25,4.25,6457600.0,3.8775,3.8866,3.8593,3.8593,6457600.0
2008-11-05 10:40:00,4.25,4.27,4.24,4.26,4766400.0,3.8593,3.8775,3.8502,3.8684,4766400.0
2008-11-05 10:45:00,4.26,4.28,4.24,4.28,4113600.0,3.8684,3.8866,3.8502,3.8866,4113600.0
2008-11-05 10:50:00,4.28,4.28,4.24,4.25,4680000.0,3.8866,3.8866,3.8502,3.8593,4680000.0
2008-11-05 10:55:00,4.25,4.26,4.22,4.23,5669600.0,3.8593,3.8684,3.8321,3.8412,5669600.0
2008-11-05 11:00:00,4.23,4.25,4.23,4.23,2476800.0,3.8412,3.8593,3.8412,3.8412,2476800.0
2008-11-05 11:05:00,4.24,4.25,4.22,4.23,3940800.0,3.8502,3.8593,3.8321,3.8412,3940800.0
2008-11-05 11:10:00,4.23,4.25,4.22,4.24,3614400.0,3.8412,3.8593,3.8321,3.8502,3614400.0
2008-11-05 11:15:00,4.24,4.24,4.21,4.23,4240000.0,3.8502,3.8502,3.823,3.8412,4240000.0
2008-11-05 11:20:00,4.23,4.23,4.2,4.2,5219200.0,3.8412,3.8412,3.8139,3.8139,5219200.0
2008-11-05 11:25:00,4.2,4.21,4.19,4.2,4370400.0,3.8139,3.823,3.8048,3.8139,4370400.0
2008-11-05 11:30:00,4.2,4.2,4.18,4.19,5530400.0,3.8139,3.8139,3.7958,3.8048,5530400.0
2008-11-05 11:35:00,4.19,4.2,4.17,4.18,4898400.0,3.8048,3.8139,3.7867,3.7958,4898400.0
2008-11-05 11:40:00,4.18,4.19,4.17,4.18,6978400.0,3.7958,3.8048,3.7867,3.7958,6978400.0
2008-11-05 11:45:00,4.18,4.18,4.15,4.16,12716800.0,3.7958,3.7958,3.7685,3.7776,12716800.0
2008-11-05 11:50:00,4.16,4.17,4.14,4.17,15586400.0,3.7776,3.7867,3.7594,3.7867,15586400.0
2008-11-05 11:55:00,4.17,4.17,4.15,4.17,5624800.0,3.7867,3.7867,3.7685,3.7867,5624800.0
2008-11-05 12:00:00,4.18,4.18,4.16,4.17,5728800.0,3.7958,3.7958,3.7776,3.7867,5728800.0
2008-11-05 12:05:00,4.17,4.17,4.15,4.16,3735200.0,3.7867,3.7867,3.7685,3.7776,3735200.0
2008-11-05 12:10:00,4.16,4.16,4.13,4.13,6080000.0,3.7776,3.7776,3.7504,3.7504,6080000.0
2008-11-05 12:15:00,4.13,4.13,4.11,4.13,12599200.0,3.7504,3.7504,3.7322,3.7504,12599200.0
2008-11-05 12:20:00,4.12,4.14,4.12,4.13,5108800.0,3.7413,3.7594,3.7413,3.7504,5108800.0
2008-11-05 12:25:00,4.13,4.13,4.08,4.08,8538400.0,3.7504,3.7504,3.705,3.705,8538400.0
2008-11-05 12:30:00,4.09,4.1,4.08,4.09,7504000.0,3.714,3.7231,3.705,3.714,7504000.0
2008-11-05 12:35:00,4.09,4.09,4.05,4.05,13924000.0,3.714,3.714,3.6777,3.6777,13924000.0
2008-11-05 12:40:00,4.05,4.06,4.03,4.06,11224000.0,3.6777,3.6868,3.6595,3.6868,11224000.0
2008-11-05 12:45:00,4.06,4.07,4.05,4.06,9516000.0,3.6868,3.6959,3.6777,3.6868,9516000.0
2008-11-05 12:50:00,4.06,4.06,4.04,4.05,7349600.0,3.6868,3.6868,3.6686,3.6777,7349600.0
2008-11-05 12:55:00,4.05,4.07,4.04,4.07,7487200.0,3.6777,3.6959,3.6686,3.6959,7487200.0
2008-11-05 13:00:00,4.07,4.08,4.06,4.07,3288000.0,3.6959,3.705,3.6868,3.6959,3288000.0
2008-11-05 13:05:00,4.07,4.09,4.05,4.08,4892000.0,3.6959,3.714,3.6777,3.705,4892000.0
2008-11-05 13:10:00,4.08,4.09,4.08,4.09,4590400.0,3.705,3.714,3.705,3.714,4590400.0
2008-11-05 13:15:00,4.09,4.09,4.07,4.09,3245600.0,3.714,3.714,3.6959,3.714,3245600.0
2008-11-05 13:20:00,4.08,4.08,4.05,4.06,4827200.0,3.705,3.705,3.6777,3.6868,4827200.0
2008-11-05 13:25:00,4.06,4.07,4.05,4.07,3842400.0,3.6868,3.6959,3.6777,3.6959,3842400.0
2008-11-05 13:30:00,4.07,4.07,4.03,4.04,9074400.0,3.6959,3.6959,3.6595,3.6686,9074400.0
2008-11-05 13:35:00,4.03,4.05,4.02,4.03,13162400.0,3.6595,3.6777,3.6505,3.6595,13162400.0
2008-11-05 13:40:00,4.03,4.07,4.02,4.07,6062400.0,3.6595,3.6959,3.6505,3.6959,6062400.0
2008-11-05 13:45:00,4.07,4.07,4.04,4.06,3577600.0,3.6959,3.6959,3.6686,3.6868,3577600.0
2008-11-05 13:50:00,4.06,4.08,4.05,4.05,3534400.0,3.6868,3.705,3.6777,3.6777,3534400.0
2008-11-05 13:55:00,4.05,4.05,4.03,4.04,6439200.0,3.6777,3.6777,3.6595,3.6686,6439200.0
2008-11-05 14:00:00,4.04,4.07,4.03,4.03,6096000.0,3.6686,3.6959,3.6595,3.6595,6096000.0
2008-11-05 14:05:00,4.03,4.03,4.01,4.01,7376000.0,3.6595,3.6595,3.6414,3.6414,7376000.0
2008-11-05 14:10:00,4.01,4.04,4.0,4.03,7597600.0,3.6414,3.6686,3.6323,3.6595,7597600.0
2008-11-05 14:15:00,4.03,4.05,4.02,4.03,5909600.0,3.6595,3.6777,3.6505,3.6595,5909600.0
2008-11-05 14:20:00,4.03,4.03,4.01,4.01,5662400.0,3.6595,3.6595,3.6414,3.6414,5662400.0
2008-11-05 14:25:00,4.01,4.04,4.0,4.03,7031200.0,3.6414,3.6686,3.6323,3.6595,7031200.0
2008-11-05 14:30:00,4.03,4.09,4.03,4.08,12607200.0,3.6595,3.714,3.6595,3.705,12607200.0
2008-11-05 14:35:00,4.08,4.09,4.05,4.06,8005600.0,3.705,3.714,3.6777,3.6868,8005600.0
2008-11-05 14:40:00,4.06,4.07,4.05,4.06,5435200.0,3.6868,3.6959,3.6777,3.6868,5435200.0
2008-11-05 14:45:00,4.06,4.07,4.04,4.05,7084800.0,3.6868,3.6959,3.6686,3.6777,7084800.0
2008-11-05 14:50:00,4.05,4.07,4.03,4.06,7972800.0,3.6777,3.6959,3.6595,3.6868,7972800.0
2008-11-05 14:55:00,4.06,4.07,4.04,4.04,5900800.0,3.6868,3.6959,3.6686,3.6686,5900800.0
2008-11-05 15:00:00,4.04,4.06,4.03,4.05,7480000.0,3.6686,3.6868,3.6595,3.6777,7480000.0
2008-11-05 15:05:00,4.05,4.08,4.03,4.03,8960800.0,3.6777,3.705,3.6595,3.6595,8960800.0
2008-11-05 15:10:00,4.04,4.04,4.01,4.01,12547200.0,3.6686,3.6686,3.6414,3.6414,12547200.0
2008-11-05 15:15:00,4.01,4.01,3.98,4.0,14298400.0,3.6414,3.6414,3.6141,3.6323,14298400.0
2008-11-05 15:20:00,4.0,4.0,3.95,3.97,9196000.0,3.6323,3.6323,3.5869,3.6051,9196000.0
2008-11-05 15:25:00,3.97,3.98,3.95,3.97,9340800.0,3.6051,3.6141,3.5869,3.6051,9340800.0
2008-11-05 15:30:00,3.97,3.97,3.92,3.94,13242400.0,3.6051,3.6051,3.5597,3.5778,13242400.0
2008-11-05 15:35:00,3.94,3.96,3.89,3.89,12048000.0,3.5778,3.596,3.5324,3.5324,12048000.0
2008-11-05 15:40:00,3.89,3.92,3.88,3.92,14080000.0,3.5324,3.5597,3.5233,3.5597,14080000.0
2008-11-05 15:45:00,3.92,3.99,3.91,3.96,21336000.0,3.5597,3.6232,3.5506,3.596,21336000.0
2008-11-05 15:50:00,3.96,3.97,3.89,3.89,15592000.0,3.596,3.6051,3.5324,3.5324,15592000.0
2008-11-05 15:55:00,3.89,3.9,3.84,3.88,17796000.0,3.5324,3.5415,3.487,3.5233,17796000.0
2008-11-06 09:30:00,3.8,3.85,3.79,3.84,16188000.0,3.4507,3.4961,3.4416,3.487,16188000.0
2008-11-06 09:35:00,3.84,3.87,3.83,3.85,11554400.0,3.487,3.5143,3.4779,3.4961,11554400.0
2008-11-06 09:40:00,3.85,3.87,3.83,3.85,10632000.0,3.4961,3.5143,3.4779,3.4961,10632000.0
2008-11-06 09:45:00,3.85,3.86,3.8,3.8,9528800.0,3.4961,3.5052,3.4507,3.4507,9528800.0
2008-11-06 09:50:00,3.8,3.81,3.76,3.78,12708800.0,3.4507,3.4598,3.4144,3.4325,12708800.0
2008-11-06 09:55:00,3.78,3.81,3.77,3.78,11676000.0,3.4325,3.4598,3.4234,3.4325,11676000.0
2008-11-06 10:00:00,3.78,3.78,3.71,3.75,16764000.0,3.4325,3.4325,3.369,3.4053,16764000.0
2008-11-06 10:05:00,3.75,3.78,3.75,3.77,10870400.0,3.4053,3.4325,3.4053,3.4234,10870400.0
2008-11-06 10:10:00,3.77,3.79,3.75,3.76,11065600.0,3.4234,3.4416,3.4053,3.4144,11065600.0
2008-11-06 10:15:00,3.76,3.79,3.75,3.78,9060000.0,3.4144,3.4416,3.4053,3.4325,9060000.0
2008-11-06 10:20:00,3.78,3.79,3.76,3.78,7312000.0,3.4325,3.4416,3.4144,3.4325,7312000.0
2008-11-06 10:25:00,3.78,3.78,3.72,3.73,9035200.0,3.4325,3.4325,3.378,3.3871,9035200.0
2008-11-06 10:30:00,3.73,3.74,3.71,3.73,10188000.0,3.3871,3.3962,3.369,3.3871,10188000.0
2008-11-06 10:35:00,3.73,3.74,3.69,3.72,10245600.0,3.3871,3.3962,3.3508,3.378,10245600.0
2008-11-06 10:40:00,3.72,3.72,3.68,3.69,12540000.0,3.378,3.378,3.3417,3.3508,12540000.0
2008-11-06 10:45:00,3.69,3.71,3.68,3.7,10265600.0,3.3508,3.369,3.3417,3.3599,10265600.0
2008-11-06 10:50:00,3.7,3.7,3.66,3.69,11054400.0,3.3599,3.3599,3.3236,3.3508,11054400.0
2008-11-06 10:55:00,3.69,3.7,3.67,3.7,7674400.0,3.3508,3.3599,3.3326,3.3599,7674400.0
2008-11-06 11:00:00,3.71,3.71,3.69,3.69,8284800.0,3.369,3.369,3.3508,3.3508,8284800.0
2008-11-06 11:05:00,3.7,3.72,3.66,3.67,7285600.0,3.3599,3.378,3.3236,3.3326,7285600.0
2008-11-06 11:10:00,3.67,3.68,3.64,3.67,11763200.0,3.3326,3.3417,3.3054,3.3326,11763200.0
2008-11-06 11:15:00,3.67,3.67,3.64,3.65,9239200.0,3.3326,3.3326,3.3054,3.3145,9239200.0
2008-11-06 11:20:00,3.65,3.65,3.62,3.64,13767200.0,3.3145,3.3145,3.2872,3.3054,13767200.0
2008-11-06 11:25:00,3.64,3.66,3.62,3.65,11941600.0,3.3054,3.3236,3.2872,3.3145,11941600.0
2008-11-06 11:30:00,3.65,3.67,3.64,3.64,12010400.0,3.3145,3.3326,3.3054,3.3054,12010400.0
2008-11-06 11:35:00,3.64,3.64,3.61,3.64,15149600.0,3.3054,3.3054,3.2782,3.3054,15149600.0
2008-11-06 11:40:00,3.64,3.67,3.63,3.65,9257600.0,3.3054,3.3326,3.2963,3.3145,9257600.0
2008-11-06 11:45:00,3.65,3.67,3.65,3.65,6610400.0,3.3145,3.3326,3.3145,3.3145,6610400.0
2008-11-06 11:50:00,3.65,3.66,3.62,3.63,11164000.0,3.3145,3.3236,3.2872,3.2963,11164000.0
2008-11-06 11:55:00,3.63,3.66,3.63,3.63,6647200.0,3.2963,3.3236,3.2963,3.2963,6647200.0
2008-11-06 12:00:00,3.63,3.64,3.61,3.62,10750400.0,3.2963,3.3054,3.2782,3.2872,10750400.0
2008-11-06 12:05:00,3.63,3.65,3.59,3.6,12513600.0,3.2963,3.3145,3.26,3.2691,12513600.0
2008-11-06 12:10:00,3.6,3.63,3.6,3.62,7299200.0,3.2691,3.2963,3.2691,3.2872,7299200.0
2008-11-06 12:15:00,3.62,3.62,3.59,3.6,7868000.0,3.2872,3.2872,3.26,3.2691,7868000.0
2008-11-06 12:20:00,3.6,3.61,3.57,3.57,11384000.0,3.2691,3.2782,3.2418,3.2418,11384000.0
2008-11-06 12:25:00,3.58,3.58,3.56,3.56,8578400.0,3.2509,3.2509,3.2328,3.2328,8578400.0
2008-11-06 12:30:00,3.56,3.57,3.54,3.57,9148000.0,3.2328,3.2418,3.2146,3.2418,9148000.0
2008-11-06 12:35:00,3.56,3.57,3.54,3.55,9818400.0,3.2328,3.2418,3.2146,3.2237,9818400.0
2008-11-06 12:40:00,3.55,3.57,3.54,3.55,10339200.0,3.2237,3.2418,3.2146,3.2237,10339200.0
2008-11-06 12:45:00,3.56,3.58,3.54,3.58,9011200.0,3.2328,3.2509,3.2146,3.2509,9011200.0
2008-11-06 12:50:00,3.58,3.59,3.57,3.57,10036000.0,3.2509,3.26,3.2418,3.2418,10036000.0
2008-11-06 12:55:00,3.57,3.58,3.55,3.57,7084000.0,3.2418,3.2509,3.2237,3.2418,7084000.0
2008-11-06 13:00:00,3.57,3.58,3.54,3.55,7513600.0,3.2418,3.2509,3.2146,3.2237,7513600.0
2008-11-06 13:05:00,3.55,3.55,3.52,3.54,10460000.0,3.2237,3.2237,3.1964,3.2146,10460000.0
2008-11-06 13:10:00,3.54,3.55,3.51,3.53,8350400.0,3.2146,3.2237,3.1873,3.2055,8350400.0
2008-11-06 13:15:00,3.53,3.53,3.49,3.51,10407200.0,3.2055,3.2055,3.1692,3.1873,10407200.0
2008-11-06 13:20:00,3.51,3.54,3.51,3.54,8037600.0,3.1873,3.2146,3.1873,3.2146,8037600.0
2008-11-06 13:25:00,3.54,3.55,3.51,3.53,7940800.0,3.2146,3.2237,3.1873,3.2055,7940800.0
2008-11-06 13:30:00,3.54,3.54,3.5,3.52,7501600.0,3.2146,3.2146,3.1783,3.1964,7501600.0
2008-11-06 13:35:00,3.52,3.53,3.49,3.51,9278400.0,3.1964,3.2055,3.1692,3.1873,9278400.0
2008-11-06 13:40:00,3.51,3.51,3.47,3.48,14029600.0,3.1873,3.1873,3.151,3.1601,14029600.0
2008-11-06 13:45:00,3.48,3.5,3.48,3.49,7929600.0,3.1601,3.1783,3.1601,3.1692,7929600.0
2008-11-06 13:50:00,3.49,3.51,3.48,3.51,8662400.0,3.1692,3.1873,3.1601,3.1873,8662400.0
2008-11-06 13:55:00,3.51,3.54,3.51,3.54,10971200.0,3.1873,3.2146,3.1873,3.2146,10971200.0
2008-11-06 14:00:00,3.54,3.58,3.53,3.55,17819200.0,3.2146,3.2509,3.2055,3.2237,17819200.0
2008-11-06 14:05:00,3.55,3.6,3.54,3.58,19551200.0,3.2237,3.2691,3.2146,3.2509,19551200.0
2008-11-06 14:10:00,3.57,3.6,3.51,3.55,10031200.0,3.2418,3.2691,3.1873,3.2237,10031200.0
2008-11-06 14:15:00,3.55,3.57,3.54,3.57,6592000.0,3.2237,3.2418,3.2146,3.2418,6592000.0
2008-11-06 14:20:00,3.57,3.57,3.54,3.57,6188800.0,3.2418,3.2418,3.2146,3.2418,6188800.0
2008-11-06 14:25:00,3.57,3.57,3.51,3.52,16113600.0,3.2418,3.2418,3.1873,3.1964,16113600.0
2008-11-06 14:30:00,3.52,3.55,3.52,3.54,6460000.0,3.1964,3.2237,3.1964,3.2146,6460000.0
2008-11-06 14:35:00,3.54,3.61,3.53,3.6,7984000.0,3.2146,3.2782,3.2055,3.2691,7984000.0
2008-11-06 14:40:00,3.6,3.63,3.58,3.62,14464800.0,3.2691,3.2963,3.2509,3.2872,14464800.0
2008-11-06 14:45:00,3.62,3.63,3.59,3.6,8660800.0,3.2872,3.2963,3.26,3.2691,8660800.0
2008-11-06 14:50:00,3.6,3.63,3.58,3.58,11792000.0,3.2691,3.2963,3.2509,3.2509,11792000.0
2008-11-06 14:55:00,3.59,3.59,3.55,3.58,15092000.0,3.26,3.26,3.2237,3.2509,15092000.0
2008-11-06 15:00:00,3.58,3.6,3.53,3.54,17866400.0,3.2509,3.2691,3.2055,3.2146,17866400.0
2008-11-06 15:05:00,3.54,3.55,3.5,3.51,10780000.0,3.2146,3.2237,3.1783,3.1873,10780000.0
2008-11-06 15:10:00,3.51,3.53,3.5,3.5,9393600.0,3.1873,3.2055,3.1783,3.1783,9393600.0
2008-11-06 15:15:00,3.5,3.54,3.5,3.53,10860000.0,3.1783,3.2146,3.1783,3.2055,10860000.0
2008-11-06 15:20:00,3.53,3.54,3.5,3.51,8376800.0,3.2055,3.2146,3.1783,3.1873,8376800.0
2008-11-06 15:25:00,3.51,3.51,3.48,3.49,12179200.0,3.1873,3.1873,3.1601,3.1692,12179200.0
2008-11-06 15:30:00,3.49,3.52,3.47,3.49,12213600.0,3.1692,3.1964,3.151,3.1692,12213600.0
2008-11-06 15:35:00,3.5,3.52,3.44,3.46,14228800.0,3.1783,3.1964,3.1238,3.1419,14228800.0
2008-11-06 15:40:00,3.46,3.52,3.45,3.51,15242400.0,3.1419,3.1964,3.1329,3.1873,15242400.0
2008-11-06 15:45:00,3.5,3.54,3.47,3.48,17264800.0,3.1783,3.2146,3.151,3.1601,17264800.0
2008-11-06 15:50:00,3.48,3.5,3.45,3.45,15137600.0,3.1601,3.1783,3.1329,3.1329,15137600.0
2008-11-06 15:55:00,3.45,3.51,3.45,3.49,17096000.0,3.1329,3.1873,3.1329,3.1692,17096000.0
2008-11-07 09:30:00,3.56,3.6,3.55,3.59,14646400.0,3.2328,3.2691,3.2237,3.26,14646400.0
2008-11-07 09:35:00,3.59,3.6,3.55,3.55,14625600.0,3.26,3.2691,3.2237,3.2237,14625600.0
2008-11-07 09:40:00,3.55,3.57,3.53,3.53,12092000.0,3.2237,3.2418,3.2055,3.2055,12092000.0
2008-11-07 09:45:00,3.54,3.57,3.51,3.53,12013600.0,3.2146,3.2418,3.1873,3.2055,12013600.0
2008-11-07 09:50:00,3.53,3.53,3.51,3.53,7114400.0,3.2055,3.2055,3.1873,3.2055,7114400.0
2008-11-07 09:55:00,3.53,3.56,3.52,3.54,10424000.0,3.2055,3.2328,3.1964,3.2146,10424000.0
2008-11-07 10:00:00,3.54,3.6,3.54,3.6,18378400.0,3.2146,3.2691,3.2146,3.2691,18378400.0
2008-11-07 10:05:00,3.6,3.62,3.59,3.61,14098400.0,3.2691,3.2872,3.26,3.2782,14098400.0
2008-11-07 10:10:00,3.61,3.63,3.59,3.63,10035200.0,3.2782,3.2963,3.26,3.2963,10035200.0
2008-11-07 10:15:00,3.63,3.65,3.62,3.63,13787200.0,3.2963,3.3145,3.2872,3.2963,13787200.0
2008-11-07 10:20:00,3.63,3.66,3.63,3.65,9909600.0,3.2963,3.3236,3.2963,3.3145,9909600.0
2008-11-07 10:25:00,3.65,3.67,3.63,3.64,11566400.0,3.3145,3.3326,3.2963,3.3054,11566400.0
2008-11-07 10:30:00,3.64,3.65,3.63,3.64,11615200.0,3.3054,3.3145,3.2963,3.3054,11615200.0
2008-11-07 10:35:00,3.64,3.68,3.63,3.68,11819200.0,3.3054,3.3417,3.2963,3.3417,11819200.0
2008-11-07 10:40:00,3.68,3.68,3.66,3.67,9116800.0,3.3417,3.3417,3.3236,3.3326,9116800.0
2008-11-07 10:45:00,3.67,3.69,3.64,3.64,9994400.0,3.3326,3.3508,3.3054,3.3054,9994400.0
2008-11-07 10:50:00,3.64,3.66,3.64,3.65,6376800.0,3.3054,3.3236,3.3054,3.3145,6376800.0
2008-11-07 10:55:00,3.65,3.66,3.63,3.64,4764800.0,3.3145,3.3236,3.2963,3.3054,4764800.0
2008-11-07 11:00:00,3.64,3.65,3.62,3.62,7905600.0,3.3054,3.3145,3.2872,3.2872,7905600.0
2008-11-07 11:05:00,3.62,3.64,3.6,3.6,7378400.0,3.2872,3.3054,3.2691,3.2691,7378400.0
2008-11-07 11:10:00,3.6,3.62,3.6,3.62,10027200.0,3.2691,3.2872,3.2691,3.2872,10027200.0
2008-11-07 11:15:00,3.62,3.63,3.59,3.61,10023200.0,3.2872,3.2963,3.26,3.2782,10023200.0
2008-11-07 11:20:00,3.61,3.62,3.58,3.6,10008000.0,3.2782,3.2872,3.2509,3.2691,10008000.0
2008-11-07 11:25:00,3.6,3.6,3.55,3.57,13287200.0,3.2691,3.2691,3.2237,3.2418,13287200.0
2008-11-07 11:30:00,3.57,3.58,3.55,3.58,10798400.0,3.2418,3.2509,3.2237,3.2509,10798400.0
2008-11-07 11:35:00,3.58,3.6,3.57,3.59,10058400.0,3.2509,3.2691,3.2418,3.26,10058400.0
2008-11-07 11:40:00,3.59,3.61,3.58,3.61,6532000.0,3.26,3.2782,3.2509,3.2782,6532000.0
2008-11-07 11:45:00,3.61,3.63,3.6,3.61,9425600.0,3.2782,3.2963,3.2691,3.2782,9425600.0
2008-11-07 11:50:00,3.62,3.62,3.59,3.62,5761600.0,3.2872,3.2872,3.26,3.2872,5761600.0
2008-11-07 11:55:00,3.62,3.64,3.61,3.64,5550400.0,3.2872,3.3054,3.2782,3.3054,5550400.0
2008-11-07 12:00:00,3.64,3.66,3.63,3.65,8172800.0,3.3054,3.3236,3.2963,3.3145,8172800.0
2008-11-07 12:05:00,3.65,3.66,3.64,3.65,9033600.0,3.3145,3.3236,3.3054,3.3145,9033600.0
2008-11-07 12:10:00,3.64,3.65,3.62,3.63,3009600.0,3.3054,3.3145,3.2872,3.2963,3009600.0
2008-11-07 12:15:00,3.63,3.63,3.61,3.61,4905600.0,3.2963,3.2963,3.2782,3.2782,4905600.0
2008-11-07 12:20:00,3.61,3.62,3.6,3.62,2776800.0,3.2782,3.2872,3.2691,3.2872,2776800.0
2008-11-07 12:25:00,3.62,3.64,3.61,3.61,2663200.0,3.2872,3.3054,3.2782,3.2782,2663200.0
2008-11-07 12:30:00,3.61,3.62,3.59,3.6,3448800.0,3.2782,3.2872,3.26,3.2691,3448800.0
2008-11-07 12:35:00,3.6,3.61,3.59,3.61,2500800.0,3.2691,3.2782,3.26,3.2782,2500800.0
2008-11-07 12:40:00,3.61,3.64,3.61,3.63,4056800.0,3.2782,3.3054,3.2782,3.2963,4056800.0
2008-11-07 12:45:00,3.63,3.64,3.62,3.62,2326400.0,3.2963,3.3054,3.2872,3.2872,2326400.0
2008-11-07 12:50:00,3.63,3.64,3.62,3.63,2530400.0,3.2963,3.3054,3.2872,3.2963,2530400.0
2008-11-07 12:55:00,3.63,3.65,3.62,3.64,4302400.0,3.2963,3.3145,3.2872,3.3054,4302400.0
2008-11-07 13:00:00,3.64,3.65,3.64,3.64,5139200.0,3.3054,3.3145,3.3054,3.3054,5139200.0
2008-11-07 13:05:00,3.64,3.65,3.62,3.62,2744800.0,3.3054,3.3145,3.2872,3.2872,2744800.0
2008-11-07 13:10:00,3.62,3.63,3.61,3.63,4208800.0,3.2872,3.2963,3.2782,3.2963,4208800.0
2008-11-07 13:15:00,3.63,3.63,3.61,3.62,1972800.0,3.2963,3.2963,3.2782,3.2872,1972800.0
2008-11-07 13:20:00,3.62,3.63,3.62,3.63,2112000.0,3.2872,3.2963,3.2872,3.2963,2112000.0
2008-11-07 13:25:00,3.63,3.65,3.62,3.64,3824800.0,3.2963,3.3145,3.2872,3.3054,3824800.0
2008-11-07 13:30:00,3.64,3.65,3.63,3.63,2370400.0,3.3054,3.3145,3.2963,3.2963,2370400.0
2008-11-07 13:35:00,3.63,3.64,3.61,3.62,3431200.0,3.2963,3.3054,3.2782,3.2872,3431200.0
2008-11-07 13:40:00,3.62,3.62,3.6,3.61,3312000.0,3.2872,3.2872,3.2691,3.2782,3312000.0
2008-11-07 13:45:00,3.61,3.62,3.6,3.62,1249600.0,3.2782,3.2872,3.2691,3.2872,1249600.0
2008-11-07 13:50:00,3.62,3.63,3.62,3.62,3117600.0,3.2872,3.2963,3.2872,3.2872,3117600.0
2008-11-07 13:55:00,3.62,3.65,3.62,3.64,3127200.0,3.2872,3.3145,3.2872,3.3054,3127200.0
2008-11-07 14:00:00,3.65,3.65,3.63,3.64,4599200.0,3.3145,3.3145,3.2963,3.3054,4599200.0
2008-11-07 14:05:00,3.64,3.64,3.62,3.63,1729600.0,3.3054,3.3054,3.2872,3.2963,1729600.0
2008-11-07 14:10:00,3.63,3.64,3.63,3.64,1997600.0,3.2963,3.3054,3.2963,3.3054,1997600.0
2008-11-07 14:15:00,3.64,3.65,3.64,3.65,2512800.0,3.3054,3.3145,3.3054,3.3145,2512800.0
2008-11-07 14:20:00,3.65,3.65,3.61,3.62,6795200.0,3.3145,3.3145,3.2782,3.2872,6795200.0
2008-11-07 14:25:00,3.62,3.63,3.61,3.63,4072800.0,3.2872,3.2963,3.2782,3.2963,4072800.0
2008-11-07 14:30:00,3.63,3.65,3.63,3.64,2928000.0,3.2963,3.3145,3.2963,3.3054,2928000.0
2008-11-07 14:35:00,3.64,3.67,3.64,3.67,5697600.0,3.3054,3.3326,3.3054,3.3326,5697600.0
2008-11-07 14:40:00,3.67,3.69,3.66,3.67,9700800.0,3.3326,3.3508,3.3236,3.3326,9700800.0
2008-11-07 14:45:00,3.67,3.69,3.67,3.67,6500800.0,3.3326,3.3508,3.3326,3.3326,6500800.0
2008-11-07 14:50:00,3.67,3.69,3.63,3.64,8944800.0,3.3326,3.3508,3.2963,3.3054,8944800.0
2008-11-07 14:55:00,3.64,3.64,3.57,3.57,20484800.0,3.3054,3.3054,3.2418,3.2418,20484800.0
2008-11-07 15:00:00,3.58,3.6,3.57,3.57,17058400.0,3.2509,3.2691,3.2418,3.2418,17058400.0
2008-11-07 15:05:00,3.57,3.6,3.54,3.59,15548000.0,3.2418,3.2691,3.2146,3.26,15548000.0
2008-11-07 15:10:00,3.59,3.62,3.57,3.59,9972000.0,3.26,3.2872,3.2418,3.26,9972000.0
2008-11-07 15:15:00,3.59,3.62,3.57,3.57,8484000.0,3.26,3.2872,3.2418,3.2418,8484000.0
2008-11-07 15:20:00,3.57,3.58,3.52,3.55,15700000.0,3.2418,3.2509,3.1964,3.2237,15700000.0
2008-11-07 15:25:00,3.54,3.57,3.54,3.55,8314400.0,3.2146,3.2418,3.2146,3.2237,8314400.0
2008-11-07 15:30:00,3.55,3.6,3.54,3.6,7776000.0,3.2237,3.2691,3.2146,3.2691,7776000.0
2008-11-07 15:35:00,3.59,3.6,3.58,3.59,6162400.0,3.26,3.2691,3.2509,3.26,6162400.0
2008-11-07 15:40:00,3.59,3.63,3.59,3.63,8800000.0,3.26,3.2963,3.26,3.2963,8800000.0
2008-11-07 15:45:00,3.62,3.65,3.61,3.62,9007200.0,3.2872,3.3145,3.2782,3.2872,9007200.0
2008-11-07 15:50:00,3.62,3.64,3.59,3.63,11384000.0,3.2872,3.3054,3.26,3.2963,11384000.0
2008-11-07 15:55:00,3.63,3.69,3.62,3.68,22290400.0,3.2963,3.3508,3.2872,3.3417,22290400.0
2008-11-10 09:30:00,3.84,3.87,3.83,3.86,15346400.0,3.487,3.5143,3.4779,3.5052,15346400.0
2008-11-10 09:35:00,3.85,3.86,3.79,3.81,10859200.0,3.4961,3.5052,3.4416,3.4598,10859200.0
2008-11-10 09:40:00,3.81,3.84,3.8,3.82,8665600.0,3.4598,3.487,3.4507,3.4689,8665600.0
2008-11-10 09:45:00,3.82,3.84,3.8,3.81,11919200.0,3.4689,3.487,3.4507,3.4598,11919200.0
2008-11-10 09:50:00,3.81,3.82,3.79,3.8,6800800.0,3.4598,3.4689,3.4416,3.4507,6800800.0
2008-11-10 09:55:00,3.8,3.8,3.78,3.8,7176000.0,3.4507,3.4507,3.4325,3.4507,7176000.0
2008-11-10 10:00:00,3.8,3.8,3.77,3.77,5390400.0,3.4507,3.4507,3.4234,3.4234,5390400.0
2008-11-10 10:05:00,3.77,3.79,3.77,3.78,6166400.0,3.4234,3.4416,3.4234,3.4325,6166400.0
2008-11-10 10:10:00,3.79,3.81,3.78,3.81,6348000.0,3.4416,3.4598,3.4325,3.4598,6348000.0
2008-11-10 10:15:00,3.81,3.81,3.79,3.79,5607200.0,3.4598,3.4598,3.4416,3.4416,5607200.0
2008-11-10 10:20:00,3.79,3.81,3.77,3.8,4847200.0,3.4416,3.4598,3.4234,3.4507,4847200.0
2008-11-10 10:25:00,3.8,3.82,3.78,3.79,7928800.0,3.4507,3.4689,3.4325,3.4416,7928800.0
2008-11-10 10:30:00,3.79,3.8,3.77,3.78,6605600.0,3.4416,3.4507,3.4234,3.4325,6605600.0
2008-11-10 10:35:00,3.78,3.78,3.75,3.76,7222400.0,3.4325,3.4325,3.4053,3.4144,7222400.0
2008-11-10 10:40:00,3.76,3.77,3.75,3.77,5132800.0,3.4144,3.4234,3.4053,3.4234,5132800.0
2008-11-10 10:45:00,3.77,3.78,3.73,3.73,7388800.0,3.4234,3.4325,3.3871,3.3871,7388800.0
2008-11-10 10:50:00,3.73,3.75,3.73,3.73,5292000.0,3.3871,3.4053,3.3871,3.3871,5292000.0
2008-11-10 10:55:00,3.73,3.73,3.72,3.73,6799200.0,3.3871,3.3871,3.378,3.3871,6799200.0
2008-11-10 11:00:00,3.73,3.73,3.7,3.72,9865600.0,3.3871,3.3871,3.3599,3.378,9865600.0
2008-11-10 11:05:00,3.72,3.72,3.7,3.72,5750400.0,3.378,3.378,3.3599,3.378,5750400.0
2008-11-10 11:10:00,3.72,3.72,3.69,3.71,6441600.0,3.378,3.378,3.3508,3.369,6441600.0
2008-11-10 11:15:00,3.71,3.71,3.69,3.7,4419200.0,3.369,3.369,3.3508,3.3599,4419200.0
2008-11-10 11:20:00,3.7,3.72,3.7,3.72,6667200.0,3.3599,3.378,3.3599,3.378,6667200.0
2008-11-10 11:25:00,3.72,3.74,3.72,3.73,6315200.0,3.378,3.3962,3.378,3.3871,6315200.0
2008-11-10 11:30:00,3.73,3.74,3.72,3.72,3847200.0,3.3871,3.3962,3.378,3.378,3847200.0
2008-11-10 11:35:00,3.72,3.73,3.71,3.72,3165600.0,3.378,3.3871,3.369,3.378,3165600.0
2008-11-10 11:40:00,3.72,3.72,3.7,3.71,2096000.0,3.378,3.378,3.3599,3.369,2096000.0
2008-11-10 11:45:00,3.71,3.71,3.66,3.67,7680000.0,3.369,3.369,3.3236,3.3326,7680000.0
2008-11-10 11:50:00,3.67,3.67,3.63,3.63,7747200.0,3.3326,3.3326,3.2963,3.2963,7747200.0
2008-11-10 11:55:00,3.63,3.65,3.63,3.64,5811200.0,3.2963,3.3145,3.2963,3.3054,5811200.0
2008-11-10 12:00:00,3.64,3.65,3.64,3.65,5528000.0,3.3054,3.3145,3.3054,3.3145,5528000.0
2008-11-10 12:05:00,3.65,3.67,3.65,3.67,5693600.0,3.3145,3.3326,3.3145,3.3326,5693600.0
2008-11-10 12:10:00,3.67,3.68,3.66,3.67,3862400.0,3.3326,3.3417,3.3236,3.3326,3862400.0
2008-11-10 12:15:00,3.67,3.68,3.65,3.65,3405600.0,3.3326,3.3417,3.3145,3.3145,3405600.0
2008-11-10 12:20:00,3.65,3.66,3.62,3.62,4408000.0,3.3145,3.3236,3.2872,3.2872,4408000.0
2008-11-10 12:25:00,3.62,3.63,3.61,3.61,5711200.0,3.2872,3.2963,3.2782,3.2782,5711200.0
2008-11-10 12:30:00,3.61,3.62,3.61,3.62,4103200.0,3.2782,3.2872,3.2782,3.2872,4103200.0
2008-11-10 12:35:00,3.62,3.62,3.58,3.59,8449600.0,3.2872,3.2872,3.2509,3.26,8449600.0
2008-11-10 12:40:00,3.59,3.6,3.58,3.6,10485600.0,3.26,3.2691,3.2509,3.2691,10485600.0
2008-11-10 12:45:00,3.6,3.6,3.58,3.59,5620800.0,3.2691,3.2691,3.2509,3.26,5620800.0
2008-11-10 12:50:00,3.59,3.59,3.55,3.56,8896800.0,3.26,3.26,3.2237,3.2328,8896800.0
2008-11-10 12:55:00,3.56,3.58,3.56,3.57,6120800.0,3.2328,3.2509,3.2328,3.2418,6120800.0
2008-11-10 13:00:00,3.57,3.57,3.55,3.55,6743200.0,3.2418,3.2418,3.2237,3.2237,6743200.0
2008-11-10 13:05:00,3.55,3.59,3.55,3.59,8400800.0,3.2237,3.26,3.2237,3.26,8400800.0
2008-11-10 13:10:00,3.59,3.61,3.58,3.61,5368800.0,3.26,3.2782,3.2509,3.2782,5368800.0
2008-11-10 13:15:00,3.6,3.61,3.59,3.6,2724800.0,3.2691,3.2782,3.26,3.2691,2724800.0
2008-11-10 13:20:00,3.6,3.6,3.57,3.58,3877600.0,3.2691,3.2691,3.2418,3.2509,3877600.0
2008-11-10 13:25:00,3.58,3.62,3.58,3.61,4484800.0,3.2509,3.2872,3.2509,3.2782,4484800.0
2008-11-10 13:30:00,3.61,3.62,3.6,3.6,4092800.0,3.2782,3.2872,3.2691,3.2691,4092800.0
2008-11-10 13:35:00,3.6,3.63,3.6,3.63,3237600.0,3.2691,3.2963,3.2691,3.2963,3237600.0
2008-11-10 13:40:00,3.63,3.63,3.61,3.61,2848800.0,3.2963,3.2963,3.2782,3.2782,2848800.0
2008-11-10 13:45:00,3.61,3.61,3.58,3.6,3884000.0,3.2782,3.2782,3.2509,3.2691,3884000.0
2008-11-10 13:50:00,3.6,3.62,3.59,3.62,3944000.0,3.2691,3.2872,3.26,3.2872,3944000.0
2008-11-10 13:55:00,3.62,3.65,3.61,3.64,8472000.0,3.2872,3.3145,3.2782,3.3054,8472000.0
2008-11-10 14:00:00,3.64,3.64,3.62,3.63,3589600.0,3.3054,3.3054,3.2872,3.2963,3589600.0
2008-11-10 14:05:00,3.63,3.66,3.63,3.65,6287200.0,3.2963,3.3236,3.2963,3.3145,6287200.0
2008-11-10 14:10:00,3.65,3.65,3.62,3.63,4235200.0,3.3145,3.3145,3.2872,3.2963,4235200.0
2008-11-10 14:15:00,3.63,3.64,3.6,3.61,7031200.0,3.2963,3.3054,3.2691,3.2782,7031200.0
2008-11-10 14:20:00,3.61,3.62,3.59,3.6,4819200.0,3.2782,3.2872,3.26,3.2691,4819200.0
2008-11-10 14:25:00,3.6,3.62,3.59,3.6,3841600.0,3.2691,3.2872,3.26,3.2691,3841600.0
2008-11-10 14:30:00,3.6,3.61,3.57,3.58,6169600.0,3.2691,3.2782,3.2418,3.2509,6169600.0
2008-11-10 14:35:00,3.58,3.59,3.57,3.58,2641600.0,3.2509,3.26,3.2418,3.2509,2641600.0
2008-11-10 14:40:00,3.58,3.6,3.58,3.6,2632000.0,3.2509,3.2691,3.2509,3.2691,2632000.0
2008-11-10 14:45:00,3.6,3.6,3.55,3.56,6038400.0,3.2691,3.2691,3.2237,3.2328,6038400.0
2008-11-10 14:50:00,3.56,3.57,3.54,3.57,6443200.0,3.2328,3.2418,3.2146,3.2418,6443200.0
2008-11-10 14:55:00,3.57,3.58,3.55,3.56,7558400.0,3.2418,3.2509,3.2237,3.2328,7558400.0
2008-11-10 15:00:00,3.56,3.56,3.51,3.54,10176000.0,3.2328,3.2328,3.1873,3.2146,10176000.0
2008-11-10 15:05:00,3.54,3.56,3.52,3.53,8946400.0,3.2146,3.2328,3.1964,3.2055,8946400.0
2008-11-10 15:10:00,3.53,3.57,3.52,3.57,8156800.0,3.2055,3.2418,3.1964,3.2418,8156800.0
2008-11-10 15:15:00,3.57,3.59,3.53,3.54,7119200.0,3.2418,3.26,3.2055,3.2146,7119200.0
2008-11-10 15:20:00,3.54,3.55,3.5,3.52,4848800.0,3.2146,3.2237,3.1783,3.1964,4848800.0
2008-11-10 15:25:00,3.52,3.54,3.5,3.52,6778400.0,3.1964,3.2146,3.1783,3.1964,6778400.0
2008-11-10 15:30:00,3.52,3.57,3.51,3.54,7024000.0,3.1964,3.2418,3.1873,3.2146,7024000.0
2008-11-10 15:35:00,3.54,3.55,3.51,3.51,5680800.0,3.2146,3.2237,3.1873,3.1873,5680800.0
2008-11-10 15:40:00,3.51,3.57,3.51,3.57,9286400.0,3.1873,3.2418,3.1873,3.2418,9286400.0
2008-11-10 15:45:00,3.57,3.57,3.53,3.55,6791200.0,3.2418,3.2418,3.2055,3.2237,6791200.0
2008-11-10 15:50:00,3.55,3.61,3.55,3.58,15372800.0,3.2237,3.2782,3.2237,3.2509,15372800.0
2008-11-10 15:55:00,3.58,3.61,3.57,3.61,10136800.0,3.2509,3.2782,3.2418,3.2782,10136800.0
2008-11-11 09:30:00,3.49,3.5,3.44,3.45,12276000.0,3.1692,3.1783,3.1238,3.1329,12276000.0
2008-11-11 09:35:00,3.45,3.48,3.44,3.48,14496000.0,3.1329,3.1601,3.1238,3.1601,14496000.0
2008-11-11 09:40:00,3.48,3.48,3.43,3.46,12344000.0,3.1601,3.1601,3.1147,3.1419,12344000.0
2008-11-11 09:45:00,3.46,3.46,3.4,3.41,13117600.0,3.1419,3.1419,3.0875,3.0965,13117600.0
2008-11-11 09:50:00,3.41,3.42,3.39,3.41,13651200.0,3.0965,3.1056,3.0784,3.0965,13651200.0
2008-11-11 09:55:00,3.41,3.42,3.38,3.4,11532000.0,3.0965,3.1056,3.0693,3.0875,11532000.0
2008-11-11 10:00:00,3.39,3.42,3.38,3.42,11818400.0,3.0784,3.1056,3.0693,3.1056,11818400.0
2008-11-11 10:05:00,3.41,3.42,3.39,3.41,8574400.0,3.0965,3.1056,3.0784,3.0965,8574400.0
2008-11-11 10:10:00,3.41,3.43,3.41,3.43,13212800.0,3.0965,3.1147,3.0965,3.1147,13212800.0
2008-11-11 10:15:00,3.43,3.43,3.39,3.42,10099200.0,3.1147,3.1147,3.0784,3.1056,10099200.0
2008-11-11 10:20:00,3.42,3.43,3.4,3.43,6277600.0,3.1056,3.1147,3.0875,3.1147,6277600.0
2008-11-11 10:25:00,3.43,3.44,3.4,3.4,7863200.0,3.1147,3.1238,3.0875,3.0875,7863200.0
2008-11-11 10:30:00,3.4,3.43,3.4,3.43,7706400.0,3.0875,3.1147,3.0875,3.1147,7706400.0
2008-11-11 10:35:00,3.43,3.43,3.4,3.4,3888800.0,3.1147,3.1147,3.0875,3.0875,3888800.0
2008-11-11 10:40:00,3.4,3.41,3.39,3.39,8208000.0,3.0875,3.0965,3.0784,3.0784,8208000.0
2008-11-11 10:45:00,3.39,3.39,3.37,3.39,11656000.0,3.0784,3.0784,3.0602,3.0784,11656000.0
2008-11-11 10:50:00,3.39,3.41,3.38,3.4,4873600.0,3.0784,3.0965,3.0693,3.0875,4873600.0
2008-11-11 10:55:00,3.4,3.4,3.36,3.37,5966400.0,3.0875,3.0875,3.0511,3.0602,5966400.0
2008-11-11 11:00:00,3.37,3.37,3.35,3.36,8711200.0,3.0602,3.0602,3.0421,3.0511,8711200.0
2008-11-11 11:05:00,3.36,3.36,3.34,3.36,8678400.0,3.0511,3.0511,3.033,3.0511,8678400.0
2008-11-11 11:10:00,3.36,3.38,3.36,3.37,4127200.0,3.0511,3.0693,3.0511,3.0602,4127200.0
2008-11-11 11:15:00,3.37,3.39,3.37,3.37,4752000.0,3.0602,3.0784,3.0602,3.0602,4752000.0
2008-11-11 11:20:00,3.38,3.4,3.37,3.4,5436800.0,3.0693,3.0875,3.0602,3.0875,5436800.0
2008-11-11 11:25:00,3.4,3.4,3.38,3.38,3350400.0,3.0875,3.0875,3.0693,3.0693,3350400.0
2008-11-11 11:30:00,3.38,3.39,3.35,3.36,5158400.0,3.0693,3.0784,3.0421,3.0511,5158400.0
2008-11-11 11:35:00,3.36,3.39,3.36,3.39,4868000.0,3.0511,3.0784,3.0511,3.0784,4868000.0
2008-11-11 11:40:00,3.39,3.41,3.38,3.4,6004000.0,3.0784,3.0965,3.0693,3.0875,6004000.0
2008-11-11 11:45:00,3.4,3.42,3.39,3.39,4760800.0,3.0875,3.1056,3.0784,3.0784,4760800.0
2008-11-11 11:50:00,3.39,3.4,3.38,3.4,4400800.0,3.0784,3.0875,3.0693,3.0875,4400800.0
2008-11-11 11:55:00,3.4,3.4,3.37,3.38,3804800.0,3.0875,3.0875,3.0602,3.0693,3804800.0
2008-11-11 12:00:00,3.38,3.38,3.37,3.38,2488000.0,3.0693,3.0693,3.0602,3.0693,2488000.0
2008-11-11 12:05:00,3.37,3.38,3.35,3.35,2468000.0,3.0602,3.0693,3.0421,3.0421,2468000.0
2008-11-11 12:10:00,3.35,3.37,3.35,3.36,3627200.0,3.0421,3.0602,3.0421,3.0511,3627200.0
2008-11-11 12:15:00,3.36,3.37,3.35,3.35,5049600.0,3.0511,3.0602,3.0421,3.0421,5049600.0
2008-11-11 12:20:00,3.35,3.36,3.33,3.34,4444000.0,3.0421,3.0511,3.0239,3.033,4444000.0
2008-11-11 12:25:00,3.34,3.35,3.33,3.34,4267200.0,3.033,3.0421,3.0239,3.033,4267200.0
2008-11-11 12:30:00,3.34,3.36,3.34,3.36,2740000.0,3.033,3.0511,3.033,3.0511,2740000.0
2008-11-11 12:35:00,3.36,3.36,3.35,3.35,1824800.0,3.0511,3.0511,3.0421,3.0421,1824800.0
2008-11-11 12:40:00,3.35,3.37,3.35,3.36,2750400.0,3.0421,3.0602,3.0421,3.0511,2750400.0
2008-11-11 12:45:00,3.36,3.37,3.34,3.35,3465600.0,3.0511,3.0602,3.033,3.0421,3465600.0
2008-11-11 12:50:00,3.34,3.37,3.33,3.37,3202400.0,3.033,3.0602,3.0239,3.0602,3202400.0
2008-11-11 12:55:00,3.37,3.38,3.36,3.38,2914400.0,3.0602,3.0693,3.0511,3.0693,2914400.0
2008-11-11 13:00:00,3.38,3.39,3.37,3.37,3788000.0,3.0693,3.0784,3.0602,3.0602,3788000.0
2008-11-11 13:05:00,3.37,3.4,3.37,3.39,6350400.0,3.0602,3.0875,3.0602,3.0784,6350400.0
2008-11-11 13:10:00,3.39,3.4,3.38,3.38,5583200.0,3.0784,3.0875,3.0693,3.0693,5583200.0
2008-11-11 13:15:00,3.38,3.39,3.37,3.38,4288800.0,3.0693,3.0784,3.0602,3.0693,4288800.0
2008-11-11 13:20:00,3.38,3.39,3.36,3.36,5724000.0,3.0693,3.0784,3.0511,3.0511,5724000.0
2008-11-11 13:25:00,3.36,3.37,3.35,3.37,4098400.0,3.0511,3.0602,3.0421,3.0602,4098400.0
2008-11-11 13:30:00,3.37,3.38,3.35,3.35,3669600.0,3.0602,3.0693,3.0421,3.0421,3669600.0
2008-11-11 13:35:00,3.35,3.36,3.35,3.35,2277600.0,3.0421,3.0511,3.0421,3.0421,2277600.0
2008-11-11 13:40:00,3.35,3.37,3.35,3.36,3608800.0,3.0421,3.0602,3.0421,3.0511,3608800.0
2008-11-11 13:45:00,3.36,3.39,3.36,3.38,6206400.0,3.0511,3.0784,3.0511,3.0693,6206400.0
2008-11-11 13:50:00,3.38,3.43,3.38,3.43,7688000.0,3.0693,3.1147,3.0693,3.1147,7688000.0
2008-11-11 13:55:00,3.43,3.46,3.42,3.46,17195200.0,3.1147,3.1419,3.1056,3.1419,17195200.0
2008-11-11 14:00:00,3.46,3.5,3.45,3.45,17416800.0,3.1419,3.1783,3.1329,3.1329,17416800.0
2008-11-11 14:05:00,3.45,3.46,3.42,3.44,14486400.0,3.1329,3.1419,3.1056,3.1238,14486400.0
2008-11-11 14:10:00,3.44,3.46,3.43,3.44,6937600.0,3.1238,3.1419,3.1147,3.1238,6937600.0
2008-11-11 14:15:00,3.45,3.49,3.43,3.49,14564000.0,3.1329,3.1692,3.1147,3.1692,14564000.0
2008-11-11 14:20:00,3.49,3.53,3.48,3.5,20184000.0,3.1692,3.2055,3.1601,3.1783,20184000.0
2008-11-11 14:25:00,3.5,3.56,3.5,3.56,16892800.0,3.1783,3.2328,3.1783,3.2328,16892800.0
2008-11-11 14:30:00,3.56,3.59,3.53,3.58,13393600.0,3.2328,3.26,3.2055,3.2509,13393600.0
2008-11-11 14:35:00,3.58,3.59,3.52,3.52,17326400.0,3.2509,3.26,3.1964,3.1964,17326400.0
2008-11-11 14:40:00,3.52,3.53,3.5,3.51,17648800.0,3.1964,3.2055,3.1783,3.1873,17648800.0
2008-11-11 14:45:00,3.51,3.53,3.48,3.5,13929600.0,3.1873,3.2055,3.1601,3.1783,13929600.0
2008-11-11 14:50:00,3.5,3.5,3.43,3.45,15535200.0,3.1783,3.1783,3.1147,3.1329,15535200.0
2008-11-11 14:55:00,3.45,3.46,3.43,3.43,11100800.0,3.1329,3.1419,3.1147,3.1147,11100800.0
2008-11-11 15:00:00,3.43,3.45,3.42,3.44,12607200.0,3.1147,3.1329,3.1056,3.1238,12607200.0
2008-11-11 15:05:00,3.45,3.48,3.44,3.44,15144000.0,3.1329,3.1601,3.1238,3.1238,15144000.0
2008-11-11 15:10:00,3.44,3.47,3.44,3.47,10536000.0,3.1238,3.151,3.1238,3.151,10536000.0
2008-11-11 15:15:00,3.47,3.5,3.44,3.49,12927200.0,3.151,3.1783,3.1238,3.1692,12927200.0
2008-11-11 15:20:00,3.49,3.51,3.47,3.48,8274400.0,3.1692,3.1873,3.151,3.1601,8274400.0
2008-11-11 15:25:00,3.48,3.49,3.45,3.46,9174400.0,3.1601,3.1692,3.1329,3.1419,9174400.0
2008-11-11 15:30:00,3.46,3.46,3.39,3.4,15872000.0,3.1419,3.1419,3.0784,3.0875,15872000.0
2008-11-11 15:35:00,3.4,3.41,3.36,3.36,15548800.0,3.0875,3.0965,3.0511,3.0511,15548800.0
2008-11-11 15:40:00,3.36,3.42,3.36,3.4,14765600.0,3.0511,3.1056,3.0511,3.0875,14765600.0
2008-11-11 15:45:00,3.4,3.46,3.39,3.45,12595200.0,3.0875,3.1419,3.0784,3.1329,12595200.0
2008-11-11 15:50:00,3.45,3.47,3.43,3.44,12759200.0,3.1329,3.151,3.1147,3.1238,12759200.0
2008-11-11 15:55:00,3.44,3.47,3.43,3.44,11558400.0,3.1238,3.151,3.1147,3.1238,11558400.0
2008-11-12 09:30:00,3.3,3.31,3.28,3.3,16628800.0,2.9967,3.0057,2.9785,2.9967,16628800.0
2008-11-12 09:35:00,3.3,3.33,3.3,3.32,15070400.0,2.9967,3.0239,2.9967,3.0148,15070400.0
2008-11-12 09:40:00,3.33,3.33,3.28,3.3,13608800.0,3.0239,3.0239,2.9785,2.9967,13608800.0
2008-11-12 09:45:00,3.3,3.32,3.28,3.3,13014400.0,2.9967,3.0148,2.9785,2.9967,13014400.0
2008-11-12 09:50:00,3.3,3.35,3.3,3.34,15660800.0,2.9967,3.0421,2.9967,3.033,15660800.0
2008-11-12 09:55:00,3.34,3.35,3.32,3.32,10010400.0,3.033,3.0421,3.0148,3.0148,10010400.0
2008-11-12 10:00:00,3.32,3.35,3.31,3.34,10863200.0,3.0148,3.0421,3.0057,3.033,10863200.0
2008-11-12 10:05:00,3.34,3.34,3.29,3.3,10917600.0,3.033,3.033,2.9876,2.9967,10917600.0
2008-11-12 10:10:00,3.3,3.34,3.3,3.32,10228000.0,2.9967,3.033,2.9967,3.0148,10228000.0
2008-11-12 10:15:00,3.32,3.33,3.28,3.3,7956800.0,3.0148,3.0239,2.9785,2.9967,7956800.0
2008-11-12 10:20:00,3.3,3.3,3.27,3.29,15168000.0,2.9967,2.9967,2.9694,2.9876,15168000.0
2008-11-12 10:25:00,3.29,3.3,3.26,3.26,12258400.0,2.9876,2.9967,2.9603,2.9603,12258400.0
2008-11-12 10:30:00,3.26,3.28,3.23,3.24,26658400.0,2.9603,2.9785,2.9331,2.9422,26658400.0
2008-11-12 10:35:00,3.24,3.24,3.21,3.22,16625600.0,2.9422,2.9422,2.9149,2.924,16625600.0
2008-11-12 10:40:00,3.22,3.23,3.2,3.23,15112000.0,2.924,2.9331,2.9058,2.9331,15112000.0
2008-11-12 10:45:00,3.23,3.24,3.22,3.23,11848000.0,2.9331,2.9422,2.924,2.9331,11848000.0
2008-11-12 10:50:00,3.23,3.26,3.22,3.23,10745600.0,2.9331,2.9603,2.924,2.9331,10745600.0
2008-11-12 10:55:00,3.23,3.25,3.22,3.24,7879200.0,2.9331,2.9512,2.924,2.9422,7879200.0
2008-11-12 11:00:00,3.24,3.24,3.2,3.21,9901600.0,2.9422,2.9422,2.9058,2.9149,9901600.0
2008-11-12 11:05:00,3.21,3.22,3.19,3.22,9239200.0,2.9149,2.924,2.8968,2.924,9239200.0
2008-11-12 11:10:00,3.22,3.22,3.19,3.21,11696800.0,2.924,2.924,2.8968,2.9149,11696800.0
2008-11-12 11:15:00,3.21,3.25,3.21,3.24,9508000.0,2.9149,2.9512,2.9149,2.9422,9508000.0
2008-11-12 11:20:00,3.24,3.26,3.22,3.25,9730400.0,2.9422,2.9603,2.924,2.9512,9730400.0
2008-11-12 11:25:00,3.25,3.26,3.23,3.25,9942400.0,2.9512,2.9603,2.9331,2.9512,9942400.0
2008-11-12 11:30:00,3.25,3.26,3.22,3.23,8576800.0,2.9512,2.9603,2.924,2.9331,8576800.0
2008-11-12 11:35:00,3.23,3.24,3.21,3.22,6386400.0,2.9331,2.9422,2.9149,2.924,6386400.0
2008-11-12 11:40:00,3.22,3.23,3.21,3.21,4388800.0,2.924,2.9331,2.9149,2.9149,4388800.0
2008-11-12 11:45:00,3.21,3.22,3.19,3.2,8661600.0,2.9149,2.924,2.8968,2.9058,8661600.0
2008-11-12 11:50:00,3.2,3.22,3.19,3.21,6164800.0,2.9058,2.924,2.8968,2.9149,6164800.0
2008-11-12 11:55:00,3.21,3.24,3.21,3.23,10000800.0,2.9149,2.9422,2.9149,2.9331,10000800.0
2008-11-12 12:00:00,3.23,3.24,3.23,3.24,3749600.0,2.9331,2.9422,2.9331,2.9422,3749600.0
2008-11-12 12:05:00,3.24,3.24,3.21,3.21,10016800.0,2.9422,2.9422,2.9149,2.9149,10016800.0
2008-11-12 12:10:00,3.21,3.22,3.2,3.21,6579200.0,2.9149,2.924,2.9058,2.9149,6579200.0
2008-11-12 12:15:00,3.21,3.22,3.2,3.21,3862400.0,2.9149,2.924,2.9058,2.9149,3862400.0
2008-11-12 12:20:00,3.21,3.24,3.19,3.23,5900800.0,2.9149,2.9422,2.8968,2.9331,5900800.0
2008-11-12 12:25:00,3.23,3.25,3.23,3.24,5164800.0,2.9331,2.9512,2.9331,2.9422,5164800.0
2008-11-12 12:30:00,3.24,3.26,3.24,3.24,4066400.0,2.9422,2.9603,2.9422,2.9422,4066400.0
2008-11-12 12:35:00,3.24,3.27,3.24,3.26,7241600.0,2.9422,2.9694,2.9422,2.9603,7241600.0
2008-11-12 12:40:00,3.26,3.27,3.24,3.25,3662400.0,2.9603,2.9694,2.9422,2.9512,3662400.0
2008-11-12 12:45:00,3.25,3.26,3.24,3.24,2457600.0,2.9512,2.9603,2.9422,2.9422,2457600.0
2008-11-12 12:50:00,3.24,3.26,3.23,3.25,5550400.0,2.9422,2.9603,2.9331,2.9512,5550400.0
2008-11-12 12:55:00,3.25,3.27,3.24,3.27,3877600.0,2.9512,2.9694,2.9422,2.9694,3877600.0
2008-11-12 13:00:00,3.27,3.28,3.25,3.25,5962400.0,2.9694,2.9785,2.9512,2.9512,5962400.0
2008-11-12 13:05:00,3.25,3.26,3.24,3.25,4239200.0,2.9512,2.9603,2.9422,2.9512,4239200.0
2008-11-12 13:10:00,3.25,3.26,3.22,3.22,5775200.0,2.9512,2.9603,2.924,2.924,5775200.0
2008-11-12 13:15:00,3.22,3.22,3.21,3.22,8023200.0,2.924,2.924,2.9149,2.924,8023200.0
2008-11-12 13:20:00,3.22,3.22,3.2,3.22,4804000.0,2.924,2.924,2.9058,2.924,4804000.0
2008-11-12 13:25:00,3.22,3.23,3.21,3.22,4346400.0,2.924,2.9331,2.9149,2.924,4346400.0
2008-11-12 13:30:00,3.23,3.23,3.19,3.19,6625600.0,2.9331,2.9331,2.8968,2.8968,6625600.0
2008-11-12 13:35:00,3.19,3.21,3.19,3.2,9505600.0,2.8968,2.9149,2.8968,2.9058,9505600.0
2008-11-12 13:40:00,3.2,3.23,3.2,3.23,4948800.0,2.9058,2.9331,2.9058,2.9331,4948800.0
2008-11-12 13:45:00,3.23,3.23,3.2,3.21,3612000.0,2.9331,2.9331,2.9058,2.9149,3612000.0
2008-11-12 13:50:00,3.21,3.21,3.17,3.18,9284000.0,2.9149,2.9149,2.8786,2.8877,9284000.0
2008-11-12 13:55:00,3.17,3.18,3.16,3.18,12307200.0,2.8786,2.8877,2.8695,2.8877,12307200.0
2008-11-12 14:00:00,3.18,3.19,3.16,3.17,8652800.0,2.8877,2.8968,2.8695,2.8786,8652800.0
2008-11-12 14:05:00,3.17,3.17,3.15,3.16,12788800.0,2.8786,2.8786,2.8604,2.8695,12788800.0
2008-11-12 14:10:00,3.16,3.17,3.15,3.15,6864000.0,2.8695,2.8786,2.8604,2.8604,6864000.0
2008-11-12 14:15:00,3.15,3.19,3.15,3.18,7657600.0,2.8604,2.8968,2.8604,2.8877,7657600.0
2008-11-12 14:20:00,3.17,3.19,3.17,3.19,7578400.0,2.8786,2.8968,2.8786,2.8968,7578400.0
2008-11-12 14:25:00,3.19,3.21,3.18,3.19,8858400.0,2.8968,2.9149,2.8877,2.8968,8858400.0
2008-11-12 14:30:00,3.19,3.22,3.18,3.2,12838400.0,2.8968,2.924,2.8877,2.9058,12838400.0
2008-11-12 14:35:00,3.2,3.21,3.17,3.18,8827200.0,2.9058,2.9149,2.8786,2.8877,8827200.0
2008-11-12 14:40:00,3.18,3.2,3.16,3.2,8965600.0,2.8877,2.9058,2.8695,2.9058,8965600.0
2008-11-12 14:45:00,3.2,3.21,3.18,3.18,8414400.0,2.9058,2.9149,2.8877,2.8877,8414400.0
2008-11-12 14:50:00,3.18,3.18,3.16,3.18,15412000.0,2.8877,2.8877,2.8695,2.8877,15412000.0
2008-11-12 14:55:00,3.18,3.18,3.15,3.15,9501600.0,2.8877,2.8877,2.8604,2.8604,9501600.0
2008-11-12 15:00:00,3.15,3.16,3.14,3.15,9618400.0,2.8604,2.8695,2.8514,2.8604,9618400.0
2008-11-12 15:05:00,3.15,3.15,3.13,3.13,7751200.0,2.8604,2.8604,2.8423,2.8423,7751200.0
2008-11-12 15:10:00,3.13,3.16,3.13,3.14,12476000.0,2.8423,2.8695,2.8423,2.8514,12476000.0
2008-11-12 15:15:00,3.14,3.15,3.13,3.14,21404000.0,2.8514,2.8604,2.8423,2.8514,21404000.0
2008-11-12 15:20:00,3.14,3.15,3.1,3.11,19031200.0,2.8514,2.8604,2.815,2.8241,19031200.0
2008-11-12 15:25:00,3.11,3.12,3.09,3.11,15352800.0,2.8241,2.8332,2.806,2.8241,15352800.0
2008-11-12 15:30:00,3.11,3.13,3.1,3.12,14085600.0,2.8241,2.8423,2.815,2.8332,14085600.0
2008-11-12 15:35:00,3.12,3.13,3.1,3.11,15560000.0,2.8332,2.8423,2.815,2.8241,15560000.0
2008-11-12 15:40:00,3.11,3.14,3.07,3.14,24929600.0,2.8241,2.8514,2.7878,2.8514,24929600.0
2008-11-12 15:45:00,3.14,3.16,3.11,3.12,20358400.0,2.8514,2.8695,2.8241,2.8332,20358400.0
2008-11-12 15:50:00,3.12,3.13,3.1,3.11,16798400.0,2.8332,2.8423,2.815,2.8241,16798400.0
2008-11-12 15:55:00,3.11,3.12,3.09,3.1,17628800.0,2.8241,2.8332,2.806,2.815,17628800.0
2008-11-13 09:30:00,3.14,3.19,3.13,3.16,18670400.0,2.8514,2.8968,2.8423,2.8695,18670400.0
2008-11-13 09:35:00,3.16,3.17,3.14,3.14,13792800.0,2.8695,2.8786,2.8514,2.8514,13792800.0
2008-11-13 09:40:00,3.14,3.14,3.11,3.12,13528800.0,2.8514,2.8514,2.8241,2.8332,13528800.0
2008-11-13 09:45:00,3.12,3.13,3.08,3.09,14042400.0,2.8332,2.8423,2.7969,2.806,14042400.0
2008-11-13 09:50:00,3.08,3.1,3.06,3.08,13413600.0,2.7969,2.815,2.7787,2.7969,13413600.0
2008-11-13 09:55:00,3.08,3.09,3.05,3.06,14259200.0,2.7969,2.806,2.7696,2.7787,14259200.0
2008-11-13 10:00:00,3.06,3.11,3.06,3.1,14588000.0,2.7787,2.8241,2.7787,2.815,14588000.0
2008-11-13 10:05:00,3.1,3.11,3.07,3.08,13156800.0,2.815,2.8241,2.7878,2.7969,13156800.0
2008-11-13 10:10:00,3.08,3.14,3.08,3.12,13587200.0,2.7969,2.8514,2.7969,2.8332,13587200.0
2008-11-13 10:15:00,3.12,3.17,3.12,3.15,18565600.0,2.8332,2.8786,2.8332,2.8604,18565600.0
2008-11-13 10:20:00,3.15,3.2,3.15,3.17,16582400.0,2.8604,2.9058,2.8604,2.8786,16582400.0
2008-11-13 10:25:00,3.17,3.19,3.16,3.17,10832000.0,2.8786,2.8968,2.8695,2.8786,10832000.0
2008-11-13 10:30:00,3.17,3.18,3.15,3.15,9564800.0,2.8786,2.8877,2.8604,2.8604,9564800.0
2008-11-13 10:35:00,3.15,3.16,3.13,3.15,7824000.0,2.8604,2.8695,2.8423,2.8604,7824000.0
2008-11-13 10:40:00,3.15,3.16,3.12,3.13,8471200.0,2.8604,2.8695,2.8332,2.8423,8471200.0
2008-11-13 10:45:00,3.12,3.12,3.08,3.08,11473600.0,2.8332,2.8332,2.7969,2.7969,11473600.0
2008-11-13 10:50:00,3.08,3.12,3.08,3.12,8030400.0,2.7969,2.8332,2.7969,2.8332,8030400.0
2008-11-13 10:55:00,3.12,3.12,3.1,3.12,6306400.0,2.8332,2.8332,2.815,2.8332,6306400.0
2008-11-13 11:00:00,3.12,3.13,3.1,3.13,8184800.0,2.8332,2.8423,2.815,2.8423,8184800.0
2008-11-13 11:05:00,3.13,3.13,3.06,3.07,14998400.0,2.8423,2.8423,2.7787,2.7878,14998400.0
2008-11-13 11:10:00,3.07,3.09,3.06,3.09,10063200.0,2.7878,2.806,2.7787,2.806,10063200.0
2008-11-13 11:15:00,3.09,3.09,3.06,3.06,7649600.0,2.806,2.806,2.7787,2.7787,7649600.0
2008-11-13 11:20:00,3.06,3.09,3.05,3.09,11201600.0,2.7787,2.806,2.7696,2.806,11201600.0
2008-11-13 11:25:00,3.09,3.12,3.08,3.12,12178400.0,2.806,2.8332,2.7969,2.8332,12178400.0
2008-11-13 11:30:00,3.12,3.13,3.1,3.1,8930400.0,2.8332,2.8423,2.815,2.815,8930400.0
2008-11-13 11:35:00,3.1,3.12,3.07,3.08,6156000.0,2.815,2.8332,2.7878,2.7969,6156000.0
2008-11-13 11:40:00,3.08,3.1,3.07,3.08,5283200.0,2.7969,2.815,2.7878,2.7969,5283200.0
2008-11-13 11:45:00,3.08,3.11,3.07,3.09,4406400.0,2.7969,2.8241,2.7878,2.806,4406400.0
2008-11-13 11:50:00,3.09,3.11,3.07,3.08,4530400.0,2.806,2.8241,2.7878,2.7969,4530400.0
2008-11-13 11:55:00,3.08,3.09,3.06,3.08,7599200.0,2.7969,2.806,2.7787,2.7969,7599200.0
2008-11-13 12:00:00,3.07,3.09,3.06,3.07,3800800.0,2.7878,2.806,2.7787,2.7878,3800800.0
2008-11-13 12:05:00,3.07,3.08,3.06,3.07,5203200.0,2.7878,2.7969,2.7787,2.7878,5203200.0
2008-11-13 12:10:00,3.07,3.07,3.04,3.04,7193600.0,2.7878,2.7878,2.7606,2.7606,7193600.0
2008-11-13 12:15:00,3.04,3.04,3.02,3.03,9644800.0,2.7606,2.7606,2.7424,2.7515,9644800.0
2008-11-13 12:20:00,3.03,3.04,3.01,3.03,8007200.0,2.7515,2.7606,2.7333,2.7515,8007200.0
2008-11-13 12:25:00,3.03,3.03,3.01,3.02,8267200.0,2.7515,2.7515,2.7333,2.7424,8267200.0
2008-11-13 12:30:00,3.02,3.03,3.0,3.02,7892800.0,2.7424,2.7515,2.7242,2.7424,7892800.0
2008-11-13 12:35:00,3.02,3.03,3.02,3.03,6568000.0,2.7424,2.7515,2.7424,2.7515,6568000.0
2008-11-13 12:40:00,3.03,3.04,3.01,3.01,6870400.0,2.7515,2.7606,2.7333,2.7333,6870400.0
2008-11-13 12:45:00,3.01,3.03,2.96,2.97,17479200.0,2.7333,2.7515,2.6879,2.697,17479200.0
2008-11-13 12:50:00,2.96,2.96,2.91,2.94,28790400.0,2.6879,2.6879,2.6425,2.6697,28790400.0
2008-11-13 12:55:00,2.94,2.94,2.84,2.85,20470400.0,2.6697,2.6697,2.5789,2.588,20470400.0
2008-11-13 13:00:00,2.85,2.89,2.84,2.87,30103200.0,2.588,2.6243,2.5789,2.6062,30103200.0
2008-11-13 13:05:00,2.87,2.91,2.85,2.91,22739200.0,2.6062,2.6425,2.588,2.6425,22739200.0
2008-11-13 13:10:00,2.91,2.93,2.9,2.92,15853600.0,2.6425,2.6607,2.6334,2.6516,15853600.0
2008-11-13 13:15:00,2.92,2.98,2.91,2.96,23017600.0,2.6516,2.7061,2.6425,2.6879,23017600.0
2008-11-13 13:20:00,2.96,2.96,2.92,2.93,13402400.0,2.6879,2.6879,2.6516,2.6607,13402400.0
2008-11-13 13:25:00,2.93,2.98,2.92,2.98,12950400.0,2.6607,2.7061,2.6516,2.7061,12950400.0
2008-11-13 13:30:00,2.98,3.02,2.97,2.99,20624000.0,2.7061,2.7424,2.697,2.7151,20624000.0
2008-11-13 13:35:00,2.99,3.06,2.97,3.04,19345600.0,2.7151,2.7787,2.697,2.7606,19345600.0
2008-11-13 13:40:00,3.04,3.09,3.03,3.09,21387200.0,2.7606,2.806,2.7515,2.806,21387200.0
2008-11-13 13:45:00,3.09,3.12,3.03,3.04,29520800.0,2.806,2.8332,2.7515,2.7606,29520800.0
2008-11-13 13:50:00,3.04,3.17,3.03,3.13,18969600.0,2.7606,2.8786,2.7515,2.8423,18969600.0
2008-11-13 13:55:00,3.13,3.14,3.06,3.07,25460800.0,2.8423,2.8514,2.7787,2.7878,25460800.0
2008-11-13 14:00:00,3.07,3.1,3.05,3.06,14356000.0,2.7878,2.815,2.7696,2.7787,14356000.0
2008-11-13 14:05:00,3.06,3.1,3.04,3.08,10937600.0,2.7787,2.815,2.7606,2.7969,10937600.0
2008-11-13 14:10:00,3.08,3.12,3.08,3.1,11486400.0,2.7969,2.8332,2.7969,2.815,11486400.0
2008-11-13 14:15:00,3.1,3.14,3.08,3.08,16744800.0,2.815,2.8514,2.7969,2.7969,16744800.0
2008-11-13 14:20:00,3.08,3.17,3.08,3.15,17596000.0,2.7969,2.8786,2.7969,2.8604,17596000.0
2008-11-13 14:25:00,3.15,3.24,3.13,3.21,25509600.0,2.8604,2.9422,2.8423,2.9149,25509600.0
2008-11-13 14:30:00,3.22,3.23,3.17,3.17,23604800.0,2.924,2.9331,2.8786,2.8786,23604800.0
2008-11-13 14:35:00,3.17,3.27,3.17,3.27,32839200.0,2.8786,2.9694,2.8786,2.9694,32839200.0
2008-11-13 14:40:00,3.27,3.28,3.23,3.26,22046400.0,2.9694,2.9785,2.9331,2.9603,22046400.0
2008-11-13 14:45:00,3.26,3.31,3.25,3.28,21702400.0,2.9603,3.0057,2.9512,2.9785,21702400.0
2008-11-13 14:50:00,3.28,3.31,3.25,3.25,25890400.0,2.9785,3.0057,2.9512,2.9512,25890400.0
2008-11-13 14:55:00,3.25,3.28,3.24,3.24,16052000.0,2.9512,2.9785,2.9422,2.9422,16052000.0
2008-11-13 15:00:00,3.24,3.27,3.21,3.21,21227200.0,2.9422,2.9694,2.9149,2.9149,21227200.0
2008-11-13 15:05:00,3.21,3.23,3.14,3.15,23860000.0,2.9149,2.9331,2.8514,2.8604,23860000.0
2008-11-13 15:10:00,3.15,3.23,3.15,3.2,22675200.0,2.8604,2.9331,2.8604,2.9058,22675200.0
2008-11-13 15:15:00,3.2,3.25,3.18,3.23,14604800.0,2.9058,2.9512,2.8877,2.9331,14604800.0
2008-11-13 15:20:00,3.23,3.31,3.22,3.31,21231200.0,2.9331,3.0057,2.924,3.0057,21231200.0
2008-11-13 15:25:00,3.31,3.35,3.29,3.35,26337600.0,3.0057,3.0421,2.9876,3.0421,26337600.0
2008-11-13 15:30:00,3.35,3.4,3.32,3.39,26628800.0,3.0421,3.0875,3.0148,3.0784,26628800.0
2008-11-13 15:35:00,3.38,3.4,3.35,3.38,24781600.0,3.0693,3.0875,3.0421,3.0693,24781600.0
2008-11-13 15:40:00,3.38,3.43,3.38,3.42,29501600.0,3.0693,3.1147,3.0693,3.1056,29501600.0
2008-11-13 15:45:00,3.42,3.44,3.4,3.4,33745600.0,3.1056,3.1238,3.0875,3.0875,33745600.0
2008-11-13 15:50:00,3.4,3.46,3.4,3.46,23821600.0,3.0875,3.1419,3.0875,3.1419,23821600.0
2008-11-13 15:55:00,3.46,3.52,3.46,3.51,36587200.0,3.1419,3.1964,3.1419,3.1873,36587200.0
2008-11-14 09:30:00,3.36,3.4,3.35,3.39,15821600.0,3.0511,3.0875,3.0421,3.0784,15821600.0
2008-11-14 09:35:00,3.39,3.4,3.37,3.39,14695200.0,3.0784,3.0875,3.0602,3.0784,14695200.0
2008-11-14 09:40:00,3.39,3.44,3.38,3.44,14508800.0,3.0784,3.1238,3.0693,3.1238,14508800.0
2008-11-14 09:45:00,3.44,3.45,3.42,3.42,12347200.0,3.1238,3.1329,3.1056,3.1056,12347200.0
2008-11-14 09:50:00,3.42,3.46,3.42,3.45,10831200.0,3.1056,3.1419,3.1056,3.1329,10831200.0
2008-11-14 09:55:00,3.45,3.49,3.44,3.46,17536000.0,3.1329,3.1692,3.1238,3.1419,17536000.0
2008-11-14 10:00:00,3.46,3.48,3.44,3.44,10452800.0,3.1419,3.1601,3.1238,3.1238,10452800.0
2008-11-14 10:05:00,3.44,3.44,3.37,3.39,13672800.0,3.1238,3.1238,3.0602,3.0784,13672800.0
2008-11-14 10:10:00,3.38,3.39,3.36,3.36,13513600.0,3.0693,3.0784,3.0511,3.0511,13513600.0
2008-11-14 10:15:00,3.36,3.39,3.33,3.33,12187200.0,3.0511,3.0784,3.0239,3.0239,12187200.0
2008-11-14 10:20:00,3.33,3.36,3.33,3.34,12255200.0,3.0239,3.0511,3.0239,3.033,12255200.0
2008-11-14 10:25:00,3.34,3.36,3.33,3.36,9340800.0,3.033,3.0511,3.0239,3.0511,9340800.0
2008-11-14 10:30:00,3.36,3.36,3.33,3.33,7771200.0,3.0511,3.0511,3.0239,3.0239,7771200.0
2008-11-14 10:35:00,3.33,3.35,3.29,3.29,17676800.0,3.0239,3.0421,2.9876,2.9876,17676800.0
2008-11-14 10:40:00,3.29,3.3,3.27,3.29,20128000.0,2.9876,2.9967,2.9694,2.9876,20128000.0
2008-11-14 10:45:00,3.29,3.31,3.26,3.31,14759200.0,2.9876,3.0057,2.9603,3.0057,14759200.0
2008-11-14 10:50:00,3.31,3.32,3.29,3.31,11788800.0,3.0057,3.0148,2.9876,3.0057,11788800.0
2008-11-14 10:55:00,3.31,3.31,3.29,3.29,7620800.0,3.0057,3.0057,2.9876,2.9876,7620800.0
2008-11-14 11:00:00,3.29,3.3,3.26,3.27,11260000.0,2.9876,2.9967,2.9603,2.9694,11260000.0
2008-11-14 11:05:00,3.27,3.29,3.25,3.28,8252800.0,2.9694,2.9876,2.9512,2.9785,8252800.0
2008-11-14 11:10:00,3.28,3.31,3.27,3.3,9424800.0,2.9785,3.0057,2.9694,2.9967,9424800.0
2008-11-14 11:15:00,3.3,3.33,3.3,3.33,8388800.0,2.9967,3.0239,2.9967,3.0239,8388800.0
2008-11-14 11:20:00,3.33,3.33,3.29,3.3,6024800.0,3.0239,3.0239,2.9876,2.9967,6024800.0
2008-11-14 11:25:00,3.3,3.32,3.28,3.28,6584800.0,2.9967,3.0148,2.9785,2.9785,6584800.0
2008-11-14 11:30:00,3.28,3.29,3.26,3.27,6482400.0,2.9785,2.9876,2.9603,2.9694,6482400.0
2008-11-14 11:35:00,3.27,3.29,3.26,3.27,8036800.0,2.9694,2.9876,2.9603,2.9694,8036800.0
2008-11-14 11:40:00,3.27,3.27,3.24,3.26,12028800.0,2.9694,2.9694,2.9422,2.9603,12028800.0
2008-11-14 11:45:00,3.26,3.28,3.25,3.28,4923200.0,2.9603,2.9785,2.9512,2.9785,4923200.0
2008-11-14 11:50:00,3.28,3.29,3.27,3.27,7688800.0,2.9785,2.9876,2.9694,2.9694,7688800.0
2008-11-14 11:55:00,3.27,3.28,3.25,3.25,8087200.0,2.9694,2.9785,2.9512,2.9512,8087200.0
2008-11-14 12:00:00,3.25,3.25,3.21,3.21,13888000.0,2.9512,2.9512,2.9149,2.9149,13888000.0
2008-11-14 12:05:00,3.21,3.23,3.2,3.22,11714400.0,2.9149,2.9331,2.9058,2.924,11714400.0
2008-11-14 12:10:00,3.23,3.23,3.2,3.23,6634400.0,2.9331,2.9331,2.9058,2.9331,6634400.0
2008-11-14 12:15:00,3.23,3.23,3.19,3.2,8884000.0,2.9331,2.9331,2.8968,2.9058,8884000.0
2008-11-14 12:20:00,3.2,3.23,3.2,3.22,8010400.0,2.9058,2.9331,2.9058,2.924,8010400.0
2008-11-14 12:25:00,3.22,3.25,3.22,3.25,9624800.0,2.924,2.9512,2.924,2.9512,9624800.0
2008-11-14 12:30:00,3.24,3.25,3.22,3.22,7438400.0,2.9422,2.9512,2.924,2.924,7438400.0
2008-11-14 12:35:00,3.23,3.29,3.22,3.29,12850400.0,2.9331,2.9876,2.924,2.9876,12850400.0
2008-11-14 12:40:00,3.29,3.29,3.27,3.29,7003200.0,2.9876,2.9876,2.9694,2.9876,7003200.0
2008-11-14 12:45:00,3.29,3.3,3.27,3.27,9784000.0,2.9876,2.9967,2.9694,2.9694,9784000.0
2008-11-14 12:50:00,3.27,3.29,3.27,3.27,7506400.0,2.9694,2.9876,2.9694,2.9694,7506400.0
2008-11-14 12:55:00,3.27,3.31,3.27,3.29,8463200.0,2.9694,3.0057,2.9694,2.9876,8463200.0
2008-11-14 13:00:00,3.29,3.29,3.25,3.26,6889600.0,2.9876,2.9876,2.9512,2.9603,6889600.0
2008-11-14 13:05:00,3.25,3.26,3.24,3.26,7132000.0,2.9512,2.9603,2.9422,2.9603,7132000.0
2008-11-14 13:10:00,3.25,3.26,3.22,3.22,6952800.0,2.9512,2.9603,2.924,2.924,6952800.0
2008-11-14 13:15:00,3.22,3.25,3.21,3.25,9085600.0,2.924,2.9512,2.9149,2.9512,9085600.0
2008-11-14 13:20:00,3.24,3.26,3.23,3.26,4692800.0,2.9422,2.9603,2.9331,2.9603,4692800.0
2008-11-14 13:25:00,3.26,3.31,3.26,3.3,10726400.0,2.9603,3.0057,2.9603,2.9967,10726400.0
2008-11-14 13:30:00,3.3,3.34,3.29,3.31,12461600.0,2.9967,3.033,2.9876,3.0057,12461600.0
2008-11-14 13:35:00,3.31,3.32,3.29,3.3,8390400.0,3.0057,3.0148,2.9876,2.9967,8390400.0
2008-11-14 13:40:00,3.3,3.33,3.29,3.29,8941600.0,2.9967,3.0239,2.9876,2.9876,8941600.0
2008-11-14 13:45:00,3.29,3.31,3.27,3.3,10009600.0,2.9876,3.0057,2.9694,2.9967,10009600.0
2008-11-14 13:50:00,3.31,3.34,3.3,3.32,10453600.0,3.0057,3.033,2.9967,3.0148,10453600.0
2008-11-14 13:55:00,3.32,3.35,3.31,3.31,9832800.0,3.0148,3.0421,3.0057,3.0057,9832800.0
2008-11-14 14:00:00,3.31,3.34,3.3,3.34,9044800.0,3.0057,3.033,2.9967,3.033,9044800.0
2008-11-14 14:05:00,3.34,3.38,3.34,3.36,15336000.0,3.033,3.0693,3.033,3.0511,15336000.0
2008-11-14 14:10:00,3.36,3.37,3.34,3.36,9088000.0,3.0511,3.0602,3.033,3.0511,9088000.0
2008-11-14 14:15:00,3.36,3.44,3.36,3.44,15116000.0,3.0511,3.1238,3.0511,3.1238,15116000.0
2008-11-14 14:20:00,3.44,3.44,3.4,3.42,21192800.0,3.1238,3.1238,3.0875,3.1056,21192800.0
2008-11-14 14:25:00,3.43,3.46,3.4,3.4,22321600.0,3.1147,3.1419,3.0875,3.0875,22321600.0
2008-11-14 14:30:00,3.41,3.42,3.37,3.38,12279200.0,3.0965,3.1056,3.0602,3.0693,12279200.0
2008-11-14 14:35:00,3.38,3.43,3.38,3.41,14736800.0,3.0693,3.1147,3.0693,3.0965,14736800.0
2008-11-14 14:40:00,3.41,3.49,3.41,3.48,24343200.0,3.0965,3.1692,3.0965,3.1601,24343200.0
2008-11-14 14:45:00,3.48,3.49,3.43,3.45,19547200.0,3.1601,3.1692,3.1147,3.1329,19547200.0
2008-11-14 14:50:00,3.45,3.48,3.44,3.47,13392000.0,3.1329,3.1601,3.1238,3.151,13392000.0
2008-11-14 14:55:00,3.47,3.54,3.46,3.54,24574400.0,3.151,3.2146,3.1419,3.2146,24574400.0
2008-11-14 15:00:00,3.54,3.56,3.49,3.49,29900800.0,3.2146,3.2328,3.1692,3.1692,29900800.0
2008-11-14 15:05:00,3.49,3.54,3.47,3.53,23950400.0,3.1692,3.2146,3.151,3.2055,23950400.0
2008-11-14 15:10:00,3.53,3.54,3.49,3.53,16167200.0,3.2055,3.2146,3.1692,3.2055,16167200.0
2008-11-14 15:15:00,3.53,3.55,3.44,3.45,29442400.0,3.2055,3.2237,3.1238,3.1329,29442400.0
2008-11-14 15:20:00,3.45,3.5,3.44,3.49,26060800.0,3.1329,3.1783,3.1238,3.1692,26060800.0
2008-11-14 15:25:00,3.49,3.5,3.42,3.45,30670400.0,3.1692,3.1783,3.1056,3.1329,30670400.0
2008-11-14 15:30:00,3.45,3.47,3.34,3.37,32551200.0,3.1329,3.151,3.033,3.0602,32551200.0
2008-11-14 15:35:00,3.36,3.4,3.35,3.38,19263200.0,3.0511,3.0875,3.0421,3.0693,19263200.0
2008-11-14 15:40:00,3.38,3.39,3.31,3.34,23545600.0,3.0693,3.0784,3.0057,3.033,23545600.0
2008-11-14 15:45:00,3.34,3.38,3.33,3.36,17168800.0,3.033,3.0693,3.0239,3.0511,17168800.0
2008-11-14 15:50:00,3.36,3.38,3.3,3.3,16801600.0,3.0511,3.0693,2.9967,2.9967,16801600.0
2008-11-14 15:55:00,3.3,3.3,3.2,3.21,25948800.0,2.9967,2.9967,2.9058,2.9149,25948800.0
2008-11-17 09:30:00,3.13,3.14,3.1,3.1,13807200.0,2.8423,2.8514,2.815,2.815,13807200.0
2008-11-17 09:35:00,3.1,3.16,3.1,3.13,13277600.0,2.815,2.8695,2.815,2.8423,13277600.0
2008-11-17 09:40:00,3.13,3.14,3.09,3.12,11480000.0,2.8423,2.8514,2.806,2.8332,11480000.0
2008-11-17 09:45:00,3.12,3.13,3.09,3.13,10579200.0,2.8332,2.8423,2.806,2.8423,10579200.0
2008-11-17 09:50:00,3.13,3.16,3.12,3.15,10984800.0,2.8423,2.8695,2.8332,2.8604,10984800.0
2008-11-17 09:55:00,3.15,3.18,3.14,3.16,9291200.0,2.8604,2.8877,2.8514,2.8695,9291200.0
2008-11-17 10:00:00,3.16,3.16,3.13,3.13,6930400.0,2.8695,2.8695,2.8423,2.8423,6930400.0
2008-11-17 10:05:00,3.14,3.15,3.12,3.14,9726400.0,2.8514,2.8604,2.8332,2.8514,9726400.0
2008-11-17 10:10:00,3.14,3.14,3.1,3.1,12671200.0,2.8514,2.8514,2.815,2.815,12671200.0
2008-11-17 10:15:00,3.11,3.11,3.05,3.06,13533600.0,2.8241,2.8241,2.7696,2.7787,13533600.0
2008-11-17 10:20:00,3.06,3.08,3.04,3.07,19020800.0,2.7787,2.7969,2.7606,2.7878,19020800.0
2008-11-17 10:25:00,3.07,3.08,3.06,3.07,6487200.0,2.7878,2.7969,2.7787,2.7878,6487200.0
2008-11-17 10:30:00,3.07,3.09,3.05,3.09,7611200.0,2.7878,2.806,2.7696,2.806,7611200.0
2008-11-17 10:35:00,3.09,3.11,3.08,3.09,5607200.0,2.806,2.8241,2.7969,2.806,5607200.0
2008-11-17 10:40:00,3.09,3.11,3.08,3.09,6093600.0,2.806,2.8241,2.7969,2.806,6093600.0
2008-11-17 10:45:00,3.09,3.1,3.07,3.09,6248000.0,2.806,2.815,2.7878,2.806,6248000.0
2008-11-17 10:50:00,3.09,3.1,3.07,3.07,4487200.0,2.806,2.815,2.7878,2.7878,4487200.0
2008-11-17 10:55:00,3.07,3.08,3.05,3.06,11128000.0,2.7878,2.7969,2.7696,2.7787,11128000.0
2008-11-17 11:00:00,3.06,3.11,3.06,3.11,6488800.0,2.7787,2.8241,2.7787,2.8241,6488800.0
2008-11-17 11:05:00,3.11,3.13,3.1,3.12,6094400.0,2.8241,2.8423,2.815,2.8332,6094400.0
2008-11-17 11:10:00,3.12,3.14,3.12,3.13,11172800.0,2.8332,2.8514,2.8332,2.8423,11172800.0
2008-11-17 11:15:00,3.13,3.13,3.11,3.12,4640800.0,2.8423,2.8423,2.8241,2.8332,4640800.0
2008-11-17 11:20:00,3.11,3.12,3.1,3.1,5722400.0,2.8241,2.8332,2.815,2.815,5722400.0
2008-11-17 11:25:00,3.1,3.11,3.09,3.1,4775200.0,2.815,2.8241,2.806,2.815,4775200.0
2008-11-17 11:30:00,3.1,3.12,3.09,3.12,6146400.0,2.815,2.8332,2.806,2.8332,6146400.0
2008-11-17 11:35:00,3.12,3.13,3.1,3.13,4189600.0,2.8332,2.8423,2.815,2.8423,4189600.0
2008-11-17 11:40:00,3.13,3.13,3.09,3.1,6196800.0,2.8423,2.8423,2.806,2.815,6196800.0
2008-11-17 11:45:00,3.1,3.16,3.1,3.16,5886400.0,2.815,2.8695,2.815,2.8695,5886400.0
2008-11-17 11:50:00,3.16,3.2,3.15,3.2,14035200.0,2.8695,2.9058,2.8604,2.9058,14035200.0
2008-11-17 11:55:00,3.2,3.22,3.19,3.2,14796800.0,2.9058,2.924,2.8968,2.9058,14796800.0
2008-11-17 12:00:00,3.21,3.22,3.18,3.19,8785600.0,2.9149,2.924,2.8877,2.8968,8785600.0
2008-11-17 12:05:00,3.19,3.23,3.19,3.23,7756800.0,2.8968,2.9331,2.8968,2.9331,7756800.0
2008-11-17 12:10:00,3.23,3.24,3.2,3.23,8564800.0,2.9331,2.9422,2.9058,2.9331,8564800.0
2008-11-17 12:15:00,3.23,3.24,3.21,3.23,6692000.0,2.9331,2.9422,2.9149,2.9331,6692000.0
2008-11-17 12:20:00,3.23,3.26,3.22,3.25,8782400.0,2.9331,2.9603,2.924,2.9512,8782400.0
2008-11-17 12:25:00,3.25,3.26,3.22,3.25,9330400.0,2.9512,2.9603,2.924,2.9512,9330400.0
2008-11-17 12:30:00,3.25,3.27,3.25,3.26,8491200.0,2.9512,2.9694,2.9512,2.9603,8491200.0
2008-11-17 12:35:00,3.26,3.26,3.21,3.21,14184000.0,2.9603,2.9603,2.9149,2.9149,14184000.0
2008-11-17 12:40:00,3.21,3.24,3.21,3.23,5300800.0,2.9149,2.9422,2.9149,2.9331,5300800.0
2008-11-17 12:45:00,3.24,3.29,3.23,3.28,10800000.0,2.9422,2.9876,2.9331,2.9785,10800000.0
2008-11-17 12:50:00,3.28,3.28,3.26,3.26,8539200.0,2.9785,2.9785,2.9603,2.9603,8539200.0
2008-11-17 12:55:00,3.26,3.26,3.23,3.23,8896800.0,2.9603,2.9603,2.9331,2.9331,8896800.0
2008-11-17 13:00:00,3.23,3.23,3.2,3.2,9148000.0,2.9331,2.9331,2.9058,2.9058,9148000.0
2008-11-17 13:05:00,3.21,3.22,3.19,3.21,10425600.0,2.9149,2.924,2.8968,2.9149,10425600.0
2008-11-17 13:10:00,3.21,3.21,3.19,3.21,6949600.0,2.9149,2.9149,2.8968,2.9149,6949600.0
2008-11-17 13:15:00,3.21,3.21,3.17,3.19,7737600.0,2.9149,2.9149,2.8786,2.8968,7737600.0
2008-11-17 13:20:00,3.19,3.19,3.17,3.18,4564800.0,2.8968,2.8968,2.8786,2.8877,4564800.0
2008-11-17 13:25:00,3.18,3.22,3.17,3.2,9132000.0,2.8877,2.924,2.8786,2.9058,9132000.0
2008-11-17 13:30:00,3.2,3.22,3.18,3.18,8114400.0,2.9058,2.924,2.8877,2.8877,8114400.0
2008-11-17 13:35:00,3.18,3.19,3.15,3.17,8537600.0,2.8877,2.8968,2.8604,2.8786,8537600.0
2008-11-17 13:40:00,3.17,3.17,3.14,3.14,6464800.0,2.8786,2.8786,2.8514,2.8514,6464800.0
2008-11-17 13:45:00,3.14,3.17,3.14,3.16,4116000.0,2.8514,2.8786,2.8514,2.8695,4116000.0
2008-11-17 13:50:00,3.16,3.2,3.15,3.19,8424000.0,2.8695,2.9058,2.8604,2.8968,8424000.0
2008-11-17 13:55:00,3.19,3.22,3.19,3.19,8703200.0,2.8968,2.924,2.8968,2.8968,8703200.0
2008-11-17 14:00:00,3.19,3.2,3.15,3.16,6484000.0,2.8968,2.9058,2.8604,2.8695,6484000.0
2008-11-17 14:05:00,3.16,3.2,3.15,3.19,9265600.0,2.8695,2.9058,2.8604,2.8968,9265600.0
2008-11-17 14:10:00,3.19,3.23,3.18,3.22,6857600.0,2.8968,2.9331,2.8877,2.924,6857600.0
2008-11-17 14:15:00,3.22,3.22,3.19,3.2,5324000.0,2.924,2.924,2.8968,2.9058,5324000.0
2008-11-17 14:20:00,3.2,3.23,3.17,3.18,9249600.0,2.9058,2.9331,2.8786,2.8877,9249600.0
2008-11-17 14:25:00,3.18,3.19,3.14,3.16,8844000.0,2.8877,2.8968,2.8514,2.8695,8844000.0
2008-11-17 14:30:00,3.16,3.17,3.14,3.16,9776000.0,2.8695,2.8786,2.8514,2.8695,9776000.0
2008-11-17 14:35:00,3.16,3.21,3.15,3.2,10644000.0,2.8695,2.9149,2.8604,2.9058,10644000.0
2008-11-17 14:40:00,3.2,3.23,3.19,3.22,8748800.0,2.9058,2.9331,2.8968,2.924,8748800.0
2008-11-17 14:45:00,3.22,3.22,3.17,3.18,8192800.0,2.924,2.924,2.8786,2.8877,8192800.0
2008-11-17 14:50:00,3.18,3.19,3.16,3.18,6930400.0,2.8877,2.8968,2.8695,2.8877,6930400.0
2008-11-17 14:55:00,3.18,3.2,3.15,3.16,6854400.0,2.8877,2.9058,2.8604,2.8695,6854400.0
2008-11-17 15:00:00,3.16,3.2,3.14,3.19,9728800.0,2.8695,2.9058,2.8514,2.8968,9728800.0
2008-11-17 15:05:00,3.19,3.2,3.16,3.18,5265600.0,2.8968,2.9058,2.8695,2.8877,5265600.0
2008-11-17 15:10:00,3.18,3.19,3.06,3.18,6992000.0,2.8877,2.8968,2.7787,2.8877,6992000.0
2008-11-17 15:15:00,3.19,3.22,3.18,3.19,9036000.0,2.8968,2.924,2.8877,2.8968,9036000.0
2008-11-17 15:20:00,3.19,3.21,3.17,3.18,6724800.0,2.8968,2.9149,2.8786,2.8877,6724800.0
2008-11-17 15:25:00,3.18,3.19,3.14,3.18,9028000.0,2.8877,2.8968,2.8514,2.8877,9028000.0
2008-11-17 15:30:00,3.18,3.2,3.14,3.15,7574400.0,2.8877,2.9058,2.8514,2.8604,7574400.0
2008-11-17 15:35:00,3.15,3.16,3.1,3.13,13449600.0,2.8604,2.8695,2.815,2.8423,13449600.0
2008-11-17 15:40:00,3.13,3.16,3.12,3.15,10586400.0,2.8423,2.8695,2.8332,2.8604,10586400.0
2008-11-17 15:45:00,3.15,3.15,3.11,3.11,12404800.0,2.8604,2.8604,2.8241,2.8241,12404800.0
2008-11-17 15:50:00,3.11,3.13,3.09,3.09,10912800.0,2.8241,2.8423,2.806,2.806,10912800.0
2008-11-17 15:55:00,3.09,3.09,3.05,3.05,28697600.0,2.806,2.806,2.7696,2.7696,28697600.0
2008-11-18 09:30:00,3.04,3.05,3.02,3.03,16794400.0,2.7606,2.7696,2.7424,2.7515,16794400.0
2008-11-18 09:35:00,3.03,3.09,3.03,3.08,28324000.0,2.7515,2.806,2.7515,2.7969,28324000.0
2008-11-18 09:40:00,3.08,3.12,3.08,3.09,12559200.0,2.7969,2.8332,2.7969,2.806,12559200.0
2008-11-18 09:45:00,3.09,3.11,3.07,3.11,10473600.0,2.806,2.8241,2.7878,2.8241,10473600.0
2008-11-18 09:50:00,3.11,3.12,3.06,3.06,13864000.0,2.8241,2.8332,2.7787,2.7787,13864000.0
2008-11-18 09:55:00,3.06,3.08,3.04,3.07,27820800.0,2.7787,2.7969,2.7606,2.7878,27820800.0
2008-11-18 10:00:00,3.07,3.07,3.02,3.04,12881600.0,2.7878,2.7878,2.7424,2.7606,12881600.0
2008-11-18 10:05:00,3.04,3.05,3.02,3.03,15993600.0,2.7606,2.7696,2.7424,2.7515,15993600.0
2008-11-18 10:10:00,3.03,3.07,3.03,3.05,11635200.0,2.7515,2.7878,2.7515,2.7696,11635200.0
2008-11-18 10:15:00,3.05,3.11,3.05,3.1,14278400.0,2.7696,2.8241,2.7696,2.815,14278400.0
2008-11-18 10:20:00,3.11,3.12,3.09,3.09,13375200.0,2.8241,2.8332,2.806,2.806,13375200.0
2008-11-18 10:25:00,3.09,3.16,3.09,3.16,14385600.0,2.806,2.8695,2.806,2.8695,14385600.0
2008-11-18 10:30:00,3.16,3.16,3.13,3.14,10255200.0,2.8695,2.8695,2.8423,2.8514,10255200.0
2008-11-18 10:35:00,3.13,3.14,3.11,3.13,8920000.0,2.8423,2.8514,2.8241,2.8423,8920000.0
2008-11-18 10:40:00,3.13,3.15,3.1,3.11,6265600.0,2.8423,2.8604,2.815,2.8241,6265600.0
2008-11-18 10:45:00,3.11,3.12,3.1,3.12,7007200.0,2.8241,2.8332,2.815,2.8332,7007200.0
2008-11-18 10:50:00,3.12,3.12,3.09,3.11,5854400.0,2.8332,2.8332,2.806,2.8241,5854400.0
2008-11-18 10:55:00,3.11,3.12,3.1,3.11,4849600.0,2.8241,2.8332,2.815,2.8241,4849600.0
2008-11-18 11:00:00,3.11,3.11,3.06,3.07,9258400.0,2.8241,2.8241,2.7787,2.7878,9258400.0
2008-11-18 11:05:00,3.07,3.08,3.06,3.08,8148800.0,2.7878,2.7969,2.7787,2.7969,8148800.0
2008-11-18 11:10:00,3.08,3.09,3.07,3.09,8602400.0,2.7969,2.806,2.7878,2.806,8602400.0
2008-11-18 11:15:00,3.09,3.1,3.08,3.09,7767200.0,2.806,2.815,2.7969,2.806,7767200.0
2008-11-18 11:20:00,3.09,3.1,3.08,3.08,5692800.0,2.806,2.815,2.7969,2.7969,5692800.0
2008-11-18 11:25:00,3.08,3.1,3.07,3.09,4836000.0,2.7969,2.815,2.7878,2.806,4836000.0
2008-11-18 11:30:00,3.09,3.12,3.09,3.12,4330400.0,2.806,2.8332,2.806,2.8332,4330400.0
2008-11-18 11:35:00,3.12,3.15,3.11,3.13,8596000.0,2.8332,2.8604,2.8241,2.8423,8596000.0
2008-11-18 11:40:00,3.13,3.13,3.12,3.13,4380000.0,2.8423,2.8423,2.8332,2.8423,4380000.0
2008-11-18 11:45:00,3.13,3.15,3.11,3.12,8328000.0,2.8423,2.8604,2.8241,2.8332,8328000.0
2008-11-18 11:50:00,3.12,3.17,3.12,3.15,8906400.0,2.8332,2.8786,2.8332,2.8604,8906400.0
2008-11-18 11:55:00,3.15,3.17,3.14,3.16,6450400.0,2.8604,2.8786,2.8514,2.8695,6450400.0
2008-11-18 12:00:00,3.16,3.16,3.13,3.14,5388800.0,2.8695,2.8695,2.8423,2.8514,5388800.0
2008-11-18 12:05:00,3.14,3.14,3.12,3.12,5870400.0,2.8514,2.8514,2.8332,2.8332,5870400.0
2008-11-18 12:10:00,3.12,3.14,3.12,3.13,5828800.0,2.8332,2.8514,2.8332,2.8423,5828800.0
2008-11-18 12:15:00,3.13,3.15,3.12,3.12,3578400.0,2.8423,2.8604,2.8332,2.8332,3578400.0
2008-11-18 12:20:00,3.12,3.12,3.1,3.11,6852800.0,2.8332,2.8332,2.815,2.8241,6852800.0
2008-11-18 12:25:00,3.11,3.11,3.09,3.1,7856000.0,2.8241,2.8241,2.806,2.815,7856000.0
2008-11-18 12:30:00,3.1,3.1,3.08,3.08,7347200.0,2.815,2.815,2.7969,2.7969,7347200.0
2008-11-18 12:35:00,3.08,3.09,3.07,3.08,6629600.0,2.7969,2.806,2.7878,2.7969,6629600.0
2008-11-18 12:40:00,3.08,3.09,3.07,3.07,7178400.0,2.7969,2.806,2.7878,2.7878,7178400.0
2008-11-18 12:45:00,3.07,3.07,3.04,3.06,8840800.0,2.7878,2.7878,2.7606,2.7787,8840800.0
2008-11-18 12:50:00,3.06,3.06,3.04,3.05,4243200.0,2.7787,2.7787,2.7606,2.7696,4243200.0
2008-11-18 12:55:00,3.05,3.06,3.05,3.06,3298400.0,2.7696,2.7787,2.7696,2.7787,3298400.0
2008-11-18 13:00:00,3.06,3.06,3.02,3.03,8279200.0,2.7787,2.7787,2.7424,2.7515,8279200.0
2008-11-18 13:05:00,3.03,3.03,3.02,3.02,6588800.0,2.7515,2.7515,2.7424,2.7424,6588800.0
2008-11-18 13:10:00,3.02,3.03,2.99,3.01,11917600.0,2.7424,2.7515,2.7151,2.7333,11917600.0
2008-11-18 13:15:00,3.01,3.01,2.98,2.99,12096800.0,2.7333,2.7333,2.7061,2.7151,12096800.0
2008-11-18 13:20:00,2.99,3.01,2.99,3.0,7124000.0,2.7151,2.7333,2.7151,2.7242,7124000.0
2008-11-18 13:25:00,3.0,3.02,3.0,3.02,8560800.0,2.7242,2.7424,2.7242,2.7424,8560800.0
2008-11-18 13:30:00,3.02,3.02,2.99,3.0,9992000.0,2.7424,2.7424,2.7151,2.7242,9992000.0
2008-11-18 13:35:00,2.99,3.01,2.95,2.96,13336800.0,2.7151,2.7333,2.6788,2.6879,13336800.0
2008-11-18 13:40:00,2.96,2.98,2.96,2.96,8771200.0,2.6879,2.7061,2.6879,2.6879,8771200.0
2008-11-18 13:45:00,2.96,2.97,2.92,2.93,18036000.0,2.6879,2.697,2.6516,2.6607,18036000.0
2008-11-18 13:50:00,2.93,2.97,2.93,2.96,11174400.0,2.6607,2.697,2.6607,2.6879,11174400.0
2008-11-18 13:55:00,2.96,3.0,2.95,3.0,13653600.0,2.6879,2.7242,2.6788,2.7242,13653600.0
2008-11-18 14:00:00,3.0,3.0,2.96,2.96,16250400.0,2.7242,2.7242,2.6879,2.6879,16250400.0
2008-11-18 14:05:00,2.96,2.97,2.93,2.94,14139200.0,2.6879,2.697,2.6607,2.6697,14139200.0
2008-11-18 14:10:00,2.94,2.99,2.93,2.98,16550400.0,2.6697,2.7151,2.6607,2.7061,16550400.0
2008-11-18 14:15:00,2.98,2.99,2.96,2.97,15175200.0,2.7061,2.7151,2.6879,2.697,15175200.0
2008-11-18 14:20:00,2.97,3.0,2.95,2.98,14846400.0,2.697,2.7242,2.6788,2.7061,14846400.0
2008-11-18 14:25:00,2.98,3.0,2.97,2.98,10255200.0,2.7061,2.7242,2.697,2.7061,10255200.0
2008-11-18 14:30:00,2.98,2.98,2.94,2.94,12500000.0,2.7061,2.7061,2.6697,2.6697,12500000.0
2008-11-18 14:35:00,2.94,2.97,2.94,2.95,7833600.0,2.6697,2.697,2.6697,2.6788,7833600.0
2008-11-18 14:40:00,2.95,2.97,2.94,2.95,6060800.0,2.6788,2.697,2.6697,2.6788,6060800.0
2008-11-18 14:45:00,2.95,2.95,2.89,2.89,21106400.0,2.6788,2.6788,2.6243,2.6243,21106400.0
2008-11-18 14:50:00,2.89,2.91,2.88,2.9,15055200.0,2.6243,2.6425,2.6153,2.6334,15055200.0
2008-11-18 14:55:00,2.91,2.92,2.89,2.9,10147200.0,2.6425,2.6516,2.6243,2.6334,10147200.0
2008-11-18 15:00:00,2.9,2.93,2.89,2.91,10835200.0,2.6334,2.6607,2.6243,2.6425,10835200.0
2008-11-18 15:05:00,2.91,2.98,2.9,2.98,15172800.0,2.6425,2.7061,2.6334,2.7061,15172800.0
2008-11-18 15:10:00,2.98,3.01,2.96,2.97,24441600.0,2.7061,2.7333,2.6879,2.697,24441600.0
2008-11-18 15:15:00,2.97,2.99,2.94,2.98,16590400.0,2.697,2.7151,2.6697,2.7061,16590400.0
2008-11-18 15:20:00,2.99,3.04,2.97,2.99,25274400.0,2.7151,2.7606,2.697,2.7151,25274400.0
2008-11-18 15:25:00,2.99,3.0,2.95,2.99,18973600.0,2.7151,2.7242,2.6788,2.7151,18973600.0
2008-11-18 15:30:00,2.99,2.99,2.93,2.96,18851200.0,2.7151,2.7151,2.6607,2.6879,18851200.0
2008-11-18 15:35:00,2.96,3.03,2.95,3.0,23040800.0,2.6879,2.7515,2.6788,2.7242,23040800.0
2008-11-18 15:40:00,3.0,3.07,3.0,3.01,34025600.0,2.7242,2.7878,2.7242,2.7333,34025600.0
2008-11-18 15:45:00,3.01,3.07,3.01,3.07,19273600.0,2.7333,2.7878,2.7333,2.7878,19273600.0
2008-11-18 15:50:00,3.07,3.09,3.05,3.09,27131200.0,2.7878,2.806,2.7696,2.806,27131200.0
2008-11-18 15:55:00,3.09,3.11,3.07,3.11,31456800.0,2.806,2.8241,2.7878,2.8241,31456800.0
2008-11-19 09:30:00,3.09,3.12,3.08,3.1,17576000.0,2.806,2.8332,2.7969,2.815,17576000.0
2008-11-19 09:35:00,3.1,3.15,3.09,3.14,14063200.0,2.815,2.8604,2.806,2.8514,14063200.0
2008-11-19 09:40:00,3.14,3.15,3.09,3.09,8870400.0,2.8514,2.8604,2.806,2.806,8870400.0
2008-11-19 09:45:00,3.1,3.11,3.07,3.09,8676800.0,2.815,2.8241,2.7878,2.806,8676800.0
2008-11-19 09:50:00,3.09,3.1,3.04,3.06,9221600.0,2.806,2.815,2.7606,2.7787,9221600.0
2008-11-19 09:55:00,3.06,3.07,3.04,3.07,9129600.0,2.7787,2.7878,2.7606,2.7878,9129600.0
2008-11-19 10:00:00,3.07,3.1,3.06,3.1,12441600.0,2.7878,2.815,2.7787,2.815,12441600.0
2008-11-19 10:05:00,3.1,3.14,3.08,3.13,13807200.0,2.815,2.8514,2.7969,2.8423,13807200.0
2008-11-19 10:10:00,3.13,3.15,3.12,3.14,9912800.0,2.8423,2.8604,2.8332,2.8514,9912800.0
2008-11-19 10:15:00,3.14,3.16,3.11,3.11,11895200.0,2.8514,2.8695,2.8241,2.8241,11895200.0
2008-11-19 10:20:00,3.11,3.12,3.09,3.11,11074400.0,2.8241,2.8332,2.806,2.8241,11074400.0
2008-11-19 10:25:00,3.11,3.12,3.08,3.11,9724000.0,2.8241,2.8332,2.7969,2.8241,9724000.0
2008-11-19 10:30:00,3.11,3.11,3.08,3.09,9502400.0,2.8241,2.8241,2.7969,2.806,9502400.0
2008-11-19 10:35:00,3.09,3.1,3.06,3.07,11817600.0,2.806,2.815,2.7787,2.7878,11817600.0
2008-11-19 10:40:00,3.07,3.08,3.05,3.05,6312800.0,2.7878,2.7969,2.7696,2.7696,6312800.0
2008-11-19 10:45:00,3.05,3.05,3.01,3.02,12110400.0,2.7696,2.7696,2.7333,2.7424,12110400.0
2008-11-19 10:50:00,3.02,3.03,3.01,3.01,9976000.0,2.7424,2.7515,2.7333,2.7333,9976000.0
2008-11-19 10:55:00,3.01,3.01,2.97,2.98,10372800.0,2.7333,2.7333,2.697,2.7061,10372800.0
2008-11-19 11:00:00,2.98,3.0,2.98,2.98,8194400.0,2.7061,2.7242,2.7061,2.7061,8194400.0
2008-11-19 11:05:00,2.98,3.01,2.98,3.01,6044000.0,2.7061,2.7333,2.7061,2.7333,6044000.0
2008-11-19 11:10:00,3.01,3.01,2.98,2.99,5120800.0,2.7333,2.7333,2.7061,2.7151,5120800.0
2008-11-19 11:15:00,2.98,3.01,2.96,3.0,9376000.0,2.7061,2.7333,2.6879,2.7242,9376000.0
2008-11-19 11:20:00,3.0,3.01,2.96,2.96,7596800.0,2.7242,2.7333,2.6879,2.6879,7596800.0
2008-11-19 11:25:00,2.96,2.97,2.93,2.94,14300800.0,2.6879,2.697,2.6607,2.6697,14300800.0
2008-11-19 11:30:00,2.94,2.96,2.93,2.94,20196000.0,2.6697,2.6879,2.6607,2.6697,20196000.0
2008-11-19 11:35:00,2.94,2.94,2.92,2.93,14834400.0,2.6697,2.6697,2.6516,2.6607,14834400.0
2008-11-19 11:40:00,2.93,2.94,2.91,2.94,11284800.0,2.6607,2.6697,2.6425,2.6697,11284800.0
2008-11-19 11:45:00,2.94,2.94,2.9,2.92,9788800.0,2.6697,2.6697,2.6334,2.6516,9788800.0
2008-11-19 11:50:00,2.92,2.96,2.92,2.95,9983200.0,2.6516,2.6879,2.6516,2.6788,9983200.0
2008-11-19 11:55:00,2.95,2.97,2.94,2.94,7066400.0,2.6788,2.697,2.6697,2.6697,7066400.0
2008-11-19 12:00:00,2.94,2.94,2.92,2.93,6392000.0,2.6697,2.6697,2.6516,2.6607,6392000.0
2008-11-19 12:05:00,2.94,2.95,2.93,2.95,5301600.0,2.6697,2.6788,2.6607,2.6788,5301600.0
2008-11-19 12:10:00,2.94,2.94,2.91,2.93,12033600.0,2.6697,2.6697,2.6425,2.6607,12033600.0
2008-11-19 12:15:00,2.93,2.94,2.89,2.89,8035200.0,2.6607,2.6697,2.6243,2.6243,8035200.0
2008-11-19 12:20:00,2.89,2.91,2.89,2.9,10793600.0,2.6243,2.6425,2.6243,2.6334,10793600.0
2008-11-19 12:25:00,2.91,2.91,2.88,2.89,8112000.0,2.6425,2.6425,2.6153,2.6243,8112000.0
2008-11-19 12:30:00,2.89,2.91,2.89,2.91,8399200.0,2.6243,2.6425,2.6243,2.6425,8399200.0
2008-11-19 12:35:00,2.91,2.93,2.9,2.93,8600800.0,2.6425,2.6607,2.6334,2.6607,8600800.0
2008-11-19 12:40:00,2.94,2.95,2.93,2.93,7935200.0,2.6697,2.6788,2.6607,2.6607,7935200.0
2008-11-19 12:45:00,2.93,2.94,2.92,2.93,4644000.0,2.6607,2.6697,2.6516,2.6607,4644000.0
2008-11-19 12:50:00,2.93,2.94,2.91,2.92,7684800.0,2.6607,2.6697,2.6425,2.6516,7684800.0
2008-11-19 12:55:00,2.92,2.94,2.91,2.94,3365600.0,2.6516,2.6697,2.6425,2.6697,3365600.0
2008-11-19 13:00:00,2.94,2.97,2.93,2.96,9361600.0,2.6697,2.697,2.6607,2.6879,9361600.0
2008-11-19 13:05:00,2.96,2.98,2.95,2.95,7668800.0,2.6879,2.7061,2.6788,2.6788,7668800.0
2008-11-19 13:10:00,2.95,2.96,2.94,2.96,2888000.0,2.6788,2.6879,2.6697,2.6879,2888000.0
2008-11-19 13:15:00,2.96,2.96,2.92,2.93,7013600.0,2.6879,2.6879,2.6516,2.6607,7013600.0
2008-11-19 13:20:00,2.93,2.93,2.91,2.92,5003200.0,2.6607,2.6607,2.6425,2.6516,5003200.0
2008-11-19 13:25:00,2.92,2.92,2.89,2.89,6732800.0,2.6516,2.6516,2.6243,2.6243,6732800.0
2008-11-19 13:30:00,2.89,2.89,2.87,2.88,14095200.0,2.6243,2.6243,2.6062,2.6153,14095200.0
2008-11-19 13:35:00,2.88,2.89,2.86,2.89,13817600.0,2.6153,2.6243,2.5971,2.6243,13817600.0
2008-11-19 13:40:00,2.89,2.91,2.88,2.89,9364800.0,2.6243,2.6425,2.6153,2.6243,9364800.0
2008-11-19 13:45:00,2.89,2.92,2.89,2.91,11329600.0,2.6243,2.6516,2.6243,2.6425,11329600.0
2008-11-19 13:50:00,2.9,2.93,2.89,2.93,8200800.0,2.6334,2.6607,2.6243,2.6607,8200800.0
2008-11-19 13:55:00,2.93,2.95,2.93,2.93,7195200.0,2.6607,2.6788,2.6607,2.6607,7195200.0
2008-11-19 14:00:00,2.93,2.93,2.89,2.89,13974400.0,2.6607,2.6607,2.6243,2.6243,13974400.0
2008-11-19 14:05:00,2.89,2.9,2.87,2.9,14912000.0,2.6243,2.6334,2.6062,2.6334,14912000.0
2008-11-19 14:10:00,2.9,2.93,2.9,2.92,12170400.0,2.6334,2.6607,2.6334,2.6516,12170400.0
2008-11-19 14:15:00,2.92,2.92,2.88,2.89,7561600.0,2.6516,2.6516,2.6153,2.6243,7561600.0
2008-11-19 14:20:00,2.88,2.89,2.86,2.86,8521600.0,2.6153,2.6243,2.5971,2.5971,8521600.0
2008-11-19 14:25:00,2.86,2.9,2.86,2.88,13055200.0,2.5971,2.6334,2.5971,2.6153,13055200.0
2008-11-19 14:30:00,2.88,2.9,2.86,2.86,11247200.0,2.6153,2.6334,2.5971,2.5971,11247200.0
2008-11-19 14:35:00,2.86,2.87,2.84,2.86,16820800.0,2.5971,2.6062,2.5789,2.5971,16820800.0
2008-11-19 14:40:00,2.86,2.92,2.85,2.91,16624000.0,2.5971,2.6516,2.588,2.6425,16624000.0
2008-11-19 14:45:00,2.91,2.96,2.91,2.94,21907200.0,2.6425,2.6879,2.6425,2.6697,21907200.0
2008-11-19 14:50:00,2.94,2.96,2.92,2.93,16472000.0,2.6697,2.6879,2.6516,2.6607,16472000.0
2008-11-19 14:55:00,2.93,2.95,2.9,2.94,12075200.0,2.6607,2.6788,2.6334,2.6697,12075200.0
2008-11-19 15:00:00,2.94,2.94,2.88,2.93,14996000.0,2.6697,2.6697,2.6153,2.6607,14996000.0
2008-11-19 15:05:00,2.93,2.96,2.9,2.94,12410400.0,2.6607,2.6879,2.6334,2.6697,12410400.0
2008-11-19 15:10:00,2.94,2.96,2.92,2.93,18364000.0,2.6697,2.6879,2.6516,2.6607,18364000.0
2008-11-19 15:15:00,2.93,2.93,2.86,2.86,15552800.0,2.6607,2.6607,2.5971,2.5971,15552800.0
2008-11-19 15:20:00,2.86,2.88,2.84,2.85,20832000.0,2.5971,2.6153,2.5789,2.588,20832000.0
2008-11-19 15:25:00,2.85,2.88,2.83,2.87,20141600.0,2.588,2.6153,2.5699,2.6062,20141600.0
2008-11-19 15:30:00,2.86,2.89,2.83,2.88,13012000.0,2.5971,2.6243,2.5699,2.6153,13012000.0
2008-11-19 15:35:00,2.88,2.89,2.81,2.81,19120800.0,2.6153,2.6243,2.5517,2.5517,19120800.0
2008-11-19 15:40:00,2.81,2.84,2.78,2.79,22617600.0,2.5517,2.5789,2.5245,2.5335,22617600.0
2008-11-19 15:45:00,2.79,2.79,2.74,2.77,43613600.0,2.5335,2.5335,2.4881,2.5154,43613600.0
2008-11-19 15:50:00,2.77,2.78,2.75,2.77,28281600.0,2.5154,2.5245,2.4972,2.5154,28281600.0
2008-11-19 15:55:00,2.77,2.77,2.73,2.75,31706400.0,2.5154,2.5154,2.479,2.4972,31706400.0
2008-11-20 09:30:00,2.68,2.72,2.67,2.69,18394400.0,2.4336,2.47,2.4246,2.4427,18394400.0
2008-11-20 09:35:00,2.69,2.69,2.64,2.64,22621600.0,2.4427,2.4427,2.3973,2.3973,22621600.0
2008-11-20 09:40:00,2.64,2.65,2.59,2.59,26876800.0,2.3973,2.4064,2.3519,2.3519,26876800.0
2008-11-20 09:45:00,2.59,2.64,2.59,2.62,26988000.0,2.3519,2.3973,2.3519,2.3792,26988000.0
2008-11-20 09:50:00,2.62,2.65,2.6,2.61,39450400.0,2.3792,2.4064,2.361,2.3701,39450400.0
2008-11-20 09:55:00,2.61,2.63,2.59,2.6,22901600.0,2.3701,2.3882,2.3519,2.361,22901600.0
2008-11-20 10:00:00,2.6,2.62,2.57,2.57,20566400.0,2.361,2.3792,2.3338,2.3338,20566400.0
2008-11-20 10:05:00,2.57,2.59,2.55,2.57,25867200.0,2.3338,2.3519,2.3156,2.3338,25867200.0
2008-11-20 10:10:00,2.57,2.57,2.54,2.56,24976000.0,2.3338,2.3338,2.3065,2.3247,24976000.0
2008-11-20 10:15:00,2.56,2.56,2.53,2.54,20848000.0,2.3247,2.3247,2.2974,2.3065,20848000.0
2008-11-20 10:20:00,2.54,2.6,2.54,2.59,22724000.0,2.3065,2.361,2.3065,2.3519,22724000.0
2008-11-20 10:25:00,2.59,2.62,2.57,2.61,18273600.0,2.3519,2.3792,2.3338,2.3701,18273600.0
2008-11-20 10:30:00,2.61,2.66,2.61,2.63,28100800.0,2.3701,2.4155,2.3701,2.3882,28100800.0
2008-11-20 10:35:00,2.63,2.63,2.58,2.59,19420000.0,2.3882,2.3882,2.3428,2.3519,19420000.0
2008-11-20 10:40:00,2.59,2.68,2.58,2.67,20280800.0,2.3519,2.4336,2.3428,2.4246,20280800.0
2008-11-20 10:45:00,2.67,2.72,2.66,2.68,30984000.0,2.4246,2.47,2.4155,2.4336,30984000.0
2008-11-20 10:50:00,2.68,2.69,2.64,2.69,13920000.0,2.4336,2.4427,2.3973,2.4427,13920000.0
2008-11-20 10:55:00,2.69,2.71,2.65,2.71,21483200.0,2.4427,2.4609,2.4064,2.4609,21483200.0
2008-11-20 11:00:00,2.71,2.75,2.71,2.74,32648000.0,2.4609,2.4972,2.4609,2.4881,32648000.0
2008-11-20 11:05:00,2.74,2.76,2.69,2.7,16234400.0,2.4881,2.5063,2.4427,2.4518,16234400.0
2008-11-20 11:10:00,2.7,2.74,2.67,2.73,17362400.0,2.4518,2.4881,2.4246,2.479,17362400.0
2008-11-20 11:15:00,2.73,2.73,2.68,2.68,13424000.0,2.479,2.479,2.4336,2.4336,13424000.0
2008-11-20 11:20:00,2.68,2.69,2.65,2.65,16184800.0,2.4336,2.4427,2.4064,2.4064,16184800.0
2008-11-20 11:25:00,2.65,2.68,2.64,2.68,11705600.0,2.4064,2.4336,2.3973,2.4336,11705600.0
2008-11-20 11:30:00,2.68,2.68,2.63,2.65,9389600.0,2.4336,2.4336,2.3882,2.4064,9389600.0
2008-11-20 11:35:00,2.65,2.68,2.63,2.66,7908000.0,2.4064,2.4336,2.3882,2.4155,7908000.0
2008-11-20 11:40:00,2.66,2.68,2.65,2.68,4525600.0,2.4155,2.4336,2.4064,2.4336,4525600.0
2008-11-20 11:45:00,2.68,2.69,2.64,2.67,7288800.0,2.4336,2.4427,2.3973,2.4246,7288800.0
2008-11-20 11:50:00,2.67,2.67,2.64,2.65,3443200.0,2.4246,2.4246,2.3973,2.4064,3443200.0
2008-11-20 11:55:00,2.65,2.67,2.64,2.64,4573600.0,2.4064,2.4246,2.3973,2.3973,4573600.0
2008-11-20 12:00:00,2.64,2.64,2.6,2.61,12113600.0,2.3973,2.3973,2.361,2.3701,12113600.0
2008-11-20 12:05:00,2.61,2.64,2.61,2.61,8110400.0,2.3701,2.3973,2.3701,2.3701,8110400.0
2008-11-20 12:10:00,2.61,2.66,2.61,2.65,6632800.0,2.3701,2.4155,2.3701,2.4064,6632800.0
2008-11-20 12:15:00,2.65,2.67,2.64,2.65,9302400.0,2.4064,2.4246,2.3973,2.4064,9302400.0
2008-11-20 12:20:00,2.65,2.72,2.65,2.7,12891200.0,2.4064,2.47,2.4064,2.4518,12891200.0
2008-11-20 12:25:00,2.7,2.76,2.7,2.75,23804000.0,2.4518,2.5063,2.4518,2.4972,23804000.0
2008-11-20 12:30:00,2.76,2.81,2.74,2.77,32335200.0,2.5063,2.5517,2.4881,2.5154,32335200.0
2008-11-20 12:35:00,2.77,2.78,2.74,2.75,15048800.0,2.5154,2.5245,2.4881,2.4972,15048800.0
2008-11-20 12:40:00,2.75,2.77,2.74,2.76,10934400.0,2.4972,2.5154,2.4881,2.5063,10934400.0
2008-11-20 12:45:00,2.76,2.82,2.74,2.82,19459200.0,2.5063,2.5608,2.4881,2.5608,19459200.0
2008-11-20 12:50:00,2.82,2.84,2.78,2.79,17799200.0,2.5608,2.5789,2.5245,2.5335,17799200.0
2008-11-20 12:55:00,2.78,2.78,2.75,2.75,15108800.0,2.5245,2.5245,2.4972,2.4972,15108800.0
2008-11-20 13:00:00,2.75,2.75,2.69,2.71,21650400.0,2.4972,2.4972,2.4427,2.4609,21650400.0
2008-11-20 13:05:00,2.71,2.73,2.7,2.73,10663200.0,2.4609,2.479,2.4518,2.479,10663200.0
2008-11-20 13:10:00,2.73,2.73,2.69,2.72,9234400.0,2.479,2.479,2.4427,2.47,9234400.0
2008-11-20 13:15:00,2.72,2.76,2.7,2.7,17779200.0,2.47,2.5063,2.4518,2.4518,17779200.0
2008-11-20 13:20:00,2.7,2.71,2.65,2.7,21324000.0,2.4518,2.4609,2.4064,2.4518,21324000.0
2008-11-20 13:25:00,2.7,2.72,2.67,2.67,12608800.0,2.4518,2.47,2.4246,2.4246,12608800.0
2008-11-20 13:30:00,2.67,2.71,2.66,2.71,9016000.0,2.4246,2.4609,2.4155,2.4609,9016000.0
2008-11-20 13:35:00,2.71,2.71,2.64,2.66,24563200.0,2.4609,2.4609,2.3973,2.4155,24563200.0
2008-11-20 13:40:00,2.66,2.69,2.65,2.68,7348800.0,2.4155,2.4427,2.4064,2.4336,7348800.0
2008-11-20 13:45:00,2.68,2.71,2.68,2.69,8590400.0,2.4336,2.4609,2.4336,2.4427,8590400.0
2008-11-20 13:50:00,2.69,2.72,2.68,2.7,7049600.0,2.4427,2.47,2.4336,2.4518,7049600.0
2008-11-20 13:55:00,2.7,2.73,2.68,2.72,8600800.0,2.4518,2.479,2.4336,2.47,8600800.0
2008-11-20 14:00:00,2.72,2.74,2.67,2.67,13337600.0,2.47,2.4881,2.4246,2.4246,13337600.0
2008-11-20 14:05:00,2.67,2.69,2.64,2.65,10276800.0,2.4246,2.4427,2.3973,2.4064,10276800.0
2008-11-20 14:10:00,2.65,2.68,2.65,2.65,7814400.0,2.4064,2.4336,2.4064,2.4064,7814400.0
2008-11-20 14:15:00,2.65,2.67,2.61,2.62,11495200.0,2.4064,2.4246,2.3701,2.3792,11495200.0
2008-11-20 14:20:00,2.62,2.65,2.62,2.63,9730400.0,2.3792,2.4064,2.3792,2.3882,9730400.0
2008-11-20 14:25:00,2.63,2.64,2.6,2.6,8841600.0,2.3882,2.3973,2.361,2.361,8841600.0
2008-11-20 14:30:00,2.61,2.63,2.59,2.61,10461600.0,2.3701,2.3882,2.3519,2.3701,10461600.0
2008-11-20 14:35:00,2.61,2.64,2.59,2.62,10865600.0,2.3701,2.3973,2.3519,2.3792,10865600.0
2008-11-20 14:40:00,2.62,2.65,2.62,2.62,11680000.0,2.3792,2.4064,2.3792,2.3792,11680000.0
2008-11-20 14:45:00,2.62,2.63,2.58,2.59,11904800.0,2.3792,2.3882,2.3428,2.3519,11904800.0
2008-11-20 14:50:00,2.59,2.61,2.57,2.58,8120000.0,2.3519,2.3701,2.3338,2.3428,8120000.0
2008-11-20 14:55:00,2.58,2.59,2.55,2.58,10451200.0,2.3428,2.3519,2.3156,2.3428,10451200.0
2008-11-20 15:00:00,2.58,2.62,2.56,2.57,17325600.0,2.3428,2.3792,2.3247,2.3338,17325600.0
2008-11-20 15:05:00,2.57,2.59,2.55,2.58,12275200.0,2.3338,2.3519,2.3156,2.3428,12275200.0
2008-11-20 15:10:00,2.58,2.6,2.56,2.57,10466400.0,2.3428,2.361,2.3247,2.3338,10466400.0
2008-11-20 15:15:00,2.57,2.59,2.52,2.53,22598400.0,2.3338,2.3519,2.2884,2.2974,22598400.0
2008-11-20 15:20:00,2.53,2.55,2.5,2.5,21941600.0,2.2974,2.3156,2.2702,2.2702,21941600.0
2008-11-20 15:25:00,2.5,2.52,2.5,2.52,19220000.0,2.2702,2.2884,2.2702,2.2884,19220000.0
2008-11-20 15:30:00,2.52,2.54,2.5,2.5,25593600.0,2.2884,2.3065,2.2702,2.2702,25593600.0
2008-11-20 15:35:00,2.5,2.51,2.43,2.43,41301600.0,2.2702,2.2793,2.2066,2.2066,41301600.0
2008-11-20 15:40:00,2.43,2.44,2.38,2.39,47225600.0,2.2066,2.2157,2.1612,2.1703,47225600.0
2008-11-20 15:45:00,2.39,2.46,2.39,2.41,60417600.0,2.1703,2.2339,2.1703,2.1885,60417600.0
2008-11-20 15:50:00,2.41,2.44,2.35,2.36,49000800.0,2.1885,2.2157,2.134,2.1431,49000800.0
2008-11-20 15:55:00,2.36,2.4,2.25,2.39,56732000.0,2.1431,2.1794,2.0432,2.1703,56732000.0
2008-11-21 09:30:00,2.49,2.5,2.45,2.48,41214400.0,2.2611,2.2702,2.2248,2.252,41214400.0
2008-11-21 09:35:00,2.48,2.48,2.43,2.43,29346400.0,2.252,2.252,2.2066,2.2066,29346400.0
2008-11-21 09:40:00,2.43,2.46,2.43,2.46,19505600.0,2.2066,2.2339,2.2066,2.2339,19505600.0
2008-11-21 09:45:00,2.46,2.51,2.45,2.49,25098400.0,2.2339,2.2793,2.2248,2.2611,25098400.0
2008-11-21 09:50:00,2.49,2.5,2.44,2.44,16924000.0,2.2611,2.2702,2.2157,2.2157,16924000.0
2008-11-21 09:55:00,2.44,2.44,2.4,2.42,23780000.0,2.2157,2.2157,2.1794,2.1975,23780000.0
2008-11-21 10:00:00,2.42,2.42,2.38,2.4,22176000.0,2.1975,2.1975,2.1612,2.1794,22176000.0
2008-11-21 10:05:00,2.4,2.45,2.39,2.45,20159200.0,2.1794,2.2248,2.1703,2.2248,20159200.0
2008-11-21 10:10:00,2.45,2.45,2.4,2.41,10917600.0,2.2248,2.2248,2.1794,2.1885,10917600.0
2008-11-21 10:15:00,2.41,2.41,2.38,2.39,15758400.0,2.1885,2.1885,2.1612,2.1703,15758400.0
2008-11-21 10:20:00,2.39,2.43,2.39,2.4,12536800.0,2.1703,2.2066,2.1703,2.1794,12536800.0
2008-11-21 10:25:00,2.4,2.41,2.37,2.37,13608000.0,2.1794,2.1885,2.1521,2.1521,13608000.0
2008-11-21 10:30:00,2.38,2.4,2.37,2.38,12424800.0,2.1612,2.1794,2.1521,2.1612,12424800.0
2008-11-21 10:35:00,2.38,2.42,2.37,2.41,13017600.0,2.1612,2.1975,2.1521,2.1885,13017600.0
2008-11-21 10:40:00,2.41,2.43,2.4,2.4,11746400.0,2.1885,2.2066,2.1794,2.1794,11746400.0
2008-11-21 10:45:00,2.4,2.43,2.39,2.4,10572000.0,2.1794,2.2066,2.1703,2.1794,10572000.0
2008-11-21 10:50:00,2.4,2.41,2.37,2.37,13385600.0,2.1794,2.1885,2.1521,2.1521,13385600.0
2008-11-21 10:55:00,2.37,2.38,2.33,2.34,16987200.0,2.1521,2.1612,2.1158,2.1249,16987200.0
2008-11-21 11:00:00,2.34,2.36,2.31,2.31,18432000.0,2.1249,2.1431,2.0977,2.0977,18432000.0
2008-11-21 11:05:00,2.31,2.32,2.29,2.32,21154400.0,2.0977,2.1067,2.0795,2.1067,21154400.0
2008-11-21 11:10:00,2.32,2.36,2.32,2.34,13991200.0,2.1067,2.1431,2.1067,2.1249,13991200.0
2008-11-21 11:15:00,2.34,2.35,2.32,2.35,9470400.0,2.1249,2.134,2.1067,2.134,9470400.0
2008-11-21 11:20:00,2.35,2.39,2.34,2.39,12975200.0,2.134,2.1703,2.1249,2.1703,12975200.0
2008-11-21 11:25:00,2.39,2.4,2.37,2.38,11511200.0,2.1703,2.1794,2.1521,2.1612,11511200.0
2008-11-21 11:30:00,2.38,2.41,2.37,2.4,15763200.0,2.1612,2.1885,2.1521,2.1794,15763200.0
2008-11-21 11:35:00,2.4,2.41,2.38,2.4,11752000.0,2.1794,2.1885,2.1612,2.1794,11752000.0
2008-11-21 11:40:00,2.4,2.44,2.4,2.42,15240800.0,2.1794,2.2157,2.1794,2.1975,15240800.0
2008-11-21 11:45:00,2.42,2.43,2.4,2.4,10483200.0,2.1975,2.2066,2.1794,2.1794,10483200.0
2008-11-21 11:50:00,2.41,2.42,2.38,2.38,9580800.0,2.1885,2.1975,2.1612,2.1612,9580800.0
2008-11-21 11:55:00,2.38,2.4,2.36,2.37,8765600.0,2.1612,2.1794,2.1431,2.1521,8765600.0
2008-11-21 12:00:00,2.37,2.39,2.35,2.38,9347200.0,2.1521,2.1703,2.134,2.1612,9347200.0
2008-11-21 12:05:00,2.38,2.42,2.38,2.4,10832800.0,2.1612,2.1975,2.1612,2.1794,10832800.0
2008-11-21 12:10:00,2.4,2.41,2.38,2.39,8730400.0,2.1794,2.1885,2.1612,2.1703,8730400.0
2008-11-21 12:15:00,2.39,2.42,2.38,2.38,9022400.0,2.1703,2.1975,2.1612,2.1612,9022400.0
2008-11-21 12:20:00,2.38,2.41,2.38,2.4,7023200.0,2.1612,2.1885,2.1612,2.1794,7023200.0
2008-11-21 12:25:00,2.4,2.42,2.4,2.42,9087200.0,2.1794,2.1975,2.1794,2.1975,9087200.0
2008-11-21 12:30:00,2.42,2.45,2.41,2.44,14106400.0,2.1975,2.2248,2.1885,2.2157,14106400.0
2008-11-21 12:35:00,2.44,2.47,2.43,2.45,16946400.0,2.2157,2.2429,2.2066,2.2248,16946400.0
2008-11-21 12:40:00,2.45,2.47,2.45,2.45,14479200.0,2.2248,2.2429,2.2248,2.2248,14479200.0
2008-11-21 12:45:00,2.45,2.47,2.43,2.43,13940800.0,2.2248,2.2429,2.2066,2.2066,13940800.0
2008-11-21 12:50:00,2.43,2.45,2.43,2.44,11545600.0,2.2066,2.2248,2.2066,2.2157,11545600.0
2008-11-21 12:55:00,2.44,2.45,2.42,2.42,10256000.0,2.2157,2.2248,2.1975,2.1975,10256000.0
2008-11-21 13:00:00,2.43,2.43,2.39,2.4,14268800.0,2.2066,2.2066,2.1703,2.1794,14268800.0
2008-11-21 13:05:00,2.4,2.41,2.39,2.4,7812800.0,2.1794,2.1885,2.1703,2.1794,7812800.0
2008-11-21 13:10:00,2.41,2.43,2.4,2.42,8303200.0,2.1885,2.2066,2.1794,2.1975,8303200.0
2008-11-21 13:15:00,2.42,2.43,2.4,2.41,6484800.0,2.1975,2.2066,2.1794,2.1885,6484800.0
2008-11-21 13:20:00,2.41,2.41,2.37,2.38,12154400.0,2.1885,2.1885,2.1521,2.1612,12154400.0
2008-11-21 13:25:00,2.38,2.39,2.37,2.38,8097600.0,2.1612,2.1703,2.1521,2.1612,8097600.0
2008-11-21 13:30:00,2.38,2.4,2.37,2.37,5838400.0,2.1612,2.1794,2.1521,2.1521,5838400.0
2008-11-21 13:35:00,2.37,2.38,2.36,2.38,10532000.0,2.1521,2.1612,2.1431,2.1612,10532000.0
2008-11-21 13:40:00,2.38,2.41,2.37,2.39,8783200.0,2.1612,2.1885,2.1521,2.1703,8783200.0
2008-11-21 13:45:00,2.39,2.4,2.38,2.38,6155200.0,2.1703,2.1794,2.1612,2.1612,6155200.0
2008-11-21 13:50:00,2.38,2.39,2.36,2.38,10436000.0,2.1612,2.1703,2.1431,2.1612,10436000.0
2008-11-21 13:55:00,2.38,2.38,2.33,2.33,14429600.0,2.1612,2.1612,2.1158,2.1158,14429600.0
2008-11-21 14:00:00,2.33,2.38,2.32,2.38,17716800.0,2.1158,2.1612,2.1067,2.1612,17716800.0
2008-11-21 14:05:00,2.38,2.4,2.37,2.37,12504000.0,2.1612,2.1794,2.1521,2.1521,12504000.0
2008-11-21 14:10:00,2.37,2.39,2.36,2.37,6508800.0,2.1521,2.1703,2.1431,2.1521,6508800.0
2008-11-21 14:15:00,2.37,2.38,2.35,2.37,9272800.0,2.1521,2.1612,2.134,2.1521,9272800.0
2008-11-21 14:20:00,2.37,2.42,2.37,2.39,22558400.0,2.1521,2.1975,2.1521,2.1703,22558400.0
2008-11-21 14:25:00,2.38,2.4,2.37,2.37,14404000.0,2.1612,2.1794,2.1521,2.1521,14404000.0
2008-11-21 14:30:00,2.37,2.37,2.35,2.36,11708000.0,2.1521,2.1521,2.134,2.1431,11708000.0
2008-11-21 14:35:00,2.36,2.36,2.33,2.35,15090400.0,2.1431,2.1431,2.1158,2.134,15090400.0
2008-11-21 14:40:00,2.35,2.36,2.3,2.35,16061600.0,2.134,2.1431,2.0886,2.134,16061600.0
2008-11-21 14:45:00,2.35,2.39,2.34,2.38,19675200.0,2.134,2.1703,2.1249,2.1612,19675200.0
2008-11-21 14:50:00,2.38,2.39,2.35,2.36,12632800.0,2.1612,2.1703,2.134,2.1431,12632800.0
2008-11-21 14:55:00,2.36,2.38,2.32,2.35,15968000.0,2.1431,2.1612,2.1067,2.134,15968000.0
2008-11-21 15:00:00,2.35,2.42,2.34,2.42,25631200.0,2.134,2.1975,2.1249,2.1975,25631200.0
2008-11-21 15:05:00,2.41,2.46,2.4,2.42,35663200.0,2.1885,2.2339,2.1794,2.1975,35663200.0
2008-11-21 15:10:00,2.42,2.52,2.41,2.52,47073600.0,2.1975,2.2884,2.1885,2.2884,47073600.0
2008-11-21 15:15:00,2.52,2.52,2.46,2.5,39465600.0,2.2884,2.2884,2.2339,2.2702,39465600.0
2008-11-21 15:20:00,2.5,2.5,2.45,2.47,25575200.0,2.2702,2.2702,2.2248,2.2429,25575200.0
2008-11-21 15:25:00,2.47,2.53,2.46,2.51,32252800.0,2.2429,2.2974,2.2339,2.2793,32252800.0
2008-11-21 15:30:00,2.51,2.59,2.49,2.56,43703200.0,2.2793,2.3519,2.2611,2.3247,43703200.0
2008-11-21 15:35:00,2.56,2.63,2.42,2.6,48074400.0,2.3247,2.3882,2.1975,2.361,48074400.0
2008-11-21 15:40:00,2.6,2.61,2.53,2.54,42425600.0,2.361,2.3701,2.2974,2.3065,42425600.0
2008-11-21 15:45:00,2.54,2.6,2.5,2.6,47240000.0,2.3065,2.361,2.2702,2.361,47240000.0
2008-11-21 15:50:00,2.59,2.63,2.56,2.62,44756800.0,2.3519,2.3882,2.3247,2.3792,44756800.0
2008-11-21 15:55:00,2.63,2.67,2.62,2.65,66880800.0,2.3882,2.4246,2.3792,2.4064,66880800.0
2008-11-24 09:30:00,2.77,2.8,2.76,2.76,26312000.0,2.5154,2.5426,2.5063,2.5063,26312000.0
2008-11-24 09:35:00,2.76,2.78,2.75,2.76,15639200.0,2.5063,2.5245,2.4972,2.5063,15639200.0
2008-11-24 09:40:00,2.76,2.76,2.72,2.74,15431200.0,2.5063,2.5063,2.47,2.4881,15431200.0
2008-11-24 09:45:00,2.74,2.75,2.72,2.75,11732000.0,2.4881,2.4972,2.47,2.4972,11732000.0
2008-11-24 09:50:00,2.75,2.76,2.72,2.73,12880800.0,2.4972,2.5063,2.47,2.479,12880800.0
2008-11-24 09:55:00,2.74,2.77,2.72,2.77,10770400.0,2.4881,2.5154,2.47,2.5154,10770400.0
2008-11-24 10:00:00,2.77,2.82,2.77,2.79,21900800.0,2.5154,2.5608,2.5154,2.5335,21900800.0
2008-11-24 10:05:00,2.79,2.82,2.79,2.82,14912800.0,2.5335,2.5608,2.5335,2.5608,14912800.0
2008-11-24 10:10:00,2.82,2.84,2.81,2.83,15476800.0,2.5608,2.5789,2.5517,2.5699,15476800.0
2008-11-24 10:15:00,2.83,2.84,2.81,2.83,13984000.0,2.5699,2.5789,2.5517,2.5699,13984000.0
2008-11-24 10:20:00,2.83,2.85,2.82,2.84,17257600.0,2.5699,2.588,2.5608,2.5789,17257600.0
2008-11-24 10:25:00,2.84,2.88,2.84,2.87,16404000.0,2.5789,2.6153,2.5789,2.6062,16404000.0
2008-11-24 10:30:00,2.88,2.91,2.87,2.89,23932800.0,2.6153,2.6425,2.6062,2.6243,23932800.0
2008-11-24 10:35:00,2.89,2.89,2.87,2.87,20307200.0,2.6243,2.6243,2.6062,2.6062,20307200.0
2008-11-24 10:40:00,2.87,2.9,2.87,2.9,13249600.0,2.6062,2.6334,2.6062,2.6334,13249600.0
2008-11-24 10:45:00,2.9,2.91,2.87,2.87,15820000.0,2.6334,2.6425,2.6062,2.6062,15820000.0
2008-11-24 10:50:00,2.87,2.88,2.86,2.87,14842400.0,2.6062,2.6153,2.5971,2.6062,14842400.0
2008-11-24 10:55:00,2.87,2.9,2.86,2.9,11871200.0,2.6062,2.6334,2.5971,2.6334,11871200.0
2008-11-24 11:00:00,2.9,2.91,2.88,2.88,11094400.0,2.6334,2.6425,2.6153,2.6153,11094400.0
2008-11-24 11:05:00,2.88,2.89,2.87,2.88,9128800.0,2.6153,2.6243,2.6062,2.6153,9128800.0
2008-11-24 11:10:00,2.88,2.89,2.87,2.88,7246400.0,2.6153,2.6243,2.6062,2.6153,7246400.0
2008-11-24 11:15:00,2.88,2.9,2.87,2.88,10226400.0,2.6153,2.6334,2.6062,2.6153,10226400.0
2008-11-24 11:20:00,2.87,2.91,2.87,2.91,9510400.0,2.6062,2.6425,2.6062,2.6425,9510400.0
2008-11-24 11:25:00,2.91,2.92,2.9,2.9,10881600.0,2.6425,2.6516,2.6334,2.6334,10881600.0
2008-11-24 11:30:00,2.9,2.92,2.89,2.91,8912800.0,2.6334,2.6516,2.6243,2.6425,8912800.0
2008-11-24 11:35:00,2.91,2.93,2.9,2.91,10836800.0,2.6425,2.6607,2.6334,2.6425,10836800.0
2008-11-24 11:40:00,2.91,2.92,2.89,2.91,8209600.0,2.6425,2.6516,2.6243,2.6425,8209600.0
2008-11-24 11:45:00,2.91,2.93,2.9,2.92,6363200.0,2.6425,2.6607,2.6334,2.6516,6363200.0
2008-11-24 11:50:00,2.92,2.95,2.92,2.94,13119200.0,2.6516,2.6788,2.6516,2.6697,13119200.0
2008-11-24 11:55:00,2.94,2.94,2.92,2.92,8221600.0,2.6697,2.6697,2.6516,2.6516,8221600.0
2008-11-24 12:00:00,2.92,2.94,2.9,2.91,9993600.0,2.6516,2.6697,2.6334,2.6425,9993600.0
2008-11-24 12:05:00,2.91,2.93,2.91,2.92,7078400.0,2.6425,2.6607,2.6425,2.6516,7078400.0
2008-11-24 12:10:00,2.92,2.92,2.88,2.9,12860000.0,2.6516,2.6516,2.6153,2.6334,12860000.0
2008-11-24 12:15:00,2.9,2.91,2.87,2.88,19609600.0,2.6334,2.6425,2.6062,2.6153,19609600.0
2008-11-24 12:20:00,2.88,2.88,2.83,2.84,22224000.0,2.6153,2.6153,2.5699,2.5789,22224000.0
2008-11-24 12:25:00,2.84,2.86,2.84,2.84,11994400.0,2.5789,2.5971,2.5789,2.5789,11994400.0
2008-11-24 12:30:00,2.84,2.88,2.84,2.87,11715200.0,2.5789,2.6153,2.5789,2.6062,11715200.0
2008-11-24 12:35:00,2.87,2.89,2.85,2.85,9252000.0,2.6062,2.6243,2.588,2.588,9252000.0
2008-11-24 12:40:00,2.85,2.88,2.84,2.87,7147200.0,2.588,2.6153,2.5789,2.6062,7147200.0
2008-11-24 12:45:00,2.87,2.88,2.85,2.87,5112000.0,2.6062,2.6153,2.588,2.6062,5112000.0
2008-11-24 12:50:00,2.87,2.9,2.87,2.9,10970400.0,2.6062,2.6334,2.6062,2.6334,10970400.0
2008-11-24 12:55:00,2.9,2.91,2.89,2.9,5876800.0,2.6334,2.6425,2.6243,2.6334,5876800.0
2008-11-24 13:00:00,2.9,2.92,2.89,2.91,6001600.0,2.6334,2.6516,2.6243,2.6425,6001600.0
2008-11-24 13:05:00,2.91,2.92,2.89,2.89,5629600.0,2.6425,2.6516,2.6243,2.6243,5629600.0
2008-11-24 13:10:00,2.89,2.9,2.88,2.88,5092800.0,2.6243,2.6334,2.6153,2.6153,5092800.0
2008-11-24 13:15:00,2.89,2.89,2.87,2.88,4888800.0,2.6243,2.6243,2.6062,2.6153,4888800.0
2008-11-24 13:20:00,2.88,2.9,2.88,2.9,5961600.0,2.6153,2.6334,2.6153,2.6334,5961600.0
2008-11-24 13:25:00,2.89,2.91,2.88,2.91,5562400.0,2.6243,2.6425,2.6153,2.6425,5562400.0
2008-11-24 13:30:00,2.91,2.92,2.9,2.91,4724800.0,2.6425,2.6516,2.6334,2.6425,4724800.0
2008-11-24 13:35:00,2.91,2.92,2.89,2.9,4353600.0,2.6425,2.6516,2.6243,2.6334,4353600.0
2008-11-24 13:40:00,2.9,2.91,2.89,2.89,5098400.0,2.6334,2.6425,2.6243,2.6243,5098400.0
2008-11-24 13:45:00,2.89,2.9,2.88,2.89,5577600.0,2.6243,2.6334,2.6153,2.6243,5577600.0
2008-11-24 13:50:00,2.89,2.9,2.88,2.9,4683200.0,2.6243,2.6334,2.6153,2.6334,4683200.0
2008-11-24 13:55:00,2.9,2.94,2.89,2.94,13897600.0,2.6334,2.6697,2.6243,2.6697,13897600.0
2008-11-24 14:00:00,2.94,2.94,2.9,2.91,8171200.0,2.6697,2.6697,2.6334,2.6425,8171200.0
2008-11-24 14:05:00,2.91,2.91,2.87,2.88,15312800.0,2.6425,2.6425,2.6062,2.6153,15312800.0
2008-11-24 14:10:00,2.88,2.89,2.87,2.88,8280800.0,2.6153,2.6243,2.6062,2.6153,8280800.0
2008-11-24 14:15:00,2.88,2.9,2.87,2.89,7644800.0,2.6153,2.6334,2.6062,2.6243,7644800.0
2008-11-24 14:20:00,2.89,2.94,2.89,2.94,11985600.0,2.6243,2.6697,2.6243,2.6697,11985600.0
2008-11-24 14:25:00,2.94,2.94,2.92,2.93,14589600.0,2.6697,2.6697,2.6516,2.6607,14589600.0
2008-11-24 14:30:00,2.93,2.97,2.93,2.94,14012800.0,2.6607,2.697,2.6607,2.6697,14012800.0
2008-11-24 14:35:00,2.94,2.96,2.93,2.95,7222400.0,2.6697,2.6879,2.6607,2.6788,7222400.0
2008-11-24 14:40:00,2.95,2.96,2.92,2.93,11709600.0,2.6788,2.6879,2.6516,2.6607,11709600.0
2008-11-24 14:45:00,2.93,2.94,2.9,2.9,10039200.0,2.6607,2.6697,2.6334,2.6334,10039200.0
2008-11-24 14:50:00,2.9,2.93,2.9,2.92,6533600.0,2.6334,2.6607,2.6334,2.6516,6533600.0
2008-11-24 14:55:00,2.92,2.95,2.92,2.94,10400000.0,2.6516,2.6788,2.6516,2.6697,10400000.0
2008-11-24 15:00:00,2.94,2.97,2.92,2.97,16744000.0,2.6697,2.697,2.6516,2.697,16744000.0
2008-11-24 15:05:00,2.97,2.99,2.95,2.99,15188000.0,2.697,2.7151,2.6788,2.7151,15188000.0
2008-11-24 15:10:00,2.99,3.0,2.98,2.99,18268000.0,2.7151,2.7242,2.7061,2.7151,18268000.0
2008-11-24 15:15:00,2.99,3.0,2.98,2.98,13522400.0,2.7151,2.7242,2.7061,2.7061,13522400.0
2008-11-24 15:20:00,2.98,3.0,2.98,2.98,14906400.0,2.7061,2.7242,2.7061,2.7061,14906400.0
2008-11-24 15:25:00,2.99,3.04,2.98,3.04,27419200.0,2.7151,2.7606,2.7061,2.7606,27419200.0
2008-11-24 15:30:00,3.04,3.05,3.02,3.02,20420000.0,2.7606,2.7696,2.7424,2.7424,20420000.0
2008-11-24 15:35:00,3.03,3.06,3.02,3.05,23727200.0,2.7515,2.7787,2.7424,2.7696,23727200.0
2008-11-24 15:40:00,3.05,3.1,3.05,3.09,35653600.0,2.7696,2.815,2.7696,2.806,35653600.0
2008-11-24 15:45:00,3.09,3.09,3.04,3.04,32866400.0,2.806,2.806,2.7606,2.7606,32866400.0
2008-11-24 15:50:00,3.04,3.05,2.91,3.0,64316800.0,2.7606,2.7696,2.6425,2.7242,64316800.0
2008-11-24 15:55:00,3.0,3.03,2.95,2.96,33882400.0,2.7242,2.7515,2.6788,2.6879,33882400.0
2008-11-25 09:30:00,3.13,3.14,3.1,3.11,19868000.0,2.8423,2.8514,2.815,2.8241,19868000.0
2008-11-25 09:35:00,3.1,3.11,3.08,3.09,15643200.0,2.815,2.8241,2.7969,2.806,15643200.0
2008-11-25 09:40:00,3.09,3.12,3.07,3.07,15248000.0,2.806,2.8332,2.7878,2.7878,15248000.0
2008-11-25 09:45:00,3.07,3.09,3.06,3.08,15842400.0,2.7878,2.806,2.7787,2.7969,15842400.0
2008-11-25 09:50:00,3.08,3.11,3.07,3.07,11973600.0,2.7969,2.8241,2.7878,2.7878,11973600.0
2008-11-25 09:55:00,3.07,3.07,3.04,3.07,11398400.0,2.7878,2.7878,2.7606,2.7878,11398400.0
2008-11-25 10:00:00,3.07,3.11,3.07,3.09,19195200.0,2.7878,2.8241,2.7878,2.806,19195200.0
2008-11-25 10:05:00,3.09,3.13,3.09,3.13,13748000.0,2.806,2.8423,2.806,2.8423,13748000.0
2008-11-25 10:10:00,3.13,3.14,3.08,3.1,12759200.0,2.8423,2.8514,2.7969,2.815,12759200.0
2008-11-25 10:15:00,3.1,3.1,3.06,3.08,9799200.0,2.815,2.815,2.7787,2.7969,9799200.0
2008-11-25 10:20:00,3.08,3.09,3.04,3.05,12307200.0,2.7969,2.806,2.7606,2.7696,12307200.0
2008-11-25 10:25:00,3.05,3.09,3.05,3.09,11299200.0,2.7696,2.806,2.7696,2.806,11299200.0
2008-11-25 10:30:00,3.09,3.09,3.06,3.07,7564800.0,2.806,2.806,2.7787,2.7878,7564800.0
2008-11-25 10:35:00,3.07,3.07,3.03,3.03,11880000.0,2.7878,2.7878,2.7515,2.7515,11880000.0
2008-11-25 10:40:00,3.03,3.04,3.01,3.02,13043200.0,2.7515,2.7606,2.7333,2.7424,13043200.0
2008-11-25 10:45:00,3.02,3.02,2.98,2.98,11972000.0,2.7424,2.7424,2.7061,2.7061,11972000.0
2008-11-25 10:50:00,2.98,2.99,2.97,2.98,9666400.0,2.7061,2.7151,2.697,2.7061,9666400.0
2008-11-25 10:55:00,2.98,3.0,2.98,3.0,10620800.0,2.7061,2.7242,2.7061,2.7242,10620800.0
2008-11-25 11:00:00,3.0,3.01,2.97,2.97,8456000.0,2.7242,2.7333,2.697,2.697,8456000.0
2008-11-25 11:05:00,2.97,2.97,2.93,2.95,15984800.0,2.697,2.697,2.6607,2.6788,15984800.0
2008-11-25 11:10:00,2.94,2.98,2.94,2.96,9425600.0,2.6697,2.7061,2.6697,2.6879,9425600.0
2008-11-25 11:15:00,2.96,2.99,2.95,2.98,10930400.0,2.6879,2.7151,2.6788,2.7061,10930400.0
2008-11-25 11:20:00,2.98,3.0,2.98,2.99,8095200.0,2.7061,2.7242,2.7061,2.7151,8095200.0
2008-11-25 11:25:00,2.99,3.02,2.99,3.01,7164000.0,2.7151,2.7424,2.7151,2.7333,7164000.0
2008-11-25 11:30:00,3.01,3.02,3.0,3.0,9092800.0,2.7333,2.7424,2.7242,2.7242,9092800.0
2008-11-25 11:35:00,3.0,3.02,2.99,3.0,5275200.0,2.7242,2.7424,2.7151,2.7242,5275200.0
2008-11-25 11:40:00,3.0,3.03,2.99,3.03,8892800.0,2.7242,2.7515,2.7151,2.7515,8892800.0
2008-11-25 11:45:00,3.03,3.05,3.03,3.04,8094400.0,2.7515,2.7696,2.7515,2.7606,8094400.0
2008-11-25 11:50:00,3.04,3.04,3.02,3.04,5052000.0,2.7606,2.7606,2.7424,2.7606,5052000.0
2008-11-25 11:55:00,3.04,3.06,3.03,3.03,6581600.0,2.7606,2.7787,2.7515,2.7515,6581600.0
2008-11-25 12:00:00,3.03,3.04,3.01,3.01,4046400.0,2.7515,2.7606,2.7333,2.7333,4046400.0
2008-11-25 12:05:00,3.01,3.02,3.0,3.01,5686400.0,2.7333,2.7424,2.7242,2.7333,5686400.0
2008-11-25 12:10:00,3.01,3.02,2.97,2.98,5280800.0,2.7333,2.7424,2.697,2.7061,5280800.0
2008-11-25 12:15:00,2.98,3.0,2.98,2.99,9153600.0,2.7061,2.7242,2.7061,2.7151,9153600.0
2008-11-25 12:20:00,2.99,3.0,2.96,2.96,7076000.0,2.7151,2.7242,2.6879,2.6879,7076000.0
2008-11-25 12:25:00,2.96,2.98,2.96,2.98,7659200.0,2.6879,2.7061,2.6879,2.7061,7659200.0
2008-11-25 12:30:00,2.98,2.99,2.97,2.97,9844000.0,2.7061,2.7151,2.697,2.697,9844000.0
2008-11-25 12:35:00,2.97,3.0,2.97,2.98,5613600.0,2.697,2.7242,2.697,2.7061,5613600.0
2008-11-25 12:40:00,2.98,2.99,2.97,2.97,6435200.0,2.7061,2.7151,2.697,2.697,6435200.0
2008-11-25 12:45:00,2.97,2.97,2.94,2.94,8701600.0,2.697,2.697,2.6697,2.6697,8701600.0
2008-11-25 12:50:00,2.94,2.95,2.92,2.92,9055200.0,2.6697,2.6788,2.6516,2.6516,9055200.0
2008-11-25 12:55:00,2.92,2.95,2.9,2.93,13457600.0,2.6516,2.6788,2.6334,2.6607,13457600.0
2008-11-25 13:00:00,2.93,2.94,2.91,2.91,7365600.0,2.6607,2.6697,2.6425,2.6425,7365600.0
2008-11-25 13:05:00,2.92,2.96,2.92,2.96,8557600.0,2.6516,2.6879,2.6516,2.6879,8557600.0
2008-11-25 13:10:00,2.96,2.97,2.94,2.94,8060800.0,2.6879,2.697,2.6697,2.6697,8060800.0
2008-11-25 13:15:00,2.95,2.96,2.93,2.95,4716000.0,2.6788,2.6879,2.6607,2.6788,4716000.0
2008-11-25 13:20:00,2.96,2.97,2.94,2.95,8763200.0,2.6879,2.697,2.6697,2.6788,8763200.0
2008-11-25 13:25:00,2.95,3.0,2.94,2.98,11007200.0,2.6788,2.7242,2.6697,2.7061,11007200.0
2008-11-25 13:30:00,2.98,3.01,2.98,2.99,9049600.0,2.7061,2.7333,2.7061,2.7151,9049600.0
2008-11-25 13:35:00,2.99,3.01,2.99,3.01,4691200.0,2.7151,2.7333,2.7151,2.7333,4691200.0
2008-11-25 13:40:00,3.01,3.01,2.98,2.98,6516800.0,2.7333,2.7333,2.7061,2.7061,6516800.0
2008-11-25 13:45:00,2.98,3.01,2.98,3.0,6188000.0,2.7061,2.7333,2.7061,2.7242,6188000.0
2008-11-25 13:50:00,3.0,3.01,2.99,3.0,4131200.0,2.7242,2.7333,2.7151,2.7242,4131200.0
2008-11-25 13:55:00,2.99,3.0,2.96,2.96,11166400.0,2.7151,2.7242,2.6879,2.6879,11166400.0
2008-11-25 14:00:00,2.96,2.98,2.95,2.97,5214400.0,2.6879,2.7061,2.6788,2.697,5214400.0
2008-11-25 14:05:00,2.97,2.98,2.94,2.94,4364800.0,2.697,2.7061,2.6697,2.6697,4364800.0
2008-11-25 14:10:00,2.95,2.95,2.92,2.92,10598400.0,2.6788,2.6788,2.6516,2.6516,10598400.0
2008-11-25 14:15:00,2.92,2.93,2.89,2.93,12753600.0,2.6516,2.6607,2.6243,2.6607,12753600.0
2008-11-25 14:20:00,2.93,2.95,2.92,2.95,7664800.0,2.6607,2.6788,2.6516,2.6788,7664800.0
2008-11-25 14:25:00,2.95,2.95,2.92,2.92,10601600.0,2.6788,2.6788,2.6516,2.6516,10601600.0
2008-11-25 14:30:00,2.92,2.96,2.91,2.95,12449600.0,2.6516,2.6879,2.6425,2.6788,12449600.0
2008-11-25 14:35:00,2.95,2.97,2.94,2.96,8553600.0,2.6788,2.697,2.6697,2.6879,8553600.0
2008-11-25 14:40:00,2.96,2.97,2.94,2.96,6404800.0,2.6879,2.697,2.6697,2.6879,6404800.0
2008-11-25 14:45:00,2.96,2.97,2.95,2.96,7237600.0,2.6879,2.697,2.6788,2.6879,7237600.0
2008-11-25 14:50:00,2.96,2.98,2.94,2.98,8121600.0,2.6879,2.7061,2.6697,2.7061,8121600.0
2008-11-25 14:55:00,2.98,3.04,2.98,3.02,15736800.0,2.7061,2.7606,2.7061,2.7424,15736800.0
2008-11-25 15:00:00,3.02,3.06,3.02,3.06,21373600.0,2.7424,2.7787,2.7424,2.7787,21373600.0
2008-11-25 15:05:00,3.06,3.08,3.03,3.03,21491200.0,2.7787,2.7969,2.7515,2.7515,21491200.0
2008-11-25 15:10:00,3.03,3.05,3.01,3.03,11108000.0,2.7515,2.7696,2.7333,2.7515,11108000.0
2008-11-25 15:15:00,3.03,3.07,3.03,3.04,14607200.0,2.7515,2.7878,2.7515,2.7606,14607200.0
2008-11-25 15:20:00,3.04,3.04,2.99,3.01,15825600.0,2.7606,2.7606,2.7151,2.7333,15825600.0
2008-11-25 15:25:00,3.01,3.04,2.98,3.03,13090400.0,2.7333,2.7606,2.7061,2.7515,13090400.0
2008-11-25 15:30:00,3.03,3.04,3.01,3.02,10114400.0,2.7515,2.7606,2.7333,2.7424,10114400.0
2008-11-25 15:35:00,3.02,3.07,3.01,3.03,16951200.0,2.7424,2.7878,2.7333,2.7515,16951200.0
2008-11-25 15:40:00,3.03,3.1,3.02,3.09,27984000.0,2.7515,2.815,2.7424,2.806,27984000.0
2008-11-25 15:45:00,3.09,3.09,3.04,3.06,22788000.0,2.806,2.806,2.7606,2.7787,22788000.0
2008-11-25 15:50:00,3.06,3.09,3.06,3.08,19957600.0,2.7787,2.806,2.7787,2.7969,19957600.0
2008-11-25 15:55:00,3.08,3.08,3.02,3.04,20323200.0,2.7969,2.7969,2.7424,2.7606,20323200.0
2008-11-26 09:30:00,2.93,2.96,2.92,2.95,11828800.0,2.6607,2.6879,2.6516,2.6788,11828800.0
2008-11-26 09:35:00,2.95,2.96,2.94,2.95,10724000.0,2.6788,2.6879,2.6697,2.6788,10724000.0
2008-11-26 09:40:00,2.94,2.97,2.94,2.94,11652800.0,2.6697,2.697,2.6697,2.6697,11652800.0
2008-11-26 09:45:00,2.94,2.98,2.94,2.97,9214400.0,2.6697,2.7061,2.6697,2.697,9214400.0
2008-11-26 09:50:00,2.98,3.01,2.97,3.0,11096800.0,2.7061,2.7333,2.697,2.7242,11096800.0
2008-11-26 09:55:00,3.0,3.01,2.98,2.99,8437600.0,2.7242,2.7333,2.7061,2.7151,8437600.0
2008-11-26 10:00:00,2.99,3.01,2.98,3.01,10888800.0,2.7151,2.7333,2.7061,2.7333,10888800.0
2008-11-26 10:05:00,3.0,3.0,2.97,2.97,9666400.0,2.7242,2.7242,2.697,2.697,9666400.0
2008-11-26 10:10:00,2.97,3.0,2.96,2.98,6261600.0,2.697,2.7242,2.6879,2.7061,6261600.0
2008-11-26 10:15:00,2.98,3.02,2.98,3.01,10848800.0,2.7061,2.7424,2.7061,2.7333,10848800.0
2008-11-26 10:20:00,3.01,3.02,3.0,3.02,7368800.0,2.7333,2.7424,2.7242,2.7424,7368800.0
2008-11-26 10:25:00,3.02,3.04,3.02,3.03,10926400.0,2.7424,2.7606,2.7424,2.7515,10926400.0
2008-11-26 10:30:00,3.03,3.04,3.01,3.02,7559200.0,2.7515,2.7606,2.7333,2.7424,7559200.0
2008-11-26 10:35:00,3.02,3.02,3.0,3.01,8769600.0,2.7424,2.7424,2.7242,2.7333,8769600.0
2008-11-26 10:40:00,3.01,3.01,2.99,3.01,6939200.0,2.7333,2.7333,2.7151,2.7333,6939200.0
2008-11-26 10:45:00,3.01,3.03,3.0,3.0,6017600.0,2.7333,2.7515,2.7242,2.7242,6017600.0
2008-11-26 10:50:00,3.0,3.05,3.0,3.04,8404000.0,2.7242,2.7696,2.7242,2.7606,8404000.0
2008-11-26 10:55:00,3.04,3.07,3.04,3.05,15088000.0,2.7606,2.7878,2.7606,2.7696,15088000.0
2008-11-26 11:00:00,3.05,3.06,3.03,3.03,10880000.0,2.7696,2.7787,2.7515,2.7515,10880000.0
2008-11-26 11:05:00,3.03,3.05,3.03,3.05,7762400.0,2.7515,2.7696,2.7515,2.7696,7762400.0
2008-11-26 11:10:00,3.05,3.08,3.05,3.08,11152000.0,2.7696,2.7969,2.7696,2.7969,11152000.0
2008-11-26 11:15:00,3.08,3.09,3.07,3.09,6484800.0,2.7969,2.806,2.7878,2.806,6484800.0
2008-11-26 11:20:00,3.09,3.11,3.08,3.1,11716800.0,2.806,2.8241,2.7969,2.815,11716800.0
2008-11-26 11:25:00,3.1,3.1,3.08,3.08,5656800.0,2.815,2.815,2.7969,2.7969,5656800.0
2008-11-26 11:30:00,3.08,3.1,3.07,3.08,6046400.0,2.7969,2.815,2.7878,2.7969,6046400.0
2008-11-26 11:35:00,3.08,3.1,3.08,3.09,6657600.0,2.7969,2.815,2.7969,2.806,6657600.0
2008-11-26 11:40:00,3.09,3.1,3.08,3.09,6680000.0,2.806,2.815,2.7969,2.806,6680000.0
2008-11-26 11:45:00,3.09,3.13,3.08,3.12,6964800.0,2.806,2.8423,2.7969,2.8332,6964800.0
2008-11-26 11:50:00,3.12,3.13,3.1,3.11,13016800.0,2.8332,2.8423,2.815,2.8241,13016800.0
2008-11-26 11:55:00,3.11,3.12,3.08,3.09,10788800.0,2.8241,2.8332,2.7969,2.806,10788800.0
2008-11-26 12:00:00,3.09,3.1,3.08,3.09,2921600.0,2.806,2.815,2.7969,2.806,2921600.0
2008-11-26 12:05:00,3.09,3.11,3.08,3.08,5598400.0,2.806,2.8241,2.7969,2.7969,5598400.0
2008-11-26 12:10:00,3.08,3.09,3.07,3.08,3576800.0,2.7969,2.806,2.7878,2.7969,3576800.0
2008-11-26 12:15:00,3.08,3.1,3.08,3.09,2942400.0,2.7969,2.815,2.7969,2.806,2942400.0
2008-11-26 12:20:00,3.09,3.1,3.09,3.1,2324000.0,2.806,2.815,2.806,2.815,2324000.0
2008-11-26 12:25:00,3.09,3.11,3.09,3.1,2700000.0,2.806,2.8241,2.806,2.815,2700000.0
2008-11-26 12:30:00,3.1,3.11,3.09,3.1,2521600.0,2.815,2.8241,2.806,2.815,2521600.0
2008-11-26 12:35:00,3.1,3.12,3.1,3.12,8184800.0,2.815,2.8332,2.815,2.8332,8184800.0
2008-11-26 12:40:00,3.12,3.12,3.11,3.12,5288000.0,2.8332,2.8332,2.8241,2.8332,5288000.0
2008-11-26 12:45:00,3.12,3.15,3.12,3.14,16415200.0,2.8332,2.8604,2.8332,2.8514,16415200.0
2008-11-26 12:50:00,3.14,3.15,3.13,3.13,5201600.0,2.8514,2.8604,2.8423,2.8423,5201600.0
2008-11-26 12:55:00,3.13,3.14,3.12,3.13,4210400.0,2.8423,2.8514,2.8332,2.8423,4210400.0
2008-11-26 13:00:00,3.13,3.16,3.13,3.16,7396800.0,2.8423,2.8695,2.8423,2.8695,7396800.0
2008-11-26 13:05:00,3.16,3.17,3.15,3.15,7056000.0,2.8695,2.8786,2.8604,2.8604,7056000.0
2008-11-26 13:10:00,3.15,3.16,3.13,3.13,6132800.0,2.8604,2.8695,2.8423,2.8423,6132800.0
2008-11-26 13:15:00,3.13,3.14,3.13,3.14,7108000.0,2.8423,2.8514,2.8423,2.8514,7108000.0
2008-11-26 13:20:00,3.14,3.15,3.12,3.12,7838400.0,2.8514,2.8604,2.8332,2.8332,7838400.0
2008-11-26 13:25:00,3.12,3.14,3.11,3.14,5988800.0,2.8332,2.8514,2.8241,2.8514,5988800.0
2008-11-26 13:30:00,3.14,3.14,3.1,3.11,6475200.0,2.8514,2.8514,2.815,2.8241,6475200.0
2008-11-26 13:35:00,3.1,3.13,3.1,3.12,5601600.0,2.815,2.8423,2.815,2.8332,5601600.0
2008-11-26 13:40:00,3.12,3.13,3.1,3.12,3504000.0,2.8332,2.8423,2.815,2.8332,3504000.0
2008-11-26 13:45:00,3.12,3.13,3.12,3.12,4364000.0,2.8332,2.8423,2.8332,2.8332,4364000.0
2008-11-26 13:50:00,3.12,3.14,3.12,3.12,3290400.0,2.8332,2.8514,2.8332,2.8332,3290400.0
2008-11-26 13:55:00,3.12,3.12,3.11,3.12,3047200.0,2.8332,2.8332,2.8241,2.8332,3047200.0
2008-11-26 14:00:00,3.12,3.12,3.09,3.1,7848800.0,2.8332,2.8332,2.806,2.815,7848800.0
2008-11-26 14:05:00,3.1,3.12,3.1,3.12,4236800.0,2.815,2.8332,2.815,2.8332,4236800.0
2008-11-26 14:10:00,3.12,3.12,3.11,3.11,2083200.0,2.8332,2.8332,2.8241,2.8241,2083200.0
2008-11-26 14:15:00,3.11,3.14,3.11,3.14,8356800.0,2.8241,2.8514,2.8241,2.8514,8356800.0
2008-11-26 14:20:00,3.13,3.16,3.13,3.15,6724000.0,2.8423,2.8695,2.8423,2.8604,6724000.0
2008-11-26 14:25:00,3.15,3.15,3.14,3.15,5561600.0,2.8604,2.8604,2.8514,2.8604,5561600.0
2008-11-26 14:30:00,3.15,3.2,3.15,3.19,17453600.0,2.8604,2.9058,2.8604,2.8968,17453600.0
2008-11-26 14:35:00,3.19,3.2,3.17,3.18,11638400.0,2.8968,2.9058,2.8786,2.8877,11638400.0
2008-11-26 14:40:00,3.18,3.21,3.18,3.2,12180000.0,2.8877,2.9149,2.8877,2.9058,12180000.0
2008-11-26 14:45:00,3.2,3.21,3.19,3.2,11181600.0,2.9058,2.9149,2.8968,2.9058,11181600.0
2008-11-26 14:50:00,3.2,3.21,3.19,3.21,10729600.0,2.9058,2.9149,2.8968,2.9149,10729600.0
2008-11-26 14:55:00,3.21,3.23,3.21,3.21,14528800.0,2.9149,2.9331,2.9149,2.9149,14528800.0
2008-11-26 15:00:00,3.22,3.23,3.2,3.2,15916800.0,2.924,2.9331,2.9058,2.9058,15916800.0
2008-11-26 15:05:00,3.2,3.21,3.2,3.21,13582400.0,2.9058,2.9149,2.9058,2.9149,13582400.0
2008-11-26 15:10:00,3.21,3.25,3.2,3.25,19096800.0,2.9149,2.9512,2.9058,2.9512,19096800.0
2008-11-26 15:15:00,3.25,3.26,3.23,3.23,15508000.0,2.9512,2.9603,2.9331,2.9331,15508000.0
2008-11-26 15:20:00,3.23,3.24,3.21,3.23,11554400.0,2.9331,2.9422,2.9149,2.9331,11554400.0
2008-11-26 15:25:00,3.23,3.25,3.23,3.25,10893600.0,2.9331,2.9512,2.9331,2.9512,10893600.0
2008-11-26 15:30:00,3.25,3.26,3.23,3.26,14872800.0,2.9512,2.9603,2.9331,2.9603,14872800.0
2008-11-26 15:35:00,3.26,3.27,3.24,3.25,16948000.0,2.9603,2.9694,2.9422,2.9512,16948000.0
2008-11-26 15:40:00,3.25,3.26,3.2,3.21,21807200.0,2.9512,2.9603,2.9058,2.9149,21807200.0
2008-11-26 15:45:00,3.21,3.24,3.21,3.22,16920800.0,2.9149,2.9422,2.9149,2.924,16920800.0
2008-11-26 15:50:00,3.22,3.25,3.21,3.25,15168800.0,2.924,2.9512,2.9149,2.9512,15168800.0
2008-11-26 15:55:00,3.25,3.26,3.24,3.25,24582400.0,2.9512,2.9603,2.9422,2.9512,24582400.0
2008-11-28 09:30:00,3.23,3.25,3.22,3.25,9428800.0,2.9331,2.9512,2.924,2.9512,9428800.0
2008-11-28 09:35:00,3.25,3.28,3.25,3.28,7024800.0,2.9512,2.9785,2.9512,2.9785,7024800.0
2008-11-28 09:40:00,3.28,3.28,3.26,3.27,5974400.0,2.9785,2.9785,2.9603,2.9694,5974400.0
2008-11-28 09:45:00,3.27,3.28,3.26,3.26,4464000.0,2.9694,2.9785,2.9603,2.9603,4464000.0
2008-11-28 09:50:00,3.26,3.26,3.24,3.24,4961600.0,2.9603,2.9603,2.9422,2.9422,4961600.0
2008-11-28 09:55:00,3.24,3.25,3.23,3.24,3046400.0,2.9422,2.9512,2.9331,2.9422,3046400.0
2008-11-28 10:00:00,3.24,3.26,3.24,3.25,4179200.0,2.9422,2.9603,2.9422,2.9512,4179200.0
2008-11-28 10:05:00,3.25,3.25,3.23,3.23,5783200.0,2.9512,2.9512,2.9331,2.9331,5783200.0
2008-11-28 10:10:00,3.23,3.24,3.22,3.23,3652000.0,2.9331,2.9422,2.924,2.9331,3652000.0
2008-11-28 10:15:00,3.23,3.24,3.22,3.23,3077600.0,2.9331,2.9422,2.924,2.9331,3077600.0
2008-11-28 10:20:00,3.23,3.25,3.23,3.25,3924000.0,2.9331,2.9512,2.9331,2.9512,3924000.0
2008-11-28 10:25:00,3.25,3.26,3.24,3.24,3836800.0,2.9512,2.9603,2.9422,2.9422,3836800.0
2008-11-28 10:30:00,3.24,3.24,3.23,3.23,4328000.0,2.9422,2.9422,2.9331,2.9331,4328000.0
2008-11-28 10:35:00,3.23,3.24,3.22,3.23,5268000.0,2.9331,2.9422,2.924,2.9331,5268000.0
2008-11-28 10:40:00,3.23,3.24,3.22,3.24,3535200.0,2.9331,2.9422,2.924,2.9422,3535200.0
2008-11-28 10:45:00,3.24,3.25,3.24,3.24,1888000.0,2.9422,2.9512,2.9422,2.9422,1888000.0
2008-11-28 10:50:00,3.24,3.25,3.23,3.24,2130400.0,2.9422,2.9512,2.9331,2.9422,2130400.0
2008-11-28 10:55:00,3.24,3.25,3.24,3.25,2445600.0,2.9422,2.9512,2.9422,2.9512,2445600.0
2008-11-28 11:00:00,3.25,3.25,3.24,3.24,4379200.0,2.9512,2.9512,2.9422,2.9422,4379200.0
2008-11-28 11:05:00,3.24,3.25,3.23,3.24,3483200.0,2.9422,2.9512,2.9331,2.9422,3483200.0
2008-11-28 11:10:00,3.24,3.25,3.24,3.24,2040000.0,2.9422,2.9512,2.9422,2.9422,2040000.0
2008-11-28 11:15:00,3.24,3.24,3.23,3.23,4445600.0,2.9422,2.9422,2.9331,2.9331,4445600.0
2008-11-28 11:20:00,3.23,3.25,3.23,3.25,2602400.0,2.9331,2.9512,2.9331,2.9512,2602400.0
2008-11-28 11:25:00,3.25,3.27,3.24,3.27,6008000.0,2.9512,2.9694,2.9422,2.9694,6008000.0
2008-11-28 11:30:00,3.26,3.27,3.26,3.26,3372000.0,2.9603,2.9694,2.9603,2.9603,3372000.0
2008-11-28 11:35:00,3.26,3.26,3.24,3.26,2950400.0,2.9603,2.9603,2.9422,2.9603,2950400.0
2008-11-28 11:40:00,3.26,3.27,3.25,3.27,2853600.0,2.9603,2.9694,2.9512,2.9694,2853600.0
2008-11-28 11:45:00,3.26,3.27,3.26,3.27,3888800.0,2.9603,2.9694,2.9603,2.9694,3888800.0
2008-11-28 11:50:00,3.27,3.29,3.27,3.28,4648800.0,2.9694,2.9876,2.9694,2.9785,4648800.0
2008-11-28 11:55:00,3.29,3.3,3.28,3.29,4968800.0,2.9876,2.9967,2.9785,2.9876,4968800.0
2008-11-28 12:00:00,3.29,3.3,3.28,3.29,5363200.0,2.9876,2.9967,2.9785,2.9876,5363200.0
2008-11-28 12:05:00,3.29,3.3,3.29,3.29,4222400.0,2.9876,2.9967,2.9876,2.9876,4222400.0
2008-11-28 12:10:00,3.29,3.3,3.29,3.3,4137600.0,2.9876,2.9967,2.9876,2.9967,4137600.0
2008-11-28 12:15:00,3.3,3.3,3.27,3.28,4576800.0,2.9967,2.9967,2.9694,2.9785,4576800.0
2008-11-28 12:20:00,3.28,3.28,3.27,3.28,3712800.0,2.9785,2.9785,2.9694,2.9785,3712800.0
2008-11-28 12:25:00,3.28,3.28,3.27,3.27,2252800.0,2.9785,2.9785,2.9694,2.9694,2252800.0
2008-11-28 12:30:00,3.27,3.28,3.26,3.28,6815200.0,2.9694,2.9785,2.9603,2.9785,6815200.0
2008-11-28 12:35:00,3.28,3.28,3.27,3.28,2662400.0,2.9785,2.9785,2.9694,2.9785,2662400.0
2008-11-28 12:40:00,3.28,3.3,3.28,3.3,7236800.0,2.9785,2.9967,2.9785,2.9967,7236800.0
2008-11-28 12:45:00,3.3,3.3,3.28,3.29,5729600.0,2.9967,2.9967,2.9785,2.9876,5729600.0
2008-11-28 12:50:00,3.29,3.31,3.29,3.31,7659200.0,2.9876,3.0057,2.9876,3.0057,7659200.0
2008-11-28 12:55:00,3.31,3.33,3.31,3.31,14111200.0,3.0057,3.0239,3.0057,3.0057,14111200.0
2008-11-28 13:00:00,3.32,3.33,3.31,3.31,1370400.0,3.0148,3.0239,3.0057,3.0057,1370400.0
2008-11-28 13:05:00,3.32,3.32,3.31,3.32,168800.0,3.0148,3.0148,3.0057,3.0148,168800.0
2008-11-28 13:10:00,3.32,3.32,3.31,3.31,36800.0,3.0148,3.0148,3.0057,3.0057,36800.0
2008-11-28 13:15:00,3.31,3.33,3.29,3.31,235200.0,3.0057,3.0239,2.9876,3.0057,235200.0
2008-11-28 13:20:00,3.33,3.33,3.31,3.31,3200.0,3.0239,3.0239,3.0057,3.0057,3200.0
2008-11-28 13:25:00,3.32,3.32,3.31,3.31,28800.0,3.0148,3.0148,3.0057,3.0057,28800.0
2008-11-28 13:30:00,3.31,3.31,3.31,3.31,6400.0,3.0057,3.0057,3.0057,3.0057,6400.0
2008-11-28 13:35:00,3.31,3.31,3.31,3.31,4000.0,3.0057,3.0057,3.0057,3.0057,4000.0
2008-11-28 13:40:00,3.32,3.32,3.32,3.32,11200.0,3.0148,3.0148,3.0148,3.0148,11200.0
2008-11-28 13:45:00,3.32,3.32,3.32,3.32,33600.0,3.0148,3.0148,3.0148,3.0148,33600.0
2008-11-28 13:50:00,3.32,3.32,3.32,3.32,4000.0,3.0148,3.0148,3.0148,3.0148,4000.0
2008-11-28 13:55:00,3.32,3.32,3.32,3.32,9600.0,3.0148,3.0148,3.0148,3.0148,9600.0
2008-11-28 14:00:00,3.32,3.32,3.32,3.32,0.0,3.0148,3.0148,3.0148,3.0148,0.0
2008-11-28 14:05:00,3.32,3.32,3.32,3.32,0.0,3.0148,3.0148,3.0148,3.0148,0.0
2008-11-28 14:10:00,3.31,3.31,3.31,3.31,3200.0,3.0057,3.0057,3.0057,3.0057,3200.0
2008-11-28 14:15:00,3.31,3.31,3.31,3.31,4800.0,3.0057,3.0057,3.0057,3.0057,4800.0
2008-11-28 14:20:00,3.31,3.31,3.31,3.31,1600.0,3.0057,3.0057,3.0057,3.0057,1600.0
2008-11-28 14:25:00,3.31,3.31,3.31,3.31,16000.0,3.0057,3.0057,3.0057,3.0057,16000.0
2008-11-28 14:30:00,3.31,3.31,3.31,3.31,8000.0,3.0057,3.0057,3.0057,3.0057,8000.0
2008-11-28 14:35:00,3.31,3.31,3.31,3.31,4800.0,3.0057,3.0057,3.0057,3.0057,4800.0
2008-11-28 14:40:00,3.31,3.31,3.31,3.31,0.0,3.0057,3.0057,3.0057,3.0057,0.0
2008-11-28 14:45:00,3.31,3.31,3.31,3.31,4000.0,3.0057,3.0057,3.0057,3.0057,4000.0
2008-11-28 14:50:00,3.31,3.31,3.31,3.31,0.0,3.0057,3.0057,3.0057,3.0057,0.0
2008-11-28 14:55:00,3.31,3.31,3.31,3.31,3200.0,3.0057,3.0057,3.0057,3.0057,3200.0
2008-11-28 15:00:00,3.31,3.31,3.31,3.31,0.0,3.0057,3.0057,3.0057,3.0057,0.0
2008-11-28 15:05:00,3.31,3.31,3.31,3.31,0.0,3.0057,3.0057,3.0057,3.0057,0.0
2008-11-28 15:10:00,3.31,3.31,3.31,3.31,4000.0,3.0057,3.0057,3.0057,3.0057,4000.0
2008-11-28 15:15:00,3.31,3.31,3.31,3.31,4000.0,3.0057,3.0057,3.0057,3.0057,4000.0
2008-11-28 15:20:00,3.31,3.31,3.31,3.31,0.0,3.0057,3.0057,3.0057,3.0057,0.0
2008-11-28 15:25:00,3.31,3.31,3.31,3.31,0.0,3.0057,3.0057,3.0057,3.0057,0.0
2008-11-28 15:30:00,3.31,3.31,3.3,3.31,45600.0,3.0057,3.0057,2.9967,3.0057,45600.0
2008-11-28 15:35:00,3.3,3.31,3.3,3.3,80800.0,2.9967,3.0057,2.9967,2.9967,80800.0
2008-11-28 15:40:00,3.3,3.3,3.3,3.3,0.0,2.9967,2.9967,2.9967,2.9967,0.0
2008-11-28 15:45:00,3.3,3.3,3.3,3.3,0.0,2.9967,2.9967,2.9967,2.9967,0.0
2008-11-28 15:50:00,3.3,3.3,3.3,3.3,0.0,2.9967,2.9967,2.9967,2.9967,0.0
2008-11-28 15:55:00,3.3,3.3,3.3,3.3,0.0,2.9967,2.9967,2.9967,2.9967,0.0
2008-12-01 09:30:00,3.14,3.14,3.08,3.09,20031200.0,2.8514,2.8514,2.7969,2.806,20031200.0
2008-12-01 09:35:00,3.09,3.1,3.07,3.09,15544000.0,2.806,2.815,2.7878,2.806,15544000.0
2008-12-01 09:40:00,3.09,3.09,3.04,3.06,15005600.0,2.806,2.806,2.7606,2.7787,15005600.0
2008-12-01 09:45:00,3.06,3.07,3.04,3.06,12500800.0,2.7787,2.7878,2.7606,2.7787,12500800.0
2008-12-01 09:50:00,3.06,3.07,3.02,3.02,19040000.0,2.7787,2.7878,2.7424,2.7424,19040000.0
2008-12-01 09:55:00,3.02,3.04,3.01,3.02,13718400.0,2.7424,2.7606,2.7333,2.7424,13718400.0
2008-12-01 10:00:00,3.02,3.04,3.01,3.03,13820000.0,2.7424,2.7606,2.7333,2.7515,13820000.0
2008-12-01 10:05:00,3.03,3.04,3.0,3.03,19690400.0,2.7515,2.7606,2.7242,2.7515,19690400.0
2008-12-01 10:10:00,3.03,3.05,3.02,3.03,9826400.0,2.7515,2.7696,2.7424,2.7515,9826400.0
2008-12-01 10:15:00,3.03,3.04,3.02,3.02,7643200.0,2.7515,2.7606,2.7424,2.7424,7643200.0
2008-12-01 10:20:00,3.02,3.04,3.02,3.02,8220800.0,2.7424,2.7606,2.7424,2.7424,8220800.0
2008-12-01 10:25:00,3.02,3.02,3.0,3.01,10639200.0,2.7424,2.7424,2.7242,2.7333,10639200.0
2008-12-01 10:30:00,3.01,3.01,2.98,3.01,13029600.0,2.7333,2.7333,2.7061,2.7333,13029600.0
2008-12-01 10:35:00,3.01,3.01,3.0,3.0,5916000.0,2.7333,2.7333,2.7242,2.7242,5916000.0
2008-12-01 10:40:00,3.0,3.02,2.99,3.01,6087200.0,2.7242,2.7424,2.7151,2.7333,6087200.0
2008-12-01 10:45:00,3.01,3.02,3.0,3.0,6439200.0,2.7333,2.7424,2.7242,2.7242,6439200.0
2008-12-01 10:50:00,3.0,3.01,3.0,3.01,4932800.0,2.7242,2.7333,2.7242,2.7333,4932800.0
2008-12-01 10:55:00,3.01,3.01,2.98,2.98,8724000.0,2.7333,2.7333,2.7061,2.7061,8724000.0
2008-12-01 11:00:00,2.98,2.98,2.97,2.98,10284000.0,2.7061,2.7061,2.697,2.7061,10284000.0
2008-12-01 11:05:00,2.98,2.98,2.96,2.96,9570400.0,2.7061,2.7061,2.6879,2.6879,9570400.0
2008-12-01 11:10:00,2.96,2.98,2.96,2.98,8756000.0,2.6879,2.7061,2.6879,2.7061,8756000.0
2008-12-01 11:15:00,2.98,2.99,2.98,2.99,5597600.0,2.7061,2.7151,2.7061,2.7151,5597600.0
2008-12-01 11:20:00,2.99,3.0,2.97,2.98,5762400.0,2.7151,2.7242,2.697,2.7061,5762400.0
2008-12-01 11:25:00,2.98,2.98,2.96,2.96,5597600.0,2.7061,2.7061,2.6879,2.6879,5597600.0
2008-12-01 11:30:00,2.96,2.98,2.96,2.98,7462400.0,2.6879,2.7061,2.6879,2.7061,7462400.0
2008-12-01 11:35:00,2.98,2.99,2.98,2.99,7141600.0,2.7061,2.7151,2.7061,2.7151,7141600.0
2008-12-01 11:40:00,2.99,3.0,2.99,2.99,7019200.0,2.7151,2.7242,2.7151,2.7151,7019200.0
2008-12-01 11:45:00,2.99,3.0,2.99,3.0,3562400.0,2.7151,2.7242,2.7151,2.7242,3562400.0
2008-12-01 11:50:00,2.99,2.99,2.97,2.98,3192800.0,2.7151,2.7151,2.697,2.7061,3192800.0
2008-12-01 11:55:00,2.98,2.99,2.98,2.98,2911200.0,2.7061,2.7151,2.7061,2.7061,2911200.0
2008-12-01 12:00:00,2.98,2.98,2.96,2.97,4121600.0,2.7061,2.7061,2.6879,2.697,4121600.0
2008-12-01 12:05:00,2.97,2.99,2.96,2.98,4651200.0,2.697,2.7151,2.6879,2.7061,4651200.0
2008-12-01 12:10:00,2.98,2.99,2.98,2.98,3526400.0,2.7061,2.7151,2.7061,2.7061,3526400.0
2008-12-01 12:15:00,2.98,2.99,2.96,2.97,3088000.0,2.7061,2.7151,2.6879,2.697,3088000.0
2008-12-01 12:20:00,2.97,2.97,2.95,2.96,7571200.0,2.697,2.697,2.6788,2.6879,7571200.0
2008-12-01 12:25:00,2.96,2.96,2.93,2.94,11006400.0,2.6879,2.6879,2.6607,2.6697,11006400.0
2008-12-01 12:30:00,2.94,2.95,2.93,2.95,6245600.0,2.6697,2.6788,2.6607,2.6788,6245600.0
2008-12-01 12:35:00,2.95,2.95,2.93,2.93,8035200.0,2.6788,2.6788,2.6607,2.6607,8035200.0
2008-12-01 12:40:00,2.93,2.94,2.92,2.93,7547200.0,2.6607,2.6697,2.6516,2.6607,7547200.0
2008-12-01 12:45:00,2.93,2.95,2.93,2.94,5960800.0,2.6607,2.6788,2.6607,2.6697,5960800.0
2008-12-01 12:50:00,2.94,2.94,2.91,2.93,7056000.0,2.6697,2.6697,2.6425,2.6607,7056000.0
2008-12-01 12:55:00,2.93,2.93,2.92,2.92,3898400.0,2.6607,2.6607,2.6516,2.6516,3898400.0
2008-12-01 13:00:00,2.92,2.94,2.92,2.93,3704800.0,2.6516,2.6697,2.6516,2.6607,3704800.0
2008-12-01 13:05:00,2.93,2.94,2.93,2.94,6928800.0,2.6607,2.6697,2.6607,2.6697,6928800.0
2008-12-01 13:10:00,2.94,2.96,2.94,2.96,9277600.0,2.6697,2.6879,2.6697,2.6879,9277600.0
2008-12-01 13:15:00,2.96,2.97,2.95,2.97,4883200.0,2.6879,2.697,2.6788,2.697,4883200.0
2008-12-01 13:20:00,2.97,2.97,2.95,2.95,4891200.0,2.697,2.697,2.6788,2.6788,4891200.0
2008-12-01 13:25:00,2.95,2.95,2.94,2.94,3304000.0,2.6788,2.6788,2.6697,2.6697,3304000.0
2008-12-01 13:30:00,2.94,2.98,2.94,2.97,7182400.0,2.6697,2.7061,2.6697,2.697,7182400.0
2008-12-01 13:35:00,2.97,2.98,2.95,2.96,4785600.0,2.697,2.7061,2.6788,2.6879,4785600.0
2008-12-01 13:40:00,2.96,2.97,2.94,2.94,6654400.0,2.6879,2.697,2.6697,2.6697,6654400.0
2008-12-01 13:45:00,2.94,2.96,2.92,2.93,16686400.0,2.6697,2.6879,2.6516,2.6607,16686400.0
2008-12-01 13:50:00,2.93,2.94,2.92,2.92,8192000.0,2.6607,2.6697,2.6516,2.6516,8192000.0
2008-12-01 13:55:00,2.93,2.95,2.92,2.95,7012800.0,2.6607,2.6788,2.6516,2.6788,7012800.0
2008-12-01 14:00:00,2.95,2.95,2.93,2.93,5656800.0,2.6788,2.6788,2.6607,2.6607,5656800.0
2008-12-01 14:05:00,2.93,2.95,2.91,2.94,9016800.0,2.6607,2.6788,2.6425,2.6697,9016800.0
2008-12-01 14:10:00,2.94,2.95,2.93,2.94,5624800.0,2.6697,2.6788,2.6607,2.6697,5624800.0
2008-12-01 14:15:00,2.94,2.94,2.9,2.92,7707200.0,2.6697,2.6697,2.6334,2.6516,7707200.0
2008-12-01 14:20:00,2.92,2.94,2.91,2.94,7672800.0,2.6516,2.6697,2.6425,2.6697,7672800.0
2008-12-01 14:25:00,2.94,2.95,2.93,2.94,9076000.0,2.6697,2.6788,2.6607,2.6697,9076000.0
2008-12-01 14:30:00,2.94,2.97,2.93,2.95,12699200.0,2.6697,2.697,2.6607,2.6788,12699200.0
2008-12-01 14:35:00,2.96,2.96,2.92,2.93,7584800.0,2.6879,2.6879,2.6516,2.6607,7584800.0
2008-12-01 14:40:00,2.94,2.96,2.93,2.94,8584000.0,2.6697,2.6879,2.6607,2.6697,8584000.0
2008-12-01 14:45:00,2.94,2.97,2.94,2.96,10483200.0,2.6697,2.697,2.6697,2.6879,10483200.0
2008-12-01 14:50:00,2.96,2.99,2.96,2.98,11875200.0,2.6879,2.7151,2.6879,2.7061,11875200.0
2008-12-01 14:55:00,2.98,2.98,2.94,2.95,7586400.0,2.7061,2.7061,2.6697,2.6788,7586400.0
2008-12-01 15:00:00,2.95,2.96,2.92,2.92,9372000.0,2.6788,2.6879,2.6516,2.6516,9372000.0
2008-12-01 15:05:00,2.92,2.95,2.91,2.92,10939200.0,2.6516,2.6788,2.6425,2.6516,10939200.0
2008-12-01 15:10:00,2.92,2.94,2.91,2.92,9434400.0,2.6516,2.6697,2.6425,2.6516,9434400.0
2008-12-01 15:15:00,2.92,2.93,2.91,2.91,9845600.0,2.6516,2.6607,2.6425,2.6425,9845600.0
2008-12-01 15:20:00,2.91,2.91,2.88,2.88,17140000.0,2.6425,2.6425,2.6153,2.6153,17140000.0
2008-12-01 15:25:00,2.88,2.89,2.87,2.88,13344800.0,2.6153,2.6243,2.6062,2.6153,13344800.0
2008-12-01 15:30:00,2.88,2.89,2.86,2.87,11111200.0,2.6153,2.6243,2.5971,2.6062,11111200.0
2008-12-01 15:35:00,2.87,2.88,2.85,2.85,13455200.0,2.6062,2.6153,2.588,2.588,13455200.0
2008-12-01 15:40:00,2.85,2.85,2.79,2.8,27231200.0,2.588,2.588,2.5335,2.5426,27231200.0
2008-12-01 15:45:00,2.8,2.82,2.78,2.81,27205600.0,2.5426,2.5608,2.5245,2.5517,27205600.0
2008-12-01 15:50:00,2.81,2.82,2.77,2.77,22228000.0,2.5517,2.5608,2.5154,2.5154,22228000.0
2008-12-01 15:55:00,2.77,2.79,2.73,2.75,28262400.0,2.5154,2.5335,2.479,2.4972,28262400.0
2008-12-02 09:30:00,2.83,2.84,2.8,2.8,34702400.0,2.5699,2.5789,2.5426,2.5426,34702400.0
2008-12-02 09:35:00,2.8,2.82,2.79,2.81,19380000.0,2.5426,2.5608,2.5335,2.5517,19380000.0
2008-12-02 09:40:00,2.81,2.81,2.77,2.78,11136000.0,2.5517,2.5517,2.5154,2.5245,11136000.0
2008-12-02 09:45:00,2.77,2.78,2.76,2.77,13495200.0,2.5154,2.5245,2.5063,2.5154,13495200.0
2008-12-02 09:50:00,2.77,2.8,2.76,2.77,14608800.0,2.5154,2.5426,2.5063,2.5154,14608800.0
2008-12-02 09:55:00,2.77,2.79,2.75,2.77,15967200.0,2.5154,2.5335,2.4972,2.5154,15967200.0
2008-12-02 10:00:00,2.77,2.82,2.77,2.82,12221600.0,2.5154,2.5608,2.5154,2.5608,12221600.0
2008-12-02 10:05:00,2.82,2.84,2.81,2.84,14464800.0,2.5608,2.5789,2.5517,2.5789,14464800.0
2008-12-02 10:10:00,2.84,2.87,2.82,2.86,20146400.0,2.5789,2.6062,2.5608,2.5971,20146400.0
2008-12-02 10:15:00,2.86,2.87,2.85,2.87,11853600.0,2.5971,2.6062,2.588,2.6062,11853600.0
2008-12-02 10:20:00,2.87,2.89,2.84,2.88,16218400.0,2.6062,2.6243,2.5789,2.6153,16218400.0
2008-12-02 10:25:00,2.88,2.88,2.86,2.86,9126400.0,2.6153,2.6153,2.5971,2.5971,9126400.0
2008-12-02 10:30:00,2.86,2.89,2.86,2.87,12491200.0,2.5971,2.6243,2.5971,2.6062,12491200.0
2008-12-02 10:35:00,2.88,2.89,2.87,2.89,12760000.0,2.6153,2.6243,2.6062,2.6243,12760000.0
2008-12-02 10:40:00,2.89,2.9,2.88,2.88,11488000.0,2.6243,2.6334,2.6153,2.6153,11488000.0
2008-12-02 10:45:00,2.88,2.9,2.88,2.88,8606400.0,2.6153,2.6334,2.6153,2.6153,8606400.0
2008-12-02 10:50:00,2.88,2.89,2.87,2.87,8527200.0,2.6153,2.6243,2.6062,2.6062,8527200.0
2008-12-02 10:55:00,2.87,2.89,2.86,2.88,9039200.0,2.6062,2.6243,2.5971,2.6153,9039200.0
2008-12-02 11:00:00,2.88,2.89,2.86,2.87,6814400.0,2.6153,2.6243,2.5971,2.6062,6814400.0
2008-12-02 11:05:00,2.87,2.87,2.85,2.87,5488800.0,2.6062,2.6062,2.588,2.6062,5488800.0
2008-12-02 11:10:00,2.87,2.88,2.85,2.85,7288000.0,2.6062,2.6153,2.588,2.588,7288000.0
2008-12-02 11:15:00,2.85,2.86,2.85,2.86,8878400.0,2.588,2.5971,2.588,2.5971,8878400.0
2008-12-02 11:20:00,2.86,2.88,2.86,2.87,9952800.0,2.5971,2.6153,2.5971,2.6062,9952800.0
2008-12-02 11:25:00,2.87,2.9,2.86,2.89,11119200.0,2.6062,2.6334,2.5971,2.6243,11119200.0
2008-12-02 11:30:00,2.89,2.91,2.87,2.87,11326400.0,2.6243,2.6425,2.6062,2.6062,11326400.0
2008-12-02 11:35:00,2.87,2.88,2.87,2.87,5955200.0,2.6062,2.6153,2.6062,2.6062,5955200.0
2008-12-02 11:40:00,2.87,2.89,2.86,2.88,5892800.0,2.6062,2.6243,2.5971,2.6153,5892800.0
2008-12-02 11:45:00,2.88,2.91,2.86,2.91,8519200.0,2.6153,2.6425,2.5971,2.6425,8519200.0
2008-12-02 11:50:00,2.91,2.92,2.9,2.91,8984000.0,2.6425,2.6516,2.6334,2.6425,8984000.0
2008-12-02 11:55:00,2.91,2.92,2.91,2.91,9650400.0,2.6425,2.6516,2.6425,2.6425,9650400.0
2008-12-02 12:00:00,2.91,2.92,2.9,2.91,5118400.0,2.6425,2.6516,2.6334,2.6425,5118400.0
2008-12-02 12:05:00,2.91,2.93,2.9,2.92,6435200.0,2.6425,2.6607,2.6334,2.6516,6435200.0
2008-12-02 12:10:00,2.92,2.93,2.91,2.92,3234400.0,2.6516,2.6607,2.6425,2.6516,3234400.0
2008-12-02 12:15:00,2.92,2.93,2.92,2.93,2651200.0,2.6516,2.6607,2.6516,2.6607,2651200.0
2008-12-02 12:20:00,2.93,2.94,2.93,2.93,6124800.0,2.6607,2.6697,2.6607,2.6607,6124800.0
2008-12-02 12:25:00,2.93,2.95,2.93,2.94,6036800.0,2.6607,2.6788,2.6607,2.6697,6036800.0
2008-12-02 12:30:00,2.94,2.95,2.93,2.93,7300800.0,2.6697,2.6788,2.6607,2.6607,7300800.0
2008-12-02 12:35:00,2.93,2.94,2.93,2.93,5548000.0,2.6607,2.6697,2.6607,2.6607,5548000.0
2008-12-02 12:40:00,2.93,2.93,2.92,2.92,5764800.0,2.6607,2.6607,2.6516,2.6516,5764800.0
2008-12-02 12:45:00,2.92,2.93,2.92,2.92,3361600.0,2.6516,2.6607,2.6516,2.6516,3361600.0
2008-12-02 12:50:00,2.92,2.93,2.91,2.91,4805600.0,2.6516,2.6607,2.6425,2.6425,4805600.0
2008-12-02 12:55:00,2.91,2.93,2.91,2.93,4205600.0,2.6425,2.6607,2.6425,2.6607,4205600.0
2008-12-02 13:00:00,2.92,2.93,2.91,2.92,5814400.0,2.6516,2.6607,2.6425,2.6516,5814400.0
2008-12-02 13:05:00,2.92,2.92,2.91,2.91,2108000.0,2.6516,2.6516,2.6425,2.6425,2108000.0
2008-12-02 13:10:00,2.91,2.93,2.91,2.93,3849600.0,2.6425,2.6607,2.6425,2.6607,3849600.0
2008-12-02 13:15:00,2.93,2.94,2.93,2.93,4276000.0,2.6607,2.6697,2.6607,2.6607,4276000.0
2008-12-02 13:20:00,2.93,2.93,2.91,2.92,3556000.0,2.6607,2.6607,2.6425,2.6516,3556000.0
2008-12-02 13:25:00,2.92,2.93,2.91,2.92,3702400.0,2.6516,2.6607,2.6425,2.6516,3702400.0
2008-12-02 13:30:00,2.92,2.92,2.87,2.88,19470400.0,2.6516,2.6516,2.6062,2.6153,19470400.0
2008-12-02 13:35:00,2.88,2.89,2.87,2.87,9189600.0,2.6153,2.6243,2.6062,2.6062,9189600.0
2008-12-02 13:40:00,2.87,2.89,2.86,2.87,8560800.0,2.6062,2.6243,2.5971,2.6062,8560800.0
2008-12-02 13:45:00,2.87,2.89,2.86,2.87,8217600.0,2.6062,2.6243,2.5971,2.6062,8217600.0
2008-12-02 13:50:00,2.87,2.87,2.85,2.86,9409600.0,2.6062,2.6062,2.588,2.5971,9409600.0
2008-12-02 13:55:00,2.86,2.86,2.84,2.85,9892000.0,2.5971,2.5971,2.5789,2.588,9892000.0
2008-12-02 14:00:00,2.85,2.86,2.81,2.81,15430400.0,2.588,2.5971,2.5517,2.5517,15430400.0
2008-12-02 14:05:00,2.81,2.82,2.78,2.79,18188800.0,2.5517,2.5608,2.5245,2.5335,18188800.0
2008-12-02 14:10:00,2.79,2.81,2.79,2.81,11476000.0,2.5335,2.5517,2.5335,2.5517,11476000.0
2008-12-02 14:15:00,2.81,2.82,2.79,2.81,10088000.0,2.5517,2.5608,2.5335,2.5517,10088000.0
2008-12-02 14:20:00,2.8,2.8,2.77,2.79,16141600.0,2.5426,2.5426,2.5154,2.5335,16141600.0
2008-12-02 14:25:00,2.79,2.79,2.75,2.78,14227200.0,2.5335,2.5335,2.4972,2.5245,14227200.0
2008-12-02 14:30:00,2.78,2.8,2.77,2.79,12591200.0,2.5245,2.5426,2.5154,2.5335,12591200.0
2008-12-02 14:35:00,2.79,2.82,2.78,2.81,11336800.0,2.5335,2.5608,2.5245,2.5517,11336800.0
2008-12-02 14:40:00,2.81,2.82,2.8,2.81,8657600.0,2.5517,2.5608,2.5426,2.5517,8657600.0
2008-12-02 14:45:00,2.81,2.82,2.8,2.81,7563200.0,2.5517,2.5608,2.5426,2.5517,7563200.0
2008-12-02 14:50:00,2.81,2.84,2.8,2.83,10462400.0,2.5517,2.5789,2.5426,2.5699,10462400.0
2008-12-02 14:55:00,2.83,2.85,2.83,2.85,12616000.0,2.5699,2.588,2.5699,2.588,12616000.0
2008-12-02 15:00:00,2.85,2.85,2.82,2.83,9598400.0,2.588,2.588,2.5608,2.5699,9598400.0
2008-12-02 15:05:00,2.83,2.84,2.79,2.8,15306400.0,2.5699,2.5789,2.5335,2.5426,15306400.0
2008-12-02 15:10:00,2.8,2.81,2.78,2.8,8736000.0,2.5426,2.5517,2.5245,2.5426,8736000.0
2008-12-02 15:15:00,2.8,2.87,2.8,2.87,15758400.0,2.5426,2.6062,2.5426,2.6062,15758400.0
2008-12-02 15:20:00,2.87,2.91,2.86,2.9,20774400.0,2.6062,2.6425,2.5971,2.6334,20774400.0
2008-12-02 15:25:00,2.9,2.93,2.89,2.91,17200800.0,2.6334,2.6607,2.6243,2.6425,17200800.0
2008-12-02 15:30:00,2.91,2.94,2.9,2.93,20013600.0,2.6425,2.6697,2.6334,2.6607,20013600.0
2008-12-02 15:35:00,2.93,2.95,2.91,2.92,19596000.0,2.6607,2.6788,2.6425,2.6516,19596000.0
2008-12-02 15:40:00,2.92,2.93,2.89,2.91,21144800.0,2.6516,2.6607,2.6243,2.6425,21144800.0
2008-12-02 15:45:00,2.92,2.93,2.85,2.86,25524000.0,2.6516,2.6607,2.588,2.5971,25524000.0
2008-12-02 15:50:00,2.86,2.92,2.84,2.91,22580800.0,2.5971,2.6516,2.5789,2.6425,22580800.0
2008-12-02 15:55:00,2.91,2.96,2.91,2.96,34671200.0,2.6425,2.6879,2.6425,2.6879,34671200.0
2008-12-03 09:30:00,2.82,2.84,2.81,2.84,10058400.0,2.5608,2.5789,2.5517,2.5789,10058400.0
2008-12-03 09:35:00,2.84,2.86,2.83,2.86,8985600.0,2.5789,2.5971,2.5699,2.5971,8985600.0
2008-12-03 09:40:00,2.86,2.87,2.84,2.87,9940800.0,2.5971,2.6062,2.5789,2.6062,9940800.0
2008-12-03 09:45:00,2.87,2.88,2.84,2.84,11585600.0,2.6062,2.6153,2.5789,2.5789,11585600.0
2008-12-03 09:50:00,2.84,2.86,2.83,2.84,9623200.0,2.5789,2.5971,2.5699,2.5789,9623200.0
2008-12-03 09:55:00,2.84,2.84,2.81,2.83,13851200.0,2.5789,2.5789,2.5517,2.5699,13851200.0
2008-12-03 10:00:00,2.83,2.86,2.8,2.86,16280800.0,2.5699,2.5971,2.5426,2.5971,16280800.0
2008-12-03 10:05:00,2.86,2.89,2.86,2.87,15992000.0,2.5971,2.6243,2.5971,2.6062,15992000.0
2008-12-03 10:10:00,2.87,2.88,2.85,2.87,9500800.0,2.6062,2.6153,2.588,2.6062,9500800.0
2008-12-03 10:15:00,2.87,2.89,2.87,2.87,12665600.0,2.6062,2.6243,2.6062,2.6062,12665600.0
2008-12-03 10:20:00,2.87,2.89,2.86,2.88,8040000.0,2.6062,2.6243,2.5971,2.6153,8040000.0
2008-12-03 10:25:00,2.88,2.92,2.88,2.91,12782400.0,2.6153,2.6516,2.6153,2.6425,12782400.0
2008-12-03 10:30:00,2.91,2.93,2.91,2.93,10388000.0,2.6425,2.6607,2.6425,2.6607,10388000.0
2008-12-03 10:35:00,2.93,2.95,2.93,2.93,11631200.0,2.6607,2.6788,2.6607,2.6607,11631200.0
2008-12-03 10:40:00,2.93,2.95,2.92,2.94,13232800.0,2.6607,2.6788,2.6516,2.6697,13232800.0
2008-12-03 10:45:00,2.94,2.98,2.94,2.97,18327200.0,2.6697,2.7061,2.6697,2.697,18327200.0
2008-12-03 10:50:00,2.97,3.0,2.97,3.0,11261600.0,2.697,2.7242,2.697,2.7242,11261600.0
2008-12-03 10:55:00,3.0,3.02,2.99,3.02,15188000.0,2.7242,2.7424,2.7151,2.7424,15188000.0
2008-12-03 11:00:00,3.02,3.03,3.01,3.01,14671200.0,2.7424,2.7515,2.7333,2.7333,14671200.0
2008-12-03 11:05:00,3.01,3.02,2.99,3.0,12607200.0,2.7333,2.7424,2.7151,2.7242,12607200.0
2008-12-03 11:10:00,3.0,3.05,3.0,3.05,19528000.0,2.7242,2.7696,2.7242,2.7696,19528000.0
2008-12-03 11:15:00,3.05,3.07,3.04,3.05,17924800.0,2.7696,2.7878,2.7606,2.7696,17924800.0
2008-12-03 11:20:00,3.05,3.05,3.04,3.04,13044000.0,2.7696,2.7696,2.7606,2.7606,13044000.0
2008-12-03 11:25:00,3.04,3.05,3.01,3.01,14530400.0,2.7606,2.7696,2.7333,2.7333,14530400.0
2008-12-03 11:30:00,3.01,3.03,3.01,3.01,10938400.0,2.7333,2.7515,2.7333,2.7333,10938400.0
2008-12-03 11:35:00,3.01,3.03,3.0,3.02,10314400.0,2.7333,2.7515,2.7242,2.7424,10314400.0
2008-12-03 11:40:00,3.02,3.05,3.02,3.03,18396800.0,2.7424,2.7696,2.7424,2.7515,18396800.0
2008-12-03 11:45:00,3.03,3.03,3.01,3.03,15153600.0,2.7515,2.7515,2.7333,2.7515,15153600.0
2008-12-03 11:50:00,3.03,3.06,3.02,3.06,7903200.0,2.7515,2.7787,2.7424,2.7787,7903200.0
2008-12-03 11:55:00,3.06,3.07,3.05,3.06,9124000.0,2.7787,2.7878,2.7696,2.7787,9124000.0
2008-12-03 12:00:00,3.06,3.06,3.02,3.02,14016000.0,2.7787,2.7787,2.7424,2.7424,14016000.0
2008-12-03 12:05:00,3.02,3.03,2.99,3.0,8713600.0,2.7424,2.7515,2.7151,2.7242,8713600.0
2008-12-03 12:10:00,3.0,3.02,2.99,3.0,9282400.0,2.7242,2.7424,2.7151,2.7242,9282400.0
2008-12-03 12:15:00,3.0,3.02,2.97,2.97,15216000.0,2.7242,2.7424,2.697,2.697,15216000.0
2008-12-03 12:20:00,2.97,3.0,2.97,2.98,14403200.0,2.697,2.7242,2.697,2.7061,14403200.0
2008-12-03 12:25:00,2.98,3.02,2.98,3.0,8889600.0,2.7061,2.7424,2.7061,2.7242,8889600.0
2008-12-03 12:30:00,3.0,3.02,3.0,3.01,9658400.0,2.7242,2.7424,2.7242,2.7333,9658400.0
2008-12-03 12:35:00,3.01,3.03,3.01,3.02,14244000.0,2.7333,2.7515,2.7333,2.7424,14244000.0
2008-12-03 12:40:00,3.02,3.03,3.0,3.0,6382400.0,2.7424,2.7515,2.7242,2.7242,6382400.0
2008-12-03 12:45:00,3.0,3.02,3.0,3.0,10757600.0,2.7242,2.7424,2.7242,2.7242,10757600.0
2008-12-03 12:50:00,3.0,3.02,2.99,3.02,7564800.0,2.7242,2.7424,2.7151,2.7424,7564800.0
2008-12-03 12:55:00,3.02,3.03,3.0,3.01,8735200.0,2.7424,2.7515,2.7242,2.7333,8735200.0
2008-12-03 13:00:00,3.01,3.01,2.99,3.0,6076000.0,2.7333,2.7333,2.7151,2.7242,6076000.0
2008-12-03 13:05:00,3.0,3.0,2.98,2.99,5291200.0,2.7242,2.7242,2.7061,2.7151,5291200.0
2008-12-03 13:10:00,2.99,2.99,2.98,2.99,3350400.0,2.7151,2.7151,2.7061,2.7151,3350400.0
2008-12-03 13:15:00,2.99,3.0,2.98,2.99,3915200.0,2.7151,2.7242,2.7061,2.7151,3915200.0
2008-12-03 13:20:00,2.99,3.0,2.95,2.95,7586400.0,2.7151,2.7242,2.6788,2.6788,7586400.0
2008-12-03 13:25:00,2.95,2.95,2.94,2.94,11463200.0,2.6788,2.6788,2.6697,2.6697,11463200.0
2008-12-03 13:30:00,2.94,2.94,2.91,2.93,10851200.0,2.6697,2.6697,2.6425,2.6607,10851200.0
2008-12-03 13:35:00,2.93,2.93,2.91,2.91,11096000.0,2.6607,2.6607,2.6425,2.6425,11096000.0
2008-12-03 13:40:00,2.91,2.91,2.88,2.89,13024800.0,2.6425,2.6425,2.6153,2.6243,13024800.0
2008-12-03 13:45:00,2.89,2.89,2.87,2.89,13926400.0,2.6243,2.6243,2.6062,2.6243,13926400.0
2008-12-03 13:50:00,2.89,2.89,2.86,2.87,15080800.0,2.6243,2.6243,2.5971,2.6062,15080800.0
2008-12-03 13:55:00,2.87,2.89,2.86,2.88,10959200.0,2.6062,2.6243,2.5971,2.6153,10959200.0
2008-12-03 14:00:00,2.88,2.9,2.87,2.9,18287200.0,2.6153,2.6334,2.6062,2.6334,18287200.0
2008-12-03 14:05:00,2.9,2.9,2.86,2.89,19106400.0,2.6334,2.6334,2.5971,2.6243,19106400.0
2008-12-03 14:10:00,2.89,2.92,2.88,2.9,16857600.0,2.6243,2.6516,2.6153,2.6334,16857600.0
2008-12-03 14:15:00,2.9,2.93,2.89,2.93,23096000.0,2.6334,2.6607,2.6243,2.6607,23096000.0
2008-12-03 14:20:00,2.93,2.95,2.92,2.94,15225600.0,2.6607,2.6788,2.6516,2.6697,15225600.0
2008-12-03 14:25:00,2.94,2.99,2.94,2.97,25625600.0,2.6697,2.7151,2.6697,2.697,25625600.0
2008-12-03 14:30:00,2.97,3.03,2.97,3.01,28753600.0,2.697,2.7515,2.697,2.7333,28753600.0
2008-12-03 14:35:00,3.01,3.02,2.98,2.99,27308800.0,2.7333,2.7424,2.7061,2.7151,27308800.0
2008-12-03 14:40:00,2.99,3.02,2.98,3.01,15993600.0,2.7151,2.7424,2.7061,2.7333,15993600.0
2008-12-03 14:45:00,3.0,3.04,3.0,3.01,21906400.0,2.7242,2.7606,2.7242,2.7333,21906400.0
2008-12-03 14:50:00,3.01,3.05,3.01,3.02,19548000.0,2.7333,2.7696,2.7333,2.7424,19548000.0
2008-12-03 14:55:00,3.02,3.03,2.98,2.98,18631200.0,2.7424,2.7515,2.7061,2.7061,18631200.0
2008-12-03 15:00:00,2.99,3.0,2.94,2.96,24891200.0,2.7151,2.7242,2.6697,2.6879,24891200.0
2008-12-03 15:05:00,2.96,3.03,2.96,3.02,24166400.0,2.6879,2.7515,2.6879,2.7424,24166400.0
2008-12-03 15:10:00,3.02,3.03,2.98,3.0,22112800.0,2.7424,2.7515,2.7061,2.7242,22112800.0
2008-12-03 15:15:00,3.0,3.01,2.96,3.0,20735200.0,2.7242,2.7333,2.6879,2.7242,20735200.0
2008-12-03 15:20:00,3.0,3.03,2.98,2.98,19784800.0,2.7242,2.7515,2.7061,2.7061,19784800.0
2008-12-03 15:25:00,2.98,3.01,2.97,3.01,19096000.0,2.7061,2.7333,2.697,2.7333,19096000.0
2008-12-03 15:30:00,3.01,3.04,2.98,3.03,22552800.0,2.7333,2.7606,2.7061,2.7515,22552800.0
2008-12-03 15:35:00,3.03,3.06,3.01,3.05,22766400.0,2.7515,2.7787,2.7333,2.7696,22766400.0
2008-12-03 15:40:00,3.05,3.09,3.05,3.07,35196800.0,2.7696,2.806,2.7696,2.7878,35196800.0
2008-12-03 15:45:00,3.07,3.09,3.04,3.07,26888000.0,2.7878,2.806,2.7606,2.7878,26888000.0
2008-12-03 15:50:00,3.07,3.12,3.06,3.11,30500000.0,2.7878,2.8332,2.7787,2.8241,30500000.0
2008-12-03 15:55:00,3.11,3.12,3.1,3.1,31418400.0,2.8241,2.8332,2.815,2.815,31418400.0
2008-12-04 09:30:00,3.0,3.04,2.99,3.03,9102400.0,2.7242,2.7606,2.7151,2.7515,9102400.0
2008-12-04 09:35:00,3.03,3.05,3.02,3.05,13708000.0,2.7515,2.7696,2.7424,2.7696,13708000.0
2008-12-04 09:40:00,3.05,3.09,3.05,3.07,13574400.0,2.7696,2.806,2.7696,2.7878,13574400.0
2008-12-04 09:45:00,3.07,3.1,3.06,3.09,12159200.0,2.7878,2.815,2.7787,2.806,12159200.0
2008-12-04 09:50:00,3.09,3.11,3.09,3.1,12939200.0,2.806,2.8241,2.806,2.815,12939200.0
2008-12-04 09:55:00,3.1,3.11,3.08,3.08,8146400.0,2.815,2.8241,2.7969,2.7969,8146400.0
2008-12-04 10:00:00,3.08,3.13,3.07,3.11,16762400.0,2.7969,2.8423,2.7878,2.8241,16762400.0
2008-12-04 10:05:00,3.11,3.12,3.07,3.08,10261600.0,2.8241,2.8332,2.7878,2.7969,10261600.0
2008-12-04 10:10:00,3.08,3.09,3.05,3.05,13748800.0,2.7969,2.806,2.7696,2.7696,13748800.0
2008-12-04 10:15:00,3.05,3.08,3.05,3.06,10053600.0,2.7696,2.7969,2.7696,2.7787,10053600.0
2008-12-04 10:20:00,3.06,3.1,3.06,3.09,11169600.0,2.7787,2.815,2.7787,2.806,11169600.0
2008-12-04 10:25:00,3.09,3.1,3.07,3.07,9300800.0,2.806,2.815,2.7878,2.7878,9300800.0
2008-12-04 10:30:00,3.07,3.1,3.06,3.09,5379200.0,2.7878,2.815,2.7787,2.806,5379200.0
2008-12-04 10:35:00,3.09,3.12,3.08,3.11,11785600.0,2.806,2.8332,2.7969,2.8241,11785600.0
2008-12-04 10:40:00,3.11,3.13,3.1,3.1,15730400.0,2.8241,2.8423,2.815,2.815,15730400.0
2008-12-04 10:45:00,3.11,3.12,3.09,3.1,12908800.0,2.8241,2.8332,2.806,2.815,12908800.0
2008-12-04 10:50:00,3.1,3.14,3.09,3.13,14459200.0,2.815,2.8514,2.806,2.8423,14459200.0
2008-12-04 10:55:00,3.13,3.15,3.13,3.14,11554400.0,2.8423,2.8604,2.8423,2.8514,11554400.0
2008-12-04 11:00:00,3.14,3.14,3.12,3.14,9098400.0,2.8514,2.8514,2.8332,2.8514,9098400.0
2008-12-04 11:05:00,3.14,3.14,3.09,3.1,12480000.0,2.8514,2.8514,2.806,2.815,12480000.0
2008-12-04 11:10:00,3.1,3.11,3.08,3.1,8812000.0,2.815,2.8241,2.7969,2.815,8812000.0
2008-12-04 11:15:00,3.1,3.13,3.1,3.11,9161600.0,2.815,2.8423,2.815,2.8241,9161600.0
2008-12-04 11:20:00,3.11,3.14,3.1,3.14,11544000.0,2.8241,2.8514,2.815,2.8514,11544000.0
2008-12-04 11:25:00,3.14,3.14,3.12,3.12,6398400.0,2.8514,2.8514,2.8332,2.8332,6398400.0
2008-12-04 11:30:00,3.12,3.12,3.09,3.1,12413600.0,2.8332,2.8332,2.806,2.815,12413600.0
2008-12-04 11:35:00,3.1,3.1,3.07,3.09,9578400.0,2.815,2.815,2.7878,2.806,9578400.0
2008-12-04 11:40:00,3.09,3.1,3.06,3.06,10337600.0,2.806,2.815,2.7787,2.7787,10337600.0
2008-12-04 11:45:00,3.06,3.08,3.06,3.08,9396800.0,2.7787,2.7969,2.7787,2.7969,9396800.0
2008-12-04 11:50:00,3.08,3.09,3.07,3.09,5531200.0,2.7969,2.806,2.7878,2.806,5531200.0
2008-12-04 11:55:00,3.09,3.11,3.08,3.09,10578400.0,2.806,2.8241,2.7969,2.806,10578400.0
2008-12-04 12:00:00,3.08,3.09,3.05,3.06,8324800.0,2.7969,2.806,2.7696,2.7787,8324800.0
2008-12-04 12:05:00,3.06,3.07,3.05,3.07,5692000.0,2.7787,2.7878,2.7696,2.7878,5692000.0
2008-12-04 12:10:00,3.06,3.07,3.04,3.04,4776800.0,2.7787,2.7878,2.7606,2.7606,4776800.0
2008-12-04 12:15:00,3.05,3.06,3.03,3.03,8531200.0,2.7696,2.7787,2.7515,2.7515,8531200.0
2008-12-04 12:20:00,3.03,3.06,3.03,3.06,11736800.0,2.7515,2.7787,2.7515,2.7787,11736800.0
2008-12-04 12:25:00,3.06,3.06,3.04,3.05,10523200.0,2.7787,2.7787,2.7606,2.7696,10523200.0
2008-12-04 12:30:00,3.05,3.06,3.04,3.06,7276000.0,2.7696,2.7787,2.7606,2.7787,7276000.0
2008-12-04 12:35:00,3.06,3.07,3.04,3.06,8332800.0,2.7787,2.7878,2.7606,2.7787,8332800.0
2008-12-04 12:40:00,3.06,3.07,3.06,3.07,5224000.0,2.7787,2.7878,2.7787,2.7878,5224000.0
2008-12-04 12:45:00,3.07,3.08,3.06,3.06,4845600.0,2.7878,2.7969,2.7787,2.7787,4845600.0
2008-12-04 12:50:00,3.07,3.07,3.05,3.06,5775200.0,2.7878,2.7878,2.7696,2.7787,5775200.0
2008-12-04 12:55:00,3.06,3.07,3.06,3.06,4324000.0,2.7787,2.7878,2.7787,2.7787,4324000.0
2008-12-04 13:00:00,3.06,3.06,3.04,3.05,5788800.0,2.7787,2.7787,2.7606,2.7696,5788800.0
2008-12-04 13:05:00,3.05,3.06,3.03,3.04,3798400.0,2.7696,2.7787,2.7515,2.7606,3798400.0
2008-12-04 13:10:00,3.04,3.04,3.01,3.03,6640000.0,2.7606,2.7606,2.7333,2.7515,6640000.0
2008-12-04 13:15:00,3.03,3.03,3.02,3.03,5411200.0,2.7515,2.7515,2.7424,2.7515,5411200.0
2008-12-04 13:20:00,3.02,3.03,3.02,3.03,4903200.0,2.7424,2.7515,2.7424,2.7515,4903200.0
2008-12-04 13:25:00,3.03,3.03,3.01,3.01,5396800.0,2.7515,2.7515,2.7333,2.7333,5396800.0
2008-12-04 13:30:00,3.01,3.03,3.0,3.03,7784800.0,2.7333,2.7515,2.7242,2.7515,7784800.0
2008-12-04 13:35:00,3.03,3.05,3.03,3.04,6370400.0,2.7515,2.7696,2.7515,2.7606,6370400.0
2008-12-04 13:40:00,3.04,3.05,3.03,3.03,5737600.0,2.7606,2.7696,2.7515,2.7515,5737600.0
2008-12-04 13:45:00,3.03,3.07,3.03,3.06,10184000.0,2.7515,2.7878,2.7515,2.7787,10184000.0
2008-12-04 13:50:00,3.06,3.09,3.05,3.08,10948800.0,2.7787,2.806,2.7696,2.7969,10948800.0
2008-12-04 13:55:00,3.08,3.08,3.06,3.07,6566400.0,2.7969,2.7969,2.7787,2.7878,6566400.0
2008-12-04 14:00:00,3.07,3.09,3.06,3.08,10620000.0,2.7878,2.806,2.7787,2.7969,10620000.0
2008-12-04 14:05:00,3.08,3.1,3.08,3.08,7751200.0,2.7969,2.815,2.7969,2.7969,7751200.0
2008-12-04 14:10:00,3.08,3.1,3.08,3.08,7535200.0,2.7969,2.815,2.7969,2.7969,7535200.0
2008-12-04 14:15:00,3.08,3.08,3.05,3.06,12210400.0,2.7969,2.7969,2.7696,2.7787,12210400.0
2008-12-04 14:20:00,3.06,3.09,3.06,3.08,4818400.0,2.7787,2.806,2.7787,2.7969,4818400.0
2008-12-04 14:25:00,3.08,3.08,3.05,3.06,8048800.0,2.7969,2.7969,2.7696,2.7787,8048800.0
2008-12-04 14:30:00,3.06,3.1,3.06,3.1,9852000.0,2.7787,2.815,2.7787,2.815,9852000.0
2008-12-04 14:35:00,3.1,3.11,3.08,3.09,11849600.0,2.815,2.8241,2.7969,2.806,11849600.0
2008-12-04 14:40:00,3.09,3.09,3.05,3.05,15348800.0,2.806,2.806,2.7696,2.7696,15348800.0
2008-12-04 14:45:00,3.05,3.05,3.02,3.04,15446400.0,2.7696,2.7696,2.7424,2.7606,15446400.0
2008-12-04 14:50:00,3.04,3.05,3.03,3.05,5694400.0,2.7606,2.7696,2.7515,2.7696,5694400.0
2008-12-04 14:55:00,3.05,3.07,3.03,3.03,7138400.0,2.7696,2.7878,2.7515,2.7515,7138400.0
2008-12-04 15:00:00,3.03,3.04,2.98,2.98,17938400.0,2.7515,2.7606,2.7061,2.7061,17938400.0
2008-12-04 15:05:00,2.98,2.98,2.94,2.95,19880800.0,2.7061,2.7061,2.6697,2.6788,19880800.0
2008-12-04 15:10:00,2.95,2.98,2.91,2.91,20357600.0,2.6788,2.7061,2.6425,2.6425,20357600.0
2008-12-04 15:15:00,2.91,2.93,2.89,2.92,26248000.0,2.6425,2.6607,2.6243,2.6516,26248000.0
2008-12-04 15:20:00,2.92,2.92,2.87,2.89,21407200.0,2.6516,2.6516,2.6062,2.6243,21407200.0
2008-12-04 15:25:00,2.89,2.91,2.87,2.87,25780000.0,2.6243,2.6425,2.6062,2.6062,25780000.0
2008-12-04 15:30:00,2.87,2.89,2.85,2.86,21550400.0,2.6062,2.6243,2.588,2.5971,21550400.0
2008-12-04 15:35:00,2.86,2.87,2.84,2.85,20442400.0,2.5971,2.6062,2.5789,2.588,20442400.0
2008-12-04 15:40:00,2.85,2.91,2.84,2.9,26636000.0,2.588,2.6425,2.5789,2.6334,26636000.0
2008-12-04 15:45:00,2.9,2.92,2.87,2.89,24795200.0,2.6334,2.6516,2.6062,2.6243,24795200.0
2008-12-04 15:50:00,2.89,2.89,2.85,2.88,18792000.0,2.6243,2.6243,2.588,2.6153,18792000.0
2008-12-04 15:55:00,2.88,2.95,2.87,2.92,27185600.0,2.6153,2.6788,2.6062,2.6516,27185600.0
2008-12-05 09:30:00,2.84,2.88,2.83,2.87,17133600.0,2.5789,2.6153,2.5699,2.6062,17133600.0
2008-12-05 09:35:00,2.87,2.89,2.84,2.89,18461600.0,2.6062,2.6243,2.5789,2.6243,18461600.0
2008-12-05 09:40:00,2.89,2.91,2.86,2.86,15491200.0,2.6243,2.6425,2.5971,2.5971,15491200.0
2008-12-05 09:45:00,2.86,2.86,2.82,2.83,12818400.0,2.5971,2.5971,2.5608,2.5699,12818400.0
2008-12-05 09:50:00,2.82,2.87,2.82,2.86,12987200.0,2.5608,2.6062,2.5608,2.5971,12987200.0
2008-12-05 09:55:00,2.86,2.86,2.81,2.81,13274400.0,2.5971,2.5971,2.5517,2.5517,13274400.0
2008-12-05 10:00:00,2.81,2.82,2.8,2.81,10700000.0,2.5517,2.5608,2.5426,2.5517,10700000.0
2008-12-05 10:05:00,2.81,2.83,2.8,2.81,14547200.0,2.5517,2.5699,2.5426,2.5517,14547200.0
2008-12-05 10:10:00,2.81,2.81,2.78,2.78,15968000.0,2.5517,2.5517,2.5245,2.5245,15968000.0
2008-12-05 10:15:00,2.78,2.8,2.77,2.78,13208800.0,2.5245,2.5426,2.5154,2.5245,13208800.0
2008-12-05 10:20:00,2.78,2.78,2.76,2.77,14972000.0,2.5245,2.5245,2.5063,2.5154,14972000.0
2008-12-05 10:25:00,2.77,2.8,2.77,2.79,12204000.0,2.5154,2.5426,2.5154,2.5335,12204000.0
2008-12-05 10:30:00,2.79,2.81,2.78,2.8,10136000.0,2.5335,2.5517,2.5245,2.5426,10136000.0
2008-12-05 10:35:00,2.8,2.8,2.77,2.78,10943200.0,2.5426,2.5426,2.5154,2.5245,10943200.0
2008-12-05 10:40:00,2.78,2.78,2.74,2.75,16041600.0,2.5245,2.5245,2.4881,2.4972,16041600.0
2008-12-05 10:45:00,2.75,2.79,2.74,2.78,9800000.0,2.4972,2.5335,2.4881,2.5245,9800000.0
2008-12-05 10:50:00,2.78,2.8,2.77,2.8,13270400.0,2.5245,2.5426,2.5154,2.5426,13270400.0
2008-12-05 10:55:00,2.8,2.82,2.8,2.8,10447200.0,2.5426,2.5608,2.5426,2.5426,10447200.0
2008-12-05 11:00:00,2.8,2.81,2.78,2.79,10030400.0,2.5426,2.5517,2.5245,2.5335,10030400.0
2008-12-05 11:05:00,2.79,2.81,2.78,2.8,6803200.0,2.5335,2.5517,2.5245,2.5426,6803200.0
2008-12-05 11:10:00,2.8,2.82,2.79,2.8,8600000.0,2.5426,2.5608,2.5335,2.5426,8600000.0
2008-12-05 11:15:00,2.8,2.81,2.78,2.8,7830400.0,2.5426,2.5517,2.5245,2.5426,7830400.0
2008-12-05 11:20:00,2.8,2.8,2.77,2.77,4919200.0,2.5426,2.5426,2.5154,2.5154,4919200.0
2008-12-05 11:25:00,2.77,2.78,2.77,2.77,5870400.0,2.5154,2.5245,2.5154,2.5154,5870400.0
2008-12-05 11:30:00,2.77,2.79,2.76,2.79,7637600.0,2.5154,2.5335,2.5063,2.5335,7637600.0
2008-12-05 11:35:00,2.79,2.8,2.77,2.8,6363200.0,2.5335,2.5426,2.5154,2.5426,6363200.0
2008-12-05 11:40:00,2.8,2.82,2.79,2.81,9181600.0,2.5426,2.5608,2.5335,2.5517,9181600.0
2008-12-05 11:45:00,2.81,2.81,2.8,2.8,4664000.0,2.5517,2.5517,2.5426,2.5426,4664000.0
2008-12-05 11:50:00,2.8,2.85,2.8,2.84,11224800.0,2.5426,2.588,2.5426,2.5789,11224800.0
2008-12-05 11:55:00,2.84,2.84,2.82,2.83,6522400.0,2.5789,2.5789,2.5608,2.5699,6522400.0
2008-12-05 12:00:00,2.83,2.85,2.83,2.83,6949600.0,2.5699,2.588,2.5699,2.5699,6949600.0
2008-12-05 12:05:00,2.83,2.86,2.82,2.86,7003200.0,2.5699,2.5971,2.5608,2.5971,7003200.0
2008-12-05 12:10:00,2.85,2.85,2.83,2.85,4932000.0,2.588,2.588,2.5699,2.588,4932000.0
2008-12-05 12:15:00,2.85,2.85,2.82,2.84,5342400.0,2.588,2.588,2.5608,2.5789,5342400.0
2008-12-05 12:20:00,2.84,2.86,2.84,2.84,5076000.0,2.5789,2.5971,2.5789,2.5789,5076000.0
2008-12-05 12:25:00,2.84,2.86,2.84,2.86,5346400.0,2.5789,2.5971,2.5789,2.5971,5346400.0
2008-12-05 12:30:00,2.86,2.86,2.8,2.81,7459200.0,2.5971,2.5971,2.5426,2.5517,7459200.0
2008-12-05 12:35:00,2.81,2.82,2.8,2.82,3727200.0,2.5517,2.5608,2.5426,2.5608,3727200.0
2008-12-05 12:40:00,2.82,2.82,2.8,2.81,7564000.0,2.5608,2.5608,2.5426,2.5517,7564000.0
2008-12-05 12:45:00,2.81,2.83,2.81,2.82,4180000.0,2.5517,2.5699,2.5517,2.5608,4180000.0
2008-12-05 12:50:00,2.82,2.82,2.8,2.82,2876000.0,2.5608,2.5608,2.5426,2.5608,2876000.0
2008-12-05 12:55:00,2.82,2.82,2.8,2.82,3593600.0,2.5608,2.5608,2.5426,2.5608,3593600.0
2008-12-05 13:00:00,2.82,2.84,2.82,2.84,6780800.0,2.5608,2.5789,2.5608,2.5789,6780800.0
2008-12-05 13:05:00,2.84,2.87,2.84,2.86,9971200.0,2.5789,2.6062,2.5789,2.5971,9971200.0
2008-12-05 13:10:00,2.86,2.89,2.86,2.87,10696000.0,2.5971,2.6243,2.5971,2.6062,10696000.0
2008-12-05 13:15:00,2.88,2.89,2.86,2.86,8310400.0,2.6153,2.6243,2.5971,2.5971,8310400.0
2008-12-05 13:20:00,2.86,2.89,2.86,2.87,8566400.0,2.5971,2.6243,2.5971,2.6062,8566400.0
2008-12-05 13:25:00,2.87,2.88,2.85,2.85,6072800.0,2.6062,2.6153,2.588,2.588,6072800.0
2008-12-05 13:30:00,2.86,2.89,2.85,2.88,7435200.0,2.5971,2.6243,2.588,2.6153,7435200.0
2008-12-05 13:35:00,2.88,2.88,2.86,2.87,10189600.0,2.6153,2.6153,2.5971,2.6062,10189600.0
2008-12-05 13:40:00,2.88,2.9,2.86,2.9,9461600.0,2.6153,2.6334,2.5971,2.6334,9461600.0
2008-12-05 13:45:00,2.9,2.93,2.9,2.92,16600800.0,2.6334,2.6607,2.6334,2.6516,16600800.0
2008-12-05 13:50:00,2.92,2.95,2.92,2.94,17509600.0,2.6516,2.6788,2.6516,2.6697,17509600.0
2008-12-05 13:55:00,2.93,2.97,2.93,2.93,19192800.0,2.6607,2.697,2.6607,2.6607,19192800.0
2008-12-05 14:00:00,2.93,2.95,2.93,2.93,13187200.0,2.6607,2.6788,2.6607,2.6607,13187200.0
2008-12-05 14:05:00,2.94,2.95,2.9,2.9,10894400.0,2.6697,2.6788,2.6334,2.6334,10894400.0
2008-12-05 14:10:00,2.9,2.92,2.9,2.92,10679200.0,2.6334,2.6516,2.6334,2.6516,10679200.0
2008-12-05 14:15:00,2.92,2.93,2.89,2.91,13445600.0,2.6516,2.6607,2.6243,2.6425,13445600.0
2008-12-05 14:20:00,2.91,2.95,2.9,2.95,15206400.0,2.6425,2.6788,2.6334,2.6788,15206400.0
2008-12-05 14:25:00,2.95,2.96,2.92,2.92,11625600.0,2.6788,2.6879,2.6516,2.6516,11625600.0
2008-12-05 14:30:00,2.92,2.95,2.91,2.95,11288800.0,2.6516,2.6788,2.6425,2.6788,11288800.0
2008-12-05 14:35:00,2.95,2.98,2.94,2.98,14025600.0,2.6788,2.7061,2.6697,2.7061,14025600.0
2008-12-05 14:40:00,2.98,3.03,2.98,3.02,21264800.0,2.7061,2.7515,2.7061,2.7424,21264800.0
2008-12-05 14:45:00,3.02,3.09,3.02,3.08,26091200.0,2.7424,2.806,2.7424,2.7969,26091200.0
2008-12-05 14:50:00,3.08,3.09,3.05,3.05,23784000.0,2.7969,2.806,2.7696,2.7696,23784000.0
2008-12-05 14:55:00,3.05,3.08,3.05,3.06,21256000.0,2.7696,2.7969,2.7696,2.7787,21256000.0
2008-12-05 15:00:00,3.06,3.09,3.01,3.02,24349600.0,2.7787,2.806,2.7333,2.7424,24349600.0
2008-12-05 15:05:00,3.02,3.05,3.0,3.02,26240000.0,2.7424,2.7696,2.7242,2.7424,26240000.0
2008-12-05 15:10:00,3.02,3.06,3.01,3.05,21078400.0,2.7424,2.7787,2.7333,2.7696,21078400.0
2008-12-05 15:15:00,3.05,3.11,3.05,3.08,25198400.0,2.7696,2.8241,2.7696,2.7969,25198400.0
2008-12-05 15:20:00,3.08,3.08,3.04,3.07,18134400.0,2.7969,2.7969,2.7606,2.7878,18134400.0
2008-12-05 15:25:00,3.06,3.09,3.06,3.08,12674400.0,2.7787,2.806,2.7787,2.7969,12674400.0
2008-12-05 15:30:00,3.08,3.13,3.08,3.11,28052800.0,2.7969,2.8423,2.7969,2.8241,28052800.0
2008-12-05 15:35:00,3.11,3.14,3.09,3.13,21234400.0,2.8241,2.8514,2.806,2.8423,21234400.0
2008-12-05 15:40:00,3.13,3.15,3.1,3.13,26888000.0,2.8423,2.8604,2.815,2.8423,26888000.0
2008-12-05 15:45:00,3.13,3.15,3.11,3.13,28570400.0,2.8423,2.8604,2.8241,2.8423,28570400.0
2008-12-05 15:50:00,3.13,3.14,3.11,3.12,25623200.0,2.8423,2.8514,2.8241,2.8332,25623200.0
2008-12-05 15:55:00,3.12,3.16,3.12,3.14,36922400.0,2.8332,2.8695,2.8332,2.8514,36922400.0
2008-12-08 09:30:00,3.31,3.31,3.29,3.3,28098400.0,3.0057,3.0057,2.9876,2.9967,28098400.0
2008-12-08 09:35:00,3.3,3.34,3.29,3.33,30208800.0,2.9967,3.033,2.9876,3.0239,30208800.0
2008-12-08 09:40:00,3.33,3.37,3.33,3.37,23232000.0,3.0239,3.0602,3.0239,3.0602,23232000.0
2008-12-08 09:45:00,3.37,3.37,3.34,3.36,21692800.0,3.0602,3.0602,3.033,3.0511,21692800.0
2008-12-08 09:50:00,3.36,3.36,3.32,3.32,17597600.0,3.0511,3.0511,3.0148,3.0148,17597600.0
2008-12-08 09:55:00,3.32,3.33,3.3,3.31,13780000.0,3.0148,3.0239,2.9967,3.0057,13780000.0
2008-12-08 10:00:00,3.31,3.32,3.29,3.3,15314400.0,3.0057,3.0148,2.9876,2.9967,15314400.0
2008-12-08 10:05:00,3.3,3.35,3.3,3.34,18816800.0,2.9967,3.0421,2.9967,3.033,18816800.0
2008-12-08 10:10:00,3.34,3.34,3.31,3.32,16533600.0,3.033,3.033,3.0057,3.0148,16533600.0
2008-12-08 10:15:00,3.32,3.33,3.3,3.31,9629600.0,3.0148,3.0239,2.9967,3.0057,9629600.0
2008-12-08 10:20:00,3.31,3.34,3.31,3.34,11430400.0,3.0057,3.033,3.0057,3.033,11430400.0
2008-12-08 10:25:00,3.34,3.35,3.33,3.34,14116800.0,3.033,3.0421,3.0239,3.033,14116800.0
2008-12-08 10:30:00,3.34,3.36,3.33,3.36,11392000.0,3.033,3.0511,3.0239,3.0511,11392000.0
2008-12-08 10:35:00,3.36,3.37,3.34,3.37,9342400.0,3.0511,3.0602,3.033,3.0602,9342400.0
2008-12-08 10:40:00,3.37,3.38,3.36,3.38,17820800.0,3.0602,3.0693,3.0511,3.0693,17820800.0
2008-12-08 10:45:00,3.38,3.4,3.38,3.38,11015200.0,3.0693,3.0875,3.0693,3.0693,11015200.0
2008-12-08 10:50:00,3.39,3.39,3.38,3.38,9714400.0,3.0784,3.0784,3.0693,3.0693,9714400.0
2008-12-08 10:55:00,3.38,3.39,3.37,3.39,8272000.0,3.0693,3.0784,3.0602,3.0784,8272000.0
2008-12-08 11:00:00,3.38,3.4,3.38,3.39,8338400.0,3.0693,3.0875,3.0693,3.0784,8338400.0
2008-12-08 11:05:00,3.39,3.39,3.36,3.36,10261600.0,3.0784,3.0784,3.0511,3.0511,10261600.0
2008-12-08 11:10:00,3.36,3.38,3.36,3.36,5687200.0,3.0511,3.0693,3.0511,3.0511,5687200.0
2008-12-08 11:15:00,3.36,3.37,3.35,3.36,9572000.0,3.0511,3.0602,3.0421,3.0511,9572000.0
2008-12-08 11:20:00,3.36,3.37,3.36,3.36,7288000.0,3.0511,3.0602,3.0511,3.0511,7288000.0
2008-12-08 11:25:00,3.36,3.37,3.36,3.36,7026400.0,3.0511,3.0602,3.0511,3.0511,7026400.0
2008-12-08 11:30:00,3.36,3.38,3.36,3.37,9493600.0,3.0511,3.0693,3.0511,3.0602,9493600.0
2008-12-08 11:35:00,3.37,3.38,3.35,3.36,12028000.0,3.0602,3.0693,3.0421,3.0511,12028000.0
2008-12-08 11:40:00,3.35,3.36,3.33,3.33,10846400.0,3.0421,3.0511,3.0239,3.0239,10846400.0
2008-12-08 11:45:00,3.34,3.35,3.33,3.34,5782400.0,3.033,3.0421,3.0239,3.033,5782400.0
2008-12-08 11:50:00,3.34,3.34,3.32,3.32,5703200.0,3.033,3.033,3.0148,3.0148,5703200.0
2008-12-08 11:55:00,3.32,3.33,3.3,3.31,9542400.0,3.0148,3.0239,2.9967,3.0057,9542400.0
2008-12-08 12:00:00,3.31,3.33,3.31,3.33,7262400.0,3.0057,3.0239,3.0057,3.0239,7262400.0
2008-12-08 12:05:00,3.32,3.33,3.3,3.31,7468000.0,3.0148,3.0239,2.9967,3.0057,7468000.0
2008-12-08 12:10:00,3.3,3.31,3.29,3.31,8333600.0,2.9967,3.0057,2.9876,3.0057,8333600.0
2008-12-08 12:15:00,3.31,3.34,3.31,3.33,6050400.0,3.0057,3.033,3.0057,3.0239,6050400.0
2008-12-08 12:20:00,3.33,3.35,3.33,3.33,6701600.0,3.0239,3.0421,3.0239,3.0239,6701600.0
2008-12-08 12:25:00,3.33,3.35,3.33,3.34,6815200.0,3.0239,3.0421,3.0239,3.033,6815200.0
2008-12-08 12:30:00,3.34,3.35,3.33,3.34,5192800.0,3.033,3.0421,3.0239,3.033,5192800.0
2008-12-08 12:35:00,3.34,3.34,3.33,3.33,6366400.0,3.033,3.033,3.0239,3.0239,6366400.0
2008-12-08 12:40:00,3.33,3.33,3.33,3.33,2301600.0,3.0239,3.0239,3.0239,3.0239,2301600.0
2008-12-08 12:45:00,3.33,3.35,3.33,3.33,6891200.0,3.0239,3.0421,3.0239,3.0239,6891200.0
2008-12-08 12:50:00,3.33,3.34,3.3,3.3,8461600.0,3.0239,3.033,2.9967,2.9967,8461600.0
2008-12-08 12:55:00,3.3,3.32,3.3,3.31,6332000.0,2.9967,3.0148,2.9967,3.0057,6332000.0
2008-12-08 13:00:00,3.31,3.34,3.31,3.33,5262400.0,3.0057,3.033,3.0057,3.0239,5262400.0
2008-12-08 13:05:00,3.33,3.34,3.32,3.33,3492000.0,3.0239,3.033,3.0148,3.0239,3492000.0
2008-12-08 13:10:00,3.33,3.35,3.33,3.33,5782400.0,3.0239,3.0421,3.0239,3.0239,5782400.0
2008-12-08 13:15:00,3.33,3.33,3.3,3.31,7375200.0,3.0239,3.0239,2.9967,3.0057,7375200.0
2008-12-08 13:20:00,3.31,3.32,3.29,3.31,6668800.0,3.0057,3.0148,2.9876,3.0057,6668800.0
2008-12-08 13:25:00,3.31,3.33,3.31,3.32,10148800.0,3.0057,3.0239,3.0057,3.0148,10148800.0
2008-12-08 13:30:00,3.32,3.32,3.27,3.29,20871200.0,3.0148,3.0148,2.9694,2.9876,20871200.0
2008-12-08 13:35:00,3.29,3.3,3.27,3.3,13256000.0,2.9876,2.9967,2.9694,2.9967,13256000.0
2008-12-08 13:40:00,3.3,3.32,3.3,3.31,10023200.0,2.9967,3.0148,2.9967,3.0057,10023200.0
2008-12-08 13:45:00,3.31,3.31,3.29,3.29,5767200.0,3.0057,3.0057,2.9876,2.9876,5767200.0
2008-12-08 13:50:00,3.29,3.31,3.28,3.29,6673600.0,2.9876,3.0057,2.9785,2.9876,6673600.0
2008-12-08 13:55:00,3.29,3.31,3.27,3.3,10752800.0,2.9876,3.0057,2.9694,2.9967,10752800.0
2008-12-08 14:00:00,3.3,3.32,3.29,3.32,10105600.0,2.9967,3.0148,2.9876,3.0148,10105600.0
2008-12-08 14:05:00,3.32,3.34,3.32,3.33,12789600.0,3.0148,3.033,3.0148,3.0239,12789600.0
2008-12-08 14:10:00,3.33,3.35,3.33,3.34,11646400.0,3.0239,3.0421,3.0239,3.033,11646400.0
2008-12-08 14:15:00,3.34,3.35,3.33,3.34,8837600.0,3.033,3.0421,3.0239,3.033,8837600.0
2008-12-08 14:20:00,3.34,3.37,3.34,3.37,13139200.0,3.033,3.0602,3.033,3.0602,13139200.0
2008-12-08 14:25:00,3.37,3.38,3.35,3.36,10563200.0,3.0602,3.0693,3.0421,3.0511,10563200.0
2008-12-08 14:30:00,3.37,3.38,3.35,3.35,7871200.0,3.0602,3.0693,3.0421,3.0421,7871200.0
2008-12-08 14:35:00,3.35,3.37,3.34,3.36,7172000.0,3.0421,3.0602,3.033,3.0511,7172000.0
2008-12-08 14:40:00,3.36,3.39,3.36,3.37,10720800.0,3.0511,3.0784,3.0511,3.0602,10720800.0
2008-12-08 14:45:00,3.37,3.41,3.36,3.4,19787200.0,3.0602,3.0965,3.0511,3.0875,19787200.0
2008-12-08 14:50:00,3.4,3.4,3.39,3.4,11032800.0,3.0875,3.0875,3.0784,3.0875,11032800.0
2008-12-08 14:55:00,3.4,3.42,3.39,3.42,13744800.0,3.0875,3.1056,3.0784,3.1056,13744800.0
2008-12-08 15:00:00,3.42,3.42,3.4,3.42,13676000.0,3.1056,3.1056,3.0875,3.1056,13676000.0
2008-12-08 15:05:00,3.42,3.43,3.4,3.42,15125600.0,3.1056,3.1147,3.0875,3.1056,15125600.0
2008-12-08 15:10:00,3.42,3.44,3.42,3.43,20504000.0,3.1056,3.1238,3.1056,3.1147,20504000.0
2008-12-08 15:15:00,3.43,3.44,3.41,3.42,11629600.0,3.1147,3.1238,3.0965,3.1056,11629600.0
2008-12-08 15:20:00,3.42,3.44,3.41,3.41,13288000.0,3.1056,3.1238,3.0965,3.0965,13288000.0
2008-12-08 15:25:00,3.41,3.43,3.41,3.43,10685600.0,3.0965,3.1147,3.0965,3.1147,10685600.0
2008-12-08 15:30:00,3.43,3.44,3.42,3.44,13646400.0,3.1147,3.1238,3.1056,3.1238,13646400.0
2008-12-08 15:35:00,3.44,3.45,3.39,3.39,21011200.0,3.1238,3.1329,3.0784,3.0784,21011200.0
2008-12-08 15:40:00,3.39,3.42,3.39,3.39,24739200.0,3.0784,3.1056,3.0784,3.0784,24739200.0
2008-12-08 15:45:00,3.39,3.39,3.32,3.35,29827200.0,3.0784,3.0784,3.0148,3.0421,29827200.0
2008-12-08 15:50:00,3.35,3.39,3.35,3.38,23104000.0,3.0421,3.0784,3.0421,3.0693,23104000.0
2008-12-08 15:55:00,3.38,3.4,3.36,3.36,29300000.0,3.0693,3.0875,3.0511,3.0511,29300000.0
2008-12-09 09:30:00,3.3,3.3,3.26,3.28,13679200.0,2.9967,2.9967,2.9603,2.9785,13679200.0
2008-12-09 09:35:00,3.28,3.31,3.27,3.3,12186400.0,2.9785,3.0057,2.9694,2.9967,12186400.0
2008-12-09 09:40:00,3.3,3.33,3.28,3.32,10226400.0,2.9967,3.0239,2.9785,3.0148,10226400.0
2008-12-09 09:45:00,3.32,3.34,3.32,3.32,12155200.0,3.0148,3.033,3.0148,3.0148,12155200.0
2008-12-09 09:50:00,3.32,3.34,3.29,3.3,8639200.0,3.0148,3.033,2.9876,2.9967,8639200.0
2008-12-09 09:55:00,3.3,3.31,3.28,3.28,8683200.0,2.9967,3.0057,2.9785,2.9785,8683200.0
2008-12-09 10:00:00,3.28,3.34,3.28,3.34,12952800.0,2.9785,3.033,2.9785,3.033,12952800.0
2008-12-09 10:05:00,3.34,3.35,3.32,3.33,9227200.0,3.033,3.0421,3.0148,3.0239,9227200.0
2008-12-09 10:10:00,3.33,3.37,3.33,3.37,10774400.0,3.0239,3.0602,3.0239,3.0602,10774400.0
2008-12-09 10:15:00,3.37,3.39,3.37,3.39,14027200.0,3.0602,3.0784,3.0602,3.0784,14027200.0
2008-12-09 10:20:00,3.39,3.4,3.38,3.38,9912000.0,3.0784,3.0875,3.0693,3.0693,9912000.0
2008-12-09 10:25:00,3.38,3.39,3.37,3.37,7355200.0,3.0693,3.0784,3.0602,3.0602,7355200.0
2008-12-09 10:30:00,3.37,3.41,3.37,3.41,9147200.0,3.0602,3.0965,3.0602,3.0965,9147200.0
2008-12-09 10:35:00,3.41,3.42,3.39,3.4,10776800.0,3.0965,3.1056,3.0784,3.0875,10776800.0
2008-12-09 10:40:00,3.4,3.42,3.39,3.41,8976000.0,3.0875,3.1056,3.0784,3.0965,8976000.0
2008-12-09 10:45:00,3.41,3.43,3.41,3.41,11015200.0,3.0965,3.1147,3.0965,3.0965,11015200.0
2008-12-09 10:50:00,3.41,3.43,3.4,3.41,7523200.0,3.0965,3.1147,3.0875,3.0965,7523200.0
2008-12-09 10:55:00,3.41,3.43,3.4,3.41,10218400.0,3.0965,3.1147,3.0875,3.0965,10218400.0
2008-12-09 11:00:00,3.41,3.43,3.39,3.4,9152000.0,3.0965,3.1147,3.0784,3.0875,9152000.0
2008-12-09 11:05:00,3.4,3.4,3.38,3.39,9379200.0,3.0875,3.0875,3.0693,3.0784,9379200.0
2008-12-09 11:10:00,3.39,3.39,3.37,3.37,7404000.0,3.0784,3.0784,3.0602,3.0602,7404000.0
2008-12-09 11:15:00,3.37,3.38,3.36,3.36,11074400.0,3.0602,3.0693,3.0511,3.0511,11074400.0
2008-12-09 11:20:00,3.36,3.37,3.34,3.34,12192800.0,3.0511,3.0602,3.033,3.033,12192800.0
2008-12-09 11:25:00,3.34,3.36,3.33,3.33,6734400.0,3.033,3.0511,3.0239,3.0239,6734400.0
2008-12-09 11:30:00,3.33,3.36,3.33,3.35,7149600.0,3.0239,3.0511,3.0239,3.0421,7149600.0
2008-12-09 11:35:00,3.35,3.36,3.32,3.33,6982400.0,3.0421,3.0511,3.0148,3.0239,6982400.0
2008-12-09 11:40:00,3.33,3.36,3.33,3.35,8779200.0,3.0239,3.0511,3.0239,3.0421,8779200.0
2008-12-09 11:45:00,3.35,3.37,3.35,3.35,6014400.0,3.0421,3.0602,3.0421,3.0421,6014400.0
2008-12-09 11:50:00,3.35,3.38,3.35,3.37,8306400.0,3.0421,3.0693,3.0421,3.0602,8306400.0
2008-12-09 11:55:00,3.37,3.38,3.36,3.36,4704000.0,3.0602,3.0693,3.0511,3.0511,4704000.0
2008-12-09 12:00:00,3.36,3.38,3.35,3.37,9616800.0,3.0511,3.0693,3.0421,3.0602,9616800.0
2008-12-09 12:05:00,3.37,3.39,3.37,3.38,6930400.0,3.0602,3.0784,3.0602,3.0693,6930400.0
2008-12-09 12:10:00,3.38,3.39,3.37,3.39,4657600.0,3.0693,3.0784,3.0602,3.0784,4657600.0
2008-12-09 12:15:00,3.39,3.39,3.35,3.37,8972800.0,3.0784,3.0784,3.0421,3.0602,8972800.0
2008-12-09 12:20:00,3.37,3.37,3.33,3.35,6316000.0,3.0602,3.0602,3.0239,3.0421,6316000.0
2008-12-09 12:25:00,3.35,3.35,3.33,3.35,3712800.0,3.0421,3.0421,3.0239,3.0421,3712800.0
2008-12-09 12:30:00,3.35,3.37,3.35,3.36,12124800.0,3.0421,3.0602,3.0421,3.0511,12124800.0
2008-12-09 12:35:00,3.36,3.38,3.36,3.38,8788000.0,3.0511,3.0693,3.0511,3.0693,8788000.0
2008-12-09 12:40:00,3.38,3.39,3.37,3.38,9180800.0,3.0693,3.0784,3.0602,3.0693,9180800.0
2008-12-09 12:45:00,3.38,3.39,3.37,3.37,5900800.0,3.0693,3.0784,3.0602,3.0602,5900800.0
2008-12-09 12:50:00,3.37,3.38,3.37,3.38,3880800.0,3.0602,3.0693,3.0602,3.0693,3880800.0
2008-12-09 12:55:00,3.38,3.38,3.34,3.34,7636800.0,3.0693,3.0693,3.033,3.033,7636800.0
2008-12-09 13:00:00,3.35,3.35,3.32,3.34,6506400.0,3.0421,3.0421,3.0148,3.033,6506400.0
2008-12-09 13:05:00,3.34,3.36,3.34,3.35,5728800.0,3.033,3.0511,3.033,3.0421,5728800.0
2008-12-09 13:10:00,3.35,3.36,3.33,3.34,8048000.0,3.0421,3.0511,3.0239,3.033,8048000.0
2008-12-09 13:15:00,3.34,3.34,3.31,3.31,10512000.0,3.033,3.033,3.0057,3.0057,10512000.0
2008-12-09 13:20:00,3.31,3.32,3.3,3.32,5848800.0,3.0057,3.0148,2.9967,3.0148,5848800.0
2008-12-09 13:25:00,3.32,3.32,3.29,3.3,7634400.0,3.0148,3.0148,2.9876,2.9967,7634400.0
2008-12-09 13:30:00,3.3,3.31,3.28,3.29,8835200.0,2.9967,3.0057,2.9785,2.9876,8835200.0
2008-12-09 13:35:00,3.29,3.3,3.28,3.3,5698400.0,2.9876,2.9967,2.9785,2.9967,5698400.0
2008-12-09 13:40:00,3.3,3.31,3.29,3.29,6020800.0,2.9967,3.0057,2.9876,2.9876,6020800.0
2008-12-09 13:45:00,3.29,3.33,3.29,3.33,7385600.0,2.9876,3.0239,2.9876,3.0239,7385600.0
2008-12-09 13:50:00,3.33,3.33,3.3,3.3,5456000.0,3.0239,3.0239,2.9967,2.9967,5456000.0
2008-12-09 13:55:00,3.3,3.32,3.29,3.3,6631200.0,2.9967,3.0148,2.9876,2.9967,6631200.0
2008-12-09 14:00:00,3.3,3.3,3.26,3.27,10252000.0,2.9967,2.9967,2.9603,2.9694,10252000.0
2008-12-09 14:05:00,3.27,3.27,3.24,3.24,10160000.0,2.9694,2.9694,2.9422,2.9422,10160000.0
2008-12-09 14:10:00,3.24,3.26,3.23,3.24,9144000.0,2.9422,2.9603,2.9331,2.9422,9144000.0
2008-12-09 14:15:00,3.24,3.27,3.24,3.27,9172800.0,2.9422,2.9694,2.9422,2.9694,9172800.0
2008-12-09 14:20:00,3.26,3.27,3.22,3.23,14695200.0,2.9603,2.9694,2.924,2.9331,14695200.0
2008-12-09 14:25:00,3.23,3.23,3.21,3.22,8484800.0,2.9331,2.9331,2.9149,2.924,8484800.0
2008-12-09 14:30:00,3.22,3.22,3.2,3.21,8060800.0,2.924,2.924,2.9058,2.9149,8060800.0
2008-12-09 14:35:00,3.21,3.23,3.21,3.22,10978400.0,2.9149,2.9331,2.9149,2.924,10978400.0
2008-12-09 14:40:00,3.22,3.24,3.22,3.22,7200000.0,2.924,2.9422,2.924,2.924,7200000.0
2008-12-09 14:45:00,3.22,3.25,3.21,3.25,8288000.0,2.924,2.9512,2.9149,2.9512,8288000.0
2008-12-09 14:50:00,3.25,3.26,3.23,3.25,10077600.0,2.9512,2.9603,2.9331,2.9512,10077600.0
2008-12-09 14:55:00,3.25,3.29,3.25,3.29,15169600.0,2.9512,2.9876,2.9512,2.9876,15169600.0
2008-12-09 15:00:00,3.29,3.32,3.28,3.29,18366400.0,2.9876,3.0148,2.9785,2.9876,18366400.0
2008-12-09 15:05:00,3.29,3.31,3.27,3.3,12918400.0,2.9876,3.0057,2.9694,2.9967,12918400.0
2008-12-09 15:10:00,3.3,3.3,3.25,3.26,14013600.0,2.9967,2.9967,2.9512,2.9603,14013600.0
2008-12-09 15:15:00,3.26,3.29,3.25,3.29,9155200.0,2.9603,2.9876,2.9512,2.9876,9155200.0
2008-12-09 15:20:00,3.29,3.3,3.25,3.26,9857600.0,2.9876,2.9967,2.9512,2.9603,9857600.0
2008-12-09 15:25:00,3.27,3.27,3.22,3.22,13771200.0,2.9694,2.9694,2.924,2.924,13771200.0
2008-12-09 15:30:00,3.22,3.25,3.21,3.23,15256000.0,2.924,2.9512,2.9149,2.9331,15256000.0
2008-12-09 15:35:00,3.23,3.24,3.2,3.22,11709600.0,2.9331,2.9422,2.9058,2.924,11709600.0
2008-12-09 15:40:00,3.22,3.27,3.22,3.25,13718400.0,2.924,2.9694,2.924,2.9512,13718400.0
2008-12-09 15:45:00,3.25,3.26,3.22,3.23,9388800.0,2.9512,2.9603,2.924,2.9331,9388800.0
2008-12-09 15:50:00,3.23,3.25,3.22,3.23,13835200.0,2.9331,2.9512,2.924,2.9331,13835200.0
2008-12-09 15:55:00,3.23,3.24,3.21,3.23,14305600.0,2.9331,2.9422,2.9149,2.9331,14305600.0
2008-12-10 09:30:00,3.3,3.31,3.28,3.31,16400800.0,2.9967,3.0057,2.9785,3.0057,16400800.0
2008-12-10 09:35:00,3.31,3.32,3.29,3.29,15339200.0,3.0057,3.0148,2.9876,2.9876,15339200.0
2008-12-10 09:40:00,3.29,3.3,3.28,3.28,8497600.0,2.9876,2.9967,2.9785,2.9785,8497600.0
2008-12-10 09:45:00,3.28,3.3,3.27,3.28,9685600.0,2.9785,2.9967,2.9694,2.9785,9685600.0
2008-12-10 09:50:00,3.28,3.29,3.26,3.27,11013600.0,2.9785,2.9876,2.9603,2.9694,11013600.0
2008-12-10 09:55:00,3.27,3.27,3.26,3.26,13104000.0,2.9694,2.9694,2.9603,2.9603,13104000.0
2008-12-10 10:00:00,3.26,3.3,3.26,3.3,9519200.0,2.9603,2.9967,2.9603,2.9967,9519200.0
2008-12-10 10:05:00,3.3,3.3,3.28,3.29,13416800.0,2.9967,2.9967,2.9785,2.9876,13416800.0
2008-12-10 10:10:00,3.29,3.31,3.28,3.31,9040800.0,2.9876,3.0057,2.9785,3.0057,9040800.0
2008-12-10 10:15:00,3.31,3.34,3.31,3.34,14113600.0,3.0057,3.033,3.0057,3.033,14113600.0
2008-12-10 10:20:00,3.34,3.34,3.33,3.33,10098400.0,3.033,3.033,3.0239,3.0239,10098400.0
2008-12-10 10:25:00,3.33,3.33,3.32,3.32,9791200.0,3.0239,3.0239,3.0148,3.0148,9791200.0
2008-12-10 10:30:00,3.32,3.33,3.32,3.33,5232800.0,3.0148,3.0239,3.0148,3.0239,5232800.0
2008-12-10 10:35:00,3.33,3.33,3.3,3.32,13201600.0,3.0239,3.0239,2.9967,3.0148,13201600.0
2008-12-10 10:40:00,3.32,3.32,3.29,3.29,7262400.0,3.0148,3.0148,2.9876,2.9876,7262400.0
2008-12-10 10:45:00,3.29,3.29,3.28,3.29,6340800.0,2.9876,2.9876,2.9785,2.9876,6340800.0
2008-12-10 10:50:00,3.29,3.29,3.26,3.27,9040000.0,2.9876,2.9876,2.9603,2.9694,9040000.0
2008-12-10 10:55:00,3.27,3.29,3.26,3.28,8680800.0,2.9694,2.9876,2.9603,2.9785,8680800.0
2008-12-10 11:00:00,3.28,3.3,3.27,3.3,9717600.0,2.9785,2.9967,2.9694,2.9967,9717600.0
2008-12-10 11:05:00,3.3,3.3,3.28,3.28,10516800.0,2.9967,2.9967,2.9785,2.9785,10516800.0
2008-12-10 11:10:00,3.28,3.31,3.28,3.3,4401600.0,2.9785,3.0057,2.9785,2.9967,4401600.0
2008-12-10 11:15:00,3.3,3.33,3.3,3.33,9075200.0,2.9967,3.0239,2.9967,3.0239,9075200.0
2008-12-10 11:20:00,3.33,3.33,3.32,3.33,7164000.0,3.0239,3.0239,3.0148,3.0239,7164000.0
2008-12-10 11:25:00,3.33,3.33,3.31,3.32,5310400.0,3.0239,3.0239,3.0057,3.0148,5310400.0
2008-12-10 11:30:00,3.32,3.33,3.31,3.32,3912800.0,3.0148,3.0239,3.0057,3.0148,3912800.0
2008-12-10 11:35:00,3.32,3.32,3.3,3.31,7735200.0,3.0148,3.0148,2.9967,3.0057,7735200.0
2008-12-10 11:40:00,3.31,3.32,3.3,3.32,4772800.0,3.0057,3.0148,2.9967,3.0148,4772800.0
2008-12-10 11:45:00,3.32,3.35,3.32,3.34,9542400.0,3.0148,3.0421,3.0148,3.033,9542400.0
2008-12-10 11:50:00,3.34,3.36,3.34,3.34,7947200.0,3.033,3.0511,3.033,3.033,7947200.0
2008-12-10 11:55:00,3.34,3.35,3.33,3.34,5078400.0,3.033,3.0421,3.0239,3.033,5078400.0
2008-12-10 12:00:00,3.34,3.35,3.33,3.34,6472800.0,3.033,3.0421,3.0239,3.033,6472800.0
2008-12-10 12:05:00,3.34,3.35,3.33,3.34,6363200.0,3.033,3.0421,3.0239,3.033,6363200.0
2008-12-10 12:10:00,3.34,3.37,3.34,3.37,10616800.0,3.033,3.0602,3.033,3.0602,10616800.0
2008-12-10 12:15:00,3.37,3.37,3.34,3.35,8426400.0,3.0602,3.0602,3.033,3.0421,8426400.0
2008-12-10 12:20:00,3.34,3.35,3.3,3.31,15532800.0,3.033,3.0421,2.9967,3.0057,15532800.0
2008-12-10 12:25:00,3.31,3.32,3.3,3.3,7300000.0,3.0057,3.0148,2.9967,2.9967,7300000.0
2008-12-10 12:30:00,3.3,3.31,3.28,3.3,11473600.0,2.9967,3.0057,2.9785,2.9967,11473600.0
2008-12-10 12:35:00,3.3,3.31,3.28,3.3,6303200.0,2.9967,3.0057,2.9785,2.9967,6303200.0
2008-12-10 12:40:00,3.3,3.31,3.29,3.31,4547200.0,2.9967,3.0057,2.9876,3.0057,4547200.0
2008-12-10 12:45:00,3.31,3.31,3.29,3.3,4943200.0,3.0057,3.0057,2.9876,2.9967,4943200.0
2008-12-10 12:50:00,3.3,3.32,3.3,3.3,4031200.0,2.9967,3.0148,2.9967,2.9967,4031200.0
2008-12-10 12:55:00,3.29,3.3,3.28,3.29,5486400.0,2.9876,2.9967,2.9785,2.9876,5486400.0
2008-12-10 13:00:00,3.29,3.31,3.28,3.31,5330400.0,2.9876,3.0057,2.9785,3.0057,5330400.0
2008-12-10 13:05:00,3.31,3.31,3.3,3.3,2392800.0,3.0057,3.0057,2.9967,2.9967,2392800.0
2008-12-10 13:10:00,3.3,3.33,3.3,3.32,6291200.0,2.9967,3.0239,2.9967,3.0148,6291200.0
2008-12-10 13:15:00,3.32,3.34,3.32,3.33,5688000.0,3.0148,3.033,3.0148,3.0239,5688000.0
2008-12-10 13:20:00,3.33,3.33,3.32,3.32,2816000.0,3.0239,3.0239,3.0148,3.0148,2816000.0
2008-12-10 13:25:00,3.32,3.33,3.3,3.31,4767200.0,3.0148,3.0239,2.9967,3.0057,4767200.0
2008-12-10 13:30:00,3.31,3.31,3.29,3.29,6420000.0,3.0057,3.0057,2.9876,2.9876,6420000.0
2008-12-10 13:35:00,3.29,3.29,3.27,3.28,8525600.0,2.9876,2.9876,2.9694,2.9785,8525600.0
2008-12-10 13:40:00,3.28,3.28,3.26,3.27,8843200.0,2.9785,2.9785,2.9603,2.9694,8843200.0
2008-12-10 13:45:00,3.27,3.28,3.27,3.28,4381600.0,2.9694,2.9785,2.9694,2.9785,4381600.0
2008-12-10 13:50:00,3.28,3.28,3.23,3.25,17000000.0,2.9785,2.9785,2.9331,2.9512,17000000.0
2008-12-10 13:55:00,3.25,3.25,3.22,3.23,10686400.0,2.9512,2.9512,2.924,2.9331,10686400.0
2008-12-10 14:00:00,3.23,3.23,3.21,3.22,9291200.0,2.9331,2.9331,2.9149,2.924,9291200.0
2008-12-10 14:05:00,3.22,3.25,3.22,3.24,12040800.0,2.924,2.9512,2.924,2.9422,12040800.0
2008-12-10 14:10:00,3.24,3.26,3.24,3.25,10422400.0,2.9422,2.9603,2.9422,2.9512,10422400.0
2008-12-10 14:15:00,3.25,3.26,3.24,3.25,6182400.0,2.9512,2.9603,2.9422,2.9512,6182400.0
2008-12-10 14:20:00,3.25,3.25,3.2,3.22,17772000.0,2.9512,2.9512,2.9058,2.924,17772000.0
2008-12-10 14:25:00,3.22,3.23,3.22,3.23,11119200.0,2.924,2.9331,2.924,2.9331,11119200.0
2008-12-10 14:30:00,3.23,3.23,3.21,3.22,7942400.0,2.9331,2.9331,2.9149,2.924,7942400.0
2008-12-10 14:35:00,3.22,3.26,3.22,3.26,10417600.0,2.924,2.9603,2.924,2.9603,10417600.0
2008-12-10 14:40:00,3.26,3.27,3.25,3.27,9752800.0,2.9603,2.9694,2.9512,2.9694,9752800.0
2008-12-10 14:45:00,3.27,3.27,3.23,3.23,11846400.0,2.9694,2.9694,2.9331,2.9331,11846400.0
2008-12-10 14:50:00,3.23,3.27,3.22,3.26,12621600.0,2.9331,2.9694,2.924,2.9603,12621600.0
2008-12-10 14:55:00,3.26,3.27,3.24,3.26,9926400.0,2.9603,2.9694,2.9422,2.9603,9926400.0
2008-12-10 15:00:00,3.26,3.27,3.24,3.24,12124800.0,2.9603,2.9694,2.9422,2.9422,12124800.0
2008-12-10 15:05:00,3.24,3.28,3.24,3.28,16414400.0,2.9422,2.9785,2.9422,2.9785,16414400.0
2008-12-10 15:10:00,3.28,3.29,3.26,3.29,12975200.0,2.9785,2.9876,2.9603,2.9876,12975200.0
2008-12-10 15:15:00,3.29,3.3,3.28,3.28,11653600.0,2.9876,2.9967,2.9785,2.9785,11653600.0
2008-12-10 15:20:00,3.28,3.29,3.27,3.28,13610400.0,2.9785,2.9876,2.9694,2.9785,13610400.0
2008-12-10 15:25:00,3.28,3.31,3.27,3.3,12578400.0,2.9785,3.0057,2.9694,2.9967,12578400.0
2008-12-10 15:30:00,3.3,3.31,3.26,3.26,17388000.0,2.9967,3.0057,2.9603,2.9603,17388000.0
2008-12-10 15:35:00,3.26,3.28,3.25,3.25,10436800.0,2.9603,2.9785,2.9512,2.9512,10436800.0
2008-12-10 15:40:00,3.25,3.29,3.25,3.29,15734400.0,2.9512,2.9876,2.9512,2.9876,15734400.0
2008-12-10 15:45:00,3.29,3.31,3.28,3.3,14051200.0,2.9876,3.0057,2.9785,2.9967,14051200.0
2008-12-10 15:50:00,3.3,3.31,3.29,3.3,9207200.0,2.9967,3.0057,2.9876,2.9967,9207200.0
2008-12-10 15:55:00,3.3,3.32,3.29,3.3,15702400.0,2.9967,3.0148,2.9876,2.9967,15702400.0
2008-12-11 09:30:00,3.24,3.25,3.2,3.22,11996000.0,2.9422,2.9512,2.9058,2.924,11996000.0
2008-12-11 09:35:00,3.22,3.25,3.21,3.24,7476800.0,2.924,2.9512,2.9149,2.9422,7476800.0
2008-12-11 09:40:00,3.24,3.26,3.22,3.24,13958400.0,2.9422,2.9603,2.924,2.9422,13958400.0
2008-12-11 09:45:00,3.24,3.28,3.24,3.27,11623200.0,2.9422,2.9785,2.9422,2.9694,11623200.0
2008-12-11 09:50:00,3.27,3.29,3.27,3.27,10929600.0,2.9694,2.9876,2.9694,2.9694,10929600.0
2008-12-11 09:55:00,3.27,3.29,3.26,3.28,7285600.0,2.9694,2.9876,2.9603,2.9785,7285600.0
2008-12-11 10:00:00,3.28,3.29,3.27,3.28,5618400.0,2.9785,2.9876,2.9694,2.9785,5618400.0
2008-12-11 10:05:00,3.28,3.28,3.26,3.28,8751200.0,2.9785,2.9785,2.9603,2.9785,8751200.0
2008-12-11 10:10:00,3.28,3.3,3.27,3.29,11236800.0,2.9785,2.9967,2.9694,2.9876,11236800.0
2008-12-11 10:15:00,3.29,3.3,3.28,3.3,6953600.0,2.9876,2.9967,2.9785,2.9967,6953600.0
2008-12-11 10:20:00,3.3,3.34,3.3,3.33,15320800.0,2.9967,3.033,2.9967,3.0239,15320800.0
2008-12-11 10:25:00,3.33,3.33,3.31,3.32,16193600.0,3.0239,3.0239,3.0057,3.0148,16193600.0
2008-12-11 10:30:00,3.32,3.33,3.3,3.33,10475200.0,3.0148,3.0239,2.9967,3.0239,10475200.0
2008-12-11 10:35:00,3.33,3.34,3.31,3.31,5476800.0,3.0239,3.033,3.0057,3.0057,5476800.0
2008-12-11 10:40:00,3.31,3.32,3.29,3.31,7453600.0,3.0057,3.0148,2.9876,3.0057,7453600.0
2008-12-11 10:45:00,3.31,3.31,3.29,3.3,5137600.0,3.0057,3.0057,2.9876,2.9967,5137600.0
2008-12-11 10:50:00,3.3,3.3,3.29,3.3,4528800.0,2.9967,2.9967,2.9876,2.9967,4528800.0
2008-12-11 10:55:00,3.3,3.31,3.29,3.3,3607200.0,2.9967,3.0057,2.9876,2.9967,3607200.0
2008-12-11 11:00:00,3.3,3.3,3.28,3.29,3408000.0,2.9967,2.9967,2.9785,2.9876,3408000.0
2008-12-11 11:05:00,3.29,3.31,3.29,3.3,6684000.0,2.9876,3.0057,2.9876,2.9967,6684000.0
2008-12-11 11:10:00,3.3,3.32,3.3,3.32,6154400.0,2.9967,3.0148,2.9967,3.0148,6154400.0
2008-12-11 11:15:00,3.32,3.32,3.29,3.29,5013600.0,3.0148,3.0148,2.9876,2.9876,5013600.0
2008-12-11 11:20:00,3.3,3.31,3.28,3.28,5892800.0,2.9967,3.0057,2.9785,2.9785,5892800.0
2008-12-11 11:25:00,3.28,3.29,3.27,3.28,9394400.0,2.9785,2.9876,2.9694,2.9785,9394400.0
2008-12-11 11:30:00,3.28,3.29,3.27,3.28,3120000.0,2.9785,2.9876,2.9694,2.9785,3120000.0
2008-12-11 11:35:00,3.28,3.29,3.27,3.29,7589600.0,2.9785,2.9876,2.9694,2.9876,7589600.0
2008-12-11 11:40:00,3.29,3.31,3.28,3.3,5392800.0,2.9876,3.0057,2.9785,2.9967,5392800.0
2008-12-11 11:45:00,3.3,3.31,3.3,3.31,4363200.0,2.9967,3.0057,2.9967,3.0057,4363200.0
2008-12-11 11:50:00,3.31,3.32,3.3,3.3,4166400.0,3.0057,3.0148,2.9967,2.9967,4166400.0
2008-12-11 11:55:00,3.3,3.33,3.3,3.32,6710400.0,2.9967,3.0239,2.9967,3.0148,6710400.0
2008-12-11 12:00:00,3.32,3.35,3.31,3.33,10470400.0,3.0148,3.0421,3.0057,3.0239,10470400.0
2008-12-11 12:05:00,3.33,3.34,3.33,3.34,9004800.0,3.0239,3.033,3.0239,3.033,9004800.0
2008-12-11 12:10:00,3.33,3.34,3.32,3.32,6504800.0,3.0239,3.033,3.0148,3.0148,6504800.0
2008-12-11 12:15:00,3.32,3.33,3.32,3.33,8061600.0,3.0148,3.0239,3.0148,3.0239,8061600.0
2008-12-11 12:20:00,3.33,3.34,3.31,3.31,5922400.0,3.0239,3.033,3.0057,3.0057,5922400.0
2008-12-11 12:25:00,3.31,3.32,3.3,3.3,5297600.0,3.0057,3.0148,2.9967,2.9967,5297600.0
2008-12-11 12:30:00,3.3,3.32,3.3,3.31,2541600.0,2.9967,3.0148,2.9967,3.0057,2541600.0
2008-12-11 12:35:00,3.31,3.33,3.3,3.3,6284000.0,3.0057,3.0239,2.9967,2.9967,6284000.0
2008-12-11 12:40:00,3.3,3.32,3.3,3.31,4430400.0,2.9967,3.0148,2.9967,3.0057,4430400.0
2008-12-11 12:45:00,3.32,3.32,3.31,3.31,3610400.0,3.0148,3.0148,3.0057,3.0057,3610400.0
2008-12-11 12:50:00,3.31,3.33,3.31,3.32,7019200.0,3.0057,3.0239,3.0057,3.0148,7019200.0
2008-12-11 12:55:00,3.32,3.34,3.32,3.33,9831200.0,3.0148,3.033,3.0148,3.0239,9831200.0
2008-12-11 13:00:00,3.33,3.34,3.32,3.33,4142400.0,3.0239,3.033,3.0148,3.0239,4142400.0
2008-12-11 13:05:00,3.33,3.33,3.31,3.31,4212000.0,3.0239,3.0239,3.0057,3.0057,4212000.0
2008-12-11 13:10:00,3.31,3.32,3.29,3.3,5880000.0,3.0057,3.0148,2.9876,2.9967,5880000.0
2008-12-11 13:15:00,3.29,3.3,3.29,3.3,6034400.0,2.9876,2.9967,2.9876,2.9967,6034400.0
2008-12-11 13:20:00,3.3,3.3,3.27,3.28,14272000.0,2.9967,2.9967,2.9694,2.9785,14272000.0
2008-12-11 13:25:00,3.29,3.29,3.28,3.28,3825600.0,2.9876,2.9876,2.9785,2.9785,3825600.0
2008-12-11 13:30:00,3.29,3.29,3.28,3.29,4180000.0,2.9876,2.9876,2.9785,2.9876,4180000.0
2008-12-11 13:35:00,3.29,3.29,3.28,3.29,5058400.0,2.9876,2.9876,2.9785,2.9876,5058400.0
2008-12-11 13:40:00,3.29,3.3,3.29,3.29,3197600.0,2.9876,2.9967,2.9876,2.9876,3197600.0
2008-12-11 13:45:00,3.29,3.3,3.28,3.28,4810400.0,2.9876,2.9967,2.9785,2.9785,4810400.0
2008-12-11 13:50:00,3.29,3.29,3.28,3.28,3999200.0,2.9876,2.9876,2.9785,2.9785,3999200.0
2008-12-11 13:55:00,3.28,3.28,3.25,3.26,8166400.0,2.9785,2.9785,2.9512,2.9603,8166400.0
2008-12-11 14:00:00,3.26,3.28,3.26,3.27,2677600.0,2.9603,2.9785,2.9603,2.9694,2677600.0
2008-12-11 14:05:00,3.27,3.28,3.26,3.26,2786400.0,2.9694,2.9785,2.9603,2.9603,2786400.0
2008-12-11 14:10:00,3.26,3.27,3.25,3.25,4600800.0,2.9603,2.9694,2.9512,2.9512,4600800.0
2008-12-11 14:15:00,3.25,3.26,3.24,3.26,4399200.0,2.9512,2.9603,2.9422,2.9603,4399200.0
2008-12-11 14:20:00,3.26,3.26,3.24,3.24,5361600.0,2.9603,2.9603,2.9422,2.9422,5361600.0
2008-12-11 14:25:00,3.24,3.25,3.23,3.25,4747200.0,2.9422,2.9512,2.9331,2.9512,4747200.0
2008-12-11 14:30:00,3.25,3.27,3.24,3.27,7810400.0,2.9512,2.9694,2.9422,2.9694,7810400.0
2008-12-11 14:35:00,3.27,3.27,3.24,3.25,5500800.0,2.9694,2.9694,2.9422,2.9512,5500800.0
2008-12-11 14:40:00,3.25,3.25,3.22,3.22,7297600.0,2.9512,2.9512,2.924,2.924,7297600.0
2008-12-11 14:45:00,3.22,3.23,3.21,3.21,12748000.0,2.924,2.9331,2.9149,2.9149,12748000.0
2008-12-11 14:50:00,3.21,3.23,3.18,3.18,13524800.0,2.9149,2.9331,2.8877,2.8877,13524800.0
2008-12-11 14:55:00,3.18,3.19,3.15,3.16,18580000.0,2.8877,2.8968,2.8604,2.8695,18580000.0
2008-12-11 15:00:00,3.16,3.16,3.14,3.16,26516800.0,2.8695,2.8695,2.8514,2.8695,26516800.0
2008-12-11 15:05:00,3.15,3.16,3.13,3.15,16311200.0,2.8604,2.8695,2.8423,2.8604,16311200.0
2008-12-11 15:10:00,3.15,3.15,3.12,3.14,18615200.0,2.8604,2.8604,2.8332,2.8514,18615200.0
2008-12-11 15:15:00,3.14,3.14,3.11,3.12,16399200.0,2.8514,2.8514,2.8241,2.8332,16399200.0
2008-12-11 15:20:00,3.12,3.14,3.11,3.12,14084000.0,2.8332,2.8514,2.8241,2.8332,14084000.0
2008-12-11 15:25:00,3.12,3.14,3.12,3.14,12549600.0,2.8332,2.8514,2.8332,2.8514,12549600.0
2008-12-11 15:30:00,3.14,3.15,3.09,3.1,17344800.0,2.8514,2.8604,2.806,2.815,17344800.0
2008-12-11 15:35:00,3.1,3.11,3.09,3.09,15093600.0,2.815,2.8241,2.806,2.806,15093600.0
2008-12-11 15:40:00,3.09,3.12,3.08,3.12,16438400.0,2.806,2.8332,2.7969,2.8332,16438400.0
2008-12-11 15:45:00,3.12,3.14,3.12,3.12,14428800.0,2.8332,2.8514,2.8332,2.8332,14428800.0
2008-12-11 15:50:00,3.12,3.15,3.11,3.13,15012000.0,2.8332,2.8604,2.8241,2.8423,15012000.0
2008-12-11 15:55:00,3.14,3.14,3.12,3.12,20336800.0,2.8514,2.8514,2.8332,2.8332,20336800.0
2008-12-12 09:30:00,2.95,2.98,2.93,2.98,20949600.0,2.6788,2.7061,2.6607,2.7061,20949600.0
2008-12-12 09:35:00,2.97,3.03,2.97,3.0,32191200.0,2.697,2.7515,2.697,2.7242,32191200.0
2008-12-12 09:40:00,3.0,3.02,2.98,3.01,14806400.0,2.7242,2.7424,2.7061,2.7333,14806400.0
2008-12-12 09:45:00,3.01,3.02,2.98,3.0,11148800.0,2.7333,2.7424,2.7061,2.7242,11148800.0
2008-12-12 09:50:00,3.0,3.04,3.0,3.03,19255200.0,2.7242,2.7606,2.7242,2.7515,19255200.0
2008-12-12 09:55:00,3.03,3.07,3.01,3.05,17316800.0,2.7515,2.7878,2.7333,2.7696,17316800.0
2008-12-12 10:00:00,3.05,3.07,3.04,3.07,10483200.0,2.7696,2.7878,2.7606,2.7878,10483200.0
2008-12-12 10:05:00,3.07,3.08,3.03,3.04,10886400.0,2.7878,2.7969,2.7515,2.7606,10886400.0
2008-12-12 10:10:00,3.04,3.05,3.02,3.03,10380000.0,2.7606,2.7696,2.7424,2.7515,10380000.0
2008-12-12 10:15:00,3.03,3.03,3.0,3.01,11723200.0,2.7515,2.7515,2.7242,2.7333,11723200.0
2008-12-12 10:20:00,3.01,3.04,3.01,3.02,12225600.0,2.7333,2.7606,2.7333,2.7424,12225600.0
2008-12-12 10:25:00,3.02,3.04,3.02,3.04,6808000.0,2.7424,2.7606,2.7424,2.7606,6808000.0
2008-12-12 10:30:00,3.04,3.04,2.99,3.0,11132800.0,2.7606,2.7606,2.7151,2.7242,11132800.0
2008-12-12 10:35:00,3.0,3.02,3.0,3.02,6588800.0,2.7242,2.7424,2.7242,2.7424,6588800.0
2008-12-12 10:40:00,3.02,3.05,3.01,3.05,8211200.0,2.7424,2.7696,2.7333,2.7696,8211200.0
2008-12-12 10:45:00,3.04,3.05,3.02,3.03,8724800.0,2.7606,2.7696,2.7424,2.7515,8724800.0
2008-12-12 10:50:00,3.03,3.07,3.03,3.07,10051200.0,2.7515,2.7878,2.7515,2.7878,10051200.0
2008-12-12 10:55:00,3.08,3.1,3.07,3.09,14442400.0,2.7969,2.815,2.7878,2.806,14442400.0
2008-12-12 11:00:00,3.09,3.09,3.07,3.09,7197600.0,2.806,2.806,2.7878,2.806,7197600.0
2008-12-12 11:05:00,3.09,3.11,3.08,3.11,7568000.0,2.806,2.8241,2.7969,2.8241,7568000.0
2008-12-12 11:10:00,3.11,3.11,3.07,3.08,7226400.0,2.8241,2.8241,2.7878,2.7969,7226400.0
2008-12-12 11:15:00,3.08,3.08,3.06,3.07,5848800.0,2.7969,2.7969,2.7787,2.7878,5848800.0
2008-12-12 11:20:00,3.07,3.08,3.06,3.07,6370400.0,2.7878,2.7969,2.7787,2.7878,6370400.0
2008-12-12 11:25:00,3.07,3.08,3.05,3.06,6251200.0,2.7878,2.7969,2.7696,2.7787,6251200.0
2008-12-12 11:30:00,3.06,3.07,3.05,3.06,6722400.0,2.7787,2.7878,2.7696,2.7787,6722400.0
2008-12-12 11:35:00,3.06,3.07,3.03,3.04,7107200.0,2.7787,2.7878,2.7515,2.7606,7107200.0
2008-12-12 11:40:00,3.03,3.04,3.01,3.03,8569600.0,2.7515,2.7606,2.7333,2.7515,8569600.0
2008-12-12 11:45:00,3.03,3.04,3.02,3.04,6411200.0,2.7515,2.7606,2.7424,2.7606,6411200.0
2008-12-12 11:50:00,3.04,3.05,3.03,3.05,4804000.0,2.7606,2.7696,2.7515,2.7696,4804000.0
2008-12-12 11:55:00,3.05,3.05,3.03,3.04,4351200.0,2.7696,2.7696,2.7515,2.7606,4351200.0
2008-12-12 12:00:00,3.04,3.07,3.04,3.07,8516800.0,2.7606,2.7878,2.7606,2.7878,8516800.0
2008-12-12 12:05:00,3.07,3.08,3.06,3.07,5308000.0,2.7878,2.7969,2.7787,2.7878,5308000.0
2008-12-12 12:10:00,3.07,3.08,3.06,3.06,5172000.0,2.7878,2.7969,2.7787,2.7787,5172000.0
2008-12-12 12:15:00,3.06,3.07,3.05,3.07,4209600.0,2.7787,2.7878,2.7696,2.7878,4209600.0
2008-12-12 12:20:00,3.07,3.09,3.07,3.09,7844000.0,2.7878,2.806,2.7878,2.806,7844000.0
2008-12-12 12:25:00,3.09,3.09,3.07,3.08,4472800.0,2.806,2.806,2.7878,2.7969,4472800.0
2008-12-12 12:30:00,3.08,3.1,3.07,3.1,5200000.0,2.7969,2.815,2.7878,2.815,5200000.0
2008-12-12 12:35:00,3.1,3.13,3.1,3.12,8825600.0,2.815,2.8423,2.815,2.8332,8825600.0
2008-12-12 12:40:00,3.12,3.13,3.11,3.11,6762400.0,2.8332,2.8423,2.8241,2.8241,6762400.0
2008-12-12 12:45:00,3.11,3.13,3.11,3.11,8311200.0,2.8241,2.8423,2.8241,2.8241,8311200.0
2008-12-12 12:50:00,3.12,3.16,3.11,3.16,9296800.0,2.8332,2.8695,2.8241,2.8695,9296800.0
2008-12-12 12:55:00,3.16,3.17,3.15,3.15,13041600.0,2.8695,2.8786,2.8604,2.8604,13041600.0
2008-12-12 13:00:00,3.15,3.17,3.15,3.15,9964000.0,2.8604,2.8786,2.8604,2.8604,9964000.0
2008-12-12 13:05:00,3.15,3.15,3.13,3.14,12037600.0,2.8604,2.8604,2.8423,2.8514,12037600.0
2008-12-12 13:10:00,3.14,3.14,3.11,3.12,9504000.0,2.8514,2.8514,2.8241,2.8332,9504000.0
2008-12-12 13:15:00,3.12,3.14,3.11,3.12,4665600.0,2.8332,2.8514,2.8241,2.8332,4665600.0
2008-12-12 13:20:00,3.12,3.13,3.11,3.13,3050400.0,2.8332,2.8423,2.8241,2.8423,3050400.0
2008-12-12 13:25:00,3.13,3.13,3.09,3.11,10636800.0,2.8423,2.8423,2.806,2.8241,10636800.0
2008-12-12 13:30:00,3.11,3.11,3.09,3.09,6639200.0,2.8241,2.8241,2.806,2.806,6639200.0
2008-12-12 13:35:00,3.09,3.09,3.07,3.08,9539200.0,2.806,2.806,2.7878,2.7969,9539200.0
2008-12-12 13:40:00,3.08,3.08,3.05,3.06,12054400.0,2.7969,2.7969,2.7696,2.7787,12054400.0
2008-12-12 13:45:00,3.06,3.07,3.06,3.07,7514400.0,2.7787,2.7878,2.7787,2.7878,7514400.0
2008-12-12 13:50:00,3.06,3.07,3.05,3.07,6504800.0,2.7787,2.7878,2.7696,2.7878,6504800.0
2008-12-12 13:55:00,3.07,3.08,3.06,3.07,6180800.0,2.7878,2.7969,2.7787,2.7878,6180800.0
2008-12-12 14:00:00,3.07,3.11,3.07,3.11,9408800.0,2.7878,2.8241,2.7878,2.8241,9408800.0
2008-12-12 14:05:00,3.11,3.13,3.11,3.11,8024800.0,2.8241,2.8423,2.8241,2.8241,8024800.0
2008-12-12 14:10:00,3.11,3.13,3.1,3.11,8155200.0,2.8241,2.8423,2.815,2.8241,8155200.0
2008-12-12 14:15:00,3.11,3.13,3.08,3.08,8845600.0,2.8241,2.8423,2.7969,2.7969,8845600.0
2008-12-12 14:20:00,3.08,3.08,3.05,3.08,11276000.0,2.7969,2.7969,2.7696,2.7969,11276000.0
2008-12-12 14:25:00,3.08,3.09,3.05,3.08,5218400.0,2.7969,2.806,2.7696,2.7969,5218400.0
2008-12-12 14:30:00,3.08,3.08,3.03,3.05,10692000.0,2.7969,2.7969,2.7515,2.7696,10692000.0
2008-12-12 14:35:00,3.05,3.1,3.04,3.09,11624800.0,2.7696,2.815,2.7606,2.806,11624800.0
2008-12-12 14:40:00,3.09,3.11,3.09,3.1,7748000.0,2.806,2.8241,2.806,2.815,7748000.0
2008-12-12 14:45:00,3.1,3.11,3.08,3.11,9720000.0,2.815,2.8241,2.7969,2.8241,9720000.0
2008-12-12 14:50:00,3.11,3.16,3.11,3.14,21879200.0,2.8241,2.8695,2.8241,2.8514,21879200.0
2008-12-12 14:55:00,3.13,3.15,3.12,3.15,16030400.0,2.8423,2.8604,2.8332,2.8604,16030400.0
2008-12-12 15:00:00,3.15,3.19,3.15,3.16,21764000.0,2.8604,2.8968,2.8604,2.8695,21764000.0
2008-12-12 15:05:00,3.16,3.17,3.13,3.14,18388000.0,2.8695,2.8786,2.8423,2.8514,18388000.0
2008-12-12 15:10:00,3.14,3.14,3.11,3.13,15960800.0,2.8514,2.8514,2.8241,2.8423,15960800.0
2008-12-12 15:15:00,3.13,3.15,3.1,3.1,16115200.0,2.8423,2.8604,2.815,2.815,16115200.0
2008-12-12 15:20:00,3.1,3.15,3.1,3.12,12823200.0,2.815,2.8604,2.815,2.8332,12823200.0
2008-12-12 15:25:00,3.12,3.14,3.1,3.14,10675200.0,2.8332,2.8514,2.815,2.8514,10675200.0
2008-12-12 15:30:00,3.14,3.14,3.1,3.12,11527200.0,2.8514,2.8514,2.815,2.8332,11527200.0
2008-12-12 15:35:00,3.12,3.15,3.1,3.14,15917600.0,2.8332,2.8604,2.815,2.8514,15917600.0
2008-12-12 15:40:00,3.14,3.16,3.13,3.14,12648800.0,2.8514,2.8695,2.8423,2.8514,12648800.0
2008-12-12 15:45:00,3.14,3.15,3.1,3.13,10516800.0,2.8514,2.8604,2.815,2.8423,10516800.0
2008-12-12 15:50:00,3.13,3.14,3.12,3.12,12364000.0,2.8423,2.8514,2.8332,2.8332,12364000.0
2008-12-12 15:55:00,3.13,3.17,3.09,3.15,22436000.0,2.8423,2.8786,2.806,2.8604,22436000.0
2008-12-15 09:30:00,3.2,3.21,3.18,3.18,6904800.0,2.9058,2.9149,2.8877,2.8877,6904800.0
2008-12-15 09:35:00,3.19,3.19,3.16,3.17,6531200.0,2.8968,2.8968,2.8695,2.8786,6531200.0
2008-12-15 09:40:00,3.17,3.18,3.15,3.17,6644800.0,2.8786,2.8877,2.8604,2.8786,6644800.0
2008-12-15 09:45:00,3.16,3.19,3.16,3.18,5549600.0,2.8695,2.8968,2.8695,2.8877,5549600.0
2008-12-15 09:50:00,3.18,3.18,3.14,3.14,8244800.0,2.8877,2.8877,2.8514,2.8514,8244800.0
2008-12-15 09:55:00,3.14,3.14,3.12,3.12,7442400.0,2.8514,2.8514,2.8332,2.8332,7442400.0
2008-12-15 10:00:00,3.13,3.13,3.11,3.11,7240000.0,2.8423,2.8423,2.8241,2.8241,7240000.0
2008-12-15 10:05:00,3.11,3.13,3.1,3.11,8132000.0,2.8241,2.8423,2.815,2.8241,8132000.0
2008-12-15 10:10:00,3.11,3.12,3.1,3.11,5883200.0,2.8241,2.8332,2.815,2.8241,5883200.0
2008-12-15 10:15:00,3.11,3.12,3.1,3.11,6682400.0,2.8241,2.8332,2.815,2.8241,6682400.0
2008-12-15 10:20:00,3.11,3.11,3.08,3.09,8176000.0,2.8241,2.8241,2.7969,2.806,8176000.0
2008-12-15 10:25:00,3.09,3.11,3.09,3.1,10318400.0,2.806,2.8241,2.806,2.815,10318400.0
2008-12-15 10:30:00,3.1,3.12,3.09,3.11,8392800.0,2.815,2.8332,2.806,2.8241,8392800.0
2008-12-15 10:35:00,3.11,3.12,3.09,3.11,8871200.0,2.8241,2.8332,2.806,2.8241,8871200.0
2008-12-15 10:40:00,3.11,3.12,3.1,3.1,5904000.0,2.8241,2.8332,2.815,2.815,5904000.0
2008-12-15 10:45:00,3.1,3.11,3.07,3.07,8516800.0,2.815,2.8241,2.7878,2.7878,8516800.0
2008-12-15 10:50:00,3.07,3.08,3.07,3.07,7676000.0,2.7878,2.7969,2.7878,2.7878,7676000.0
2008-12-15 10:55:00,3.07,3.08,3.06,3.07,7254400.0,2.7878,2.7969,2.7787,2.7878,7254400.0
2008-12-15 11:00:00,3.07,3.07,3.06,3.06,4939200.0,2.7878,2.7878,2.7787,2.7787,4939200.0
2008-12-15 11:05:00,3.06,3.08,3.05,3.08,9507200.0,2.7787,2.7969,2.7696,2.7969,9507200.0
2008-12-15 11:10:00,3.08,3.09,3.06,3.09,6496800.0,2.7969,2.806,2.7787,2.806,6496800.0
2008-12-15 11:15:00,3.09,3.09,3.07,3.07,7754400.0,2.806,2.806,2.7878,2.7878,7754400.0
2008-12-15 11:20:00,3.07,3.1,3.07,3.08,9045600.0,2.7878,2.815,2.7878,2.7969,9045600.0
2008-12-15 11:25:00,3.08,3.09,3.08,3.09,3669600.0,2.7969,2.806,2.7969,2.806,3669600.0
2008-12-15 11:30:00,3.09,3.1,3.08,3.08,5510400.0,2.806,2.815,2.7969,2.7969,5510400.0
2008-12-15 11:35:00,3.08,3.09,3.07,3.07,4846400.0,2.7969,2.806,2.7878,2.7878,4846400.0
2008-12-15 11:40:00,3.07,3.09,3.07,3.09,5077600.0,2.7878,2.806,2.7878,2.806,5077600.0
2008-12-15 11:45:00,3.09,3.1,3.08,3.1,5338400.0,2.806,2.815,2.7969,2.815,5338400.0
2008-12-15 11:50:00,3.1,3.11,3.09,3.1,6439200.0,2.815,2.8241,2.806,2.815,6439200.0
2008-12-15 11:55:00,3.1,3.11,3.09,3.1,3643200.0,2.815,2.8241,2.806,2.815,3643200.0
2008-12-15 12:00:00,3.1,3.1,3.08,3.09,6592000.0,2.815,2.815,2.7969,2.806,6592000.0
2008-12-15 12:05:00,3.09,3.11,3.09,3.11,5820800.0,2.806,2.8241,2.806,2.8241,5820800.0
2008-12-15 12:10:00,3.11,3.12,3.1,3.11,4785600.0,2.8241,2.8332,2.815,2.8241,4785600.0
2008-12-15 12:15:00,3.11,3.12,3.1,3.11,5498400.0,2.8241,2.8332,2.815,2.8241,5498400.0
2008-12-15 12:20:00,3.11,3.12,3.11,3.12,5308000.0,2.8241,2.8332,2.8241,2.8332,5308000.0
2008-12-15 12:25:00,3.12,3.12,3.11,3.12,3288000.0,2.8332,2.8332,2.8241,2.8332,3288000.0
2008-12-15 12:30:00,3.12,3.12,3.1,3.1,6105600.0,2.8332,2.8332,2.815,2.815,6105600.0
2008-12-15 12:35:00,3.1,3.11,3.09,3.09,4563200.0,2.815,2.8241,2.806,2.806,4563200.0
2008-12-15 12:40:00,3.09,3.09,3.08,3.08,3691200.0,2.806,2.806,2.7969,2.7969,3691200.0
2008-12-15 12:45:00,3.08,3.09,3.07,3.08,2909600.0,2.7969,2.806,2.7878,2.7969,2909600.0
2008-12-15 12:50:00,3.08,3.08,3.07,3.08,3231200.0,2.7969,2.7969,2.7878,2.7969,3231200.0
2008-12-15 12:55:00,3.08,3.09,3.07,3.08,3121600.0,2.7969,2.806,2.7878,2.7969,3121600.0
2008-12-15 13:00:00,3.08,3.09,3.06,3.06,7710400.0,2.7969,2.806,2.7787,2.7787,7710400.0
2008-12-15 13:05:00,3.06,3.06,3.03,3.04,11063200.0,2.7787,2.7787,2.7515,2.7606,11063200.0
2008-12-15 13:10:00,3.04,3.05,3.04,3.05,6662400.0,2.7606,2.7696,2.7606,2.7696,6662400.0
2008-12-15 13:15:00,3.05,3.05,3.04,3.05,2837600.0,2.7696,2.7696,2.7606,2.7696,2837600.0
2008-12-15 13:20:00,3.05,3.07,3.05,3.06,6425600.0,2.7696,2.7878,2.7696,2.7787,6425600.0
2008-12-15 13:25:00,3.06,3.08,3.06,3.07,8302400.0,2.7787,2.7969,2.7787,2.7878,8302400.0
2008-12-15 13:30:00,3.07,3.09,3.07,3.08,3024000.0,2.7878,2.806,2.7878,2.7969,3024000.0
2008-12-15 13:35:00,3.09,3.09,3.08,3.08,2555200.0,2.806,2.806,2.7969,2.7969,2555200.0
2008-12-15 13:40:00,3.08,3.1,3.08,3.08,4603200.0,2.7969,2.815,2.7969,2.7969,4603200.0
2008-12-15 13:45:00,3.08,3.1,3.08,3.09,4652800.0,2.7969,2.815,2.7969,2.806,4652800.0
2008-12-15 13:50:00,3.09,3.09,3.07,3.08,4244000.0,2.806,2.806,2.7878,2.7969,4244000.0
2008-12-15 13:55:00,3.08,3.08,3.07,3.08,5024800.0,2.7969,2.7969,2.7878,2.7969,5024800.0
2008-12-15 14:00:00,3.08,3.1,3.07,3.09,5866400.0,2.7969,2.815,2.7878,2.806,5866400.0
2008-12-15 14:05:00,3.09,3.09,3.08,3.09,2832800.0,2.806,2.806,2.7969,2.806,2832800.0
2008-12-15 14:10:00,3.09,3.09,3.06,3.06,8188800.0,2.806,2.806,2.7787,2.7787,8188800.0
2008-12-15 14:15:00,3.06,3.07,3.06,3.07,3530400.0,2.7787,2.7878,2.7787,2.7878,3530400.0
2008-12-15 14:20:00,3.07,3.09,3.07,3.08,4074400.0,2.7878,2.806,2.7878,2.7969,4074400.0
2008-12-15 14:25:00,3.08,3.09,3.06,3.06,2958400.0,2.7969,2.806,2.7787,2.7787,2958400.0
2008-12-15 14:30:00,3.06,3.08,3.05,3.08,3265600.0,2.7787,2.7969,2.7696,2.7969,3265600.0
2008-12-15 14:35:00,3.08,3.09,3.06,3.07,4713600.0,2.7969,2.806,2.7787,2.7878,4713600.0
2008-12-15 14:40:00,3.07,3.08,3.05,3.05,6785600.0,2.7878,2.7969,2.7696,2.7696,6785600.0
2008-12-15 14:45:00,3.05,3.06,3.05,3.06,6051200.0,2.7696,2.7787,2.7696,2.7787,6051200.0
2008-12-15 14:50:00,3.06,3.07,3.05,3.05,2302400.0,2.7787,2.7878,2.7696,2.7696,2302400.0
2008-12-15 14:55:00,3.05,3.05,3.04,3.04,7040000.0,2.7696,2.7696,2.7606,2.7606,7040000.0
2008-12-15 15:00:00,3.04,3.05,3.03,3.04,5712000.0,2.7606,2.7696,2.7515,2.7606,5712000.0
2008-12-15 15:05:00,3.04,3.05,3.04,3.04,4642400.0,2.7606,2.7696,2.7606,2.7606,4642400.0
2008-12-15 15:10:00,3.04,3.04,3.01,3.02,8504800.0,2.7606,2.7606,2.7333,2.7424,8504800.0
2008-12-15 15:15:00,3.02,3.02,3.0,3.0,6111200.0,2.7424,2.7424,2.7242,2.7242,6111200.0
2008-12-15 15:20:00,3.01,3.02,3.0,3.02,8200000.0,2.7333,2.7424,2.7242,2.7424,8200000.0
2008-12-15 15:25:00,3.02,3.03,3.01,3.03,8017600.0,2.7424,2.7515,2.7333,2.7515,8017600.0
2008-12-15 15:30:00,3.03,3.04,3.01,3.04,7436800.0,2.7515,2.7606,2.7333,2.7606,7436800.0
2008-12-15 15:35:00,3.04,3.1,3.04,3.08,23417600.0,2.7606,2.815,2.7606,2.7969,23417600.0
2008-12-15 15:40:00,3.08,3.12,3.07,3.1,19684800.0,2.7969,2.8332,2.7878,2.815,19684800.0
2008-12-15 15:45:00,3.1,3.13,3.09,3.1,14344800.0,2.815,2.8423,2.806,2.815,14344800.0
2008-12-15 15:50:00,3.1,3.11,3.06,3.07,15504000.0,2.815,2.8241,2.7787,2.7878,15504000.0
2008-12-15 15:55:00,3.07,3.09,3.07,3.09,12435200.0,2.7878,2.806,2.7878,2.806,12435200.0
2008-12-16 09:30:00,3.15,3.17,3.14,3.17,11669600.0,2.8604,2.8786,2.8514,2.8786,11669600.0
2008-12-16 09:35:00,3.17,3.19,3.15,3.18,12437600.0,2.8786,2.8968,2.8604,2.8877,12437600.0
2008-12-16 09:40:00,3.18,3.19,3.17,3.17,7737600.0,2.8877,2.8968,2.8786,2.8786,7737600.0
2008-12-16 09:45:00,3.17,3.19,3.16,3.16,10259200.0,2.8786,2.8968,2.8695,2.8695,10259200.0
2008-12-16 09:50:00,3.16,3.18,3.15,3.17,8977600.0,2.8695,2.8877,2.8604,2.8786,8977600.0
2008-12-16 09:55:00,3.17,3.19,3.16,3.17,9198400.0,2.8786,2.8968,2.8695,2.8786,9198400.0
2008-12-16 10:00:00,3.17,3.19,3.16,3.18,6188800.0,2.8786,2.8968,2.8695,2.8877,6188800.0
2008-12-16 10:05:00,3.18,3.2,3.17,3.2,8900800.0,2.8877,2.9058,2.8786,2.9058,8900800.0
2008-12-16 10:10:00,3.2,3.2,3.18,3.19,8378400.0,2.9058,2.9058,2.8877,2.8968,8378400.0
2008-12-16 10:15:00,3.19,3.19,3.17,3.17,6863200.0,2.8968,2.8968,2.8786,2.8786,6863200.0
2008-12-16 10:20:00,3.17,3.18,3.16,3.17,6156800.0,2.8786,2.8877,2.8695,2.8786,6156800.0
2008-12-16 10:25:00,3.17,3.19,3.17,3.18,7039200.0,2.8786,2.8968,2.8786,2.8877,7039200.0
2008-12-16 10:30:00,3.17,3.18,3.17,3.18,4658400.0,2.8786,2.8877,2.8786,2.8877,4658400.0
2008-12-16 10:35:00,3.18,3.18,3.16,3.16,6242400.0,2.8877,2.8877,2.8695,2.8695,6242400.0
2008-12-16 10:40:00,3.16,3.17,3.15,3.16,4941600.0,2.8695,2.8786,2.8604,2.8695,4941600.0
2008-12-16 10:45:00,3.16,3.17,3.15,3.16,5037600.0,2.8695,2.8786,2.8604,2.8695,5037600.0
2008-12-16 10:50:00,3.16,3.17,3.16,3.17,6618400.0,2.8695,2.8786,2.8695,2.8786,6618400.0
2008-12-16 10:55:00,3.17,3.18,3.16,3.17,2954400.0,2.8786,2.8877,2.8695,2.8786,2954400.0
2008-12-16 11:00:00,3.17,3.18,3.17,3.18,4372800.0,2.8786,2.8877,2.8786,2.8877,4372800.0
2008-12-16 11:05:00,3.18,3.19,3.18,3.18,7129600.0,2.8877,2.8968,2.8877,2.8877,7129600.0
2008-12-16 11:10:00,3.18,3.19,3.17,3.18,2642400.0,2.8877,2.8968,2.8786,2.8877,2642400.0
2008-12-16 11:15:00,3.18,3.18,3.17,3.18,2712800.0,2.8877,2.8877,2.8786,2.8877,2712800.0
2008-12-16 11:20:00,3.18,3.18,3.17,3.18,2591200.0,2.8877,2.8877,2.8786,2.8877,2591200.0
2008-12-16 11:25:00,3.18,3.19,3.18,3.19,2712800.0,2.8877,2.8968,2.8877,2.8968,2712800.0
2008-12-16 11:30:00,3.19,3.21,3.19,3.19,5963200.0,2.8968,2.9149,2.8968,2.8968,5963200.0
2008-12-16 11:35:00,3.19,3.21,3.19,3.2,4788800.0,2.8968,2.9149,2.8968,2.9058,4788800.0
2008-12-16 11:40:00,3.2,3.2,3.19,3.2,2559200.0,2.9058,2.9058,2.8968,2.9058,2559200.0
2008-12-16 11:45:00,3.2,3.21,3.2,3.2,3772000.0,2.9058,2.9149,2.9058,2.9058,3772000.0
2008-12-16 11:50:00,3.2,3.2,3.19,3.19,2502400.0,2.9058,2.9058,2.8968,2.8968,2502400.0
2008-12-16 11:55:00,3.19,3.21,3.19,3.2,3228000.0,2.8968,2.9149,2.8968,2.9058,3228000.0
2008-12-16 12:00:00,3.2,3.2,3.19,3.19,2767200.0,2.9058,2.9058,2.8968,2.8968,2767200.0
2008-12-16 12:05:00,3.19,3.19,3.18,3.19,2065600.0,2.8968,2.8968,2.8877,2.8968,2065600.0
2008-12-16 12:10:00,3.19,3.19,3.19,3.19,1092000.0,2.8968,2.8968,2.8968,2.8968,1092000.0
2008-12-16 12:15:00,3.19,3.2,3.19,3.19,3309600.0,2.8968,2.9058,2.8968,2.8968,3309600.0
2008-12-16 12:20:00,3.19,3.2,3.19,3.19,1916000.0,2.8968,2.9058,2.8968,2.8968,1916000.0
2008-12-16 12:25:00,3.19,3.19,3.19,3.19,2045600.0,2.8968,2.8968,2.8968,2.8968,2045600.0
2008-12-16 12:30:00,3.19,3.2,3.19,3.19,1809600.0,2.8968,2.9058,2.8968,2.8968,1809600.0
2008-12-16 12:35:00,3.19,3.19,3.18,3.19,2033600.0,2.8968,2.8968,2.8877,2.8968,2033600.0
2008-12-16 12:40:00,3.19,3.2,3.19,3.19,1973600.0,2.8968,2.9058,2.8968,2.8968,1973600.0
2008-12-16 12:45:00,3.19,3.2,3.18,3.19,2357600.0,2.8968,2.9058,2.8877,2.8968,2357600.0
2008-12-16 12:50:00,3.19,3.19,3.18,3.19,5638400.0,2.8968,2.8968,2.8877,2.8968,5638400.0
2008-12-16 12:55:00,3.19,3.19,3.18,3.18,2476000.0,2.8968,2.8968,2.8877,2.8877,2476000.0
2008-12-16 13:00:00,3.18,3.18,3.17,3.18,3087200.0,2.8877,2.8877,2.8786,2.8877,3087200.0
2008-12-16 13:05:00,3.18,3.18,3.17,3.18,1959200.0,2.8877,2.8877,2.8786,2.8877,1959200.0
2008-12-16 13:10:00,3.18,3.18,3.17,3.18,2251200.0,2.8877,2.8877,2.8786,2.8877,2251200.0
2008-12-16 13:15:00,3.18,3.19,3.17,3.19,3342400.0,2.8877,2.8968,2.8786,2.8968,3342400.0
2008-12-16 13:20:00,3.19,3.19,3.18,3.19,3662400.0,2.8968,2.8968,2.8877,2.8968,3662400.0
2008-12-16 13:25:00,3.19,3.19,3.19,3.19,2117600.0,2.8968,2.8968,2.8968,2.8968,2117600.0
2008-12-16 13:30:00,3.19,3.2,3.18,3.18,2992000.0,2.8968,2.9058,2.8877,2.8877,2992000.0
2008-12-16 13:35:00,3.18,3.2,3.18,3.19,3516000.0,2.8877,2.9058,2.8877,2.8968,3516000.0
2008-12-16 13:40:00,3.19,3.19,3.18,3.18,2883200.0,2.8968,2.8968,2.8877,2.8877,2883200.0
2008-12-16 13:45:00,3.18,3.19,3.18,3.18,2696800.0,2.8877,2.8968,2.8877,2.8877,2696800.0
2008-12-16 13:50:00,3.18,3.19,3.18,3.18,2703200.0,2.8877,2.8968,2.8877,2.8877,2703200.0
2008-12-16 13:55:00,3.18,3.19,3.18,3.18,1781600.0,2.8877,2.8968,2.8877,2.8877,1781600.0
2008-12-16 14:00:00,3.18,3.19,3.18,3.18,1837600.0,2.8877,2.8968,2.8877,2.8877,1837600.0
2008-12-16 14:05:00,3.19,3.19,3.18,3.18,4169600.0,2.8968,2.8968,2.8877,2.8877,4169600.0
2008-12-16 14:10:00,3.18,3.2,3.18,3.19,3837600.0,2.8877,2.9058,2.8877,2.8968,3837600.0
2008-12-16 14:15:00,3.19,3.2,3.19,3.19,1834400.0,2.8968,2.9058,2.8968,2.8968,1834400.0
2008-12-16 14:20:00,3.19,3.27,3.19,3.21,37245600.0,2.8968,2.9694,2.8968,2.9149,37245600.0
2008-12-16 14:25:00,3.21,3.25,3.21,3.24,22353600.0,2.9149,2.9512,2.9149,2.9422,22353600.0
2008-12-16 14:30:00,3.24,3.3,3.24,3.29,34163200.0,2.9422,2.9967,2.9422,2.9876,34163200.0
2008-12-16 14:35:00,3.29,3.3,3.28,3.29,19012000.0,2.9876,2.9967,2.9785,2.9876,19012000.0
2008-12-16 14:40:00,3.29,3.29,3.23,3.25,22636800.0,2.9876,2.9876,2.9331,2.9512,22636800.0
2008-12-16 14:45:00,3.25,3.25,3.22,3.23,32610400.0,2.9512,2.9512,2.924,2.9331,32610400.0
2008-12-16 14:50:00,3.23,3.28,3.23,3.28,28640800.0,2.9331,2.9785,2.9331,2.9785,28640800.0
2008-12-16 14:55:00,3.28,3.29,3.26,3.29,23001600.0,2.9785,2.9876,2.9603,2.9876,23001600.0
2008-12-16 15:00:00,3.29,3.3,3.25,3.25,20786400.0,2.9876,2.9967,2.9512,2.9512,20786400.0
2008-12-16 15:05:00,3.26,3.31,3.25,3.3,19669600.0,2.9603,3.0057,2.9512,2.9967,19669600.0
2008-12-16 15:10:00,3.3,3.36,3.3,3.34,30132800.0,2.9967,3.0511,2.9967,3.033,30132800.0
2008-12-16 15:15:00,3.34,3.38,3.34,3.37,28595200.0,3.033,3.0693,3.033,3.0602,28595200.0
2008-12-16 15:20:00,3.37,3.39,3.36,3.38,24896000.0,3.0602,3.0784,3.0511,3.0693,24896000.0
2008-12-16 15:25:00,3.38,3.39,3.36,3.37,16736800.0,3.0693,3.0784,3.0511,3.0602,16736800.0
2008-12-16 15:30:00,3.37,3.38,3.35,3.36,17532800.0,3.0602,3.0693,3.0421,3.0511,17532800.0
2008-12-16 15:35:00,3.36,3.38,3.35,3.38,17136000.0,3.0511,3.0693,3.0421,3.0693,17136000.0
2008-12-16 15:40:00,3.38,3.38,3.36,3.38,21687200.0,3.0693,3.0693,3.0511,3.0693,21687200.0
2008-12-16 15:45:00,3.38,3.4,3.33,3.33,24818400.0,3.0693,3.0875,3.0239,3.0239,24818400.0
2008-12-16 15:50:00,3.33,3.38,3.33,3.38,20568000.0,3.0239,3.0693,3.0239,3.0693,20568000.0
2008-12-16 15:55:00,3.38,3.4,3.38,3.39,36346400.0,3.0693,3.0875,3.0693,3.0784,36346400.0
2008-12-17 09:30:00,3.32,3.33,3.29,3.3,20594400.0,3.0148,3.0239,2.9876,2.9967,20594400.0
2008-12-17 09:35:00,3.3,3.34,3.29,3.34,22353600.0,2.9967,3.033,2.9876,3.033,22353600.0
2008-12-17 09:40:00,3.34,3.34,3.32,3.33,11421600.0,3.033,3.033,3.0148,3.0239,11421600.0
2008-12-17 09:45:00,3.33,3.36,3.33,3.35,11707200.0,3.0239,3.0511,3.0239,3.0421,11707200.0
2008-12-17 09:50:00,3.35,3.36,3.34,3.34,8839200.0,3.0421,3.0511,3.033,3.033,8839200.0
2008-12-17 09:55:00,3.34,3.35,3.32,3.35,10612000.0,3.033,3.0421,3.0148,3.0421,10612000.0
2008-12-17 10:00:00,3.35,3.36,3.32,3.32,9408000.0,3.0421,3.0511,3.0148,3.0148,9408000.0
2008-12-17 10:05:00,3.32,3.32,3.3,3.31,9631200.0,3.0148,3.0148,2.9967,3.0057,9631200.0
2008-12-17 10:10:00,3.31,3.31,3.27,3.28,14313600.0,3.0057,3.0057,2.9694,2.9785,14313600.0
2008-12-17 10:15:00,3.28,3.29,3.28,3.29,10751200.0,2.9785,2.9876,2.9785,2.9876,10751200.0
2008-12-17 10:20:00,3.29,3.3,3.28,3.29,13716000.0,2.9876,2.9967,2.9785,2.9876,13716000.0
2008-12-17 10:25:00,3.29,3.3,3.28,3.3,11074400.0,2.9876,2.9967,2.9785,2.9967,11074400.0
2008-12-17 10:30:00,3.3,3.31,3.3,3.3,6716000.0,2.9967,3.0057,2.9967,2.9967,6716000.0
2008-12-17 10:35:00,3.3,3.31,3.29,3.3,6441600.0,2.9967,3.0057,2.9876,2.9967,6441600.0
2008-12-17 10:40:00,3.3,3.33,3.29,3.33,7271200.0,2.9967,3.0239,2.9876,3.0239,7271200.0
2008-12-17 10:45:00,3.33,3.34,3.32,3.32,10110400.0,3.0239,3.033,3.0148,3.0148,10110400.0
2008-12-17 10:50:00,3.32,3.34,3.32,3.33,6132000.0,3.0148,3.033,3.0148,3.0239,6132000.0
2008-12-17 10:55:00,3.33,3.34,3.33,3.34,8628000.0,3.0239,3.033,3.0239,3.033,8628000.0
2008-12-17 11:00:00,3.34,3.36,3.33,3.34,9000800.0,3.033,3.0511,3.0239,3.033,9000800.0
2008-12-17 11:05:00,3.34,3.34,3.33,3.34,5558400.0,3.033,3.033,3.0239,3.033,5558400.0
2008-12-17 11:10:00,3.34,3.34,3.32,3.34,5203200.0,3.033,3.033,3.0148,3.033,5203200.0
2008-12-17 11:15:00,3.34,3.34,3.31,3.31,4952000.0,3.033,3.033,3.0057,3.0057,4952000.0
2008-12-17 11:20:00,3.32,3.32,3.31,3.32,4497600.0,3.0148,3.0148,3.0057,3.0148,4497600.0
2008-12-17 11:25:00,3.32,3.32,3.31,3.32,4386400.0,3.0148,3.0148,3.0057,3.0148,4386400.0
2008-12-17 11:30:00,3.32,3.33,3.3,3.3,9524800.0,3.0148,3.0239,2.9967,2.9967,9524800.0
2008-12-17 11:35:00,3.3,3.32,3.29,3.32,6752000.0,2.9967,3.0148,2.9876,3.0148,6752000.0
2008-12-17 11:40:00,3.32,3.34,3.32,3.33,4620000.0,3.0148,3.033,3.0148,3.0239,4620000.0
2008-12-17 11:45:00,3.33,3.34,3.33,3.33,3206400.0,3.0239,3.033,3.0239,3.0239,3206400.0
2008-12-17 11:50:00,3.33,3.34,3.32,3.32,4524800.0,3.0239,3.033,3.0148,3.0148,4524800.0
2008-12-17 11:55:00,3.32,3.35,3.32,3.34,5754400.0,3.0148,3.0421,3.0148,3.033,5754400.0
2008-12-17 12:00:00,3.34,3.34,3.33,3.33,3190400.0,3.033,3.033,3.0239,3.0239,3190400.0
2008-12-17 12:05:00,3.33,3.36,3.33,3.36,7432800.0,3.0239,3.0511,3.0239,3.0511,7432800.0
2008-12-17 12:10:00,3.36,3.38,3.36,3.37,17460000.0,3.0511,3.0693,3.0511,3.0602,17460000.0
2008-12-17 12:15:00,3.37,3.37,3.36,3.37,3697600.0,3.0602,3.0602,3.0511,3.0602,3697600.0
2008-12-17 12:20:00,3.37,3.37,3.36,3.36,4406400.0,3.0602,3.0602,3.0511,3.0511,4406400.0
2008-12-17 12:25:00,3.37,3.38,3.36,3.37,5487200.0,3.0602,3.0693,3.0511,3.0602,5487200.0
2008-12-17 12:30:00,3.37,3.39,3.36,3.36,5072000.0,3.0602,3.0784,3.0511,3.0511,5072000.0
2008-12-17 12:35:00,3.36,3.37,3.35,3.36,3908800.0,3.0511,3.0602,3.0421,3.0511,3908800.0
2008-12-17 12:40:00,3.35,3.36,3.35,3.35,2584000.0,3.0421,3.0511,3.0421,3.0421,2584000.0
2008-12-17 12:45:00,3.35,3.37,3.35,3.37,2996800.0,3.0421,3.0602,3.0421,3.0602,2996800.0
2008-12-17 12:50:00,3.37,3.4,3.37,3.39,10756000.0,3.0602,3.0875,3.0602,3.0784,10756000.0
2008-12-17 12:55:00,3.39,3.39,3.37,3.38,7013600.0,3.0784,3.0784,3.0602,3.0693,7013600.0
2008-12-17 13:00:00,3.38,3.38,3.36,3.37,6332800.0,3.0693,3.0693,3.0511,3.0602,6332800.0
2008-12-17 13:05:00,3.37,3.37,3.36,3.37,2214400.0,3.0602,3.0602,3.0511,3.0602,2214400.0
2008-12-17 13:10:00,3.37,3.39,3.37,3.37,4744800.0,3.0602,3.0784,3.0602,3.0602,4744800.0
2008-12-17 13:15:00,3.37,3.39,3.37,3.38,3464800.0,3.0602,3.0784,3.0602,3.0693,3464800.0
2008-12-17 13:20:00,3.38,3.41,3.38,3.41,6058400.0,3.0693,3.0965,3.0693,3.0965,6058400.0
2008-12-17 13:25:00,3.41,3.41,3.38,3.39,4368800.0,3.0965,3.0965,3.0693,3.0784,4368800.0
2008-12-17 13:30:00,3.39,3.41,3.39,3.4,3178400.0,3.0784,3.0965,3.0784,3.0875,3178400.0
2008-12-17 13:35:00,3.4,3.43,3.4,3.43,6847200.0,3.0875,3.1147,3.0875,3.1147,6847200.0
2008-12-17 13:40:00,3.42,3.43,3.41,3.43,5120000.0,3.1056,3.1147,3.0965,3.1147,5120000.0
2008-12-17 13:45:00,3.43,3.44,3.42,3.43,7692800.0,3.1147,3.1238,3.1056,3.1147,7692800.0
2008-12-17 13:50:00,3.43,3.43,3.41,3.43,5268000.0,3.1147,3.1147,3.0965,3.1147,5268000.0
2008-12-17 13:55:00,3.43,3.43,3.4,3.41,4258400.0,3.1147,3.1147,3.0875,3.0965,4258400.0
2008-12-17 14:00:00,3.41,3.42,3.4,3.41,3353600.0,3.0965,3.1056,3.0875,3.0965,3353600.0
2008-12-17 14:05:00,3.41,3.43,3.41,3.43,4273600.0,3.0965,3.1147,3.0965,3.1147,4273600.0
2008-12-17 14:10:00,3.43,3.43,3.41,3.43,3976000.0,3.1147,3.1147,3.0965,3.1147,3976000.0
2008-12-17 14:15:00,3.43,3.44,3.42,3.42,9456000.0,3.1147,3.1238,3.1056,3.1056,9456000.0
2008-12-17 14:20:00,3.42,3.43,3.39,3.4,9600800.0,3.1056,3.1147,3.0784,3.0875,9600800.0
2008-12-17 14:25:00,3.4,3.4,3.36,3.36,18662400.0,3.0875,3.0875,3.0511,3.0511,18662400.0
2008-12-17 14:30:00,3.36,3.38,3.35,3.35,10020800.0,3.0511,3.0693,3.0421,3.0421,10020800.0
2008-12-17 14:35:00,3.35,3.37,3.33,3.35,12800000.0,3.0421,3.0602,3.0239,3.0421,12800000.0
2008-12-17 14:40:00,3.35,3.37,3.35,3.35,8905600.0,3.0421,3.0602,3.0421,3.0421,8905600.0
2008-12-17 14:45:00,3.35,3.38,3.34,3.38,8599200.0,3.0421,3.0693,3.033,3.0693,8599200.0
2008-12-17 14:50:00,3.38,3.38,3.36,3.37,7184000.0,3.0693,3.0693,3.0511,3.0602,7184000.0
2008-12-17 14:55:00,3.36,3.38,3.35,3.37,8214400.0,3.0511,3.0693,3.0421,3.0602,8214400.0
2008-12-17 15:00:00,3.37,3.4,3.37,3.4,9448000.0,3.0602,3.0875,3.0602,3.0875,9448000.0
2008-12-17 15:05:00,3.4,3.4,3.38,3.38,5722400.0,3.0875,3.0875,3.0693,3.0693,5722400.0
2008-12-17 15:10:00,3.38,3.4,3.36,3.38,6581600.0,3.0693,3.0875,3.0511,3.0693,6581600.0
2008-12-17 15:15:00,3.38,3.41,3.38,3.39,7130400.0,3.0693,3.0965,3.0693,3.0784,7130400.0
2008-12-17 15:20:00,3.39,3.4,3.38,3.38,9365600.0,3.0784,3.0875,3.0693,3.0693,9365600.0
2008-12-17 15:25:00,3.38,3.39,3.35,3.36,5983200.0,3.0693,3.0784,3.0421,3.0511,5983200.0
2008-12-17 15:30:00,3.36,3.36,3.34,3.35,10829600.0,3.0511,3.0511,3.033,3.0421,10829600.0
2008-12-17 15:35:00,3.35,3.36,3.34,3.34,10986400.0,3.0421,3.0511,3.033,3.033,10986400.0
2008-12-17 15:40:00,3.34,3.38,3.34,3.37,13062400.0,3.033,3.0693,3.033,3.0602,13062400.0
2008-12-17 15:45:00,3.37,3.4,3.36,3.4,12576000.0,3.0602,3.0875,3.0511,3.0875,12576000.0
2008-12-17 15:50:00,3.4,3.4,3.37,3.37,10633600.0,3.0875,3.0875,3.0602,3.0602,10633600.0
2008-12-17 15:55:00,3.37,3.37,3.32,3.33,16933600.0,3.0602,3.0602,3.0148,3.0239,16933600.0
2008-12-18 09:30:00,3.36,3.37,3.34,3.35,20099200.0,3.0511,3.0602,3.033,3.0421,20099200.0
2008-12-18 09:35:00,3.35,3.38,3.35,3.37,13178400.0,3.0421,3.0693,3.0421,3.0602,13178400.0
2008-12-18 09:40:00,3.37,3.37,3.35,3.35,7078400.0,3.0602,3.0602,3.0421,3.0421,7078400.0
2008-12-18 09:45:00,3.35,3.36,3.32,3.33,10826400.0,3.0421,3.0511,3.0148,3.0239,10826400.0
2008-12-18 09:50:00,3.34,3.34,3.3,3.3,13919200.0,3.033,3.033,2.9967,2.9967,13919200.0
2008-12-18 09:55:00,3.3,3.32,3.3,3.31,11726400.0,2.9967,3.0148,2.9967,3.0057,11726400.0
2008-12-18 10:00:00,3.31,3.35,3.31,3.34,20436000.0,3.0057,3.0421,3.0057,3.033,20436000.0
2008-12-18 10:05:00,3.34,3.35,3.33,3.35,7719200.0,3.033,3.0421,3.0239,3.0421,7719200.0
2008-12-18 10:10:00,3.35,3.36,3.34,3.34,7422400.0,3.0421,3.0511,3.033,3.033,7422400.0
2008-12-18 10:15:00,3.34,3.36,3.32,3.33,6745600.0,3.033,3.0511,3.0148,3.0239,6745600.0
2008-12-18 10:20:00,3.33,3.34,3.32,3.33,6286400.0,3.0239,3.033,3.0148,3.0239,6286400.0
2008-12-18 10:25:00,3.33,3.36,3.33,3.35,7076000.0,3.0239,3.0511,3.0239,3.0421,7076000.0
2008-12-18 10:30:00,3.35,3.37,3.35,3.36,7248800.0,3.0421,3.0602,3.0421,3.0511,7248800.0
2008-12-18 10:35:00,3.36,3.37,3.35,3.37,6255200.0,3.0511,3.0602,3.0421,3.0602,6255200.0
2008-12-18 10:40:00,3.37,3.37,3.36,3.37,5062400.0,3.0602,3.0602,3.0511,3.0602,5062400.0
2008-12-18 10:45:00,3.37,3.37,3.35,3.37,6857600.0,3.0602,3.0602,3.0421,3.0602,6857600.0
2008-12-18 10:50:00,3.36,3.38,3.35,3.37,6008000.0,3.0511,3.0693,3.0421,3.0602,6008000.0
2008-12-18 10:55:00,3.37,3.37,3.36,3.37,7848000.0,3.0602,3.0602,3.0511,3.0602,7848000.0
2008-12-18 11:00:00,3.37,3.38,3.36,3.38,7728000.0,3.0602,3.0693,3.0511,3.0693,7728000.0
2008-12-18 11:05:00,3.38,3.39,3.36,3.36,6343200.0,3.0693,3.0784,3.0511,3.0511,6343200.0
2008-12-18 11:10:00,3.36,3.36,3.34,3.34,9068800.0,3.0511,3.0511,3.033,3.033,9068800.0
2008-12-18 11:15:00,3.34,3.35,3.34,3.34,4752800.0,3.033,3.0421,3.033,3.033,4752800.0
2008-12-18 11:20:00,3.34,3.35,3.33,3.33,8827200.0,3.033,3.0421,3.0239,3.0239,8827200.0
2008-12-18 11:25:00,3.33,3.34,3.33,3.34,6792000.0,3.0239,3.033,3.0239,3.033,6792000.0
2008-12-18 11:30:00,3.34,3.35,3.33,3.34,3920800.0,3.033,3.0421,3.0239,3.033,3920800.0
2008-12-18 11:35:00,3.34,3.34,3.32,3.34,5534400.0,3.033,3.033,3.0148,3.033,5534400.0
2008-12-18 11:40:00,3.34,3.35,3.34,3.34,2996000.0,3.033,3.0421,3.033,3.033,2996000.0
2008-12-18 11:45:00,3.34,3.36,3.34,3.35,5355200.0,3.033,3.0511,3.033,3.0421,5355200.0
2008-12-18 11:50:00,3.35,3.36,3.35,3.35,3488800.0,3.0421,3.0511,3.0421,3.0421,3488800.0
2008-12-18 11:55:00,3.35,3.36,3.35,3.36,3034400.0,3.0421,3.0511,3.0421,3.0511,3034400.0
2008-12-18 12:00:00,3.36,3.36,3.34,3.35,5579200.0,3.0511,3.0511,3.033,3.0421,5579200.0
2008-12-18 12:05:00,3.35,3.35,3.34,3.34,3895200.0,3.0421,3.0421,3.033,3.033,3895200.0
2008-12-18 12:10:00,3.34,3.35,3.34,3.35,2798400.0,3.033,3.0421,3.033,3.0421,2798400.0
2008-12-18 12:15:00,3.35,3.36,3.35,3.35,1368000.0,3.0421,3.0511,3.0421,3.0421,1368000.0
2008-12-18 12:20:00,3.35,3.36,3.33,3.34,3773600.0,3.0421,3.0511,3.0239,3.033,3773600.0
2008-12-18 12:25:00,3.34,3.34,3.33,3.33,3356000.0,3.033,3.033,3.0239,3.0239,3356000.0
2008-12-18 12:30:00,3.33,3.34,3.33,3.34,3698400.0,3.0239,3.033,3.0239,3.033,3698400.0
2008-12-18 12:35:00,3.34,3.34,3.32,3.32,5068800.0,3.033,3.033,3.0148,3.0148,5068800.0
2008-12-18 12:40:00,3.32,3.34,3.32,3.34,4689600.0,3.0148,3.033,3.0148,3.033,4689600.0
2008-12-18 12:45:00,3.34,3.35,3.33,3.35,3589600.0,3.033,3.0421,3.0239,3.0421,3589600.0
2008-12-18 12:50:00,3.35,3.35,3.34,3.34,3120800.0,3.0421,3.0421,3.033,3.033,3120800.0
2008-12-18 12:55:00,3.34,3.34,3.33,3.34,1984000.0,3.033,3.033,3.0239,3.033,1984000.0
2008-12-18 13:00:00,3.34,3.35,3.34,3.34,3694400.0,3.033,3.0421,3.033,3.033,3694400.0
2008-12-18 13:05:00,3.34,3.35,3.34,3.34,2591200.0,3.033,3.0421,3.033,3.033,2591200.0
2008-12-18 13:10:00,3.34,3.35,3.34,3.35,2099200.0,3.033,3.0421,3.033,3.0421,2099200.0
2008-12-18 13:15:00,3.35,3.35,3.35,3.35,3186400.0,3.0421,3.0421,3.0421,3.0421,3186400.0
2008-12-18 13:20:00,3.35,3.35,3.34,3.34,3577600.0,3.0421,3.0421,3.033,3.033,3577600.0
2008-12-18 13:25:00,3.34,3.34,3.33,3.33,5700800.0,3.033,3.033,3.0239,3.0239,5700800.0
2008-12-18 13:30:00,3.33,3.34,3.33,3.33,4138400.0,3.0239,3.033,3.0239,3.0239,4138400.0
2008-12-18 13:35:00,3.33,3.33,3.32,3.33,8487200.0,3.0239,3.0239,3.0148,3.0239,8487200.0
2008-12-18 13:40:00,3.33,3.33,3.31,3.31,4905600.0,3.0239,3.0239,3.0057,3.0057,4905600.0
2008-12-18 13:45:00,3.31,3.32,3.29,3.29,14935200.0,3.0057,3.0148,2.9876,2.9876,14935200.0
2008-12-18 13:50:00,3.29,3.3,3.29,3.3,7758400.0,2.9876,2.9967,2.9876,2.9967,7758400.0
2008-12-18 13:55:00,3.3,3.3,3.28,3.29,7285600.0,2.9967,2.9967,2.9785,2.9876,7285600.0
2008-12-18 14:00:00,3.29,3.3,3.28,3.29,10472000.0,2.9876,2.9967,2.9785,2.9876,10472000.0
2008-12-18 14:05:00,3.3,3.3,3.29,3.29,6752000.0,2.9967,2.9967,2.9876,2.9876,6752000.0
2008-12-18 14:10:00,3.29,3.3,3.29,3.29,5150400.0,2.9876,2.9967,2.9876,2.9876,5150400.0
2008-12-18 14:15:00,3.29,3.3,3.27,3.27,9949600.0,2.9876,2.9967,2.9694,2.9694,9949600.0
2008-12-18 14:20:00,3.27,3.27,3.21,3.22,33432000.0,2.9694,2.9694,2.9149,2.924,33432000.0
2008-12-18 14:25:00,3.22,3.24,3.22,3.24,16154400.0,2.924,2.9422,2.924,2.9422,16154400.0
2008-12-18 14:30:00,3.24,3.24,3.23,3.23,10044800.0,2.9422,2.9422,2.9331,2.9331,10044800.0
2008-12-18 14:35:00,3.23,3.25,3.22,3.25,7916800.0,2.9331,2.9512,2.924,2.9512,7916800.0
2008-12-18 14:40:00,3.25,3.25,3.24,3.24,8680800.0,2.9512,2.9512,2.9422,2.9422,8680800.0
2008-12-18 14:45:00,3.24,3.27,3.23,3.27,10347200.0,2.9422,2.9694,2.9331,2.9694,10347200.0
2008-12-18 14:50:00,3.26,3.28,3.25,3.27,12956800.0,2.9603,2.9785,2.9512,2.9694,12956800.0
2008-12-18 14:55:00,3.27,3.28,3.25,3.26,8972000.0,2.9694,2.9785,2.9512,2.9603,8972000.0
2008-12-18 15:00:00,3.26,3.26,3.23,3.24,12525600.0,2.9603,2.9603,2.9331,2.9422,12525600.0
2008-12-18 15:05:00,3.24,3.24,3.23,3.23,8556000.0,2.9422,2.9422,2.9331,2.9331,8556000.0
2008-12-18 15:10:00,3.23,3.23,3.19,3.2,19313600.0,2.9331,2.9331,2.8968,2.9058,19313600.0
2008-12-18 15:15:00,3.2,3.21,3.19,3.21,12038400.0,2.9058,2.9149,2.8968,2.9149,12038400.0
2008-12-18 15:20:00,3.21,3.21,3.13,3.14,26593600.0,2.9149,2.9149,2.8423,2.8514,26593600.0
2008-12-18 15:25:00,3.15,3.15,3.13,3.15,14671200.0,2.8604,2.8604,2.8423,2.8604,14671200.0
2008-12-18 15:30:00,3.15,3.17,3.14,3.16,18245600.0,2.8604,2.8786,2.8514,2.8695,18245600.0
2008-12-18 15:35:00,3.16,3.2,3.16,3.18,18332800.0,2.8695,2.9058,2.8695,2.8877,18332800.0
2008-12-18 15:40:00,3.18,3.2,3.17,3.17,13645600.0,2.8877,2.9058,2.8786,2.8786,13645600.0
2008-12-18 15:45:00,3.17,3.2,3.17,3.19,14516000.0,2.8786,2.9058,2.8786,2.8968,14516000.0
2008-12-18 15:50:00,3.19,3.22,3.18,3.18,15000000.0,2.8968,2.924,2.8877,2.8877,15000000.0
2008-12-18 15:55:00,3.18,3.19,3.17,3.19,18432800.0,2.8877,2.8968,2.8786,2.8968,18432800.0
2008-12-19 09:30:00,3.24,3.28,3.24,3.28,13953600.0,2.9422,2.9785,2.9422,2.9785,13953600.0
2008-12-19 09:35:00,3.28,3.28,3.23,3.23,9030400.0,2.9785,2.9785,2.9331,2.9331,9030400.0
2008-12-19 09:40:00,3.23,3.25,3.22,3.22,7756000.0,2.9331,2.9512,2.924,2.924,7756000.0
2008-12-19 09:45:00,3.23,3.25,3.22,3.24,6787200.0,2.9331,2.9512,2.924,2.9422,6787200.0
2008-12-19 09:50:00,3.24,3.26,3.24,3.24,12033600.0,2.9422,2.9603,2.9422,2.9422,12033600.0
2008-12-19 09:55:00,3.24,3.26,3.24,3.24,4669600.0,2.9422,2.9603,2.9422,2.9422,4669600.0
2008-12-19 10:00:00,3.24,3.27,3.24,3.26,8013600.0,2.9422,2.9694,2.9422,2.9603,8013600.0
2008-12-19 10:05:00,3.26,3.27,3.25,3.27,4893600.0,2.9603,2.9694,2.9512,2.9694,4893600.0
2008-12-19 10:10:00,3.27,3.3,3.26,3.29,8260000.0,2.9694,2.9967,2.9603,2.9876,8260000.0
2008-12-19 10:15:00,3.29,3.31,3.29,3.31,11173600.0,2.9876,3.0057,2.9876,3.0057,11173600.0
2008-12-19 10:20:00,3.31,3.32,3.31,3.31,10385600.0,3.0057,3.0148,3.0057,3.0057,10385600.0
2008-12-19 10:25:00,3.31,3.32,3.31,3.32,10072000.0,3.0057,3.0148,3.0057,3.0148,10072000.0
2008-12-19 10:30:00,3.32,3.32,3.3,3.3,6142400.0,3.0148,3.0148,2.9967,2.9967,6142400.0
2008-12-19 10:35:00,3.3,3.31,3.3,3.31,3264800.0,2.9967,3.0057,2.9967,3.0057,3264800.0
2008-12-19 10:40:00,3.31,3.33,3.31,3.33,7967200.0,3.0057,3.0239,3.0057,3.0239,7967200.0
2008-12-19 10:45:00,3.33,3.33,3.32,3.32,4330400.0,3.0239,3.0239,3.0148,3.0148,4330400.0
2008-12-19 10:50:00,3.32,3.33,3.31,3.32,4390400.0,3.0148,3.0239,3.0057,3.0148,4390400.0
2008-12-19 10:55:00,3.32,3.32,3.29,3.3,8159200.0,3.0148,3.0148,2.9876,2.9967,8159200.0
2008-12-19 11:00:00,3.3,3.31,3.29,3.3,9635200.0,2.9967,3.0057,2.9876,2.9967,9635200.0
2008-12-19 11:05:00,3.3,3.31,3.28,3.28,5359200.0,2.9967,3.0057,2.9785,2.9785,5359200.0
2008-12-19 11:10:00,3.28,3.3,3.28,3.29,4901600.0,2.9785,2.9967,2.9785,2.9876,4901600.0
2008-12-19 11:15:00,3.29,3.3,3.28,3.29,2782400.0,2.9876,2.9967,2.9785,2.9876,2782400.0
2008-12-19 11:20:00,3.29,3.3,3.29,3.29,3478400.0,2.9876,2.9967,2.9876,2.9876,3478400.0
2008-12-19 11:25:00,3.29,3.29,3.27,3.27,4304000.0,2.9876,2.9876,2.9694,2.9694,4304000.0
2008-12-19 11:30:00,3.27,3.29,3.27,3.28,4495200.0,2.9694,2.9876,2.9694,2.9785,4495200.0
2008-12-19 11:35:00,3.28,3.29,3.27,3.27,4608000.0,2.9785,2.9876,2.9694,2.9694,4608000.0
2008-12-19 11:40:00,3.27,3.28,3.25,3.25,10920800.0,2.9694,2.9785,2.9512,2.9512,10920800.0
2008-12-19 11:45:00,3.25,3.26,3.25,3.25,5955200.0,2.9512,2.9603,2.9512,2.9512,5955200.0
2008-12-19 11:50:00,3.25,3.25,3.23,3.24,5983200.0,2.9512,2.9512,2.9331,2.9422,5983200.0
2008-12-19 11:55:00,3.24,3.24,3.22,3.22,7868800.0,2.9422,2.9422,2.924,2.924,7868800.0
2008-12-19 12:00:00,3.23,3.23,3.21,3.21,15780000.0,2.9331,2.9331,2.9149,2.9149,15780000.0
2008-12-19 12:05:00,3.21,3.21,3.19,3.2,9724800.0,2.9149,2.9149,2.8968,2.9058,9724800.0
2008-12-19 12:10:00,3.2,3.23,3.2,3.22,12492000.0,2.9058,2.9331,2.9058,2.924,12492000.0
2008-12-19 12:15:00,3.22,3.23,3.21,3.22,7044800.0,2.924,2.9331,2.9149,2.924,7044800.0
2008-12-19 12:20:00,3.22,3.22,3.2,3.21,4899200.0,2.924,2.924,2.9058,2.9149,4899200.0
2008-12-19 12:25:00,3.21,3.23,3.21,3.23,6267200.0,2.9149,2.9331,2.9149,2.9331,6267200.0
2008-12-19 12:30:00,3.23,3.24,3.23,3.24,7934400.0,2.9331,2.9422,2.9331,2.9422,7934400.0
2008-12-19 12:35:00,3.24,3.24,3.23,3.24,7013600.0,2.9422,2.9422,2.9331,2.9422,7013600.0
2008-12-19 12:40:00,3.24,3.24,3.22,3.22,6560000.0,2.9422,2.9422,2.924,2.924,6560000.0
2008-12-19 12:45:00,3.23,3.24,3.22,3.23,3655200.0,2.9331,2.9422,2.924,2.9331,3655200.0
2008-12-19 12:50:00,3.23,3.23,3.22,3.22,3800000.0,2.9331,2.9331,2.924,2.924,3800000.0
2008-12-19 12:55:00,3.22,3.23,3.22,3.23,2668000.0,2.924,2.9331,2.924,2.9331,2668000.0
2008-12-19 13:00:00,3.23,3.24,3.22,3.24,4420800.0,2.9331,2.9422,2.924,2.9422,4420800.0
2008-12-19 13:05:00,3.24,3.24,3.23,3.24,4317600.0,2.9422,2.9422,2.9331,2.9422,4317600.0
2008-12-19 13:10:00,3.24,3.24,3.23,3.24,3402400.0,2.9422,2.9422,2.9331,2.9422,3402400.0
2008-12-19 13:15:00,3.24,3.26,3.24,3.25,6152800.0,2.9422,2.9603,2.9422,2.9512,6152800.0
2008-12-19 13:20:00,3.25,3.25,3.24,3.25,2804800.0,2.9512,2.9512,2.9422,2.9512,2804800.0
2008-12-19 13:25:00,3.25,3.26,3.24,3.25,3564800.0,2.9512,2.9603,2.9422,2.9512,3564800.0
2008-12-19 13:30:00,3.25,3.26,3.25,3.26,4076000.0,2.9512,2.9603,2.9512,2.9603,4076000.0
2008-12-19 13:35:00,3.26,3.26,3.25,3.26,5212000.0,2.9603,2.9603,2.9512,2.9603,5212000.0
2008-12-19 13:40:00,3.26,3.27,3.26,3.26,4400000.0,2.9603,2.9694,2.9603,2.9603,4400000.0
2008-12-19 13:45:00,3.26,3.26,3.24,3.25,3086400.0,2.9603,2.9603,2.9422,2.9512,3086400.0
2008-12-19 13:50:00,3.25,3.25,3.23,3.23,6324800.0,2.9512,2.9512,2.9331,2.9331,6324800.0
2008-12-19 13:55:00,3.23,3.24,3.23,3.24,3448000.0,2.9331,2.9422,2.9331,2.9422,3448000.0
2008-12-19 14:00:00,3.24,3.26,3.23,3.25,6309600.0,2.9422,2.9603,2.9331,2.9512,6309600.0
2008-12-19 14:05:00,3.25,3.26,3.24,3.24,5592000.0,2.9512,2.9603,2.9422,2.9422,5592000.0
2008-12-19 14:10:00,3.24,3.25,3.23,3.23,4465600.0,2.9422,2.9512,2.9331,2.9331,4465600.0
2008-12-19 14:15:00,3.23,3.25,3.23,3.23,5208800.0,2.9331,2.9512,2.9331,2.9331,5208800.0
2008-12-19 14:20:00,3.23,3.23,3.21,3.21,10876800.0,2.9331,2.9331,2.9149,2.9149,10876800.0
2008-12-19 14:25:00,3.21,3.23,3.21,3.23,6045600.0,2.9149,2.9331,2.9149,2.9331,6045600.0
2008-12-19 14:30:00,3.23,3.24,3.22,3.23,5237600.0,2.9331,2.9422,2.924,2.9331,5237600.0
2008-12-19 14:35:00,3.23,3.24,3.22,3.23,3316800.0,2.9331,2.9422,2.924,2.9331,3316800.0
2008-12-19 14:40:00,3.23,3.25,3.23,3.24,3932000.0,2.9331,2.9512,2.9331,2.9422,3932000.0
2008-12-19 14:45:00,3.24,3.26,3.24,3.25,6933600.0,2.9422,2.9603,2.9422,2.9512,6933600.0
2008-12-19 14:50:00,3.25,3.25,3.22,3.22,9684000.0,2.9512,2.9512,2.924,2.924,9684000.0
2008-12-19 14:55:00,3.22,3.23,3.21,3.22,7319200.0,2.924,2.9331,2.9149,2.924,7319200.0
2008-12-19 15:00:00,3.22,3.23,3.21,3.22,6663200.0,2.924,2.9331,2.9149,2.924,6663200.0
2008-12-19 15:05:00,3.22,3.23,3.21,3.22,3925600.0,2.924,2.9331,2.9149,2.924,3925600.0
2008-12-19 15:10:00,3.22,3.22,3.18,3.2,13960000.0,2.924,2.924,2.8877,2.9058,13960000.0
2008-12-19 15:15:00,3.2,3.2,3.17,3.18,16078400.0,2.9058,2.9058,2.8786,2.8877,16078400.0
2008-12-19 15:20:00,3.18,3.2,3.17,3.2,11575200.0,2.8877,2.9058,2.8786,2.9058,11575200.0
2008-12-19 15:25:00,3.2,3.22,3.18,3.21,12150400.0,2.9058,2.924,2.8877,2.9149,12150400.0
2008-12-19 15:30:00,3.21,3.21,3.18,3.18,11063200.0,2.9149,2.9149,2.8877,2.8877,11063200.0
2008-12-19 15:35:00,3.18,3.2,3.17,3.18,11664800.0,2.8877,2.9058,2.8786,2.8877,11664800.0
2008-12-19 15:40:00,3.18,3.21,3.18,3.19,10895200.0,2.8877,2.9149,2.8877,2.8968,10895200.0
2008-12-19 15:45:00,3.19,3.2,3.19,3.2,5374400.0,2.8968,2.9058,2.8968,2.9058,5374400.0
2008-12-19 15:50:00,3.2,3.21,3.2,3.2,14276000.0,2.9058,2.9149,2.9058,2.9058,14276000.0
2008-12-19 15:55:00,3.2,3.21,3.19,3.19,18973600.0,2.9058,2.9149,2.8968,2.8968,18973600.0
2008-12-22 09:30:00,3.2,3.22,3.18,3.19,7688000.0,2.9058,2.924,2.8877,2.8968,7688000.0
2008-12-22 09:35:00,3.19,3.2,3.18,3.18,5795200.0,2.8968,2.9058,2.8877,2.8877,5795200.0
2008-12-22 09:40:00,3.18,3.18,3.16,3.17,6154400.0,2.8877,2.8877,2.8695,2.8786,6154400.0
2008-12-22 09:45:00,3.17,3.18,3.15,3.18,7400800.0,2.8786,2.8877,2.8604,2.8877,7400800.0
2008-12-22 09:50:00,3.18,3.18,3.16,3.17,3819200.0,2.8877,2.8877,2.8695,2.8786,3819200.0
2008-12-22 09:55:00,3.17,3.18,3.16,3.17,2289600.0,2.8786,2.8877,2.8695,2.8786,2289600.0
2008-12-22 10:00:00,3.17,3.17,3.15,3.15,3761600.0,2.8786,2.8786,2.8604,2.8604,3761600.0
2008-12-22 10:05:00,3.15,3.15,3.13,3.14,9327200.0,2.8604,2.8604,2.8423,2.8514,9327200.0
2008-12-22 10:10:00,3.14,3.14,3.13,3.14,4568000.0,2.8514,2.8514,2.8423,2.8514,4568000.0
2008-12-22 10:15:00,3.14,3.15,3.14,3.15,6067200.0,2.8514,2.8604,2.8514,2.8604,6067200.0
2008-12-22 10:20:00,3.15,3.15,3.14,3.15,3801600.0,2.8604,2.8604,2.8514,2.8604,3801600.0
2008-12-22 10:25:00,3.15,3.15,3.14,3.15,1977600.0,2.8604,2.8604,2.8514,2.8604,1977600.0
2008-12-22 10:30:00,3.15,3.16,3.14,3.16,3478400.0,2.8604,2.8695,2.8514,2.8695,3478400.0
2008-12-22 10:35:00,3.16,3.16,3.15,3.16,3496800.0,2.8695,2.8695,2.8604,2.8695,3496800.0
2008-12-22 10:40:00,3.16,3.16,3.14,3.15,3276000.0,2.8695,2.8695,2.8514,2.8604,3276000.0
2008-12-22 10:45:00,3.15,3.17,3.15,3.16,2843200.0,2.8604,2.8786,2.8604,2.8695,2843200.0
2008-12-22 10:50:00,3.16,3.17,3.16,3.17,2087200.0,2.8695,2.8786,2.8695,2.8786,2087200.0
2008-12-22 10:55:00,3.17,3.17,3.16,3.16,1647200.0,2.8786,2.8786,2.8695,2.8695,1647200.0
2008-12-22 11:00:00,3.16,3.16,3.14,3.14,5631200.0,2.8695,2.8695,2.8514,2.8514,5631200.0
2008-12-22 11:05:00,3.14,3.15,3.14,3.14,2189600.0,2.8514,2.8604,2.8514,2.8514,2189600.0
2008-12-22 11:10:00,3.14,3.15,3.14,3.14,2072800.0,2.8514,2.8604,2.8514,2.8514,2072800.0
2008-12-22 11:15:00,3.14,3.14,3.13,3.14,2686400.0,2.8514,2.8514,2.8423,2.8514,2686400.0
2008-12-22 11:20:00,3.14,3.14,3.12,3.12,6455200.0,2.8514,2.8514,2.8332,2.8332,6455200.0
2008-12-22 11:25:00,3.12,3.13,3.12,3.12,3434400.0,2.8332,2.8423,2.8332,2.8332,3434400.0
2008-12-22 11:30:00,3.12,3.12,3.1,3.1,9332000.0,2.8332,2.8332,2.815,2.815,9332000.0
2008-12-22 11:35:00,3.1,3.1,3.09,3.1,8392800.0,2.815,2.815,2.806,2.815,8392800.0
2008-12-22 11:40:00,3.1,3.1,3.09,3.1,3044000.0,2.815,2.815,2.806,2.815,3044000.0
2008-12-22 11:45:00,3.1,3.11,3.09,3.11,5686400.0,2.815,2.8241,2.806,2.8241,5686400.0
2008-12-22 11:50:00,3.11,3.11,3.11,3.11,2363200.0,2.8241,2.8241,2.8241,2.8241,2363200.0
2008-12-22 11:55:00,3.11,3.12,3.11,3.12,4667200.0,2.8241,2.8332,2.8241,2.8332,4667200.0
2008-12-22 12:00:00,3.11,3.11,3.1,3.1,1862400.0,2.8241,2.8241,2.815,2.815,1862400.0
2008-12-22 12:05:00,3.1,3.11,3.09,3.09,5477600.0,2.815,2.8241,2.806,2.806,5477600.0
2008-12-22 12:10:00,3.09,3.11,3.09,3.11,3836800.0,2.806,2.8241,2.806,2.8241,3836800.0
2008-12-22 12:15:00,3.11,3.12,3.1,3.12,3808800.0,2.8241,2.8332,2.815,2.8332,3808800.0
2008-12-22 12:20:00,3.12,3.12,3.1,3.1,3220000.0,2.8332,2.8332,2.815,2.815,3220000.0
2008-12-22 12:25:00,3.1,3.1,3.1,3.1,2772000.0,2.815,2.815,2.815,2.815,2772000.0
2008-12-22 12:30:00,3.1,3.11,3.09,3.11,4182400.0,2.815,2.8241,2.806,2.8241,4182400.0
2008-12-22 12:35:00,3.11,3.11,3.1,3.1,2565600.0,2.8241,2.8241,2.815,2.815,2565600.0
2008-12-22 12:40:00,3.1,3.11,3.1,3.11,3204000.0,2.815,2.8241,2.815,2.8241,3204000.0
2008-12-22 12:45:00,3.11,3.12,3.11,3.11,4410400.0,2.8241,2.8332,2.8241,2.8241,4410400.0
2008-12-22 12:50:00,3.11,3.13,3.11,3.12,3628800.0,2.8241,2.8423,2.8241,2.8332,3628800.0
2008-12-22 12:55:00,3.12,3.13,3.12,3.12,6019200.0,2.8332,2.8423,2.8332,2.8332,6019200.0
2008-12-22 13:00:00,3.12,3.13,3.12,3.13,4549600.0,2.8332,2.8423,2.8332,2.8423,4549600.0
2008-12-22 13:05:00,3.13,3.13,3.11,3.11,5429600.0,2.8423,2.8423,2.8241,2.8241,5429600.0
2008-12-22 13:10:00,3.11,3.12,3.1,3.11,4720800.0,2.8241,2.8332,2.815,2.8241,4720800.0
2008-12-22 13:15:00,3.11,3.13,3.11,3.12,4239200.0,2.8241,2.8423,2.8241,2.8332,4239200.0
2008-12-22 13:20:00,3.12,3.13,3.12,3.12,3141600.0,2.8332,2.8423,2.8332,2.8332,3141600.0
2008-12-22 13:25:00,3.12,3.13,3.11,3.12,3069600.0,2.8332,2.8423,2.8241,2.8332,3069600.0
2008-12-22 13:30:00,3.12,3.12,3.11,3.11,2315200.0,2.8332,2.8332,2.8241,2.8241,2315200.0
2008-12-22 13:35:00,3.11,3.12,3.1,3.11,1884800.0,2.8241,2.8332,2.815,2.8241,1884800.0
2008-12-22 13:40:00,3.11,3.12,3.1,3.1,2034400.0,2.8241,2.8332,2.815,2.815,2034400.0
2008-12-22 13:45:00,3.1,3.1,3.08,3.09,7616800.0,2.815,2.815,2.7969,2.806,7616800.0
2008-12-22 13:50:00,3.08,3.1,3.08,3.09,4607200.0,2.7969,2.815,2.7969,2.806,4607200.0
2008-12-22 13:55:00,3.09,3.1,3.08,3.09,7748000.0,2.806,2.815,2.7969,2.806,7748000.0
2008-12-22 14:00:00,3.09,3.09,3.08,3.09,2449600.0,2.806,2.806,2.7969,2.806,2449600.0
2008-12-22 14:05:00,3.09,3.1,3.08,3.09,3376800.0,2.806,2.815,2.7969,2.806,3376800.0
2008-12-22 14:10:00,3.09,3.09,3.07,3.08,3417600.0,2.806,2.806,2.7878,2.7969,3417600.0
2008-12-22 14:15:00,3.08,3.08,3.05,3.06,12307200.0,2.7969,2.7969,2.7696,2.7787,12307200.0
2008-12-22 14:20:00,3.07,3.07,3.04,3.05,8245600.0,2.7878,2.7878,2.7606,2.7696,8245600.0
2008-12-22 14:25:00,3.05,3.05,3.03,3.04,10200800.0,2.7696,2.7696,2.7515,2.7606,10200800.0
2008-12-22 14:30:00,3.04,3.04,3.03,3.04,6076800.0,2.7606,2.7606,2.7515,2.7606,6076800.0
2008-12-22 14:35:00,3.04,3.04,3.03,3.04,4298400.0,2.7606,2.7606,2.7515,2.7606,4298400.0
2008-12-22 14:40:00,3.04,3.05,3.03,3.04,4772000.0,2.7606,2.7696,2.7515,2.7606,4772000.0
2008-12-22 14:45:00,3.04,3.07,3.03,3.06,7326400.0,2.7606,2.7878,2.7515,2.7787,7326400.0
2008-12-22 14:50:00,3.06,3.07,3.05,3.05,5549600.0,2.7787,2.7878,2.7696,2.7696,5549600.0
2008-12-22 14:55:00,3.05,3.05,3.02,3.03,7924800.0,2.7696,2.7696,2.7424,2.7515,7924800.0
2008-12-22 15:00:00,3.03,3.04,3.01,3.02,8361600.0,2.7515,2.7606,2.7333,2.7424,8361600.0
2008-12-22 15:05:00,3.02,3.03,3.01,3.02,7028800.0,2.7424,2.7515,2.7333,2.7424,7028800.0
2008-12-22 15:10:00,3.02,3.03,3.01,3.02,8812000.0,2.7424,2.7515,2.7333,2.7424,8812000.0
2008-12-22 15:15:00,3.02,3.03,3.01,3.01,7844000.0,2.7424,2.7515,2.7333,2.7333,7844000.0
2008-12-22 15:20:00,3.01,3.02,3.01,3.01,9299200.0,2.7333,2.7424,2.7333,2.7333,9299200.0
2008-12-22 15:25:00,3.01,3.01,2.98,2.99,20315200.0,2.7333,2.7333,2.7061,2.7151,20315200.0
2008-12-22 15:30:00,2.99,3.0,2.99,2.99,8503200.0,2.7151,2.7242,2.7151,2.7151,8503200.0
2008-12-22 15:35:00,2.99,3.04,2.99,3.03,15468800.0,2.7151,2.7606,2.7151,2.7515,15468800.0
2008-12-22 15:40:00,3.03,3.05,3.02,3.03,18513600.0,2.7515,2.7696,2.7424,2.7515,18513600.0
2008-12-22 15:45:00,3.03,3.04,3.02,3.03,8919200.0,2.7515,2.7606,2.7424,2.7515,8919200.0
2008-12-22 15:50:00,3.03,3.06,3.03,3.05,11485600.0,2.7515,2.7787,2.7515,2.7696,11485600.0
2008-12-22 15:55:00,3.05,3.1,3.04,3.08,22388000.0,2.7696,2.815,2.7606,2.7969,22388000.0
2008-12-23 09:30:00,3.12,3.14,3.11,3.13,13468800.0,2.8401,2.8583,2.831,2.8492,13468800.0
2008-12-23 09:35:00,3.13,3.13,3.1,3.11,5668800.0,2.8492,2.8492,2.8219,2.831,5668800.0
2008-12-23 09:40:00,3.1,3.11,3.1,3.1,4118400.0,2.8219,2.831,2.8219,2.8219,4118400.0
2008-12-23 09:45:00,3.1,3.12,3.1,3.11,3372000.0,2.8219,2.8401,2.8219,2.831,3372000.0
2008-12-23 09:50:00,3.11,3.12,3.11,3.11,3312000.0,2.831,2.8401,2.831,2.831,3312000.0
2008-12-23 09:55:00,3.11,3.13,3.11,3.13,7313600.0,2.831,2.8492,2.831,2.8492,7313600.0
2008-12-23 10:00:00,3.12,3.13,3.1,3.11,14652000.0,2.8401,2.8492,2.8219,2.831,14652000.0
2008-12-23 10:05:00,3.11,3.11,3.09,3.1,5912800.0,2.831,2.831,2.8128,2.8219,5912800.0
2008-12-23 10:10:00,3.1,3.12,3.09,3.11,5339200.0,2.8219,2.8401,2.8128,2.831,5339200.0
2008-12-23 10:15:00,3.12,3.12,3.09,3.1,3192800.0,2.8401,2.8401,2.8128,2.8219,3192800.0
2008-12-23 10:20:00,3.1,3.1,3.09,3.1,4320000.0,2.8219,2.8219,2.8128,2.8219,4320000.0
2008-12-23 10:25:00,3.1,3.12,3.09,3.12,4480000.0,2.8219,2.8401,2.8128,2.8401,4480000.0
2008-12-23 10:30:00,3.12,3.14,3.12,3.14,8476800.0,2.8401,2.8583,2.8401,2.8583,8476800.0
2008-12-23 10:35:00,3.14,3.14,3.13,3.13,6328800.0,2.8583,2.8583,2.8492,2.8492,6328800.0
2008-12-23 10:40:00,3.13,3.14,3.12,3.12,5692800.0,2.8492,2.8583,2.8401,2.8401,5692800.0
2008-12-23 10:45:00,3.13,3.14,3.12,3.14,4343200.0,2.8492,2.8583,2.8401,2.8583,4343200.0
2008-12-23 10:50:00,3.14,3.14,3.12,3.13,3506400.0,2.8583,2.8583,2.8401,2.8492,3506400.0
2008-12-23 10:55:00,3.13,3.13,3.11,3.11,4628800.0,2.8492,2.8492,2.831,2.831,4628800.0
2008-12-23 11:00:00,3.11,3.12,3.11,3.12,2969600.0,2.831,2.8401,2.831,2.8401,2969600.0
2008-12-23 11:05:00,3.12,3.12,3.1,3.11,3868800.0,2.8401,2.8401,2.8219,2.831,3868800.0
2008-12-23 11:10:00,3.11,3.11,3.1,3.11,2038400.0,2.831,2.831,2.8219,2.831,2038400.0
2008-12-23 11:15:00,3.11,3.11,3.09,3.09,5077600.0,2.831,2.831,2.8128,2.8128,5077600.0
2008-12-23 11:20:00,3.09,3.09,3.08,3.09,4312800.0,2.8128,2.8128,2.8037,2.8128,4312800.0
2008-12-23 11:25:00,3.09,3.09,3.07,3.07,5888800.0,2.8128,2.8128,2.7946,2.7946,5888800.0
2008-12-23 11:30:00,3.07,3.08,3.07,3.08,4521600.0,2.7946,2.8037,2.7946,2.8037,4521600.0
2008-12-23 11:35:00,3.08,3.08,3.08,3.08,2989600.0,2.8037,2.8037,2.8037,2.8037,2989600.0
2008-12-23 11:40:00,3.08,3.09,3.07,3.09,3936800.0,2.8037,2.8128,2.7946,2.8128,3936800.0
2008-12-23 11:45:00,3.09,3.09,3.09,3.09,4737600.0,2.8128,2.8128,2.8128,2.8128,4737600.0
2008-12-23 11:50:00,3.09,3.09,3.08,3.08,3252000.0,2.8128,2.8128,2.8037,2.8037,3252000.0
2008-12-23 11:55:00,3.08,3.08,3.05,3.05,5725600.0,2.8037,2.8037,2.7764,2.7764,5725600.0
2008-12-23 12:00:00,3.05,3.06,3.05,3.05,4223200.0,2.7764,2.7855,2.7764,2.7764,4223200.0
2008-12-23 12:05:00,3.05,3.05,3.03,3.04,7029600.0,2.7764,2.7764,2.7582,2.7673,7029600.0
2008-12-23 12:10:00,3.04,3.05,3.03,3.05,3930400.0,2.7673,2.7764,2.7582,2.7764,3930400.0
2008-12-23 12:15:00,3.05,3.05,3.04,3.05,2408800.0,2.7764,2.7764,2.7673,2.7764,2408800.0
2008-12-23 12:20:00,3.05,3.06,3.04,3.04,2574400.0,2.7764,2.7855,2.7673,2.7673,2574400.0
2008-12-23 12:25:00,3.04,3.05,3.04,3.05,2627200.0,2.7673,2.7764,2.7673,2.7764,2627200.0
2008-12-23 12:30:00,3.05,3.05,3.03,3.03,3539200.0,2.7764,2.7764,2.7582,2.7582,3539200.0
2008-12-23 12:35:00,3.03,3.03,3.02,3.03,4329600.0,2.7582,2.7582,2.7491,2.7582,4329600.0
2008-12-23 12:40:00,3.03,3.04,3.03,3.03,7056000.0,2.7582,2.7673,2.7582,2.7582,7056000.0
2008-12-23 12:45:00,3.03,3.04,3.03,3.04,4807200.0,2.7582,2.7673,2.7582,2.7673,4807200.0
2008-12-23 12:50:00,3.04,3.05,3.04,3.05,2728800.0,2.7673,2.7764,2.7673,2.7764,2728800.0
2008-12-23 12:55:00,3.05,3.06,3.05,3.05,2306400.0,2.7764,2.7855,2.7764,2.7764,2306400.0
2008-12-23 13:00:00,3.05,3.05,3.03,3.04,3577600.0,2.7764,2.7764,2.7582,2.7673,3577600.0
2008-12-23 13:05:00,3.04,3.05,3.04,3.05,1977600.0,2.7673,2.7764,2.7673,2.7764,1977600.0
2008-12-23 13:10:00,3.05,3.05,3.04,3.05,1164800.0,2.7764,2.7764,2.7673,2.7764,1164800.0
2008-12-23 13:15:00,3.05,3.05,3.04,3.04,2536800.0,2.7764,2.7764,2.7673,2.7673,2536800.0
2008-12-23 13:20:00,3.04,3.06,3.04,3.05,3064800.0,2.7673,2.7855,2.7673,2.7764,3064800.0
2008-12-23 13:25:00,3.05,3.05,3.04,3.05,1514400.0,2.7764,2.7764,2.7673,2.7764,1514400.0
2008-12-23 13:30:00,3.05,3.05,3.04,3.05,987200.0,2.7764,2.7764,2.7673,2.7764,987200.0
2008-12-23 13:35:00,3.05,3.05,3.04,3.04,1807200.0,2.7764,2.7764,2.7673,2.7673,1807200.0
2008-12-23 13:40:00,3.04,3.05,3.04,3.05,1516000.0,2.7673,2.7764,2.7673,2.7764,1516000.0
2008-12-23 13:45:00,3.04,3.05,3.04,3.05,1457600.0,2.7673,2.7764,2.7673,2.7764,1457600.0
2008-12-23 13:50:00,3.05,3.06,3.05,3.05,2564000.0,2.7764,2.7855,2.7764,2.7764,2564000.0
2008-12-23 13:55:00,3.05,3.07,3.05,3.07,4860000.0,2.7764,2.7946,2.7764,2.7946,4860000.0
2008-12-23 14:00:00,3.07,3.07,3.06,3.07,4860000.0,2.7946,2.7946,2.7855,2.7946,4860000.0
2008-12-23 14:05:00,3.07,3.07,3.06,3.06,2722400.0,2.7946,2.7946,2.7855,2.7855,2722400.0
2008-12-23 14:10:00,3.06,3.07,3.05,3.07,2211200.0,2.7855,2.7946,2.7764,2.7946,2211200.0
2008-12-23 14:15:00,3.07,3.08,3.06,3.07,4512800.0,2.7946,2.8037,2.7855,2.7946,4512800.0
2008-12-23 14:20:00,3.07,3.08,3.07,3.07,2231200.0,2.7946,2.8037,2.7946,2.7946,2231200.0
2008-12-23 14:25:00,3.08,3.08,3.06,3.07,3245600.0,2.8037,2.8037,2.7855,2.7946,3245600.0
2008-12-23 14:30:00,3.07,3.07,3.03,3.04,9989600.0,2.7946,2.7946,2.7582,2.7673,9989600.0
2008-12-23 14:35:00,3.04,3.05,3.03,3.04,4282400.0,2.7673,2.7764,2.7582,2.7673,4282400.0
2008-12-23 14:40:00,3.04,3.04,3.03,3.03,5044000.0,2.7673,2.7673,2.7582,2.7582,5044000.0
2008-12-23 14:45:00,3.03,3.03,3.0,3.02,7945600.0,2.7582,2.7582,2.7309,2.7491,7945600.0
2008-12-23 14:50:00,3.02,3.03,3.01,3.02,4612000.0,2.7491,2.7582,2.74,2.7491,4612000.0
2008-12-23 14:55:00,3.02,3.03,3.01,3.02,3079200.0,2.7491,2.7582,2.74,2.7491,3079200.0
2008-12-23 15:00:00,3.02,3.03,3.01,3.02,3406400.0,2.7491,2.7582,2.74,2.7491,3406400.0
2008-12-23 15:05:00,3.02,3.02,3.0,3.01,5580000.0,2.7491,2.7491,2.7309,2.74,5580000.0
2008-12-23 15:10:00,3.01,3.05,3.01,3.04,8786400.0,2.74,2.7764,2.74,2.7673,8786400.0
2008-12-23 15:15:00,3.04,3.05,3.03,3.03,5513600.0,2.7673,2.7764,2.7582,2.7582,5513600.0
2008-12-23 15:20:00,3.03,3.05,3.01,3.03,7486400.0,2.7582,2.7764,2.74,2.7582,7486400.0
2008-12-23 15:25:00,3.03,3.05,3.02,3.03,5524800.0,2.7582,2.7764,2.7491,2.7582,5524800.0
2008-12-23 15:30:00,3.03,3.06,3.03,3.04,7751200.0,2.7582,2.7855,2.7582,2.7673,7751200.0
2008-12-23 15:35:00,3.04,3.04,3.02,3.02,5687200.0,2.7673,2.7673,2.7491,2.7491,5687200.0
2008-12-23 15:40:00,3.02,3.03,3.01,3.02,4446400.0,2.7491,2.7582,2.74,2.7491,4446400.0
2008-12-23 15:45:00,3.03,3.03,3.02,3.03,5515200.0,2.7582,2.7582,2.7491,2.7582,5515200.0
2008-12-23 15:50:00,3.03,3.03,3.02,3.02,6483200.0,2.7582,2.7582,2.7491,2.7491,6483200.0
2008-12-23 15:55:00,3.02,3.04,3.02,3.03,8586400.0,2.7491,2.7673,2.7491,2.7582,8586400.0
2008-12-24 08:00:00,3.01,3.01,3.0,3.01,52000.0,2.74,2.74,2.7309,2.74,52000.0
2008-12-24 08:05:00,3.01,3.02,3.01,3.02,3200.0,2.74,2.7491,2.74,2.7491,3200.0
2008-12-24 08:10:00,3.02,3.02,3.02,3.02,6400.0,2.7491,2.7491,2.7491,2.7491,6400.0
2008-12-24 08:15:00,3.02,3.02,3.02,3.02,32800.0,2.7491,2.7491,2.7491,2.7491,32800.0
2008-12-24 08:20:00,3.02,3.02,3.02,3.02,800.0,2.7491,2.7491,2.7491,2.7491,800.0
2008-12-24 08:25:00,3.02,3.02,3.01,3.01,166400.0,2.7491,2.7491,2.74,2.74,166400.0
2008-12-24 08:30:00,3.03,3.04,3.01,3.02,288000.0,2.7582,2.7673,2.74,2.7491,288000.0
2008-12-24 08:35:00,3.02,3.03,3.02,3.03,248800.0,2.7491,2.7582,2.7491,2.7582,248800.0
2008-12-24 08:40:00,3.03,3.03,3.03,3.03,236000.0,2.7582,2.7582,2.7582,2.7582,236000.0
2008-12-24 08:45:00,3.03,3.04,3.03,3.03,254400.0,2.7582,2.7673,2.7582,2.7582,254400.0
2008-12-24 08:50:00,3.04,3.04,3.04,3.04,458400.0,2.7673,2.7673,2.7673,2.7673,458400.0
2008-12-24 08:55:00,3.04,3.04,3.04,3.04,148800.0,2.7673,2.7673,2.7673,2.7673,148800.0
2008-12-24 09:00:00,3.04,3.04,3.04,3.04,119200.0,2.7673,2.7673,2.7673,2.7673,119200.0
2008-12-24 09:05:00,3.04,3.04,3.04,3.04,37600.0,2.7673,2.7673,2.7673,2.7673,37600.0
2008-12-24 09:10:00,3.04,3.04,3.04,3.04,52000.0,2.7673,2.7673,2.7673,2.7673,52000.0
2008-12-24 09:15:00,3.04,3.04,3.04,3.04,8000.0,2.7673,2.7673,2.7673,2.7673,8000.0
2008-12-24 09:20:00,3.04,3.04,3.04,3.04,125600.0,2.7673,2.7673,2.7673,2.7673,125600.0
2008-12-24 09:25:00,3.04,3.05,3.04,3.05,56000.0,2.7673,2.7764,2.7673,2.7764,56000.0
2008-12-24 09:30:00,3.05,3.05,3.04,3.04,3419200.0,2.7764,2.7764,2.7673,2.7673,3419200.0
2008-12-24 09:35:00,3.04,3.05,3.03,3.04,5548000.0,2.7673,2.7764,2.7582,2.7673,5548000.0
2008-12-24 09:40:00,3.04,3.04,3.03,3.04,3383200.0,2.7673,2.7673,2.7582,2.7673,3383200.0
2008-12-24 09:45:00,3.04,3.04,3.03,3.03,2253600.0,2.7673,2.7673,2.7582,2.7582,2253600.0
2008-12-24 09:50:00,3.03,3.04,3.03,3.04,2679200.0,2.7582,2.7673,2.7582,2.7673,2679200.0
2008-12-24 09:55:00,3.03,3.03,3.02,3.02,3460800.0,2.7582,2.7582,2.7491,2.7491,3460800.0
2008-12-24 10:00:00,3.02,3.03,3.01,3.03,5935200.0,2.7491,2.7582,2.74,2.7582,5935200.0
2008-12-24 10:05:00,3.03,3.04,3.03,3.03,2436000.0,2.7582,2.7673,2.7582,2.7582,2436000.0
2008-12-24 10:10:00,3.03,3.04,3.03,3.04,2135200.0,2.7582,2.7673,2.7582,2.7673,2135200.0
2008-12-24 10:15:00,3.04,3.04,3.04,3.04,2017600.0,2.7673,2.7673,2.7673,2.7673,2017600.0
2008-12-24 10:20:00,3.04,3.05,3.04,3.05,2843200.0,2.7673,2.7764,2.7673,2.7764,2843200.0
2008-12-24 10:25:00,3.05,3.05,3.04,3.05,2116000.0,2.7764,2.7764,2.7673,2.7764,2116000.0
2008-12-24 10:30:00,3.05,3.05,3.04,3.05,1808000.0,2.7764,2.7764,2.7673,2.7764,1808000.0
2008-12-24 10:35:00,3.05,3.05,3.04,3.04,1971200.0,2.7764,2.7764,2.7673,2.7673,1971200.0
2008-12-24 10:40:00,3.04,3.05,3.04,3.05,1761600.0,2.7673,2.7764,2.7673,2.7764,1761600.0
2008-12-24 10:45:00,3.05,3.05,3.05,3.05,1924000.0,2.7764,2.7764,2.7764,2.7764,1924000.0
2008-12-24 10:50:00,3.05,3.06,3.05,3.06,3945600.0,2.7764,2.7855,2.7764,2.7855,3945600.0
2008-12-24 10:55:00,3.06,3.06,3.05,3.05,1406400.0,2.7855,2.7855,2.7764,2.7764,1406400.0
2008-12-24 11:00:00,3.05,3.06,3.05,3.05,1953600.0,2.7764,2.7855,2.7764,2.7764,1953600.0
2008-12-24 11:05:00,3.05,3.06,3.05,3.06,1067200.0,2.7764,2.7855,2.7764,2.7855,1067200.0
2008-12-24 11:10:00,3.06,3.06,3.05,3.06,2427200.0,2.7855,2.7855,2.7764,2.7855,2427200.0
2008-12-24 11:15:00,3.06,3.07,3.06,3.06,1740000.0,2.7855,2.7946,2.7855,2.7855,1740000.0
2008-12-24 11:20:00,3.06,3.06,3.06,3.06,898400.0,2.7855,2.7855,2.7855,2.7855,898400.0
2008-12-24 11:25:00,3.06,3.06,3.05,3.05,2180800.0,2.7855,2.7855,2.7764,2.7764,2180800.0
2008-12-24 11:30:00,3.05,3.05,3.04,3.04,1101600.0,2.7764,2.7764,2.7673,2.7673,1101600.0
2008-12-24 11:35:00,3.05,3.05,3.04,3.05,900800.0,2.7764,2.7764,2.7673,2.7764,900800.0
2008-12-24 11:40:00,3.05,3.05,3.05,3.05,1492000.0,2.7764,2.7764,2.7764,2.7764,1492000.0
2008-12-24 11:45:00,3.06,3.06,3.05,3.05,1606400.0,2.7855,2.7855,2.7764,2.7764,1606400.0
2008-12-24 11:50:00,3.05,3.06,3.05,3.06,2776800.0,2.7764,2.7855,2.7764,2.7855,2776800.0
2008-12-24 11:55:00,3.06,3.06,3.06,3.06,1791200.0,2.7855,2.7855,2.7855,2.7855,1791200.0
2008-12-24 12:00:00,3.06,3.06,3.05,3.06,1274400.0,2.7855,2.7855,2.7764,2.7855,1274400.0
2008-12-24 12:05:00,3.06,3.06,3.05,3.06,1085600.0,2.7855,2.7855,2.7764,2.7855,1085600.0
2008-12-24 12:10:00,3.06,3.06,3.05,3.05,1516000.0,2.7855,2.7855,2.7764,2.7764,1516000.0
2008-12-24 12:15:00,3.05,3.05,3.05,3.05,1752000.0,2.7764,2.7764,2.7764,2.7764,1752000.0
2008-12-24 12:20:00,3.05,3.06,3.05,3.05,1200800.0,2.7764,2.7855,2.7764,2.7764,1200800.0
2008-12-24 12:25:00,3.05,3.06,3.05,3.05,3023200.0,2.7764,2.7855,2.7764,2.7764,3023200.0
2008-12-24 12:30:00,3.05,3.06,3.05,3.06,951200.0,2.7764,2.7855,2.7764,2.7855,951200.0
2008-12-24 12:35:00,3.06,3.06,3.05,3.06,1030400.0,2.7855,2.7855,2.7764,2.7855,1030400.0
2008-12-24 12:40:00,3.06,3.06,3.06,3.06,3776800.0,2.7855,2.7855,2.7855,2.7855,3776800.0
2008-12-24 12:45:00,3.06,3.06,3.06,3.06,3009600.0,2.7855,2.7855,2.7855,2.7855,3009600.0
2008-12-24 12:50:00,3.06,3.07,3.06,3.06,4359200.0,2.7855,2.7946,2.7855,2.7855,4359200.0
2008-12-24 12:55:00,3.06,3.06,3.05,3.05,10616000.0,2.7855,2.7855,2.7764,2.7764,10616000.0
2008-12-26 09:30:00,3.1,3.1,3.09,3.1,3405600.0,2.8219,2.8219,2.8128,2.8219,3405600.0
2008-12-26 09:35:00,3.1,3.1,3.09,3.1,1310400.0,2.8219,2.8219,2.8128,2.8219,1310400.0
2008-12-26 09:40:00,3.1,3.1,3.09,3.09,3639200.0,2.8219,2.8219,2.8128,2.8128,3639200.0
2008-12-26 09:45:00,3.09,3.09,3.08,3.09,2048000.0,2.8128,2.8128,2.8037,2.8128,2048000.0
2008-12-26 09:50:00,3.09,3.09,3.08,3.08,1401600.0,2.8128,2.8128,2.8037,2.8037,1401600.0
2008-12-26 09:55:00,3.08,3.08,3.08,3.08,1944800.0,2.8037,2.8037,2.8037,2.8037,1944800.0
2008-12-26 10:00:00,3.08,3.09,3.08,3.08,1896000.0,2.8037,2.8128,2.8037,2.8037,1896000.0
2008-12-26 10:05:00,3.08,3.09,3.08,3.08,512800.0,2.8037,2.8128,2.8037,2.8037,512800.0
2008-12-26 10:10:00,3.08,3.09,3.08,3.09,1277600.0,2.8037,2.8128,2.8037,2.8128,1277600.0
2008-12-26 10:15:00,3.09,3.09,3.09,3.09,1050400.0,2.8128,2.8128,2.8128,2.8128,1050400.0
2008-12-26 10:20:00,3.09,3.09,3.08,3.09,825600.0,2.8128,2.8128,2.8037,2.8128,825600.0
2008-12-26 10:25:00,3.08,3.09,3.08,3.08,938400.0,2.8037,2.8128,2.8037,2.8037,938400.0
2008-12-26 10:30:00,3.08,3.08,3.08,3.08,1595200.0,2.8037,2.8037,2.8037,2.8037,1595200.0
2008-12-26 10:35:00,3.08,3.08,3.07,3.07,2887200.0,2.8037,2.8037,2.7946,2.7946,2887200.0
2008-12-26 10:40:00,3.07,3.07,3.07,3.07,1206400.0,2.7946,2.7946,2.7946,2.7946,1206400.0
2008-12-26 10:45:00,3.07,3.07,3.07,3.07,1654400.0,2.7946,2.7946,2.7946,2.7946,1654400.0
2008-12-26 10:50:00,3.07,3.07,3.07,3.07,947200.0,2.7946,2.7946,2.7946,2.7946,947200.0
2008-12-26 10:55:00,3.07,3.07,3.07,3.07,1608000.0,2.7946,2.7946,2.7946,2.7946,1608000.0
2008-12-26 11:00:00,3.07,3.07,3.07,3.07,804000.0,2.7946,2.7946,2.7946,2.7946,804000.0
2008-12-26 11:05:00,3.07,3.08,3.07,3.08,1130400.0,2.7946,2.8037,2.7946,2.8037,1130400.0
2008-12-26 11:10:00,3.08,3.08,3.07,3.07,1105600.0,2.8037,2.8037,2.7946,2.7946,1105600.0
2008-12-26 11:15:00,3.07,3.07,3.07,3.07,1755200.0,2.7946,2.7946,2.7946,2.7946,1755200.0
2008-12-26 11:20:00,3.07,3.07,3.06,3.06,1410400.0,2.7946,2.7946,2.7855,2.7855,1410400.0
2008-12-26 11:25:00,3.06,3.06,3.06,3.06,1196000.0,2.7855,2.7855,2.7855,2.7855,1196000.0
2008-12-26 11:30:00,3.06,3.07,3.06,3.07,1222400.0,2.7855,2.7946,2.7855,2.7946,1222400.0
2008-12-26 11:35:00,3.07,3.07,3.07,3.07,1076000.0,2.7946,2.7946,2.7946,2.7946,1076000.0
2008-12-26 11:40:00,3.07,3.07,3.07,3.07,746400.0,2.7946,2.7946,2.7946,2.7946,746400.0
2008-12-26 11:45:00,3.07,3.07,3.07,3.07,488800.0,2.7946,2.7946,2.7946,2.7946,488800.0
2008-12-26 11:50:00,3.07,3.07,3.07,3.07,819200.0,2.7946,2.7946,2.7946,2.7946,819200.0
2008-12-26 11:55:00,3.07,3.07,3.07,3.07,501600.0,2.7946,2.7946,2.7946,2.7946,501600.0
2008-12-26 12:00:00,3.07,3.08,3.07,3.08,1042400.0,2.7946,2.8037,2.7946,2.8037,1042400.0
2008-12-26 12:05:00,3.08,3.08,3.07,3.07,834400.0,2.8037,2.8037,2.7946,2.7946,834400.0
2008-12-26 12:10:00,3.07,3.07,3.07,3.07,299200.0,2.7946,2.7946,2.7946,2.7946,299200.0
2008-12-26 12:15:00,3.07,3.07,3.07,3.07,364800.0,2.7946,2.7946,2.7946,2.7946,364800.0
2008-12-26 12:20:00,3.07,3.07,3.07,3.07,408000.0,2.7946,2.7946,2.7946,2.7946,408000.0
2008-12-26 12:25:00,3.07,3.07,3.06,3.06,790400.0,2.7946,2.7946,2.7855,2.7855,790400.0
2008-12-26 12:30:00,3.06,3.07,3.06,3.07,980800.0,2.7855,2.7946,2.7855,2.7946,980800.0
2008-12-26 12:35:00,3.07,3.07,3.07,3.07,1172800.0,2.7946,2.7946,2.7946,2.7946,1172800.0
2008-12-26 12:40:00,3.07,3.07,3.06,3.06,758400.0,2.7946,2.7946,2.7855,2.7855,758400.0
2008-12-26 12:45:00,3.06,3.06,3.06,3.06,1234400.0,2.7855,2.7855,2.7855,2.7855,1234400.0
2008-12-26 12:50:00,3.06,3.06,3.05,3.05,2424000.0,2.7855,2.7855,2.7764,2.7764,2424000.0
2008-12-26 12:55:00,3.05,3.06,3.05,3.06,803200.0,2.7764,2.7855,2.7764,2.7855,803200.0
2008-12-26 13:00:00,3.05,3.05,3.05,3.05,307200.0,2.7764,2.7764,2.7764,2.7764,307200.0
2008-12-26 13:05:00,3.05,3.06,3.05,3.06,632000.0,2.7764,2.7855,2.7764,2.7855,632000.0
2008-12-26 13:10:00,3.06,3.06,3.06,3.06,421600.0,2.7855,2.7855,2.7855,2.7855,421600.0
2008-12-26 13:15:00,3.06,3.06,3.05,3.05,427200.0,2.7855,2.7855,2.7764,2.7764,427200.0
2008-12-26 13:20:00,3.05,3.05,3.05,3.05,474400.0,2.7764,2.7764,2.7764,2.7764,474400.0
2008-12-26 13:25:00,3.05,3.06,3.05,3.06,351200.0,2.7764,2.7855,2.7764,2.7855,351200.0
2008-12-26 13:30:00,3.06,3.07,3.06,3.07,1416800.0,2.7855,2.7946,2.7855,2.7946,1416800.0
2008-12-26 13:35:00,3.07,3.07,3.06,3.06,366400.0,2.7946,2.7946,2.7855,2.7855,366400.0
2008-12-26 13:40:00,3.06,3.06,3.06,3.06,832000.0,2.7855,2.7855,2.7855,2.7855,832000.0
2008-12-26 13:45:00,3.06,3.06,3.06,3.06,1028000.0,2.7855,2.7855,2.7855,2.7855,1028000.0
2008-12-26 13:50:00,3.06,3.06,3.06,3.06,849600.0,2.7855,2.7855,2.7855,2.7855,849600.0
2008-12-26 13:55:00,3.06,3.06,3.06,3.06,580800.0,2.7855,2.7855,2.7855,2.7855,580800.0
2008-12-26 14:00:00,3.06,3.06,3.06,3.06,416000.0,2.7855,2.7855,2.7855,2.7855,416000.0
2008-12-26 14:05:00,3.06,3.06,3.06,3.06,192800.0,2.7855,2.7855,2.7855,2.7855,192800.0
2008-12-26 14:10:00,3.06,3.06,3.06,3.06,315200.0,2.7855,2.7855,2.7855,2.7855,315200.0
2008-12-26 14:15:00,3.06,3.06,3.06,3.06,785600.0,2.7855,2.7855,2.7855,2.7855,785600.0
2008-12-26 14:20:00,3.06,3.07,3.06,3.07,2717600.0,2.7855,2.7946,2.7855,2.7946,2717600.0
2008-12-26 14:25:00,3.07,3.07,3.06,3.06,1156000.0,2.7946,2.7946,2.7855,2.7855,1156000.0
2008-12-26 14:30:00,3.06,3.07,3.06,3.07,1511200.0,2.7855,2.7946,2.7855,2.7946,1511200.0
2008-12-26 14:35:00,3.07,3.07,3.07,3.07,1129600.0,2.7946,2.7946,2.7946,2.7946,1129600.0
2008-12-26 14:40:00,3.07,3.08,3.07,3.07,2057600.0,2.7946,2.8037,2.7946,2.7946,2057600.0
2008-12-26 14:45:00,3.07,3.08,3.07,3.07,583200.0,2.7946,2.8037,2.7946,2.7946,583200.0
2008-12-26 14:50:00,3.07,3.07,3.07,3.07,1132000.0,2.7946,2.7946,2.7946,2.7946,1132000.0
2008-12-26 14:55:00,3.07,3.08,3.07,3.08,2438400.0,2.7946,2.8037,2.7946,2.8037,2438400.0
2008-12-26 15:00:00,3.08,3.08,3.07,3.08,1897600.0,2.8037,2.8037,2.7946,2.8037,1897600.0
2008-12-26 15:05:00,3.08,3.08,3.08,3.08,1009600.0,2.8037,2.8037,2.8037,2.8037,1009600.0
2008-12-26 15:10:00,3.08,3.09,3.08,3.08,1236000.0,2.8037,2.8128,2.8037,2.8037,1236000.0
2008-12-26 15:15:00,3.08,3.09,3.08,3.09,3807200.0,2.8037,2.8128,2.8037,2.8128,3807200.0
2008-12-26 15:20:00,3.09,3.09,3.09,3.09,707200.0,2.8128,2.8128,2.8128,2.8128,707200.0
2008-12-26 15:25:00,3.09,3.1,3.09,3.09,5604000.0,2.8128,2.8219,2.8128,2.8128,5604000.0
2008-12-26 15:30:00,3.09,3.1,3.09,3.09,2637600.0,2.8128,2.8219,2.8128,2.8128,2637600.0
2008-12-26 15:35:00,3.09,3.09,3.08,3.09,1378400.0,2.8128,2.8128,2.8037,2.8128,1378400.0
2008-12-26 15:40:00,3.09,3.09,3.08,3.09,1388000.0,2.8128,2.8128,2.8037,2.8128,1388000.0
2008-12-26 15:45:00,3.09,3.09,3.08,3.09,2331200.0,2.8128,2.8128,2.8037,2.8128,2331200.0
2008-12-26 15:50:00,3.09,3.09,3.08,3.08,2744800.0,2.8128,2.8128,2.8037,2.8037,2744800.0
2008-12-26 15:55:00,3.08,3.08,3.07,3.08,6202400.0,2.8037,2.8037,2.7946,2.8037,6202400.0
2008-12-29 09:30:00,3.1,3.1,3.08,3.09,4216800.0,2.8219,2.8219,2.8037,2.8128,4216800.0
2008-12-29 09:35:00,3.09,3.09,3.08,3.09,1338400.0,2.8128,2.8128,2.8037,2.8128,1338400.0
2008-12-29 09:40:00,3.09,3.1,3.09,3.1,3193600.0,2.8128,2.8219,2.8128,2.8219,3193600.0
2008-12-29 09:45:00,3.1,3.1,3.09,3.09,3908000.0,2.8219,2.8219,2.8128,2.8128,3908000.0
2008-12-29 09:50:00,3.09,3.09,3.08,3.08,1915200.0,2.8128,2.8128,2.8037,2.8037,1915200.0
2008-12-29 09:55:00,3.08,3.08,3.07,3.08,2064800.0,2.8037,2.8037,2.7946,2.8037,2064800.0
2008-12-29 10:00:00,3.08,3.08,3.07,3.07,1224000.0,2.8037,2.8037,2.7946,2.7946,1224000.0
2008-12-29 10:05:00,3.07,3.07,3.06,3.06,2340800.0,2.7946,2.7946,2.7855,2.7855,2340800.0
2008-12-29 10:10:00,3.06,3.06,3.06,3.06,3207200.0,2.7855,2.7855,2.7855,2.7855,3207200.0
2008-12-29 10:15:00,3.06,3.06,3.04,3.04,4264000.0,2.7855,2.7855,2.7673,2.7673,4264000.0
2008-12-29 10:20:00,3.04,3.04,3.03,3.04,4068000.0,2.7673,2.7673,2.7582,2.7673,4068000.0
2008-12-29 10:25:00,3.04,3.04,3.03,3.04,2333600.0,2.7673,2.7673,2.7582,2.7673,2333600.0
2008-12-29 10:30:00,3.04,3.04,3.03,3.04,3417600.0,2.7673,2.7673,2.7582,2.7673,3417600.0
2008-12-29 10:35:00,3.04,3.04,3.03,3.03,2535200.0,2.7673,2.7673,2.7582,2.7582,2535200.0
2008-12-29 10:40:00,3.03,3.04,3.02,3.02,3613600.0,2.7582,2.7673,2.7491,2.7491,3613600.0
2008-12-29 10:45:00,3.02,3.03,3.02,3.02,2302400.0,2.7491,2.7582,2.7491,2.7491,2302400.0
2008-12-29 10:50:00,3.02,3.03,3.02,3.02,1914400.0,2.7491,2.7582,2.7491,2.7491,1914400.0
2008-12-29 10:55:00,3.02,3.03,3.02,3.02,2668800.0,2.7491,2.7582,2.7491,2.7491,2668800.0
2008-12-29 11:00:00,3.02,3.02,3.02,3.02,3580800.0,2.7491,2.7491,2.7491,2.7491,3580800.0
2008-12-29 11:05:00,3.02,3.02,3.01,3.01,5100800.0,2.7491,2.7491,2.74,2.74,5100800.0
2008-12-29 11:10:00,3.01,3.01,3.01,3.01,3173600.0,2.74,2.74,2.74,2.74,3173600.0
2008-12-29 11:15:00,3.01,3.02,3.01,3.01,4208800.0,2.74,2.7491,2.74,2.74,4208800.0
2008-12-29 11:20:00,3.01,3.02,3.01,3.01,2115200.0,2.74,2.7491,2.74,2.74,2115200.0
2008-12-29 11:25:00,3.01,3.02,3.01,3.02,1713600.0,2.74,2.7491,2.74,2.7491,1713600.0
2008-12-29 11:30:00,3.01,3.02,3.01,3.02,3140000.0,2.74,2.7491,2.74,2.7491,3140000.0
2008-12-29 11:35:00,3.02,3.02,3.02,3.02,4024000.0,2.7491,2.7491,2.7491,2.7491,4024000.0
2008-12-29 11:40:00,3.02,3.02,3.02,3.02,1401600.0,2.7491,2.7491,2.7491,2.7491,1401600.0
2008-12-29 11:45:00,3.02,3.02,3.02,3.02,1311200.0,2.7491,2.7491,2.7491,2.7491,1311200.0
2008-12-29 11:50:00,3.02,3.02,3.01,3.02,1361600.0,2.7491,2.7491,2.74,2.7491,1361600.0
2008-12-29 11:55:00,3.02,3.03,3.02,3.02,1256000.0,2.7491,2.7582,2.7491,2.7491,1256000.0
2008-12-29 12:00:00,3.03,3.03,3.02,3.03,3939200.0,2.7582,2.7582,2.7491,2.7582,3939200.0
2008-12-29 12:05:00,3.03,3.04,3.03,3.03,2192000.0,2.7582,2.7673,2.7582,2.7582,2192000.0
2008-12-29 12:10:00,3.03,3.03,3.03,3.03,1262400.0,2.7582,2.7582,2.7582,2.7582,1262400.0
2008-12-29 12:15:00,3.03,3.03,3.03,3.03,1108000.0,2.7582,2.7582,2.7582,2.7582,1108000.0
2008-12-29 12:20:00,3.03,3.03,3.03,3.03,1281600.0,2.7582,2.7582,2.7582,2.7582,1281600.0
2008-12-29 12:25:00,3.03,3.03,3.02,3.02,1943200.0,2.7582,2.7582,2.7491,2.7491,1943200.0
2008-12-29 12:30:00,3.02,3.02,3.01,3.02,2272000.0,2.7491,2.7491,2.74,2.7491,2272000.0
2008-12-29 12:35:00,3.02,3.02,3.01,3.02,767200.0,2.7491,2.7491,2.74,2.7491,767200.0
2008-12-29 12:40:00,3.02,3.02,3.01,3.01,2365600.0,2.7491,2.7491,2.74,2.74,2365600.0
2008-12-29 12:45:00,3.01,3.01,3.01,3.01,2599200.0,2.74,2.74,2.74,2.74,2599200.0
2008-12-29 12:50:00,3.01,3.02,3.01,3.02,3170400.0,2.74,2.7491,2.74,2.7491,3170400.0
2008-12-29 12:55:00,3.01,3.01,2.99,2.99,5395200.0,2.74,2.74,2.7218,2.7218,5395200.0
2008-12-29 13:00:00,2.99,2.99,2.98,2.99,5998400.0,2.7218,2.7218,2.7127,2.7218,5998400.0
2008-12-29 13:05:00,2.99,3.0,2.99,3.0,3729600.0,2.7218,2.7309,2.7218,2.7309,3729600.0
2008-12-29 13:10:00,3.0,3.0,2.99,2.99,1682400.0,2.7309,2.7309,2.7218,2.7218,1682400.0
2008-12-29 13:15:00,3.0,3.0,2.99,2.99,2152000.0,2.7309,2.7309,2.7218,2.7218,2152000.0
2008-12-29 13:20:00,2.99,2.99,2.98,2.98,1339200.0,2.7218,2.7218,2.7127,2.7127,1339200.0
2008-12-29 13:25:00,2.98,2.99,2.98,2.98,3937600.0,2.7127,2.7218,2.7127,2.7127,3937600.0
2008-12-29 13:30:00,2.98,3.0,2.98,3.0,2399200.0,2.7127,2.7309,2.7127,2.7309,2399200.0
2008-12-29 13:35:00,3.0,3.0,2.99,3.0,2148800.0,2.7309,2.7309,2.7218,2.7309,2148800.0
2008-12-29 13:40:00,3.0,3.01,3.0,3.0,2839200.0,2.7309,2.74,2.7309,2.7309,2839200.0
2008-12-29 13:45:00,3.0,3.01,3.0,3.01,1259200.0,2.7309,2.74,2.7309,2.74,1259200.0
2008-12-29 13:50:00,3.01,3.01,3.01,3.01,2352000.0,2.74,2.74,2.74,2.74,2352000.0
2008-12-29 13:55:00,3.01,3.02,3.01,3.02,3583200.0,2.74,2.7491,2.74,2.7491,3583200.0
2008-12-29 14:00:00,3.02,3.02,3.01,3.01,2620800.0,2.7491,2.7491,2.74,2.74,2620800.0
2008-12-29 14:05:00,3.01,3.01,3.0,3.0,2243200.0,2.74,2.74,2.7309,2.7309,2243200.0
2008-12-29 14:10:00,3.0,3.01,3.0,3.0,1464800.0,2.7309,2.74,2.7309,2.7309,1464800.0
2008-12-29 14:15:00,3.0,3.01,2.99,3.0,2473600.0,2.7309,2.74,2.7218,2.7309,2473600.0
2008-12-29 14:20:00,3.0,3.01,3.0,3.01,1295200.0,2.7309,2.74,2.7309,2.74,1295200.0
2008-12-29 14:25:00,3.01,3.02,3.0,3.02,3824800.0,2.74,2.7491,2.7309,2.7491,3824800.0
2008-12-29 14:30:00,3.02,3.02,3.01,3.01,2622400.0,2.7491,2.7491,2.74,2.74,2622400.0
2008-12-29 14:35:00,3.01,3.02,3.0,3.01,4108800.0,2.74,2.7491,2.7309,2.74,4108800.0
2008-12-29 14:40:00,3.01,3.02,3.0,3.01,1250400.0,2.74,2.7491,2.7309,2.74,1250400.0
2008-12-29 14:45:00,3.01,3.01,3.01,3.01,1060000.0,2.74,2.74,2.74,2.74,1060000.0
2008-12-29 14:50:00,3.01,3.01,3.0,3.01,697600.0,2.74,2.74,2.7309,2.74,697600.0
2008-12-29 14:55:00,3.01,3.03,3.01,3.02,3752000.0,2.74,2.7582,2.74,2.7491,3752000.0
2008-12-29 15:00:00,3.03,3.03,3.02,3.03,3788000.0,2.7582,2.7582,2.7491,2.7582,3788000.0
2008-12-29 15:05:00,3.03,3.05,3.03,3.05,9505600.0,2.7582,2.7764,2.7582,2.7764,9505600.0
2008-12-29 15:10:00,3.05,3.05,3.04,3.04,5138400.0,2.7764,2.7764,2.7673,2.7673,5138400.0
2008-12-29 15:15:00,3.05,3.05,3.03,3.03,5128800.0,2.7764,2.7764,2.7582,2.7582,5128800.0
2008-12-29 15:20:00,3.03,3.05,3.03,3.04,2676800.0,2.7582,2.7764,2.7582,2.7673,2676800.0
2008-12-29 15:25:00,3.04,3.04,3.03,3.03,1688800.0,2.7673,2.7673,2.7582,2.7582,1688800.0
2008-12-29 15:30:00,3.03,3.05,3.03,3.03,2769600.0,2.7582,2.7764,2.7582,2.7582,2769600.0
2008-12-29 15:35:00,3.04,3.04,3.01,3.03,5608800.0,2.7673,2.7673,2.74,2.7582,5608800.0
2008-12-29 15:40:00,3.03,3.05,3.03,3.05,7344800.0,2.7582,2.7764,2.7582,2.7764,7344800.0
2008-12-29 15:45:00,3.05,3.06,3.05,3.05,6484800.0,2.7764,2.7855,2.7764,2.7764,6484800.0
2008-12-29 15:50:00,3.05,3.05,3.04,3.05,6642400.0,2.7764,2.7764,2.7673,2.7764,6642400.0
2008-12-29 15:55:00,3.05,3.06,3.04,3.06,8632000.0,2.7764,2.7855,2.7673,2.7855,8632000.0
2008-12-30 09:30:00,3.11,3.12,3.1,3.1,7085600.0,2.831,2.8401,2.8219,2.8219,7085600.0
2008-12-30 09:35:00,3.1,3.11,3.1,3.1,7560000.0,2.8219,2.831,2.8219,2.8219,7560000.0
2008-12-30 09:40:00,3.1,3.12,3.1,3.11,4990400.0,2.8219,2.8401,2.8219,2.831,4990400.0
2008-12-30 09:45:00,3.11,3.12,3.11,3.11,5488800.0,2.831,2.8401,2.831,2.831,5488800.0
2008-12-30 09:50:00,3.11,3.11,3.11,3.11,2263200.0,2.831,2.831,2.831,2.831,2263200.0
2008-12-30 09:55:00,3.11,3.11,3.09,3.1,7384800.0,2.831,2.831,2.8128,2.8219,7384800.0
2008-12-30 10:00:00,3.1,3.11,3.08,3.1,8305600.0,2.8219,2.831,2.8037,2.8219,8305600.0
2008-12-30 10:05:00,3.1,3.11,3.1,3.11,3866400.0,2.8219,2.831,2.8219,2.831,3866400.0
2008-12-30 10:10:00,3.11,3.11,3.1,3.11,3366400.0,2.831,2.831,2.8219,2.831,3366400.0
2008-12-30 10:15:00,3.11,3.12,3.11,3.12,5737600.0,2.831,2.8401,2.831,2.8401,5737600.0
2008-12-30 10:20:00,3.12,3.13,3.12,3.13,5240000.0,2.8401,2.8492,2.8401,2.8492,5240000.0
2008-12-30 10:25:00,3.13,3.14,3.13,3.13,3658400.0,2.8492,2.8583,2.8492,2.8492,3658400.0
2008-12-30 10:30:00,3.13,3.14,3.13,3.14,5049600.0,2.8492,2.8583,2.8492,2.8583,5049600.0
2008-12-30 10:35:00,3.14,3.14,3.14,3.14,2688800.0,2.8583,2.8583,2.8583,2.8583,2688800.0
2008-12-30 10:40:00,3.14,3.14,3.13,3.14,1176000.0,2.8583,2.8583,2.8492,2.8583,1176000.0
2008-12-30 10:45:00,3.13,3.14,3.13,3.14,3152800.0,2.8492,2.8583,2.8492,2.8583,3152800.0
2008-12-30 10:50:00,3.14,3.14,3.13,3.13,1765600.0,2.8583,2.8583,2.8492,2.8492,1765600.0
2008-12-30 10:55:00,3.13,3.13,3.12,3.12,2764000.0,2.8492,2.8492,2.8401,2.8401,2764000.0
2008-12-30 11:00:00,3.13,3.13,3.12,3.13,2034400.0,2.8492,2.8492,2.8401,2.8492,2034400.0
2008-12-30 11:05:00,3.13,3.14,3.13,3.13,1621600.0,2.8492,2.8583,2.8492,2.8492,1621600.0
2008-12-30 11:10:00,3.13,3.13,3.12,3.12,2332000.0,2.8492,2.8492,2.8401,2.8401,2332000.0
2008-12-30 11:15:00,3.12,3.13,3.12,3.13,1424800.0,2.8401,2.8492,2.8401,2.8492,1424800.0
2008-12-30 11:20:00,3.13,3.14,3.12,3.14,1627200.0,2.8492,2.8583,2.8401,2.8583,1627200.0
2008-12-30 11:25:00,3.13,3.15,3.13,3.15,3893600.0,2.8492,2.8674,2.8492,2.8674,3893600.0
2008-12-30 11:30:00,3.15,3.16,3.15,3.15,4355200.0,2.8674,2.8765,2.8674,2.8674,4355200.0
2008-12-30 11:35:00,3.15,3.15,3.15,3.15,1133600.0,2.8674,2.8674,2.8674,2.8674,1133600.0
2008-12-30 11:40:00,3.15,3.17,3.15,3.17,8103200.0,2.8674,2.8856,2.8674,2.8856,8103200.0
2008-12-30 11:45:00,3.17,3.18,3.17,3.18,5114400.0,2.8856,2.8947,2.8856,2.8947,5114400.0
2008-12-30 11:50:00,3.18,3.18,3.17,3.17,2880000.0,2.8947,2.8947,2.8856,2.8856,2880000.0
2008-12-30 11:55:00,3.17,3.18,3.17,3.17,3529600.0,2.8856,2.8947,2.8856,2.8856,3529600.0
2008-12-30 12:00:00,3.17,3.18,3.17,3.18,2388000.0,2.8856,2.8947,2.8856,2.8947,2388000.0
2008-12-30 12:05:00,3.18,3.18,3.16,3.16,2913600.0,2.8947,2.8947,2.8765,2.8765,2913600.0
2008-12-30 12:10:00,3.16,3.17,3.16,3.16,3093600.0,2.8765,2.8856,2.8765,2.8765,3093600.0
2008-12-30 12:15:00,3.17,3.17,3.16,3.17,3071200.0,2.8856,2.8856,2.8765,2.8856,3071200.0
2008-12-30 12:20:00,3.17,3.17,3.16,3.16,1476000.0,2.8856,2.8856,2.8765,2.8765,1476000.0
2008-12-30 12:25:00,3.16,3.17,3.16,3.17,1789600.0,2.8765,2.8856,2.8765,2.8856,1789600.0
2008-12-30 12:30:00,3.17,3.17,3.16,3.16,1549600.0,2.8856,2.8856,2.8765,2.8765,1549600.0
2008-12-30 12:35:00,3.16,3.16,3.15,3.15,5420000.0,2.8765,2.8765,2.8674,2.8674,5420000.0
2008-12-30 12:40:00,3.15,3.16,3.14,3.16,8624800.0,2.8674,2.8765,2.8583,2.8765,8624800.0
2008-12-30 12:45:00,3.16,3.17,3.14,3.15,3984000.0,2.8765,2.8856,2.8583,2.8674,3984000.0
2008-12-30 12:50:00,3.15,3.17,3.15,3.17,3199200.0,2.8674,2.8856,2.8674,2.8856,3199200.0
2008-12-30 12:55:00,3.17,3.17,3.15,3.16,2142400.0,2.8856,2.8856,2.8674,2.8765,2142400.0
2008-12-30 13:00:00,3.16,3.17,3.16,3.16,1734400.0,2.8765,2.8856,2.8765,2.8765,1734400.0
2008-12-30 13:05:00,3.16,3.16,3.15,3.15,1279200.0,2.8765,2.8765,2.8674,2.8674,1279200.0
2008-12-30 13:10:00,3.15,3.16,3.14,3.15,2017600.0,2.8674,2.8765,2.8583,2.8674,2017600.0
2008-12-30 13:15:00,3.15,3.15,3.14,3.14,3150400.0,2.8674,2.8674,2.8583,2.8583,3150400.0
2008-12-30 13:20:00,3.14,3.14,3.14,3.14,1048000.0,2.8583,2.8583,2.8583,2.8583,1048000.0
2008-12-30 13:25:00,3.14,3.15,3.14,3.15,2468000.0,2.8583,2.8674,2.8583,2.8674,2468000.0
2008-12-30 13:30:00,3.15,3.15,3.14,3.15,1315200.0,2.8674,2.8674,2.8583,2.8674,1315200.0
2008-12-30 13:35:00,3.15,3.15,3.14,3.14,891200.0,2.8674,2.8674,2.8583,2.8583,891200.0
2008-12-30 13:40:00,3.14,3.15,3.14,3.15,1836800.0,2.8583,2.8674,2.8583,2.8674,1836800.0
2008-12-30 13:45:00,3.15,3.16,3.15,3.16,2060800.0,2.8674,2.8765,2.8674,2.8765,2060800.0
2008-12-30 13:50:00,3.16,3.16,3.15,3.15,2100800.0,2.8765,2.8765,2.8674,2.8674,2100800.0
2008-12-30 13:55:00,3.15,3.16,3.14,3.14,1948800.0,2.8674,2.8765,2.8583,2.8583,1948800.0
2008-12-30 14:00:00,3.14,3.14,3.13,3.14,2560000.0,2.8583,2.8583,2.8492,2.8583,2560000.0
2008-12-30 14:05:00,3.14,3.15,3.14,3.15,1912800.0,2.8583,2.8674,2.8583,2.8674,1912800.0
2008-12-30 14:10:00,3.15,3.15,3.14,3.15,1373600.0,2.8674,2.8674,2.8583,2.8674,1373600.0
2008-12-30 14:15:00,3.15,3.16,3.15,3.15,2572000.0,2.8674,2.8765,2.8674,2.8674,2572000.0
2008-12-30 14:20:00,3.15,3.16,3.15,3.15,2128800.0,2.8674,2.8765,2.8674,2.8674,2128800.0
2008-12-30 14:25:00,3.15,3.17,3.15,3.17,2318400.0,2.8674,2.8856,2.8674,2.8856,2318400.0
2008-12-30 14:30:00,3.17,3.17,3.16,3.16,2853600.0,2.8856,2.8856,2.8765,2.8765,2853600.0
2008-12-30 14:35:00,3.16,3.17,3.16,3.16,2441600.0,2.8765,2.8856,2.8765,2.8765,2441600.0
2008-12-30 14:40:00,3.16,3.16,3.15,3.16,3658400.0,2.8765,2.8765,2.8674,2.8765,3658400.0
2008-12-30 14:45:00,3.16,3.16,3.15,3.15,1229600.0,2.8765,2.8765,2.8674,2.8674,1229600.0
2008-12-30 14:50:00,3.15,3.16,3.15,3.15,1202400.0,2.8674,2.8765,2.8674,2.8674,1202400.0
2008-12-30 14:55:00,3.15,3.16,3.15,3.15,2012000.0,2.8674,2.8765,2.8674,2.8674,2012000.0
2008-12-30 15:00:00,3.15,3.16,3.15,3.15,2495200.0,2.8674,2.8765,2.8674,2.8674,2495200.0
2008-12-30 15:05:00,3.15,3.16,3.14,3.14,2078400.0,2.8674,2.8765,2.8583,2.8583,2078400.0
2008-12-30 15:10:00,3.14,3.15,3.14,3.14,4048000.0,2.8583,2.8674,2.8583,2.8583,4048000.0
2008-12-30 15:15:00,3.14,3.15,3.14,3.15,2592000.0,2.8583,2.8674,2.8583,2.8674,2592000.0
2008-12-30 15:20:00,3.15,3.15,3.15,3.15,2812000.0,2.8674,2.8674,2.8674,2.8674,2812000.0
2008-12-30 15:25:00,3.15,3.17,3.15,3.16,4068000.0,2.8674,2.8856,2.8674,2.8765,4068000.0
2008-12-30 15:30:00,3.16,3.17,3.16,3.17,3269600.0,2.8765,2.8856,2.8765,2.8856,3269600.0
2008-12-30 15:35:00,3.16,3.17,3.16,3.17,4410400.0,2.8765,2.8856,2.8765,2.8856,4410400.0
2008-12-30 15:40:00,3.17,3.19,3.17,3.19,9846400.0,2.8856,2.9038,2.8856,2.9038,9846400.0
2008-12-30 15:45:00,3.19,3.19,3.18,3.18,6449600.0,2.9038,2.9038,2.8947,2.8947,6449600.0
2008-12-30 15:50:00,3.18,3.21,3.18,3.2,12674400.0,2.8947,2.9221,2.8947,2.913,12674400.0
2008-12-30 15:55:00,3.21,3.21,3.19,3.19,23220800.0,2.9221,2.9221,2.9038,2.9038,23220800.0
2008-12-31 09:30:00,3.22,3.23,3.21,3.23,9317600.0,2.9312,2.9403,2.9221,2.9403,9317600.0
2008-12-31 09:35:00,3.23,3.24,3.23,3.23,6336000.0,2.9403,2.9494,2.9403,2.9403,6336000.0
2008-12-31 09:40:00,3.23,3.25,3.23,3.25,6059200.0,2.9403,2.9585,2.9403,2.9585,6059200.0
2008-12-31 09:45:00,3.25,3.25,3.23,3.24,4381600.0,2.9585,2.9585,2.9403,2.9494,4381600.0
2008-12-31 09:50:00,3.24,3.25,3.23,3.23,5768000.0,2.9494,2.9585,2.9403,2.9403,5768000.0
2008-12-31 09:55:00,3.23,3.25,3.23,3.25,4615200.0,2.9403,2.9585,2.9403,2.9585,4615200.0
2008-12-31 10:00:00,3.25,3.27,3.25,3.26,9839200.0,2.9585,2.9767,2.9585,2.9676,9839200.0
2008-12-31 10:05:00,3.26,3.27,3.26,3.27,4780800.0,2.9676,2.9767,2.9676,2.9767,4780800.0
2008-12-31 10:10:00,3.27,3.27,3.26,3.26,4244000.0,2.9767,2.9767,2.9676,2.9676,4244000.0
2008-12-31 10:15:00,3.26,3.26,3.26,3.26,3230400.0,2.9676,2.9676,2.9676,2.9676,3230400.0
2008-12-31 10:20:00,3.26,3.27,3.26,3.27,3576000.0,2.9676,2.9767,2.9676,2.9767,3576000.0
2008-12-31 10:25:00,3.27,3.27,3.27,3.27,2490400.0,2.9767,2.9767,2.9767,2.9767,2490400.0
2008-12-31 10:30:00,3.27,3.27,3.26,3.26,3245600.0,2.9767,2.9767,2.9676,2.9676,3245600.0
2008-12-31 10:35:00,3.26,3.27,3.26,3.26,7367200.0,2.9676,2.9767,2.9676,2.9676,7367200.0
2008-12-31 10:40:00,3.26,3.27,3.26,3.26,4167200.0,2.9676,2.9767,2.9676,2.9676,4167200.0
2008-12-31 10:45:00,3.26,3.28,3.25,3.27,6923200.0,2.9676,2.9858,2.9585,2.9767,6923200.0
2008-12-31 10:50:00,3.27,3.28,3.27,3.28,3040800.0,2.9767,2.9858,2.9767,2.9858,3040800.0
2008-12-31 10:55:00,3.28,3.28,3.27,3.28,3571200.0,2.9858,2.9858,2.9767,2.9858,3571200.0
2008-12-31 11:00:00,3.28,3.28,3.27,3.27,1884800.0,2.9858,2.9858,2.9767,2.9767,1884800.0
2008-12-31 11:05:00,3.27,3.27,3.27,3.27,1653600.0,2.9767,2.9767,2.9767,2.9767,1653600.0
2008-12-31 11:10:00,3.27,3.27,3.27,3.27,1646400.0,2.9767,2.9767,2.9767,2.9767,1646400.0
2008-12-31 11:15:00,3.27,3.28,3.27,3.28,2324000.0,2.9767,2.9858,2.9767,2.9858,2324000.0
2008-12-31 11:20:00,3.28,3.29,3.27,3.28,3237600.0,2.9858,2.9949,2.9767,2.9858,3237600.0
2008-12-31 11:25:00,3.29,3.29,3.28,3.29,1892000.0,2.9949,2.9949,2.9858,2.9949,1892000.0
2008-12-31 11:30:00,3.29,3.3,3.29,3.3,5914400.0,2.9949,3.004,2.9949,3.004,5914400.0
2008-12-31 11:35:00,3.3,3.3,3.29,3.29,3068000.0,3.004,3.004,2.9949,2.9949,3068000.0
2008-12-31 11:40:00,3.29,3.29,3.28,3.28,3041600.0,2.9949,2.9949,2.9858,2.9858,3041600.0
2008-12-31 11:45:00,3.28,3.29,3.28,3.28,4644000.0,2.9858,2.9949,2.9858,2.9858,4644000.0
2008-12-31 11:50:00,3.28,3.29,3.28,3.28,2809600.0,2.9858,2.9949,2.9858,2.9858,2809600.0
2008-12-31 11:55:00,3.28,3.29,3.28,3.29,2612000.0,2.9858,2.9949,2.9858,2.9949,2612000.0
2008-12-31 12:00:00,3.29,3.3,3.29,3.29,2740800.0,2.9949,3.004,2.9949,2.9949,2740800.0
2008-12-31 12:05:00,3.29,3.3,3.29,3.3,2092800.0,2.9949,3.004,2.9949,3.004,2092800.0
2008-12-31 12:10:00,3.3,3.3,3.29,3.29,1721600.0,3.004,3.004,2.9949,2.9949,1721600.0
2008-12-31 12:15:00,3.29,3.29,3.28,3.28,3689600.0,2.9949,2.9949,2.9858,2.9858,3689600.0
2008-12-31 12:20:00,3.28,3.29,3.28,3.28,3436800.0,2.9858,2.9949,2.9858,2.9858,3436800.0
2008-12-31 12:25:00,3.28,3.29,3.28,3.29,1806400.0,2.9858,2.9949,2.9858,2.9949,1806400.0
2008-12-31 12:30:00,3.29,3.29,3.29,3.29,1419200.0,2.9949,2.9949,2.9949,2.9949,1419200.0
2008-12-31 12:35:00,3.29,3.29,3.29,3.29,1992800.0,2.9949,2.9949,2.9949,2.9949,1992800.0
2008-12-31 12:40:00,3.29,3.3,3.29,3.29,1474400.0,2.9949,3.004,2.9949,2.9949,1474400.0
2008-12-31 12:45:00,3.3,3.31,3.3,3.3,4073600.0,3.004,3.0131,3.004,3.004,4073600.0
2008-12-31 12:50:00,3.3,3.3,3.3,3.3,1776000.0,3.004,3.004,3.004,3.004,1776000.0
2008-12-31 12:55:00,3.3,3.31,3.3,3.3,3852800.0,3.004,3.0131,3.004,3.004,3852800.0
2008-12-31 13:00:00,3.3,3.3,3.3,3.3,1317600.0,3.004,3.004,3.004,3.004,1317600.0
2008-12-31 13:05:00,3.3,3.31,3.3,3.3,2429600.0,3.004,3.0131,3.004,3.004,2429600.0
2008-12-31 13:10:00,3.3,3.3,3.28,3.29,8602400.0,3.004,3.004,2.9858,2.9949,8602400.0
2008-12-31 13:15:00,3.28,3.29,3.28,3.29,1712000.0,2.9858,2.9949,2.9858,2.9949,1712000.0
2008-12-31 13:20:00,3.29,3.29,3.27,3.27,3665600.0,2.9949,2.9949,2.9767,2.9767,3665600.0
2008-12-31 13:25:00,3.27,3.28,3.27,3.28,2736800.0,2.9767,2.9858,2.9767,2.9858,2736800.0
2008-12-31 13:30:00,3.28,3.28,3.27,3.28,1101600.0,2.9858,2.9858,2.9767,2.9858,1101600.0
2008-12-31 13:35:00,3.28,3.29,3.28,3.29,3262400.0,2.9858,2.9949,2.9858,2.9949,3262400.0
2008-12-31 13:40:00,3.29,3.29,3.28,3.29,2915200.0,2.9949,2.9949,2.9858,2.9949,2915200.0
2008-12-31 13:45:00,3.29,3.29,3.28,3.28,1387200.0,2.9949,2.9949,2.9858,2.9858,1387200.0
2008-12-31 13:50:00,3.29,3.29,3.28,3.28,2128000.0,2.9949,2.9949,2.9858,2.9858,2128000.0
2008-12-31 13:55:00,3.28,3.31,3.28,3.31,5354400.0,2.9858,3.0131,2.9858,3.0131,5354400.0
2008-12-31 14:00:00,3.31,3.33,3.31,3.33,8884000.0,3.0131,3.0313,3.0131,3.0313,8884000.0
2008-12-31 14:05:00,3.33,3.33,3.32,3.32,15323200.0,3.0313,3.0313,3.0222,3.0222,15323200.0
2008-12-31 14:10:00,3.32,3.33,3.32,3.32,4012800.0,3.0222,3.0313,3.0222,3.0222,4012800.0
2008-12-31 14:15:00,3.32,3.32,3.31,3.32,4453600.0,3.0222,3.0222,3.0131,3.0222,4453600.0
2008-12-31 14:20:00,3.32,3.32,3.31,3.31,3021600.0,3.0222,3.0222,3.0131,3.0131,3021600.0
2008-12-31 14:25:00,3.31,3.33,3.31,3.32,3111200.0,3.0131,3.0313,3.0131,3.0222,3111200.0
2008-12-31 14:30:00,3.32,3.33,3.32,3.33,4468000.0,3.0222,3.0313,3.0222,3.0313,4468000.0
2008-12-31 14:35:00,3.33,3.33,3.3,3.32,7954400.0,3.0313,3.0313,3.004,3.0222,7954400.0
2008-12-31 14:40:00,3.32,3.33,3.32,3.32,1845600.0,3.0222,3.0313,3.0222,3.0222,1845600.0
2008-12-31 14:45:00,3.32,3.33,3.31,3.32,5408800.0,3.0222,3.0313,3.0131,3.0222,5408800.0
2008-12-31 14:50:00,3.32,3.32,3.31,3.32,2492000.0,3.0222,3.0222,3.0131,3.0222,2492000.0
2008-12-31 14:55:00,3.32,3.33,3.31,3.33,1256000.0,3.0222,3.0313,3.0131,3.0313,1256000.0
2008-12-31 15:00:00,3.33,3.34,3.33,3.34,5403200.0,3.0313,3.0404,3.0313,3.0404,5403200.0
2008-12-31 15:05:00,3.34,3.34,3.32,3.32,6452800.0,3.0404,3.0404,3.0222,3.0222,6452800.0
2008-12-31 15:10:00,3.32,3.33,3.31,3.31,5676800.0,3.0222,3.0313,3.0131,3.0131,5676800.0
2008-12-31 15:15:00,3.31,3.32,3.31,3.32,3863200.0,3.0131,3.0222,3.0131,3.0222,3863200.0
2008-12-31 15:20:00,3.32,3.34,3.32,3.33,3901600.0,3.0222,3.0404,3.0222,3.0313,3901600.0
2008-12-31 15:25:00,3.33,3.33,3.31,3.33,5659200.0,3.0313,3.0313,3.0131,3.0313,5659200.0
2008-12-31 15:30:00,3.33,3.34,3.32,3.34,4748000.0,3.0313,3.0404,3.0222,3.0404,4748000.0
2008-12-31 15:35:00,3.34,3.35,3.34,3.34,11697600.0,3.0404,3.0495,3.0404,3.0404,11697600.0
2008-12-31 15:40:00,3.34,3.34,3.32,3.32,14502400.0,3.0404,3.0404,3.0222,3.0222,14502400.0
2008-12-31 15:45:00,3.32,3.33,3.28,3.3,21217600.0,3.0222,3.0313,2.9858,3.004,21217600.0
2008-12-31 15:50:00,3.3,3.31,3.29,3.3,8920000.0,3.004,3.0131,2.9949,3.004,8920000.0
2008-12-31 15:55:00,3.3,3.32,3.28,3.29,20326400.0,3.004,3.0222,2.9858,2.9949,20326400.0
2009-01-02 09:30:00,3.32,3.34,3.31,3.32,9217600.0,3.0222,3.0404,3.0131,3.0222,9217600.0
2009-01-02 09:35:00,3.32,3.33,3.32,3.33,7082400.0,3.0222,3.0313,3.0222,3.0313,7082400.0
2009-01-02 09:40:00,3.33,3.34,3.32,3.32,8044000.0,3.0313,3.0404,3.0222,3.0222,8044000.0
2009-01-02 09:45:00,3.32,3.33,3.31,3.31,4178400.0,3.0222,3.0313,3.0131,3.0131,4178400.0
2009-01-02 09:50:00,3.31,3.31,3.28,3.28,6884000.0,3.0131,3.0131,2.9858,2.9858,6884000.0
2009-01-02 09:55:00,3.28,3.3,3.28,3.3,5282400.0,2.9858,3.004,2.9858,3.004,5282400.0
2009-01-02 10:00:00,3.3,3.31,3.29,3.3,8392800.0,3.004,3.0131,2.9949,3.004,8392800.0
2009-01-02 10:05:00,3.3,3.3,3.28,3.3,2756000.0,3.004,3.004,2.9858,3.004,2756000.0
2009-01-02 10:10:00,3.3,3.34,3.3,3.33,4568800.0,3.004,3.0404,3.004,3.0313,4568800.0
2009-01-02 10:15:00,3.33,3.33,3.32,3.33,2870400.0,3.0313,3.0313,3.0222,3.0313,2870400.0
2009-01-02 10:20:00,3.33,3.34,3.33,3.34,3808000.0,3.0313,3.0404,3.0313,3.0404,3808000.0
2009-01-02 10:25:00,3.34,3.35,3.33,3.34,4774400.0,3.0404,3.0495,3.0313,3.0404,4774400.0
2009-01-02 10:30:00,3.34,3.36,3.34,3.36,4460800.0,3.0404,3.0586,3.0404,3.0586,4460800.0
2009-01-02 10:35:00,3.36,3.38,3.36,3.38,8020000.0,3.0586,3.0768,3.0586,3.0768,8020000.0
2009-01-02 10:40:00,3.38,3.39,3.37,3.37,4665600.0,3.0768,3.0859,3.0677,3.0677,4665600.0
2009-01-02 10:45:00,3.37,3.38,3.37,3.37,2214400.0,3.0677,3.0768,3.0677,3.0677,2214400.0
2009-01-02 10:50:00,3.38,3.4,3.37,3.4,4993600.0,3.0768,3.095,3.0677,3.095,4993600.0
2009-01-02 10:55:00,3.4,3.4,3.39,3.4,5516800.0,3.095,3.095,3.0859,3.095,5516800.0
2009-01-02 11:00:00,3.4,3.41,3.4,3.4,5112800.0,3.095,3.1041,3.095,3.095,5112800.0
2009-01-02 11:05:00,3.4,3.41,3.39,3.4,4619200.0,3.095,3.1041,3.0859,3.095,4619200.0
2009-01-02 11:10:00,3.4,3.41,3.39,3.4,4524800.0,3.095,3.1041,3.0859,3.095,4524800.0
2009-01-02 11:15:00,3.4,3.4,3.39,3.39,2792800.0,3.095,3.095,3.0859,3.0859,2792800.0
2009-01-02 11:20:00,3.39,3.41,3.39,3.4,3738400.0,3.0859,3.1041,3.0859,3.095,3738400.0
2009-01-02 11:25:00,3.4,3.41,3.4,3.41,10614400.0,3.095,3.1041,3.095,3.1041,10614400.0
2009-01-02 11:30:00,3.41,3.42,3.41,3.42,5612800.0,3.1041,3.1132,3.1041,3.1132,5612800.0
2009-01-02 11:35:00,3.42,3.43,3.42,3.42,5868000.0,3.1132,3.1223,3.1132,3.1132,5868000.0
2009-01-02 11:40:00,3.42,3.42,3.41,3.41,3499200.0,3.1132,3.1132,3.1041,3.1041,3499200.0
2009-01-02 11:45:00,3.41,3.42,3.41,3.41,2285600.0,3.1041,3.1132,3.1041,3.1041,2285600.0
2009-01-02 11:50:00,3.41,3.42,3.4,3.4,3018400.0,3.1041,3.1132,3.095,3.095,3018400.0
2009-01-02 11:55:00,3.4,3.42,3.4,3.41,3480800.0,3.095,3.1132,3.095,3.1041,3480800.0
2009-01-02 12:00:00,3.41,3.42,3.4,3.41,2500800.0,3.1041,3.1132,3.095,3.1041,2500800.0
2009-01-02 12:05:00,3.41,3.42,3.41,3.41,2014400.0,3.1041,3.1132,3.1041,3.1041,2014400.0
2009-01-02 12:10:00,3.41,3.42,3.41,3.41,2300800.0,3.1041,3.1132,3.1041,3.1041,2300800.0
2009-01-02 12:15:00,3.41,3.42,3.41,3.42,1445600.0,3.1041,3.1132,3.1041,3.1132,1445600.0
2009-01-02 12:20:00,3.42,3.42,3.41,3.42,1340800.0,3.1132,3.1132,3.1041,3.1132,1340800.0
2009-01-02 12:25:00,3.42,3.42,3.41,3.42,2759200.0,3.1132,3.1132,3.1041,3.1132,2759200.0
2009-01-02 12:30:00,3.42,3.43,3.42,3.43,3796800.0,3.1132,3.1223,3.1132,3.1223,3796800.0
2009-01-02 12:35:00,3.43,3.44,3.42,3.44,7090400.0,3.1223,3.1314,3.1132,3.1314,7090400.0
2009-01-02 12:40:00,3.44,3.45,3.44,3.44,6123200.0,3.1314,3.1405,3.1314,3.1314,6123200.0
2009-01-02 12:45:00,3.44,3.44,3.44,3.44,1884800.0,3.1314,3.1314,3.1314,3.1314,1884800.0
2009-01-02 12:50:00,3.44,3.44,3.43,3.43,6066400.0,3.1314,3.1314,3.1223,3.1223,6066400.0
2009-01-02 12:55:00,3.43,3.44,3.43,3.43,2564800.0,3.1223,3.1314,3.1223,3.1223,2564800.0
2009-01-02 13:00:00,3.43,3.44,3.43,3.44,1549600.0,3.1223,3.1314,3.1223,3.1314,1549600.0
2009-01-02 13:05:00,3.44,3.44,3.43,3.44,3178400.0,3.1314,3.1314,3.1223,3.1314,3178400.0
2009-01-02 13:10:00,3.44,3.45,3.44,3.44,4808800.0,3.1314,3.1405,3.1314,3.1314,4808800.0
2009-01-02 13:15:00,3.44,3.44,3.44,3.44,3177600.0,3.1314,3.1314,3.1314,3.1314,3177600.0
2009-01-02 13:20:00,3.44,3.45,3.44,3.45,2122400.0,3.1314,3.1405,3.1314,3.1405,2122400.0
2009-01-02 13:25:00,3.45,3.47,3.44,3.46,5777600.0,3.1405,3.1587,3.1314,3.1496,5777600.0
2009-01-02 13:30:00,3.46,3.46,3.46,3.46,2715200.0,3.1496,3.1496,3.1496,3.1496,2715200.0
2009-01-02 13:35:00,3.46,3.47,3.46,3.46,3556000.0,3.1496,3.1587,3.1496,3.1496,3556000.0
2009-01-02 13:40:00,3.46,3.48,3.46,3.47,4107200.0,3.1496,3.1678,3.1496,3.1587,4107200.0
2009-01-02 13:45:00,3.47,3.48,3.47,3.48,3476000.0,3.1587,3.1678,3.1587,3.1678,3476000.0
2009-01-02 13:50:00,3.48,3.48,3.47,3.47,3324000.0,3.1678,3.1678,3.1587,3.1587,3324000.0
2009-01-02 13:55:00,3.47,3.47,3.46,3.46,4868000.0,3.1587,3.1587,3.1496,3.1496,4868000.0
2009-01-02 14:00:00,3.46,3.47,3.45,3.46,3845600.0,3.1496,3.1587,3.1405,3.1496,3845600.0
2009-01-02 14:05:00,3.46,3.46,3.45,3.45,4502400.0,3.1496,3.1496,3.1405,3.1405,4502400.0
2009-01-02 14:10:00,3.46,3.46,3.45,3.46,2620000.0,3.1496,3.1496,3.1405,3.1496,2620000.0
2009-01-02 14:15:00,3.46,3.47,3.46,3.47,3176800.0,3.1496,3.1587,3.1496,3.1587,3176800.0
2009-01-02 14:20:00,3.47,3.48,3.47,3.48,7328000.0,3.1587,3.1678,3.1587,3.1678,7328000.0
2009-01-02 14:25:00,3.48,3.48,3.48,3.48,2852000.0,3.1678,3.1678,3.1678,3.1678,2852000.0
2009-01-02 14:30:00,3.48,3.5,3.48,3.49,9104800.0,3.1678,3.186,3.1678,3.1769,9104800.0
2009-01-02 14:35:00,3.49,3.5,3.49,3.49,4393600.0,3.1769,3.186,3.1769,3.1769,4393600.0
2009-01-02 14:40:00,3.49,3.5,3.48,3.48,10072800.0,3.1769,3.186,3.1678,3.1678,10072800.0
2009-01-02 14:45:00,3.48,3.49,3.48,3.48,4757600.0,3.1678,3.1769,3.1678,3.1678,4757600.0
2009-01-02 14:50:00,3.48,3.5,3.48,3.49,4868800.0,3.1678,3.186,3.1678,3.1769,4868800.0
2009-01-02 14:55:00,3.49,3.5,3.48,3.5,4462400.0,3.1769,3.186,3.1678,3.186,4462400.0
2009-01-02 15:00:00,3.5,3.52,3.5,3.51,10328800.0,3.186,3.2042,3.186,3.1951,10328800.0
2009-01-02 15:05:00,3.51,3.51,3.5,3.5,6056000.0,3.1951,3.1951,3.186,3.186,6056000.0
2009-01-02 15:10:00,3.5,3.51,3.5,3.51,3174400.0,3.186,3.1951,3.186,3.1951,3174400.0
2009-01-02 15:15:00,3.51,3.51,3.51,3.51,3034400.0,3.1951,3.1951,3.1951,3.1951,3034400.0
2009-01-02 15:20:00,3.51,3.51,3.5,3.5,5808000.0,3.1951,3.1951,3.186,3.186,5808000.0
2009-01-02 15:25:00,3.5,3.52,3.5,3.51,4918400.0,3.186,3.2042,3.186,3.1951,4918400.0
2009-01-02 15:30:00,3.51,3.52,3.5,3.5,4600800.0,3.1951,3.2042,3.186,3.186,4600800.0
2009-01-02 15:35:00,3.5,3.51,3.5,3.51,4712000.0,3.186,3.1951,3.186,3.1951,4712000.0
2009-01-02 15:40:00,3.52,3.53,3.51,3.52,13436000.0,3.2042,3.2134,3.1951,3.2042,13436000.0
2009-01-02 15:45:00,3.52,3.53,3.51,3.51,13485600.0,3.2042,3.2134,3.1951,3.1951,13485600.0
2009-01-02 15:50:00,3.51,3.53,3.51,3.52,11988800.0,3.1951,3.2134,3.1951,3.2042,11988800.0
2009-01-02 15:55:00,3.52,3.52,3.48,3.49,17528000.0,3.2042,3.2042,3.1678,3.1769,17528000.0
2009-01-05 09:30:00,3.48,3.48,3.45,3.46,16339200.0,3.1678,3.1678,3.1405,3.1496,16339200.0
2009-01-05 09:35:00,3.46,3.48,3.45,3.45,12605600.0,3.1496,3.1678,3.1405,3.1405,12605600.0
2009-01-05 09:40:00,3.45,3.46,3.44,3.45,6747200.0,3.1405,3.1496,3.1314,3.1405,6747200.0
2009-01-05 09:45:00,3.44,3.45,3.44,3.44,7170400.0,3.1314,3.1405,3.1314,3.1314,7170400.0
2009-01-05 09:50:00,3.44,3.44,3.43,3.43,7970400.0,3.1314,3.1314,3.1223,3.1223,7970400.0
2009-01-05 09:55:00,3.43,3.44,3.42,3.44,7380000.0,3.1223,3.1314,3.1132,3.1314,7380000.0
2009-01-05 10:00:00,3.44,3.46,3.44,3.45,9487200.0,3.1314,3.1496,3.1314,3.1405,9487200.0
2009-01-05 10:05:00,3.45,3.47,3.43,3.47,7687200.0,3.1405,3.1587,3.1223,3.1587,7687200.0
2009-01-05 10:10:00,3.47,3.48,3.46,3.48,10122400.0,3.1587,3.1678,3.1496,3.1678,10122400.0
2009-01-05 10:15:00,3.47,3.48,3.46,3.47,8116000.0,3.1587,3.1678,3.1496,3.1587,8116000.0
2009-01-05 10:20:00,3.47,3.48,3.47,3.48,5371200.0,3.1587,3.1678,3.1587,3.1678,5371200.0
2009-01-05 10:25:00,3.48,3.49,3.47,3.49,8203200.0,3.1678,3.1769,3.1587,3.1769,8203200.0
2009-01-05 10:30:00,3.49,3.5,3.48,3.5,8085600.0,3.1769,3.186,3.1678,3.186,8085600.0
2009-01-05 10:35:00,3.5,3.51,3.49,3.51,12546400.0,3.186,3.1951,3.1769,3.1951,12546400.0
2009-01-05 10:40:00,3.51,3.53,3.51,3.53,7275200.0,3.1951,3.2134,3.1951,3.2134,7275200.0
2009-01-05 10:45:00,3.52,3.54,3.52,3.53,7666400.0,3.2042,3.2225,3.2042,3.2134,7666400.0
2009-01-05 10:50:00,3.53,3.54,3.52,3.52,6134400.0,3.2134,3.2225,3.2042,3.2042,6134400.0
2009-01-05 10:55:00,3.52,3.53,3.52,3.52,4539200.0,3.2042,3.2134,3.2042,3.2042,4539200.0
2009-01-05 11:00:00,3.52,3.52,3.51,3.51,3580800.0,3.2042,3.2042,3.1951,3.1951,3580800.0
2009-01-05 11:05:00,3.51,3.52,3.51,3.52,3556800.0,3.1951,3.2042,3.1951,3.2042,3556800.0
2009-01-05 11:10:00,3.52,3.53,3.52,3.52,4064000.0,3.2042,3.2134,3.2042,3.2042,4064000.0
2009-01-05 11:15:00,3.52,3.52,3.51,3.51,3468000.0,3.2042,3.2042,3.1951,3.1951,3468000.0
2009-01-05 11:20:00,3.51,3.51,3.49,3.49,8840000.0,3.1951,3.1951,3.1769,3.1769,8840000.0
2009-01-05 11:25:00,3.49,3.49,3.48,3.49,10456000.0,3.1769,3.1769,3.1678,3.1769,10456000.0
2009-01-05 11:30:00,3.49,3.5,3.48,3.49,7703200.0,3.1769,3.186,3.1678,3.1769,7703200.0
2009-01-05 11:35:00,3.5,3.5,3.49,3.5,3280800.0,3.186,3.186,3.1769,3.186,3280800.0
2009-01-05 11:40:00,3.5,3.51,3.5,3.51,2644800.0,3.186,3.1951,3.186,3.1951,2644800.0
2009-01-05 11:45:00,3.5,3.51,3.5,3.51,1894400.0,3.186,3.1951,3.186,3.1951,1894400.0
2009-01-05 11:50:00,3.51,3.51,3.49,3.5,2312800.0,3.1951,3.1951,3.1769,3.186,2312800.0
2009-01-05 11:55:00,3.5,3.5,3.48,3.48,2576000.0,3.186,3.186,3.1678,3.1678,2576000.0
2009-01-05 12:00:00,3.48,3.49,3.48,3.49,2588800.0,3.1678,3.1769,3.1678,3.1769,2588800.0
2009-01-05 12:05:00,3.49,3.5,3.48,3.5,2269600.0,3.1769,3.186,3.1678,3.186,2269600.0
2009-01-05 12:10:00,3.5,3.51,3.5,3.5,6348000.0,3.186,3.1951,3.186,3.186,6348000.0
2009-01-05 12:15:00,3.5,3.53,3.5,3.53,4160000.0,3.186,3.2134,3.186,3.2134,4160000.0
2009-01-05 12:20:00,3.52,3.53,3.52,3.52,2953600.0,3.2042,3.2134,3.2042,3.2042,2953600.0
2009-01-05 12:25:00,3.52,3.52,3.51,3.52,3205600.0,3.2042,3.2042,3.1951,3.2042,3205600.0
2009-01-05 12:30:00,3.52,3.52,3.51,3.51,2476000.0,3.2042,3.2042,3.1951,3.1951,2476000.0
2009-01-05 12:35:00,3.51,3.51,3.5,3.51,3135200.0,3.1951,3.1951,3.186,3.1951,3135200.0
2009-01-05 12:40:00,3.51,3.51,3.49,3.5,2960800.0,3.1951,3.1951,3.1769,3.186,2960800.0
2009-01-05 12:45:00,3.5,3.52,3.5,3.5,3324000.0,3.186,3.2042,3.186,3.186,3324000.0
2009-01-05 12:50:00,3.5,3.5,3.49,3.5,3021600.0,3.186,3.186,3.1769,3.186,3021600.0
2009-01-05 12:55:00,3.5,3.51,3.48,3.51,3068800.0,3.186,3.1951,3.1678,3.1951,3068800.0
2009-01-05 13:00:00,3.51,3.52,3.5,3.52,3234400.0,3.1951,3.2042,3.186,3.2042,3234400.0
2009-01-05 13:05:00,3.52,3.52,3.51,3.51,2268800.0,3.2042,3.2042,3.1951,3.1951,2268800.0
2009-01-05 13:10:00,3.51,3.52,3.5,3.52,2307200.0,3.1951,3.2042,3.186,3.2042,2307200.0
2009-01-05 13:15:00,3.52,3.52,3.5,3.51,2105600.0,3.2042,3.2042,3.186,3.1951,2105600.0
2009-01-05 13:20:00,3.51,3.53,3.51,3.53,5653600.0,3.1951,3.2134,3.1951,3.2134,5653600.0
2009-01-05 13:25:00,3.53,3.53,3.51,3.52,5204000.0,3.2134,3.2134,3.1951,3.2042,5204000.0
2009-01-05 13:30:00,3.52,3.53,3.52,3.53,2148800.0,3.2042,3.2134,3.2042,3.2134,2148800.0
2009-01-05 13:35:00,3.53,3.53,3.5,3.5,4081600.0,3.2134,3.2134,3.186,3.186,4081600.0
2009-01-05 13:40:00,3.5,3.52,3.5,3.51,5044800.0,3.186,3.2042,3.186,3.1951,5044800.0
2009-01-05 13:45:00,3.52,3.53,3.51,3.52,3476800.0,3.2042,3.2134,3.1951,3.2042,3476800.0
2009-01-05 13:50:00,3.52,3.55,3.52,3.54,9204000.0,3.2042,3.2316,3.2042,3.2225,9204000.0
2009-01-05 13:55:00,3.54,3.55,3.54,3.54,7616800.0,3.2225,3.2316,3.2225,3.2225,7616800.0
2009-01-05 14:00:00,3.54,3.55,3.54,3.55,5642400.0,3.2225,3.2316,3.2225,3.2316,5642400.0
2009-01-05 14:05:00,3.55,3.56,3.54,3.54,6371200.0,3.2316,3.2407,3.2225,3.2225,6371200.0
2009-01-05 14:10:00,3.54,3.55,3.53,3.53,5686400.0,3.2225,3.2316,3.2134,3.2134,5686400.0
2009-01-05 14:15:00,3.53,3.54,3.52,3.52,4248000.0,3.2134,3.2225,3.2042,3.2042,4248000.0
2009-01-05 14:20:00,3.52,3.52,3.5,3.51,7024800.0,3.2042,3.2042,3.186,3.1951,7024800.0
2009-01-05 14:25:00,3.51,3.52,3.5,3.5,4608800.0,3.1951,3.2042,3.186,3.186,4608800.0
2009-01-05 14:30:00,3.5,3.5,3.48,3.5,7262400.0,3.186,3.186,3.1678,3.186,7262400.0
2009-01-05 14:35:00,3.5,3.51,3.49,3.5,4782400.0,3.186,3.1951,3.1769,3.186,4782400.0
2009-01-05 14:40:00,3.5,3.52,3.49,3.5,4420000.0,3.186,3.2042,3.1769,3.186,4420000.0
2009-01-05 14:45:00,3.5,3.5,3.47,3.48,10821600.0,3.186,3.186,3.1587,3.1678,10821600.0
2009-01-05 14:50:00,3.48,3.48,3.46,3.46,7841600.0,3.1678,3.1678,3.1496,3.1496,7841600.0
2009-01-05 14:55:00,3.46,3.48,3.46,3.48,4547200.0,3.1496,3.1678,3.1496,3.1678,4547200.0
2009-01-05 15:00:00,3.48,3.49,3.48,3.49,6091200.0,3.1678,3.1769,3.1678,3.1769,6091200.0
2009-01-05 15:05:00,3.49,3.5,3.48,3.48,6662400.0,3.1769,3.186,3.1678,3.1678,6662400.0
2009-01-05 15:10:00,3.48,3.49,3.46,3.46,7400800.0,3.1678,3.1769,3.1496,3.1496,7400800.0
2009-01-05 15:15:00,3.46,3.47,3.45,3.47,11260000.0,3.1496,3.1587,3.1405,3.1587,11260000.0
2009-01-05 15:20:00,3.47,3.47,3.44,3.45,10842400.0,3.1587,3.1587,3.1314,3.1405,10842400.0
2009-01-05 15:25:00,3.45,3.46,3.44,3.45,6735200.0,3.1405,3.1496,3.1314,3.1405,6735200.0
2009-01-05 15:30:00,3.45,3.46,3.44,3.46,6083200.0,3.1405,3.1496,3.1314,3.1496,6083200.0
2009-01-05 15:35:00,3.46,3.47,3.45,3.47,6926400.0,3.1496,3.1587,3.1405,3.1587,6926400.0
2009-01-05 15:40:00,3.47,3.49,3.47,3.48,17340800.0,3.1587,3.1769,3.1587,3.1678,17340800.0
2009-01-05 15:45:00,3.48,3.48,3.46,3.46,10184000.0,3.1678,3.1678,3.1496,3.1496,10184000.0
2009-01-05 15:50:00,3.46,3.48,3.46,3.48,9472000.0,3.1496,3.1678,3.1496,3.1678,9472000.0
2009-01-05 15:55:00,3.48,3.51,3.47,3.49,10236800.0,3.1678,3.1951,3.1587,3.1769,10236800.0
2009-01-06 09:30:00,3.56,3.57,3.55,3.56,18760800.0,3.2407,3.2498,3.2316,3.2407,18760800.0
2009-01-06 09:35:00,3.56,3.57,3.55,3.56,8071200.0,3.2407,3.2498,3.2316,3.2407,8071200.0
2009-01-06 09:40:00,3.56,3.57,3.54,3.56,14609600.0,3.2407,3.2498,3.2225,3.2407,14609600.0
2009-01-06 09:45:00,3.56,3.6,3.56,3.6,23872000.0,3.2407,3.2771,3.2407,3.2771,23872000.0
2009-01-06 09:50:00,3.6,3.61,3.59,3.61,15091200.0,3.2771,3.2862,3.268,3.2862,15091200.0
2009-01-06 09:55:00,3.61,3.61,3.6,3.6,7675200.0,3.2862,3.2862,3.2771,3.2771,7675200.0
2009-01-06 10:00:00,3.6,3.62,3.57,3.58,20939200.0,3.2771,3.2953,3.2498,3.2589,20939200.0
2009-01-06 10:05:00,3.58,3.58,3.56,3.56,12220800.0,3.2589,3.2589,3.2407,3.2407,12220800.0
2009-01-06 10:10:00,3.56,3.56,3.54,3.55,12854400.0,3.2407,3.2407,3.2225,3.2316,12854400.0
2009-01-06 10:15:00,3.55,3.55,3.52,3.53,14968800.0,3.2316,3.2316,3.2042,3.2134,14968800.0
2009-01-06 10:20:00,3.53,3.53,3.52,3.53,6569600.0,3.2134,3.2134,3.2042,3.2134,6569600.0
2009-01-06 10:25:00,3.53,3.53,3.5,3.51,12660000.0,3.2134,3.2134,3.186,3.1951,12660000.0
2009-01-06 10:30:00,3.51,3.53,3.51,3.53,8340800.0,3.1951,3.2134,3.1951,3.2134,8340800.0
2009-01-06 10:35:00,3.53,3.54,3.53,3.53,5282400.0,3.2134,3.2225,3.2134,3.2134,5282400.0
2009-01-06 10:40:00,3.53,3.55,3.53,3.54,5066400.0,3.2134,3.2316,3.2134,3.2225,5066400.0
2009-01-06 10:45:00,3.54,3.54,3.53,3.53,4980800.0,3.2225,3.2225,3.2134,3.2134,4980800.0
2009-01-06 10:50:00,3.53,3.54,3.52,3.52,4205600.0,3.2134,3.2225,3.2042,3.2042,4205600.0
2009-01-06 10:55:00,3.52,3.53,3.51,3.52,5271200.0,3.2042,3.2134,3.1951,3.2042,5271200.0
2009-01-06 11:00:00,3.52,3.52,3.5,3.5,4677600.0,3.2042,3.2042,3.186,3.186,4677600.0
2009-01-06 11:05:00,3.5,3.5,3.49,3.49,9060800.0,3.186,3.186,3.1769,3.1769,9060800.0
2009-01-06 11:10:00,3.49,3.5,3.49,3.5,4233600.0,3.1769,3.186,3.1769,3.186,4233600.0
2009-01-06 11:15:00,3.5,3.52,3.5,3.51,3694400.0,3.186,3.2042,3.186,3.1951,3694400.0
2009-01-06 11:20:00,3.51,3.52,3.5,3.5,3006400.0,3.1951,3.2042,3.186,3.186,3006400.0
2009-01-06 11:25:00,3.5,3.52,3.5,3.51,3860000.0,3.186,3.2042,3.186,3.1951,3860000.0
2009-01-06 11:30:00,3.51,3.53,3.51,3.52,2678400.0,3.1951,3.2134,3.1951,3.2042,2678400.0
2009-01-06 11:35:00,3.52,3.53,3.52,3.53,2498400.0,3.2042,3.2134,3.2042,3.2134,2498400.0
2009-01-06 11:40:00,3.52,3.53,3.52,3.53,4424800.0,3.2042,3.2134,3.2042,3.2134,4424800.0
2009-01-06 11:45:00,3.53,3.53,3.52,3.53,2867200.0,3.2134,3.2134,3.2042,3.2134,2867200.0
2009-01-06 11:50:00,3.53,3.53,3.52,3.52,2957600.0,3.2134,3.2134,3.2042,3.2042,2957600.0
2009-01-06 11:55:00,3.52,3.52,3.51,3.52,2960800.0,3.2042,3.2042,3.1951,3.2042,2960800.0
2009-01-06 12:00:00,3.52,3.52,3.51,3.52,3188800.0,3.2042,3.2042,3.1951,3.2042,3188800.0
2009-01-06 12:05:00,3.52,3.54,3.52,3.54,4814400.0,3.2042,3.2225,3.2042,3.2225,4814400.0
2009-01-06 12:10:00,3.54,3.55,3.53,3.55,4450400.0,3.2225,3.2316,3.2134,3.2316,4450400.0
2009-01-06 12:15:00,3.55,3.55,3.53,3.53,3200000.0,3.2316,3.2316,3.2134,3.2134,3200000.0
2009-01-06 12:20:00,3.53,3.54,3.53,3.53,2288000.0,3.2134,3.2225,3.2134,3.2134,2288000.0
2009-01-06 12:25:00,3.53,3.53,3.52,3.53,1732800.0,3.2134,3.2134,3.2042,3.2134,1732800.0
2009-01-06 12:30:00,3.53,3.54,3.53,3.54,1688000.0,3.2134,3.2225,3.2134,3.2225,1688000.0
2009-01-06 12:35:00,3.54,3.56,3.54,3.56,6293600.0,3.2225,3.2407,3.2225,3.2407,6293600.0
2009-01-06 12:40:00,3.56,3.56,3.55,3.55,6076000.0,3.2407,3.2407,3.2316,3.2316,6076000.0
2009-01-06 12:45:00,3.55,3.56,3.54,3.56,7945600.0,3.2316,3.2407,3.2225,3.2407,7945600.0
2009-01-06 12:50:00,3.56,3.56,3.56,3.56,3431200.0,3.2407,3.2407,3.2407,3.2407,3431200.0
2009-01-06 12:55:00,3.56,3.56,3.55,3.56,2386400.0,3.2407,3.2407,3.2316,3.2407,2386400.0
2009-01-06 13:00:00,3.56,3.56,3.54,3.54,5600800.0,3.2407,3.2407,3.2225,3.2225,5600800.0
2009-01-06 13:05:00,3.54,3.54,3.53,3.54,3606400.0,3.2225,3.2225,3.2134,3.2225,3606400.0
2009-01-06 13:10:00,3.54,3.54,3.53,3.53,3682400.0,3.2225,3.2225,3.2134,3.2134,3682400.0
2009-01-06 13:15:00,3.53,3.53,3.51,3.51,5360800.0,3.2134,3.2134,3.1951,3.1951,5360800.0
2009-01-06 13:20:00,3.51,3.52,3.5,3.52,4886400.0,3.1951,3.2042,3.186,3.2042,4886400.0
2009-01-06 13:25:00,3.52,3.53,3.51,3.52,3440000.0,3.2042,3.2134,3.1951,3.2042,3440000.0
2009-01-06 13:30:00,3.52,3.53,3.51,3.52,4620800.0,3.2042,3.2134,3.1951,3.2042,4620800.0
2009-01-06 13:35:00,3.52,3.54,3.51,3.52,5464000.0,3.2042,3.2225,3.1951,3.2042,5464000.0
2009-01-06 13:40:00,3.52,3.53,3.52,3.53,2363200.0,3.2042,3.2134,3.2042,3.2134,2363200.0
2009-01-06 13:45:00,3.52,3.54,3.52,3.54,4220000.0,3.2042,3.2225,3.2042,3.2225,4220000.0
2009-01-06 13:50:00,3.54,3.55,3.53,3.54,4293600.0,3.2225,3.2316,3.2134,3.2225,4293600.0
2009-01-06 13:55:00,3.54,3.54,3.53,3.53,1465600.0,3.2225,3.2225,3.2134,3.2134,1465600.0
2009-01-06 14:00:00,3.53,3.53,3.51,3.52,6718400.0,3.2134,3.2134,3.1951,3.2042,6718400.0
2009-01-06 14:05:00,3.52,3.53,3.51,3.53,10445600.0,3.2042,3.2134,3.1951,3.2134,10445600.0
2009-01-06 14:10:00,3.53,3.56,3.53,3.55,7661600.0,3.2134,3.2407,3.2134,3.2316,7661600.0
2009-01-06 14:15:00,3.55,3.57,3.55,3.56,7600000.0,3.2316,3.2498,3.2316,3.2407,7600000.0
2009-01-06 14:20:00,3.56,3.57,3.55,3.56,7077600.0,3.2407,3.2498,3.2316,3.2407,7077600.0
2009-01-06 14:25:00,3.56,3.57,3.55,3.57,4293600.0,3.2407,3.2498,3.2316,3.2498,4293600.0
2009-01-06 14:30:00,3.57,3.58,3.56,3.56,7832000.0,3.2498,3.2589,3.2407,3.2407,7832000.0
2009-01-06 14:35:00,3.56,3.58,3.56,3.57,5760000.0,3.2407,3.2589,3.2407,3.2498,5760000.0
2009-01-06 14:40:00,3.57,3.58,3.57,3.58,4588800.0,3.2498,3.2589,3.2498,3.2589,4588800.0
2009-01-06 14:45:00,3.58,3.6,3.58,3.59,7444000.0,3.2589,3.2771,3.2589,3.268,7444000.0
2009-01-06 14:50:00,3.59,3.59,3.58,3.59,6302400.0,3.268,3.268,3.2589,3.268,6302400.0
2009-01-06 14:55:00,3.59,3.59,3.58,3.59,4522400.0,3.268,3.268,3.2589,3.268,4522400.0
2009-01-06 15:00:00,3.59,3.6,3.58,3.59,8395200.0,3.268,3.2771,3.2589,3.268,8395200.0
2009-01-06 15:05:00,3.59,3.59,3.56,3.57,12436800.0,3.268,3.268,3.2407,3.2498,12436800.0
2009-01-06 15:10:00,3.57,3.57,3.55,3.56,8267200.0,3.2498,3.2498,3.2316,3.2407,8267200.0
2009-01-06 15:15:00,3.56,3.57,3.54,3.54,9048000.0,3.2407,3.2498,3.2225,3.2225,9048000.0
2009-01-06 15:20:00,3.54,3.54,3.53,3.53,6520000.0,3.2225,3.2225,3.2134,3.2134,6520000.0
2009-01-06 15:25:00,3.53,3.54,3.52,3.53,6174400.0,3.2134,3.2225,3.2042,3.2134,6174400.0
2009-01-06 15:30:00,3.53,3.55,3.52,3.52,10708000.0,3.2134,3.2316,3.2042,3.2042,10708000.0
2009-01-06 15:35:00,3.52,3.53,3.51,3.52,16779200.0,3.2042,3.2134,3.1951,3.2042,16779200.0
2009-01-06 15:40:00,3.52,3.54,3.52,3.54,10780000.0,3.2042,3.2225,3.2042,3.2225,10780000.0
2009-01-06 15:45:00,3.54,3.55,3.53,3.54,10992800.0,3.2225,3.2316,3.2134,3.2225,10992800.0
2009-01-06 15:50:00,3.54,3.55,3.53,3.54,10993600.0,3.2225,3.2316,3.2134,3.2225,10993600.0
2009-01-06 15:55:00,3.54,3.54,3.53,3.54,13526400.0,3.2225,3.2225,3.2134,3.2225,13526400.0
2009-01-07 09:30:00,3.43,3.43,3.42,3.43,19224000.0,3.1223,3.1223,3.1132,3.1223,19224000.0
2009-01-07 09:35:00,3.43,3.44,3.41,3.41,12126400.0,3.1223,3.1314,3.1041,3.1041,12126400.0
2009-01-07 09:40:00,3.41,3.43,3.41,3.43,11054400.0,3.1041,3.1223,3.1041,3.1223,11054400.0
2009-01-07 09:45:00,3.43,3.44,3.42,3.44,8748800.0,3.1223,3.1314,3.1132,3.1314,8748800.0
2009-01-07 09:50:00,3.44,3.45,3.44,3.45,9405600.0,3.1314,3.1405,3.1314,3.1405,9405600.0
2009-01-07 09:55:00,3.45,3.45,3.44,3.44,6532800.0,3.1405,3.1405,3.1314,3.1314,6532800.0
2009-01-07 10:00:00,3.44,3.45,3.42,3.43,6241600.0,3.1314,3.1405,3.1132,3.1223,6241600.0
2009-01-07 10:05:00,3.43,3.43,3.42,3.43,6684800.0,3.1223,3.1223,3.1132,3.1223,6684800.0
2009-01-07 10:10:00,3.43,3.44,3.41,3.42,4868800.0,3.1223,3.1314,3.1041,3.1132,4868800.0
2009-01-07 10:15:00,3.42,3.42,3.39,3.4,11145600.0,3.1132,3.1132,3.0859,3.095,11145600.0
2009-01-07 10:20:00,3.4,3.4,3.39,3.39,5693600.0,3.095,3.095,3.0859,3.0859,5693600.0
2009-01-07 10:25:00,3.39,3.4,3.39,3.4,7581600.0,3.0859,3.095,3.0859,3.095,7581600.0
2009-01-07 10:30:00,3.4,3.4,3.38,3.39,8528800.0,3.095,3.095,3.0768,3.0859,8528800.0
2009-01-07 10:35:00,3.39,3.4,3.38,3.39,7840000.0,3.0859,3.095,3.0768,3.0859,7840000.0
2009-01-07 10:40:00,3.39,3.41,3.39,3.4,5302400.0,3.0859,3.1041,3.0859,3.095,5302400.0
2009-01-07 10:45:00,3.4,3.41,3.39,3.4,4016000.0,3.095,3.1041,3.0859,3.095,4016000.0
2009-01-07 10:50:00,3.4,3.4,3.38,3.39,6196800.0,3.095,3.095,3.0768,3.0859,6196800.0
2009-01-07 10:55:00,3.39,3.4,3.38,3.4,4992000.0,3.0859,3.095,3.0768,3.095,4992000.0
2009-01-07 11:00:00,3.4,3.41,3.39,3.41,8887200.0,3.095,3.1041,3.0859,3.1041,8887200.0
2009-01-07 11:05:00,3.41,3.42,3.4,3.41,6703200.0,3.1041,3.1132,3.095,3.1041,6703200.0
2009-01-07 11:10:00,3.41,3.41,3.4,3.4,3459200.0,3.1041,3.1041,3.095,3.095,3459200.0
2009-01-07 11:15:00,3.4,3.41,3.4,3.4,2401600.0,3.095,3.1041,3.095,3.095,2401600.0
2009-01-07 11:20:00,3.4,3.41,3.39,3.41,3831200.0,3.095,3.1041,3.0859,3.1041,3831200.0
2009-01-07 11:25:00,3.41,3.41,3.4,3.41,3374400.0,3.1041,3.1041,3.095,3.1041,3374400.0
2009-01-07 11:30:00,3.41,3.42,3.41,3.42,4710400.0,3.1041,3.1132,3.1041,3.1132,4710400.0
2009-01-07 11:35:00,3.42,3.42,3.41,3.42,5467200.0,3.1132,3.1132,3.1041,3.1132,5467200.0
2009-01-07 11:40:00,3.42,3.43,3.42,3.43,4378400.0,3.1132,3.1223,3.1132,3.1223,4378400.0
2009-01-07 11:45:00,3.43,3.44,3.43,3.44,4313600.0,3.1223,3.1314,3.1223,3.1314,4313600.0
2009-01-07 11:50:00,3.44,3.44,3.43,3.44,5395200.0,3.1314,3.1314,3.1223,3.1314,5395200.0
2009-01-07 11:55:00,3.44,3.44,3.43,3.43,3493600.0,3.1314,3.1314,3.1223,3.1223,3493600.0
2009-01-07 12:00:00,3.43,3.43,3.41,3.42,6538400.0,3.1223,3.1223,3.1041,3.1132,6538400.0
2009-01-07 12:05:00,3.42,3.43,3.42,3.42,1676800.0,3.1132,3.1223,3.1132,3.1132,1676800.0
2009-01-07 12:10:00,3.42,3.43,3.41,3.42,2835200.0,3.1132,3.1223,3.1041,3.1132,2835200.0
2009-01-07 12:15:00,3.42,3.43,3.41,3.42,3352000.0,3.1132,3.1223,3.1041,3.1132,3352000.0
2009-01-07 12:20:00,3.42,3.42,3.4,3.4,3890400.0,3.1132,3.1132,3.095,3.095,3890400.0
2009-01-07 12:25:00,3.4,3.41,3.4,3.4,1964800.0,3.095,3.1041,3.095,3.095,1964800.0
2009-01-07 12:30:00,3.4,3.41,3.4,3.4,1533600.0,3.095,3.1041,3.095,3.095,1533600.0
2009-01-07 12:35:00,3.4,3.42,3.4,3.41,2228800.0,3.095,3.1132,3.095,3.1041,2228800.0
2009-01-07 12:40:00,3.41,3.41,3.4,3.41,3344800.0,3.1041,3.1041,3.095,3.1041,3344800.0
2009-01-07 12:45:00,3.41,3.42,3.4,3.4,4955200.0,3.1041,3.1132,3.095,3.095,4955200.0
2009-01-07 12:50:00,3.4,3.4,3.4,3.4,1968000.0,3.095,3.095,3.095,3.095,1968000.0
2009-01-07 12:55:00,3.4,3.4,3.39,3.39,3702400.0,3.095,3.095,3.0859,3.0859,3702400.0
2009-01-07 13:00:00,3.39,3.39,3.38,3.39,3015200.0,3.0859,3.0859,3.0768,3.0859,3015200.0
2009-01-07 13:05:00,3.39,3.4,3.39,3.4,2561600.0,3.0859,3.095,3.0859,3.095,2561600.0
2009-01-07 13:10:00,3.4,3.4,3.39,3.4,2586400.0,3.095,3.095,3.0859,3.095,2586400.0
2009-01-07 13:15:00,3.4,3.41,3.39,3.41,2319200.0,3.095,3.1041,3.0859,3.1041,2319200.0
2009-01-07 13:20:00,3.41,3.41,3.4,3.4,2781600.0,3.1041,3.1041,3.095,3.095,2781600.0
2009-01-07 13:25:00,3.4,3.41,3.4,3.4,4225600.0,3.095,3.1041,3.095,3.095,4225600.0
2009-01-07 13:30:00,3.4,3.41,3.4,3.41,3160000.0,3.095,3.1041,3.095,3.1041,3160000.0
2009-01-07 13:35:00,3.41,3.41,3.4,3.41,1018400.0,3.1041,3.1041,3.095,3.1041,1018400.0
2009-01-07 13:40:00,3.41,3.41,3.38,3.38,5413600.0,3.1041,3.1041,3.0768,3.0768,5413600.0
2009-01-07 13:45:00,3.38,3.38,3.37,3.38,8195200.0,3.0768,3.0768,3.0677,3.0768,8195200.0
2009-01-07 13:50:00,3.38,3.38,3.37,3.37,6052000.0,3.0768,3.0768,3.0677,3.0677,6052000.0
2009-01-07 13:55:00,3.37,3.37,3.36,3.36,7388800.0,3.0677,3.0677,3.0586,3.0586,7388800.0
2009-01-07 14:00:00,3.36,3.36,3.35,3.36,6279200.0,3.0586,3.0586,3.0495,3.0586,6279200.0
2009-01-07 14:05:00,3.36,3.36,3.35,3.36,3505600.0,3.0586,3.0586,3.0495,3.0586,3505600.0
2009-01-07 14:10:00,3.36,3.36,3.35,3.36,6000800.0,3.0586,3.0586,3.0495,3.0586,6000800.0
2009-01-07 14:15:00,3.36,3.37,3.35,3.35,4586400.0,3.0586,3.0677,3.0495,3.0495,4586400.0
2009-01-07 14:20:00,3.35,3.35,3.34,3.34,5399200.0,3.0495,3.0495,3.0404,3.0404,5399200.0
2009-01-07 14:25:00,3.34,3.35,3.34,3.35,5940000.0,3.0404,3.0495,3.0404,3.0495,5940000.0
2009-01-07 14:30:00,3.34,3.35,3.33,3.34,8755200.0,3.0404,3.0495,3.0313,3.0404,8755200.0
2009-01-07 14:35:00,3.34,3.35,3.33,3.34,4455200.0,3.0404,3.0495,3.0313,3.0404,4455200.0
2009-01-07 14:40:00,3.34,3.35,3.33,3.35,4633600.0,3.0404,3.0495,3.0313,3.0495,4633600.0
2009-01-07 14:45:00,3.35,3.35,3.33,3.34,4557600.0,3.0495,3.0495,3.0313,3.0404,4557600.0
2009-01-07 14:50:00,3.34,3.34,3.33,3.34,8076800.0,3.0404,3.0404,3.0313,3.0404,8076800.0
2009-01-07 14:55:00,3.34,3.34,3.33,3.33,3028000.0,3.0404,3.0404,3.0313,3.0313,3028000.0
2009-01-07 15:00:00,3.33,3.33,3.32,3.32,3626400.0,3.0313,3.0313,3.0222,3.0222,3626400.0
2009-01-07 15:05:00,3.32,3.32,3.3,3.31,11372000.0,3.0222,3.0222,3.004,3.0131,11372000.0
2009-01-07 15:10:00,3.31,3.32,3.3,3.31,6704800.0,3.0131,3.0222,3.004,3.0131,6704800.0
2009-01-07 15:15:00,3.31,3.33,3.3,3.32,7825600.0,3.0131,3.0313,3.004,3.0222,7825600.0
2009-01-07 15:20:00,3.32,3.34,3.32,3.33,6222400.0,3.0222,3.0404,3.0222,3.0313,6222400.0
2009-01-07 15:25:00,3.33,3.34,3.32,3.33,7780800.0,3.0313,3.0404,3.0222,3.0313,7780800.0
2009-01-07 15:30:00,3.33,3.35,3.33,3.34,9628000.0,3.0313,3.0495,3.0313,3.0404,9628000.0
2009-01-07 15:35:00,3.34,3.34,3.31,3.32,7656000.0,3.0404,3.0404,3.0131,3.0222,7656000.0
2009-01-07 15:40:00,3.32,3.32,3.31,3.32,4808000.0,3.0222,3.0222,3.0131,3.0222,4808000.0
2009-01-07 15:45:00,3.32,3.32,3.31,3.31,6183200.0,3.0222,3.0222,3.0131,3.0131,6183200.0
2009-01-07 15:50:00,3.31,3.32,3.3,3.31,7368800.0,3.0131,3.0222,3.004,3.0131,7368800.0
2009-01-07 15:55:00,3.31,3.34,3.31,3.33,14779200.0,3.0131,3.0404,3.0131,3.0313,14779200.0
2009-01-08 09:30:00,3.29,3.31,3.29,3.29,8688000.0,2.9949,3.0131,2.9949,2.9949,8688000.0
2009-01-08 09:35:00,3.29,3.3,3.28,3.3,6883200.0,2.9949,3.004,2.9858,3.004,6883200.0
2009-01-08 09:40:00,3.3,3.31,3.29,3.31,8733600.0,3.004,3.0131,2.9949,3.0131,8733600.0
2009-01-08 09:45:00,3.31,3.31,3.29,3.29,5941600.0,3.0131,3.0131,2.9949,2.9949,5941600.0
2009-01-08 09:50:00,3.29,3.29,3.27,3.28,9564000.0,2.9949,2.9949,2.9767,2.9858,9564000.0
2009-01-08 09:55:00,3.28,3.29,3.26,3.28,9857600.0,2.9858,2.9949,2.9676,2.9858,9857600.0
2009-01-08 10:00:00,3.28,3.28,3.27,3.27,6224800.0,2.9858,2.9858,2.9767,2.9767,6224800.0
2009-01-08 10:05:00,3.27,3.3,3.27,3.29,8507200.0,2.9767,3.004,2.9767,2.9949,8507200.0
2009-01-08 10:10:00,3.29,3.3,3.28,3.28,4902400.0,2.9949,3.004,2.9858,2.9858,4902400.0
2009-01-08 10:15:00,3.28,3.29,3.26,3.26,6510400.0,2.9858,2.9949,2.9676,2.9676,6510400.0
2009-01-08 10:20:00,3.27,3.28,3.26,3.28,5944800.0,2.9767,2.9858,2.9676,2.9858,5944800.0
2009-01-08 10:25:00,3.28,3.3,3.27,3.29,6549600.0,2.9858,3.004,2.9767,2.9949,6549600.0
2009-01-08 10:30:00,3.29,3.3,3.28,3.3,4392000.0,2.9949,3.004,2.9858,3.004,4392000.0
2009-01-08 10:35:00,3.3,3.31,3.3,3.31,9626400.0,3.004,3.0131,3.004,3.0131,9626400.0
2009-01-08 10:40:00,3.31,3.33,3.31,3.32,10854400.0,3.0131,3.0313,3.0131,3.0222,10854400.0
2009-01-08 10:45:00,3.32,3.33,3.31,3.32,6728000.0,3.0222,3.0313,3.0131,3.0222,6728000.0
2009-01-08 10:50:00,3.32,3.34,3.32,3.33,5980000.0,3.0222,3.0404,3.0222,3.0313,5980000.0
2009-01-08 10:55:00,3.33,3.33,3.31,3.32,5024800.0,3.0313,3.0313,3.0131,3.0222,5024800.0
2009-01-08 11:00:00,3.32,3.34,3.32,3.34,3651200.0,3.0222,3.0404,3.0222,3.0404,3651200.0
2009-01-08 11:05:00,3.34,3.34,3.32,3.33,7792000.0,3.0404,3.0404,3.0222,3.0313,7792000.0
2009-01-08 11:10:00,3.32,3.32,3.31,3.32,7915200.0,3.0222,3.0222,3.0131,3.0222,7915200.0
2009-01-08 11:15:00,3.32,3.33,3.32,3.33,4555200.0,3.0222,3.0313,3.0222,3.0313,4555200.0
2009-01-08 11:20:00,3.33,3.34,3.32,3.32,3334400.0,3.0313,3.0404,3.0222,3.0222,3334400.0
2009-01-08 11:25:00,3.32,3.32,3.29,3.3,6905600.0,3.0222,3.0222,2.9949,3.004,6905600.0
2009-01-08 11:30:00,3.3,3.3,3.28,3.28,8296800.0,3.004,3.004,2.9858,2.9858,8296800.0
2009-01-08 11:35:00,3.29,3.3,3.28,3.29,3717600.0,2.9949,3.004,2.9858,2.9949,3717600.0
2009-01-08 11:40:00,3.29,3.3,3.29,3.3,2803200.0,2.9949,3.004,2.9949,3.004,2803200.0
2009-01-08 11:45:00,3.3,3.3,3.29,3.3,4185600.0,3.004,3.004,2.9949,3.004,4185600.0
2009-01-08 11:50:00,3.3,3.3,3.28,3.29,2760800.0,3.004,3.004,2.9858,2.9949,2760800.0
2009-01-08 11:55:00,3.29,3.29,3.28,3.29,5128000.0,2.9949,2.9949,2.9858,2.9949,5128000.0
2009-01-08 12:00:00,3.29,3.3,3.28,3.29,2965600.0,2.9949,3.004,2.9858,2.9949,2965600.0
2009-01-08 12:05:00,3.29,3.3,3.29,3.3,2354400.0,2.9949,3.004,2.9949,3.004,2354400.0
2009-01-08 12:10:00,3.3,3.32,3.3,3.31,5577600.0,3.004,3.0222,3.004,3.0131,5577600.0
2009-01-08 12:15:00,3.31,3.31,3.3,3.3,3067200.0,3.0131,3.0131,3.004,3.004,3067200.0
2009-01-08 12:20:00,3.3,3.3,3.29,3.29,1159200.0,3.004,3.004,2.9949,2.9949,1159200.0
2009-01-08 12:25:00,3.29,3.3,3.29,3.3,3598400.0,2.9949,3.004,2.9949,3.004,3598400.0
2009-01-08 12:30:00,3.3,3.31,3.29,3.3,4589600.0,3.004,3.0131,2.9949,3.004,4589600.0
2009-01-08 12:35:00,3.29,3.3,3.29,3.29,1381600.0,2.9949,3.004,2.9949,2.9949,1381600.0
2009-01-08 12:40:00,3.29,3.31,3.29,3.3,1643200.0,2.9949,3.0131,2.9949,3.004,1643200.0
2009-01-08 12:45:00,3.3,3.31,3.3,3.31,2789600.0,3.004,3.0131,3.004,3.0131,2789600.0
2009-01-08 12:50:00,3.31,3.32,3.3,3.32,3684000.0,3.0131,3.0222,3.004,3.0222,3684000.0
2009-01-08 12:55:00,3.32,3.32,3.3,3.3,3006400.0,3.0222,3.0222,3.004,3.004,3006400.0
2009-01-08 13:00:00,3.3,3.3,3.29,3.29,3082400.0,3.004,3.004,2.9949,2.9949,3082400.0
2009-01-08 13:05:00,3.29,3.3,3.29,3.29,2118400.0,2.9949,3.004,2.9949,2.9949,2118400.0
2009-01-08 13:10:00,3.29,3.29,3.27,3.27,5800000.0,2.9949,2.9949,2.9767,2.9767,5800000.0
2009-01-08 13:15:00,3.27,3.28,3.27,3.27,4318400.0,2.9767,2.9858,2.9767,2.9767,4318400.0
2009-01-08 13:20:00,3.27,3.29,3.27,3.28,3503200.0,2.9767,2.9949,2.9767,2.9858,3503200.0
2009-01-08 13:25:00,3.28,3.28,3.27,3.27,4473600.0,2.9858,2.9858,2.9767,2.9767,4473600.0
2009-01-08 13:30:00,3.27,3.28,3.27,3.28,4169600.0,2.9767,2.9858,2.9767,2.9858,4169600.0
2009-01-08 13:35:00,3.28,3.29,3.28,3.28,2977600.0,2.9858,2.9949,2.9858,2.9858,2977600.0
2009-01-08 13:40:00,3.28,3.29,3.28,3.28,2767200.0,2.9858,2.9949,2.9858,2.9858,2767200.0
2009-01-08 13:45:00,3.28,3.3,3.28,3.29,6524000.0,2.9858,3.004,2.9858,2.9949,6524000.0
2009-01-08 13:50:00,3.29,3.29,3.28,3.29,2795200.0,2.9949,2.9949,2.9858,2.9949,2795200.0
2009-01-08 13:55:00,3.29,3.29,3.28,3.29,4418400.0,2.9949,2.9949,2.9858,2.9949,4418400.0
2009-01-08 14:00:00,3.29,3.29,3.28,3.29,1799200.0,2.9949,2.9949,2.9858,2.9949,1799200.0
2009-01-08 14:05:00,3.29,3.32,3.29,3.31,7415200.0,2.9949,3.0222,2.9949,3.0131,7415200.0
2009-01-08 14:10:00,3.31,3.32,3.3,3.31,4732800.0,3.0131,3.0222,3.004,3.0131,4732800.0
2009-01-08 14:15:00,3.31,3.33,3.31,3.32,5164000.0,3.0131,3.0313,3.0131,3.0222,5164000.0
2009-01-08 14:20:00,3.32,3.32,3.31,3.31,2804000.0,3.0222,3.0222,3.0131,3.0131,2804000.0
2009-01-08 14:25:00,3.31,3.32,3.3,3.3,2323200.0,3.0131,3.0222,3.004,3.004,2323200.0
2009-01-08 14:30:00,3.3,3.3,3.29,3.29,4680800.0,3.004,3.004,2.9949,2.9949,4680800.0
2009-01-08 14:35:00,3.29,3.3,3.29,3.3,3143200.0,2.9949,3.004,2.9949,3.004,3143200.0
2009-01-08 14:40:00,3.3,3.33,3.3,3.33,4356800.0,3.004,3.0313,3.004,3.0313,4356800.0
2009-01-08 14:45:00,3.32,3.34,3.32,3.32,7550400.0,3.0222,3.0404,3.0222,3.0222,7550400.0
2009-01-08 14:50:00,3.32,3.35,3.32,3.34,7730400.0,3.0222,3.0495,3.0222,3.0404,7730400.0
2009-01-08 14:55:00,3.34,3.35,3.33,3.34,4730400.0,3.0404,3.0495,3.0313,3.0404,4730400.0
2009-01-08 15:00:00,3.34,3.35,3.33,3.34,7775200.0,3.0404,3.0495,3.0313,3.0404,7775200.0
2009-01-08 15:05:00,3.34,3.34,3.32,3.32,7567200.0,3.0404,3.0404,3.0222,3.0222,7567200.0
2009-01-08 15:10:00,3.32,3.33,3.32,3.32,4725600.0,3.0222,3.0313,3.0222,3.0222,4725600.0
2009-01-08 15:15:00,3.32,3.33,3.32,3.32,4753600.0,3.0222,3.0313,3.0222,3.0222,4753600.0
2009-01-08 15:20:00,3.32,3.33,3.3,3.32,6651200.0,3.0222,3.0313,3.004,3.0222,6651200.0
2009-01-08 15:25:00,3.32,3.33,3.31,3.32,2723200.0,3.0222,3.0313,3.0131,3.0222,2723200.0
2009-01-08 15:30:00,3.32,3.33,3.31,3.32,5092800.0,3.0222,3.0313,3.0131,3.0222,5092800.0
2009-01-08 15:35:00,3.32,3.32,3.3,3.31,6731200.0,3.0222,3.0222,3.004,3.0131,6731200.0
2009-01-08 15:40:00,3.31,3.34,3.31,3.34,7907200.0,3.0131,3.0404,3.0131,3.0404,7907200.0
2009-01-08 15:45:00,3.34,3.35,3.33,3.34,9132800.0,3.0404,3.0495,3.0313,3.0404,9132800.0
2009-01-08 15:50:00,3.34,3.35,3.33,3.34,6964800.0,3.0404,3.0495,3.0313,3.0404,6964800.0
2009-01-08 15:55:00,3.34,3.36,3.34,3.36,11856000.0,3.0404,3.0586,3.0404,3.0586,11856000.0
2009-01-09 09:30:00,3.37,3.38,3.35,3.35,9171200.0,3.0677,3.0768,3.0495,3.0495,9171200.0
2009-01-09 09:35:00,3.35,3.35,3.32,3.33,7785600.0,3.0495,3.0495,3.0222,3.0313,7785600.0
2009-01-09 09:40:00,3.33,3.33,3.29,3.29,15558400.0,3.0313,3.0313,2.9949,2.9949,15558400.0
2009-01-09 09:45:00,3.29,3.29,3.26,3.26,17481600.0,2.9949,2.9949,2.9676,2.9676,17481600.0
2009-01-09 09:50:00,3.26,3.26,3.23,3.24,28995200.0,2.9676,2.9676,2.9403,2.9494,28995200.0
2009-01-09 09:55:00,3.24,3.25,3.22,3.24,21272800.0,2.9494,2.9585,2.9312,2.9494,21272800.0
2009-01-09 10:00:00,3.24,3.26,3.23,3.26,17576800.0,2.9494,2.9676,2.9403,2.9676,17576800.0
2009-01-09 10:05:00,3.26,3.27,3.25,3.26,9541600.0,2.9676,2.9767,2.9585,2.9676,9541600.0
2009-01-09 10:10:00,3.26,3.27,3.25,3.25,10884800.0,2.9676,2.9767,2.9585,2.9585,10884800.0
2009-01-09 10:15:00,3.25,3.25,3.23,3.24,7436000.0,2.9585,2.9585,2.9403,2.9494,7436000.0
2009-01-09 10:20:00,3.24,3.26,3.24,3.25,8568800.0,2.9494,2.9676,2.9494,2.9585,8568800.0
2009-01-09 10:25:00,3.25,3.26,3.24,3.24,8324000.0,2.9585,2.9676,2.9494,2.9494,8324000.0
2009-01-09 10:30:00,3.24,3.24,3.22,3.23,9036000.0,2.9494,2.9494,2.9312,2.9403,9036000.0
2009-01-09 10:35:00,3.23,3.25,3.22,3.24,13560000.0,2.9403,2.9585,2.9312,2.9494,13560000.0
2009-01-09 10:40:00,3.24,3.24,3.23,3.24,5840000.0,2.9494,2.9494,2.9403,2.9494,5840000.0
2009-01-09 10:45:00,3.24,3.25,3.24,3.25,6072000.0,2.9494,2.9585,2.9494,2.9585,6072000.0
2009-01-09 10:50:00,3.25,3.26,3.24,3.26,6657600.0,2.9585,2.9676,2.9494,2.9676,6657600.0
2009-01-09 10:55:00,3.26,3.26,3.24,3.25,4621600.0,2.9676,2.9676,2.9494,2.9585,4621600.0
2009-01-09 11:00:00,3.25,3.25,3.24,3.25,3704800.0,2.9585,2.9585,2.9494,2.9585,3704800.0
2009-01-09 11:05:00,3.25,3.26,3.25,3.26,5600000.0,2.9585,2.9676,2.9585,2.9676,5600000.0
2009-01-09 11:10:00,3.26,3.26,3.25,3.25,3740800.0,2.9676,2.9676,2.9585,2.9585,3740800.0
2009-01-09 11:15:00,3.25,3.25,3.24,3.24,4240000.0,2.9585,2.9585,2.9494,2.9494,4240000.0
2009-01-09 11:20:00,3.25,3.28,3.24,3.28,12461600.0,2.9585,2.9858,2.9494,2.9858,12461600.0
2009-01-09 11:25:00,3.28,3.28,3.27,3.27,6164800.0,2.9858,2.9858,2.9767,2.9767,6164800.0
2009-01-09 11:30:00,3.27,3.27,3.26,3.26,2502400.0,2.9767,2.9767,2.9676,2.9676,2502400.0
2009-01-09 11:35:00,3.27,3.27,3.26,3.26,3284000.0,2.9767,2.9767,2.9676,2.9676,3284000.0
2009-01-09 11:40:00,3.26,3.26,3.24,3.24,5261600.0,2.9676,2.9676,2.9494,2.9494,5261600.0
2009-01-09 11:45:00,3.24,3.25,3.24,3.25,2818400.0,2.9494,2.9585,2.9494,2.9585,2818400.0
2009-01-09 11:50:00,3.25,3.25,3.23,3.25,3820800.0,2.9585,2.9585,2.9403,2.9585,3820800.0
2009-01-09 11:55:00,3.25,3.26,3.24,3.25,2244800.0,2.9585,2.9676,2.9494,2.9585,2244800.0
2009-01-09 12:00:00,3.25,3.26,3.25,3.26,2137600.0,2.9585,2.9676,2.9585,2.9676,2137600.0
2009-01-09 12:05:00,3.26,3.28,3.26,3.27,4103200.0,2.9676,2.9858,2.9676,2.9767,4103200.0
2009-01-09 12:10:00,3.27,3.28,3.26,3.26,2776800.0,2.9767,2.9858,2.9676,2.9676,2776800.0
2009-01-09 12:15:00,3.26,3.26,3.25,3.26,1824800.0,2.9676,2.9676,2.9585,2.9676,1824800.0
2009-01-09 12:20:00,3.26,3.26,3.25,3.25,2778400.0,2.9676,2.9676,2.9585,2.9585,2778400.0
2009-01-09 12:25:00,3.25,3.26,3.25,3.25,1629600.0,2.9585,2.9676,2.9585,2.9585,1629600.0
2009-01-09 12:30:00,3.25,3.26,3.24,3.26,3344000.0,2.9585,2.9676,2.9494,2.9676,3344000.0
2009-01-09 12:35:00,3.25,3.26,3.25,3.25,2272800.0,2.9585,2.9676,2.9585,2.9585,2272800.0
2009-01-09 12:40:00,3.26,3.26,3.24,3.24,2297600.0,2.9676,2.9676,2.9494,2.9494,2297600.0
2009-01-09 12:45:00,3.24,3.25,3.24,3.25,1925600.0,2.9494,2.9585,2.9494,2.9585,1925600.0
2009-01-09 12:50:00,3.25,3.26,3.24,3.26,1160000.0,2.9585,2.9676,2.9494,2.9676,1160000.0
2009-01-09 12:55:00,3.25,3.26,3.25,3.25,1251200.0,2.9585,2.9676,2.9585,2.9585,1251200.0
2009-01-09 13:00:00,3.25,3.27,3.25,3.26,6089600.0,2.9585,2.9767,2.9585,2.9676,6089600.0
2009-01-09 13:05:00,3.26,3.27,3.24,3.24,3988800.0,2.9676,2.9767,2.9494,2.9494,3988800.0
2009-01-09 13:10:00,3.24,3.25,3.24,3.25,2192800.0,2.9494,2.9585,2.9494,2.9585,2192800.0
2009-01-09 13:15:00,3.25,3.25,3.23,3.24,5162400.0,2.9585,2.9585,2.9403,2.9494,5162400.0
2009-01-09 13:20:00,3.24,3.24,3.23,3.24,3562400.0,2.9494,2.9494,2.9403,2.9494,3562400.0
2009-01-09 13:25:00,3.24,3.24,3.24,3.24,1098400.0,2.9494,2.9494,2.9494,2.9494,1098400.0
2009-01-09 13:30:00,3.24,3.24,3.23,3.24,2796000.0,2.9494,2.9494,2.9403,2.9494,2796000.0
2009-01-09 13:35:00,3.24,3.26,3.24,3.25,4007200.0,2.9494,2.9676,2.9494,2.9585,4007200.0
2009-01-09 13:40:00,3.25,3.26,3.25,3.25,3357600.0,2.9585,2.9676,2.9585,2.9585,3357600.0
2009-01-09 13:45:00,3.25,3.26,3.25,3.26,1691200.0,2.9585,2.9676,2.9585,2.9676,1691200.0
2009-01-09 13:50:00,3.26,3.26,3.24,3.24,2791200.0,2.9676,2.9676,2.9494,2.9494,2791200.0
2009-01-09 13:55:00,3.24,3.25,3.24,3.24,2406400.0,2.9494,2.9585,2.9494,2.9494,2406400.0
2009-01-09 14:00:00,3.24,3.26,3.24,3.26,4203200.0,2.9494,2.9676,2.9494,2.9676,4203200.0
2009-01-09 14:05:00,3.26,3.27,3.26,3.27,6044000.0,2.9676,2.9767,2.9676,2.9767,6044000.0
2009-01-09 14:10:00,3.27,3.27,3.25,3.26,5247200.0,2.9767,2.9767,2.9585,2.9676,5247200.0
2009-01-09 14:15:00,3.26,3.28,3.26,3.28,5246400.0,2.9676,2.9858,2.9676,2.9858,5246400.0
2009-01-09 14:20:00,3.28,3.28,3.27,3.27,4880800.0,2.9858,2.9858,2.9767,2.9767,4880800.0
2009-01-09 14:25:00,3.27,3.27,3.26,3.27,4349600.0,2.9767,2.9767,2.9676,2.9767,4349600.0
2009-01-09 14:30:00,3.27,3.29,3.27,3.29,8314400.0,2.9767,2.9949,2.9767,2.9949,8314400.0
2009-01-09 14:35:00,3.29,3.29,3.28,3.28,4519200.0,2.9949,2.9949,2.9858,2.9858,4519200.0
2009-01-09 14:40:00,3.28,3.29,3.27,3.28,4598400.0,2.9858,2.9949,2.9767,2.9858,4598400.0
2009-01-09 14:45:00,3.28,3.3,3.28,3.28,5455200.0,2.9858,3.004,2.9858,2.9858,5455200.0
2009-01-09 14:50:00,3.28,3.28,3.27,3.28,3267200.0,2.9858,2.9858,2.9767,2.9858,3267200.0
2009-01-09 14:55:00,3.28,3.29,3.27,3.28,2912000.0,2.9858,2.9949,2.9767,2.9858,2912000.0
2009-01-09 15:00:00,3.28,3.29,3.27,3.28,4027200.0,2.9858,2.9949,2.9767,2.9858,4027200.0
2009-01-09 15:05:00,3.28,3.29,3.26,3.26,5195200.0,2.9858,2.9949,2.9676,2.9676,5195200.0
2009-01-09 15:10:00,3.26,3.26,3.25,3.26,7956800.0,2.9676,2.9676,2.9585,2.9676,7956800.0
2009-01-09 15:15:00,3.26,3.26,3.25,3.26,3275200.0,2.9676,2.9676,2.9585,2.9676,3275200.0
2009-01-09 15:20:00,3.26,3.26,3.25,3.25,2621600.0,2.9676,2.9676,2.9585,2.9585,2621600.0
2009-01-09 15:25:00,3.25,3.26,3.23,3.25,8900000.0,2.9585,2.9676,2.9403,2.9585,8900000.0
2009-01-09 15:30:00,3.26,3.27,3.25,3.26,6011200.0,2.9676,2.9767,2.9585,2.9676,6011200.0
2009-01-09 15:35:00,3.26,3.27,3.26,3.27,4363200.0,2.9676,2.9767,2.9676,2.9767,4363200.0
2009-01-09 15:40:00,3.27,3.27,3.24,3.25,7063200.0,2.9767,2.9767,2.9494,2.9585,7063200.0
2009-01-09 15:45:00,3.25,3.25,3.23,3.23,13787200.0,2.9585,2.9585,2.9403,2.9403,13787200.0
2009-01-09 15:50:00,3.23,3.24,3.2,3.21,14596800.0,2.9403,2.9494,2.913,2.9221,14596800.0
2009-01-09 15:55:00,3.21,3.22,3.2,3.21,11563200.0,2.9221,2.9312,2.913,2.9221,11563200.0
2009-01-12 09:30:00,3.19,3.2,3.18,3.18,7870400.0,2.9038,2.913,2.8947,2.8947,7870400.0
2009-01-12 09:35:00,3.18,3.19,3.18,3.18,4436000.0,2.8947,2.9038,2.8947,2.8947,4436000.0
2009-01-12 09:40:00,3.18,3.18,3.15,3.15,9083200.0,2.8947,2.8947,2.8674,2.8674,9083200.0
2009-01-12 09:45:00,3.15,3.16,3.15,3.16,8300000.0,2.8674,2.8765,2.8674,2.8765,8300000.0
2009-01-12 09:50:00,3.16,3.16,3.14,3.15,8008800.0,2.8765,2.8765,2.8583,2.8674,8008800.0
2009-01-12 09:55:00,3.15,3.17,3.15,3.17,7106400.0,2.8674,2.8856,2.8674,2.8856,7106400.0
2009-01-12 10:00:00,3.17,3.17,3.15,3.15,7142400.0,2.8856,2.8856,2.8674,2.8674,7142400.0
2009-01-12 10:05:00,3.15,3.16,3.13,3.14,10359200.0,2.8674,2.8765,2.8492,2.8583,10359200.0
2009-01-12 10:10:00,3.14,3.15,3.13,3.14,5983200.0,2.8583,2.8674,2.8492,2.8583,5983200.0
2009-01-12 10:15:00,3.14,3.15,3.13,3.14,6092800.0,2.8583,2.8674,2.8492,2.8583,6092800.0
2009-01-12 10:20:00,3.14,3.14,3.12,3.13,9120000.0,2.8583,2.8583,2.8401,2.8492,9120000.0
2009-01-12 10:25:00,3.13,3.14,3.12,3.14,4371200.0,2.8492,2.8583,2.8401,2.8583,4371200.0
2009-01-12 10:30:00,3.14,3.15,3.14,3.14,5332000.0,2.8583,2.8674,2.8583,2.8583,5332000.0
2009-01-12 10:35:00,3.14,3.15,3.14,3.15,3552800.0,2.8583,2.8674,2.8583,2.8674,3552800.0
2009-01-12 10:40:00,3.15,3.16,3.15,3.15,8046400.0,2.8674,2.8765,2.8674,2.8674,8046400.0
2009-01-12 10:45:00,3.15,3.16,3.15,3.15,6086400.0,2.8674,2.8765,2.8674,2.8674,6086400.0
2009-01-12 10:50:00,3.15,3.15,3.14,3.15,3301600.0,2.8674,2.8674,2.8583,2.8674,3301600.0
2009-01-12 10:55:00,3.15,3.15,3.14,3.14,3657600.0,2.8674,2.8674,2.8583,2.8583,3657600.0
2009-01-12 11:00:00,3.14,3.14,3.14,3.14,2212800.0,2.8583,2.8583,2.8583,2.8583,2212800.0
2009-01-12 11:05:00,3.14,3.15,3.13,3.13,4679200.0,2.8583,2.8674,2.8492,2.8492,4679200.0
2009-01-12 11:10:00,3.13,3.14,3.13,3.13,3534400.0,2.8492,2.8583,2.8492,2.8492,3534400.0
2009-01-12 11:15:00,3.13,3.13,3.12,3.13,3840800.0,2.8492,2.8492,2.8401,2.8492,3840800.0
2009-01-12 11:20:00,3.13,3.13,3.12,3.13,5865600.0,2.8492,2.8492,2.8401,2.8492,5865600.0
2009-01-12 11:25:00,3.13,3.13,3.12,3.13,5904800.0,2.8492,2.8492,2.8401,2.8492,5904800.0
2009-01-12 11:30:00,3.13,3.13,3.11,3.11,7760000.0,2.8492,2.8492,2.831,2.831,7760000.0
2009-01-12 11:35:00,3.11,3.11,3.1,3.11,9366400.0,2.831,2.831,2.8219,2.831,9366400.0
2009-01-12 11:40:00,3.11,3.11,3.1,3.11,3083200.0,2.831,2.831,2.8219,2.831,3083200.0
2009-01-12 11:45:00,3.11,3.11,3.1,3.1,3836000.0,2.831,2.831,2.8219,2.8219,3836000.0
2009-01-12 11:50:00,3.1,3.11,3.1,3.11,2600800.0,2.8219,2.831,2.8219,2.831,2600800.0
2009-01-12 11:55:00,3.11,3.11,3.1,3.1,2576800.0,2.831,2.831,2.8219,2.8219,2576800.0
2009-01-12 12:00:00,3.1,3.1,3.09,3.1,5053600.0,2.8219,2.8219,2.8128,2.8219,5053600.0
2009-01-12 12:05:00,3.1,3.1,3.09,3.1,5058400.0,2.8219,2.8219,2.8128,2.8219,5058400.0
2009-01-12 12:10:00,3.1,3.12,3.1,3.11,5438400.0,2.8219,2.8401,2.8219,2.831,5438400.0
2009-01-12 12:15:00,3.11,3.12,3.11,3.11,3958400.0,2.831,2.8401,2.831,2.831,3958400.0
2009-01-12 12:20:00,3.11,3.11,3.11,3.11,2257600.0,2.831,2.831,2.831,2.831,2257600.0
2009-01-12 12:25:00,3.11,3.11,3.1,3.11,1624000.0,2.831,2.831,2.8219,2.831,1624000.0
2009-01-12 12:30:00,3.11,3.12,3.11,3.12,4927200.0,2.831,2.8401,2.831,2.8401,4927200.0
2009-01-12 12:35:00,3.12,3.12,3.12,3.12,4704800.0,2.8401,2.8401,2.8401,2.8401,4704800.0
2009-01-12 12:40:00,3.12,3.12,3.11,3.11,3424000.0,2.8401,2.8401,2.831,2.831,3424000.0
2009-01-12 12:45:00,3.11,3.11,3.1,3.11,2631200.0,2.831,2.831,2.8219,2.831,2631200.0
2009-01-12 12:50:00,3.11,3.11,3.1,3.1,2104000.0,2.831,2.831,2.8219,2.8219,2104000.0
2009-01-12 12:55:00,3.1,3.11,3.1,3.1,2040800.0,2.8219,2.831,2.8219,2.8219,2040800.0
2009-01-12 13:00:00,3.1,3.1,3.1,3.1,1074400.0,2.8219,2.8219,2.8219,2.8219,1074400.0
2009-01-12 13:05:00,3.1,3.11,3.1,3.11,2342400.0,2.8219,2.831,2.8219,2.831,2342400.0
2009-01-12 13:10:00,3.11,3.12,3.11,3.12,1974400.0,2.831,2.8401,2.831,2.8401,1974400.0
2009-01-12 13:15:00,3.12,3.12,3.11,3.12,3341600.0,2.8401,2.8401,2.831,2.8401,3341600.0
2009-01-12 13:20:00,3.12,3.12,3.1,3.1,2603200.0,2.8401,2.8401,2.8219,2.8219,2603200.0
2009-01-12 13:25:00,3.1,3.11,3.1,3.11,2140000.0,2.8219,2.831,2.8219,2.831,2140000.0
2009-01-12 13:30:00,3.11,3.11,3.1,3.1,1653600.0,2.831,2.831,2.8219,2.8219,1653600.0
2009-01-12 13:35:00,3.1,3.1,3.09,3.1,2352000.0,2.8219,2.8219,2.8128,2.8219,2352000.0
2009-01-12 13:40:00,3.1,3.11,3.1,3.11,2512000.0,2.8219,2.831,2.8219,2.831,2512000.0
2009-01-12 13:45:00,3.11,3.12,3.11,3.12,5123200.0,2.831,2.8401,2.831,2.8401,5123200.0
2009-01-12 13:50:00,3.12,3.12,3.12,3.12,2389600.0,2.8401,2.8401,2.8401,2.8401,2389600.0
2009-01-12 13:55:00,3.12,3.12,3.1,3.1,2500000.0,2.8401,2.8401,2.8219,2.8219,2500000.0
2009-01-12 14:00:00,3.1,3.1,3.08,3.08,9253600.0,2.8219,2.8219,2.8037,2.8037,9253600.0
2009-01-12 14:05:00,3.08,3.09,3.08,3.08,5234400.0,2.8037,2.8128,2.8037,2.8037,5234400.0
2009-01-12 14:10:00,3.08,3.09,3.08,3.08,5620000.0,2.8037,2.8128,2.8037,2.8037,5620000.0
2009-01-12 14:15:00,3.08,3.09,3.08,3.08,5030400.0,2.8037,2.8128,2.8037,2.8037,5030400.0
2009-01-12 14:20:00,3.08,3.08,3.07,3.08,11256000.0,2.8037,2.8037,2.7946,2.8037,11256000.0
2009-01-12 14:25:00,3.08,3.08,3.07,3.07,5073600.0,2.8037,2.8037,2.7946,2.7946,5073600.0
2009-01-12 14:30:00,3.07,3.07,3.06,3.06,8540000.0,2.7946,2.7946,2.7855,2.7855,8540000.0
2009-01-12 14:35:00,3.06,3.07,3.06,3.07,5487200.0,2.7855,2.7946,2.7855,2.7946,5487200.0
2009-01-12 14:40:00,3.07,3.07,3.05,3.05,4664800.0,2.7946,2.7946,2.7764,2.7764,4664800.0
2009-01-12 14:45:00,3.05,3.06,3.04,3.05,6387200.0,2.7764,2.7855,2.7673,2.7764,6387200.0
2009-01-12 14:50:00,3.05,3.07,3.05,3.06,5224000.0,2.7764,2.7946,2.7764,2.7855,5224000.0
2009-01-12 14:55:00,3.06,3.07,3.05,3.06,6622400.0,2.7855,2.7946,2.7764,2.7855,6622400.0
2009-01-12 15:00:00,3.06,3.07,3.05,3.06,6476000.0,2.7855,2.7946,2.7764,2.7855,6476000.0
2009-01-12 15:05:00,3.06,3.07,3.04,3.05,9277600.0,2.7855,2.7946,2.7673,2.7764,9277600.0
2009-01-12 15:10:00,3.05,3.05,3.04,3.04,7643200.0,2.7764,2.7764,2.7673,2.7673,7643200.0
2009-01-12 15:15:00,3.04,3.05,3.04,3.04,6642400.0,2.7673,2.7764,2.7673,2.7673,6642400.0
2009-01-12 15:20:00,3.04,3.07,3.04,3.06,7177600.0,2.7673,2.7946,2.7673,2.7855,7177600.0
2009-01-12 15:25:00,3.06,3.07,3.05,3.05,5073600.0,2.7855,2.7946,2.7764,2.7764,5073600.0
2009-01-12 15:30:00,3.05,3.06,3.04,3.04,9347200.0,2.7764,2.7855,2.7673,2.7673,9347200.0
2009-01-12 15:35:00,3.04,3.05,3.03,3.04,8724800.0,2.7673,2.7764,2.7582,2.7673,8724800.0
2009-01-12 15:40:00,3.04,3.05,3.03,3.04,9550400.0,2.7673,2.7764,2.7582,2.7673,9550400.0
2009-01-12 15:45:00,3.05,3.07,3.04,3.07,11286400.0,2.7764,2.7946,2.7673,2.7946,11286400.0
2009-01-12 15:50:00,3.06,3.08,3.06,3.07,13928000.0,2.7855,2.8037,2.7855,2.7946,13928000.0
2009-01-12 15:55:00,3.07,3.08,3.06,3.07,12276000.0,2.7946,2.8037,2.7855,2.7946,12276000.0
2009-01-13 09:30:00,3.04,3.05,3.03,3.03,12067200.0,2.7673,2.7764,2.7582,2.7582,12067200.0
2009-01-13 09:35:00,3.03,3.07,3.03,3.05,16075200.0,2.7582,2.7946,2.7582,2.7764,16075200.0
2009-01-13 09:40:00,3.05,3.08,3.05,3.08,11964800.0,2.7764,2.8037,2.7764,2.8037,11964800.0
2009-01-13 09:45:00,3.08,3.1,3.08,3.09,10816000.0,2.8037,2.8219,2.8037,2.8128,10816000.0
2009-01-13 09:50:00,3.09,3.1,3.08,3.09,9531200.0,2.8128,2.8219,2.8037,2.8128,9531200.0
2009-01-13 09:55:00,3.09,3.11,3.09,3.09,6187200.0,2.8128,2.831,2.8128,2.8128,6187200.0
2009-01-13 10:00:00,3.09,3.11,3.08,3.08,7752800.0,2.8128,2.831,2.8037,2.8037,7752800.0
2009-01-13 10:05:00,3.08,3.11,3.08,3.1,8429600.0,2.8037,2.831,2.8037,2.8219,8429600.0
2009-01-13 10:10:00,3.11,3.11,3.1,3.11,10697600.0,2.831,2.831,2.8219,2.831,10697600.0
2009-01-13 10:15:00,3.11,3.12,3.09,3.1,8302400.0,2.831,2.8401,2.8128,2.8219,8302400.0
2009-01-13 10:20:00,3.09,3.1,3.07,3.07,5815200.0,2.8128,2.8219,2.7946,2.7946,5815200.0
2009-01-13 10:25:00,3.07,3.08,3.07,3.08,5593600.0,2.7946,2.8037,2.7946,2.8037,5593600.0
2009-01-13 10:30:00,3.08,3.08,3.06,3.06,8796000.0,2.8037,2.8037,2.7855,2.7855,8796000.0
2009-01-13 10:35:00,3.06,3.07,3.06,3.07,5896000.0,2.7855,2.7946,2.7855,2.7946,5896000.0
2009-01-13 10:40:00,3.07,3.08,3.06,3.06,7457600.0,2.7946,2.8037,2.7855,2.7855,7457600.0
2009-01-13 10:45:00,3.06,3.09,3.06,3.08,9446400.0,2.7855,2.8128,2.7855,2.8037,9446400.0
2009-01-13 10:50:00,3.08,3.1,3.08,3.1,6818400.0,2.8037,2.8219,2.8037,2.8219,6818400.0
2009-01-13 10:55:00,3.1,3.11,3.09,3.09,5492800.0,2.8219,2.831,2.8128,2.8128,5492800.0
2009-01-13 11:00:00,3.09,3.1,3.08,3.09,5208000.0,2.8128,2.8219,2.8037,2.8128,5208000.0
2009-01-13 11:05:00,3.09,3.11,3.09,3.1,5020000.0,2.8128,2.831,2.8128,2.8219,5020000.0
2009-01-13 11:10:00,3.1,3.11,3.08,3.09,5090400.0,2.8219,2.831,2.8037,2.8128,5090400.0
2009-01-13 11:15:00,3.09,3.09,3.07,3.08,3145600.0,2.8128,2.8128,2.7946,2.8037,3145600.0
2009-01-13 11:20:00,3.08,3.08,3.06,3.07,3635200.0,2.8037,2.8037,2.7855,2.7946,3635200.0
2009-01-13 11:25:00,3.07,3.1,3.07,3.09,6291200.0,2.7946,2.8219,2.7946,2.8128,6291200.0
2009-01-13 11:30:00,3.09,3.11,3.09,3.1,4408800.0,2.8128,2.831,2.8128,2.8219,4408800.0
2009-01-13 11:35:00,3.1,3.12,3.1,3.1,3714400.0,2.8219,2.8401,2.8219,2.8219,3714400.0
2009-01-13 11:40:00,3.1,3.12,3.1,3.1,7910400.0,2.8219,2.8401,2.8219,2.8219,7910400.0
2009-01-13 11:45:00,3.1,3.1,3.09,3.09,4944800.0,2.8219,2.8219,2.8128,2.8128,4944800.0
2009-01-13 11:50:00,3.09,3.1,3.09,3.09,3234400.0,2.8128,2.8219,2.8128,2.8128,3234400.0
2009-01-13 11:55:00,3.09,3.11,3.08,3.11,5155200.0,2.8128,2.831,2.8037,2.831,5155200.0
2009-01-13 12:00:00,3.11,3.11,3.1,3.11,4293600.0,2.831,2.831,2.8219,2.831,4293600.0
2009-01-13 12:05:00,3.11,3.11,3.1,3.1,4120000.0,2.831,2.831,2.8219,2.8219,4120000.0
2009-01-13 12:10:00,3.1,3.1,3.09,3.1,2856800.0,2.8219,2.8219,2.8128,2.8219,2856800.0
2009-01-13 12:15:00,3.1,3.1,3.08,3.08,3862400.0,2.8219,2.8219,2.8037,2.8037,3862400.0
2009-01-13 12:20:00,3.08,3.09,3.08,3.09,2823200.0,2.8037,2.8128,2.8037,2.8128,2823200.0
2009-01-13 12:25:00,3.09,3.09,3.08,3.09,1901600.0,2.8128,2.8128,2.8037,2.8128,1901600.0
2009-01-13 12:30:00,3.09,3.09,3.08,3.09,2687200.0,2.8128,2.8128,2.8037,2.8128,2687200.0
2009-01-13 12:35:00,3.09,3.1,3.09,3.1,5916000.0,2.8128,2.8219,2.8128,2.8219,5916000.0
2009-01-13 12:40:00,3.1,3.1,3.08,3.08,2082400.0,2.8219,2.8219,2.8037,2.8037,2082400.0
2009-01-13 12:45:00,3.08,3.08,3.07,3.08,2080800.0,2.8037,2.8037,2.7946,2.8037,2080800.0
2009-01-13 12:50:00,3.08,3.09,3.08,3.09,4393600.0,2.8037,2.8128,2.8037,2.8128,4393600.0
2009-01-13 12:55:00,3.09,3.09,3.07,3.07,2503200.0,2.8128,2.8128,2.7946,2.7946,2503200.0
2009-01-13 13:00:00,3.07,3.08,3.07,3.07,3816000.0,2.7946,2.8037,2.7946,2.7946,3816000.0
2009-01-13 13:05:00,3.07,3.08,3.07,3.07,2203200.0,2.7946,2.8037,2.7946,2.7946,2203200.0
2009-01-13 13:10:00,3.07,3.08,3.07,3.08,1337600.0,2.7946,2.8037,2.7946,2.8037,1337600.0
2009-01-13 13:15:00,3.08,3.08,3.07,3.07,2775200.0,2.8037,2.8037,2.7946,2.7946,2775200.0
2009-01-13 13:20:00,3.07,3.07,3.05,3.05,6530400.0,2.7946,2.7946,2.7764,2.7764,6530400.0
2009-01-13 13:25:00,3.05,3.06,3.05,3.05,2774400.0,2.7764,2.7855,2.7764,2.7764,2774400.0
2009-01-13 13:30:00,3.05,3.06,3.05,3.06,2083200.0,2.7764,2.7855,2.7764,2.7855,2083200.0
2009-01-13 13:35:00,3.06,3.06,3.05,3.06,2047200.0,2.7855,2.7855,2.7764,2.7855,2047200.0
2009-01-13 13:40:00,3.06,3.06,3.03,3.04,5029600.0,2.7855,2.7855,2.7582,2.7673,5029600.0
2009-01-13 13:45:00,3.04,3.04,3.03,3.03,5176800.0,2.7673,2.7673,2.7582,2.7582,5176800.0
2009-01-13 13:50:00,3.03,3.04,3.03,3.03,5336000.0,2.7582,2.7673,2.7582,2.7582,5336000.0
2009-01-13 13:55:00,3.03,3.03,3.02,3.02,5769600.0,2.7582,2.7582,2.7491,2.7491,5769600.0
2009-01-13 14:00:00,3.02,3.03,3.02,3.03,4843200.0,2.7491,2.7582,2.7491,2.7582,4843200.0
2009-01-13 14:05:00,3.03,3.04,3.03,3.03,4002400.0,2.7582,2.7673,2.7582,2.7582,4002400.0
2009-01-13 14:10:00,3.03,3.05,3.03,3.05,4472800.0,2.7582,2.7764,2.7582,2.7764,4472800.0
2009-01-13 14:15:00,3.05,3.05,3.04,3.04,3016000.0,2.7764,2.7764,2.7673,2.7673,3016000.0
2009-01-13 14:20:00,3.04,3.04,3.03,3.03,4737600.0,2.7673,2.7673,2.7582,2.7582,4737600.0
2009-01-13 14:25:00,3.03,3.03,3.01,3.02,8803200.0,2.7582,2.7582,2.74,2.7491,8803200.0
2009-01-13 14:30:00,3.02,3.06,3.02,3.05,11575200.0,2.7491,2.7855,2.7491,2.7764,11575200.0
2009-01-13 14:35:00,3.05,3.07,3.05,3.06,7963200.0,2.7764,2.7946,2.7764,2.7855,7963200.0
2009-01-13 14:40:00,3.06,3.08,3.06,3.07,8411200.0,2.7855,2.8037,2.7855,2.7946,8411200.0
2009-01-13 14:45:00,3.06,3.1,3.06,3.08,12248800.0,2.7855,2.8219,2.7855,2.8037,12248800.0
2009-01-13 14:50:00,3.08,3.09,3.07,3.08,6502400.0,2.8037,2.8128,2.7946,2.8037,6502400.0
2009-01-13 14:55:00,3.08,3.09,3.06,3.06,7971200.0,2.8037,2.8128,2.7855,2.7855,7971200.0
2009-01-13 15:00:00,3.06,3.06,3.04,3.05,8330400.0,2.7855,2.7855,2.7673,2.7764,8330400.0
2009-01-13 15:05:00,3.05,3.06,3.02,3.03,9412800.0,2.7764,2.7855,2.7491,2.7582,9412800.0
2009-01-13 15:10:00,3.03,3.04,3.02,3.04,12410400.0,2.7582,2.7673,2.7491,2.7673,12410400.0
2009-01-13 15:15:00,3.04,3.06,3.03,3.05,7997600.0,2.7673,2.7855,2.7582,2.7764,7997600.0
2009-01-13 15:20:00,3.05,3.07,3.04,3.06,11388800.0,2.7764,2.7946,2.7673,2.7855,11388800.0
2009-01-13 15:25:00,3.06,3.07,3.05,3.06,12076800.0,2.7855,2.7946,2.7764,2.7855,12076800.0
2009-01-13 15:30:00,3.07,3.07,3.03,3.07,10647200.0,2.7946,2.7946,2.7582,2.7946,10647200.0
2009-01-13 15:35:00,3.07,3.08,3.06,3.08,14308800.0,2.7946,2.8037,2.7855,2.8037,14308800.0
2009-01-13 15:40:00,3.08,3.1,3.07,3.09,10713600.0,2.8037,2.8219,2.7946,2.8128,10713600.0
2009-01-13 15:45:00,3.09,3.09,3.07,3.09,10916800.0,2.8128,2.8128,2.7946,2.8128,10916800.0
2009-01-13 15:50:00,3.09,3.1,3.07,3.08,10628800.0,2.8128,2.8219,2.7946,2.8037,10628800.0
2009-01-13 15:55:00,3.08,3.09,3.07,3.07,7802400.0,2.8037,2.8128,2.7946,2.7946,7802400.0
2009-01-14 09:30:00,2.97,2.97,2.95,2.97,18138400.0,2.7036,2.7036,2.6854,2.7036,18138400.0
2009-01-14 09:35:00,2.97,2.98,2.94,2.95,15694400.0,2.7036,2.7127,2.6763,2.6854,15694400.0
2009-01-14 09:40:00,2.95,2.97,2.93,2.93,17159200.0,2.6854,2.7036,2.6672,2.6672,17159200.0
2009-01-14 09:45:00,2.93,2.93,2.92,2.92,20512000.0,2.6672,2.6672,2.6581,2.6581,20512000.0
2009-01-14 09:50:00,2.93,2.93,2.91,2.93,16558400.0,2.6672,2.6672,2.649,2.6672,16558400.0
2009-01-14 09:55:00,2.93,2.94,2.92,2.93,12933600.0,2.6672,2.6763,2.6581,2.6672,12933600.0
2009-01-14 10:00:00,2.93,2.94,2.91,2.93,17835200.0,2.6672,2.6763,2.649,2.6672,17835200.0
2009-01-14 10:05:00,2.93,2.94,2.92,2.92,10984800.0,2.6672,2.6763,2.6581,2.6581,10984800.0
2009-01-14 10:10:00,2.92,2.93,2.91,2.91,11681600.0,2.6581,2.6672,2.649,2.649,11681600.0
2009-01-14 10:15:00,2.91,2.91,2.89,2.9,17193600.0,2.649,2.649,2.6308,2.6399,17193600.0
2009-01-14 10:20:00,2.9,2.91,2.89,2.9,13382400.0,2.6399,2.649,2.6308,2.6399,13382400.0
2009-01-14 10:25:00,2.9,2.91,2.9,2.9,5666400.0,2.6399,2.649,2.6399,2.6399,5666400.0
2009-01-14 10:30:00,2.9,2.9,2.87,2.88,25420000.0,2.6399,2.6399,2.6126,2.6217,25420000.0
2009-01-14 10:35:00,2.88,2.88,2.86,2.87,18410400.0,2.6217,2.6217,2.6035,2.6126,18410400.0
2009-01-14 10:40:00,2.87,2.87,2.84,2.85,13948800.0,2.6126,2.6126,2.5852,2.5943,13948800.0
2009-01-14 10:45:00,2.85,2.86,2.84,2.86,16957600.0,2.5943,2.6035,2.5852,2.6035,16957600.0
2009-01-14 10:50:00,2.86,2.86,2.85,2.85,12497600.0,2.6035,2.6035,2.5943,2.5943,12497600.0
2009-01-14 10:55:00,2.85,2.87,2.84,2.86,13186400.0,2.5943,2.6126,2.5852,2.6035,13186400.0
2009-01-14 11:00:00,2.86,2.87,2.86,2.86,10100800.0,2.6035,2.6126,2.6035,2.6035,10100800.0
2009-01-14 11:05:00,2.86,2.87,2.85,2.85,7548800.0,2.6035,2.6126,2.5943,2.5943,7548800.0
2009-01-14 11:10:00,2.85,2.85,2.83,2.84,12872000.0,2.5943,2.5943,2.5761,2.5852,12872000.0
2009-01-14 11:15:00,2.84,2.86,2.84,2.86,7672800.0,2.5852,2.6035,2.5852,2.6035,7672800.0
2009-01-14 11:20:00,2.86,2.87,2.86,2.87,8141600.0,2.6035,2.6126,2.6035,2.6126,8141600.0
2009-01-14 11:25:00,2.87,2.87,2.87,2.87,10500800.0,2.6126,2.6126,2.6126,2.6126,10500800.0
2009-01-14 11:30:00,2.87,2.88,2.87,2.87,5544800.0,2.6126,2.6217,2.6126,2.6126,5544800.0
2009-01-14 11:35:00,2.87,2.87,2.86,2.87,6200800.0,2.6126,2.6126,2.6035,2.6126,6200800.0
2009-01-14 11:40:00,2.87,2.88,2.87,2.87,6048800.0,2.6126,2.6217,2.6126,2.6126,6048800.0
2009-01-14 11:45:00,2.87,2.88,2.86,2.88,6156000.0,2.6126,2.6217,2.6035,2.6217,6156000.0
2009-01-14 11:50:00,2.88,2.89,2.88,2.89,8028800.0,2.6217,2.6308,2.6217,2.6308,8028800.0
2009-01-14 11:55:00,2.89,2.89,2.88,2.88,5538400.0,2.6308,2.6308,2.6217,2.6217,5538400.0
2009-01-14 12:00:00,2.88,2.88,2.87,2.87,5933600.0,2.6217,2.6217,2.6126,2.6126,5933600.0
2009-01-14 12:05:00,2.87,2.89,2.87,2.89,4625600.0,2.6126,2.6308,2.6126,2.6308,4625600.0
2009-01-14 12:10:00,2.89,2.89,2.88,2.88,3407200.0,2.6308,2.6308,2.6217,2.6217,3407200.0
2009-01-14 12:15:00,2.88,2.88,2.86,2.87,3751200.0,2.6217,2.6217,2.6035,2.6126,3751200.0
2009-01-14 12:20:00,2.87,2.88,2.86,2.87,4547200.0,2.6126,2.6217,2.6035,2.6126,4547200.0
2009-01-14 12:25:00,2.87,2.87,2.86,2.87,4011200.0,2.6126,2.6126,2.6035,2.6126,4011200.0
2009-01-14 12:30:00,2.87,2.88,2.87,2.88,3431200.0,2.6126,2.6217,2.6126,2.6217,3431200.0
2009-01-14 12:35:00,2.88,2.88,2.86,2.87,3192000.0,2.6217,2.6217,2.6035,2.6126,3192000.0
2009-01-14 12:40:00,2.87,2.87,2.85,2.86,4016800.0,2.6126,2.6126,2.5943,2.6035,4016800.0
2009-01-14 12:45:00,2.86,2.87,2.86,2.86,3802400.0,2.6035,2.6126,2.6035,2.6035,3802400.0
2009-01-14 12:50:00,2.86,2.89,2.86,2.89,6347200.0,2.6035,2.6308,2.6035,2.6308,6347200.0
2009-01-14 12:55:00,2.89,2.9,2.89,2.89,5867200.0,2.6308,2.6399,2.6308,2.6308,5867200.0
2009-01-14 13:00:00,2.89,2.9,2.89,2.89,4529600.0,2.6308,2.6399,2.6308,2.6308,4529600.0
2009-01-14 13:05:00,2.89,2.9,2.89,2.89,5291200.0,2.6308,2.6399,2.6308,2.6308,5291200.0
2009-01-14 13:10:00,2.89,2.89,2.88,2.88,5548000.0,2.6308,2.6308,2.6217,2.6217,5548000.0
2009-01-14 13:15:00,2.88,2.89,2.87,2.88,6074400.0,2.6217,2.6308,2.6126,2.6217,6074400.0
2009-01-14 13:20:00,2.88,2.88,2.87,2.87,5732800.0,2.6217,2.6217,2.6126,2.6126,5732800.0
2009-01-14 13:25:00,2.87,2.88,2.86,2.86,6113600.0,2.6126,2.6217,2.6035,2.6035,6113600.0
2009-01-14 13:30:00,2.86,2.87,2.86,2.87,3460000.0,2.6035,2.6126,2.6035,2.6126,3460000.0
2009-01-14 13:35:00,2.87,2.87,2.86,2.87,6952000.0,2.6126,2.6126,2.6035,2.6126,6952000.0
2009-01-14 13:40:00,2.87,2.87,2.87,2.87,2478400.0,2.6126,2.6126,2.6126,2.6126,2478400.0
2009-01-14 13:45:00,2.87,2.88,2.86,2.87,3530400.0,2.6126,2.6217,2.6035,2.6126,3530400.0
2009-01-14 13:50:00,2.87,2.88,2.86,2.87,3951200.0,2.6126,2.6217,2.6035,2.6126,3951200.0
2009-01-14 13:55:00,2.87,2.87,2.87,2.87,1748000.0,2.6126,2.6126,2.6126,2.6126,1748000.0
2009-01-14 14:00:00,2.87,2.87,2.86,2.86,7225600.0,2.6126,2.6126,2.6035,2.6035,7225600.0
2009-01-14 14:05:00,2.86,2.89,2.86,2.89,5222400.0,2.6035,2.6308,2.6035,2.6308,5222400.0
2009-01-14 14:10:00,2.89,2.9,2.88,2.89,9307200.0,2.6308,2.6399,2.6217,2.6308,9307200.0
2009-01-14 14:15:00,2.89,2.9,2.89,2.89,9335200.0,2.6308,2.6399,2.6308,2.6308,9335200.0
2009-01-14 14:20:00,2.89,2.9,2.88,2.89,7179200.0,2.6308,2.6399,2.6217,2.6308,7179200.0
2009-01-14 14:25:00,2.89,2.89,2.88,2.89,4780000.0,2.6308,2.6308,2.6217,2.6308,4780000.0
2009-01-14 14:30:00,2.89,2.92,2.89,2.91,13816000.0,2.6308,2.6581,2.6308,2.649,13816000.0
2009-01-14 14:35:00,2.91,2.93,2.91,2.91,6388800.0,2.649,2.6672,2.649,2.649,6388800.0
2009-01-14 14:40:00,2.91,2.92,2.9,2.92,6371200.0,2.649,2.6581,2.6399,2.6581,6371200.0
2009-01-14 14:45:00,2.92,2.92,2.9,2.9,7292000.0,2.6581,2.6581,2.6399,2.6399,7292000.0
2009-01-14 14:50:00,2.9,2.91,2.89,2.89,8133600.0,2.6399,2.649,2.6308,2.6308,8133600.0
2009-01-14 14:55:00,2.89,2.91,2.89,2.89,4948000.0,2.6308,2.649,2.6308,2.6308,4948000.0
2009-01-14 15:00:00,2.89,2.89,2.86,2.87,9486400.0,2.6308,2.6308,2.6035,2.6126,9486400.0
2009-01-14 15:05:00,2.87,2.88,2.86,2.87,11146400.0,2.6126,2.6217,2.6035,2.6126,11146400.0
2009-01-14 15:10:00,2.86,2.87,2.85,2.86,11360000.0,2.6035,2.6126,2.5943,2.6035,11360000.0
2009-01-14 15:15:00,2.86,2.86,2.84,2.86,10466400.0,2.6035,2.6035,2.5852,2.6035,10466400.0
2009-01-14 15:20:00,2.86,2.88,2.86,2.87,10666400.0,2.6035,2.6217,2.6035,2.6126,10666400.0
2009-01-14 15:25:00,2.88,2.88,2.86,2.86,10727200.0,2.6217,2.6217,2.6035,2.6035,10727200.0
2009-01-14 15:30:00,2.86,2.88,2.85,2.88,9517600.0,2.6035,2.6217,2.5943,2.6217,9517600.0
2009-01-14 15:35:00,2.88,2.88,2.84,2.84,11897600.0,2.6217,2.6217,2.5852,2.5852,11897600.0
2009-01-14 15:40:00,2.85,2.86,2.84,2.86,16869600.0,2.5943,2.6035,2.5852,2.6035,16869600.0
2009-01-14 15:45:00,2.86,2.89,2.85,2.88,15068000.0,2.6035,2.6308,2.5943,2.6217,15068000.0
2009-01-14 15:50:00,2.88,2.89,2.86,2.87,18536800.0,2.6217,2.6308,2.6035,2.6126,18536800.0
2009-01-14 15:55:00,2.87,2.89,2.86,2.88,21952000.0,2.6126,2.6308,2.6035,2.6217,21952000.0
2009-01-15 09:30:00,2.86,2.87,2.85,2.85,16461600.0,2.6035,2.6126,2.5943,2.5943,16461600.0
2009-01-15 09:35:00,2.85,2.85,2.83,2.85,12143200.0,2.5943,2.5943,2.5761,2.5943,12143200.0
2009-01-15 09:40:00,2.85,2.85,2.82,2.82,8428800.0,2.5943,2.5943,2.567,2.567,8428800.0
2009-01-15 09:45:00,2.82,2.82,2.78,2.79,20932800.0,2.567,2.567,2.5306,2.5397,20932800.0
2009-01-15 09:50:00,2.79,2.8,2.78,2.8,17046400.0,2.5397,2.5488,2.5306,2.5488,17046400.0
2009-01-15 09:55:00,2.8,2.82,2.8,2.81,9969600.0,2.5488,2.567,2.5488,2.5579,9969600.0
2009-01-15 10:00:00,2.81,2.82,2.79,2.8,17410400.0,2.5579,2.567,2.5397,2.5488,17410400.0
2009-01-15 10:05:00,2.8,2.8,2.77,2.78,15648800.0,2.5488,2.5488,2.5215,2.5306,15648800.0
2009-01-15 10:10:00,2.78,2.79,2.76,2.78,13568800.0,2.5306,2.5397,2.5124,2.5306,13568800.0
2009-01-15 10:15:00,2.78,2.78,2.74,2.75,15437600.0,2.5306,2.5306,2.4942,2.5033,15437600.0
2009-01-15 10:20:00,2.75,2.76,2.74,2.74,15039200.0,2.5033,2.5124,2.4942,2.4942,15039200.0
2009-01-15 10:25:00,2.74,2.74,2.73,2.74,12169600.0,2.4942,2.4942,2.4851,2.4942,12169600.0
2009-01-15 10:30:00,2.74,2.75,2.73,2.73,13456000.0,2.4942,2.5033,2.4851,2.4851,13456000.0
2009-01-15 10:35:00,2.73,2.74,2.72,2.73,18930400.0,2.4851,2.4942,2.476,2.4851,18930400.0
2009-01-15 10:40:00,2.73,2.75,2.73,2.74,10747200.0,2.4851,2.5033,2.4851,2.4942,10747200.0
2009-01-15 10:45:00,2.74,2.75,2.73,2.75,9579200.0,2.4942,2.5033,2.4851,2.5033,9579200.0
2009-01-15 10:50:00,2.75,2.76,2.74,2.75,10492800.0,2.5033,2.5124,2.4942,2.5033,10492800.0
2009-01-15 10:55:00,2.75,2.76,2.74,2.74,10632000.0,2.5033,2.5124,2.4942,2.4942,10632000.0
2009-01-15 11:00:00,2.74,2.76,2.74,2.76,8903200.0,2.4942,2.5124,2.4942,2.5124,8903200.0
2009-01-15 11:05:00,2.76,2.77,2.76,2.77,11844800.0,2.5124,2.5215,2.5124,2.5215,11844800.0
2009-01-15 11:10:00,2.77,2.77,2.76,2.76,5423200.0,2.5215,2.5215,2.5124,2.5124,5423200.0
2009-01-15 11:15:00,2.76,2.76,2.75,2.75,5296000.0,2.5124,2.5124,2.5033,2.5033,5296000.0
2009-01-15 11:20:00,2.75,2.77,2.75,2.77,3855200.0,2.5033,2.5215,2.5033,2.5215,3855200.0
2009-01-15 11:25:00,2.77,2.77,2.76,2.77,7277600.0,2.5215,2.5215,2.5124,2.5215,7277600.0
2009-01-15 11:30:00,2.77,2.78,2.76,2.77,5773600.0,2.5215,2.5306,2.5124,2.5215,5773600.0
2009-01-15 11:35:00,2.77,2.77,2.75,2.75,7128800.0,2.5215,2.5215,2.5033,2.5033,7128800.0
2009-01-15 11:40:00,2.76,2.76,2.74,2.74,6568800.0,2.5124,2.5124,2.4942,2.4942,6568800.0
2009-01-15 11:45:00,2.74,2.74,2.73,2.74,4628000.0,2.4942,2.4942,2.4851,2.4942,4628000.0
2009-01-15 11:50:00,2.74,2.75,2.74,2.75,5281600.0,2.4942,2.5033,2.4942,2.5033,5281600.0
2009-01-15 11:55:00,2.75,2.76,2.75,2.75,5343200.0,2.5033,2.5124,2.5033,2.5033,5343200.0
2009-01-15 12:00:00,2.75,2.76,2.75,2.75,4378400.0,2.5033,2.5124,2.5033,2.5033,4378400.0
2009-01-15 12:05:00,2.75,2.75,2.73,2.73,7859200.0,2.5033,2.5033,2.4851,2.4851,7859200.0
2009-01-15 12:10:00,2.73,2.75,2.73,2.74,6794400.0,2.4851,2.5033,2.4851,2.4942,6794400.0
2009-01-15 12:15:00,2.74,2.75,2.73,2.74,6864000.0,2.4942,2.5033,2.4851,2.4942,6864000.0
2009-01-15 12:20:00,2.74,2.74,2.72,2.72,6640800.0,2.4942,2.4942,2.476,2.476,6640800.0
2009-01-15 12:25:00,2.72,2.73,2.72,2.72,7163200.0,2.476,2.4851,2.476,2.476,7163200.0
2009-01-15 12:30:00,2.72,2.73,2.72,2.72,7042400.0,2.476,2.4851,2.476,2.476,7042400.0
2009-01-15 12:35:00,2.72,2.72,2.7,2.7,10171200.0,2.476,2.476,2.4578,2.4578,10171200.0
2009-01-15 12:40:00,2.7,2.72,2.7,2.71,8404000.0,2.4578,2.476,2.4578,2.4669,8404000.0
2009-01-15 12:45:00,2.71,2.72,2.7,2.72,5124800.0,2.4669,2.476,2.4578,2.476,5124800.0
2009-01-15 12:50:00,2.72,2.73,2.72,2.73,7399200.0,2.476,2.4851,2.476,2.4851,7399200.0
2009-01-15 12:55:00,2.73,2.73,2.72,2.73,3936800.0,2.4851,2.4851,2.476,2.4851,3936800.0
2009-01-15 13:00:00,2.73,2.74,2.73,2.73,4344000.0,2.4851,2.4942,2.4851,2.4851,4344000.0
2009-01-15 13:05:00,2.73,2.74,2.73,2.73,3792800.0,2.4851,2.4942,2.4851,2.4851,3792800.0
2009-01-15 13:10:00,2.73,2.74,2.72,2.73,6280800.0,2.4851,2.4942,2.476,2.4851,6280800.0
2009-01-15 13:15:00,2.73,2.75,2.73,2.74,6543200.0,2.4851,2.5033,2.4851,2.4942,6543200.0
2009-01-15 13:20:00,2.74,2.75,2.73,2.74,4558400.0,2.4942,2.5033,2.4851,2.4942,4558400.0
2009-01-15 13:25:00,2.74,2.76,2.74,2.76,7421600.0,2.4942,2.5124,2.4942,2.5124,7421600.0
2009-01-15 13:30:00,2.76,2.77,2.76,2.76,7496000.0,2.5124,2.5215,2.5124,2.5124,7496000.0
2009-01-15 13:35:00,2.76,2.79,2.75,2.79,10498400.0,2.5124,2.5397,2.5033,2.5397,10498400.0
2009-01-15 13:40:00,2.78,2.79,2.78,2.78,13067200.0,2.5306,2.5397,2.5306,2.5306,13067200.0
2009-01-15 13:45:00,2.78,2.78,2.77,2.78,6986400.0,2.5306,2.5306,2.5215,2.5306,6986400.0
2009-01-15 13:50:00,2.78,2.81,2.77,2.81,24693600.0,2.5306,2.5579,2.5215,2.5579,24693600.0
2009-01-15 13:55:00,2.81,2.84,2.8,2.83,13868000.0,2.5579,2.5852,2.5488,2.5761,13868000.0
2009-01-15 14:00:00,2.83,2.85,2.82,2.83,15444800.0,2.5761,2.5943,2.567,2.5761,15444800.0
2009-01-15 14:05:00,2.83,2.86,2.83,2.85,13156800.0,2.5761,2.6035,2.5761,2.5943,13156800.0
2009-01-15 14:10:00,2.85,2.86,2.83,2.83,18155200.0,2.5943,2.6035,2.5761,2.5761,18155200.0
2009-01-15 14:15:00,2.83,2.86,2.83,2.85,12078400.0,2.5761,2.6035,2.5761,2.5943,12078400.0
2009-01-15 14:20:00,2.85,2.87,2.84,2.84,14719200.0,2.5943,2.6126,2.5852,2.5852,14719200.0
2009-01-15 14:25:00,2.84,2.88,2.84,2.87,15980800.0,2.5852,2.6217,2.5852,2.6126,15980800.0
2009-01-15 14:30:00,2.87,2.9,2.86,2.89,15243200.0,2.6126,2.6399,2.6035,2.6308,15243200.0
2009-01-15 14:35:00,2.89,2.9,2.88,2.89,13289600.0,2.6308,2.6399,2.6217,2.6308,13289600.0
2009-01-15 14:40:00,2.89,2.93,2.89,2.91,13604800.0,2.6308,2.6672,2.6308,2.649,13604800.0
2009-01-15 14:45:00,2.91,2.94,2.91,2.93,16817600.0,2.649,2.6763,2.649,2.6672,16817600.0
2009-01-15 14:50:00,2.93,2.94,2.9,2.9,22740800.0,2.6672,2.6763,2.6399,2.6399,22740800.0
2009-01-15 14:55:00,2.9,2.91,2.89,2.89,11258400.0,2.6399,2.649,2.6308,2.6308,11258400.0
2009-01-15 15:00:00,2.89,2.92,2.89,2.89,12534400.0,2.6308,2.6581,2.6308,2.6308,12534400.0
2009-01-15 15:05:00,2.9,2.91,2.88,2.89,13357600.0,2.6399,2.649,2.6217,2.6308,13357600.0
2009-01-15 15:10:00,2.88,2.91,2.88,2.9,8047200.0,2.6217,2.649,2.6217,2.6399,8047200.0
2009-01-15 15:15:00,2.9,2.92,2.9,2.92,9400800.0,2.6399,2.6581,2.6399,2.6581,9400800.0
2009-01-15 15:20:00,2.92,2.92,2.88,2.88,11180000.0,2.6581,2.6581,2.6217,2.6217,11180000.0
2009-01-15 15:25:00,2.88,2.88,2.85,2.86,18360800.0,2.6217,2.6217,2.5943,2.6035,18360800.0
2009-01-15 15:30:00,2.86,2.87,2.83,2.85,16888800.0,2.6035,2.6126,2.5761,2.5943,16888800.0
2009-01-15 15:35:00,2.85,2.86,2.83,2.85,11946400.0,2.5943,2.6035,2.5761,2.5943,11946400.0
2009-01-15 15:40:00,2.85,2.85,2.81,2.81,13504000.0,2.5943,2.5943,2.5579,2.5579,13504000.0
2009-01-15 15:45:00,2.81,2.85,2.81,2.83,17791200.0,2.5579,2.5943,2.5579,2.5761,17791200.0
2009-01-15 15:50:00,2.82,2.87,2.82,2.87,16057600.0,2.567,2.6126,2.567,2.6126,16057600.0
2009-01-15 15:55:00,2.87,2.89,2.85,2.88,18542400.0,2.6126,2.6308,2.5943,2.6217,18542400.0
2009-01-16 09:30:00,2.98,2.99,2.97,2.98,15754400.0,2.7127,2.7218,2.7036,2.7127,15754400.0
2009-01-16 09:35:00,2.98,2.98,2.95,2.95,18873600.0,2.7127,2.7127,2.6854,2.6854,18873600.0
2009-01-16 09:40:00,2.95,2.98,2.95,2.98,11411200.0,2.6854,2.7127,2.6854,2.7127,11411200.0
2009-01-16 09:45:00,2.97,2.98,2.96,2.96,11535200.0,2.7036,2.7127,2.6945,2.6945,11535200.0
2009-01-16 09:50:00,2.97,2.97,2.94,2.94,9937600.0,2.7036,2.7036,2.6763,2.6763,9937600.0
2009-01-16 09:55:00,2.94,2.95,2.93,2.94,13661600.0,2.6763,2.6854,2.6672,2.6763,13661600.0
2009-01-16 10:00:00,2.94,2.96,2.94,2.96,7479200.0,2.6763,2.6945,2.6763,2.6945,7479200.0
2009-01-16 10:05:00,2.96,2.97,2.95,2.95,9931200.0,2.6945,2.7036,2.6854,2.6854,9931200.0
2009-01-16 10:10:00,2.95,2.95,2.92,2.94,8979200.0,2.6854,2.6854,2.6581,2.6763,8979200.0
2009-01-16 10:15:00,2.93,2.94,2.91,2.92,6228800.0,2.6672,2.6763,2.649,2.6581,6228800.0
2009-01-16 10:20:00,2.92,2.93,2.92,2.93,4761600.0,2.6581,2.6672,2.6581,2.6672,4761600.0
2009-01-16 10:25:00,2.93,2.95,2.93,2.94,6624000.0,2.6672,2.6854,2.6672,2.6763,6624000.0
2009-01-16 10:30:00,2.94,2.96,2.93,2.96,6783200.0,2.6763,2.6945,2.6672,2.6945,6783200.0
2009-01-16 10:35:00,2.96,2.96,2.94,2.95,5640000.0,2.6945,2.6945,2.6763,2.6854,5640000.0
2009-01-16 10:40:00,2.95,2.96,2.93,2.94,4184800.0,2.6854,2.6945,2.6672,2.6763,4184800.0
2009-01-16 10:45:00,2.94,2.95,2.93,2.93,4333600.0,2.6763,2.6854,2.6672,2.6672,4333600.0
2009-01-16 10:50:00,2.93,2.94,2.92,2.93,7628000.0,2.6672,2.6763,2.6581,2.6672,7628000.0
2009-01-16 10:55:00,2.93,2.94,2.92,2.93,7095200.0,2.6672,2.6763,2.6581,2.6672,7095200.0
2009-01-16 11:00:00,2.93,2.93,2.91,2.93,3936000.0,2.6672,2.6672,2.649,2.6672,3936000.0
2009-01-16 11:05:00,2.93,2.93,2.9,2.91,6801600.0,2.6672,2.6672,2.6399,2.649,6801600.0
2009-01-16 11:10:00,2.91,2.92,2.9,2.9,6939200.0,2.649,2.6581,2.6399,2.6399,6939200.0
2009-01-16 11:15:00,2.9,2.91,2.9,2.91,5141600.0,2.6399,2.649,2.6399,2.649,5141600.0
2009-01-16 11:20:00,2.91,2.92,2.9,2.92,5812000.0,2.649,2.6581,2.6399,2.6581,5812000.0
2009-01-16 11:25:00,2.92,2.93,2.92,2.92,4740800.0,2.6581,2.6672,2.6581,2.6581,4740800.0
2009-01-16 11:30:00,2.92,2.93,2.89,2.89,7879200.0,2.6581,2.6672,2.6308,2.6308,7879200.0
2009-01-16 11:35:00,2.89,2.9,2.87,2.88,16617600.0,2.6308,2.6399,2.6126,2.6217,16617600.0
2009-01-16 11:40:00,2.88,2.89,2.87,2.89,8748800.0,2.6217,2.6308,2.6126,2.6308,8748800.0
2009-01-16 11:45:00,2.89,2.89,2.88,2.89,5036000.0,2.6308,2.6308,2.6217,2.6308,5036000.0
2009-01-16 11:50:00,2.89,2.89,2.87,2.87,5145600.0,2.6308,2.6308,2.6126,2.6126,5145600.0
2009-01-16 11:55:00,2.87,2.87,2.84,2.86,10880800.0,2.6126,2.6126,2.5852,2.6035,10880800.0
2009-01-16 12:00:00,2.86,2.86,2.85,2.86,6036800.0,2.6035,2.6035,2.5943,2.6035,6036800.0
2009-01-16 12:05:00,2.86,2.86,2.84,2.84,8152000.0,2.6035,2.6035,2.5852,2.5852,8152000.0
2009-01-16 12:10:00,2.84,2.84,2.83,2.84,8096800.0,2.5852,2.5852,2.5761,2.5852,8096800.0
2009-01-16 12:15:00,2.84,2.84,2.81,2.82,12845600.0,2.5852,2.5852,2.5579,2.567,12845600.0
2009-01-16 12:20:00,2.82,2.82,2.79,2.8,10969600.0,2.567,2.567,2.5397,2.5488,10969600.0
2009-01-16 12:25:00,2.8,2.81,2.79,2.8,8593600.0,2.5488,2.5579,2.5397,2.5488,8593600.0
2009-01-16 12:30:00,2.8,2.82,2.8,2.81,7888800.0,2.5488,2.567,2.5488,2.5579,7888800.0
2009-01-16 12:35:00,2.81,2.83,2.8,2.82,6510400.0,2.5579,2.5761,2.5488,2.567,6510400.0
2009-01-16 12:40:00,2.83,2.83,2.82,2.83,7239200.0,2.5761,2.5761,2.567,2.5761,7239200.0
2009-01-16 12:45:00,2.83,2.83,2.82,2.82,4080800.0,2.5761,2.5761,2.567,2.567,4080800.0
2009-01-16 12:50:00,2.82,2.85,2.82,2.84,9540800.0,2.567,2.5943,2.567,2.5852,9540800.0
2009-01-16 12:55:00,2.84,2.85,2.83,2.84,5272800.0,2.5852,2.5943,2.5761,2.5852,5272800.0
2009-01-16 13:00:00,2.84,2.86,2.84,2.84,6872000.0,2.5852,2.6035,2.5852,2.5852,6872000.0
2009-01-16 13:05:00,2.84,2.84,2.83,2.84,4091200.0,2.5852,2.5852,2.5761,2.5852,4091200.0
2009-01-16 13:10:00,2.84,2.86,2.84,2.84,4531200.0,2.5852,2.6035,2.5852,2.5852,4531200.0
2009-01-16 13:15:00,2.84,2.84,2.82,2.83,6444000.0,2.5852,2.5852,2.567,2.5761,6444000.0
2009-01-16 13:20:00,2.83,2.84,2.82,2.84,3344000.0,2.5761,2.5852,2.567,2.5852,3344000.0
2009-01-16 13:25:00,2.84,2.84,2.82,2.84,4565600.0,2.5852,2.5852,2.567,2.5852,4565600.0
2009-01-16 13:30:00,2.84,2.86,2.83,2.86,7569600.0,2.5852,2.6035,2.5761,2.6035,7569600.0
2009-01-16 13:35:00,2.86,2.88,2.86,2.87,19262400.0,2.6035,2.6217,2.6035,2.6126,19262400.0
2009-01-16 13:40:00,2.87,2.89,2.87,2.88,6586400.0,2.6126,2.6308,2.6126,2.6217,6586400.0
2009-01-16 13:45:00,2.88,2.88,2.85,2.86,3328000.0,2.6217,2.6217,2.5943,2.6035,3328000.0
2009-01-16 13:50:00,2.86,2.87,2.85,2.85,3275200.0,2.6035,2.6126,2.5943,2.5943,3275200.0
2009-01-16 13:55:00,2.85,2.88,2.85,2.88,4314400.0,2.5943,2.6217,2.5943,2.6217,4314400.0
2009-01-16 14:00:00,2.88,2.89,2.87,2.88,5256000.0,2.6217,2.6308,2.6126,2.6217,5256000.0
2009-01-16 14:05:00,2.88,2.91,2.88,2.9,10687200.0,2.6217,2.649,2.6217,2.6399,10687200.0
2009-01-16 14:10:00,2.9,2.91,2.89,2.89,6083200.0,2.6399,2.649,2.6308,2.6308,6083200.0
2009-01-16 14:15:00,2.89,2.9,2.87,2.87,6690400.0,2.6308,2.6399,2.6126,2.6126,6690400.0
2009-01-16 14:20:00,2.87,2.88,2.86,2.88,6305600.0,2.6126,2.6217,2.6035,2.6217,6305600.0
2009-01-16 14:25:00,2.88,2.9,2.88,2.89,8038400.0,2.6217,2.6399,2.6217,2.6308,8038400.0
2009-01-16 14:30:00,2.89,2.91,2.87,2.87,8749600.0,2.6308,2.649,2.6126,2.6126,8749600.0
2009-01-16 14:35:00,2.87,2.9,2.87,2.89,6948800.0,2.6126,2.6399,2.6126,2.6308,6948800.0
2009-01-16 14:40:00,2.89,2.9,2.87,2.88,8156800.0,2.6308,2.6399,2.6126,2.6217,8156800.0
2009-01-16 14:45:00,2.88,2.89,2.87,2.89,8233600.0,2.6217,2.6308,2.6126,2.6308,8233600.0
2009-01-16 14:50:00,2.88,2.91,2.88,2.9,8116800.0,2.6217,2.649,2.6217,2.6399,8116800.0
2009-01-16 14:55:00,2.9,2.92,2.89,2.92,7154400.0,2.6399,2.6581,2.6308,2.6581,7154400.0
2009-01-16 15:00:00,2.92,2.92,2.89,2.9,7283200.0,2.6581,2.6581,2.6308,2.6399,7283200.0
2009-01-16 15:05:00,2.9,2.92,2.9,2.92,8759200.0,2.6399,2.6581,2.6399,2.6581,8759200.0
2009-01-16 15:10:00,2.92,2.94,2.92,2.93,11196000.0,2.6581,2.6763,2.6581,2.6672,11196000.0
2009-01-16 15:15:00,2.93,2.95,2.93,2.94,9003200.0,2.6672,2.6854,2.6672,2.6763,9003200.0
2009-01-16 15:20:00,2.94,2.95,2.92,2.94,9548800.0,2.6763,2.6854,2.6581,2.6763,9548800.0
2009-01-16 15:25:00,2.95,2.95,2.9,2.9,11809600.0,2.6854,2.6854,2.6399,2.6399,11809600.0
2009-01-16 15:30:00,2.9,2.93,2.9,2.92,10618400.0,2.6399,2.6672,2.6399,2.6581,10618400.0
2009-01-16 15:35:00,2.92,2.93,2.92,2.92,8861600.0,2.6581,2.6672,2.6581,2.6581,8861600.0
2009-01-16 15:40:00,2.92,2.93,2.9,2.92,10310400.0,2.6581,2.6672,2.6399,2.6581,10310400.0
2009-01-16 15:45:00,2.92,2.94,2.92,2.93,16100800.0,2.6581,2.6763,2.6581,2.6672,16100800.0
2009-01-16 15:50:00,2.92,2.94,2.91,2.92,25512800.0,2.6581,2.6763,2.649,2.6581,25512800.0
2009-01-16 15:55:00,2.92,2.93,2.91,2.91,16012800.0,2.6581,2.6672,2.649,2.649,16012800.0
2009-01-20 09:30:00,2.87,2.88,2.86,2.87,9514400.0,2.6126,2.6217,2.6035,2.6126,9514400.0
2009-01-20 09:35:00,2.87,2.88,2.83,2.84,11392800.0,2.6126,2.6217,2.5761,2.5852,11392800.0
2009-01-20 09:40:00,2.84,2.85,2.83,2.83,8476000.0,2.5852,2.5943,2.5761,2.5761,8476000.0
2009-01-20 09:45:00,2.83,2.84,2.79,2.79,15884800.0,2.5761,2.5852,2.5397,2.5397,15884800.0
2009-01-20 09:50:00,2.79,2.8,2.76,2.76,14211200.0,2.5397,2.5488,2.5124,2.5124,14211200.0
2009-01-20 09:55:00,2.76,2.79,2.76,2.77,12416000.0,2.5124,2.5397,2.5124,2.5215,12416000.0
2009-01-20 10:00:00,2.77,2.77,2.74,2.76,14379200.0,2.5215,2.5215,2.4942,2.5124,14379200.0
2009-01-20 10:05:00,2.76,2.78,2.76,2.78,13549600.0,2.5124,2.5306,2.5124,2.5306,13549600.0
2009-01-20 10:10:00,2.78,2.79,2.77,2.79,9160800.0,2.5306,2.5397,2.5215,2.5397,9160800.0
2009-01-20 10:15:00,2.79,2.8,2.78,2.79,6805600.0,2.5397,2.5488,2.5306,2.5397,6805600.0
2009-01-20 10:20:00,2.79,2.81,2.79,2.79,5469600.0,2.5397,2.5579,2.5397,2.5397,5469600.0
2009-01-20 10:25:00,2.8,2.81,2.79,2.81,4352000.0,2.5488,2.5579,2.5397,2.5579,4352000.0
2009-01-20 10:30:00,2.81,2.81,2.8,2.8,3547200.0,2.5579,2.5579,2.5488,2.5488,3547200.0
2009-01-20 10:35:00,2.8,2.8,2.78,2.79,7396000.0,2.5488,2.5488,2.5306,2.5397,7396000.0
2009-01-20 10:40:00,2.79,2.8,2.78,2.78,6944000.0,2.5397,2.5488,2.5306,2.5306,6944000.0
2009-01-20 10:45:00,2.78,2.79,2.77,2.78,6224800.0,2.5306,2.5397,2.5215,2.5306,6224800.0
2009-01-20 10:50:00,2.78,2.79,2.77,2.79,5298400.0,2.5306,2.5397,2.5215,2.5397,5298400.0
2009-01-20 10:55:00,2.79,2.79,2.76,2.77,6067200.0,2.5397,2.5397,2.5124,2.5215,6067200.0
2009-01-20 11:00:00,2.77,2.78,2.76,2.78,5986400.0,2.5215,2.5306,2.5124,2.5306,5986400.0
2009-01-20 11:05:00,2.78,2.78,2.77,2.77,4199200.0,2.5306,2.5306,2.5215,2.5215,4199200.0
2009-01-20 11:10:00,2.77,2.78,2.76,2.76,4984000.0,2.5215,2.5306,2.5124,2.5124,4984000.0
2009-01-20 11:15:00,2.76,2.77,2.76,2.77,9446400.0,2.5124,2.5215,2.5124,2.5215,9446400.0
2009-01-20 11:20:00,2.76,2.76,2.75,2.75,9447200.0,2.5124,2.5124,2.5033,2.5033,9447200.0
2009-01-20 11:25:00,2.75,2.76,2.75,2.76,9724000.0,2.5033,2.5124,2.5033,2.5124,9724000.0
2009-01-20 11:30:00,2.76,2.78,2.76,2.77,6536000.0,2.5124,2.5306,2.5124,2.5215,6536000.0
2009-01-20 11:35:00,2.77,2.8,2.77,2.79,8794400.0,2.5215,2.5488,2.5215,2.5397,8794400.0
2009-01-20 11:40:00,2.79,2.8,2.79,2.8,5348800.0,2.5397,2.5488,2.5397,2.5488,5348800.0
2009-01-20 11:45:00,2.8,2.8,2.79,2.8,5270400.0,2.5488,2.5488,2.5397,2.5488,5270400.0
2009-01-20 11:50:00,2.79,2.8,2.78,2.78,6256800.0,2.5397,2.5488,2.5306,2.5306,6256800.0
2009-01-20 11:55:00,2.78,2.79,2.76,2.77,6837600.0,2.5306,2.5397,2.5124,2.5215,6837600.0
2009-01-20 12:00:00,2.77,2.79,2.76,2.79,5490400.0,2.5215,2.5397,2.5124,2.5397,5490400.0
2009-01-20 12:05:00,2.79,2.79,2.76,2.77,4210400.0,2.5397,2.5397,2.5124,2.5215,4210400.0
2009-01-20 12:10:00,2.77,2.8,2.77,2.79,6176000.0,2.5215,2.5488,2.5215,2.5397,6176000.0
2009-01-20 12:15:00,2.79,2.8,2.78,2.78,6684800.0,2.5397,2.5488,2.5306,2.5306,6684800.0
2009-01-20 12:20:00,2.78,2.78,2.76,2.77,11510400.0,2.5306,2.5306,2.5124,2.5215,11510400.0
2009-01-20 12:25:00,2.77,2.77,2.72,2.73,20599200.0,2.5215,2.5215,2.476,2.4851,20599200.0
2009-01-20 12:30:00,2.73,2.76,2.73,2.75,15442400.0,2.4851,2.5124,2.4851,2.5033,15442400.0
2009-01-20 12:35:00,2.75,2.77,2.75,2.75,10718400.0,2.5033,2.5215,2.5033,2.5033,10718400.0
2009-01-20 12:40:00,2.75,2.77,2.75,2.77,8955200.0,2.5033,2.5215,2.5033,2.5215,8955200.0
2009-01-20 12:45:00,2.77,2.78,2.76,2.77,11536000.0,2.5215,2.5306,2.5124,2.5215,11536000.0
2009-01-20 12:50:00,2.76,2.77,2.74,2.75,6948000.0,2.5124,2.5215,2.4942,2.5033,6948000.0
2009-01-20 12:55:00,2.75,2.76,2.74,2.75,5040800.0,2.5033,2.5124,2.4942,2.5033,5040800.0
2009-01-20 13:00:00,2.75,2.78,2.74,2.76,7471200.0,2.5033,2.5306,2.4942,2.5124,7471200.0
2009-01-20 13:05:00,2.76,2.77,2.74,2.74,6475200.0,2.5124,2.5215,2.4942,2.4942,6475200.0
2009-01-20 13:10:00,2.74,2.75,2.73,2.74,9127200.0,2.4942,2.5033,2.4851,2.4942,9127200.0
2009-01-20 13:15:00,2.74,2.74,2.73,2.74,6540000.0,2.4942,2.4942,2.4851,2.4942,6540000.0
2009-01-20 13:20:00,2.74,2.76,2.73,2.75,8384000.0,2.4942,2.5124,2.4851,2.5033,8384000.0
2009-01-20 13:25:00,2.75,2.77,2.75,2.76,6269600.0,2.5033,2.5215,2.5033,2.5124,6269600.0
2009-01-20 13:30:00,2.76,2.76,2.72,2.73,9207200.0,2.5124,2.5124,2.476,2.4851,9207200.0
2009-01-20 13:35:00,2.73,2.75,2.73,2.74,7648800.0,2.4851,2.5033,2.4851,2.4942,7648800.0
2009-01-20 13:40:00,2.74,2.76,2.74,2.76,7784000.0,2.4942,2.5124,2.4942,2.5124,7784000.0
2009-01-20 13:45:00,2.75,2.76,2.72,2.72,6959200.0,2.5033,2.5124,2.476,2.476,6959200.0
2009-01-20 13:50:00,2.72,2.73,2.72,2.72,9195200.0,2.476,2.4851,2.476,2.476,9195200.0
2009-01-20 13:55:00,2.72,2.73,2.72,2.72,6914400.0,2.476,2.4851,2.476,2.476,6914400.0
2009-01-20 14:00:00,2.72,2.72,2.71,2.72,12824800.0,2.476,2.476,2.4669,2.476,12824800.0
2009-01-20 14:05:00,2.72,2.73,2.72,2.72,11341600.0,2.476,2.4851,2.476,2.476,11341600.0
2009-01-20 14:10:00,2.72,2.72,2.71,2.71,7500000.0,2.476,2.476,2.4669,2.4669,7500000.0
2009-01-20 14:15:00,2.71,2.72,2.7,2.7,8252800.0,2.4669,2.476,2.4578,2.4578,8252800.0
2009-01-20 14:20:00,2.7,2.7,2.68,2.68,20309600.0,2.4578,2.4578,2.4396,2.4396,20309600.0
2009-01-20 14:25:00,2.68,2.71,2.68,2.71,11616000.0,2.4396,2.4669,2.4396,2.4669,11616000.0
2009-01-20 14:30:00,2.7,2.71,2.69,2.71,7533600.0,2.4578,2.4669,2.4487,2.4669,7533600.0
2009-01-20 14:35:00,2.71,2.72,2.7,2.71,10007200.0,2.4669,2.476,2.4578,2.4669,10007200.0
2009-01-20 14:40:00,2.71,2.71,2.69,2.69,6210400.0,2.4669,2.4669,2.4487,2.4487,6210400.0
2009-01-20 14:45:00,2.69,2.69,2.67,2.67,11698400.0,2.4487,2.4487,2.4305,2.4305,11698400.0
2009-01-20 14:50:00,2.67,2.7,2.67,2.7,6596800.0,2.4305,2.4578,2.4305,2.4578,6596800.0
2009-01-20 14:55:00,2.7,2.7,2.67,2.68,8051200.0,2.4578,2.4578,2.4305,2.4396,8051200.0
2009-01-20 15:00:00,2.68,2.68,2.66,2.67,12274400.0,2.4396,2.4396,2.4214,2.4305,12274400.0
2009-01-20 15:05:00,2.67,2.67,2.65,2.65,12754400.0,2.4305,2.4305,2.4123,2.4123,12754400.0
2009-01-20 15:10:00,2.65,2.66,2.65,2.65,6897600.0,2.4123,2.4214,2.4123,2.4123,6897600.0
2009-01-20 15:15:00,2.65,2.65,2.62,2.64,17883200.0,2.4123,2.4123,2.385,2.4032,17883200.0
2009-01-20 15:20:00,2.64,2.65,2.63,2.65,9769600.0,2.4032,2.4123,2.3941,2.4123,9769600.0
2009-01-20 15:25:00,2.64,2.67,2.64,2.65,10021600.0,2.4032,2.4305,2.4032,2.4123,10021600.0
2009-01-20 15:30:00,2.65,2.68,2.65,2.67,12914400.0,2.4123,2.4396,2.4123,2.4305,12914400.0
2009-01-20 15:35:00,2.67,2.69,2.65,2.66,12728000.0,2.4305,2.4487,2.4123,2.4214,12728000.0
2009-01-20 15:40:00,2.66,2.66,2.63,2.64,13863200.0,2.4214,2.4214,2.3941,2.4032,13863200.0
2009-01-20 15:45:00,2.64,2.66,2.63,2.66,12422400.0,2.4032,2.4214,2.3941,2.4214,12422400.0
2009-01-20 15:50:00,2.66,2.66,2.62,2.63,16606400.0,2.4214,2.4214,2.385,2.3941,16606400.0
2009-01-20 15:55:00,2.62,2.63,2.61,2.62,23999200.0,2.385,2.3941,2.3759,2.385,23999200.0
2009-01-21 09:30:00,2.7,2.72,2.69,2.71,13796000.0,2.4578,2.476,2.4487,2.4669,13796000.0
2009-01-21 09:35:00,2.71,2.71,2.69,2.69,10326400.0,2.4669,2.4669,2.4487,2.4487,10326400.0
2009-01-21 09:40:00,2.69,2.69,2.68,2.68,9808800.0,2.4487,2.4487,2.4396,2.4396,9808800.0
2009-01-21 09:45:00,2.68,2.7,2.68,2.7,7108000.0,2.4396,2.4578,2.4396,2.4578,7108000.0
2009-01-21 09:50:00,2.7,2.73,2.69,2.73,9924000.0,2.4578,2.4851,2.4487,2.4851,9924000.0
2009-01-21 09:55:00,2.73,2.73,2.72,2.72,10552800.0,2.4851,2.4851,2.476,2.476,10552800.0
2009-01-21 10:00:00,2.73,2.73,2.72,2.72,7878400.0,2.4851,2.4851,2.476,2.476,7878400.0
2009-01-21 10:05:00,2.72,2.73,2.7,2.7,8883200.0,2.476,2.4851,2.4578,2.4578,8883200.0
2009-01-21 10:10:00,2.7,2.71,2.69,2.7,7156000.0,2.4578,2.4669,2.4487,2.4578,7156000.0
2009-01-21 10:15:00,2.7,2.72,2.69,2.72,10352000.0,2.4578,2.476,2.4487,2.476,10352000.0
2009-01-21 10:20:00,2.72,2.73,2.71,2.71,8807200.0,2.476,2.4851,2.4669,2.4669,8807200.0
2009-01-21 10:25:00,2.71,2.73,2.68,2.69,9873600.0,2.4669,2.4851,2.4396,2.4487,9873600.0
2009-01-21 10:30:00,2.69,2.69,2.68,2.68,7048800.0,2.4487,2.4487,2.4396,2.4396,7048800.0
2009-01-21 10:35:00,2.68,2.68,2.66,2.67,9707200.0,2.4396,2.4396,2.4214,2.4305,9707200.0
2009-01-21 10:40:00,2.67,2.67,2.65,2.67,8428000.0,2.4305,2.4305,2.4123,2.4305,8428000.0
2009-01-21 10:45:00,2.67,2.67,2.65,2.65,10110400.0,2.4305,2.4305,2.4123,2.4123,10110400.0
2009-01-21 10:50:00,2.65,2.65,2.63,2.64,9672000.0,2.4123,2.4123,2.3941,2.4032,9672000.0
2009-01-21 10:55:00,2.64,2.64,2.61,2.61,14244800.0,2.4032,2.4032,2.3759,2.3759,14244800.0
2009-01-21 11:00:00,2.61,2.63,2.61,2.62,9112800.0,2.3759,2.3941,2.3759,2.385,9112800.0
2009-01-21 11:05:00,2.62,2.65,2.62,2.64,11977600.0,2.385,2.4123,2.385,2.4032,11977600.0
2009-01-21 11:10:00,2.64,2.64,2.63,2.63,5108000.0,2.4032,2.4032,2.3941,2.3941,5108000.0
2009-01-21 11:15:00,2.63,2.64,2.62,2.64,7347200.0,2.3941,2.4032,2.385,2.4032,7347200.0
2009-01-21 11:20:00,2.64,2.65,2.64,2.65,6893600.0,2.4032,2.4123,2.4032,2.4123,6893600.0
2009-01-21 11:25:00,2.65,2.65,2.64,2.65,3536000.0,2.4123,2.4123,2.4032,2.4123,3536000.0
2009-01-21 11:30:00,2.65,2.66,2.65,2.66,5721600.0,2.4123,2.4214,2.4123,2.4214,5721600.0
2009-01-21 11:35:00,2.66,2.67,2.65,2.66,5970400.0,2.4214,2.4305,2.4123,2.4214,5970400.0
2009-01-21 11:40:00,2.66,2.67,2.65,2.67,5440800.0,2.4214,2.4305,2.4123,2.4305,5440800.0
2009-01-21 11:45:00,2.67,2.68,2.66,2.67,5916800.0,2.4305,2.4396,2.4214,2.4305,5916800.0
2009-01-21 11:50:00,2.67,2.69,2.66,2.67,5374400.0,2.4305,2.4487,2.4214,2.4305,5374400.0
2009-01-21 11:55:00,2.67,2.67,2.66,2.66,3716800.0,2.4305,2.4305,2.4214,2.4214,3716800.0
2009-01-21 12:00:00,2.66,2.66,2.65,2.66,4050400.0,2.4214,2.4214,2.4123,2.4214,4050400.0
2009-01-21 12:05:00,2.66,2.68,2.66,2.68,5676000.0,2.4214,2.4396,2.4214,2.4396,5676000.0
2009-01-21 12:10:00,2.68,2.69,2.68,2.68,6164000.0,2.4396,2.4487,2.4396,2.4396,6164000.0
2009-01-21 12:15:00,2.69,2.69,2.68,2.68,4692800.0,2.4487,2.4487,2.4396,2.4396,4692800.0
2009-01-21 12:20:00,2.68,2.69,2.66,2.67,3627200.0,2.4396,2.4487,2.4214,2.4305,3627200.0
2009-01-21 12:25:00,2.67,2.67,2.66,2.67,4173600.0,2.4305,2.4305,2.4214,2.4305,4173600.0
2009-01-21 12:30:00,2.67,2.68,2.66,2.68,4531200.0,2.4305,2.4396,2.4214,2.4396,4531200.0
2009-01-21 12:35:00,2.68,2.68,2.66,2.66,2540800.0,2.4396,2.4396,2.4214,2.4214,2540800.0
2009-01-21 12:40:00,2.66,2.68,2.66,2.66,2885600.0,2.4214,2.4396,2.4214,2.4214,2885600.0
2009-01-21 12:45:00,2.66,2.67,2.65,2.67,4105600.0,2.4214,2.4305,2.4123,2.4305,4105600.0
2009-01-21 12:50:00,2.67,2.67,2.65,2.66,2688800.0,2.4305,2.4305,2.4123,2.4214,2688800.0
2009-01-21 12:55:00,2.66,2.68,2.65,2.68,4704800.0,2.4214,2.4396,2.4123,2.4396,4704800.0
2009-01-21 13:00:00,2.68,2.69,2.67,2.68,5764000.0,2.4396,2.4487,2.4305,2.4396,5764000.0
2009-01-21 13:05:00,2.68,2.7,2.68,2.69,7408800.0,2.4396,2.4578,2.4396,2.4487,7408800.0
2009-01-21 13:10:00,2.69,2.69,2.67,2.68,4758400.0,2.4487,2.4487,2.4305,2.4396,4758400.0
2009-01-21 13:15:00,2.67,2.68,2.67,2.68,3457600.0,2.4305,2.4396,2.4305,2.4396,3457600.0
2009-01-21 13:20:00,2.68,2.68,2.67,2.68,1589600.0,2.4396,2.4396,2.4305,2.4396,1589600.0
2009-01-21 13:25:00,2.68,2.68,2.65,2.66,6976000.0,2.4396,2.4396,2.4123,2.4214,6976000.0
2009-01-21 13:30:00,2.66,2.69,2.66,2.69,5908000.0,2.4214,2.4487,2.4214,2.4487,5908000.0
2009-01-21 13:35:00,2.69,2.7,2.68,2.7,6674400.0,2.4487,2.4578,2.4396,2.4578,6674400.0
2009-01-21 13:40:00,2.7,2.71,2.69,2.69,5965600.0,2.4578,2.4669,2.4487,2.4487,5965600.0
2009-01-21 13:45:00,2.69,2.71,2.69,2.71,4676800.0,2.4487,2.4669,2.4487,2.4669,4676800.0
2009-01-21 13:50:00,2.71,2.71,2.7,2.7,5276800.0,2.4669,2.4669,2.4578,2.4578,5276800.0
2009-01-21 13:55:00,2.7,2.71,2.69,2.71,5989600.0,2.4578,2.4669,2.4487,2.4669,5989600.0
2009-01-21 14:00:00,2.71,2.71,2.7,2.7,3641600.0,2.4669,2.4669,2.4578,2.4578,3641600.0
2009-01-21 14:05:00,2.7,2.71,2.69,2.7,6063200.0,2.4578,2.4669,2.4487,2.4578,6063200.0
2009-01-21 14:10:00,2.7,2.72,2.7,2.72,5863200.0,2.4578,2.476,2.4578,2.476,5863200.0
2009-01-21 14:15:00,2.72,2.73,2.71,2.72,5538400.0,2.476,2.4851,2.4669,2.476,5538400.0
2009-01-21 14:20:00,2.72,2.73,2.71,2.72,5735200.0,2.476,2.4851,2.4669,2.476,5735200.0
2009-01-21 14:25:00,2.72,2.73,2.71,2.72,4576000.0,2.476,2.4851,2.4669,2.476,4576000.0
2009-01-21 14:30:00,2.72,2.76,2.72,2.75,12880000.0,2.476,2.5124,2.476,2.5033,12880000.0
2009-01-21 14:35:00,2.75,2.76,2.75,2.75,8553600.0,2.5033,2.5124,2.5033,2.5033,8553600.0
2009-01-21 14:40:00,2.75,2.76,2.74,2.74,5884000.0,2.5033,2.5124,2.4942,2.4942,5884000.0
2009-01-21 14:45:00,2.74,2.76,2.74,2.74,7541600.0,2.4942,2.5124,2.4942,2.4942,7541600.0
2009-01-21 14:50:00,2.74,2.76,2.74,2.75,5794400.0,2.4942,2.5124,2.4942,2.5033,5794400.0
2009-01-21 14:55:00,2.75,2.77,2.75,2.77,9755200.0,2.5033,2.5215,2.5033,2.5215,9755200.0
2009-01-21 15:00:00,2.77,2.77,2.76,2.77,7379200.0,2.5215,2.5215,2.5124,2.5215,7379200.0
2009-01-21 15:05:00,2.77,2.79,2.77,2.79,8808800.0,2.5215,2.5397,2.5215,2.5397,8808800.0
2009-01-21 15:10:00,2.79,2.79,2.78,2.78,7644000.0,2.5397,2.5397,2.5306,2.5306,7644000.0
2009-01-21 15:15:00,2.78,2.8,2.78,2.79,9204000.0,2.5306,2.5488,2.5306,2.5397,9204000.0
2009-01-21 15:20:00,2.79,2.8,2.77,2.78,8045600.0,2.5397,2.5488,2.5215,2.5306,8045600.0
2009-01-21 15:25:00,2.78,2.78,2.76,2.78,10493600.0,2.5306,2.5306,2.5124,2.5306,10493600.0
2009-01-21 15:30:00,2.77,2.78,2.76,2.78,4939200.0,2.5215,2.5306,2.5124,2.5306,4939200.0
2009-01-21 15:35:00,2.78,2.8,2.78,2.8,15428000.0,2.5306,2.5488,2.5306,2.5488,15428000.0
2009-01-21 15:40:00,2.8,2.81,2.79,2.81,14196000.0,2.5488,2.5579,2.5397,2.5579,14196000.0
2009-01-21 15:45:00,2.81,2.81,2.8,2.8,17803200.0,2.5579,2.5579,2.5488,2.5488,17803200.0
2009-01-21 15:50:00,2.8,2.83,2.8,2.82,16378400.0,2.5488,2.5761,2.5488,2.567,16378400.0
2009-01-21 15:55:00,2.82,2.85,2.82,2.84,20184800.0,2.567,2.5943,2.567,2.5852,20184800.0
2009-01-22 09:30:00,2.73,2.75,2.72,2.74,21989600.0,2.4851,2.5033,2.476,2.4942,21989600.0
2009-01-22 09:35:00,2.74,2.76,2.74,2.75,13976800.0,2.4942,2.5124,2.4942,2.5033,13976800.0
2009-01-22 09:40:00,2.75,2.76,2.73,2.74,13994400.0,2.5033,2.5124,2.4851,2.4942,13994400.0
2009-01-22 09:45:00,2.74,2.74,2.71,2.72,13336800.0,2.4942,2.4942,2.4669,2.476,13336800.0
2009-01-22 09:50:00,2.71,2.76,2.71,2.75,12762400.0,2.4669,2.5124,2.4669,2.5033,12762400.0
2009-01-22 09:55:00,2.75,2.75,2.72,2.73,7577600.0,2.5033,2.5033,2.476,2.4851,7577600.0
2009-01-22 10:00:00,2.73,2.75,2.72,2.73,8846400.0,2.4851,2.5033,2.476,2.4851,8846400.0
2009-01-22 10:05:00,2.73,2.75,2.72,2.74,10686400.0,2.4851,2.5033,2.476,2.4942,10686400.0
2009-01-22 10:10:00,2.74,2.76,2.74,2.74,7746400.0,2.4942,2.5124,2.4942,2.4942,7746400.0
2009-01-22 10:15:00,2.74,2.76,2.73,2.76,6594400.0,2.4942,2.5124,2.4851,2.5124,6594400.0
2009-01-22 10:20:00,2.76,2.77,2.73,2.73,5750400.0,2.5124,2.5215,2.4851,2.4851,5750400.0
2009-01-22 10:25:00,2.73,2.74,2.72,2.73,6288800.0,2.4851,2.4942,2.476,2.4851,6288800.0
2009-01-22 10:30:00,2.73,2.73,2.71,2.71,9489600.0,2.4851,2.4851,2.4669,2.4669,9489600.0
2009-01-22 10:35:00,2.71,2.72,2.7,2.71,11364800.0,2.4669,2.476,2.4578,2.4669,11364800.0
2009-01-22 10:40:00,2.71,2.72,2.69,2.71,8307200.0,2.4669,2.476,2.4487,2.4669,8307200.0
2009-01-22 10:45:00,2.71,2.72,2.7,2.71,7592800.0,2.4669,2.476,2.4578,2.4669,7592800.0
2009-01-22 10:50:00,2.71,2.73,2.71,2.72,7348000.0,2.4669,2.4851,2.4669,2.476,7348000.0
2009-01-22 10:55:00,2.72,2.72,2.71,2.71,6479200.0,2.476,2.476,2.4669,2.4669,6479200.0
2009-01-22 11:00:00,2.71,2.71,2.68,2.69,10068000.0,2.4669,2.4669,2.4396,2.4487,10068000.0
2009-01-22 11:05:00,2.69,2.7,2.69,2.69,5006400.0,2.4487,2.4578,2.4487,2.4487,5006400.0
2009-01-22 11:10:00,2.69,2.71,2.69,2.7,3887200.0,2.4487,2.4669,2.4487,2.4578,3887200.0
2009-01-22 11:15:00,2.7,2.72,2.7,2.71,4460000.0,2.4578,2.476,2.4578,2.4669,4460000.0
2009-01-22 11:20:00,2.71,2.72,2.69,2.71,4550400.0,2.4669,2.476,2.4487,2.4669,4550400.0
2009-01-22 11:25:00,2.71,2.73,2.7,2.7,7564800.0,2.4669,2.4851,2.4578,2.4578,7564800.0
2009-01-22 11:30:00,2.7,2.7,2.68,2.69,7828000.0,2.4578,2.4578,2.4396,2.4487,7828000.0
2009-01-22 11:35:00,2.69,2.7,2.66,2.67,13012800.0,2.4487,2.4578,2.4214,2.4305,13012800.0
2009-01-22 11:40:00,2.67,2.67,2.65,2.66,7649600.0,2.4305,2.4305,2.4123,2.4214,7649600.0
2009-01-22 11:45:00,2.66,2.67,2.65,2.67,5900800.0,2.4214,2.4305,2.4123,2.4305,5900800.0
2009-01-22 11:50:00,2.67,2.68,2.66,2.67,3727200.0,2.4305,2.4396,2.4214,2.4305,3727200.0
2009-01-22 11:55:00,2.67,2.67,2.65,2.65,7399200.0,2.4305,2.4305,2.4123,2.4123,7399200.0
2009-01-22 12:00:00,2.65,2.66,2.65,2.65,4880800.0,2.4123,2.4214,2.4123,2.4123,4880800.0
2009-01-22 12:05:00,2.65,2.66,2.65,2.66,7224000.0,2.4123,2.4214,2.4123,2.4214,7224000.0
2009-01-22 12:10:00,2.66,2.66,2.65,2.66,5479200.0,2.4214,2.4214,2.4123,2.4214,5479200.0
2009-01-22 12:15:00,2.66,2.68,2.66,2.68,7478400.0,2.4214,2.4396,2.4214,2.4396,7478400.0
2009-01-22 12:20:00,2.68,2.68,2.66,2.67,4520800.0,2.4396,2.4396,2.4214,2.4305,4520800.0
2009-01-22 12:25:00,2.67,2.68,2.66,2.68,5167200.0,2.4305,2.4396,2.4214,2.4396,5167200.0
2009-01-22 12:30:00,2.68,2.69,2.67,2.69,5091200.0,2.4396,2.4487,2.4305,2.4487,5091200.0
2009-01-22 12:35:00,2.69,2.7,2.69,2.69,5410400.0,2.4487,2.4578,2.4487,2.4487,5410400.0
2009-01-22 12:40:00,2.69,2.69,2.68,2.68,5439200.0,2.4487,2.4487,2.4396,2.4396,5439200.0
2009-01-22 12:45:00,2.68,2.72,2.68,2.72,7250400.0,2.4396,2.476,2.4396,2.476,7250400.0
2009-01-22 12:50:00,2.72,2.72,2.71,2.71,4386400.0,2.476,2.476,2.4669,2.4669,4386400.0
2009-01-22 12:55:00,2.71,2.72,2.7,2.7,6121600.0,2.4669,2.476,2.4578,2.4578,6121600.0
2009-01-22 13:00:00,2.7,2.73,2.7,2.72,6365600.0,2.4578,2.4851,2.4578,2.476,6365600.0
2009-01-22 13:05:00,2.72,2.73,2.71,2.71,6662400.0,2.476,2.4851,2.4669,2.4669,6662400.0
2009-01-22 13:10:00,2.71,2.71,2.68,2.69,7224000.0,2.4669,2.4669,2.4396,2.4487,7224000.0
2009-01-22 13:15:00,2.69,2.71,2.69,2.71,5860000.0,2.4487,2.4669,2.4487,2.4669,5860000.0
2009-01-22 13:20:00,2.71,2.71,2.69,2.7,4620800.0,2.4669,2.4669,2.4487,2.4578,4620800.0
2009-01-22 13:25:00,2.7,2.72,2.69,2.7,5674400.0,2.4578,2.476,2.4487,2.4578,5674400.0
2009-01-22 13:30:00,2.71,2.71,2.69,2.69,6700000.0,2.4669,2.4669,2.4487,2.4487,6700000.0
2009-01-22 13:35:00,2.69,2.72,2.69,2.71,4373600.0,2.4487,2.476,2.4487,2.4669,4373600.0
2009-01-22 13:40:00,2.7,2.73,2.7,2.71,8161600.0,2.4578,2.4851,2.4578,2.4669,8161600.0
2009-01-22 13:45:00,2.7,2.75,2.7,2.74,11033600.0,2.4578,2.5033,2.4578,2.4942,11033600.0
2009-01-22 13:50:00,2.75,2.76,2.74,2.76,8798400.0,2.5033,2.5124,2.4942,2.5124,8798400.0
2009-01-22 13:55:00,2.76,2.77,2.74,2.77,9880000.0,2.5124,2.5215,2.4942,2.5215,9880000.0
2009-01-22 14:00:00,2.77,2.8,2.75,2.79,19008800.0,2.5215,2.5488,2.5033,2.5397,19008800.0
2009-01-22 14:05:00,2.79,2.82,2.78,2.8,13468800.0,2.5397,2.567,2.5306,2.5488,13468800.0
2009-01-22 14:10:00,2.8,2.83,2.8,2.82,13628000.0,2.5488,2.5761,2.5488,2.567,13628000.0
2009-01-22 14:15:00,2.81,2.84,2.8,2.83,14628000.0,2.5579,2.5852,2.5488,2.5761,14628000.0
2009-01-22 14:20:00,2.83,2.84,2.8,2.81,11305600.0,2.5761,2.5852,2.5488,2.5579,11305600.0
2009-01-22 14:25:00,2.81,2.82,2.79,2.8,12250400.0,2.5579,2.567,2.5397,2.5488,12250400.0
2009-01-22 14:30:00,2.8,2.81,2.78,2.79,12156800.0,2.5488,2.5579,2.5306,2.5397,12156800.0
2009-01-22 14:35:00,2.79,2.82,2.79,2.82,5848000.0,2.5397,2.567,2.5397,2.567,5848000.0
2009-01-22 14:40:00,2.82,2.82,2.79,2.79,9153600.0,2.567,2.567,2.5397,2.5397,9153600.0
2009-01-22 14:45:00,2.79,2.79,2.75,2.75,16306400.0,2.5397,2.5397,2.5033,2.5033,16306400.0
2009-01-22 14:50:00,2.75,2.78,2.75,2.77,13270400.0,2.5033,2.5306,2.5033,2.5215,13270400.0
2009-01-22 14:55:00,2.77,2.78,2.76,2.78,8975200.0,2.5215,2.5306,2.5124,2.5306,8975200.0
2009-01-22 15:00:00,2.78,2.78,2.72,2.72,12659200.0,2.5306,2.5306,2.476,2.476,12659200.0
2009-01-22 15:05:00,2.72,2.73,2.71,2.72,12903200.0,2.476,2.4851,2.4669,2.476,12903200.0
2009-01-22 15:10:00,2.72,2.74,2.71,2.73,13348000.0,2.476,2.4942,2.4669,2.4851,13348000.0
2009-01-22 15:15:00,2.73,2.74,2.7,2.71,10233600.0,2.4851,2.4942,2.4578,2.4669,10233600.0
2009-01-22 15:20:00,2.71,2.73,2.7,2.73,7330400.0,2.4669,2.4851,2.4578,2.4851,7330400.0
2009-01-22 15:25:00,2.73,2.74,2.72,2.74,6340800.0,2.4851,2.4942,2.476,2.4942,6340800.0
2009-01-22 15:30:00,2.74,2.74,2.72,2.73,10212000.0,2.4942,2.4942,2.476,2.4851,10212000.0
2009-01-22 15:35:00,2.73,2.73,2.71,2.72,7952800.0,2.4851,2.4851,2.4669,2.476,7952800.0
2009-01-22 15:40:00,2.72,2.78,2.72,2.77,15087200.0,2.476,2.5306,2.476,2.5215,15087200.0
2009-01-22 15:45:00,2.77,2.79,2.77,2.79,16336800.0,2.5215,2.5397,2.5215,2.5397,16336800.0
2009-01-22 15:50:00,2.79,2.79,2.75,2.75,14343200.0,2.5397,2.5397,2.5033,2.5033,14343200.0
2009-01-22 15:55:00,2.75,2.76,2.75,2.75,11576800.0,2.5033,2.5124,2.5033,2.5033,11576800.0
2009-01-23 09:30:00,2.63,2.64,2.62,2.62,17854400.0,2.3941,2.4032,2.385,2.385,17854400.0
2009-01-23 09:35:00,2.62,2.66,2.61,2.64,16300800.0,2.385,2.4214,2.3759,2.4032,16300800.0
2009-01-23 09:40:00,2.64,2.67,2.64,2.65,10940800.0,2.4032,2.4305,2.4032,2.4123,10940800.0
2009-01-23 09:45:00,2.65,2.66,2.63,2.65,10844000.0,2.4123,2.4214,2.3941,2.4123,10844000.0
2009-01-23 09:50:00,2.65,2.69,2.64,2.69,10418400.0,2.4123,2.4487,2.4032,2.4487,10418400.0
2009-01-23 09:55:00,2.68,2.68,2.66,2.67,10952800.0,2.4396,2.4396,2.4214,2.4305,10952800.0
2009-01-23 10:00:00,2.67,2.69,2.66,2.69,11104000.0,2.4305,2.4487,2.4214,2.4487,11104000.0
2009-01-23 10:05:00,2.69,2.69,2.67,2.68,7872800.0,2.4487,2.4487,2.4305,2.4396,7872800.0
2009-01-23 10:10:00,2.68,2.69,2.67,2.69,8297600.0,2.4396,2.4487,2.4305,2.4487,8297600.0
2009-01-23 10:15:00,2.69,2.7,2.68,2.69,10507200.0,2.4487,2.4578,2.4396,2.4487,10507200.0
2009-01-23 10:20:00,2.69,2.71,2.68,2.71,8918400.0,2.4487,2.4669,2.4396,2.4669,8918400.0
2009-01-23 10:25:00,2.71,2.71,2.7,2.7,6041600.0,2.4669,2.4669,2.4578,2.4578,6041600.0
2009-01-23 10:30:00,2.7,2.7,2.67,2.67,7789600.0,2.4578,2.4578,2.4305,2.4305,7789600.0
2009-01-23 10:35:00,2.67,2.68,2.67,2.67,16284000.0,2.4305,2.4396,2.4305,2.4305,16284000.0
2009-01-23 10:40:00,2.67,2.67,2.65,2.66,8048000.0,2.4305,2.4305,2.4123,2.4214,8048000.0
2009-01-23 10:45:00,2.66,2.67,2.65,2.67,5800800.0,2.4214,2.4305,2.4123,2.4305,5800800.0
2009-01-23 10:50:00,2.67,2.68,2.67,2.68,4140800.0,2.4305,2.4396,2.4305,2.4396,4140800.0
2009-01-23 10:55:00,2.68,2.68,2.67,2.67,3476000.0,2.4396,2.4396,2.4305,2.4305,3476000.0
2009-01-23 11:00:00,2.67,2.73,2.67,2.72,11848800.0,2.4305,2.4851,2.4305,2.476,11848800.0
2009-01-23 11:05:00,2.72,2.72,2.71,2.72,7350400.0,2.476,2.476,2.4669,2.476,7350400.0
2009-01-23 11:10:00,2.72,2.74,2.71,2.74,8460800.0,2.476,2.4942,2.4669,2.4942,8460800.0
2009-01-23 11:15:00,2.74,2.76,2.74,2.75,12649600.0,2.4942,2.5124,2.4942,2.5033,12649600.0
2009-01-23 11:20:00,2.75,2.76,2.74,2.74,13655200.0,2.5033,2.5124,2.4942,2.4942,13655200.0
2009-01-23 11:25:00,2.74,2.75,2.73,2.73,6643200.0,2.4942,2.5033,2.4851,2.4851,6643200.0
2009-01-23 11:30:00,2.73,2.74,2.72,2.72,5900000.0,2.4851,2.4942,2.476,2.476,5900000.0
2009-01-23 11:35:00,2.72,2.74,2.72,2.73,6767200.0,2.476,2.4942,2.476,2.4851,6767200.0
2009-01-23 11:40:00,2.73,2.75,2.73,2.73,10557600.0,2.4851,2.5033,2.4851,2.4851,10557600.0
2009-01-23 11:45:00,2.73,2.73,2.71,2.73,4260800.0,2.4851,2.4851,2.4669,2.4851,4260800.0
2009-01-23 11:50:00,2.72,2.73,2.71,2.72,6900800.0,2.476,2.4851,2.4669,2.476,6900800.0
2009-01-23 11:55:00,2.72,2.72,2.69,2.7,8205600.0,2.476,2.476,2.4487,2.4578,8205600.0
2009-01-23 12:00:00,2.7,2.71,2.7,2.71,6453600.0,2.4578,2.4669,2.4578,2.4669,6453600.0
2009-01-23 12:05:00,2.71,2.72,2.71,2.71,6443200.0,2.4669,2.476,2.4669,2.4669,6443200.0
2009-01-23 12:10:00,2.71,2.73,2.71,2.73,5148800.0,2.4669,2.4851,2.4669,2.4851,5148800.0
2009-01-23 12:15:00,2.73,2.73,2.72,2.72,4764000.0,2.4851,2.4851,2.476,2.476,4764000.0
2009-01-23 12:20:00,2.72,2.76,2.72,2.75,11704000.0,2.476,2.5124,2.476,2.5033,11704000.0
2009-01-23 12:25:00,2.75,2.76,2.74,2.75,8612800.0,2.5033,2.5124,2.4942,2.5033,8612800.0
2009-01-23 12:30:00,2.75,2.75,2.72,2.73,5735200.0,2.5033,2.5033,2.476,2.4851,5735200.0
2009-01-23 12:35:00,2.73,2.73,2.71,2.71,7111200.0,2.4851,2.4851,2.4669,2.4669,7111200.0
2009-01-23 12:40:00,2.71,2.72,2.71,2.72,6521600.0,2.4669,2.476,2.4669,2.476,6521600.0
2009-01-23 12:45:00,2.72,2.75,2.71,2.74,8239200.0,2.476,2.5033,2.4669,2.4942,8239200.0
2009-01-23 12:50:00,2.74,2.76,2.73,2.73,13349600.0,2.4942,2.5124,2.4851,2.4851,13349600.0
2009-01-23 12:55:00,2.73,2.74,2.72,2.73,6772800.0,2.4851,2.4942,2.476,2.4851,6772800.0
2009-01-23 13:00:00,2.73,2.75,2.72,2.75,7993600.0,2.4851,2.5033,2.476,2.5033,7993600.0
2009-01-23 13:05:00,2.75,2.75,2.73,2.73,5146400.0,2.5033,2.5033,2.4851,2.4851,5146400.0
2009-01-23 13:10:00,2.74,2.78,2.73,2.76,9625600.0,2.4942,2.5306,2.4851,2.5124,9625600.0
2009-01-23 13:15:00,2.77,2.8,2.76,2.79,15342400.0,2.5215,2.5488,2.5124,2.5397,15342400.0
2009-01-23 13:20:00,2.79,2.8,2.78,2.79,11119200.0,2.5397,2.5488,2.5306,2.5397,11119200.0
2009-01-23 13:25:00,2.79,2.8,2.77,2.77,10597600.0,2.5397,2.5488,2.5215,2.5215,10597600.0
2009-01-23 13:30:00,2.77,2.8,2.77,2.8,8220000.0,2.5215,2.5488,2.5215,2.5488,8220000.0
2009-01-23 13:35:00,2.8,2.81,2.79,2.79,10348000.0,2.5488,2.5579,2.5397,2.5397,10348000.0
2009-01-23 13:40:00,2.79,2.8,2.78,2.8,9424000.0,2.5397,2.5488,2.5306,2.5488,9424000.0
2009-01-23 13:45:00,2.8,2.81,2.79,2.8,8370400.0,2.5488,2.5579,2.5397,2.5488,8370400.0
2009-01-23 13:50:00,2.8,2.8,2.78,2.79,6376000.0,2.5488,2.5488,2.5306,2.5397,6376000.0
2009-01-23 13:55:00,2.79,2.82,2.78,2.82,10400800.0,2.5397,2.567,2.5306,2.567,10400800.0
2009-01-23 14:00:00,2.82,2.83,2.81,2.81,13258400.0,2.567,2.5761,2.5579,2.5579,13258400.0
2009-01-23 14:05:00,2.81,2.82,2.8,2.81,6642400.0,2.5579,2.567,2.5488,2.5579,6642400.0
2009-01-23 14:10:00,2.81,2.81,2.78,2.78,11783200.0,2.5579,2.5579,2.5306,2.5306,11783200.0
2009-01-23 14:15:00,2.79,2.8,2.78,2.79,8167200.0,2.5397,2.5488,2.5306,2.5397,8167200.0
2009-01-23 14:20:00,2.79,2.82,2.78,2.82,10352800.0,2.5397,2.567,2.5306,2.567,10352800.0
2009-01-23 14:25:00,2.82,2.83,2.8,2.81,10688000.0,2.567,2.5761,2.5488,2.5579,10688000.0
2009-01-23 14:30:00,2.81,2.81,2.77,2.77,10227200.0,2.5579,2.5579,2.5215,2.5215,10227200.0
2009-01-23 14:35:00,2.77,2.79,2.77,2.79,9249600.0,2.5215,2.5397,2.5215,2.5397,9249600.0
2009-01-23 14:40:00,2.79,2.8,2.77,2.78,10732800.0,2.5397,2.5488,2.5215,2.5306,10732800.0
2009-01-23 14:45:00,2.78,2.8,2.77,2.79,8672800.0,2.5306,2.5488,2.5215,2.5397,8672800.0
2009-01-23 14:50:00,2.79,2.79,2.76,2.76,14093600.0,2.5397,2.5397,2.5124,2.5124,14093600.0
2009-01-23 14:55:00,2.76,2.76,2.74,2.75,13707200.0,2.5124,2.5124,2.4942,2.5033,13707200.0
2009-01-23 15:00:00,2.75,2.78,2.74,2.77,13906400.0,2.5033,2.5306,2.4942,2.5215,13906400.0
2009-01-23 15:05:00,2.77,2.78,2.74,2.74,9259200.0,2.5215,2.5306,2.4942,2.4942,9259200.0
2009-01-23 15:10:00,2.74,2.77,2.73,2.75,6995200.0,2.4942,2.5215,2.4851,2.5033,6995200.0
2009-01-23 15:15:00,2.75,2.77,2.74,2.76,8984800.0,2.5033,2.5215,2.4942,2.5124,8984800.0
2009-01-23 15:20:00,2.76,2.78,2.75,2.78,11192000.0,2.5124,2.5306,2.5033,2.5306,11192000.0
2009-01-23 15:25:00,2.78,2.79,2.76,2.76,8211200.0,2.5306,2.5397,2.5124,2.5124,8211200.0
2009-01-23 15:30:00,2.76,2.77,2.75,2.77,5287200.0,2.5124,2.5215,2.5033,2.5215,5287200.0
2009-01-23 15:35:00,2.77,2.78,2.76,2.78,9457600.0,2.5215,2.5306,2.5124,2.5306,9457600.0
2009-01-23 15:40:00,2.78,2.79,2.77,2.77,8630400.0,2.5306,2.5397,2.5215,2.5215,8630400.0
2009-01-23 15:45:00,2.77,2.78,2.77,2.78,5283200.0,2.5215,2.5306,2.5215,2.5306,5283200.0
2009-01-23 15:50:00,2.78,2.8,2.78,2.79,25703200.0,2.5306,2.5488,2.5306,2.5397,25703200.0
2009-01-23 15:55:00,2.79,2.8,2.78,2.78,12844000.0,2.5397,2.5488,2.5306,2.5306,12844000.0
2009-01-26 09:30:00,2.81,2.82,2.8,2.81,12428000.0,2.5579,2.567,2.5488,2.5579,12428000.0
2009-01-26 09:35:00,2.81,2.83,2.81,2.83,7330400.0,2.5579,2.5761,2.5579,2.5761,7330400.0
2009-01-26 09:40:00,2.83,2.88,2.82,2.86,18130400.0,2.5761,2.6217,2.567,2.6035,18130400.0
2009-01-26 09:45:00,2.86,2.87,2.84,2.85,9926400.0,2.6035,2.6126,2.5852,2.5943,9926400.0
2009-01-26 09:50:00,2.85,2.85,2.84,2.85,5131200.0,2.5943,2.5943,2.5852,2.5943,5131200.0
2009-01-26 09:55:00,2.85,2.86,2.84,2.86,9120800.0,2.5943,2.6035,2.5852,2.6035,9120800.0
2009-01-26 10:00:00,2.86,2.91,2.86,2.89,22312000.0,2.6035,2.649,2.6035,2.6308,22312000.0
2009-01-26 10:05:00,2.89,2.91,2.89,2.91,13060800.0,2.6308,2.649,2.6308,2.649,13060800.0
2009-01-26 10:10:00,2.91,2.92,2.9,2.9,9284800.0,2.649,2.6581,2.6399,2.6399,9284800.0
2009-01-26 10:15:00,2.9,2.91,2.9,2.9,6760000.0,2.6399,2.649,2.6399,2.6399,6760000.0
2009-01-26 10:20:00,2.9,2.93,2.9,2.93,7951200.0,2.6399,2.6672,2.6399,2.6672,7951200.0
2009-01-26 10:25:00,2.92,2.93,2.9,2.91,6264800.0,2.6581,2.6672,2.6399,2.649,6264800.0
2009-01-26 10:30:00,2.91,2.92,2.91,2.91,5390400.0,2.649,2.6581,2.649,2.649,5390400.0
2009-01-26 10:35:00,2.91,2.91,2.89,2.89,4900000.0,2.649,2.649,2.6308,2.6308,4900000.0
2009-01-26 10:40:00,2.89,2.9,2.88,2.88,8640800.0,2.6308,2.6399,2.6217,2.6217,8640800.0
2009-01-26 10:45:00,2.88,2.9,2.88,2.9,7620800.0,2.6217,2.6399,2.6217,2.6399,7620800.0
2009-01-26 10:50:00,2.9,2.9,2.89,2.89,2712800.0,2.6399,2.6399,2.6308,2.6308,2712800.0
2009-01-26 10:55:00,2.89,2.9,2.89,2.9,3099200.0,2.6308,2.6399,2.6308,2.6399,3099200.0
2009-01-26 11:00:00,2.9,2.91,2.89,2.89,7125600.0,2.6399,2.649,2.6308,2.6308,7125600.0
2009-01-26 11:05:00,2.89,2.89,2.88,2.88,4329600.0,2.6308,2.6308,2.6217,2.6217,4329600.0
2009-01-26 11:10:00,2.89,2.89,2.88,2.89,4167200.0,2.6308,2.6308,2.6217,2.6308,4167200.0
2009-01-26 11:15:00,2.89,2.89,2.87,2.87,6286400.0,2.6308,2.6308,2.6126,2.6126,6286400.0
2009-01-26 11:20:00,2.87,2.88,2.87,2.87,4816800.0,2.6126,2.6217,2.6126,2.6126,4816800.0
2009-01-26 11:25:00,2.88,2.88,2.87,2.88,3357600.0,2.6217,2.6217,2.6126,2.6217,3357600.0
2009-01-26 11:30:00,2.88,2.89,2.88,2.89,4364000.0,2.6217,2.6308,2.6217,2.6308,4364000.0
2009-01-26 11:35:00,2.89,2.89,2.88,2.88,2066400.0,2.6308,2.6308,2.6217,2.6217,2066400.0
2009-01-26 11:40:00,2.88,2.88,2.87,2.88,3426400.0,2.6217,2.6217,2.6126,2.6217,3426400.0
2009-01-26 11:45:00,2.88,2.88,2.86,2.86,4447200.0,2.6217,2.6217,2.6035,2.6035,4447200.0
2009-01-26 11:50:00,2.86,2.86,2.85,2.86,3053600.0,2.6035,2.6035,2.5943,2.6035,3053600.0
2009-01-26 11:55:00,2.86,2.87,2.86,2.87,2647200.0,2.6035,2.6126,2.6035,2.6126,2647200.0
2009-01-26 12:00:00,2.87,2.89,2.87,2.88,4600000.0,2.6126,2.6308,2.6126,2.6217,4600000.0
2009-01-26 12:05:00,2.88,2.88,2.88,2.88,2352800.0,2.6217,2.6217,2.6217,2.6217,2352800.0
2009-01-26 12:10:00,2.88,2.88,2.87,2.87,12596800.0,2.6217,2.6217,2.6126,2.6126,12596800.0
2009-01-26 12:15:00,2.87,2.88,2.86,2.87,5980000.0,2.6126,2.6217,2.6035,2.6126,5980000.0
2009-01-26 12:20:00,2.87,2.89,2.87,2.89,4913600.0,2.6126,2.6308,2.6126,2.6308,4913600.0
2009-01-26 12:25:00,2.89,2.89,2.88,2.89,6036000.0,2.6308,2.6308,2.6217,2.6308,6036000.0
2009-01-26 12:30:00,2.89,2.89,2.87,2.87,5039200.0,2.6308,2.6308,2.6126,2.6126,5039200.0
2009-01-26 12:35:00,2.87,2.87,2.86,2.87,5499200.0,2.6126,2.6126,2.6035,2.6126,5499200.0
2009-01-26 12:40:00,2.87,2.88,2.86,2.87,3532000.0,2.6126,2.6217,2.6035,2.6126,3532000.0
2009-01-26 12:45:00,2.87,2.89,2.87,2.88,5568000.0,2.6126,2.6308,2.6126,2.6217,5568000.0
2009-01-26 12:50:00,2.88,2.89,2.86,2.89,4972000.0,2.6217,2.6308,2.6035,2.6308,4972000.0
2009-01-26 12:55:00,2.89,2.89,2.87,2.87,5773600.0,2.6308,2.6308,2.6126,2.6126,5773600.0
2009-01-26 13:00:00,2.87,2.89,2.87,2.88,3867200.0,2.6126,2.6308,2.6126,2.6217,3867200.0
2009-01-26 13:05:00,2.88,2.88,2.84,2.86,9706400.0,2.6217,2.6217,2.5852,2.6035,9706400.0
2009-01-26 13:10:00,2.86,2.86,2.85,2.85,4902400.0,2.6035,2.6035,2.5943,2.5943,4902400.0
2009-01-26 13:15:00,2.85,2.87,2.85,2.86,4945600.0,2.5943,2.6126,2.5943,2.6035,4945600.0
2009-01-26 13:20:00,2.86,2.86,2.84,2.86,7291200.0,2.6035,2.6035,2.5852,2.6035,7291200.0
2009-01-26 13:25:00,2.86,2.87,2.85,2.86,5433600.0,2.6035,2.6126,2.5943,2.6035,5433600.0
2009-01-26 13:30:00,2.86,2.86,2.83,2.83,9088000.0,2.6035,2.6035,2.5761,2.5761,9088000.0
2009-01-26 13:35:00,2.83,2.84,2.83,2.83,6518400.0,2.5761,2.5852,2.5761,2.5761,6518400.0
2009-01-26 13:40:00,2.83,2.85,2.83,2.85,4286400.0,2.5761,2.5943,2.5761,2.5943,4286400.0
2009-01-26 13:45:00,2.85,2.86,2.83,2.83,5886400.0,2.5943,2.6035,2.5761,2.5761,5886400.0
2009-01-26 13:50:00,2.83,2.83,2.8,2.81,8474400.0,2.5761,2.5761,2.5488,2.5579,8474400.0
2009-01-26 13:55:00,2.81,2.82,2.8,2.81,7050400.0,2.5579,2.567,2.5488,2.5579,7050400.0
2009-01-26 14:00:00,2.82,2.82,2.78,2.79,13706400.0,2.567,2.567,2.5306,2.5397,13706400.0
2009-01-26 14:05:00,2.79,2.79,2.77,2.78,9038400.0,2.5397,2.5397,2.5215,2.5306,9038400.0
2009-01-26 14:10:00,2.78,2.79,2.77,2.77,7543200.0,2.5306,2.5397,2.5215,2.5215,7543200.0
2009-01-26 14:15:00,2.77,2.77,2.76,2.77,14149600.0,2.5215,2.5215,2.5124,2.5215,14149600.0
2009-01-26 14:20:00,2.77,2.79,2.77,2.78,11344000.0,2.5215,2.5397,2.5215,2.5306,11344000.0
2009-01-26 14:25:00,2.78,2.79,2.77,2.78,8620000.0,2.5306,2.5397,2.5215,2.5306,8620000.0
2009-01-26 14:30:00,2.78,2.79,2.78,2.79,8942400.0,2.5306,2.5397,2.5306,2.5397,8942400.0
2009-01-26 14:35:00,2.79,2.8,2.79,2.79,8099200.0,2.5397,2.5488,2.5397,2.5397,8099200.0
2009-01-26 14:40:00,2.79,2.8,2.77,2.78,6592000.0,2.5397,2.5488,2.5215,2.5306,6592000.0
2009-01-26 14:45:00,2.78,2.81,2.77,2.8,7837600.0,2.5306,2.5579,2.5215,2.5488,7837600.0
2009-01-26 14:50:00,2.8,2.81,2.8,2.81,8218400.0,2.5488,2.5579,2.5488,2.5579,8218400.0
2009-01-26 14:55:00,2.81,2.82,2.8,2.82,9600800.0,2.5579,2.567,2.5488,2.567,9600800.0
2009-01-26 15:00:00,2.82,2.84,2.82,2.82,12464000.0,2.567,2.5852,2.567,2.567,12464000.0
2009-01-26 15:05:00,2.83,2.85,2.82,2.85,6939200.0,2.5761,2.5943,2.567,2.5943,6939200.0
2009-01-26 15:10:00,2.84,2.85,2.82,2.83,9422400.0,2.5852,2.5943,2.567,2.5761,9422400.0
2009-01-26 15:15:00,2.83,2.83,2.82,2.83,7055200.0,2.5761,2.5761,2.567,2.5761,7055200.0
2009-01-26 15:20:00,2.83,2.84,2.83,2.84,6896800.0,2.5761,2.5852,2.5761,2.5852,6896800.0
2009-01-26 15:25:00,2.84,2.86,2.84,2.84,11658400.0,2.5852,2.6035,2.5852,2.5852,11658400.0
2009-01-26 15:30:00,2.85,2.85,2.83,2.83,7378400.0,2.5943,2.5943,2.5761,2.5761,7378400.0
2009-01-26 15:35:00,2.83,2.86,2.82,2.82,10356800.0,2.5761,2.6035,2.567,2.567,10356800.0
2009-01-26 15:40:00,2.82,2.83,2.79,2.81,15481600.0,2.567,2.5761,2.5397,2.5579,15481600.0
2009-01-26 15:45:00,2.81,2.83,2.8,2.82,10741600.0,2.5579,2.5761,2.5488,2.567,10741600.0
2009-01-26 15:50:00,2.82,2.83,2.81,2.83,7958400.0,2.567,2.5761,2.5579,2.5761,7958400.0
2009-01-26 15:55:00,2.83,2.83,2.8,2.81,12028000.0,2.5761,2.5761,2.5488,2.5579,12028000.0
2009-01-27 09:30:00,2.84,2.85,2.84,2.85,12415200.0,2.5852,2.5943,2.5852,2.5943,12415200.0
2009-01-27 09:35:00,2.85,2.89,2.85,2.89,22250400.0,2.5943,2.6308,2.5943,2.6308,22250400.0
2009-01-27 09:40:00,2.89,2.89,2.88,2.88,11373600.0,2.6308,2.6308,2.6217,2.6217,11373600.0
2009-01-27 09:45:00,2.88,2.89,2.87,2.87,11084800.0,2.6217,2.6308,2.6126,2.6126,11084800.0
2009-01-27 09:50:00,2.87,2.88,2.87,2.87,5989600.0,2.6126,2.6217,2.6126,2.6126,5989600.0
2009-01-27 09:55:00,2.87,2.88,2.86,2.87,6991200.0,2.6126,2.6217,2.6035,2.6126,6991200.0
2009-01-27 10:00:00,2.87,2.87,2.84,2.85,15209600.0,2.6126,2.6126,2.5852,2.5943,15209600.0
2009-01-27 10:05:00,2.85,2.88,2.81,2.82,14669600.0,2.5943,2.6217,2.5579,2.567,14669600.0
2009-01-27 10:10:00,2.82,2.83,2.81,2.82,12669600.0,2.567,2.5761,2.5579,2.567,12669600.0
2009-01-27 10:15:00,2.82,2.83,2.81,2.82,12452000.0,2.567,2.5761,2.5579,2.567,12452000.0
2009-01-27 10:20:00,2.82,2.85,2.82,2.84,10676800.0,2.567,2.5943,2.567,2.5852,10676800.0
2009-01-27 10:25:00,2.84,2.85,2.83,2.83,7103200.0,2.5852,2.5943,2.5761,2.5761,7103200.0
2009-01-27 10:30:00,2.83,2.84,2.82,2.83,6682400.0,2.5761,2.5852,2.567,2.5761,6682400.0
2009-01-27 10:35:00,2.83,2.84,2.83,2.83,6708800.0,2.5761,2.5852,2.5761,2.5761,6708800.0
2009-01-27 10:40:00,2.83,2.84,2.83,2.83,6666400.0,2.5761,2.5852,2.5761,2.5761,6666400.0
2009-01-27 10:45:00,2.83,2.83,2.81,2.81,6367200.0,2.5761,2.5761,2.5579,2.5579,6367200.0
2009-01-27 10:50:00,2.81,2.83,2.81,2.83,6072000.0,2.5579,2.5761,2.5579,2.5761,6072000.0
2009-01-27 10:55:00,2.83,2.85,2.82,2.84,7471200.0,2.5761,2.5943,2.567,2.5852,7471200.0
2009-01-27 11:00:00,2.84,2.85,2.84,2.84,3646400.0,2.5852,2.5943,2.5852,2.5852,3646400.0
2009-01-27 11:05:00,2.84,2.87,2.84,2.86,7654400.0,2.5852,2.6126,2.5852,2.6035,7654400.0
2009-01-27 11:10:00,2.86,2.86,2.85,2.86,4791200.0,2.6035,2.6035,2.5943,2.6035,4791200.0
2009-01-27 11:15:00,2.86,2.88,2.86,2.87,8442400.0,2.6035,2.6217,2.6035,2.6126,8442400.0
2009-01-27 11:20:00,2.87,2.88,2.87,2.87,4693600.0,2.6126,2.6217,2.6126,2.6126,4693600.0
2009-01-27 11:25:00,2.87,2.88,2.87,2.87,3529600.0,2.6126,2.6217,2.6126,2.6126,3529600.0
2009-01-27 11:30:00,2.87,2.88,2.86,2.86,7455200.0,2.6126,2.6217,2.6035,2.6035,7455200.0
2009-01-27 11:35:00,2.86,2.86,2.85,2.86,2520000.0,2.6035,2.6035,2.5943,2.6035,2520000.0
2009-01-27 11:40:00,2.86,2.86,2.85,2.86,4743200.0,2.6035,2.6035,2.5943,2.6035,4743200.0
2009-01-27 11:45:00,2.86,2.87,2.86,2.87,2644000.0,2.6035,2.6126,2.6035,2.6126,2644000.0
2009-01-27 11:50:00,2.87,2.88,2.86,2.87,2648000.0,2.6126,2.6217,2.6035,2.6126,2648000.0
2009-01-27 11:55:00,2.87,2.88,2.86,2.86,3556800.0,2.6126,2.6217,2.6035,2.6035,3556800.0
2009-01-27 12:00:00,2.86,2.87,2.85,2.86,3177600.0,2.6035,2.6126,2.5943,2.6035,3177600.0
2009-01-27 12:05:00,2.86,2.87,2.86,2.87,4274400.0,2.6035,2.6126,2.6035,2.6126,4274400.0
2009-01-27 12:10:00,2.87,2.88,2.86,2.87,4884000.0,2.6126,2.6217,2.6035,2.6126,4884000.0
2009-01-27 12:15:00,2.87,2.89,2.87,2.89,3983200.0,2.6126,2.6308,2.6126,2.6308,3983200.0
2009-01-27 12:20:00,2.88,2.89,2.88,2.88,6890400.0,2.6217,2.6308,2.6217,2.6217,6890400.0
2009-01-27 12:25:00,2.88,2.91,2.88,2.9,8360000.0,2.6217,2.649,2.6217,2.6399,8360000.0
2009-01-27 12:30:00,2.9,2.91,2.89,2.9,5178400.0,2.6399,2.649,2.6308,2.6399,5178400.0
2009-01-27 12:35:00,2.9,2.9,2.89,2.9,3922400.0,2.6399,2.6399,2.6308,2.6399,3922400.0
2009-01-27 12:40:00,2.9,2.91,2.9,2.9,6958400.0,2.6399,2.649,2.6399,2.6399,6958400.0
2009-01-27 12:45:00,2.9,2.9,2.88,2.89,5472000.0,2.6399,2.6399,2.6217,2.6308,5472000.0
2009-01-27 12:50:00,2.89,2.89,2.88,2.89,3261600.0,2.6308,2.6308,2.6217,2.6308,3261600.0
2009-01-27 12:55:00,2.89,2.9,2.89,2.89,3007200.0,2.6308,2.6399,2.6308,2.6308,3007200.0
2009-01-27 13:00:00,2.89,2.9,2.88,2.89,3331200.0,2.6308,2.6399,2.6217,2.6308,3331200.0
2009-01-27 13:05:00,2.89,2.89,2.87,2.87,6246400.0,2.6308,2.6308,2.6126,2.6126,6246400.0
2009-01-27 13:10:00,2.87,2.89,2.87,2.89,7312800.0,2.6126,2.6308,2.6126,2.6308,7312800.0
2009-01-27 13:15:00,2.88,2.89,2.87,2.88,3222400.0,2.6217,2.6308,2.6126,2.6217,3222400.0
2009-01-27 13:20:00,2.88,2.9,2.87,2.9,4304000.0,2.6217,2.6399,2.6126,2.6399,4304000.0
2009-01-27 13:25:00,2.9,2.91,2.88,2.88,8001600.0,2.6399,2.649,2.6217,2.6217,8001600.0
2009-01-27 13:30:00,2.88,2.88,2.87,2.88,6501600.0,2.6217,2.6217,2.6126,2.6217,6501600.0
2009-01-27 13:35:00,2.88,2.88,2.87,2.88,4585600.0,2.6217,2.6217,2.6126,2.6217,4585600.0
2009-01-27 13:40:00,2.88,2.9,2.88,2.89,7161600.0,2.6217,2.6399,2.6217,2.6308,7161600.0
2009-01-27 13:45:00,2.89,2.9,2.87,2.88,4296800.0,2.6308,2.6399,2.6126,2.6217,4296800.0
2009-01-27 13:50:00,2.88,2.89,2.88,2.89,3052000.0,2.6217,2.6308,2.6217,2.6308,3052000.0
2009-01-27 13:55:00,2.89,2.89,2.86,2.87,4788800.0,2.6308,2.6308,2.6035,2.6126,4788800.0
2009-01-27 14:00:00,2.87,2.87,2.85,2.86,6088000.0,2.6126,2.6126,2.5943,2.6035,6088000.0
2009-01-27 14:05:00,2.86,2.87,2.85,2.85,7180800.0,2.6035,2.6126,2.5943,2.5943,7180800.0
2009-01-27 14:10:00,2.85,2.86,2.84,2.85,4896800.0,2.5943,2.6035,2.5852,2.5943,4896800.0
2009-01-27 14:15:00,2.85,2.87,2.84,2.86,8061600.0,2.5943,2.6126,2.5852,2.6035,8061600.0
2009-01-27 14:20:00,2.86,2.87,2.85,2.86,5023200.0,2.6035,2.6126,2.5943,2.6035,5023200.0
2009-01-27 14:25:00,2.85,2.86,2.84,2.85,7743200.0,2.5943,2.6035,2.5852,2.5943,7743200.0
2009-01-27 14:30:00,2.85,2.86,2.84,2.85,8464800.0,2.5943,2.6035,2.5852,2.5943,8464800.0
2009-01-27 14:35:00,2.85,2.88,2.85,2.87,8735200.0,2.5943,2.6217,2.5943,2.6126,8735200.0
2009-01-27 14:40:00,2.87,2.88,2.86,2.87,5968000.0,2.6126,2.6217,2.6035,2.6126,5968000.0
2009-01-27 14:45:00,2.87,2.87,2.86,2.87,3640000.0,2.6126,2.6126,2.6035,2.6126,3640000.0
2009-01-27 14:50:00,2.87,2.89,2.87,2.88,6726400.0,2.6126,2.6308,2.6126,2.6217,6726400.0
2009-01-27 14:55:00,2.88,2.89,2.88,2.88,3255200.0,2.6217,2.6308,2.6217,2.6217,3255200.0
2009-01-27 15:00:00,2.88,2.89,2.86,2.87,10509600.0,2.6217,2.6308,2.6035,2.6126,10509600.0
2009-01-27 15:05:00,2.87,2.88,2.86,2.88,6877600.0,2.6126,2.6217,2.6035,2.6217,6877600.0
2009-01-27 15:10:00,2.88,2.89,2.87,2.88,7622400.0,2.6217,2.6308,2.6126,2.6217,7622400.0
2009-01-27 15:15:00,2.88,2.89,2.88,2.88,6263200.0,2.6217,2.6308,2.6217,2.6217,6263200.0
2009-01-27 15:20:00,2.88,2.9,2.88,2.9,7466400.0,2.6217,2.6399,2.6217,2.6399,7466400.0
2009-01-27 15:25:00,2.89,2.9,2.88,2.9,16593600.0,2.6308,2.6399,2.6217,2.6399,16593600.0
2009-01-27 15:30:00,2.9,2.9,2.88,2.88,9732800.0,2.6399,2.6399,2.6217,2.6217,9732800.0
2009-01-27 15:35:00,2.88,2.89,2.88,2.89,4606400.0,2.6217,2.6308,2.6217,2.6308,4606400.0
2009-01-27 15:40:00,2.89,2.89,2.87,2.88,7136800.0,2.6308,2.6308,2.6126,2.6217,7136800.0
2009-01-27 15:45:00,2.88,2.88,2.87,2.87,7367200.0,2.6217,2.6217,2.6126,2.6126,7367200.0
2009-01-27 15:50:00,2.87,2.88,2.87,2.88,5861600.0,2.6126,2.6217,2.6126,2.6217,5861600.0
2009-01-27 15:55:00,2.88,2.89,2.87,2.87,10021600.0,2.6217,2.6308,2.6126,2.6126,10021600.0
2009-01-28 09:30:00,3.0,3.0,2.98,2.98,13308000.0,2.7309,2.7309,2.7127,2.7127,13308000.0
2009-01-28 09:35:00,2.98,3.02,2.98,3.0,17759200.0,2.7127,2.7491,2.7127,2.7309,17759200.0
2009-01-28 09:40:00,3.0,3.02,2.98,2.99,18068000.0,2.7309,2.7491,2.7127,2.7218,18068000.0
2009-01-28 09:45:00,2.99,3.0,2.98,2.99,9888800.0,2.7218,2.7309,2.7127,2.7218,9888800.0
2009-01-28 09:50:00,2.99,3.0,2.98,2.98,10458400.0,2.7218,2.7309,2.7127,2.7127,10458400.0
2009-01-28 09:55:00,2.98,2.99,2.98,2.98,8504800.0,2.7127,2.7218,2.7127,2.7127,8504800.0
2009-01-28 10:00:00,2.98,3.0,2.98,2.98,7876800.0,2.7127,2.7309,2.7127,2.7127,7876800.0
2009-01-28 10:05:00,2.98,2.99,2.98,2.99,6933600.0,2.7127,2.7218,2.7127,2.7218,6933600.0
2009-01-28 10:10:00,2.99,2.99,2.98,2.99,6039200.0,2.7218,2.7218,2.7127,2.7218,6039200.0
2009-01-28 10:15:00,2.99,3.0,2.98,3.0,7264000.0,2.7218,2.7309,2.7127,2.7309,7264000.0
2009-01-28 10:20:00,3.0,3.0,2.99,2.99,3152000.0,2.7309,2.7309,2.7218,2.7218,3152000.0
2009-01-28 10:25:00,2.99,3.0,2.98,3.0,4449600.0,2.7218,2.7309,2.7127,2.7309,4449600.0
2009-01-28 10:30:00,3.0,3.02,2.99,3.01,11753600.0,2.7309,2.7491,2.7218,2.74,11753600.0
2009-01-28 10:35:00,3.01,3.03,3.01,3.02,11407200.0,2.74,2.7582,2.74,2.7491,11407200.0
2009-01-28 10:40:00,3.02,3.02,3.01,3.02,6905600.0,2.7491,2.7491,2.74,2.7491,6905600.0
2009-01-28 10:45:00,3.02,3.03,3.02,3.02,5628000.0,2.7491,2.7582,2.7491,2.7491,5628000.0
2009-01-28 10:50:00,3.02,3.02,3.01,3.01,5866400.0,2.7491,2.7491,2.74,2.74,5866400.0
2009-01-28 10:55:00,3.01,3.02,3.01,3.02,6654400.0,2.74,2.7491,2.74,2.7491,6654400.0
2009-01-28 11:00:00,3.02,3.03,3.02,3.02,6720000.0,2.7491,2.7582,2.7491,2.7491,6720000.0
2009-01-28 11:05:00,3.02,3.04,3.02,3.03,16296000.0,2.7491,2.7673,2.7491,2.7582,16296000.0
2009-01-28 11:10:00,3.03,3.03,3.01,3.02,9756000.0,2.7582,2.7582,2.74,2.7491,9756000.0
2009-01-28 11:15:00,3.02,3.02,3.01,3.02,5416000.0,2.7491,2.7491,2.74,2.7491,5416000.0
2009-01-28 11:20:00,3.02,3.03,3.02,3.03,8434400.0,2.7491,2.7582,2.7491,2.7582,8434400.0
2009-01-28 11:25:00,3.03,3.03,3.02,3.02,7996000.0,2.7582,2.7582,2.7491,2.7491,7996000.0
2009-01-28 11:30:00,3.02,3.03,3.01,3.02,5883200.0,2.7491,2.7582,2.74,2.7491,5883200.0
2009-01-28 11:35:00,3.02,3.02,3.01,3.01,4196000.0,2.7491,2.7491,2.74,2.74,4196000.0
2009-01-28 11:40:00,3.01,3.02,3.0,3.01,7916800.0,2.74,2.7491,2.7309,2.74,7916800.0
2009-01-28 11:45:00,3.01,3.01,3.0,3.0,4899200.0,2.74,2.74,2.7309,2.7309,4899200.0
2009-01-28 11:50:00,3.0,3.02,3.0,3.01,4424800.0,2.7309,2.7491,2.7309,2.74,4424800.0
2009-01-28 11:55:00,3.01,3.01,3.01,3.01,4700800.0,2.74,2.74,2.74,2.74,4700800.0
2009-01-28 12:00:00,3.01,3.02,3.01,3.02,2623200.0,2.74,2.7491,2.74,2.7491,2623200.0
2009-01-28 12:05:00,3.02,3.02,3.01,3.02,3005600.0,2.7491,2.7491,2.74,2.7491,3005600.0
2009-01-28 12:10:00,3.02,3.03,3.02,3.02,3770400.0,2.7491,2.7582,2.7491,2.7491,3770400.0
2009-01-28 12:15:00,3.02,3.03,3.02,3.02,3146400.0,2.7491,2.7582,2.7491,2.7491,3146400.0
2009-01-28 12:20:00,3.02,3.03,3.02,3.02,2529600.0,2.7491,2.7582,2.7491,2.7491,2529600.0
2009-01-28 12:25:00,3.02,3.03,3.02,3.03,2856000.0,2.7491,2.7582,2.7491,2.7582,2856000.0
2009-01-28 12:30:00,3.03,3.03,3.02,3.02,4217600.0,2.7582,2.7582,2.7491,2.7491,4217600.0
2009-01-28 12:35:00,3.02,3.03,3.02,3.02,3664000.0,2.7491,2.7582,2.7491,2.7491,3664000.0
2009-01-28 12:40:00,3.02,3.03,3.02,3.02,1489600.0,2.7491,2.7582,2.7491,2.7491,1489600.0
2009-01-28 12:45:00,3.02,3.03,3.02,3.02,1615200.0,2.7491,2.7582,2.7491,2.7491,1615200.0
2009-01-28 12:50:00,3.02,3.03,3.02,3.03,3429600.0,2.7491,2.7582,2.7491,2.7582,3429600.0
2009-01-28 12:55:00,3.03,3.03,3.02,3.02,2296000.0,2.7582,2.7582,2.7491,2.7491,2296000.0
2009-01-28 13:00:00,3.02,3.02,3.01,3.02,3946400.0,2.7491,2.7491,2.74,2.7491,3946400.0
2009-01-28 13:05:00,3.02,3.04,3.02,3.03,9088000.0,2.7491,2.7673,2.7491,2.7582,9088000.0
2009-01-28 13:10:00,3.03,3.04,3.03,3.03,2728000.0,2.7582,2.7673,2.7582,2.7582,2728000.0
2009-01-28 13:15:00,3.03,3.03,3.02,3.03,3651200.0,2.7582,2.7582,2.7491,2.7582,3651200.0
2009-01-28 13:20:00,3.03,3.04,3.03,3.04,3872800.0,2.7582,2.7673,2.7582,2.7673,3872800.0
2009-01-28 13:25:00,3.04,3.06,3.04,3.05,6679200.0,2.7673,2.7855,2.7673,2.7764,6679200.0
2009-01-28 13:30:00,3.05,3.06,3.05,3.06,8426400.0,2.7764,2.7855,2.7764,2.7855,8426400.0
2009-01-28 13:35:00,3.06,3.06,3.05,3.06,4865600.0,2.7855,2.7855,2.7764,2.7855,4865600.0
2009-01-28 13:40:00,3.05,3.06,3.05,3.06,6000000.0,2.7764,2.7855,2.7764,2.7855,6000000.0
2009-01-28 13:45:00,3.06,3.07,3.06,3.07,6528000.0,2.7855,2.7946,2.7855,2.7946,6528000.0
2009-01-28 13:50:00,3.07,3.08,3.06,3.06,7756800.0,2.7946,2.8037,2.7855,2.7855,7756800.0
2009-01-28 13:55:00,3.06,3.06,3.05,3.06,3244800.0,2.7855,2.7855,2.7764,2.7855,3244800.0
2009-01-28 14:00:00,3.06,3.06,3.05,3.06,4920800.0,2.7855,2.7855,2.7764,2.7855,4920800.0
2009-01-28 14:05:00,3.06,3.06,3.05,3.06,3415200.0,2.7855,2.7855,2.7764,2.7855,3415200.0
2009-01-28 14:10:00,3.06,3.08,3.06,3.07,4877600.0,2.7855,2.8037,2.7855,2.7946,4877600.0
2009-01-28 14:15:00,3.07,3.09,3.05,3.09,25499200.0,2.7946,2.8128,2.7764,2.8128,25499200.0
2009-01-28 14:20:00,3.09,3.1,3.06,3.07,24524000.0,2.8128,2.8219,2.7855,2.7946,24524000.0
2009-01-28 14:25:00,3.06,3.07,3.05,3.07,13423200.0,2.7855,2.7946,2.7764,2.7946,13423200.0
2009-01-28 14:30:00,3.07,3.07,3.04,3.06,19519200.0,2.7946,2.7946,2.7673,2.7855,19519200.0
2009-01-28 14:35:00,3.06,3.06,3.04,3.05,14722400.0,2.7855,2.7855,2.7673,2.7764,14722400.0
2009-01-28 14:40:00,3.05,3.06,3.05,3.06,9419200.0,2.7764,2.7855,2.7764,2.7855,9419200.0
2009-01-28 14:45:00,3.06,3.07,3.05,3.06,9532800.0,2.7855,2.7946,2.7764,2.7855,9532800.0
2009-01-28 14:50:00,3.06,3.06,3.04,3.05,7147200.0,2.7855,2.7855,2.7673,2.7764,7147200.0
2009-01-28 14:55:00,3.05,3.08,3.05,3.08,10850400.0,2.7764,2.8037,2.7764,2.8037,10850400.0
2009-01-28 15:00:00,3.08,3.09,3.07,3.07,20816800.0,2.8037,2.8128,2.7946,2.7946,20816800.0
2009-01-28 15:05:00,3.07,3.08,3.02,3.04,16668800.0,2.7946,2.8037,2.7491,2.7673,16668800.0
2009-01-28 15:10:00,3.04,3.05,3.03,3.03,15530400.0,2.7673,2.7764,2.7582,2.7582,15530400.0
2009-01-28 15:15:00,3.03,3.05,3.03,3.04,10627200.0,2.7582,2.7764,2.7582,2.7673,10627200.0
2009-01-28 15:20:00,3.04,3.05,3.02,3.03,9903200.0,2.7673,2.7764,2.7491,2.7582,9903200.0
2009-01-28 15:25:00,3.03,3.03,3.01,3.02,14908000.0,2.7582,2.7582,2.74,2.7491,14908000.0
2009-01-28 15:30:00,3.02,3.03,3.01,3.02,11104000.0,2.7491,2.7582,2.74,2.7491,11104000.0
2009-01-28 15:35:00,3.02,3.04,3.02,3.04,9798400.0,2.7491,2.7673,2.7491,2.7673,9798400.0
2009-01-28 15:40:00,3.04,3.05,3.04,3.05,12003200.0,2.7673,2.7764,2.7673,2.7764,12003200.0
2009-01-28 15:45:00,3.05,3.06,3.04,3.06,9226400.0,2.7764,2.7855,2.7673,2.7855,9226400.0
2009-01-28 15:50:00,3.06,3.07,3.05,3.06,12224000.0,2.7855,2.7946,2.7764,2.7855,12224000.0
2009-01-28 15:55:00,3.06,3.07,3.05,3.06,16015200.0,2.7855,2.7946,2.7764,2.7855,16015200.0
2009-01-29 09:30:00,2.98,2.99,2.97,2.99,10323200.0,2.7127,2.7218,2.7036,2.7218,10323200.0
2009-01-29 09:35:00,2.99,2.99,2.96,2.96,11434400.0,2.7218,2.7218,2.6945,2.6945,11434400.0
2009-01-29 09:40:00,2.96,2.98,2.96,2.98,8794400.0,2.6945,2.7127,2.6945,2.7127,8794400.0
2009-01-29 09:45:00,2.98,2.98,2.97,2.97,6166400.0,2.7127,2.7127,2.7036,2.7036,6166400.0
2009-01-29 09:50:00,2.97,2.98,2.95,2.96,10102400.0,2.7036,2.7127,2.6854,2.6945,10102400.0
2009-01-29 09:55:00,2.96,2.96,2.94,2.95,7206400.0,2.6945,2.6945,2.6763,2.6854,7206400.0
2009-01-29 10:00:00,2.96,2.96,2.93,2.95,24517600.0,2.6945,2.6945,2.6672,2.6854,24517600.0
2009-01-29 10:05:00,2.95,2.96,2.94,2.95,6904800.0,2.6854,2.6945,2.6763,2.6854,6904800.0
2009-01-29 10:10:00,2.95,2.96,2.94,2.96,10640000.0,2.6854,2.6945,2.6763,2.6945,10640000.0
2009-01-29 10:15:00,2.96,2.97,2.95,2.96,6215200.0,2.6945,2.7036,2.6854,2.6945,6215200.0
2009-01-29 10:20:00,2.96,2.97,2.94,2.96,7176800.0,2.6945,2.7036,2.6763,2.6945,7176800.0
2009-01-29 10:25:00,2.96,2.97,2.96,2.97,3577600.0,2.6945,2.7036,2.6945,2.7036,3577600.0
2009-01-29 10:30:00,2.97,2.97,2.95,2.95,6424000.0,2.7036,2.7036,2.6854,2.6854,6424000.0
2009-01-29 10:35:00,2.95,2.97,2.95,2.97,4841600.0,2.6854,2.7036,2.6854,2.7036,4841600.0
2009-01-29 10:40:00,2.97,2.97,2.96,2.97,4552800.0,2.7036,2.7036,2.6945,2.7036,4552800.0
2009-01-29 10:45:00,2.97,2.97,2.96,2.96,6046400.0,2.7036,2.7036,2.6945,2.6945,6046400.0
2009-01-29 10:50:00,2.96,2.98,2.96,2.98,6740000.0,2.6945,2.7127,2.6945,2.7127,6740000.0
2009-01-29 10:55:00,2.98,2.99,2.97,2.98,6160800.0,2.7127,2.7218,2.7036,2.7127,6160800.0
2009-01-29 11:00:00,2.98,2.99,2.97,2.97,8612800.0,2.7127,2.7218,2.7036,2.7036,8612800.0
2009-01-29 11:05:00,2.97,2.98,2.97,2.97,4519200.0,2.7036,2.7127,2.7036,2.7036,4519200.0
2009-01-29 11:10:00,2.97,2.98,2.97,2.98,4366400.0,2.7036,2.7127,2.7036,2.7127,4366400.0
2009-01-29 11:15:00,2.98,2.99,2.98,2.98,5061600.0,2.7127,2.7218,2.7127,2.7127,5061600.0
2009-01-29 11:20:00,2.98,2.98,2.97,2.98,4120000.0,2.7127,2.7127,2.7036,2.7127,4120000.0
2009-01-29 11:25:00,2.98,2.98,2.96,2.96,4251200.0,2.7127,2.7127,2.6945,2.6945,4251200.0
2009-01-29 11:30:00,2.96,2.96,2.95,2.96,4530400.0,2.6945,2.6945,2.6854,2.6945,4530400.0
2009-01-29 11:35:00,2.96,2.96,2.95,2.96,3830400.0,2.6945,2.6945,2.6854,2.6945,3830400.0
2009-01-29 11:40:00,2.96,2.96,2.95,2.95,2813600.0,2.6945,2.6945,2.6854,2.6854,2813600.0
2009-01-29 11:45:00,2.95,2.95,2.94,2.94,6114400.0,2.6854,2.6854,2.6763,2.6763,6114400.0
2009-01-29 11:50:00,2.94,2.95,2.94,2.95,6230400.0,2.6763,2.6854,2.6763,2.6854,6230400.0
2009-01-29 11:55:00,2.95,2.95,2.94,2.95,4646400.0,2.6854,2.6854,2.6763,2.6854,4646400.0
2009-01-29 12:00:00,2.95,2.95,2.92,2.93,10788800.0,2.6854,2.6854,2.6581,2.6672,10788800.0
2009-01-29 12:05:00,2.93,2.93,2.92,2.93,5070400.0,2.6672,2.6672,2.6581,2.6672,5070400.0
2009-01-29 12:10:00,2.93,2.94,2.93,2.94,5916000.0,2.6672,2.6763,2.6672,2.6763,5916000.0
2009-01-29 12:15:00,2.94,2.94,2.93,2.94,3118400.0,2.6763,2.6763,2.6672,2.6763,3118400.0
2009-01-29 12:20:00,2.94,2.94,2.93,2.94,4336000.0,2.6763,2.6763,2.6672,2.6763,4336000.0
2009-01-29 12:25:00,2.94,2.94,2.93,2.94,2569600.0,2.6763,2.6763,2.6672,2.6763,2569600.0
2009-01-29 12:30:00,2.94,2.94,2.93,2.94,2789600.0,2.6763,2.6763,2.6672,2.6763,2789600.0
2009-01-29 12:35:00,2.94,2.95,2.93,2.93,4934400.0,2.6763,2.6854,2.6672,2.6672,4934400.0
2009-01-29 12:40:00,2.93,2.93,2.92,2.93,5532000.0,2.6672,2.6672,2.6581,2.6672,5532000.0
2009-01-29 12:45:00,2.93,2.93,2.93,2.93,2643200.0,2.6672,2.6672,2.6672,2.6672,2643200.0
2009-01-29 12:50:00,2.93,2.93,2.91,2.91,3372800.0,2.6672,2.6672,2.649,2.649,3372800.0
2009-01-29 12:55:00,2.91,2.91,2.89,2.9,15118400.0,2.649,2.649,2.6308,2.6399,15118400.0
2009-01-29 13:00:00,2.9,2.9,2.89,2.9,9152000.0,2.6399,2.6399,2.6308,2.6399,9152000.0
2009-01-29 13:05:00,2.9,2.9,2.9,2.9,5788000.0,2.6399,2.6399,2.6399,2.6399,5788000.0
2009-01-29 13:10:00,2.9,2.91,2.9,2.91,7335200.0,2.6399,2.649,2.6399,2.649,7335200.0
2009-01-29 13:15:00,2.91,2.91,2.9,2.91,3699200.0,2.649,2.649,2.6399,2.649,3699200.0
2009-01-29 13:20:00,2.91,2.91,2.9,2.9,5273600.0,2.649,2.649,2.6399,2.6399,5273600.0
2009-01-29 13:25:00,2.9,2.92,2.9,2.91,4204000.0,2.6399,2.6581,2.6399,2.649,4204000.0
2009-01-29 13:30:00,2.91,2.91,2.9,2.9,5184000.0,2.649,2.649,2.6399,2.6399,5184000.0
2009-01-29 13:35:00,2.9,2.91,2.89,2.89,4912000.0,2.6399,2.649,2.6308,2.6308,4912000.0
2009-01-29 13:40:00,2.89,2.91,2.89,2.9,5941600.0,2.6308,2.649,2.6308,2.6399,5941600.0
2009-01-29 13:45:00,2.9,2.91,2.89,2.89,5147200.0,2.6399,2.649,2.6308,2.6308,5147200.0
2009-01-29 13:50:00,2.89,2.9,2.88,2.89,10904000.0,2.6308,2.6399,2.6217,2.6308,10904000.0
2009-01-29 13:55:00,2.89,2.9,2.88,2.9,4544000.0,2.6308,2.6399,2.6217,2.6399,4544000.0
2009-01-29 14:00:00,2.89,2.9,2.89,2.9,7469600.0,2.6308,2.6399,2.6308,2.6399,7469600.0
2009-01-29 14:05:00,2.9,2.91,2.9,2.9,7429600.0,2.6399,2.649,2.6399,2.6399,7429600.0
2009-01-29 14:10:00,2.9,2.91,2.89,2.91,3846400.0,2.6399,2.649,2.6308,2.649,3846400.0
2009-01-29 14:15:00,2.91,2.92,2.9,2.91,6721600.0,2.649,2.6581,2.6399,2.649,6721600.0
2009-01-29 14:20:00,2.91,2.92,2.9,2.9,5212800.0,2.649,2.6581,2.6399,2.6399,5212800.0
2009-01-29 14:25:00,2.9,2.92,2.9,2.92,4870400.0,2.6399,2.6581,2.6399,2.6581,4870400.0
2009-01-29 14:30:00,2.92,2.92,2.91,2.92,8269600.0,2.6581,2.6581,2.649,2.6581,8269600.0
2009-01-29 14:35:00,2.92,2.92,2.91,2.92,4412000.0,2.6581,2.6581,2.649,2.6581,4412000.0
2009-01-29 14:40:00,2.92,2.93,2.92,2.92,7343200.0,2.6581,2.6672,2.6581,2.6581,7343200.0
2009-01-29 14:45:00,2.92,2.92,2.91,2.91,11273600.0,2.6581,2.6581,2.649,2.649,11273600.0
2009-01-29 14:50:00,2.91,2.92,2.91,2.91,3837600.0,2.649,2.6581,2.649,2.649,3837600.0
2009-01-29 14:55:00,2.92,2.92,2.9,2.9,7264800.0,2.6581,2.6581,2.6399,2.6399,7264800.0
2009-01-29 15:00:00,2.9,2.93,2.9,2.92,5551200.0,2.6399,2.6672,2.6399,2.6581,5551200.0
2009-01-29 15:05:00,2.92,2.93,2.91,2.92,4510400.0,2.6581,2.6672,2.649,2.6581,4510400.0
2009-01-29 15:10:00,2.92,2.92,2.91,2.92,6869600.0,2.6581,2.6581,2.649,2.6581,6869600.0
2009-01-29 15:15:00,2.92,2.93,2.91,2.92,8220800.0,2.6581,2.6672,2.649,2.6581,8220800.0
2009-01-29 15:20:00,2.92,2.92,2.89,2.9,8656000.0,2.6581,2.6581,2.6308,2.6399,8656000.0
2009-01-29 15:25:00,2.9,2.9,2.89,2.9,10429600.0,2.6399,2.6399,2.6308,2.6399,10429600.0
2009-01-29 15:30:00,2.9,2.9,2.86,2.86,19944000.0,2.6399,2.6399,2.6035,2.6035,19944000.0
2009-01-29 15:35:00,2.86,2.89,2.86,2.87,14500000.0,2.6035,2.6308,2.6035,2.6126,14500000.0
2009-01-29 15:40:00,2.87,2.89,2.87,2.88,10247200.0,2.6126,2.6308,2.6126,2.6217,10247200.0
2009-01-29 15:45:00,2.88,2.88,2.86,2.87,9657600.0,2.6217,2.6217,2.6035,2.6126,9657600.0
2009-01-29 15:50:00,2.87,2.88,2.86,2.87,13332000.0,2.6126,2.6217,2.6035,2.6126,13332000.0
2009-01-29 15:55:00,2.87,2.88,2.86,2.87,14266400.0,2.6126,2.6217,2.6035,2.6126,14266400.0
2009-01-30 09:30:00,2.9,2.92,2.88,2.9,13506400.0,2.6399,2.6581,2.6217,2.6399,13506400.0
2009-01-30 09:35:00,2.9,2.92,2.89,2.9,9188800.0,2.6399,2.6581,2.6308,2.6399,9188800.0
2009-01-30 09:40:00,2.9,2.9,2.88,2.89,9162400.0,2.6399,2.6399,2.6217,2.6308,9162400.0
2009-01-30 09:45:00,2.89,2.9,2.88,2.88,7980800.0,2.6308,2.6399,2.6217,2.6217,7980800.0
2009-01-30 09:50:00,2.88,2.89,2.88,2.88,8184800.0,2.6217,2.6308,2.6217,2.6217,8184800.0
2009-01-30 09:55:00,2.88,2.9,2.85,2.85,13601600.0,2.6217,2.6399,2.5943,2.5943,13601600.0
2009-01-30 10:00:00,2.85,2.85,2.83,2.84,9874400.0,2.5943,2.5943,2.5761,2.5852,9874400.0
2009-01-30 10:05:00,2.84,2.85,2.84,2.84,8059200.0,2.5852,2.5943,2.5852,2.5852,8059200.0
2009-01-30 10:10:00,2.84,2.84,2.82,2.82,8548800.0,2.5852,2.5852,2.567,2.567,8548800.0
2009-01-30 10:15:00,2.82,2.83,2.82,2.82,10696000.0,2.567,2.5761,2.567,2.567,10696000.0
2009-01-30 10:20:00,2.82,2.83,2.82,2.83,10263200.0,2.567,2.5761,2.567,2.5761,10263200.0
2009-01-30 10:25:00,2.83,2.83,2.8,2.8,12820000.0,2.5761,2.5761,2.5488,2.5488,12820000.0
2009-01-30 10:30:00,2.8,2.8,2.78,2.79,13366400.0,2.5488,2.5488,2.5306,2.5397,13366400.0
2009-01-30 10:35:00,2.79,2.8,2.79,2.8,9991200.0,2.5397,2.5488,2.5397,2.5488,9991200.0
2009-01-30 10:40:00,2.8,2.81,2.8,2.81,8337600.0,2.5488,2.5579,2.5488,2.5579,8337600.0
2009-01-30 10:45:00,2.81,2.81,2.79,2.8,6175200.0,2.5579,2.5579,2.5397,2.5488,6175200.0
2009-01-30 10:50:00,2.8,2.8,2.78,2.8,8424000.0,2.5488,2.5488,2.5306,2.5488,8424000.0
2009-01-30 10:55:00,2.8,2.81,2.8,2.8,6346400.0,2.5488,2.5579,2.5488,2.5488,6346400.0
2009-01-30 11:00:00,2.8,2.82,2.8,2.82,6532800.0,2.5488,2.567,2.5488,2.567,6532800.0
2009-01-30 11:05:00,2.82,2.82,2.81,2.81,6032800.0,2.567,2.567,2.5579,2.5579,6032800.0
2009-01-30 11:10:00,2.81,2.81,2.79,2.8,3999200.0,2.5579,2.5579,2.5397,2.5488,3999200.0
2009-01-30 11:15:00,2.79,2.8,2.78,2.78,8263200.0,2.5397,2.5488,2.5306,2.5306,8263200.0
2009-01-30 11:20:00,2.78,2.78,2.77,2.78,7172800.0,2.5306,2.5306,2.5215,2.5306,7172800.0
2009-01-30 11:25:00,2.78,2.78,2.76,2.77,10914400.0,2.5306,2.5306,2.5124,2.5215,10914400.0
2009-01-30 11:30:00,2.77,2.78,2.77,2.78,6506400.0,2.5215,2.5306,2.5215,2.5306,6506400.0
2009-01-30 11:35:00,2.78,2.78,2.77,2.78,7327200.0,2.5306,2.5306,2.5215,2.5306,7327200.0
2009-01-30 11:40:00,2.78,2.79,2.78,2.79,6195200.0,2.5306,2.5397,2.5306,2.5397,6195200.0
2009-01-30 11:45:00,2.78,2.8,2.78,2.79,6775200.0,2.5306,2.5488,2.5306,2.5397,6775200.0
2009-01-30 11:50:00,2.79,2.79,2.79,2.79,4624000.0,2.5397,2.5397,2.5397,2.5397,4624000.0
2009-01-30 11:55:00,2.79,2.79,2.79,2.79,3813600.0,2.5397,2.5397,2.5397,2.5397,3813600.0
2009-01-30 12:00:00,2.79,2.79,2.78,2.78,5833600.0,2.5397,2.5397,2.5306,2.5306,5833600.0
2009-01-30 12:05:00,2.78,2.79,2.77,2.79,4996000.0,2.5306,2.5397,2.5215,2.5397,4996000.0
2009-01-30 12:10:00,2.79,2.81,2.79,2.8,7568000.0,2.5397,2.5579,2.5397,2.5488,7568000.0
2009-01-30 12:15:00,2.8,2.81,2.8,2.8,5232000.0,2.5488,2.5579,2.5488,2.5488,5232000.0
2009-01-30 12:20:00,2.8,2.81,2.8,2.8,4232800.0,2.5488,2.5579,2.5488,2.5488,4232800.0
2009-01-30 12:25:00,2.8,2.81,2.8,2.8,3600000.0,2.5488,2.5579,2.5488,2.5488,3600000.0
2009-01-30 12:30:00,2.8,2.81,2.79,2.8,5463200.0,2.5488,2.5579,2.5397,2.5488,5463200.0
2009-01-30 12:35:00,2.8,2.8,2.8,2.8,1961600.0,2.5488,2.5488,2.5488,2.5488,1961600.0
2009-01-30 12:40:00,2.8,2.8,2.8,2.8,967200.0,2.5488,2.5488,2.5488,2.5488,967200.0
2009-01-30 12:45:00,2.8,2.81,2.8,2.81,3305600.0,2.5488,2.5579,2.5488,2.5579,3305600.0
2009-01-30 12:50:00,2.81,2.81,2.81,2.81,2768000.0,2.5579,2.5579,2.5579,2.5579,2768000.0
2009-01-30 12:55:00,2.81,2.82,2.81,2.82,3337600.0,2.5579,2.567,2.5579,2.567,3337600.0
2009-01-30 13:00:00,2.82,2.83,2.81,2.83,7820800.0,2.567,2.5761,2.5579,2.5761,7820800.0
2009-01-30 13:05:00,2.83,2.84,2.83,2.84,8878400.0,2.5761,2.5852,2.5761,2.5852,8878400.0
2009-01-30 13:10:00,2.84,2.84,2.83,2.84,5124800.0,2.5852,2.5852,2.5761,2.5852,5124800.0
2009-01-30 13:15:00,2.84,2.84,2.81,2.82,5672000.0,2.5852,2.5852,2.5579,2.567,5672000.0
2009-01-30 13:20:00,2.82,2.83,2.82,2.82,2878400.0,2.567,2.5761,2.567,2.567,2878400.0
2009-01-30 13:25:00,2.82,2.82,2.78,2.79,12208800.0,2.567,2.567,2.5306,2.5397,12208800.0
2009-01-30 13:30:00,2.79,2.8,2.77,2.78,9747200.0,2.5397,2.5488,2.5215,2.5306,9747200.0
2009-01-30 13:35:00,2.78,2.79,2.76,2.76,10808000.0,2.5306,2.5397,2.5124,2.5124,10808000.0
2009-01-30 13:40:00,2.76,2.77,2.75,2.77,13525600.0,2.5124,2.5215,2.5033,2.5215,13525600.0
2009-01-30 13:45:00,2.77,2.77,2.76,2.77,8308800.0,2.5215,2.5215,2.5124,2.5215,8308800.0
2009-01-30 13:50:00,2.77,2.78,2.76,2.76,5512000.0,2.5215,2.5306,2.5124,2.5124,5512000.0
2009-01-30 13:55:00,2.76,2.79,2.76,2.78,7760800.0,2.5124,2.5397,2.5124,2.5306,7760800.0
2009-01-30 14:00:00,2.78,2.8,2.78,2.79,7087200.0,2.5306,2.5488,2.5306,2.5397,7087200.0
2009-01-30 14:05:00,2.79,2.79,2.77,2.78,5416800.0,2.5397,2.5397,2.5215,2.5306,5416800.0
2009-01-30 14:10:00,2.78,2.79,2.77,2.78,5172800.0,2.5306,2.5397,2.5215,2.5306,5172800.0
2009-01-30 14:15:00,2.78,2.79,2.77,2.78,3134400.0,2.5306,2.5397,2.5215,2.5306,3134400.0
2009-01-30 14:20:00,2.78,2.78,2.77,2.77,5167200.0,2.5306,2.5306,2.5215,2.5215,5167200.0
2009-01-30 14:25:00,2.77,2.81,2.77,2.79,6569600.0,2.5215,2.5579,2.5215,2.5397,6569600.0
2009-01-30 14:30:00,2.79,2.81,2.78,2.79,5606400.0,2.5397,2.5579,2.5306,2.5397,5606400.0
2009-01-30 14:35:00,2.79,2.8,2.79,2.79,2872000.0,2.5397,2.5488,2.5397,2.5397,2872000.0
2009-01-30 14:40:00,2.79,2.79,2.78,2.78,5113600.0,2.5397,2.5397,2.5306,2.5306,5113600.0
2009-01-30 14:45:00,2.78,2.78,2.77,2.78,3997600.0,2.5306,2.5306,2.5215,2.5306,3997600.0
2009-01-30 14:50:00,2.78,2.78,2.76,2.76,4768000.0,2.5306,2.5306,2.5124,2.5124,4768000.0
2009-01-30 14:55:00,2.76,2.78,2.76,2.77,3529600.0,2.5124,2.5306,2.5124,2.5215,3529600.0
2009-01-30 15:00:00,2.77,2.79,2.76,2.76,7400800.0,2.5215,2.5397,2.5124,2.5124,7400800.0
2009-01-30 15:05:00,2.76,2.78,2.76,2.76,5248800.0,2.5124,2.5306,2.5124,2.5124,5248800.0
2009-01-30 15:10:00,2.76,2.79,2.76,2.78,5667200.0,2.5124,2.5397,2.5124,2.5306,5667200.0
2009-01-30 15:15:00,2.78,2.79,2.75,2.76,6708000.0,2.5306,2.5397,2.5033,2.5124,6708000.0
2009-01-30 15:20:00,2.75,2.76,2.74,2.74,15414400.0,2.5033,2.5124,2.4942,2.4942,15414400.0
2009-01-30 15:25:00,2.74,2.76,2.73,2.73,12530400.0,2.4942,2.5124,2.4851,2.4851,12530400.0
2009-01-30 15:30:00,2.73,2.73,2.71,2.73,17928000.0,2.4851,2.4851,2.4669,2.4851,17928000.0
2009-01-30 15:35:00,2.73,2.73,2.71,2.72,10292000.0,2.4851,2.4851,2.4669,2.476,10292000.0
2009-01-30 15:40:00,2.72,2.75,2.72,2.74,21368000.0,2.476,2.5033,2.476,2.4942,21368000.0
2009-01-30 15:45:00,2.74,2.76,2.72,2.75,17606400.0,2.4942,2.5124,2.476,2.5033,17606400.0
2009-01-30 15:50:00,2.74,2.75,2.73,2.73,11157600.0,2.4942,2.5033,2.4851,2.4851,11157600.0
2009-01-30 15:55:00,2.73,2.75,2.72,2.74,23761600.0,2.4851,2.5033,2.476,2.4942,23761600.0
2009-02-02 09:30:00,2.66,2.67,2.65,2.65,10950400.0,2.4214,2.4305,2.4123,2.4123,10950400.0
2009-02-02 09:35:00,2.65,2.68,2.65,2.67,13236000.0,2.4123,2.4396,2.4123,2.4305,13236000.0
2009-02-02 09:40:00,2.67,2.68,2.65,2.68,8808000.0,2.4305,2.4396,2.4123,2.4396,8808000.0
2009-02-02 09:45:00,2.68,2.68,2.66,2.67,5728000.0,2.4396,2.4396,2.4214,2.4305,5728000.0
2009-02-02 09:50:00,2.67,2.68,2.65,2.66,5420800.0,2.4305,2.4396,2.4123,2.4214,5420800.0
2009-02-02 09:55:00,2.65,2.67,2.65,2.67,5401600.0,2.4123,2.4305,2.4123,2.4305,5401600.0
2009-02-02 10:00:00,2.67,2.69,2.67,2.68,23879200.0,2.4305,2.4487,2.4305,2.4396,23879200.0
2009-02-02 10:05:00,2.68,2.71,2.67,2.7,11975200.0,2.4396,2.4669,2.4305,2.4578,11975200.0
2009-02-02 10:10:00,2.7,2.71,2.69,2.71,6536800.0,2.4578,2.4669,2.4487,2.4669,6536800.0
2009-02-02 10:15:00,2.71,2.73,2.71,2.73,11072800.0,2.4669,2.4851,2.4669,2.4851,11072800.0
2009-02-02 10:20:00,2.73,2.73,2.72,2.73,6115200.0,2.4851,2.4851,2.476,2.4851,6115200.0
2009-02-02 10:25:00,2.73,2.73,2.71,2.72,16982400.0,2.4851,2.4851,2.4669,2.476,16982400.0
2009-02-02 10:30:00,2.72,2.72,2.7,2.71,8781600.0,2.476,2.476,2.4578,2.4669,8781600.0
2009-02-02 10:35:00,2.71,2.73,2.71,2.71,4936800.0,2.4669,2.4851,2.4669,2.4669,4936800.0
2009-02-02 10:40:00,2.72,2.72,2.69,2.7,5824000.0,2.476,2.476,2.4487,2.4578,5824000.0
2009-02-02 10:45:00,2.7,2.71,2.69,2.7,6420800.0,2.4578,2.4669,2.4487,2.4578,6420800.0
2009-02-02 10:50:00,2.7,2.71,2.69,2.69,2932000.0,2.4578,2.4669,2.4487,2.4487,2932000.0
2009-02-02 10:55:00,2.7,2.71,2.69,2.71,4960000.0,2.4578,2.4669,2.4487,2.4669,4960000.0
2009-02-02 11:00:00,2.71,2.71,2.69,2.69,2792000.0,2.4669,2.4669,2.4487,2.4487,2792000.0
2009-02-02 11:05:00,2.69,2.7,2.69,2.69,5599200.0,2.4487,2.4578,2.4487,2.4487,5599200.0
2009-02-02 11:10:00,2.69,2.7,2.69,2.69,3808000.0,2.4487,2.4578,2.4487,2.4487,3808000.0
2009-02-02 11:15:00,2.69,2.71,2.69,2.7,3105600.0,2.4487,2.4669,2.4487,2.4578,3105600.0
2009-02-02 11:20:00,2.7,2.7,2.68,2.69,4010400.0,2.4578,2.4578,2.4396,2.4487,4010400.0
2009-02-02 11:25:00,2.69,2.7,2.69,2.7,2840800.0,2.4487,2.4578,2.4487,2.4578,2840800.0
2009-02-02 11:30:00,2.7,2.72,2.69,2.71,4709600.0,2.4578,2.476,2.4487,2.4669,4709600.0
2009-02-02 11:35:00,2.71,2.72,2.7,2.7,7100800.0,2.4669,2.476,2.4578,2.4578,7100800.0
2009-02-02 11:40:00,2.7,2.71,2.69,2.71,3754400.0,2.4578,2.4669,2.4487,2.4669,3754400.0
2009-02-02 11:45:00,2.71,2.72,2.71,2.72,4392000.0,2.4669,2.476,2.4669,2.476,4392000.0
2009-02-02 11:50:00,2.72,2.73,2.71,2.72,3739200.0,2.476,2.4851,2.4669,2.476,3739200.0
2009-02-02 11:55:00,2.72,2.72,2.71,2.72,3619200.0,2.476,2.476,2.4669,2.476,3619200.0
2009-02-02 12:00:00,2.72,2.74,2.71,2.73,6916800.0,2.476,2.4942,2.4669,2.4851,6916800.0
2009-02-02 12:05:00,2.73,2.73,2.72,2.73,5412800.0,2.4851,2.4851,2.476,2.4851,5412800.0
2009-02-02 12:10:00,2.73,2.73,2.72,2.72,4040000.0,2.4851,2.4851,2.476,2.476,4040000.0
2009-02-02 12:15:00,2.72,2.73,2.72,2.73,2477600.0,2.476,2.4851,2.476,2.4851,2477600.0
2009-02-02 12:20:00,2.73,2.73,2.72,2.72,2001600.0,2.4851,2.4851,2.476,2.476,2001600.0
2009-02-02 12:25:00,2.72,2.73,2.72,2.73,4356000.0,2.476,2.4851,2.476,2.4851,4356000.0
2009-02-02 12:30:00,2.73,2.75,2.73,2.75,9800000.0,2.4851,2.5033,2.4851,2.5033,9800000.0
2009-02-02 12:35:00,2.74,2.76,2.74,2.76,5237600.0,2.4942,2.5124,2.4942,2.5124,5237600.0
2009-02-02 12:40:00,2.76,2.77,2.75,2.76,9521600.0,2.5124,2.5215,2.5033,2.5124,9521600.0
2009-02-02 12:45:00,2.76,2.77,2.76,2.76,5680800.0,2.5124,2.5215,2.5124,2.5124,5680800.0
2009-02-02 12:50:00,2.76,2.76,2.75,2.75,6082400.0,2.5124,2.5124,2.5033,2.5033,6082400.0
2009-02-02 12:55:00,2.75,2.76,2.75,2.76,3607200.0,2.5033,2.5124,2.5033,2.5124,3607200.0
2009-02-02 13:00:00,2.76,2.76,2.75,2.75,2370400.0,2.5124,2.5124,2.5033,2.5033,2370400.0
2009-02-02 13:05:00,2.75,2.75,2.74,2.74,4934400.0,2.5033,2.5033,2.4942,2.4942,4934400.0
2009-02-02 13:10:00,2.74,2.74,2.73,2.73,5220000.0,2.4942,2.4942,2.4851,2.4851,5220000.0
2009-02-02 13:15:00,2.73,2.73,2.72,2.73,3850400.0,2.4851,2.4851,2.476,2.4851,3850400.0
2009-02-02 13:20:00,2.73,2.73,2.71,2.71,4808800.0,2.4851,2.4851,2.4669,2.4669,4808800.0
2009-02-02 13:25:00,2.71,2.72,2.71,2.72,2022400.0,2.4669,2.476,2.4669,2.476,2022400.0
2009-02-02 13:30:00,2.72,2.72,2.71,2.72,5455200.0,2.476,2.476,2.4669,2.476,5455200.0
2009-02-02 13:35:00,2.72,2.73,2.72,2.72,6408800.0,2.476,2.4851,2.476,2.476,6408800.0
2009-02-02 13:40:00,2.72,2.73,2.72,2.72,2149600.0,2.476,2.4851,2.476,2.476,2149600.0
2009-02-02 13:45:00,2.73,2.73,2.72,2.73,3440000.0,2.4851,2.4851,2.476,2.4851,3440000.0
2009-02-02 13:50:00,2.73,2.73,2.7,2.7,3940000.0,2.4851,2.4851,2.4578,2.4578,3940000.0
2009-02-02 13:55:00,2.7,2.7,2.69,2.69,9638400.0,2.4578,2.4578,2.4487,2.4487,9638400.0
2009-02-02 14:00:00,2.69,2.7,2.69,2.69,4528800.0,2.4487,2.4578,2.4487,2.4487,4528800.0
2009-02-02 14:05:00,2.69,2.7,2.69,2.69,3960000.0,2.4487,2.4578,2.4487,2.4487,3960000.0
2009-02-02 14:10:00,2.69,2.7,2.69,2.7,5200000.0,2.4487,2.4578,2.4487,2.4578,5200000.0
2009-02-02 14:15:00,2.7,2.71,2.7,2.7,3450400.0,2.4578,2.4669,2.4578,2.4578,3450400.0
2009-02-02 14:20:00,2.7,2.7,2.69,2.69,4588000.0,2.4578,2.4578,2.4487,2.4487,4588000.0
2009-02-02 14:25:00,2.69,2.69,2.68,2.69,6097600.0,2.4487,2.4487,2.4396,2.4487,6097600.0
2009-02-02 14:30:00,2.69,2.69,2.68,2.68,5674400.0,2.4487,2.4487,2.4396,2.4396,5674400.0
2009-02-02 14:35:00,2.68,2.69,2.68,2.68,5747200.0,2.4396,2.4487,2.4396,2.4396,5747200.0
2009-02-02 14:40:00,2.68,2.7,2.68,2.7,4591200.0,2.4396,2.4578,2.4396,2.4578,4591200.0
2009-02-02 14:45:00,2.7,2.7,2.68,2.69,5252000.0,2.4578,2.4578,2.4396,2.4487,5252000.0
2009-02-02 14:50:00,2.69,2.69,2.68,2.69,4470400.0,2.4487,2.4487,2.4396,2.4487,4470400.0
2009-02-02 14:55:00,2.69,2.69,2.68,2.68,4244000.0,2.4487,2.4487,2.4396,2.4396,4244000.0
2009-02-02 15:00:00,2.68,2.7,2.68,2.7,8804800.0,2.4396,2.4578,2.4396,2.4578,8804800.0
2009-02-02 15:05:00,2.7,2.71,2.7,2.71,7941600.0,2.4578,2.4669,2.4578,2.4669,7941600.0
2009-02-02 15:10:00,2.71,2.72,2.7,2.71,6038400.0,2.4669,2.476,2.4578,2.4669,6038400.0
2009-02-02 15:15:00,2.71,2.72,2.71,2.72,4349600.0,2.4669,2.476,2.4669,2.476,4349600.0
2009-02-02 15:20:00,2.72,2.73,2.71,2.72,5362400.0,2.476,2.4851,2.4669,2.476,5362400.0
2009-02-02 15:25:00,2.72,2.73,2.71,2.72,7342400.0,2.476,2.4851,2.4669,2.476,7342400.0
2009-02-02 15:30:00,2.73,2.75,2.73,2.75,11289600.0,2.4851,2.5033,2.4851,2.5033,11289600.0
2009-02-02 15:35:00,2.75,2.76,2.74,2.75,10507200.0,2.5033,2.5124,2.4942,2.5033,10507200.0
2009-02-02 15:40:00,2.75,2.77,2.75,2.75,11065600.0,2.5033,2.5215,2.5033,2.5033,11065600.0
2009-02-02 15:45:00,2.75,2.76,2.74,2.74,9520000.0,2.5033,2.5124,2.4942,2.4942,9520000.0
2009-02-02 15:50:00,2.74,2.75,2.74,2.75,12644800.0,2.4942,2.5033,2.4942,2.5033,12644800.0
2009-02-02 15:55:00,2.75,2.75,2.73,2.73,11619200.0,2.5033,2.5033,2.4851,2.4851,11619200.0
2009-02-03 09:30:00,2.77,2.78,2.75,2.76,12644800.0,2.5215,2.5306,2.5033,2.5124,12644800.0
2009-02-03 09:35:00,2.76,2.77,2.74,2.74,6908000.0,2.5124,2.5215,2.4942,2.4942,6908000.0
2009-02-03 09:40:00,2.74,2.75,2.73,2.73,11434400.0,2.4942,2.5033,2.4851,2.4851,11434400.0
2009-02-03 09:45:00,2.73,2.74,2.72,2.73,11172800.0,2.4851,2.4942,2.476,2.4851,11172800.0
2009-02-03 09:50:00,2.73,2.73,2.71,2.72,11572800.0,2.4851,2.4851,2.4669,2.476,11572800.0
2009-02-03 09:55:00,2.72,2.73,2.72,2.73,9217600.0,2.476,2.4851,2.476,2.4851,9217600.0
2009-02-03 10:00:00,2.73,2.75,2.72,2.73,17178400.0,2.4851,2.5033,2.476,2.4851,17178400.0
2009-02-03 10:05:00,2.73,2.76,2.73,2.75,13764000.0,2.4851,2.5124,2.4851,2.5033,13764000.0
2009-02-03 10:10:00,2.75,2.76,2.73,2.74,8195200.0,2.5033,2.5124,2.4851,2.4942,8195200.0
2009-02-03 10:15:00,2.74,2.75,2.72,2.72,10761600.0,2.4942,2.5033,2.476,2.476,10761600.0
2009-02-03 10:20:00,2.72,2.73,2.72,2.72,7788800.0,2.476,2.4851,2.476,2.476,7788800.0
2009-02-03 10:25:00,2.72,2.74,2.72,2.73,7016800.0,2.476,2.4942,2.476,2.4851,7016800.0
2009-02-03 10:30:00,2.73,2.75,2.73,2.73,6534400.0,2.4851,2.5033,2.4851,2.4851,6534400.0
2009-02-03 10:35:00,2.74,2.75,2.74,2.74,5379200.0,2.4942,2.5033,2.4942,2.4942,5379200.0
2009-02-03 10:40:00,2.74,2.76,2.74,2.76,6490400.0,2.4942,2.5124,2.4942,2.5124,6490400.0
2009-02-03 10:45:00,2.76,2.77,2.76,2.76,10530400.0,2.5124,2.5215,2.5124,2.5124,10530400.0
2009-02-03 10:50:00,2.77,2.77,2.75,2.75,10161600.0,2.5215,2.5215,2.5033,2.5033,10161600.0
2009-02-03 10:55:00,2.75,2.76,2.75,2.75,3906400.0,2.5033,2.5124,2.5033,2.5033,3906400.0
2009-02-03 11:00:00,2.75,2.77,2.75,2.77,3304800.0,2.5033,2.5215,2.5033,2.5215,3304800.0
2009-02-03 11:05:00,2.77,2.79,2.76,2.78,9453600.0,2.5215,2.5397,2.5124,2.5306,9453600.0
2009-02-03 11:10:00,2.78,2.78,2.78,2.78,6675200.0,2.5306,2.5306,2.5306,2.5306,6675200.0
2009-02-03 11:15:00,2.78,2.78,2.77,2.77,7668800.0,2.5306,2.5306,2.5215,2.5215,7668800.0
2009-02-03 11:20:00,2.77,2.79,2.77,2.78,5458400.0,2.5215,2.5397,2.5215,2.5306,5458400.0
2009-02-03 11:25:00,2.78,2.78,2.77,2.77,4923200.0,2.5306,2.5306,2.5215,2.5215,4923200.0
2009-02-03 11:30:00,2.77,2.77,2.77,2.77,3656000.0,2.5215,2.5215,2.5215,2.5215,3656000.0
2009-02-03 11:35:00,2.77,2.77,2.75,2.76,5684000.0,2.5215,2.5215,2.5033,2.5124,5684000.0
2009-02-03 11:40:00,2.76,2.76,2.75,2.76,3977600.0,2.5124,2.5124,2.5033,2.5124,3977600.0
2009-02-03 11:45:00,2.76,2.76,2.75,2.76,2907200.0,2.5124,2.5124,2.5033,2.5124,2907200.0
2009-02-03 11:50:00,2.76,2.77,2.76,2.76,2431200.0,2.5124,2.5215,2.5124,2.5124,2431200.0
2009-02-03 11:55:00,2.76,2.76,2.74,2.75,4201600.0,2.5124,2.5124,2.4942,2.5033,4201600.0
2009-02-03 12:00:00,2.75,2.76,2.75,2.75,3860000.0,2.5033,2.5124,2.5033,2.5033,3860000.0
2009-02-03 12:05:00,2.75,2.76,2.75,2.75,3996800.0,2.5033,2.5124,2.5033,2.5033,3996800.0
2009-02-03 12:10:00,2.75,2.75,2.74,2.75,5861600.0,2.5033,2.5033,2.4942,2.5033,5861600.0
2009-02-03 12:15:00,2.75,2.76,2.74,2.74,5348000.0,2.5033,2.5124,2.4942,2.4942,5348000.0
2009-02-03 12:20:00,2.74,2.75,2.74,2.74,3868800.0,2.4942,2.5033,2.4942,2.4942,3868800.0
2009-02-03 12:25:00,2.74,2.75,2.74,2.75,2080000.0,2.4942,2.5033,2.4942,2.5033,2080000.0
2009-02-03 12:30:00,2.75,2.76,2.75,2.76,3586400.0,2.5033,2.5124,2.5033,2.5124,3586400.0
2009-02-03 12:35:00,2.76,2.76,2.75,2.76,3322400.0,2.5124,2.5124,2.5033,2.5124,3322400.0
2009-02-03 12:40:00,2.76,2.76,2.75,2.76,4398400.0,2.5124,2.5124,2.5033,2.5124,4398400.0
2009-02-03 12:45:00,2.76,2.77,2.75,2.76,3424000.0,2.5124,2.5215,2.5033,2.5124,3424000.0
2009-02-03 12:50:00,2.76,2.76,2.75,2.76,2784800.0,2.5124,2.5124,2.5033,2.5124,2784800.0
2009-02-03 12:55:00,2.76,2.76,2.74,2.74,3008800.0,2.5124,2.5124,2.4942,2.4942,3008800.0
2009-02-03 13:00:00,2.74,2.74,2.73,2.74,4220800.0,2.4942,2.4942,2.4851,2.4942,4220800.0
2009-02-03 13:05:00,2.74,2.75,2.73,2.74,2520000.0,2.4942,2.5033,2.4851,2.4942,2520000.0
2009-02-03 13:10:00,2.74,2.75,2.74,2.75,2513600.0,2.4942,2.5033,2.4942,2.5033,2513600.0
2009-02-03 13:15:00,2.75,2.76,2.75,2.76,4173600.0,2.5033,2.5124,2.5033,2.5124,4173600.0
2009-02-03 13:20:00,2.76,2.76,2.75,2.75,2472800.0,2.5124,2.5124,2.5033,2.5033,2472800.0
2009-02-03 13:25:00,2.75,2.75,2.74,2.74,3416000.0,2.5033,2.5033,2.4942,2.4942,3416000.0
2009-02-03 13:30:00,2.74,2.76,2.74,2.75,2949600.0,2.4942,2.5124,2.4942,2.5033,2949600.0
2009-02-03 13:35:00,2.75,2.77,2.75,2.76,7345600.0,2.5033,2.5215,2.5033,2.5124,7345600.0
2009-02-03 13:40:00,2.76,2.77,2.76,2.76,3558400.0,2.5124,2.5215,2.5124,2.5124,3558400.0
2009-02-03 13:45:00,2.76,2.77,2.75,2.76,4680800.0,2.5124,2.5215,2.5033,2.5124,4680800.0
2009-02-03 13:50:00,2.76,2.76,2.74,2.75,4208800.0,2.5124,2.5124,2.4942,2.5033,4208800.0
2009-02-03 13:55:00,2.75,2.76,2.75,2.76,2633600.0,2.5033,2.5124,2.5033,2.5124,2633600.0
2009-02-03 14:00:00,2.76,2.77,2.75,2.75,3592800.0,2.5124,2.5215,2.5033,2.5033,3592800.0
2009-02-03 14:05:00,2.75,2.78,2.75,2.78,8836800.0,2.5033,2.5306,2.5033,2.5306,8836800.0
2009-02-03 14:10:00,2.78,2.8,2.78,2.8,16205600.0,2.5306,2.5488,2.5306,2.5488,16205600.0
2009-02-03 14:15:00,2.8,2.81,2.79,2.8,9987200.0,2.5488,2.5579,2.5397,2.5488,9987200.0
2009-02-03 14:20:00,2.8,2.8,2.79,2.8,5801600.0,2.5488,2.5488,2.5397,2.5488,5801600.0
2009-02-03 14:25:00,2.8,2.81,2.79,2.79,9740000.0,2.5488,2.5579,2.5397,2.5397,9740000.0
2009-02-03 14:30:00,2.79,2.8,2.79,2.8,7126400.0,2.5397,2.5488,2.5397,2.5488,7126400.0
2009-02-03 14:35:00,2.8,2.81,2.8,2.8,10376000.0,2.5488,2.5579,2.5488,2.5488,10376000.0
2009-02-03 14:40:00,2.8,2.81,2.8,2.81,8570400.0,2.5488,2.5579,2.5488,2.5579,8570400.0
2009-02-03 14:45:00,2.81,2.82,2.8,2.81,6647200.0,2.5579,2.567,2.5488,2.5579,6647200.0
2009-02-03 14:50:00,2.81,2.81,2.8,2.8,4696000.0,2.5579,2.5579,2.5488,2.5488,4696000.0
2009-02-03 14:55:00,2.8,2.8,2.79,2.8,8128000.0,2.5488,2.5488,2.5397,2.5488,8128000.0
2009-02-03 15:00:00,2.8,2.81,2.79,2.79,8717600.0,2.5488,2.5579,2.5397,2.5397,8717600.0
2009-02-03 15:05:00,2.79,2.82,2.79,2.82,10778400.0,2.5397,2.567,2.5397,2.567,10778400.0
2009-02-03 15:10:00,2.82,2.84,2.82,2.83,11822400.0,2.567,2.5852,2.567,2.5761,11822400.0
2009-02-03 15:15:00,2.83,2.84,2.82,2.83,10468000.0,2.5761,2.5852,2.567,2.5761,10468000.0
2009-02-03 15:20:00,2.83,2.85,2.82,2.85,12040000.0,2.5761,2.5943,2.567,2.5943,12040000.0
2009-02-03 15:25:00,2.85,2.85,2.84,2.84,8378400.0,2.5943,2.5943,2.5852,2.5852,8378400.0
2009-02-03 15:30:00,2.84,2.85,2.83,2.83,8340800.0,2.5852,2.5943,2.5761,2.5761,8340800.0
2009-02-03 15:35:00,2.83,2.83,2.82,2.83,9461600.0,2.5761,2.5761,2.567,2.5761,9461600.0
2009-02-03 15:40:00,2.83,2.84,2.81,2.81,9856000.0,2.5761,2.5852,2.5579,2.5579,9856000.0
2009-02-03 15:45:00,2.81,2.83,2.81,2.82,10290400.0,2.5579,2.5761,2.5579,2.567,10290400.0
2009-02-03 15:50:00,2.82,2.84,2.82,2.83,8842400.0,2.567,2.5852,2.567,2.5761,8842400.0
2009-02-03 15:55:00,2.83,2.83,2.81,2.81,11877600.0,2.5761,2.5761,2.5579,2.5579,11877600.0
2009-02-04 09:30:00,2.85,2.85,2.82,2.83,9408000.0,2.5943,2.5943,2.567,2.5761,9408000.0
2009-02-04 09:35:00,2.82,2.84,2.82,2.84,8316000.0,2.567,2.5852,2.567,2.5852,8316000.0
2009-02-04 09:40:00,2.84,2.86,2.84,2.86,12516000.0,2.5852,2.6035,2.5852,2.6035,12516000.0
2009-02-04 09:45:00,2.86,2.87,2.85,2.85,7608000.0,2.6035,2.6126,2.5943,2.5943,7608000.0
2009-02-04 09:50:00,2.86,2.88,2.85,2.87,10100800.0,2.6035,2.6217,2.5943,2.6126,10100800.0
2009-02-04 09:55:00,2.87,2.88,2.87,2.88,8278400.0,2.6126,2.6217,2.6126,2.6217,8278400.0
2009-02-04 10:00:00,2.88,2.9,2.88,2.89,14352000.0,2.6217,2.6399,2.6217,2.6308,14352000.0
2009-02-04 10:05:00,2.89,2.9,2.89,2.89,7833600.0,2.6308,2.6399,2.6308,2.6308,7833600.0
2009-02-04 10:10:00,2.89,2.91,2.89,2.9,11472800.0,2.6308,2.649,2.6308,2.6399,11472800.0
2009-02-04 10:15:00,2.9,2.91,2.89,2.89,6317600.0,2.6399,2.649,2.6308,2.6308,6317600.0
2009-02-04 10:20:00,2.89,2.9,2.89,2.89,3697600.0,2.6308,2.6399,2.6308,2.6308,3697600.0
2009-02-04 10:25:00,2.89,2.9,2.89,2.9,6054400.0,2.6308,2.6399,2.6308,2.6399,6054400.0
2009-02-04 10:30:00,2.9,2.92,2.89,2.91,8957600.0,2.6399,2.6581,2.6308,2.649,8957600.0
2009-02-04 10:35:00,2.91,2.92,2.9,2.9,7248800.0,2.649,2.6581,2.6399,2.6399,7248800.0
2009-02-04 10:40:00,2.9,2.9,2.89,2.9,5945600.0,2.6399,2.6399,2.6308,2.6399,5945600.0
2009-02-04 10:45:00,2.9,2.9,2.89,2.89,5678400.0,2.6399,2.6399,2.6308,2.6308,5678400.0
2009-02-04 10:50:00,2.89,2.9,2.88,2.89,7120800.0,2.6308,2.6399,2.6217,2.6308,7120800.0
2009-02-04 10:55:00,2.89,2.91,2.88,2.9,7772000.0,2.6308,2.649,2.6217,2.6399,7772000.0
2009-02-04 11:00:00,2.9,2.9,2.89,2.9,5962400.0,2.6399,2.6399,2.6308,2.6399,5962400.0
2009-02-04 11:05:00,2.9,2.9,2.89,2.9,5568000.0,2.6399,2.6399,2.6308,2.6399,5568000.0
2009-02-04 11:10:00,2.9,2.9,2.89,2.9,4952000.0,2.6399,2.6399,2.6308,2.6399,4952000.0
2009-02-04 11:15:00,2.9,2.9,2.88,2.89,9340000.0,2.6399,2.6399,2.6217,2.6308,9340000.0
2009-02-04 11:20:00,2.89,2.89,2.88,2.89,4543200.0,2.6308,2.6308,2.6217,2.6308,4543200.0
2009-02-04 11:25:00,2.89,2.9,2.88,2.88,5623200.0,2.6308,2.6399,2.6217,2.6217,5623200.0
2009-02-04 11:30:00,2.88,2.89,2.88,2.89,3652800.0,2.6217,2.6308,2.6217,2.6308,3652800.0
2009-02-04 11:35:00,2.89,2.89,2.88,2.88,3351200.0,2.6308,2.6308,2.6217,2.6217,3351200.0
2009-02-04 11:40:00,2.88,2.89,2.88,2.88,4316800.0,2.6217,2.6308,2.6217,2.6217,4316800.0
2009-02-04 11:45:00,2.88,2.88,2.87,2.87,8558400.0,2.6217,2.6217,2.6126,2.6126,8558400.0
2009-02-04 11:50:00,2.87,2.88,2.87,2.87,3536000.0,2.6126,2.6217,2.6126,2.6126,3536000.0
2009-02-04 11:55:00,2.88,2.88,2.87,2.87,2981600.0,2.6217,2.6217,2.6126,2.6126,2981600.0
2009-02-04 12:00:00,2.87,2.89,2.87,2.89,3982400.0,2.6126,2.6308,2.6126,2.6308,3982400.0
2009-02-04 12:05:00,2.89,2.89,2.88,2.88,4831200.0,2.6308,2.6308,2.6217,2.6217,4831200.0
2009-02-04 12:10:00,2.88,2.88,2.87,2.88,4079200.0,2.6217,2.6217,2.6126,2.6217,4079200.0
2009-02-04 12:15:00,2.88,2.88,2.87,2.88,2638400.0,2.6217,2.6217,2.6126,2.6217,2638400.0
2009-02-04 12:20:00,2.88,2.88,2.86,2.86,8409600.0,2.6217,2.6217,2.6035,2.6035,8409600.0
2009-02-04 12:25:00,2.86,2.87,2.86,2.86,3996800.0,2.6035,2.6126,2.6035,2.6035,3996800.0
2009-02-04 12:30:00,2.86,2.87,2.86,2.87,5328000.0,2.6035,2.6126,2.6035,2.6126,5328000.0
2009-02-04 12:35:00,2.87,2.87,2.87,2.87,2408000.0,2.6126,2.6126,2.6126,2.6126,2408000.0
2009-02-04 12:40:00,2.87,2.88,2.87,2.87,2911200.0,2.6126,2.6217,2.6126,2.6126,2911200.0
2009-02-04 12:45:00,2.87,2.88,2.87,2.88,4366400.0,2.6126,2.6217,2.6126,2.6217,4366400.0
2009-02-04 12:50:00,2.88,2.88,2.85,2.86,6778400.0,2.6217,2.6217,2.5943,2.6035,6778400.0
2009-02-04 12:55:00,2.86,2.86,2.85,2.86,4006400.0,2.6035,2.6035,2.5943,2.6035,4006400.0
2009-02-04 13:00:00,2.86,2.86,2.84,2.85,8319200.0,2.6035,2.6035,2.5852,2.5943,8319200.0
2009-02-04 13:05:00,2.85,2.85,2.84,2.85,4644000.0,2.5943,2.5943,2.5852,2.5943,4644000.0
2009-02-04 13:10:00,2.85,2.85,2.84,2.85,4824000.0,2.5943,2.5943,2.5852,2.5943,4824000.0
2009-02-04 13:15:00,2.85,2.85,2.84,2.84,3828800.0,2.5943,2.5943,2.5852,2.5852,3828800.0
2009-02-04 13:20:00,2.84,2.85,2.84,2.85,2288000.0,2.5852,2.5943,2.5852,2.5943,2288000.0
2009-02-04 13:25:00,2.85,2.86,2.85,2.86,7540800.0,2.5943,2.6035,2.5943,2.6035,7540800.0
2009-02-04 13:30:00,2.86,2.86,2.85,2.85,6372000.0,2.6035,2.6035,2.5943,2.5943,6372000.0
2009-02-04 13:35:00,2.85,2.85,2.83,2.83,9004800.0,2.5943,2.5943,2.5761,2.5761,9004800.0
2009-02-04 13:40:00,2.83,2.83,2.81,2.81,12394400.0,2.5761,2.5761,2.5579,2.5579,12394400.0
2009-02-04 13:45:00,2.81,2.81,2.79,2.8,12873600.0,2.5579,2.5579,2.5397,2.5488,12873600.0
2009-02-04 13:50:00,2.8,2.8,2.77,2.78,15100000.0,2.5488,2.5488,2.5215,2.5306,15100000.0
2009-02-04 13:55:00,2.78,2.8,2.77,2.8,12170400.0,2.5306,2.5488,2.5215,2.5488,12170400.0
2009-02-04 14:00:00,2.8,2.8,2.79,2.8,8963200.0,2.5488,2.5488,2.5397,2.5488,8963200.0
2009-02-04 14:05:00,2.8,2.8,2.78,2.78,9128800.0,2.5488,2.5488,2.5306,2.5306,9128800.0
2009-02-04 14:10:00,2.78,2.8,2.78,2.8,6805600.0,2.5306,2.5488,2.5306,2.5488,6805600.0
2009-02-04 14:15:00,2.8,2.8,2.78,2.79,6555200.0,2.5488,2.5488,2.5306,2.5397,6555200.0
2009-02-04 14:20:00,2.79,2.79,2.76,2.77,11485600.0,2.5397,2.5397,2.5124,2.5215,11485600.0
2009-02-04 14:25:00,2.77,2.78,2.76,2.78,8113600.0,2.5215,2.5306,2.5124,2.5306,8113600.0
2009-02-04 14:30:00,2.78,2.78,2.77,2.78,5747200.0,2.5306,2.5306,2.5215,2.5306,5747200.0
2009-02-04 14:35:00,2.78,2.79,2.77,2.79,7960000.0,2.5306,2.5397,2.5215,2.5397,7960000.0
2009-02-04 14:40:00,2.79,2.8,2.79,2.79,6765600.0,2.5397,2.5488,2.5397,2.5397,6765600.0
2009-02-04 14:45:00,2.79,2.79,2.78,2.79,8201600.0,2.5397,2.5397,2.5306,2.5397,8201600.0
2009-02-04 14:50:00,2.79,2.79,2.77,2.78,5534400.0,2.5397,2.5397,2.5215,2.5306,5534400.0
2009-02-04 14:55:00,2.78,2.82,2.77,2.81,17630400.0,2.5306,2.567,2.5215,2.5579,17630400.0
2009-02-04 15:00:00,2.81,2.81,2.78,2.81,14641600.0,2.5579,2.5579,2.5306,2.5579,14641600.0
2009-02-04 15:05:00,2.81,2.81,2.79,2.8,10390400.0,2.5579,2.5579,2.5397,2.5488,10390400.0
2009-02-04 15:10:00,2.81,2.81,2.78,2.78,6003200.0,2.5579,2.5579,2.5306,2.5306,6003200.0
2009-02-04 15:15:00,2.78,2.8,2.78,2.8,6908000.0,2.5306,2.5488,2.5306,2.5488,6908000.0
2009-02-04 15:20:00,2.8,2.8,2.78,2.78,7142400.0,2.5488,2.5488,2.5306,2.5306,7142400.0
2009-02-04 15:25:00,2.78,2.8,2.78,2.79,9085600.0,2.5306,2.5488,2.5306,2.5397,9085600.0
2009-02-04 15:30:00,2.79,2.8,2.78,2.79,7106400.0,2.5397,2.5488,2.5306,2.5397,7106400.0
2009-02-04 15:35:00,2.79,2.8,2.78,2.79,9068800.0,2.5397,2.5488,2.5306,2.5397,9068800.0
2009-02-04 15:40:00,2.79,2.8,2.79,2.79,7661600.0,2.5397,2.5488,2.5397,2.5397,7661600.0
2009-02-04 15:45:00,2.79,2.8,2.78,2.78,9805600.0,2.5397,2.5488,2.5306,2.5306,9805600.0
2009-02-04 15:50:00,2.78,2.8,2.78,2.79,10048800.0,2.5306,2.5488,2.5306,2.5397,10048800.0
2009-02-04 15:55:00,2.79,2.79,2.78,2.78,9834400.0,2.5397,2.5397,2.5306,2.5306,9834400.0
2009-02-05 09:30:00,2.74,2.76,2.74,2.74,10078400.0,2.4942,2.5124,2.4942,2.4942,10078400.0
2009-02-05 09:35:00,2.74,2.74,2.73,2.74,11484000.0,2.4942,2.4942,2.4851,2.4942,11484000.0
2009-02-05 09:40:00,2.74,2.76,2.74,2.75,9032000.0,2.4942,2.5124,2.4942,2.5033,9032000.0
2009-02-05 09:45:00,2.75,2.75,2.73,2.73,5750400.0,2.5033,2.5033,2.4851,2.4851,5750400.0
2009-02-05 09:50:00,2.73,2.74,2.71,2.71,9228000.0,2.4851,2.4942,2.4669,2.4669,9228000.0
2009-02-05 09:55:00,2.71,2.71,2.7,2.71,8963200.0,2.4669,2.4669,2.4578,2.4669,8963200.0
2009-02-05 10:00:00,2.71,2.72,2.7,2.72,8180800.0,2.4669,2.476,2.4578,2.476,8180800.0
2009-02-05 10:05:00,2.72,2.72,2.71,2.71,8207200.0,2.476,2.476,2.4669,2.4669,8207200.0
2009-02-05 10:10:00,2.71,2.73,2.71,2.73,6228800.0,2.4669,2.4851,2.4669,2.4851,6228800.0
2009-02-05 10:15:00,2.73,2.74,2.72,2.73,7921600.0,2.4851,2.4942,2.476,2.4851,7921600.0
2009-02-05 10:20:00,2.73,2.74,2.73,2.73,6162400.0,2.4851,2.4942,2.4851,2.4851,6162400.0
2009-02-05 10:25:00,2.73,2.74,2.72,2.73,3572000.0,2.4851,2.4942,2.476,2.4851,3572000.0
2009-02-05 10:30:00,2.73,2.75,2.72,2.75,6242400.0,2.4851,2.5033,2.476,2.5033,6242400.0
2009-02-05 10:35:00,2.75,2.76,2.74,2.75,5627200.0,2.5033,2.5124,2.4942,2.5033,5627200.0
2009-02-05 10:40:00,2.75,2.77,2.75,2.77,8846400.0,2.5033,2.5215,2.5033,2.5215,8846400.0
2009-02-05 10:45:00,2.77,2.79,2.77,2.77,10316800.0,2.5215,2.5397,2.5215,2.5215,10316800.0
2009-02-05 10:50:00,2.77,2.81,2.77,2.8,10941600.0,2.5215,2.5579,2.5215,2.5488,10941600.0
2009-02-05 10:55:00,2.8,2.83,2.8,2.81,12052000.0,2.5488,2.5761,2.5488,2.5579,12052000.0
2009-02-05 11:00:00,2.81,2.84,2.81,2.83,9250400.0,2.5579,2.5852,2.5579,2.5761,9250400.0
2009-02-05 11:05:00,2.83,2.84,2.81,2.82,10366400.0,2.5761,2.5852,2.5579,2.567,10366400.0
2009-02-05 11:10:00,2.82,2.83,2.81,2.81,7508000.0,2.567,2.5761,2.5579,2.5579,7508000.0
2009-02-05 11:15:00,2.81,2.82,2.81,2.81,5058400.0,2.5579,2.567,2.5579,2.5579,5058400.0
2009-02-05 11:20:00,2.81,2.82,2.8,2.82,4230400.0,2.5579,2.567,2.5488,2.567,4230400.0
2009-02-05 11:25:00,2.82,2.83,2.81,2.81,6064800.0,2.567,2.5761,2.5579,2.5579,6064800.0
2009-02-05 11:30:00,2.81,2.84,2.81,2.83,4988000.0,2.5579,2.5852,2.5579,2.5761,4988000.0
2009-02-05 11:35:00,2.83,2.84,2.83,2.83,6352000.0,2.5761,2.5852,2.5761,2.5761,6352000.0
2009-02-05 11:40:00,2.83,2.83,2.82,2.82,5855200.0,2.5761,2.5761,2.567,2.567,5855200.0
2009-02-05 11:45:00,2.82,2.83,2.82,2.83,3332800.0,2.567,2.5761,2.567,2.5761,3332800.0
2009-02-05 11:50:00,2.83,2.84,2.82,2.83,4325600.0,2.5761,2.5852,2.567,2.5761,4325600.0
2009-02-05 11:55:00,2.83,2.85,2.83,2.85,6296800.0,2.5761,2.5943,2.5761,2.5943,6296800.0
2009-02-05 12:00:00,2.85,2.88,2.85,2.87,15632000.0,2.5943,2.6217,2.5943,2.6126,15632000.0
2009-02-05 12:05:00,2.87,2.89,2.87,2.88,14401600.0,2.6126,2.6308,2.6126,2.6217,14401600.0
2009-02-05 12:10:00,2.88,2.9,2.88,2.88,10940800.0,2.6217,2.6399,2.6217,2.6217,10940800.0
2009-02-05 12:15:00,2.89,2.89,2.87,2.87,6903200.0,2.6308,2.6308,2.6126,2.6126,6903200.0
2009-02-05 12:20:00,2.87,2.88,2.87,2.88,5440000.0,2.6126,2.6217,2.6126,2.6217,5440000.0
2009-02-05 12:25:00,2.88,2.88,2.86,2.86,6460000.0,2.6217,2.6217,2.6035,2.6035,6460000.0
2009-02-05 12:30:00,2.86,2.87,2.86,2.86,4333600.0,2.6035,2.6126,2.6035,2.6035,4333600.0
2009-02-05 12:35:00,2.86,2.87,2.85,2.86,6176000.0,2.6035,2.6126,2.5943,2.6035,6176000.0
2009-02-05 12:40:00,2.86,2.88,2.86,2.87,3860800.0,2.6035,2.6217,2.6035,2.6126,3860800.0
2009-02-05 12:45:00,2.87,2.88,2.87,2.87,4665600.0,2.6126,2.6217,2.6126,2.6126,4665600.0
2009-02-05 12:50:00,2.87,2.87,2.85,2.85,7682400.0,2.6126,2.6126,2.5943,2.5943,7682400.0
2009-02-05 12:55:00,2.85,2.88,2.85,2.88,8999200.0,2.5943,2.6217,2.5943,2.6217,8999200.0
2009-02-05 13:00:00,2.88,2.89,2.87,2.88,9036000.0,2.6217,2.6308,2.6126,2.6217,9036000.0
2009-02-05 13:05:00,2.88,2.89,2.87,2.89,5125600.0,2.6217,2.6308,2.6126,2.6308,5125600.0
2009-02-05 13:10:00,2.89,2.9,2.88,2.88,8247200.0,2.6308,2.6399,2.6217,2.6217,8247200.0
2009-02-05 13:15:00,2.88,2.88,2.86,2.87,6052000.0,2.6217,2.6217,2.6035,2.6126,6052000.0
2009-02-05 13:20:00,2.87,2.87,2.85,2.85,4545600.0,2.6126,2.6126,2.5943,2.5943,4545600.0
2009-02-05 13:25:00,2.85,2.86,2.84,2.85,6085600.0,2.5943,2.6035,2.5852,2.5943,6085600.0
2009-02-05 13:30:00,2.85,2.87,2.85,2.86,7948800.0,2.5943,2.6126,2.5943,2.6035,7948800.0
2009-02-05 13:35:00,2.86,2.87,2.85,2.85,6981600.0,2.6035,2.6126,2.5943,2.5943,6981600.0
2009-02-05 13:40:00,2.86,2.88,2.85,2.87,5096800.0,2.6035,2.6217,2.5943,2.6126,5096800.0
2009-02-05 13:45:00,2.87,2.88,2.86,2.87,6713600.0,2.6126,2.6217,2.6035,2.6126,6713600.0
2009-02-05 13:50:00,2.87,2.88,2.87,2.87,4353600.0,2.6126,2.6217,2.6126,2.6126,4353600.0
2009-02-05 13:55:00,2.87,2.87,2.85,2.86,4026400.0,2.6126,2.6126,2.5943,2.6035,4026400.0
2009-02-05 14:00:00,2.85,2.88,2.85,2.88,6983200.0,2.5943,2.6217,2.5943,2.6217,6983200.0
2009-02-05 14:05:00,2.88,2.89,2.88,2.88,4630400.0,2.6217,2.6308,2.6217,2.6217,4630400.0
2009-02-05 14:10:00,2.88,2.88,2.87,2.88,4381600.0,2.6217,2.6217,2.6126,2.6217,4381600.0
2009-02-05 14:15:00,2.87,2.88,2.86,2.87,6813600.0,2.6126,2.6217,2.6035,2.6126,6813600.0
2009-02-05 14:20:00,2.87,2.9,2.87,2.89,10148800.0,2.6126,2.6399,2.6126,2.6308,10148800.0
2009-02-05 14:25:00,2.89,2.9,2.88,2.9,14734400.0,2.6308,2.6399,2.6217,2.6399,14734400.0
2009-02-05 14:30:00,2.9,2.91,2.88,2.9,13423200.0,2.6399,2.649,2.6217,2.6399,13423200.0
2009-02-05 14:35:00,2.9,2.91,2.89,2.9,10476000.0,2.6399,2.649,2.6308,2.6399,10476000.0
2009-02-05 14:40:00,2.9,2.9,2.89,2.9,7004800.0,2.6399,2.6399,2.6308,2.6399,7004800.0
2009-02-05 14:45:00,2.9,2.9,2.88,2.88,8308800.0,2.6399,2.6399,2.6217,2.6217,8308800.0
2009-02-05 14:50:00,2.88,2.88,2.86,2.87,10490400.0,2.6217,2.6217,2.6035,2.6126,10490400.0
2009-02-05 14:55:00,2.87,2.88,2.85,2.86,10784000.0,2.6126,2.6217,2.5943,2.6035,10784000.0
2009-02-05 15:00:00,2.86,2.87,2.84,2.84,10695200.0,2.6035,2.6126,2.5852,2.5852,10695200.0
2009-02-05 15:05:00,2.84,2.86,2.83,2.85,12308800.0,2.5852,2.6035,2.5761,2.5943,12308800.0
2009-02-05 15:10:00,2.85,2.86,2.85,2.86,9338400.0,2.5943,2.6035,2.5943,2.6035,9338400.0
2009-02-05 15:15:00,2.86,2.87,2.85,2.86,4720800.0,2.6035,2.6126,2.5943,2.6035,4720800.0
2009-02-05 15:20:00,2.85,2.87,2.85,2.86,7222400.0,2.5943,2.6126,2.5943,2.6035,7222400.0
2009-02-05 15:25:00,2.87,2.89,2.86,2.88,7547200.0,2.6126,2.6308,2.6035,2.6217,7547200.0
2009-02-05 15:30:00,2.88,2.89,2.87,2.87,6455200.0,2.6217,2.6308,2.6126,2.6126,6455200.0
2009-02-05 15:35:00,2.87,2.88,2.86,2.87,7894400.0,2.6126,2.6217,2.6035,2.6126,7894400.0
2009-02-05 15:40:00,2.87,2.89,2.87,2.89,10647200.0,2.6126,2.6308,2.6126,2.6308,10647200.0
2009-02-05 15:45:00,2.89,2.89,2.86,2.87,11108000.0,2.6308,2.6308,2.6035,2.6126,11108000.0
2009-02-05 15:50:00,2.87,2.88,2.86,2.87,9929600.0,2.6126,2.6217,2.6035,2.6126,9929600.0
2009-02-05 15:55:00,2.87,2.88,2.86,2.86,9301600.0,2.6126,2.6217,2.6035,2.6035,9301600.0
2009-02-06 09:30:00,2.88,2.9,2.87,2.9,14236000.0,2.6217,2.6399,2.6126,2.6399,14236000.0
2009-02-06 09:35:00,2.9,2.96,2.9,2.95,21889600.0,2.6399,2.6945,2.6399,2.6854,21889600.0
2009-02-06 09:40:00,2.95,2.96,2.94,2.95,15243200.0,2.6854,2.6945,2.6763,2.6854,15243200.0
2009-02-06 09:45:00,2.95,2.97,2.95,2.96,13073600.0,2.6854,2.7036,2.6854,2.6945,13073600.0
2009-02-06 09:50:00,2.96,2.97,2.95,2.97,7163200.0,2.6945,2.7036,2.6854,2.7036,7163200.0
2009-02-06 09:55:00,2.97,2.98,2.96,2.97,8368000.0,2.7036,2.7127,2.6945,2.7036,8368000.0
2009-02-06 10:00:00,2.97,2.98,2.96,2.96,10348000.0,2.7036,2.7127,2.6945,2.6945,10348000.0
2009-02-06 10:05:00,2.96,2.97,2.95,2.96,7472000.0,2.6945,2.7036,2.6854,2.6945,7472000.0
2009-02-06 10:10:00,2.96,2.97,2.96,2.97,7322400.0,2.6945,2.7036,2.6945,2.7036,7322400.0
2009-02-06 10:15:00,2.97,2.98,2.96,2.96,5768800.0,2.7036,2.7127,2.6945,2.6945,5768800.0
2009-02-06 10:20:00,2.96,2.96,2.94,2.95,6024800.0,2.6945,2.6945,2.6763,2.6854,6024800.0
2009-02-06 10:25:00,2.95,2.97,2.95,2.96,8483200.0,2.6854,2.7036,2.6854,2.6945,8483200.0
2009-02-06 10:30:00,2.96,2.97,2.96,2.97,4294400.0,2.6945,2.7036,2.6945,2.7036,4294400.0
2009-02-06 10:35:00,2.97,2.97,2.96,2.97,6162400.0,2.7036,2.7036,2.6945,2.7036,6162400.0
2009-02-06 10:40:00,2.96,2.96,2.95,2.96,4942400.0,2.6945,2.6945,2.6854,2.6945,4942400.0
2009-02-06 10:45:00,2.96,2.98,2.96,2.97,6259200.0,2.6945,2.7127,2.6945,2.7036,6259200.0
2009-02-06 10:50:00,2.97,2.98,2.96,2.98,7601600.0,2.7036,2.7127,2.6945,2.7127,7601600.0
2009-02-06 10:55:00,2.98,2.98,2.97,2.97,6774400.0,2.7127,2.7127,2.7036,2.7036,6774400.0
2009-02-06 11:00:00,2.97,2.98,2.97,2.98,6950400.0,2.7036,2.7127,2.7036,2.7127,6950400.0
2009-02-06 11:05:00,2.98,3.0,2.98,2.99,12082400.0,2.7127,2.7309,2.7127,2.7218,12082400.0
2009-02-06 11:10:00,2.99,3.0,2.99,3.0,7004800.0,2.7218,2.7309,2.7218,2.7309,7004800.0
2009-02-06 11:15:00,3.0,3.0,2.99,3.0,5924800.0,2.7309,2.7309,2.7218,2.7309,5924800.0
2009-02-06 11:20:00,3.0,3.0,2.98,2.99,6228800.0,2.7309,2.7309,2.7127,2.7218,6228800.0
2009-02-06 11:25:00,2.99,2.99,2.98,2.99,4484000.0,2.7218,2.7218,2.7127,2.7218,4484000.0
2009-02-06 11:30:00,2.99,2.99,2.98,2.98,3952800.0,2.7218,2.7218,2.7127,2.7127,3952800.0
2009-02-06 11:35:00,2.98,2.99,2.98,2.98,3497600.0,2.7127,2.7218,2.7127,2.7127,3497600.0
2009-02-06 11:40:00,2.98,3.0,2.98,2.99,2611200.0,2.7127,2.7309,2.7127,2.7218,2611200.0
2009-02-06 11:45:00,2.99,3.0,2.99,2.99,3435200.0,2.7218,2.7309,2.7218,2.7218,3435200.0
2009-02-06 11:50:00,2.99,2.99,2.98,2.99,3935200.0,2.7218,2.7218,2.7127,2.7218,3935200.0
2009-02-06 11:55:00,2.99,3.0,2.99,2.99,7884000.0,2.7218,2.7309,2.7218,2.7218,7884000.0
2009-02-06 12:00:00,2.99,3.0,2.98,2.98,5386400.0,2.7218,2.7309,2.7127,2.7127,5386400.0
2009-02-06 12:05:00,2.98,2.99,2.98,2.99,3744800.0,2.7127,2.7218,2.7127,2.7218,3744800.0
2009-02-06 12:10:00,2.99,3.0,2.97,2.98,5584800.0,2.7218,2.7309,2.7036,2.7127,5584800.0
2009-02-06 12:15:00,2.98,2.98,2.97,2.97,4332800.0,2.7127,2.7127,2.7036,2.7036,4332800.0
2009-02-06 12:20:00,2.97,2.99,2.97,2.99,4376800.0,2.7036,2.7218,2.7036,2.7218,4376800.0
2009-02-06 12:25:00,2.99,2.99,2.97,2.97,4464000.0,2.7218,2.7218,2.7036,2.7036,4464000.0
2009-02-06 12:30:00,2.97,2.98,2.97,2.98,3162400.0,2.7036,2.7127,2.7036,2.7127,3162400.0
2009-02-06 12:35:00,2.98,3.0,2.98,2.99,5943200.0,2.7127,2.7309,2.7127,2.7218,5943200.0
2009-02-06 12:40:00,2.99,3.0,2.99,2.99,5147200.0,2.7218,2.7309,2.7218,2.7218,5147200.0
2009-02-06 12:45:00,2.99,2.99,2.99,2.99,3201600.0,2.7218,2.7218,2.7218,2.7218,3201600.0
2009-02-06 12:50:00,2.99,2.99,2.98,2.99,4079200.0,2.7218,2.7218,2.7127,2.7218,4079200.0
2009-02-06 12:55:00,2.99,3.0,2.99,2.99,3998400.0,2.7218,2.7309,2.7218,2.7218,3998400.0
2009-02-06 13:00:00,2.99,3.0,2.98,2.99,2869600.0,2.7218,2.7309,2.7127,2.7218,2869600.0
2009-02-06 13:05:00,2.99,3.01,2.99,3.01,11119200.0,2.7218,2.74,2.7218,2.74,11119200.0
2009-02-06 13:10:00,3.01,3.01,3.01,3.01,4878400.0,2.74,2.74,2.74,2.74,4878400.0
2009-02-06 13:15:00,3.01,3.03,3.01,3.03,9309600.0,2.74,2.7582,2.74,2.7582,9309600.0
2009-02-06 13:20:00,3.03,3.04,3.02,3.03,7642400.0,2.7582,2.7673,2.7491,2.7582,7642400.0
2009-02-06 13:25:00,3.03,3.03,3.02,3.03,6712000.0,2.7582,2.7582,2.7491,2.7582,6712000.0
2009-02-06 13:30:00,3.03,3.04,3.03,3.04,8850400.0,2.7582,2.7673,2.7582,2.7673,8850400.0
2009-02-06 13:35:00,3.04,3.04,3.04,3.04,5305600.0,2.7673,2.7673,2.7673,2.7673,5305600.0
2009-02-06 13:40:00,3.04,3.04,3.03,3.03,3876000.0,2.7673,2.7673,2.7582,2.7582,3876000.0
2009-02-06 13:45:00,3.03,3.04,3.03,3.04,4521600.0,2.7582,2.7673,2.7582,2.7673,4521600.0
2009-02-06 13:50:00,3.04,3.04,3.03,3.03,5397600.0,2.7673,2.7673,2.7582,2.7582,5397600.0
2009-02-06 13:55:00,3.03,3.04,3.03,3.04,4205600.0,2.7582,2.7673,2.7582,2.7673,4205600.0
2009-02-06 14:00:00,3.04,3.04,3.02,3.02,10284800.0,2.7673,2.7673,2.7491,2.7491,10284800.0
2009-02-06 14:05:00,3.02,3.02,3.01,3.02,6512000.0,2.7491,2.7491,2.74,2.7491,6512000.0
2009-02-06 14:10:00,3.02,3.03,3.02,3.03,5948800.0,2.7491,2.7582,2.7491,2.7582,5948800.0
2009-02-06 14:15:00,3.03,3.03,3.01,3.01,7476000.0,2.7582,2.7582,2.74,2.74,7476000.0
2009-02-06 14:20:00,3.01,3.03,3.01,3.02,6647200.0,2.74,2.7582,2.74,2.7491,6647200.0
2009-02-06 14:25:00,3.02,3.03,3.02,3.02,4196000.0,2.7491,2.7582,2.7491,2.7491,4196000.0
2009-02-06 14:30:00,3.02,3.04,3.02,3.04,6573600.0,2.7491,2.7673,2.7491,2.7673,6573600.0
2009-02-06 14:35:00,3.04,3.04,3.02,3.03,9826400.0,2.7673,2.7673,2.7491,2.7582,9826400.0
2009-02-06 14:40:00,3.03,3.03,3.01,3.02,6511200.0,2.7582,2.7582,2.74,2.7491,6511200.0
2009-02-06 14:45:00,3.02,3.02,3.01,3.02,5068800.0,2.7491,2.7491,2.74,2.7491,5068800.0
2009-02-06 14:50:00,3.01,3.02,3.0,3.01,7450400.0,2.74,2.7491,2.7309,2.74,7450400.0
2009-02-06 14:55:00,3.01,3.02,3.01,3.02,5068800.0,2.74,2.7491,2.74,2.7491,5068800.0
2009-02-06 15:00:00,3.02,3.02,2.99,3.0,9276800.0,2.7491,2.7491,2.7218,2.7309,9276800.0
2009-02-06 15:05:00,3.0,3.01,2.99,3.0,12599200.0,2.7309,2.74,2.7218,2.7309,12599200.0
2009-02-06 15:10:00,3.0,3.0,2.99,3.0,11596800.0,2.7309,2.7309,2.7218,2.7309,11596800.0
2009-02-06 15:15:00,3.0,3.01,3.0,3.01,4894400.0,2.7309,2.74,2.7309,2.74,4894400.0
2009-02-06 15:20:00,3.01,3.02,3.01,3.02,9219200.0,2.74,2.7491,2.74,2.7491,9219200.0
2009-02-06 15:25:00,3.02,3.02,2.99,3.01,9943200.0,2.7491,2.7491,2.7218,2.74,9943200.0
2009-02-06 15:30:00,3.01,3.02,3.01,3.02,8648000.0,2.74,2.7491,2.74,2.7491,8648000.0
2009-02-06 15:35:00,3.02,3.03,3.02,3.02,6686400.0,2.7491,2.7582,2.7491,2.7491,6686400.0
2009-02-06 15:40:00,3.02,3.04,3.02,3.03,13812000.0,2.7491,2.7673,2.7491,2.7582,13812000.0
2009-02-06 15:45:00,3.03,3.05,3.03,3.03,16237600.0,2.7582,2.7764,2.7582,2.7582,16237600.0
2009-02-06 15:50:00,3.03,3.04,3.02,3.03,12680000.0,2.7582,2.7673,2.7491,2.7582,12680000.0
2009-02-06 15:55:00,3.03,3.03,3.01,3.02,16265600.0,2.7582,2.7582,2.74,2.7491,16265600.0
2009-02-09 09:30:00,3.02,3.03,3.01,3.01,10800800.0,2.7491,2.7582,2.74,2.74,10800800.0
2009-02-09 09:35:00,3.01,3.02,3.0,3.01,8668800.0,2.74,2.7491,2.7309,2.74,8668800.0
2009-02-09 09:40:00,3.01,3.03,3.01,3.02,9547200.0,2.74,2.7582,2.74,2.7491,9547200.0
2009-02-09 09:45:00,3.02,3.03,3.02,3.03,11198400.0,2.7491,2.7582,2.7491,2.7582,11198400.0
2009-02-09 09:50:00,3.03,3.03,3.02,3.03,5772800.0,2.7582,2.7582,2.7491,2.7582,5772800.0
2009-02-09 09:55:00,3.03,3.03,3.01,3.02,7446400.0,2.7582,2.7582,2.74,2.7491,7446400.0
2009-02-09 10:00:00,3.02,3.02,2.99,2.99,9860000.0,2.7491,2.7491,2.7218,2.7218,9860000.0
2009-02-09 10:05:00,2.99,2.99,2.98,2.99,7857600.0,2.7218,2.7218,2.7127,2.7218,7857600.0
2009-02-09 10:10:00,2.99,3.0,2.98,2.99,5365600.0,2.7218,2.7309,2.7127,2.7218,5365600.0
2009-02-09 10:15:00,2.99,3.01,2.99,3.0,5516800.0,2.7218,2.74,2.7218,2.7309,5516800.0
2009-02-09 10:20:00,3.0,3.01,3.0,3.0,5466400.0,2.7309,2.74,2.7309,2.7309,5466400.0
2009-02-09 10:25:00,3.01,3.01,3.0,3.0,4404000.0,2.74,2.74,2.7309,2.7309,4404000.0
2009-02-09 10:30:00,3.0,3.01,3.0,3.0,7028800.0,2.7309,2.74,2.7309,2.7309,7028800.0
2009-02-09 10:35:00,3.0,3.03,3.0,3.03,7110400.0,2.7309,2.7582,2.7309,2.7582,7110400.0
2009-02-09 10:40:00,3.03,3.04,3.03,3.04,9244000.0,2.7582,2.7673,2.7582,2.7673,9244000.0
2009-02-09 10:45:00,3.04,3.07,3.03,3.06,12852000.0,2.7673,2.7946,2.7582,2.7855,12852000.0
2009-02-09 10:50:00,3.06,3.06,3.05,3.05,8636800.0,2.7855,2.7855,2.7764,2.7764,8636800.0
2009-02-09 10:55:00,3.05,3.08,3.05,3.07,9780800.0,2.7764,2.8037,2.7764,2.7946,9780800.0
2009-02-09 11:00:00,3.08,3.08,3.06,3.06,5711200.0,2.8037,2.8037,2.7855,2.7855,5711200.0
2009-02-09 11:05:00,3.06,3.06,3.05,3.06,6979200.0,2.7855,2.7855,2.7764,2.7855,6979200.0
2009-02-09 11:10:00,3.06,3.06,3.05,3.06,5063200.0,2.7855,2.7855,2.7764,2.7855,5063200.0
2009-02-09 11:15:00,3.06,3.06,3.04,3.05,7172800.0,2.7855,2.7855,2.7673,2.7764,7172800.0
2009-02-09 11:20:00,3.05,3.05,3.04,3.05,9615200.0,2.7764,2.7764,2.7673,2.7764,9615200.0
2009-02-09 11:25:00,3.05,3.06,3.04,3.05,6808000.0,2.7764,2.7855,2.7673,2.7764,6808000.0
2009-02-09 11:30:00,3.05,3.05,3.03,3.03,4725600.0,2.7764,2.7764,2.7582,2.7582,4725600.0
2009-02-09 11:35:00,3.04,3.05,3.03,3.04,3502400.0,2.7673,2.7764,2.7582,2.7673,3502400.0
2009-02-09 11:40:00,3.04,3.04,3.02,3.03,6283200.0,2.7673,2.7673,2.7491,2.7582,6283200.0
2009-02-09 11:45:00,3.03,3.03,3.02,3.03,4990400.0,2.7582,2.7582,2.7491,2.7582,4990400.0
2009-02-09 11:50:00,3.03,3.03,3.03,3.03,2156000.0,2.7582,2.7582,2.7582,2.7582,2156000.0
2009-02-09 11:55:00,3.03,3.04,3.03,3.04,3263200.0,2.7582,2.7673,2.7582,2.7673,3263200.0
2009-02-09 12:00:00,3.04,3.04,3.03,3.03,3381600.0,2.7673,2.7673,2.7582,2.7582,3381600.0
2009-02-09 12:05:00,3.03,3.04,3.02,3.03,4600000.0,2.7582,2.7673,2.7491,2.7582,4600000.0
2009-02-09 12:10:00,3.03,3.04,3.03,3.03,1678400.0,2.7582,2.7673,2.7582,2.7582,1678400.0
2009-02-09 12:15:00,3.03,3.05,3.03,3.04,3892000.0,2.7582,2.7764,2.7582,2.7673,3892000.0
2009-02-09 12:20:00,3.04,3.05,3.04,3.04,2105600.0,2.7673,2.7764,2.7673,2.7673,2105600.0
2009-02-09 12:25:00,3.04,3.05,3.04,3.05,4855200.0,2.7673,2.7764,2.7673,2.7764,4855200.0
2009-02-09 12:30:00,3.05,3.05,3.05,3.05,3143200.0,2.7764,2.7764,2.7764,2.7764,3143200.0
2009-02-09 12:35:00,3.05,3.05,3.04,3.04,3331200.0,2.7764,2.7764,2.7673,2.7673,3331200.0
2009-02-09 12:40:00,3.04,3.05,3.03,3.03,3817600.0,2.7673,2.7764,2.7582,2.7582,3817600.0
2009-02-09 12:45:00,3.03,3.05,3.03,3.04,2604800.0,2.7582,2.7764,2.7582,2.7673,2604800.0
2009-02-09 12:50:00,3.05,3.06,3.05,3.06,4513600.0,2.7764,2.7855,2.7764,2.7855,4513600.0
2009-02-09 12:55:00,3.06,3.06,3.06,3.06,3500000.0,2.7855,2.7855,2.7855,2.7855,3500000.0
2009-02-09 13:00:00,3.06,3.07,3.06,3.06,3140800.0,2.7855,2.7946,2.7855,2.7855,3140800.0
2009-02-09 13:05:00,3.06,3.06,3.06,3.06,1863200.0,2.7855,2.7855,2.7855,2.7855,1863200.0
2009-02-09 13:10:00,3.06,3.06,3.06,3.06,1227200.0,2.7855,2.7855,2.7855,2.7855,1227200.0
2009-02-09 13:15:00,3.06,3.07,3.05,3.05,2823200.0,2.7855,2.7946,2.7764,2.7764,2823200.0
2009-02-09 13:20:00,3.05,3.05,3.05,3.05,3261600.0,2.7764,2.7764,2.7764,2.7764,3261600.0
2009-02-09 13:25:00,3.05,3.05,3.05,3.05,1664000.0,2.7764,2.7764,2.7764,2.7764,1664000.0
2009-02-09 13:30:00,3.05,3.05,3.02,3.02,6676000.0,2.7764,2.7764,2.7491,2.7491,6676000.0
2009-02-09 13:35:00,3.02,3.03,3.01,3.02,6377600.0,2.7491,2.7582,2.74,2.7491,6377600.0
2009-02-09 13:40:00,3.02,3.03,3.02,3.03,4768800.0,2.7491,2.7582,2.7491,2.7582,4768800.0
2009-02-09 13:45:00,3.03,3.03,3.02,3.03,4706400.0,2.7582,2.7582,2.7491,2.7582,4706400.0
2009-02-09 13:50:00,3.03,3.03,3.02,3.02,3170400.0,2.7582,2.7582,2.7491,2.7491,3170400.0
2009-02-09 13:55:00,3.02,3.04,3.02,3.04,2960000.0,2.7491,2.7673,2.7491,2.7673,2960000.0
2009-02-09 14:00:00,3.04,3.04,3.04,3.04,3892000.0,2.7673,2.7673,2.7673,2.7673,3892000.0
2009-02-09 14:05:00,3.04,3.04,3.03,3.04,2823200.0,2.7673,2.7673,2.7582,2.7673,2823200.0
2009-02-09 14:10:00,3.04,3.04,3.02,3.02,3883200.0,2.7673,2.7673,2.7491,2.7491,3883200.0
2009-02-09 14:15:00,3.02,3.02,3.01,3.02,4009600.0,2.7491,2.7491,2.74,2.7491,4009600.0
2009-02-09 14:20:00,3.02,3.03,3.01,3.02,3740000.0,2.7491,2.7582,2.74,2.7491,3740000.0
2009-02-09 14:25:00,3.02,3.02,3.0,3.0,9650400.0,2.7491,2.7491,2.7309,2.7309,9650400.0
2009-02-09 14:30:00,3.0,3.01,3.0,3.01,5790400.0,2.7309,2.74,2.7309,2.74,5790400.0
2009-02-09 14:35:00,3.01,3.01,3.0,3.01,2721600.0,2.74,2.74,2.7309,2.74,2721600.0
2009-02-09 14:40:00,3.01,3.01,3.0,3.0,4356800.0,2.74,2.74,2.7309,2.7309,4356800.0
2009-02-09 14:45:00,3.0,3.01,2.99,3.0,4342400.0,2.7309,2.74,2.7218,2.7309,4342400.0
2009-02-09 14:50:00,3.01,3.01,3.0,3.01,4295200.0,2.74,2.74,2.7309,2.74,4295200.0
2009-02-09 14:55:00,3.01,3.02,3.01,3.01,3884000.0,2.74,2.7491,2.74,2.74,3884000.0
2009-02-09 15:00:00,3.01,3.02,3.01,3.01,3556000.0,2.74,2.7491,2.74,2.74,3556000.0
2009-02-09 15:05:00,3.01,3.02,3.01,3.01,4667200.0,2.74,2.7491,2.74,2.74,4667200.0
2009-02-09 15:10:00,3.01,3.02,3.0,3.02,6801600.0,2.74,2.7491,2.7309,2.7491,6801600.0
2009-02-09 15:15:00,3.02,3.03,3.02,3.02,7540000.0,2.7491,2.7582,2.7491,2.7491,7540000.0
2009-02-09 15:20:00,3.03,3.04,3.02,3.04,6150400.0,2.7582,2.7673,2.7491,2.7673,6150400.0
2009-02-09 15:25:00,3.04,3.05,3.04,3.05,7348000.0,2.7673,2.7764,2.7673,2.7764,7348000.0
2009-02-09 15:30:00,3.05,3.06,3.05,3.05,7101600.0,2.7764,2.7855,2.7764,2.7764,7101600.0
2009-02-09 15:35:00,3.05,3.06,3.04,3.04,9698400.0,2.7764,2.7855,2.7673,2.7673,9698400.0
2009-02-09 15:40:00,3.04,3.05,3.04,3.04,5449600.0,2.7673,2.7764,2.7673,2.7673,5449600.0
2009-02-09 15:45:00,3.04,3.04,3.03,3.04,7627200.0,2.7673,2.7673,2.7582,2.7673,7627200.0
2009-02-09 15:50:00,3.04,3.04,3.04,3.04,5880000.0,2.7673,2.7673,2.7673,2.7673,5880000.0
2009-02-09 15:55:00,3.04,3.04,3.03,3.04,10524800.0,2.7673,2.7673,2.7582,2.7673,10524800.0
2009-02-10 09:30:00,2.98,2.99,2.97,2.98,13364800.0,2.7127,2.7218,2.7036,2.7127,13364800.0
2009-02-10 09:35:00,2.98,3.0,2.98,3.0,9256000.0,2.7127,2.7309,2.7127,2.7309,9256000.0
2009-02-10 09:40:00,3.0,3.01,2.99,3.0,8813600.0,2.7309,2.74,2.7218,2.7309,8813600.0
2009-02-10 09:45:00,3.0,3.03,3.0,3.02,10459200.0,2.7309,2.7582,2.7309,2.7491,10459200.0
2009-02-10 09:50:00,3.02,3.03,3.02,3.02,9480000.0,2.7491,2.7582,2.7491,2.7491,9480000.0
2009-02-10 09:55:00,3.02,3.02,3.0,3.0,21013600.0,2.7491,2.7491,2.7309,2.7309,21013600.0
2009-02-10 10:00:00,3.0,3.01,2.99,3.0,11001600.0,2.7309,2.74,2.7218,2.7309,11001600.0
2009-02-10 10:05:00,3.0,3.02,3.0,3.01,6172000.0,2.7309,2.7491,2.7309,2.74,6172000.0
2009-02-10 10:10:00,3.01,3.01,2.98,2.99,8410400.0,2.74,2.74,2.7127,2.7218,8410400.0
2009-02-10 10:15:00,2.99,3.0,2.97,2.98,7314400.0,2.7218,2.7309,2.7036,2.7127,7314400.0
2009-02-10 10:20:00,2.98,2.98,2.95,2.96,14490400.0,2.7127,2.7127,2.6854,2.6945,14490400.0
2009-02-10 10:25:00,2.96,2.96,2.94,2.95,16080000.0,2.6945,2.6945,2.6763,2.6854,16080000.0
2009-02-10 10:30:00,2.95,2.97,2.95,2.96,8436800.0,2.6854,2.7036,2.6854,2.6945,8436800.0
2009-02-10 10:35:00,2.96,2.96,2.95,2.96,10265600.0,2.6945,2.6945,2.6854,2.6945,10265600.0
2009-02-10 10:40:00,2.96,2.97,2.95,2.96,9596800.0,2.6945,2.7036,2.6854,2.6945,9596800.0
2009-02-10 10:45:00,2.96,2.97,2.95,2.97,8292000.0,2.6945,2.7036,2.6854,2.7036,8292000.0
2009-02-10 10:50:00,2.97,2.98,2.96,2.97,7101600.0,2.7036,2.7127,2.6945,2.7036,7101600.0
2009-02-10 10:55:00,2.97,2.97,2.96,2.97,9710400.0,2.7036,2.7036,2.6945,2.7036,9710400.0
2009-02-10 11:00:00,2.97,3.01,2.96,2.97,25522400.0,2.7036,2.74,2.6945,2.7036,25522400.0
2009-02-10 11:05:00,2.97,2.98,2.89,2.91,36010400.0,2.7036,2.7127,2.6308,2.649,36010400.0
2009-02-10 11:10:00,2.91,2.91,2.87,2.9,22828000.0,2.649,2.649,2.6126,2.6399,22828000.0
2009-02-10 11:15:00,2.9,2.91,2.89,2.91,17260000.0,2.6399,2.649,2.6308,2.649,17260000.0
2009-02-10 11:20:00,2.91,2.93,2.9,2.91,28015200.0,2.649,2.6672,2.6399,2.649,28015200.0
2009-02-10 11:25:00,2.91,2.91,2.89,2.9,20521600.0,2.649,2.649,2.6308,2.6399,20521600.0
2009-02-10 11:30:00,2.9,2.9,2.82,2.82,33868000.0,2.6399,2.6399,2.567,2.567,33868000.0
2009-02-10 11:35:00,2.82,2.83,2.8,2.81,32773600.0,2.567,2.5761,2.5488,2.5579,32773600.0
2009-02-10 11:40:00,2.81,2.83,2.8,2.83,23390400.0,2.5579,2.5761,2.5488,2.5761,23390400.0
2009-02-10 11:45:00,2.83,2.83,2.8,2.83,24703200.0,2.5761,2.5761,2.5488,2.5761,24703200.0
2009-02-10 11:50:00,2.83,2.83,2.81,2.83,9004000.0,2.5761,2.5761,2.5579,2.5761,9004000.0
2009-02-10 11:55:00,2.83,2.84,2.81,2.83,21116800.0,2.5761,2.5852,2.5579,2.5761,21116800.0
2009-02-10 12:00:00,2.83,2.84,2.82,2.84,12276800.0,2.5761,2.5852,2.567,2.5852,12276800.0
2009-02-10 12:05:00,2.84,2.84,2.82,2.82,10070400.0,2.5852,2.5852,2.567,2.567,10070400.0
2009-02-10 12:10:00,2.82,2.85,2.82,2.84,9032000.0,2.567,2.5943,2.567,2.5852,9032000.0
2009-02-10 12:15:00,2.84,2.85,2.84,2.84,5219200.0,2.5852,2.5943,2.5852,2.5852,5219200.0
2009-02-10 12:20:00,2.84,2.84,2.83,2.84,7752800.0,2.5852,2.5852,2.5761,2.5852,7752800.0
2009-02-10 12:25:00,2.84,2.84,2.82,2.83,8088000.0,2.5852,2.5852,2.567,2.5761,8088000.0
2009-02-10 12:30:00,2.83,2.83,2.81,2.82,9013600.0,2.5761,2.5761,2.5579,2.567,9013600.0
2009-02-10 12:35:00,2.82,2.84,2.82,2.83,12136800.0,2.567,2.5852,2.567,2.5761,12136800.0
2009-02-10 12:40:00,2.83,2.85,2.83,2.84,10268000.0,2.5761,2.5943,2.5761,2.5852,10268000.0
2009-02-10 12:45:00,2.84,2.85,2.83,2.84,4134400.0,2.5852,2.5943,2.5761,2.5852,4134400.0
2009-02-10 12:50:00,2.85,2.85,2.84,2.85,4943200.0,2.5943,2.5943,2.5852,2.5943,4943200.0
2009-02-10 12:55:00,2.85,2.85,2.84,2.84,4126400.0,2.5943,2.5943,2.5852,2.5852,4126400.0
2009-02-10 13:00:00,2.84,2.84,2.82,2.82,7201600.0,2.5852,2.5852,2.567,2.567,7201600.0
2009-02-10 13:05:00,2.83,2.83,2.8,2.81,12113600.0,2.5761,2.5761,2.5488,2.5579,12113600.0
2009-02-10 13:10:00,2.81,2.82,2.8,2.82,9643200.0,2.5579,2.567,2.5488,2.567,9643200.0
2009-02-10 13:15:00,2.82,2.82,2.79,2.79,8284000.0,2.567,2.567,2.5397,2.5397,8284000.0
2009-02-10 13:20:00,2.79,2.79,2.76,2.78,19237600.0,2.5397,2.5397,2.5124,2.5306,19237600.0
2009-02-10 13:25:00,2.78,2.78,2.76,2.78,21124000.0,2.5306,2.5306,2.5124,2.5306,21124000.0
2009-02-10 13:30:00,2.78,2.79,2.77,2.79,17020000.0,2.5306,2.5397,2.5215,2.5397,17020000.0
2009-02-10 13:35:00,2.79,2.8,2.78,2.8,8784800.0,2.5397,2.5488,2.5306,2.5488,8784800.0
2009-02-10 13:40:00,2.8,2.8,2.79,2.8,4895200.0,2.5488,2.5488,2.5397,2.5488,4895200.0
2009-02-10 13:45:00,2.8,2.8,2.78,2.79,6468000.0,2.5488,2.5488,2.5306,2.5397,6468000.0
2009-02-10 13:50:00,2.79,2.8,2.78,2.78,6086400.0,2.5397,2.5488,2.5306,2.5306,6086400.0
2009-02-10 13:55:00,2.78,2.79,2.78,2.78,4584000.0,2.5306,2.5397,2.5306,2.5306,4584000.0
2009-02-10 14:00:00,2.78,2.8,2.78,2.79,7542400.0,2.5306,2.5488,2.5306,2.5397,7542400.0
2009-02-10 14:05:00,2.79,2.8,2.78,2.79,7241600.0,2.5397,2.5488,2.5306,2.5397,7241600.0
2009-02-10 14:10:00,2.79,2.79,2.78,2.78,5981600.0,2.5397,2.5397,2.5306,2.5306,5981600.0
2009-02-10 14:15:00,2.78,2.78,2.77,2.78,8318400.0,2.5306,2.5306,2.5215,2.5306,8318400.0
2009-02-10 14:20:00,2.78,2.78,2.76,2.77,9200800.0,2.5306,2.5306,2.5124,2.5215,9200800.0
2009-02-10 14:25:00,2.77,2.77,2.75,2.75,7497600.0,2.5215,2.5215,2.5033,2.5033,7497600.0
2009-02-10 14:30:00,2.75,2.76,2.74,2.75,20535200.0,2.5033,2.5124,2.4942,2.5033,20535200.0
2009-02-10 14:35:00,2.75,2.76,2.74,2.76,12126400.0,2.5033,2.5124,2.4942,2.5124,12126400.0
2009-02-10 14:40:00,2.76,2.77,2.75,2.76,15856800.0,2.5124,2.5215,2.5033,2.5124,15856800.0
2009-02-10 14:45:00,2.76,2.77,2.76,2.77,10844000.0,2.5124,2.5215,2.5124,2.5215,10844000.0
2009-02-10 14:50:00,2.77,2.77,2.75,2.75,10365600.0,2.5215,2.5215,2.5033,2.5033,10365600.0
2009-02-10 14:55:00,2.75,2.76,2.73,2.74,16288000.0,2.5033,2.5124,2.4851,2.4942,16288000.0
2009-02-10 15:00:00,2.74,2.77,2.74,2.76,12462400.0,2.4942,2.5215,2.4942,2.5124,12462400.0
2009-02-10 15:05:00,2.76,2.77,2.75,2.77,8790400.0,2.5124,2.5215,2.5033,2.5215,8790400.0
2009-02-10 15:10:00,2.77,2.77,2.73,2.74,19548000.0,2.5215,2.5215,2.4851,2.4942,19548000.0
2009-02-10 15:15:00,2.74,2.75,2.73,2.73,16780000.0,2.4942,2.5033,2.4851,2.4851,16780000.0
2009-02-10 15:20:00,2.73,2.74,2.72,2.74,16056800.0,2.4851,2.4942,2.476,2.4942,16056800.0
2009-02-10 15:25:00,2.74,2.75,2.73,2.74,51617600.0,2.4942,2.5033,2.4851,2.4942,51617600.0
2009-02-10 15:30:00,2.74,2.75,2.73,2.74,13324800.0,2.4942,2.5033,2.4851,2.4942,13324800.0
2009-02-10 15:35:00,2.74,2.75,2.72,2.73,19669600.0,2.4942,2.5033,2.476,2.4851,19669600.0
2009-02-10 15:40:00,2.73,2.74,2.71,2.73,23489600.0,2.4851,2.4942,2.4669,2.4851,23489600.0
2009-02-10 15:45:00,2.73,2.77,2.72,2.76,28401600.0,2.4851,2.5215,2.476,2.5124,28401600.0
2009-02-10 15:50:00,2.76,2.78,2.75,2.75,22120800.0,2.5124,2.5306,2.5033,2.5033,22120800.0
2009-02-10 15:55:00,2.75,2.76,2.74,2.75,23102400.0,2.5033,2.5124,2.4942,2.5033,23102400.0
2009-02-11 09:30:00,2.78,2.79,2.77,2.77,12528800.0,2.5306,2.5397,2.5215,2.5215,12528800.0
2009-02-11 09:35:00,2.77,2.8,2.76,2.8,12075200.0,2.5215,2.5488,2.5124,2.5488,12075200.0
2009-02-11 09:40:00,2.8,2.8,2.78,2.78,10258400.0,2.5488,2.5488,2.5306,2.5306,10258400.0
2009-02-11 09:45:00,2.78,2.81,2.78,2.8,8808000.0,2.5306,2.5579,2.5306,2.5488,8808000.0
2009-02-11 09:50:00,2.8,2.81,2.8,2.8,9327200.0,2.5488,2.5579,2.5488,2.5488,9327200.0
2009-02-11 09:55:00,2.81,2.81,2.79,2.8,8690400.0,2.5579,2.5579,2.5397,2.5488,8690400.0
2009-02-11 10:00:00,2.8,2.81,2.78,2.8,7524000.0,2.5488,2.5579,2.5306,2.5488,7524000.0
2009-02-11 10:05:00,2.8,2.8,2.77,2.77,10280800.0,2.5488,2.5488,2.5215,2.5215,10280800.0
2009-02-11 10:10:00,2.77,2.78,2.77,2.77,9075200.0,2.5215,2.5306,2.5215,2.5215,9075200.0
2009-02-11 10:15:00,2.77,2.77,2.76,2.76,9713600.0,2.5215,2.5215,2.5124,2.5124,9713600.0
2009-02-11 10:20:00,2.76,2.78,2.76,2.78,4218400.0,2.5124,2.5306,2.5124,2.5306,4218400.0
2009-02-11 10:25:00,2.78,2.78,2.75,2.75,8652800.0,2.5306,2.5306,2.5033,2.5033,8652800.0
2009-02-11 10:30:00,2.75,2.76,2.74,2.75,14708800.0,2.5033,2.5124,2.4942,2.5033,14708800.0
2009-02-11 10:35:00,2.75,2.76,2.75,2.75,7888800.0,2.5033,2.5124,2.5033,2.5033,7888800.0
2009-02-11 10:40:00,2.75,2.77,2.75,2.77,7020000.0,2.5033,2.5215,2.5033,2.5215,7020000.0
2009-02-11 10:45:00,2.77,2.78,2.76,2.78,6524000.0,2.5215,2.5306,2.5124,2.5306,6524000.0
2009-02-11 10:50:00,2.78,2.79,2.78,2.78,8203200.0,2.5306,2.5397,2.5306,2.5306,8203200.0
2009-02-11 10:55:00,2.78,2.79,2.78,2.79,7082400.0,2.5306,2.5397,2.5306,2.5397,7082400.0
2009-02-11 11:00:00,2.79,2.79,2.78,2.79,5446400.0,2.5397,2.5397,2.5306,2.5397,5446400.0
2009-02-11 11:05:00,2.79,2.79,2.77,2.77,6025600.0,2.5397,2.5397,2.5215,2.5215,6025600.0
2009-02-11 11:10:00,2.77,2.8,2.77,2.8,6319200.0,2.5215,2.5488,2.5215,2.5488,6319200.0
2009-02-11 11:15:00,2.8,2.81,2.8,2.8,8889600.0,2.5488,2.5579,2.5488,2.5488,8889600.0
2009-02-11 11:20:00,2.8,2.8,2.79,2.8,4419200.0,2.5488,2.5488,2.5397,2.5488,4419200.0
2009-02-11 11:25:00,2.8,2.81,2.79,2.8,4875200.0,2.5488,2.5579,2.5397,2.5488,4875200.0
2009-02-11 11:30:00,2.8,2.82,2.8,2.8,9394400.0,2.5488,2.567,2.5488,2.5488,9394400.0
2009-02-11 11:35:00,2.8,2.8,2.79,2.8,4120800.0,2.5488,2.5488,2.5397,2.5488,4120800.0
2009-02-11 11:40:00,2.8,2.8,2.79,2.79,5551200.0,2.5488,2.5488,2.5397,2.5397,5551200.0
2009-02-11 11:45:00,2.79,2.8,2.78,2.78,3404000.0,2.5397,2.5488,2.5306,2.5306,3404000.0
2009-02-11 11:50:00,2.78,2.79,2.78,2.79,5211200.0,2.5306,2.5397,2.5306,2.5397,5211200.0
2009-02-11 11:55:00,2.79,2.79,2.78,2.78,4296800.0,2.5397,2.5397,2.5306,2.5306,4296800.0
2009-02-11 12:00:00,2.79,2.79,2.78,2.79,2720800.0,2.5397,2.5397,2.5306,2.5397,2720800.0
2009-02-11 12:05:00,2.79,2.79,2.78,2.79,3961600.0,2.5397,2.5397,2.5306,2.5397,3961600.0
2009-02-11 12:10:00,2.79,2.79,2.77,2.77,7213600.0,2.5397,2.5397,2.5215,2.5215,7213600.0
2009-02-11 12:15:00,2.78,2.78,2.77,2.77,4744000.0,2.5306,2.5306,2.5215,2.5215,4744000.0
2009-02-11 12:20:00,2.77,2.78,2.77,2.78,3413600.0,2.5215,2.5306,2.5215,2.5306,3413600.0
2009-02-11 12:25:00,2.78,2.78,2.77,2.78,2484000.0,2.5306,2.5306,2.5215,2.5306,2484000.0
2009-02-11 12:30:00,2.78,2.78,2.77,2.77,3971200.0,2.5306,2.5306,2.5215,2.5215,3971200.0
2009-02-11 12:35:00,2.77,2.79,2.77,2.79,6197600.0,2.5215,2.5397,2.5215,2.5397,6197600.0
2009-02-11 12:40:00,2.79,2.8,2.79,2.79,5595200.0,2.5397,2.5488,2.5397,2.5397,5595200.0
2009-02-11 12:45:00,2.79,2.8,2.79,2.79,2906400.0,2.5397,2.5488,2.5397,2.5397,2906400.0
2009-02-11 12:50:00,2.79,2.8,2.79,2.79,2354400.0,2.5397,2.5488,2.5397,2.5397,2354400.0
2009-02-11 12:55:00,2.79,2.79,2.77,2.77,8407200.0,2.5397,2.5397,2.5215,2.5215,8407200.0
2009-02-11 13:00:00,2.77,2.79,2.77,2.78,6903200.0,2.5215,2.5397,2.5215,2.5306,6903200.0
2009-02-11 13:05:00,2.78,2.78,2.76,2.76,7022400.0,2.5306,2.5306,2.5124,2.5124,7022400.0
2009-02-11 13:10:00,2.76,2.77,2.76,2.77,4857600.0,2.5124,2.5215,2.5124,2.5215,4857600.0
2009-02-11 13:15:00,2.77,2.77,2.77,2.77,3771200.0,2.5215,2.5215,2.5215,2.5215,3771200.0
2009-02-11 13:20:00,2.77,2.78,2.76,2.77,5249600.0,2.5215,2.5306,2.5124,2.5215,5249600.0
2009-02-11 13:25:00,2.77,2.77,2.76,2.77,2620800.0,2.5215,2.5215,2.5124,2.5215,2620800.0
2009-02-11 13:30:00,2.77,2.77,2.76,2.76,3587200.0,2.5215,2.5215,2.5124,2.5124,3587200.0
2009-02-11 13:35:00,2.76,2.76,2.75,2.76,3377600.0,2.5124,2.5124,2.5033,2.5124,3377600.0
2009-02-11 13:40:00,2.76,2.76,2.74,2.74,4664800.0,2.5124,2.5124,2.4942,2.4942,4664800.0
2009-02-11 13:45:00,2.74,2.75,2.72,2.72,9461600.0,2.4942,2.5033,2.476,2.476,9461600.0
2009-02-11 13:50:00,2.73,2.73,2.72,2.73,7694400.0,2.4851,2.4851,2.476,2.4851,7694400.0
2009-02-11 13:55:00,2.73,2.74,2.73,2.73,5571200.0,2.4851,2.4942,2.4851,2.4851,5571200.0
2009-02-11 14:00:00,2.73,2.74,2.73,2.74,4975200.0,2.4851,2.4942,2.4851,2.4942,4975200.0
2009-02-11 14:05:00,2.74,2.75,2.73,2.74,4932000.0,2.4942,2.5033,2.4851,2.4942,4932000.0
2009-02-11 14:10:00,2.74,2.75,2.73,2.73,8280000.0,2.4942,2.5033,2.4851,2.4851,8280000.0
2009-02-11 14:15:00,2.73,2.73,2.71,2.72,10212800.0,2.4851,2.4851,2.4669,2.476,10212800.0
2009-02-11 14:20:00,2.72,2.73,2.71,2.73,9139200.0,2.476,2.4851,2.4669,2.4851,9139200.0
2009-02-11 14:25:00,2.73,2.75,2.73,2.74,12708800.0,2.4851,2.5033,2.4851,2.4942,12708800.0
2009-02-11 14:30:00,2.74,2.75,2.74,2.74,5036000.0,2.4942,2.5033,2.4942,2.4942,5036000.0
2009-02-11 14:35:00,2.74,2.76,2.74,2.76,8416800.0,2.4942,2.5124,2.4942,2.5124,8416800.0
2009-02-11 14:40:00,2.76,2.76,2.75,2.76,6043200.0,2.5124,2.5124,2.5033,2.5124,6043200.0
2009-02-11 14:45:00,2.76,2.76,2.75,2.75,7387200.0,2.5124,2.5124,2.5033,2.5033,7387200.0
2009-02-11 14:50:00,2.75,2.79,2.75,2.78,19296800.0,2.5033,2.5397,2.5033,2.5306,19296800.0
2009-02-11 14:55:00,2.78,2.81,2.78,2.8,18293600.0,2.5306,2.5579,2.5306,2.5488,18293600.0
2009-02-11 15:00:00,2.8,2.8,2.78,2.78,11869600.0,2.5488,2.5488,2.5306,2.5306,11869600.0
2009-02-11 15:05:00,2.78,2.8,2.78,2.79,12104000.0,2.5306,2.5488,2.5306,2.5397,12104000.0
2009-02-11 15:10:00,2.79,2.8,2.78,2.8,7213600.0,2.5397,2.5488,2.5306,2.5488,7213600.0
2009-02-11 15:15:00,2.8,2.81,2.79,2.8,11816000.0,2.5488,2.5579,2.5397,2.5488,11816000.0
2009-02-11 15:20:00,2.8,2.8,2.78,2.79,9256800.0,2.5488,2.5488,2.5306,2.5397,9256800.0
2009-02-11 15:25:00,2.79,2.79,2.78,2.79,5348800.0,2.5397,2.5397,2.5306,2.5397,5348800.0
2009-02-11 15:30:00,2.79,2.8,2.76,2.76,11952000.0,2.5397,2.5488,2.5124,2.5124,11952000.0
2009-02-11 15:35:00,2.76,2.77,2.76,2.77,6228000.0,2.5124,2.5215,2.5124,2.5215,6228000.0
2009-02-11 15:40:00,2.77,2.77,2.75,2.76,7321600.0,2.5215,2.5215,2.5033,2.5124,7321600.0
2009-02-11 15:45:00,2.76,2.77,2.76,2.76,6985600.0,2.5124,2.5215,2.5124,2.5124,6985600.0
2009-02-11 15:50:00,2.76,2.78,2.76,2.78,7574400.0,2.5124,2.5306,2.5124,2.5306,7574400.0
2009-02-11 15:55:00,2.78,2.79,2.77,2.79,10199200.0,2.5306,2.5397,2.5215,2.5397,10199200.0
2009-02-12 09:30:00,2.69,2.7,2.66,2.67,25068000.0,2.4487,2.4578,2.4214,2.4305,25068000.0
2009-02-12 09:35:00,2.67,2.68,2.67,2.68,13428800.0,2.4305,2.4396,2.4305,2.4396,13428800.0
2009-02-12 09:40:00,2.68,2.69,2.67,2.68,11915200.0,2.4396,2.4487,2.4305,2.4396,11915200.0
2009-02-12 09:45:00,2.68,2.69,2.68,2.69,11998400.0,2.4396,2.4487,2.4396,2.4487,11998400.0
2009-02-12 09:50:00,2.69,2.69,2.66,2.67,17532800.0,2.4487,2.4487,2.4214,2.4305,17532800.0
2009-02-12 09:55:00,2.67,2.67,2.65,2.66,13897600.0,2.4305,2.4305,2.4123,2.4214,13897600.0
2009-02-12 10:00:00,2.66,2.66,2.64,2.65,19041600.0,2.4214,2.4214,2.4032,2.4123,19041600.0
2009-02-12 10:05:00,2.65,2.67,2.65,2.67,11350400.0,2.4123,2.4305,2.4123,2.4305,11350400.0
2009-02-12 10:10:00,2.67,2.68,2.66,2.67,10012000.0,2.4305,2.4396,2.4214,2.4305,10012000.0
2009-02-12 10:15:00,2.67,2.67,2.65,2.66,10608000.0,2.4305,2.4305,2.4123,2.4214,10608000.0
2009-02-12 10:20:00,2.66,2.68,2.65,2.67,11177600.0,2.4214,2.4396,2.4123,2.4305,11177600.0
2009-02-12 10:25:00,2.67,2.68,2.66,2.68,10634400.0,2.4305,2.4396,2.4214,2.4396,10634400.0
2009-02-12 10:30:00,2.68,2.68,2.66,2.67,9123200.0,2.4396,2.4396,2.4214,2.4305,9123200.0
2009-02-12 10:35:00,2.67,2.68,2.67,2.67,9305600.0,2.4305,2.4396,2.4305,2.4305,9305600.0
2009-02-12 10:40:00,2.67,2.68,2.66,2.68,6407200.0,2.4305,2.4396,2.4214,2.4396,6407200.0
2009-02-12 10:45:00,2.68,2.71,2.68,2.7,13472800.0,2.4396,2.4669,2.4396,2.4578,13472800.0
2009-02-12 10:50:00,2.7,2.71,2.69,2.7,9508800.0,2.4578,2.4669,2.4487,2.4578,9508800.0
2009-02-12 10:55:00,2.7,2.7,2.69,2.69,6297600.0,2.4578,2.4578,2.4487,2.4487,6297600.0
2009-02-12 11:00:00,2.69,2.7,2.68,2.69,9283200.0,2.4487,2.4578,2.4396,2.4487,9283200.0
2009-02-12 11:05:00,2.69,2.71,2.69,2.7,10492800.0,2.4487,2.4669,2.4487,2.4578,10492800.0
2009-02-12 11:10:00,2.7,2.7,2.69,2.69,5675200.0,2.4578,2.4578,2.4487,2.4487,5675200.0
2009-02-12 11:15:00,2.69,2.69,2.67,2.67,9071200.0,2.4487,2.4487,2.4305,2.4305,9071200.0
2009-02-12 11:20:00,2.67,2.68,2.66,2.68,6088800.0,2.4305,2.4396,2.4214,2.4396,6088800.0
2009-02-12 11:25:00,2.67,2.69,2.67,2.69,5597600.0,2.4305,2.4487,2.4305,2.4487,5597600.0
2009-02-12 11:30:00,2.68,2.7,2.68,2.7,5599200.0,2.4396,2.4578,2.4396,2.4578,5599200.0
2009-02-12 11:35:00,2.7,2.7,2.69,2.69,4211200.0,2.4578,2.4578,2.4487,2.4487,4211200.0
2009-02-12 11:40:00,2.69,2.72,2.69,2.72,12304000.0,2.4487,2.476,2.4487,2.476,12304000.0
2009-02-12 11:45:00,2.72,2.72,2.71,2.72,7918400.0,2.476,2.476,2.4669,2.476,7918400.0
2009-02-12 11:50:00,2.72,2.73,2.72,2.72,5854400.0,2.476,2.4851,2.476,2.476,5854400.0
2009-02-12 11:55:00,2.72,2.72,2.7,2.7,6132800.0,2.476,2.476,2.4578,2.4578,6132800.0
2009-02-12 12:00:00,2.7,2.72,2.7,2.72,6929600.0,2.4578,2.476,2.4578,2.476,6929600.0
2009-02-12 12:05:00,2.72,2.72,2.71,2.71,6217600.0,2.476,2.476,2.4669,2.4669,6217600.0
2009-02-12 12:10:00,2.71,2.71,2.71,2.71,4632000.0,2.4669,2.4669,2.4669,2.4669,4632000.0
2009-02-12 12:15:00,2.71,2.72,2.71,2.72,3346400.0,2.4669,2.476,2.4669,2.476,3346400.0
2009-02-12 12:20:00,2.72,2.73,2.72,2.72,3928800.0,2.476,2.4851,2.476,2.476,3928800.0
2009-02-12 12:25:00,2.72,2.74,2.72,2.74,8366400.0,2.476,2.4942,2.476,2.4942,8366400.0
2009-02-12 12:30:00,2.74,2.74,2.73,2.73,3994400.0,2.4942,2.4942,2.4851,2.4851,3994400.0
2009-02-12 12:35:00,2.73,2.74,2.73,2.73,3332800.0,2.4851,2.4942,2.4851,2.4851,3332800.0
2009-02-12 12:40:00,2.73,2.73,2.73,2.73,3850400.0,2.4851,2.4851,2.4851,2.4851,3850400.0
2009-02-12 12:45:00,2.73,2.73,2.72,2.72,5581600.0,2.4851,2.4851,2.476,2.476,5581600.0
2009-02-12 12:50:00,2.72,2.72,2.71,2.72,3372000.0,2.476,2.476,2.4669,2.476,3372000.0
2009-02-12 12:55:00,2.72,2.73,2.71,2.72,4322400.0,2.476,2.4851,2.4669,2.476,4322400.0
2009-02-12 13:00:00,2.72,2.72,2.7,2.71,7354400.0,2.476,2.476,2.4578,2.4669,7354400.0
2009-02-12 13:05:00,2.71,2.71,2.7,2.71,6512000.0,2.4669,2.4669,2.4578,2.4669,6512000.0
2009-02-12 13:10:00,2.71,2.72,2.7,2.7,4810400.0,2.4669,2.476,2.4578,2.4578,4810400.0
2009-02-12 13:15:00,2.7,2.7,2.69,2.69,9230400.0,2.4578,2.4578,2.4487,2.4487,9230400.0
2009-02-12 13:20:00,2.69,2.69,2.68,2.68,7115200.0,2.4487,2.4487,2.4396,2.4396,7115200.0
2009-02-12 13:25:00,2.68,2.7,2.68,2.69,8679200.0,2.4396,2.4578,2.4396,2.4487,8679200.0
2009-02-12 13:30:00,2.69,2.7,2.69,2.69,8833600.0,2.4487,2.4578,2.4487,2.4487,8833600.0
2009-02-12 13:35:00,2.69,2.69,2.67,2.67,9537600.0,2.4487,2.4487,2.4305,2.4305,9537600.0
2009-02-12 13:40:00,2.67,2.68,2.67,2.67,3350400.0,2.4305,2.4396,2.4305,2.4305,3350400.0
2009-02-12 13:45:00,2.67,2.68,2.67,2.68,8160000.0,2.4305,2.4396,2.4305,2.4396,8160000.0
2009-02-12 13:50:00,2.68,2.69,2.68,2.69,6230400.0,2.4396,2.4487,2.4396,2.4487,6230400.0
2009-02-12 13:55:00,2.69,2.7,2.68,2.69,4778400.0,2.4487,2.4578,2.4396,2.4487,4778400.0
2009-02-12 14:00:00,2.69,2.69,2.67,2.68,5009600.0,2.4487,2.4487,2.4305,2.4396,5009600.0
2009-02-12 14:05:00,2.67,2.69,2.67,2.68,5684800.0,2.4305,2.4487,2.4305,2.4396,5684800.0
2009-02-12 14:10:00,2.68,2.69,2.68,2.68,4298400.0,2.4396,2.4487,2.4396,2.4396,4298400.0
2009-02-12 14:15:00,2.68,2.71,2.68,2.69,8030400.0,2.4396,2.4669,2.4396,2.4487,8030400.0
2009-02-12 14:20:00,2.69,2.69,2.68,2.68,4612000.0,2.4487,2.4487,2.4396,2.4396,4612000.0
2009-02-12 14:25:00,2.68,2.68,2.67,2.67,7508800.0,2.4396,2.4396,2.4305,2.4305,7508800.0
2009-02-12 14:30:00,2.68,2.68,2.66,2.67,8508000.0,2.4396,2.4396,2.4214,2.4305,8508000.0
2009-02-12 14:35:00,2.67,2.67,2.65,2.66,13783200.0,2.4305,2.4305,2.4123,2.4214,13783200.0
2009-02-12 14:40:00,2.66,2.66,2.65,2.65,12848800.0,2.4214,2.4214,2.4123,2.4123,12848800.0
2009-02-12 14:45:00,2.65,2.65,2.63,2.65,15816800.0,2.4123,2.4123,2.3941,2.4123,15816800.0
2009-02-12 14:50:00,2.65,2.65,2.63,2.63,11284800.0,2.4123,2.4123,2.3941,2.3941,11284800.0
2009-02-12 14:55:00,2.63,2.64,2.63,2.64,7409600.0,2.3941,2.4032,2.3941,2.4032,7409600.0
2009-02-12 15:00:00,2.64,2.64,2.63,2.63,14412000.0,2.4032,2.4032,2.3941,2.3941,14412000.0
2009-02-12 15:05:00,2.63,2.65,2.62,2.65,20459200.0,2.3941,2.4123,2.385,2.4123,20459200.0
2009-02-12 15:10:00,2.65,2.67,2.65,2.66,27160000.0,2.4123,2.4305,2.4123,2.4214,27160000.0
2009-02-12 15:15:00,2.66,2.68,2.66,2.68,13484800.0,2.4214,2.4396,2.4214,2.4396,13484800.0
2009-02-12 15:20:00,2.68,2.71,2.66,2.69,15800000.0,2.4396,2.4669,2.4214,2.4487,15800000.0
2009-02-12 15:25:00,2.69,2.73,2.69,2.73,28484000.0,2.4487,2.4851,2.4487,2.4851,28484000.0
2009-02-12 15:30:00,2.73,2.74,2.71,2.72,17703200.0,2.4851,2.4942,2.4669,2.476,17703200.0
2009-02-12 15:35:00,2.72,2.74,2.71,2.72,22904800.0,2.476,2.4942,2.4669,2.476,22904800.0
2009-02-12 15:40:00,2.72,2.78,2.72,2.77,27048800.0,2.476,2.5306,2.476,2.5215,27048800.0
2009-02-12 15:45:00,2.78,2.78,2.74,2.76,21007200.0,2.5306,2.5306,2.4942,2.5124,21007200.0
2009-02-12 15:50:00,2.76,2.79,2.75,2.79,22276000.0,2.5124,2.5397,2.5033,2.5397,22276000.0
2009-02-12 15:55:00,2.79,2.8,2.78,2.79,20078400.0,2.5397,2.5488,2.5306,2.5397,20078400.0
2009-02-13 09:30:00,2.78,2.8,2.78,2.79,14384800.0,2.5306,2.5488,2.5306,2.5397,14384800.0
2009-02-13 09:35:00,2.79,2.79,2.76,2.76,18202400.0,2.5397,2.5397,2.5124,2.5124,18202400.0
2009-02-13 09:40:00,2.76,2.77,2.76,2.76,7045600.0,2.5124,2.5215,2.5124,2.5124,7045600.0
2009-02-13 09:45:00,2.76,2.77,2.75,2.77,10479200.0,2.5124,2.5215,2.5033,2.5215,10479200.0
2009-02-13 09:50:00,2.77,2.77,2.75,2.76,6178400.0,2.5215,2.5215,2.5033,2.5124,6178400.0
2009-02-13 09:55:00,2.75,2.79,2.75,2.78,10768000.0,2.5033,2.5397,2.5033,2.5306,10768000.0
2009-02-13 10:00:00,2.78,2.79,2.77,2.79,8568800.0,2.5306,2.5397,2.5215,2.5397,8568800.0
2009-02-13 10:05:00,2.79,2.8,2.78,2.78,5684000.0,2.5397,2.5488,2.5306,2.5306,5684000.0
2009-02-13 10:10:00,2.78,2.79,2.78,2.79,8072000.0,2.5306,2.5397,2.5306,2.5397,8072000.0
2009-02-13 10:15:00,2.79,2.79,2.77,2.77,7216800.0,2.5397,2.5397,2.5215,2.5215,7216800.0
2009-02-13 10:20:00,2.77,2.8,2.77,2.8,10985600.0,2.5215,2.5488,2.5215,2.5488,10985600.0
2009-02-13 10:25:00,2.8,2.81,2.79,2.81,6643200.0,2.5488,2.5579,2.5397,2.5579,6643200.0
2009-02-13 10:30:00,2.8,2.82,2.8,2.82,13718400.0,2.5488,2.567,2.5488,2.567,13718400.0
2009-02-13 10:35:00,2.82,2.83,2.82,2.82,10334400.0,2.567,2.5761,2.567,2.567,10334400.0
2009-02-13 10:40:00,2.82,2.83,2.82,2.82,7130400.0,2.567,2.5761,2.567,2.567,7130400.0
2009-02-13 10:45:00,2.82,2.82,2.8,2.81,7821600.0,2.567,2.567,2.5488,2.5579,7821600.0
2009-02-13 10:50:00,2.81,2.81,2.8,2.81,4636800.0,2.5579,2.5579,2.5488,2.5579,4636800.0
2009-02-13 10:55:00,2.81,2.82,2.81,2.81,8178400.0,2.5579,2.567,2.5579,2.5579,8178400.0
2009-02-13 11:00:00,2.81,2.81,2.79,2.8,5742400.0,2.5579,2.5579,2.5397,2.5488,5742400.0
2009-02-13 11:05:00,2.8,2.8,2.8,2.8,4484800.0,2.5488,2.5488,2.5488,2.5488,4484800.0
2009-02-13 11:10:00,2.8,2.81,2.78,2.79,4662400.0,2.5488,2.5579,2.5306,2.5397,4662400.0
2009-02-13 11:15:00,2.78,2.79,2.78,2.79,4106400.0,2.5306,2.5397,2.5306,2.5397,4106400.0
2009-02-13 11:20:00,2.79,2.79,2.77,2.77,7913600.0,2.5397,2.5397,2.5215,2.5215,7913600.0
2009-02-13 11:25:00,2.77,2.78,2.77,2.78,6556000.0,2.5215,2.5306,2.5215,2.5306,6556000.0
2009-02-13 11:30:00,2.78,2.79,2.77,2.79,2960000.0,2.5306,2.5397,2.5215,2.5397,2960000.0
2009-02-13 11:35:00,2.79,2.79,2.78,2.79,6464800.0,2.5397,2.5397,2.5306,2.5397,6464800.0
2009-02-13 11:40:00,2.78,2.79,2.76,2.77,5250400.0,2.5306,2.5397,2.5124,2.5215,5250400.0
2009-02-13 11:45:00,2.77,2.77,2.75,2.76,8548800.0,2.5215,2.5215,2.5033,2.5124,8548800.0
2009-02-13 11:50:00,2.76,2.76,2.75,2.76,5097600.0,2.5124,2.5124,2.5033,2.5124,5097600.0
2009-02-13 11:55:00,2.76,2.77,2.75,2.75,5001600.0,2.5124,2.5215,2.5033,2.5033,5001600.0
2009-02-13 12:00:00,2.75,2.77,2.75,2.76,4391200.0,2.5033,2.5215,2.5033,2.5124,4391200.0
2009-02-13 12:05:00,2.76,2.76,2.75,2.76,3929600.0,2.5124,2.5124,2.5033,2.5124,3929600.0
2009-02-13 12:10:00,2.76,2.77,2.75,2.77,4938400.0,2.5124,2.5215,2.5033,2.5215,4938400.0
2009-02-13 12:15:00,2.77,2.77,2.75,2.75,14188800.0,2.5215,2.5215,2.5033,2.5033,14188800.0
2009-02-13 12:20:00,2.75,2.77,2.75,2.77,7343200.0,2.5033,2.5215,2.5033,2.5215,7343200.0
2009-02-13 12:25:00,2.77,2.77,2.76,2.77,5548800.0,2.5215,2.5215,2.5124,2.5215,5548800.0
2009-02-13 12:30:00,2.77,2.77,2.76,2.76,4795200.0,2.5215,2.5215,2.5124,2.5124,4795200.0
2009-02-13 12:35:00,2.76,2.77,2.76,2.76,5104000.0,2.5124,2.5215,2.5124,2.5124,5104000.0
2009-02-13 12:40:00,2.76,2.76,2.75,2.75,4799200.0,2.5124,2.5124,2.5033,2.5033,4799200.0
2009-02-13 12:45:00,2.75,2.76,2.75,2.75,3050400.0,2.5033,2.5124,2.5033,2.5033,3050400.0
2009-02-13 12:50:00,2.75,2.75,2.73,2.73,7244000.0,2.5033,2.5033,2.4851,2.4851,7244000.0
2009-02-13 12:55:00,2.73,2.75,2.73,2.74,3951200.0,2.4851,2.5033,2.4851,2.4942,3951200.0
2009-02-13 13:00:00,2.74,2.75,2.74,2.74,4839200.0,2.4942,2.5033,2.4942,2.4942,4839200.0
2009-02-13 13:05:00,2.74,2.76,2.74,2.75,4779200.0,2.4942,2.5124,2.4942,2.5033,4779200.0
2009-02-13 13:10:00,2.75,2.76,2.74,2.74,4424800.0,2.5033,2.5124,2.4942,2.4942,4424800.0
2009-02-13 13:15:00,2.74,2.76,2.74,2.76,7938400.0,2.4942,2.5124,2.4942,2.5124,7938400.0
2009-02-13 13:20:00,2.76,2.77,2.76,2.76,3686400.0,2.5124,2.5215,2.5124,2.5124,3686400.0
2009-02-13 13:25:00,2.76,2.77,2.76,2.77,3597600.0,2.5124,2.5215,2.5124,2.5215,3597600.0
2009-02-13 13:30:00,2.77,2.77,2.77,2.77,3028800.0,2.5215,2.5215,2.5215,2.5215,3028800.0
2009-02-13 13:35:00,2.77,2.77,2.76,2.77,3358400.0,2.5215,2.5215,2.5124,2.5215,3358400.0
2009-02-13 13:40:00,2.77,2.78,2.76,2.78,5480800.0,2.5215,2.5306,2.5124,2.5306,5480800.0
2009-02-13 13:45:00,2.78,2.8,2.78,2.8,14054400.0,2.5306,2.5488,2.5306,2.5488,14054400.0
2009-02-13 13:50:00,2.8,2.81,2.8,2.8,10516800.0,2.5488,2.5579,2.5488,2.5488,10516800.0
2009-02-13 13:55:00,2.8,2.81,2.79,2.8,7220800.0,2.5488,2.5579,2.5397,2.5488,7220800.0
2009-02-13 14:00:00,2.8,2.81,2.8,2.8,10500000.0,2.5488,2.5579,2.5488,2.5488,10500000.0
2009-02-13 14:05:00,2.8,2.8,2.78,2.79,9880800.0,2.5488,2.5488,2.5306,2.5397,9880800.0
2009-02-13 14:10:00,2.79,2.8,2.78,2.8,4960000.0,2.5397,2.5488,2.5306,2.5488,4960000.0
2009-02-13 14:15:00,2.8,2.8,2.78,2.8,5914400.0,2.5488,2.5488,2.5306,2.5488,5914400.0
2009-02-13 14:20:00,2.8,2.8,2.78,2.79,6990400.0,2.5488,2.5488,2.5306,2.5397,6990400.0
2009-02-13 14:25:00,2.79,2.8,2.78,2.79,6314400.0,2.5397,2.5488,2.5306,2.5397,6314400.0
2009-02-13 14:30:00,2.79,2.79,2.77,2.78,7468800.0,2.5397,2.5397,2.5215,2.5306,7468800.0
2009-02-13 14:35:00,2.78,2.79,2.78,2.78,6645600.0,2.5306,2.5397,2.5306,2.5306,6645600.0
2009-02-13 14:40:00,2.78,2.79,2.78,2.79,6471200.0,2.5306,2.5397,2.5306,2.5397,6471200.0
2009-02-13 14:45:00,2.79,2.79,2.77,2.78,10808000.0,2.5397,2.5397,2.5215,2.5306,10808000.0
2009-02-13 14:50:00,2.78,2.8,2.77,2.79,12067200.0,2.5306,2.5488,2.5215,2.5397,12067200.0
2009-02-13 14:55:00,2.79,2.8,2.78,2.78,5079200.0,2.5397,2.5488,2.5306,2.5306,5079200.0
2009-02-13 15:00:00,2.78,2.79,2.78,2.79,6769600.0,2.5306,2.5397,2.5306,2.5397,6769600.0
2009-02-13 15:05:00,2.79,2.79,2.76,2.77,10281600.0,2.5397,2.5397,2.5124,2.5215,10281600.0
2009-02-13 15:10:00,2.77,2.77,2.75,2.75,8009600.0,2.5215,2.5215,2.5033,2.5033,8009600.0
2009-02-13 15:15:00,2.75,2.76,2.75,2.75,8080800.0,2.5033,2.5124,2.5033,2.5033,8080800.0
2009-02-13 15:20:00,2.75,2.76,2.75,2.76,8474400.0,2.5033,2.5124,2.5033,2.5124,8474400.0
2009-02-13 15:25:00,2.76,2.78,2.76,2.77,6110400.0,2.5124,2.5306,2.5124,2.5215,6110400.0
2009-02-13 15:30:00,2.77,2.79,2.77,2.78,8793600.0,2.5215,2.5397,2.5215,2.5306,8793600.0
2009-02-13 15:35:00,2.78,2.78,2.77,2.77,11872000.0,2.5306,2.5306,2.5215,2.5215,11872000.0
2009-02-13 15:40:00,2.77,2.79,2.77,2.79,10093600.0,2.5215,2.5397,2.5215,2.5397,10093600.0
2009-02-13 15:45:00,2.79,2.79,2.76,2.78,12049600.0,2.5397,2.5397,2.5124,2.5306,12049600.0
2009-02-13 15:50:00,2.78,2.78,2.77,2.78,8400800.0,2.5306,2.5306,2.5215,2.5306,8400800.0
2009-02-13 15:55:00,2.78,2.78,2.73,2.73,16643200.0,2.5306,2.5306,2.4851,2.4851,16643200.0
2009-02-17 09:30:00,2.56,2.58,2.55,2.57,29580800.0,2.3304,2.3486,2.3213,2.3395,29580800.0
2009-02-17 09:35:00,2.57,2.59,2.55,2.55,22758400.0,2.3395,2.3577,2.3213,2.3213,22758400.0
2009-02-17 09:40:00,2.55,2.57,2.55,2.56,16617600.0,2.3213,2.3395,2.3213,2.3304,16617600.0
2009-02-17 09:45:00,2.56,2.57,2.52,2.52,21679200.0,2.3304,2.3395,2.294,2.294,21679200.0
2009-02-17 09:50:00,2.52,2.53,2.49,2.52,29124800.0,2.294,2.3031,2.2666,2.294,29124800.0
2009-02-17 09:55:00,2.52,2.53,2.51,2.53,17841600.0,2.294,2.3031,2.2848,2.3031,17841600.0
2009-02-17 10:00:00,2.53,2.54,2.52,2.53,19330400.0,2.3031,2.3122,2.294,2.3031,19330400.0
2009-02-17 10:05:00,2.53,2.55,2.53,2.54,10446400.0,2.3031,2.3213,2.3031,2.3122,10446400.0
2009-02-17 10:10:00,2.54,2.55,2.53,2.55,12873600.0,2.3122,2.3213,2.3031,2.3213,12873600.0
2009-02-17 10:15:00,2.55,2.55,2.52,2.52,10330400.0,2.3213,2.3213,2.294,2.294,10330400.0
2009-02-17 10:20:00,2.52,2.54,2.52,2.53,10233600.0,2.294,2.3122,2.294,2.3031,10233600.0
2009-02-17 10:25:00,2.53,2.53,2.52,2.53,7915200.0,2.3031,2.3031,2.294,2.3031,7915200.0
2009-02-17 10:30:00,2.53,2.55,2.53,2.54,12412000.0,2.3031,2.3213,2.3031,2.3122,12412000.0
2009-02-17 10:35:00,2.54,2.55,2.53,2.53,9557600.0,2.3122,2.3213,2.3031,2.3031,9557600.0
2009-02-17 10:40:00,2.53,2.54,2.53,2.54,10089600.0,2.3031,2.3122,2.3031,2.3122,10089600.0
2009-02-17 10:45:00,2.54,2.55,2.54,2.54,9483200.0,2.3122,2.3213,2.3122,2.3122,9483200.0
2009-02-17 10:50:00,2.54,2.56,2.54,2.56,12041600.0,2.3122,2.3304,2.3122,2.3304,12041600.0
2009-02-17 10:55:00,2.56,2.56,2.55,2.55,7614400.0,2.3304,2.3304,2.3213,2.3213,7614400.0
2009-02-17 11:00:00,2.55,2.55,2.54,2.55,8121600.0,2.3213,2.3213,2.3122,2.3213,8121600.0
2009-02-17 11:05:00,2.55,2.55,2.53,2.54,8180000.0,2.3213,2.3213,2.3031,2.3122,8180000.0
2009-02-17 11:10:00,2.53,2.55,2.53,2.54,5497600.0,2.3031,2.3213,2.3031,2.3122,5497600.0
2009-02-17 11:15:00,2.54,2.55,2.54,2.54,5140800.0,2.3122,2.3213,2.3122,2.3122,5140800.0
2009-02-17 11:20:00,2.55,2.55,2.54,2.55,4536000.0,2.3213,2.3213,2.3122,2.3213,4536000.0
2009-02-17 11:25:00,2.55,2.55,2.54,2.54,3540800.0,2.3213,2.3213,2.3122,2.3122,3540800.0
2009-02-17 11:30:00,2.54,2.54,2.53,2.53,5136800.0,2.3122,2.3122,2.3031,2.3031,5136800.0
2009-02-17 11:35:00,2.53,2.53,2.52,2.53,5717600.0,2.3031,2.3031,2.294,2.3031,5717600.0
2009-02-17 11:40:00,2.53,2.54,2.52,2.54,4041600.0,2.3031,2.3122,2.294,2.3122,4041600.0
2009-02-17 11:45:00,2.54,2.54,2.53,2.53,4447200.0,2.3122,2.3122,2.3031,2.3031,4447200.0
2009-02-17 11:50:00,2.53,2.53,2.51,2.52,7685600.0,2.3031,2.3031,2.2848,2.294,7685600.0
2009-02-17 11:55:00,2.52,2.53,2.51,2.52,7335200.0,2.294,2.3031,2.2848,2.294,7335200.0
2009-02-17 12:00:00,2.52,2.53,2.52,2.53,7787200.0,2.294,2.3031,2.294,2.3031,7787200.0
2009-02-17 12:05:00,2.53,2.53,2.52,2.52,3162400.0,2.3031,2.3031,2.294,2.294,3162400.0
2009-02-17 12:10:00,2.52,2.52,2.51,2.52,4252000.0,2.294,2.294,2.2848,2.294,4252000.0
2009-02-17 12:15:00,2.52,2.53,2.52,2.52,6052000.0,2.294,2.3031,2.294,2.294,6052000.0
2009-02-17 12:20:00,2.52,2.52,2.51,2.51,8244800.0,2.294,2.294,2.2848,2.2848,8244800.0
2009-02-17 12:25:00,2.51,2.52,2.5,2.52,4500800.0,2.2848,2.294,2.2757,2.294,4500800.0
2009-02-17 12:30:00,2.52,2.53,2.52,2.52,5231200.0,2.294,2.3031,2.294,2.294,5231200.0
2009-02-17 12:35:00,2.52,2.53,2.52,2.53,4787200.0,2.294,2.3031,2.294,2.3031,4787200.0
2009-02-17 12:40:00,2.53,2.54,2.53,2.53,3416000.0,2.3031,2.3122,2.3031,2.3031,3416000.0
2009-02-17 12:45:00,2.53,2.54,2.52,2.52,5195200.0,2.3031,2.3122,2.294,2.294,5195200.0
2009-02-17 12:50:00,2.52,2.53,2.52,2.53,3720800.0,2.294,2.3031,2.294,2.3031,3720800.0
2009-02-17 12:55:00,2.53,2.53,2.53,2.53,5060800.0,2.3031,2.3031,2.3031,2.3031,5060800.0
2009-02-17 13:00:00,2.53,2.54,2.52,2.52,7199200.0,2.3031,2.3122,2.294,2.294,7199200.0
2009-02-17 13:05:00,2.52,2.52,2.51,2.51,4487200.0,2.294,2.294,2.2848,2.2848,4487200.0
2009-02-17 13:10:00,2.51,2.52,2.51,2.52,7028800.0,2.2848,2.294,2.2848,2.294,7028800.0
2009-02-17 13:15:00,2.52,2.52,2.51,2.51,4617600.0,2.294,2.294,2.2848,2.2848,4617600.0
2009-02-17 13:20:00,2.51,2.51,2.5,2.51,10096800.0,2.2848,2.2848,2.2757,2.2848,10096800.0
2009-02-17 13:25:00,2.51,2.51,2.5,2.51,6949600.0,2.2848,2.2848,2.2757,2.2848,6949600.0
2009-02-17 13:30:00,2.51,2.52,2.5,2.52,5178400.0,2.2848,2.294,2.2757,2.294,5178400.0
2009-02-17 13:35:00,2.52,2.53,2.51,2.52,5285600.0,2.294,2.3031,2.2848,2.294,5285600.0
2009-02-17 13:40:00,2.52,2.54,2.52,2.54,11229600.0,2.294,2.3122,2.294,2.3122,11229600.0
2009-02-17 13:45:00,2.54,2.55,2.53,2.54,8937600.0,2.3122,2.3213,2.3031,2.3122,8937600.0
2009-02-17 13:50:00,2.54,2.54,2.52,2.52,5819200.0,2.3122,2.3122,2.294,2.294,5819200.0
2009-02-17 13:55:00,2.52,2.53,2.52,2.53,4991200.0,2.294,2.3031,2.294,2.3031,4991200.0
2009-02-17 14:00:00,2.53,2.53,2.52,2.53,3860800.0,2.3031,2.3031,2.294,2.3031,3860800.0
2009-02-17 14:05:00,2.53,2.55,2.53,2.54,6470400.0,2.3031,2.3213,2.3031,2.3122,6470400.0
2009-02-17 14:10:00,2.54,2.54,2.53,2.54,7507200.0,2.3122,2.3122,2.3031,2.3122,7507200.0
2009-02-17 14:15:00,2.54,2.55,2.54,2.54,5422400.0,2.3122,2.3213,2.3122,2.3122,5422400.0
2009-02-17 14:20:00,2.54,2.55,2.53,2.53,6468800.0,2.3122,2.3213,2.3031,2.3031,6468800.0
2009-02-17 14:25:00,2.53,2.54,2.52,2.52,5179200.0,2.3031,2.3122,2.294,2.294,5179200.0
2009-02-17 14:30:00,2.52,2.54,2.52,2.54,8484000.0,2.294,2.3122,2.294,2.3122,8484000.0
2009-02-17 14:35:00,2.54,2.56,2.54,2.55,11713600.0,2.3122,2.3304,2.3122,2.3213,11713600.0
2009-02-17 14:40:00,2.55,2.55,2.54,2.55,6513600.0,2.3213,2.3213,2.3122,2.3213,6513600.0
2009-02-17 14:45:00,2.55,2.55,2.53,2.53,5892000.0,2.3213,2.3213,2.3031,2.3031,5892000.0
2009-02-17 14:50:00,2.53,2.54,2.52,2.52,9114400.0,2.3031,2.3122,2.294,2.294,9114400.0
2009-02-17 14:55:00,2.52,2.53,2.52,2.53,7021600.0,2.294,2.3031,2.294,2.3031,7021600.0
2009-02-17 15:00:00,2.53,2.53,2.51,2.52,7809600.0,2.3031,2.3031,2.2848,2.294,7809600.0
2009-02-17 15:05:00,2.52,2.54,2.52,2.53,8716000.0,2.294,2.3122,2.294,2.3031,8716000.0
2009-02-17 15:10:00,2.54,2.54,2.53,2.53,10063200.0,2.3122,2.3122,2.3031,2.3031,10063200.0
2009-02-17 15:15:00,2.53,2.54,2.5,2.52,9175200.0,2.3031,2.3122,2.2757,2.294,9175200.0
2009-02-17 15:20:00,2.52,2.53,2.51,2.52,16790400.0,2.294,2.3031,2.2848,2.294,16790400.0
2009-02-17 15:25:00,2.52,2.53,2.5,2.51,10224800.0,2.294,2.3031,2.2757,2.2848,10224800.0
2009-02-17 15:30:00,2.51,2.57,2.51,2.57,26803200.0,2.2848,2.3395,2.2848,2.3395,26803200.0
2009-02-17 15:35:00,2.57,2.58,2.55,2.56,21319200.0,2.3395,2.3486,2.3213,2.3304,21319200.0
2009-02-17 15:40:00,2.56,2.57,2.53,2.54,17720800.0,2.3304,2.3395,2.3031,2.3122,17720800.0
2009-02-17 15:45:00,2.54,2.55,2.52,2.52,19802400.0,2.3122,2.3213,2.294,2.294,19802400.0
2009-02-17 15:50:00,2.52,2.53,2.51,2.51,15855200.0,2.294,2.3031,2.2848,2.2848,15855200.0
2009-02-17 15:55:00,2.51,2.52,2.5,2.5,27700800.0,2.2848,2.294,2.2757,2.2757,27700800.0
2009-02-18 09:30:00,2.53,2.54,2.51,2.52,12544800.0,2.3031,2.3122,2.2848,2.294,12544800.0
2009-02-18 09:35:00,2.52,2.53,2.5,2.51,13097600.0,2.294,2.3031,2.2757,2.2848,13097600.0
2009-02-18 09:40:00,2.51,2.53,2.5,2.53,14984800.0,2.2848,2.3031,2.2757,2.3031,14984800.0
2009-02-18 09:45:00,2.53,2.53,2.51,2.51,7171200.0,2.3031,2.3031,2.2848,2.2848,7171200.0
2009-02-18 09:50:00,2.51,2.52,2.5,2.51,12676000.0,2.2848,2.294,2.2757,2.2848,12676000.0
2009-02-18 09:55:00,2.51,2.51,2.48,2.48,14120800.0,2.2848,2.2848,2.2575,2.2575,14120800.0
2009-02-18 10:00:00,2.48,2.49,2.47,2.47,13548000.0,2.2575,2.2666,2.2484,2.2484,13548000.0
2009-02-18 10:05:00,2.47,2.47,2.45,2.45,14886400.0,2.2484,2.2484,2.2302,2.2302,14886400.0
2009-02-18 10:10:00,2.45,2.45,2.44,2.44,24272000.0,2.2302,2.2302,2.2211,2.2211,24272000.0
2009-02-18 10:15:00,2.44,2.46,2.44,2.45,15097600.0,2.2211,2.2393,2.2211,2.2302,15097600.0
2009-02-18 10:20:00,2.45,2.47,2.45,2.47,9646400.0,2.2302,2.2484,2.2302,2.2484,9646400.0
2009-02-18 10:25:00,2.47,2.47,2.46,2.47,8417600.0,2.2484,2.2484,2.2393,2.2484,8417600.0
2009-02-18 10:30:00,2.47,2.49,2.47,2.49,11071200.0,2.2484,2.2666,2.2484,2.2666,11071200.0
2009-02-18 10:35:00,2.49,2.49,2.48,2.48,11099200.0,2.2666,2.2666,2.2575,2.2575,11099200.0
2009-02-18 10:40:00,2.48,2.49,2.48,2.48,7357600.0,2.2575,2.2666,2.2575,2.2575,7357600.0
2009-02-18 10:45:00,2.48,2.5,2.48,2.48,7938400.0,2.2575,2.2757,2.2575,2.2575,7938400.0
2009-02-18 10:50:00,2.48,2.49,2.47,2.48,6863200.0,2.2575,2.2666,2.2484,2.2575,6863200.0
2009-02-18 10:55:00,2.48,2.48,2.47,2.47,10528000.0,2.2575,2.2575,2.2484,2.2484,10528000.0
2009-02-18 11:00:00,2.47,2.48,2.46,2.47,5502400.0,2.2484,2.2575,2.2393,2.2484,5502400.0
2009-02-18 11:05:00,2.47,2.48,2.46,2.48,5604000.0,2.2484,2.2575,2.2393,2.2575,5604000.0
2009-02-18 11:10:00,2.48,2.49,2.47,2.49,5732000.0,2.2575,2.2666,2.2484,2.2666,5732000.0
2009-02-18 11:15:00,2.48,2.5,2.48,2.49,9045600.0,2.2575,2.2757,2.2575,2.2666,9045600.0
2009-02-18 11:20:00,2.49,2.52,2.49,2.52,12896000.0,2.2666,2.294,2.2666,2.294,12896000.0
2009-02-18 11:25:00,2.52,2.52,2.51,2.51,8125600.0,2.294,2.294,2.2848,2.2848,8125600.0
2009-02-18 11:30:00,2.51,2.52,2.5,2.51,4544000.0,2.2848,2.294,2.2757,2.2848,4544000.0
2009-02-18 11:35:00,2.51,2.52,2.51,2.52,4950400.0,2.2848,2.294,2.2848,2.294,4950400.0
2009-02-18 11:40:00,2.52,2.53,2.51,2.53,8823200.0,2.294,2.3031,2.2848,2.3031,8823200.0
2009-02-18 11:45:00,2.53,2.53,2.51,2.51,7202400.0,2.3031,2.3031,2.2848,2.2848,7202400.0
2009-02-18 11:50:00,2.51,2.52,2.5,2.51,4874400.0,2.2848,2.294,2.2757,2.2848,4874400.0
2009-02-18 11:55:00,2.51,2.52,2.51,2.51,3628000.0,2.2848,2.294,2.2848,2.2848,3628000.0
2009-02-18 12:00:00,2.51,2.53,2.51,2.52,8881600.0,2.2848,2.3031,2.2848,2.294,8881600.0
2009-02-18 12:05:00,2.52,2.53,2.52,2.53,7980000.0,2.294,2.3031,2.294,2.3031,7980000.0
2009-02-18 12:10:00,2.53,2.54,2.53,2.53,7073600.0,2.3031,2.3122,2.3031,2.3031,7073600.0
2009-02-18 12:15:00,2.53,2.53,2.52,2.52,8962400.0,2.3031,2.3031,2.294,2.294,8962400.0
2009-02-18 12:20:00,2.52,2.53,2.52,2.52,3284800.0,2.294,2.3031,2.294,2.294,3284800.0
2009-02-18 12:25:00,2.52,2.52,2.51,2.51,6396000.0,2.294,2.294,2.2848,2.2848,6396000.0
2009-02-18 12:30:00,2.51,2.52,2.5,2.5,6354400.0,2.2848,2.294,2.2757,2.2757,6354400.0
2009-02-18 12:35:00,2.5,2.51,2.49,2.49,5447200.0,2.2757,2.2848,2.2666,2.2666,5447200.0
2009-02-18 12:40:00,2.49,2.5,2.49,2.5,5236800.0,2.2666,2.2757,2.2666,2.2757,5236800.0
2009-02-18 12:45:00,2.5,2.51,2.49,2.49,6979200.0,2.2757,2.2848,2.2666,2.2666,6979200.0
2009-02-18 12:50:00,2.49,2.5,2.48,2.5,7995200.0,2.2666,2.2757,2.2575,2.2757,7995200.0
2009-02-18 12:55:00,2.5,2.51,2.5,2.51,6221600.0,2.2757,2.2848,2.2757,2.2848,6221600.0
2009-02-18 13:00:00,2.51,2.52,2.5,2.5,9657600.0,2.2848,2.294,2.2757,2.2757,9657600.0
2009-02-18 13:05:00,2.5,2.51,2.49,2.5,5736800.0,2.2757,2.2848,2.2666,2.2757,5736800.0
2009-02-18 13:10:00,2.5,2.51,2.49,2.5,3967200.0,2.2757,2.2848,2.2666,2.2757,3967200.0
2009-02-18 13:15:00,2.5,2.5,2.48,2.48,9357600.0,2.2757,2.2757,2.2575,2.2575,9357600.0
2009-02-18 13:20:00,2.48,2.49,2.48,2.48,7409600.0,2.2575,2.2666,2.2575,2.2575,7409600.0
2009-02-18 13:25:00,2.48,2.49,2.48,2.49,2884800.0,2.2575,2.2666,2.2575,2.2666,2884800.0
2009-02-18 13:30:00,2.49,2.49,2.48,2.49,3039200.0,2.2666,2.2666,2.2575,2.2666,3039200.0
2009-02-18 13:35:00,2.49,2.49,2.47,2.47,9131200.0,2.2666,2.2666,2.2484,2.2484,9131200.0
2009-02-18 13:40:00,2.47,2.47,2.46,2.47,5082400.0,2.2484,2.2484,2.2393,2.2484,5082400.0
2009-02-18 13:45:00,2.47,2.48,2.47,2.47,3444800.0,2.2484,2.2575,2.2484,2.2484,3444800.0
2009-02-18 13:50:00,2.47,2.47,2.46,2.47,5569600.0,2.2484,2.2484,2.2393,2.2484,5569600.0
2009-02-18 13:55:00,2.47,2.48,2.47,2.47,5780000.0,2.2484,2.2575,2.2484,2.2484,5780000.0
2009-02-18 14:00:00,2.47,2.48,2.46,2.48,7193600.0,2.2484,2.2575,2.2393,2.2575,7193600.0
2009-02-18 14:05:00,2.48,2.49,2.48,2.49,6484800.0,2.2575,2.2666,2.2575,2.2666,6484800.0
2009-02-18 14:10:00,2.49,2.49,2.46,2.46,9388800.0,2.2666,2.2666,2.2393,2.2393,9388800.0
2009-02-18 14:15:00,2.46,2.47,2.45,2.47,8577600.0,2.2393,2.2484,2.2302,2.2484,8577600.0
2009-02-18 14:20:00,2.47,2.48,2.46,2.48,3082400.0,2.2484,2.2575,2.2393,2.2575,3082400.0
2009-02-18 14:25:00,2.48,2.48,2.47,2.48,5503200.0,2.2575,2.2575,2.2484,2.2575,5503200.0
2009-02-18 14:30:00,2.48,2.49,2.47,2.48,9046400.0,2.2575,2.2666,2.2484,2.2575,9046400.0
2009-02-18 14:35:00,2.48,2.49,2.46,2.47,6115200.0,2.2575,2.2666,2.2393,2.2484,6115200.0
2009-02-18 14:40:00,2.47,2.48,2.46,2.47,7312800.0,2.2484,2.2575,2.2393,2.2484,7312800.0
2009-02-18 14:45:00,2.47,2.48,2.46,2.47,4876000.0,2.2484,2.2575,2.2393,2.2484,4876000.0
2009-02-18 14:50:00,2.47,2.47,2.46,2.46,4037600.0,2.2484,2.2484,2.2393,2.2393,4037600.0
2009-02-18 14:55:00,2.47,2.5,2.46,2.5,13712800.0,2.2484,2.2757,2.2393,2.2757,13712800.0
2009-02-18 15:00:00,2.5,2.51,2.49,2.5,12636000.0,2.2757,2.2848,2.2666,2.2757,12636000.0
2009-02-18 15:05:00,2.5,2.51,2.48,2.48,13922400.0,2.2757,2.2848,2.2575,2.2575,13922400.0
2009-02-18 15:10:00,2.48,2.51,2.48,2.5,12280000.0,2.2575,2.2848,2.2575,2.2757,12280000.0
2009-02-18 15:15:00,2.5,2.5,2.49,2.5,7377600.0,2.2757,2.2757,2.2666,2.2757,7377600.0
2009-02-18 15:20:00,2.5,2.51,2.48,2.5,9888800.0,2.2757,2.2848,2.2575,2.2757,9888800.0
2009-02-18 15:25:00,2.5,2.5,2.47,2.48,9932800.0,2.2757,2.2757,2.2484,2.2575,9932800.0
2009-02-18 15:30:00,2.48,2.49,2.47,2.48,7439200.0,2.2575,2.2666,2.2484,2.2575,7439200.0
2009-02-18 15:35:00,2.48,2.48,2.48,2.48,6156000.0,2.2575,2.2575,2.2575,2.2575,6156000.0
2009-02-18 15:40:00,2.48,2.5,2.48,2.49,8409600.0,2.2575,2.2757,2.2575,2.2666,8409600.0
2009-02-18 15:45:00,2.49,2.5,2.48,2.49,5017600.0,2.2666,2.2757,2.2575,2.2666,5017600.0
2009-02-18 15:50:00,2.49,2.5,2.48,2.49,9756000.0,2.2666,2.2757,2.2575,2.2666,9756000.0
2009-02-18 15:55:00,2.49,2.5,2.48,2.48,10492000.0,2.2666,2.2757,2.2575,2.2575,10492000.0
2009-02-19 09:30:00,2.54,2.54,2.53,2.53,22340800.0,2.3122,2.3122,2.3031,2.3031,22340800.0
2009-02-19 09:35:00,2.53,2.55,2.53,2.53,10480000.0,2.3031,2.3213,2.3031,2.3031,10480000.0
2009-02-19 09:40:00,2.53,2.55,2.53,2.54,13279200.0,2.3031,2.3213,2.3031,2.3122,13279200.0
2009-02-19 09:45:00,2.55,2.55,2.53,2.53,8524000.0,2.3213,2.3213,2.3031,2.3031,8524000.0
2009-02-19 09:50:00,2.53,2.54,2.53,2.54,12951200.0,2.3031,2.3122,2.3031,2.3122,12951200.0
2009-02-19 09:55:00,2.54,2.55,2.54,2.55,11018400.0,2.3122,2.3213,2.3122,2.3213,11018400.0
2009-02-19 10:00:00,2.54,2.55,2.53,2.54,15264800.0,2.3122,2.3213,2.3031,2.3122,15264800.0
2009-02-19 10:05:00,2.54,2.55,2.53,2.54,5659200.0,2.3122,2.3213,2.3031,2.3122,5659200.0
2009-02-19 10:10:00,2.54,2.54,2.53,2.53,9872800.0,2.3122,2.3122,2.3031,2.3031,9872800.0
2009-02-19 10:15:00,2.53,2.54,2.51,2.52,11128000.0,2.3031,2.3122,2.2848,2.294,11128000.0
2009-02-19 10:20:00,2.51,2.52,2.51,2.51,9442400.0,2.2848,2.294,2.2848,2.2848,9442400.0
2009-02-19 10:25:00,2.51,2.52,2.5,2.52,9008000.0,2.2848,2.294,2.2757,2.294,9008000.0
2009-02-19 10:30:00,2.52,2.52,2.5,2.5,7775200.0,2.294,2.294,2.2757,2.2757,7775200.0
2009-02-19 10:35:00,2.5,2.51,2.49,2.5,14093600.0,2.2757,2.2848,2.2666,2.2757,14093600.0
2009-02-19 10:40:00,2.5,2.51,2.5,2.51,5956800.0,2.2757,2.2848,2.2757,2.2848,5956800.0
2009-02-19 10:45:00,2.51,2.52,2.51,2.51,6393600.0,2.2848,2.294,2.2848,2.2848,6393600.0
2009-02-19 10:50:00,2.51,2.51,2.5,2.5,7521600.0,2.2848,2.2848,2.2757,2.2757,7521600.0
2009-02-19 10:55:00,2.5,2.51,2.5,2.5,5816800.0,2.2757,2.2848,2.2757,2.2757,5816800.0
2009-02-19 11:00:00,2.5,2.52,2.49,2.51,12241600.0,2.2757,2.294,2.2666,2.2848,12241600.0
2009-02-19 11:05:00,2.51,2.53,2.51,2.53,9456000.0,2.2848,2.3031,2.2848,2.3031,9456000.0
2009-02-19 11:10:00,2.53,2.53,2.52,2.52,3873600.0,2.3031,2.3031,2.294,2.294,3873600.0
2009-02-19 11:15:00,2.52,2.53,2.52,2.52,3859200.0,2.294,2.3031,2.294,2.294,3859200.0
2009-02-19 11:20:00,2.52,2.52,2.5,2.51,7154400.0,2.294,2.294,2.2757,2.2848,7154400.0
2009-02-19 11:25:00,2.51,2.51,2.51,2.51,3152800.0,2.2848,2.2848,2.2848,2.2848,3152800.0
2009-02-19 11:30:00,2.51,2.51,2.5,2.5,4549600.0,2.2848,2.2848,2.2757,2.2757,4549600.0
2009-02-19 11:35:00,2.5,2.51,2.5,2.5,5965600.0,2.2757,2.2848,2.2757,2.2757,5965600.0
2009-02-19 11:40:00,2.5,2.51,2.48,2.49,8965600.0,2.2757,2.2848,2.2575,2.2666,8965600.0
2009-02-19 11:45:00,2.49,2.49,2.48,2.48,5597600.0,2.2666,2.2666,2.2575,2.2575,5597600.0
2009-02-19 11:50:00,2.48,2.49,2.48,2.48,10288000.0,2.2575,2.2666,2.2575,2.2575,10288000.0
2009-02-19 11:55:00,2.48,2.49,2.47,2.47,10508800.0,2.2575,2.2666,2.2484,2.2484,10508800.0
2009-02-19 12:00:00,2.47,2.48,2.46,2.46,7052000.0,2.2484,2.2575,2.2393,2.2393,7052000.0
2009-02-19 12:05:00,2.46,2.47,2.46,2.47,8093600.0,2.2393,2.2484,2.2393,2.2484,8093600.0
2009-02-19 12:10:00,2.47,2.47,2.45,2.45,5434400.0,2.2484,2.2484,2.2302,2.2302,5434400.0
2009-02-19 12:15:00,2.45,2.47,2.45,2.47,6300000.0,2.2302,2.2484,2.2302,2.2484,6300000.0
2009-02-19 12:20:00,2.47,2.47,2.46,2.47,5576000.0,2.2484,2.2484,2.2393,2.2484,5576000.0
2009-02-19 12:25:00,2.47,2.47,2.46,2.47,4893600.0,2.2484,2.2484,2.2393,2.2484,4893600.0
2009-02-19 12:30:00,2.47,2.47,2.46,2.47,5484000.0,2.2484,2.2484,2.2393,2.2484,5484000.0
2009-02-19 12:35:00,2.47,2.48,2.47,2.48,4229600.0,2.2484,2.2575,2.2484,2.2575,4229600.0
2009-02-19 12:40:00,2.48,2.48,2.47,2.48,2758400.0,2.2575,2.2575,2.2484,2.2575,2758400.0
2009-02-19 12:45:00,2.48,2.48,2.47,2.47,2367200.0,2.2575,2.2575,2.2484,2.2484,2367200.0
2009-02-19 12:50:00,2.47,2.48,2.47,2.48,3176800.0,2.2484,2.2575,2.2484,2.2575,3176800.0
2009-02-19 12:55:00,2.48,2.48,2.47,2.48,3331200.0,2.2575,2.2575,2.2484,2.2575,3331200.0
2009-02-19 13:00:00,2.48,2.48,2.46,2.47,5270400.0,2.2575,2.2575,2.2393,2.2484,5270400.0
2009-02-19 13:05:00,2.47,2.49,2.47,2.49,7136000.0,2.2484,2.2666,2.2484,2.2666,7136000.0
2009-02-19 13:10:00,2.49,2.49,2.48,2.49,4595200.0,2.2666,2.2666,2.2575,2.2666,4595200.0
2009-02-19 13:15:00,2.49,2.5,2.49,2.5,7524000.0,2.2666,2.2757,2.2666,2.2757,7524000.0
2009-02-19 13:20:00,2.5,2.51,2.5,2.51,4663200.0,2.2757,2.2848,2.2757,2.2848,4663200.0
2009-02-19 13:25:00,2.51,2.51,2.5,2.51,2744800.0,2.2848,2.2848,2.2757,2.2848,2744800.0
2009-02-19 13:30:00,2.51,2.51,2.49,2.49,4883200.0,2.2848,2.2848,2.2666,2.2666,4883200.0
2009-02-19 13:35:00,2.49,2.5,2.49,2.49,3340000.0,2.2666,2.2757,2.2666,2.2666,3340000.0
2009-02-19 13:40:00,2.49,2.5,2.48,2.49,2684800.0,2.2666,2.2757,2.2575,2.2666,2684800.0
2009-02-19 13:45:00,2.49,2.49,2.48,2.49,3149600.0,2.2666,2.2666,2.2575,2.2666,3149600.0
2009-02-19 13:50:00,2.49,2.49,2.48,2.48,5044800.0,2.2666,2.2666,2.2575,2.2575,5044800.0
2009-02-19 13:55:00,2.48,2.48,2.47,2.48,7132800.0,2.2575,2.2575,2.2484,2.2575,7132800.0
2009-02-19 14:00:00,2.48,2.49,2.48,2.48,3949600.0,2.2575,2.2666,2.2575,2.2575,3949600.0
2009-02-19 14:05:00,2.48,2.49,2.48,2.49,4592000.0,2.2575,2.2666,2.2575,2.2666,4592000.0
2009-02-19 14:10:00,2.49,2.5,2.47,2.48,5061600.0,2.2666,2.2757,2.2484,2.2575,5061600.0
2009-02-19 14:15:00,2.47,2.48,2.46,2.46,7910400.0,2.2484,2.2575,2.2393,2.2393,7910400.0
2009-02-19 14:20:00,2.46,2.47,2.46,2.46,5828000.0,2.2393,2.2484,2.2393,2.2393,5828000.0
2009-02-19 14:25:00,2.46,2.48,2.46,2.47,9255200.0,2.2393,2.2575,2.2393,2.2484,9255200.0
2009-02-19 14:30:00,2.47,2.48,2.46,2.47,6075200.0,2.2484,2.2575,2.2393,2.2484,6075200.0
2009-02-19 14:35:00,2.47,2.48,2.47,2.48,4640000.0,2.2484,2.2575,2.2484,2.2575,4640000.0
2009-02-19 14:40:00,2.48,2.48,2.46,2.46,5522400.0,2.2575,2.2575,2.2393,2.2393,5522400.0
2009-02-19 14:45:00,2.46,2.47,2.45,2.45,7117600.0,2.2393,2.2484,2.2302,2.2302,7117600.0
2009-02-19 14:50:00,2.45,2.47,2.45,2.46,9770400.0,2.2302,2.2484,2.2302,2.2393,9770400.0
2009-02-19 14:55:00,2.46,2.48,2.46,2.47,7003200.0,2.2393,2.2575,2.2393,2.2484,7003200.0
2009-02-19 15:00:00,2.47,2.48,2.47,2.47,5328800.0,2.2484,2.2575,2.2484,2.2484,5328800.0
2009-02-19 15:05:00,2.47,2.47,2.45,2.46,11272800.0,2.2484,2.2484,2.2302,2.2393,11272800.0
2009-02-19 15:10:00,2.46,2.46,2.44,2.44,23444800.0,2.2393,2.2393,2.2211,2.2211,23444800.0
2009-02-19 15:15:00,2.44,2.45,2.43,2.44,13096800.0,2.2211,2.2302,2.212,2.2211,13096800.0
2009-02-19 15:20:00,2.44,2.44,2.44,2.44,11473600.0,2.2211,2.2211,2.2211,2.2211,11473600.0
2009-02-19 15:25:00,2.44,2.46,2.44,2.46,8408000.0,2.2211,2.2393,2.2211,2.2393,8408000.0
2009-02-19 15:30:00,2.46,2.46,2.43,2.43,10405600.0,2.2393,2.2393,2.212,2.212,10405600.0
2009-02-19 15:35:00,2.43,2.44,2.42,2.42,12703200.0,2.212,2.2211,2.2029,2.2029,12703200.0
2009-02-19 15:40:00,2.42,2.45,2.42,2.45,20279200.0,2.2029,2.2302,2.2029,2.2302,20279200.0
2009-02-19 15:45:00,2.45,2.47,2.44,2.46,20301600.0,2.2302,2.2484,2.2211,2.2393,20301600.0
2009-02-19 15:50:00,2.46,2.46,2.44,2.44,12369600.0,2.2393,2.2393,2.2211,2.2211,12369600.0
2009-02-19 15:55:00,2.44,2.44,2.43,2.43,18995200.0,2.2211,2.2211,2.212,2.212,18995200.0
2009-02-20 09:30:00,2.34,2.36,2.34,2.34,20972000.0,2.1301,2.1483,2.1301,2.1301,20972000.0
2009-02-20 09:35:00,2.34,2.36,2.34,2.35,19428000.0,2.1301,2.1483,2.1301,2.1392,19428000.0
2009-02-20 09:40:00,2.35,2.35,2.34,2.35,13887200.0,2.1392,2.1392,2.1301,2.1392,13887200.0
2009-02-20 09:45:00,2.35,2.37,2.35,2.36,17758400.0,2.1392,2.1574,2.1392,2.1483,17758400.0
2009-02-20 09:50:00,2.37,2.38,2.36,2.37,11615200.0,2.1574,2.1665,2.1483,2.1574,11615200.0
2009-02-20 09:55:00,2.37,2.39,2.37,2.38,9267200.0,2.1574,2.1756,2.1574,2.1665,9267200.0
2009-02-20 10:00:00,2.38,2.38,2.37,2.38,10306400.0,2.1665,2.1665,2.1574,2.1665,10306400.0
2009-02-20 10:05:00,2.38,2.42,2.38,2.4,18392800.0,2.1665,2.2029,2.1665,2.1847,18392800.0
2009-02-20 10:10:00,2.4,2.4,2.38,2.39,10717600.0,2.1847,2.1847,2.1665,2.1756,10717600.0
2009-02-20 10:15:00,2.39,2.39,2.38,2.38,7320800.0,2.1756,2.1756,2.1665,2.1665,7320800.0
2009-02-20 10:20:00,2.38,2.39,2.37,2.37,10737600.0,2.1665,2.1756,2.1574,2.1574,10737600.0
2009-02-20 10:25:00,2.37,2.39,2.37,2.39,11571200.0,2.1574,2.1756,2.1574,2.1756,11571200.0
2009-02-20 10:30:00,2.39,2.39,2.37,2.38,9422400.0,2.1756,2.1756,2.1574,2.1665,9422400.0
2009-02-20 10:35:00,2.38,2.39,2.37,2.39,6604000.0,2.1665,2.1756,2.1574,2.1756,6604000.0
2009-02-20 10:40:00,2.39,2.4,2.38,2.4,7408000.0,2.1756,2.1847,2.1665,2.1847,7408000.0
2009-02-20 10:45:00,2.4,2.4,2.38,2.39,4416000.0,2.1847,2.1847,2.1665,2.1756,4416000.0
2009-02-20 10:50:00,2.39,2.39,2.36,2.37,10428000.0,2.1756,2.1756,2.1483,2.1574,10428000.0
2009-02-20 10:55:00,2.37,2.37,2.36,2.37,12888800.0,2.1574,2.1574,2.1483,2.1574,12888800.0
2009-02-20 11:00:00,2.36,2.37,2.36,2.36,5935200.0,2.1483,2.1574,2.1483,2.1483,5935200.0
2009-02-20 11:05:00,2.36,2.37,2.35,2.35,9040800.0,2.1483,2.1574,2.1392,2.1392,9040800.0
2009-02-20 11:10:00,2.35,2.35,2.34,2.34,11506400.0,2.1392,2.1392,2.1301,2.1301,11506400.0
2009-02-20 11:15:00,2.34,2.34,2.33,2.34,10727200.0,2.1301,2.1301,2.121,2.1301,10727200.0
2009-02-20 11:20:00,2.34,2.35,2.34,2.34,7700800.0,2.1301,2.1392,2.1301,2.1301,7700800.0
2009-02-20 11:25:00,2.34,2.34,2.34,2.34,7513600.0,2.1301,2.1301,2.1301,2.1301,7513600.0
2009-02-20 11:30:00,2.34,2.34,2.33,2.33,10787200.0,2.1301,2.1301,2.121,2.121,10787200.0
2009-02-20 11:35:00,2.33,2.35,2.33,2.35,12153600.0,2.121,2.1392,2.121,2.1392,12153600.0
2009-02-20 11:40:00,2.35,2.36,2.34,2.35,5248800.0,2.1392,2.1483,2.1301,2.1392,5248800.0
2009-02-20 11:45:00,2.35,2.35,2.34,2.35,3538400.0,2.1392,2.1392,2.1301,2.1392,3538400.0
2009-02-20 11:50:00,2.35,2.35,2.34,2.34,7007200.0,2.1392,2.1392,2.1301,2.1301,7007200.0
2009-02-20 11:55:00,2.34,2.35,2.34,2.34,8160800.0,2.1301,2.1392,2.1301,2.1301,8160800.0
2009-02-20 12:00:00,2.34,2.35,2.34,2.35,3950400.0,2.1301,2.1392,2.1301,2.1392,3950400.0
2009-02-20 12:05:00,2.35,2.36,2.35,2.36,5783200.0,2.1392,2.1483,2.1392,2.1483,5783200.0
2009-02-20 12:10:00,2.36,2.37,2.36,2.36,8706400.0,2.1483,2.1574,2.1483,2.1483,8706400.0
2009-02-20 12:15:00,2.36,2.37,2.35,2.36,7695200.0,2.1483,2.1574,2.1392,2.1483,7695200.0
2009-02-20 12:20:00,2.36,2.36,2.35,2.35,2400800.0,2.1483,2.1483,2.1392,2.1392,2400800.0
2009-02-20 12:25:00,2.35,2.36,2.35,2.35,3588000.0,2.1392,2.1483,2.1392,2.1392,3588000.0
2009-02-20 12:30:00,2.35,2.35,2.34,2.35,4868800.0,2.1392,2.1392,2.1301,2.1392,4868800.0
2009-02-20 12:35:00,2.35,2.36,2.35,2.35,5945600.0,2.1392,2.1483,2.1392,2.1392,5945600.0
2009-02-20 12:40:00,2.35,2.35,2.34,2.34,6580000.0,2.1392,2.1392,2.1301,2.1301,6580000.0
2009-02-20 12:45:00,2.34,2.34,2.32,2.32,15937600.0,2.1301,2.1301,2.1119,2.1119,15937600.0
2009-02-20 12:50:00,2.32,2.32,2.31,2.31,20058400.0,2.1119,2.1119,2.1028,2.1028,20058400.0
2009-02-20 12:55:00,2.31,2.32,2.31,2.32,13714400.0,2.1028,2.1119,2.1028,2.1119,13714400.0
2009-02-20 13:00:00,2.32,2.32,2.3,2.31,9100000.0,2.1119,2.1119,2.0937,2.1028,9100000.0
2009-02-20 13:05:00,2.31,2.32,2.3,2.3,14656000.0,2.1028,2.1119,2.0937,2.0937,14656000.0
2009-02-20 13:10:00,2.3,2.31,2.29,2.3,8611200.0,2.0937,2.1028,2.0846,2.0937,8611200.0
2009-02-20 13:15:00,2.3,2.3,2.28,2.29,28180000.0,2.0937,2.0937,2.0755,2.0846,28180000.0
2009-02-20 13:20:00,2.29,2.3,2.29,2.29,13083200.0,2.0846,2.0937,2.0846,2.0846,13083200.0
2009-02-20 13:25:00,2.29,2.31,2.29,2.3,11368800.0,2.0846,2.1028,2.0846,2.0937,11368800.0
2009-02-20 13:30:00,2.3,2.31,2.3,2.31,6120000.0,2.0937,2.1028,2.0937,2.1028,6120000.0
2009-02-20 13:35:00,2.3,2.31,2.3,2.31,7784800.0,2.0937,2.1028,2.0937,2.1028,7784800.0
2009-02-20 13:40:00,2.31,2.32,2.3,2.32,9422400.0,2.1028,2.1119,2.0937,2.1119,9422400.0
2009-02-20 13:45:00,2.32,2.32,2.31,2.31,4770400.0,2.1119,2.1119,2.1028,2.1028,4770400.0
2009-02-20 13:50:00,2.31,2.33,2.31,2.33,14413600.0,2.1028,2.121,2.1028,2.121,14413600.0
2009-02-20 13:55:00,2.33,2.33,2.32,2.32,9032000.0,2.121,2.121,2.1119,2.1119,9032000.0
2009-02-20 14:00:00,2.32,2.33,2.31,2.31,8535200.0,2.1119,2.121,2.1028,2.1028,8535200.0
2009-02-20 14:05:00,2.31,2.33,2.31,2.32,6415200.0,2.1028,2.121,2.1028,2.1119,6415200.0
2009-02-20 14:10:00,2.32,2.33,2.31,2.32,7992000.0,2.1119,2.121,2.1028,2.1119,7992000.0
2009-02-20 14:15:00,2.32,2.38,2.32,2.36,37599200.0,2.1119,2.1665,2.1119,2.1483,37599200.0
2009-02-20 14:20:00,2.36,2.4,2.35,2.39,31576800.0,2.1483,2.1847,2.1392,2.1756,31576800.0
2009-02-20 14:25:00,2.39,2.41,2.37,2.37,29392800.0,2.1756,2.1938,2.1574,2.1574,29392800.0
2009-02-20 14:30:00,2.37,2.39,2.37,2.38,16020800.0,2.1574,2.1756,2.1574,2.1665,16020800.0
2009-02-20 14:35:00,2.38,2.4,2.36,2.4,26950400.0,2.1665,2.1847,2.1483,2.1847,26950400.0
2009-02-20 14:40:00,2.4,2.41,2.38,2.39,14873600.0,2.1847,2.1938,2.1665,2.1756,14873600.0
2009-02-20 14:45:00,2.39,2.42,2.38,2.42,25952000.0,2.1756,2.2029,2.1665,2.2029,25952000.0
2009-02-20 14:50:00,2.42,2.44,2.41,2.41,29039200.0,2.2029,2.2211,2.1938,2.1938,29039200.0
2009-02-20 14:55:00,2.41,2.42,2.39,2.4,33416800.0,2.1938,2.2029,2.1756,2.1847,33416800.0
2009-02-20 15:00:00,2.4,2.4,2.37,2.38,17579200.0,2.1847,2.1847,2.1574,2.1665,17579200.0
2009-02-20 15:05:00,2.38,2.4,2.38,2.39,12895200.0,2.1665,2.1847,2.1665,2.1756,12895200.0
2009-02-20 15:10:00,2.39,2.39,2.37,2.39,16172800.0,2.1756,2.1756,2.1574,2.1756,16172800.0
2009-02-20 15:15:00,2.39,2.4,2.38,2.39,7398400.0,2.1756,2.1847,2.1665,2.1756,7398400.0
2009-02-20 15:20:00,2.39,2.4,2.38,2.38,7630400.0,2.1756,2.1847,2.1665,2.1665,7630400.0
2009-02-20 15:25:00,2.38,2.39,2.36,2.36,15300000.0,2.1665,2.1756,2.1483,2.1483,15300000.0
2009-02-20 15:30:00,2.36,2.37,2.34,2.36,13776800.0,2.1483,2.1574,2.1301,2.1483,13776800.0
2009-02-20 15:35:00,2.36,2.38,2.36,2.37,9988000.0,2.1483,2.1665,2.1483,2.1574,9988000.0
2009-02-20 15:40:00,2.37,2.38,2.35,2.35,15808000.0,2.1574,2.1665,2.1392,2.1392,15808000.0
2009-02-20 15:45:00,2.35,2.37,2.35,2.36,15054400.0,2.1392,2.1574,2.1392,2.1483,15054400.0
2009-02-20 15:50:00,2.36,2.39,2.36,2.38,24024800.0,2.1483,2.1756,2.1483,2.1665,24024800.0
2009-02-20 15:55:00,2.38,2.39,2.37,2.38,12700000.0,2.1665,2.1756,2.1574,2.1665,12700000.0
2009-02-23 09:30:00,2.43,2.43,2.41,2.41,13729600.0,2.212,2.212,2.1938,2.1938,13729600.0
2009-02-23 09:35:00,2.41,2.43,2.4,2.42,15112800.0,2.1938,2.212,2.1847,2.2029,15112800.0
2009-02-23 09:40:00,2.42,2.42,2.39,2.4,9832000.0,2.2029,2.2029,2.1756,2.1847,9832000.0
2009-02-23 09:45:00,2.4,2.41,2.39,2.39,9957600.0,2.1847,2.1938,2.1756,2.1756,9957600.0
2009-02-23 09:50:00,2.39,2.4,2.39,2.4,9156800.0,2.1756,2.1847,2.1756,2.1847,9156800.0
2009-02-23 09:55:00,2.4,2.41,2.38,2.39,12181600.0,2.1847,2.1938,2.1665,2.1756,12181600.0
2009-02-23 10:00:00,2.39,2.39,2.37,2.37,12549600.0,2.1756,2.1756,2.1574,2.1574,12549600.0
2009-02-23 10:05:00,2.37,2.38,2.37,2.37,11387200.0,2.1574,2.1665,2.1574,2.1574,11387200.0
2009-02-23 10:10:00,2.37,2.38,2.36,2.36,10833600.0,2.1574,2.1665,2.1483,2.1483,10833600.0
2009-02-23 10:15:00,2.36,2.36,2.35,2.36,9556000.0,2.1483,2.1483,2.1392,2.1483,9556000.0
2009-02-23 10:20:00,2.36,2.37,2.35,2.36,9768800.0,2.1483,2.1574,2.1392,2.1483,9768800.0
2009-02-23 10:25:00,2.36,2.37,2.35,2.36,7117600.0,2.1483,2.1574,2.1392,2.1483,7117600.0
2009-02-23 10:30:00,2.36,2.36,2.34,2.35,13557600.0,2.1483,2.1483,2.1301,2.1392,13557600.0
2009-02-23 10:35:00,2.35,2.35,2.33,2.33,18157600.0,2.1392,2.1392,2.121,2.121,18157600.0
2009-02-23 10:40:00,2.33,2.34,2.33,2.34,10915200.0,2.121,2.1301,2.121,2.1301,10915200.0
2009-02-23 10:45:00,2.34,2.35,2.33,2.35,7619200.0,2.1301,2.1392,2.121,2.1392,7619200.0
2009-02-23 10:50:00,2.35,2.35,2.34,2.34,9747200.0,2.1392,2.1392,2.1301,2.1301,9747200.0
2009-02-23 10:55:00,2.34,2.34,2.32,2.32,13939200.0,2.1301,2.1301,2.1119,2.1119,13939200.0
2009-02-23 11:00:00,2.32,2.33,2.32,2.33,8491200.0,2.1119,2.121,2.1119,2.121,8491200.0
2009-02-23 11:05:00,2.33,2.33,2.32,2.32,8722400.0,2.121,2.121,2.1119,2.1119,8722400.0
2009-02-23 11:10:00,2.32,2.34,2.32,2.33,8892000.0,2.1119,2.1301,2.1119,2.121,8892000.0
2009-02-23 11:15:00,2.33,2.33,2.32,2.32,6026400.0,2.121,2.121,2.1119,2.1119,6026400.0
2009-02-23 11:20:00,2.32,2.33,2.32,2.32,6799200.0,2.1119,2.121,2.1119,2.1119,6799200.0
2009-02-23 11:25:00,2.32,2.34,2.32,2.33,6064000.0,2.1119,2.1301,2.1119,2.121,6064000.0
2009-02-23 11:30:00,2.33,2.33,2.31,2.31,9249600.0,2.121,2.121,2.1028,2.1028,9249600.0
2009-02-23 11:35:00,2.32,2.32,2.31,2.32,4089600.0,2.1119,2.1119,2.1028,2.1119,4089600.0
2009-02-23 11:40:00,2.32,2.32,2.31,2.31,3512000.0,2.1119,2.1119,2.1028,2.1028,3512000.0
2009-02-23 11:45:00,2.31,2.31,2.3,2.31,6380000.0,2.1028,2.1028,2.0937,2.1028,6380000.0
2009-02-23 11:50:00,2.31,2.32,2.31,2.31,7055200.0,2.1028,2.1119,2.1028,2.1028,7055200.0
2009-02-23 11:55:00,2.31,2.31,2.3,2.31,9866400.0,2.1028,2.1028,2.0937,2.1028,9866400.0
2009-02-23 12:00:00,2.31,2.31,2.3,2.3,6044000.0,2.1028,2.1028,2.0937,2.0937,6044000.0
2009-02-23 12:05:00,2.3,2.3,2.3,2.3,6341600.0,2.0937,2.0937,2.0937,2.0937,6341600.0
2009-02-23 12:10:00,2.3,2.31,2.29,2.31,7093600.0,2.0937,2.1028,2.0846,2.1028,7093600.0
2009-02-23 12:15:00,2.31,2.31,2.3,2.3,8804800.0,2.1028,2.1028,2.0937,2.0937,8804800.0
2009-02-23 12:20:00,2.3,2.31,2.3,2.31,6515200.0,2.0937,2.1028,2.0937,2.1028,6515200.0
2009-02-23 12:25:00,2.31,2.31,2.3,2.3,9088000.0,2.1028,2.1028,2.0937,2.0937,9088000.0
2009-02-23 12:30:00,2.3,2.3,2.29,2.29,9244000.0,2.0937,2.0937,2.0846,2.0846,9244000.0
2009-02-23 12:35:00,2.29,2.29,2.28,2.29,7745600.0,2.0846,2.0846,2.0755,2.0846,7745600.0
2009-02-23 12:40:00,2.29,2.29,2.29,2.29,3608000.0,2.0846,2.0846,2.0846,2.0846,3608000.0
2009-02-23 12:45:00,2.29,2.29,2.27,2.27,15114400.0,2.0846,2.0846,2.0664,2.0664,15114400.0
2009-02-23 12:50:00,2.27,2.28,2.26,2.27,15798400.0,2.0664,2.0755,2.0573,2.0664,15798400.0
2009-02-23 12:55:00,2.27,2.27,2.25,2.26,14254400.0,2.0664,2.0664,2.0482,2.0573,14254400.0
2009-02-23 13:00:00,2.25,2.27,2.25,2.26,15711200.0,2.0482,2.0664,2.0482,2.0573,15711200.0
2009-02-23 13:05:00,2.26,2.28,2.26,2.28,26859200.0,2.0573,2.0755,2.0573,2.0755,26859200.0
2009-02-23 13:10:00,2.28,2.29,2.28,2.28,10567200.0,2.0755,2.0846,2.0755,2.0755,10567200.0
2009-02-23 13:15:00,2.28,2.29,2.28,2.28,7928800.0,2.0755,2.0846,2.0755,2.0755,7928800.0
2009-02-23 13:20:00,2.28,2.28,2.27,2.27,7908000.0,2.0755,2.0755,2.0664,2.0664,7908000.0
2009-02-23 13:25:00,2.28,2.29,2.27,2.28,9379200.0,2.0755,2.0846,2.0664,2.0755,9379200.0
2009-02-23 13:30:00,2.28,2.28,2.26,2.27,11440800.0,2.0755,2.0755,2.0573,2.0664,11440800.0
2009-02-23 13:35:00,2.27,2.28,2.27,2.28,9915200.0,2.0664,2.0755,2.0664,2.0755,9915200.0
2009-02-23 13:40:00,2.28,2.29,2.28,2.29,13090400.0,2.0755,2.0846,2.0755,2.0846,13090400.0
2009-02-23 13:45:00,2.29,2.29,2.28,2.28,12820800.0,2.0846,2.0846,2.0755,2.0755,12820800.0
2009-02-23 13:50:00,2.28,2.28,2.27,2.28,10721600.0,2.0755,2.0755,2.0664,2.0755,10721600.0
2009-02-23 13:55:00,2.28,2.37,2.27,2.27,14880000.0,2.0755,2.1574,2.0664,2.0664,14880000.0
2009-02-23 14:00:00,2.27,2.27,2.26,2.27,16861600.0,2.0664,2.0664,2.0573,2.0664,16861600.0
2009-02-23 14:05:00,2.27,2.28,2.26,2.26,6017600.0,2.0664,2.0755,2.0573,2.0573,6017600.0
2009-02-23 14:10:00,2.26,2.28,2.26,2.27,7908800.0,2.0573,2.0755,2.0573,2.0664,7908800.0
2009-02-23 14:15:00,2.27,2.3,2.27,2.29,11711200.0,2.0664,2.0937,2.0664,2.0846,11711200.0
2009-02-23 14:20:00,2.29,2.3,2.29,2.29,13779200.0,2.0846,2.0937,2.0846,2.0846,13779200.0
2009-02-23 14:25:00,2.29,2.31,2.29,2.31,16713600.0,2.0846,2.1028,2.0846,2.1028,16713600.0
2009-02-23 14:30:00,2.3,2.31,2.28,2.29,17933600.0,2.0937,2.1028,2.0755,2.0846,17933600.0
2009-02-23 14:35:00,2.29,2.3,2.28,2.29,9764000.0,2.0846,2.0937,2.0755,2.0846,9764000.0
2009-02-23 14:40:00,2.29,2.29,2.27,2.28,14562400.0,2.0846,2.0846,2.0664,2.0755,14562400.0
2009-02-23 14:45:00,2.28,2.28,2.26,2.27,8699200.0,2.0755,2.0755,2.0573,2.0664,8699200.0
2009-02-23 14:50:00,2.27,2.27,2.24,2.24,41624000.0,2.0664,2.0664,2.0391,2.0391,41624000.0
2009-02-23 14:55:00,2.25,2.25,2.23,2.23,11831200.0,2.0482,2.0482,2.03,2.03,11831200.0
2009-02-23 15:00:00,2.23,2.25,2.23,2.25,17575200.0,2.03,2.0482,2.03,2.0482,17575200.0
2009-02-23 15:05:00,2.25,2.26,2.24,2.25,24150400.0,2.0482,2.0573,2.0391,2.0482,24150400.0
2009-02-23 15:10:00,2.25,2.26,2.24,2.25,17197600.0,2.0482,2.0573,2.0391,2.0482,17197600.0
2009-02-23 15:15:00,2.25,2.26,2.24,2.25,6905600.0,2.0482,2.0573,2.0391,2.0482,6905600.0
2009-02-23 15:20:00,2.25,2.25,2.22,2.22,20463200.0,2.0482,2.0482,2.0209,2.0209,20463200.0
2009-02-23 15:25:00,2.22,2.24,2.21,2.23,22798400.0,2.0209,2.0391,2.0118,2.03,22798400.0
2009-02-23 15:30:00,2.23,2.26,2.23,2.24,21096000.0,2.03,2.0573,2.03,2.0391,21096000.0
2009-02-23 15:35:00,2.24,2.25,2.23,2.23,11913600.0,2.0391,2.0482,2.03,2.03,11913600.0
2009-02-23 15:40:00,2.23,2.24,2.22,2.23,25039200.0,2.03,2.0391,2.0209,2.03,25039200.0
2009-02-23 15:45:00,2.23,2.24,2.22,2.22,24445600.0,2.03,2.0391,2.0209,2.0209,24445600.0
2009-02-23 15:50:00,2.22,2.23,2.21,2.23,25940800.0,2.0209,2.03,2.0118,2.03,25940800.0
2009-02-23 15:55:00,2.23,2.23,2.21,2.22,22721600.0,2.03,2.03,2.0118,2.0209,22721600.0
2009-02-24 09:30:00,2.25,2.25,2.24,2.25,17690400.0,2.0482,2.0482,2.0391,2.0482,17690400.0
2009-02-24 09:35:00,2.25,2.28,2.25,2.27,19271200.0,2.0482,2.0755,2.0482,2.0664,19271200.0
2009-02-24 09:40:00,2.27,2.27,2.26,2.27,10604800.0,2.0664,2.0664,2.0573,2.0664,10604800.0
2009-02-24 09:45:00,2.27,2.28,2.26,2.27,10896000.0,2.0664,2.0755,2.0573,2.0664,10896000.0
2009-02-24 09:50:00,2.27,2.28,2.26,2.26,13212000.0,2.0664,2.0755,2.0573,2.0573,13212000.0
2009-02-24 09:55:00,2.27,2.27,2.25,2.26,9493600.0,2.0664,2.0664,2.0482,2.0573,9493600.0
2009-02-24 10:00:00,2.26,2.26,2.23,2.24,33522400.0,2.0573,2.0573,2.03,2.0391,33522400.0
2009-02-24 10:05:00,2.24,2.25,2.23,2.24,15417600.0,2.0391,2.0482,2.03,2.0391,15417600.0
2009-02-24 10:10:00,2.24,2.25,2.23,2.23,9286400.0,2.0391,2.0482,2.03,2.03,9286400.0
2009-02-24 10:15:00,2.23,2.23,2.22,2.23,7855200.0,2.03,2.03,2.0209,2.03,7855200.0
2009-02-24 10:20:00,2.23,2.24,2.23,2.24,7412000.0,2.03,2.0391,2.03,2.0391,7412000.0
2009-02-24 10:25:00,2.24,2.26,2.23,2.26,14560800.0,2.0391,2.0573,2.03,2.0573,14560800.0
2009-02-24 10:30:00,2.26,2.28,2.26,2.28,16824000.0,2.0573,2.0755,2.0573,2.0755,16824000.0
2009-02-24 10:35:00,2.28,2.28,2.27,2.27,14566400.0,2.0755,2.0755,2.0664,2.0664,14566400.0
2009-02-24 10:40:00,2.27,2.28,2.27,2.27,9939200.0,2.0664,2.0755,2.0664,2.0664,9939200.0
2009-02-24 10:45:00,2.27,2.31,2.27,2.3,16260000.0,2.0664,2.1028,2.0664,2.0937,16260000.0
2009-02-24 10:50:00,2.3,2.31,2.29,2.29,10418400.0,2.0937,2.1028,2.0846,2.0846,10418400.0
2009-02-24 10:55:00,2.29,2.3,2.27,2.28,10872800.0,2.0846,2.0937,2.0664,2.0755,10872800.0
2009-02-24 11:00:00,2.28,2.29,2.28,2.28,6240800.0,2.0755,2.0846,2.0755,2.0755,6240800.0
2009-02-24 11:05:00,2.29,2.29,2.28,2.28,11512800.0,2.0846,2.0846,2.0755,2.0755,11512800.0
2009-02-24 11:10:00,2.28,2.29,2.27,2.28,11617600.0,2.0755,2.0846,2.0664,2.0755,11617600.0
2009-02-24 11:15:00,2.28,2.29,2.28,2.28,5244800.0,2.0755,2.0846,2.0755,2.0755,5244800.0
2009-02-24 11:20:00,2.28,2.29,2.27,2.28,4210400.0,2.0755,2.0846,2.0664,2.0755,4210400.0
2009-02-24 11:25:00,2.28,2.28,2.27,2.28,6388000.0,2.0755,2.0755,2.0664,2.0755,6388000.0
2009-02-24 11:30:00,2.28,2.28,2.26,2.27,6085600.0,2.0755,2.0755,2.0573,2.0664,6085600.0
2009-02-24 11:35:00,2.27,2.28,2.27,2.27,5752000.0,2.0664,2.0755,2.0664,2.0664,5752000.0
2009-02-24 11:40:00,2.27,2.28,2.27,2.28,2852000.0,2.0664,2.0755,2.0664,2.0755,2852000.0
2009-02-24 11:45:00,2.27,2.27,2.25,2.25,12911200.0,2.0664,2.0664,2.0482,2.0482,12911200.0
2009-02-24 11:50:00,2.25,2.26,2.25,2.26,7613600.0,2.0482,2.0573,2.0482,2.0573,7613600.0
2009-02-24 11:55:00,2.26,2.26,2.25,2.26,8382400.0,2.0573,2.0573,2.0482,2.0573,8382400.0
2009-02-24 12:00:00,2.25,2.27,2.25,2.27,8141600.0,2.0482,2.0664,2.0482,2.0664,8141600.0
2009-02-24 12:05:00,2.27,2.27,2.25,2.26,7388800.0,2.0664,2.0664,2.0482,2.0573,7388800.0
2009-02-24 12:10:00,2.26,2.26,2.24,2.25,5111200.0,2.0573,2.0573,2.0391,2.0482,5111200.0
2009-02-24 12:15:00,2.25,2.25,2.24,2.25,9869600.0,2.0482,2.0482,2.0391,2.0482,9869600.0
2009-02-24 12:20:00,2.25,2.26,2.25,2.25,4552800.0,2.0482,2.0573,2.0482,2.0482,4552800.0
2009-02-24 12:25:00,2.25,2.26,2.25,2.26,7362400.0,2.0482,2.0573,2.0482,2.0573,7362400.0
2009-02-24 12:30:00,2.26,2.27,2.26,2.26,4960800.0,2.0573,2.0664,2.0573,2.0573,4960800.0
2009-02-24 12:35:00,2.26,2.28,2.26,2.27,10096800.0,2.0573,2.0755,2.0573,2.0664,10096800.0
2009-02-24 12:40:00,2.27,2.28,2.27,2.28,5588800.0,2.0664,2.0755,2.0664,2.0755,5588800.0
2009-02-24 12:45:00,2.28,2.28,2.28,2.28,4088800.0,2.0755,2.0755,2.0755,2.0755,4088800.0
2009-02-24 12:50:00,2.28,2.29,2.28,2.28,5426400.0,2.0755,2.0846,2.0755,2.0755,5426400.0
2009-02-24 12:55:00,2.28,2.29,2.28,2.28,5349600.0,2.0755,2.0846,2.0755,2.0755,5349600.0
2009-02-24 13:00:00,2.28,2.29,2.28,2.29,3645600.0,2.0755,2.0846,2.0755,2.0846,3645600.0
2009-02-24 13:05:00,2.29,2.29,2.29,2.29,4767200.0,2.0846,2.0846,2.0846,2.0846,4767200.0
2009-02-24 13:10:00,2.29,2.29,2.27,2.27,7608800.0,2.0846,2.0846,2.0664,2.0664,7608800.0
2009-02-24 13:15:00,2.27,2.28,2.27,2.27,3327200.0,2.0664,2.0755,2.0664,2.0664,3327200.0
2009-02-24 13:20:00,2.27,2.32,2.27,2.31,12270400.0,2.0664,2.1119,2.0664,2.1028,12270400.0
2009-02-24 13:25:00,2.31,2.33,2.31,2.32,15018400.0,2.1028,2.121,2.1028,2.1119,15018400.0
2009-02-24 13:30:00,2.32,2.34,2.32,2.33,15236800.0,2.1119,2.1301,2.1119,2.121,15236800.0
2009-02-24 13:35:00,2.33,2.34,2.33,2.34,12420000.0,2.121,2.1301,2.121,2.1301,12420000.0
2009-02-24 13:40:00,2.34,2.34,2.33,2.33,12618400.0,2.1301,2.1301,2.121,2.121,12618400.0
2009-02-24 13:45:00,2.33,2.33,2.32,2.33,9377600.0,2.121,2.121,2.1119,2.121,9377600.0
2009-02-24 13:50:00,2.33,2.34,2.33,2.33,10358400.0,2.121,2.1301,2.121,2.121,10358400.0
2009-02-24 13:55:00,2.33,2.35,2.33,2.35,11260000.0,2.121,2.1392,2.121,2.1392,11260000.0
2009-02-24 14:00:00,2.35,2.35,2.34,2.35,9441600.0,2.1392,2.1392,2.1301,2.1392,9441600.0
2009-02-24 14:05:00,2.35,2.35,2.34,2.34,12586400.0,2.1392,2.1392,2.1301,2.1301,12586400.0
2009-02-24 14:10:00,2.34,2.34,2.33,2.34,10114400.0,2.1301,2.1301,2.121,2.1301,10114400.0
2009-02-24 14:15:00,2.34,2.37,2.34,2.37,14260800.0,2.1301,2.1574,2.1301,2.1574,14260800.0
2009-02-24 14:20:00,2.37,2.37,2.36,2.37,9161600.0,2.1574,2.1574,2.1483,2.1574,9161600.0
2009-02-24 14:25:00,2.37,2.37,2.36,2.36,7749600.0,2.1574,2.1574,2.1483,2.1483,7749600.0
2009-02-24 14:30:00,2.36,2.37,2.35,2.36,8173600.0,2.1483,2.1574,2.1392,2.1483,8173600.0
2009-02-24 14:35:00,2.36,2.37,2.35,2.36,7164800.0,2.1483,2.1574,2.1392,2.1483,7164800.0
2009-02-24 14:40:00,2.36,2.37,2.35,2.35,8077600.0,2.1483,2.1574,2.1392,2.1392,8077600.0
2009-02-24 14:45:00,2.35,2.36,2.35,2.36,5404800.0,2.1392,2.1483,2.1392,2.1483,5404800.0
2009-02-24 14:50:00,2.36,2.36,2.35,2.35,4500000.0,2.1483,2.1483,2.1392,2.1392,4500000.0
2009-02-24 14:55:00,2.35,2.37,2.35,2.37,8508800.0,2.1392,2.1574,2.1392,2.1574,8508800.0
2009-02-24 15:00:00,2.37,2.38,2.37,2.37,11892000.0,2.1574,2.1665,2.1574,2.1574,11892000.0
2009-02-24 15:05:00,2.37,2.39,2.37,2.39,11708000.0,2.1574,2.1756,2.1574,2.1756,11708000.0
2009-02-24 15:10:00,2.39,2.4,2.38,2.4,13278400.0,2.1756,2.1847,2.1665,2.1847,13278400.0
2009-02-24 15:15:00,2.4,2.4,2.39,2.4,9691200.0,2.1847,2.1847,2.1756,2.1847,9691200.0
2009-02-24 15:20:00,2.4,2.4,2.39,2.4,11325600.0,2.1847,2.1847,2.1756,2.1847,11325600.0
2009-02-24 15:25:00,2.4,2.4,2.39,2.39,11348000.0,2.1847,2.1847,2.1756,2.1756,11348000.0
2009-02-24 15:30:00,2.39,2.4,2.37,2.38,17584000.0,2.1756,2.1847,2.1574,2.1665,17584000.0
2009-02-24 15:35:00,2.38,2.39,2.38,2.39,10696800.0,2.1665,2.1756,2.1665,2.1756,10696800.0
2009-02-24 15:40:00,2.39,2.4,2.38,2.39,11356000.0,2.1756,2.1847,2.1665,2.1756,11356000.0
2009-02-24 15:45:00,2.39,2.4,2.38,2.39,11918400.0,2.1756,2.1847,2.1665,2.1756,11918400.0
2009-02-24 15:50:00,2.39,2.4,2.38,2.4,23323200.0,2.1756,2.1847,2.1665,2.1847,23323200.0
2009-02-24 15:55:00,2.4,2.4,2.38,2.39,30410400.0,2.1847,2.1847,2.1665,2.1756,30410400.0
2009-02-25 09:30:00,2.36,2.37,2.35,2.37,11451200.0,2.1483,2.1574,2.1392,2.1574,11451200.0
2009-02-25 09:35:00,2.37,2.37,2.35,2.36,12286400.0,2.1574,2.1574,2.1392,2.1483,12286400.0
2009-02-25 09:40:00,2.36,2.36,2.34,2.34,12540000.0,2.1483,2.1483,2.1301,2.1301,12540000.0
2009-02-25 09:45:00,2.34,2.34,2.32,2.34,20569600.0,2.1301,2.1301,2.1119,2.1301,20569600.0
2009-02-25 09:50:00,2.34,2.34,2.33,2.34,8703200.0,2.1301,2.1301,2.121,2.1301,8703200.0
2009-02-25 09:55:00,2.34,2.34,2.32,2.33,11196800.0,2.1301,2.1301,2.1119,2.121,11196800.0
2009-02-25 10:00:00,2.33,2.33,2.29,2.3,30519200.0,2.121,2.121,2.0846,2.0937,30519200.0
2009-02-25 10:05:00,2.3,2.3,2.28,2.29,21057600.0,2.0937,2.0937,2.0755,2.0846,21057600.0
2009-02-25 10:10:00,2.29,2.3,2.28,2.29,18590400.0,2.0846,2.0937,2.0755,2.0846,18590400.0
2009-02-25 10:15:00,2.29,2.29,2.27,2.29,13563200.0,2.0846,2.0846,2.0664,2.0846,13563200.0
2009-02-25 10:20:00,2.29,2.3,2.29,2.3,11260800.0,2.0846,2.0937,2.0846,2.0937,11260800.0
2009-02-25 10:25:00,2.3,2.31,2.29,2.31,11894400.0,2.0937,2.1028,2.0846,2.1028,11894400.0
2009-02-25 10:30:00,2.31,2.31,2.3,2.3,10757600.0,2.1028,2.1028,2.0937,2.0937,10757600.0
2009-02-25 10:35:00,2.3,2.3,2.29,2.29,7000800.0,2.0937,2.0937,2.0846,2.0846,7000800.0
2009-02-25 10:40:00,2.29,2.3,2.27,2.27,15145600.0,2.0846,2.0937,2.0664,2.0664,15145600.0
2009-02-25 10:45:00,2.27,2.28,2.27,2.27,13972800.0,2.0664,2.0755,2.0664,2.0664,13972800.0
2009-02-25 10:50:00,2.27,2.28,2.27,2.28,8741600.0,2.0664,2.0755,2.0664,2.0755,8741600.0
2009-02-25 10:55:00,2.28,2.28,2.27,2.28,7260000.0,2.0755,2.0755,2.0664,2.0755,7260000.0
2009-02-25 11:00:00,2.28,2.29,2.28,2.29,5254400.0,2.0755,2.0846,2.0755,2.0846,5254400.0
2009-02-25 11:05:00,2.29,2.31,2.29,2.3,11094400.0,2.0846,2.1028,2.0846,2.0937,11094400.0
2009-02-25 11:10:00,2.3,2.3,2.29,2.3,5021600.0,2.0937,2.0937,2.0846,2.0937,5021600.0
2009-02-25 11:15:00,2.3,2.3,2.29,2.3,5503200.0,2.0937,2.0937,2.0846,2.0937,5503200.0
2009-02-25 11:20:00,2.29,2.31,2.29,2.31,7004000.0,2.0846,2.1028,2.0846,2.1028,7004000.0
2009-02-25 11:25:00,2.31,2.32,2.31,2.31,7002400.0,2.1028,2.1119,2.1028,2.1028,7002400.0
2009-02-25 11:30:00,2.32,2.32,2.31,2.32,7085600.0,2.1119,2.1119,2.1028,2.1119,7085600.0
2009-02-25 11:35:00,2.32,2.32,2.31,2.31,5292800.0,2.1119,2.1119,2.1028,2.1028,5292800.0
2009-02-25 11:40:00,2.31,2.34,2.31,2.33,8293600.0,2.1028,2.1301,2.1028,2.121,8293600.0
2009-02-25 11:45:00,2.33,2.35,2.33,2.34,14549600.0,2.121,2.1392,2.121,2.1301,14549600.0
2009-02-25 11:50:00,2.34,2.34,2.32,2.33,12531200.0,2.1301,2.1301,2.1119,2.121,12531200.0
2009-02-25 11:55:00,2.33,2.33,2.3,2.31,9610400.0,2.121,2.121,2.0937,2.1028,9610400.0
2009-02-25 12:00:00,2.31,2.32,2.31,2.31,7889600.0,2.1028,2.1119,2.1028,2.1028,7889600.0
2009-02-25 12:05:00,2.31,2.32,2.3,2.31,8250400.0,2.1028,2.1119,2.0937,2.1028,8250400.0
2009-02-25 12:10:00,2.31,2.31,2.3,2.31,6887200.0,2.1028,2.1028,2.0937,2.1028,6887200.0
2009-02-25 12:15:00,2.31,2.31,2.3,2.3,5058400.0,2.1028,2.1028,2.0937,2.0937,5058400.0
2009-02-25 12:20:00,2.3,2.3,2.29,2.3,5403200.0,2.0937,2.0937,2.0846,2.0937,5403200.0
2009-02-25 12:25:00,2.3,2.3,2.29,2.29,5028800.0,2.0937,2.0937,2.0846,2.0846,5028800.0
2009-02-25 12:30:00,2.29,2.3,2.29,2.3,7640800.0,2.0846,2.0937,2.0846,2.0937,7640800.0
2009-02-25 12:35:00,2.3,2.3,2.29,2.3,4708000.0,2.0937,2.0937,2.0846,2.0937,4708000.0
2009-02-25 12:40:00,2.3,2.3,2.28,2.28,12093600.0,2.0937,2.0937,2.0755,2.0755,12093600.0
2009-02-25 12:45:00,2.28,2.28,2.27,2.28,9054400.0,2.0755,2.0755,2.0664,2.0755,9054400.0
2009-02-25 12:50:00,2.28,2.29,2.28,2.28,6398400.0,2.0755,2.0846,2.0755,2.0755,6398400.0
2009-02-25 12:55:00,2.28,2.3,2.28,2.3,7624800.0,2.0755,2.0937,2.0755,2.0937,7624800.0
2009-02-25 13:00:00,2.29,2.32,2.29,2.31,9389600.0,2.0846,2.1119,2.0846,2.1028,9389600.0
2009-02-25 13:05:00,2.31,2.32,2.3,2.31,13824000.0,2.1028,2.1119,2.0937,2.1028,13824000.0
2009-02-25 13:10:00,2.31,2.32,2.3,2.31,6215200.0,2.1028,2.1119,2.0937,2.1028,6215200.0
2009-02-25 13:15:00,2.31,2.31,2.3,2.31,2496800.0,2.1028,2.1028,2.0937,2.1028,2496800.0
2009-02-25 13:20:00,2.31,2.31,2.29,2.3,7504000.0,2.1028,2.1028,2.0846,2.0937,7504000.0
2009-02-25 13:25:00,2.3,2.31,2.3,2.3,5073600.0,2.0937,2.1028,2.0937,2.0937,5073600.0
2009-02-25 13:30:00,2.3,2.32,2.3,2.32,5893600.0,2.0937,2.1119,2.0937,2.1119,5893600.0
2009-02-25 13:35:00,2.32,2.33,2.32,2.33,8801600.0,2.1119,2.121,2.1119,2.121,8801600.0
2009-02-25 13:40:00,2.33,2.34,2.33,2.33,10074400.0,2.121,2.1301,2.121,2.121,10074400.0
2009-02-25 13:45:00,2.33,2.36,2.33,2.36,13241600.0,2.121,2.1483,2.121,2.1483,13241600.0
2009-02-25 13:50:00,2.36,2.38,2.35,2.37,14120800.0,2.1483,2.1665,2.1392,2.1574,14120800.0
2009-02-25 13:55:00,2.37,2.38,2.37,2.37,14627200.0,2.1574,2.1665,2.1574,2.1574,14627200.0
2009-02-25 14:00:00,2.37,2.38,2.35,2.35,20632000.0,2.1574,2.1665,2.1392,2.1392,20632000.0
2009-02-25 14:05:00,2.35,2.35,2.32,2.33,23261600.0,2.1392,2.1392,2.1119,2.121,23261600.0
2009-02-25 14:10:00,2.33,2.33,2.31,2.32,18348800.0,2.121,2.121,2.1028,2.1119,18348800.0
2009-02-25 14:15:00,2.32,2.34,2.31,2.31,16624800.0,2.1119,2.1301,2.1028,2.1028,16624800.0
2009-02-25 14:20:00,2.31,2.33,2.3,2.33,17708800.0,2.1028,2.121,2.0937,2.121,17708800.0
2009-02-25 14:25:00,2.33,2.34,2.32,2.34,13230400.0,2.121,2.1301,2.1119,2.1301,13230400.0
2009-02-25 14:30:00,2.34,2.35,2.33,2.33,15523200.0,2.1301,2.1392,2.121,2.121,15523200.0
2009-02-25 14:35:00,2.33,2.34,2.33,2.33,8076800.0,2.121,2.1301,2.121,2.121,8076800.0
2009-02-25 14:40:00,2.33,2.36,2.33,2.36,12860800.0,2.121,2.1483,2.121,2.1483,12860800.0
2009-02-25 14:45:00,2.36,2.37,2.35,2.36,11191200.0,2.1483,2.1574,2.1392,2.1483,11191200.0
2009-02-25 14:50:00,2.36,2.38,2.36,2.38,15427200.0,2.1483,2.1665,2.1483,2.1665,15427200.0
2009-02-25 14:55:00,2.38,2.38,2.35,2.36,10236000.0,2.1665,2.1665,2.1392,2.1483,10236000.0
2009-02-25 15:00:00,2.36,2.39,2.36,2.39,12862400.0,2.1483,2.1756,2.1483,2.1756,12862400.0
2009-02-25 15:05:00,2.39,2.4,2.39,2.39,18504800.0,2.1756,2.1847,2.1756,2.1756,18504800.0
2009-02-25 15:10:00,2.39,2.4,2.37,2.4,15840800.0,2.1756,2.1847,2.1574,2.1847,15840800.0
2009-02-25 15:15:00,2.4,2.43,2.4,2.42,22014400.0,2.1847,2.212,2.1847,2.2029,22014400.0
2009-02-25 15:20:00,2.42,2.43,2.41,2.42,18149600.0,2.2029,2.212,2.1938,2.2029,18149600.0
2009-02-25 15:25:00,2.42,2.44,2.42,2.42,15365600.0,2.2029,2.2211,2.2029,2.2029,15365600.0
2009-02-25 15:30:00,2.42,2.43,2.41,2.42,15987200.0,2.2029,2.212,2.1938,2.2029,15987200.0
2009-02-25 15:35:00,2.42,2.43,2.4,2.4,16186400.0,2.2029,2.212,2.1847,2.1847,16186400.0
2009-02-25 15:40:00,2.4,2.41,2.39,2.39,22005600.0,2.1847,2.1938,2.1756,2.1756,22005600.0
2009-02-25 15:45:00,2.39,2.4,2.37,2.38,23096000.0,2.1756,2.1847,2.1574,2.1665,23096000.0
2009-02-25 15:50:00,2.38,2.38,2.35,2.35,18864800.0,2.1665,2.1665,2.1392,2.1392,18864800.0
2009-02-25 15:55:00,2.35,2.35,2.33,2.34,18987200.0,2.1392,2.1392,2.121,2.1301,18987200.0
2009-02-26 09:30:00,2.4,2.41,2.39,2.41,17316800.0,2.1847,2.1938,2.1756,2.1938,17316800.0
2009-02-26 09:35:00,2.41,2.41,2.38,2.38,14894400.0,2.1938,2.1938,2.1665,2.1665,14894400.0
2009-02-26 09:40:00,2.38,2.39,2.38,2.39,12919200.0,2.1665,2.1756,2.1665,2.1756,12919200.0
2009-02-26 09:45:00,2.39,2.39,2.37,2.37,14505600.0,2.1756,2.1756,2.1574,2.1574,14505600.0
2009-02-26 09:50:00,2.37,2.39,2.37,2.39,10297600.0,2.1574,2.1756,2.1574,2.1756,10297600.0
2009-02-26 09:55:00,2.39,2.4,2.38,2.4,11624800.0,2.1756,2.1847,2.1665,2.1847,11624800.0
2009-02-26 10:00:00,2.4,2.42,2.38,2.4,21740800.0,2.1847,2.2029,2.1665,2.1847,21740800.0
2009-02-26 10:05:00,2.4,2.41,2.39,2.4,10680000.0,2.1847,2.1938,2.1756,2.1847,10680000.0
2009-02-26 10:10:00,2.4,2.4,2.38,2.39,9546400.0,2.1847,2.1847,2.1665,2.1756,9546400.0
2009-02-26 10:15:00,2.39,2.4,2.38,2.39,7284000.0,2.1756,2.1847,2.1665,2.1756,7284000.0
2009-02-26 10:20:00,2.39,2.42,2.39,2.41,13773600.0,2.1756,2.2029,2.1756,2.1938,13773600.0
2009-02-26 10:25:00,2.41,2.42,2.4,2.41,9228000.0,2.1938,2.2029,2.1847,2.1938,9228000.0
2009-02-26 10:30:00,2.41,2.42,2.39,2.41,11729600.0,2.1938,2.2029,2.1756,2.1938,11729600.0
2009-02-26 10:35:00,2.41,2.43,2.41,2.42,14657600.0,2.1938,2.212,2.1938,2.2029,14657600.0
2009-02-26 10:40:00,2.42,2.43,2.42,2.42,10655200.0,2.2029,2.212,2.2029,2.2029,10655200.0
2009-02-26 10:45:00,2.42,2.43,2.42,2.42,8873600.0,2.2029,2.212,2.2029,2.2029,8873600.0
2009-02-26 10:50:00,2.42,2.43,2.41,2.41,9346400.0,2.2029,2.212,2.1938,2.1938,9346400.0
2009-02-26 10:55:00,2.41,2.42,2.41,2.42,7114400.0,2.1938,2.2029,2.1938,2.2029,7114400.0
2009-02-26 11:00:00,2.42,2.43,2.4,2.4,10855200.0,2.2029,2.212,2.1847,2.1847,10855200.0
2009-02-26 11:05:00,2.4,2.4,2.39,2.39,12731200.0,2.1847,2.1847,2.1756,2.1756,12731200.0
2009-02-26 11:10:00,2.39,2.4,2.39,2.4,13140800.0,2.1756,2.1847,2.1756,2.1847,13140800.0
2009-02-26 11:15:00,2.4,2.4,2.39,2.4,6055200.0,2.1847,2.1847,2.1756,2.1847,6055200.0
2009-02-26 11:20:00,2.4,2.41,2.4,2.4,7792800.0,2.1847,2.1938,2.1847,2.1847,7792800.0
2009-02-26 11:25:00,2.4,2.4,2.39,2.39,7055200.0,2.1847,2.1847,2.1756,2.1756,7055200.0
2009-02-26 11:30:00,2.39,2.39,2.38,2.39,8701600.0,2.1756,2.1756,2.1665,2.1756,8701600.0
2009-02-26 11:35:00,2.39,2.4,2.39,2.39,4499200.0,2.1756,2.1847,2.1756,2.1756,4499200.0
2009-02-26 11:40:00,2.39,2.39,2.36,2.37,12280000.0,2.1756,2.1756,2.1483,2.1574,12280000.0
2009-02-26 11:45:00,2.37,2.37,2.36,2.37,9354400.0,2.1574,2.1574,2.1483,2.1574,9354400.0
2009-02-26 11:50:00,2.37,2.38,2.37,2.38,6900800.0,2.1574,2.1665,2.1574,2.1665,6900800.0
2009-02-26 11:55:00,2.38,2.38,2.37,2.38,4242400.0,2.1665,2.1665,2.1574,2.1665,4242400.0
2009-02-26 12:00:00,2.38,2.39,2.38,2.38,5924000.0,2.1665,2.1756,2.1665,2.1665,5924000.0
2009-02-26 12:05:00,2.38,2.39,2.38,2.39,2844000.0,2.1665,2.1756,2.1665,2.1756,2844000.0
2009-02-26 12:10:00,2.39,2.39,2.38,2.38,2740000.0,2.1756,2.1756,2.1665,2.1665,2740000.0
2009-02-26 12:15:00,2.38,2.39,2.37,2.37,4113600.0,2.1665,2.1756,2.1574,2.1574,4113600.0
2009-02-26 12:20:00,2.37,2.37,2.36,2.36,9210400.0,2.1574,2.1574,2.1483,2.1483,9210400.0
2009-02-26 12:25:00,2.36,2.36,2.34,2.35,14872800.0,2.1483,2.1483,2.1301,2.1392,14872800.0
2009-02-26 12:30:00,2.35,2.36,2.35,2.36,7391200.0,2.1392,2.1483,2.1392,2.1483,7391200.0
2009-02-26 12:35:00,2.36,2.36,2.35,2.36,4120000.0,2.1483,2.1483,2.1392,2.1483,4120000.0
2009-02-26 12:40:00,2.36,2.36,2.35,2.35,3025600.0,2.1483,2.1483,2.1392,2.1392,3025600.0
2009-02-26 12:45:00,2.35,2.37,2.35,2.37,4542400.0,2.1392,2.1574,2.1392,2.1574,4542400.0
2009-02-26 12:50:00,2.37,2.37,2.36,2.37,5183200.0,2.1574,2.1574,2.1483,2.1574,5183200.0
2009-02-26 12:55:00,2.37,2.37,2.35,2.36,5152800.0,2.1574,2.1574,2.1392,2.1483,5152800.0
2009-02-26 13:00:00,2.36,2.36,2.35,2.35,3913600.0,2.1483,2.1483,2.1392,2.1392,3913600.0
2009-02-26 13:05:00,2.36,2.36,2.34,2.34,6221600.0,2.1483,2.1483,2.1301,2.1301,6221600.0
2009-02-26 13:10:00,2.34,2.34,2.32,2.33,15258400.0,2.1301,2.1301,2.1119,2.121,15258400.0
2009-02-26 13:15:00,2.33,2.34,2.33,2.33,5612800.0,2.121,2.1301,2.121,2.121,5612800.0
2009-02-26 13:20:00,2.33,2.34,2.33,2.33,7368800.0,2.121,2.1301,2.121,2.121,7368800.0
2009-02-26 13:25:00,2.33,2.35,2.33,2.34,11362400.0,2.121,2.1392,2.121,2.1301,11362400.0
2009-02-26 13:30:00,2.34,2.35,2.34,2.35,6003200.0,2.1301,2.1392,2.1301,2.1392,6003200.0
2009-02-26 13:35:00,2.35,2.35,2.34,2.34,5391200.0,2.1392,2.1392,2.1301,2.1301,5391200.0
2009-02-26 13:40:00,2.34,2.36,2.34,2.36,8174400.0,2.1301,2.1483,2.1301,2.1483,8174400.0
2009-02-26 13:45:00,2.36,2.36,2.36,2.36,4484800.0,2.1483,2.1483,2.1483,2.1483,4484800.0
2009-02-26 13:50:00,2.36,2.37,2.36,2.36,4888000.0,2.1483,2.1574,2.1483,2.1483,4888000.0
2009-02-26 13:55:00,2.36,2.36,2.35,2.36,7171200.0,2.1483,2.1483,2.1392,2.1483,7171200.0
2009-02-26 14:00:00,2.36,2.36,2.34,2.35,5046400.0,2.1483,2.1483,2.1301,2.1392,5046400.0
2009-02-26 14:05:00,2.35,2.35,2.33,2.34,11629600.0,2.1392,2.1392,2.121,2.1301,11629600.0
2009-02-26 14:10:00,2.34,2.35,2.34,2.35,7396000.0,2.1301,2.1392,2.1301,2.1392,7396000.0
2009-02-26 14:15:00,2.35,2.35,2.34,2.35,4125600.0,2.1392,2.1392,2.1301,2.1392,4125600.0
2009-02-26 14:20:00,2.35,2.36,2.35,2.35,4959200.0,2.1392,2.1483,2.1392,2.1392,4959200.0
2009-02-26 14:25:00,2.35,2.36,2.35,2.36,5015200.0,2.1392,2.1483,2.1392,2.1483,5015200.0
2009-02-26 14:30:00,2.36,2.36,2.33,2.34,12037600.0,2.1483,2.1483,2.121,2.1301,12037600.0
2009-02-26 14:35:00,2.33,2.35,2.33,2.34,10964800.0,2.121,2.1392,2.121,2.1301,10964800.0
2009-02-26 14:40:00,2.34,2.34,2.32,2.33,14472800.0,2.1301,2.1301,2.1119,2.121,14472800.0
2009-02-26 14:45:00,2.33,2.33,2.32,2.33,8295200.0,2.121,2.121,2.1119,2.121,8295200.0
2009-02-26 14:50:00,2.33,2.33,2.3,2.3,16844000.0,2.121,2.121,2.0937,2.0937,16844000.0
2009-02-26 14:55:00,2.3,2.31,2.29,2.3,18628000.0,2.0937,2.1028,2.0846,2.0937,18628000.0
2009-02-26 15:00:00,2.3,2.3,2.28,2.29,16760000.0,2.0937,2.0937,2.0755,2.0846,16760000.0
2009-02-26 15:05:00,2.29,2.3,2.28,2.29,8765600.0,2.0846,2.0937,2.0755,2.0846,8765600.0
2009-02-26 15:10:00,2.29,2.29,2.27,2.27,18852800.0,2.0846,2.0846,2.0664,2.0664,18852800.0
2009-02-26 15:15:00,2.27,2.28,2.26,2.27,20259200.0,2.0664,2.0755,2.0573,2.0664,20259200.0
2009-02-26 15:20:00,2.27,2.28,2.26,2.28,19689600.0,2.0664,2.0755,2.0573,2.0755,19689600.0
2009-02-26 15:25:00,2.28,2.28,2.27,2.28,13259200.0,2.0755,2.0755,2.0664,2.0755,13259200.0
2009-02-26 15:30:00,2.27,2.28,2.27,2.28,15517600.0,2.0664,2.0755,2.0664,2.0755,15517600.0
2009-02-26 15:35:00,2.28,2.3,2.28,2.29,19151200.0,2.0755,2.0937,2.0755,2.0846,19151200.0
2009-02-26 15:40:00,2.29,2.31,2.29,2.3,20454400.0,2.0846,2.1028,2.0846,2.0937,20454400.0
2009-02-26 15:45:00,2.3,2.31,2.29,2.3,16284000.0,2.0937,2.1028,2.0846,2.0937,16284000.0
2009-02-26 15:50:00,2.3,2.3,2.28,2.29,19350400.0,2.0937,2.0937,2.0755,2.0846,19350400.0
2009-02-26 15:55:00,2.29,2.29,2.26,2.26,20456000.0,2.0846,2.0846,2.0573,2.0573,20456000.0
2009-02-27 09:30:00,2.17,2.18,2.16,2.17,26864000.0,1.9753,1.9844,1.9662,1.9753,26864000.0
2009-02-27 09:35:00,2.17,2.18,2.16,2.16,23584800.0,1.9753,1.9844,1.9662,1.9662,23584800.0
2009-02-27 09:40:00,2.16,2.18,2.15,2.17,20068800.0,1.9662,1.9844,1.9571,1.9753,20068800.0
2009-02-27 09:45:00,2.17,2.19,2.17,2.18,18734400.0,1.9753,1.9936,1.9753,1.9844,18734400.0
2009-02-27 09:50:00,2.18,2.19,2.17,2.19,11187200.0,1.9844,1.9936,1.9753,1.9936,11187200.0
2009-02-27 09:55:00,2.19,2.21,2.18,2.19,20774400.0,1.9936,2.0118,1.9844,1.9936,20774400.0
2009-02-27 10:00:00,2.19,2.21,2.19,2.21,17564800.0,1.9936,2.0118,1.9936,2.0118,17564800.0
2009-02-27 10:05:00,2.21,2.22,2.19,2.19,17032800.0,2.0118,2.0209,1.9936,1.9936,17032800.0
2009-02-27 10:10:00,2.19,2.19,2.18,2.19,11717600.0,1.9936,1.9936,1.9844,1.9936,11717600.0
2009-02-27 10:15:00,2.19,2.2,2.18,2.2,9420000.0,1.9936,2.0027,1.9844,2.0027,9420000.0
2009-02-27 10:20:00,2.2,2.23,2.2,2.22,21144800.0,2.0027,2.03,2.0027,2.0209,21144800.0
2009-02-27 10:25:00,2.23,2.23,2.21,2.22,13479200.0,2.03,2.03,2.0118,2.0209,13479200.0
2009-02-27 10:30:00,2.21,2.23,2.21,2.21,9940800.0,2.0118,2.03,2.0118,2.0118,9940800.0
2009-02-27 10:35:00,2.22,2.22,2.2,2.21,8495200.0,2.0209,2.0209,2.0027,2.0118,8495200.0
2009-02-27 10:40:00,2.21,2.23,2.2,2.22,6860000.0,2.0118,2.03,2.0027,2.0209,6860000.0
2009-02-27 10:45:00,2.22,2.23,2.2,2.22,13340800.0,2.0209,2.03,2.0027,2.0209,13340800.0
2009-02-27 10:50:00,2.22,2.23,2.22,2.22,9308800.0,2.0209,2.03,2.0209,2.0209,9308800.0
2009-02-27 10:55:00,2.22,2.22,2.21,2.22,8041600.0,2.0209,2.0209,2.0118,2.0209,8041600.0
2009-02-27 11:00:00,2.22,2.22,2.2,2.21,4247200.0,2.0209,2.0209,2.0027,2.0118,4247200.0
2009-02-27 11:05:00,2.21,2.21,2.19,2.21,6341600.0,2.0118,2.0118,1.9936,2.0118,6341600.0
2009-02-27 11:10:00,2.21,2.21,2.19,2.19,8244000.0,2.0118,2.0118,1.9936,1.9936,8244000.0
2009-02-27 11:15:00,2.19,2.19,2.19,2.19,5910400.0,1.9936,1.9936,1.9936,1.9936,5910400.0
2009-02-27 11:20:00,2.19,2.2,2.19,2.2,5688000.0,1.9936,2.0027,1.9936,2.0027,5688000.0
2009-02-27 11:25:00,2.2,2.21,2.19,2.21,6160000.0,2.0027,2.0118,1.9936,2.0118,6160000.0
2009-02-27 11:30:00,2.21,2.22,2.2,2.21,5707200.0,2.0118,2.0209,2.0027,2.0118,5707200.0
2009-02-27 11:35:00,2.21,2.21,2.19,2.2,4723200.0,2.0118,2.0118,1.9936,2.0027,4723200.0
2009-02-27 11:40:00,2.21,2.24,2.21,2.24,9596800.0,2.0118,2.0391,2.0118,2.0391,9596800.0
2009-02-27 11:45:00,2.24,2.24,2.23,2.23,9478400.0,2.0391,2.0391,2.03,2.03,9478400.0
2009-02-27 11:50:00,2.23,2.24,2.22,2.22,11576000.0,2.03,2.0391,2.0209,2.0209,11576000.0
2009-02-27 11:55:00,2.22,2.24,2.22,2.23,7730400.0,2.0209,2.0391,2.0209,2.03,7730400.0
2009-02-27 12:00:00,2.23,2.25,2.23,2.23,10647200.0,2.03,2.0482,2.03,2.03,10647200.0
2009-02-27 12:05:00,2.24,2.25,2.23,2.24,8573600.0,2.0391,2.0482,2.03,2.0391,8573600.0
2009-02-27 12:10:00,2.24,2.25,2.23,2.23,7062400.0,2.0391,2.0482,2.03,2.03,7062400.0
2009-02-27 12:15:00,2.23,2.25,2.22,2.23,7967200.0,2.03,2.0482,2.0209,2.03,7967200.0
2009-02-27 12:20:00,2.23,2.24,2.22,2.23,4363200.0,2.03,2.0391,2.0209,2.03,4363200.0
2009-02-27 12:25:00,2.23,2.24,2.23,2.23,1756800.0,2.03,2.0391,2.03,2.03,1756800.0
2009-02-27 12:30:00,2.23,2.24,2.23,2.23,2966400.0,2.03,2.0391,2.03,2.03,2966400.0
2009-02-27 12:35:00,2.23,2.23,2.22,2.22,4039200.0,2.03,2.03,2.0209,2.0209,4039200.0
2009-02-27 12:40:00,2.22,2.22,2.21,2.22,5314400.0,2.0209,2.0209,2.0118,2.0209,5314400.0
2009-02-27 12:45:00,2.22,2.22,2.21,2.22,2204000.0,2.0209,2.0209,2.0118,2.0209,2204000.0
2009-02-27 12:50:00,2.22,2.23,2.22,2.22,3110400.0,2.0209,2.03,2.0209,2.0209,3110400.0
2009-02-27 12:55:00,2.22,2.23,2.22,2.23,2359200.0,2.0209,2.03,2.0209,2.03,2359200.0
2009-02-27 13:00:00,2.23,2.25,2.23,2.24,9364000.0,2.03,2.0482,2.03,2.0391,9364000.0
2009-02-27 13:05:00,2.24,2.25,2.23,2.24,4829600.0,2.0391,2.0482,2.03,2.0391,4829600.0
2009-02-27 13:10:00,2.24,2.25,2.22,2.23,4359200.0,2.0391,2.0482,2.0209,2.03,4359200.0
2009-02-27 13:15:00,2.23,2.23,2.21,2.23,6575200.0,2.03,2.03,2.0118,2.03,6575200.0
2009-02-27 13:20:00,2.23,2.23,2.22,2.22,3139200.0,2.03,2.03,2.0209,2.0209,3139200.0
2009-02-27 13:25:00,2.22,2.23,2.22,2.23,2827200.0,2.0209,2.03,2.0209,2.03,2827200.0
2009-02-27 13:30:00,2.23,2.25,2.21,2.23,12450400.0,2.03,2.0482,2.0118,2.03,12450400.0
2009-02-27 13:35:00,2.23,2.23,2.19,2.2,18785600.0,2.03,2.03,1.9936,2.0027,18785600.0
2009-02-27 13:40:00,2.2,2.21,2.2,2.21,8048000.0,2.0027,2.0118,2.0027,2.0118,8048000.0
2009-02-27 13:45:00,2.21,2.23,2.2,2.23,9476800.0,2.0118,2.03,2.0027,2.03,9476800.0
2009-02-27 13:50:00,2.23,2.24,2.22,2.23,10988800.0,2.03,2.0391,2.0209,2.03,10988800.0
2009-02-27 13:55:00,2.23,2.25,2.22,2.24,11591200.0,2.03,2.0482,2.0209,2.0391,11591200.0
2009-02-27 14:00:00,2.24,2.26,2.23,2.26,13927200.0,2.0391,2.0573,2.03,2.0573,13927200.0
2009-02-27 14:05:00,2.26,2.26,2.24,2.24,11947200.0,2.0573,2.0573,2.0391,2.0391,11947200.0
2009-02-27 14:10:00,2.24,2.24,2.23,2.24,7672000.0,2.0391,2.0391,2.03,2.0391,7672000.0
2009-02-27 14:15:00,2.24,2.25,2.23,2.23,8912000.0,2.0391,2.0482,2.03,2.03,8912000.0
2009-02-27 14:20:00,2.24,2.24,2.22,2.22,7976800.0,2.0391,2.0391,2.0209,2.0209,7976800.0
2009-02-27 14:25:00,2.22,2.23,2.21,2.21,9036000.0,2.0209,2.03,2.0118,2.0118,9036000.0
2009-02-27 14:30:00,2.21,2.22,2.2,2.21,9756000.0,2.0118,2.0209,2.0027,2.0118,9756000.0
2009-02-27 14:35:00,2.21,2.21,2.2,2.2,7885600.0,2.0118,2.0118,2.0027,2.0027,7885600.0
2009-02-27 14:40:00,2.2,2.22,2.2,2.21,9764000.0,2.0027,2.0209,2.0027,2.0118,9764000.0
2009-02-27 14:45:00,2.21,2.23,2.2,2.23,10154400.0,2.0118,2.03,2.0027,2.03,10154400.0
2009-02-27 14:50:00,2.23,2.24,2.22,2.22,11309600.0,2.03,2.0391,2.0209,2.0209,11309600.0
2009-02-27 14:55:00,2.22,2.24,2.22,2.23,4832000.0,2.0209,2.0391,2.0209,2.03,4832000.0
2009-02-27 15:00:00,2.23,2.23,2.21,2.22,10758400.0,2.03,2.03,2.0118,2.0209,10758400.0
2009-02-27 15:05:00,2.22,2.22,2.2,2.2,11024000.0,2.0209,2.0209,2.0027,2.0027,11024000.0
2009-02-27 15:10:00,2.2,2.2,2.18,2.19,22664000.0,2.0027,2.0027,1.9844,1.9936,22664000.0
2009-02-27 15:15:00,2.19,2.19,2.17,2.17,17379200.0,1.9936,1.9936,1.9753,1.9753,17379200.0
2009-02-27 15:20:00,2.17,2.19,2.16,2.19,18259200.0,1.9753,1.9936,1.9662,1.9936,18259200.0
2009-02-27 15:25:00,2.19,2.2,2.17,2.18,14394400.0,1.9936,2.0027,1.9753,1.9844,14394400.0
2009-02-27 15:30:00,2.17,2.2,2.17,2.2,17246400.0,1.9753,2.0027,1.9753,2.0027,17246400.0
2009-02-27 15:35:00,2.2,2.2,2.17,2.18,21204000.0,2.0027,2.0027,1.9753,1.9844,21204000.0
2009-02-27 15:40:00,2.18,2.2,2.17,2.19,15340000.0,1.9844,2.0027,1.9753,1.9936,15340000.0
2009-02-27 15:45:00,2.19,2.22,2.18,2.2,19878400.0,1.9936,2.0209,1.9844,2.0027,19878400.0
2009-02-27 15:50:00,2.2,2.21,2.18,2.18,15911200.0,2.0027,2.0118,1.9844,1.9844,15911200.0
2009-02-27 15:55:00,2.19,2.19,2.16,2.16,24932000.0,1.9936,1.9936,1.9662,1.9662,24932000.0
2009-03-02 09:30:00,2.08,2.08,2.06,2.06,24465600.0,1.8934,1.8934,1.8752,1.8752,24465600.0
2009-03-02 09:35:00,2.06,2.09,2.06,2.08,19264800.0,1.8752,1.9025,1.8752,1.8934,19264800.0
2009-03-02 09:40:00,2.08,2.1,2.08,2.09,20349600.0,1.8934,1.9116,1.8934,1.9025,20349600.0
2009-03-02 09:45:00,2.09,2.09,2.08,2.09,9425600.0,1.9025,1.9025,1.8934,1.9025,9425600.0
2009-03-02 09:50:00,2.09,2.1,2.09,2.1,19850400.0,1.9025,1.9116,1.9025,1.9116,19850400.0
2009-03-02 09:55:00,2.1,2.1,2.08,2.08,12585600.0,1.9116,1.9116,1.8934,1.8934,12585600.0
2009-03-02 10:00:00,2.08,2.1,2.08,2.08,15741600.0,1.8934,1.9116,1.8934,1.8934,15741600.0
2009-03-02 10:05:00,2.08,2.08,2.07,2.07,13484800.0,1.8934,1.8934,1.8843,1.8843,13484800.0
2009-03-02 10:10:00,2.07,2.08,2.05,2.06,18504000.0,1.8843,1.8934,1.8661,1.8752,18504000.0
2009-03-02 10:15:00,2.06,2.07,2.05,2.06,14464800.0,1.8752,1.8843,1.8661,1.8752,14464800.0
2009-03-02 10:20:00,2.06,2.07,2.06,2.07,10663200.0,1.8752,1.8843,1.8752,1.8843,10663200.0
2009-03-02 10:25:00,2.07,2.08,2.06,2.06,8190400.0,1.8843,1.8934,1.8752,1.8752,8190400.0
2009-03-02 10:30:00,2.06,2.07,2.06,2.06,8717600.0,1.8752,1.8843,1.8752,1.8752,8717600.0
2009-03-02 10:35:00,2.06,2.07,2.06,2.06,5581600.0,1.8752,1.8843,1.8752,1.8752,5581600.0
2009-03-02 10:40:00,2.06,2.06,2.04,2.05,15920000.0,1.8752,1.8752,1.857,1.8661,15920000.0
2009-03-02 10:45:00,2.06,2.06,2.05,2.05,8366400.0,1.8752,1.8752,1.8661,1.8661,8366400.0
2009-03-02 10:50:00,2.05,2.05,2.05,2.05,8878400.0,1.8661,1.8661,1.8661,1.8661,8878400.0
2009-03-02 10:55:00,2.05,2.05,2.04,2.05,10731200.0,1.8661,1.8661,1.857,1.8661,10731200.0
2009-03-02 11:00:00,2.05,2.06,2.05,2.05,12674400.0,1.8661,1.8752,1.8661,1.8661,12674400.0
2009-03-02 11:05:00,2.05,2.05,2.03,2.04,9922400.0,1.8661,1.8661,1.8479,1.857,9922400.0
2009-03-02 11:10:00,2.04,2.04,2.03,2.04,5445600.0,1.857,1.857,1.8479,1.857,5445600.0
2009-03-02 11:15:00,2.04,2.04,2.03,2.04,7018400.0,1.857,1.857,1.8479,1.857,7018400.0
2009-03-02 11:20:00,2.04,2.05,2.04,2.04,8718400.0,1.857,1.8661,1.857,1.857,8718400.0
2009-03-02 11:25:00,2.04,2.04,2.02,2.03,16242400.0,1.857,1.857,1.8388,1.8479,16242400.0
2009-03-02 11:30:00,2.03,2.03,2.02,2.03,12893600.0,1.8479,1.8479,1.8388,1.8479,12893600.0
2009-03-02 11:35:00,2.03,2.03,2.01,2.02,14808800.0,1.8479,1.8479,1.8297,1.8388,14808800.0
2009-03-02 11:40:00,2.02,2.03,2.02,2.02,6688800.0,1.8388,1.8479,1.8388,1.8388,6688800.0
2009-03-02 11:45:00,2.02,2.02,2.01,2.01,6504000.0,1.8388,1.8388,1.8297,1.8297,6504000.0
2009-03-02 11:50:00,2.02,2.02,2.0,2.0,19807200.0,1.8388,1.8388,1.8206,1.8206,19807200.0
2009-03-02 11:55:00,2.0,2.01,2.0,2.01,15264800.0,1.8206,1.8297,1.8206,1.8297,15264800.0
2009-03-02 12:00:00,2.01,2.01,2.0,2.01,15131200.0,1.8297,1.8297,1.8206,1.8297,15131200.0
2009-03-02 12:05:00,2.01,2.02,2.0,2.01,13187200.0,1.8297,1.8388,1.8206,1.8297,13187200.0
2009-03-02 12:10:00,2.01,2.01,2.0,2.0,11703200.0,1.8297,1.8297,1.8206,1.8206,11703200.0
2009-03-02 12:15:00,2.0,2.01,2.0,2.0,13724000.0,1.8206,1.8297,1.8206,1.8206,13724000.0
2009-03-02 12:20:00,2.0,2.02,2.0,2.02,10983200.0,1.8206,1.8388,1.8206,1.8388,10983200.0
2009-03-02 12:25:00,2.02,2.02,2.01,2.01,10654400.0,1.8388,1.8388,1.8297,1.8297,10654400.0
2009-03-02 12:30:00,2.01,2.02,2.01,2.02,9628000.0,1.8297,1.8388,1.8297,1.8388,9628000.0
2009-03-02 12:35:00,2.02,2.02,2.01,2.01,11322400.0,1.8388,1.8388,1.8297,1.8297,11322400.0
2009-03-02 12:40:00,2.01,2.01,2.0,2.0,11618400.0,1.8297,1.8297,1.8206,1.8206,11618400.0
2009-03-02 12:45:00,2.0,2.01,1.99,2.0,11616800.0,1.8206,1.8297,1.8115,1.8206,11616800.0
2009-03-02 12:50:00,2.0,2.01,2.0,2.01,8944000.0,1.8206,1.8297,1.8206,1.8297,8944000.0
2009-03-02 12:55:00,2.01,2.01,1.99,1.99,10948800.0,1.8297,1.8297,1.8115,1.8115,10948800.0
2009-03-02 13:00:00,1.99,2.01,1.99,2.0,10392800.0,1.8115,1.8297,1.8115,1.8206,10392800.0
2009-03-02 13:05:00,2.0,2.01,2.0,2.01,7102400.0,1.8206,1.8297,1.8206,1.8297,7102400.0
2009-03-02 13:10:00,2.01,2.01,1.99,2.0,7896000.0,1.8297,1.8297,1.8115,1.8206,7896000.0
2009-03-02 13:15:00,2.0,2.0,1.99,1.99,12299200.0,1.8206,1.8206,1.8115,1.8115,12299200.0
2009-03-02 13:20:00,1.99,2.0,1.98,1.98,7644000.0,1.8115,1.8206,1.8024,1.8024,7644000.0
2009-03-02 13:25:00,1.98,2.0,1.98,1.99,9361600.0,1.8024,1.8206,1.8024,1.8115,9361600.0
2009-03-02 13:30:00,1.99,1.99,1.98,1.99,6585600.0,1.8115,1.8115,1.8024,1.8115,6585600.0
2009-03-02 13:35:00,1.99,1.99,1.98,1.98,9759200.0,1.8115,1.8115,1.8024,1.8024,9759200.0
2009-03-02 13:40:00,1.98,1.99,1.98,1.98,4256800.0,1.8024,1.8115,1.8024,1.8024,4256800.0
2009-03-02 13:45:00,1.98,2.0,1.98,2.0,6668000.0,1.8024,1.8206,1.8024,1.8206,6668000.0
2009-03-02 13:50:00,2.0,2.01,1.99,2.01,10160800.0,1.8206,1.8297,1.8115,1.8297,10160800.0
2009-03-02 13:55:00,2.01,2.02,2.0,2.02,8188000.0,1.8297,1.8388,1.8206,1.8388,8188000.0
2009-03-02 14:00:00,2.02,2.02,2.01,2.01,11027200.0,1.8388,1.8388,1.8297,1.8297,11027200.0
2009-03-02 14:05:00,2.01,2.02,2.0,2.0,9760800.0,1.8297,1.8388,1.8206,1.8206,9760800.0
2009-03-02 14:10:00,2.01,2.01,2.0,2.01,6344800.0,1.8297,1.8297,1.8206,1.8297,6344800.0
2009-03-02 14:15:00,2.01,2.02,2.01,2.01,10528000.0,1.8297,1.8388,1.8297,1.8297,10528000.0
2009-03-02 14:20:00,2.01,2.01,2.0,2.0,9531200.0,1.8297,1.8297,1.8206,1.8206,9531200.0
2009-03-02 14:25:00,2.0,2.01,1.99,2.0,10309600.0,1.8206,1.8297,1.8115,1.8206,10309600.0
2009-03-02 14:30:00,2.0,2.02,1.99,2.02,13136800.0,1.8206,1.8388,1.8115,1.8388,13136800.0
2009-03-02 14:35:00,2.02,2.03,2.02,2.02,26591200.0,1.8388,1.8479,1.8388,1.8388,26591200.0
2009-03-02 14:40:00,2.02,2.03,2.01,2.02,15295200.0,1.8388,1.8479,1.8297,1.8388,15295200.0
2009-03-02 14:45:00,2.02,2.02,2.01,2.01,9152000.0,1.8388,1.8388,1.8297,1.8297,9152000.0
2009-03-02 14:50:00,2.01,2.02,2.0,2.0,9595200.0,1.8297,1.8388,1.8206,1.8206,9595200.0
2009-03-02 14:55:00,2.0,2.01,1.99,2.0,8337600.0,1.8206,1.8297,1.8115,1.8206,8337600.0
2009-03-02 15:00:00,2.0,2.0,1.98,1.99,17332000.0,1.8206,1.8206,1.8024,1.8115,17332000.0
2009-03-02 15:05:00,1.99,1.99,1.98,1.98,16259200.0,1.8115,1.8115,1.8024,1.8024,16259200.0
2009-03-02 15:10:00,1.98,1.99,1.98,1.99,10864000.0,1.8024,1.8115,1.8024,1.8115,10864000.0
2009-03-02 15:15:00,1.99,1.99,1.97,1.97,15633600.0,1.8115,1.8115,1.7933,1.7933,15633600.0
2009-03-02 15:20:00,1.97,1.98,1.97,1.97,19132800.0,1.7933,1.8024,1.7933,1.7933,19132800.0
2009-03-02 15:25:00,1.97,1.99,1.97,1.99,18052000.0,1.7933,1.8115,1.7933,1.8115,18052000.0
2009-03-02 15:30:00,1.99,2.0,1.99,1.99,18648000.0,1.8115,1.8206,1.8115,1.8115,18648000.0
2009-03-02 15:35:00,1.99,2.0,1.97,1.97,14174400.0,1.8115,1.8206,1.7933,1.7933,14174400.0
2009-03-02 15:40:00,1.97,1.98,1.95,1.97,31844800.0,1.7933,1.8024,1.7751,1.7933,31844800.0
2009-03-02 15:45:00,1.97,1.98,1.96,1.96,27155200.0,1.7933,1.8024,1.7842,1.7842,27155200.0
2009-03-02 15:50:00,1.96,1.98,1.95,1.96,26776000.0,1.7842,1.8024,1.7751,1.7842,26776000.0
2009-03-02 15:55:00,1.96,1.98,1.96,1.97,32864000.0,1.7842,1.8024,1.7842,1.7933,32864000.0
2009-03-03 09:30:00,2.02,2.03,2.01,2.01,14352800.0,1.8388,1.8479,1.8297,1.8297,14352800.0
2009-03-03 09:35:00,2.01,2.02,2.0,2.02,12664800.0,1.8297,1.8388,1.8206,1.8388,12664800.0
2009-03-03 09:40:00,2.02,2.02,2.01,2.01,14086400.0,1.8388,1.8388,1.8297,1.8297,14086400.0
2009-03-03 09:45:00,2.01,2.01,1.99,2.0,16101600.0,1.8297,1.8297,1.8115,1.8206,16101600.0
2009-03-03 09:50:00,2.0,2.01,2.0,2.01,12248800.0,1.8206,1.8297,1.8206,1.8297,12248800.0
2009-03-03 09:55:00,2.01,2.01,2.0,2.0,9625600.0,1.8297,1.8297,1.8206,1.8206,9625600.0
2009-03-03 10:00:00,2.0,2.0,1.98,2.0,20404000.0,1.8206,1.8206,1.8024,1.8206,20404000.0
2009-03-03 10:05:00,2.0,2.01,2.0,2.0,12657600.0,1.8206,1.8297,1.8206,1.8206,12657600.0
2009-03-03 10:10:00,2.0,2.0,1.98,1.98,10472800.0,1.8206,1.8206,1.8024,1.8024,10472800.0
2009-03-03 10:15:00,1.98,1.99,1.97,1.98,12212800.0,1.8024,1.8115,1.7933,1.8024,12212800.0
2009-03-03 10:20:00,1.98,2.0,1.98,1.99,9275200.0,1.8024,1.8206,1.8024,1.8115,9275200.0
2009-03-03 10:25:00,1.99,2.0,1.99,1.99,7014400.0,1.8115,1.8206,1.8115,1.8115,7014400.0
2009-03-03 10:30:00,1.99,1.99,1.98,1.99,5197600.0,1.8115,1.8115,1.8024,1.8115,5197600.0
2009-03-03 10:35:00,1.99,2.0,1.98,2.0,10692800.0,1.8115,1.8206,1.8024,1.8206,10692800.0
2009-03-03 10:40:00,2.0,2.01,1.99,1.99,12832000.0,1.8206,1.8297,1.8115,1.8115,12832000.0
2009-03-03 10:45:00,1.99,2.0,1.99,1.99,9664000.0,1.8115,1.8206,1.8115,1.8115,9664000.0
2009-03-03 10:50:00,1.99,1.99,1.97,1.98,12822400.0,1.8115,1.8115,1.7933,1.8024,12822400.0
2009-03-03 10:55:00,1.97,1.98,1.96,1.97,11417600.0,1.7933,1.8024,1.7842,1.7933,11417600.0
2009-03-03 11:00:00,1.97,1.98,1.95,1.95,13105600.0,1.7933,1.8024,1.7751,1.7751,13105600.0
2009-03-03 11:05:00,1.95,1.96,1.95,1.96,19543200.0,1.7751,1.7842,1.7751,1.7842,19543200.0
2009-03-03 11:10:00,1.96,1.96,1.93,1.94,29428000.0,1.7842,1.7842,1.7569,1.766,29428000.0
2009-03-03 11:15:00,1.94,1.94,1.92,1.93,24659200.0,1.766,1.766,1.7478,1.7569,24659200.0
2009-03-03 11:20:00,1.93,1.94,1.92,1.94,16928000.0,1.7569,1.766,1.7478,1.766,16928000.0
2009-03-03 11:25:00,1.94,1.95,1.93,1.94,8884000.0,1.766,1.7751,1.7569,1.766,8884000.0
2009-03-03 11:30:00,1.94,1.94,1.93,1.93,6486400.0,1.766,1.766,1.7569,1.7569,6486400.0
2009-03-03 11:35:00,1.93,1.94,1.92,1.92,6921600.0,1.7569,1.766,1.7478,1.7478,6921600.0
2009-03-03 11:40:00,1.92,1.93,1.92,1.93,10212000.0,1.7478,1.7569,1.7478,1.7569,10212000.0
2009-03-03 11:45:00,1.93,1.93,1.92,1.93,7585600.0,1.7569,1.7569,1.7478,1.7569,7585600.0
2009-03-03 11:50:00,1.93,1.93,1.91,1.92,11092000.0,1.7569,1.7569,1.7387,1.7478,11092000.0
2009-03-03 11:55:00,1.92,1.92,1.91,1.92,12224800.0,1.7478,1.7478,1.7387,1.7478,12224800.0
2009-03-03 12:00:00,1.92,1.93,1.92,1.93,11254400.0,1.7478,1.7569,1.7478,1.7569,11254400.0
2009-03-03 12:05:00,1.93,1.94,1.93,1.94,9971200.0,1.7569,1.766,1.7569,1.766,9971200.0
2009-03-03 12:10:00,1.94,1.94,1.94,1.94,8673600.0,1.766,1.766,1.766,1.766,8673600.0
2009-03-03 12:15:00,1.94,1.96,1.93,1.96,12073600.0,1.766,1.7842,1.7569,1.7842,12073600.0
2009-03-03 12:20:00,1.96,1.96,1.95,1.96,10720000.0,1.7842,1.7842,1.7751,1.7842,10720000.0
2009-03-03 12:25:00,1.96,1.98,1.96,1.97,14034400.0,1.7842,1.8024,1.7842,1.7933,14034400.0
2009-03-03 12:30:00,1.97,1.97,1.95,1.96,10843200.0,1.7933,1.7933,1.7751,1.7842,10843200.0
2009-03-03 12:35:00,1.96,1.97,1.95,1.95,8088800.0,1.7842,1.7933,1.7751,1.7751,8088800.0
2009-03-03 12:40:00,1.95,1.96,1.95,1.96,7259200.0,1.7751,1.7842,1.7751,1.7842,7259200.0
2009-03-03 12:45:00,1.96,1.97,1.96,1.96,6681600.0,1.7842,1.7933,1.7842,1.7842,6681600.0
2009-03-03 12:50:00,1.96,1.96,1.94,1.95,12225600.0,1.7842,1.7842,1.766,1.7751,12225600.0
2009-03-03 12:55:00,1.95,1.95,1.94,1.94,11089600.0,1.7751,1.7751,1.766,1.766,11089600.0
2009-03-03 13:00:00,1.94,1.94,1.93,1.94,9276000.0,1.766,1.766,1.7569,1.766,9276000.0
2009-03-03 13:05:00,1.94,1.94,1.93,1.94,6636000.0,1.766,1.766,1.7569,1.766,6636000.0
2009-03-03 13:10:00,1.94,1.95,1.93,1.94,5777600.0,1.766,1.7751,1.7569,1.766,5777600.0
2009-03-03 13:15:00,1.94,1.95,1.94,1.95,6547200.0,1.766,1.7751,1.766,1.7751,6547200.0
2009-03-03 13:20:00,1.95,1.96,1.95,1.95,7893600.0,1.7751,1.7842,1.7751,1.7751,7893600.0
2009-03-03 13:25:00,1.95,1.96,1.93,1.94,7448000.0,1.7751,1.7842,1.7569,1.766,7448000.0
2009-03-03 13:30:00,1.94,1.94,1.93,1.93,10788000.0,1.766,1.766,1.7569,1.7569,10788000.0
2009-03-03 13:35:00,1.93,1.93,1.92,1.92,8016800.0,1.7569,1.7569,1.7478,1.7478,8016800.0
2009-03-03 13:40:00,1.93,1.94,1.92,1.94,10317600.0,1.7569,1.766,1.7478,1.766,10317600.0
2009-03-03 13:45:00,1.94,1.94,1.92,1.92,9859200.0,1.766,1.766,1.7478,1.7478,9859200.0
2009-03-03 13:50:00,1.92,1.95,1.92,1.94,8305600.0,1.7478,1.7751,1.7478,1.766,8305600.0
2009-03-03 13:55:00,1.94,1.96,1.94,1.95,10287200.0,1.766,1.7842,1.766,1.7751,10287200.0
2009-03-03 14:00:00,1.95,1.97,1.95,1.97,14064800.0,1.7751,1.7933,1.7751,1.7933,14064800.0
2009-03-03 14:05:00,1.97,1.97,1.96,1.96,10525600.0,1.7933,1.7933,1.7842,1.7842,10525600.0
2009-03-03 14:10:00,1.96,1.98,1.96,1.98,14276800.0,1.7842,1.8024,1.7842,1.8024,14276800.0
2009-03-03 14:15:00,1.98,1.98,1.96,1.97,6964800.0,1.8024,1.8024,1.7842,1.7933,6964800.0
2009-03-03 14:20:00,1.97,1.99,1.96,1.99,9181600.0,1.7933,1.8115,1.7842,1.8115,9181600.0
2009-03-03 14:25:00,1.99,1.99,1.98,1.98,10324000.0,1.8115,1.8115,1.8024,1.8024,10324000.0
2009-03-03 14:30:00,1.98,1.99,1.97,1.99,20184000.0,1.8024,1.8115,1.7933,1.8115,20184000.0
2009-03-03 14:35:00,1.99,2.01,1.99,2.0,15584000.0,1.8115,1.8297,1.8115,1.8206,15584000.0
2009-03-03 14:40:00,2.0,2.01,1.99,1.99,15363200.0,1.8206,1.8297,1.8115,1.8115,15363200.0
2009-03-03 14:45:00,1.99,2.0,1.98,1.99,13229600.0,1.8115,1.8206,1.8024,1.8115,13229600.0
2009-03-03 14:50:00,1.99,2.0,1.98,1.99,10590400.0,1.8115,1.8206,1.8024,1.8115,10590400.0
2009-03-03 14:55:00,1.99,2.01,1.99,2.0,15235200.0,1.8115,1.8297,1.8115,1.8206,15235200.0
2009-03-03 15:00:00,2.0,2.0,1.99,1.99,7293600.0,1.8206,1.8206,1.8115,1.8115,7293600.0
2009-03-03 15:05:00,1.99,1.99,1.97,1.98,15112000.0,1.8115,1.8115,1.7933,1.8024,15112000.0
2009-03-03 15:10:00,1.98,1.99,1.96,1.97,15284800.0,1.8024,1.8115,1.7842,1.7933,15284800.0
2009-03-03 15:15:00,1.97,1.98,1.96,1.97,12424000.0,1.7933,1.8024,1.7842,1.7933,12424000.0
2009-03-03 15:20:00,1.97,1.98,1.94,1.95,21448800.0,1.7933,1.8024,1.766,1.7751,21448800.0
2009-03-03 15:25:00,1.95,1.95,1.94,1.95,14233600.0,1.7751,1.7751,1.766,1.7751,14233600.0
2009-03-03 15:30:00,1.94,1.95,1.94,1.95,18835200.0,1.766,1.7751,1.766,1.7751,18835200.0
2009-03-03 15:35:00,1.95,1.95,1.93,1.93,16443200.0,1.7751,1.7751,1.7569,1.7569,16443200.0
2009-03-03 15:40:00,1.93,1.94,1.92,1.93,13009600.0,1.7569,1.766,1.7478,1.7569,13009600.0
2009-03-03 15:45:00,1.93,1.94,1.93,1.93,11857600.0,1.7569,1.766,1.7569,1.7569,11857600.0
2009-03-03 15:50:00,1.93,1.96,1.93,1.95,52466400.0,1.7569,1.7842,1.7569,1.7751,52466400.0
2009-03-03 15:55:00,1.95,1.95,1.93,1.94,29876000.0,1.7751,1.7751,1.7569,1.766,29876000.0
2009-03-04 09:30:00,2.0,2.01,1.99,2.0,43234400.0,1.8206,1.8297,1.8115,1.8206,43234400.0
2009-03-04 09:35:00,2.0,2.02,2.0,2.01,31013600.0,1.8206,1.8388,1.8206,1.8297,31013600.0
2009-03-04 09:40:00,2.01,2.02,2.0,2.01,28427200.0,1.8297,1.8388,1.8206,1.8297,28427200.0
2009-03-04 09:45:00,2.01,2.01,2.0,2.0,17892000.0,1.8297,1.8297,1.8206,1.8206,17892000.0
2009-03-04 09:50:00,2.0,2.0,1.98,1.98,33590400.0,1.8206,1.8206,1.8024,1.8024,33590400.0
2009-03-04 09:55:00,1.98,1.99,1.98,1.98,13105600.0,1.8024,1.8115,1.8024,1.8024,13105600.0
2009-03-04 10:00:00,1.98,2.0,1.98,2.0,16218400.0,1.8024,1.8206,1.8024,1.8206,16218400.0
2009-03-04 10:05:00,2.0,2.0,1.99,1.99,13168000.0,1.8206,1.8206,1.8115,1.8115,13168000.0
2009-03-04 10:10:00,1.99,1.99,1.97,1.98,17396800.0,1.8115,1.8115,1.7933,1.8024,17396800.0
2009-03-04 10:15:00,1.98,1.98,1.96,1.97,14341600.0,1.8024,1.8024,1.7842,1.7933,14341600.0
2009-03-04 10:20:00,1.97,1.97,1.96,1.97,15191200.0,1.7933,1.7933,1.7842,1.7933,15191200.0
2009-03-04 10:25:00,1.97,1.98,1.96,1.98,15493600.0,1.7933,1.8024,1.7842,1.8024,15493600.0
2009-03-04 10:30:00,1.98,1.99,1.97,1.98,14808800.0,1.8024,1.8115,1.7933,1.8024,14808800.0
2009-03-04 10:35:00,1.98,1.99,1.97,1.98,8886400.0,1.8024,1.8115,1.7933,1.8024,8886400.0
2009-03-04 10:40:00,1.98,2.01,1.98,2.0,14776800.0,1.8024,1.8297,1.8024,1.8206,14776800.0
2009-03-04 10:45:00,2.0,2.01,1.99,2.0,10600800.0,1.8206,1.8297,1.8115,1.8206,10600800.0
2009-03-04 10:50:00,2.0,2.01,2.0,2.0,11904800.0,1.8206,1.8297,1.8206,1.8206,11904800.0
2009-03-04 10:55:00,2.0,2.01,1.99,2.0,7885600.0,1.8206,1.8297,1.8115,1.8206,7885600.0
2009-03-04 11:00:00,2.0,2.02,2.0,2.01,18868000.0,1.8206,1.8388,1.8206,1.8297,18868000.0
2009-03-04 11:05:00,2.01,2.03,2.01,2.02,16892800.0,1.8297,1.8479,1.8297,1.8388,16892800.0
2009-03-04 11:10:00,2.02,2.03,2.02,2.02,9694400.0,1.8388,1.8479,1.8388,1.8388,9694400.0
2009-03-04 11:15:00,2.02,2.02,2.01,2.02,7617600.0,1.8388,1.8388,1.8297,1.8388,7617600.0
2009-03-04 11:20:00,2.02,2.02,2.01,2.02,11190400.0,1.8388,1.8388,1.8297,1.8388,11190400.0
2009-03-04 11:25:00,2.02,2.03,2.02,2.03,14458400.0,1.8388,1.8479,1.8388,1.8479,14458400.0
2009-03-04 11:30:00,2.03,2.04,2.03,2.03,19839200.0,1.8479,1.857,1.8479,1.8479,19839200.0
2009-03-04 11:35:00,2.03,2.04,2.02,2.03,5801600.0,1.8479,1.857,1.8388,1.8479,5801600.0
2009-03-04 11:40:00,2.03,2.03,2.02,2.02,5361600.0,1.8479,1.8479,1.8388,1.8388,5361600.0
2009-03-04 11:45:00,2.02,2.02,2.01,2.02,5447200.0,1.8388,1.8388,1.8297,1.8388,5447200.0
2009-03-04 11:50:00,2.02,2.03,2.02,2.03,6177600.0,1.8388,1.8479,1.8388,1.8479,6177600.0
2009-03-04 11:55:00,2.03,2.04,2.02,2.03,7905600.0,1.8479,1.857,1.8388,1.8479,7905600.0
2009-03-04 12:00:00,2.03,2.04,2.02,2.02,7841600.0,1.8479,1.857,1.8388,1.8388,7841600.0
2009-03-04 12:05:00,2.02,2.03,2.01,2.01,15377600.0,1.8388,1.8479,1.8297,1.8297,15377600.0
2009-03-04 12:10:00,2.01,2.02,2.01,2.01,10950400.0,1.8297,1.8388,1.8297,1.8297,10950400.0
2009-03-04 12:15:00,2.01,2.01,2.0,2.0,11571200.0,1.8297,1.8297,1.8206,1.8206,11571200.0
2009-03-04 12:20:00,2.0,2.01,2.0,2.0,8577600.0,1.8206,1.8297,1.8206,1.8206,8577600.0
2009-03-04 12:25:00,2.01,2.02,2.0,2.01,10108000.0,1.8297,1.8388,1.8206,1.8297,10108000.0
2009-03-04 12:30:00,2.01,2.02,2.01,2.02,4992800.0,1.8297,1.8388,1.8297,1.8388,4992800.0
2009-03-04 12:35:00,2.02,2.03,2.01,2.02,5996800.0,1.8388,1.8479,1.8297,1.8388,5996800.0
2009-03-04 12:40:00,2.02,2.02,2.01,2.01,4192800.0,1.8388,1.8388,1.8297,1.8297,4192800.0
2009-03-04 12:45:00,2.01,2.01,2.0,2.0,10311200.0,1.8297,1.8297,1.8206,1.8206,10311200.0
2009-03-04 12:50:00,2.0,2.0,1.99,2.0,6563200.0,1.8206,1.8206,1.8115,1.8206,6563200.0
2009-03-04 12:55:00,2.0,2.0,1.99,2.0,9392000.0,1.8206,1.8206,1.8115,1.8206,9392000.0
2009-03-04 13:00:00,2.0,2.0,1.99,1.99,9959200.0,1.8206,1.8206,1.8115,1.8115,9959200.0
2009-03-04 13:05:00,1.99,2.0,1.98,2.0,8000000.0,1.8115,1.8206,1.8024,1.8206,8000000.0
2009-03-04 13:10:00,2.0,2.01,2.0,2.0,7561600.0,1.8206,1.8297,1.8206,1.8206,7561600.0
2009-03-04 13:15:00,2.0,2.01,1.99,2.01,10888000.0,1.8206,1.8297,1.8115,1.8297,10888000.0
2009-03-04 13:20:00,2.01,2.01,2.0,2.01,4284800.0,1.8297,1.8297,1.8206,1.8297,4284800.0
2009-03-04 13:25:00,2.01,2.02,2.0,2.01,6195200.0,1.8297,1.8388,1.8206,1.8297,6195200.0
2009-03-04 13:30:00,2.01,2.02,2.01,2.01,9045600.0,1.8297,1.8388,1.8297,1.8297,9045600.0
2009-03-04 13:35:00,2.01,2.02,2.0,2.0,7063200.0,1.8297,1.8388,1.8206,1.8206,7063200.0
2009-03-04 13:40:00,2.0,2.01,2.0,2.0,3960800.0,1.8206,1.8297,1.8206,1.8206,3960800.0
2009-03-04 13:45:00,2.01,2.02,2.01,2.02,9570400.0,1.8297,1.8388,1.8297,1.8388,9570400.0
2009-03-04 13:50:00,2.02,2.02,2.01,2.01,5600800.0,1.8388,1.8388,1.8297,1.8297,5600800.0
2009-03-04 13:55:00,2.01,2.02,2.01,2.01,3413600.0,1.8297,1.8388,1.8297,1.8297,3413600.0
2009-03-04 14:00:00,2.01,2.02,2.0,2.01,20288000.0,1.8297,1.8388,1.8206,1.8297,20288000.0
2009-03-04 14:05:00,2.02,2.03,2.01,2.03,15443200.0,1.8388,1.8479,1.8297,1.8479,15443200.0
2009-03-04 14:10:00,2.03,2.03,2.02,2.03,10836000.0,1.8479,1.8479,1.8388,1.8479,10836000.0
2009-03-04 14:15:00,2.03,2.04,2.02,2.04,12346400.0,1.8479,1.857,1.8388,1.857,12346400.0
2009-03-04 14:20:00,2.04,2.04,2.03,2.03,12112000.0,1.857,1.857,1.8479,1.8479,12112000.0
2009-03-04 14:25:00,2.03,2.03,2.02,2.03,7236800.0,1.8479,1.8479,1.8388,1.8479,7236800.0
2009-03-04 14:30:00,2.03,2.03,2.02,2.03,11089600.0,1.8479,1.8479,1.8388,1.8479,11089600.0
2009-03-04 14:35:00,2.03,2.05,2.02,2.04,16860800.0,1.8479,1.8661,1.8388,1.857,16860800.0
2009-03-04 14:40:00,2.04,2.05,2.03,2.05,12472000.0,1.857,1.8661,1.8479,1.8661,12472000.0
2009-03-04 14:45:00,2.05,2.06,2.05,2.05,15287200.0,1.8661,1.8752,1.8661,1.8661,15287200.0
2009-03-04 14:50:00,2.05,2.07,2.05,2.06,11006400.0,1.8661,1.8843,1.8661,1.8752,11006400.0
2009-03-04 14:55:00,2.06,2.07,2.05,2.06,21946400.0,1.8752,1.8843,1.8661,1.8752,21946400.0
2009-03-04 15:00:00,2.06,2.07,2.06,2.06,19385600.0,1.8752,1.8843,1.8752,1.8752,19385600.0
2009-03-04 15:05:00,2.06,2.06,2.06,2.06,11002400.0,1.8752,1.8752,1.8752,1.8752,11002400.0
2009-03-04 15:10:00,2.06,2.08,2.06,2.08,19484800.0,1.8752,1.8934,1.8752,1.8934,19484800.0
2009-03-04 15:15:00,2.08,2.09,2.08,2.08,11015200.0,1.8934,1.9025,1.8934,1.8934,11015200.0
2009-03-04 15:20:00,2.08,2.08,2.07,2.07,12109600.0,1.8934,1.8934,1.8843,1.8843,12109600.0
2009-03-04 15:25:00,2.07,2.09,2.07,2.09,8354400.0,1.8843,1.9025,1.8843,1.9025,8354400.0
2009-03-04 15:30:00,2.09,2.09,2.08,2.08,8626400.0,1.9025,1.9025,1.8934,1.8934,8626400.0
2009-03-04 15:35:00,2.08,2.08,2.06,2.07,21373600.0,1.8934,1.8934,1.8752,1.8843,21373600.0
2009-03-04 15:40:00,2.07,2.07,2.06,2.06,11786400.0,1.8843,1.8843,1.8752,1.8752,11786400.0
2009-03-04 15:45:00,2.06,2.06,2.04,2.05,23797600.0,1.8752,1.8752,1.857,1.8661,23797600.0
2009-03-04 15:50:00,2.05,2.05,2.03,2.03,29098400.0,1.8661,1.8661,1.8479,1.8479,29098400.0
2009-03-04 15:55:00,2.03,2.04,2.02,2.02,41917600.0,1.8479,1.857,1.8388,1.8388,41917600.0
2009-03-05 09:30:00,1.94,1.94,1.93,1.94,22668800.0,1.766,1.766,1.7569,1.766,22668800.0
2009-03-05 09:35:00,1.94,1.96,1.94,1.96,22792800.0,1.766,1.7842,1.766,1.7842,22792800.0
2009-03-05 09:40:00,1.96,1.97,1.95,1.95,14814400.0,1.7842,1.7933,1.7751,1.7751,14814400.0
2009-03-05 09:45:00,1.95,1.97,1.95,1.95,13748000.0,1.7751,1.7933,1.7751,1.7751,13748000.0
2009-03-05 09:50:00,1.95,1.96,1.95,1.96,8707200.0,1.7751,1.7842,1.7751,1.7842,8707200.0
2009-03-05 09:55:00,1.96,1.97,1.95,1.96,15690400.0,1.7842,1.7933,1.7751,1.7842,15690400.0
2009-03-05 10:00:00,1.96,1.98,1.95,1.97,21799200.0,1.7842,1.8024,1.7751,1.7933,21799200.0
2009-03-05 10:05:00,1.97,1.98,1.96,1.96,13153600.0,1.7933,1.8024,1.7842,1.7842,13153600.0
2009-03-05 10:10:00,1.96,1.96,1.94,1.94,14416800.0,1.7842,1.7842,1.766,1.766,14416800.0
2009-03-05 10:15:00,1.94,1.95,1.94,1.94,9612000.0,1.766,1.7751,1.766,1.766,9612000.0
2009-03-05 10:20:00,1.94,1.95,1.93,1.93,17919200.0,1.766,1.7751,1.7569,1.7569,17919200.0
2009-03-05 10:25:00,1.93,1.94,1.93,1.94,9465600.0,1.7569,1.766,1.7569,1.766,9465600.0
2009-03-05 10:30:00,1.94,1.95,1.93,1.95,7754400.0,1.766,1.7751,1.7569,1.7751,7754400.0
2009-03-05 10:35:00,1.95,1.95,1.94,1.94,7460000.0,1.7751,1.7751,1.766,1.766,7460000.0
2009-03-05 10:40:00,1.94,1.96,1.94,1.95,8100800.0,1.766,1.7842,1.766,1.7751,8100800.0
2009-03-05 10:45:00,1.95,1.95,1.93,1.93,14366400.0,1.7751,1.7751,1.7569,1.7569,14366400.0
2009-03-05 10:50:00,1.93,1.93,1.92,1.93,11840000.0,1.7569,1.7569,1.7478,1.7569,11840000.0
2009-03-05 10:55:00,1.93,1.94,1.91,1.92,14914400.0,1.7569,1.766,1.7387,1.7478,14914400.0
2009-03-05 11:00:00,1.92,1.93,1.91,1.92,9436000.0,1.7478,1.7569,1.7387,1.7478,9436000.0
2009-03-05 11:05:00,1.92,1.92,1.91,1.92,11920000.0,1.7478,1.7478,1.7387,1.7478,11920000.0
2009-03-05 11:10:00,1.92,1.92,1.91,1.91,11593600.0,1.7478,1.7478,1.7387,1.7387,11593600.0
2009-03-05 11:15:00,1.91,1.92,1.89,1.89,23817600.0,1.7387,1.7478,1.7205,1.7205,23817600.0
2009-03-05 11:20:00,1.89,1.89,1.88,1.89,9616800.0,1.7205,1.7205,1.7114,1.7205,9616800.0
2009-03-05 11:25:00,1.89,1.89,1.88,1.88,12480800.0,1.7205,1.7205,1.7114,1.7114,12480800.0
2009-03-05 11:30:00,1.88,1.89,1.88,1.89,10097600.0,1.7114,1.7205,1.7114,1.7205,10097600.0
2009-03-05 11:35:00,1.89,1.9,1.89,1.89,11943200.0,1.7205,1.7296,1.7205,1.7205,11943200.0
2009-03-05 11:40:00,1.89,1.9,1.89,1.9,9775200.0,1.7205,1.7296,1.7205,1.7296,9775200.0
2009-03-05 11:45:00,1.9,1.9,1.89,1.89,6020000.0,1.7296,1.7296,1.7205,1.7205,6020000.0
2009-03-05 11:50:00,1.9,1.9,1.88,1.88,6621600.0,1.7296,1.7296,1.7114,1.7114,6621600.0
2009-03-05 11:55:00,1.88,1.89,1.88,1.88,16615200.0,1.7114,1.7205,1.7114,1.7114,16615200.0
2009-03-05 12:00:00,1.88,1.89,1.87,1.88,12068000.0,1.7114,1.7205,1.7023,1.7114,12068000.0
2009-03-05 12:05:00,1.88,1.88,1.87,1.87,8328800.0,1.7114,1.7114,1.7023,1.7023,8328800.0
2009-03-05 12:10:00,1.87,1.87,1.86,1.87,13946400.0,1.7023,1.7023,1.6932,1.7023,13946400.0
2009-03-05 12:15:00,1.87,1.88,1.87,1.88,10663200.0,1.7023,1.7114,1.7023,1.7114,10663200.0
2009-03-05 12:20:00,1.88,1.89,1.88,1.88,7484800.0,1.7114,1.7205,1.7114,1.7114,7484800.0
2009-03-05 12:25:00,1.88,1.89,1.88,1.89,7724000.0,1.7114,1.7205,1.7114,1.7205,7724000.0
2009-03-05 12:30:00,1.89,1.9,1.89,1.89,10339200.0,1.7205,1.7296,1.7205,1.7205,10339200.0
2009-03-05 12:35:00,1.89,1.9,1.89,1.89,3613600.0,1.7205,1.7296,1.7205,1.7205,3613600.0
2009-03-05 12:40:00,1.9,1.9,1.89,1.9,7611200.0,1.7296,1.7296,1.7205,1.7296,7611200.0
2009-03-05 12:45:00,1.9,1.9,1.88,1.88,9520000.0,1.7296,1.7296,1.7114,1.7114,9520000.0
2009-03-05 12:50:00,1.88,1.88,1.88,1.88,4923200.0,1.7114,1.7114,1.7114,1.7114,4923200.0
2009-03-05 12:55:00,1.88,1.88,1.87,1.88,8444800.0,1.7114,1.7114,1.7023,1.7114,8444800.0
2009-03-05 13:00:00,1.88,1.88,1.87,1.88,7608800.0,1.7114,1.7114,1.7023,1.7114,7608800.0
2009-03-05 13:05:00,1.88,1.9,1.88,1.9,10507200.0,1.7114,1.7296,1.7114,1.7296,10507200.0
2009-03-05 13:10:00,1.9,1.91,1.9,1.91,15376000.0,1.7296,1.7387,1.7296,1.7387,15376000.0
2009-03-05 13:15:00,1.91,1.91,1.9,1.91,14609600.0,1.7387,1.7387,1.7296,1.7387,14609600.0
2009-03-05 13:20:00,1.91,1.91,1.89,1.89,9820000.0,1.7387,1.7387,1.7205,1.7205,9820000.0
2009-03-05 13:25:00,1.89,1.9,1.89,1.9,5484000.0,1.7205,1.7296,1.7205,1.7296,5484000.0
2009-03-05 13:30:00,1.9,1.9,1.88,1.88,7939200.0,1.7296,1.7296,1.7114,1.7114,7939200.0
2009-03-05 13:35:00,1.88,1.89,1.88,1.88,5223200.0,1.7114,1.7205,1.7114,1.7114,5223200.0
2009-03-05 13:40:00,1.88,1.9,1.87,1.87,11112000.0,1.7114,1.7296,1.7023,1.7023,11112000.0
2009-03-05 13:45:00,1.87,1.88,1.87,1.87,10922400.0,1.7023,1.7114,1.7023,1.7023,10922400.0
2009-03-05 13:50:00,1.87,1.88,1.86,1.88,9074400.0,1.7023,1.7114,1.6932,1.7114,9074400.0
2009-03-05 13:55:00,1.88,1.89,1.87,1.88,9572800.0,1.7114,1.7205,1.7023,1.7114,9572800.0
2009-03-05 14:00:00,1.88,1.88,1.87,1.88,8786400.0,1.7114,1.7114,1.7023,1.7114,8786400.0
2009-03-05 14:05:00,1.88,1.88,1.86,1.87,10364000.0,1.7114,1.7114,1.6932,1.7023,10364000.0
2009-03-05 14:10:00,1.87,1.87,1.86,1.87,11324800.0,1.7023,1.7023,1.6932,1.7023,11324800.0
2009-03-05 14:15:00,1.86,1.88,1.86,1.88,17472800.0,1.6932,1.7114,1.6932,1.7114,17472800.0
2009-03-05 14:20:00,1.88,1.88,1.85,1.86,14205600.0,1.7114,1.7114,1.6841,1.6932,14205600.0
2009-03-05 14:25:00,1.86,1.87,1.85,1.86,10082400.0,1.6932,1.7023,1.6841,1.6932,10082400.0
2009-03-05 14:30:00,1.86,1.87,1.85,1.87,19119200.0,1.6932,1.7023,1.6841,1.7023,19119200.0
2009-03-05 14:35:00,1.87,1.88,1.86,1.87,12324000.0,1.7023,1.7114,1.6932,1.7023,12324000.0
2009-03-05 14:40:00,1.87,1.87,1.86,1.86,7810400.0,1.7023,1.7023,1.6932,1.6932,7810400.0
2009-03-05 14:45:00,1.86,1.88,1.86,1.87,10767200.0,1.6932,1.7114,1.6932,1.7023,10767200.0
2009-03-05 14:50:00,1.87,1.87,1.86,1.86,4588000.0,1.7023,1.7023,1.6932,1.6932,4588000.0
2009-03-05 14:55:00,1.86,1.87,1.85,1.86,13700000.0,1.6932,1.7023,1.6841,1.6932,13700000.0
2009-03-05 15:00:00,1.86,1.86,1.85,1.86,8185600.0,1.6932,1.6932,1.6841,1.6932,8185600.0
2009-03-05 15:05:00,1.86,1.88,1.85,1.87,14705600.0,1.6932,1.7114,1.6841,1.7023,14705600.0
2009-03-05 15:10:00,1.87,1.89,1.87,1.89,16012000.0,1.7023,1.7205,1.7023,1.7205,16012000.0
2009-03-05 15:15:00,1.89,1.89,1.87,1.87,13416000.0,1.7205,1.7205,1.7023,1.7023,13416000.0
2009-03-05 15:20:00,1.87,1.89,1.87,1.87,10774400.0,1.7023,1.7205,1.7023,1.7023,10774400.0
2009-03-05 15:25:00,1.87,1.87,1.86,1.86,15144000.0,1.7023,1.7023,1.6932,1.6932,15144000.0
2009-03-05 15:30:00,1.86,1.87,1.84,1.84,16453600.0,1.6932,1.7023,1.6749,1.6749,16453600.0
2009-03-05 15:35:00,1.84,1.84,1.83,1.84,25905600.0,1.6749,1.6749,1.6658,1.6749,25905600.0
2009-03-05 15:40:00,1.84,1.84,1.83,1.84,25172000.0,1.6749,1.6749,1.6658,1.6749,25172000.0
2009-03-05 15:45:00,1.84,1.86,1.84,1.86,22981600.0,1.6749,1.6932,1.6749,1.6932,22981600.0
2009-03-05 15:50:00,1.86,1.86,1.85,1.86,22301600.0,1.6932,1.6932,1.6841,1.6932,22301600.0
2009-03-05 15:55:00,1.86,1.86,1.85,1.86,25554400.0,1.6932,1.6932,1.6841,1.6932,25554400.0
2009-03-06 09:30:00,1.89,1.9,1.88,1.88,16900000.0,1.7205,1.7296,1.7114,1.7114,16900000.0
2009-03-06 09:35:00,1.88,1.9,1.88,1.89,14422400.0,1.7114,1.7296,1.7114,1.7205,14422400.0
2009-03-06 09:40:00,1.89,1.95,1.89,1.95,29670400.0,1.7205,1.7751,1.7205,1.7751,29670400.0
2009-03-06 09:45:00,1.95,1.95,1.93,1.93,23955200.0,1.7751,1.7751,1.7569,1.7569,23955200.0
2009-03-06 09:50:00,1.93,1.94,1.92,1.92,19207200.0,1.7569,1.766,1.7478,1.7478,19207200.0
2009-03-06 09:55:00,1.92,1.92,1.9,1.9,15461600.0,1.7478,1.7478,1.7296,1.7296,15461600.0
2009-03-06 10:00:00,1.9,1.91,1.89,1.89,20352000.0,1.7296,1.7387,1.7205,1.7205,20352000.0
2009-03-06 10:05:00,1.89,1.9,1.88,1.89,17396800.0,1.7205,1.7296,1.7114,1.7205,17396800.0
2009-03-06 10:10:00,1.89,1.9,1.88,1.89,21080800.0,1.7205,1.7296,1.7114,1.7205,21080800.0
2009-03-06 10:15:00,1.89,1.89,1.86,1.87,28800000.0,1.7205,1.7205,1.6932,1.7023,28800000.0
2009-03-06 10:20:00,1.87,1.87,1.86,1.87,15675200.0,1.7023,1.7023,1.6932,1.7023,15675200.0
2009-03-06 10:25:00,1.87,1.88,1.86,1.88,15697600.0,1.7023,1.7114,1.6932,1.7114,15697600.0
2009-03-06 10:30:00,1.88,1.88,1.86,1.86,15696000.0,1.7114,1.7114,1.6932,1.6932,15696000.0
2009-03-06 10:35:00,1.86,1.86,1.85,1.86,19717600.0,1.6932,1.6932,1.6841,1.6932,19717600.0
2009-03-06 10:40:00,1.85,1.87,1.85,1.87,8495200.0,1.6841,1.7023,1.6841,1.7023,8495200.0
2009-03-06 10:45:00,1.87,1.87,1.84,1.84,18864000.0,1.7023,1.7023,1.6749,1.6749,18864000.0
2009-03-06 10:50:00,1.84,1.85,1.82,1.83,23588800.0,1.6749,1.6841,1.6567,1.6658,23588800.0
2009-03-06 10:55:00,1.83,1.84,1.82,1.82,19748800.0,1.6658,1.6749,1.6567,1.6567,19748800.0
2009-03-06 11:00:00,1.82,1.83,1.81,1.83,22752000.0,1.6567,1.6658,1.6476,1.6658,22752000.0
2009-03-06 11:05:00,1.83,1.83,1.82,1.82,11417600.0,1.6658,1.6658,1.6567,1.6567,11417600.0
2009-03-06 11:10:00,1.82,1.84,1.82,1.84,9160800.0,1.6567,1.6749,1.6567,1.6749,9160800.0
2009-03-06 11:15:00,1.84,1.84,1.83,1.84,8396000.0,1.6749,1.6749,1.6658,1.6749,8396000.0
2009-03-06 11:20:00,1.84,1.84,1.82,1.82,7257600.0,1.6749,1.6749,1.6567,1.6567,7257600.0
2009-03-06 11:25:00,1.82,1.83,1.82,1.83,12435200.0,1.6567,1.6658,1.6567,1.6658,12435200.0
2009-03-06 11:30:00,1.83,1.85,1.83,1.84,12943200.0,1.6658,1.6841,1.6658,1.6749,12943200.0
2009-03-06 11:35:00,1.84,1.85,1.83,1.84,9875200.0,1.6749,1.6841,1.6658,1.6749,9875200.0
2009-03-06 11:40:00,1.84,1.84,1.82,1.82,5824800.0,1.6749,1.6749,1.6567,1.6567,5824800.0
2009-03-06 11:45:00,1.82,1.83,1.82,1.83,7103200.0,1.6567,1.6658,1.6567,1.6658,7103200.0
2009-03-06 11:50:00,1.83,1.84,1.83,1.84,7338400.0,1.6658,1.6749,1.6658,1.6749,7338400.0
2009-03-06 11:55:00,1.84,1.85,1.84,1.84,4806400.0,1.6749,1.6841,1.6749,1.6749,4806400.0
2009-03-06 12:00:00,1.84,1.85,1.84,1.84,9552800.0,1.6749,1.6841,1.6749,1.6749,9552800.0
2009-03-06 12:05:00,1.84,1.86,1.84,1.85,6971200.0,1.6749,1.6932,1.6749,1.6841,6971200.0
2009-03-06 12:10:00,1.85,1.86,1.84,1.85,7060000.0,1.6841,1.6932,1.6749,1.6841,7060000.0
2009-03-06 12:15:00,1.85,1.86,1.84,1.85,7494400.0,1.6841,1.6932,1.6749,1.6841,7494400.0
2009-03-06 12:20:00,1.85,1.85,1.84,1.84,6675200.0,1.6841,1.6841,1.6749,1.6749,6675200.0
2009-03-06 12:25:00,1.84,1.84,1.83,1.84,7837600.0,1.6749,1.6749,1.6658,1.6749,7837600.0
2009-03-06 12:30:00,1.83,1.84,1.83,1.83,4376000.0,1.6658,1.6749,1.6658,1.6658,4376000.0
2009-03-06 12:35:00,1.83,1.83,1.82,1.83,5176800.0,1.6658,1.6658,1.6567,1.6658,5176800.0
2009-03-06 12:40:00,1.83,1.83,1.81,1.82,9093600.0,1.6658,1.6658,1.6476,1.6567,9093600.0
2009-03-06 12:45:00,1.82,1.82,1.8,1.8,21288800.0,1.6567,1.6567,1.6385,1.6385,21288800.0
2009-03-06 12:50:00,1.8,1.81,1.8,1.81,9085600.0,1.6385,1.6476,1.6385,1.6476,9085600.0
2009-03-06 12:55:00,1.81,1.82,1.8,1.82,8124800.0,1.6476,1.6567,1.6385,1.6567,8124800.0
2009-03-06 13:00:00,1.82,1.82,1.81,1.82,4915200.0,1.6567,1.6567,1.6476,1.6567,4915200.0
2009-03-06 13:05:00,1.82,1.82,1.81,1.82,3994400.0,1.6567,1.6567,1.6476,1.6567,3994400.0
2009-03-06 13:10:00,1.82,1.82,1.8,1.8,5716000.0,1.6567,1.6567,1.6385,1.6385,5716000.0
2009-03-06 13:15:00,1.81,1.81,1.8,1.8,10919200.0,1.6476,1.6476,1.6385,1.6385,10919200.0
2009-03-06 13:20:00,1.8,1.8,1.8,1.8,14792800.0,1.6385,1.6385,1.6385,1.6385,14792800.0
2009-03-06 13:25:00,1.8,1.81,1.8,1.8,6592000.0,1.6385,1.6476,1.6385,1.6385,6592000.0
2009-03-06 13:30:00,1.8,1.81,1.79,1.79,9652000.0,1.6385,1.6476,1.6294,1.6294,9652000.0
2009-03-06 13:35:00,1.8,1.8,1.79,1.8,6624000.0,1.6385,1.6385,1.6294,1.6385,6624000.0
2009-03-06 13:40:00,1.8,1.8,1.78,1.79,10882400.0,1.6385,1.6385,1.6203,1.6294,10882400.0
2009-03-06 13:45:00,1.79,1.8,1.78,1.8,13341600.0,1.6294,1.6385,1.6203,1.6385,13341600.0
2009-03-06 13:50:00,1.8,1.8,1.79,1.8,10587200.0,1.6385,1.6385,1.6294,1.6385,10587200.0
2009-03-06 13:55:00,1.8,1.8,1.8,1.8,4982400.0,1.6385,1.6385,1.6385,1.6385,4982400.0
2009-03-06 14:00:00,1.8,1.82,1.8,1.8,22520800.0,1.6385,1.6567,1.6385,1.6385,22520800.0
2009-03-06 14:05:00,1.8,1.82,1.8,1.82,13347200.0,1.6385,1.6567,1.6385,1.6567,13347200.0
2009-03-06 14:10:00,1.82,1.82,1.8,1.81,10268800.0,1.6567,1.6567,1.6385,1.6476,10268800.0
2009-03-06 14:15:00,1.81,1.81,1.79,1.79,7712800.0,1.6476,1.6476,1.6294,1.6294,7712800.0
2009-03-06 14:20:00,1.79,1.8,1.79,1.79,6679200.0,1.6294,1.6385,1.6294,1.6294,6679200.0
2009-03-06 14:25:00,1.79,1.81,1.79,1.81,9853600.0,1.6294,1.6476,1.6294,1.6476,9853600.0
2009-03-06 14:30:00,1.81,1.82,1.8,1.8,8512800.0,1.6476,1.6567,1.6385,1.6385,8512800.0
2009-03-06 14:35:00,1.8,1.81,1.79,1.81,11831200.0,1.6385,1.6476,1.6294,1.6476,11831200.0
2009-03-06 14:40:00,1.8,1.81,1.78,1.79,17256800.0,1.6385,1.6476,1.6203,1.6294,17256800.0
2009-03-06 14:45:00,1.79,1.8,1.78,1.78,8440800.0,1.6294,1.6385,1.6203,1.6203,8440800.0
2009-03-06 14:50:00,1.79,1.79,1.78,1.78,9228000.0,1.6294,1.6294,1.6203,1.6203,9228000.0
2009-03-06 14:55:00,1.78,1.79,1.78,1.78,12733600.0,1.6203,1.6294,1.6203,1.6203,12733600.0
2009-03-06 15:00:00,1.78,1.79,1.78,1.78,18616000.0,1.6203,1.6294,1.6203,1.6203,18616000.0
2009-03-06 15:05:00,1.78,1.78,1.77,1.78,23244000.0,1.6203,1.6203,1.6112,1.6203,23244000.0
2009-03-06 15:10:00,1.78,1.79,1.78,1.78,13044800.0,1.6203,1.6294,1.6203,1.6203,13044800.0
2009-03-06 15:15:00,1.78,1.8,1.78,1.79,12794400.0,1.6203,1.6385,1.6203,1.6294,12794400.0
2009-03-06 15:20:00,1.79,1.79,1.77,1.77,15253600.0,1.6294,1.6294,1.6112,1.6112,15253600.0
2009-03-06 15:25:00,1.77,1.78,1.77,1.78,9634400.0,1.6112,1.6203,1.6112,1.6203,9634400.0
2009-03-06 15:30:00,1.78,1.8,1.78,1.8,13732800.0,1.6203,1.6385,1.6203,1.6385,13732800.0
2009-03-06 15:35:00,1.8,1.81,1.8,1.8,23640800.0,1.6385,1.6476,1.6385,1.6385,23640800.0
2009-03-06 15:40:00,1.8,1.83,1.8,1.83,24660800.0,1.6385,1.6658,1.6385,1.6658,24660800.0
2009-03-06 15:45:00,1.83,1.85,1.81,1.83,37276000.0,1.6658,1.6841,1.6476,1.6658,37276000.0
2009-03-06 15:50:00,1.83,1.86,1.82,1.85,29356800.0,1.6658,1.6932,1.6567,1.6841,29356800.0
2009-03-06 15:55:00,1.85,1.87,1.85,1.86,46728000.0,1.6841,1.7023,1.6841,1.6932,46728000.0
2009-03-09 09:30:00,1.82,1.84,1.81,1.84,20040000.0,1.6567,1.6749,1.6476,1.6749,20040000.0
2009-03-09 09:35:00,1.84,1.85,1.83,1.85,19978400.0,1.6749,1.6841,1.6658,1.6841,19978400.0
2009-03-09 09:40:00,1.85,1.86,1.84,1.86,34780800.0,1.6841,1.6932,1.6749,1.6932,34780800.0
2009-03-09 09:45:00,1.86,1.89,1.85,1.88,24283200.0,1.6932,1.7205,1.6841,1.7114,24283200.0
2009-03-09 09:50:00,1.88,1.9,1.88,1.89,25196800.0,1.7114,1.7296,1.7114,1.7205,25196800.0
2009-03-09 09:55:00,1.89,1.89,1.86,1.87,22582400.0,1.7205,1.7205,1.6932,1.7023,22582400.0
2009-03-09 10:00:00,1.87,1.88,1.86,1.88,33596800.0,1.7023,1.7114,1.6932,1.7114,33596800.0
2009-03-09 10:05:00,1.88,1.91,1.88,1.9,26173600.0,1.7114,1.7387,1.7114,1.7296,26173600.0
2009-03-09 10:10:00,1.9,1.93,1.9,1.91,21908800.0,1.7296,1.7569,1.7296,1.7387,21908800.0
2009-03-09 10:15:00,1.92,1.93,1.91,1.92,28549600.0,1.7478,1.7569,1.7387,1.7478,28549600.0
2009-03-09 10:20:00,1.92,1.92,1.91,1.91,20027200.0,1.7478,1.7478,1.7387,1.7387,20027200.0
2009-03-09 10:25:00,1.91,1.91,1.9,1.9,18898400.0,1.7387,1.7387,1.7296,1.7296,18898400.0
2009-03-09 10:30:00,1.9,1.91,1.89,1.89,18632000.0,1.7296,1.7387,1.7205,1.7205,18632000.0
2009-03-09 10:35:00,1.89,1.89,1.87,1.88,26295200.0,1.7205,1.7205,1.7023,1.7114,26295200.0
2009-03-09 10:40:00,1.88,1.9,1.88,1.9,24008800.0,1.7114,1.7296,1.7114,1.7296,24008800.0
2009-03-09 10:45:00,1.9,1.9,1.88,1.88,11500800.0,1.7296,1.7296,1.7114,1.7114,11500800.0
2009-03-09 10:50:00,1.88,1.89,1.88,1.89,9214400.0,1.7114,1.7205,1.7114,1.7205,9214400.0
2009-03-09 10:55:00,1.89,1.89,1.86,1.86,20741600.0,1.7205,1.7205,1.6932,1.6932,20741600.0
2009-03-09 11:00:00,1.86,1.88,1.86,1.86,12944800.0,1.6932,1.7114,1.6932,1.6932,12944800.0
2009-03-09 11:05:00,1.86,1.87,1.85,1.86,18687200.0,1.6932,1.7023,1.6841,1.6932,18687200.0
2009-03-09 11:10:00,1.86,1.87,1.85,1.87,9476000.0,1.6932,1.7023,1.6841,1.7023,9476000.0
2009-03-09 11:15:00,1.87,1.87,1.86,1.86,7452800.0,1.7023,1.7023,1.6932,1.6932,7452800.0
2009-03-09 11:20:00,1.86,1.86,1.85,1.86,9399200.0,1.6932,1.6932,1.6841,1.6932,9399200.0
2009-03-09 11:25:00,1.86,1.88,1.86,1.87,7959200.0,1.6932,1.7114,1.6932,1.7023,7959200.0
2009-03-09 11:30:00,1.87,1.88,1.86,1.87,10796800.0,1.7023,1.7114,1.6932,1.7023,10796800.0
2009-03-09 11:35:00,1.87,1.88,1.87,1.88,10122400.0,1.7023,1.7114,1.7023,1.7114,10122400.0
2009-03-09 11:40:00,1.88,1.88,1.86,1.88,7283200.0,1.7114,1.7114,1.6932,1.7114,7283200.0
2009-03-09 11:45:00,1.88,1.88,1.87,1.88,7304000.0,1.7114,1.7114,1.7023,1.7114,7304000.0
2009-03-09 11:50:00,1.88,1.88,1.86,1.86,5448000.0,1.7114,1.7114,1.6932,1.6932,5448000.0
2009-03-09 11:55:00,1.86,1.87,1.86,1.87,8602400.0,1.6932,1.7023,1.6932,1.7023,8602400.0
2009-03-09 12:00:00,1.87,1.87,1.86,1.87,6379200.0,1.7023,1.7023,1.6932,1.7023,6379200.0
2009-03-09 12:05:00,1.87,1.87,1.86,1.87,6556000.0,1.7023,1.7023,1.6932,1.7023,6556000.0
2009-03-09 12:10:00,1.87,1.89,1.87,1.89,9444800.0,1.7023,1.7205,1.7023,1.7205,9444800.0
2009-03-09 12:15:00,1.89,1.89,1.88,1.89,7886400.0,1.7205,1.7205,1.7114,1.7205,7886400.0
2009-03-09 12:20:00,1.89,1.89,1.88,1.89,6716800.0,1.7205,1.7205,1.7114,1.7205,6716800.0
2009-03-09 12:25:00,1.89,1.89,1.88,1.88,7529600.0,1.7205,1.7205,1.7114,1.7114,7529600.0
2009-03-09 12:30:00,1.88,1.88,1.87,1.88,4291200.0,1.7114,1.7114,1.7023,1.7114,4291200.0
2009-03-09 12:35:00,1.88,1.88,1.86,1.86,8295200.0,1.7114,1.7114,1.6932,1.6932,8295200.0
2009-03-09 12:40:00,1.86,1.86,1.85,1.86,9294400.0,1.6932,1.6932,1.6841,1.6932,9294400.0
2009-03-09 12:45:00,1.86,1.86,1.86,1.86,4367200.0,1.6932,1.6932,1.6932,1.6932,4367200.0
2009-03-09 12:50:00,1.86,1.86,1.86,1.86,4320000.0,1.6932,1.6932,1.6932,1.6932,4320000.0
2009-03-09 12:55:00,1.86,1.86,1.86,1.86,4169600.0,1.6932,1.6932,1.6932,1.6932,4169600.0
2009-03-09 13:00:00,1.86,1.86,1.85,1.85,12260800.0,1.6932,1.6932,1.6841,1.6841,12260800.0
2009-03-09 13:05:00,1.85,1.85,1.83,1.83,15202400.0,1.6841,1.6841,1.6658,1.6658,15202400.0
2009-03-09 13:10:00,1.83,1.84,1.83,1.84,9769600.0,1.6658,1.6749,1.6658,1.6749,9769600.0
2009-03-09 13:15:00,1.83,1.84,1.83,1.84,10006400.0,1.6658,1.6749,1.6658,1.6749,10006400.0
2009-03-09 13:20:00,1.84,1.84,1.83,1.83,10240000.0,1.6749,1.6749,1.6658,1.6658,10240000.0
2009-03-09 13:25:00,1.83,1.84,1.82,1.84,10476800.0,1.6658,1.6749,1.6567,1.6749,10476800.0
2009-03-09 13:30:00,1.83,1.84,1.83,1.84,7072000.0,1.6658,1.6749,1.6658,1.6749,7072000.0
2009-03-09 13:35:00,1.84,1.84,1.83,1.83,5728000.0,1.6749,1.6749,1.6658,1.6658,5728000.0
2009-03-09 13:40:00,1.83,1.84,1.83,1.84,4962400.0,1.6658,1.6749,1.6658,1.6749,4962400.0
2009-03-09 13:45:00,1.84,1.85,1.83,1.85,7557600.0,1.6749,1.6841,1.6658,1.6841,7557600.0
2009-03-09 13:50:00,1.85,1.85,1.84,1.85,8591200.0,1.6841,1.6841,1.6749,1.6841,8591200.0
2009-03-09 13:55:00,1.85,1.85,1.84,1.84,4517600.0,1.6841,1.6841,1.6749,1.6749,4517600.0
2009-03-09 14:00:00,1.84,1.87,1.84,1.86,12185600.0,1.6749,1.7023,1.6749,1.6932,12185600.0
2009-03-09 14:05:00,1.86,1.87,1.86,1.86,9150400.0,1.6932,1.7023,1.6932,1.6932,9150400.0
2009-03-09 14:10:00,1.86,1.87,1.85,1.86,9777600.0,1.6932,1.7023,1.6841,1.6932,9777600.0
2009-03-09 14:15:00,1.86,1.86,1.85,1.86,9808000.0,1.6932,1.6932,1.6841,1.6932,9808000.0
2009-03-09 14:20:00,1.86,1.86,1.84,1.84,13600000.0,1.6932,1.6932,1.6749,1.6749,13600000.0
2009-03-09 14:25:00,1.84,1.85,1.83,1.84,7929600.0,1.6749,1.6841,1.6658,1.6749,7929600.0
2009-03-09 14:30:00,1.84,1.85,1.83,1.84,14378400.0,1.6749,1.6841,1.6658,1.6749,14378400.0
2009-03-09 14:35:00,1.84,1.84,1.82,1.83,14628800.0,1.6749,1.6749,1.6567,1.6658,14628800.0
2009-03-09 14:40:00,1.83,1.84,1.82,1.83,13027200.0,1.6658,1.6749,1.6567,1.6658,13027200.0
2009-03-09 14:45:00,1.83,1.85,1.83,1.84,12412000.0,1.6658,1.6841,1.6658,1.6749,12412000.0
2009-03-09 14:50:00,1.84,1.86,1.84,1.85,11225600.0,1.6749,1.6932,1.6749,1.6841,11225600.0
2009-03-09 14:55:00,1.85,1.85,1.84,1.84,8587200.0,1.6841,1.6841,1.6749,1.6749,8587200.0
2009-03-09 15:00:00,1.84,1.85,1.84,1.84,8409600.0,1.6749,1.6841,1.6749,1.6749,8409600.0
2009-03-09 15:05:00,1.84,1.84,1.82,1.84,11733600.0,1.6749,1.6749,1.6567,1.6749,11733600.0
2009-03-09 15:10:00,1.84,1.84,1.81,1.82,19010400.0,1.6749,1.6749,1.6476,1.6567,19010400.0
2009-03-09 15:15:00,1.82,1.82,1.8,1.81,15705600.0,1.6567,1.6567,1.6385,1.6476,15705600.0
2009-03-09 15:20:00,1.81,1.82,1.81,1.81,7587200.0,1.6476,1.6567,1.6476,1.6476,7587200.0
2009-03-09 15:25:00,1.81,1.83,1.81,1.82,12000000.0,1.6476,1.6658,1.6476,1.6567,12000000.0
2009-03-09 15:30:00,1.82,1.83,1.81,1.82,14928800.0,1.6567,1.6658,1.6476,1.6567,14928800.0
2009-03-09 15:35:00,1.82,1.83,1.81,1.81,17950400.0,1.6567,1.6658,1.6476,1.6476,17950400.0
2009-03-09 15:40:00,1.81,1.82,1.81,1.82,12146400.0,1.6476,1.6567,1.6476,1.6567,12146400.0
2009-03-09 15:45:00,1.82,1.82,1.8,1.81,10332000.0,1.6567,1.6567,1.6385,1.6476,10332000.0
2009-03-09 15:50:00,1.81,1.82,1.8,1.82,10988800.0,1.6476,1.6567,1.6385,1.6567,10988800.0
2009-03-09 15:55:00,1.82,1.83,1.82,1.82,21412000.0,1.6567,1.6658,1.6567,1.6567,21412000.0
2009-03-10 09:30:00,1.9,1.92,1.89,1.91,20735200.0,1.7296,1.7478,1.7205,1.7387,20735200.0
2009-03-10 09:35:00,1.91,1.93,1.9,1.92,22244000.0,1.7387,1.7569,1.7296,1.7478,22244000.0
2009-03-10 09:40:00,1.92,1.94,1.92,1.94,21396000.0,1.7478,1.766,1.7478,1.766,21396000.0
2009-03-10 09:45:00,1.94,1.95,1.94,1.95,29004000.0,1.766,1.7751,1.766,1.7751,29004000.0
2009-03-10 09:50:00,1.95,1.97,1.94,1.95,24277600.0,1.7751,1.7933,1.766,1.7751,24277600.0
2009-03-10 09:55:00,1.95,1.96,1.94,1.94,13543200.0,1.7751,1.7842,1.766,1.766,13543200.0
2009-03-10 10:00:00,1.94,1.97,1.94,1.95,14973600.0,1.766,1.7933,1.766,1.7751,14973600.0
2009-03-10 10:05:00,1.95,1.97,1.95,1.97,15222400.0,1.7751,1.7933,1.7751,1.7933,15222400.0
2009-03-10 10:10:00,1.97,1.98,1.96,1.98,20838400.0,1.7933,1.8024,1.7842,1.8024,20838400.0
2009-03-10 10:15:00,1.98,1.99,1.98,1.98,25350400.0,1.8024,1.8115,1.8024,1.8024,25350400.0
2009-03-10 10:20:00,1.98,1.98,1.97,1.98,17220800.0,1.8024,1.8024,1.7933,1.8024,17220800.0
2009-03-10 10:25:00,1.98,1.98,1.97,1.97,12117600.0,1.8024,1.8024,1.7933,1.7933,12117600.0
2009-03-10 10:30:00,1.97,1.98,1.97,1.97,9447200.0,1.7933,1.8024,1.7933,1.7933,9447200.0
2009-03-10 10:35:00,1.97,1.97,1.96,1.97,10608800.0,1.7933,1.7933,1.7842,1.7933,10608800.0
2009-03-10 10:40:00,1.97,1.98,1.97,1.97,7752800.0,1.7933,1.8024,1.7933,1.7933,7752800.0
2009-03-10 10:45:00,1.97,1.99,1.97,1.98,15325600.0,1.7933,1.8115,1.7933,1.8024,15325600.0
2009-03-10 10:50:00,1.98,1.99,1.98,1.99,7848800.0,1.8024,1.8115,1.8024,1.8115,7848800.0
2009-03-10 10:55:00,1.99,1.99,1.97,1.98,8009600.0,1.8115,1.8115,1.7933,1.8024,8009600.0
2009-03-10 11:00:00,1.98,1.98,1.97,1.97,9705600.0,1.8024,1.8024,1.7933,1.7933,9705600.0
2009-03-10 11:05:00,1.97,1.98,1.97,1.97,6180000.0,1.7933,1.8024,1.7933,1.7933,6180000.0
2009-03-10 11:10:00,1.97,1.97,1.96,1.97,7127200.0,1.7933,1.7933,1.7842,1.7933,7127200.0
2009-03-10 11:15:00,1.97,1.98,1.97,1.98,6380800.0,1.7933,1.8024,1.7933,1.8024,6380800.0
2009-03-10 11:20:00,1.98,1.99,1.98,1.98,6256800.0,1.8024,1.8115,1.8024,1.8024,6256800.0
2009-03-10 11:25:00,1.98,2.0,1.98,1.99,8437600.0,1.8024,1.8206,1.8024,1.8115,8437600.0
2009-03-10 11:30:00,1.99,2.0,1.99,1.99,6968800.0,1.8115,1.8206,1.8115,1.8115,6968800.0
2009-03-10 11:35:00,1.99,1.99,1.98,1.99,5675200.0,1.8115,1.8115,1.8024,1.8115,5675200.0
2009-03-10 11:40:00,1.99,1.99,1.98,1.98,7205600.0,1.8115,1.8115,1.8024,1.8024,7205600.0
2009-03-10 11:45:00,1.98,1.99,1.98,1.99,5096000.0,1.8024,1.8115,1.8024,1.8115,5096000.0
2009-03-10 11:50:00,1.99,2.0,1.98,1.99,7474400.0,1.8115,1.8206,1.8024,1.8115,7474400.0
2009-03-10 11:55:00,1.99,2.02,1.99,2.02,22878400.0,1.8115,1.8388,1.8115,1.8388,22878400.0
2009-03-10 12:00:00,2.02,2.03,2.02,2.03,21788800.0,1.8388,1.8479,1.8388,1.8479,21788800.0
2009-03-10 12:05:00,2.03,2.03,2.02,2.02,10809600.0,1.8479,1.8479,1.8388,1.8388,10809600.0
2009-03-10 12:10:00,2.02,2.03,2.02,2.02,7627200.0,1.8388,1.8479,1.8388,1.8388,7627200.0
2009-03-10 12:15:00,2.02,2.02,2.01,2.02,7620800.0,1.8388,1.8388,1.8297,1.8388,7620800.0
2009-03-10 12:20:00,2.02,2.02,2.01,2.01,3839200.0,1.8388,1.8388,1.8297,1.8297,3839200.0
2009-03-10 12:25:00,2.01,2.02,2.01,2.02,7932800.0,1.8297,1.8388,1.8297,1.8388,7932800.0
2009-03-10 12:30:00,2.02,2.03,2.02,2.03,8679200.0,1.8388,1.8479,1.8388,1.8479,8679200.0
2009-03-10 12:35:00,2.03,2.03,2.02,2.02,4731200.0,1.8479,1.8479,1.8388,1.8388,4731200.0
2009-03-10 12:40:00,2.02,2.02,2.02,2.02,6678400.0,1.8388,1.8388,1.8388,1.8388,6678400.0
2009-03-10 12:45:00,2.02,2.02,2.02,2.02,9949600.0,1.8388,1.8388,1.8388,1.8388,9949600.0
2009-03-10 12:50:00,2.02,2.02,2.01,2.01,7690400.0,1.8388,1.8388,1.8297,1.8297,7690400.0
2009-03-10 12:55:00,2.01,2.01,2.01,2.01,7486400.0,1.8297,1.8297,1.8297,1.8297,7486400.0
2009-03-10 13:00:00,2.01,2.01,2.0,2.01,6072000.0,1.8297,1.8297,1.8206,1.8297,6072000.0
2009-03-10 13:05:00,2.01,2.01,2.0,2.01,7662400.0,1.8297,1.8297,1.8206,1.8297,7662400.0
2009-03-10 13:10:00,2.01,2.02,2.01,2.01,6797600.0,1.8297,1.8388,1.8297,1.8297,6797600.0
2009-03-10 13:15:00,2.01,2.02,2.01,2.01,6758400.0,1.8297,1.8388,1.8297,1.8297,6758400.0
2009-03-10 13:20:00,2.01,2.02,2.01,2.01,9496000.0,1.8297,1.8388,1.8297,1.8297,9496000.0
2009-03-10 13:25:00,2.01,2.01,2.0,2.01,5534400.0,1.8297,1.8297,1.8206,1.8297,5534400.0
2009-03-10 13:30:00,2.01,2.03,2.01,2.03,9787200.0,1.8297,1.8479,1.8297,1.8479,9787200.0
2009-03-10 13:35:00,2.02,2.03,2.02,2.02,5818400.0,1.8388,1.8479,1.8388,1.8388,5818400.0
2009-03-10 13:40:00,2.02,2.04,2.02,2.03,16054400.0,1.8388,1.857,1.8388,1.8479,16054400.0
2009-03-10 13:45:00,2.03,2.03,2.02,2.03,7551200.0,1.8479,1.8479,1.8388,1.8479,7551200.0
2009-03-10 13:50:00,2.03,2.03,2.01,2.02,7337600.0,1.8479,1.8479,1.8297,1.8388,7337600.0
2009-03-10 13:55:00,2.01,2.01,2.01,2.01,6806400.0,1.8297,1.8297,1.8297,1.8297,6806400.0
2009-03-10 14:00:00,2.01,2.01,2.01,2.01,7980000.0,1.8297,1.8297,1.8297,1.8297,7980000.0
2009-03-10 14:05:00,2.01,2.02,2.01,2.01,10884800.0,1.8297,1.8388,1.8297,1.8297,10884800.0
2009-03-10 14:10:00,2.01,2.01,2.0,2.0,7183200.0,1.8297,1.8297,1.8206,1.8206,7183200.0
2009-03-10 14:15:00,2.0,2.01,1.99,2.0,21184800.0,1.8206,1.8297,1.8115,1.8206,21184800.0
2009-03-10 14:20:00,2.0,2.01,2.0,2.0,5150400.0,1.8206,1.8297,1.8206,1.8206,5150400.0
2009-03-10 14:25:00,2.0,2.02,2.0,2.01,14604800.0,1.8206,1.8388,1.8206,1.8297,14604800.0
2009-03-10 14:30:00,2.01,2.02,2.01,2.02,7343200.0,1.8297,1.8388,1.8297,1.8388,7343200.0
2009-03-10 14:35:00,2.02,2.02,2.01,2.01,12150400.0,1.8388,1.8388,1.8297,1.8297,12150400.0
2009-03-10 14:40:00,2.01,2.01,2.01,2.01,5848800.0,1.8297,1.8297,1.8297,1.8297,5848800.0
2009-03-10 14:45:00,2.01,2.02,1.99,1.99,23993600.0,1.8297,1.8388,1.8115,1.8115,23993600.0
2009-03-10 14:50:00,1.99,2.0,1.99,2.0,9004800.0,1.8115,1.8206,1.8115,1.8206,9004800.0
2009-03-10 14:55:00,2.0,2.02,2.0,2.02,13064800.0,1.8206,1.8388,1.8206,1.8388,13064800.0
2009-03-10 15:00:00,2.02,2.02,2.01,2.02,11759200.0,1.8388,1.8388,1.8297,1.8388,11759200.0
2009-03-10 15:05:00,2.01,2.03,2.01,2.02,11954400.0,1.8297,1.8479,1.8297,1.8388,11954400.0
2009-03-10 15:10:00,2.02,2.03,2.02,2.02,9426400.0,1.8388,1.8479,1.8388,1.8388,9426400.0
2009-03-10 15:15:00,2.02,2.02,2.01,2.02,13684000.0,1.8388,1.8388,1.8297,1.8388,13684000.0
2009-03-10 15:20:00,2.02,2.03,2.01,2.02,9977600.0,1.8388,1.8479,1.8297,1.8388,9977600.0
2009-03-10 15:25:00,2.02,2.04,2.02,2.04,21826400.0,1.8388,1.857,1.8388,1.857,21826400.0
2009-03-10 15:30:00,2.04,2.04,2.02,2.03,12545600.0,1.857,1.857,1.8388,1.8479,12545600.0
2009-03-10 15:35:00,2.03,2.03,2.02,2.03,13128000.0,1.8479,1.8479,1.8388,1.8479,13128000.0
2009-03-10 15:40:00,2.03,2.04,2.02,2.03,23072000.0,1.8479,1.857,1.8388,1.8479,23072000.0
2009-03-10 15:45:00,2.03,2.03,2.02,2.02,14406400.0,1.8479,1.8479,1.8388,1.8388,14406400.0
2009-03-10 15:50:00,2.02,2.04,2.02,2.04,27262400.0,1.8388,1.857,1.8388,1.857,27262400.0
2009-03-10 15:55:00,2.04,2.05,2.03,2.04,34732800.0,1.857,1.8661,1.8479,1.857,34732800.0
2009-03-11 09:30:00,2.09,2.09,2.06,2.06,28673600.0,1.9025,1.9025,1.8752,1.8752,28673600.0
2009-03-11 09:35:00,2.06,2.08,2.05,2.08,26784800.0,1.8752,1.8934,1.8661,1.8934,26784800.0
2009-03-11 09:40:00,2.08,2.09,2.07,2.09,28688000.0,1.8934,1.9025,1.8843,1.9025,28688000.0
2009-03-11 09:45:00,2.09,2.12,2.08,2.11,35900000.0,1.9025,1.9298,1.8934,1.9207,35900000.0
2009-03-11 09:50:00,2.11,2.13,2.11,2.13,27817600.0,1.9207,1.9389,1.9207,1.9389,27817600.0
2009-03-11 09:55:00,2.13,2.13,2.11,2.12,16826400.0,1.9389,1.9389,1.9207,1.9298,16826400.0
2009-03-11 10:00:00,2.12,2.12,2.11,2.11,16846400.0,1.9298,1.9298,1.9207,1.9207,16846400.0
2009-03-11 10:05:00,2.11,2.12,2.1,2.1,14764800.0,1.9207,1.9298,1.9116,1.9116,14764800.0
2009-03-11 10:10:00,2.1,2.1,2.09,2.1,12678400.0,1.9116,1.9116,1.9025,1.9116,12678400.0
2009-03-11 10:15:00,2.1,2.1,2.09,2.1,16886400.0,1.9116,1.9116,1.9025,1.9116,16886400.0
2009-03-11 10:20:00,2.1,2.11,2.09,2.1,14800000.0,1.9116,1.9207,1.9025,1.9116,14800000.0
2009-03-11 10:25:00,2.1,2.12,2.1,2.12,12720000.0,1.9116,1.9298,1.9116,1.9298,12720000.0
2009-03-11 10:30:00,2.12,2.12,2.11,2.11,14356800.0,1.9298,1.9298,1.9207,1.9207,14356800.0
2009-03-11 10:35:00,2.11,2.11,2.09,2.1,10049600.0,1.9207,1.9207,1.9025,1.9116,10049600.0
2009-03-11 10:40:00,2.1,2.1,2.09,2.09,7603200.0,1.9116,1.9116,1.9025,1.9025,7603200.0
2009-03-11 10:45:00,2.09,2.09,2.08,2.09,14159200.0,1.9025,1.9025,1.8934,1.9025,14159200.0
2009-03-11 10:50:00,2.09,2.1,2.09,2.1,9635200.0,1.9025,1.9116,1.9025,1.9116,9635200.0
2009-03-11 10:55:00,2.1,2.1,2.1,2.1,10271200.0,1.9116,1.9116,1.9116,1.9116,10271200.0
2009-03-11 11:00:00,2.1,2.11,2.1,2.11,8150400.0,1.9116,1.9207,1.9116,1.9207,8150400.0
2009-03-11 11:05:00,2.11,2.11,2.1,2.11,4492000.0,1.9207,1.9207,1.9116,1.9207,4492000.0
2009-03-11 11:10:00,2.11,2.11,2.09,2.1,6576800.0,1.9207,1.9207,1.9025,1.9116,6576800.0
2009-03-11 11:15:00,2.1,2.1,2.1,2.1,5695200.0,1.9116,1.9116,1.9116,1.9116,5695200.0
2009-03-11 11:20:00,2.1,2.1,2.08,2.08,14376800.0,1.9116,1.9116,1.8934,1.8934,14376800.0
2009-03-11 11:25:00,2.08,2.09,2.08,2.08,5479200.0,1.8934,1.9025,1.8934,1.8934,5479200.0
2009-03-11 11:30:00,2.08,2.09,2.07,2.07,12847200.0,1.8934,1.9025,1.8843,1.8843,12847200.0
2009-03-11 11:35:00,2.07,2.08,2.06,2.08,18473600.0,1.8843,1.8934,1.8752,1.8934,18473600.0
2009-03-11 11:40:00,2.08,2.08,2.07,2.07,4840800.0,1.8934,1.8934,1.8843,1.8843,4840800.0
2009-03-11 11:45:00,2.07,2.07,2.06,2.07,4526400.0,1.8843,1.8843,1.8752,1.8843,4526400.0
2009-03-11 11:50:00,2.07,2.08,2.07,2.08,6866400.0,1.8843,1.8934,1.8843,1.8934,6866400.0
2009-03-11 11:55:00,2.08,2.08,2.08,2.08,4720800.0,1.8934,1.8934,1.8934,1.8934,4720800.0
2009-03-11 12:00:00,2.08,2.09,2.08,2.08,6658400.0,1.8934,1.9025,1.8934,1.8934,6658400.0
2009-03-11 12:05:00,2.08,2.09,2.08,2.08,4570400.0,1.8934,1.9025,1.8934,1.8934,4570400.0
2009-03-11 12:10:00,2.08,2.09,2.08,2.09,2792000.0,1.8934,1.9025,1.8934,1.9025,2792000.0
2009-03-11 12:15:00,2.09,2.09,2.07,2.08,3560000.0,1.9025,1.9025,1.8843,1.8934,3560000.0
2009-03-11 12:20:00,2.08,2.08,2.06,2.07,7015200.0,1.8934,1.8934,1.8752,1.8843,7015200.0
2009-03-11 12:25:00,2.07,2.07,2.06,2.07,6182400.0,1.8843,1.8843,1.8752,1.8843,6182400.0
2009-03-11 12:30:00,2.07,2.07,2.07,2.07,3617600.0,1.8843,1.8843,1.8843,1.8843,3617600.0
2009-03-11 12:35:00,2.07,2.07,2.05,2.05,7384800.0,1.8843,1.8843,1.8661,1.8661,7384800.0
2009-03-11 12:40:00,2.05,2.06,2.05,2.05,9307200.0,1.8661,1.8752,1.8661,1.8661,9307200.0
2009-03-11 12:45:00,2.05,2.06,2.05,2.05,8514400.0,1.8661,1.8752,1.8661,1.8661,8514400.0
2009-03-11 12:50:00,2.06,2.06,2.05,2.05,4189600.0,1.8752,1.8752,1.8661,1.8661,4189600.0
2009-03-11 12:55:00,2.05,2.06,2.04,2.04,11647200.0,1.8661,1.8752,1.857,1.857,11647200.0
2009-03-11 13:00:00,2.04,2.05,2.04,2.05,5445600.0,1.857,1.8661,1.857,1.8661,5445600.0
2009-03-11 13:05:00,2.05,2.05,2.04,2.04,7688000.0,1.8661,1.8661,1.857,1.857,7688000.0
2009-03-11 13:10:00,2.04,2.05,2.04,2.05,4796000.0,1.857,1.8661,1.857,1.8661,4796000.0
2009-03-11 13:15:00,2.05,2.07,2.05,2.06,7932800.0,1.8661,1.8843,1.8661,1.8752,7932800.0
2009-03-11 13:20:00,2.06,2.06,2.06,2.06,5312800.0,1.8752,1.8752,1.8752,1.8752,5312800.0
2009-03-11 13:25:00,2.06,2.06,2.04,2.04,7481600.0,1.8752,1.8752,1.857,1.857,7481600.0
2009-03-11 13:30:00,2.05,2.05,2.04,2.05,3656800.0,1.8661,1.8661,1.857,1.8661,3656800.0
2009-03-11 13:35:00,2.05,2.07,2.04,2.07,7489600.0,1.8661,1.8843,1.857,1.8843,7489600.0
2009-03-11 13:40:00,2.07,2.08,2.07,2.07,8039200.0,1.8843,1.8934,1.8843,1.8843,8039200.0
2009-03-11 13:45:00,2.07,2.08,2.06,2.06,6756000.0,1.8843,1.8934,1.8752,1.8752,6756000.0
2009-03-11 13:50:00,2.06,2.06,2.05,2.05,7617600.0,1.8752,1.8752,1.8661,1.8661,7617600.0
2009-03-11 13:55:00,2.05,2.07,2.05,2.07,5218400.0,1.8661,1.8843,1.8661,1.8843,5218400.0
2009-03-11 14:00:00,2.07,2.08,2.07,2.07,9331200.0,1.8843,1.8934,1.8843,1.8843,9331200.0
2009-03-11 14:05:00,2.07,2.07,2.04,2.04,13641600.0,1.8843,1.8843,1.857,1.857,13641600.0
2009-03-11 14:10:00,2.04,2.05,2.04,2.05,19763200.0,1.857,1.8661,1.857,1.8661,19763200.0
2009-03-11 14:15:00,2.05,2.05,2.02,2.03,19836800.0,1.8661,1.8661,1.8388,1.8479,19836800.0
2009-03-11 14:20:00,2.03,2.03,2.03,2.03,4860800.0,1.8479,1.8479,1.8479,1.8479,4860800.0
2009-03-11 14:25:00,2.03,2.03,2.02,2.03,7926400.0,1.8479,1.8479,1.8388,1.8479,7926400.0
2009-03-11 14:30:00,2.03,2.04,2.03,2.04,16517600.0,1.8479,1.857,1.8479,1.857,16517600.0
2009-03-11 14:35:00,2.04,2.05,2.04,2.04,7723200.0,1.857,1.8661,1.857,1.857,7723200.0
2009-03-11 14:40:00,2.04,2.06,2.04,2.06,10047200.0,1.857,1.8752,1.857,1.8752,10047200.0
2009-03-11 14:45:00,2.06,2.07,2.06,2.06,15600000.0,1.8752,1.8843,1.8752,1.8752,15600000.0
2009-03-11 14:50:00,2.06,2.06,2.05,2.06,7313600.0,1.8752,1.8752,1.8661,1.8752,7313600.0
2009-03-11 14:55:00,2.06,2.06,2.05,2.05,3871200.0,1.8752,1.8752,1.8661,1.8661,3871200.0
2009-03-11 15:00:00,2.05,2.07,2.05,2.07,9926400.0,1.8661,1.8843,1.8661,1.8843,9926400.0
2009-03-11 15:05:00,2.07,2.08,2.06,2.07,8969600.0,1.8843,1.8934,1.8752,1.8843,8969600.0
2009-03-11 15:10:00,2.07,2.09,2.07,2.09,10688000.0,1.8843,1.9025,1.8843,1.9025,10688000.0
2009-03-11 15:15:00,2.09,2.09,2.07,2.08,8544000.0,1.9025,1.9025,1.8843,1.8934,8544000.0
2009-03-11 15:20:00,2.08,2.09,2.08,2.09,14859200.0,1.8934,1.9025,1.8934,1.9025,14859200.0
2009-03-11 15:25:00,2.09,2.09,2.08,2.08,7961600.0,1.9025,1.9025,1.8934,1.8934,7961600.0
2009-03-11 15:30:00,2.08,2.09,2.08,2.09,11181600.0,1.8934,1.9025,1.8934,1.9025,11181600.0
2009-03-11 15:35:00,2.09,2.1,2.08,2.1,13899200.0,1.9025,1.9116,1.8934,1.9116,13899200.0
2009-03-11 15:40:00,2.1,2.1,2.09,2.1,10886400.0,1.9116,1.9116,1.9025,1.9116,10886400.0
2009-03-11 15:45:00,2.1,2.1,2.07,2.08,21112800.0,1.9116,1.9116,1.8843,1.8934,21112800.0
2009-03-11 15:50:00,2.08,2.09,2.08,2.08,10356000.0,1.8934,1.9025,1.8934,1.8934,10356000.0
2009-03-11 15:55:00,2.08,2.08,2.06,2.06,17543200.0,1.8934,1.8934,1.8752,1.8752,17543200.0
2009-03-12 09:30:00,2.06,2.08,2.06,2.07,22842400.0,1.8752,1.8934,1.8752,1.8843,22842400.0
2009-03-12 09:35:00,2.07,2.07,2.05,2.05,17868800.0,1.8843,1.8843,1.8661,1.8661,17868800.0
2009-03-12 09:40:00,2.05,2.05,2.03,2.04,15603200.0,1.8661,1.8661,1.8479,1.857,15603200.0
2009-03-12 09:45:00,2.04,2.04,2.03,2.04,11264000.0,1.857,1.857,1.8479,1.857,11264000.0
2009-03-12 09:50:00,2.04,2.05,2.04,2.04,14757600.0,1.857,1.8661,1.857,1.857,14757600.0
2009-03-12 09:55:00,2.04,2.06,2.04,2.06,6505600.0,1.857,1.8752,1.857,1.8752,6505600.0
2009-03-12 10:00:00,2.06,2.08,2.06,2.08,13037600.0,1.8752,1.8934,1.8752,1.8934,13037600.0
2009-03-12 10:05:00,2.08,2.09,2.07,2.09,8778400.0,1.8934,1.9025,1.8843,1.9025,8778400.0
2009-03-12 10:10:00,2.09,2.09,2.08,2.09,13677600.0,1.9025,1.9025,1.8934,1.9025,13677600.0
2009-03-12 10:15:00,2.09,2.11,2.08,2.1,19280800.0,1.9025,1.9207,1.8934,1.9116,19280800.0
2009-03-12 10:20:00,2.09,2.12,2.09,2.11,20552800.0,1.9025,1.9298,1.9025,1.9207,20552800.0
2009-03-12 10:25:00,2.11,2.11,2.1,2.11,7388800.0,1.9207,1.9207,1.9116,1.9207,7388800.0
2009-03-12 10:30:00,2.11,2.12,2.1,2.1,12315200.0,1.9207,1.9298,1.9116,1.9116,12315200.0
2009-03-12 10:35:00,2.1,2.1,2.1,2.1,8086400.0,1.9116,1.9116,1.9116,1.9116,8086400.0
2009-03-12 10:40:00,2.1,2.13,2.1,2.13,18261600.0,1.9116,1.9389,1.9116,1.9389,18261600.0
2009-03-12 10:45:00,2.12,2.14,2.12,2.14,20108000.0,1.9298,1.948,1.9298,1.948,20108000.0
2009-03-12 10:50:00,2.13,2.14,2.13,2.13,10907200.0,1.9389,1.948,1.9389,1.9389,10907200.0
2009-03-12 10:55:00,2.13,2.13,2.12,2.13,8779200.0,1.9389,1.9389,1.9298,1.9389,8779200.0
2009-03-12 11:00:00,2.13,2.13,2.12,2.13,10832000.0,1.9389,1.9389,1.9298,1.9389,10832000.0
2009-03-12 11:05:00,2.13,2.13,2.11,2.12,9035200.0,1.9389,1.9389,1.9207,1.9298,9035200.0
2009-03-12 11:10:00,2.12,2.13,2.12,2.13,8144000.0,1.9298,1.9389,1.9298,1.9389,8144000.0
2009-03-12 11:15:00,2.13,2.13,2.12,2.13,14467200.0,1.9389,1.9389,1.9298,1.9389,14467200.0
2009-03-12 11:20:00,2.13,2.13,2.11,2.11,18143200.0,1.9389,1.9389,1.9207,1.9207,18143200.0
2009-03-12 11:25:00,2.11,2.12,2.11,2.11,6212000.0,1.9207,1.9298,1.9207,1.9207,6212000.0
2009-03-12 11:30:00,2.11,2.11,2.1,2.11,3242400.0,1.9207,1.9207,1.9116,1.9207,3242400.0
2009-03-12 11:35:00,2.11,2.11,2.11,2.11,4228800.0,1.9207,1.9207,1.9207,1.9207,4228800.0
2009-03-12 11:40:00,2.11,2.14,2.11,2.13,11328000.0,1.9207,1.948,1.9207,1.9389,11328000.0
2009-03-12 11:45:00,2.13,2.14,2.13,2.13,7189600.0,1.9389,1.948,1.9389,1.9389,7189600.0
2009-03-12 11:50:00,2.13,2.14,2.12,2.12,4964800.0,1.9389,1.948,1.9298,1.9298,4964800.0
2009-03-12 11:55:00,2.13,2.13,2.12,2.13,6541600.0,1.9389,1.9389,1.9298,1.9389,6541600.0
2009-03-12 12:00:00,2.12,2.13,2.12,2.13,4205600.0,1.9298,1.9389,1.9298,1.9389,4205600.0
2009-03-12 12:05:00,2.13,2.14,2.12,2.14,8903200.0,1.9389,1.948,1.9298,1.948,8903200.0
2009-03-12 12:10:00,2.14,2.14,2.13,2.14,7172800.0,1.948,1.948,1.9389,1.948,7172800.0
2009-03-12 12:15:00,2.14,2.15,2.14,2.14,8386400.0,1.948,1.9571,1.948,1.948,8386400.0
2009-03-12 12:20:00,2.14,2.15,2.14,2.14,6953600.0,1.948,1.9571,1.948,1.948,6953600.0
2009-03-12 12:25:00,2.14,2.14,2.13,2.14,9872800.0,1.948,1.948,1.9389,1.948,9872800.0
2009-03-12 12:30:00,2.13,2.15,2.13,2.14,6364000.0,1.9389,1.9571,1.9389,1.948,6364000.0
2009-03-12 12:35:00,2.14,2.15,2.14,2.14,6554400.0,1.948,1.9571,1.948,1.948,6554400.0
2009-03-12 12:40:00,2.14,2.15,2.14,2.14,4539200.0,1.948,1.9571,1.948,1.948,4539200.0
2009-03-12 12:45:00,2.15,2.15,2.14,2.15,10070400.0,1.9571,1.9571,1.948,1.9571,10070400.0
2009-03-12 12:50:00,2.15,2.16,2.14,2.16,11052000.0,1.9571,1.9662,1.948,1.9662,11052000.0
2009-03-12 12:55:00,2.16,2.17,2.15,2.16,13977600.0,1.9662,1.9753,1.9571,1.9662,13977600.0
2009-03-12 13:00:00,2.16,2.17,2.15,2.16,13060000.0,1.9662,1.9753,1.9571,1.9662,13060000.0
2009-03-12 13:05:00,2.16,2.17,2.15,2.16,8697600.0,1.9662,1.9753,1.9571,1.9662,8697600.0
2009-03-12 13:10:00,2.16,2.17,2.16,2.16,6864800.0,1.9662,1.9753,1.9662,1.9662,6864800.0
2009-03-12 13:15:00,2.16,2.16,2.15,2.16,5888800.0,1.9662,1.9662,1.9571,1.9662,5888800.0
2009-03-12 13:20:00,2.16,2.17,2.16,2.16,5676000.0,1.9662,1.9753,1.9662,1.9662,5676000.0
2009-03-12 13:25:00,2.16,2.16,2.15,2.15,8768000.0,1.9662,1.9662,1.9571,1.9571,8768000.0
2009-03-12 13:30:00,2.15,2.16,2.15,2.15,5442400.0,1.9571,1.9662,1.9571,1.9571,5442400.0
2009-03-12 13:35:00,2.15,2.16,2.15,2.16,8572000.0,1.9571,1.9662,1.9571,1.9662,8572000.0
2009-03-12 13:40:00,2.16,2.17,2.16,2.17,6844000.0,1.9662,1.9753,1.9662,1.9753,6844000.0
2009-03-12 13:45:00,2.16,2.17,2.16,2.17,3363200.0,1.9662,1.9753,1.9662,1.9753,3363200.0
2009-03-12 13:50:00,2.17,2.18,2.16,2.17,11340000.0,1.9753,1.9844,1.9662,1.9753,11340000.0
2009-03-12 13:55:00,2.17,2.18,2.16,2.17,10090400.0,1.9753,1.9844,1.9662,1.9753,10090400.0
2009-03-12 14:00:00,2.17,2.17,2.16,2.17,4514400.0,1.9753,1.9753,1.9662,1.9753,4514400.0
2009-03-12 14:05:00,2.17,2.18,2.16,2.16,10482400.0,1.9753,1.9844,1.9662,1.9662,10482400.0
2009-03-12 14:10:00,2.16,2.19,2.16,2.18,19715200.0,1.9662,1.9936,1.9662,1.9844,19715200.0
2009-03-12 14:15:00,2.18,2.19,2.18,2.19,15832800.0,1.9844,1.9936,1.9844,1.9936,15832800.0
2009-03-12 14:20:00,2.19,2.2,2.18,2.18,14872800.0,1.9936,2.0027,1.9844,1.9844,14872800.0
2009-03-12 14:25:00,2.19,2.19,2.18,2.19,7823200.0,1.9936,1.9936,1.9844,1.9936,7823200.0
2009-03-12 14:30:00,2.19,2.19,2.18,2.19,5316000.0,1.9936,1.9936,1.9844,1.9936,5316000.0
2009-03-12 14:35:00,2.19,2.2,2.19,2.19,7636000.0,1.9936,2.0027,1.9936,1.9936,7636000.0
2009-03-12 14:40:00,2.19,2.2,2.19,2.2,9915200.0,1.9936,2.0027,1.9936,2.0027,9915200.0
2009-03-12 14:45:00,2.2,2.21,2.2,2.21,12986400.0,2.0027,2.0118,2.0027,2.0118,12986400.0
2009-03-12 14:50:00,2.21,2.22,2.21,2.21,18571200.0,2.0118,2.0209,2.0118,2.0118,18571200.0
2009-03-12 14:55:00,2.21,2.21,2.2,2.2,12088800.0,2.0118,2.0118,2.0027,2.0027,12088800.0
2009-03-12 15:00:00,2.2,2.2,2.19,2.19,14488800.0,2.0027,2.0027,1.9936,1.9936,14488800.0
2009-03-12 15:05:00,2.19,2.2,2.19,2.2,12813600.0,1.9936,2.0027,1.9936,2.0027,12813600.0
2009-03-12 15:10:00,2.2,2.22,2.2,2.22,16586400.0,2.0027,2.0209,2.0027,2.0209,16586400.0
2009-03-12 15:15:00,2.22,2.22,2.2,2.21,12744800.0,2.0209,2.0209,2.0027,2.0118,12744800.0
2009-03-12 15:20:00,2.21,2.21,2.2,2.2,9368800.0,2.0118,2.0118,2.0027,2.0027,9368800.0
2009-03-12 15:25:00,2.2,2.21,2.2,2.21,9438400.0,2.0027,2.0118,2.0027,2.0118,9438400.0
2009-03-12 15:30:00,2.21,2.22,2.2,2.21,12791200.0,2.0118,2.0209,2.0027,2.0118,12791200.0
2009-03-12 15:35:00,2.21,2.22,2.21,2.22,13743200.0,2.0118,2.0209,2.0118,2.0209,13743200.0
2009-03-12 15:40:00,2.22,2.23,2.22,2.23,12766400.0,2.0209,2.03,2.0209,2.03,12766400.0
2009-03-12 15:45:00,2.23,2.24,2.23,2.23,20732000.0,2.03,2.0391,2.03,2.03,20732000.0
2009-03-12 15:50:00,2.23,2.24,2.22,2.23,25299200.0,2.03,2.0391,2.0209,2.03,25299200.0
2009-03-12 15:55:00,2.23,2.23,2.21,2.22,20833600.0,2.03,2.03,2.0118,2.0209,20833600.0
2009-03-13 09:30:00,2.26,2.26,2.24,2.24,22322400.0,2.0573,2.0573,2.0391,2.0391,22322400.0
2009-03-13 09:35:00,2.24,2.26,2.24,2.25,21911200.0,2.0391,2.0573,2.0391,2.0482,21911200.0
2009-03-13 09:40:00,2.25,2.26,2.22,2.23,26948000.0,2.0482,2.0573,2.0209,2.03,26948000.0
2009-03-13 09:45:00,2.23,2.25,2.23,2.24,30955200.0,2.03,2.0482,2.03,2.0391,30955200.0
2009-03-13 09:50:00,2.24,2.25,2.23,2.24,18860800.0,2.0391,2.0482,2.03,2.0391,18860800.0
2009-03-13 09:55:00,2.25,2.26,2.23,2.26,20688800.0,2.0482,2.0573,2.03,2.0573,20688800.0
2009-03-13 10:00:00,2.26,2.26,2.24,2.26,19266400.0,2.0573,2.0573,2.0391,2.0573,19266400.0
2009-03-13 10:05:00,2.26,2.28,2.25,2.27,15709600.0,2.0573,2.0755,2.0482,2.0664,15709600.0
2009-03-13 10:10:00,2.27,2.28,2.26,2.27,22156000.0,2.0664,2.0755,2.0573,2.0664,22156000.0
2009-03-13 10:15:00,2.27,2.27,2.26,2.27,10900800.0,2.0664,2.0664,2.0573,2.0664,10900800.0
2009-03-13 10:20:00,2.27,2.28,2.25,2.25,16158400.0,2.0664,2.0755,2.0482,2.0482,16158400.0
2009-03-13 10:25:00,2.25,2.25,2.23,2.24,24892800.0,2.0482,2.0482,2.03,2.0391,24892800.0
2009-03-13 10:30:00,2.24,2.24,2.23,2.24,28286400.0,2.0391,2.0391,2.03,2.0391,28286400.0
2009-03-13 10:35:00,2.24,2.24,2.23,2.24,12625600.0,2.0391,2.0391,2.03,2.0391,12625600.0
2009-03-13 10:40:00,2.24,2.25,2.24,2.25,12176000.0,2.0391,2.0482,2.0391,2.0482,12176000.0
2009-03-13 10:45:00,2.25,2.27,2.25,2.27,14591200.0,2.0482,2.0664,2.0482,2.0664,14591200.0
2009-03-13 10:50:00,2.27,2.27,2.24,2.24,12639200.0,2.0664,2.0664,2.0391,2.0391,12639200.0
2009-03-13 10:55:00,2.24,2.25,2.23,2.23,12445600.0,2.0391,2.0482,2.03,2.03,12445600.0
2009-03-13 11:00:00,2.23,2.25,2.23,2.24,7558400.0,2.03,2.0482,2.03,2.0391,7558400.0
2009-03-13 11:05:00,2.24,2.24,2.21,2.22,17746400.0,2.0391,2.0391,2.0118,2.0209,17746400.0
2009-03-13 11:10:00,2.22,2.22,2.21,2.22,13044800.0,2.0209,2.0209,2.0118,2.0209,13044800.0
2009-03-13 11:15:00,2.22,2.23,2.21,2.21,8332000.0,2.0209,2.03,2.0118,2.0118,8332000.0
2009-03-13 11:20:00,2.21,2.23,2.21,2.23,10640000.0,2.0118,2.03,2.0118,2.03,10640000.0
2009-03-13 11:25:00,2.23,2.23,2.22,2.23,6967200.0,2.03,2.03,2.0209,2.03,6967200.0
2009-03-13 11:30:00,2.23,2.23,2.21,2.21,8561600.0,2.03,2.03,2.0118,2.0118,8561600.0
2009-03-13 11:35:00,2.21,2.22,2.2,2.21,11108000.0,2.0118,2.0209,2.0027,2.0118,11108000.0
2009-03-13 11:40:00,2.21,2.22,2.2,2.21,9420000.0,2.0118,2.0209,2.0027,2.0118,9420000.0
2009-03-13 11:45:00,2.21,2.21,2.19,2.2,16347200.0,2.0118,2.0118,1.9936,2.0027,16347200.0
2009-03-13 11:50:00,2.2,2.2,2.19,2.19,7965600.0,2.0027,2.0027,1.9936,1.9936,7965600.0
2009-03-13 11:55:00,2.19,2.21,2.19,2.2,8832800.0,1.9936,2.0118,1.9936,2.0027,8832800.0
2009-03-13 12:00:00,2.2,2.21,2.2,2.21,8064000.0,2.0027,2.0118,2.0027,2.0118,8064000.0
2009-03-13 12:05:00,2.21,2.21,2.2,2.2,3112800.0,2.0118,2.0118,2.0027,2.0027,3112800.0
2009-03-13 12:10:00,2.2,2.2,2.19,2.19,6088800.0,2.0027,2.0027,1.9936,1.9936,6088800.0
2009-03-13 12:15:00,2.19,2.19,2.18,2.19,11236000.0,1.9936,1.9936,1.9844,1.9936,11236000.0
2009-03-13 12:20:00,2.19,2.19,2.18,2.19,9485600.0,1.9936,1.9936,1.9844,1.9936,9485600.0
2009-03-13 12:25:00,2.19,2.2,2.19,2.19,10301600.0,1.9936,2.0027,1.9936,1.9936,10301600.0
2009-03-13 12:30:00,2.19,2.2,2.19,2.19,5789600.0,1.9936,2.0027,1.9936,1.9936,5789600.0
2009-03-13 12:35:00,2.19,2.21,2.19,2.2,4856000.0,1.9936,2.0118,1.9936,2.0027,4856000.0
2009-03-13 12:40:00,2.19,2.22,2.19,2.21,8500000.0,1.9936,2.0209,1.9936,2.0118,8500000.0
2009-03-13 12:45:00,2.21,2.22,2.21,2.22,16544000.0,2.0118,2.0209,2.0118,2.0209,16544000.0
2009-03-13 12:50:00,2.22,2.22,2.21,2.21,5285600.0,2.0209,2.0209,2.0118,2.0118,5285600.0
2009-03-13 12:55:00,2.21,2.22,2.21,2.22,7047200.0,2.0118,2.0209,2.0118,2.0209,7047200.0
2009-03-13 13:00:00,2.22,2.23,2.22,2.22,6650400.0,2.0209,2.03,2.0209,2.0209,6650400.0
2009-03-13 13:05:00,2.22,2.23,2.22,2.22,3718400.0,2.0209,2.03,2.0209,2.0209,3718400.0
2009-03-13 13:10:00,2.22,2.24,2.22,2.24,6921600.0,2.0209,2.0391,2.0209,2.0391,6921600.0
2009-03-13 13:15:00,2.24,2.25,2.23,2.24,6276800.0,2.0391,2.0482,2.03,2.0391,6276800.0
2009-03-13 13:20:00,2.24,2.24,2.23,2.24,3292800.0,2.0391,2.0391,2.03,2.0391,3292800.0
2009-03-13 13:25:00,2.24,2.25,2.24,2.24,7449600.0,2.0391,2.0482,2.0391,2.0391,7449600.0
2009-03-13 13:30:00,2.25,2.25,2.24,2.24,8632000.0,2.0482,2.0482,2.0391,2.0391,8632000.0
2009-03-13 13:35:00,2.24,2.24,2.23,2.23,8196800.0,2.0391,2.0391,2.03,2.03,8196800.0
2009-03-13 13:40:00,2.23,2.24,2.23,2.23,5569600.0,2.03,2.0391,2.03,2.03,5569600.0
2009-03-13 13:45:00,2.23,2.23,2.23,2.23,5220800.0,2.03,2.03,2.03,2.03,5220800.0
2009-03-13 13:50:00,2.23,2.24,2.23,2.23,8867200.0,2.03,2.0391,2.03,2.03,8867200.0
2009-03-13 13:55:00,2.23,2.24,2.23,2.24,4434400.0,2.03,2.0391,2.03,2.0391,4434400.0
2009-03-13 14:00:00,2.24,2.25,2.24,2.24,9663200.0,2.0391,2.0482,2.0391,2.0391,9663200.0
2009-03-13 14:05:00,2.24,2.26,2.24,2.25,8109600.0,2.0391,2.0573,2.0391,2.0482,8109600.0
2009-03-13 14:10:00,2.25,2.25,2.25,2.25,5386400.0,2.0482,2.0482,2.0482,2.0482,5386400.0
2009-03-13 14:15:00,2.25,2.25,2.23,2.23,7526400.0,2.0482,2.0482,2.03,2.03,7526400.0
2009-03-13 14:20:00,2.23,2.24,2.23,2.23,5650400.0,2.03,2.0391,2.03,2.03,5650400.0
2009-03-13 14:25:00,2.23,2.24,2.23,2.24,4816800.0,2.03,2.0391,2.03,2.0391,4816800.0
2009-03-13 14:30:00,2.24,2.25,2.23,2.25,5496800.0,2.0391,2.0482,2.03,2.0482,5496800.0
2009-03-13 14:35:00,2.25,2.26,2.25,2.25,8694400.0,2.0482,2.0573,2.0482,2.0482,8694400.0
2009-03-13 14:40:00,2.25,2.26,2.25,2.25,5281600.0,2.0482,2.0573,2.0482,2.0482,5281600.0
2009-03-13 14:45:00,2.25,2.27,2.25,2.26,12966400.0,2.0482,2.0664,2.0482,2.0573,12966400.0
2009-03-13 14:50:00,2.26,2.26,2.25,2.26,4138400.0,2.0573,2.0573,2.0482,2.0573,4138400.0
2009-03-13 14:55:00,2.26,2.26,2.24,2.24,6823200.0,2.0573,2.0573,2.0391,2.0391,6823200.0
2009-03-13 15:00:00,2.25,2.25,2.24,2.25,3368000.0,2.0482,2.0482,2.0391,2.0482,3368000.0
2009-03-13 15:05:00,2.25,2.25,2.25,2.25,5291200.0,2.0482,2.0482,2.0482,2.0482,5291200.0
2009-03-13 15:10:00,2.25,2.25,2.25,2.25,5810400.0,2.0482,2.0482,2.0482,2.0482,5810400.0
2009-03-13 15:15:00,2.25,2.27,2.25,2.27,12364800.0,2.0482,2.0664,2.0482,2.0664,12364800.0
2009-03-13 15:20:00,2.27,2.27,2.26,2.27,11420000.0,2.0664,2.0664,2.0573,2.0664,11420000.0
2009-03-13 15:25:00,2.27,2.28,2.27,2.27,16756800.0,2.0664,2.0755,2.0664,2.0664,16756800.0
2009-03-13 15:30:00,2.27,2.27,2.25,2.26,15748000.0,2.0664,2.0664,2.0482,2.0573,15748000.0
2009-03-13 15:35:00,2.26,2.26,2.25,2.26,11057600.0,2.0573,2.0573,2.0482,2.0573,11057600.0
2009-03-13 15:40:00,2.26,2.27,2.26,2.27,11042400.0,2.0573,2.0664,2.0573,2.0664,11042400.0
2009-03-13 15:45:00,2.27,2.27,2.25,2.25,10775200.0,2.0664,2.0664,2.0482,2.0482,10775200.0
2009-03-13 15:50:00,2.25,2.27,2.25,2.27,10368800.0,2.0482,2.0664,2.0482,2.0664,10368800.0
2009-03-13 15:55:00,2.26,2.27,2.26,2.26,16333600.0,2.0573,2.0664,2.0573,2.0573,16333600.0
2009-03-16 09:30:00,2.31,2.32,2.3,2.31,17975200.0,2.1028,2.1119,2.0937,2.1028,17975200.0
2009-03-16 09:35:00,2.3,2.33,2.3,2.33,18864000.0,2.0937,2.121,2.0937,2.121,18864000.0
2009-03-16 09:40:00,2.33,2.33,2.31,2.32,15520000.0,2.121,2.121,2.1028,2.1119,15520000.0
2009-03-16 09:45:00,2.31,2.32,2.31,2.31,15674400.0,2.1028,2.1119,2.1028,2.1028,15674400.0
2009-03-16 09:50:00,2.31,2.32,2.3,2.32,10445600.0,2.1028,2.1119,2.0937,2.1119,10445600.0
2009-03-16 09:55:00,2.32,2.33,2.31,2.32,13143200.0,2.1119,2.121,2.1028,2.1119,13143200.0
2009-03-16 10:00:00,2.32,2.32,2.31,2.32,11386400.0,2.1119,2.1119,2.1028,2.1119,11386400.0
2009-03-16 10:05:00,2.32,2.32,2.3,2.31,11803200.0,2.1119,2.1119,2.0937,2.1028,11803200.0
2009-03-16 10:10:00,2.31,2.31,2.29,2.29,13368000.0,2.1028,2.1028,2.0846,2.0846,13368000.0
2009-03-16 10:15:00,2.29,2.3,2.29,2.3,8116000.0,2.0846,2.0937,2.0846,2.0937,8116000.0
2009-03-16 10:20:00,2.3,2.31,2.29,2.31,11501600.0,2.0937,2.1028,2.0846,2.1028,11501600.0
2009-03-16 10:25:00,2.31,2.31,2.3,2.3,5509600.0,2.1028,2.1028,2.0937,2.0937,5509600.0
2009-03-16 10:30:00,2.3,2.34,2.3,2.33,17615200.0,2.0937,2.1301,2.0937,2.121,17615200.0
2009-03-16 10:35:00,2.33,2.33,2.32,2.33,10574400.0,2.121,2.121,2.1119,2.121,10574400.0
2009-03-16 10:40:00,2.33,2.33,2.32,2.32,7480000.0,2.121,2.121,2.1119,2.1119,7480000.0
2009-03-16 10:45:00,2.32,2.33,2.32,2.33,3992800.0,2.1119,2.121,2.1119,2.121,3992800.0
2009-03-16 10:50:00,2.33,2.33,2.31,2.32,5036800.0,2.121,2.121,2.1028,2.1119,5036800.0
2009-03-16 10:55:00,2.32,2.32,2.31,2.31,4823200.0,2.1119,2.1119,2.1028,2.1028,4823200.0
2009-03-16 11:00:00,2.31,2.32,2.31,2.32,6023200.0,2.1028,2.1119,2.1028,2.1119,6023200.0
2009-03-16 11:05:00,2.32,2.33,2.32,2.32,6908800.0,2.1119,2.121,2.1119,2.1119,6908800.0
2009-03-16 11:10:00,2.32,2.33,2.32,2.32,4122400.0,2.1119,2.121,2.1119,2.1119,4122400.0
2009-03-16 11:15:00,2.32,2.34,2.32,2.34,7005600.0,2.1119,2.1301,2.1119,2.1301,7005600.0
2009-03-16 11:20:00,2.34,2.35,2.33,2.35,10456000.0,2.1301,2.1392,2.121,2.1392,10456000.0
2009-03-16 11:25:00,2.35,2.35,2.34,2.35,9326400.0,2.1392,2.1392,2.1301,2.1392,9326400.0
2009-03-16 11:30:00,2.34,2.35,2.34,2.35,6171200.0,2.1301,2.1392,2.1301,2.1392,6171200.0
2009-03-16 11:35:00,2.35,2.35,2.34,2.34,7040800.0,2.1392,2.1392,2.1301,2.1301,7040800.0
2009-03-16 11:40:00,2.34,2.35,2.34,2.34,4914400.0,2.1301,2.1392,2.1301,2.1301,4914400.0
2009-03-16 11:45:00,2.34,2.34,2.34,2.34,6688800.0,2.1301,2.1301,2.1301,2.1301,6688800.0
2009-03-16 11:50:00,2.34,2.35,2.33,2.33,6864000.0,2.1301,2.1392,2.121,2.121,6864000.0
2009-03-16 11:55:00,2.33,2.34,2.33,2.34,4276000.0,2.121,2.1301,2.121,2.1301,4276000.0
2009-03-16 12:00:00,2.34,2.34,2.33,2.33,6079200.0,2.1301,2.1301,2.121,2.121,6079200.0
2009-03-16 12:05:00,2.33,2.33,2.33,2.33,5073600.0,2.121,2.121,2.121,2.121,5073600.0
2009-03-16 12:10:00,2.33,2.34,2.33,2.34,3982400.0,2.121,2.1301,2.121,2.1301,3982400.0
2009-03-16 12:15:00,2.34,2.34,2.33,2.34,5472000.0,2.1301,2.1301,2.121,2.1301,5472000.0
2009-03-16 12:20:00,2.34,2.34,2.33,2.34,5883200.0,2.1301,2.1301,2.121,2.1301,5883200.0
2009-03-16 12:25:00,2.34,2.34,2.34,2.34,6126400.0,2.1301,2.1301,2.1301,2.1301,6126400.0
2009-03-16 12:30:00,2.34,2.35,2.34,2.35,9632800.0,2.1301,2.1392,2.1301,2.1392,9632800.0
2009-03-16 12:35:00,2.35,2.36,2.35,2.36,9114400.0,2.1392,2.1483,2.1392,2.1483,9114400.0
2009-03-16 12:40:00,2.36,2.36,2.36,2.36,5441600.0,2.1483,2.1483,2.1483,2.1483,5441600.0
2009-03-16 12:45:00,2.36,2.36,2.36,2.36,5584800.0,2.1483,2.1483,2.1483,2.1483,5584800.0
2009-03-16 12:50:00,2.36,2.37,2.36,2.37,5908800.0,2.1483,2.1574,2.1483,2.1574,5908800.0
2009-03-16 12:55:00,2.37,2.37,2.36,2.37,10727200.0,2.1574,2.1574,2.1483,2.1574,10727200.0
2009-03-16 13:00:00,2.37,2.37,2.36,2.36,8474400.0,2.1574,2.1574,2.1483,2.1483,8474400.0
2009-03-16 13:05:00,2.36,2.36,2.36,2.36,4420800.0,2.1483,2.1483,2.1483,2.1483,4420800.0
2009-03-16 13:10:00,2.36,2.36,2.36,2.36,4496000.0,2.1483,2.1483,2.1483,2.1483,4496000.0
2009-03-16 13:15:00,2.36,2.37,2.35,2.37,4476800.0,2.1483,2.1574,2.1392,2.1574,4476800.0
2009-03-16 13:20:00,2.37,2.37,2.35,2.36,4033600.0,2.1574,2.1574,2.1392,2.1483,4033600.0
2009-03-16 13:25:00,2.36,2.36,2.35,2.36,5896800.0,2.1483,2.1483,2.1392,2.1483,5896800.0
2009-03-16 13:30:00,2.36,2.36,2.35,2.36,5020000.0,2.1483,2.1483,2.1392,2.1483,5020000.0
2009-03-16 13:35:00,2.36,2.37,2.36,2.37,6153600.0,2.1483,2.1574,2.1483,2.1574,6153600.0
2009-03-16 13:40:00,2.37,2.37,2.36,2.37,8298400.0,2.1574,2.1574,2.1483,2.1574,8298400.0
2009-03-16 13:45:00,2.37,2.37,2.37,2.37,4486400.0,2.1574,2.1574,2.1574,2.1574,4486400.0
2009-03-16 13:50:00,2.37,2.37,2.36,2.36,3941600.0,2.1574,2.1574,2.1483,2.1483,3941600.0
2009-03-16 13:55:00,2.36,2.36,2.35,2.35,7365600.0,2.1483,2.1483,2.1392,2.1392,7365600.0
2009-03-16 14:00:00,2.35,2.35,2.34,2.35,7897600.0,2.1392,2.1392,2.1301,2.1392,7897600.0
2009-03-16 14:05:00,2.35,2.35,2.33,2.34,13665600.0,2.1392,2.1392,2.121,2.1301,13665600.0
2009-03-16 14:10:00,2.34,2.34,2.33,2.34,8284000.0,2.1301,2.1301,2.121,2.1301,8284000.0
2009-03-16 14:15:00,2.34,2.35,2.34,2.35,6374400.0,2.1301,2.1392,2.1301,2.1392,6374400.0
2009-03-16 14:20:00,2.35,2.35,2.33,2.33,10288800.0,2.1392,2.1392,2.121,2.121,10288800.0
2009-03-16 14:25:00,2.33,2.34,2.33,2.33,6372800.0,2.121,2.1301,2.121,2.121,6372800.0
2009-03-16 14:30:00,2.33,2.34,2.32,2.32,8675200.0,2.121,2.1301,2.1119,2.1119,8675200.0
2009-03-16 14:35:00,2.32,2.33,2.32,2.33,10613600.0,2.1119,2.121,2.1119,2.121,10613600.0
2009-03-16 14:40:00,2.33,2.34,2.33,2.34,7916800.0,2.121,2.1301,2.121,2.1301,7916800.0
2009-03-16 14:45:00,2.34,2.35,2.34,2.34,6732800.0,2.1301,2.1392,2.1301,2.1301,6732800.0
2009-03-16 14:50:00,2.34,2.34,2.33,2.33,6659200.0,2.1301,2.1301,2.121,2.121,6659200.0
2009-03-16 14:55:00,2.33,2.33,2.31,2.31,16526400.0,2.121,2.121,2.1028,2.1028,16526400.0
2009-03-16 15:00:00,2.31,2.32,2.3,2.3,10832000.0,2.1028,2.1119,2.0937,2.0937,10832000.0
2009-03-16 15:05:00,2.3,2.31,2.29,2.31,13214400.0,2.0937,2.1028,2.0846,2.1028,13214400.0
2009-03-16 15:10:00,2.31,2.31,2.3,2.3,7845600.0,2.1028,2.1028,2.0937,2.0937,7845600.0
2009-03-16 15:15:00,2.3,2.3,2.29,2.29,11854400.0,2.0937,2.0937,2.0846,2.0846,11854400.0
2009-03-16 15:20:00,2.29,2.29,2.27,2.27,16007200.0,2.0846,2.0846,2.0664,2.0664,16007200.0
2009-03-16 15:25:00,2.27,2.28,2.27,2.28,15351200.0,2.0664,2.0755,2.0664,2.0755,15351200.0
2009-03-16 15:30:00,2.28,2.29,2.28,2.28,10258400.0,2.0755,2.0846,2.0755,2.0755,10258400.0
2009-03-16 15:35:00,2.28,2.28,2.26,2.26,18999200.0,2.0755,2.0755,2.0573,2.0573,18999200.0
2009-03-16 15:40:00,2.26,2.26,2.25,2.26,19045600.0,2.0573,2.0573,2.0482,2.0573,19045600.0
2009-03-16 15:45:00,2.26,2.27,2.25,2.26,16171200.0,2.0573,2.0664,2.0482,2.0573,16171200.0
2009-03-16 15:50:00,2.26,2.27,2.25,2.26,10123200.0,2.0573,2.0664,2.0482,2.0573,10123200.0
2009-03-16 15:55:00,2.26,2.26,2.24,2.25,10576000.0,2.0573,2.0573,2.0391,2.0482,10576000.0
2009-03-17 09:30:00,2.26,2.27,2.25,2.27,13583200.0,2.0573,2.0664,2.0482,2.0664,13583200.0
2009-03-17 09:35:00,2.27,2.27,2.25,2.25,14826400.0,2.0664,2.0664,2.0482,2.0482,14826400.0
2009-03-17 09:40:00,2.25,2.25,2.23,2.23,12300800.0,2.0482,2.0482,2.03,2.03,12300800.0
2009-03-17 09:45:00,2.23,2.24,2.23,2.24,11545600.0,2.03,2.0391,2.03,2.0391,11545600.0
2009-03-17 09:50:00,2.24,2.25,2.24,2.25,8682400.0,2.0391,2.0482,2.0391,2.0482,8682400.0
2009-03-17 09:55:00,2.25,2.27,2.25,2.25,11012800.0,2.0482,2.0664,2.0482,2.0482,11012800.0
2009-03-17 10:00:00,2.25,2.28,2.25,2.27,13660800.0,2.0482,2.0755,2.0482,2.0664,13660800.0
2009-03-17 10:05:00,2.27,2.27,2.26,2.27,15640800.0,2.0664,2.0664,2.0573,2.0664,15640800.0
2009-03-17 10:10:00,2.27,2.28,2.25,2.26,13308800.0,2.0664,2.0755,2.0482,2.0573,13308800.0
2009-03-17 10:15:00,2.26,2.27,2.26,2.26,12094400.0,2.0573,2.0664,2.0573,2.0573,12094400.0
2009-03-17 10:20:00,2.26,2.28,2.26,2.28,9788000.0,2.0573,2.0755,2.0573,2.0755,9788000.0
2009-03-17 10:25:00,2.28,2.28,2.25,2.25,6320000.0,2.0755,2.0755,2.0482,2.0482,6320000.0
2009-03-17 10:30:00,2.26,2.26,2.25,2.26,8416000.0,2.0573,2.0573,2.0482,2.0573,8416000.0
2009-03-17 10:35:00,2.26,2.27,2.25,2.26,8156800.0,2.0573,2.0664,2.0482,2.0573,8156800.0
2009-03-17 10:40:00,2.26,2.28,2.26,2.28,6513600.0,2.0573,2.0755,2.0573,2.0755,6513600.0
2009-03-17 10:45:00,2.28,2.3,2.27,2.29,11353600.0,2.0755,2.0937,2.0664,2.0846,11353600.0
2009-03-17 10:50:00,2.29,2.3,2.29,2.29,7429600.0,2.0846,2.0937,2.0846,2.0846,7429600.0
2009-03-17 10:55:00,2.29,2.3,2.29,2.29,6346400.0,2.0846,2.0937,2.0846,2.0846,6346400.0
2009-03-17 11:00:00,2.29,2.29,2.27,2.28,6166400.0,2.0846,2.0846,2.0664,2.0755,6166400.0
2009-03-17 11:05:00,2.28,2.29,2.27,2.28,3277600.0,2.0755,2.0846,2.0664,2.0755,3277600.0
2009-03-17 11:10:00,2.28,2.29,2.27,2.28,3707200.0,2.0755,2.0846,2.0664,2.0755,3707200.0
2009-03-17 11:15:00,2.27,2.28,2.27,2.27,8721600.0,2.0664,2.0755,2.0664,2.0664,8721600.0
2009-03-17 11:20:00,2.27,2.28,2.27,2.27,6318400.0,2.0664,2.0755,2.0664,2.0664,6318400.0
2009-03-17 11:25:00,2.27,2.27,2.26,2.27,3700800.0,2.0664,2.0664,2.0573,2.0664,3700800.0
2009-03-17 11:30:00,2.27,2.27,2.26,2.26,3225600.0,2.0664,2.0664,2.0573,2.0573,3225600.0
2009-03-17 11:35:00,2.26,2.27,2.26,2.27,4272800.0,2.0573,2.0664,2.0573,2.0664,4272800.0
2009-03-17 11:40:00,2.27,2.28,2.26,2.28,6744000.0,2.0664,2.0755,2.0573,2.0755,6744000.0
2009-03-17 11:45:00,2.28,2.28,2.27,2.28,4077600.0,2.0755,2.0755,2.0664,2.0755,4077600.0
2009-03-17 11:50:00,2.28,2.28,2.28,2.28,4044800.0,2.0755,2.0755,2.0755,2.0755,4044800.0
2009-03-17 11:55:00,2.28,2.29,2.28,2.28,5366400.0,2.0755,2.0846,2.0755,2.0755,5366400.0
2009-03-17 12:00:00,2.29,2.29,2.28,2.29,4796000.0,2.0846,2.0846,2.0755,2.0846,4796000.0
2009-03-17 12:05:00,2.29,2.29,2.28,2.29,2909600.0,2.0846,2.0846,2.0755,2.0846,2909600.0
2009-03-17 12:10:00,2.29,2.29,2.28,2.28,2543200.0,2.0846,2.0846,2.0755,2.0755,2543200.0
2009-03-17 12:15:00,2.28,2.29,2.28,2.29,4174400.0,2.0755,2.0846,2.0755,2.0846,4174400.0
2009-03-17 12:20:00,2.29,2.3,2.29,2.29,8096800.0,2.0846,2.0937,2.0846,2.0846,8096800.0
2009-03-17 12:25:00,2.29,2.31,2.29,2.3,6616000.0,2.0846,2.1028,2.0846,2.0937,6616000.0
2009-03-17 12:30:00,2.3,2.31,2.29,2.3,4112000.0,2.0937,2.1028,2.0846,2.0937,4112000.0
2009-03-17 12:35:00,2.3,2.32,2.3,2.32,7932000.0,2.0937,2.1119,2.0937,2.1119,7932000.0
2009-03-17 12:40:00,2.32,2.33,2.32,2.33,7161600.0,2.1119,2.121,2.1119,2.121,7161600.0
2009-03-17 12:45:00,2.33,2.34,2.32,2.33,7235200.0,2.121,2.1301,2.1119,2.121,7235200.0
2009-03-17 12:50:00,2.33,2.33,2.32,2.32,4506400.0,2.121,2.121,2.1119,2.1119,4506400.0
2009-03-17 12:55:00,2.33,2.33,2.32,2.32,4080000.0,2.121,2.121,2.1119,2.1119,4080000.0
2009-03-17 13:00:00,2.32,2.33,2.32,2.32,4240000.0,2.1119,2.121,2.1119,2.1119,4240000.0
2009-03-17 13:05:00,2.32,2.32,2.32,2.32,4547200.0,2.1119,2.1119,2.1119,2.1119,4547200.0
2009-03-17 13:10:00,2.32,2.32,2.32,2.32,2824000.0,2.1119,2.1119,2.1119,2.1119,2824000.0
2009-03-17 13:15:00,2.32,2.34,2.32,2.33,6497600.0,2.1119,2.1301,2.1119,2.121,6497600.0
2009-03-17 13:20:00,2.33,2.34,2.32,2.34,7250400.0,2.121,2.1301,2.1119,2.1301,7250400.0
2009-03-17 13:25:00,2.34,2.34,2.33,2.33,5157600.0,2.1301,2.1301,2.121,2.121,5157600.0
2009-03-17 13:30:00,2.33,2.35,2.33,2.35,6005600.0,2.121,2.1392,2.121,2.1392,6005600.0
2009-03-17 13:35:00,2.35,2.35,2.34,2.34,5838400.0,2.1392,2.1392,2.1301,2.1301,5838400.0
2009-03-17 13:40:00,2.34,2.34,2.33,2.33,5460000.0,2.1301,2.1301,2.121,2.121,5460000.0
2009-03-17 13:45:00,2.33,2.34,2.33,2.33,3672800.0,2.121,2.1301,2.121,2.121,3672800.0
2009-03-17 13:50:00,2.33,2.33,2.32,2.33,7616800.0,2.121,2.121,2.1119,2.121,7616800.0
2009-03-17 13:55:00,2.33,2.33,2.31,2.32,9424000.0,2.121,2.121,2.1028,2.1119,9424000.0
2009-03-17 14:00:00,2.32,2.32,2.31,2.31,6997600.0,2.1119,2.1119,2.1028,2.1028,6997600.0
2009-03-17 14:05:00,2.31,2.32,2.31,2.31,10002400.0,2.1028,2.1119,2.1028,2.1028,10002400.0
2009-03-17 14:10:00,2.31,2.32,2.31,2.32,8889600.0,2.1028,2.1119,2.1028,2.1119,8889600.0
2009-03-17 14:15:00,2.32,2.33,2.32,2.32,7030400.0,2.1119,2.121,2.1119,2.1119,7030400.0
2009-03-17 14:20:00,2.32,2.33,2.32,2.32,10303200.0,2.1119,2.121,2.1119,2.1119,10303200.0
2009-03-17 14:25:00,2.32,2.32,2.3,2.3,9597600.0,2.1119,2.1119,2.0937,2.0937,9597600.0
2009-03-17 14:30:00,2.3,2.31,2.3,2.3,4311200.0,2.0937,2.1028,2.0937,2.0937,4311200.0
2009-03-17 14:35:00,2.3,2.32,2.3,2.32,9107200.0,2.0937,2.1119,2.0937,2.1119,9107200.0
2009-03-17 14:40:00,2.32,2.33,2.31,2.33,7950400.0,2.1119,2.121,2.1028,2.121,7950400.0
2009-03-17 14:45:00,2.33,2.34,2.33,2.34,4997600.0,2.121,2.1301,2.121,2.1301,4997600.0
2009-03-17 14:50:00,2.34,2.34,2.33,2.34,6973600.0,2.1301,2.1301,2.121,2.1301,6973600.0
2009-03-17 14:55:00,2.34,2.34,2.33,2.33,8203200.0,2.1301,2.1301,2.121,2.121,8203200.0
2009-03-17 15:00:00,2.33,2.34,2.33,2.34,8375200.0,2.121,2.1301,2.121,2.1301,8375200.0
2009-03-17 15:05:00,2.34,2.36,2.34,2.36,14552000.0,2.1301,2.1483,2.1301,2.1483,14552000.0
2009-03-17 15:10:00,2.36,2.36,2.35,2.35,9042400.0,2.1483,2.1483,2.1392,2.1392,9042400.0
2009-03-17 15:15:00,2.36,2.36,2.35,2.35,6230400.0,2.1483,2.1483,2.1392,2.1392,6230400.0
2009-03-17 15:20:00,2.35,2.37,2.35,2.36,10003200.0,2.1392,2.1574,2.1392,2.1483,10003200.0
2009-03-17 15:25:00,2.36,2.36,2.35,2.35,7808800.0,2.1483,2.1483,2.1392,2.1392,7808800.0
2009-03-17 15:30:00,2.35,2.35,2.33,2.34,12571200.0,2.1392,2.1392,2.121,2.1301,12571200.0
2009-03-17 15:35:00,2.34,2.35,2.34,2.35,7636800.0,2.1301,2.1392,2.1301,2.1392,7636800.0
2009-03-17 15:40:00,2.35,2.37,2.35,2.37,24090400.0,2.1392,2.1574,2.1392,2.1574,24090400.0
2009-03-17 15:45:00,2.37,2.37,2.35,2.36,11096000.0,2.1574,2.1574,2.1392,2.1483,11096000.0
2009-03-17 15:50:00,2.36,2.37,2.36,2.37,9555200.0,2.1483,2.1574,2.1483,2.1574,9555200.0
2009-03-17 15:55:00,2.37,2.39,2.37,2.39,21813600.0,2.1574,2.1756,2.1574,2.1756,21813600.0
2009-03-18 09:30:00,2.36,2.36,2.35,2.36,10092800.0,2.1483,2.1483,2.1392,2.1483,10092800.0
2009-03-18 09:35:00,2.36,2.37,2.35,2.36,9236800.0,2.1483,2.1574,2.1392,2.1483,9236800.0
2009-03-18 09:40:00,2.36,2.37,2.35,2.37,11992800.0,2.1483,2.1574,2.1392,2.1574,11992800.0
2009-03-18 09:45:00,2.37,2.37,2.35,2.36,8662400.0,2.1574,2.1574,2.1392,2.1483,8662400.0
2009-03-18 09:50:00,2.36,2.36,2.34,2.34,12017600.0,2.1483,2.1483,2.1301,2.1301,12017600.0
2009-03-18 09:55:00,2.34,2.36,2.34,2.36,6996800.0,2.1301,2.1483,2.1301,2.1483,6996800.0
2009-03-18 10:00:00,2.36,2.36,2.35,2.36,8281600.0,2.1483,2.1483,2.1392,2.1483,8281600.0
2009-03-18 10:05:00,2.36,2.37,2.34,2.34,11542400.0,2.1483,2.1574,2.1301,2.1301,11542400.0
2009-03-18 10:10:00,2.34,2.35,2.34,2.34,7937600.0,2.1301,2.1392,2.1301,2.1301,7937600.0
2009-03-18 10:15:00,2.35,2.35,2.34,2.34,6416800.0,2.1392,2.1392,2.1301,2.1301,6416800.0
2009-03-18 10:20:00,2.34,2.34,2.33,2.34,7288000.0,2.1301,2.1301,2.121,2.1301,7288000.0
2009-03-18 10:25:00,2.34,2.34,2.33,2.34,5084800.0,2.1301,2.1301,2.121,2.1301,5084800.0
2009-03-18 10:30:00,2.34,2.34,2.33,2.33,8462400.0,2.1301,2.1301,2.121,2.121,8462400.0
2009-03-18 10:35:00,2.33,2.33,2.32,2.33,8622400.0,2.121,2.121,2.1119,2.121,8622400.0
2009-03-18 10:40:00,2.33,2.33,2.32,2.33,8744800.0,2.121,2.121,2.1119,2.121,8744800.0
2009-03-18 10:45:00,2.33,2.34,2.33,2.34,10720000.0,2.121,2.1301,2.121,2.1301,10720000.0
2009-03-18 10:50:00,2.34,2.34,2.33,2.34,4904800.0,2.1301,2.1301,2.121,2.1301,4904800.0
2009-03-18 10:55:00,2.34,2.36,2.34,2.36,9316000.0,2.1301,2.1483,2.1301,2.1483,9316000.0
2009-03-18 11:00:00,2.36,2.36,2.36,2.36,5594400.0,2.1483,2.1483,2.1483,2.1483,5594400.0
2009-03-18 11:05:00,2.36,2.37,2.36,2.36,8229600.0,2.1483,2.1574,2.1483,2.1483,8229600.0
2009-03-18 11:10:00,2.36,2.36,2.35,2.36,6243200.0,2.1483,2.1483,2.1392,2.1483,6243200.0
2009-03-18 11:15:00,2.36,2.36,2.35,2.35,4304000.0,2.1483,2.1483,2.1392,2.1392,4304000.0
2009-03-18 11:20:00,2.35,2.36,2.34,2.34,5338400.0,2.1392,2.1483,2.1301,2.1301,5338400.0
2009-03-18 11:25:00,2.34,2.35,2.34,2.35,4336800.0,2.1301,2.1392,2.1301,2.1392,4336800.0
2009-03-18 11:30:00,2.35,2.36,2.35,2.35,4604800.0,2.1392,2.1483,2.1392,2.1392,4604800.0
2009-03-18 11:35:00,2.35,2.36,2.34,2.34,5260000.0,2.1392,2.1483,2.1301,2.1301,5260000.0
2009-03-18 11:40:00,2.34,2.35,2.34,2.35,3324800.0,2.1301,2.1392,2.1301,2.1392,3324800.0
2009-03-18 11:45:00,2.35,2.36,2.35,2.35,3344000.0,2.1392,2.1483,2.1392,2.1392,3344000.0
2009-03-18 11:50:00,2.35,2.36,2.34,2.36,14282400.0,2.1392,2.1483,2.1301,2.1483,14282400.0
2009-03-18 11:55:00,2.36,2.37,2.36,2.36,5672000.0,2.1483,2.1574,2.1483,2.1483,5672000.0
2009-03-18 12:00:00,2.37,2.38,2.37,2.38,6667200.0,2.1574,2.1665,2.1574,2.1665,6667200.0
2009-03-18 12:05:00,2.38,2.38,2.38,2.38,12908000.0,2.1665,2.1665,2.1665,2.1665,12908000.0
2009-03-18 12:10:00,2.38,2.38,2.38,2.38,4345600.0,2.1665,2.1665,2.1665,2.1665,4345600.0
2009-03-18 12:15:00,2.38,2.39,2.38,2.39,6998400.0,2.1665,2.1756,2.1665,2.1756,6998400.0
2009-03-18 12:20:00,2.39,2.4,2.38,2.38,7060800.0,2.1756,2.1847,2.1665,2.1665,7060800.0
2009-03-18 12:25:00,2.38,2.39,2.38,2.38,4252000.0,2.1665,2.1756,2.1665,2.1665,4252000.0
2009-03-18 12:30:00,2.38,2.38,2.37,2.37,3389600.0,2.1665,2.1665,2.1574,2.1574,3389600.0
2009-03-18 12:35:00,2.37,2.38,2.37,2.37,4876000.0,2.1574,2.1665,2.1574,2.1574,4876000.0
2009-03-18 12:40:00,2.37,2.38,2.37,2.38,3952000.0,2.1574,2.1665,2.1574,2.1665,3952000.0
2009-03-18 12:45:00,2.38,2.38,2.37,2.38,5272800.0,2.1665,2.1665,2.1574,2.1665,5272800.0
2009-03-18 12:50:00,2.38,2.38,2.36,2.37,8992800.0,2.1665,2.1665,2.1483,2.1574,8992800.0
2009-03-18 12:55:00,2.37,2.4,2.37,2.39,19975200.0,2.1574,2.1847,2.1574,2.1756,19975200.0
2009-03-18 13:00:00,2.39,2.4,2.39,2.39,6548000.0,2.1756,2.1847,2.1756,2.1756,6548000.0
2009-03-18 13:05:00,2.39,2.4,2.39,2.39,6286400.0,2.1756,2.1847,2.1756,2.1756,6286400.0
2009-03-18 13:10:00,2.39,2.39,2.38,2.39,5856000.0,2.1756,2.1756,2.1665,2.1756,5856000.0
2009-03-18 13:15:00,2.39,2.39,2.38,2.38,5152800.0,2.1756,2.1756,2.1665,2.1665,5152800.0
2009-03-18 13:20:00,2.38,2.39,2.38,2.39,3427200.0,2.1665,2.1756,2.1665,2.1756,3427200.0
2009-03-18 13:25:00,2.39,2.4,2.39,2.39,4158400.0,2.1756,2.1847,2.1756,2.1756,4158400.0
2009-03-18 13:30:00,2.39,2.4,2.39,2.39,3170400.0,2.1756,2.1847,2.1756,2.1756,3170400.0
2009-03-18 13:35:00,2.39,2.4,2.39,2.39,5180800.0,2.1756,2.1847,2.1756,2.1756,5180800.0
2009-03-18 13:40:00,2.39,2.41,2.39,2.41,14746400.0,2.1756,2.1938,2.1756,2.1938,14746400.0
2009-03-18 13:45:00,2.41,2.42,2.4,2.4,8985600.0,2.1938,2.2029,2.1847,2.1847,8985600.0
2009-03-18 13:50:00,2.4,2.41,2.4,2.4,8012800.0,2.1847,2.1938,2.1847,2.1847,8012800.0
2009-03-18 13:55:00,2.4,2.41,2.4,2.4,5764000.0,2.1847,2.1938,2.1847,2.1847,5764000.0
2009-03-18 14:00:00,2.4,2.4,2.39,2.39,5970400.0,2.1847,2.1847,2.1756,2.1756,5970400.0
2009-03-18 14:05:00,2.39,2.4,2.39,2.39,6176800.0,2.1756,2.1847,2.1756,2.1756,6176800.0
2009-03-18 14:10:00,2.39,2.4,2.39,2.4,7810400.0,2.1756,2.1847,2.1756,2.1847,7810400.0
2009-03-18 14:15:00,2.4,2.47,2.39,2.44,51951200.0,2.1847,2.2484,2.1756,2.2211,51951200.0
2009-03-18 14:20:00,2.44,2.53,2.44,2.52,49000800.0,2.2211,2.3031,2.2211,2.294,49000800.0
2009-03-18 14:25:00,2.52,2.52,2.48,2.48,46229600.0,2.294,2.294,2.2575,2.2575,46229600.0
2009-03-18 14:30:00,2.48,2.5,2.46,2.46,32309600.0,2.2575,2.2757,2.2393,2.2393,32309600.0
2009-03-18 14:35:00,2.46,2.49,2.46,2.48,19448800.0,2.2393,2.2666,2.2393,2.2575,19448800.0
2009-03-18 14:40:00,2.48,2.52,2.47,2.52,28193600.0,2.2575,2.294,2.2484,2.294,28193600.0
2009-03-18 14:45:00,2.52,2.54,2.49,2.53,22256000.0,2.294,2.3122,2.2666,2.3031,22256000.0
2009-03-18 14:50:00,2.53,2.55,2.51,2.54,33059200.0,2.3031,2.3213,2.2848,2.3122,33059200.0
2009-03-18 14:55:00,2.54,2.56,2.53,2.54,17634400.0,2.3122,2.3304,2.3031,2.3122,17634400.0
2009-03-18 15:00:00,2.54,2.54,2.51,2.51,16127200.0,2.3122,2.3122,2.2848,2.2848,16127200.0
2009-03-18 15:05:00,2.52,2.53,2.5,2.52,28426400.0,2.294,2.3031,2.2757,2.294,28426400.0
2009-03-18 15:10:00,2.52,2.53,2.51,2.52,15685600.0,2.294,2.3031,2.2848,2.294,15685600.0
2009-03-18 15:15:00,2.52,2.53,2.48,2.49,20663200.0,2.294,2.3031,2.2575,2.2666,20663200.0
2009-03-18 15:20:00,2.49,2.49,2.43,2.45,53476800.0,2.2666,2.2666,2.212,2.2302,53476800.0
2009-03-18 15:25:00,2.45,2.47,2.45,2.47,37559200.0,2.2302,2.2484,2.2302,2.2484,37559200.0
2009-03-18 15:30:00,2.47,2.47,2.44,2.46,28076800.0,2.2484,2.2484,2.2211,2.2393,28076800.0
2009-03-18 15:35:00,2.46,2.47,2.44,2.45,17203200.0,2.2393,2.2484,2.2211,2.2302,17203200.0
2009-03-18 15:40:00,2.45,2.48,2.45,2.47,22344800.0,2.2302,2.2575,2.2302,2.2484,22344800.0
2009-03-18 15:45:00,2.47,2.48,2.45,2.47,15696000.0,2.2484,2.2575,2.2302,2.2484,15696000.0
2009-03-18 15:50:00,2.47,2.49,2.47,2.49,15310400.0,2.2484,2.2666,2.2484,2.2666,15310400.0
2009-03-18 15:55:00,2.49,2.5,2.48,2.49,38775200.0,2.2666,2.2757,2.2575,2.2666,38775200.0
2009-03-19 09:30:00,2.56,2.56,2.54,2.54,25520800.0,2.3304,2.3304,2.3122,2.3122,25520800.0
2009-03-19 09:35:00,2.54,2.54,2.52,2.53,16006400.0,2.3122,2.3122,2.294,2.3031,16006400.0
2009-03-19 09:40:00,2.53,2.53,2.51,2.51,16660800.0,2.3031,2.3031,2.2848,2.2848,16660800.0
2009-03-19 09:45:00,2.51,2.53,2.51,2.53,10733600.0,2.2848,2.3031,2.2848,2.3031,10733600.0
2009-03-19 09:50:00,2.53,2.53,2.49,2.49,21027200.0,2.3031,2.3031,2.2666,2.2666,21027200.0
2009-03-19 09:55:00,2.49,2.49,2.47,2.47,16848800.0,2.2666,2.2666,2.2484,2.2484,16848800.0
2009-03-19 10:00:00,2.47,2.48,2.46,2.48,16953600.0,2.2484,2.2575,2.2393,2.2575,16953600.0
2009-03-19 10:05:00,2.48,2.48,2.46,2.46,11311200.0,2.2575,2.2575,2.2393,2.2393,11311200.0
2009-03-19 10:10:00,2.46,2.49,2.46,2.48,14793600.0,2.2393,2.2666,2.2393,2.2575,14793600.0
2009-03-19 10:15:00,2.48,2.5,2.48,2.49,15069600.0,2.2575,2.2757,2.2575,2.2666,15069600.0
2009-03-19 10:20:00,2.49,2.51,2.49,2.5,13588000.0,2.2666,2.2848,2.2666,2.2757,13588000.0
2009-03-19 10:25:00,2.5,2.5,2.48,2.48,10529600.0,2.2757,2.2757,2.2575,2.2575,10529600.0
2009-03-19 10:30:00,2.48,2.5,2.48,2.5,6136800.0,2.2575,2.2757,2.2575,2.2757,6136800.0
2009-03-19 10:35:00,2.5,2.5,2.49,2.5,9769600.0,2.2757,2.2757,2.2666,2.2757,9769600.0
2009-03-19 10:40:00,2.5,2.52,2.5,2.51,10717600.0,2.2757,2.294,2.2757,2.2848,10717600.0
2009-03-19 10:45:00,2.51,2.51,2.5,2.5,6848800.0,2.2848,2.2848,2.2757,2.2757,6848800.0
2009-03-19 10:50:00,2.5,2.5,2.48,2.48,6008000.0,2.2757,2.2757,2.2575,2.2575,6008000.0
2009-03-19 10:55:00,2.49,2.49,2.48,2.49,8086400.0,2.2666,2.2666,2.2575,2.2666,8086400.0
2009-03-19 11:00:00,2.49,2.51,2.48,2.48,6260800.0,2.2666,2.2848,2.2575,2.2575,6260800.0
2009-03-19 11:05:00,2.48,2.49,2.48,2.48,6326400.0,2.2575,2.2666,2.2575,2.2575,6326400.0
2009-03-19 11:10:00,2.48,2.48,2.46,2.47,11249600.0,2.2575,2.2575,2.2393,2.2484,11249600.0
2009-03-19 11:15:00,2.47,2.48,2.46,2.47,7617600.0,2.2484,2.2575,2.2393,2.2484,7617600.0
2009-03-19 11:20:00,2.47,2.48,2.47,2.48,8799200.0,2.2484,2.2575,2.2484,2.2575,8799200.0
2009-03-19 11:25:00,2.48,2.48,2.45,2.45,9098400.0,2.2575,2.2575,2.2302,2.2302,9098400.0
2009-03-19 11:30:00,2.45,2.46,2.45,2.46,8139200.0,2.2302,2.2393,2.2302,2.2393,8139200.0
2009-03-19 11:35:00,2.46,2.46,2.45,2.46,4852000.0,2.2393,2.2393,2.2302,2.2393,4852000.0
2009-03-19 11:40:00,2.46,2.46,2.44,2.45,6610400.0,2.2393,2.2393,2.2211,2.2302,6610400.0
2009-03-19 11:45:00,2.45,2.45,2.43,2.44,10608800.0,2.2302,2.2302,2.212,2.2211,10608800.0
2009-03-19 11:50:00,2.44,2.44,2.42,2.43,17215200.0,2.2211,2.2211,2.2029,2.212,17215200.0
2009-03-19 11:55:00,2.43,2.45,2.43,2.45,14988800.0,2.212,2.2302,2.212,2.2302,14988800.0
2009-03-19 12:00:00,2.45,2.45,2.44,2.45,5010400.0,2.2302,2.2302,2.2211,2.2302,5010400.0
2009-03-19 12:05:00,2.45,2.45,2.44,2.44,3836000.0,2.2302,2.2302,2.2211,2.2211,3836000.0
2009-03-19 12:10:00,2.44,2.45,2.44,2.44,6556000.0,2.2211,2.2302,2.2211,2.2211,6556000.0
2009-03-19 12:15:00,2.44,2.44,2.43,2.43,5076000.0,2.2211,2.2211,2.212,2.212,5076000.0
2009-03-19 12:20:00,2.43,2.45,2.43,2.45,6009600.0,2.212,2.2302,2.212,2.2302,6009600.0
2009-03-19 12:25:00,2.45,2.45,2.44,2.45,8186400.0,2.2302,2.2302,2.2211,2.2302,8186400.0
2009-03-19 12:30:00,2.45,2.46,2.45,2.46,5084000.0,2.2302,2.2393,2.2302,2.2393,5084000.0
2009-03-19 12:35:00,2.46,2.46,2.44,2.45,8097600.0,2.2393,2.2393,2.2211,2.2302,8097600.0
2009-03-19 12:40:00,2.45,2.46,2.44,2.45,4714400.0,2.2302,2.2393,2.2211,2.2302,4714400.0
2009-03-19 12:45:00,2.45,2.47,2.45,2.46,7488800.0,2.2302,2.2484,2.2302,2.2393,7488800.0
2009-03-19 12:50:00,2.46,2.46,2.45,2.45,9328000.0,2.2393,2.2393,2.2302,2.2302,9328000.0
2009-03-19 12:55:00,2.45,2.46,2.44,2.44,8050400.0,2.2302,2.2393,2.2211,2.2211,8050400.0
2009-03-19 13:00:00,2.44,2.45,2.44,2.44,5181600.0,2.2211,2.2302,2.2211,2.2211,5181600.0
2009-03-19 13:05:00,2.44,2.45,2.43,2.43,7428000.0,2.2211,2.2302,2.212,2.212,7428000.0
2009-03-19 13:10:00,2.43,2.45,2.43,2.45,7490400.0,2.212,2.2302,2.212,2.2302,7490400.0
2009-03-19 13:15:00,2.45,2.45,2.44,2.45,7769600.0,2.2302,2.2302,2.2211,2.2302,7769600.0
2009-03-19 13:20:00,2.45,2.47,2.45,2.46,6831200.0,2.2302,2.2484,2.2302,2.2393,6831200.0
2009-03-19 13:25:00,2.47,2.47,2.46,2.46,2863200.0,2.2484,2.2484,2.2393,2.2393,2863200.0
2009-03-19 13:30:00,2.46,2.47,2.45,2.45,5554400.0,2.2393,2.2484,2.2302,2.2302,5554400.0
2009-03-19 13:35:00,2.45,2.46,2.44,2.45,10509600.0,2.2302,2.2393,2.2211,2.2302,10509600.0
2009-03-19 13:40:00,2.45,2.46,2.45,2.45,6104000.0,2.2302,2.2393,2.2302,2.2302,6104000.0
2009-03-19 13:45:00,2.46,2.48,2.46,2.47,9540000.0,2.2393,2.2575,2.2393,2.2484,9540000.0
2009-03-19 13:50:00,2.47,2.48,2.47,2.47,9902400.0,2.2484,2.2575,2.2484,2.2484,9902400.0
2009-03-19 13:55:00,2.47,2.48,2.47,2.47,4320800.0,2.2484,2.2575,2.2484,2.2484,4320800.0
2009-03-19 14:00:00,2.47,2.49,2.47,2.49,7696800.0,2.2484,2.2666,2.2484,2.2666,7696800.0
2009-03-19 14:05:00,2.49,2.49,2.47,2.48,8579200.0,2.2666,2.2666,2.2484,2.2575,8579200.0
2009-03-19 14:10:00,2.48,2.48,2.47,2.48,4372000.0,2.2575,2.2575,2.2484,2.2575,4372000.0
2009-03-19 14:15:00,2.48,2.48,2.46,2.47,7021600.0,2.2575,2.2575,2.2393,2.2484,7021600.0
2009-03-19 14:20:00,2.47,2.47,2.44,2.45,7020800.0,2.2484,2.2484,2.2211,2.2302,7020800.0
2009-03-19 14:25:00,2.45,2.46,2.45,2.45,3895200.0,2.2302,2.2393,2.2302,2.2302,3895200.0
2009-03-19 14:30:00,2.45,2.46,2.44,2.45,8784800.0,2.2302,2.2393,2.2211,2.2302,8784800.0
2009-03-19 14:35:00,2.45,2.46,2.44,2.45,8345600.0,2.2302,2.2393,2.2211,2.2302,8345600.0
2009-03-19 14:40:00,2.45,2.45,2.43,2.44,6173600.0,2.2302,2.2302,2.212,2.2211,6173600.0
2009-03-19 14:45:00,2.44,2.45,2.43,2.44,7092800.0,2.2211,2.2302,2.212,2.2211,7092800.0
2009-03-19 14:50:00,2.44,2.44,2.42,2.43,5714400.0,2.2211,2.2211,2.2029,2.212,5714400.0
2009-03-19 14:55:00,2.43,2.44,2.43,2.44,7755200.0,2.212,2.2211,2.212,2.2211,7755200.0
2009-03-19 15:00:00,2.44,2.46,2.43,2.45,17819200.0,2.2211,2.2393,2.212,2.2302,17819200.0
2009-03-19 15:05:00,2.45,2.45,2.44,2.44,4995200.0,2.2302,2.2302,2.2211,2.2211,4995200.0
2009-03-19 15:10:00,2.44,2.45,2.44,2.44,4071200.0,2.2211,2.2302,2.2211,2.2211,4071200.0
2009-03-19 15:15:00,2.44,2.46,2.44,2.45,7917600.0,2.2211,2.2393,2.2211,2.2302,7917600.0
2009-03-19 15:20:00,2.45,2.45,2.44,2.44,6258400.0,2.2302,2.2302,2.2211,2.2211,6258400.0
2009-03-19 15:25:00,2.44,2.44,2.43,2.44,7805600.0,2.2211,2.2211,2.212,2.2211,7805600.0
2009-03-19 15:30:00,2.44,2.46,2.44,2.45,10269600.0,2.2211,2.2393,2.2211,2.2302,10269600.0
2009-03-19 15:35:00,2.45,2.46,2.44,2.44,10019200.0,2.2302,2.2393,2.2211,2.2211,10019200.0
2009-03-19 15:40:00,2.44,2.44,2.43,2.44,16360800.0,2.2211,2.2211,2.212,2.2211,16360800.0
2009-03-19 15:45:00,2.44,2.45,2.44,2.44,11146400.0,2.2211,2.2302,2.2211,2.2211,11146400.0
2009-03-19 15:50:00,2.44,2.44,2.42,2.43,8147200.0,2.2211,2.2211,2.2029,2.212,8147200.0
2009-03-19 15:55:00,2.43,2.43,2.42,2.43,23537600.0,2.212,2.212,2.2029,2.212,23537600.0
2009-03-20 09:30:00,2.46,2.46,2.44,2.44,12720000.0,2.2393,2.2393,2.2211,2.2211,12720000.0
2009-03-20 09:35:00,2.44,2.45,2.44,2.44,13374400.0,2.2211,2.2302,2.2211,2.2211,13374400.0
2009-03-20 09:40:00,2.44,2.44,2.43,2.44,12012800.0,2.2211,2.2211,2.212,2.2211,12012800.0
2009-03-20 09:45:00,2.44,2.45,2.43,2.45,9814400.0,2.2211,2.2302,2.212,2.2302,9814400.0
2009-03-20 09:50:00,2.44,2.46,2.44,2.45,8728800.0,2.2211,2.2393,2.2211,2.2302,8728800.0
2009-03-20 09:55:00,2.45,2.45,2.42,2.43,12009600.0,2.2302,2.2302,2.2029,2.212,12009600.0
2009-03-20 10:00:00,2.43,2.44,2.43,2.43,7243200.0,2.212,2.2211,2.212,2.212,7243200.0
2009-03-20 10:05:00,2.43,2.43,2.41,2.42,12062400.0,2.212,2.212,2.1938,2.2029,12062400.0
2009-03-20 10:10:00,2.42,2.43,2.41,2.42,6202400.0,2.2029,2.212,2.1938,2.2029,6202400.0
2009-03-20 10:15:00,2.42,2.43,2.41,2.41,8250400.0,2.2029,2.212,2.1938,2.1938,8250400.0
2009-03-20 10:20:00,2.41,2.42,2.41,2.42,7194400.0,2.1938,2.2029,2.1938,2.2029,7194400.0
2009-03-20 10:25:00,2.42,2.44,2.42,2.44,9987200.0,2.2029,2.2211,2.2029,2.2211,9987200.0
2009-03-20 10:30:00,2.44,2.44,2.43,2.44,8038400.0,2.2211,2.2211,2.212,2.2211,8038400.0
2009-03-20 10:35:00,2.44,2.44,2.42,2.43,11825600.0,2.2211,2.2211,2.2029,2.212,11825600.0
2009-03-20 10:40:00,2.43,2.43,2.42,2.43,4300000.0,2.212,2.212,2.2029,2.212,4300000.0
2009-03-20 10:45:00,2.43,2.44,2.42,2.43,4818400.0,2.212,2.2211,2.2029,2.212,4818400.0
2009-03-20 10:50:00,2.43,2.44,2.42,2.44,7633600.0,2.212,2.2211,2.2029,2.2211,7633600.0
2009-03-20 10:55:00,2.44,2.44,2.43,2.44,3891200.0,2.2211,2.2211,2.212,2.2211,3891200.0
2009-03-20 11:00:00,2.44,2.44,2.43,2.43,5886400.0,2.2211,2.2211,2.212,2.212,5886400.0
2009-03-20 11:05:00,2.43,2.43,2.42,2.42,10640000.0,2.212,2.212,2.2029,2.2029,10640000.0
2009-03-20 11:10:00,2.42,2.42,2.41,2.41,7191200.0,2.2029,2.2029,2.1938,2.1938,7191200.0
2009-03-20 11:15:00,2.41,2.41,2.4,2.41,9610400.0,2.1938,2.1938,2.1847,2.1938,9610400.0
2009-03-20 11:20:00,2.41,2.41,2.4,2.4,3440800.0,2.1938,2.1938,2.1847,2.1847,3440800.0
2009-03-20 11:25:00,2.4,2.41,2.4,2.41,5809600.0,2.1847,2.1938,2.1847,2.1938,5809600.0
2009-03-20 11:30:00,2.41,2.42,2.4,2.42,14313600.0,2.1938,2.2029,2.1847,2.2029,14313600.0
2009-03-20 11:35:00,2.42,2.42,2.42,2.42,8814400.0,2.2029,2.2029,2.2029,2.2029,8814400.0
2009-03-20 11:40:00,2.42,2.43,2.42,2.42,4455200.0,2.2029,2.212,2.2029,2.2029,4455200.0
2009-03-20 11:45:00,2.42,2.42,2.41,2.41,5238400.0,2.2029,2.2029,2.1938,2.1938,5238400.0
2009-03-20 11:50:00,2.41,2.42,2.41,2.42,5904000.0,2.1938,2.2029,2.1938,2.2029,5904000.0
2009-03-20 11:55:00,2.42,2.42,2.41,2.41,2311200.0,2.2029,2.2029,2.1938,2.1938,2311200.0
2009-03-20 12:00:00,2.41,2.42,2.41,2.41,3897600.0,2.1938,2.2029,2.1938,2.1938,3897600.0
2009-03-20 12:05:00,2.41,2.41,2.4,2.41,3221600.0,2.1938,2.1938,2.1847,2.1938,3221600.0
2009-03-20 12:10:00,2.41,2.42,2.41,2.42,5527200.0,2.1938,2.2029,2.1938,2.2029,5527200.0
2009-03-20 12:15:00,2.42,2.43,2.41,2.43,7653600.0,2.2029,2.212,2.1938,2.212,7653600.0
2009-03-20 12:20:00,2.43,2.43,2.42,2.42,5942400.0,2.212,2.212,2.2029,2.2029,5942400.0
2009-03-20 12:25:00,2.42,2.42,2.42,2.42,2370400.0,2.2029,2.2029,2.2029,2.2029,2370400.0
2009-03-20 12:30:00,2.42,2.43,2.42,2.43,6707200.0,2.2029,2.212,2.2029,2.212,6707200.0
2009-03-20 12:35:00,2.43,2.43,2.42,2.42,4960000.0,2.212,2.212,2.2029,2.2029,4960000.0
2009-03-20 12:40:00,2.42,2.42,2.41,2.41,4179200.0,2.2029,2.2029,2.1938,2.1938,4179200.0
2009-03-20 12:45:00,2.41,2.42,2.4,2.41,4136000.0,2.1938,2.2029,2.1847,2.1938,4136000.0
2009-03-20 12:50:00,2.4,2.41,2.38,2.39,16056000.0,2.1847,2.1938,2.1665,2.1756,16056000.0
2009-03-20 12:55:00,2.39,2.39,2.38,2.39,11148000.0,2.1756,2.1756,2.1665,2.1756,11148000.0
2009-03-20 13:00:00,2.39,2.39,2.38,2.39,6158400.0,2.1756,2.1756,2.1665,2.1756,6158400.0
2009-03-20 13:05:00,2.39,2.39,2.38,2.38,2586400.0,2.1756,2.1756,2.1665,2.1665,2586400.0
2009-03-20 13:10:00,2.38,2.39,2.38,2.39,5945600.0,2.1665,2.1756,2.1665,2.1756,5945600.0
2009-03-20 13:15:00,2.39,2.39,2.38,2.38,4019200.0,2.1756,2.1756,2.1665,2.1665,4019200.0
2009-03-20 13:20:00,2.38,2.38,2.36,2.37,14381600.0,2.1665,2.1665,2.1483,2.1574,14381600.0
2009-03-20 13:25:00,2.36,2.37,2.36,2.36,7815200.0,2.1483,2.1574,2.1483,2.1483,7815200.0
2009-03-20 13:30:00,2.36,2.37,2.36,2.37,13791200.0,2.1483,2.1574,2.1483,2.1574,13791200.0
2009-03-20 13:35:00,2.37,2.37,2.35,2.35,8452800.0,2.1574,2.1574,2.1392,2.1392,8452800.0
2009-03-20 13:40:00,2.35,2.36,2.35,2.35,9419200.0,2.1392,2.1483,2.1392,2.1392,9419200.0
2009-03-20 13:45:00,2.35,2.35,2.34,2.34,13293600.0,2.1392,2.1392,2.1301,2.1301,13293600.0
2009-03-20 13:50:00,2.34,2.35,2.33,2.33,12494400.0,2.1301,2.1392,2.121,2.121,12494400.0
2009-03-20 13:55:00,2.33,2.34,2.33,2.33,11940800.0,2.121,2.1301,2.121,2.121,11940800.0
2009-03-20 14:00:00,2.33,2.34,2.33,2.34,12660800.0,2.121,2.1301,2.121,2.1301,12660800.0
2009-03-20 14:05:00,2.34,2.34,2.32,2.32,15669600.0,2.1301,2.1301,2.1119,2.1119,15669600.0
2009-03-20 14:10:00,2.32,2.33,2.32,2.33,7410400.0,2.1119,2.121,2.1119,2.121,7410400.0
2009-03-20 14:15:00,2.33,2.34,2.33,2.33,10470400.0,2.121,2.1301,2.121,2.121,10470400.0
2009-03-20 14:20:00,2.33,2.34,2.33,2.33,5606400.0,2.121,2.1301,2.121,2.121,5606400.0
2009-03-20 14:25:00,2.33,2.34,2.32,2.34,9608000.0,2.121,2.1301,2.1119,2.1301,9608000.0
2009-03-20 14:30:00,2.34,2.34,2.34,2.34,8993600.0,2.1301,2.1301,2.1301,2.1301,8993600.0
2009-03-20 14:35:00,2.34,2.34,2.33,2.34,3921600.0,2.1301,2.1301,2.121,2.1301,3921600.0
2009-03-20 14:40:00,2.34,2.34,2.32,2.33,9471200.0,2.1301,2.1301,2.1119,2.121,9471200.0
2009-03-20 14:45:00,2.32,2.33,2.32,2.33,3914400.0,2.1119,2.121,2.1119,2.121,3914400.0
2009-03-20 14:50:00,2.33,2.33,2.32,2.33,5942400.0,2.121,2.121,2.1119,2.121,5942400.0
2009-03-20 14:55:00,2.33,2.35,2.32,2.34,8225600.0,2.121,2.1392,2.1119,2.1301,8225600.0
2009-03-20 15:00:00,2.34,2.36,2.34,2.35,17826400.0,2.1301,2.1483,2.1301,2.1392,17826400.0
2009-03-20 15:05:00,2.34,2.36,2.34,2.35,6962400.0,2.1301,2.1483,2.1301,2.1392,6962400.0
2009-03-20 15:10:00,2.35,2.36,2.34,2.34,8665600.0,2.1392,2.1483,2.1301,2.1301,8665600.0
2009-03-20 15:15:00,2.34,2.35,2.34,2.35,4575200.0,2.1301,2.1392,2.1301,2.1392,4575200.0
2009-03-20 15:20:00,2.34,2.37,2.34,2.37,9089600.0,2.1301,2.1574,2.1301,2.1574,9089600.0
2009-03-20 15:25:00,2.37,2.37,2.35,2.36,7980800.0,2.1574,2.1574,2.1392,2.1483,7980800.0
2009-03-20 15:30:00,2.36,2.38,2.36,2.38,9696000.0,2.1483,2.1665,2.1483,2.1665,9696000.0
2009-03-20 15:35:00,2.38,2.38,2.36,2.36,12393600.0,2.1665,2.1665,2.1483,2.1483,12393600.0
2009-03-20 15:40:00,2.36,2.36,2.35,2.35,11298400.0,2.1483,2.1483,2.1392,2.1392,11298400.0
2009-03-20 15:45:00,2.35,2.36,2.34,2.34,8726400.0,2.1392,2.1483,2.1301,2.1301,8726400.0
2009-03-20 15:50:00,2.34,2.35,2.34,2.34,8708800.0,2.1301,2.1392,2.1301,2.1301,8708800.0
2009-03-20 15:55:00,2.34,2.34,2.33,2.33,18711200.0,2.1301,2.1301,2.121,2.121,18711200.0
2009-03-23 09:30:00,2.45,2.47,2.44,2.45,29421600.0,2.2302,2.2484,2.2211,2.2302,29421600.0
2009-03-23 09:35:00,2.45,2.47,2.44,2.46,13568000.0,2.2302,2.2484,2.2211,2.2393,13568000.0
2009-03-23 09:40:00,2.46,2.47,2.44,2.45,12924800.0,2.2393,2.2484,2.2211,2.2302,12924800.0
2009-03-23 09:45:00,2.45,2.46,2.44,2.44,8035200.0,2.2302,2.2393,2.2211,2.2211,8035200.0
2009-03-23 09:50:00,2.44,2.45,2.43,2.45,12084800.0,2.2211,2.2302,2.212,2.2302,12084800.0
2009-03-23 09:55:00,2.45,2.46,2.44,2.46,9959200.0,2.2302,2.2393,2.2211,2.2393,9959200.0
2009-03-23 10:00:00,2.46,2.49,2.46,2.48,28466400.0,2.2393,2.2666,2.2393,2.2575,28466400.0
2009-03-23 10:05:00,2.48,2.49,2.47,2.48,8020000.0,2.2575,2.2666,2.2484,2.2575,8020000.0
2009-03-23 10:10:00,2.48,2.49,2.47,2.49,9172800.0,2.2575,2.2666,2.2484,2.2666,9172800.0
2009-03-23 10:15:00,2.49,2.51,2.49,2.5,15992800.0,2.2666,2.2848,2.2666,2.2757,15992800.0
2009-03-23 10:20:00,2.5,2.51,2.5,2.5,10868800.0,2.2757,2.2848,2.2757,2.2757,10868800.0
2009-03-23 10:25:00,2.5,2.51,2.5,2.5,6136800.0,2.2757,2.2848,2.2757,2.2757,6136800.0
2009-03-23 10:30:00,2.5,2.51,2.5,2.51,6232800.0,2.2757,2.2848,2.2757,2.2848,6232800.0
2009-03-23 10:35:00,2.51,2.52,2.51,2.51,21552000.0,2.2848,2.294,2.2848,2.2848,21552000.0
2009-03-23 10:40:00,2.51,2.51,2.5,2.51,6715200.0,2.2848,2.2848,2.2757,2.2848,6715200.0
2009-03-23 10:45:00,2.51,2.51,2.5,2.5,7631200.0,2.2848,2.2848,2.2757,2.2757,7631200.0
2009-03-23 10:50:00,2.5,2.51,2.5,2.51,8118400.0,2.2757,2.2848,2.2757,2.2848,8118400.0
2009-03-23 10:55:00,2.51,2.53,2.51,2.53,13848000.0,2.2848,2.3031,2.2848,2.3031,13848000.0
2009-03-23 11:00:00,2.53,2.53,2.52,2.52,8872800.0,2.3031,2.3031,2.294,2.294,8872800.0
2009-03-23 11:05:00,2.52,2.53,2.52,2.52,4212000.0,2.294,2.3031,2.294,2.294,4212000.0
2009-03-23 11:10:00,2.52,2.52,2.51,2.52,9249600.0,2.294,2.294,2.2848,2.294,9249600.0
2009-03-23 11:15:00,2.52,2.52,2.52,2.52,4019200.0,2.294,2.294,2.294,2.294,4019200.0
2009-03-23 11:20:00,2.52,2.52,2.51,2.51,5257600.0,2.294,2.294,2.2848,2.2848,5257600.0
2009-03-23 11:25:00,2.51,2.52,2.51,2.51,7098400.0,2.2848,2.294,2.2848,2.2848,7098400.0
2009-03-23 11:30:00,2.51,2.52,2.51,2.52,9836000.0,2.2848,2.294,2.2848,2.294,9836000.0
2009-03-23 11:35:00,2.52,2.52,2.51,2.51,4488000.0,2.294,2.294,2.2848,2.2848,4488000.0
2009-03-23 11:40:00,2.51,2.52,2.51,2.52,5705600.0,2.2848,2.294,2.2848,2.294,5705600.0
2009-03-23 11:45:00,2.52,2.53,2.52,2.52,5896000.0,2.294,2.3031,2.294,2.294,5896000.0
2009-03-23 11:50:00,2.52,2.55,2.52,2.54,11224800.0,2.294,2.3213,2.294,2.3122,11224800.0
2009-03-23 11:55:00,2.54,2.55,2.54,2.55,10358400.0,2.3122,2.3213,2.3122,2.3213,10358400.0
2009-03-23 12:00:00,2.55,2.55,2.54,2.54,4499200.0,2.3213,2.3213,2.3122,2.3122,4499200.0
2009-03-23 12:05:00,2.54,2.55,2.54,2.55,5804000.0,2.3122,2.3213,2.3122,2.3213,5804000.0
2009-03-23 12:10:00,2.55,2.55,2.55,2.55,7014400.0,2.3213,2.3213,2.3213,2.3213,7014400.0
2009-03-23 12:15:00,2.55,2.55,2.54,2.54,4084000.0,2.3213,2.3213,2.3122,2.3122,4084000.0
2009-03-23 12:20:00,2.54,2.55,2.54,2.55,3245600.0,2.3122,2.3213,2.3122,2.3213,3245600.0
2009-03-23 12:25:00,2.55,2.55,2.54,2.55,5166400.0,2.3213,2.3213,2.3122,2.3213,5166400.0
2009-03-23 12:30:00,2.55,2.55,2.54,2.54,5087200.0,2.3213,2.3213,2.3122,2.3122,5087200.0
2009-03-23 12:35:00,2.54,2.55,2.54,2.54,4968000.0,2.3122,2.3213,2.3122,2.3122,4968000.0
2009-03-23 12:40:00,2.54,2.55,2.54,2.54,2895200.0,2.3122,2.3213,2.3122,2.3122,2895200.0
2009-03-23 12:45:00,2.54,2.54,2.53,2.54,3367200.0,2.3122,2.3122,2.3031,2.3122,3367200.0
2009-03-23 12:50:00,2.54,2.55,2.54,2.54,4662400.0,2.3122,2.3213,2.3122,2.3122,4662400.0
2009-03-23 12:55:00,2.54,2.54,2.53,2.53,5677600.0,2.3122,2.3122,2.3031,2.3031,5677600.0
2009-03-23 13:00:00,2.53,2.54,2.53,2.53,5116800.0,2.3031,2.3122,2.3031,2.3031,5116800.0
2009-03-23 13:05:00,2.53,2.54,2.53,2.53,3616000.0,2.3031,2.3122,2.3031,2.3031,3616000.0
2009-03-23 13:10:00,2.53,2.56,2.53,2.56,13122400.0,2.3031,2.3304,2.3031,2.3304,13122400.0
2009-03-23 13:15:00,2.55,2.56,2.55,2.55,8588800.0,2.3213,2.3304,2.3213,2.3213,8588800.0
2009-03-23 13:20:00,2.55,2.55,2.54,2.54,5581600.0,2.3213,2.3213,2.3122,2.3122,5581600.0
2009-03-23 13:25:00,2.54,2.54,2.51,2.52,11761600.0,2.3122,2.3122,2.2848,2.294,11761600.0
2009-03-23 13:30:00,2.52,2.52,2.51,2.51,8950400.0,2.294,2.294,2.2848,2.2848,8950400.0
2009-03-23 13:35:00,2.51,2.52,2.51,2.51,5140000.0,2.2848,2.294,2.2848,2.2848,5140000.0
2009-03-23 13:40:00,2.51,2.52,2.51,2.51,4782400.0,2.2848,2.294,2.2848,2.2848,4782400.0
2009-03-23 13:45:00,2.51,2.52,2.51,2.52,6904800.0,2.2848,2.294,2.2848,2.294,6904800.0
2009-03-23 13:50:00,2.52,2.52,2.51,2.52,4980000.0,2.294,2.294,2.2848,2.294,4980000.0
2009-03-23 13:55:00,2.52,2.52,2.51,2.52,6992000.0,2.294,2.294,2.2848,2.294,6992000.0
2009-03-23 14:00:00,2.51,2.53,2.51,2.53,5127200.0,2.2848,2.3031,2.2848,2.3031,5127200.0
2009-03-23 14:05:00,2.52,2.53,2.52,2.52,5290400.0,2.294,2.3031,2.294,2.294,5290400.0
2009-03-23 14:10:00,2.52,2.52,2.51,2.51,6853600.0,2.294,2.294,2.2848,2.2848,6853600.0
2009-03-23 14:15:00,2.51,2.52,2.51,2.51,4578400.0,2.2848,2.294,2.2848,2.2848,4578400.0
2009-03-23 14:20:00,2.51,2.52,2.51,2.52,3375200.0,2.2848,2.294,2.2848,2.294,3375200.0
2009-03-23 14:25:00,2.52,2.54,2.52,2.53,8888000.0,2.294,2.3122,2.294,2.3031,8888000.0
2009-03-23 14:30:00,2.53,2.54,2.53,2.54,9214400.0,2.3031,2.3122,2.3031,2.3122,9214400.0
2009-03-23 14:35:00,2.54,2.55,2.54,2.54,5218400.0,2.3122,2.3213,2.3122,2.3122,5218400.0
2009-03-23 14:40:00,2.54,2.54,2.53,2.54,4325600.0,2.3122,2.3122,2.3031,2.3122,4325600.0
2009-03-23 14:45:00,2.54,2.56,2.54,2.56,9042400.0,2.3122,2.3304,2.3122,2.3304,9042400.0
2009-03-23 14:50:00,2.56,2.59,2.56,2.58,28813600.0,2.3304,2.3577,2.3304,2.3486,28813600.0
2009-03-23 14:55:00,2.58,2.59,2.57,2.58,10312800.0,2.3486,2.3577,2.3395,2.3486,10312800.0
2009-03-23 15:00:00,2.58,2.58,2.57,2.58,13622400.0,2.3486,2.3486,2.3395,2.3486,13622400.0
2009-03-23 15:05:00,2.58,2.59,2.57,2.57,11081600.0,2.3486,2.3577,2.3395,2.3395,11081600.0
2009-03-23 15:10:00,2.57,2.59,2.57,2.59,7968000.0,2.3395,2.3577,2.3395,2.3577,7968000.0
2009-03-23 15:15:00,2.59,2.6,2.59,2.6,14255200.0,2.3577,2.3668,2.3577,2.3668,14255200.0
2009-03-23 15:20:00,2.59,2.6,2.58,2.59,18560000.0,2.3577,2.3668,2.3486,2.3577,18560000.0
2009-03-23 15:25:00,2.59,2.6,2.59,2.6,12058400.0,2.3577,2.3668,2.3577,2.3668,12058400.0
2009-03-23 15:30:00,2.6,2.61,2.59,2.59,13363200.0,2.3668,2.3759,2.3577,2.3577,13363200.0
2009-03-23 15:35:00,2.6,2.61,2.59,2.61,16878400.0,2.3668,2.3759,2.3577,2.3759,16878400.0
2009-03-23 15:40:00,2.61,2.63,2.61,2.62,29152000.0,2.3759,2.3941,2.3759,2.385,29152000.0
2009-03-23 15:45:00,2.62,2.63,2.62,2.63,20381600.0,2.385,2.3941,2.385,2.3941,20381600.0
2009-03-23 15:50:00,2.63,2.65,2.63,2.64,28145600.0,2.3941,2.4123,2.3941,2.4032,28145600.0
2009-03-23 15:55:00,2.64,2.66,2.64,2.66,40541600.0,2.4032,2.4214,2.4032,2.4214,40541600.0
2009-03-24 09:30:00,2.59,2.6,2.57,2.59,17908800.0,2.3701,2.3792,2.3518,2.3701,17908800.0
2009-03-24 09:35:00,2.59,2.6,2.58,2.59,14061600.0,2.3701,2.3792,2.3609,2.3701,14061600.0
2009-03-24 09:40:00,2.59,2.6,2.57,2.59,10689600.0,2.3701,2.3792,2.3518,2.3701,10689600.0
2009-03-24 09:45:00,2.59,2.59,2.56,2.58,18536800.0,2.3701,2.3701,2.3426,2.3609,18536800.0
2009-03-24 09:50:00,2.58,2.59,2.57,2.59,7791200.0,2.3609,2.3701,2.3518,2.3701,7791200.0
2009-03-24 09:55:00,2.59,2.6,2.59,2.6,14446400.0,2.3701,2.3792,2.3701,2.3792,14446400.0
2009-03-24 10:00:00,2.6,2.63,2.6,2.62,20656800.0,2.3792,2.4067,2.3792,2.3975,20656800.0
2009-03-24 10:05:00,2.62,2.62,2.61,2.61,8456800.0,2.3975,2.3975,2.3884,2.3884,8456800.0
2009-03-24 10:10:00,2.61,2.62,2.6,2.61,10819200.0,2.3884,2.3975,2.3792,2.3884,10819200.0
2009-03-24 10:15:00,2.6,2.61,2.59,2.59,10244800.0,2.3792,2.3884,2.3701,2.3701,10244800.0
2009-03-24 10:20:00,2.59,2.6,2.59,2.59,8020800.0,2.3701,2.3792,2.3701,2.3701,8020800.0
2009-03-24 10:25:00,2.59,2.6,2.58,2.58,10617600.0,2.3701,2.3792,2.3609,2.3609,10617600.0
2009-03-24 10:30:00,2.58,2.58,2.58,2.58,11759200.0,2.3609,2.3609,2.3609,2.3609,11759200.0
2009-03-24 10:35:00,2.58,2.58,2.57,2.58,8299200.0,2.3609,2.3609,2.3518,2.3609,8299200.0
2009-03-24 10:40:00,2.58,2.59,2.58,2.58,12134400.0,2.3609,2.3701,2.3609,2.3609,12134400.0
2009-03-24 10:45:00,2.58,2.58,2.57,2.58,11759200.0,2.3609,2.3609,2.3518,2.3609,11759200.0
2009-03-24 10:50:00,2.58,2.59,2.58,2.58,6671200.0,2.3609,2.3701,2.3609,2.3609,6671200.0
2009-03-24 10:55:00,2.58,2.59,2.58,2.58,8010400.0,2.3609,2.3701,2.3609,2.3609,8010400.0
2009-03-24 11:00:00,2.58,2.59,2.57,2.58,9081600.0,2.3609,2.3701,2.3518,2.3609,9081600.0
2009-03-24 11:05:00,2.58,2.59,2.58,2.59,9256800.0,2.3609,2.3701,2.3609,2.3701,9256800.0
2009-03-24 11:10:00,2.59,2.6,2.59,2.6,6470400.0,2.3701,2.3792,2.3701,2.3792,6470400.0
2009-03-24 11:15:00,2.6,2.6,2.59,2.59,5811200.0,2.3792,2.3792,2.3701,2.3701,5811200.0
2009-03-24 11:20:00,2.59,2.61,2.59,2.61,8124000.0,2.3701,2.3884,2.3701,2.3884,8124000.0
2009-03-24 11:25:00,2.61,2.62,2.6,2.61,5354400.0,2.3884,2.3975,2.3792,2.3884,5354400.0
2009-03-24 11:30:00,2.61,2.61,2.61,2.61,5504000.0,2.3884,2.3884,2.3884,2.3884,5504000.0
2009-03-24 11:35:00,2.61,2.62,2.61,2.62,8068000.0,2.3884,2.3975,2.3884,2.3975,8068000.0
2009-03-24 11:40:00,2.62,2.62,2.61,2.61,5208000.0,2.3975,2.3975,2.3884,2.3884,5208000.0
2009-03-24 11:45:00,2.61,2.61,2.61,2.61,6565600.0,2.3884,2.3884,2.3884,2.3884,6565600.0
2009-03-24 11:50:00,2.61,2.62,2.6,2.6,4724000.0,2.3884,2.3975,2.3792,2.3792,4724000.0
2009-03-24 11:55:00,2.6,2.6,2.59,2.6,4281600.0,2.3792,2.3792,2.3701,2.3792,4281600.0
2009-03-24 12:00:00,2.6,2.6,2.59,2.59,4470400.0,2.3792,2.3792,2.3701,2.3701,4470400.0
2009-03-24 12:05:00,2.59,2.6,2.59,2.59,4714400.0,2.3701,2.3792,2.3701,2.3701,4714400.0
2009-03-24 12:10:00,2.59,2.6,2.58,2.6,6330400.0,2.3701,2.3792,2.3609,2.3792,6330400.0
2009-03-24 12:15:00,2.6,2.61,2.6,2.61,5705600.0,2.3792,2.3884,2.3792,2.3884,5705600.0
2009-03-24 12:20:00,2.61,2.61,2.6,2.6,4348000.0,2.3884,2.3884,2.3792,2.3792,4348000.0
2009-03-24 12:25:00,2.61,2.61,2.6,2.61,3818400.0,2.3884,2.3884,2.3792,2.3884,3818400.0
2009-03-24 12:30:00,2.61,2.62,2.61,2.62,4888000.0,2.3884,2.3975,2.3884,2.3975,4888000.0
2009-03-24 12:35:00,2.61,2.62,2.61,2.61,5252000.0,2.3884,2.3975,2.3884,2.3884,5252000.0
2009-03-24 12:40:00,2.61,2.61,2.6,2.6,2776000.0,2.3884,2.3884,2.3792,2.3792,2776000.0
2009-03-24 12:45:00,2.61,2.63,2.6,2.63,5668800.0,2.3884,2.4067,2.3792,2.4067,5668800.0
2009-03-24 12:50:00,2.63,2.64,2.62,2.64,8328000.0,2.4067,2.4158,2.3975,2.4158,8328000.0
2009-03-24 12:55:00,2.64,2.64,2.63,2.64,7824800.0,2.4158,2.4158,2.4067,2.4158,7824800.0
2009-03-24 13:00:00,2.64,2.64,2.63,2.63,5428800.0,2.4158,2.4158,2.4067,2.4067,5428800.0
2009-03-24 13:05:00,2.63,2.64,2.63,2.64,5904000.0,2.4067,2.4158,2.4067,2.4158,5904000.0
2009-03-24 13:10:00,2.64,2.64,2.63,2.64,13240800.0,2.4158,2.4158,2.4067,2.4158,13240800.0
2009-03-24 13:15:00,2.64,2.65,2.63,2.65,11353600.0,2.4158,2.425,2.4067,2.425,11353600.0
2009-03-24 13:20:00,2.65,2.65,2.64,2.65,10676800.0,2.425,2.425,2.4158,2.425,10676800.0
2009-03-24 13:25:00,2.65,2.66,2.65,2.65,8884000.0,2.425,2.4341,2.425,2.425,8884000.0
2009-03-24 13:30:00,2.65,2.65,2.63,2.63,10224000.0,2.425,2.425,2.4067,2.4067,10224000.0
2009-03-24 13:35:00,2.63,2.64,2.63,2.63,7801600.0,2.4067,2.4158,2.4067,2.4067,7801600.0
2009-03-24 13:40:00,2.63,2.64,2.63,2.63,6352800.0,2.4067,2.4158,2.4067,2.4067,6352800.0
2009-03-24 13:45:00,2.64,2.64,2.62,2.63,7705600.0,2.4158,2.4158,2.3975,2.4067,7705600.0
2009-03-24 13:50:00,2.63,2.63,2.62,2.62,9617600.0,2.4067,2.4067,2.3975,2.3975,9617600.0
2009-03-24 13:55:00,2.62,2.63,2.62,2.63,5392800.0,2.3975,2.4067,2.3975,2.4067,5392800.0
2009-03-24 14:00:00,2.63,2.63,2.62,2.62,4856000.0,2.4067,2.4067,2.3975,2.3975,4856000.0
2009-03-24 14:05:00,2.62,2.65,2.62,2.64,10503200.0,2.3975,2.425,2.3975,2.4158,10503200.0
2009-03-24 14:10:00,2.64,2.65,2.63,2.64,6670400.0,2.4158,2.425,2.4067,2.4158,6670400.0
2009-03-24 14:15:00,2.64,2.65,2.63,2.64,7918400.0,2.4158,2.425,2.4067,2.4158,7918400.0
2009-03-24 14:20:00,2.64,2.65,2.64,2.64,20343200.0,2.4158,2.425,2.4158,2.4158,20343200.0
2009-03-24 14:25:00,2.64,2.65,2.62,2.63,8012800.0,2.4158,2.425,2.3975,2.4067,8012800.0
2009-03-24 14:30:00,2.63,2.64,2.62,2.62,14866400.0,2.4067,2.4158,2.3975,2.3975,14866400.0
2009-03-24 14:35:00,2.62,2.63,2.62,2.63,6463200.0,2.3975,2.4067,2.3975,2.4067,6463200.0
2009-03-24 14:40:00,2.63,2.64,2.63,2.63,5556000.0,2.4067,2.4158,2.4067,2.4067,5556000.0
2009-03-24 14:45:00,2.63,2.64,2.62,2.62,6860800.0,2.4067,2.4158,2.3975,2.3975,6860800.0
2009-03-24 14:50:00,2.63,2.63,2.61,2.61,8516000.0,2.4067,2.4067,2.3884,2.3884,8516000.0
2009-03-24 14:55:00,2.61,2.61,2.6,2.61,8465600.0,2.3884,2.3884,2.3792,2.3884,8465600.0
2009-03-24 15:00:00,2.61,2.62,2.61,2.61,5525600.0,2.3884,2.3975,2.3884,2.3884,5525600.0
2009-03-24 15:05:00,2.61,2.61,2.59,2.59,9466400.0,2.3884,2.3884,2.3701,2.3701,9466400.0
2009-03-24 15:10:00,2.59,2.6,2.59,2.59,3891200.0,2.3701,2.3792,2.3701,2.3701,3891200.0
2009-03-24 15:15:00,2.59,2.61,2.59,2.6,6276800.0,2.3701,2.3884,2.3701,2.3792,6276800.0
2009-03-24 15:20:00,2.6,2.61,2.59,2.59,11072000.0,2.3792,2.3884,2.3701,2.3701,11072000.0
2009-03-24 15:25:00,2.59,2.59,2.58,2.59,8351200.0,2.3701,2.3701,2.3609,2.3701,8351200.0
2009-03-24 15:30:00,2.59,2.6,2.59,2.59,6340000.0,2.3701,2.3792,2.3701,2.3701,6340000.0
2009-03-24 15:35:00,2.59,2.61,2.59,2.6,9384800.0,2.3701,2.3884,2.3701,2.3792,9384800.0
2009-03-24 15:40:00,2.6,2.61,2.58,2.58,9646400.0,2.3792,2.3884,2.3609,2.3609,9646400.0
2009-03-24 15:45:00,2.59,2.59,2.58,2.58,9317600.0,2.3701,2.3701,2.3609,2.3609,9317600.0
2009-03-24 15:50:00,2.58,2.58,2.55,2.56,16807200.0,2.3609,2.3609,2.3335,2.3426,16807200.0
2009-03-24 15:55:00,2.56,2.56,2.54,2.55,19302400.0,2.3426,2.3426,2.3243,2.3335,19302400.0
2009-03-25 09:30:00,2.59,2.61,2.58,2.61,17851200.0,2.3701,2.3884,2.3609,2.3884,17851200.0
2009-03-25 09:35:00,2.61,2.61,2.59,2.6,11074400.0,2.3884,2.3884,2.3701,2.3792,11074400.0
2009-03-25 09:40:00,2.6,2.61,2.59,2.61,14617600.0,2.3792,2.3884,2.3701,2.3884,14617600.0
2009-03-25 09:45:00,2.61,2.61,2.59,2.6,13648800.0,2.3884,2.3884,2.3701,2.3792,13648800.0
2009-03-25 09:50:00,2.6,2.62,2.6,2.62,10252000.0,2.3792,2.3975,2.3792,2.3975,10252000.0
2009-03-25 09:55:00,2.62,2.63,2.62,2.62,14892000.0,2.3975,2.4067,2.3975,2.3975,14892000.0
2009-03-25 10:00:00,2.63,2.66,2.63,2.66,33480800.0,2.4067,2.4341,2.4067,2.4341,33480800.0
2009-03-25 10:05:00,2.66,2.67,2.65,2.67,25804800.0,2.4341,2.4433,2.425,2.4433,25804800.0
2009-03-25 10:10:00,2.67,2.67,2.65,2.65,16767200.0,2.4433,2.4433,2.425,2.425,16767200.0
2009-03-25 10:15:00,2.65,2.66,2.65,2.65,10113600.0,2.425,2.4341,2.425,2.425,10113600.0
2009-03-25 10:20:00,2.65,2.65,2.64,2.65,11231200.0,2.425,2.425,2.4158,2.425,11231200.0
2009-03-25 10:25:00,2.65,2.65,2.64,2.64,14765600.0,2.425,2.425,2.4158,2.4158,14765600.0
2009-03-25 10:30:00,2.64,2.65,2.64,2.65,11760000.0,2.4158,2.425,2.4158,2.425,11760000.0
2009-03-25 10:35:00,2.65,2.68,2.65,2.68,20151200.0,2.425,2.4524,2.425,2.4524,20151200.0
2009-03-25 10:40:00,2.68,2.68,2.66,2.67,13540000.0,2.4524,2.4524,2.4341,2.4433,13540000.0
2009-03-25 10:45:00,2.67,2.67,2.65,2.65,8984000.0,2.4433,2.4433,2.425,2.425,8984000.0
2009-03-25 10:50:00,2.65,2.66,2.65,2.65,7142400.0,2.425,2.4341,2.425,2.425,7142400.0
2009-03-25 10:55:00,2.65,2.66,2.64,2.64,8934400.0,2.425,2.4341,2.4158,2.4158,8934400.0
2009-03-25 11:00:00,2.64,2.65,2.64,2.65,5430400.0,2.4158,2.425,2.4158,2.425,5430400.0
2009-03-25 11:05:00,2.65,2.66,2.64,2.66,7741600.0,2.425,2.4341,2.4158,2.4341,7741600.0
2009-03-25 11:10:00,2.66,2.66,2.64,2.64,6727200.0,2.4341,2.4341,2.4158,2.4158,6727200.0
2009-03-25 11:15:00,2.64,2.65,2.63,2.63,13757600.0,2.4158,2.425,2.4067,2.4067,13757600.0
2009-03-25 11:20:00,2.63,2.64,2.63,2.64,7702400.0,2.4067,2.4158,2.4067,2.4158,7702400.0
2009-03-25 11:25:00,2.64,2.64,2.63,2.64,5780000.0,2.4158,2.4158,2.4067,2.4158,5780000.0
2009-03-25 11:30:00,2.64,2.65,2.64,2.64,8013600.0,2.4158,2.425,2.4158,2.4158,8013600.0
2009-03-25 11:35:00,2.64,2.64,2.63,2.64,10504000.0,2.4158,2.4158,2.4067,2.4158,10504000.0
2009-03-25 11:40:00,2.64,2.64,2.63,2.64,9975200.0,2.4158,2.4158,2.4067,2.4158,9975200.0
2009-03-25 11:45:00,2.64,2.65,2.64,2.65,9456800.0,2.4158,2.425,2.4158,2.425,9456800.0
2009-03-25 11:50:00,2.65,2.65,2.65,2.65,4294400.0,2.425,2.425,2.425,2.425,4294400.0
2009-03-25 11:55:00,2.65,2.65,2.64,2.64,4800800.0,2.425,2.425,2.4158,2.4158,4800800.0
2009-03-25 12:00:00,2.64,2.66,2.64,2.65,7311200.0,2.4158,2.4341,2.4158,2.425,7311200.0
2009-03-25 12:05:00,2.65,2.67,2.65,2.66,6885600.0,2.425,2.4433,2.425,2.4341,6885600.0
2009-03-25 12:10:00,2.66,2.66,2.65,2.65,2445600.0,2.4341,2.4341,2.425,2.425,2445600.0
2009-03-25 12:15:00,2.65,2.65,2.63,2.64,6749600.0,2.425,2.425,2.4067,2.4158,6749600.0
2009-03-25 12:20:00,2.63,2.64,2.62,2.62,11789600.0,2.4067,2.4158,2.3975,2.3975,11789600.0
2009-03-25 12:25:00,2.62,2.63,2.62,2.63,5804000.0,2.3975,2.4067,2.3975,2.4067,5804000.0
2009-03-25 12:30:00,2.63,2.64,2.62,2.62,7132800.0,2.4067,2.4158,2.3975,2.3975,7132800.0
2009-03-25 12:35:00,2.62,2.63,2.62,2.63,9560800.0,2.3975,2.4067,2.3975,2.4067,9560800.0
2009-03-25 12:40:00,2.63,2.63,2.62,2.62,5987200.0,2.4067,2.4067,2.3975,2.3975,5987200.0
2009-03-25 12:45:00,2.62,2.62,2.62,2.62,6003200.0,2.3975,2.3975,2.3975,2.3975,6003200.0
2009-03-25 12:50:00,2.62,2.62,2.61,2.61,10646400.0,2.3975,2.3975,2.3884,2.3884,10646400.0
2009-03-25 12:55:00,2.61,2.62,2.61,2.62,5440000.0,2.3884,2.3975,2.3884,2.3975,5440000.0
2009-03-25 13:00:00,2.62,2.63,2.62,2.62,6626400.0,2.3975,2.4067,2.3975,2.3975,6626400.0
2009-03-25 13:05:00,2.62,2.62,2.61,2.61,4688800.0,2.3975,2.3975,2.3884,2.3884,4688800.0
2009-03-25 13:10:00,2.61,2.62,2.6,2.6,10171200.0,2.3884,2.3975,2.3792,2.3792,10171200.0
2009-03-25 13:15:00,2.6,2.6,2.59,2.59,9619200.0,2.3792,2.3792,2.3701,2.3701,9619200.0
2009-03-25 13:20:00,2.59,2.59,2.58,2.59,7992000.0,2.3701,2.3701,2.3609,2.3701,7992000.0
2009-03-25 13:25:00,2.59,2.59,2.56,2.57,15293600.0,2.3701,2.3701,2.3426,2.3518,15293600.0
2009-03-25 13:30:00,2.57,2.58,2.57,2.57,9097600.0,2.3518,2.3609,2.3518,2.3518,9097600.0
2009-03-25 13:35:00,2.57,2.57,2.56,2.56,10924800.0,2.3518,2.3518,2.3426,2.3426,10924800.0
2009-03-25 13:40:00,2.56,2.57,2.55,2.55,13520800.0,2.3426,2.3518,2.3335,2.3335,13520800.0
2009-03-25 13:45:00,2.55,2.56,2.55,2.56,9868800.0,2.3335,2.3426,2.3335,2.3426,9868800.0
2009-03-25 13:50:00,2.56,2.58,2.55,2.57,13615200.0,2.3426,2.3609,2.3335,2.3518,13615200.0
2009-03-25 13:55:00,2.57,2.58,2.56,2.56,10875200.0,2.3518,2.3609,2.3426,2.3426,10875200.0
2009-03-25 14:00:00,2.56,2.56,2.52,2.53,24568800.0,2.3426,2.3426,2.306,2.3152,24568800.0
2009-03-25 14:05:00,2.52,2.53,2.5,2.51,21110400.0,2.306,2.3152,2.2877,2.2969,21110400.0
2009-03-25 14:10:00,2.51,2.53,2.5,2.52,14517600.0,2.2969,2.3152,2.2877,2.306,14517600.0
2009-03-25 14:15:00,2.52,2.52,2.5,2.52,11102400.0,2.306,2.306,2.2877,2.306,11102400.0
2009-03-25 14:20:00,2.52,2.53,2.51,2.52,14914400.0,2.306,2.3152,2.2969,2.306,14914400.0
2009-03-25 14:25:00,2.52,2.53,2.51,2.51,13968000.0,2.306,2.3152,2.2969,2.2969,13968000.0
2009-03-25 14:30:00,2.51,2.51,2.5,2.5,16928000.0,2.2969,2.2969,2.2877,2.2877,16928000.0
2009-03-25 14:35:00,2.5,2.51,2.49,2.49,15951200.0,2.2877,2.2969,2.2786,2.2786,15951200.0
2009-03-25 14:40:00,2.49,2.49,2.47,2.48,13699200.0,2.2786,2.2786,2.2603,2.2694,13699200.0
2009-03-25 14:45:00,2.48,2.48,2.46,2.48,20917600.0,2.2694,2.2694,2.2511,2.2694,20917600.0
2009-03-25 14:50:00,2.48,2.48,2.46,2.48,14174400.0,2.2694,2.2694,2.2511,2.2694,14174400.0
2009-03-25 14:55:00,2.48,2.49,2.46,2.47,12571200.0,2.2694,2.2786,2.2511,2.2603,12571200.0
2009-03-25 15:00:00,2.47,2.47,2.45,2.46,18149600.0,2.2603,2.2603,2.242,2.2511,18149600.0
2009-03-25 15:05:00,2.46,2.48,2.46,2.47,15787200.0,2.2511,2.2694,2.2511,2.2603,15787200.0
2009-03-25 15:10:00,2.47,2.48,2.46,2.48,11729600.0,2.2603,2.2694,2.2511,2.2694,11729600.0
2009-03-25 15:15:00,2.48,2.49,2.47,2.49,12584000.0,2.2694,2.2786,2.2603,2.2786,12584000.0
2009-03-25 15:20:00,2.49,2.5,2.49,2.5,16020800.0,2.2786,2.2877,2.2786,2.2877,16020800.0
2009-03-25 15:25:00,2.5,2.52,2.49,2.52,18336800.0,2.2877,2.306,2.2786,2.306,18336800.0
2009-03-25 15:30:00,2.52,2.53,2.51,2.52,21762400.0,2.306,2.3152,2.2969,2.306,21762400.0
2009-03-25 15:35:00,2.52,2.53,2.51,2.52,18465600.0,2.306,2.3152,2.2969,2.306,18465600.0
2009-03-25 15:40:00,2.52,2.54,2.5,2.53,22334400.0,2.306,2.3243,2.2877,2.3152,22334400.0
2009-03-25 15:45:00,2.54,2.55,2.53,2.53,24093600.0,2.3243,2.3335,2.3152,2.3152,24093600.0
2009-03-25 15:50:00,2.53,2.55,2.52,2.55,17436800.0,2.3152,2.3335,2.306,2.3335,17436800.0
2009-03-25 15:55:00,2.55,2.6,2.55,2.59,54725600.0,2.3335,2.3792,2.3335,2.3701,54725600.0
2009-03-26 09:30:00,2.65,2.66,2.64,2.65,17808000.0,2.425,2.4341,2.4158,2.425,17808000.0
2009-03-26 09:35:00,2.65,2.67,2.64,2.65,20231200.0,2.425,2.4433,2.4158,2.425,20231200.0
2009-03-26 09:40:00,2.65,2.68,2.65,2.67,18832800.0,2.425,2.4524,2.425,2.4433,18832800.0
2009-03-26 09:45:00,2.67,2.68,2.64,2.64,20564800.0,2.4433,2.4524,2.4158,2.4158,20564800.0
2009-03-26 09:50:00,2.64,2.65,2.63,2.63,12936000.0,2.4158,2.425,2.4067,2.4067,12936000.0
2009-03-26 09:55:00,2.63,2.63,2.62,2.62,13216800.0,2.4067,2.4067,2.3975,2.3975,13216800.0
2009-03-26 10:00:00,2.62,2.64,2.62,2.63,7846400.0,2.3975,2.4158,2.3975,2.4067,7846400.0
2009-03-26 10:05:00,2.63,2.65,2.63,2.64,8849600.0,2.4067,2.425,2.4067,2.4158,8849600.0
2009-03-26 10:10:00,2.64,2.64,2.6,2.61,13627200.0,2.4158,2.4158,2.3792,2.3884,13627200.0
2009-03-26 10:15:00,2.61,2.62,2.6,2.62,10130400.0,2.3884,2.3975,2.3792,2.3975,10130400.0
2009-03-26 10:20:00,2.62,2.63,2.62,2.63,6482400.0,2.3975,2.4067,2.3975,2.4067,6482400.0
2009-03-26 10:25:00,2.63,2.63,2.61,2.61,7160000.0,2.4067,2.4067,2.3884,2.3884,7160000.0
2009-03-26 10:30:00,2.61,2.62,2.6,2.62,13554400.0,2.3884,2.3975,2.3792,2.3975,13554400.0
2009-03-26 10:35:00,2.62,2.64,2.62,2.63,10708800.0,2.3975,2.4158,2.3975,2.4067,10708800.0
2009-03-26 10:40:00,2.63,2.65,2.63,2.64,10912000.0,2.4067,2.425,2.4067,2.4158,10912000.0
2009-03-26 10:45:00,2.64,2.65,2.63,2.63,6312800.0,2.4158,2.425,2.4067,2.4067,6312800.0
2009-03-26 10:50:00,2.63,2.63,2.62,2.62,8045600.0,2.4067,2.4067,2.3975,2.3975,8045600.0
2009-03-26 10:55:00,2.62,2.64,2.62,2.64,13696000.0,2.3975,2.4158,2.3975,2.4158,13696000.0
2009-03-26 11:00:00,2.64,2.65,2.63,2.64,7403200.0,2.4158,2.425,2.4067,2.4158,7403200.0
2009-03-26 11:05:00,2.64,2.66,2.64,2.65,5703200.0,2.4158,2.4341,2.4158,2.425,5703200.0
2009-03-26 11:10:00,2.65,2.65,2.64,2.65,4768800.0,2.425,2.425,2.4158,2.425,4768800.0
2009-03-26 11:15:00,2.65,2.66,2.64,2.64,8521600.0,2.425,2.4341,2.4158,2.4158,8521600.0
2009-03-26 11:20:00,2.64,2.66,2.64,2.65,6425600.0,2.4158,2.4341,2.4158,2.425,6425600.0
2009-03-26 11:25:00,2.65,2.66,2.63,2.64,12787200.0,2.425,2.4341,2.4067,2.4158,12787200.0
2009-03-26 11:30:00,2.64,2.65,2.63,2.65,7870400.0,2.4158,2.425,2.4067,2.425,7870400.0
2009-03-26 11:35:00,2.65,2.67,2.65,2.66,9133600.0,2.425,2.4433,2.425,2.4341,9133600.0
2009-03-26 11:40:00,2.66,2.67,2.65,2.67,6902400.0,2.4341,2.4433,2.425,2.4433,6902400.0
2009-03-26 11:45:00,2.66,2.66,2.65,2.65,8316000.0,2.4341,2.4341,2.425,2.425,8316000.0
2009-03-26 11:50:00,2.65,2.66,2.63,2.64,9772000.0,2.425,2.4341,2.4067,2.4158,9772000.0
2009-03-26 11:55:00,2.64,2.65,2.64,2.65,4785600.0,2.4158,2.425,2.4158,2.425,4785600.0
2009-03-26 12:00:00,2.65,2.66,2.64,2.65,5872000.0,2.425,2.4341,2.4158,2.425,5872000.0
2009-03-26 12:05:00,2.65,2.67,2.65,2.66,9452800.0,2.425,2.4433,2.425,2.4341,9452800.0
2009-03-26 12:10:00,2.66,2.66,2.65,2.65,2627200.0,2.4341,2.4341,2.425,2.425,2627200.0
2009-03-26 12:15:00,2.65,2.66,2.64,2.66,6724800.0,2.425,2.4341,2.4158,2.4341,6724800.0
2009-03-26 12:20:00,2.66,2.68,2.66,2.67,15481600.0,2.4341,2.4524,2.4341,2.4433,15481600.0
2009-03-26 12:25:00,2.67,2.67,2.66,2.67,6884800.0,2.4433,2.4433,2.4341,2.4433,6884800.0
2009-03-26 12:30:00,2.67,2.67,2.66,2.66,7807200.0,2.4433,2.4433,2.4341,2.4341,7807200.0
2009-03-26 12:35:00,2.66,2.67,2.65,2.66,8656000.0,2.4341,2.4433,2.425,2.4341,8656000.0
2009-03-26 12:40:00,2.66,2.67,2.64,2.64,10918400.0,2.4341,2.4433,2.4158,2.4158,10918400.0
2009-03-26 12:45:00,2.64,2.65,2.64,2.65,7395200.0,2.4158,2.425,2.4158,2.425,7395200.0
2009-03-26 12:50:00,2.65,2.65,2.64,2.64,4533600.0,2.425,2.425,2.4158,2.4158,4533600.0
2009-03-26 12:55:00,2.64,2.65,2.64,2.64,4449600.0,2.4158,2.425,2.4158,2.4158,4449600.0
2009-03-26 13:00:00,2.64,2.68,2.64,2.67,25828000.0,2.4158,2.4524,2.4158,2.4433,25828000.0
2009-03-26 13:05:00,2.67,2.7,2.67,2.7,18477600.0,2.4433,2.4708,2.4433,2.4708,18477600.0
2009-03-26 13:10:00,2.69,2.7,2.68,2.68,13741600.0,2.4616,2.4708,2.4524,2.4524,13741600.0
2009-03-26 13:15:00,2.68,2.69,2.68,2.69,9063200.0,2.4524,2.4616,2.4524,2.4616,9063200.0
2009-03-26 13:20:00,2.69,2.71,2.69,2.71,15567200.0,2.4616,2.4799,2.4616,2.4799,15567200.0
2009-03-26 13:25:00,2.71,2.71,2.69,2.7,6305600.0,2.4799,2.4799,2.4616,2.4708,6305600.0
2009-03-26 13:30:00,2.7,2.71,2.69,2.7,4971200.0,2.4708,2.4799,2.4616,2.4708,4971200.0
2009-03-26 13:35:00,2.7,2.7,2.68,2.69,9236800.0,2.4708,2.4708,2.4524,2.4616,9236800.0
2009-03-26 13:40:00,2.69,2.69,2.68,2.68,7556000.0,2.4616,2.4616,2.4524,2.4524,7556000.0
2009-03-26 13:45:00,2.68,2.69,2.68,2.68,5963200.0,2.4524,2.4616,2.4524,2.4524,5963200.0
2009-03-26 13:50:00,2.68,2.7,2.68,2.68,8312800.0,2.4524,2.4708,2.4524,2.4524,8312800.0
2009-03-26 13:55:00,2.68,2.69,2.68,2.68,6299200.0,2.4524,2.4616,2.4524,2.4524,6299200.0
2009-03-26 14:00:00,2.68,2.71,2.68,2.71,7566400.0,2.4524,2.4799,2.4524,2.4799,7566400.0
2009-03-26 14:05:00,2.71,2.71,2.69,2.7,11598400.0,2.4799,2.4799,2.4616,2.4708,11598400.0
2009-03-26 14:10:00,2.7,2.71,2.69,2.7,6610400.0,2.4708,2.4799,2.4616,2.4708,6610400.0
2009-03-26 14:15:00,2.7,2.7,2.68,2.69,6295200.0,2.4708,2.4708,2.4524,2.4616,6295200.0
2009-03-26 14:20:00,2.69,2.7,2.69,2.7,5488000.0,2.4616,2.4708,2.4616,2.4708,5488000.0
2009-03-26 14:25:00,2.7,2.7,2.67,2.67,10091200.0,2.4708,2.4708,2.4433,2.4433,10091200.0
2009-03-26 14:30:00,2.67,2.67,2.66,2.67,11474400.0,2.4433,2.4433,2.4341,2.4433,11474400.0
2009-03-26 14:35:00,2.67,2.68,2.66,2.67,9320000.0,2.4433,2.4524,2.4341,2.4433,9320000.0
2009-03-26 14:40:00,2.67,2.68,2.66,2.67,4688800.0,2.4433,2.4524,2.4341,2.4433,4688800.0
2009-03-26 14:45:00,2.66,2.68,2.66,2.67,12288800.0,2.4341,2.4524,2.4341,2.4433,12288800.0
2009-03-26 14:50:00,2.67,2.67,2.65,2.66,11232800.0,2.4433,2.4433,2.425,2.4341,11232800.0
2009-03-26 14:55:00,2.66,2.67,2.64,2.64,16701600.0,2.4341,2.4433,2.4158,2.4158,16701600.0
2009-03-26 15:00:00,2.64,2.65,2.64,2.65,10490400.0,2.4158,2.425,2.4158,2.425,10490400.0
2009-03-26 15:05:00,2.65,2.67,2.64,2.67,17417600.0,2.425,2.4433,2.4158,2.4433,17417600.0
2009-03-26 15:10:00,2.67,2.67,2.66,2.66,12136000.0,2.4433,2.4433,2.4341,2.4341,12136000.0
2009-03-26 15:15:00,2.66,2.67,2.65,2.65,12075200.0,2.4341,2.4433,2.425,2.425,12075200.0
2009-03-26 15:20:00,2.66,2.68,2.65,2.68,11489600.0,2.4341,2.4524,2.425,2.4524,11489600.0
2009-03-26 15:25:00,2.68,2.69,2.68,2.69,14971200.0,2.4524,2.4616,2.4524,2.4616,14971200.0
2009-03-26 15:30:00,2.69,2.7,2.68,2.69,14700800.0,2.4616,2.4708,2.4524,2.4616,14700800.0
2009-03-26 15:35:00,2.69,2.7,2.68,2.69,17338400.0,2.4616,2.4708,2.4524,2.4616,17338400.0
2009-03-26 15:40:00,2.69,2.72,2.69,2.71,30051200.0,2.4616,2.4891,2.4616,2.4799,30051200.0
2009-03-26 15:45:00,2.71,2.71,2.69,2.7,18741600.0,2.4799,2.4799,2.4616,2.4708,18741600.0
2009-03-26 15:50:00,2.7,2.71,2.68,2.7,19842400.0,2.4708,2.4799,2.4524,2.4708,19842400.0
2009-03-26 15:55:00,2.7,2.71,2.7,2.71,25852800.0,2.4708,2.4799,2.4708,2.4799,25852800.0
2009-03-27 09:30:00,2.63,2.64,2.62,2.64,17458400.0,2.4067,2.4158,2.3975,2.4158,17458400.0
2009-03-27 09:35:00,2.64,2.64,2.61,2.62,13817600.0,2.4158,2.4158,2.3884,2.3975,13817600.0
2009-03-27 09:40:00,2.62,2.63,2.62,2.63,8103200.0,2.3975,2.4067,2.3975,2.4067,8103200.0
2009-03-27 09:45:00,2.63,2.64,2.62,2.63,8705600.0,2.4067,2.4158,2.3975,2.4067,8705600.0
2009-03-27 09:50:00,2.63,2.64,2.62,2.64,8584800.0,2.4067,2.4158,2.3975,2.4158,8584800.0
2009-03-27 09:55:00,2.64,2.65,2.62,2.63,11048800.0,2.4158,2.425,2.3975,2.4067,11048800.0
2009-03-27 10:00:00,2.63,2.64,2.62,2.62,10746400.0,2.4067,2.4158,2.3975,2.3975,10746400.0
2009-03-27 10:05:00,2.62,2.63,2.6,2.6,12440000.0,2.3975,2.4067,2.3792,2.3792,12440000.0
2009-03-27 10:10:00,2.6,2.62,2.6,2.62,8999200.0,2.3792,2.3975,2.3792,2.3975,8999200.0
2009-03-27 10:15:00,2.62,2.62,2.61,2.61,6216800.0,2.3975,2.3975,2.3884,2.3884,6216800.0
2009-03-27 10:20:00,2.61,2.63,2.61,2.63,8004000.0,2.3884,2.4067,2.3884,2.4067,8004000.0
2009-03-27 10:25:00,2.63,2.63,2.62,2.63,5208800.0,2.4067,2.4067,2.3975,2.4067,5208800.0
2009-03-27 10:30:00,2.63,2.63,2.61,2.63,7535200.0,2.4067,2.4067,2.3884,2.4067,7535200.0
2009-03-27 10:35:00,2.63,2.64,2.63,2.64,6498400.0,2.4067,2.4158,2.4067,2.4158,6498400.0
2009-03-27 10:40:00,2.64,2.64,2.63,2.63,3656800.0,2.4158,2.4158,2.4067,2.4067,3656800.0
2009-03-27 10:45:00,2.63,2.65,2.63,2.63,5684000.0,2.4067,2.425,2.4067,2.4067,5684000.0
2009-03-27 10:50:00,2.63,2.65,2.63,2.64,12498400.0,2.4067,2.425,2.4067,2.4158,12498400.0
2009-03-27 10:55:00,2.64,2.65,2.64,2.64,6173600.0,2.4158,2.425,2.4158,2.4158,6173600.0
2009-03-27 11:00:00,2.64,2.64,2.63,2.64,8032000.0,2.4158,2.4158,2.4067,2.4158,8032000.0
2009-03-27 11:05:00,2.64,2.65,2.64,2.65,5776000.0,2.4158,2.425,2.4158,2.425,5776000.0
2009-03-27 11:10:00,2.64,2.66,2.64,2.66,6766400.0,2.4158,2.4341,2.4158,2.4341,6766400.0
2009-03-27 11:15:00,2.66,2.66,2.65,2.65,7025600.0,2.4341,2.4341,2.425,2.425,7025600.0
2009-03-27 11:20:00,2.65,2.66,2.65,2.65,6604000.0,2.425,2.4341,2.425,2.425,6604000.0
2009-03-27 11:25:00,2.65,2.66,2.64,2.65,8976800.0,2.425,2.4341,2.4158,2.425,8976800.0
2009-03-27 11:30:00,2.65,2.65,2.64,2.64,9273600.0,2.425,2.425,2.4158,2.4158,9273600.0
2009-03-27 11:35:00,2.64,2.65,2.64,2.64,4744000.0,2.4158,2.425,2.4158,2.4158,4744000.0
2009-03-27 11:40:00,2.64,2.65,2.64,2.65,5732000.0,2.4158,2.425,2.4158,2.425,5732000.0
2009-03-27 11:45:00,2.65,2.66,2.65,2.65,6852800.0,2.425,2.4341,2.425,2.425,6852800.0
2009-03-27 11:50:00,2.65,2.66,2.65,2.65,4916000.0,2.425,2.4341,2.425,2.425,4916000.0
2009-03-27 11:55:00,2.65,2.65,2.65,2.65,5830400.0,2.425,2.425,2.425,2.425,5830400.0
2009-03-27 12:00:00,2.65,2.66,2.65,2.66,4184800.0,2.425,2.4341,2.425,2.4341,4184800.0
2009-03-27 12:05:00,2.66,2.66,2.65,2.66,4444800.0,2.4341,2.4341,2.425,2.4341,4444800.0
2009-03-27 12:10:00,2.66,2.66,2.65,2.65,5404000.0,2.4341,2.4341,2.425,2.425,5404000.0
2009-03-27 12:15:00,2.65,2.65,2.64,2.64,7242400.0,2.425,2.425,2.4158,2.4158,7242400.0
2009-03-27 12:20:00,2.64,2.64,2.63,2.64,5667200.0,2.4158,2.4158,2.4067,2.4158,5667200.0
2009-03-27 12:25:00,2.64,2.64,2.63,2.63,3142400.0,2.4158,2.4158,2.4067,2.4067,3142400.0
2009-03-27 12:30:00,2.63,2.64,2.63,2.64,4052800.0,2.4067,2.4158,2.4067,2.4158,4052800.0
2009-03-27 12:35:00,2.64,2.64,2.63,2.63,3400000.0,2.4158,2.4158,2.4067,2.4067,3400000.0
2009-03-27 12:40:00,2.63,2.64,2.63,2.64,2869600.0,2.4067,2.4158,2.4067,2.4158,2869600.0
2009-03-27 12:45:00,2.64,2.65,2.64,2.64,6638400.0,2.4158,2.425,2.4158,2.4158,6638400.0
2009-03-27 12:50:00,2.64,2.65,2.63,2.63,3452800.0,2.4158,2.425,2.4067,2.4067,3452800.0
2009-03-27 12:55:00,2.63,2.63,2.62,2.62,6303200.0,2.4067,2.4067,2.3975,2.3975,6303200.0
2009-03-27 13:00:00,2.62,2.63,2.62,2.62,3204000.0,2.3975,2.4067,2.3975,2.3975,3204000.0
2009-03-27 13:05:00,2.62,2.62,2.62,2.62,4643200.0,2.3975,2.3975,2.3975,2.3975,4643200.0
2009-03-27 13:10:00,2.62,2.62,2.61,2.62,6009600.0,2.3975,2.3975,2.3884,2.3975,6009600.0
2009-03-27 13:15:00,2.62,2.62,2.61,2.62,5075200.0,2.3975,2.3975,2.3884,2.3975,5075200.0
2009-03-27 13:20:00,2.62,2.63,2.62,2.62,3753600.0,2.3975,2.4067,2.3975,2.3975,3753600.0
2009-03-27 13:25:00,2.62,2.63,2.62,2.63,6014400.0,2.3975,2.4067,2.3975,2.4067,6014400.0
2009-03-27 13:30:00,2.62,2.65,2.62,2.64,10184800.0,2.3975,2.425,2.3975,2.4158,10184800.0
2009-03-27 13:35:00,2.64,2.64,2.62,2.62,5414400.0,2.4158,2.4158,2.3975,2.3975,5414400.0
2009-03-27 13:40:00,2.62,2.63,2.59,2.6,18096800.0,2.3975,2.4067,2.3701,2.3792,18096800.0
2009-03-27 13:45:00,2.6,2.61,2.6,2.61,8847200.0,2.3792,2.3884,2.3792,2.3884,8847200.0
2009-03-27 13:50:00,2.61,2.61,2.59,2.59,12804800.0,2.3884,2.3884,2.3701,2.3701,12804800.0
2009-03-27 13:55:00,2.59,2.6,2.59,2.6,7024800.0,2.3701,2.3792,2.3701,2.3792,7024800.0
2009-03-27 14:00:00,2.6,2.61,2.59,2.6,7180000.0,2.3792,2.3884,2.3701,2.3792,7180000.0
2009-03-27 14:05:00,2.6,2.61,2.6,2.61,9902400.0,2.3792,2.3884,2.3792,2.3884,9902400.0
2009-03-27 14:10:00,2.61,2.62,2.6,2.61,7906400.0,2.3884,2.3975,2.3792,2.3884,7906400.0
2009-03-27 14:15:00,2.61,2.62,2.6,2.62,8318400.0,2.3884,2.3975,2.3792,2.3975,8318400.0
2009-03-27 14:20:00,2.62,2.64,2.61,2.63,10198400.0,2.3975,2.4158,2.3884,2.4067,10198400.0
2009-03-27 14:25:00,2.63,2.63,2.62,2.62,4275200.0,2.4067,2.4067,2.3975,2.3975,4275200.0
2009-03-27 14:30:00,2.62,2.63,2.61,2.62,7015200.0,2.3975,2.4067,2.3884,2.3975,7015200.0
2009-03-27 14:35:00,2.61,2.62,2.61,2.61,4644800.0,2.3884,2.3975,2.3884,2.3884,4644800.0
2009-03-27 14:40:00,2.61,2.63,2.61,2.61,5519200.0,2.3884,2.4067,2.3884,2.3884,5519200.0
2009-03-27 14:45:00,2.61,2.62,2.6,2.61,6130400.0,2.3884,2.3975,2.3792,2.3884,6130400.0
2009-03-27 14:50:00,2.61,2.61,2.6,2.61,6820800.0,2.3884,2.3884,2.3792,2.3884,6820800.0
2009-03-27 14:55:00,2.61,2.63,2.61,2.63,11403200.0,2.3884,2.4067,2.3884,2.4067,11403200.0
2009-03-27 15:00:00,2.63,2.65,2.63,2.64,14419200.0,2.4067,2.425,2.4067,2.4158,14419200.0
2009-03-27 15:05:00,2.64,2.64,2.63,2.64,4510400.0,2.4158,2.4158,2.4067,2.4158,4510400.0
2009-03-27 15:10:00,2.64,2.65,2.62,2.63,9700800.0,2.4158,2.425,2.3975,2.4067,9700800.0
2009-03-27 15:15:00,2.63,2.64,2.63,2.64,3598400.0,2.4067,2.4158,2.4067,2.4158,3598400.0
2009-03-27 15:20:00,2.64,2.64,2.63,2.63,6776800.0,2.4158,2.4158,2.4067,2.4067,6776800.0
2009-03-27 15:25:00,2.63,2.63,2.61,2.62,10560000.0,2.4067,2.4067,2.3884,2.3975,10560000.0
2009-03-27 15:30:00,2.62,2.63,2.61,2.62,8337600.0,2.3975,2.4067,2.3884,2.3975,8337600.0
2009-03-27 15:35:00,2.62,2.62,2.6,2.6,10519200.0,2.3975,2.3975,2.3792,2.3792,10519200.0
2009-03-27 15:40:00,2.6,2.62,2.59,2.62,13620800.0,2.3792,2.3975,2.3701,2.3975,13620800.0
2009-03-27 15:45:00,2.61,2.63,2.61,2.62,8520800.0,2.3884,2.4067,2.3884,2.3975,8520800.0
2009-03-27 15:50:00,2.62,2.63,2.61,2.61,10033600.0,2.3975,2.4067,2.3884,2.3884,10033600.0
2009-03-27 15:55:00,2.61,2.61,2.59,2.61,16092800.0,2.3884,2.3884,2.3701,2.3884,16092800.0
2009-03-30 09:30:00,2.49,2.49,2.47,2.47,37828800.0,2.2786,2.2786,2.2603,2.2603,37828800.0
2009-03-30 09:35:00,2.47,2.48,2.46,2.47,13955200.0,2.2603,2.2694,2.2511,2.2603,13955200.0
2009-03-30 09:40:00,2.47,2.47,2.45,2.45,19216800.0,2.2603,2.2603,2.242,2.242,19216800.0
2009-03-30 09:45:00,2.45,2.46,2.45,2.45,17170400.0,2.242,2.2511,2.242,2.242,17170400.0
2009-03-30 09:50:00,2.45,2.46,2.44,2.46,18459200.0,2.242,2.2511,2.2328,2.2511,18459200.0
2009-03-30 09:55:00,2.46,2.46,2.45,2.46,10948800.0,2.2511,2.2511,2.242,2.2511,10948800.0
2009-03-30 10:00:00,2.46,2.47,2.45,2.45,8871200.0,2.2511,2.2603,2.242,2.242,8871200.0
2009-03-30 10:05:00,2.45,2.46,2.45,2.46,9283200.0,2.242,2.2511,2.242,2.2511,9283200.0
2009-03-30 10:10:00,2.46,2.47,2.46,2.46,10705600.0,2.2511,2.2603,2.2511,2.2511,10705600.0
2009-03-30 10:15:00,2.46,2.46,2.45,2.45,7864800.0,2.2511,2.2511,2.242,2.242,7864800.0
2009-03-30 10:20:00,2.45,2.45,2.44,2.45,12030400.0,2.242,2.242,2.2328,2.242,12030400.0
2009-03-30 10:25:00,2.45,2.46,2.45,2.45,9060000.0,2.242,2.2511,2.242,2.242,9060000.0
2009-03-30 10:30:00,2.45,2.45,2.42,2.43,18288000.0,2.242,2.242,2.2145,2.2237,18288000.0
2009-03-30 10:35:00,2.43,2.43,2.42,2.43,12840000.0,2.2237,2.2237,2.2145,2.2237,12840000.0
2009-03-30 10:40:00,2.43,2.43,2.42,2.42,8150400.0,2.2237,2.2237,2.2145,2.2145,8150400.0
2009-03-30 10:45:00,2.42,2.43,2.41,2.42,11531200.0,2.2145,2.2237,2.2054,2.2145,11531200.0
2009-03-30 10:50:00,2.42,2.43,2.42,2.43,7482400.0,2.2145,2.2237,2.2145,2.2237,7482400.0
2009-03-30 10:55:00,2.43,2.43,2.43,2.43,5939200.0,2.2237,2.2237,2.2237,2.2237,5939200.0
2009-03-30 11:00:00,2.43,2.43,2.42,2.42,5448000.0,2.2237,2.2237,2.2145,2.2145,5448000.0
2009-03-30 11:05:00,2.42,2.42,2.41,2.41,11984000.0,2.2145,2.2145,2.2054,2.2054,11984000.0
2009-03-30 11:10:00,2.41,2.44,2.41,2.43,11480000.0,2.2054,2.2328,2.2054,2.2237,11480000.0
2009-03-30 11:15:00,2.43,2.44,2.43,2.43,7224800.0,2.2237,2.2328,2.2237,2.2237,7224800.0
2009-03-30 11:20:00,2.43,2.44,2.42,2.43,13908000.0,2.2237,2.2328,2.2145,2.2237,13908000.0
2009-03-30 11:25:00,2.43,2.43,2.41,2.41,6033600.0,2.2237,2.2237,2.2054,2.2054,6033600.0
2009-03-30 11:30:00,2.41,2.41,2.4,2.41,14970400.0,2.2054,2.2054,2.1962,2.2054,14970400.0
2009-03-30 11:35:00,2.41,2.42,2.41,2.41,6174400.0,2.2054,2.2145,2.2054,2.2054,6174400.0
2009-03-30 11:40:00,2.41,2.42,2.41,2.42,6680800.0,2.2054,2.2145,2.2054,2.2145,6680800.0
2009-03-30 11:45:00,2.42,2.42,2.41,2.42,6580800.0,2.2145,2.2145,2.2054,2.2145,6580800.0
2009-03-30 11:50:00,2.42,2.42,2.41,2.42,3668800.0,2.2145,2.2145,2.2054,2.2145,3668800.0
2009-03-30 11:55:00,2.42,2.42,2.41,2.42,5097600.0,2.2145,2.2145,2.2054,2.2145,5097600.0
2009-03-30 12:00:00,2.42,2.43,2.42,2.42,4545600.0,2.2145,2.2237,2.2145,2.2145,4545600.0
2009-03-30 12:05:00,2.42,2.43,2.42,2.42,3536000.0,2.2145,2.2237,2.2145,2.2145,3536000.0
2009-03-30 12:10:00,2.42,2.43,2.41,2.42,5986400.0,2.2145,2.2237,2.2054,2.2145,5986400.0
2009-03-30 12:15:00,2.42,2.44,2.42,2.44,8195200.0,2.2145,2.2328,2.2145,2.2328,8195200.0
2009-03-30 12:20:00,2.43,2.44,2.43,2.44,6375200.0,2.2237,2.2328,2.2237,2.2328,6375200.0
2009-03-30 12:25:00,2.44,2.44,2.43,2.44,5571200.0,2.2328,2.2328,2.2237,2.2328,5571200.0
2009-03-30 12:30:00,2.44,2.44,2.43,2.43,4693600.0,2.2328,2.2328,2.2237,2.2237,4693600.0
2009-03-30 12:35:00,2.43,2.44,2.43,2.43,5499200.0,2.2237,2.2328,2.2237,2.2237,5499200.0
2009-03-30 12:40:00,2.43,2.44,2.43,2.43,3922400.0,2.2237,2.2328,2.2237,2.2237,3922400.0
2009-03-30 12:45:00,2.43,2.44,2.43,2.43,8688800.0,2.2237,2.2328,2.2237,2.2237,8688800.0
2009-03-30 12:50:00,2.43,2.44,2.42,2.43,3728800.0,2.2237,2.2328,2.2145,2.2237,3728800.0
2009-03-30 12:55:00,2.43,2.43,2.42,2.42,3244800.0,2.2237,2.2237,2.2145,2.2145,3244800.0
2009-03-30 13:00:00,2.42,2.42,2.42,2.42,2339200.0,2.2145,2.2145,2.2145,2.2145,2339200.0
2009-03-30 13:05:00,2.42,2.42,2.41,2.41,3482400.0,2.2145,2.2145,2.2054,2.2054,3482400.0
2009-03-30 13:10:00,2.41,2.42,2.41,2.42,5529600.0,2.2054,2.2145,2.2054,2.2145,5529600.0
2009-03-30 13:15:00,2.42,2.42,2.41,2.41,4336800.0,2.2145,2.2145,2.2054,2.2054,4336800.0
2009-03-30 13:20:00,2.41,2.42,2.41,2.41,4120000.0,2.2054,2.2145,2.2054,2.2054,4120000.0
2009-03-30 13:25:00,2.41,2.43,2.41,2.43,8355200.0,2.2054,2.2237,2.2054,2.2237,8355200.0
2009-03-30 13:30:00,2.43,2.43,2.42,2.42,3889600.0,2.2237,2.2237,2.2145,2.2145,3889600.0
2009-03-30 13:35:00,2.42,2.42,2.4,2.41,8090400.0,2.2145,2.2145,2.1962,2.2054,8090400.0
2009-03-30 13:40:00,2.41,2.42,2.41,2.41,3470400.0,2.2054,2.2145,2.2054,2.2054,3470400.0
2009-03-30 13:45:00,2.41,2.41,2.39,2.4,16792800.0,2.2054,2.2054,2.1871,2.1962,16792800.0
2009-03-30 13:50:00,2.4,2.4,2.4,2.4,5612000.0,2.1962,2.1962,2.1962,2.1962,5612000.0
2009-03-30 13:55:00,2.4,2.4,2.39,2.4,5008800.0,2.1962,2.1962,2.1871,2.1962,5008800.0
2009-03-30 14:00:00,2.4,2.4,2.39,2.4,13765600.0,2.1962,2.1962,2.1871,2.1962,13765600.0
2009-03-30 14:05:00,2.4,2.4,2.4,2.4,6483200.0,2.1962,2.1962,2.1962,2.1962,6483200.0
2009-03-30 14:10:00,2.4,2.42,2.4,2.42,11591200.0,2.1962,2.2145,2.1962,2.2145,11591200.0
2009-03-30 14:15:00,2.42,2.42,2.41,2.41,5773600.0,2.2145,2.2145,2.2054,2.2054,5773600.0
2009-03-30 14:20:00,2.41,2.42,2.4,2.42,9796000.0,2.2054,2.2145,2.1962,2.2145,9796000.0
2009-03-30 14:25:00,2.42,2.42,2.4,2.4,7335200.0,2.2145,2.2145,2.1962,2.1962,7335200.0
2009-03-30 14:30:00,2.4,2.41,2.39,2.4,6580800.0,2.1962,2.2054,2.1871,2.1962,6580800.0
2009-03-30 14:35:00,2.41,2.41,2.39,2.4,7610400.0,2.2054,2.2054,2.1871,2.1962,7610400.0
2009-03-30 14:40:00,2.4,2.4,2.38,2.38,17916800.0,2.1962,2.1962,2.1779,2.1779,17916800.0
2009-03-30 14:45:00,2.38,2.39,2.38,2.39,7424000.0,2.1779,2.1871,2.1779,2.1871,7424000.0
2009-03-30 14:50:00,2.39,2.39,2.38,2.39,5846400.0,2.1871,2.1871,2.1779,2.1871,5846400.0
2009-03-30 14:55:00,2.39,2.39,2.37,2.38,14696000.0,2.1871,2.1871,2.1688,2.1779,14696000.0
2009-03-30 15:00:00,2.38,2.39,2.37,2.39,9214400.0,2.1779,2.1871,2.1688,2.1871,9214400.0
2009-03-30 15:05:00,2.38,2.4,2.38,2.4,8989600.0,2.1779,2.1962,2.1779,2.1962,8989600.0
2009-03-30 15:10:00,2.4,2.41,2.4,2.4,11853600.0,2.1962,2.2054,2.1962,2.1962,11853600.0
2009-03-30 15:15:00,2.4,2.42,2.4,2.4,11928800.0,2.1962,2.2145,2.1962,2.1962,11928800.0
2009-03-30 15:20:00,2.4,2.42,2.4,2.41,15464800.0,2.1962,2.2145,2.1962,2.2054,15464800.0
2009-03-30 15:25:00,2.41,2.42,2.4,2.4,13920800.0,2.2054,2.2145,2.1962,2.1962,13920800.0
2009-03-30 15:30:00,2.4,2.42,2.4,2.41,15616000.0,2.1962,2.2145,2.1962,2.2054,15616000.0
2009-03-30 15:35:00,2.41,2.42,2.4,2.4,13824000.0,2.2054,2.2145,2.1962,2.1962,13824000.0
2009-03-30 15:40:00,2.4,2.41,2.39,2.41,17608800.0,2.1962,2.2054,2.1871,2.2054,17608800.0
2009-03-30 15:45:00,2.41,2.41,2.4,2.4,10988000.0,2.2054,2.2054,2.1962,2.1962,10988000.0
2009-03-30 15:50:00,2.4,2.43,2.4,2.42,20312000.0,2.1962,2.2237,2.1962,2.2145,20312000.0
2009-03-30 15:55:00,2.42,2.43,2.42,2.43,25182400.0,2.2145,2.2237,2.2145,2.2237,25182400.0
2009-03-31 09:30:00,2.47,2.48,2.46,2.48,22196000.0,2.2603,2.2694,2.2511,2.2694,22196000.0
2009-03-31 09:35:00,2.48,2.48,2.47,2.47,13599200.0,2.2694,2.2694,2.2603,2.2603,13599200.0
2009-03-31 09:40:00,2.47,2.47,2.45,2.46,18431200.0,2.2603,2.2603,2.242,2.2511,18431200.0
2009-03-31 09:45:00,2.46,2.46,2.45,2.46,8871200.0,2.2511,2.2511,2.242,2.2511,8871200.0
2009-03-31 09:50:00,2.46,2.46,2.44,2.45,8055200.0,2.2511,2.2511,2.2328,2.242,8055200.0
2009-03-31 09:55:00,2.45,2.46,2.45,2.45,10840000.0,2.242,2.2511,2.242,2.242,10840000.0
2009-03-31 10:00:00,2.45,2.47,2.44,2.46,15815200.0,2.242,2.2603,2.2328,2.2511,15815200.0
2009-03-31 10:05:00,2.46,2.48,2.46,2.47,7451200.0,2.2511,2.2694,2.2511,2.2603,7451200.0
2009-03-31 10:10:00,2.47,2.47,2.45,2.45,6940000.0,2.2603,2.2603,2.242,2.242,6940000.0
2009-03-31 10:15:00,2.45,2.47,2.45,2.46,7777600.0,2.242,2.2603,2.242,2.2511,7777600.0
2009-03-31 10:20:00,2.46,2.47,2.46,2.46,5304800.0,2.2511,2.2603,2.2511,2.2511,5304800.0
2009-03-31 10:25:00,2.46,2.48,2.45,2.47,7912800.0,2.2511,2.2694,2.242,2.2603,7912800.0
2009-03-31 10:30:00,2.48,2.49,2.47,2.48,12484000.0,2.2694,2.2786,2.2603,2.2694,12484000.0
2009-03-31 10:35:00,2.48,2.49,2.48,2.48,7502400.0,2.2694,2.2786,2.2694,2.2694,7502400.0
2009-03-31 10:40:00,2.48,2.48,2.47,2.48,5697600.0,2.2694,2.2694,2.2603,2.2694,5697600.0
2009-03-31 10:45:00,2.48,2.49,2.48,2.48,9650400.0,2.2694,2.2786,2.2694,2.2694,9650400.0
2009-03-31 10:50:00,2.48,2.49,2.48,2.48,7024800.0,2.2694,2.2786,2.2694,2.2694,7024800.0
2009-03-31 10:55:00,2.48,2.48,2.47,2.47,7352800.0,2.2694,2.2694,2.2603,2.2603,7352800.0
2009-03-31 11:00:00,2.47,2.49,2.47,2.48,6064000.0,2.2603,2.2786,2.2603,2.2694,6064000.0
2009-03-31 11:05:00,2.48,2.5,2.48,2.5,8723200.0,2.2694,2.2877,2.2694,2.2877,8723200.0
2009-03-31 11:10:00,2.5,2.5,2.49,2.49,7236000.0,2.2877,2.2877,2.2786,2.2786,7236000.0
2009-03-31 11:15:00,2.49,2.5,2.49,2.49,6498400.0,2.2786,2.2877,2.2786,2.2786,6498400.0
2009-03-31 11:20:00,2.49,2.5,2.49,2.49,6726400.0,2.2786,2.2877,2.2786,2.2786,6726400.0
2009-03-31 11:25:00,2.49,2.5,2.49,2.49,11181600.0,2.2786,2.2877,2.2786,2.2786,11181600.0
2009-03-31 11:30:00,2.49,2.49,2.48,2.48,4585600.0,2.2786,2.2786,2.2694,2.2694,4585600.0
2009-03-31 11:35:00,2.48,2.49,2.48,2.48,2729600.0,2.2694,2.2786,2.2694,2.2694,2729600.0
2009-03-31 11:40:00,2.48,2.49,2.48,2.49,3310400.0,2.2694,2.2786,2.2694,2.2786,3310400.0
2009-03-31 11:45:00,2.49,2.5,2.49,2.5,5556000.0,2.2786,2.2877,2.2786,2.2877,5556000.0
2009-03-31 11:50:00,2.5,2.5,2.49,2.5,5063200.0,2.2877,2.2877,2.2786,2.2877,5063200.0
2009-03-31 11:55:00,2.5,2.5,2.49,2.49,3899200.0,2.2877,2.2877,2.2786,2.2786,3899200.0
2009-03-31 12:00:00,2.49,2.49,2.48,2.48,6109600.0,2.2786,2.2786,2.2694,2.2694,6109600.0
2009-03-31 12:05:00,2.48,2.48,2.48,2.48,3354400.0,2.2694,2.2694,2.2694,2.2694,3354400.0
2009-03-31 12:10:00,2.48,2.48,2.48,2.48,3494400.0,2.2694,2.2694,2.2694,2.2694,3494400.0
2009-03-31 12:15:00,2.48,2.49,2.48,2.49,2771200.0,2.2694,2.2786,2.2694,2.2786,2771200.0
2009-03-31 12:20:00,2.49,2.49,2.47,2.47,5199200.0,2.2786,2.2786,2.2603,2.2603,5199200.0
2009-03-31 12:25:00,2.48,2.48,2.47,2.48,3532000.0,2.2694,2.2694,2.2603,2.2694,3532000.0
2009-03-31 12:30:00,2.48,2.48,2.47,2.48,2740800.0,2.2694,2.2694,2.2603,2.2694,2740800.0
2009-03-31 12:35:00,2.48,2.48,2.48,2.48,2577600.0,2.2694,2.2694,2.2694,2.2694,2577600.0
2009-03-31 12:40:00,2.48,2.49,2.48,2.49,3132800.0,2.2694,2.2786,2.2694,2.2786,3132800.0
2009-03-31 12:45:00,2.49,2.49,2.48,2.49,886400.0,2.2786,2.2786,2.2694,2.2786,886400.0
2009-03-31 12:50:00,2.49,2.5,2.48,2.49,3266400.0,2.2786,2.2877,2.2694,2.2786,3266400.0
2009-03-31 12:55:00,2.49,2.5,2.49,2.5,2787200.0,2.2786,2.2877,2.2786,2.2877,2787200.0
2009-03-31 13:00:00,2.5,2.51,2.5,2.51,8759200.0,2.2877,2.2969,2.2877,2.2969,8759200.0
2009-03-31 13:05:00,2.51,2.51,2.51,2.51,5496800.0,2.2969,2.2969,2.2969,2.2969,5496800.0
2009-03-31 13:10:00,2.51,2.52,2.51,2.51,5053600.0,2.2969,2.306,2.2969,2.2969,5053600.0
2009-03-31 13:15:00,2.51,2.52,2.51,2.51,3604000.0,2.2969,2.306,2.2969,2.2969,3604000.0
2009-03-31 13:20:00,2.51,2.52,2.51,2.51,4404800.0,2.2969,2.306,2.2969,2.2969,4404800.0
2009-03-31 13:25:00,2.51,2.51,2.51,2.51,2795200.0,2.2969,2.2969,2.2969,2.2969,2795200.0
2009-03-31 13:30:00,2.51,2.52,2.51,2.52,6320000.0,2.2969,2.306,2.2969,2.306,6320000.0
2009-03-31 13:35:00,2.52,2.52,2.51,2.52,3445600.0,2.306,2.306,2.2969,2.306,3445600.0
2009-03-31 13:40:00,2.52,2.52,2.51,2.52,3844000.0,2.306,2.306,2.2969,2.306,3844000.0
2009-03-31 13:45:00,2.52,2.52,2.51,2.52,3340000.0,2.306,2.306,2.2969,2.306,3340000.0
2009-03-31 13:50:00,2.52,2.52,2.51,2.51,4646400.0,2.306,2.306,2.2969,2.2969,4646400.0
2009-03-31 13:55:00,2.51,2.53,2.51,2.52,4488000.0,2.2969,2.3152,2.2969,2.306,4488000.0
2009-03-31 14:00:00,2.52,2.53,2.52,2.52,8189600.0,2.306,2.3152,2.306,2.306,8189600.0
2009-03-31 14:05:00,2.52,2.53,2.52,2.53,4949600.0,2.306,2.3152,2.306,2.3152,4949600.0
2009-03-31 14:10:00,2.53,2.54,2.53,2.53,7140800.0,2.3152,2.3243,2.3152,2.3152,7140800.0
2009-03-31 14:15:00,2.53,2.54,2.53,2.54,5944800.0,2.3152,2.3243,2.3152,2.3243,5944800.0
2009-03-31 14:20:00,2.54,2.54,2.53,2.53,8994400.0,2.3243,2.3243,2.3152,2.3152,8994400.0
2009-03-31 14:25:00,2.53,2.54,2.53,2.53,5757600.0,2.3152,2.3243,2.3152,2.3152,5757600.0
2009-03-31 14:30:00,2.53,2.55,2.53,2.54,5564000.0,2.3152,2.3335,2.3152,2.3243,5564000.0
2009-03-31 14:35:00,2.54,2.56,2.54,2.56,8298400.0,2.3243,2.3426,2.3243,2.3426,8298400.0
2009-03-31 14:40:00,2.56,2.56,2.55,2.56,7084000.0,2.3426,2.3426,2.3335,2.3426,7084000.0
2009-03-31 14:45:00,2.56,2.56,2.55,2.56,7622400.0,2.3426,2.3426,2.3335,2.3426,7622400.0
2009-03-31 14:50:00,2.56,2.57,2.56,2.56,12144000.0,2.3426,2.3518,2.3426,2.3426,12144000.0
2009-03-31 14:55:00,2.56,2.56,2.55,2.55,4797600.0,2.3426,2.3426,2.3335,2.3335,4797600.0
2009-03-31 15:00:00,2.55,2.55,2.54,2.55,14365600.0,2.3335,2.3335,2.3243,2.3335,14365600.0
2009-03-31 15:05:00,2.55,2.55,2.53,2.54,6666400.0,2.3335,2.3335,2.3152,2.3243,6666400.0
2009-03-31 15:10:00,2.54,2.54,2.53,2.53,8772000.0,2.3243,2.3243,2.3152,2.3152,8772000.0
2009-03-31 15:15:00,2.53,2.54,2.53,2.54,6935200.0,2.3152,2.3243,2.3152,2.3243,6935200.0
2009-03-31 15:20:00,2.54,2.55,2.54,2.55,8508000.0,2.3243,2.3335,2.3243,2.3335,8508000.0
2009-03-31 15:25:00,2.55,2.55,2.54,2.55,6316000.0,2.3335,2.3335,2.3243,2.3335,6316000.0
2009-03-31 15:30:00,2.55,2.55,2.52,2.52,14382400.0,2.3335,2.3335,2.306,2.306,14382400.0
2009-03-31 15:35:00,2.52,2.52,2.5,2.52,18000800.0,2.306,2.306,2.2877,2.306,18000800.0
2009-03-31 15:40:00,2.52,2.52,2.49,2.49,19458400.0,2.306,2.306,2.2786,2.2786,19458400.0
2009-03-31 15:45:00,2.49,2.5,2.48,2.48,19072000.0,2.2786,2.2877,2.2694,2.2694,19072000.0
2009-03-31 15:50:00,2.48,2.51,2.48,2.5,16595200.0,2.2694,2.2969,2.2694,2.2877,16595200.0
2009-03-31 15:55:00,2.5,2.51,2.47,2.47,19246400.0,2.2877,2.2969,2.2603,2.2603,19246400.0
2009-04-01 09:30:00,2.41,2.42,2.4,2.4,12468800.0,2.2054,2.2145,2.1962,2.1962,12468800.0
2009-04-01 09:35:00,2.4,2.42,2.4,2.41,12928800.0,2.1962,2.2145,2.1962,2.2054,12928800.0
2009-04-01 09:40:00,2.41,2.42,2.41,2.41,13613600.0,2.2054,2.2145,2.2054,2.2054,13613600.0
2009-04-01 09:45:00,2.41,2.42,2.4,2.41,6785600.0,2.2054,2.2145,2.1962,2.2054,6785600.0
2009-04-01 09:50:00,2.4,2.41,2.4,2.41,4278400.0,2.1962,2.2054,2.1962,2.2054,4278400.0
2009-04-01 09:55:00,2.41,2.43,2.41,2.43,8787200.0,2.2054,2.2237,2.2054,2.2237,8787200.0
2009-04-01 10:00:00,2.43,2.46,2.43,2.45,17536800.0,2.2237,2.2511,2.2237,2.242,17536800.0
2009-04-01 10:05:00,2.45,2.46,2.44,2.46,9960000.0,2.242,2.2511,2.2328,2.2511,9960000.0
2009-04-01 10:10:00,2.46,2.47,2.45,2.47,11788800.0,2.2511,2.2603,2.242,2.2603,11788800.0
2009-04-01 10:15:00,2.47,2.49,2.46,2.48,12116000.0,2.2603,2.2786,2.2511,2.2694,12116000.0
2009-04-01 10:20:00,2.48,2.5,2.48,2.49,17124000.0,2.2694,2.2877,2.2694,2.2786,17124000.0
2009-04-01 10:25:00,2.49,2.49,2.48,2.49,12106400.0,2.2786,2.2786,2.2694,2.2786,12106400.0
2009-04-01 10:30:00,2.49,2.49,2.48,2.48,7251200.0,2.2786,2.2786,2.2694,2.2694,7251200.0
2009-04-01 10:35:00,2.48,2.51,2.48,2.51,9848800.0,2.2694,2.2969,2.2694,2.2969,9848800.0
2009-04-01 10:40:00,2.51,2.52,2.51,2.51,14456000.0,2.2969,2.306,2.2969,2.2969,14456000.0
2009-04-01 10:45:00,2.51,2.52,2.51,2.51,8225600.0,2.2969,2.306,2.2969,2.2969,8225600.0
2009-04-01 10:50:00,2.51,2.52,2.51,2.51,5716800.0,2.2969,2.306,2.2969,2.2969,5716800.0
2009-04-01 10:55:00,2.51,2.53,2.51,2.51,11881600.0,2.2969,2.3152,2.2969,2.2969,11881600.0
2009-04-01 11:00:00,2.51,2.51,2.5,2.51,6812800.0,2.2969,2.2969,2.2877,2.2969,6812800.0
2009-04-01 11:05:00,2.51,2.51,2.5,2.5,6092800.0,2.2969,2.2969,2.2877,2.2877,6092800.0
2009-04-01 11:10:00,2.5,2.51,2.49,2.5,4469600.0,2.2877,2.2969,2.2786,2.2877,4469600.0
2009-04-01 11:15:00,2.5,2.51,2.49,2.51,7672000.0,2.2877,2.2969,2.2786,2.2969,7672000.0
2009-04-01 11:20:00,2.51,2.51,2.5,2.51,4593600.0,2.2969,2.2969,2.2877,2.2969,4593600.0
2009-04-01 11:25:00,2.51,2.52,2.5,2.52,5581600.0,2.2969,2.306,2.2877,2.306,5581600.0
2009-04-01 11:30:00,2.52,2.53,2.51,2.51,9150400.0,2.306,2.3152,2.2969,2.2969,9150400.0
2009-04-01 11:35:00,2.52,2.53,2.51,2.53,3014400.0,2.306,2.3152,2.2969,2.3152,3014400.0
2009-04-01 11:40:00,2.53,2.54,2.53,2.53,6610400.0,2.3152,2.3243,2.3152,2.3152,6610400.0
2009-04-01 11:45:00,2.53,2.54,2.52,2.53,4428000.0,2.3152,2.3243,2.306,2.3152,4428000.0
2009-04-01 11:50:00,2.53,2.53,2.52,2.52,3437600.0,2.3152,2.3152,2.306,2.306,3437600.0
2009-04-01 11:55:00,2.52,2.54,2.52,2.53,5061600.0,2.306,2.3243,2.306,2.3152,5061600.0
2009-04-01 12:00:00,2.53,2.54,2.53,2.53,5182400.0,2.3152,2.3243,2.3152,2.3152,5182400.0
2009-04-01 12:05:00,2.53,2.55,2.53,2.55,6120000.0,2.3152,2.3335,2.3152,2.3335,6120000.0
2009-04-01 12:10:00,2.55,2.55,2.55,2.55,6004800.0,2.3335,2.3335,2.3335,2.3335,6004800.0
2009-04-01 12:15:00,2.55,2.56,2.54,2.55,4182400.0,2.3335,2.3426,2.3243,2.3335,4182400.0
2009-04-01 12:20:00,2.55,2.55,2.54,2.55,3572000.0,2.3335,2.3335,2.3243,2.3335,3572000.0
2009-04-01 12:25:00,2.55,2.55,2.54,2.54,4529600.0,2.3335,2.3335,2.3243,2.3243,4529600.0
2009-04-01 12:30:00,2.54,2.55,2.54,2.54,4718400.0,2.3243,2.3335,2.3243,2.3243,4718400.0
2009-04-01 12:35:00,2.54,2.54,2.53,2.53,4696800.0,2.3243,2.3243,2.3152,2.3152,4696800.0
2009-04-01 12:40:00,2.53,2.54,2.53,2.53,2022400.0,2.3152,2.3243,2.3152,2.3152,2022400.0
2009-04-01 12:45:00,2.53,2.54,2.53,2.54,3160800.0,2.3152,2.3243,2.3152,2.3243,3160800.0
2009-04-01 12:50:00,2.54,2.54,2.53,2.53,1906400.0,2.3243,2.3243,2.3152,2.3152,1906400.0
2009-04-01 12:55:00,2.53,2.53,2.52,2.52,12852000.0,2.3152,2.3152,2.306,2.306,12852000.0
2009-04-01 13:00:00,2.52,2.53,2.52,2.53,4015200.0,2.306,2.3152,2.306,2.3152,4015200.0
2009-04-01 13:05:00,2.53,2.53,2.51,2.52,6729600.0,2.3152,2.3152,2.2969,2.306,6729600.0
2009-04-01 13:10:00,2.52,2.53,2.51,2.53,6070400.0,2.306,2.3152,2.2969,2.3152,6070400.0
2009-04-01 13:15:00,2.53,2.53,2.52,2.53,5789600.0,2.3152,2.3152,2.306,2.3152,5789600.0
2009-04-01 13:20:00,2.53,2.54,2.53,2.53,4053600.0,2.3152,2.3243,2.3152,2.3152,4053600.0
2009-04-01 13:25:00,2.53,2.54,2.53,2.53,2840800.0,2.3152,2.3243,2.3152,2.3152,2840800.0
2009-04-01 13:30:00,2.54,2.54,2.52,2.52,2468800.0,2.3243,2.3243,2.306,2.306,2468800.0
2009-04-01 13:35:00,2.53,2.55,2.52,2.55,7701600.0,2.3152,2.3335,2.306,2.3335,7701600.0
2009-04-01 13:40:00,2.55,2.55,2.54,2.55,7746400.0,2.3335,2.3335,2.3243,2.3335,7746400.0
2009-04-01 13:45:00,2.55,2.55,2.54,2.54,3908800.0,2.3335,2.3335,2.3243,2.3243,3908800.0
2009-04-01 13:50:00,2.54,2.56,2.54,2.56,10636800.0,2.3243,2.3426,2.3243,2.3426,10636800.0
2009-04-01 13:55:00,2.56,2.56,2.55,2.56,6794400.0,2.3426,2.3426,2.3335,2.3426,6794400.0
2009-04-01 14:00:00,2.56,2.56,2.55,2.56,11519200.0,2.3426,2.3426,2.3335,2.3426,11519200.0
2009-04-01 14:05:00,2.56,2.58,2.56,2.57,15890400.0,2.3426,2.3609,2.3426,2.3518,15890400.0
2009-04-01 14:10:00,2.57,2.58,2.57,2.57,4751200.0,2.3518,2.3609,2.3518,2.3518,4751200.0
2009-04-01 14:15:00,2.57,2.58,2.57,2.57,7831200.0,2.3518,2.3609,2.3518,2.3518,7831200.0
2009-04-01 14:20:00,2.57,2.57,2.56,2.57,4650400.0,2.3518,2.3518,2.3426,2.3518,4650400.0
2009-04-01 14:25:00,2.57,2.57,2.56,2.56,5076800.0,2.3518,2.3518,2.3426,2.3426,5076800.0
2009-04-01 14:30:00,2.56,2.57,2.56,2.57,6996000.0,2.3426,2.3518,2.3426,2.3518,6996000.0
2009-04-01 14:35:00,2.57,2.58,2.57,2.57,8180800.0,2.3518,2.3609,2.3518,2.3518,8180800.0
2009-04-01 14:40:00,2.57,2.57,2.55,2.55,5491200.0,2.3518,2.3518,2.3335,2.3335,5491200.0
2009-04-01 14:45:00,2.55,2.56,2.55,2.56,8325600.0,2.3335,2.3426,2.3335,2.3426,8325600.0
2009-04-01 14:50:00,2.56,2.57,2.56,2.57,6750400.0,2.3426,2.3518,2.3426,2.3518,6750400.0
2009-04-01 14:55:00,2.57,2.57,2.56,2.57,6951200.0,2.3518,2.3518,2.3426,2.3518,6951200.0
2009-04-01 15:00:00,2.57,2.57,2.53,2.54,24852000.0,2.3518,2.3518,2.3152,2.3243,24852000.0
2009-04-01 15:05:00,2.54,2.55,2.53,2.53,13543200.0,2.3243,2.3335,2.3152,2.3152,13543200.0
2009-04-01 15:10:00,2.54,2.54,2.52,2.52,15740000.0,2.3243,2.3243,2.306,2.306,15740000.0
2009-04-01 15:15:00,2.52,2.54,2.51,2.53,10558400.0,2.306,2.3243,2.2969,2.3152,10558400.0
2009-04-01 15:20:00,2.53,2.54,2.52,2.53,8585600.0,2.3152,2.3243,2.306,2.3152,8585600.0
2009-04-01 15:25:00,2.53,2.55,2.53,2.54,11535200.0,2.3152,2.3335,2.3152,2.3243,11535200.0
2009-04-01 15:30:00,2.54,2.56,2.53,2.56,15089600.0,2.3243,2.3426,2.3152,2.3426,15089600.0
2009-04-01 15:35:00,2.56,2.58,2.56,2.57,15341600.0,2.3426,2.3609,2.3426,2.3518,15341600.0
2009-04-01 15:40:00,2.57,2.58,2.57,2.57,14472800.0,2.3518,2.3609,2.3518,2.3518,14472800.0
2009-04-01 15:45:00,2.57,2.58,2.57,2.58,11400000.0,2.3518,2.3609,2.3518,2.3609,11400000.0
2009-04-01 15:50:00,2.57,2.59,2.56,2.57,14791200.0,2.3518,2.3701,2.3426,2.3518,14791200.0
2009-04-01 15:55:00,2.57,2.57,2.56,2.56,11957600.0,2.3518,2.3518,2.3426,2.3426,11957600.0
2009-04-02 09:30:00,2.7,2.7,2.68,2.69,26937600.0,2.4708,2.4708,2.4524,2.4616,26937600.0
2009-04-02 09:35:00,2.69,2.69,2.68,2.69,20879200.0,2.4616,2.4616,2.4524,2.4616,20879200.0
2009-04-02 09:40:00,2.69,2.69,2.67,2.69,14676000.0,2.4616,2.4616,2.4433,2.4616,14676000.0
2009-04-02 09:45:00,2.69,2.71,2.69,2.7,17195200.0,2.4616,2.4799,2.4616,2.4708,17195200.0
2009-04-02 09:50:00,2.7,2.71,2.69,2.71,18956000.0,2.4708,2.4799,2.4616,2.4799,18956000.0
2009-04-02 09:55:00,2.7,2.71,2.7,2.71,12012800.0,2.4708,2.4799,2.4708,2.4799,12012800.0
2009-04-02 10:00:00,2.71,2.73,2.71,2.72,22624800.0,2.4799,2.4982,2.4799,2.4891,22624800.0
2009-04-02 10:05:00,2.72,2.72,2.71,2.72,15832000.0,2.4891,2.4891,2.4799,2.4891,15832000.0
2009-04-02 10:10:00,2.72,2.72,2.7,2.71,10164000.0,2.4891,2.4891,2.4708,2.4799,10164000.0
2009-04-02 10:15:00,2.71,2.73,2.71,2.72,15908800.0,2.4799,2.4982,2.4799,2.4891,15908800.0
2009-04-02 10:20:00,2.72,2.72,2.71,2.71,11533600.0,2.4891,2.4891,2.4799,2.4799,11533600.0
2009-04-02 10:25:00,2.71,2.71,2.69,2.69,14492800.0,2.4799,2.4799,2.4616,2.4616,14492800.0
2009-04-02 10:30:00,2.69,2.7,2.69,2.7,6975200.0,2.4616,2.4708,2.4616,2.4708,6975200.0
2009-04-02 10:35:00,2.7,2.71,2.69,2.7,12232000.0,2.4708,2.4799,2.4616,2.4708,12232000.0
2009-04-02 10:40:00,2.7,2.72,2.69,2.72,10539200.0,2.4708,2.4891,2.4616,2.4891,10539200.0
2009-04-02 10:45:00,2.72,2.73,2.72,2.73,14154400.0,2.4891,2.4982,2.4891,2.4982,14154400.0
2009-04-02 10:50:00,2.73,2.73,2.72,2.72,5840000.0,2.4982,2.4982,2.4891,2.4891,5840000.0
2009-04-02 10:55:00,2.72,2.73,2.72,2.73,6860800.0,2.4891,2.4982,2.4891,2.4982,6860800.0
2009-04-02 11:00:00,2.73,2.74,2.73,2.74,9904000.0,2.4982,2.5074,2.4982,2.5074,9904000.0
2009-04-02 11:05:00,2.74,2.74,2.73,2.73,8284000.0,2.5074,2.5074,2.4982,2.4982,8284000.0
2009-04-02 11:10:00,2.73,2.76,2.73,2.76,22306400.0,2.4982,2.5257,2.4982,2.5257,22306400.0
2009-04-02 11:15:00,2.76,2.77,2.75,2.77,9876000.0,2.5257,2.5348,2.5165,2.5348,9876000.0
2009-04-02 11:20:00,2.77,2.77,2.76,2.76,9835200.0,2.5348,2.5348,2.5257,2.5257,9835200.0
2009-04-02 11:25:00,2.76,2.77,2.76,2.76,7253600.0,2.5257,2.5348,2.5257,2.5257,7253600.0
2009-04-02 11:30:00,2.76,2.76,2.75,2.75,10368800.0,2.5257,2.5257,2.5165,2.5165,10368800.0
2009-04-02 11:35:00,2.75,2.76,2.75,2.75,5340800.0,2.5165,2.5257,2.5165,2.5165,5340800.0
2009-04-02 11:40:00,2.75,2.76,2.74,2.75,9125600.0,2.5165,2.5257,2.5074,2.5165,9125600.0
2009-04-02 11:45:00,2.74,2.76,2.74,2.75,7007200.0,2.5074,2.5257,2.5074,2.5165,7007200.0
2009-04-02 11:50:00,2.75,2.75,2.74,2.75,4813600.0,2.5165,2.5165,2.5074,2.5165,4813600.0
2009-04-02 11:55:00,2.75,2.76,2.74,2.75,4668800.0,2.5165,2.5257,2.5074,2.5165,4668800.0
2009-04-02 12:00:00,2.75,2.76,2.74,2.75,4122400.0,2.5165,2.5257,2.5074,2.5165,4122400.0
2009-04-02 12:05:00,2.75,2.76,2.74,2.76,4674400.0,2.5165,2.5257,2.5074,2.5257,4674400.0
2009-04-02 12:10:00,2.76,2.76,2.75,2.76,4846400.0,2.5257,2.5257,2.5165,2.5257,4846400.0
2009-04-02 12:15:00,2.76,2.77,2.76,2.77,11515200.0,2.5257,2.5348,2.5257,2.5348,11515200.0
2009-04-02 12:20:00,2.77,2.78,2.77,2.78,11759200.0,2.5348,2.544,2.5348,2.544,11759200.0
2009-04-02 12:25:00,2.78,2.79,2.77,2.78,14820800.0,2.544,2.5531,2.5348,2.544,14820800.0
2009-04-02 12:30:00,2.78,2.79,2.78,2.79,4978400.0,2.544,2.5531,2.544,2.5531,4978400.0
2009-04-02 12:35:00,2.79,2.79,2.78,2.78,4951200.0,2.5531,2.5531,2.544,2.544,4951200.0
2009-04-02 12:40:00,2.78,2.78,2.78,2.78,6040000.0,2.544,2.544,2.544,2.544,6040000.0
2009-04-02 12:45:00,2.78,2.78,2.78,2.78,4683200.0,2.544,2.544,2.544,2.544,4683200.0
2009-04-02 12:50:00,2.78,2.79,2.77,2.78,13014400.0,2.544,2.5531,2.5348,2.544,13014400.0
2009-04-02 12:55:00,2.78,2.78,2.76,2.76,12559200.0,2.544,2.544,2.5257,2.5257,12559200.0
2009-04-02 13:00:00,2.76,2.77,2.76,2.76,7207200.0,2.5257,2.5348,2.5257,2.5257,7207200.0
2009-04-02 13:05:00,2.76,2.76,2.75,2.76,10069600.0,2.5257,2.5257,2.5165,2.5257,10069600.0
2009-04-02 13:10:00,2.76,2.76,2.75,2.76,5784000.0,2.5257,2.5257,2.5165,2.5257,5784000.0
2009-04-02 13:15:00,2.76,2.76,2.75,2.75,5948000.0,2.5257,2.5257,2.5165,2.5165,5948000.0
2009-04-02 13:20:00,2.75,2.75,2.73,2.74,13016800.0,2.5165,2.5165,2.4982,2.5074,13016800.0
2009-04-02 13:25:00,2.74,2.75,2.74,2.74,5689600.0,2.5074,2.5165,2.5074,2.5074,5689600.0
2009-04-02 13:30:00,2.74,2.75,2.73,2.75,13363200.0,2.5074,2.5165,2.4982,2.5165,13363200.0
2009-04-02 13:35:00,2.75,2.75,2.73,2.73,8521600.0,2.5165,2.5165,2.4982,2.4982,8521600.0
2009-04-02 13:40:00,2.73,2.74,2.72,2.73,8961600.0,2.4982,2.5074,2.4891,2.4982,8961600.0
2009-04-02 13:45:00,2.73,2.74,2.72,2.73,10648800.0,2.4982,2.5074,2.4891,2.4982,10648800.0
2009-04-02 13:50:00,2.73,2.74,2.73,2.74,13533600.0,2.4982,2.5074,2.4982,2.5074,13533600.0
2009-04-02 13:55:00,2.74,2.74,2.72,2.73,15147200.0,2.5074,2.5074,2.4891,2.4982,15147200.0
2009-04-02 14:00:00,2.73,2.74,2.73,2.74,9621600.0,2.4982,2.5074,2.4982,2.5074,9621600.0
2009-04-02 14:05:00,2.74,2.75,2.73,2.73,8700000.0,2.5074,2.5165,2.4982,2.4982,8700000.0
2009-04-02 14:10:00,2.73,2.74,2.73,2.73,3348800.0,2.4982,2.5074,2.4982,2.4982,3348800.0
2009-04-02 14:15:00,2.73,2.74,2.72,2.73,4320000.0,2.4982,2.5074,2.4891,2.4982,4320000.0
2009-04-02 14:20:00,2.73,2.75,2.73,2.73,5008000.0,2.4982,2.5165,2.4982,2.4982,5008000.0
2009-04-02 14:25:00,2.74,2.76,2.73,2.75,6846400.0,2.5074,2.5257,2.4982,2.5165,6846400.0
2009-04-02 14:30:00,2.75,2.76,2.75,2.76,5651200.0,2.5165,2.5257,2.5165,2.5257,5651200.0
2009-04-02 14:35:00,2.76,2.77,2.76,2.77,7143200.0,2.5257,2.5348,2.5257,2.5348,7143200.0
2009-04-02 14:40:00,2.77,2.78,2.77,2.77,9030400.0,2.5348,2.544,2.5348,2.5348,9030400.0
2009-04-02 14:45:00,2.77,2.78,2.77,2.77,9516800.0,2.5348,2.544,2.5348,2.5348,9516800.0
2009-04-02 14:50:00,2.77,2.77,2.75,2.75,11411200.0,2.5348,2.5348,2.5165,2.5165,11411200.0
2009-04-02 14:55:00,2.75,2.76,2.75,2.75,7452000.0,2.5165,2.5257,2.5165,2.5165,7452000.0
2009-04-02 15:00:00,2.75,2.77,2.75,2.76,7841600.0,2.5165,2.5348,2.5165,2.5257,7841600.0
2009-04-02 15:05:00,2.76,2.76,2.73,2.74,16358400.0,2.5257,2.5257,2.4982,2.5074,16358400.0
2009-04-02 15:10:00,2.74,2.75,2.73,2.74,10119200.0,2.5074,2.5165,2.4982,2.5074,10119200.0
2009-04-02 15:15:00,2.74,2.76,2.73,2.73,13785600.0,2.5074,2.5257,2.4982,2.4982,13785600.0
2009-04-02 15:20:00,2.73,2.75,2.73,2.75,16267200.0,2.4982,2.5165,2.4982,2.5165,16267200.0
2009-04-02 15:25:00,2.75,2.76,2.74,2.75,12420000.0,2.5165,2.5257,2.5074,2.5165,12420000.0
2009-04-02 15:30:00,2.75,2.76,2.74,2.75,11100800.0,2.5165,2.5257,2.5074,2.5165,11100800.0
2009-04-02 15:35:00,2.75,2.75,2.73,2.73,14730400.0,2.5165,2.5165,2.4982,2.4982,14730400.0
2009-04-02 15:40:00,2.73,2.75,2.73,2.73,16016800.0,2.4982,2.5165,2.4982,2.4982,16016800.0
2009-04-02 15:45:00,2.73,2.73,2.71,2.73,27340800.0,2.4982,2.4982,2.4799,2.4982,27340800.0
2009-04-02 15:50:00,2.73,2.73,2.7,2.71,28192000.0,2.4982,2.4982,2.4708,2.4799,28192000.0
2009-04-02 15:55:00,2.71,2.71,2.69,2.71,32948800.0,2.4799,2.4799,2.4616,2.4799,32948800.0
2009-04-03 09:30:00,2.72,2.73,2.71,2.72,14583200.0,2.4891,2.4982,2.4799,2.4891,14583200.0
2009-04-03 09:35:00,2.72,2.73,2.71,2.71,12800800.0,2.4891,2.4982,2.4799,2.4799,12800800.0
2009-04-03 09:40:00,2.72,2.73,2.71,2.73,9486400.0,2.4891,2.4982,2.4799,2.4982,9486400.0
2009-04-03 09:45:00,2.73,2.73,2.69,2.7,16417600.0,2.4982,2.4982,2.4616,2.4708,16417600.0
2009-04-03 09:50:00,2.7,2.71,2.69,2.7,12884000.0,2.4708,2.4799,2.4616,2.4708,12884000.0
2009-04-03 09:55:00,2.7,2.72,2.69,2.71,8854400.0,2.4708,2.4891,2.4616,2.4799,8854400.0
2009-04-03 10:00:00,2.71,2.71,2.68,2.69,20443200.0,2.4799,2.4799,2.4524,2.4616,20443200.0
2009-04-03 10:05:00,2.69,2.69,2.68,2.69,9786400.0,2.4616,2.4616,2.4524,2.4616,9786400.0
2009-04-03 10:10:00,2.69,2.7,2.69,2.69,5984800.0,2.4616,2.4708,2.4616,2.4616,5984800.0
2009-04-03 10:15:00,2.69,2.7,2.68,2.69,8753600.0,2.4616,2.4708,2.4524,2.4616,8753600.0
2009-04-03 10:20:00,2.69,2.69,2.68,2.69,6985600.0,2.4616,2.4616,2.4524,2.4616,6985600.0
2009-04-03 10:25:00,2.69,2.7,2.69,2.69,6001600.0,2.4616,2.4708,2.4616,2.4616,6001600.0
2009-04-03 10:30:00,2.69,2.7,2.68,2.69,6680000.0,2.4616,2.4708,2.4524,2.4616,6680000.0
2009-04-03 10:35:00,2.68,2.69,2.68,2.69,4855200.0,2.4524,2.4616,2.4524,2.4616,4855200.0
2009-04-03 10:40:00,2.69,2.69,2.67,2.67,6416000.0,2.4616,2.4616,2.4433,2.4433,6416000.0
2009-04-03 10:45:00,2.67,2.68,2.67,2.68,9626400.0,2.4433,2.4524,2.4433,2.4524,9626400.0
2009-04-03 10:50:00,2.68,2.69,2.67,2.69,4253600.0,2.4524,2.4616,2.4433,2.4616,4253600.0
2009-04-03 10:55:00,2.69,2.69,2.68,2.68,4040800.0,2.4616,2.4616,2.4524,2.4524,4040800.0
2009-04-03 11:00:00,2.68,2.69,2.68,2.69,3978400.0,2.4524,2.4616,2.4524,2.4616,3978400.0
2009-04-03 11:05:00,2.69,2.69,2.67,2.68,5657600.0,2.4616,2.4616,2.4433,2.4524,5657600.0
2009-04-03 11:10:00,2.68,2.69,2.68,2.68,3013600.0,2.4524,2.4616,2.4524,2.4524,3013600.0
2009-04-03 11:15:00,2.68,2.68,2.67,2.68,3356800.0,2.4524,2.4524,2.4433,2.4524,3356800.0
2009-04-03 11:20:00,2.68,2.68,2.67,2.67,2318400.0,2.4524,2.4524,2.4433,2.4433,2318400.0
2009-04-03 11:25:00,2.67,2.69,2.67,2.69,5512800.0,2.4433,2.4616,2.4433,2.4616,5512800.0
2009-04-03 11:30:00,2.68,2.69,2.68,2.69,3784800.0,2.4524,2.4616,2.4524,2.4616,3784800.0
2009-04-03 11:35:00,2.69,2.7,2.69,2.69,5676800.0,2.4616,2.4708,2.4616,2.4616,5676800.0
2009-04-03 11:40:00,2.69,2.71,2.69,2.7,6818400.0,2.4616,2.4799,2.4616,2.4708,6818400.0
2009-04-03 11:45:00,2.7,2.7,2.7,2.7,5690400.0,2.4708,2.4708,2.4708,2.4708,5690400.0
2009-04-03 11:50:00,2.7,2.71,2.7,2.71,5209600.0,2.4708,2.4799,2.4708,2.4799,5209600.0
2009-04-03 11:55:00,2.71,2.71,2.7,2.71,2252800.0,2.4799,2.4799,2.4708,2.4799,2252800.0
2009-04-03 12:00:00,2.71,2.72,2.71,2.72,7822400.0,2.4799,2.4891,2.4799,2.4891,7822400.0
2009-04-03 12:05:00,2.72,2.72,2.71,2.72,5425600.0,2.4891,2.4891,2.4799,2.4891,5425600.0
2009-04-03 12:10:00,2.72,2.73,2.71,2.73,4616000.0,2.4891,2.4982,2.4799,2.4982,4616000.0
2009-04-03 12:15:00,2.73,2.73,2.72,2.72,5920000.0,2.4982,2.4982,2.4891,2.4891,5920000.0
2009-04-03 12:20:00,2.72,2.72,2.72,2.72,4686400.0,2.4891,2.4891,2.4891,2.4891,4686400.0
2009-04-03 12:25:00,2.72,2.73,2.72,2.73,3834400.0,2.4891,2.4982,2.4891,2.4982,3834400.0
2009-04-03 12:30:00,2.73,2.73,2.72,2.73,4850400.0,2.4982,2.4982,2.4891,2.4982,4850400.0
2009-04-03 12:35:00,2.73,2.74,2.72,2.72,7020800.0,2.4982,2.5074,2.4891,2.4891,7020800.0
2009-04-03 12:40:00,2.72,2.73,2.72,2.73,3444000.0,2.4891,2.4982,2.4891,2.4982,3444000.0
2009-04-03 12:45:00,2.73,2.73,2.71,2.72,4009600.0,2.4982,2.4982,2.4799,2.4891,4009600.0
2009-04-03 12:50:00,2.72,2.72,2.71,2.72,3944800.0,2.4891,2.4891,2.4799,2.4891,3944800.0
2009-04-03 12:55:00,2.72,2.72,2.71,2.71,3531200.0,2.4891,2.4891,2.4799,2.4799,3531200.0
2009-04-03 13:00:00,2.72,2.72,2.71,2.72,4748800.0,2.4891,2.4891,2.4799,2.4891,4748800.0
2009-04-03 13:05:00,2.72,2.73,2.71,2.71,7051200.0,2.4891,2.4982,2.4799,2.4799,7051200.0
2009-04-03 13:10:00,2.71,2.71,2.7,2.71,4055200.0,2.4799,2.4799,2.4708,2.4799,4055200.0
2009-04-03 13:15:00,2.71,2.72,2.71,2.72,7376000.0,2.4799,2.4891,2.4799,2.4891,7376000.0
2009-04-03 13:20:00,2.72,2.72,2.71,2.71,3012000.0,2.4891,2.4891,2.4799,2.4799,3012000.0
2009-04-03 13:25:00,2.71,2.73,2.71,2.72,4957600.0,2.4799,2.4982,2.4799,2.4891,4957600.0
2009-04-03 13:30:00,2.72,2.73,2.72,2.72,4133600.0,2.4891,2.4982,2.4891,2.4891,4133600.0
2009-04-03 13:35:00,2.72,2.73,2.72,2.72,4619200.0,2.4891,2.4982,2.4891,2.4891,4619200.0
2009-04-03 13:40:00,2.72,2.72,2.7,2.71,11891200.0,2.4891,2.4891,2.4708,2.4799,11891200.0
2009-04-03 13:45:00,2.71,2.72,2.71,2.72,4644800.0,2.4799,2.4891,2.4799,2.4891,4644800.0
2009-04-03 13:50:00,2.72,2.74,2.72,2.74,4570400.0,2.4891,2.5074,2.4891,2.5074,4570400.0
2009-04-03 13:55:00,2.74,2.74,2.73,2.73,5332000.0,2.5074,2.5074,2.4982,2.4982,5332000.0
2009-04-03 14:00:00,2.73,2.74,2.73,2.73,6933600.0,2.4982,2.5074,2.4982,2.4982,6933600.0
2009-04-03 14:05:00,2.73,2.73,2.73,2.73,3813600.0,2.4982,2.4982,2.4982,2.4982,3813600.0
2009-04-03 14:10:00,2.73,2.74,2.73,2.74,4941600.0,2.4982,2.5074,2.4982,2.5074,4941600.0
2009-04-03 14:15:00,2.74,2.75,2.73,2.74,13818400.0,2.5074,2.5165,2.4982,2.5074,13818400.0
2009-04-03 14:20:00,2.74,2.75,2.74,2.74,4112800.0,2.5074,2.5165,2.5074,2.5074,4112800.0
2009-04-03 14:25:00,2.74,2.76,2.74,2.76,16458400.0,2.5074,2.5257,2.5074,2.5257,16458400.0
2009-04-03 14:30:00,2.76,2.76,2.75,2.76,7499200.0,2.5257,2.5257,2.5165,2.5257,7499200.0
2009-04-03 14:35:00,2.76,2.76,2.75,2.76,8525600.0,2.5257,2.5257,2.5165,2.5257,8525600.0
2009-04-03 14:40:00,2.76,2.76,2.75,2.75,7562400.0,2.5257,2.5257,2.5165,2.5165,7562400.0
2009-04-03 14:45:00,2.75,2.76,2.74,2.74,8152800.0,2.5165,2.5257,2.5074,2.5074,8152800.0
2009-04-03 14:50:00,2.74,2.74,2.73,2.74,5748000.0,2.5074,2.5074,2.4982,2.5074,5748000.0
2009-04-03 14:55:00,2.74,2.76,2.74,2.75,9587200.0,2.5074,2.5257,2.5074,2.5165,9587200.0
2009-04-03 15:00:00,2.75,2.75,2.73,2.73,7576800.0,2.5165,2.5165,2.4982,2.4982,7576800.0
2009-04-03 15:05:00,2.73,2.74,2.72,2.73,14182400.0,2.4982,2.5074,2.4891,2.4982,14182400.0
2009-04-03 15:10:00,2.73,2.73,2.73,2.73,4210400.0,2.4982,2.4982,2.4982,2.4982,4210400.0
2009-04-03 15:15:00,2.73,2.73,2.72,2.73,12075200.0,2.4982,2.4982,2.4891,2.4982,12075200.0
2009-04-03 15:20:00,2.73,2.73,2.72,2.73,8752800.0,2.4982,2.4982,2.4891,2.4982,8752800.0
2009-04-03 15:25:00,2.73,2.74,2.72,2.72,11429600.0,2.4982,2.5074,2.4891,2.4891,11429600.0
2009-04-03 15:30:00,2.72,2.73,2.72,2.73,7846400.0,2.4891,2.4982,2.4891,2.4982,7846400.0
2009-04-03 15:35:00,2.73,2.73,2.71,2.71,9743200.0,2.4982,2.4982,2.4799,2.4799,9743200.0
2009-04-03 15:40:00,2.71,2.74,2.71,2.73,15959200.0,2.4799,2.5074,2.4799,2.4982,15959200.0
2009-04-03 15:45:00,2.73,2.75,2.73,2.73,14488000.0,2.4982,2.5165,2.4982,2.4982,14488000.0
2009-04-03 15:50:00,2.73,2.75,2.73,2.75,6413600.0,2.4982,2.5165,2.4982,2.5165,6413600.0
2009-04-03 15:55:00,2.75,2.77,2.74,2.77,16841600.0,2.5165,2.5348,2.5074,2.5348,16841600.0
2009-04-06 09:30:00,2.71,2.71,2.69,2.71,9239200.0,2.4799,2.4799,2.4616,2.4799,9239200.0
2009-04-06 09:35:00,2.71,2.72,2.69,2.7,10875200.0,2.4799,2.4891,2.4616,2.4708,10875200.0
2009-04-06 09:40:00,2.7,2.7,2.69,2.69,9285600.0,2.4708,2.4708,2.4616,2.4616,9285600.0
2009-04-06 09:45:00,2.69,2.69,2.68,2.68,12488000.0,2.4616,2.4616,2.4524,2.4524,12488000.0
2009-04-06 09:50:00,2.68,2.69,2.68,2.69,9132000.0,2.4524,2.4616,2.4524,2.4616,9132000.0
2009-04-06 09:55:00,2.69,2.7,2.69,2.7,6948000.0,2.4616,2.4708,2.4616,2.4708,6948000.0
2009-04-06 10:00:00,2.7,2.72,2.69,2.72,6844800.0,2.4708,2.4891,2.4616,2.4891,6844800.0
2009-04-06 10:05:00,2.72,2.72,2.71,2.72,7526400.0,2.4891,2.4891,2.4799,2.4891,7526400.0
2009-04-06 10:10:00,2.72,2.72,2.7,2.7,5447200.0,2.4891,2.4891,2.4708,2.4708,5447200.0
2009-04-06 10:15:00,2.7,2.7,2.69,2.7,8756000.0,2.4708,2.4708,2.4616,2.4708,8756000.0
2009-04-06 10:20:00,2.7,2.7,2.69,2.7,5307200.0,2.4708,2.4708,2.4616,2.4708,5307200.0
2009-04-06 10:25:00,2.7,2.7,2.67,2.68,10861600.0,2.4708,2.4708,2.4433,2.4524,10861600.0
2009-04-06 10:30:00,2.68,2.68,2.67,2.68,7442400.0,2.4524,2.4524,2.4433,2.4524,7442400.0
2009-04-06 10:35:00,2.68,2.68,2.67,2.68,4832000.0,2.4524,2.4524,2.4433,2.4524,4832000.0
2009-04-06 10:40:00,2.68,2.69,2.68,2.68,5069600.0,2.4524,2.4616,2.4524,2.4524,5069600.0
2009-04-06 10:45:00,2.68,2.69,2.68,2.69,4012000.0,2.4524,2.4616,2.4524,2.4616,4012000.0
2009-04-06 10:50:00,2.69,2.69,2.69,2.69,7084800.0,2.4616,2.4616,2.4616,2.4616,7084800.0
2009-04-06 10:55:00,2.69,2.69,2.68,2.69,5976800.0,2.4616,2.4616,2.4524,2.4616,5976800.0
2009-04-06 11:00:00,2.69,2.69,2.67,2.68,4121600.0,2.4616,2.4616,2.4433,2.4524,4121600.0
2009-04-06 11:05:00,2.68,2.68,2.66,2.67,6588800.0,2.4524,2.4524,2.4341,2.4433,6588800.0
2009-04-06 11:10:00,2.67,2.67,2.67,2.67,2851200.0,2.4433,2.4433,2.4433,2.4433,2851200.0
2009-04-06 11:15:00,2.67,2.68,2.67,2.68,5644000.0,2.4433,2.4524,2.4433,2.4524,5644000.0
2009-04-06 11:20:00,2.68,2.68,2.67,2.67,1791200.0,2.4524,2.4524,2.4433,2.4433,1791200.0
2009-04-06 11:25:00,2.67,2.68,2.67,2.68,3952800.0,2.4433,2.4524,2.4433,2.4524,3952800.0
2009-04-06 11:30:00,2.68,2.69,2.68,2.68,3984000.0,2.4524,2.4616,2.4524,2.4524,3984000.0
2009-04-06 11:35:00,2.68,2.69,2.67,2.67,6116000.0,2.4524,2.4616,2.4433,2.4433,6116000.0
2009-04-06 11:40:00,2.67,2.67,2.66,2.67,5960000.0,2.4433,2.4433,2.4341,2.4433,5960000.0
2009-04-06 11:45:00,2.67,2.67,2.66,2.66,2125600.0,2.4433,2.4433,2.4341,2.4341,2125600.0
2009-04-06 11:50:00,2.66,2.67,2.65,2.65,8776800.0,2.4341,2.4433,2.425,2.425,8776800.0
2009-04-06 11:55:00,2.65,2.66,2.65,2.66,3947200.0,2.425,2.4341,2.425,2.4341,3947200.0
2009-04-06 12:00:00,2.66,2.66,2.65,2.65,4690400.0,2.4341,2.4341,2.425,2.425,4690400.0
2009-04-06 12:05:00,2.65,2.66,2.65,2.66,8475200.0,2.425,2.4341,2.425,2.4341,8475200.0
2009-04-06 12:10:00,2.66,2.66,2.66,2.66,2785600.0,2.4341,2.4341,2.4341,2.4341,2785600.0
2009-04-06 12:15:00,2.66,2.66,2.65,2.65,4712000.0,2.4341,2.4341,2.425,2.425,4712000.0
2009-04-06 12:20:00,2.65,2.65,2.64,2.65,4743200.0,2.425,2.425,2.4158,2.425,4743200.0
2009-04-06 12:25:00,2.65,2.65,2.64,2.65,3256800.0,2.425,2.425,2.4158,2.425,3256800.0
2009-04-06 12:30:00,2.65,2.65,2.64,2.64,2211200.0,2.425,2.425,2.4158,2.4158,2211200.0
2009-04-06 12:35:00,2.64,2.65,2.64,2.65,2033600.0,2.4158,2.425,2.4158,2.425,2033600.0
2009-04-06 12:40:00,2.64,2.65,2.64,2.65,2823200.0,2.4158,2.425,2.4158,2.425,2823200.0
2009-04-06 12:45:00,2.65,2.65,2.65,2.65,1704000.0,2.425,2.425,2.425,2.425,1704000.0
2009-04-06 12:50:00,2.65,2.66,2.65,2.66,3876800.0,2.425,2.4341,2.425,2.4341,3876800.0
2009-04-06 12:55:00,2.66,2.67,2.66,2.67,6990400.0,2.4341,2.4433,2.4341,2.4433,6990400.0
2009-04-06 13:00:00,2.67,2.68,2.67,2.67,4003200.0,2.4433,2.4524,2.4433,2.4433,4003200.0
2009-04-06 13:05:00,2.67,2.67,2.66,2.66,2328000.0,2.4433,2.4433,2.4341,2.4341,2328000.0
2009-04-06 13:10:00,2.66,2.68,2.66,2.67,2740000.0,2.4341,2.4524,2.4341,2.4433,2740000.0
2009-04-06 13:15:00,2.67,2.68,2.66,2.66,5606400.0,2.4433,2.4524,2.4341,2.4341,5606400.0
2009-04-06 13:20:00,2.66,2.67,2.66,2.67,4480800.0,2.4341,2.4433,2.4341,2.4433,4480800.0
2009-04-06 13:25:00,2.67,2.67,2.66,2.66,3261600.0,2.4433,2.4433,2.4341,2.4341,3261600.0
2009-04-06 13:30:00,2.66,2.66,2.65,2.65,2551200.0,2.4341,2.4341,2.425,2.425,2551200.0
2009-04-06 13:35:00,2.65,2.66,2.65,2.66,2437600.0,2.425,2.4341,2.425,2.4341,2437600.0
2009-04-06 13:40:00,2.65,2.66,2.65,2.66,1715200.0,2.425,2.4341,2.425,2.4341,1715200.0
2009-04-06 13:45:00,2.66,2.69,2.66,2.68,5415200.0,2.4341,2.4616,2.4341,2.4524,5415200.0
2009-04-06 13:50:00,2.68,2.69,2.68,2.68,3294400.0,2.4524,2.4616,2.4524,2.4524,3294400.0
2009-04-06 13:55:00,2.68,2.68,2.68,2.68,5749600.0,2.4524,2.4524,2.4524,2.4524,5749600.0
2009-04-06 14:00:00,2.68,2.69,2.68,2.68,7689600.0,2.4524,2.4616,2.4524,2.4524,7689600.0
2009-04-06 14:05:00,2.68,2.69,2.68,2.68,8582400.0,2.4524,2.4616,2.4524,2.4524,8582400.0
2009-04-06 14:10:00,2.68,2.69,2.67,2.68,6093600.0,2.4524,2.4616,2.4433,2.4524,6093600.0
2009-04-06 14:15:00,2.68,2.68,2.67,2.68,3384800.0,2.4524,2.4524,2.4433,2.4524,3384800.0
2009-04-06 14:20:00,2.68,2.68,2.67,2.68,2204800.0,2.4524,2.4524,2.4433,2.4524,2204800.0
2009-04-06 14:25:00,2.68,2.69,2.68,2.68,3857600.0,2.4524,2.4616,2.4524,2.4524,3857600.0
2009-04-06 14:30:00,2.69,2.69,2.67,2.67,7842400.0,2.4616,2.4616,2.4433,2.4433,7842400.0
2009-04-06 14:35:00,2.67,2.67,2.66,2.67,5975200.0,2.4433,2.4433,2.4341,2.4433,5975200.0
2009-04-06 14:40:00,2.67,2.67,2.66,2.67,5524800.0,2.4433,2.4433,2.4341,2.4433,5524800.0
2009-04-06 14:45:00,2.67,2.68,2.66,2.68,15043200.0,2.4433,2.4524,2.4341,2.4524,15043200.0
2009-04-06 14:50:00,2.68,2.7,2.67,2.69,7638400.0,2.4524,2.4708,2.4433,2.4616,7638400.0
2009-04-06 14:55:00,2.69,2.7,2.69,2.69,4630400.0,2.4616,2.4708,2.4616,2.4616,4630400.0
2009-04-06 15:00:00,2.69,2.69,2.68,2.69,5172800.0,2.4616,2.4616,2.4524,2.4616,5172800.0
2009-04-06 15:05:00,2.69,2.69,2.68,2.68,4819200.0,2.4616,2.4616,2.4524,2.4524,4819200.0
2009-04-06 15:10:00,2.69,2.69,2.68,2.68,7182400.0,2.4616,2.4616,2.4524,2.4524,7182400.0
2009-04-06 15:15:00,2.68,2.71,2.68,2.71,12438400.0,2.4524,2.4799,2.4524,2.4799,12438400.0
2009-04-06 15:20:00,2.71,2.71,2.7,2.7,8029600.0,2.4799,2.4799,2.4708,2.4708,8029600.0
2009-04-06 15:25:00,2.7,2.71,2.68,2.69,12960000.0,2.4708,2.4799,2.4524,2.4616,12960000.0
2009-04-06 15:30:00,2.69,2.71,2.69,2.71,10755200.0,2.4616,2.4799,2.4616,2.4799,10755200.0
2009-04-06 15:35:00,2.71,2.71,2.68,2.69,8623200.0,2.4799,2.4799,2.4524,2.4616,8623200.0
2009-04-06 15:40:00,2.68,2.71,2.68,2.7,10836800.0,2.4524,2.4799,2.4524,2.4708,10836800.0
2009-04-06 15:45:00,2.7,2.71,2.69,2.7,7838400.0,2.4708,2.4799,2.4616,2.4708,7838400.0
2009-04-06 15:50:00,2.7,2.73,2.7,2.73,18664800.0,2.4708,2.4982,2.4708,2.4982,18664800.0
2009-04-06 15:55:00,2.73,2.74,2.72,2.72,19369600.0,2.4982,2.5074,2.4891,2.4891,19369600.0
2009-04-07 09:30:00,2.64,2.64,2.61,2.62,13260000.0,2.4158,2.4158,2.3884,2.3975,13260000.0
2009-04-07 09:35:00,2.62,2.62,2.61,2.62,13586400.0,2.3975,2.3975,2.3884,2.3975,13586400.0
2009-04-07 09:40:00,2.62,2.62,2.61,2.61,10524000.0,2.3975,2.3975,2.3884,2.3884,10524000.0
2009-04-07 09:45:00,2.61,2.62,2.6,2.62,14853600.0,2.3884,2.3975,2.3792,2.3975,14853600.0
2009-04-07 09:50:00,2.62,2.62,2.61,2.61,9072800.0,2.3975,2.3975,2.3884,2.3884,9072800.0
2009-04-07 09:55:00,2.61,2.62,2.61,2.62,10627200.0,2.3884,2.3975,2.3884,2.3975,10627200.0
2009-04-07 10:00:00,2.62,2.62,2.61,2.61,8099200.0,2.3975,2.3975,2.3884,2.3884,8099200.0
2009-04-07 10:05:00,2.61,2.62,2.61,2.61,6604000.0,2.3884,2.3975,2.3884,2.3884,6604000.0
2009-04-07 10:10:00,2.61,2.62,2.61,2.62,6531200.0,2.3884,2.3975,2.3884,2.3975,6531200.0
2009-04-07 10:15:00,2.62,2.63,2.61,2.62,6534400.0,2.3975,2.4067,2.3884,2.3975,6534400.0
2009-04-07 10:20:00,2.62,2.63,2.61,2.62,6524800.0,2.3975,2.4067,2.3884,2.3975,6524800.0
2009-04-07 10:25:00,2.62,2.64,2.62,2.64,10240800.0,2.3975,2.4158,2.3975,2.4158,10240800.0
2009-04-07 10:30:00,2.64,2.65,2.63,2.65,9616000.0,2.4158,2.425,2.4067,2.425,9616000.0
2009-04-07 10:35:00,2.65,2.65,2.64,2.65,16287200.0,2.425,2.425,2.4158,2.425,16287200.0
2009-04-07 10:40:00,2.65,2.65,2.64,2.65,6644000.0,2.425,2.425,2.4158,2.425,6644000.0
2009-04-07 10:45:00,2.65,2.66,2.64,2.66,10896000.0,2.425,2.4341,2.4158,2.4341,10896000.0
2009-04-07 10:50:00,2.66,2.66,2.65,2.65,6741600.0,2.4341,2.4341,2.425,2.425,6741600.0
2009-04-07 10:55:00,2.65,2.66,2.65,2.65,4307200.0,2.425,2.4341,2.425,2.425,4307200.0
2009-04-07 11:00:00,2.65,2.66,2.64,2.65,5041600.0,2.425,2.4341,2.4158,2.425,5041600.0
2009-04-07 11:05:00,2.65,2.65,2.64,2.64,4522400.0,2.425,2.425,2.4158,2.4158,4522400.0
2009-04-07 11:10:00,2.64,2.65,2.64,2.64,4490400.0,2.4158,2.425,2.4158,2.4158,4490400.0
2009-04-07 11:15:00,2.64,2.64,2.64,2.64,4219200.0,2.4158,2.4158,2.4158,2.4158,4219200.0
2009-04-07 11:20:00,2.64,2.65,2.64,2.65,4309600.0,2.4158,2.425,2.4158,2.425,4309600.0
2009-04-07 11:25:00,2.65,2.65,2.64,2.64,7278400.0,2.425,2.425,2.4158,2.4158,7278400.0
2009-04-07 11:30:00,2.64,2.65,2.64,2.65,6340800.0,2.4158,2.425,2.4158,2.425,6340800.0
2009-04-07 11:35:00,2.65,2.65,2.63,2.63,3900800.0,2.425,2.425,2.4067,2.4067,3900800.0
2009-04-07 11:40:00,2.63,2.63,2.63,2.63,4900800.0,2.4067,2.4067,2.4067,2.4067,4900800.0
2009-04-07 11:45:00,2.63,2.63,2.63,2.63,5015200.0,2.4067,2.4067,2.4067,2.4067,5015200.0
2009-04-07 11:50:00,2.63,2.64,2.63,2.63,4596800.0,2.4067,2.4158,2.4067,2.4067,4596800.0
2009-04-07 11:55:00,2.63,2.64,2.63,2.63,3318400.0,2.4067,2.4158,2.4067,2.4067,3318400.0
2009-04-07 12:00:00,2.63,2.64,2.63,2.63,3637600.0,2.4067,2.4158,2.4067,2.4067,3637600.0
2009-04-07 12:05:00,2.63,2.64,2.63,2.63,4436000.0,2.4067,2.4158,2.4067,2.4067,4436000.0
2009-04-07 12:10:00,2.63,2.65,2.63,2.65,11420000.0,2.4067,2.425,2.4067,2.425,11420000.0
2009-04-07 12:15:00,2.65,2.65,2.64,2.64,2028000.0,2.425,2.425,2.4158,2.4158,2028000.0
2009-04-07 12:20:00,2.64,2.65,2.64,2.64,4360800.0,2.4158,2.425,2.4158,2.4158,4360800.0
2009-04-07 12:25:00,2.64,2.64,2.63,2.63,7231200.0,2.4158,2.4158,2.4067,2.4067,7231200.0
2009-04-07 12:30:00,2.63,2.64,2.63,2.63,3878400.0,2.4067,2.4158,2.4067,2.4067,3878400.0
2009-04-07 12:35:00,2.63,2.64,2.63,2.63,11478400.0,2.4067,2.4158,2.4067,2.4067,11478400.0
2009-04-07 12:40:00,2.63,2.64,2.63,2.63,6968000.0,2.4067,2.4158,2.4067,2.4067,6968000.0
2009-04-07 12:45:00,2.64,2.64,2.63,2.64,2537600.0,2.4158,2.4158,2.4067,2.4158,2537600.0
2009-04-07 12:50:00,2.64,2.64,2.64,2.64,3108000.0,2.4158,2.4158,2.4158,2.4158,3108000.0
2009-04-07 12:55:00,2.64,2.64,2.64,2.64,1259200.0,2.4158,2.4158,2.4158,2.4158,1259200.0
2009-04-07 13:00:00,2.64,2.64,2.63,2.63,2464000.0,2.4158,2.4158,2.4067,2.4067,2464000.0
2009-04-07 13:05:00,2.63,2.63,2.62,2.63,8249600.0,2.4067,2.4067,2.3975,2.4067,8249600.0
2009-04-07 13:10:00,2.63,2.63,2.62,2.62,7554400.0,2.4067,2.4067,2.3975,2.3975,7554400.0
2009-04-07 13:15:00,2.62,2.62,2.61,2.61,7669600.0,2.3975,2.3975,2.3884,2.3884,7669600.0
2009-04-07 13:20:00,2.61,2.61,2.6,2.61,5301600.0,2.3884,2.3884,2.3792,2.3884,5301600.0
2009-04-07 13:25:00,2.61,2.61,2.61,2.61,3475200.0,2.3884,2.3884,2.3884,2.3884,3475200.0
2009-04-07 13:30:00,2.61,2.61,2.6,2.6,8357600.0,2.3884,2.3884,2.3792,2.3792,8357600.0
2009-04-07 13:35:00,2.6,2.6,2.59,2.6,5140800.0,2.3792,2.3792,2.3701,2.3792,5140800.0
2009-04-07 13:40:00,2.6,2.61,2.6,2.61,6387200.0,2.3792,2.3884,2.3792,2.3884,6387200.0
2009-04-07 13:45:00,2.61,2.61,2.6,2.6,2149600.0,2.3884,2.3884,2.3792,2.3792,2149600.0
2009-04-07 13:50:00,2.6,2.61,2.6,2.61,7788800.0,2.3792,2.3884,2.3792,2.3884,7788800.0
2009-04-07 13:55:00,2.61,2.61,2.61,2.61,2744000.0,2.3884,2.3884,2.3884,2.3884,2744000.0
2009-04-07 14:00:00,2.6,2.61,2.59,2.59,3503200.0,2.3792,2.3884,2.3701,2.3701,3503200.0
2009-04-07 14:05:00,2.59,2.6,2.59,2.6,6640000.0,2.3701,2.3792,2.3701,2.3792,6640000.0
2009-04-07 14:10:00,2.6,2.61,2.6,2.61,3065600.0,2.3792,2.3884,2.3792,2.3884,3065600.0
2009-04-07 14:15:00,2.61,2.61,2.6,2.61,5826400.0,2.3884,2.3884,2.3792,2.3884,5826400.0
2009-04-07 14:20:00,2.6,2.61,2.6,2.6,2483200.0,2.3792,2.3884,2.3792,2.3792,2483200.0
2009-04-07 14:25:00,2.6,2.61,2.6,2.61,4593600.0,2.3792,2.3884,2.3792,2.3884,4593600.0
2009-04-07 14:30:00,2.61,2.61,2.6,2.6,3024800.0,2.3884,2.3884,2.3792,2.3792,3024800.0
2009-04-07 14:35:00,2.6,2.6,2.59,2.59,4849600.0,2.3792,2.3792,2.3701,2.3701,4849600.0
2009-04-07 14:40:00,2.59,2.6,2.59,2.59,5508800.0,2.3701,2.3792,2.3701,2.3701,5508800.0
2009-04-07 14:45:00,2.59,2.6,2.59,2.6,3638400.0,2.3701,2.3792,2.3701,2.3792,3638400.0
2009-04-07 14:50:00,2.6,2.61,2.6,2.61,3844000.0,2.3792,2.3884,2.3792,2.3884,3844000.0
2009-04-07 14:55:00,2.61,2.61,2.6,2.61,5120800.0,2.3884,2.3884,2.3792,2.3884,5120800.0
2009-04-07 15:00:00,2.61,2.61,2.6,2.6,6000800.0,2.3884,2.3884,2.3792,2.3792,6000800.0
2009-04-07 15:05:00,2.6,2.61,2.6,2.61,4492000.0,2.3792,2.3884,2.3792,2.3884,4492000.0
2009-04-07 15:10:00,2.61,2.63,2.61,2.62,11815200.0,2.3884,2.4067,2.3884,2.3975,11815200.0
2009-04-07 15:15:00,2.62,2.63,2.62,2.63,6382400.0,2.3975,2.4067,2.3975,2.4067,6382400.0
2009-04-07 15:20:00,2.63,2.63,2.62,2.63,7173600.0,2.4067,2.4067,2.3975,2.4067,7173600.0
2009-04-07 15:25:00,2.63,2.63,2.61,2.61,6627200.0,2.4067,2.4067,2.3884,2.3884,6627200.0
2009-04-07 15:30:00,2.61,2.63,2.61,2.63,10473600.0,2.3884,2.4067,2.3884,2.4067,10473600.0
2009-04-07 15:35:00,2.63,2.63,2.61,2.62,9772000.0,2.4067,2.4067,2.3884,2.3975,9772000.0
2009-04-07 15:40:00,2.62,2.64,2.61,2.64,13069600.0,2.3975,2.4158,2.3884,2.4158,13069600.0
2009-04-07 15:45:00,2.64,2.64,2.62,2.62,12621600.0,2.4158,2.4158,2.3975,2.3975,12621600.0
2009-04-07 15:50:00,2.62,2.63,2.61,2.61,11203200.0,2.3975,2.4067,2.3884,2.3884,11203200.0
2009-04-07 15:55:00,2.61,2.62,2.59,2.59,14099200.0,2.3884,2.3975,2.3701,2.3701,14099200.0
2009-04-08 09:30:00,2.62,2.64,2.62,2.64,13709600.0,2.3975,2.4158,2.3975,2.4158,13709600.0
2009-04-08 09:35:00,2.64,2.65,2.63,2.64,6338400.0,2.4158,2.425,2.4067,2.4158,6338400.0
2009-04-08 09:40:00,2.64,2.65,2.63,2.65,11826400.0,2.4158,2.425,2.4067,2.425,11826400.0
2009-04-08 09:45:00,2.65,2.66,2.65,2.65,6996800.0,2.425,2.4341,2.425,2.425,6996800.0
2009-04-08 09:50:00,2.65,2.65,2.64,2.64,4872800.0,2.425,2.425,2.4158,2.4158,4872800.0
2009-04-08 09:55:00,2.64,2.64,2.63,2.64,4291200.0,2.4158,2.4158,2.4067,2.4158,4291200.0
2009-04-08 10:00:00,2.64,2.64,2.63,2.63,10143200.0,2.4158,2.4158,2.4067,2.4067,10143200.0
2009-04-08 10:05:00,2.63,2.63,2.62,2.63,10164800.0,2.4067,2.4067,2.3975,2.4067,10164800.0
2009-04-08 10:10:00,2.63,2.63,2.62,2.63,12892800.0,2.4067,2.4067,2.3975,2.4067,12892800.0
2009-04-08 10:15:00,2.63,2.63,2.61,2.61,6727200.0,2.4067,2.4067,2.3884,2.3884,6727200.0
2009-04-08 10:20:00,2.61,2.62,2.61,2.61,7770400.0,2.3884,2.3975,2.3884,2.3884,7770400.0
2009-04-08 10:25:00,2.61,2.61,2.59,2.6,9192000.0,2.3884,2.3884,2.3701,2.3792,9192000.0
2009-04-08 10:30:00,2.6,2.61,2.6,2.6,10034400.0,2.3792,2.3884,2.3792,2.3792,10034400.0
2009-04-08 10:35:00,2.6,2.61,2.59,2.6,7624800.0,2.3792,2.3884,2.3701,2.3792,7624800.0
2009-04-08 10:40:00,2.6,2.61,2.6,2.61,8024000.0,2.3792,2.3884,2.3792,2.3884,8024000.0
2009-04-08 10:45:00,2.61,2.61,2.6,2.6,7145600.0,2.3884,2.3884,2.3792,2.3792,7145600.0
2009-04-08 10:50:00,2.6,2.62,2.6,2.61,4912800.0,2.3792,2.3975,2.3792,2.3884,4912800.0
2009-04-08 10:55:00,2.61,2.62,2.61,2.62,3880800.0,2.3884,2.3975,2.3884,2.3975,3880800.0
2009-04-08 11:00:00,2.62,2.63,2.62,2.63,13616800.0,2.3975,2.4067,2.3975,2.4067,13616800.0
2009-04-08 11:05:00,2.63,2.64,2.63,2.63,3960000.0,2.4067,2.4158,2.4067,2.4067,3960000.0
2009-04-08 11:10:00,2.63,2.63,2.63,2.63,2647200.0,2.4067,2.4067,2.4067,2.4067,2647200.0
2009-04-08 11:15:00,2.63,2.64,2.63,2.63,5600000.0,2.4067,2.4158,2.4067,2.4067,5600000.0
2009-04-08 11:20:00,2.63,2.64,2.63,2.63,5036800.0,2.4067,2.4158,2.4067,2.4067,5036800.0
2009-04-08 11:25:00,2.63,2.64,2.63,2.63,4356800.0,2.4067,2.4158,2.4067,2.4067,4356800.0
2009-04-08 11:30:00,2.63,2.63,2.63,2.63,2936000.0,2.4067,2.4067,2.4067,2.4067,2936000.0
2009-04-08 11:35:00,2.63,2.65,2.63,2.65,7076000.0,2.4067,2.425,2.4067,2.425,7076000.0
2009-04-08 11:40:00,2.65,2.65,2.64,2.64,7314400.0,2.425,2.425,2.4158,2.4158,7314400.0
2009-04-08 11:45:00,2.64,2.65,2.64,2.65,5626400.0,2.4158,2.425,2.4158,2.425,5626400.0
2009-04-08 11:50:00,2.65,2.65,2.64,2.64,4393600.0,2.425,2.425,2.4158,2.4158,4393600.0
2009-04-08 11:55:00,2.65,2.65,2.64,2.64,3741600.0,2.425,2.425,2.4158,2.4158,3741600.0
2009-04-08 12:00:00,2.64,2.64,2.63,2.64,9413600.0,2.4158,2.4158,2.4067,2.4158,9413600.0
2009-04-08 12:05:00,2.64,2.64,2.64,2.64,1679200.0,2.4158,2.4158,2.4158,2.4158,1679200.0
2009-04-08 12:10:00,2.64,2.65,2.63,2.63,2620800.0,2.4158,2.425,2.4067,2.4067,2620800.0
2009-04-08 12:15:00,2.63,2.64,2.63,2.64,3326400.0,2.4067,2.4158,2.4067,2.4158,3326400.0
2009-04-08 12:20:00,2.64,2.65,2.64,2.65,5300000.0,2.4158,2.425,2.4158,2.425,5300000.0
2009-04-08 12:25:00,2.65,2.65,2.65,2.65,4116000.0,2.425,2.425,2.425,2.425,4116000.0
2009-04-08 12:30:00,2.65,2.65,2.65,2.65,1605600.0,2.425,2.425,2.425,2.425,1605600.0
2009-04-08 12:35:00,2.65,2.65,2.64,2.65,3222400.0,2.425,2.425,2.4158,2.425,3222400.0
2009-04-08 12:40:00,2.65,2.67,2.65,2.66,9343200.0,2.425,2.4433,2.425,2.4341,9343200.0
2009-04-08 12:45:00,2.66,2.67,2.66,2.67,4579200.0,2.4341,2.4433,2.4341,2.4433,4579200.0
2009-04-08 12:50:00,2.67,2.67,2.66,2.67,3132800.0,2.4433,2.4433,2.4341,2.4433,3132800.0
2009-04-08 12:55:00,2.67,2.68,2.67,2.67,6958400.0,2.4433,2.4524,2.4433,2.4433,6958400.0
2009-04-08 13:00:00,2.67,2.67,2.66,2.66,3394400.0,2.4433,2.4433,2.4341,2.4341,3394400.0
2009-04-08 13:05:00,2.67,2.67,2.66,2.67,3212000.0,2.4433,2.4433,2.4341,2.4433,3212000.0
2009-04-08 13:10:00,2.67,2.67,2.66,2.67,5603200.0,2.4433,2.4433,2.4341,2.4433,5603200.0
2009-04-08 13:15:00,2.67,2.67,2.66,2.66,3573600.0,2.4433,2.4433,2.4341,2.4341,3573600.0
2009-04-08 13:20:00,2.66,2.67,2.66,2.66,3471200.0,2.4341,2.4433,2.4341,2.4341,3471200.0
2009-04-08 13:25:00,2.66,2.67,2.66,2.66,2562400.0,2.4341,2.4433,2.4341,2.4341,2562400.0
2009-04-08 13:30:00,2.67,2.67,2.66,2.67,5649600.0,2.4433,2.4433,2.4341,2.4433,5649600.0
2009-04-08 13:35:00,2.67,2.67,2.65,2.65,8677600.0,2.4433,2.4433,2.425,2.425,8677600.0
2009-04-08 13:40:00,2.65,2.66,2.65,2.66,3264800.0,2.425,2.4341,2.425,2.4341,3264800.0
2009-04-08 13:45:00,2.66,2.66,2.66,2.66,3484800.0,2.4341,2.4341,2.4341,2.4341,3484800.0
2009-04-08 13:50:00,2.66,2.67,2.65,2.66,3464800.0,2.4341,2.4433,2.425,2.4341,3464800.0
2009-04-08 13:55:00,2.66,2.66,2.65,2.66,3844000.0,2.4341,2.4341,2.425,2.4341,3844000.0
2009-04-08 14:00:00,2.66,2.66,2.64,2.65,10500800.0,2.4341,2.4341,2.4158,2.425,10500800.0
2009-04-08 14:05:00,2.65,2.65,2.63,2.63,8854400.0,2.425,2.425,2.4067,2.4067,8854400.0
2009-04-08 14:10:00,2.63,2.64,2.63,2.64,4638400.0,2.4067,2.4158,2.4067,2.4158,4638400.0
2009-04-08 14:15:00,2.64,2.64,2.63,2.63,8399200.0,2.4158,2.4158,2.4067,2.4067,8399200.0
2009-04-08 14:20:00,2.63,2.64,2.62,2.62,6431200.0,2.4067,2.4158,2.3975,2.3975,6431200.0
2009-04-08 14:25:00,2.62,2.64,2.62,2.63,8710400.0,2.3975,2.4158,2.3975,2.4067,8710400.0
2009-04-08 14:30:00,2.63,2.64,2.63,2.63,6389600.0,2.4067,2.4158,2.4067,2.4067,6389600.0
2009-04-08 14:35:00,2.63,2.64,2.63,2.63,4184000.0,2.4067,2.4158,2.4067,2.4067,4184000.0
2009-04-08 14:40:00,2.63,2.64,2.62,2.63,9485600.0,2.4067,2.4158,2.3975,2.4067,9485600.0
2009-04-08 14:45:00,2.64,2.64,2.63,2.63,2180000.0,2.4158,2.4158,2.4067,2.4067,2180000.0
2009-04-08 14:50:00,2.63,2.63,2.62,2.62,7647200.0,2.4067,2.4067,2.3975,2.3975,7647200.0
2009-04-08 14:55:00,2.62,2.62,2.61,2.62,8156800.0,2.3975,2.3975,2.3884,2.3975,8156800.0
2009-04-08 15:00:00,2.62,2.62,2.6,2.6,6760800.0,2.3975,2.3975,2.3792,2.3792,6760800.0
2009-04-08 15:05:00,2.6,2.61,2.6,2.6,6985600.0,2.3792,2.3884,2.3792,2.3792,6985600.0
2009-04-08 15:10:00,2.6,2.61,2.6,2.61,8800000.0,2.3792,2.3884,2.3792,2.3884,8800000.0
2009-04-08 15:15:00,2.61,2.62,2.6,2.61,10818400.0,2.3884,2.3975,2.3792,2.3884,10818400.0
2009-04-08 15:20:00,2.61,2.62,2.61,2.62,6144800.0,2.3884,2.3975,2.3884,2.3975,6144800.0
2009-04-08 15:25:00,2.62,2.63,2.61,2.62,9772000.0,2.3975,2.4067,2.3884,2.3975,9772000.0
2009-04-08 15:30:00,2.62,2.64,2.62,2.63,9717600.0,2.3975,2.4158,2.3975,2.4067,9717600.0
2009-04-08 15:35:00,2.63,2.64,2.63,2.64,7642400.0,2.4067,2.4158,2.4067,2.4158,7642400.0
2009-04-08 15:40:00,2.64,2.64,2.64,2.64,10854400.0,2.4158,2.4158,2.4158,2.4158,10854400.0
2009-04-08 15:45:00,2.64,2.65,2.64,2.64,13820800.0,2.4158,2.425,2.4158,2.4158,13820800.0
2009-04-08 15:50:00,2.64,2.65,2.63,2.64,13434400.0,2.4158,2.425,2.4067,2.4158,13434400.0
2009-04-08 15:55:00,2.64,2.66,2.64,2.65,15135200.0,2.4158,2.4341,2.4158,2.425,15135200.0
2009-04-09 09:30:00,2.79,2.8,2.78,2.79,17704000.0,2.5531,2.5623,2.544,2.5531,17704000.0
2009-04-09 09:35:00,2.79,2.8,2.78,2.78,15493600.0,2.5531,2.5623,2.544,2.544,15493600.0
2009-04-09 09:40:00,2.78,2.8,2.77,2.79,12369600.0,2.544,2.5623,2.5348,2.5531,12369600.0
2009-04-09 09:45:00,2.79,2.8,2.79,2.79,8762400.0,2.5531,2.5623,2.5531,2.5531,8762400.0
2009-04-09 09:50:00,2.79,2.81,2.79,2.81,14450400.0,2.5531,2.5714,2.5531,2.5714,14450400.0
2009-04-09 09:55:00,2.81,2.82,2.81,2.82,13168000.0,2.5714,2.5806,2.5714,2.5806,13168000.0
2009-04-09 10:00:00,2.82,2.83,2.82,2.82,15762400.0,2.5806,2.5897,2.5806,2.5806,15762400.0
2009-04-09 10:05:00,2.82,2.82,2.81,2.81,12328800.0,2.5806,2.5806,2.5714,2.5714,12328800.0
2009-04-09 10:10:00,2.81,2.82,2.81,2.81,10580800.0,2.5714,2.5806,2.5714,2.5714,10580800.0
2009-04-09 10:15:00,2.81,2.82,2.81,2.81,5780000.0,2.5714,2.5806,2.5714,2.5714,5780000.0
2009-04-09 10:20:00,2.81,2.81,2.81,2.81,6579200.0,2.5714,2.5714,2.5714,2.5714,6579200.0
2009-04-09 10:25:00,2.81,2.82,2.81,2.81,10498400.0,2.5714,2.5806,2.5714,2.5714,10498400.0
2009-04-09 10:30:00,2.81,2.82,2.8,2.81,10331200.0,2.5714,2.5806,2.5623,2.5714,10331200.0
2009-04-09 10:35:00,2.81,2.82,2.81,2.82,8736000.0,2.5714,2.5806,2.5714,2.5806,8736000.0
2009-04-09 10:40:00,2.82,2.82,2.8,2.8,6285600.0,2.5806,2.5806,2.5623,2.5623,6285600.0
2009-04-09 10:45:00,2.8,2.8,2.79,2.8,11460800.0,2.5623,2.5623,2.5531,2.5623,11460800.0
2009-04-09 10:50:00,2.8,2.8,2.8,2.8,3006400.0,2.5623,2.5623,2.5623,2.5623,3006400.0
2009-04-09 10:55:00,2.8,2.81,2.8,2.8,4980000.0,2.5623,2.5714,2.5623,2.5623,4980000.0
2009-04-09 11:00:00,2.8,2.81,2.79,2.8,6168000.0,2.5623,2.5714,2.5531,2.5623,6168000.0
2009-04-09 11:05:00,2.8,2.81,2.8,2.8,2753600.0,2.5623,2.5714,2.5623,2.5623,2753600.0
2009-04-09 11:10:00,2.8,2.81,2.8,2.8,2561600.0,2.5623,2.5714,2.5623,2.5623,2561600.0
2009-04-09 11:15:00,2.8,2.81,2.8,2.81,3678400.0,2.5623,2.5714,2.5623,2.5714,3678400.0
2009-04-09 11:20:00,2.81,2.81,2.8,2.8,2125600.0,2.5714,2.5714,2.5623,2.5623,2125600.0
2009-04-09 11:25:00,2.8,2.8,2.79,2.79,5920000.0,2.5623,2.5623,2.5531,2.5531,5920000.0
2009-04-09 11:30:00,2.79,2.8,2.79,2.79,4048800.0,2.5531,2.5623,2.5531,2.5531,4048800.0
2009-04-09 11:35:00,2.79,2.79,2.78,2.79,3059200.0,2.5531,2.5531,2.544,2.5531,3059200.0
2009-04-09 11:40:00,2.79,2.79,2.78,2.78,4348800.0,2.5531,2.5531,2.544,2.544,4348800.0
2009-04-09 11:45:00,2.78,2.79,2.78,2.79,7033600.0,2.544,2.5531,2.544,2.5531,7033600.0
2009-04-09 11:50:00,2.79,2.79,2.78,2.78,2415200.0,2.5531,2.5531,2.544,2.544,2415200.0
2009-04-09 11:55:00,2.78,2.8,2.78,2.8,4449600.0,2.544,2.5623,2.544,2.5623,4449600.0
2009-04-09 12:00:00,2.8,2.8,2.79,2.79,4505600.0,2.5623,2.5623,2.5531,2.5531,4505600.0
2009-04-09 12:05:00,2.79,2.8,2.79,2.8,4088000.0,2.5531,2.5623,2.5531,2.5623,4088000.0
2009-04-09 12:10:00,2.8,2.8,2.79,2.79,5804000.0,2.5623,2.5623,2.5531,2.5531,5804000.0
2009-04-09 12:15:00,2.79,2.79,2.78,2.79,4315200.0,2.5531,2.5531,2.544,2.5531,4315200.0
2009-04-09 12:20:00,2.79,2.8,2.79,2.79,1320000.0,2.5531,2.5623,2.5531,2.5531,1320000.0
2009-04-09 12:25:00,2.79,2.8,2.79,2.8,5004000.0,2.5531,2.5623,2.5531,2.5623,5004000.0
2009-04-09 12:30:00,2.8,2.8,2.8,2.8,5433600.0,2.5623,2.5623,2.5623,2.5623,5433600.0
2009-04-09 12:35:00,2.8,2.8,2.8,2.8,4707200.0,2.5623,2.5623,2.5623,2.5623,4707200.0
2009-04-09 12:40:00,2.8,2.81,2.8,2.8,3500800.0,2.5623,2.5714,2.5623,2.5623,3500800.0
2009-04-09 12:45:00,2.81,2.81,2.8,2.8,4024000.0,2.5714,2.5714,2.5623,2.5623,4024000.0
2009-04-09 12:50:00,2.8,2.81,2.8,2.8,3468000.0,2.5623,2.5714,2.5623,2.5623,3468000.0
2009-04-09 12:55:00,2.8,2.8,2.8,2.8,4664800.0,2.5623,2.5623,2.5623,2.5623,4664800.0
2009-04-09 13:00:00,2.8,2.81,2.8,2.8,4492000.0,2.5623,2.5714,2.5623,2.5623,4492000.0
2009-04-09 13:05:00,2.8,2.81,2.8,2.81,6431200.0,2.5623,2.5714,2.5623,2.5714,6431200.0
2009-04-09 13:10:00,2.81,2.82,2.81,2.81,5103200.0,2.5714,2.5806,2.5714,2.5714,5103200.0
2009-04-09 13:15:00,2.81,2.81,2.81,2.81,1811200.0,2.5714,2.5714,2.5714,2.5714,1811200.0
2009-04-09 13:20:00,2.81,2.82,2.81,2.81,4736000.0,2.5714,2.5806,2.5714,2.5714,4736000.0
2009-04-09 13:25:00,2.82,2.82,2.8,2.81,5945600.0,2.5806,2.5806,2.5623,2.5714,5945600.0
2009-04-09 13:30:00,2.81,2.81,2.8,2.8,4760800.0,2.5714,2.5714,2.5623,2.5623,4760800.0
2009-04-09 13:35:00,2.8,2.81,2.8,2.8,3915200.0,2.5623,2.5714,2.5623,2.5623,3915200.0
2009-04-09 13:40:00,2.8,2.81,2.8,2.81,2844800.0,2.5623,2.5714,2.5623,2.5714,2844800.0
2009-04-09 13:45:00,2.81,2.82,2.81,2.81,7268800.0,2.5714,2.5806,2.5714,2.5714,7268800.0
2009-04-09 13:50:00,2.81,2.82,2.81,2.82,2329600.0,2.5714,2.5806,2.5714,2.5806,2329600.0
2009-04-09 13:55:00,2.82,2.82,2.81,2.82,4956800.0,2.5806,2.5806,2.5714,2.5806,4956800.0
2009-04-09 14:00:00,2.82,2.82,2.81,2.81,4251200.0,2.5806,2.5806,2.5714,2.5714,4251200.0
2009-04-09 14:05:00,2.81,2.82,2.81,2.82,2996800.0,2.5714,2.5806,2.5714,2.5806,2996800.0
2009-04-09 14:10:00,2.82,2.82,2.81,2.81,6196000.0,2.5806,2.5806,2.5714,2.5714,6196000.0
2009-04-09 14:15:00,2.81,2.82,2.8,2.8,12275200.0,2.5714,2.5806,2.5623,2.5623,12275200.0
2009-04-09 14:20:00,2.8,2.81,2.8,2.81,1580000.0,2.5623,2.5714,2.5623,2.5714,1580000.0
2009-04-09 14:25:00,2.81,2.82,2.81,2.81,6271200.0,2.5714,2.5806,2.5714,2.5714,6271200.0
2009-04-09 14:30:00,2.81,2.82,2.81,2.82,8287200.0,2.5714,2.5806,2.5714,2.5806,8287200.0
2009-04-09 14:35:00,2.82,2.83,2.82,2.83,10187200.0,2.5806,2.5897,2.5806,2.5897,10187200.0
2009-04-09 14:40:00,2.83,2.83,2.83,2.83,5784000.0,2.5897,2.5897,2.5897,2.5897,5784000.0
2009-04-09 14:45:00,2.83,2.84,2.83,2.84,11127200.0,2.5897,2.5989,2.5897,2.5989,11127200.0
2009-04-09 14:50:00,2.84,2.84,2.83,2.83,8169600.0,2.5989,2.5989,2.5897,2.5897,8169600.0
2009-04-09 14:55:00,2.83,2.84,2.83,2.83,7187200.0,2.5897,2.5989,2.5897,2.5897,7187200.0
2009-04-09 15:00:00,2.83,2.84,2.83,2.84,4592800.0,2.5897,2.5989,2.5897,2.5989,4592800.0
2009-04-09 15:05:00,2.84,2.84,2.83,2.84,4113600.0,2.5989,2.5989,2.5897,2.5989,4113600.0
2009-04-09 15:10:00,2.84,2.84,2.82,2.82,8756800.0,2.5989,2.5989,2.5806,2.5806,8756800.0
2009-04-09 15:15:00,2.82,2.84,2.82,2.84,8400000.0,2.5806,2.5989,2.5806,2.5989,8400000.0
2009-04-09 15:20:00,2.84,2.84,2.83,2.83,8521600.0,2.5989,2.5989,2.5897,2.5897,8521600.0
2009-04-09 15:25:00,2.83,2.84,2.83,2.83,8912800.0,2.5897,2.5989,2.5897,2.5897,8912800.0
2009-04-09 15:30:00,2.83,2.84,2.83,2.83,6172000.0,2.5897,2.5989,2.5897,2.5897,6172000.0
2009-04-09 15:35:00,2.83,2.85,2.83,2.84,11921600.0,2.5897,2.608,2.5897,2.5989,11921600.0
2009-04-09 15:40:00,2.84,2.85,2.82,2.84,17766400.0,2.5989,2.608,2.5806,2.5989,17766400.0
2009-04-09 15:45:00,2.84,2.84,2.83,2.84,12920800.0,2.5989,2.5989,2.5897,2.5989,12920800.0
2009-04-09 15:50:00,2.84,2.85,2.84,2.84,19715200.0,2.5989,2.608,2.5989,2.5989,19715200.0
2009-04-09 15:55:00,2.84,2.86,2.84,2.86,24034400.0,2.5989,2.6172,2.5989,2.6172,24034400.0
2009-04-13 09:30:00,2.8,2.81,2.8,2.8,13742400.0,2.5623,2.5714,2.5623,2.5623,13742400.0
2009-04-13 09:35:00,2.8,2.81,2.8,2.81,9723200.0,2.5623,2.5714,2.5623,2.5714,9723200.0
2009-04-13 09:40:00,2.81,2.81,2.79,2.8,8823200.0,2.5714,2.5714,2.5531,2.5623,8823200.0
2009-04-13 09:45:00,2.8,2.8,2.79,2.8,6027200.0,2.5623,2.5623,2.5531,2.5623,6027200.0
2009-04-13 09:50:00,2.8,2.8,2.79,2.8,3829600.0,2.5623,2.5623,2.5531,2.5623,3829600.0
2009-04-13 09:55:00,2.8,2.8,2.79,2.79,6042400.0,2.5623,2.5623,2.5531,2.5531,6042400.0
2009-04-13 10:00:00,2.79,2.81,2.79,2.81,3892800.0,2.5531,2.5714,2.5531,2.5714,3892800.0
2009-04-13 10:05:00,2.81,2.81,2.8,2.81,4825600.0,2.5714,2.5714,2.5623,2.5714,4825600.0
2009-04-13 10:10:00,2.81,2.84,2.81,2.83,8500800.0,2.5714,2.5989,2.5714,2.5897,8500800.0
2009-04-13 10:15:00,2.83,2.84,2.82,2.83,7558400.0,2.5897,2.5989,2.5806,2.5897,7558400.0
2009-04-13 10:20:00,2.83,2.84,2.79,2.84,5675200.0,2.5897,2.5989,2.5531,2.5989,5675200.0
2009-04-13 10:25:00,2.84,2.84,2.83,2.83,5071200.0,2.5989,2.5989,2.5897,2.5897,5071200.0
2009-04-13 10:30:00,2.83,2.83,2.82,2.82,9320000.0,2.5897,2.5897,2.5806,2.5806,9320000.0
2009-04-13 10:35:00,2.82,2.83,2.82,2.82,4309600.0,2.5806,2.5897,2.5806,2.5806,4309600.0
2009-04-13 10:40:00,2.82,2.82,2.81,2.82,6678400.0,2.5806,2.5806,2.5714,2.5806,6678400.0
2009-04-13 10:45:00,2.82,2.82,2.81,2.82,7816800.0,2.5806,2.5806,2.5714,2.5806,7816800.0
2009-04-13 10:50:00,2.82,2.83,2.82,2.82,6890400.0,2.5806,2.5897,2.5806,2.5806,6890400.0
2009-04-13 10:55:00,2.82,2.83,2.81,2.82,7256800.0,2.5806,2.5897,2.5714,2.5806,7256800.0
2009-04-13 11:00:00,2.82,2.82,2.8,2.81,6367200.0,2.5806,2.5806,2.5623,2.5714,6367200.0
2009-04-13 11:05:00,2.81,2.81,2.8,2.8,5226400.0,2.5714,2.5714,2.5623,2.5623,5226400.0
2009-04-13 11:10:00,2.8,2.81,2.8,2.81,2948800.0,2.5623,2.5714,2.5623,2.5714,2948800.0
2009-04-13 11:15:00,2.81,2.81,2.8,2.81,2050400.0,2.5714,2.5714,2.5623,2.5714,2050400.0
2009-04-13 11:20:00,2.81,2.81,2.81,2.81,1628000.0,2.5714,2.5714,2.5714,2.5714,1628000.0
2009-04-13 11:25:00,2.81,2.83,2.81,2.82,7730400.0,2.5714,2.5897,2.5714,2.5806,7730400.0
2009-04-13 11:30:00,2.82,2.82,2.82,2.82,3551200.0,2.5806,2.5806,2.5806,2.5806,3551200.0
2009-04-13 11:35:00,2.82,2.82,2.81,2.81,2480800.0,2.5806,2.5806,2.5714,2.5714,2480800.0
2009-04-13 11:40:00,2.81,2.82,2.81,2.81,3635200.0,2.5714,2.5806,2.5714,2.5714,3635200.0
2009-04-13 11:45:00,2.81,2.82,2.81,2.82,3099200.0,2.5714,2.5806,2.5714,2.5806,3099200.0
2009-04-13 11:50:00,2.82,2.82,2.8,2.8,5145600.0,2.5806,2.5806,2.5623,2.5623,5145600.0
2009-04-13 11:55:00,2.8,2.81,2.79,2.81,3022400.0,2.5623,2.5714,2.5531,2.5714,3022400.0
2009-04-13 12:00:00,2.81,2.82,2.81,2.82,2771200.0,2.5714,2.5806,2.5714,2.5806,2771200.0
2009-04-13 12:05:00,2.82,2.82,2.82,2.82,2864800.0,2.5806,2.5806,2.5806,2.5806,2864800.0
2009-04-13 12:10:00,2.82,2.82,2.82,2.82,3943200.0,2.5806,2.5806,2.5806,2.5806,3943200.0
2009-04-13 12:15:00,2.82,2.83,2.82,2.83,3592800.0,2.5806,2.5897,2.5806,2.5897,3592800.0
2009-04-13 12:20:00,2.83,2.83,2.82,2.83,1286400.0,2.5897,2.5897,2.5806,2.5897,1286400.0
2009-04-13 12:25:00,2.83,2.83,2.82,2.82,2506400.0,2.5897,2.5897,2.5806,2.5806,2506400.0
2009-04-13 12:30:00,2.82,2.84,2.82,2.83,4048000.0,2.5806,2.5989,2.5806,2.5897,4048000.0
2009-04-13 12:35:00,2.83,2.83,2.83,2.83,2402400.0,2.5897,2.5897,2.5897,2.5897,2402400.0
2009-04-13 12:40:00,2.83,2.83,2.83,2.83,1764000.0,2.5897,2.5897,2.5897,2.5897,1764000.0
2009-04-13 12:45:00,2.83,2.83,2.83,2.83,3592000.0,2.5897,2.5897,2.5897,2.5897,3592000.0
2009-04-13 12:50:00,2.83,2.83,2.83,2.83,1104800.0,2.5897,2.5897,2.5897,2.5897,1104800.0
2009-04-13 12:55:00,2.83,2.84,2.83,2.84,2239200.0,2.5897,2.5989,2.5897,2.5989,2239200.0
2009-04-13 13:00:00,2.84,2.84,2.82,2.83,2654400.0,2.5989,2.5989,2.5806,2.5897,2654400.0
2009-04-13 13:05:00,2.83,2.83,2.83,2.83,2057600.0,2.5897,2.5897,2.5897,2.5897,2057600.0
2009-04-13 13:10:00,2.83,2.83,2.83,2.83,1657600.0,2.5897,2.5897,2.5897,2.5897,1657600.0
2009-04-13 13:15:00,2.83,2.84,2.83,2.84,5374400.0,2.5897,2.5989,2.5897,2.5989,5374400.0
2009-04-13 13:20:00,2.84,2.86,2.84,2.85,8735200.0,2.5989,2.6172,2.5989,2.608,8735200.0
2009-04-13 13:25:00,2.85,2.85,2.85,2.85,2104800.0,2.608,2.608,2.608,2.608,2104800.0
2009-04-13 13:30:00,2.85,2.86,2.85,2.86,11592000.0,2.608,2.6172,2.608,2.6172,11592000.0
2009-04-13 13:35:00,2.86,2.86,2.85,2.85,8824000.0,2.6172,2.6172,2.608,2.608,8824000.0
2009-04-13 13:40:00,2.85,2.86,2.85,2.85,2740000.0,2.608,2.6172,2.608,2.608,2740000.0
2009-04-13 13:45:00,2.86,2.86,2.86,2.86,3828000.0,2.6172,2.6172,2.6172,2.6172,3828000.0
2009-04-13 13:50:00,2.86,2.87,2.86,2.87,5189600.0,2.6172,2.6263,2.6172,2.6263,5189600.0
2009-04-13 13:55:00,2.87,2.87,2.86,2.87,4629600.0,2.6263,2.6263,2.6172,2.6263,4629600.0
2009-04-13 14:00:00,2.87,2.87,2.86,2.87,5882400.0,2.6263,2.6263,2.6172,2.6263,5882400.0
2009-04-13 14:05:00,2.87,2.87,2.86,2.86,3452800.0,2.6263,2.6263,2.6172,2.6172,3452800.0
2009-04-13 14:10:00,2.86,2.86,2.85,2.85,8705600.0,2.6172,2.6172,2.608,2.608,8705600.0
2009-04-13 14:15:00,2.85,2.85,2.84,2.85,5930400.0,2.608,2.608,2.5989,2.608,5930400.0
2009-04-13 14:20:00,2.85,2.86,2.85,2.86,3456800.0,2.608,2.6172,2.608,2.6172,3456800.0
2009-04-13 14:25:00,2.86,2.86,2.85,2.85,5068000.0,2.6172,2.6172,2.608,2.608,5068000.0
2009-04-13 14:30:00,2.85,2.86,2.85,2.86,3894400.0,2.608,2.6172,2.608,2.6172,3894400.0
2009-04-13 14:35:00,2.86,2.87,2.86,2.86,2993600.0,2.6172,2.6263,2.6172,2.6172,2993600.0
2009-04-13 14:40:00,2.86,2.87,2.85,2.86,4819200.0,2.6172,2.6263,2.608,2.6172,4819200.0
2009-04-13 14:45:00,2.86,2.86,2.85,2.85,6324800.0,2.6172,2.6172,2.608,2.608,6324800.0
2009-04-13 14:50:00,2.85,2.86,2.85,2.85,6711200.0,2.608,2.6172,2.608,2.608,6711200.0
2009-04-13 14:55:00,2.85,2.86,2.85,2.85,7271200.0,2.608,2.6172,2.608,2.608,7271200.0
2009-04-13 15:00:00,2.85,2.87,2.84,2.87,16668800.0,2.608,2.6263,2.5989,2.6263,16668800.0
2009-04-13 15:05:00,2.87,2.88,2.86,2.87,7164800.0,2.6263,2.6355,2.6172,2.6263,7164800.0
2009-04-13 15:10:00,2.87,2.88,2.87,2.88,8502400.0,2.6263,2.6355,2.6263,2.6355,8502400.0
2009-04-13 15:15:00,2.88,2.89,2.88,2.89,7512800.0,2.6355,2.6446,2.6355,2.6446,7512800.0
2009-04-13 15:20:00,2.89,2.89,2.89,2.89,8388800.0,2.6446,2.6446,2.6446,2.6446,8388800.0
2009-04-13 15:25:00,2.89,2.9,2.89,2.89,10051200.0,2.6446,2.6538,2.6446,2.6446,10051200.0
2009-04-13 15:30:00,2.89,2.9,2.89,2.9,7640000.0,2.6446,2.6538,2.6446,2.6538,7640000.0
2009-04-13 15:35:00,2.9,2.9,2.89,2.9,7742400.0,2.6538,2.6538,2.6446,2.6538,7742400.0
2009-04-13 15:40:00,2.9,2.92,2.89,2.91,9774400.0,2.6538,2.6721,2.6446,2.6629,9774400.0
2009-04-13 15:45:00,2.91,2.91,2.89,2.9,10572800.0,2.6629,2.6629,2.6446,2.6538,10572800.0
2009-04-13 15:50:00,2.9,2.9,2.88,2.89,9327200.0,2.6538,2.6538,2.6355,2.6446,9327200.0
2009-04-13 15:55:00,2.89,2.89,2.87,2.87,15478400.0,2.6446,2.6446,2.6263,2.6263,15478400.0
2009-04-14 09:30:00,2.81,2.82,2.8,2.81,12434400.0,2.5714,2.5806,2.5623,2.5714,12434400.0
2009-04-14 09:35:00,2.81,2.81,2.79,2.8,12244800.0,2.5714,2.5714,2.5531,2.5623,12244800.0
2009-04-14 09:40:00,2.8,2.8,2.79,2.8,8144000.0,2.5623,2.5623,2.5531,2.5623,8144000.0
2009-04-14 09:45:00,2.8,2.8,2.78,2.8,9854400.0,2.5623,2.5623,2.544,2.5623,9854400.0
2009-04-14 09:50:00,2.8,2.81,2.8,2.8,12261600.0,2.5623,2.5714,2.5623,2.5623,12261600.0
2009-04-14 09:55:00,2.81,2.82,2.8,2.81,9188000.0,2.5714,2.5806,2.5623,2.5714,9188000.0
2009-04-14 10:00:00,2.81,2.82,2.81,2.82,9531200.0,2.5714,2.5806,2.5714,2.5806,9531200.0
2009-04-14 10:05:00,2.82,2.82,2.8,2.81,8152800.0,2.5806,2.5806,2.5623,2.5714,8152800.0
2009-04-14 10:10:00,2.81,2.82,2.81,2.81,6689600.0,2.5714,2.5806,2.5714,2.5714,6689600.0
2009-04-14 10:15:00,2.81,2.82,2.81,2.82,7553600.0,2.5714,2.5806,2.5714,2.5806,7553600.0
2009-04-14 10:20:00,2.82,2.83,2.82,2.82,8146400.0,2.5806,2.5897,2.5806,2.5806,8146400.0
2009-04-14 10:25:00,2.83,2.84,2.82,2.84,5592800.0,2.5897,2.5989,2.5806,2.5989,5592800.0
2009-04-14 10:30:00,2.84,2.85,2.83,2.85,9047200.0,2.5989,2.608,2.5897,2.608,9047200.0
2009-04-14 10:35:00,2.85,2.85,2.84,2.85,6348000.0,2.608,2.608,2.5989,2.608,6348000.0
2009-04-14 10:40:00,2.85,2.86,2.85,2.86,7180800.0,2.608,2.6172,2.608,2.6172,7180800.0
2009-04-14 10:45:00,2.86,2.86,2.85,2.86,3144800.0,2.6172,2.6172,2.608,2.6172,3144800.0
2009-04-14 10:50:00,2.86,2.86,2.85,2.85,7567200.0,2.6172,2.6172,2.608,2.608,7567200.0
2009-04-14 10:55:00,2.85,2.85,2.84,2.84,4537600.0,2.608,2.608,2.5989,2.5989,4537600.0
2009-04-14 11:00:00,2.84,2.85,2.84,2.85,8073600.0,2.5989,2.608,2.5989,2.608,8073600.0
2009-04-14 11:05:00,2.85,2.85,2.83,2.83,6905600.0,2.608,2.608,2.5897,2.5897,6905600.0
2009-04-14 11:10:00,2.83,2.84,2.83,2.84,3750400.0,2.5897,2.5989,2.5897,2.5989,3750400.0
2009-04-14 11:15:00,2.84,2.84,2.83,2.83,3052000.0,2.5989,2.5989,2.5897,2.5897,3052000.0
2009-04-14 11:20:00,2.83,2.83,2.82,2.82,5565600.0,2.5897,2.5897,2.5806,2.5806,5565600.0
2009-04-14 11:25:00,2.82,2.82,2.81,2.81,3407200.0,2.5806,2.5806,2.5714,2.5714,3407200.0
2009-04-14 11:30:00,2.81,2.83,2.81,2.83,4440000.0,2.5714,2.5897,2.5714,2.5897,4440000.0
2009-04-14 11:35:00,2.83,2.83,2.82,2.83,6596000.0,2.5897,2.5897,2.5806,2.5897,6596000.0
2009-04-14 11:40:00,2.83,2.83,2.82,2.82,3836800.0,2.5897,2.5897,2.5806,2.5806,3836800.0
2009-04-14 11:45:00,2.83,2.84,2.83,2.83,2950400.0,2.5897,2.5989,2.5897,2.5897,2950400.0
2009-04-14 11:50:00,2.83,2.83,2.82,2.83,4393600.0,2.5897,2.5897,2.5806,2.5897,4393600.0
2009-04-14 11:55:00,2.83,2.83,2.82,2.82,6379200.0,2.5897,2.5897,2.5806,2.5806,6379200.0
2009-04-14 12:00:00,2.82,2.82,2.81,2.82,4893600.0,2.5806,2.5806,2.5714,2.5806,4893600.0
2009-04-14 12:05:00,2.82,2.82,2.81,2.81,2120000.0,2.5806,2.5806,2.5714,2.5714,2120000.0
2009-04-14 12:10:00,2.81,2.81,2.8,2.8,3704800.0,2.5714,2.5714,2.5623,2.5623,3704800.0
2009-04-14 12:15:00,2.8,2.8,2.79,2.8,5015200.0,2.5623,2.5623,2.5531,2.5623,5015200.0
2009-04-14 12:20:00,2.8,2.81,2.8,2.81,2744000.0,2.5623,2.5714,2.5623,2.5714,2744000.0
2009-04-14 12:25:00,2.81,2.81,2.8,2.81,3256000.0,2.5714,2.5714,2.5623,2.5714,3256000.0
2009-04-14 12:30:00,2.81,2.81,2.8,2.81,2784000.0,2.5714,2.5714,2.5623,2.5714,2784000.0
2009-04-14 12:35:00,2.81,2.81,2.8,2.8,2755200.0,2.5714,2.5714,2.5623,2.5623,2755200.0
2009-04-14 12:40:00,2.8,2.8,2.78,2.78,7467200.0,2.5623,2.5623,2.544,2.544,7467200.0
2009-04-14 12:45:00,2.78,2.78,2.76,2.77,12728800.0,2.544,2.544,2.5257,2.5348,12728800.0
2009-04-14 12:50:00,2.77,2.77,2.76,2.77,4604800.0,2.5348,2.5348,2.5257,2.5348,4604800.0
2009-04-14 12:55:00,2.77,2.77,2.75,2.76,8327200.0,2.5348,2.5348,2.5165,2.5257,8327200.0
2009-04-14 13:00:00,2.76,2.77,2.76,2.76,3389600.0,2.5257,2.5348,2.5257,2.5257,3389600.0
2009-04-14 13:05:00,2.76,2.76,2.75,2.76,5543200.0,2.5257,2.5257,2.5165,2.5257,5543200.0
2009-04-14 13:10:00,2.76,2.77,2.75,2.77,4107200.0,2.5257,2.5348,2.5165,2.5348,4107200.0
2009-04-14 13:15:00,2.77,2.77,2.76,2.77,4273600.0,2.5348,2.5348,2.5257,2.5348,4273600.0
2009-04-14 13:20:00,2.77,2.77,2.76,2.77,3042400.0,2.5348,2.5348,2.5257,2.5348,3042400.0
2009-04-14 13:25:00,2.76,2.77,2.76,2.77,3366400.0,2.5257,2.5348,2.5257,2.5348,3366400.0
2009-04-14 13:30:00,2.77,2.78,2.77,2.78,5671200.0,2.5348,2.544,2.5348,2.544,5671200.0
2009-04-14 13:35:00,2.77,2.78,2.76,2.76,6456800.0,2.5348,2.544,2.5257,2.5257,6456800.0
2009-04-14 13:40:00,2.76,2.77,2.76,2.77,2504000.0,2.5257,2.5348,2.5257,2.5348,2504000.0
2009-04-14 13:45:00,2.77,2.77,2.76,2.76,6023200.0,2.5348,2.5348,2.5257,2.5257,6023200.0
2009-04-14 13:50:00,2.76,2.77,2.76,2.76,3717600.0,2.5257,2.5348,2.5257,2.5257,3717600.0
2009-04-14 13:55:00,2.76,2.77,2.76,2.77,6301600.0,2.5257,2.5348,2.5257,2.5348,6301600.0
2009-04-14 14:00:00,2.77,2.77,2.77,2.77,5990400.0,2.5348,2.5348,2.5348,2.5348,5990400.0
2009-04-14 14:05:00,2.77,2.77,2.75,2.76,4844800.0,2.5348,2.5348,2.5165,2.5257,4844800.0
2009-04-14 14:10:00,2.76,2.77,2.75,2.77,6547200.0,2.5257,2.5348,2.5165,2.5348,6547200.0
2009-04-14 14:15:00,2.77,2.78,2.76,2.78,6082400.0,2.5348,2.544,2.5257,2.544,6082400.0
2009-04-14 14:20:00,2.78,2.79,2.77,2.79,5417600.0,2.544,2.5531,2.5348,2.5531,5417600.0
2009-04-14 14:25:00,2.79,2.79,2.78,2.79,5644800.0,2.5531,2.5531,2.544,2.5531,5644800.0
2009-04-14 14:30:00,2.79,2.79,2.78,2.78,3608800.0,2.5531,2.5531,2.544,2.544,3608800.0
2009-04-14 14:35:00,2.78,2.79,2.78,2.79,5620800.0,2.544,2.5531,2.544,2.5531,5620800.0
2009-04-14 14:40:00,2.79,2.79,2.78,2.78,3485600.0,2.5531,2.5531,2.544,2.544,3485600.0
2009-04-14 14:45:00,2.78,2.79,2.77,2.78,5048000.0,2.544,2.5531,2.5348,2.544,5048000.0
2009-04-14 14:50:00,2.78,2.78,2.77,2.77,6744800.0,2.544,2.544,2.5348,2.5348,6744800.0
2009-04-14 14:55:00,2.77,2.79,2.77,2.79,6020000.0,2.5348,2.5531,2.5348,2.5531,6020000.0
2009-04-14 15:00:00,2.79,2.8,2.79,2.79,10068000.0,2.5531,2.5623,2.5531,2.5531,10068000.0
2009-04-14 15:05:00,2.79,2.8,2.78,2.79,5185600.0,2.5531,2.5623,2.544,2.5531,5185600.0
2009-04-14 15:10:00,2.79,2.79,2.78,2.79,4428000.0,2.5531,2.5531,2.544,2.5531,4428000.0
2009-04-14 15:15:00,2.79,2.81,2.79,2.81,5956800.0,2.5531,2.5714,2.5531,2.5714,5956800.0
2009-04-14 15:20:00,2.81,2.81,2.79,2.8,5126400.0,2.5714,2.5714,2.5531,2.5623,5126400.0
2009-04-14 15:25:00,2.8,2.8,2.78,2.79,9862400.0,2.5623,2.5623,2.544,2.5531,9862400.0
2009-04-14 15:30:00,2.79,2.79,2.78,2.78,6854400.0,2.5531,2.5531,2.544,2.544,6854400.0
2009-04-14 15:35:00,2.78,2.79,2.77,2.77,7220800.0,2.544,2.5531,2.5348,2.5348,7220800.0
2009-04-14 15:40:00,2.77,2.78,2.77,2.77,11569600.0,2.5348,2.544,2.5348,2.5348,11569600.0
2009-04-14 15:45:00,2.77,2.8,2.77,2.78,11264800.0,2.5348,2.5623,2.5348,2.544,11264800.0
2009-04-14 15:50:00,2.78,2.79,2.76,2.76,8680800.0,2.544,2.5531,2.5257,2.5257,8680800.0
2009-04-14 15:55:00,2.76,2.77,2.76,2.77,12007200.0,2.5257,2.5348,2.5257,2.5348,12007200.0
2009-04-15 09:30:00,2.73,2.74,2.72,2.73,12263200.0,2.4982,2.5074,2.4891,2.4982,12263200.0
2009-04-15 09:35:00,2.73,2.74,2.73,2.74,10584000.0,2.4982,2.5074,2.4982,2.5074,10584000.0
2009-04-15 09:40:00,2.74,2.75,2.73,2.75,9140000.0,2.5074,2.5165,2.4982,2.5165,9140000.0
2009-04-15 09:45:00,2.75,2.75,2.73,2.73,9178400.0,2.5165,2.5165,2.4982,2.4982,9178400.0
2009-04-15 09:50:00,2.74,2.76,2.74,2.75,7436000.0,2.5074,2.5257,2.5074,2.5165,7436000.0
2009-04-15 09:55:00,2.75,2.77,2.75,2.76,9750400.0,2.5165,2.5348,2.5165,2.5257,9750400.0
2009-04-15 10:00:00,2.76,2.77,2.76,2.76,9326400.0,2.5257,2.5348,2.5257,2.5257,9326400.0
2009-04-15 10:05:00,2.77,2.78,2.76,2.78,5964800.0,2.5348,2.544,2.5257,2.544,5964800.0
2009-04-15 10:10:00,2.78,2.79,2.78,2.78,6940000.0,2.544,2.5531,2.544,2.544,6940000.0
2009-04-15 10:15:00,2.78,2.78,2.76,2.77,7068000.0,2.544,2.544,2.5257,2.5348,7068000.0
2009-04-15 10:20:00,2.77,2.78,2.77,2.77,6388000.0,2.5348,2.544,2.5348,2.5348,6388000.0
2009-04-15 10:25:00,2.77,2.78,2.77,2.77,4076000.0,2.5348,2.544,2.5348,2.5348,4076000.0
2009-04-15 10:30:00,2.77,2.77,2.75,2.77,10091200.0,2.5348,2.5348,2.5165,2.5348,10091200.0
2009-04-15 10:35:00,2.77,2.77,2.76,2.76,4561600.0,2.5348,2.5348,2.5257,2.5257,4561600.0
2009-04-15 10:40:00,2.76,2.77,2.75,2.77,7782400.0,2.5257,2.5348,2.5165,2.5348,7782400.0
2009-04-15 10:45:00,2.77,2.77,2.75,2.76,6174400.0,2.5348,2.5348,2.5165,2.5257,6174400.0
2009-04-15 10:50:00,2.76,2.76,2.75,2.75,7128000.0,2.5257,2.5257,2.5165,2.5165,7128000.0
2009-04-15 10:55:00,2.75,2.75,2.74,2.74,4853600.0,2.5165,2.5165,2.5074,2.5074,4853600.0
2009-04-15 11:00:00,2.74,2.75,2.74,2.74,3017600.0,2.5074,2.5165,2.5074,2.5074,3017600.0
2009-04-15 11:05:00,2.74,2.74,2.73,2.74,4685600.0,2.5074,2.5074,2.4982,2.5074,4685600.0
2009-04-15 11:10:00,2.74,2.74,2.74,2.74,3206400.0,2.5074,2.5074,2.5074,2.5074,3206400.0
2009-04-15 11:15:00,2.74,2.75,2.73,2.75,5704000.0,2.5074,2.5165,2.4982,2.5165,5704000.0
2009-04-15 11:20:00,2.75,2.75,2.74,2.75,4500000.0,2.5165,2.5165,2.5074,2.5165,4500000.0
2009-04-15 11:25:00,2.75,2.76,2.75,2.75,3677600.0,2.5165,2.5257,2.5165,2.5165,3677600.0
2009-04-15 11:30:00,2.75,2.76,2.75,2.76,4737600.0,2.5165,2.5257,2.5165,2.5257,4737600.0
2009-04-15 11:35:00,2.76,2.77,2.76,2.76,4826400.0,2.5257,2.5348,2.5257,2.5257,4826400.0
2009-04-15 11:40:00,2.76,2.77,2.76,2.76,4001600.0,2.5257,2.5348,2.5257,2.5257,4001600.0
2009-04-15 11:45:00,2.76,2.76,2.75,2.76,2819200.0,2.5257,2.5257,2.5165,2.5257,2819200.0
2009-04-15 11:50:00,2.76,2.77,2.76,2.76,4264800.0,2.5257,2.5348,2.5257,2.5257,4264800.0
2009-04-15 11:55:00,2.76,2.78,2.76,2.77,5539200.0,2.5257,2.544,2.5257,2.5348,5539200.0
2009-04-15 12:00:00,2.77,2.78,2.77,2.77,4703200.0,2.5348,2.544,2.5348,2.5348,4703200.0
2009-04-15 12:05:00,2.77,2.78,2.77,2.78,5681600.0,2.5348,2.544,2.5348,2.544,5681600.0
2009-04-15 12:10:00,2.78,2.78,2.77,2.77,3419200.0,2.544,2.544,2.5348,2.5348,3419200.0
2009-04-15 12:15:00,2.78,2.78,2.77,2.77,4373600.0,2.544,2.544,2.5348,2.5348,4373600.0
2009-04-15 12:20:00,2.77,2.78,2.77,2.77,5676000.0,2.5348,2.544,2.5348,2.5348,5676000.0
2009-04-15 12:25:00,2.77,2.78,2.77,2.77,2006400.0,2.5348,2.544,2.5348,2.5348,2006400.0
2009-04-15 12:30:00,2.77,2.77,2.77,2.77,2016800.0,2.5348,2.5348,2.5348,2.5348,2016800.0
2009-04-15 12:35:00,2.77,2.78,2.77,2.78,2647200.0,2.5348,2.544,2.5348,2.544,2647200.0
2009-04-15 12:40:00,2.78,2.78,2.77,2.77,1508000.0,2.544,2.544,2.5348,2.5348,1508000.0
2009-04-15 12:45:00,2.77,2.79,2.77,2.78,4561600.0,2.5348,2.5531,2.5348,2.544,4561600.0
2009-04-15 12:50:00,2.78,2.8,2.78,2.79,4332800.0,2.544,2.5623,2.544,2.5531,4332800.0
2009-04-15 12:55:00,2.79,2.79,2.79,2.79,2665600.0,2.5531,2.5531,2.5531,2.5531,2665600.0
2009-04-15 13:00:00,2.79,2.8,2.78,2.79,11451200.0,2.5531,2.5623,2.544,2.5531,11451200.0
2009-04-15 13:05:00,2.79,2.79,2.78,2.78,3445600.0,2.5531,2.5531,2.544,2.544,3445600.0
2009-04-15 13:10:00,2.78,2.79,2.78,2.78,2657600.0,2.544,2.5531,2.544,2.544,2657600.0
2009-04-15 13:15:00,2.78,2.79,2.78,2.78,2148800.0,2.544,2.5531,2.544,2.544,2148800.0
2009-04-15 13:20:00,2.78,2.79,2.77,2.77,5383200.0,2.544,2.5531,2.5348,2.5348,5383200.0
2009-04-15 13:25:00,2.78,2.78,2.77,2.78,3967200.0,2.544,2.544,2.5348,2.544,3967200.0
2009-04-15 13:30:00,2.78,2.78,2.78,2.78,8210400.0,2.544,2.544,2.544,2.544,8210400.0
2009-04-15 13:35:00,2.78,2.79,2.77,2.78,4128800.0,2.544,2.5531,2.5348,2.544,4128800.0
2009-04-15 13:40:00,2.77,2.78,2.77,2.77,5301600.0,2.5348,2.544,2.5348,2.5348,5301600.0
2009-04-15 13:45:00,2.77,2.77,2.76,2.76,4501600.0,2.5348,2.5348,2.5257,2.5257,4501600.0
2009-04-15 13:50:00,2.76,2.76,2.76,2.76,4768800.0,2.5257,2.5257,2.5257,2.5257,4768800.0
2009-04-15 13:55:00,2.76,2.77,2.76,2.77,4048800.0,2.5257,2.5348,2.5257,2.5348,4048800.0
2009-04-15 14:00:00,2.77,2.79,2.76,2.78,7627200.0,2.5348,2.5531,2.5257,2.544,7627200.0
2009-04-15 14:05:00,2.78,2.79,2.77,2.79,5283200.0,2.544,2.5531,2.5348,2.5531,5283200.0
2009-04-15 14:10:00,2.79,2.79,2.77,2.77,4277600.0,2.5531,2.5531,2.5348,2.5348,4277600.0
2009-04-15 14:15:00,2.77,2.78,2.75,2.75,6824000.0,2.5348,2.544,2.5165,2.5165,6824000.0
2009-04-15 14:20:00,2.75,2.75,2.75,2.75,5456800.0,2.5165,2.5165,2.5165,2.5165,5456800.0
2009-04-15 14:25:00,2.75,2.75,2.74,2.75,4289600.0,2.5165,2.5165,2.5074,2.5165,4289600.0
2009-04-15 14:30:00,2.75,2.76,2.74,2.75,7412800.0,2.5165,2.5257,2.5074,2.5165,7412800.0
2009-04-15 14:35:00,2.75,2.76,2.74,2.75,5913600.0,2.5165,2.5257,2.5074,2.5165,5913600.0
2009-04-15 14:40:00,2.74,2.75,2.74,2.75,5401600.0,2.5074,2.5165,2.5074,2.5165,5401600.0
2009-04-15 14:45:00,2.74,2.76,2.74,2.75,5922400.0,2.5074,2.5257,2.5074,2.5165,5922400.0
2009-04-15 14:50:00,2.75,2.75,2.74,2.75,4650400.0,2.5165,2.5165,2.5074,2.5165,4650400.0
2009-04-15 14:55:00,2.75,2.75,2.74,2.75,5041600.0,2.5165,2.5165,2.5074,2.5165,5041600.0
2009-04-15 15:00:00,2.75,2.76,2.74,2.76,6102400.0,2.5165,2.5257,2.5074,2.5257,6102400.0
2009-04-15 15:05:00,2.75,2.77,2.75,2.76,6223200.0,2.5165,2.5348,2.5165,2.5257,6223200.0
2009-04-15 15:10:00,2.75,2.78,2.75,2.77,12629600.0,2.5165,2.544,2.5165,2.5348,12629600.0
2009-04-15 15:15:00,2.77,2.79,2.77,2.78,6534400.0,2.5348,2.5531,2.5348,2.544,6534400.0
2009-04-15 15:20:00,2.78,2.78,2.77,2.78,12186400.0,2.544,2.544,2.5348,2.544,12186400.0
2009-04-15 15:25:00,2.78,2.78,2.77,2.78,4540000.0,2.544,2.544,2.5348,2.544,4540000.0
2009-04-15 15:30:00,2.78,2.79,2.77,2.78,7291200.0,2.544,2.5531,2.5348,2.544,7291200.0
2009-04-15 15:35:00,2.78,2.79,2.78,2.79,5982400.0,2.544,2.5531,2.544,2.5531,5982400.0
2009-04-15 15:40:00,2.79,2.81,2.79,2.79,13724000.0,2.5531,2.5714,2.5531,2.5531,13724000.0
2009-04-15 15:45:00,2.79,2.8,2.79,2.8,5855200.0,2.5531,2.5623,2.5531,2.5623,5855200.0
2009-04-15 15:50:00,2.8,2.82,2.8,2.82,8982400.0,2.5623,2.5806,2.5623,2.5806,8982400.0
2009-04-15 15:55:00,2.82,2.84,2.82,2.83,12981600.0,2.5806,2.5989,2.5806,2.5897,12981600.0
2009-04-16 09:30:00,2.87,2.87,2.86,2.86,10140000.0,2.6263,2.6263,2.6172,2.6172,10140000.0
2009-04-16 09:35:00,2.86,2.86,2.85,2.86,7397600.0,2.6172,2.6172,2.608,2.6172,7397600.0
2009-04-16 09:40:00,2.86,2.86,2.84,2.84,12480800.0,2.6172,2.6172,2.5989,2.5989,12480800.0
2009-04-16 09:45:00,2.83,2.84,2.82,2.83,8272000.0,2.5897,2.5989,2.5806,2.5897,8272000.0
2009-04-16 09:50:00,2.83,2.87,2.82,2.83,7923200.0,2.5897,2.6263,2.5806,2.5897,7923200.0
2009-04-16 09:55:00,2.83,2.84,2.83,2.84,7371200.0,2.5897,2.5989,2.5897,2.5989,7371200.0
2009-04-16 10:00:00,2.84,2.85,2.82,2.82,14448000.0,2.5989,2.608,2.5806,2.5806,14448000.0
2009-04-16 10:05:00,2.82,2.83,2.81,2.82,8489600.0,2.5806,2.5897,2.5714,2.5806,8489600.0
2009-04-16 10:10:00,2.82,2.83,2.81,2.82,7303200.0,2.5806,2.5897,2.5714,2.5806,7303200.0
2009-04-16 10:15:00,2.82,2.83,2.82,2.83,4714400.0,2.5806,2.5897,2.5806,2.5897,4714400.0
2009-04-16 10:20:00,2.83,2.84,2.82,2.83,8489600.0,2.5897,2.5989,2.5806,2.5897,8489600.0
2009-04-16 10:25:00,2.83,2.84,2.83,2.84,6404800.0,2.5897,2.5989,2.5897,2.5989,6404800.0
2009-04-16 10:30:00,2.84,2.85,2.83,2.84,4212000.0,2.5989,2.608,2.5897,2.5989,4212000.0
2009-04-16 10:35:00,2.84,2.84,2.83,2.83,3850400.0,2.5989,2.5989,2.5897,2.5897,3850400.0
2009-04-16 10:40:00,2.83,2.83,2.81,2.81,7102400.0,2.5897,2.5897,2.5714,2.5714,7102400.0
2009-04-16 10:45:00,2.81,2.81,2.8,2.81,6848800.0,2.5714,2.5714,2.5623,2.5714,6848800.0
2009-04-16 10:50:00,2.81,2.81,2.8,2.8,6751200.0,2.5714,2.5714,2.5623,2.5623,6751200.0
2009-04-16 10:55:00,2.8,2.81,2.8,2.81,4187200.0,2.5623,2.5714,2.5623,2.5714,4187200.0
2009-04-16 11:00:00,2.81,2.82,2.8,2.81,5577600.0,2.5714,2.5806,2.5623,2.5714,5577600.0
2009-04-16 11:05:00,2.81,2.82,2.81,2.82,2803200.0,2.5714,2.5806,2.5714,2.5806,2803200.0
2009-04-16 11:10:00,2.82,2.82,2.82,2.82,4727200.0,2.5806,2.5806,2.5806,2.5806,4727200.0
2009-04-16 11:15:00,2.82,2.82,2.82,2.82,5870400.0,2.5806,2.5806,2.5806,2.5806,5870400.0
2009-04-16 11:20:00,2.82,2.82,2.81,2.82,2867200.0,2.5806,2.5806,2.5714,2.5806,2867200.0
2009-04-16 11:25:00,2.82,2.83,2.82,2.82,3121600.0,2.5806,2.5897,2.5806,2.5806,3121600.0
2009-04-16 11:30:00,2.83,2.83,2.82,2.83,3228000.0,2.5897,2.5897,2.5806,2.5897,3228000.0
2009-04-16 11:35:00,2.83,2.84,2.83,2.84,5794400.0,2.5897,2.5989,2.5897,2.5989,5794400.0
2009-04-16 11:40:00,2.84,2.84,2.83,2.84,3725600.0,2.5989,2.5989,2.5897,2.5989,3725600.0
2009-04-16 11:45:00,2.84,2.85,2.84,2.84,4521600.0,2.5989,2.608,2.5989,2.5989,4521600.0
2009-04-16 11:50:00,2.84,2.84,2.84,2.84,1888800.0,2.5989,2.5989,2.5989,2.5989,1888800.0
2009-04-16 11:55:00,2.84,2.85,2.84,2.84,2451200.0,2.5989,2.608,2.5989,2.5989,2451200.0
2009-04-16 12:00:00,2.84,2.84,2.84,2.84,4218400.0,2.5989,2.5989,2.5989,2.5989,4218400.0
2009-04-16 12:05:00,2.84,2.84,2.84,2.84,1786400.0,2.5989,2.5989,2.5989,2.5989,1786400.0
2009-04-16 12:10:00,2.84,2.86,2.84,2.85,4563200.0,2.5989,2.6172,2.5989,2.608,4563200.0
2009-04-16 12:15:00,2.85,2.85,2.85,2.85,1653600.0,2.608,2.608,2.608,2.608,1653600.0
2009-04-16 12:20:00,2.85,2.85,2.84,2.84,1878400.0,2.608,2.608,2.5989,2.5989,1878400.0
2009-04-16 12:25:00,2.84,2.84,2.83,2.84,2571200.0,2.5989,2.5989,2.5897,2.5989,2571200.0
2009-04-16 12:30:00,2.84,2.84,2.84,2.84,753600.0,2.5989,2.5989,2.5989,2.5989,753600.0
2009-04-16 12:35:00,2.84,2.84,2.84,2.84,2220000.0,2.5989,2.5989,2.5989,2.5989,2220000.0
2009-04-16 12:40:00,2.84,2.84,2.84,2.84,1600800.0,2.5989,2.5989,2.5989,2.5989,1600800.0
2009-04-16 12:45:00,2.84,2.86,2.84,2.86,6306400.0,2.5989,2.6172,2.5989,2.6172,6306400.0
2009-04-16 12:50:00,2.86,2.87,2.85,2.87,9239200.0,2.6172,2.6263,2.608,2.6263,9239200.0
2009-04-16 12:55:00,2.87,2.87,2.86,2.86,5406400.0,2.6263,2.6263,2.6172,2.6172,5406400.0
2009-04-16 13:00:00,2.86,2.87,2.86,2.87,3171200.0,2.6172,2.6263,2.6172,2.6263,3171200.0
2009-04-16 13:05:00,2.87,2.87,2.86,2.87,3164000.0,2.6263,2.6263,2.6172,2.6263,3164000.0
2009-04-16 13:10:00,2.86,2.86,2.85,2.86,4078400.0,2.6172,2.6172,2.608,2.6172,4078400.0
2009-04-16 13:15:00,2.86,2.86,2.85,2.86,3184800.0,2.6172,2.6172,2.608,2.6172,3184800.0
2009-04-16 13:20:00,2.86,2.86,2.86,2.86,2222400.0,2.6172,2.6172,2.6172,2.6172,2222400.0
2009-04-16 13:25:00,2.86,2.87,2.86,2.86,2926400.0,2.6172,2.6263,2.6172,2.6172,2926400.0
2009-04-16 13:30:00,2.86,2.86,2.85,2.85,4612000.0,2.6172,2.6172,2.608,2.608,4612000.0
2009-04-16 13:35:00,2.85,2.85,2.84,2.84,9757600.0,2.608,2.608,2.5989,2.5989,9757600.0
2009-04-16 13:40:00,2.84,2.85,2.84,2.84,3121600.0,2.5989,2.608,2.5989,2.5989,3121600.0
2009-04-16 13:45:00,2.84,2.85,2.84,2.84,3736000.0,2.5989,2.608,2.5989,2.5989,3736000.0
2009-04-16 13:50:00,2.84,2.85,2.83,2.84,4833600.0,2.5989,2.608,2.5897,2.5989,4833600.0
2009-04-16 13:55:00,2.84,2.86,2.84,2.85,3855200.0,2.5989,2.6172,2.5989,2.608,3855200.0
2009-04-16 14:00:00,2.85,2.86,2.85,2.86,3588000.0,2.608,2.6172,2.608,2.6172,3588000.0
2009-04-16 14:05:00,2.86,2.86,2.86,2.86,4927200.0,2.6172,2.6172,2.6172,2.6172,4927200.0
2009-04-16 14:10:00,2.86,2.87,2.86,2.87,5030400.0,2.6172,2.6263,2.6172,2.6263,5030400.0
2009-04-16 14:15:00,2.87,2.88,2.87,2.87,6298400.0,2.6263,2.6355,2.6263,2.6263,6298400.0
2009-04-16 14:20:00,2.87,2.88,2.87,2.87,7532000.0,2.6263,2.6355,2.6263,2.6263,7532000.0
2009-04-16 14:25:00,2.87,2.89,2.87,2.88,9417600.0,2.6263,2.6446,2.6263,2.6355,9417600.0
2009-04-16 14:30:00,2.88,2.89,2.88,2.89,5342400.0,2.6355,2.6446,2.6355,2.6446,5342400.0
2009-04-16 14:35:00,2.89,2.9,2.89,2.9,7768800.0,2.6446,2.6538,2.6446,2.6538,7768800.0
2009-04-16 14:40:00,2.9,2.91,2.9,2.9,7540000.0,2.6538,2.6629,2.6538,2.6538,7540000.0
2009-04-16 14:45:00,2.9,2.91,2.9,2.9,13476000.0,2.6538,2.6629,2.6538,2.6538,13476000.0
2009-04-16 14:50:00,2.9,2.93,2.9,2.92,11452000.0,2.6538,2.6812,2.6538,2.6721,11452000.0
2009-04-16 14:55:00,2.92,2.93,2.92,2.92,7900000.0,2.6721,2.6812,2.6721,2.6721,7900000.0
2009-04-16 15:00:00,2.92,2.92,2.91,2.92,7139200.0,2.6721,2.6721,2.6629,2.6721,7139200.0
2009-04-16 15:05:00,2.92,2.93,2.91,2.93,9128800.0,2.6721,2.6812,2.6629,2.6812,9128800.0
2009-04-16 15:10:00,2.93,2.94,2.93,2.93,7340000.0,2.6812,2.6904,2.6812,2.6812,7340000.0
2009-04-16 15:15:00,2.93,2.94,2.93,2.94,7595200.0,2.6812,2.6904,2.6812,2.6904,7595200.0
2009-04-16 15:20:00,2.94,2.95,2.94,2.94,9278400.0,2.6904,2.6995,2.6904,2.6904,9278400.0
2009-04-16 15:25:00,2.94,2.95,2.93,2.93,9544800.0,2.6904,2.6995,2.6812,2.6812,9544800.0
2009-04-16 15:30:00,2.93,2.94,2.93,2.93,10282400.0,2.6812,2.6904,2.6812,2.6812,10282400.0
2009-04-16 15:35:00,2.93,2.95,2.93,2.95,8854400.0,2.6812,2.6995,2.6812,2.6995,8854400.0
2009-04-16 15:40:00,2.95,2.95,2.91,2.92,13953600.0,2.6995,2.6995,2.6629,2.6721,13953600.0
2009-04-16 15:45:00,2.92,2.93,2.91,2.91,13621600.0,2.6721,2.6812,2.6629,2.6629,13621600.0
2009-04-16 15:50:00,2.91,2.93,2.91,2.92,9220000.0,2.6629,2.6812,2.6629,2.6721,9220000.0
2009-04-16 15:55:00,2.92,2.93,2.91,2.91,9774400.0,2.6721,2.6812,2.6629,2.6629,9774400.0
2009-04-17 09:30:00,2.93,2.93,2.92,2.93,15152000.0,2.6812,2.6812,2.6721,2.6812,15152000.0
2009-04-17 09:35:00,2.93,2.93,2.9,2.91,12217600.0,2.6812,2.6812,2.6538,2.6629,12217600.0
2009-04-17 09:40:00,2.91,2.91,2.9,2.91,9340000.0,2.6629,2.6629,2.6538,2.6629,9340000.0
2009-04-17 09:45:00,2.91,2.92,2.9,2.92,9116000.0,2.6629,2.6721,2.6538,2.6721,9116000.0
2009-04-17 09:50:00,2.92,2.92,2.9,2.92,7919200.0,2.6721,2.6721,2.6538,2.6721,7919200.0
2009-04-17 09:55:00,2.92,2.93,2.9,2.92,14237600.0,2.6721,2.6812,2.6538,2.6721,14237600.0
2009-04-17 10:00:00,2.91,2.92,2.91,2.92,4020000.0,2.6629,2.6721,2.6629,2.6721,4020000.0
2009-04-17 10:05:00,2.92,2.93,2.92,2.93,6516000.0,2.6721,2.6812,2.6721,2.6812,6516000.0
2009-04-17 10:10:00,2.93,2.93,2.92,2.92,6489600.0,2.6812,2.6812,2.6721,2.6721,6489600.0
2009-04-17 10:15:00,2.92,2.93,2.91,2.92,6148000.0,2.6721,2.6812,2.6629,2.6721,6148000.0
2009-04-17 10:20:00,2.92,2.92,2.91,2.92,10360000.0,2.6721,2.6721,2.6629,2.6721,10360000.0
2009-04-17 10:25:00,2.91,2.92,2.91,2.91,3850400.0,2.6629,2.6721,2.6629,2.6629,3850400.0
2009-04-17 10:30:00,2.91,2.91,2.89,2.9,7004000.0,2.6629,2.6629,2.6446,2.6538,7004000.0
2009-04-17 10:35:00,2.9,2.9,2.88,2.89,5140000.0,2.6538,2.6538,2.6355,2.6446,5140000.0
2009-04-17 10:40:00,2.89,2.9,2.89,2.9,3436800.0,2.6446,2.6538,2.6446,2.6538,3436800.0
2009-04-17 10:45:00,2.9,2.91,2.9,2.91,3392800.0,2.6538,2.6629,2.6538,2.6629,3392800.0
2009-04-17 10:50:00,2.91,2.91,2.9,2.91,1564000.0,2.6629,2.6629,2.6538,2.6629,1564000.0
2009-04-17 10:55:00,2.9,2.91,2.9,2.9,3240000.0,2.6538,2.6629,2.6538,2.6538,3240000.0
2009-04-17 11:00:00,2.9,2.9,2.89,2.9,7334400.0,2.6538,2.6538,2.6446,2.6538,7334400.0
2009-04-17 11:05:00,2.9,2.9,2.89,2.9,2939200.0,2.6538,2.6538,2.6446,2.6538,2939200.0
2009-04-17 11:10:00,2.9,2.91,2.9,2.9,5161600.0,2.6538,2.6629,2.6538,2.6538,5161600.0
2009-04-17 11:15:00,2.9,2.9,2.89,2.9,2983200.0,2.6538,2.6538,2.6446,2.6538,2983200.0
2009-04-17 11:20:00,2.9,2.9,2.89,2.9,3838400.0,2.6538,2.6538,2.6446,2.6538,3838400.0
2009-04-17 11:25:00,2.9,2.91,2.9,2.91,4424800.0,2.6538,2.6629,2.6538,2.6629,4424800.0
2009-04-17 11:30:00,2.91,2.92,2.9,2.92,9861600.0,2.6629,2.6721,2.6538,2.6721,9861600.0
2009-04-17 11:35:00,2.92,2.93,2.92,2.93,6489600.0,2.6721,2.6812,2.6721,2.6812,6489600.0
2009-04-17 11:40:00,2.92,2.93,2.92,2.92,6039200.0,2.6721,2.6812,2.6721,2.6721,6039200.0
2009-04-17 11:45:00,2.93,2.93,2.92,2.92,2571200.0,2.6812,2.6812,2.6721,2.6721,2571200.0
2009-04-17 11:50:00,2.93,2.93,2.92,2.93,4328000.0,2.6812,2.6812,2.6721,2.6812,4328000.0
2009-04-17 11:55:00,2.93,2.94,2.92,2.93,3080000.0,2.6812,2.6904,2.6721,2.6812,3080000.0
2009-04-17 12:00:00,2.93,2.93,2.92,2.93,2796800.0,2.6812,2.6812,2.6721,2.6812,2796800.0
2009-04-17 12:05:00,2.93,2.93,2.93,2.93,2781600.0,2.6812,2.6812,2.6812,2.6812,2781600.0
2009-04-17 12:10:00,2.93,2.94,2.93,2.93,3178400.0,2.6812,2.6904,2.6812,2.6812,3178400.0
2009-04-17 12:15:00,2.93,2.93,2.92,2.92,4123200.0,2.6812,2.6812,2.6721,2.6721,4123200.0
2009-04-17 12:20:00,2.92,2.93,2.92,2.93,2124000.0,2.6721,2.6812,2.6721,2.6812,2124000.0
2009-04-17 12:25:00,2.93,2.94,2.92,2.94,4065600.0,2.6812,2.6904,2.6721,2.6904,4065600.0
2009-04-17 12:30:00,2.93,2.94,2.92,2.92,4356800.0,2.6812,2.6904,2.6721,2.6721,4356800.0
2009-04-17 12:35:00,2.92,2.92,2.91,2.91,6376000.0,2.6721,2.6721,2.6629,2.6629,6376000.0
2009-04-17 12:40:00,2.91,2.92,2.91,2.92,1599200.0,2.6629,2.6721,2.6629,2.6721,1599200.0
2009-04-17 12:45:00,2.92,2.94,2.92,2.94,9373600.0,2.6721,2.6904,2.6721,2.6904,9373600.0
2009-04-17 12:50:00,2.94,2.94,2.93,2.94,4170400.0,2.6904,2.6904,2.6812,2.6904,4170400.0
2009-04-17 12:55:00,2.94,2.94,2.93,2.94,2619200.0,2.6904,2.6904,2.6812,2.6904,2619200.0
2009-04-17 13:00:00,2.94,2.94,2.94,2.94,8575200.0,2.6904,2.6904,2.6904,2.6904,8575200.0
2009-04-17 13:05:00,2.94,2.95,2.93,2.95,4340000.0,2.6904,2.6995,2.6812,2.6995,4340000.0
2009-04-17 13:10:00,2.95,2.95,2.94,2.94,2614400.0,2.6995,2.6995,2.6904,2.6904,2614400.0
2009-04-17 13:15:00,2.94,2.95,2.94,2.95,2839200.0,2.6904,2.6995,2.6904,2.6995,2839200.0
2009-04-17 13:20:00,2.95,2.96,2.95,2.95,6264000.0,2.6995,2.7087,2.6995,2.6995,6264000.0
2009-04-17 13:25:00,2.95,2.96,2.95,2.95,2919200.0,2.6995,2.7087,2.6995,2.6995,2919200.0
2009-04-17 13:30:00,2.95,2.96,2.95,2.95,6116800.0,2.6995,2.7087,2.6995,2.6995,6116800.0
2009-04-17 13:35:00,2.95,2.96,2.95,2.96,3217600.0,2.6995,2.7087,2.6995,2.7087,3217600.0
2009-04-17 13:40:00,2.96,2.96,2.96,2.96,5373600.0,2.7087,2.7087,2.7087,2.7087,5373600.0
2009-04-17 13:45:00,2.96,2.97,2.96,2.97,4270400.0,2.7087,2.7178,2.7087,2.7178,4270400.0
2009-04-17 13:50:00,2.97,2.97,2.96,2.97,1952800.0,2.7178,2.7178,2.7087,2.7178,1952800.0
2009-04-17 13:55:00,2.97,2.97,2.96,2.97,8427200.0,2.7178,2.7178,2.7087,2.7178,8427200.0
2009-04-17 14:00:00,2.97,2.97,2.96,2.96,4864800.0,2.7178,2.7178,2.7087,2.7087,4864800.0
2009-04-17 14:05:00,2.96,2.97,2.95,2.96,5639200.0,2.7087,2.7178,2.6995,2.7087,5639200.0
2009-04-17 14:10:00,2.96,2.96,2.95,2.96,2546400.0,2.7087,2.7087,2.6995,2.7087,2546400.0
2009-04-17 14:15:00,2.96,2.96,2.95,2.96,6159200.0,2.7087,2.7087,2.6995,2.7087,6159200.0
2009-04-17 14:20:00,2.96,2.97,2.96,2.96,5926400.0,2.7087,2.7178,2.7087,2.7087,5926400.0
2009-04-17 14:25:00,2.96,2.97,2.96,2.97,3216800.0,2.7087,2.7178,2.7087,2.7178,3216800.0
2009-04-17 14:30:00,2.96,2.97,2.96,2.97,4528000.0,2.7087,2.7178,2.7087,2.7178,4528000.0
2009-04-17 14:35:00,2.97,2.98,2.97,2.98,5111200.0,2.7178,2.727,2.7178,2.727,5111200.0
2009-04-17 14:40:00,2.98,2.98,2.98,2.98,4539200.0,2.727,2.727,2.727,2.727,4539200.0
2009-04-17 14:45:00,2.98,2.98,2.97,2.97,6474400.0,2.727,2.727,2.7178,2.7178,6474400.0
2009-04-17 14:50:00,2.97,2.97,2.95,2.96,7964000.0,2.7178,2.7178,2.6995,2.7087,7964000.0
2009-04-17 14:55:00,2.96,2.96,2.95,2.95,5556800.0,2.7087,2.7087,2.6995,2.6995,5556800.0
2009-04-17 15:00:00,2.95,2.96,2.95,2.96,5035200.0,2.6995,2.7087,2.6995,2.7087,5035200.0
2009-04-17 15:05:00,2.96,2.96,2.95,2.96,3335200.0,2.7087,2.7087,2.6995,2.7087,3335200.0
2009-04-17 15:10:00,2.96,2.98,2.96,2.98,9734400.0,2.7087,2.727,2.7087,2.727,9734400.0
2009-04-17 15:15:00,2.98,2.98,2.96,2.97,5995200.0,2.727,2.727,2.7087,2.7178,5995200.0
2009-04-17 15:20:00,2.97,2.98,2.96,2.98,5711200.0,2.7178,2.727,2.7087,2.727,5711200.0
2009-04-17 15:25:00,2.98,2.98,2.97,2.97,6192800.0,2.727,2.727,2.7178,2.7178,6192800.0
2009-04-17 15:30:00,2.97,2.98,2.96,2.96,8531200.0,2.7178,2.727,2.7087,2.7087,8531200.0
2009-04-17 15:35:00,2.96,2.98,2.96,2.98,6585600.0,2.7087,2.727,2.7087,2.727,6585600.0
2009-04-17 15:40:00,2.98,2.99,2.97,2.98,11343200.0,2.727,2.7361,2.7178,2.727,11343200.0
2009-04-17 15:45:00,2.98,2.98,2.96,2.97,11100000.0,2.727,2.727,2.7087,2.7178,11100000.0
2009-04-17 15:50:00,2.97,2.98,2.96,2.96,8308000.0,2.7178,2.727,2.7087,2.7087,8308000.0
2009-04-17 15:55:00,2.96,2.96,2.94,2.95,9950400.0,2.7087,2.7087,2.6904,2.6995,9950400.0
2009-04-20 09:30:00,2.84,2.85,2.83,2.84,13857600.0,2.5989,2.608,2.5897,2.5989,13857600.0
2009-04-20 09:35:00,2.84,2.85,2.83,2.84,10837600.0,2.5989,2.608,2.5897,2.5989,10837600.0
2009-04-20 09:40:00,2.84,2.84,2.81,2.82,8542400.0,2.5989,2.5989,2.5714,2.5806,8542400.0
2009-04-20 09:45:00,2.82,2.82,2.81,2.82,7284800.0,2.5806,2.5806,2.5714,2.5806,7284800.0
2009-04-20 09:50:00,2.82,2.82,2.8,2.81,6679200.0,2.5806,2.5806,2.5623,2.5714,6679200.0
2009-04-20 09:55:00,2.81,2.81,2.8,2.8,8335200.0,2.5714,2.5714,2.5623,2.5623,8335200.0
2009-04-20 10:00:00,2.8,2.8,2.79,2.8,11752000.0,2.5623,2.5623,2.5531,2.5623,11752000.0
2009-04-20 10:05:00,2.8,2.81,2.8,2.8,5952000.0,2.5623,2.5714,2.5623,2.5623,5952000.0
2009-04-20 10:10:00,2.8,2.8,2.79,2.79,8732800.0,2.5623,2.5623,2.5531,2.5531,8732800.0
2009-04-20 10:15:00,2.79,2.79,2.78,2.78,8651200.0,2.5531,2.5531,2.544,2.544,8651200.0
2009-04-20 10:20:00,2.78,2.78,2.78,2.78,6672800.0,2.544,2.544,2.544,2.544,6672800.0
2009-04-20 10:25:00,2.78,2.79,2.78,2.78,6080000.0,2.544,2.5531,2.544,2.544,6080000.0
2009-04-20 10:30:00,2.78,2.78,2.77,2.78,8954400.0,2.544,2.544,2.5348,2.544,8954400.0
2009-04-20 10:35:00,2.78,2.78,2.78,2.78,6220800.0,2.544,2.544,2.544,2.544,6220800.0
2009-04-20 10:40:00,2.78,2.78,2.77,2.77,6112000.0,2.544,2.544,2.5348,2.5348,6112000.0
2009-04-20 10:45:00,2.77,2.77,2.75,2.76,10316800.0,2.5348,2.5348,2.5165,2.5257,10316800.0
2009-04-20 10:50:00,2.76,2.76,2.76,2.76,6944000.0,2.5257,2.5257,2.5257,2.5257,6944000.0
2009-04-20 10:55:00,2.76,2.76,2.75,2.76,6320800.0,2.5257,2.5257,2.5165,2.5257,6320800.0
2009-04-20 11:00:00,2.76,2.76,2.75,2.75,6431200.0,2.5257,2.5257,2.5165,2.5165,6431200.0
2009-04-20 11:05:00,2.75,2.76,2.75,2.76,7948000.0,2.5165,2.5257,2.5165,2.5257,7948000.0
2009-04-20 11:10:00,2.76,2.76,2.75,2.75,5503200.0,2.5257,2.5257,2.5165,2.5165,5503200.0
2009-04-20 11:15:00,2.75,2.76,2.75,2.76,4510400.0,2.5165,2.5257,2.5165,2.5257,4510400.0
2009-04-20 11:20:00,2.76,2.77,2.76,2.77,5557600.0,2.5257,2.5348,2.5257,2.5348,5557600.0
2009-04-20 11:25:00,2.77,2.77,2.76,2.77,2798400.0,2.5348,2.5348,2.5257,2.5348,2798400.0
2009-04-20 11:30:00,2.77,2.77,2.76,2.76,4078400.0,2.5348,2.5348,2.5257,2.5257,4078400.0
2009-04-20 11:35:00,2.76,2.77,2.76,2.76,3211200.0,2.5257,2.5348,2.5257,2.5257,3211200.0
2009-04-20 11:40:00,2.76,2.76,2.75,2.76,3776800.0,2.5257,2.5257,2.5165,2.5257,3776800.0
2009-04-20 11:45:00,2.76,2.76,2.75,2.76,3595200.0,2.5257,2.5257,2.5165,2.5257,3595200.0
2009-04-20 11:50:00,2.76,2.77,2.76,2.76,3836000.0,2.5257,2.5348,2.5257,2.5257,3836000.0
2009-04-20 11:55:00,2.76,2.76,2.75,2.75,7835200.0,2.5257,2.5257,2.5165,2.5165,7835200.0
2009-04-20 12:00:00,2.75,2.75,2.74,2.74,7144000.0,2.5165,2.5165,2.5074,2.5074,7144000.0
2009-04-20 12:05:00,2.74,2.75,2.74,2.75,3368000.0,2.5074,2.5165,2.5074,2.5165,3368000.0
2009-04-20 12:10:00,2.75,2.75,2.74,2.75,5016800.0,2.5165,2.5165,2.5074,2.5165,5016800.0
2009-04-20 12:15:00,2.75,2.75,2.74,2.75,2767200.0,2.5165,2.5165,2.5074,2.5165,2767200.0
2009-04-20 12:20:00,2.75,2.75,2.74,2.74,2488800.0,2.5165,2.5165,2.5074,2.5074,2488800.0
2009-04-20 12:25:00,2.74,2.75,2.74,2.75,2104000.0,2.5074,2.5165,2.5074,2.5165,2104000.0
2009-04-20 12:30:00,2.75,2.75,2.74,2.75,1565600.0,2.5165,2.5165,2.5074,2.5165,1565600.0
2009-04-20 12:35:00,2.75,2.75,2.74,2.74,3375200.0,2.5165,2.5165,2.5074,2.5074,3375200.0
2009-04-20 12:40:00,2.74,2.75,2.74,2.75,3424800.0,2.5074,2.5165,2.5074,2.5165,3424800.0
2009-04-20 12:45:00,2.75,2.75,2.74,2.75,3224800.0,2.5165,2.5165,2.5074,2.5165,3224800.0
2009-04-20 12:50:00,2.75,2.75,2.74,2.75,2323200.0,2.5165,2.5165,2.5074,2.5165,2323200.0
2009-04-20 12:55:00,2.75,2.76,2.75,2.75,3289600.0,2.5165,2.5257,2.5165,2.5165,3289600.0
2009-04-20 13:00:00,2.75,2.76,2.74,2.75,3959200.0,2.5165,2.5257,2.5074,2.5165,3959200.0
2009-04-20 13:05:00,2.75,2.75,2.73,2.73,4958400.0,2.5165,2.5165,2.4982,2.4982,4958400.0
2009-04-20 13:10:00,2.73,2.73,2.72,2.73,13092000.0,2.4982,2.4982,2.4891,2.4982,13092000.0
2009-04-20 13:15:00,2.73,2.73,2.72,2.72,4136800.0,2.4982,2.4982,2.4891,2.4891,4136800.0
2009-04-20 13:20:00,2.72,2.73,2.72,2.72,3804800.0,2.4891,2.4982,2.4891,2.4891,3804800.0
2009-04-20 13:25:00,2.72,2.73,2.72,2.72,2437600.0,2.4891,2.4982,2.4891,2.4891,2437600.0
2009-04-20 13:30:00,2.72,2.73,2.72,2.73,6084000.0,2.4891,2.4982,2.4891,2.4982,6084000.0
2009-04-20 13:35:00,2.73,2.73,2.73,2.73,3145600.0,2.4982,2.4982,2.4982,2.4982,3145600.0
2009-04-20 13:40:00,2.73,2.74,2.73,2.73,2778400.0,2.4982,2.5074,2.4982,2.4982,2778400.0
2009-04-20 13:45:00,2.73,2.74,2.73,2.73,2642400.0,2.4982,2.5074,2.4982,2.4982,2642400.0
2009-04-20 13:50:00,2.73,2.74,2.73,2.74,2293600.0,2.4982,2.5074,2.4982,2.5074,2293600.0
2009-04-20 13:55:00,2.73,2.74,2.73,2.74,3800800.0,2.4982,2.5074,2.4982,2.5074,3800800.0
2009-04-20 14:00:00,2.74,2.74,2.72,2.73,3206400.0,2.5074,2.5074,2.4891,2.4982,3206400.0
2009-04-20 14:05:00,2.73,2.73,2.73,2.73,2812800.0,2.4982,2.4982,2.4982,2.4982,2812800.0
2009-04-20 14:10:00,2.73,2.73,2.72,2.72,6530400.0,2.4982,2.4982,2.4891,2.4891,6530400.0
2009-04-20 14:15:00,2.72,2.73,2.72,2.73,2295200.0,2.4891,2.4982,2.4891,2.4982,2295200.0
2009-04-20 14:20:00,2.73,2.73,2.72,2.73,3004000.0,2.4982,2.4982,2.4891,2.4982,3004000.0
2009-04-20 14:25:00,2.73,2.73,2.72,2.73,3373600.0,2.4982,2.4982,2.4891,2.4982,3373600.0
2009-04-20 14:30:00,2.73,2.73,2.72,2.72,2500800.0,2.4982,2.4982,2.4891,2.4891,2500800.0
2009-04-20 14:35:00,2.72,2.72,2.71,2.72,3854400.0,2.4891,2.4891,2.4799,2.4891,3854400.0
2009-04-20 14:40:00,2.72,2.73,2.72,2.73,3413600.0,2.4891,2.4982,2.4891,2.4982,3413600.0
2009-04-20 14:45:00,2.73,2.73,2.73,2.73,2009600.0,2.4982,2.4982,2.4982,2.4982,2009600.0
2009-04-20 14:50:00,2.73,2.73,2.71,2.71,4810400.0,2.4982,2.4982,2.4799,2.4799,4810400.0
2009-04-20 14:55:00,2.71,2.72,2.71,2.71,9940000.0,2.4799,2.4891,2.4799,2.4799,9940000.0
2009-04-20 15:00:00,2.71,2.72,2.71,2.71,2407200.0,2.4799,2.4891,2.4799,2.4799,2407200.0
2009-04-20 15:05:00,2.71,2.72,2.71,2.72,6475200.0,2.4799,2.4891,2.4799,2.4891,6475200.0
2009-04-20 15:10:00,2.72,2.72,2.71,2.72,3391200.0,2.4891,2.4891,2.4799,2.4891,3391200.0
2009-04-20 15:15:00,2.72,2.72,2.71,2.71,4384800.0,2.4891,2.4891,2.4799,2.4799,4384800.0
2009-04-20 15:20:00,2.71,2.72,2.7,2.71,6254400.0,2.4799,2.4891,2.4708,2.4799,6254400.0
2009-04-20 15:25:00,2.71,2.71,2.7,2.71,6631200.0,2.4799,2.4799,2.4708,2.4799,6631200.0
2009-04-20 15:30:00,2.71,2.73,2.71,2.73,10732800.0,2.4799,2.4982,2.4799,2.4982,10732800.0
2009-04-20 15:35:00,2.73,2.73,2.71,2.71,7339200.0,2.4982,2.4982,2.4799,2.4799,7339200.0
2009-04-20 15:40:00,2.71,2.73,2.7,2.72,6607200.0,2.4799,2.4982,2.4708,2.4891,6607200.0
2009-04-20 15:45:00,2.72,2.73,2.72,2.72,9593600.0,2.4891,2.4982,2.4891,2.4891,9593600.0
2009-04-20 15:50:00,2.72,2.73,2.71,2.71,18862400.0,2.4891,2.4982,2.4799,2.4799,18862400.0
2009-04-20 15:55:00,2.71,2.71,2.69,2.7,14615200.0,2.4799,2.4799,2.4616,2.4708,14615200.0
2009-04-21 09:30:00,2.66,2.67,2.66,2.67,16464800.0,2.4341,2.4433,2.4341,2.4433,16464800.0
2009-04-21 09:35:00,2.67,2.69,2.66,2.69,11218400.0,2.4433,2.4616,2.4341,2.4616,11218400.0
2009-04-21 09:40:00,2.69,2.7,2.69,2.69,12421600.0,2.4616,2.4708,2.4616,2.4616,12421600.0
2009-04-21 09:45:00,2.69,2.7,2.69,2.69,8138400.0,2.4616,2.4708,2.4616,2.4616,8138400.0
2009-04-21 09:50:00,2.69,2.71,2.69,2.7,11692000.0,2.4616,2.4799,2.4616,2.4708,11692000.0
2009-04-21 09:55:00,2.7,2.7,2.69,2.7,5745600.0,2.4708,2.4708,2.4616,2.4708,5745600.0
2009-04-21 10:00:00,2.7,2.7,2.68,2.68,6452800.0,2.4708,2.4708,2.4524,2.4524,6452800.0
2009-04-21 10:05:00,2.68,2.69,2.68,2.69,4877600.0,2.4524,2.4616,2.4524,2.4616,4877600.0
2009-04-21 10:10:00,2.69,2.69,2.68,2.68,4728000.0,2.4616,2.4616,2.4524,2.4524,4728000.0
2009-04-21 10:15:00,2.68,2.69,2.68,2.68,4976800.0,2.4524,2.4616,2.4524,2.4524,4976800.0
2009-04-21 10:20:00,2.68,2.68,2.67,2.68,3868000.0,2.4524,2.4524,2.4433,2.4524,3868000.0
2009-04-21 10:25:00,2.68,2.68,2.67,2.68,3036800.0,2.4524,2.4524,2.4433,2.4524,3036800.0
2009-04-21 10:30:00,2.68,2.68,2.67,2.67,4736800.0,2.4524,2.4524,2.4433,2.4433,4736800.0
2009-04-21 10:35:00,2.67,2.68,2.67,2.68,4240800.0,2.4433,2.4524,2.4433,2.4524,4240800.0
2009-04-21 10:40:00,2.68,2.69,2.67,2.69,3220000.0,2.4524,2.4616,2.4433,2.4616,3220000.0
2009-04-21 10:45:00,2.69,2.69,2.69,2.69,3304000.0,2.4616,2.4616,2.4616,2.4616,3304000.0
2009-04-21 10:50:00,2.69,2.69,2.69,2.69,3320000.0,2.4616,2.4616,2.4616,2.4616,3320000.0
2009-04-21 10:55:00,2.69,2.71,2.69,2.7,7641600.0,2.4616,2.4799,2.4616,2.4708,7641600.0
2009-04-21 11:00:00,2.7,2.72,2.7,2.71,7402400.0,2.4708,2.4891,2.4708,2.4799,7402400.0
2009-04-21 11:05:00,2.71,2.72,2.71,2.71,5306400.0,2.4799,2.4891,2.4799,2.4799,5306400.0
2009-04-21 11:10:00,2.71,2.73,2.71,2.72,5976000.0,2.4799,2.4982,2.4799,2.4891,5976000.0
2009-04-21 11:15:00,2.73,2.74,2.73,2.74,9925600.0,2.4982,2.5074,2.4982,2.5074,9925600.0
2009-04-21 11:20:00,2.74,2.75,2.74,2.74,6774400.0,2.5074,2.5165,2.5074,2.5074,6774400.0
2009-04-21 11:25:00,2.74,2.75,2.73,2.73,4897600.0,2.5074,2.5165,2.4982,2.4982,4897600.0
2009-04-21 11:30:00,2.73,2.74,2.73,2.74,3672800.0,2.4982,2.5074,2.4982,2.5074,3672800.0
2009-04-21 11:35:00,2.74,2.74,2.73,2.73,5028800.0,2.5074,2.5074,2.4982,2.4982,5028800.0
2009-04-21 11:40:00,2.73,2.75,2.73,2.75,5930400.0,2.4982,2.5165,2.4982,2.5165,5930400.0
2009-04-21 11:45:00,2.75,2.76,2.74,2.76,7053600.0,2.5165,2.5257,2.5074,2.5257,7053600.0
2009-04-21 11:50:00,2.76,2.76,2.75,2.75,5244800.0,2.5257,2.5257,2.5165,2.5165,5244800.0
2009-04-21 11:55:00,2.75,2.76,2.75,2.75,5519200.0,2.5165,2.5257,2.5165,2.5165,5519200.0
2009-04-21 12:00:00,2.75,2.76,2.75,2.76,2736000.0,2.5165,2.5257,2.5165,2.5257,2736000.0
2009-04-21 12:05:00,2.76,2.76,2.76,2.76,3648800.0,2.5257,2.5257,2.5257,2.5257,3648800.0
2009-04-21 12:10:00,2.76,2.76,2.75,2.75,3488000.0,2.5257,2.5257,2.5165,2.5165,3488000.0
2009-04-21 12:15:00,2.75,2.76,2.75,2.76,4170400.0,2.5165,2.5257,2.5165,2.5257,4170400.0
2009-04-21 12:20:00,2.76,2.77,2.76,2.76,3033600.0,2.5257,2.5348,2.5257,2.5257,3033600.0
2009-04-21 12:25:00,2.76,2.77,2.75,2.76,3739200.0,2.5257,2.5348,2.5165,2.5257,3739200.0
2009-04-21 12:30:00,2.76,2.76,2.76,2.76,1832800.0,2.5257,2.5257,2.5257,2.5257,1832800.0
2009-04-21 12:35:00,2.76,2.77,2.76,2.77,3870400.0,2.5257,2.5348,2.5257,2.5348,3870400.0
2009-04-21 12:40:00,2.77,2.77,2.76,2.77,2421600.0,2.5348,2.5348,2.5257,2.5348,2421600.0
2009-04-21 12:45:00,2.77,2.78,2.77,2.77,3631200.0,2.5348,2.544,2.5348,2.5348,3631200.0
2009-04-21 12:50:00,2.77,2.78,2.77,2.78,2639200.0,2.5348,2.544,2.5348,2.544,2639200.0
2009-04-21 12:55:00,2.78,2.78,2.76,2.76,4328000.0,2.544,2.544,2.5257,2.5257,4328000.0
2009-04-21 13:00:00,2.76,2.76,2.75,2.76,3373600.0,2.5257,2.5257,2.5165,2.5257,3373600.0
2009-04-21 13:05:00,2.76,2.76,2.76,2.76,1875200.0,2.5257,2.5257,2.5257,2.5257,1875200.0
2009-04-21 13:10:00,2.76,2.77,2.76,2.77,4308000.0,2.5257,2.5348,2.5257,2.5348,4308000.0
2009-04-21 13:15:00,2.77,2.77,2.75,2.75,6048800.0,2.5348,2.5348,2.5165,2.5165,6048800.0
2009-04-21 13:20:00,2.75,2.76,2.75,2.75,2450400.0,2.5165,2.5257,2.5165,2.5165,2450400.0
2009-04-21 13:25:00,2.76,2.76,2.75,2.76,1460000.0,2.5257,2.5257,2.5165,2.5257,1460000.0
2009-04-21 13:30:00,2.76,2.76,2.75,2.75,3706400.0,2.5257,2.5257,2.5165,2.5165,3706400.0
2009-04-21 13:35:00,2.75,2.76,2.75,2.75,3077600.0,2.5165,2.5257,2.5165,2.5165,3077600.0
2009-04-21 13:40:00,2.75,2.77,2.75,2.76,4064800.0,2.5165,2.5348,2.5165,2.5257,4064800.0
2009-04-21 13:45:00,2.76,2.77,2.76,2.76,3612800.0,2.5257,2.5348,2.5257,2.5257,3612800.0
2009-04-21 13:50:00,2.76,2.76,2.75,2.76,4084000.0,2.5257,2.5257,2.5165,2.5257,4084000.0
2009-04-21 13:55:00,2.76,2.77,2.76,2.76,1781600.0,2.5257,2.5348,2.5257,2.5257,1781600.0
2009-04-21 14:00:00,2.76,2.77,2.75,2.76,4787200.0,2.5257,2.5348,2.5165,2.5257,4787200.0
2009-04-21 14:05:00,2.76,2.76,2.75,2.76,2210400.0,2.5257,2.5257,2.5165,2.5257,2210400.0
2009-04-21 14:10:00,2.76,2.76,2.74,2.74,3747200.0,2.5257,2.5257,2.5074,2.5074,3747200.0
2009-04-21 14:15:00,2.74,2.75,2.74,2.74,6910400.0,2.5074,2.5165,2.5074,2.5074,6910400.0
2009-04-21 14:20:00,2.74,2.75,2.74,2.75,3678400.0,2.5074,2.5165,2.5074,2.5165,3678400.0
2009-04-21 14:25:00,2.75,2.76,2.74,2.76,6009600.0,2.5165,2.5257,2.5074,2.5257,6009600.0
2009-04-21 14:30:00,2.76,2.77,2.76,2.77,6513600.0,2.5257,2.5348,2.5257,2.5348,6513600.0
2009-04-21 14:35:00,2.77,2.78,2.77,2.77,4653600.0,2.5348,2.544,2.5348,2.5348,4653600.0
2009-04-21 14:40:00,2.77,2.78,2.77,2.77,5631200.0,2.5348,2.544,2.5348,2.5348,5631200.0
2009-04-21 14:45:00,2.77,2.78,2.77,2.77,5388000.0,2.5348,2.544,2.5348,2.5348,5388000.0
2009-04-21 14:50:00,2.77,2.78,2.76,2.77,8422400.0,2.5348,2.544,2.5257,2.5348,8422400.0
2009-04-21 14:55:00,2.77,2.77,2.76,2.76,3491200.0,2.5348,2.5348,2.5257,2.5257,3491200.0
2009-04-21 15:00:00,2.76,2.77,2.76,2.77,3843200.0,2.5257,2.5348,2.5257,2.5348,3843200.0
2009-04-21 15:05:00,2.77,2.79,2.77,2.79,8115200.0,2.5348,2.5531,2.5348,2.5531,8115200.0
2009-04-21 15:10:00,2.79,2.8,2.79,2.8,6971200.0,2.5531,2.5623,2.5531,2.5623,6971200.0
2009-04-21 15:15:00,2.8,2.81,2.8,2.8,6750400.0,2.5623,2.5714,2.5623,2.5623,6750400.0
2009-04-21 15:20:00,2.8,2.81,2.79,2.79,5107200.0,2.5623,2.5714,2.5531,2.5531,5107200.0
2009-04-21 15:25:00,2.79,2.8,2.79,2.79,4687200.0,2.5531,2.5623,2.5531,2.5531,4687200.0
2009-04-21 15:30:00,2.79,2.79,2.78,2.79,3522400.0,2.5531,2.5531,2.544,2.5531,3522400.0
2009-04-21 15:35:00,2.79,2.79,2.77,2.79,6142400.0,2.5531,2.5531,2.5348,2.5531,6142400.0
2009-04-21 15:40:00,2.79,2.79,2.77,2.77,8957600.0,2.5531,2.5531,2.5348,2.5348,8957600.0
2009-04-21 15:45:00,2.77,2.78,2.77,2.78,5450400.0,2.5348,2.544,2.5348,2.544,5450400.0
2009-04-21 15:50:00,2.78,2.79,2.76,2.79,8411200.0,2.544,2.5531,2.5257,2.5531,8411200.0
2009-04-21 15:55:00,2.79,2.81,2.79,2.8,10588800.0,2.5531,2.5714,2.5531,2.5623,10588800.0
2009-04-22 09:30:00,2.75,2.76,2.74,2.76,8218400.0,2.5165,2.5257,2.5074,2.5257,8218400.0
2009-04-22 09:35:00,2.76,2.78,2.76,2.77,11060800.0,2.5257,2.544,2.5257,2.5348,11060800.0
2009-04-22 09:40:00,2.77,2.78,2.77,2.77,9956000.0,2.5348,2.544,2.5348,2.5348,9956000.0
2009-04-22 09:45:00,2.77,2.77,2.75,2.75,4752800.0,2.5348,2.5348,2.5165,2.5165,4752800.0
2009-04-22 09:50:00,2.75,2.77,2.75,2.77,4832000.0,2.5165,2.5348,2.5165,2.5348,4832000.0
2009-04-22 09:55:00,2.77,2.78,2.77,2.78,7272000.0,2.5348,2.544,2.5348,2.544,7272000.0
2009-04-22 10:00:00,2.78,2.8,2.78,2.8,9395200.0,2.544,2.5623,2.544,2.5623,9395200.0
2009-04-22 10:05:00,2.8,2.81,2.8,2.81,8156800.0,2.5623,2.5714,2.5623,2.5714,8156800.0
2009-04-22 10:10:00,2.81,2.82,2.8,2.82,11748000.0,2.5714,2.5806,2.5623,2.5806,11748000.0
2009-04-22 10:15:00,2.82,2.84,2.82,2.83,11591200.0,2.5806,2.5989,2.5806,2.5897,11591200.0
2009-04-22 10:20:00,2.83,2.86,2.83,2.85,7496800.0,2.5897,2.6172,2.5897,2.608,7496800.0
2009-04-22 10:25:00,2.85,2.86,2.85,2.86,11074400.0,2.608,2.6172,2.608,2.6172,11074400.0
2009-04-22 10:30:00,2.86,2.86,2.84,2.84,11280800.0,2.6172,2.6172,2.5989,2.5989,11280800.0
2009-04-22 10:35:00,2.84,2.85,2.84,2.85,6119200.0,2.5989,2.608,2.5989,2.608,6119200.0
2009-04-22 10:40:00,2.85,2.86,2.84,2.84,6415200.0,2.608,2.6172,2.5989,2.5989,6415200.0
2009-04-22 10:45:00,2.84,2.85,2.84,2.84,5556800.0,2.5989,2.608,2.5989,2.5989,5556800.0
2009-04-22 10:50:00,2.84,2.85,2.84,2.85,5171200.0,2.5989,2.608,2.5989,2.608,5171200.0
2009-04-22 10:55:00,2.85,2.86,2.84,2.84,7107200.0,2.608,2.6172,2.5989,2.5989,7107200.0
2009-04-22 11:00:00,2.84,2.85,2.84,2.84,7010400.0,2.5989,2.608,2.5989,2.5989,7010400.0
2009-04-22 11:05:00,2.84,2.85,2.84,2.84,4840000.0,2.5989,2.608,2.5989,2.5989,4840000.0
2009-04-22 11:10:00,2.84,2.85,2.83,2.84,5020000.0,2.5989,2.608,2.5897,2.5989,5020000.0
2009-04-22 11:15:00,2.84,2.85,2.84,2.85,2784800.0,2.5989,2.608,2.5989,2.608,2784800.0
2009-04-22 11:20:00,2.85,2.86,2.84,2.86,6588800.0,2.608,2.6172,2.5989,2.6172,6588800.0
2009-04-22 11:25:00,2.85,2.86,2.85,2.86,4076800.0,2.608,2.6172,2.608,2.6172,4076800.0
2009-04-22 11:30:00,2.86,2.87,2.86,2.86,8177600.0,2.6172,2.6263,2.6172,2.6172,8177600.0
2009-04-22 11:35:00,2.86,2.87,2.86,2.87,4130400.0,2.6172,2.6263,2.6172,2.6263,4130400.0
2009-04-22 11:40:00,2.87,2.87,2.86,2.87,7828000.0,2.6263,2.6263,2.6172,2.6263,7828000.0
2009-04-22 11:45:00,2.87,2.88,2.86,2.87,6004800.0,2.6263,2.6355,2.6172,2.6263,6004800.0
2009-04-22 11:50:00,2.87,2.87,2.87,2.87,5010400.0,2.6263,2.6263,2.6263,2.6263,5010400.0
2009-04-22 11:55:00,2.87,2.88,2.86,2.87,6636800.0,2.6263,2.6355,2.6172,2.6263,6636800.0
2009-04-22 12:00:00,2.87,2.88,2.86,2.86,6048800.0,2.6263,2.6355,2.6172,2.6172,6048800.0
2009-04-22 12:05:00,2.86,2.87,2.86,2.87,5704000.0,2.6172,2.6263,2.6172,2.6263,5704000.0
2009-04-22 12:10:00,2.87,2.87,2.87,2.87,5892000.0,2.6263,2.6263,2.6263,2.6263,5892000.0
2009-04-22 12:15:00,2.87,2.87,2.86,2.86,3618400.0,2.6263,2.6263,2.6172,2.6172,3618400.0
2009-04-22 12:20:00,2.86,2.86,2.85,2.86,10506400.0,2.6172,2.6172,2.608,2.6172,10506400.0
2009-04-22 12:25:00,2.86,2.86,2.84,2.84,6919200.0,2.6172,2.6172,2.5989,2.5989,6919200.0
2009-04-22 12:30:00,2.84,2.84,2.83,2.84,5798400.0,2.5989,2.5989,2.5897,2.5989,5798400.0
2009-04-22 12:35:00,2.84,2.84,2.83,2.84,4836800.0,2.5989,2.5989,2.5897,2.5989,4836800.0
2009-04-22 12:40:00,2.84,2.84,2.83,2.83,5248800.0,2.5989,2.5989,2.5897,2.5897,5248800.0
2009-04-22 12:45:00,2.83,2.83,2.81,2.81,8756800.0,2.5897,2.5897,2.5714,2.5714,8756800.0
2009-04-22 12:50:00,2.81,2.81,2.8,2.81,5318400.0,2.5714,2.5714,2.5623,2.5714,5318400.0
2009-04-22 12:55:00,2.81,2.82,2.81,2.82,7128000.0,2.5714,2.5806,2.5714,2.5806,7128000.0
2009-04-22 13:00:00,2.82,2.83,2.81,2.82,4618400.0,2.5806,2.5897,2.5714,2.5806,4618400.0
2009-04-22 13:05:00,2.82,2.83,2.82,2.82,4523200.0,2.5806,2.5897,2.5806,2.5806,4523200.0
2009-04-22 13:10:00,2.82,2.82,2.81,2.82,3484800.0,2.5806,2.5806,2.5714,2.5806,3484800.0
2009-04-22 13:15:00,2.82,2.83,2.82,2.82,3758400.0,2.5806,2.5897,2.5806,2.5806,3758400.0
2009-04-22 13:20:00,2.83,2.83,2.83,2.83,3900000.0,2.5897,2.5897,2.5897,2.5897,3900000.0
2009-04-22 13:25:00,2.83,2.84,2.83,2.84,4705600.0,2.5897,2.5989,2.5897,2.5989,4705600.0
2009-04-22 13:30:00,2.84,2.85,2.83,2.85,4759200.0,2.5989,2.608,2.5897,2.608,4759200.0
2009-04-22 13:35:00,2.85,2.86,2.85,2.85,5179200.0,2.608,2.6172,2.608,2.608,5179200.0
2009-04-22 13:40:00,2.85,2.86,2.85,2.85,2551200.0,2.608,2.6172,2.608,2.608,2551200.0
2009-04-22 13:45:00,2.85,2.85,2.84,2.84,3046400.0,2.608,2.608,2.5989,2.5989,3046400.0
2009-04-22 13:50:00,2.84,2.85,2.84,2.84,2744800.0,2.5989,2.608,2.5989,2.5989,2744800.0
2009-04-22 13:55:00,2.84,2.84,2.82,2.82,4635200.0,2.5989,2.5989,2.5806,2.5806,4635200.0
2009-04-22 14:00:00,2.83,2.84,2.82,2.83,3027200.0,2.5897,2.5989,2.5806,2.5897,3027200.0
2009-04-22 14:05:00,2.83,2.84,2.82,2.84,3936800.0,2.5897,2.5989,2.5806,2.5989,3936800.0
2009-04-22 14:10:00,2.84,2.85,2.84,2.85,2962400.0,2.5989,2.608,2.5989,2.608,2962400.0
2009-04-22 14:15:00,2.85,2.86,2.85,2.86,5756800.0,2.608,2.6172,2.608,2.6172,5756800.0
2009-04-22 14:20:00,2.86,2.87,2.86,2.86,3072000.0,2.6172,2.6263,2.6172,2.6172,3072000.0
2009-04-22 14:25:00,2.86,2.87,2.86,2.86,8754400.0,2.6172,2.6263,2.6172,2.6172,8754400.0
2009-04-22 14:30:00,2.86,2.89,2.86,2.88,11530400.0,2.6172,2.6446,2.6172,2.6355,11530400.0
2009-04-22 14:35:00,2.88,2.89,2.88,2.88,2929600.0,2.6355,2.6446,2.6355,2.6355,2929600.0
2009-04-22 14:40:00,2.88,2.89,2.88,2.88,3774400.0,2.6355,2.6446,2.6355,2.6355,3774400.0
2009-04-22 14:45:00,2.88,2.89,2.88,2.88,2353600.0,2.6355,2.6446,2.6355,2.6355,2353600.0
2009-04-22 14:50:00,2.88,2.88,2.88,2.88,4044000.0,2.6355,2.6355,2.6355,2.6355,4044000.0
2009-04-22 14:55:00,2.88,2.88,2.86,2.86,5404000.0,2.6355,2.6355,2.6172,2.6172,5404000.0
2009-04-22 15:00:00,2.86,2.87,2.85,2.86,8133600.0,2.6172,2.6263,2.608,2.6172,8133600.0
2009-04-22 15:05:00,2.86,2.87,2.86,2.86,5914400.0,2.6172,2.6263,2.6172,2.6172,5914400.0
2009-04-22 15:10:00,2.86,2.89,2.86,2.88,12842400.0,2.6172,2.6446,2.6172,2.6355,12842400.0
2009-04-22 15:15:00,2.88,2.89,2.85,2.85,8756000.0,2.6355,2.6446,2.608,2.608,8756000.0
2009-04-22 15:20:00,2.86,2.87,2.85,2.86,9124000.0,2.6172,2.6263,2.608,2.6172,9124000.0
2009-04-22 15:25:00,2.86,2.86,2.85,2.86,7811200.0,2.6172,2.6172,2.608,2.6172,7811200.0
2009-04-22 15:30:00,2.85,2.86,2.84,2.86,7439200.0,2.608,2.6172,2.5989,2.6172,7439200.0
2009-04-22 15:35:00,2.86,2.86,2.82,2.82,9101600.0,2.6172,2.6172,2.5806,2.5806,9101600.0
2009-04-22 15:40:00,2.82,2.83,2.8,2.81,13304000.0,2.5806,2.5897,2.5623,2.5714,13304000.0
2009-04-22 15:45:00,2.81,2.82,2.78,2.79,13561600.0,2.5714,2.5806,2.544,2.5531,13561600.0
2009-04-22 15:50:00,2.79,2.8,2.78,2.78,8566400.0,2.5531,2.5623,2.544,2.544,8566400.0
2009-04-22 15:55:00,2.78,2.78,2.76,2.77,9667200.0,2.544,2.544,2.5257,2.5348,9667200.0
2009-04-23 09:30:00,2.78,2.8,2.77,2.77,8904800.0,2.544,2.5623,2.5348,2.5348,8904800.0
2009-04-23 09:35:00,2.77,2.79,2.76,2.79,11619200.0,2.5348,2.5531,2.5257,2.5531,11619200.0
2009-04-23 09:40:00,2.79,2.8,2.78,2.79,9668000.0,2.5531,2.5623,2.544,2.5531,9668000.0
2009-04-23 09:45:00,2.79,2.79,2.78,2.79,6003200.0,2.5531,2.5531,2.544,2.5531,6003200.0
2009-04-23 09:50:00,2.79,2.79,2.77,2.77,5628000.0,2.5531,2.5531,2.5348,2.5348,5628000.0
2009-04-23 09:55:00,2.77,2.77,2.76,2.76,5336000.0,2.5348,2.5348,2.5257,2.5257,5336000.0
2009-04-23 10:00:00,2.76,2.76,2.73,2.73,11632800.0,2.5257,2.5257,2.4982,2.4982,11632800.0
2009-04-23 10:05:00,2.73,2.75,2.73,2.74,7525600.0,2.4982,2.5165,2.4982,2.5074,7525600.0
2009-04-23 10:10:00,2.74,2.76,2.74,2.75,7042400.0,2.5074,2.5257,2.5074,2.5165,7042400.0
2009-04-23 10:15:00,2.74,2.76,2.74,2.76,3103200.0,2.5074,2.5257,2.5074,2.5257,3103200.0
2009-04-23 10:20:00,2.75,2.77,2.74,2.77,5204800.0,2.5165,2.5348,2.5074,2.5348,5204800.0
2009-04-23 10:25:00,2.77,2.78,2.77,2.77,6036800.0,2.5348,2.544,2.5348,2.5348,6036800.0
2009-04-23 10:30:00,2.77,2.77,2.76,2.76,4525600.0,2.5348,2.5348,2.5257,2.5257,4525600.0
2009-04-23 10:35:00,2.77,2.78,2.76,2.77,10337600.0,2.5348,2.544,2.5257,2.5348,10337600.0
2009-04-23 10:40:00,2.77,2.78,2.75,2.76,7633600.0,2.5348,2.544,2.5165,2.5257,7633600.0
2009-04-23 10:45:00,2.75,2.76,2.75,2.75,4224000.0,2.5165,2.5257,2.5165,2.5165,4224000.0
2009-04-23 10:50:00,2.75,2.76,2.74,2.75,3952000.0,2.5165,2.5257,2.5074,2.5165,3952000.0
2009-04-23 10:55:00,2.75,2.75,2.74,2.74,6174400.0,2.5165,2.5165,2.5074,2.5074,6174400.0
2009-04-23 11:00:00,2.74,2.75,2.73,2.75,5597600.0,2.5074,2.5165,2.4982,2.5165,5597600.0
2009-04-23 11:05:00,2.75,2.75,2.74,2.74,4235200.0,2.5165,2.5165,2.5074,2.5074,4235200.0
2009-04-23 11:10:00,2.74,2.74,2.71,2.72,10977600.0,2.5074,2.5074,2.4799,2.4891,10977600.0
2009-04-23 11:15:00,2.72,2.72,2.71,2.72,6785600.0,2.4891,2.4891,2.4799,2.4891,6785600.0
2009-04-23 11:20:00,2.71,2.73,2.71,2.73,4013600.0,2.4799,2.4982,2.4799,2.4982,4013600.0
2009-04-23 11:25:00,2.73,2.73,2.72,2.73,4256000.0,2.4982,2.4982,2.4891,2.4982,4256000.0
2009-04-23 11:30:00,2.73,2.73,2.72,2.73,6701600.0,2.4982,2.4982,2.4891,2.4982,6701600.0
2009-04-23 11:35:00,2.73,2.74,2.73,2.73,2657600.0,2.4982,2.5074,2.4982,2.4982,2657600.0
2009-04-23 11:40:00,2.73,2.73,2.73,2.73,3018400.0,2.4982,2.4982,2.4982,2.4982,3018400.0
2009-04-23 11:45:00,2.73,2.73,2.73,2.73,2474400.0,2.4982,2.4982,2.4982,2.4982,2474400.0
2009-04-23 11:50:00,2.73,2.73,2.73,2.73,1963200.0,2.4982,2.4982,2.4982,2.4982,1963200.0
2009-04-23 11:55:00,2.73,2.73,2.71,2.72,6450400.0,2.4982,2.4982,2.4799,2.4891,6450400.0
2009-04-23 12:00:00,2.72,2.73,2.72,2.72,3069600.0,2.4891,2.4982,2.4891,2.4891,3069600.0
2009-04-23 12:05:00,2.72,2.73,2.72,2.72,1752000.0,2.4891,2.4982,2.4891,2.4891,1752000.0
2009-04-23 12:10:00,2.73,2.74,2.73,2.74,2527200.0,2.4982,2.5074,2.4982,2.5074,2527200.0
2009-04-23 12:15:00,2.74,2.75,2.74,2.75,4132800.0,2.5074,2.5165,2.5074,2.5165,4132800.0
2009-04-23 12:20:00,2.75,2.75,2.74,2.74,2964800.0,2.5165,2.5165,2.5074,2.5074,2964800.0
2009-04-23 12:25:00,2.74,2.75,2.74,2.74,3752800.0,2.5074,2.5165,2.5074,2.5074,3752800.0
2009-04-23 12:30:00,2.74,2.75,2.73,2.73,2979200.0,2.5074,2.5165,2.4982,2.4982,2979200.0
2009-04-23 12:35:00,2.73,2.75,2.73,2.74,1765600.0,2.4982,2.5165,2.4982,2.5074,1765600.0
2009-04-23 12:40:00,2.75,2.76,2.74,2.76,5040800.0,2.5165,2.5257,2.5074,2.5257,5040800.0
2009-04-23 12:45:00,2.76,2.76,2.75,2.75,3419200.0,2.5257,2.5257,2.5165,2.5165,3419200.0
2009-04-23 12:50:00,2.75,2.75,2.75,2.75,2170400.0,2.5165,2.5165,2.5165,2.5165,2170400.0
2009-04-23 12:55:00,2.75,2.76,2.75,2.75,2872000.0,2.5165,2.5257,2.5165,2.5165,2872000.0
2009-04-23 13:00:00,2.76,2.77,2.76,2.77,4541600.0,2.5257,2.5348,2.5257,2.5348,4541600.0
2009-04-23 13:05:00,2.76,2.77,2.76,2.77,3094400.0,2.5257,2.5348,2.5257,2.5348,3094400.0
2009-04-23 13:10:00,2.77,2.77,2.76,2.76,3092000.0,2.5348,2.5348,2.5257,2.5257,3092000.0
2009-04-23 13:15:00,2.76,2.77,2.76,2.77,2347200.0,2.5257,2.5348,2.5257,2.5348,2347200.0
2009-04-23 13:20:00,2.77,2.78,2.77,2.78,3657600.0,2.5348,2.544,2.5348,2.544,3657600.0
2009-04-23 13:25:00,2.78,2.79,2.78,2.78,11292800.0,2.544,2.5531,2.544,2.544,11292800.0
2009-04-23 13:30:00,2.78,2.79,2.78,2.78,3134400.0,2.544,2.5531,2.544,2.544,3134400.0
2009-04-23 13:35:00,2.78,2.79,2.78,2.79,4554400.0,2.544,2.5531,2.544,2.5531,4554400.0
2009-04-23 13:40:00,2.79,2.79,2.78,2.78,5288000.0,2.5531,2.5531,2.544,2.544,5288000.0
2009-04-23 13:45:00,2.78,2.78,2.77,2.78,3318400.0,2.544,2.544,2.5348,2.544,3318400.0
2009-04-23 13:50:00,2.78,2.78,2.77,2.78,2896000.0,2.544,2.544,2.5348,2.544,2896000.0
2009-04-23 13:55:00,2.78,2.78,2.77,2.78,2996000.0,2.544,2.544,2.5348,2.544,2996000.0
2009-04-23 14:00:00,2.78,2.78,2.76,2.77,3962400.0,2.544,2.544,2.5257,2.5348,3962400.0
2009-04-23 14:05:00,2.77,2.78,2.76,2.77,2023200.0,2.5348,2.544,2.5257,2.5348,2023200.0
2009-04-23 14:10:00,2.77,2.77,2.76,2.76,3492000.0,2.5348,2.5348,2.5257,2.5257,3492000.0
2009-04-23 14:15:00,2.76,2.78,2.76,2.77,6121600.0,2.5257,2.544,2.5257,2.5348,6121600.0
2009-04-23 14:20:00,2.77,2.77,2.77,2.77,3500000.0,2.5348,2.5348,2.5348,2.5348,3500000.0
2009-04-23 14:25:00,2.77,2.78,2.77,2.78,5437600.0,2.5348,2.544,2.5348,2.544,5437600.0
2009-04-23 14:30:00,2.78,2.79,2.78,2.78,3501600.0,2.544,2.5531,2.544,2.544,3501600.0
2009-04-23 14:35:00,2.78,2.8,2.78,2.8,5798400.0,2.544,2.5623,2.544,2.5623,5798400.0
2009-04-23 14:40:00,2.8,2.81,2.8,2.8,7492000.0,2.5623,2.5714,2.5623,2.5623,7492000.0
2009-04-23 14:45:00,2.8,2.81,2.8,2.81,3359200.0,2.5623,2.5714,2.5623,2.5714,3359200.0
2009-04-23 14:50:00,2.8,2.81,2.8,2.8,5184000.0,2.5623,2.5714,2.5623,2.5623,5184000.0
2009-04-23 14:55:00,2.8,2.8,2.78,2.78,6496000.0,2.5623,2.5623,2.544,2.544,6496000.0
2009-04-23 15:00:00,2.78,2.79,2.77,2.78,11640000.0,2.544,2.5531,2.5348,2.544,11640000.0
2009-04-23 15:05:00,2.78,2.78,2.77,2.77,5818400.0,2.544,2.544,2.5348,2.5348,5818400.0
2009-04-23 15:10:00,2.77,2.77,2.75,2.76,6301600.0,2.5348,2.5348,2.5165,2.5257,6301600.0
2009-04-23 15:15:00,2.76,2.76,2.75,2.76,8240000.0,2.5257,2.5257,2.5165,2.5257,8240000.0
2009-04-23 15:20:00,2.76,2.77,2.75,2.77,7363200.0,2.5257,2.5348,2.5165,2.5348,7363200.0
2009-04-23 15:25:00,2.77,2.77,2.76,2.77,5816800.0,2.5348,2.5348,2.5257,2.5348,5816800.0
2009-04-23 15:30:00,2.77,2.78,2.75,2.77,5215200.0,2.5348,2.544,2.5165,2.5348,5215200.0
2009-04-23 15:35:00,2.77,2.77,2.75,2.77,6276000.0,2.5348,2.5348,2.5165,2.5348,6276000.0
2009-04-23 15:40:00,2.77,2.79,2.77,2.79,10619200.0,2.5348,2.5531,2.5348,2.5531,10619200.0
2009-04-23 15:45:00,2.8,2.8,2.78,2.8,10183200.0,2.5623,2.5623,2.544,2.5623,10183200.0
2009-04-23 15:50:00,2.8,2.83,2.79,2.82,17018400.0,2.5623,2.5897,2.5531,2.5806,17018400.0
2009-04-23 15:55:00,2.82,2.83,2.81,2.82,11228000.0,2.5806,2.5897,2.5714,2.5806,11228000.0
2009-04-24 09:30:00,2.87,2.87,2.86,2.86,6871200.0,2.6263,2.6263,2.6172,2.6172,6871200.0
2009-04-24 09:35:00,2.86,2.87,2.85,2.86,5761600.0,2.6172,2.6263,2.608,2.6172,5761600.0
2009-04-24 09:40:00,2.86,2.87,2.85,2.87,5600000.0,2.6172,2.6263,2.608,2.6263,5600000.0
2009-04-24 09:45:00,2.87,2.87,2.85,2.86,5569600.0,2.6263,2.6263,2.608,2.6172,5569600.0
2009-04-24 09:50:00,2.86,2.88,2.86,2.87,8671200.0,2.6172,2.6355,2.6172,2.6263,8671200.0
2009-04-24 09:55:00,2.87,2.89,2.86,2.88,5898400.0,2.6263,2.6446,2.6172,2.6355,5898400.0
2009-04-24 10:00:00,2.89,2.9,2.88,2.89,9582400.0,2.6446,2.6538,2.6355,2.6446,9582400.0
2009-04-24 10:05:00,2.89,2.9,2.88,2.88,6970400.0,2.6446,2.6538,2.6355,2.6355,6970400.0
2009-04-24 10:10:00,2.88,2.88,2.87,2.87,9583200.0,2.6355,2.6355,2.6263,2.6263,9583200.0
2009-04-24 10:15:00,2.87,2.88,2.87,2.87,6100000.0,2.6263,2.6355,2.6263,2.6263,6100000.0
2009-04-24 10:20:00,2.88,2.88,2.85,2.86,6664000.0,2.6355,2.6355,2.608,2.6172,6664000.0
2009-04-24 10:25:00,2.86,2.88,2.85,2.87,7733600.0,2.6172,2.6355,2.608,2.6263,7733600.0
2009-04-24 10:30:00,2.87,2.88,2.87,2.88,7481600.0,2.6263,2.6355,2.6263,2.6355,7481600.0
2009-04-24 10:35:00,2.88,2.88,2.87,2.87,4920000.0,2.6355,2.6355,2.6263,2.6263,4920000.0
2009-04-24 10:40:00,2.87,2.88,2.87,2.87,3772800.0,2.6263,2.6355,2.6263,2.6263,3772800.0
2009-04-24 10:45:00,2.87,2.89,2.87,2.89,6429600.0,2.6263,2.6446,2.6263,2.6446,6429600.0
2009-04-24 10:50:00,2.89,2.89,2.88,2.89,5272000.0,2.6446,2.6446,2.6355,2.6446,5272000.0
2009-04-24 10:55:00,2.89,2.9,2.89,2.89,5515200.0,2.6446,2.6538,2.6446,2.6446,5515200.0
2009-04-24 11:00:00,2.89,2.9,2.89,2.89,4596000.0,2.6446,2.6538,2.6446,2.6446,4596000.0
2009-04-24 11:05:00,2.89,2.89,2.88,2.89,4859200.0,2.6446,2.6446,2.6355,2.6446,4859200.0
2009-04-24 11:10:00,2.89,2.9,2.89,2.89,4052000.0,2.6446,2.6538,2.6446,2.6446,4052000.0
2009-04-24 11:15:00,2.89,2.9,2.89,2.89,5353600.0,2.6446,2.6538,2.6446,2.6446,5353600.0
2009-04-24 11:20:00,2.89,2.89,2.88,2.89,5714400.0,2.6446,2.6446,2.6355,2.6446,5714400.0
2009-04-24 11:25:00,2.89,2.9,2.89,2.9,4782400.0,2.6446,2.6538,2.6446,2.6538,4782400.0
2009-04-24 11:30:00,2.9,2.91,2.89,2.9,5389600.0,2.6538,2.6629,2.6446,2.6538,5389600.0
2009-04-24 11:35:00,2.9,2.91,2.9,2.91,5871200.0,2.6538,2.6629,2.6538,2.6629,5871200.0
2009-04-24 11:40:00,2.91,2.91,2.9,2.91,5186400.0,2.6629,2.6629,2.6538,2.6629,5186400.0
2009-04-24 11:45:00,2.91,2.92,2.91,2.91,7951200.0,2.6629,2.6721,2.6629,2.6629,7951200.0
2009-04-24 11:50:00,2.91,2.92,2.91,2.91,4788000.0,2.6629,2.6721,2.6629,2.6629,4788000.0
2009-04-24 11:55:00,2.91,2.92,2.91,2.91,6022400.0,2.6629,2.6721,2.6629,2.6629,6022400.0
2009-04-24 12:00:00,2.91,2.92,2.9,2.91,5056000.0,2.6629,2.6721,2.6538,2.6629,5056000.0
2009-04-24 12:05:00,2.91,2.91,2.91,2.91,1815200.0,2.6629,2.6629,2.6629,2.6629,1815200.0
2009-04-24 12:10:00,2.91,2.91,2.9,2.91,2384800.0,2.6629,2.6629,2.6538,2.6629,2384800.0
2009-04-24 12:15:00,2.91,2.91,2.9,2.91,3688800.0,2.6629,2.6629,2.6538,2.6629,3688800.0
2009-04-24 12:20:00,2.91,2.91,2.9,2.91,1836800.0,2.6629,2.6629,2.6538,2.6629,1836800.0
2009-04-24 12:25:00,2.91,2.91,2.91,2.91,1223200.0,2.6629,2.6629,2.6629,2.6629,1223200.0
2009-04-24 12:30:00,2.91,2.92,2.91,2.91,6375200.0,2.6629,2.6721,2.6629,2.6629,6375200.0
2009-04-24 12:35:00,2.91,2.93,2.91,2.93,3679200.0,2.6629,2.6812,2.6629,2.6812,3679200.0
2009-04-24 12:40:00,2.93,2.93,2.92,2.92,2076000.0,2.6812,2.6812,2.6721,2.6721,2076000.0
2009-04-24 12:45:00,2.92,2.92,2.91,2.91,4030400.0,2.6721,2.6721,2.6629,2.6629,4030400.0
2009-04-24 12:50:00,2.91,2.92,2.91,2.92,5592000.0,2.6629,2.6721,2.6629,2.6721,5592000.0
2009-04-24 12:55:00,2.92,2.93,2.92,2.92,3736800.0,2.6721,2.6812,2.6721,2.6721,3736800.0
2009-04-24 13:00:00,2.92,2.93,2.92,2.93,1636800.0,2.6721,2.6812,2.6721,2.6812,1636800.0
2009-04-24 13:05:00,2.93,2.93,2.92,2.92,1936800.0,2.6812,2.6812,2.6721,2.6721,1936800.0
2009-04-24 13:10:00,2.92,2.92,2.92,2.92,1318400.0,2.6721,2.6721,2.6721,2.6721,1318400.0
2009-04-24 13:15:00,2.92,2.92,2.92,2.92,4959200.0,2.6721,2.6721,2.6721,2.6721,4959200.0
2009-04-24 13:20:00,2.92,2.93,2.92,2.93,3304000.0,2.6721,2.6812,2.6721,2.6812,3304000.0
2009-04-24 13:25:00,2.93,2.93,2.92,2.92,2296800.0,2.6812,2.6812,2.6721,2.6721,2296800.0
2009-04-24 13:30:00,2.92,2.92,2.91,2.91,4259200.0,2.6721,2.6721,2.6629,2.6629,4259200.0
2009-04-24 13:35:00,2.91,2.91,2.9,2.9,3392800.0,2.6629,2.6629,2.6538,2.6538,3392800.0
2009-04-24 13:40:00,2.9,2.91,2.9,2.91,3766400.0,2.6538,2.6629,2.6538,2.6629,3766400.0
2009-04-24 13:45:00,2.91,2.91,2.9,2.91,1760800.0,2.6629,2.6629,2.6538,2.6629,1760800.0
2009-04-24 13:50:00,2.91,2.91,2.9,2.9,2132000.0,2.6629,2.6629,2.6538,2.6538,2132000.0
2009-04-24 13:55:00,2.9,2.91,2.9,2.9,1658400.0,2.6538,2.6629,2.6538,2.6538,1658400.0
2009-04-24 14:00:00,2.9,2.93,2.89,2.91,16679200.0,2.6538,2.6812,2.6446,2.6629,16679200.0
2009-04-24 14:05:00,2.91,2.92,2.88,2.89,17040000.0,2.6629,2.6721,2.6355,2.6446,17040000.0
2009-04-24 14:10:00,2.89,2.89,2.85,2.86,14856800.0,2.6446,2.6446,2.608,2.6172,14856800.0
2009-04-24 14:15:00,2.86,2.89,2.86,2.88,10658400.0,2.6172,2.6446,2.6172,2.6355,10658400.0
2009-04-24 14:20:00,2.88,2.9,2.88,2.89,9031200.0,2.6355,2.6538,2.6355,2.6446,9031200.0
2009-04-24 14:25:00,2.89,2.9,2.88,2.9,6890400.0,2.6446,2.6538,2.6355,2.6538,6890400.0
2009-04-24 14:30:00,2.9,2.91,2.9,2.9,8947200.0,2.6538,2.6629,2.6538,2.6538,8947200.0
2009-04-24 14:35:00,2.91,2.92,2.9,2.92,8473600.0,2.6629,2.6721,2.6538,2.6721,8473600.0
2009-04-24 14:40:00,2.92,2.93,2.91,2.93,9772000.0,2.6721,2.6812,2.6629,2.6812,9772000.0
2009-04-24 14:45:00,2.93,2.94,2.92,2.92,10676800.0,2.6812,2.6904,2.6721,2.6721,10676800.0
2009-04-24 14:50:00,2.92,2.94,2.92,2.93,5520000.0,2.6721,2.6904,2.6721,2.6812,5520000.0
2009-04-24 14:55:00,2.93,2.94,2.93,2.94,5950400.0,2.6812,2.6904,2.6812,2.6904,5950400.0
2009-04-24 15:00:00,2.94,2.95,2.93,2.94,9502400.0,2.6904,2.6995,2.6812,2.6904,9502400.0
2009-04-24 15:05:00,2.94,2.95,2.94,2.94,6495200.0,2.6904,2.6995,2.6904,2.6904,6495200.0
2009-04-24 15:10:00,2.94,2.95,2.93,2.93,7707200.0,2.6904,2.6995,2.6812,2.6812,7707200.0
2009-04-24 15:15:00,2.93,2.94,2.93,2.93,5304000.0,2.6812,2.6904,2.6812,2.6812,5304000.0
2009-04-24 15:20:00,2.93,2.95,2.93,2.94,6113600.0,2.6812,2.6995,2.6812,2.6904,6113600.0
2009-04-24 15:25:00,2.94,2.95,2.93,2.93,4036000.0,2.6904,2.6995,2.6812,2.6812,4036000.0
2009-04-24 15:30:00,2.94,2.95,2.94,2.94,6760800.0,2.6904,2.6995,2.6904,2.6904,6760800.0
2009-04-24 15:35:00,2.94,2.94,2.93,2.94,6503200.0,2.6904,2.6904,2.6812,2.6904,6503200.0
2009-04-24 15:40:00,2.94,2.95,2.93,2.94,13188000.0,2.6904,2.6995,2.6812,2.6904,13188000.0
2009-04-24 15:45:00,2.94,2.95,2.94,2.94,8336800.0,2.6904,2.6995,2.6904,2.6904,8336800.0
2009-04-24 15:50:00,2.94,2.94,2.91,2.92,13784000.0,2.6904,2.6904,2.6629,2.6721,13784000.0
2009-04-24 15:55:00,2.92,2.92,2.88,2.91,14876000.0,2.6721,2.6721,2.6355,2.6629,14876000.0
2009-04-27 09:30:00,2.84,2.86,2.84,2.86,11807200.0,2.5989,2.6172,2.5989,2.6172,11807200.0
2009-04-27 09:35:00,2.86,2.86,2.85,2.86,7759200.0,2.6172,2.6172,2.608,2.6172,7759200.0
2009-04-27 09:40:00,2.86,2.87,2.84,2.87,10866400.0,2.6172,2.6263,2.5989,2.6263,10866400.0
2009-04-27 09:45:00,2.87,2.87,2.86,2.87,7529600.0,2.6263,2.6263,2.6172,2.6263,7529600.0
2009-04-27 09:50:00,2.87,2.89,2.87,2.88,8052800.0,2.6263,2.6446,2.6263,2.6355,8052800.0
2009-04-27 09:55:00,2.88,2.89,2.88,2.88,7984000.0,2.6355,2.6446,2.6355,2.6355,7984000.0
2009-04-27 10:00:00,2.88,2.89,2.87,2.88,8133600.0,2.6355,2.6446,2.6263,2.6355,8133600.0
2009-04-27 10:05:00,2.88,2.88,2.86,2.86,7266400.0,2.6355,2.6355,2.6172,2.6172,7266400.0
2009-04-27 10:10:00,2.86,2.86,2.85,2.85,10910400.0,2.6172,2.6172,2.608,2.608,10910400.0
2009-04-27 10:15:00,2.85,2.89,2.84,2.89,26709600.0,2.608,2.6446,2.5989,2.6446,26709600.0
2009-04-27 10:20:00,2.89,2.9,2.88,2.89,9206400.0,2.6446,2.6538,2.6355,2.6446,9206400.0
2009-04-27 10:25:00,2.9,2.9,2.89,2.89,4616000.0,2.6538,2.6538,2.6446,2.6446,4616000.0
2009-04-27 10:30:00,2.89,2.89,2.88,2.88,4820000.0,2.6446,2.6446,2.6355,2.6355,4820000.0
2009-04-27 10:35:00,2.88,2.91,2.88,2.9,5680000.0,2.6355,2.6629,2.6355,2.6538,5680000.0
2009-04-27 10:40:00,2.9,2.92,2.9,2.91,3388800.0,2.6538,2.6721,2.6538,2.6629,3388800.0
2009-04-27 10:45:00,2.91,2.92,2.91,2.92,4279200.0,2.6629,2.6721,2.6629,2.6721,4279200.0
2009-04-27 10:50:00,2.92,2.92,2.91,2.91,2828800.0,2.6721,2.6721,2.6629,2.6629,2828800.0
2009-04-27 10:55:00,2.91,2.92,2.91,2.92,3629600.0,2.6629,2.6721,2.6629,2.6721,3629600.0
2009-04-27 11:00:00,2.92,2.93,2.92,2.92,4376000.0,2.6721,2.6812,2.6721,2.6721,4376000.0
2009-04-27 11:05:00,2.92,2.93,2.92,2.93,6360000.0,2.6721,2.6812,2.6721,2.6812,6360000.0
2009-04-27 11:10:00,2.93,2.93,2.92,2.92,3935200.0,2.6812,2.6812,2.6721,2.6721,3935200.0
2009-04-27 11:15:00,2.92,2.92,2.91,2.91,6023200.0,2.6721,2.6721,2.6629,2.6629,6023200.0
2009-04-27 11:20:00,2.91,2.92,2.91,2.91,5728000.0,2.6629,2.6721,2.6629,2.6629,5728000.0
2009-04-27 11:25:00,2.91,2.92,2.91,2.92,2828800.0,2.6629,2.6721,2.6629,2.6721,2828800.0
2009-04-27 11:30:00,2.92,2.92,2.91,2.91,2351200.0,2.6721,2.6721,2.6629,2.6629,2351200.0
2009-04-27 11:35:00,2.91,2.92,2.91,2.92,3158400.0,2.6629,2.6721,2.6629,2.6721,3158400.0
2009-04-27 11:40:00,2.92,2.92,2.91,2.91,2663200.0,2.6721,2.6721,2.6629,2.6629,2663200.0
2009-04-27 11:45:00,2.91,2.93,2.91,2.93,5813600.0,2.6629,2.6812,2.6629,2.6812,5813600.0
2009-04-27 11:50:00,2.92,2.93,2.92,2.92,1535200.0,2.6721,2.6812,2.6721,2.6721,1535200.0
2009-04-27 11:55:00,2.92,2.93,2.92,2.92,1181600.0,2.6721,2.6812,2.6721,2.6721,1181600.0
2009-04-27 12:00:00,2.92,2.93,2.92,2.93,3535200.0,2.6721,2.6812,2.6721,2.6812,3535200.0
2009-04-27 12:05:00,2.93,2.93,2.92,2.92,3280800.0,2.6812,2.6812,2.6721,2.6721,3280800.0
2009-04-27 12:10:00,2.93,2.93,2.92,2.92,2847200.0,2.6812,2.6812,2.6721,2.6721,2847200.0
2009-04-27 12:15:00,2.92,2.92,2.91,2.91,4404800.0,2.6721,2.6721,2.6629,2.6629,4404800.0
2009-04-27 12:20:00,2.91,2.92,2.91,2.91,3477600.0,2.6629,2.6721,2.6629,2.6629,3477600.0
2009-04-27 12:25:00,2.91,2.92,2.9,2.91,2662400.0,2.6629,2.6721,2.6538,2.6629,2662400.0
2009-04-27 12:30:00,2.91,2.91,2.9,2.9,3104000.0,2.6629,2.6629,2.6538,2.6538,3104000.0
2009-04-27 12:35:00,2.9,2.9,2.9,2.9,3128000.0,2.6538,2.6538,2.6538,2.6538,3128000.0
2009-04-27 12:40:00,2.9,2.9,2.89,2.9,2115200.0,2.6538,2.6538,2.6446,2.6538,2115200.0
2009-04-27 12:45:00,2.9,2.9,2.89,2.89,1910400.0,2.6538,2.6538,2.6446,2.6446,1910400.0
2009-04-27 12:50:00,2.89,2.89,2.88,2.89,1909600.0,2.6446,2.6446,2.6355,2.6446,1909600.0
2009-04-27 12:55:00,2.89,2.9,2.89,2.89,3936000.0,2.6446,2.6538,2.6446,2.6446,3936000.0
2009-04-27 13:00:00,2.89,2.89,2.88,2.89,2292800.0,2.6446,2.6446,2.6355,2.6446,2292800.0
2009-04-27 13:05:00,2.89,2.89,2.88,2.88,2512800.0,2.6446,2.6446,2.6355,2.6355,2512800.0
2009-04-27 13:10:00,2.89,2.89,2.88,2.89,2580000.0,2.6446,2.6446,2.6355,2.6446,2580000.0
2009-04-27 13:15:00,2.89,2.89,2.87,2.87,4863200.0,2.6446,2.6446,2.6263,2.6263,4863200.0
2009-04-27 13:20:00,2.87,2.87,2.87,2.87,3904000.0,2.6263,2.6263,2.6263,2.6263,3904000.0
2009-04-27 13:25:00,2.87,2.87,2.86,2.86,1831200.0,2.6263,2.6263,2.6172,2.6172,1831200.0
2009-04-27 13:30:00,2.86,2.86,2.85,2.86,3285600.0,2.6172,2.6172,2.608,2.6172,3285600.0
2009-04-27 13:35:00,2.86,2.86,2.85,2.86,3400800.0,2.6172,2.6172,2.608,2.6172,3400800.0
2009-04-27 13:40:00,2.86,2.87,2.86,2.87,3926400.0,2.6172,2.6263,2.6172,2.6263,3926400.0
2009-04-27 13:45:00,2.87,2.87,2.85,2.85,3797600.0,2.6263,2.6263,2.608,2.608,3797600.0
2009-04-27 13:50:00,2.85,2.85,2.84,2.84,3772000.0,2.608,2.608,2.5989,2.5989,3772000.0
2009-04-27 13:55:00,2.84,2.85,2.84,2.85,6909600.0,2.5989,2.608,2.5989,2.608,6909600.0
2009-04-27 14:00:00,2.85,2.85,2.84,2.85,4621600.0,2.608,2.608,2.5989,2.608,4621600.0
2009-04-27 14:05:00,2.85,2.85,2.84,2.84,3786400.0,2.608,2.608,2.5989,2.5989,3786400.0
2009-04-27 14:10:00,2.84,2.86,2.84,2.85,5387200.0,2.5989,2.6172,2.5989,2.608,5387200.0
2009-04-27 14:15:00,2.85,2.85,2.84,2.85,6632000.0,2.608,2.608,2.5989,2.608,6632000.0
2009-04-27 14:20:00,2.85,2.85,2.84,2.85,4318400.0,2.608,2.608,2.5989,2.608,4318400.0
2009-04-27 14:25:00,2.85,2.85,2.84,2.85,6684800.0,2.608,2.608,2.5989,2.608,6684800.0
2009-04-27 14:30:00,2.85,2.86,2.85,2.86,3200000.0,2.608,2.6172,2.608,2.6172,3200000.0
2009-04-27 14:35:00,2.86,2.87,2.86,2.87,3856800.0,2.6172,2.6263,2.6172,2.6263,3856800.0
2009-04-27 14:40:00,2.87,2.87,2.86,2.86,3996000.0,2.6263,2.6263,2.6172,2.6172,3996000.0
2009-04-27 14:45:00,2.86,2.86,2.86,2.86,2054400.0,2.6172,2.6172,2.6172,2.6172,2054400.0
2009-04-27 14:50:00,2.86,2.87,2.85,2.85,3165600.0,2.6172,2.6263,2.608,2.608,3165600.0
2009-04-27 14:55:00,2.86,2.87,2.85,2.86,7131200.0,2.6172,2.6263,2.608,2.6172,7131200.0
2009-04-27 15:00:00,2.86,2.87,2.85,2.86,4121600.0,2.6172,2.6263,2.608,2.6172,4121600.0
2009-04-27 15:05:00,2.86,2.86,2.84,2.84,5998400.0,2.6172,2.6172,2.5989,2.5989,5998400.0
2009-04-27 15:10:00,2.84,2.85,2.84,2.85,4528800.0,2.5989,2.608,2.5989,2.608,4528800.0
2009-04-27 15:15:00,2.85,2.88,2.85,2.87,5578400.0,2.608,2.6355,2.608,2.6263,5578400.0
2009-04-27 15:20:00,2.88,2.88,2.86,2.87,7391200.0,2.6355,2.6355,2.6172,2.6263,7391200.0
2009-04-27 15:25:00,2.86,2.86,2.85,2.85,5439200.0,2.6172,2.6172,2.608,2.608,5439200.0
2009-04-27 15:30:00,2.85,2.86,2.85,2.85,7400800.0,2.608,2.6172,2.608,2.608,7400800.0
2009-04-27 15:35:00,2.86,2.86,2.85,2.85,5064800.0,2.6172,2.6172,2.608,2.608,5064800.0
2009-04-27 15:40:00,2.85,2.88,2.85,2.88,10880800.0,2.608,2.6355,2.608,2.6355,10880800.0
2009-04-27 15:45:00,2.88,2.89,2.87,2.88,8943200.0,2.6355,2.6446,2.6263,2.6355,8943200.0
2009-04-27 15:50:00,2.88,2.88,2.86,2.88,6638400.0,2.6355,2.6355,2.6172,2.6355,6638400.0
2009-04-27 15:55:00,2.87,2.87,2.85,2.85,10675200.0,2.6263,2.6263,2.608,2.608,10675200.0
2009-04-28 09:30:00,2.8,2.8,2.79,2.8,9372800.0,2.5623,2.5623,2.5531,2.5623,9372800.0
2009-04-28 09:35:00,2.8,2.81,2.78,2.81,10312800.0,2.5623,2.5714,2.544,2.5714,10312800.0
2009-04-28 09:40:00,2.81,2.81,2.8,2.81,5436000.0,2.5714,2.5714,2.5623,2.5714,5436000.0
2009-04-28 09:45:00,2.81,2.81,2.8,2.81,4587200.0,2.5714,2.5714,2.5623,2.5714,4587200.0
2009-04-28 09:50:00,2.81,2.82,2.81,2.82,5928800.0,2.5714,2.5806,2.5714,2.5806,5928800.0
2009-04-28 09:55:00,2.82,2.83,2.82,2.83,6624000.0,2.5806,2.5897,2.5806,2.5897,6624000.0
2009-04-28 10:00:00,2.83,2.86,2.83,2.85,20558400.0,2.5897,2.6172,2.5897,2.608,20558400.0
2009-04-28 10:05:00,2.85,2.86,2.85,2.85,5524000.0,2.608,2.6172,2.608,2.608,5524000.0
2009-04-28 10:10:00,2.85,2.85,2.84,2.85,5976800.0,2.608,2.608,2.5989,2.608,5976800.0
2009-04-28 10:15:00,2.85,2.86,2.85,2.86,4784000.0,2.608,2.6172,2.608,2.6172,4784000.0
2009-04-28 10:20:00,2.86,2.87,2.86,2.86,7431200.0,2.6172,2.6263,2.6172,2.6172,7431200.0
2009-04-28 10:25:00,2.86,2.87,2.86,2.87,3968000.0,2.6172,2.6263,2.6172,2.6263,3968000.0
2009-04-28 10:30:00,2.87,2.87,2.86,2.86,5548800.0,2.6263,2.6263,2.6172,2.6172,5548800.0
2009-04-28 10:35:00,2.86,2.87,2.86,2.87,6091200.0,2.6172,2.6263,2.6172,2.6263,6091200.0
2009-04-28 10:40:00,2.87,2.88,2.87,2.88,11780800.0,2.6263,2.6355,2.6263,2.6355,11780800.0
2009-04-28 10:45:00,2.88,2.89,2.87,2.87,4996000.0,2.6355,2.6446,2.6263,2.6263,4996000.0
2009-04-28 10:50:00,2.87,2.88,2.87,2.87,5895200.0,2.6263,2.6355,2.6263,2.6263,5895200.0
2009-04-28 10:55:00,2.87,2.87,2.86,2.87,6172800.0,2.6263,2.6263,2.6172,2.6263,6172800.0
2009-04-28 11:00:00,2.87,2.87,2.86,2.87,2330400.0,2.6263,2.6263,2.6172,2.6263,2330400.0
2009-04-28 11:05:00,2.87,2.87,2.86,2.86,3155200.0,2.6263,2.6263,2.6172,2.6172,3155200.0
2009-04-28 11:10:00,2.86,2.87,2.85,2.85,3851200.0,2.6172,2.6263,2.608,2.608,3851200.0
2009-04-28 11:15:00,2.85,2.86,2.85,2.86,2694400.0,2.608,2.6172,2.608,2.6172,2694400.0
2009-04-28 11:20:00,2.86,2.86,2.85,2.85,3820800.0,2.6172,2.6172,2.608,2.608,3820800.0
2009-04-28 11:25:00,2.85,2.86,2.85,2.85,3385600.0,2.608,2.6172,2.608,2.608,3385600.0
2009-04-28 11:30:00,2.85,2.86,2.85,2.86,5118400.0,2.608,2.6172,2.608,2.6172,5118400.0
2009-04-28 11:35:00,2.86,2.86,2.85,2.86,3225600.0,2.6172,2.6172,2.608,2.6172,3225600.0
2009-04-28 11:40:00,2.86,2.86,2.86,2.86,1809600.0,2.6172,2.6172,2.6172,2.6172,1809600.0
2009-04-28 11:45:00,2.86,2.86,2.84,2.84,5950400.0,2.6172,2.6172,2.5989,2.5989,5950400.0
2009-04-28 11:50:00,2.84,2.84,2.84,2.84,3921600.0,2.5989,2.5989,2.5989,2.5989,3921600.0
2009-04-28 11:55:00,2.84,2.85,2.84,2.85,4112000.0,2.5989,2.608,2.5989,2.608,4112000.0
2009-04-28 12:00:00,2.85,2.87,2.85,2.87,5071200.0,2.608,2.6263,2.608,2.6263,5071200.0
2009-04-28 12:05:00,2.86,2.87,2.86,2.86,3499200.0,2.6172,2.6263,2.6172,2.6172,3499200.0
2009-04-28 12:10:00,2.86,2.87,2.86,2.86,3045600.0,2.6172,2.6263,2.6172,2.6172,3045600.0
2009-04-28 12:15:00,2.86,2.87,2.86,2.87,2932800.0,2.6172,2.6263,2.6172,2.6263,2932800.0
2009-04-28 12:20:00,2.86,2.88,2.86,2.88,4958400.0,2.6172,2.6355,2.6172,2.6355,4958400.0
2009-04-28 12:25:00,2.88,2.88,2.87,2.87,1286400.0,2.6355,2.6355,2.6263,2.6263,1286400.0
2009-04-28 12:30:00,2.87,2.88,2.87,2.88,2360800.0,2.6263,2.6355,2.6263,2.6355,2360800.0
2009-04-28 12:35:00,2.87,2.88,2.86,2.86,1629600.0,2.6263,2.6355,2.6172,2.6172,1629600.0
2009-04-28 12:40:00,2.86,2.87,2.86,2.87,1574400.0,2.6172,2.6263,2.6172,2.6263,1574400.0
2009-04-28 12:45:00,2.87,2.87,2.87,2.87,1738400.0,2.6263,2.6263,2.6263,2.6263,1738400.0
2009-04-28 12:50:00,2.87,2.87,2.87,2.87,1385600.0,2.6263,2.6263,2.6263,2.6263,1385600.0
2009-04-28 12:55:00,2.87,2.87,2.86,2.87,2096000.0,2.6263,2.6263,2.6172,2.6263,2096000.0
2009-04-28 13:00:00,2.87,2.88,2.87,2.88,3732000.0,2.6263,2.6355,2.6263,2.6355,3732000.0
2009-04-28 13:05:00,2.88,2.88,2.85,2.86,4532800.0,2.6355,2.6355,2.608,2.6172,4532800.0
2009-04-28 13:10:00,2.86,2.86,2.86,2.86,2705600.0,2.6172,2.6172,2.6172,2.6172,2705600.0
2009-04-28 13:15:00,2.86,2.86,2.85,2.86,2172000.0,2.6172,2.6172,2.608,2.6172,2172000.0
2009-04-28 13:20:00,2.86,2.86,2.85,2.85,3128800.0,2.6172,2.6172,2.608,2.608,3128800.0
2009-04-28 13:25:00,2.85,2.86,2.85,2.86,2256000.0,2.608,2.6172,2.608,2.6172,2256000.0
2009-04-28 13:30:00,2.86,2.87,2.85,2.87,3653600.0,2.6172,2.6263,2.608,2.6263,3653600.0
2009-04-28 13:35:00,2.87,2.87,2.87,2.87,2628000.0,2.6263,2.6263,2.6263,2.6263,2628000.0
2009-04-28 13:40:00,2.87,2.88,2.86,2.87,5777600.0,2.6263,2.6355,2.6172,2.6263,5777600.0
2009-04-28 13:45:00,2.87,2.87,2.86,2.87,3325600.0,2.6263,2.6263,2.6172,2.6263,3325600.0
2009-04-28 13:50:00,2.87,2.87,2.85,2.86,4266400.0,2.6263,2.6263,2.608,2.6172,4266400.0
2009-04-28 13:55:00,2.86,2.86,2.86,2.86,2082400.0,2.6172,2.6172,2.6172,2.6172,2082400.0
2009-04-28 14:00:00,2.86,2.88,2.86,2.87,6734400.0,2.6172,2.6355,2.6172,2.6263,6734400.0
2009-04-28 14:05:00,2.87,2.87,2.86,2.87,5374400.0,2.6263,2.6263,2.6172,2.6263,5374400.0
2009-04-28 14:10:00,2.87,2.88,2.87,2.87,7897600.0,2.6263,2.6355,2.6263,2.6263,7897600.0
2009-04-28 14:15:00,2.87,2.87,2.86,2.87,3840800.0,2.6263,2.6263,2.6172,2.6263,3840800.0
2009-04-28 14:20:00,2.87,2.89,2.86,2.89,12380000.0,2.6263,2.6446,2.6172,2.6446,12380000.0
2009-04-28 14:25:00,2.89,2.89,2.88,2.89,3729600.0,2.6446,2.6446,2.6355,2.6446,3729600.0
2009-04-28 14:30:00,2.89,2.9,2.89,2.9,9732000.0,2.6446,2.6538,2.6446,2.6538,9732000.0
2009-04-28 14:35:00,2.9,2.9,2.89,2.9,5128800.0,2.6538,2.6538,2.6446,2.6538,5128800.0
2009-04-28 14:40:00,2.9,2.9,2.9,2.9,3734400.0,2.6538,2.6538,2.6538,2.6538,3734400.0
2009-04-28 14:45:00,2.9,2.9,2.88,2.89,3365600.0,2.6538,2.6538,2.6355,2.6446,3365600.0
2009-04-28 14:50:00,2.89,2.89,2.88,2.89,6523200.0,2.6446,2.6446,2.6355,2.6446,6523200.0
2009-04-28 14:55:00,2.89,2.89,2.88,2.88,5056800.0,2.6446,2.6446,2.6355,2.6355,5056800.0
2009-04-28 15:00:00,2.88,2.89,2.88,2.89,3894400.0,2.6355,2.6446,2.6355,2.6446,3894400.0
2009-04-28 15:05:00,2.89,2.89,2.88,2.89,6212000.0,2.6446,2.6446,2.6355,2.6446,6212000.0
2009-04-28 15:10:00,2.89,2.9,2.88,2.88,6936800.0,2.6446,2.6538,2.6355,2.6355,6936800.0
2009-04-28 15:15:00,2.88,2.88,2.86,2.86,8912800.0,2.6355,2.6355,2.6172,2.6172,8912800.0
2009-04-28 15:20:00,2.86,2.87,2.86,2.86,8155200.0,2.6172,2.6263,2.6172,2.6172,8155200.0
2009-04-28 15:25:00,2.86,2.87,2.86,2.86,4808800.0,2.6172,2.6263,2.6172,2.6172,4808800.0
2009-04-28 15:30:00,2.86,2.86,2.84,2.85,10538400.0,2.6172,2.6172,2.5989,2.608,10538400.0
2009-04-28 15:35:00,2.85,2.86,2.85,2.86,4743200.0,2.608,2.6172,2.608,2.6172,4743200.0
2009-04-28 15:40:00,2.85,2.85,2.83,2.84,8649600.0,2.608,2.608,2.5897,2.5989,8649600.0
2009-04-28 15:45:00,2.84,2.86,2.84,2.85,9047200.0,2.5989,2.6172,2.5989,2.608,9047200.0
2009-04-28 15:50:00,2.85,2.85,2.84,2.85,4019200.0,2.608,2.608,2.5989,2.608,4019200.0
2009-04-28 15:55:00,2.85,2.86,2.83,2.84,10040800.0,2.608,2.6172,2.5897,2.5989,10040800.0
2009-04-29 09:30:00,2.9,2.9,2.88,2.89,12876800.0,2.6538,2.6538,2.6355,2.6446,12876800.0
2009-04-29 09:35:00,2.89,2.91,2.89,2.91,8336000.0,2.6446,2.6629,2.6446,2.6629,8336000.0
2009-04-29 09:40:00,2.91,2.92,2.9,2.91,6348000.0,2.6629,2.6721,2.6538,2.6629,6348000.0
2009-04-29 09:45:00,2.91,2.92,2.91,2.91,5802400.0,2.6629,2.6721,2.6629,2.6629,5802400.0
2009-04-29 09:50:00,2.91,2.93,2.91,2.92,6452000.0,2.6629,2.6812,2.6629,2.6721,6452000.0
2009-04-29 09:55:00,2.92,2.93,2.92,2.93,3440000.0,2.6721,2.6812,2.6721,2.6812,3440000.0
2009-04-29 10:00:00,2.93,2.93,2.92,2.92,5285600.0,2.6812,2.6812,2.6721,2.6721,5285600.0
2009-04-29 10:05:00,2.92,2.93,2.91,2.92,6366400.0,2.6721,2.6812,2.6629,2.6721,6366400.0
2009-04-29 10:10:00,2.92,2.92,2.92,2.92,4511200.0,2.6721,2.6721,2.6721,2.6721,4511200.0
2009-04-29 10:15:00,2.92,2.94,2.92,2.94,11167200.0,2.6721,2.6904,2.6721,2.6904,11167200.0
2009-04-29 10:20:00,2.94,2.94,2.93,2.94,6200000.0,2.6904,2.6904,2.6812,2.6904,6200000.0
2009-04-29 10:25:00,2.94,2.95,2.94,2.95,5280000.0,2.6904,2.6995,2.6904,2.6995,5280000.0
2009-04-29 10:30:00,2.95,2.95,2.94,2.94,6838400.0,2.6995,2.6995,2.6904,2.6904,6838400.0
2009-04-29 10:35:00,2.94,2.95,2.94,2.95,3692800.0,2.6904,2.6995,2.6904,2.6995,3692800.0
2009-04-29 10:40:00,2.95,2.97,2.95,2.96,5644000.0,2.6995,2.7178,2.6995,2.7087,5644000.0
2009-04-29 10:45:00,2.96,2.97,2.96,2.96,4658400.0,2.7087,2.7178,2.7087,2.7087,4658400.0
2009-04-29 10:50:00,2.96,2.96,2.95,2.96,4566400.0,2.7087,2.7087,2.6995,2.7087,4566400.0
2009-04-29 10:55:00,2.96,2.96,2.95,2.96,3800000.0,2.7087,2.7087,2.6995,2.7087,3800000.0
2009-04-29 11:00:00,2.96,2.96,2.95,2.95,4311200.0,2.7087,2.7087,2.6995,2.6995,4311200.0
2009-04-29 11:05:00,2.95,2.96,2.95,2.95,3232800.0,2.6995,2.7087,2.6995,2.6995,3232800.0
2009-04-29 11:10:00,2.95,2.96,2.95,2.95,1748800.0,2.6995,2.7087,2.6995,2.6995,1748800.0
2009-04-29 11:15:00,2.95,2.96,2.95,2.96,3574400.0,2.6995,2.7087,2.6995,2.7087,3574400.0
2009-04-29 11:20:00,2.96,2.97,2.96,2.97,6712000.0,2.7087,2.7178,2.7087,2.7178,6712000.0
2009-04-29 11:25:00,2.97,2.97,2.97,2.97,5060000.0,2.7178,2.7178,2.7178,2.7178,5060000.0
2009-04-29 11:30:00,2.97,2.97,2.96,2.96,3639200.0,2.7178,2.7178,2.7087,2.7087,3639200.0
2009-04-29 11:35:00,2.96,2.97,2.96,2.96,4885600.0,2.7087,2.7178,2.7087,2.7087,4885600.0
2009-04-29 11:40:00,2.96,2.97,2.96,2.96,3066400.0,2.7087,2.7178,2.7087,2.7087,3066400.0
2009-04-29 11:45:00,2.96,2.96,2.96,2.96,3740800.0,2.7087,2.7087,2.7087,2.7087,3740800.0
2009-04-29 11:50:00,2.96,2.97,2.96,2.97,1742400.0,2.7087,2.7178,2.7087,2.7178,1742400.0
2009-04-29 11:55:00,2.97,2.97,2.96,2.96,1505600.0,2.7178,2.7178,2.7087,2.7087,1505600.0
2009-04-29 12:00:00,2.96,2.96,2.96,2.96,2093600.0,2.7087,2.7087,2.7087,2.7087,2093600.0
2009-04-29 12:05:00,2.96,2.96,2.95,2.95,1502400.0,2.7087,2.7087,2.6995,2.6995,1502400.0
2009-04-29 12:10:00,2.96,2.96,2.95,2.96,2703200.0,2.7087,2.7087,2.6995,2.7087,2703200.0
2009-04-29 12:15:00,2.96,2.96,2.95,2.96,2204000.0,2.7087,2.7087,2.6995,2.7087,2204000.0
2009-04-29 12:20:00,2.96,2.96,2.95,2.95,2452000.0,2.7087,2.7087,2.6995,2.6995,2452000.0
2009-04-29 12:25:00,2.95,2.96,2.95,2.95,2068000.0,2.6995,2.7087,2.6995,2.6995,2068000.0
2009-04-29 12:30:00,2.96,2.96,2.95,2.96,2016800.0,2.7087,2.7087,2.6995,2.7087,2016800.0
2009-04-29 12:35:00,2.96,2.96,2.95,2.95,1071200.0,2.7087,2.7087,2.6995,2.6995,1071200.0
2009-04-29 12:40:00,2.95,2.96,2.95,2.95,1743200.0,2.6995,2.7087,2.6995,2.6995,1743200.0
2009-04-29 12:45:00,2.95,2.96,2.95,2.95,1144000.0,2.6995,2.7087,2.6995,2.6995,1144000.0
2009-04-29 12:50:00,2.95,2.96,2.95,2.96,1262400.0,2.6995,2.7087,2.6995,2.7087,1262400.0
2009-04-29 12:55:00,2.95,2.96,2.95,2.96,1400000.0,2.6995,2.7087,2.6995,2.7087,1400000.0
2009-04-29 13:00:00,2.96,2.96,2.96,2.96,1692800.0,2.7087,2.7087,2.7087,2.7087,1692800.0
2009-04-29 13:05:00,2.96,2.96,2.96,2.96,1442400.0,2.7087,2.7087,2.7087,2.7087,1442400.0
2009-04-29 13:10:00,2.96,2.96,2.96,2.96,1428000.0,2.7087,2.7087,2.7087,2.7087,1428000.0
2009-04-29 13:15:00,2.96,2.97,2.96,2.97,2415200.0,2.7087,2.7178,2.7087,2.7178,2415200.0
2009-04-29 13:20:00,2.97,2.98,2.96,2.98,7020000.0,2.7178,2.727,2.7087,2.727,7020000.0
2009-04-29 13:25:00,2.98,2.99,2.98,2.99,6267200.0,2.727,2.7361,2.727,2.7361,6267200.0
2009-04-29 13:30:00,2.99,2.99,2.98,2.99,2511200.0,2.7361,2.7361,2.727,2.7361,2511200.0
2009-04-29 13:35:00,2.99,2.99,2.98,2.98,2190400.0,2.7361,2.7361,2.727,2.727,2190400.0
2009-04-29 13:40:00,2.98,2.98,2.98,2.98,2335200.0,2.727,2.727,2.727,2.727,2335200.0
2009-04-29 13:45:00,2.98,2.98,2.98,2.98,1856800.0,2.727,2.727,2.727,2.727,1856800.0
2009-04-29 13:50:00,2.98,2.98,2.98,2.98,1309600.0,2.727,2.727,2.727,2.727,1309600.0
2009-04-29 13:55:00,2.98,2.98,2.98,2.98,1518400.0,2.727,2.727,2.727,2.727,1518400.0
2009-04-29 14:00:00,2.98,2.98,2.97,2.98,4095200.0,2.727,2.727,2.7178,2.727,4095200.0
2009-04-29 14:05:00,2.98,2.98,2.97,2.98,2349600.0,2.727,2.727,2.7178,2.727,2349600.0
2009-04-29 14:10:00,2.98,2.99,2.98,2.98,1820800.0,2.727,2.7361,2.727,2.727,1820800.0
2009-04-29 14:15:00,2.98,3.0,2.96,2.97,15898400.0,2.727,2.7453,2.7087,2.7178,15898400.0
2009-04-29 14:20:00,2.97,2.99,2.96,2.97,13655200.0,2.7178,2.7361,2.7087,2.7178,13655200.0
2009-04-29 14:25:00,2.97,2.99,2.96,2.98,9384000.0,2.7178,2.7361,2.7087,2.727,9384000.0
2009-04-29 14:30:00,2.99,3.02,2.98,3.02,16492000.0,2.7361,2.7636,2.727,2.7636,16492000.0
2009-04-29 14:35:00,3.02,3.02,3.01,3.01,16708800.0,2.7636,2.7636,2.7544,2.7544,16708800.0
2009-04-29 14:40:00,3.01,3.01,2.99,3.0,11191200.0,2.7544,2.7544,2.7361,2.7453,11191200.0
2009-04-29 14:45:00,3.0,3.0,2.97,2.98,8790400.0,2.7453,2.7453,2.7178,2.727,8790400.0
2009-04-29 14:50:00,2.98,2.99,2.97,2.97,8023200.0,2.727,2.7361,2.7178,2.7178,8023200.0
2009-04-29 14:55:00,2.97,2.99,2.97,2.99,7375200.0,2.7178,2.7361,2.7178,2.7361,7375200.0
2009-04-29 15:00:00,2.99,2.99,2.97,2.99,8159200.0,2.7361,2.7361,2.7178,2.7361,8159200.0
2009-04-29 15:05:00,2.99,3.0,2.97,2.98,7331200.0,2.7361,2.7453,2.7178,2.727,7331200.0
2009-04-29 15:10:00,2.98,2.99,2.98,2.98,5472800.0,2.727,2.7361,2.727,2.727,5472800.0
2009-04-29 15:15:00,2.98,2.99,2.96,2.97,5276000.0,2.727,2.7361,2.7087,2.7178,5276000.0
2009-04-29 15:20:00,2.97,2.97,2.95,2.96,7232000.0,2.7178,2.7178,2.6995,2.7087,7232000.0
2009-04-29 15:25:00,2.96,2.96,2.94,2.95,9279200.0,2.7087,2.7087,2.6904,2.6995,9279200.0
2009-04-29 15:30:00,2.95,2.96,2.93,2.95,10984000.0,2.6995,2.7087,2.6812,2.6995,10984000.0
2009-04-29 15:35:00,2.95,2.96,2.95,2.96,7139200.0,2.6995,2.7087,2.6995,2.7087,7139200.0
2009-04-29 15:40:00,2.96,2.97,2.95,2.96,4356000.0,2.7087,2.7178,2.6995,2.7087,4356000.0
2009-04-29 15:45:00,2.96,2.96,2.92,2.93,12745600.0,2.7087,2.7087,2.6721,2.6812,12745600.0
2009-04-29 15:50:00,2.93,2.94,2.93,2.93,7603200.0,2.6812,2.6904,2.6812,2.6812,7603200.0
2009-04-29 15:55:00,2.93,2.96,2.93,2.96,13076800.0,2.6812,2.7087,2.6812,2.7087,13076800.0
2009-04-30 09:30:00,3.04,3.04,3.01,3.01,12447200.0,2.7819,2.7819,2.7544,2.7544,12447200.0
2009-04-30 09:35:00,3.01,3.03,3.01,3.03,13133600.0,2.7544,2.7727,2.7544,2.7727,13133600.0
2009-04-30 09:40:00,3.03,3.05,3.03,3.05,17608800.0,2.7727,2.791,2.7727,2.791,17608800.0
2009-04-30 09:45:00,3.05,3.05,3.02,3.02,11813600.0,2.791,2.791,2.7636,2.7636,11813600.0
2009-04-30 09:50:00,3.02,3.03,3.02,3.03,8711200.0,2.7636,2.7727,2.7636,2.7727,8711200.0
2009-04-30 09:55:00,3.03,3.04,3.03,3.03,8807200.0,2.7727,2.7819,2.7727,2.7727,8807200.0
2009-04-30 10:00:00,3.03,3.05,3.03,3.04,8395200.0,2.7727,2.791,2.7727,2.7819,8395200.0
2009-04-30 10:05:00,3.04,3.06,3.04,3.05,11574400.0,2.7819,2.8002,2.7819,2.791,11574400.0
2009-04-30 10:10:00,3.05,3.06,3.05,3.05,7539200.0,2.791,2.8002,2.791,2.791,7539200.0
2009-04-30 10:15:00,3.05,3.06,3.05,3.05,7166400.0,2.791,2.8002,2.791,2.791,7166400.0
2009-04-30 10:20:00,3.05,3.05,3.04,3.04,6280800.0,2.791,2.791,2.7819,2.7819,6280800.0
2009-04-30 10:25:00,3.04,3.06,3.04,3.05,5591200.0,2.7819,2.8002,2.7819,2.791,5591200.0
2009-04-30 10:30:00,3.05,3.06,3.04,3.05,3569600.0,2.791,2.8002,2.7819,2.791,3569600.0
2009-04-30 10:35:00,3.05,3.06,3.05,3.05,3452000.0,2.791,2.8002,2.791,2.791,3452000.0
2009-04-30 10:40:00,3.05,3.05,3.04,3.04,5177600.0,2.791,2.791,2.7819,2.7819,5177600.0
2009-04-30 10:45:00,3.04,3.04,3.03,3.04,6037600.0,2.7819,2.7819,2.7727,2.7819,6037600.0
2009-04-30 10:50:00,3.04,3.06,3.04,3.06,4263200.0,2.7819,2.8002,2.7819,2.8002,4263200.0
2009-04-30 10:55:00,3.05,3.06,3.05,3.06,5564000.0,2.791,2.8002,2.791,2.8002,5564000.0
2009-04-30 11:00:00,3.06,3.06,3.05,3.06,3381600.0,2.8002,2.8002,2.791,2.8002,3381600.0
2009-04-30 11:05:00,3.06,3.06,3.05,3.05,3471200.0,2.8002,2.8002,2.791,2.791,3471200.0
2009-04-30 11:10:00,3.05,3.07,3.05,3.06,7471200.0,2.791,2.8093,2.791,2.8002,7471200.0
2009-04-30 11:15:00,3.06,3.07,3.06,3.06,5460800.0,2.8002,2.8093,2.8002,2.8002,5460800.0
2009-04-30 11:20:00,3.06,3.06,3.05,3.05,3356000.0,2.8002,2.8002,2.791,2.791,3356000.0
2009-04-30 11:25:00,3.05,3.06,3.05,3.05,5779200.0,2.791,2.8002,2.791,2.791,5779200.0
2009-04-30 11:30:00,3.05,3.06,3.04,3.05,6642400.0,2.791,2.8002,2.7819,2.791,6642400.0
2009-04-30 11:35:00,3.05,3.05,3.03,3.03,3603200.0,2.791,2.791,2.7727,2.7727,3603200.0
2009-04-30 11:40:00,3.03,3.04,3.03,3.04,3272800.0,2.7727,2.7819,2.7727,2.7819,3272800.0
2009-04-30 11:45:00,3.04,3.05,3.04,3.04,3296800.0,2.7819,2.791,2.7819,2.7819,3296800.0
2009-04-30 11:50:00,3.04,3.04,3.02,3.02,7451200.0,2.7819,2.7819,2.7636,2.7636,7451200.0
2009-04-30 11:55:00,3.02,3.03,3.02,3.02,4620800.0,2.7636,2.7727,2.7636,2.7636,4620800.0
2009-04-30 12:00:00,3.02,3.03,3.01,3.01,5894400.0,2.7636,2.7727,2.7544,2.7544,5894400.0
2009-04-30 12:05:00,3.01,3.02,3.01,3.02,6239200.0,2.7544,2.7636,2.7544,2.7636,6239200.0
2009-04-30 12:10:00,3.02,3.03,3.01,3.02,4600000.0,2.7636,2.7727,2.7544,2.7636,4600000.0
2009-04-30 12:15:00,3.02,3.02,3.01,3.02,3963200.0,2.7636,2.7636,2.7544,2.7636,3963200.0
2009-04-30 12:20:00,3.02,3.03,3.02,3.02,6890400.0,2.7636,2.7727,2.7636,2.7636,6890400.0
2009-04-30 12:25:00,3.02,3.02,3.02,3.02,3748000.0,2.7636,2.7636,2.7636,2.7636,3748000.0
2009-04-30 12:30:00,3.02,3.02,2.98,2.99,12227200.0,2.7636,2.7636,2.727,2.7361,12227200.0
2009-04-30 12:35:00,2.99,2.99,2.99,2.99,3252000.0,2.7361,2.7361,2.7361,2.7361,3252000.0
2009-04-30 12:40:00,2.99,2.99,2.98,2.98,6773600.0,2.7361,2.7361,2.727,2.727,6773600.0
2009-04-30 12:45:00,2.98,2.98,2.96,2.97,6741600.0,2.727,2.727,2.7087,2.7178,6741600.0
2009-04-30 12:50:00,2.97,2.98,2.96,2.98,5972800.0,2.7178,2.727,2.7087,2.727,5972800.0
2009-04-30 12:55:00,2.98,2.98,2.97,2.98,3563200.0,2.727,2.727,2.7178,2.727,3563200.0
2009-04-30 13:00:00,2.97,2.98,2.97,2.98,5492000.0,2.7178,2.727,2.7178,2.727,5492000.0
2009-04-30 13:05:00,2.98,2.98,2.98,2.98,2718400.0,2.727,2.727,2.727,2.727,2718400.0
2009-04-30 13:10:00,2.98,2.98,2.97,2.98,4886400.0,2.727,2.727,2.7178,2.727,4886400.0
2009-04-30 13:15:00,2.98,2.98,2.96,2.96,8144800.0,2.727,2.727,2.7087,2.7087,8144800.0
2009-04-30 13:20:00,2.96,2.96,2.94,2.94,7291200.0,2.7087,2.7087,2.6904,2.6904,7291200.0
2009-04-30 13:25:00,2.94,2.95,2.94,2.95,3882400.0,2.6904,2.6995,2.6904,2.6995,3882400.0
2009-04-30 13:30:00,2.95,2.97,2.95,2.97,6552800.0,2.6995,2.7178,2.6995,2.7178,6552800.0
2009-04-30 13:35:00,2.97,2.97,2.96,2.96,2867200.0,2.7178,2.7178,2.7087,2.7087,2867200.0
2009-04-30 13:40:00,2.96,2.97,2.96,2.97,4658400.0,2.7087,2.7178,2.7087,2.7178,4658400.0
2009-04-30 13:45:00,2.97,2.97,2.96,2.97,2795200.0,2.7178,2.7178,2.7087,2.7178,2795200.0
2009-04-30 13:50:00,2.97,2.97,2.96,2.97,2781600.0,2.7178,2.7178,2.7087,2.7178,2781600.0
2009-04-30 13:55:00,2.97,2.98,2.97,2.98,5454400.0,2.7178,2.727,2.7178,2.727,5454400.0
2009-04-30 14:00:00,2.98,2.98,2.97,2.98,2729600.0,2.727,2.727,2.7178,2.727,2729600.0
2009-04-30 14:05:00,2.98,2.98,2.97,2.98,2485600.0,2.727,2.727,2.7178,2.727,2485600.0
2009-04-30 14:10:00,2.98,2.98,2.97,2.97,4364800.0,2.727,2.727,2.7178,2.7178,4364800.0
2009-04-30 14:15:00,2.97,2.99,2.96,2.99,5338400.0,2.7178,2.7361,2.7087,2.7361,5338400.0
2009-04-30 14:20:00,2.99,3.0,2.99,2.99,5642400.0,2.7361,2.7453,2.7361,2.7361,5642400.0
2009-04-30 14:25:00,2.99,2.99,2.98,2.99,2825600.0,2.7361,2.7361,2.727,2.7361,2825600.0
2009-04-30 14:30:00,2.99,3.0,2.98,2.98,4332800.0,2.7361,2.7453,2.727,2.727,4332800.0
2009-04-30 14:35:00,2.98,2.99,2.98,2.99,3240000.0,2.727,2.7361,2.727,2.7361,3240000.0
2009-04-30 14:40:00,2.99,2.99,2.97,2.97,5871200.0,2.7361,2.7361,2.7178,2.7178,5871200.0
2009-04-30 14:45:00,2.97,2.98,2.97,2.98,2633600.0,2.7178,2.727,2.7178,2.727,2633600.0
2009-04-30 14:50:00,2.98,2.99,2.97,2.99,4206400.0,2.727,2.7361,2.7178,2.7361,4206400.0
2009-04-30 14:55:00,2.99,2.99,2.98,2.99,3649600.0,2.7361,2.7361,2.727,2.7361,3649600.0
2009-04-30 15:00:00,2.99,2.99,2.96,2.97,5628800.0,2.7361,2.7361,2.7087,2.7178,5628800.0
2009-04-30 15:05:00,2.97,2.97,2.94,2.95,7464000.0,2.7178,2.7178,2.6904,2.6995,7464000.0
2009-04-30 15:10:00,2.95,2.96,2.94,2.95,7037600.0,2.6995,2.7087,2.6904,2.6995,7037600.0
2009-04-30 15:15:00,2.95,2.96,2.93,2.94,9275200.0,2.6995,2.7087,2.6812,2.6904,9275200.0
2009-04-30 15:20:00,2.94,2.94,2.93,2.94,6567200.0,2.6904,2.6904,2.6812,2.6904,6567200.0
2009-04-30 15:25:00,2.94,2.95,2.94,2.95,7668800.0,2.6904,2.6995,2.6904,2.6995,7668800.0
2009-04-30 15:30:00,2.95,2.98,2.95,2.97,8604800.0,2.6995,2.727,2.6995,2.7178,8604800.0
2009-04-30 15:35:00,2.97,2.98,2.97,2.97,9262400.0,2.7178,2.727,2.7178,2.7178,9262400.0
2009-04-30 15:40:00,2.97,2.97,2.96,2.97,7633600.0,2.7178,2.7178,2.7087,2.7178,7633600.0
2009-04-30 15:45:00,2.97,2.99,2.97,2.98,7432800.0,2.7178,2.7361,2.7178,2.727,7432800.0
2009-04-30 15:50:00,2.98,2.98,2.96,2.97,10792800.0,2.727,2.727,2.7087,2.7178,10792800.0
2009-04-30 15:55:00,2.97,2.97,2.94,2.96,9311200.0,2.7178,2.7178,2.6904,2.7087,9311200.0
2009-05-01 09:30:00,2.96,2.96,2.94,2.95,3839200.0,2.7087,2.7087,2.6904,2.6995,3839200.0
2009-05-01 09:35:00,2.95,2.96,2.94,2.94,10544800.0,2.6995,2.7087,2.6904,2.6904,10544800.0
2009-05-01 09:40:00,2.94,2.94,2.93,2.94,5339200.0,2.6904,2.6904,2.6812,2.6904,5339200.0
2009-05-01 09:45:00,2.94,2.94,2.93,2.93,4798400.0,2.6904,2.6904,2.6812,2.6812,4798400.0
2009-05-01 09:50:00,2.93,2.95,2.93,2.95,5882400.0,2.6812,2.6995,2.6812,2.6995,5882400.0
2009-05-01 09:55:00,2.95,2.96,2.95,2.96,8446400.0,2.6995,2.7087,2.6995,2.7087,8446400.0
2009-05-01 10:00:00,2.96,2.97,2.94,2.96,12536000.0,2.7087,2.7178,2.6904,2.7087,12536000.0
2009-05-01 10:05:00,2.96,2.96,2.94,2.94,6566400.0,2.7087,2.7087,2.6904,2.6904,6566400.0
2009-05-01 10:10:00,2.94,2.95,2.93,2.94,5044800.0,2.6904,2.6995,2.6812,2.6904,5044800.0
2009-05-01 10:15:00,2.94,2.94,2.92,2.92,3964800.0,2.6904,2.6904,2.6721,2.6721,3964800.0
2009-05-01 10:20:00,2.92,2.92,2.91,2.92,5542400.0,2.6721,2.6721,2.6629,2.6721,5542400.0
2009-05-01 10:25:00,2.92,2.93,2.92,2.93,4608000.0,2.6721,2.6812,2.6721,2.6812,4608000.0
2009-05-01 10:30:00,2.93,2.93,2.92,2.92,3540800.0,2.6812,2.6812,2.6721,2.6721,3540800.0
2009-05-01 10:35:00,2.92,2.94,2.92,2.93,5571200.0,2.6721,2.6904,2.6721,2.6812,5571200.0
2009-05-01 10:40:00,2.93,2.94,2.93,2.93,2256000.0,2.6812,2.6904,2.6812,2.6812,2256000.0
2009-05-01 10:45:00,2.93,2.94,2.93,2.94,2796800.0,2.6812,2.6904,2.6812,2.6904,2796800.0
2009-05-01 10:50:00,2.94,2.95,2.94,2.95,4612800.0,2.6904,2.6995,2.6904,2.6995,4612800.0
2009-05-01 10:55:00,2.94,2.95,2.94,2.94,1980800.0,2.6904,2.6995,2.6904,2.6904,1980800.0
2009-05-01 11:00:00,2.94,2.95,2.94,2.95,2376800.0,2.6904,2.6995,2.6904,2.6995,2376800.0
2009-05-01 11:05:00,2.95,2.96,2.95,2.96,7539200.0,2.6995,2.7087,2.6995,2.7087,7539200.0
2009-05-01 11:10:00,2.96,2.97,2.95,2.97,7709600.0,2.7087,2.7178,2.6995,2.7178,7709600.0
2009-05-01 11:15:00,2.97,2.98,2.97,2.97,3740800.0,2.7178,2.727,2.7178,2.7178,3740800.0
2009-05-01 11:20:00,2.97,2.98,2.97,2.98,2822400.0,2.7178,2.727,2.7178,2.727,2822400.0
2009-05-01 11:25:00,2.98,2.98,2.97,2.97,3220800.0,2.727,2.727,2.7178,2.7178,3220800.0
2009-05-01 11:30:00,2.97,2.97,2.97,2.97,1976800.0,2.7178,2.7178,2.7178,2.7178,1976800.0
2009-05-01 11:35:00,2.97,2.97,2.96,2.97,3004800.0,2.7178,2.7178,2.7087,2.7178,3004800.0
2009-05-01 11:40:00,2.97,2.98,2.97,2.97,1967200.0,2.7178,2.727,2.7178,2.7178,1967200.0
2009-05-01 11:45:00,2.97,2.97,2.96,2.97,1950400.0,2.7178,2.7178,2.7087,2.7178,1950400.0
2009-05-01 11:50:00,2.97,2.97,2.96,2.96,1856800.0,2.7178,2.7178,2.7087,2.7087,1856800.0
2009-05-01 11:55:00,2.96,2.96,2.95,2.96,2363200.0,2.7087,2.7087,2.6995,2.7087,2363200.0
2009-05-01 12:00:00,2.96,2.96,2.95,2.95,1768000.0,2.7087,2.7087,2.6995,2.6995,1768000.0
2009-05-01 12:05:00,2.95,2.96,2.95,2.96,1960000.0,2.6995,2.7087,2.6995,2.7087,1960000.0
2009-05-01 12:10:00,2.95,2.97,2.95,2.97,4491200.0,2.6995,2.7178,2.6995,2.7178,4491200.0
2009-05-01 12:15:00,2.96,2.97,2.96,2.97,2109600.0,2.7087,2.7178,2.7087,2.7178,2109600.0
2009-05-01 12:20:00,2.97,2.97,2.97,2.97,1589600.0,2.7178,2.7178,2.7178,2.7178,1589600.0
2009-05-01 12:25:00,2.97,2.97,2.96,2.96,2396000.0,2.7178,2.7178,2.7087,2.7087,2396000.0
2009-05-01 12:30:00,2.96,2.96,2.95,2.96,2978400.0,2.7087,2.7087,2.6995,2.7087,2978400.0
2009-05-01 12:35:00,2.96,2.98,2.96,2.97,2844000.0,2.7087,2.727,2.7087,2.7178,2844000.0
2009-05-01 12:40:00,2.97,2.98,2.97,2.97,1645600.0,2.7178,2.727,2.7178,2.7178,1645600.0
2009-05-01 12:45:00,2.97,2.97,2.96,2.97,1370400.0,2.7178,2.7178,2.7087,2.7178,1370400.0
2009-05-01 12:50:00,2.97,2.97,2.96,2.96,3142400.0,2.7178,2.7178,2.7087,2.7087,3142400.0
2009-05-01 12:55:00,2.96,2.98,2.96,2.97,3794400.0,2.7087,2.727,2.7087,2.7178,3794400.0
2009-05-01 13:00:00,2.97,2.98,2.97,2.97,2218400.0,2.7178,2.727,2.7178,2.7178,2218400.0
2009-05-01 13:05:00,2.97,2.98,2.97,2.98,3781600.0,2.7178,2.727,2.7178,2.727,3781600.0
2009-05-01 13:10:00,2.98,2.98,2.97,2.98,3173600.0,2.727,2.727,2.7178,2.727,3173600.0
2009-05-01 13:15:00,2.98,2.99,2.98,2.98,4191200.0,2.727,2.7361,2.727,2.727,4191200.0
2009-05-01 13:20:00,2.99,2.99,2.98,2.98,1700800.0,2.7361,2.7361,2.727,2.727,1700800.0
2009-05-01 13:25:00,2.98,2.99,2.98,2.99,3506400.0,2.727,2.7361,2.727,2.7361,3506400.0
2009-05-01 13:30:00,2.99,3.0,2.99,2.99,2861600.0,2.7361,2.7453,2.7361,2.7361,2861600.0
2009-05-01 13:35:00,2.99,3.01,2.99,3.0,5155200.0,2.7361,2.7544,2.7361,2.7453,5155200.0
2009-05-01 13:40:00,3.0,3.01,3.0,3.0,4865600.0,2.7453,2.7544,2.7453,2.7453,4865600.0
2009-05-01 13:45:00,3.0,3.01,3.0,3.0,2540000.0,2.7453,2.7544,2.7453,2.7453,2540000.0
2009-05-01 13:50:00,3.0,3.0,2.99,3.0,3380800.0,2.7453,2.7453,2.7361,2.7453,3380800.0
2009-05-01 13:55:00,3.0,3.0,2.99,2.99,1357600.0,2.7453,2.7453,2.7361,2.7361,1357600.0
2009-05-01 14:00:00,2.99,3.0,2.99,2.99,3494400.0,2.7361,2.7453,2.7361,2.7361,3494400.0
2009-05-01 14:05:00,2.99,3.0,2.99,3.0,2890400.0,2.7361,2.7453,2.7361,2.7453,2890400.0
2009-05-01 14:10:00,3.0,3.0,2.99,2.99,2810400.0,2.7453,2.7453,2.7361,2.7361,2810400.0
2009-05-01 14:15:00,2.99,2.99,2.98,2.98,1460800.0,2.7361,2.7361,2.727,2.727,1460800.0
2009-05-01 14:20:00,2.98,2.99,2.98,2.99,1859200.0,2.727,2.7361,2.727,2.7361,1859200.0
2009-05-01 14:25:00,2.99,3.0,2.99,2.99,3416800.0,2.7361,2.7453,2.7361,2.7361,3416800.0
2009-05-01 14:30:00,2.99,2.99,2.98,2.99,1989600.0,2.7361,2.7361,2.727,2.7361,1989600.0
2009-05-01 14:35:00,2.99,2.99,2.98,2.98,2524800.0,2.7361,2.7361,2.727,2.727,2524800.0
2009-05-01 14:40:00,2.98,2.98,2.97,2.98,3116000.0,2.727,2.727,2.7178,2.727,3116000.0
2009-05-01 14:45:00,2.98,2.98,2.98,2.98,2451200.0,2.727,2.727,2.727,2.727,2451200.0
2009-05-01 14:50:00,2.98,2.98,2.97,2.98,2490400.0,2.727,2.727,2.7178,2.727,2490400.0
2009-05-01 14:55:00,2.98,2.98,2.97,2.98,2493600.0,2.727,2.727,2.7178,2.727,2493600.0
2009-05-01 15:00:00,2.98,2.99,2.98,2.99,4144800.0,2.727,2.7361,2.727,2.7361,4144800.0
2009-05-01 15:05:00,2.99,2.99,2.97,2.97,3542400.0,2.7361,2.7361,2.7178,2.7178,3542400.0
2009-05-01 15:10:00,2.97,2.98,2.96,2.96,6212000.0,2.7178,2.727,2.7087,2.7087,6212000.0
2009-05-01 15:15:00,2.96,2.96,2.95,2.95,8340000.0,2.7087,2.7087,2.6995,2.6995,8340000.0
2009-05-01 15:20:00,2.95,2.96,2.95,2.96,5418400.0,2.6995,2.7087,2.6995,2.7087,5418400.0
2009-05-01 15:25:00,2.96,2.96,2.95,2.95,3072800.0,2.7087,2.7087,2.6995,2.6995,3072800.0
2009-05-01 15:30:00,2.95,2.95,2.94,2.95,8341600.0,2.6995,2.6995,2.6904,2.6995,8341600.0
2009-05-01 15:35:00,2.95,2.96,2.95,2.96,7040800.0,2.6995,2.7087,2.6995,2.7087,7040800.0
2009-05-01 15:40:00,2.96,2.97,2.96,2.97,7062400.0,2.7087,2.7178,2.7087,2.7178,7062400.0
2009-05-01 15:45:00,2.97,2.97,2.96,2.96,6986400.0,2.7178,2.7178,2.7087,2.7087,6986400.0
2009-05-01 15:50:00,2.96,2.97,2.96,2.96,4258400.0,2.7087,2.7178,2.7087,2.7087,4258400.0
2009-05-01 15:55:00,2.96,2.99,2.96,2.99,15229600.0,2.7087,2.7361,2.7087,2.7361,15229600.0
2009-05-04 09:30:00,3.04,3.04,3.03,3.03,8989600.0,2.7819,2.7819,2.7727,2.7727,8989600.0
2009-05-04 09:35:00,3.03,3.04,3.03,3.04,11984000.0,2.7727,2.7819,2.7727,2.7819,11984000.0
2009-05-04 09:40:00,3.04,3.06,3.04,3.06,10875200.0,2.7819,2.8002,2.7819,2.8002,10875200.0
2009-05-04 09:45:00,3.06,3.06,3.05,3.06,7085600.0,2.8002,2.8002,2.791,2.8002,7085600.0
2009-05-04 09:50:00,3.06,3.06,3.05,3.06,7130400.0,2.8002,2.8002,2.791,2.8002,7130400.0
2009-05-04 09:55:00,3.06,3.08,3.06,3.08,11936800.0,2.8002,2.8185,2.8002,2.8185,11936800.0
2009-05-04 10:00:00,3.08,3.11,3.07,3.11,25002400.0,2.8185,2.8459,2.8093,2.8459,25002400.0
2009-05-04 10:05:00,3.11,3.12,3.1,3.1,13820800.0,2.8459,2.8551,2.8368,2.8368,13820800.0
2009-05-04 10:10:00,3.1,3.12,3.1,3.11,7959200.0,2.8368,2.8551,2.8368,2.8459,7959200.0
2009-05-04 10:15:00,3.11,3.12,3.11,3.12,4951200.0,2.8459,2.8551,2.8459,2.8551,4951200.0
2009-05-04 10:20:00,3.12,3.13,3.12,3.12,8048000.0,2.8551,2.8642,2.8551,2.8551,8048000.0
2009-05-04 10:25:00,3.12,3.12,3.11,3.12,5542400.0,2.8551,2.8551,2.8459,2.8551,5542400.0
2009-05-04 10:30:00,3.12,3.12,3.11,3.12,3680800.0,2.8551,2.8551,2.8459,2.8551,3680800.0
2009-05-04 10:35:00,3.12,3.12,3.11,3.12,2081600.0,2.8551,2.8551,2.8459,2.8551,2081600.0
2009-05-04 10:40:00,3.12,3.12,3.11,3.11,5559200.0,2.8551,2.8551,2.8459,2.8459,5559200.0
2009-05-04 10:45:00,3.11,3.12,3.11,3.12,2451200.0,2.8459,2.8551,2.8459,2.8551,2451200.0
2009-05-04 10:50:00,3.12,3.12,3.11,3.11,3314400.0,2.8551,2.8551,2.8459,2.8459,3314400.0
2009-05-04 10:55:00,3.11,3.11,3.1,3.11,3372800.0,2.8459,2.8459,2.8368,2.8459,3372800.0
2009-05-04 11:00:00,3.11,3.13,3.11,3.13,8472800.0,2.8459,2.8642,2.8459,2.8642,8472800.0
2009-05-04 11:05:00,3.13,3.14,3.13,3.13,5643200.0,2.8642,2.8734,2.8642,2.8642,5643200.0
2009-05-04 11:10:00,3.13,3.14,3.13,3.14,3531200.0,2.8642,2.8734,2.8642,2.8734,3531200.0
2009-05-04 11:15:00,3.14,3.14,3.12,3.13,4651200.0,2.8734,2.8734,2.8551,2.8642,4651200.0
2009-05-04 11:20:00,3.13,3.13,3.12,3.12,4134400.0,2.8642,2.8642,2.8551,2.8551,4134400.0
2009-05-04 11:25:00,3.12,3.13,3.12,3.12,2292000.0,2.8551,2.8642,2.8551,2.8551,2292000.0
2009-05-04 11:30:00,3.13,3.13,3.12,3.13,2020000.0,2.8642,2.8642,2.8551,2.8642,2020000.0
2009-05-04 11:35:00,3.13,3.13,3.12,3.12,2524000.0,2.8642,2.8642,2.8551,2.8551,2524000.0
2009-05-04 11:40:00,3.12,3.12,3.11,3.11,5227200.0,2.8551,2.8551,2.8459,2.8459,5227200.0
2009-05-04 11:45:00,3.11,3.12,3.11,3.12,3681600.0,2.8459,2.8551,2.8459,2.8551,3681600.0
2009-05-04 11:50:00,3.12,3.12,3.11,3.11,3276000.0,2.8551,2.8551,2.8459,2.8459,3276000.0
2009-05-04 11:55:00,3.11,3.11,3.11,3.11,2862400.0,2.8459,2.8459,2.8459,2.8459,2862400.0
2009-05-04 12:00:00,3.11,3.13,3.11,3.13,3564000.0,2.8459,2.8642,2.8459,2.8642,3564000.0
2009-05-04 12:05:00,3.13,3.13,3.11,3.11,4390400.0,2.8642,2.8642,2.8459,2.8459,4390400.0
2009-05-04 12:10:00,3.11,3.11,3.1,3.1,3715200.0,2.8459,2.8459,2.8368,2.8368,3715200.0
2009-05-04 12:15:00,3.1,3.1,3.1,3.1,3934400.0,2.8368,2.8368,2.8368,2.8368,3934400.0
2009-05-04 12:20:00,3.1,3.11,3.09,3.09,3330400.0,2.8368,2.8459,2.8276,2.8276,3330400.0
2009-05-04 12:25:00,3.09,3.1,3.09,3.1,3166400.0,2.8276,2.8368,2.8276,2.8368,3166400.0
2009-05-04 12:30:00,3.1,3.1,3.1,3.1,5275200.0,2.8368,2.8368,2.8368,2.8368,5275200.0
2009-05-04 12:35:00,3.1,3.11,3.1,3.1,2654400.0,2.8368,2.8459,2.8368,2.8368,2654400.0
2009-05-04 12:40:00,3.1,3.12,3.1,3.12,5556800.0,2.8368,2.8551,2.8368,2.8551,5556800.0
2009-05-04 12:45:00,3.12,3.12,3.11,3.12,2113600.0,2.8551,2.8551,2.8459,2.8551,2113600.0
2009-05-04 12:50:00,3.12,3.12,3.11,3.11,3047200.0,2.8551,2.8551,2.8459,2.8459,3047200.0
2009-05-04 12:55:00,3.11,3.11,3.11,3.11,1552800.0,2.8459,2.8459,2.8459,2.8459,1552800.0
2009-05-04 13:00:00,3.11,3.12,3.11,3.12,1220800.0,2.8459,2.8551,2.8459,2.8551,1220800.0
2009-05-04 13:05:00,3.12,3.12,3.12,3.12,3082400.0,2.8551,2.8551,2.8551,2.8551,3082400.0
2009-05-04 13:10:00,3.12,3.12,3.12,3.12,1346400.0,2.8551,2.8551,2.8551,2.8551,1346400.0
2009-05-04 13:15:00,3.12,3.12,3.11,3.11,1988000.0,2.8551,2.8551,2.8459,2.8459,1988000.0
2009-05-04 13:20:00,3.11,3.13,3.11,3.13,3375200.0,2.8459,2.8642,2.8459,2.8642,3375200.0
2009-05-04 13:25:00,3.13,3.13,3.12,3.12,2168000.0,2.8642,2.8642,2.8551,2.8551,2168000.0
2009-05-04 13:30:00,3.12,3.14,3.12,3.13,4524000.0,2.8551,2.8734,2.8551,2.8642,4524000.0
2009-05-04 13:35:00,3.13,3.14,3.13,3.13,2955200.0,2.8642,2.8734,2.8642,2.8642,2955200.0
2009-05-04 13:40:00,3.14,3.14,3.13,3.14,4876000.0,2.8734,2.8734,2.8642,2.8734,4876000.0
2009-05-04 13:45:00,3.13,3.14,3.13,3.14,4529600.0,2.8642,2.8734,2.8642,2.8734,4529600.0
2009-05-04 13:50:00,3.14,3.14,3.13,3.13,3075200.0,2.8734,2.8734,2.8642,2.8642,3075200.0
2009-05-04 13:55:00,3.13,3.14,3.13,3.14,2393600.0,2.8642,2.8734,2.8642,2.8734,2393600.0
2009-05-04 14:00:00,3.14,3.14,3.13,3.14,2402400.0,2.8734,2.8734,2.8642,2.8734,2402400.0
2009-05-04 14:05:00,3.14,3.14,3.12,3.12,4123200.0,2.8734,2.8734,2.8551,2.8551,4123200.0
2009-05-04 14:10:00,3.12,3.13,3.12,3.13,2474400.0,2.8551,2.8642,2.8551,2.8642,2474400.0
2009-05-04 14:15:00,3.13,3.14,3.13,3.14,4657600.0,2.8642,2.8734,2.8642,2.8734,4657600.0
2009-05-04 14:20:00,3.14,3.14,3.14,3.14,3312800.0,2.8734,2.8734,2.8734,2.8734,3312800.0
2009-05-04 14:25:00,3.14,3.15,3.13,3.15,6638400.0,2.8734,2.8825,2.8642,2.8825,6638400.0
2009-05-04 14:30:00,3.15,3.15,3.15,3.15,3320800.0,2.8825,2.8825,2.8825,2.8825,3320800.0
2009-05-04 14:35:00,3.15,3.15,3.14,3.14,4583200.0,2.8825,2.8825,2.8734,2.8734,4583200.0
2009-05-04 14:40:00,3.14,3.15,3.14,3.15,2117600.0,2.8734,2.8825,2.8734,2.8825,2117600.0
2009-05-04 14:45:00,3.15,3.15,3.14,3.15,3671200.0,2.8825,2.8825,2.8734,2.8825,3671200.0
2009-05-04 14:50:00,3.15,3.15,3.14,3.14,4284000.0,2.8825,2.8825,2.8734,2.8734,4284000.0
2009-05-04 14:55:00,3.14,3.15,3.13,3.14,3584800.0,2.8734,2.8825,2.8642,2.8734,3584800.0
2009-05-04 15:00:00,3.14,3.15,3.14,3.15,4900800.0,2.8734,2.8825,2.8734,2.8825,4900800.0
2009-05-04 15:05:00,3.15,3.15,3.14,3.15,5189600.0,2.8825,2.8825,2.8734,2.8825,5189600.0
2009-05-04 15:10:00,3.15,3.15,3.14,3.15,5748000.0,2.8825,2.8825,2.8734,2.8825,5748000.0
2009-05-04 15:15:00,3.15,3.15,3.14,3.15,5133600.0,2.8825,2.8825,2.8734,2.8825,5133600.0
2009-05-04 15:20:00,3.15,3.16,3.14,3.14,3333600.0,2.8825,2.8917,2.8734,2.8734,3333600.0
2009-05-04 15:25:00,3.15,3.15,3.14,3.15,4707200.0,2.8825,2.8825,2.8734,2.8825,4707200.0
2009-05-04 15:30:00,3.15,3.15,3.14,3.14,6840800.0,2.8825,2.8825,2.8734,2.8734,6840800.0
2009-05-04 15:35:00,3.14,3.15,3.13,3.14,7427200.0,2.8734,2.8825,2.8642,2.8734,7427200.0
2009-05-04 15:40:00,3.14,3.15,3.14,3.15,6165600.0,2.8734,2.8825,2.8734,2.8825,6165600.0
2009-05-04 15:45:00,3.15,3.15,3.14,3.15,6198400.0,2.8825,2.8825,2.8734,2.8825,6198400.0
2009-05-04 15:50:00,3.15,3.17,3.15,3.17,13384000.0,2.8825,2.9008,2.8825,2.9008,13384000.0
2009-05-04 15:55:00,3.17,3.2,3.17,3.19,15861600.0,2.9008,2.9283,2.9008,2.9191,15861600.0
2009-05-05 09:30:00,3.17,3.19,3.17,3.18,9024800.0,2.9008,2.9191,2.9008,2.91,9024800.0
2009-05-05 09:35:00,3.18,3.2,3.18,3.2,11005600.0,2.91,2.9283,2.91,2.9283,11005600.0
2009-05-05 09:40:00,3.2,3.2,3.18,3.18,9479200.0,2.9283,2.9283,2.91,2.91,9479200.0
2009-05-05 09:45:00,3.18,3.18,3.16,3.17,8513600.0,2.91,2.91,2.8917,2.9008,8513600.0
2009-05-05 09:50:00,3.17,3.17,3.16,3.17,6456800.0,2.9008,2.9008,2.8917,2.9008,6456800.0
2009-05-05 09:55:00,3.17,3.18,3.17,3.18,8478400.0,2.9008,2.91,2.9008,2.91,8478400.0
2009-05-05 10:00:00,3.18,3.19,3.16,3.18,15124800.0,2.91,2.9191,2.8917,2.91,15124800.0
2009-05-05 10:05:00,3.18,3.2,3.17,3.17,11376800.0,2.91,2.9283,2.9008,2.9008,11376800.0
2009-05-05 10:10:00,3.17,3.19,3.17,3.18,5527200.0,2.9008,2.9191,2.9008,2.91,5527200.0
2009-05-05 10:15:00,3.18,3.19,3.18,3.19,5268000.0,2.91,2.9191,2.91,2.9191,5268000.0
2009-05-05 10:20:00,3.19,3.19,3.16,3.16,6920000.0,2.9191,2.9191,2.8917,2.8917,6920000.0
2009-05-05 10:25:00,3.16,3.17,3.16,3.17,7012000.0,2.8917,2.9008,2.8917,2.9008,7012000.0
2009-05-05 10:30:00,3.17,3.17,3.15,3.15,7188000.0,2.9008,2.9008,2.8825,2.8825,7188000.0
2009-05-05 10:35:00,3.15,3.16,3.14,3.15,5988800.0,2.8825,2.8917,2.8734,2.8825,5988800.0
2009-05-05 10:40:00,3.15,3.15,3.14,3.14,4445600.0,2.8825,2.8825,2.8734,2.8734,4445600.0
2009-05-05 10:45:00,3.15,3.15,3.14,3.14,5792000.0,2.8825,2.8825,2.8734,2.8734,5792000.0
2009-05-05 10:50:00,3.14,3.14,3.13,3.14,5319200.0,2.8734,2.8734,2.8642,2.8734,5319200.0
2009-05-05 10:55:00,3.14,3.14,3.13,3.13,5490400.0,2.8734,2.8734,2.8642,2.8642,5490400.0
2009-05-05 11:00:00,3.13,3.14,3.13,3.13,3556800.0,2.8642,2.8734,2.8642,2.8642,3556800.0
2009-05-05 11:05:00,3.14,3.14,3.13,3.14,3991200.0,2.8734,2.8734,2.8642,2.8734,3991200.0
2009-05-05 11:10:00,3.14,3.14,3.13,3.14,3263200.0,2.8734,2.8734,2.8642,2.8734,3263200.0
2009-05-05 11:15:00,3.14,3.14,3.14,3.14,3375200.0,2.8734,2.8734,2.8734,2.8734,3375200.0
2009-05-05 11:20:00,3.14,3.15,3.13,3.14,2830400.0,2.8734,2.8825,2.8642,2.8734,2830400.0
2009-05-05 11:25:00,3.14,3.15,3.14,3.14,2718400.0,2.8734,2.8825,2.8734,2.8734,2718400.0
2009-05-05 11:30:00,3.14,3.15,3.14,3.15,4181600.0,2.8734,2.8825,2.8734,2.8825,4181600.0
2009-05-05 11:35:00,3.15,3.16,3.15,3.15,7943200.0,2.8825,2.8917,2.8825,2.8825,7943200.0
2009-05-05 11:40:00,3.15,3.16,3.15,3.16,3833600.0,2.8825,2.8917,2.8825,2.8917,3833600.0
2009-05-05 11:45:00,3.16,3.17,3.16,3.16,5004000.0,2.8917,2.9008,2.8917,2.8917,5004000.0
2009-05-05 11:50:00,3.16,3.16,3.15,3.15,4149600.0,2.8917,2.8917,2.8825,2.8825,4149600.0
2009-05-05 11:55:00,3.15,3.16,3.15,3.16,5424800.0,2.8825,2.8917,2.8825,2.8917,5424800.0
2009-05-05 12:00:00,3.16,3.16,3.15,3.15,6751200.0,2.8917,2.8917,2.8825,2.8825,6751200.0
2009-05-05 12:05:00,3.15,3.16,3.15,3.16,4542400.0,2.8825,2.8917,2.8825,2.8917,4542400.0
2009-05-05 12:10:00,3.16,3.16,3.15,3.16,2228000.0,2.8917,2.8917,2.8825,2.8917,2228000.0
2009-05-05 12:15:00,3.15,3.16,3.15,3.16,3310400.0,2.8825,2.8917,2.8825,2.8917,3310400.0
2009-05-05 12:20:00,3.16,3.16,3.15,3.15,3727200.0,2.8917,2.8917,2.8825,2.8825,3727200.0
2009-05-05 12:25:00,3.15,3.16,3.15,3.16,2008000.0,2.8825,2.8917,2.8825,2.8917,2008000.0
2009-05-05 12:30:00,3.16,3.16,3.15,3.15,2729600.0,2.8917,2.8917,2.8825,2.8825,2729600.0
2009-05-05 12:35:00,3.15,3.15,3.14,3.15,4431200.0,2.8825,2.8825,2.8734,2.8825,4431200.0
2009-05-05 12:40:00,3.15,3.15,3.14,3.14,3889600.0,2.8825,2.8825,2.8734,2.8734,3889600.0
2009-05-05 12:45:00,3.14,3.15,3.14,3.15,2480800.0,2.8734,2.8825,2.8734,2.8825,2480800.0
2009-05-05 12:50:00,3.15,3.15,3.14,3.15,1934400.0,2.8825,2.8825,2.8734,2.8825,1934400.0
2009-05-05 12:55:00,3.15,3.15,3.15,3.15,1282400.0,2.8825,2.8825,2.8825,2.8825,1282400.0
2009-05-05 13:00:00,3.15,3.15,3.14,3.15,1000000.0,2.8825,2.8825,2.8734,2.8825,1000000.0
2009-05-05 13:05:00,3.15,3.16,3.15,3.15,5363200.0,2.8825,2.8917,2.8825,2.8825,5363200.0
2009-05-05 13:10:00,3.15,3.16,3.15,3.15,1808800.0,2.8825,2.8917,2.8825,2.8825,1808800.0
2009-05-05 13:15:00,3.15,3.15,3.14,3.15,2880000.0,2.8825,2.8825,2.8734,2.8825,2880000.0
2009-05-05 13:20:00,3.15,3.15,3.14,3.14,1618400.0,2.8825,2.8825,2.8734,2.8734,1618400.0
2009-05-05 13:25:00,3.14,3.15,3.14,3.14,2572000.0,2.8734,2.8825,2.8734,2.8734,2572000.0
2009-05-05 13:30:00,3.14,3.14,3.13,3.13,3390400.0,2.8734,2.8734,2.8642,2.8642,3390400.0
2009-05-05 13:35:00,3.14,3.14,3.13,3.14,1713600.0,2.8734,2.8734,2.8642,2.8734,1713600.0
2009-05-05 13:40:00,3.14,3.14,3.14,3.14,2712000.0,2.8734,2.8734,2.8734,2.8734,2712000.0
2009-05-05 13:45:00,3.14,3.14,3.13,3.14,1587200.0,2.8734,2.8734,2.8642,2.8734,1587200.0
2009-05-05 13:50:00,3.14,3.15,3.14,3.15,4100800.0,2.8734,2.8825,2.8734,2.8825,4100800.0
2009-05-05 13:55:00,3.15,3.15,3.14,3.15,1956800.0,2.8825,2.8825,2.8734,2.8825,1956800.0
2009-05-05 14:00:00,3.15,3.15,3.14,3.14,1700800.0,2.8825,2.8825,2.8734,2.8734,1700800.0
2009-05-05 14:05:00,3.14,3.15,3.14,3.15,1872800.0,2.8734,2.8825,2.8734,2.8825,1872800.0
2009-05-05 14:10:00,3.15,3.16,3.15,3.15,3976800.0,2.8825,2.8917,2.8825,2.8825,3976800.0
2009-05-05 14:15:00,3.15,3.16,3.15,3.15,3772000.0,2.8825,2.8917,2.8825,2.8825,3772000.0
2009-05-05 14:20:00,3.15,3.15,3.13,3.13,4316800.0,2.8825,2.8825,2.8642,2.8642,4316800.0
2009-05-05 14:25:00,3.13,3.14,3.13,3.13,6249600.0,2.8642,2.8734,2.8642,2.8642,6249600.0
2009-05-05 14:30:00,3.13,3.13,3.12,3.13,4450400.0,2.8642,2.8642,2.8551,2.8642,4450400.0
2009-05-05 14:35:00,3.13,3.14,3.13,3.14,2927200.0,2.8642,2.8734,2.8642,2.8734,2927200.0
2009-05-05 14:40:00,3.14,3.14,3.13,3.13,4712800.0,2.8734,2.8734,2.8642,2.8642,4712800.0
2009-05-05 14:45:00,3.13,3.15,3.13,3.14,4249600.0,2.8642,2.8825,2.8642,2.8734,4249600.0
2009-05-05 14:50:00,3.14,3.15,3.14,3.14,4505600.0,2.8734,2.8825,2.8734,2.8734,4505600.0
2009-05-05 14:55:00,3.14,3.15,3.14,3.14,1953600.0,2.8734,2.8825,2.8734,2.8734,1953600.0
2009-05-05 15:00:00,3.14,3.15,3.14,3.14,4529600.0,2.8734,2.8825,2.8734,2.8734,4529600.0
2009-05-05 15:05:00,3.14,3.16,3.14,3.15,8451200.0,2.8734,2.8917,2.8734,2.8825,8451200.0
2009-05-05 15:10:00,3.15,3.15,3.14,3.15,5247200.0,2.8825,2.8825,2.8734,2.8825,5247200.0
2009-05-05 15:15:00,3.15,3.15,3.14,3.15,4584000.0,2.8825,2.8825,2.8734,2.8825,4584000.0
2009-05-05 15:20:00,3.15,3.15,3.14,3.14,3818400.0,2.8825,2.8825,2.8734,2.8734,3818400.0
2009-05-05 15:25:00,3.15,3.16,3.14,3.15,5823200.0,2.8825,2.8917,2.8734,2.8825,5823200.0
2009-05-05 15:30:00,3.15,3.17,3.15,3.17,7259200.0,2.8825,2.9008,2.8825,2.9008,7259200.0
2009-05-05 15:35:00,3.17,3.17,3.16,3.16,4748000.0,2.9008,2.9008,2.8917,2.8917,4748000.0
2009-05-05 15:40:00,3.16,3.17,3.16,3.17,4051200.0,2.8917,2.9008,2.8917,2.9008,4051200.0
2009-05-05 15:45:00,3.17,3.18,3.17,3.18,7516000.0,2.9008,2.91,2.9008,2.91,7516000.0
2009-05-05 15:50:00,3.18,3.18,3.16,3.16,7786400.0,2.91,2.91,2.8917,2.8917,7786400.0
2009-05-05 15:55:00,3.16,3.17,3.13,3.17,8461600.0,2.8917,2.9008,2.8642,2.9008,8461600.0
2009-05-06 09:30:00,3.25,3.26,3.24,3.25,14967200.0,2.9741,2.9832,2.9649,2.9741,14967200.0
2009-05-06 09:35:00,3.24,3.25,3.23,3.23,8775200.0,2.9649,2.9741,2.9557,2.9557,8775200.0
2009-05-06 09:40:00,3.23,3.23,3.23,3.23,6461600.0,2.9557,2.9557,2.9557,2.9557,6461600.0
2009-05-06 09:45:00,3.23,3.23,3.22,3.23,7521600.0,2.9557,2.9557,2.9466,2.9557,7521600.0
2009-05-06 09:50:00,3.23,3.24,3.22,3.24,8072800.0,2.9557,2.9649,2.9466,2.9649,8072800.0
2009-05-06 09:55:00,3.24,3.25,3.24,3.24,9612000.0,2.9649,2.9741,2.9649,2.9649,9612000.0
2009-05-06 10:00:00,3.24,3.25,3.22,3.23,11060800.0,2.9649,2.9741,2.9466,2.9557,11060800.0
2009-05-06 10:05:00,3.23,3.23,3.21,3.22,6984800.0,2.9557,2.9557,2.9374,2.9466,6984800.0
2009-05-06 10:10:00,3.22,3.22,3.21,3.21,5450400.0,2.9466,2.9466,2.9374,2.9374,5450400.0
2009-05-06 10:15:00,3.21,3.22,3.21,3.21,6098400.0,2.9374,2.9466,2.9374,2.9374,6098400.0
2009-05-06 10:20:00,3.21,3.21,3.19,3.19,8039200.0,2.9374,2.9374,2.9191,2.9191,8039200.0
2009-05-06 10:25:00,3.19,3.2,3.18,3.18,6965600.0,2.9191,2.9283,2.91,2.91,6965600.0
2009-05-06 10:30:00,3.18,3.19,3.18,3.19,7260000.0,2.91,2.9191,2.91,2.9191,7260000.0
2009-05-06 10:35:00,3.19,3.2,3.19,3.19,7530400.0,2.9191,2.9283,2.9191,2.9191,7530400.0
2009-05-06 10:40:00,3.19,3.2,3.18,3.19,5941600.0,2.9191,2.9283,2.91,2.9191,5941600.0
2009-05-06 10:45:00,3.19,3.19,3.19,3.19,3293600.0,2.9191,2.9191,2.9191,2.9191,3293600.0
2009-05-06 10:50:00,3.19,3.2,3.19,3.19,4278400.0,2.9191,2.9283,2.9191,2.9191,4278400.0
2009-05-06 10:55:00,3.19,3.21,3.19,3.21,6076000.0,2.9191,2.9374,2.9191,2.9374,6076000.0
2009-05-06 11:00:00,3.21,3.22,3.21,3.21,3578400.0,2.9374,2.9466,2.9374,2.9374,3578400.0
2009-05-06 11:05:00,3.21,3.21,3.19,3.2,9947200.0,2.9374,2.9374,2.9191,2.9283,9947200.0
2009-05-06 11:10:00,3.2,3.21,3.2,3.21,3382400.0,2.9283,2.9374,2.9283,2.9374,3382400.0
2009-05-06 11:15:00,3.2,3.21,3.19,3.19,3528000.0,2.9283,2.9374,2.9191,2.9191,3528000.0
2009-05-06 11:20:00,3.19,3.19,3.18,3.19,4973600.0,2.9191,2.9191,2.91,2.9191,4973600.0
2009-05-06 11:25:00,3.19,3.19,3.19,3.19,4448000.0,2.9191,2.9191,2.9191,2.9191,4448000.0
2009-05-06 11:30:00,3.19,3.2,3.19,3.19,4373600.0,2.9191,2.9283,2.9191,2.9191,4373600.0
2009-05-06 11:35:00,3.19,3.21,3.19,3.21,3349600.0,2.9191,2.9374,2.9191,2.9374,3349600.0
2009-05-06 11:40:00,3.21,3.21,3.2,3.21,3333600.0,2.9374,2.9374,2.9283,2.9374,3333600.0
2009-05-06 11:45:00,3.21,3.21,3.2,3.2,2716000.0,2.9374,2.9374,2.9283,2.9283,2716000.0
2009-05-06 11:50:00,3.2,3.21,3.2,3.2,4413600.0,2.9283,2.9374,2.9283,2.9283,4413600.0
2009-05-06 11:55:00,3.2,3.22,3.2,3.22,10264800.0,2.9283,2.9466,2.9283,2.9466,10264800.0
2009-05-06 12:00:00,3.22,3.23,3.22,3.22,7455200.0,2.9466,2.9557,2.9466,2.9466,7455200.0
2009-05-06 12:05:00,3.22,3.23,3.22,3.22,4785600.0,2.9466,2.9557,2.9466,2.9466,4785600.0
2009-05-06 12:10:00,3.22,3.23,3.22,3.23,5032800.0,2.9466,2.9557,2.9466,2.9557,5032800.0
2009-05-06 12:15:00,3.23,3.23,3.23,3.23,5456000.0,2.9557,2.9557,2.9557,2.9557,5456000.0
2009-05-06 12:20:00,3.23,3.23,3.23,3.23,4004000.0,2.9557,2.9557,2.9557,2.9557,4004000.0
2009-05-06 12:25:00,3.23,3.24,3.23,3.24,4431200.0,2.9557,2.9649,2.9557,2.9649,4431200.0
2009-05-06 12:30:00,3.24,3.24,3.23,3.23,2457600.0,2.9649,2.9649,2.9557,2.9557,2457600.0
2009-05-06 12:35:00,3.23,3.23,3.23,3.23,4723200.0,2.9557,2.9557,2.9557,2.9557,4723200.0
2009-05-06 12:40:00,3.23,3.23,3.23,3.23,2686400.0,2.9557,2.9557,2.9557,2.9557,2686400.0
2009-05-06 12:45:00,3.23,3.23,3.23,3.23,2521600.0,2.9557,2.9557,2.9557,2.9557,2521600.0
2009-05-06 12:50:00,3.23,3.23,3.23,3.23,1989600.0,2.9557,2.9557,2.9557,2.9557,1989600.0
2009-05-06 12:55:00,3.23,3.23,3.21,3.22,2781600.0,2.9557,2.9557,2.9374,2.9466,2781600.0
2009-05-06 13:00:00,3.22,3.22,3.21,3.21,2958400.0,2.9466,2.9466,2.9374,2.9374,2958400.0
2009-05-06 13:05:00,3.21,3.22,3.2,3.21,4968800.0,2.9374,2.9466,2.9283,2.9374,4968800.0
2009-05-06 13:10:00,3.21,3.21,3.2,3.21,3760800.0,2.9374,2.9374,2.9283,2.9374,3760800.0
2009-05-06 13:15:00,3.21,3.21,3.21,3.21,1654400.0,2.9374,2.9374,2.9374,2.9374,1654400.0
2009-05-06 13:20:00,3.21,3.22,3.21,3.21,5260800.0,2.9374,2.9466,2.9374,2.9374,5260800.0
2009-05-06 13:25:00,3.21,3.21,3.2,3.2,4341600.0,2.9374,2.9374,2.9283,2.9283,4341600.0
2009-05-06 13:30:00,3.2,3.22,3.19,3.22,7784800.0,2.9283,2.9466,2.9191,2.9466,7784800.0
2009-05-06 13:35:00,3.22,3.22,3.21,3.22,5091200.0,2.9466,2.9466,2.9374,2.9466,5091200.0
2009-05-06 13:40:00,3.22,3.22,3.21,3.22,8426400.0,2.9466,2.9466,2.9374,2.9466,8426400.0
2009-05-06 13:45:00,3.22,3.23,3.22,3.22,4532000.0,2.9466,2.9557,2.9466,2.9466,4532000.0
2009-05-06 13:50:00,3.23,3.24,3.22,3.24,8597600.0,2.9557,2.9649,2.9466,2.9649,8597600.0
2009-05-06 13:55:00,3.24,3.26,3.24,3.25,10568800.0,2.9649,2.9832,2.9649,2.9741,10568800.0
2009-05-06 14:00:00,3.25,3.26,3.25,3.25,5264000.0,2.9741,2.9832,2.9741,2.9741,5264000.0
2009-05-06 14:05:00,3.25,3.26,3.25,3.26,7324000.0,2.9741,2.9832,2.9741,2.9832,7324000.0
2009-05-06 14:10:00,3.26,3.26,3.25,3.25,4484800.0,2.9832,2.9832,2.9741,2.9741,4484800.0
2009-05-06 14:15:00,3.25,3.26,3.25,3.25,4262400.0,2.9741,2.9832,2.9741,2.9741,4262400.0
2009-05-06 14:20:00,3.25,3.27,3.25,3.27,8492000.0,2.9741,2.9924,2.9741,2.9924,8492000.0
2009-05-06 14:25:00,3.27,3.28,3.25,3.27,5952800.0,2.9924,3.0015,2.9741,2.9924,5952800.0
2009-05-06 14:30:00,3.27,3.29,3.27,3.28,8177600.0,2.9924,3.0107,2.9924,3.0015,8177600.0
2009-05-06 14:35:00,3.28,3.28,3.27,3.28,4785600.0,3.0015,3.0015,2.9924,3.0015,4785600.0
2009-05-06 14:40:00,3.28,3.28,3.26,3.27,9799200.0,3.0015,3.0015,2.9832,2.9924,9799200.0
2009-05-06 14:45:00,3.27,3.28,3.27,3.28,6182400.0,2.9924,3.0015,2.9924,3.0015,6182400.0
2009-05-06 14:50:00,3.28,3.28,3.27,3.28,3638400.0,3.0015,3.0015,2.9924,3.0015,3638400.0
2009-05-06 14:55:00,3.28,3.28,3.27,3.27,8563200.0,3.0015,3.0015,2.9924,2.9924,8563200.0
2009-05-06 15:00:00,3.27,3.28,3.26,3.26,5363200.0,2.9924,3.0015,2.9832,2.9832,5363200.0
2009-05-06 15:05:00,3.26,3.27,3.26,3.27,6608800.0,2.9832,2.9924,2.9832,2.9924,6608800.0
2009-05-06 15:10:00,3.27,3.27,3.26,3.26,4496800.0,2.9924,2.9924,2.9832,2.9832,4496800.0
2009-05-06 15:15:00,3.26,3.26,3.25,3.25,5357600.0,2.9832,2.9832,2.9741,2.9741,5357600.0
2009-05-06 15:20:00,3.25,3.26,3.23,3.23,9460000.0,2.9741,2.9832,2.9557,2.9557,9460000.0
2009-05-06 15:25:00,3.23,3.24,3.22,3.24,11335200.0,2.9557,2.9649,2.9466,2.9649,11335200.0
2009-05-06 15:30:00,3.24,3.25,3.23,3.25,9300800.0,2.9649,2.9741,2.9557,2.9741,9300800.0
2009-05-06 15:35:00,3.24,3.25,3.23,3.23,7600800.0,2.9649,2.9741,2.9557,2.9557,7600800.0
2009-05-06 15:40:00,3.23,3.26,3.23,3.26,10793600.0,2.9557,2.9832,2.9557,2.9832,10793600.0
2009-05-06 15:45:00,3.26,3.27,3.25,3.27,8225600.0,2.9832,2.9924,2.9741,2.9924,8225600.0
2009-05-06 15:50:00,3.27,3.27,3.25,3.25,13376800.0,2.9924,2.9924,2.9741,2.9741,13376800.0
2009-05-06 15:55:00,3.25,3.28,3.25,3.28,13788800.0,2.9741,3.0015,2.9741,3.0015,13788800.0
2009-05-07 09:30:00,3.35,3.35,3.34,3.35,13660000.0,3.0656,3.0656,3.0564,3.0656,13660000.0
2009-05-07 09:35:00,3.35,3.35,3.34,3.35,11176800.0,3.0656,3.0656,3.0564,3.0656,11176800.0
2009-05-07 09:40:00,3.35,3.36,3.34,3.34,7328800.0,3.0656,3.0747,3.0564,3.0564,7328800.0
2009-05-07 09:45:00,3.34,3.35,3.3,3.3,11119200.0,3.0564,3.0656,3.0198,3.0198,11119200.0
2009-05-07 09:50:00,3.3,3.31,3.3,3.3,13629600.0,3.0198,3.029,3.0198,3.0198,13629600.0
2009-05-07 09:55:00,3.3,3.32,3.3,3.3,13246400.0,3.0198,3.0381,3.0198,3.0198,13246400.0
2009-05-07 10:00:00,3.3,3.31,3.3,3.3,7688000.0,3.0198,3.029,3.0198,3.0198,7688000.0
2009-05-07 10:05:00,3.3,3.3,3.26,3.28,17885600.0,3.0198,3.0198,2.9832,3.0015,17885600.0
2009-05-07 10:10:00,3.28,3.28,3.26,3.27,14952000.0,3.0015,3.0015,2.9832,2.9924,14952000.0
2009-05-07 10:15:00,3.26,3.29,3.26,3.28,12953600.0,2.9832,3.0107,2.9832,3.0015,12953600.0
2009-05-07 10:20:00,3.28,3.29,3.26,3.26,8177600.0,3.0015,3.0107,2.9832,2.9832,8177600.0
2009-05-07 10:25:00,3.26,3.26,3.23,3.24,14552800.0,2.9832,2.9832,2.9557,2.9649,14552800.0
2009-05-07 10:30:00,3.24,3.24,3.23,3.23,7525600.0,2.9649,2.9649,2.9557,2.9557,7525600.0
2009-05-07 10:35:00,3.23,3.25,3.23,3.25,9932000.0,2.9557,2.9741,2.9557,2.9741,9932000.0
2009-05-07 10:40:00,3.25,3.25,3.24,3.24,8721600.0,2.9741,2.9741,2.9649,2.9649,8721600.0
2009-05-07 10:45:00,3.24,3.26,3.24,3.26,6786400.0,2.9649,2.9832,2.9649,2.9832,6786400.0
2009-05-07 10:50:00,3.26,3.27,3.25,3.26,9677600.0,2.9832,2.9924,2.9741,2.9832,9677600.0
2009-05-07 10:55:00,3.26,3.26,3.25,3.25,5327200.0,2.9832,2.9832,2.9741,2.9741,5327200.0
2009-05-07 11:00:00,3.26,3.26,3.24,3.24,6796000.0,2.9832,2.9832,2.9649,2.9649,6796000.0
2009-05-07 11:05:00,3.24,3.24,3.23,3.23,6040800.0,2.9649,2.9649,2.9557,2.9557,6040800.0
2009-05-07 11:10:00,3.23,3.24,3.21,3.21,10114400.0,2.9557,2.9649,2.9374,2.9374,10114400.0
2009-05-07 11:15:00,3.22,3.23,3.21,3.22,6188000.0,2.9466,2.9557,2.9374,2.9466,6188000.0
2009-05-07 11:20:00,3.22,3.22,3.21,3.22,6056000.0,2.9466,2.9466,2.9374,2.9466,6056000.0
2009-05-07 11:25:00,3.22,3.23,3.21,3.23,4397600.0,2.9466,2.9557,2.9374,2.9557,4397600.0
2009-05-07 11:30:00,3.23,3.23,3.22,3.23,5279200.0,2.9557,2.9557,2.9466,2.9557,5279200.0
2009-05-07 11:35:00,3.23,3.24,3.22,3.23,4916000.0,2.9557,2.9649,2.9466,2.9557,4916000.0
2009-05-07 11:40:00,3.23,3.24,3.23,3.24,3146400.0,2.9557,2.9649,2.9557,2.9649,3146400.0
2009-05-07 11:45:00,3.24,3.24,3.23,3.23,3383200.0,2.9649,2.9649,2.9557,2.9557,3383200.0
2009-05-07 11:50:00,3.23,3.25,3.23,3.25,2892800.0,2.9557,2.9741,2.9557,2.9741,2892800.0
2009-05-07 11:55:00,3.25,3.25,3.24,3.24,3344000.0,2.9741,2.9741,2.9649,2.9649,3344000.0
2009-05-07 12:00:00,3.25,3.25,3.23,3.23,2904800.0,2.9741,2.9741,2.9557,2.9557,2904800.0
2009-05-07 12:05:00,3.24,3.24,3.23,3.23,2480000.0,2.9649,2.9649,2.9557,2.9557,2480000.0
2009-05-07 12:10:00,3.23,3.23,3.23,3.23,5062400.0,2.9557,2.9557,2.9557,2.9557,5062400.0
2009-05-07 12:15:00,3.23,3.23,3.23,3.23,1057600.0,2.9557,2.9557,2.9557,2.9557,1057600.0
2009-05-07 12:20:00,3.23,3.24,3.23,3.24,3869600.0,2.9557,2.9649,2.9557,2.9649,3869600.0
2009-05-07 12:25:00,3.24,3.24,3.23,3.23,2219200.0,2.9649,2.9649,2.9557,2.9557,2219200.0
2009-05-07 12:30:00,3.23,3.24,3.23,3.23,2873600.0,2.9557,2.9649,2.9557,2.9557,2873600.0
2009-05-07 12:35:00,3.23,3.24,3.23,3.23,3180000.0,2.9557,2.9649,2.9557,2.9557,3180000.0
2009-05-07 12:40:00,3.23,3.25,3.23,3.25,3729600.0,2.9557,2.9741,2.9557,2.9741,3729600.0
2009-05-07 12:45:00,3.25,3.25,3.25,3.25,2813600.0,2.9741,2.9741,2.9741,2.9741,2813600.0
2009-05-07 12:50:00,3.25,3.25,3.24,3.24,1756800.0,2.9741,2.9741,2.9649,2.9649,1756800.0
2009-05-07 12:55:00,3.24,3.25,3.24,3.24,1342400.0,2.9649,2.9741,2.9649,2.9649,1342400.0
2009-05-07 13:00:00,3.24,3.25,3.22,3.23,7604800.0,2.9649,2.9741,2.9466,2.9557,7604800.0
2009-05-07 13:05:00,3.23,3.23,3.22,3.22,8540000.0,2.9557,2.9557,2.9466,2.9466,8540000.0
2009-05-07 13:10:00,3.22,3.23,3.21,3.21,5150400.0,2.9466,2.9557,2.9374,2.9374,5150400.0
2009-05-07 13:15:00,3.21,3.21,3.2,3.21,4468800.0,2.9374,2.9374,2.9283,2.9374,4468800.0
2009-05-07 13:20:00,3.21,3.21,3.2,3.2,4396000.0,2.9374,2.9374,2.9283,2.9283,4396000.0
2009-05-07 13:25:00,3.2,3.21,3.2,3.2,4144000.0,2.9283,2.9374,2.9283,2.9283,4144000.0
2009-05-07 13:30:00,3.2,3.21,3.19,3.19,7816800.0,2.9283,2.9374,2.9191,2.9191,7816800.0
2009-05-07 13:35:00,3.19,3.2,3.19,3.19,7473600.0,2.9191,2.9283,2.9191,2.9191,7473600.0
2009-05-07 13:40:00,3.19,3.19,3.18,3.18,7482400.0,2.9191,2.9191,2.91,2.91,7482400.0
2009-05-07 13:45:00,3.18,3.19,3.18,3.18,3378400.0,2.91,2.9191,2.91,2.91,3378400.0
2009-05-07 13:50:00,3.18,3.18,3.17,3.18,4868800.0,2.91,2.91,2.9008,2.91,4868800.0
2009-05-07 13:55:00,3.18,3.2,3.18,3.19,5269600.0,2.91,2.9283,2.91,2.9191,5269600.0
2009-05-07 14:00:00,3.19,3.19,3.18,3.19,4896800.0,2.9191,2.9191,2.91,2.9191,4896800.0
2009-05-07 14:05:00,3.19,3.2,3.19,3.2,3908000.0,2.9191,2.9283,2.9191,2.9283,3908000.0
2009-05-07 14:10:00,3.2,3.2,3.17,3.18,5400800.0,2.9283,2.9283,2.9008,2.91,5400800.0
2009-05-07 14:15:00,3.18,3.18,3.17,3.18,5008000.0,2.91,2.91,2.9008,2.91,5008000.0
2009-05-07 14:20:00,3.18,3.19,3.18,3.18,3903200.0,2.91,2.9191,2.91,2.91,3903200.0
2009-05-07 14:25:00,3.18,3.19,3.18,3.19,5984000.0,2.91,2.9191,2.91,2.9191,5984000.0
2009-05-07 14:30:00,3.19,3.19,3.18,3.18,4603200.0,2.9191,2.9191,2.91,2.91,4603200.0
2009-05-07 14:35:00,3.18,3.19,3.16,3.17,5647200.0,2.91,2.9191,2.8917,2.9008,5647200.0
2009-05-07 14:40:00,3.17,3.17,3.15,3.16,4721600.0,2.9008,2.9008,2.8825,2.8917,4721600.0
2009-05-07 14:45:00,3.16,3.17,3.16,3.17,4911200.0,2.8917,2.9008,2.8917,2.9008,4911200.0
2009-05-07 14:50:00,3.17,3.18,3.16,3.16,6097600.0,2.9008,2.91,2.8917,2.8917,6097600.0
2009-05-07 14:55:00,3.16,3.18,3.16,3.17,4329600.0,2.8917,2.91,2.8917,2.9008,4329600.0
2009-05-07 15:00:00,3.17,3.19,3.16,3.17,7244800.0,2.9008,2.9191,2.8917,2.9008,7244800.0
2009-05-07 15:05:00,3.17,3.17,3.16,3.17,6381600.0,2.9008,2.9008,2.8917,2.9008,6381600.0
2009-05-07 15:10:00,3.17,3.17,3.16,3.16,6235200.0,2.9008,2.9008,2.8917,2.8917,6235200.0
2009-05-07 15:15:00,3.16,3.17,3.16,3.17,7563200.0,2.8917,2.9008,2.8917,2.9008,7563200.0
2009-05-07 15:20:00,3.17,3.19,3.17,3.18,5938400.0,2.9008,2.9191,2.9008,2.91,5938400.0
2009-05-07 15:25:00,3.18,3.19,3.17,3.18,5716000.0,2.91,2.9191,2.9008,2.91,5716000.0
2009-05-07 15:30:00,3.18,3.19,3.15,3.15,9904800.0,2.91,2.9191,2.8825,2.8825,9904800.0
2009-05-07 15:35:00,3.15,3.17,3.15,3.17,7514400.0,2.8825,2.9008,2.8825,2.9008,7514400.0
2009-05-07 15:40:00,3.17,3.18,3.16,3.18,10912800.0,2.9008,2.91,2.8917,2.91,10912800.0
2009-05-07 15:45:00,3.18,3.19,3.18,3.19,9609600.0,2.91,2.9191,2.91,2.9191,9609600.0
2009-05-07 15:50:00,3.19,3.2,3.18,3.2,11203200.0,2.9191,2.9283,2.91,2.9283,11203200.0
2009-05-07 15:55:00,3.2,3.21,3.19,3.19,9433600.0,2.9283,2.9374,2.9191,2.9191,9433600.0
2009-05-08 09:30:00,3.27,3.28,3.27,3.28,9682400.0,2.9924,3.0015,2.9924,3.0015,9682400.0
2009-05-08 09:35:00,3.28,3.29,3.27,3.28,7056000.0,3.0015,3.0107,2.9924,3.0015,7056000.0
2009-05-08 09:40:00,3.28,3.3,3.28,3.3,9192000.0,3.0015,3.0198,3.0015,3.0198,9192000.0
2009-05-08 09:45:00,3.3,3.33,3.3,3.32,10038400.0,3.0198,3.0473,3.0198,3.0381,10038400.0
2009-05-08 09:50:00,3.32,3.33,3.31,3.31,9077600.0,3.0381,3.0473,3.029,3.029,9077600.0
2009-05-08 09:55:00,3.31,3.32,3.3,3.3,9666400.0,3.029,3.0381,3.0198,3.0198,9666400.0
2009-05-08 10:00:00,3.3,3.31,3.29,3.29,10637600.0,3.0198,3.029,3.0107,3.0107,10637600.0
2009-05-08 10:05:00,3.29,3.3,3.28,3.28,6170400.0,3.0107,3.0198,3.0015,3.0015,6170400.0
2009-05-08 10:10:00,3.28,3.28,3.27,3.27,6966400.0,3.0015,3.0015,2.9924,2.9924,6966400.0
2009-05-08 10:15:00,3.27,3.27,3.24,3.26,11620800.0,2.9924,2.9924,2.9649,2.9832,11620800.0
2009-05-08 10:20:00,3.26,3.26,3.25,3.25,7343200.0,2.9832,2.9832,2.9741,2.9741,7343200.0
2009-05-08 10:25:00,3.25,3.25,3.23,3.24,8028000.0,2.9741,2.9741,2.9557,2.9649,8028000.0
2009-05-08 10:30:00,3.25,3.26,3.23,3.26,11344800.0,2.9741,2.9832,2.9557,2.9832,11344800.0
2009-05-08 10:35:00,3.26,3.26,3.24,3.25,6808000.0,2.9832,2.9832,2.9649,2.9741,6808000.0
2009-05-08 10:40:00,3.26,3.26,3.25,3.25,4693600.0,2.9832,2.9832,2.9741,2.9741,4693600.0
2009-05-08 10:45:00,3.25,3.26,3.25,3.25,5716000.0,2.9741,2.9832,2.9741,2.9741,5716000.0
2009-05-08 10:50:00,3.25,3.25,3.23,3.25,8155200.0,2.9741,2.9741,2.9557,2.9741,8155200.0
2009-05-08 10:55:00,3.25,3.26,3.24,3.24,7510400.0,2.9741,2.9832,2.9649,2.9649,7510400.0
2009-05-08 11:00:00,3.24,3.27,3.24,3.26,4968000.0,2.9649,2.9924,2.9649,2.9832,4968000.0
2009-05-08 11:05:00,3.26,3.27,3.26,3.27,3813600.0,2.9832,2.9924,2.9832,2.9924,3813600.0
2009-05-08 11:10:00,3.27,3.27,3.26,3.26,2955200.0,2.9924,2.9924,2.9832,2.9832,2955200.0
2009-05-08 11:15:00,3.26,3.28,3.26,3.28,4331200.0,2.9832,3.0015,2.9832,3.0015,4331200.0
2009-05-08 11:20:00,3.28,3.28,3.26,3.26,4724800.0,3.0015,3.0015,2.9832,2.9832,4724800.0
2009-05-08 11:25:00,3.26,3.27,3.25,3.26,2717600.0,2.9832,2.9924,2.9741,2.9832,2717600.0
2009-05-08 11:30:00,3.26,3.27,3.26,3.26,2044800.0,2.9832,2.9924,2.9832,2.9832,2044800.0
2009-05-08 11:35:00,3.26,3.27,3.26,3.26,1696800.0,2.9832,2.9924,2.9832,2.9832,1696800.0
2009-05-08 11:40:00,3.26,3.27,3.26,3.27,2894400.0,2.9832,2.9924,2.9832,2.9924,2894400.0
2009-05-08 11:45:00,3.27,3.28,3.27,3.27,3952800.0,2.9924,3.0015,2.9924,2.9924,3952800.0
2009-05-08 11:50:00,3.28,3.29,3.27,3.28,4184000.0,3.0015,3.0107,2.9924,3.0015,4184000.0
2009-05-08 11:55:00,3.28,3.29,3.28,3.29,2710400.0,3.0015,3.0107,3.0015,3.0107,2710400.0
2009-05-08 12:00:00,3.29,3.29,3.29,3.29,3650400.0,3.0107,3.0107,3.0107,3.0107,3650400.0
2009-05-08 12:05:00,3.29,3.31,3.29,3.3,5228800.0,3.0107,3.029,3.0107,3.0198,5228800.0
2009-05-08 12:10:00,3.3,3.31,3.3,3.31,3953600.0,3.0198,3.029,3.0198,3.029,3953600.0
2009-05-08 12:15:00,3.31,3.32,3.31,3.32,6530400.0,3.029,3.0381,3.029,3.0381,6530400.0
2009-05-08 12:20:00,3.32,3.32,3.31,3.31,3936800.0,3.0381,3.0381,3.029,3.029,3936800.0
2009-05-08 12:25:00,3.31,3.31,3.3,3.3,2458400.0,3.029,3.029,3.0198,3.0198,2458400.0
2009-05-08 12:30:00,3.3,3.3,3.29,3.3,5598400.0,3.0198,3.0198,3.0107,3.0198,5598400.0
2009-05-08 12:35:00,3.3,3.31,3.3,3.31,3317600.0,3.0198,3.029,3.0198,3.029,3317600.0
2009-05-08 12:40:00,3.31,3.31,3.3,3.31,5024000.0,3.029,3.029,3.0198,3.029,5024000.0
2009-05-08 12:45:00,3.31,3.31,3.29,3.29,4551200.0,3.029,3.029,3.0107,3.0107,4551200.0
2009-05-08 12:50:00,3.29,3.3,3.29,3.3,3211200.0,3.0107,3.0198,3.0107,3.0198,3211200.0
2009-05-08 12:55:00,3.3,3.32,3.3,3.32,6503200.0,3.0198,3.0381,3.0198,3.0381,6503200.0
2009-05-08 13:00:00,3.32,3.32,3.32,3.32,4244000.0,3.0381,3.0381,3.0381,3.0381,4244000.0
2009-05-08 13:05:00,3.32,3.32,3.31,3.32,3563200.0,3.0381,3.0381,3.029,3.0381,3563200.0
2009-05-08 13:10:00,3.32,3.32,3.31,3.32,6167200.0,3.0381,3.0381,3.029,3.0381,6167200.0
2009-05-08 13:15:00,3.32,3.32,3.31,3.32,3013600.0,3.0381,3.0381,3.029,3.0381,3013600.0
2009-05-08 13:20:00,3.32,3.33,3.31,3.32,6578400.0,3.0381,3.0473,3.029,3.0381,6578400.0
2009-05-08 13:25:00,3.32,3.32,3.31,3.31,2778400.0,3.0381,3.0381,3.029,3.029,2778400.0
2009-05-08 13:30:00,3.31,3.31,3.3,3.3,4049600.0,3.029,3.029,3.0198,3.0198,4049600.0
2009-05-08 13:35:00,3.3,3.31,3.3,3.31,2361600.0,3.0198,3.029,3.0198,3.029,2361600.0
2009-05-08 13:40:00,3.31,3.31,3.3,3.3,1893600.0,3.029,3.029,3.0198,3.0198,1893600.0
2009-05-08 13:45:00,3.3,3.32,3.3,3.31,4286400.0,3.0198,3.0381,3.0198,3.029,4286400.0
2009-05-08 13:50:00,3.31,3.31,3.3,3.31,2248000.0,3.029,3.029,3.0198,3.029,2248000.0
2009-05-08 13:55:00,3.31,3.31,3.29,3.3,2852800.0,3.029,3.029,3.0107,3.0198,2852800.0
2009-05-08 14:00:00,3.3,3.31,3.3,3.31,2964800.0,3.0198,3.029,3.0198,3.029,2964800.0
2009-05-08 14:05:00,3.31,3.32,3.31,3.31,3092800.0,3.029,3.0381,3.029,3.029,3092800.0
2009-05-08 14:10:00,3.31,3.33,3.31,3.32,4460800.0,3.029,3.0473,3.029,3.0381,4460800.0
2009-05-08 14:15:00,3.32,3.33,3.32,3.33,9195200.0,3.0381,3.0473,3.0381,3.0473,9195200.0
2009-05-08 14:20:00,3.33,3.33,3.33,3.33,6484800.0,3.0473,3.0473,3.0473,3.0473,6484800.0
2009-05-08 14:25:00,3.33,3.34,3.32,3.32,4348000.0,3.0473,3.0564,3.0381,3.0381,4348000.0
2009-05-08 14:30:00,3.32,3.34,3.32,3.33,4112000.0,3.0381,3.0564,3.0381,3.0473,4112000.0
2009-05-08 14:35:00,3.33,3.34,3.33,3.33,3865600.0,3.0473,3.0564,3.0473,3.0473,3865600.0
2009-05-08 14:40:00,3.34,3.34,3.32,3.33,3940000.0,3.0564,3.0564,3.0381,3.0473,3940000.0
2009-05-08 14:45:00,3.33,3.36,3.33,3.35,12116000.0,3.0473,3.0747,3.0473,3.0656,12116000.0
2009-05-08 14:50:00,3.35,3.36,3.35,3.35,4989600.0,3.0656,3.0747,3.0656,3.0656,4989600.0
2009-05-08 14:55:00,3.35,3.35,3.34,3.34,4108000.0,3.0656,3.0656,3.0564,3.0564,4108000.0
2009-05-08 15:00:00,3.34,3.35,3.34,3.34,7341600.0,3.0564,3.0656,3.0564,3.0564,7341600.0
2009-05-08 15:05:00,3.35,3.35,3.32,3.33,6827200.0,3.0656,3.0656,3.0381,3.0473,6827200.0
2009-05-08 15:10:00,3.33,3.33,3.32,3.32,4606400.0,3.0473,3.0473,3.0381,3.0381,4606400.0
2009-05-08 15:15:00,3.32,3.33,3.31,3.32,9316000.0,3.0381,3.0473,3.029,3.0381,9316000.0
2009-05-08 15:20:00,3.32,3.33,3.32,3.33,7655200.0,3.0381,3.0473,3.0381,3.0473,7655200.0
2009-05-08 15:25:00,3.33,3.34,3.33,3.33,5127200.0,3.0473,3.0564,3.0473,3.0473,5127200.0
2009-05-08 15:30:00,3.32,3.33,3.31,3.32,9756800.0,3.0381,3.0473,3.029,3.0381,9756800.0
2009-05-08 15:35:00,3.32,3.33,3.31,3.32,5019200.0,3.0381,3.0473,3.029,3.0381,5019200.0
2009-05-08 15:40:00,3.32,3.34,3.31,3.34,9441600.0,3.0381,3.0564,3.029,3.0564,9441600.0
2009-05-08 15:45:00,3.34,3.34,3.32,3.33,7037600.0,3.0564,3.0564,3.0381,3.0473,7037600.0
2009-05-08 15:50:00,3.33,3.33,3.31,3.32,7491200.0,3.0473,3.0473,3.029,3.0381,7491200.0
2009-05-08 15:55:00,3.32,3.35,3.32,3.34,15244000.0,3.0381,3.0656,3.0381,3.0564,15244000.0
2009-05-11 09:30:00,3.25,3.25,3.23,3.25,13223200.0,2.9741,2.9741,2.9557,2.9741,13223200.0
2009-05-11 09:35:00,3.25,3.25,3.23,3.24,8532800.0,2.9741,2.9741,2.9557,2.9649,8532800.0
2009-05-11 09:40:00,3.24,3.24,3.21,3.22,11431200.0,2.9649,2.9649,2.9374,2.9466,11431200.0
2009-05-11 09:45:00,3.22,3.22,3.2,3.2,7869600.0,2.9466,2.9466,2.9283,2.9283,7869600.0
2009-05-11 09:50:00,3.2,3.22,3.2,3.22,6839200.0,2.9283,2.9466,2.9283,2.9466,6839200.0
2009-05-11 09:55:00,3.22,3.22,3.22,3.22,6164000.0,2.9466,2.9466,2.9466,2.9466,6164000.0
2009-05-11 10:00:00,3.22,3.23,3.21,3.22,4252800.0,2.9466,2.9557,2.9374,2.9466,4252800.0
2009-05-11 10:05:00,3.22,3.24,3.22,3.23,4631200.0,2.9466,2.9649,2.9466,2.9557,4631200.0
2009-05-11 10:10:00,3.23,3.24,3.23,3.24,7732000.0,2.9557,2.9649,2.9557,2.9649,7732000.0
2009-05-11 10:15:00,3.24,3.24,3.23,3.24,5424800.0,2.9649,2.9649,2.9557,2.9649,5424800.0
2009-05-11 10:20:00,3.24,3.25,3.24,3.24,5359200.0,2.9649,2.9741,2.9649,2.9649,5359200.0
2009-05-11 10:25:00,3.24,3.25,3.23,3.23,4636000.0,2.9649,2.9741,2.9557,2.9557,4636000.0
2009-05-11 10:30:00,3.23,3.24,3.23,3.24,6361600.0,2.9557,2.9649,2.9557,2.9649,6361600.0
2009-05-11 10:35:00,3.24,3.26,3.24,3.25,7043200.0,2.9649,2.9832,2.9649,2.9741,7043200.0
2009-05-11 10:40:00,3.26,3.27,3.25,3.26,7837600.0,2.9832,2.9924,2.9741,2.9832,7837600.0
2009-05-11 10:45:00,3.26,3.27,3.26,3.26,5216000.0,2.9832,2.9924,2.9832,2.9832,5216000.0
2009-05-11 10:50:00,3.26,3.27,3.25,3.26,3235200.0,2.9832,2.9924,2.9741,2.9832,3235200.0
2009-05-11 10:55:00,3.26,3.26,3.25,3.26,6195200.0,2.9832,2.9832,2.9741,2.9832,6195200.0
2009-05-11 11:00:00,3.26,3.26,3.25,3.25,4317600.0,2.9832,2.9832,2.9741,2.9741,4317600.0
2009-05-11 11:05:00,3.25,3.26,3.25,3.25,2871200.0,2.9741,2.9832,2.9741,2.9741,2871200.0
2009-05-11 11:10:00,3.25,3.27,3.25,3.26,3448800.0,2.9741,2.9924,2.9741,2.9832,3448800.0
2009-05-11 11:15:00,3.26,3.28,3.26,3.27,5876800.0,2.9832,3.0015,2.9832,2.9924,5876800.0
2009-05-11 11:20:00,3.27,3.27,3.26,3.26,2690400.0,2.9924,2.9924,2.9832,2.9832,2690400.0
2009-05-11 11:25:00,3.26,3.26,3.25,3.26,3333600.0,2.9832,2.9832,2.9741,2.9832,3333600.0
2009-05-11 11:30:00,3.26,3.26,3.24,3.24,5955200.0,2.9832,2.9832,2.9649,2.9649,5955200.0
2009-05-11 11:35:00,3.24,3.25,3.24,3.24,1492000.0,2.9649,2.9741,2.9649,2.9649,1492000.0
2009-05-11 11:40:00,3.24,3.25,3.24,3.24,2915200.0,2.9649,2.9741,2.9649,2.9649,2915200.0
2009-05-11 11:45:00,3.24,3.25,3.24,3.25,3024000.0,2.9649,2.9741,2.9649,2.9741,3024000.0
2009-05-11 11:50:00,3.25,3.25,3.24,3.24,2517600.0,2.9741,2.9741,2.9649,2.9649,2517600.0
2009-05-11 11:55:00,3.24,3.25,3.24,3.24,6602400.0,2.9649,2.9741,2.9649,2.9649,6602400.0
2009-05-11 12:00:00,3.24,3.24,3.23,3.23,2736000.0,2.9649,2.9649,2.9557,2.9557,2736000.0
2009-05-11 12:05:00,3.23,3.24,3.23,3.24,1588800.0,2.9557,2.9649,2.9557,2.9649,1588800.0
2009-05-11 12:10:00,3.24,3.24,3.23,3.23,4242400.0,2.9649,2.9649,2.9557,2.9557,4242400.0
2009-05-11 12:15:00,3.23,3.24,3.23,3.24,3271200.0,2.9557,2.9649,2.9557,2.9649,3271200.0
2009-05-11 12:20:00,3.24,3.25,3.24,3.24,2044800.0,2.9649,2.9741,2.9649,2.9649,2044800.0
2009-05-11 12:25:00,3.24,3.25,3.24,3.24,1830400.0,2.9649,2.9741,2.9649,2.9649,1830400.0
2009-05-11 12:30:00,3.24,3.25,3.24,3.24,1379200.0,2.9649,2.9741,2.9649,2.9649,1379200.0
2009-05-11 12:35:00,3.24,3.25,3.24,3.25,1728800.0,2.9649,2.9741,2.9649,2.9741,1728800.0
2009-05-11 12:40:00,3.25,3.25,3.24,3.25,2891200.0,2.9741,2.9741,2.9649,2.9741,2891200.0
2009-05-11 12:45:00,3.25,3.25,3.24,3.24,4440800.0,2.9741,2.9741,2.9649,2.9649,4440800.0
2009-05-11 12:50:00,3.24,3.24,3.23,3.23,1944000.0,2.9649,2.9649,2.9557,2.9557,1944000.0
2009-05-11 12:55:00,3.23,3.23,3.23,3.23,2407200.0,2.9557,2.9557,2.9557,2.9557,2407200.0
2009-05-11 13:00:00,3.23,3.23,3.22,3.22,2527200.0,2.9557,2.9557,2.9466,2.9466,2527200.0
2009-05-11 13:05:00,3.22,3.23,3.22,3.23,2536800.0,2.9466,2.9557,2.9466,2.9557,2536800.0
2009-05-11 13:10:00,3.23,3.24,3.23,3.24,2618400.0,2.9557,2.9649,2.9557,2.9649,2618400.0
2009-05-11 13:15:00,3.24,3.25,3.24,3.25,1585600.0,2.9649,2.9741,2.9649,2.9741,1585600.0
2009-05-11 13:20:00,3.24,3.25,3.24,3.24,2010400.0,2.9649,2.9741,2.9649,2.9649,2010400.0
2009-05-11 13:25:00,3.24,3.25,3.24,3.25,1088800.0,2.9649,2.9741,2.9649,2.9741,1088800.0
2009-05-11 13:30:00,3.25,3.25,3.24,3.24,1817600.0,2.9741,2.9741,2.9649,2.9649,1817600.0
2009-05-11 13:35:00,3.25,3.26,3.24,3.26,4190400.0,2.9741,2.9832,2.9649,2.9832,4190400.0
2009-05-11 13:40:00,3.26,3.26,3.26,3.26,2574400.0,2.9832,2.9832,2.9832,2.9832,2574400.0
2009-05-11 13:45:00,3.26,3.26,3.26,3.26,1240000.0,2.9832,2.9832,2.9832,2.9832,1240000.0
2009-05-11 13:50:00,3.26,3.27,3.26,3.26,1170400.0,2.9832,2.9924,2.9832,2.9832,1170400.0
2009-05-11 13:55:00,3.26,3.26,3.25,3.26,2302400.0,2.9832,2.9832,2.9741,2.9832,2302400.0
2009-05-11 14:00:00,3.25,3.25,3.24,3.24,2720000.0,2.9741,2.9741,2.9649,2.9649,2720000.0
2009-05-11 14:05:00,3.24,3.25,3.24,3.25,2039200.0,2.9649,2.9741,2.9649,2.9741,2039200.0
2009-05-11 14:10:00,3.25,3.25,3.24,3.25,1608800.0,2.9741,2.9741,2.9649,2.9741,1608800.0
2009-05-11 14:15:00,3.25,3.25,3.24,3.25,3864000.0,2.9741,2.9741,2.9649,2.9741,3864000.0
2009-05-11 14:20:00,3.24,3.25,3.24,3.25,4300000.0,2.9649,2.9741,2.9649,2.9741,4300000.0
2009-05-11 14:25:00,3.25,3.25,3.24,3.25,3488000.0,2.9741,2.9741,2.9649,2.9741,3488000.0
2009-05-11 14:30:00,3.25,3.26,3.25,3.25,4254400.0,2.9741,2.9832,2.9741,2.9741,4254400.0
2009-05-11 14:35:00,3.25,3.26,3.24,3.25,5516000.0,2.9741,2.9832,2.9649,2.9741,5516000.0
2009-05-11 14:40:00,3.25,3.25,3.24,3.25,3808000.0,2.9741,2.9741,2.9649,2.9741,3808000.0
2009-05-11 14:45:00,3.25,3.26,3.25,3.26,3881600.0,2.9741,2.9832,2.9741,2.9832,3881600.0
2009-05-11 14:50:00,3.26,3.26,3.26,3.26,2021600.0,2.9832,2.9832,2.9832,2.9832,2021600.0
2009-05-11 14:55:00,3.26,3.26,3.25,3.25,1916800.0,2.9832,2.9832,2.9741,2.9741,1916800.0
2009-05-11 15:00:00,3.25,3.26,3.23,3.23,2380000.0,2.9741,2.9832,2.9557,2.9557,2380000.0
2009-05-11 15:05:00,3.23,3.25,3.23,3.24,4492000.0,2.9557,2.9741,2.9557,2.9649,4492000.0
2009-05-11 15:10:00,3.24,3.25,3.24,3.25,2602400.0,2.9649,2.9741,2.9649,2.9741,2602400.0
2009-05-11 15:15:00,3.25,3.25,3.24,3.24,4387200.0,2.9741,2.9741,2.9649,2.9649,4387200.0
2009-05-11 15:20:00,3.25,3.25,3.22,3.22,5916800.0,2.9741,2.9741,2.9466,2.9466,5916800.0
2009-05-11 15:25:00,3.22,3.23,3.22,3.23,3668000.0,2.9466,2.9557,2.9466,2.9557,3668000.0
2009-05-11 15:30:00,3.23,3.23,3.22,3.22,5057600.0,2.9557,2.9557,2.9466,2.9466,5057600.0
2009-05-11 15:35:00,3.22,3.22,3.21,3.22,2992800.0,2.9466,2.9466,2.9374,2.9466,2992800.0
2009-05-11 15:40:00,3.21,3.23,3.21,3.22,3656800.0,2.9374,2.9557,2.9374,2.9466,3656800.0
2009-05-11 15:45:00,3.22,3.23,3.22,3.23,5387200.0,2.9466,2.9557,2.9466,2.9557,5387200.0
2009-05-11 15:50:00,3.23,3.23,3.22,3.23,5103200.0,2.9557,2.9557,2.9466,2.9557,5103200.0
2009-05-11 15:55:00,3.23,3.23,3.2,3.21,11016000.0,2.9557,2.9557,2.9283,2.9374,11016000.0
2009-05-12 09:30:00,3.24,3.26,3.24,3.25,14137600.0,2.9649,2.9832,2.9649,2.9741,14137600.0
2009-05-12 09:35:00,3.25,3.25,3.22,3.22,12578400.0,2.9741,2.9741,2.9466,2.9466,12578400.0
2009-05-12 09:40:00,3.22,3.22,3.2,3.2,13144000.0,2.9466,2.9466,2.9283,2.9283,13144000.0
2009-05-12 09:45:00,3.2,3.21,3.19,3.19,9208000.0,2.9283,2.9374,2.9191,2.9191,9208000.0
2009-05-12 09:50:00,3.19,3.2,3.19,3.2,7840800.0,2.9191,2.9283,2.9191,2.9283,7840800.0
2009-05-12 09:55:00,3.2,3.21,3.2,3.2,4835200.0,2.9283,2.9374,2.9283,2.9283,4835200.0
2009-05-12 10:00:00,3.2,3.2,3.19,3.19,4697600.0,2.9283,2.9283,2.9191,2.9191,4697600.0
2009-05-12 10:05:00,3.19,3.19,3.18,3.19,6716800.0,2.9191,2.9191,2.91,2.9191,6716800.0
2009-05-12 10:10:00,3.19,3.19,3.16,3.16,8136800.0,2.9191,2.9191,2.8917,2.8917,8136800.0
2009-05-12 10:15:00,3.16,3.17,3.16,3.17,6282400.0,2.8917,2.9008,2.8917,2.9008,6282400.0
2009-05-12 10:20:00,3.17,3.18,3.17,3.18,6774400.0,2.9008,2.91,2.9008,2.91,6774400.0
2009-05-12 10:25:00,3.18,3.18,3.17,3.18,5132000.0,2.91,2.91,2.9008,2.91,5132000.0
2009-05-12 10:30:00,3.18,3.18,3.16,3.17,3480800.0,2.91,2.91,2.8917,2.9008,3480800.0
2009-05-12 10:35:00,3.17,3.17,3.16,3.16,5789600.0,2.9008,2.9008,2.8917,2.8917,5789600.0
2009-05-12 10:40:00,3.16,3.18,3.16,3.18,7052800.0,2.8917,2.91,2.8917,2.91,7052800.0
2009-05-12 10:45:00,3.18,3.18,3.17,3.18,3890400.0,2.91,2.91,2.9008,2.91,3890400.0
2009-05-12 10:50:00,3.18,3.18,3.17,3.17,3372800.0,2.91,2.91,2.9008,2.9008,3372800.0
2009-05-12 10:55:00,3.17,3.18,3.17,3.18,6346400.0,2.9008,2.91,2.9008,2.91,6346400.0
2009-05-12 11:00:00,3.18,3.19,3.18,3.19,3952800.0,2.91,2.9191,2.91,2.9191,3952800.0
2009-05-12 11:05:00,3.19,3.19,3.18,3.18,2449600.0,2.9191,2.9191,2.91,2.91,2449600.0
2009-05-12 11:10:00,3.18,3.18,3.17,3.18,5926400.0,2.91,2.91,2.9008,2.91,5926400.0
2009-05-12 11:15:00,3.18,3.19,3.17,3.18,2368000.0,2.91,2.9191,2.9008,2.91,2368000.0
2009-05-12 11:20:00,3.18,3.18,3.16,3.16,3797600.0,2.91,2.91,2.8917,2.8917,3797600.0
2009-05-12 11:25:00,3.16,3.17,3.16,3.17,3750400.0,2.8917,2.9008,2.8917,2.9008,3750400.0
2009-05-12 11:30:00,3.17,3.17,3.16,3.17,3885600.0,2.9008,2.9008,2.8917,2.9008,3885600.0
2009-05-12 11:35:00,3.17,3.18,3.17,3.17,8332800.0,2.9008,2.91,2.9008,2.9008,8332800.0
2009-05-12 11:40:00,3.17,3.17,3.17,3.17,1295200.0,2.9008,2.9008,2.9008,2.9008,1295200.0
2009-05-12 11:45:00,3.17,3.17,3.15,3.15,4330400.0,2.9008,2.9008,2.8825,2.8825,4330400.0
2009-05-12 11:50:00,3.15,3.16,3.15,3.15,5972000.0,2.8825,2.8917,2.8825,2.8825,5972000.0
2009-05-12 11:55:00,3.15,3.16,3.15,3.16,3472000.0,2.8825,2.8917,2.8825,2.8917,3472000.0
2009-05-12 12:00:00,3.16,3.17,3.16,3.16,4856000.0,2.8917,2.9008,2.8917,2.8917,4856000.0
2009-05-12 12:05:00,3.16,3.17,3.15,3.15,4960800.0,2.8917,2.9008,2.8825,2.8825,4960800.0
2009-05-12 12:10:00,3.15,3.15,3.14,3.14,6008000.0,2.8825,2.8825,2.8734,2.8734,6008000.0
2009-05-12 12:15:00,3.14,3.15,3.13,3.13,6848000.0,2.8734,2.8825,2.8642,2.8642,6848000.0
2009-05-12 12:20:00,3.13,3.14,3.13,3.13,5058400.0,2.8642,2.8734,2.8642,2.8642,5058400.0
2009-05-12 12:25:00,3.13,3.14,3.13,3.14,3692800.0,2.8642,2.8734,2.8642,2.8734,3692800.0
2009-05-12 12:30:00,3.14,3.14,3.13,3.14,5020800.0,2.8734,2.8734,2.8642,2.8734,5020800.0
2009-05-12 12:35:00,3.14,3.14,3.13,3.13,3280000.0,2.8734,2.8734,2.8642,2.8642,3280000.0
2009-05-12 12:40:00,3.13,3.14,3.13,3.13,2820800.0,2.8642,2.8734,2.8642,2.8642,2820800.0
2009-05-12 12:45:00,3.13,3.14,3.13,3.14,4250400.0,2.8642,2.8734,2.8642,2.8734,4250400.0
2009-05-12 12:50:00,3.14,3.14,3.13,3.13,2909600.0,2.8734,2.8734,2.8642,2.8642,2909600.0
2009-05-12 12:55:00,3.13,3.13,3.12,3.12,8562400.0,2.8642,2.8642,2.8551,2.8551,8562400.0
2009-05-12 13:00:00,3.12,3.13,3.12,3.12,3121600.0,2.8551,2.8642,2.8551,2.8551,3121600.0
2009-05-12 13:05:00,3.13,3.13,3.12,3.12,3395200.0,2.8642,2.8642,2.8551,2.8551,3395200.0
2009-05-12 13:10:00,3.13,3.13,3.12,3.13,9627200.0,2.8642,2.8642,2.8551,2.8642,9627200.0
2009-05-12 13:15:00,3.13,3.13,3.13,3.13,2728800.0,2.8642,2.8642,2.8642,2.8642,2728800.0
2009-05-12 13:20:00,3.13,3.14,3.13,3.14,4289600.0,2.8642,2.8734,2.8642,2.8734,4289600.0
2009-05-12 13:25:00,3.14,3.14,3.13,3.13,2272000.0,2.8734,2.8734,2.8642,2.8642,2272000.0
2009-05-12 13:30:00,3.14,3.14,3.13,3.13,1553600.0,2.8734,2.8734,2.8642,2.8642,1553600.0
2009-05-12 13:35:00,3.13,3.15,3.13,3.15,8473600.0,2.8642,2.8825,2.8642,2.8825,8473600.0
2009-05-12 13:40:00,3.15,3.15,3.14,3.14,2602400.0,2.8825,2.8825,2.8734,2.8734,2602400.0
2009-05-12 13:45:00,3.14,3.15,3.14,3.15,3711200.0,2.8734,2.8825,2.8734,2.8825,3711200.0
2009-05-12 13:50:00,3.15,3.15,3.14,3.15,3260800.0,2.8825,2.8825,2.8734,2.8825,3260800.0
2009-05-12 13:55:00,3.15,3.15,3.14,3.14,5178400.0,2.8825,2.8825,2.8734,2.8734,5178400.0
2009-05-12 14:00:00,3.14,3.15,3.13,3.15,4247200.0,2.8734,2.8825,2.8642,2.8825,4247200.0
2009-05-12 14:05:00,3.15,3.15,3.14,3.15,6471200.0,2.8825,2.8825,2.8734,2.8825,6471200.0
2009-05-12 14:10:00,3.15,3.15,3.15,3.15,5464000.0,2.8825,2.8825,2.8825,2.8825,5464000.0
2009-05-12 14:15:00,3.15,3.16,3.15,3.15,3995200.0,2.8825,2.8917,2.8825,2.8825,3995200.0
2009-05-12 14:20:00,3.15,3.16,3.15,3.16,6148000.0,2.8825,2.8917,2.8825,2.8917,6148000.0
2009-05-12 14:25:00,3.16,3.16,3.15,3.15,4176800.0,2.8917,2.8917,2.8825,2.8825,4176800.0
2009-05-12 14:30:00,3.15,3.15,3.15,3.15,5440800.0,2.8825,2.8825,2.8825,2.8825,5440800.0
2009-05-12 14:35:00,3.15,3.17,3.15,3.17,6352800.0,2.8825,2.9008,2.8825,2.9008,6352800.0
2009-05-12 14:40:00,3.17,3.19,3.17,3.18,9167200.0,2.9008,2.9191,2.9008,2.91,9167200.0
2009-05-12 14:45:00,3.18,3.18,3.17,3.18,8836000.0,2.91,2.91,2.9008,2.91,8836000.0
2009-05-12 14:50:00,3.18,3.19,3.18,3.19,7585600.0,2.91,2.9191,2.91,2.9191,7585600.0
2009-05-12 14:55:00,3.19,3.21,3.19,3.21,16465600.0,2.9191,2.9374,2.9191,2.9374,16465600.0
2009-05-12 15:00:00,3.21,3.23,3.21,3.22,11676000.0,2.9374,2.9557,2.9374,2.9466,11676000.0
2009-05-12 15:05:00,3.22,3.22,3.21,3.22,8343200.0,2.9466,2.9466,2.9374,2.9466,8343200.0
2009-05-12 15:10:00,3.22,3.22,3.21,3.21,6280800.0,2.9466,2.9466,2.9374,2.9374,6280800.0
2009-05-12 15:15:00,3.21,3.22,3.21,3.21,5676000.0,2.9374,2.9466,2.9374,2.9374,5676000.0
2009-05-12 15:20:00,3.21,3.22,3.21,3.22,5222400.0,2.9374,2.9466,2.9374,2.9466,5222400.0
2009-05-12 15:25:00,3.22,3.24,3.22,3.23,15193600.0,2.9466,2.9649,2.9466,2.9557,15193600.0
2009-05-12 15:30:00,3.23,3.23,3.21,3.21,6711200.0,2.9557,2.9557,2.9374,2.9374,6711200.0
2009-05-12 15:35:00,3.21,3.23,3.21,3.22,6568800.0,2.9374,2.9557,2.9374,2.9466,6568800.0
2009-05-12 15:40:00,3.22,3.22,3.2,3.2,7844000.0,2.9466,2.9466,2.9283,2.9283,7844000.0
2009-05-12 15:45:00,3.2,3.21,3.2,3.2,5671200.0,2.9283,2.9374,2.9283,2.9283,5671200.0
2009-05-12 15:50:00,3.2,3.2,3.19,3.19,7755200.0,2.9283,2.9283,2.9191,2.9191,7755200.0
2009-05-12 15:55:00,3.19,3.2,3.18,3.2,7904000.0,2.9191,2.9283,2.91,2.9283,7904000.0
2009-05-13 09:30:00,3.11,3.11,3.09,3.1,13121600.0,2.8459,2.8459,2.8276,2.8368,13121600.0
2009-05-13 09:35:00,3.1,3.1,3.07,3.07,13915200.0,2.8368,2.8368,2.8093,2.8093,13915200.0
2009-05-13 09:40:00,3.07,3.09,3.07,3.09,9330400.0,2.8093,2.8276,2.8093,2.8276,9330400.0
2009-05-13 09:45:00,3.09,3.1,3.08,3.1,9799200.0,2.8276,2.8368,2.8185,2.8368,9799200.0
2009-05-13 09:50:00,3.1,3.1,3.09,3.1,8059200.0,2.8368,2.8368,2.8276,2.8368,8059200.0
2009-05-13 09:55:00,3.1,3.1,3.09,3.1,4941600.0,2.8368,2.8368,2.8276,2.8368,4941600.0
2009-05-13 10:00:00,3.1,3.1,3.07,3.08,6331200.0,2.8368,2.8368,2.8093,2.8185,6331200.0
2009-05-13 10:05:00,3.08,3.09,3.08,3.09,4442400.0,2.8185,2.8276,2.8185,2.8276,4442400.0
2009-05-13 10:10:00,3.09,3.1,3.09,3.1,5038400.0,2.8276,2.8368,2.8276,2.8368,5038400.0
2009-05-13 10:15:00,3.1,3.12,3.1,3.11,8982400.0,2.8368,2.8551,2.8368,2.8459,8982400.0
2009-05-13 10:20:00,3.11,3.11,3.1,3.11,4788800.0,2.8459,2.8459,2.8368,2.8459,4788800.0
2009-05-13 10:25:00,3.11,3.12,3.11,3.12,5486400.0,2.8459,2.8551,2.8459,2.8551,5486400.0
2009-05-13 10:30:00,3.12,3.13,3.11,3.12,6964800.0,2.8551,2.8642,2.8459,2.8551,6964800.0
2009-05-13 10:35:00,3.12,3.13,3.11,3.11,6604800.0,2.8551,2.8642,2.8459,2.8459,6604800.0
2009-05-13 10:40:00,3.11,3.11,3.09,3.09,8116800.0,2.8459,2.8459,2.8276,2.8276,8116800.0
2009-05-13 10:45:00,3.09,3.09,3.08,3.09,8228800.0,2.8276,2.8276,2.8185,2.8276,8228800.0
2009-05-13 10:50:00,3.09,3.1,3.09,3.09,5555200.0,2.8276,2.8368,2.8276,2.8276,5555200.0
2009-05-13 10:55:00,3.09,3.09,3.08,3.08,4262400.0,2.8276,2.8276,2.8185,2.8185,4262400.0
2009-05-13 11:00:00,3.08,3.09,3.07,3.08,8075200.0,2.8185,2.8276,2.8093,2.8185,8075200.0
2009-05-13 11:05:00,3.08,3.09,3.07,3.07,7709600.0,2.8185,2.8276,2.8093,2.8093,7709600.0
2009-05-13 11:10:00,3.07,3.09,3.07,3.08,6626400.0,2.8093,2.8276,2.8093,2.8185,6626400.0
2009-05-13 11:15:00,3.08,3.08,3.07,3.08,3357600.0,2.8185,2.8185,2.8093,2.8185,3357600.0
2009-05-13 11:20:00,3.08,3.09,3.08,3.09,3557600.0,2.8185,2.8276,2.8185,2.8276,3557600.0
2009-05-13 11:25:00,3.09,3.09,3.08,3.09,2067200.0,2.8276,2.8276,2.8185,2.8276,2067200.0
2009-05-13 11:30:00,3.08,3.08,3.07,3.08,5208800.0,2.8185,2.8185,2.8093,2.8185,5208800.0
2009-05-13 11:35:00,3.08,3.08,3.06,3.07,7222400.0,2.8185,2.8185,2.8002,2.8093,7222400.0
2009-05-13 11:40:00,3.06,3.07,3.06,3.06,7920800.0,2.8002,2.8093,2.8002,2.8002,7920800.0
2009-05-13 11:45:00,3.06,3.07,3.06,3.07,4382400.0,2.8002,2.8093,2.8002,2.8093,4382400.0
2009-05-13 11:50:00,3.07,3.07,3.07,3.07,2785600.0,2.8093,2.8093,2.8093,2.8093,2785600.0
2009-05-13 11:55:00,3.07,3.08,3.07,3.07,3376000.0,2.8093,2.8185,2.8093,2.8093,3376000.0
2009-05-13 12:00:00,3.07,3.08,3.07,3.07,6274400.0,2.8093,2.8185,2.8093,2.8093,6274400.0
2009-05-13 12:05:00,3.07,3.08,3.07,3.08,2492800.0,2.8093,2.8185,2.8093,2.8185,2492800.0
2009-05-13 12:10:00,3.08,3.09,3.08,3.09,5790400.0,2.8185,2.8276,2.8185,2.8276,5790400.0
2009-05-13 12:15:00,3.09,3.09,3.08,3.08,3108000.0,2.8276,2.8276,2.8185,2.8185,3108000.0
2009-05-13 12:20:00,3.08,3.09,3.08,3.08,2148800.0,2.8185,2.8276,2.8185,2.8185,2148800.0
2009-05-13 12:25:00,3.08,3.09,3.08,3.08,2646400.0,2.8185,2.8276,2.8185,2.8185,2646400.0
2009-05-13 12:30:00,3.08,3.08,3.07,3.07,2922400.0,2.8185,2.8185,2.8093,2.8093,2922400.0
2009-05-13 12:35:00,3.07,3.08,3.07,3.07,2898400.0,2.8093,2.8185,2.8093,2.8093,2898400.0
2009-05-13 12:40:00,3.07,3.08,3.07,3.07,3231200.0,2.8093,2.8185,2.8093,2.8093,3231200.0
2009-05-13 12:45:00,3.07,3.07,3.06,3.06,3044000.0,2.8093,2.8093,2.8002,2.8002,3044000.0
2009-05-13 12:50:00,3.06,3.07,3.06,3.06,3350400.0,2.8002,2.8093,2.8002,2.8002,3350400.0
2009-05-13 12:55:00,3.06,3.06,3.04,3.04,4343200.0,2.8002,2.8002,2.7819,2.7819,4343200.0
2009-05-13 13:00:00,3.04,3.05,3.04,3.05,3162400.0,2.7819,2.791,2.7819,2.791,3162400.0
2009-05-13 13:05:00,3.05,3.05,3.03,3.03,7412800.0,2.791,2.791,2.7727,2.7727,7412800.0
2009-05-13 13:10:00,3.03,3.04,3.03,3.04,5829600.0,2.7727,2.7819,2.7727,2.7819,5829600.0
2009-05-13 13:15:00,3.04,3.04,3.04,3.04,4116800.0,2.7819,2.7819,2.7819,2.7819,4116800.0
2009-05-13 13:20:00,3.04,3.04,3.04,3.04,2548800.0,2.7819,2.7819,2.7819,2.7819,2548800.0
2009-05-13 13:25:00,3.04,3.04,3.03,3.03,5933600.0,2.7819,2.7819,2.7727,2.7727,5933600.0
2009-05-13 13:30:00,3.03,3.03,3.02,3.03,6908800.0,2.7727,2.7727,2.7636,2.7727,6908800.0
2009-05-13 13:35:00,3.03,3.04,3.03,3.04,5112800.0,2.7727,2.7819,2.7727,2.7819,5112800.0
2009-05-13 13:40:00,3.04,3.05,3.04,3.04,2355200.0,2.7819,2.791,2.7819,2.7819,2355200.0
2009-05-13 13:45:00,3.04,3.04,3.04,3.04,2028800.0,2.7819,2.7819,2.7819,2.7819,2028800.0
2009-05-13 13:50:00,3.04,3.06,3.04,3.06,8339200.0,2.7819,2.8002,2.7819,2.8002,8339200.0
2009-05-13 13:55:00,3.06,3.06,3.05,3.06,5789600.0,2.8002,2.8002,2.791,2.8002,5789600.0
2009-05-13 14:00:00,3.06,3.07,3.04,3.04,4750400.0,2.8002,2.8093,2.7819,2.7819,4750400.0
2009-05-13 14:05:00,3.04,3.05,3.04,3.05,2943200.0,2.7819,2.791,2.7819,2.791,2943200.0
2009-05-13 14:10:00,3.05,3.06,3.04,3.05,8556000.0,2.791,2.8002,2.7819,2.791,8556000.0
2009-05-13 14:15:00,3.05,3.05,3.03,3.03,4208800.0,2.791,2.791,2.7727,2.7727,4208800.0
2009-05-13 14:20:00,3.03,3.04,3.03,3.03,4164800.0,2.7727,2.7819,2.7727,2.7727,4164800.0
2009-05-13 14:25:00,3.03,3.05,3.03,3.04,3841600.0,2.7727,2.791,2.7727,2.7819,3841600.0
2009-05-13 14:30:00,3.04,3.04,3.04,3.04,2936800.0,2.7819,2.7819,2.7819,2.7819,2936800.0
2009-05-13 14:35:00,3.04,3.05,3.04,3.05,2952800.0,2.7819,2.791,2.7819,2.791,2952800.0
2009-05-13 14:40:00,3.05,3.05,3.04,3.05,2765600.0,2.791,2.791,2.7819,2.791,2765600.0
2009-05-13 14:45:00,3.05,3.05,3.04,3.05,2263200.0,2.791,2.791,2.7819,2.791,2263200.0
2009-05-13 14:50:00,3.05,3.05,3.04,3.05,2725600.0,2.791,2.791,2.7819,2.791,2725600.0
2009-05-13 14:55:00,3.05,3.06,3.05,3.06,6740800.0,2.791,2.8002,2.791,2.8002,6740800.0
2009-05-13 15:00:00,3.06,3.07,3.04,3.04,7364000.0,2.8002,2.8093,2.7819,2.7819,7364000.0
2009-05-13 15:05:00,3.04,3.05,3.04,3.04,4267200.0,2.7819,2.791,2.7819,2.7819,4267200.0
2009-05-13 15:10:00,3.04,3.05,3.03,3.04,5289600.0,2.7819,2.791,2.7727,2.7819,5289600.0
2009-05-13 15:15:00,3.04,3.04,3.03,3.04,5063200.0,2.7819,2.7819,2.7727,2.7819,5063200.0
2009-05-13 15:20:00,3.04,3.06,3.03,3.05,7236800.0,2.7819,2.8002,2.7727,2.791,7236800.0
2009-05-13 15:25:00,3.05,3.05,3.03,3.04,6256000.0,2.791,2.791,2.7727,2.7819,6256000.0
2009-05-13 15:30:00,3.04,3.05,3.03,3.05,5554400.0,2.7819,2.791,2.7727,2.791,5554400.0
2009-05-13 15:35:00,3.05,3.05,3.04,3.04,7336800.0,2.791,2.791,2.7819,2.7819,7336800.0
2009-05-13 15:40:00,3.04,3.04,3.02,3.03,9804800.0,2.7819,2.7819,2.7636,2.7727,9804800.0
2009-05-13 15:45:00,3.03,3.06,3.03,3.05,15213600.0,2.7727,2.8002,2.7727,2.791,15213600.0
2009-05-13 15:50:00,3.05,3.05,3.03,3.04,11436000.0,2.791,2.791,2.7727,2.7819,11436000.0
2009-05-13 15:55:00,3.04,3.04,3.03,3.03,12745600.0,2.7819,2.7819,2.7727,2.7727,12745600.0
2009-05-14 09:30:00,3.04,3.06,3.04,3.06,16979200.0,2.7819,2.8002,2.7819,2.8002,16979200.0
2009-05-14 09:35:00,3.06,3.07,3.04,3.04,14628000.0,2.8002,2.8093,2.7819,2.7819,14628000.0
2009-05-14 09:40:00,3.04,3.06,3.04,3.05,9541600.0,2.7819,2.8002,2.7819,2.791,9541600.0
2009-05-14 09:45:00,3.05,3.06,3.03,3.03,8326400.0,2.791,2.8002,2.7727,2.7727,8326400.0
2009-05-14 09:50:00,3.03,3.04,3.02,3.02,8303200.0,2.7727,2.7819,2.7636,2.7636,8303200.0
2009-05-14 09:55:00,3.02,3.04,3.02,3.04,6046400.0,2.7636,2.7819,2.7636,2.7819,6046400.0
2009-05-14 10:00:00,3.04,3.06,3.04,3.06,9114400.0,2.7819,2.8002,2.7819,2.8002,9114400.0
2009-05-14 10:05:00,3.06,3.07,3.05,3.06,6001600.0,2.8002,2.8093,2.791,2.8002,6001600.0
2009-05-14 10:10:00,3.06,3.07,3.06,3.07,4070400.0,2.8002,2.8093,2.8002,2.8093,4070400.0
2009-05-14 10:15:00,3.07,3.07,3.06,3.06,5237600.0,2.8093,2.8093,2.8002,2.8002,5237600.0
2009-05-14 10:20:00,3.06,3.07,3.06,3.06,4595200.0,2.8002,2.8093,2.8002,2.8002,4595200.0
2009-05-14 10:25:00,3.06,3.07,3.05,3.05,5335200.0,2.8002,2.8093,2.791,2.791,5335200.0
2009-05-14 10:30:00,3.05,3.07,3.05,3.07,6914400.0,2.791,2.8093,2.791,2.8093,6914400.0
2009-05-14 10:35:00,3.07,3.08,3.06,3.06,11879200.0,2.8093,2.8185,2.8002,2.8002,11879200.0
2009-05-14 10:40:00,3.06,3.06,3.05,3.06,5834400.0,2.8002,2.8002,2.791,2.8002,5834400.0
2009-05-14 10:45:00,3.05,3.06,3.04,3.05,7964800.0,2.791,2.8002,2.7819,2.791,7964800.0
2009-05-14 10:50:00,3.05,3.06,3.05,3.06,5969600.0,2.791,2.8002,2.791,2.8002,5969600.0
2009-05-14 10:55:00,3.06,3.06,3.05,3.06,3396800.0,2.8002,2.8002,2.791,2.8002,3396800.0
2009-05-14 11:00:00,3.06,3.07,3.06,3.07,8727200.0,2.8002,2.8093,2.8002,2.8093,8727200.0
2009-05-14 11:05:00,3.07,3.07,3.07,3.07,4325600.0,2.8093,2.8093,2.8093,2.8093,4325600.0
2009-05-14 11:10:00,3.07,3.08,3.07,3.08,6114400.0,2.8093,2.8185,2.8093,2.8185,6114400.0
2009-05-14 11:15:00,3.08,3.09,3.08,3.08,4832000.0,2.8185,2.8276,2.8185,2.8185,4832000.0
2009-05-14 11:20:00,3.08,3.09,3.08,3.08,2741600.0,2.8185,2.8276,2.8185,2.8185,2741600.0
2009-05-14 11:25:00,3.08,3.09,3.08,3.08,2971200.0,2.8185,2.8276,2.8185,2.8185,2971200.0
2009-05-14 11:30:00,3.09,3.09,3.08,3.08,3884800.0,2.8276,2.8276,2.8185,2.8185,3884800.0
2009-05-14 11:35:00,3.08,3.08,3.08,3.08,3917600.0,2.8185,2.8185,2.8185,2.8185,3917600.0
2009-05-14 11:40:00,3.08,3.09,3.08,3.08,3209600.0,2.8185,2.8276,2.8185,2.8185,3209600.0
2009-05-14 11:45:00,3.08,3.08,3.07,3.08,6773600.0,2.8185,2.8185,2.8093,2.8185,6773600.0
2009-05-14 11:50:00,3.08,3.08,3.08,3.08,2049600.0,2.8185,2.8185,2.8185,2.8185,2049600.0
2009-05-14 11:55:00,3.08,3.09,3.08,3.08,2228000.0,2.8185,2.8276,2.8185,2.8185,2228000.0
2009-05-14 12:00:00,3.09,3.1,3.08,3.09,7353600.0,2.8276,2.8368,2.8185,2.8276,7353600.0
2009-05-14 12:05:00,3.09,3.1,3.09,3.09,4620800.0,2.8276,2.8368,2.8276,2.8276,4620800.0
2009-05-14 12:10:00,3.1,3.11,3.1,3.1,7067200.0,2.8368,2.8459,2.8368,2.8368,7067200.0
2009-05-14 12:15:00,3.1,3.11,3.1,3.1,5733600.0,2.8368,2.8459,2.8368,2.8368,5733600.0
2009-05-14 12:20:00,3.1,3.1,3.1,3.1,2342400.0,2.8368,2.8368,2.8368,2.8368,2342400.0
2009-05-14 12:25:00,3.1,3.1,3.1,3.1,3805600.0,2.8368,2.8368,2.8368,2.8368,3805600.0
2009-05-14 12:30:00,3.1,3.11,3.1,3.11,3772800.0,2.8368,2.8459,2.8368,2.8459,3772800.0
2009-05-14 12:35:00,3.11,3.11,3.11,3.11,2709600.0,2.8459,2.8459,2.8459,2.8459,2709600.0
2009-05-14 12:40:00,3.11,3.11,3.1,3.1,5236800.0,2.8459,2.8459,2.8368,2.8368,5236800.0
2009-05-14 12:45:00,3.1,3.1,3.1,3.1,3028000.0,2.8368,2.8368,2.8368,2.8368,3028000.0
2009-05-14 12:50:00,3.1,3.11,3.1,3.11,3485600.0,2.8368,2.8459,2.8368,2.8459,3485600.0
2009-05-14 12:55:00,3.11,3.11,3.1,3.1,4148000.0,2.8459,2.8459,2.8368,2.8368,4148000.0
2009-05-14 13:00:00,3.1,3.1,3.09,3.1,2764800.0,2.8368,2.8368,2.8276,2.8368,2764800.0
2009-05-14 13:05:00,3.1,3.1,3.1,3.1,2402400.0,2.8368,2.8368,2.8368,2.8368,2402400.0
2009-05-14 13:10:00,3.1,3.1,3.08,3.08,5273600.0,2.8368,2.8368,2.8185,2.8185,5273600.0
2009-05-14 13:15:00,3.09,3.09,3.08,3.08,4836000.0,2.8276,2.8276,2.8185,2.8185,4836000.0
2009-05-14 13:20:00,3.08,3.09,3.08,3.08,1789600.0,2.8185,2.8276,2.8185,2.8185,1789600.0
2009-05-14 13:25:00,3.08,3.08,3.08,3.08,3826400.0,2.8185,2.8185,2.8185,2.8185,3826400.0
2009-05-14 13:30:00,3.08,3.09,3.08,3.09,1406400.0,2.8185,2.8276,2.8185,2.8276,1406400.0
2009-05-14 13:35:00,3.09,3.09,3.09,3.09,3076000.0,2.8276,2.8276,2.8276,2.8276,3076000.0
2009-05-14 13:40:00,3.09,3.09,3.09,3.09,992000.0,2.8276,2.8276,2.8276,2.8276,992000.0
2009-05-14 13:45:00,3.09,3.09,3.09,3.09,1052800.0,2.8276,2.8276,2.8276,2.8276,1052800.0
2009-05-14 13:50:00,3.09,3.1,3.09,3.1,5658400.0,2.8276,2.8368,2.8276,2.8368,5658400.0
2009-05-14 13:55:00,3.1,3.1,3.09,3.09,1971200.0,2.8368,2.8368,2.8276,2.8276,1971200.0
2009-05-14 14:00:00,3.09,3.1,3.09,3.1,3975200.0,2.8276,2.8368,2.8276,2.8368,3975200.0
2009-05-14 14:05:00,3.1,3.1,3.1,3.1,2500800.0,2.8368,2.8368,2.8368,2.8368,2500800.0
2009-05-14 14:10:00,3.1,3.11,3.1,3.1,3491200.0,2.8368,2.8459,2.8368,2.8368,3491200.0
2009-05-14 14:15:00,3.1,3.11,3.1,3.11,4233600.0,2.8368,2.8459,2.8368,2.8459,4233600.0
2009-05-14 14:20:00,3.11,3.12,3.11,3.12,4200000.0,2.8459,2.8551,2.8459,2.8551,4200000.0
2009-05-14 14:25:00,3.12,3.12,3.11,3.11,4220800.0,2.8551,2.8551,2.8459,2.8459,4220800.0
2009-05-14 14:30:00,3.11,3.12,3.11,3.11,2340800.0,2.8459,2.8551,2.8459,2.8459,2340800.0
2009-05-14 14:35:00,3.11,3.13,3.11,3.12,5675200.0,2.8459,2.8642,2.8459,2.8551,5675200.0
2009-05-14 14:40:00,3.13,3.13,3.12,3.13,5924000.0,2.8642,2.8642,2.8551,2.8642,5924000.0
2009-05-14 14:45:00,3.13,3.13,3.12,3.12,3512800.0,2.8642,2.8642,2.8551,2.8551,3512800.0
2009-05-14 14:50:00,3.12,3.12,3.12,3.12,4649600.0,2.8551,2.8551,2.8551,2.8551,4649600.0
2009-05-14 14:55:00,3.12,3.12,3.11,3.12,4422400.0,2.8551,2.8551,2.8459,2.8551,4422400.0
2009-05-14 15:00:00,3.12,3.12,3.12,3.12,4532800.0,2.8551,2.8551,2.8551,2.8551,4532800.0
2009-05-14 15:05:00,3.12,3.12,3.11,3.11,4485600.0,2.8551,2.8551,2.8459,2.8459,4485600.0
2009-05-14 15:10:00,3.11,3.11,3.11,3.11,3510400.0,2.8459,2.8459,2.8459,2.8459,3510400.0
2009-05-14 15:15:00,3.11,3.12,3.1,3.12,7238400.0,2.8459,2.8551,2.8368,2.8551,7238400.0
2009-05-14 15:20:00,3.12,3.12,3.11,3.11,7607200.0,2.8551,2.8551,2.8459,2.8459,7607200.0
2009-05-14 15:25:00,3.11,3.12,3.11,3.11,5313600.0,2.8459,2.8551,2.8459,2.8459,5313600.0
2009-05-14 15:30:00,3.11,3.11,3.09,3.09,6420000.0,2.8459,2.8459,2.8276,2.8276,6420000.0
2009-05-14 15:35:00,3.09,3.1,3.08,3.08,7089600.0,2.8276,2.8368,2.8185,2.8185,7089600.0
2009-05-14 15:40:00,3.08,3.1,3.08,3.09,9169600.0,2.8185,2.8368,2.8185,2.8276,9169600.0
2009-05-14 15:45:00,3.09,3.11,3.09,3.1,10307200.0,2.8276,2.8459,2.8276,2.8368,10307200.0
2009-05-14 15:50:00,3.1,3.11,3.09,3.09,6315200.0,2.8368,2.8459,2.8276,2.8276,6315200.0
2009-05-14 15:55:00,3.09,3.1,3.08,3.09,10087200.0,2.8276,2.8368,2.8185,2.8276,10087200.0
2009-05-15 09:30:00,3.08,3.1,3.07,3.1,14822400.0,2.8185,2.8368,2.8093,2.8368,14822400.0
2009-05-15 09:35:00,3.1,3.11,3.08,3.09,12259200.0,2.8368,2.8459,2.8185,2.8276,12259200.0
2009-05-15 09:40:00,3.09,3.09,3.06,3.08,10028800.0,2.8276,2.8276,2.8002,2.8185,10028800.0
2009-05-15 09:45:00,3.08,3.09,3.07,3.09,8896000.0,2.8185,2.8276,2.8093,2.8276,8896000.0
2009-05-15 09:50:00,3.09,3.1,3.08,3.1,6335200.0,2.8276,2.8368,2.8185,2.8368,6335200.0
2009-05-15 09:55:00,3.1,3.1,3.08,3.08,9733600.0,2.8368,2.8368,2.8185,2.8185,9733600.0
2009-05-15 10:00:00,3.08,3.09,3.07,3.07,7976000.0,2.8185,2.8276,2.8093,2.8093,7976000.0
2009-05-15 10:05:00,3.07,3.08,3.07,3.08,6592000.0,2.8093,2.8185,2.8093,2.8185,6592000.0
2009-05-15 10:10:00,3.08,3.08,3.06,3.07,6410400.0,2.8185,2.8185,2.8002,2.8093,6410400.0
2009-05-15 10:15:00,3.07,3.08,3.06,3.08,8816800.0,2.8093,2.8185,2.8002,2.8185,8816800.0
2009-05-15 10:20:00,3.08,3.09,3.07,3.08,5637600.0,2.8185,2.8276,2.8093,2.8185,5637600.0
2009-05-15 10:25:00,3.08,3.1,3.08,3.09,6436800.0,2.8185,2.8368,2.8185,2.8276,6436800.0
2009-05-15 10:30:00,3.09,3.11,3.09,3.11,5454400.0,2.8276,2.8459,2.8276,2.8459,5454400.0
2009-05-15 10:35:00,3.11,3.12,3.11,3.12,7971200.0,2.8459,2.8551,2.8459,2.8551,7971200.0
2009-05-15 10:40:00,3.12,3.12,3.11,3.11,4672800.0,2.8551,2.8551,2.8459,2.8459,4672800.0
2009-05-15 10:45:00,3.11,3.12,3.11,3.11,2968800.0,2.8459,2.8551,2.8459,2.8459,2968800.0
2009-05-15 10:50:00,3.11,3.12,3.11,3.11,3236000.0,2.8459,2.8551,2.8459,2.8459,3236000.0
2009-05-15 10:55:00,3.11,3.11,3.1,3.1,6536000.0,2.8459,2.8459,2.8368,2.8368,6536000.0
2009-05-15 11:00:00,3.1,3.11,3.1,3.11,4424000.0,2.8368,2.8459,2.8368,2.8459,4424000.0
2009-05-15 11:05:00,3.11,3.11,3.1,3.1,5773600.0,2.8459,2.8459,2.8368,2.8368,5773600.0
2009-05-15 11:10:00,3.1,3.11,3.1,3.1,5236000.0,2.8368,2.8459,2.8368,2.8368,5236000.0
2009-05-15 11:15:00,3.1,3.11,3.1,3.1,3136800.0,2.8368,2.8459,2.8368,2.8368,3136800.0
2009-05-15 11:20:00,3.1,3.1,3.09,3.09,4449600.0,2.8368,2.8368,2.8276,2.8276,4449600.0
2009-05-15 11:25:00,3.09,3.09,3.09,3.09,3520000.0,2.8276,2.8276,2.8276,2.8276,3520000.0
2009-05-15 11:30:00,3.09,3.09,3.08,3.09,2690400.0,2.8276,2.8276,2.8185,2.8276,2690400.0
2009-05-15 11:35:00,3.09,3.09,3.07,3.08,4012000.0,2.8276,2.8276,2.8093,2.8185,4012000.0
2009-05-15 11:40:00,3.08,3.08,3.06,3.06,7146400.0,2.8185,2.8185,2.8002,2.8002,7146400.0
2009-05-15 11:45:00,3.07,3.07,3.06,3.06,4574400.0,2.8093,2.8093,2.8002,2.8002,4574400.0
2009-05-15 11:50:00,3.06,3.07,3.05,3.05,3864000.0,2.8002,2.8093,2.791,2.791,3864000.0
2009-05-15 11:55:00,3.05,3.06,3.04,3.04,5536000.0,2.791,2.8002,2.7819,2.7819,5536000.0
2009-05-15 12:00:00,3.04,3.05,3.03,3.04,7632000.0,2.7819,2.791,2.7727,2.7819,7632000.0
2009-05-15 12:05:00,3.04,3.05,3.04,3.04,4404800.0,2.7819,2.791,2.7819,2.7819,4404800.0
2009-05-15 12:10:00,3.04,3.05,3.04,3.05,1876000.0,2.7819,2.791,2.7819,2.791,1876000.0
2009-05-15 12:15:00,3.05,3.05,3.04,3.04,3644000.0,2.791,2.791,2.7819,2.7819,3644000.0
2009-05-15 12:20:00,3.04,3.05,3.04,3.05,3239200.0,2.7819,2.791,2.7819,2.791,3239200.0
2009-05-15 12:25:00,3.05,3.05,3.05,3.05,2637600.0,2.791,2.791,2.791,2.791,2637600.0
2009-05-15 12:30:00,3.05,3.05,3.05,3.05,1792000.0,2.791,2.791,2.791,2.791,1792000.0
2009-05-15 12:35:00,3.05,3.05,3.04,3.05,2392000.0,2.791,2.791,2.7819,2.791,2392000.0
2009-05-15 12:40:00,3.05,3.05,3.05,3.05,2052000.0,2.791,2.791,2.791,2.791,2052000.0
2009-05-15 12:45:00,3.04,3.05,3.04,3.04,4080000.0,2.7819,2.791,2.7819,2.7819,4080000.0
2009-05-15 12:50:00,3.04,3.05,3.03,3.03,3842400.0,2.7819,2.791,2.7727,2.7727,3842400.0
2009-05-15 12:55:00,3.03,3.03,3.03,3.03,4854400.0,2.7727,2.7727,2.7727,2.7727,4854400.0
2009-05-15 13:00:00,3.03,3.03,3.03,3.03,4839200.0,2.7727,2.7727,2.7727,2.7727,4839200.0
2009-05-15 13:05:00,3.03,3.04,3.03,3.04,3151200.0,2.7727,2.7819,2.7727,2.7819,3151200.0
2009-05-15 13:10:00,3.04,3.04,3.03,3.04,4901600.0,2.7819,2.7819,2.7727,2.7819,4901600.0
2009-05-15 13:15:00,3.04,3.05,3.04,3.04,3183200.0,2.7819,2.791,2.7819,2.7819,3183200.0
2009-05-15 13:20:00,3.04,3.04,3.04,3.04,1600000.0,2.7819,2.7819,2.7819,2.7819,1600000.0
2009-05-15 13:25:00,3.04,3.04,3.03,3.03,4444800.0,2.7819,2.7819,2.7727,2.7727,4444800.0
2009-05-15 13:30:00,3.03,3.04,3.03,3.03,1765600.0,2.7727,2.7819,2.7727,2.7727,1765600.0
2009-05-15 13:35:00,3.03,3.03,3.02,3.03,4353600.0,2.7727,2.7727,2.7636,2.7727,4353600.0
2009-05-15 13:40:00,3.03,3.03,3.03,3.03,1555200.0,2.7727,2.7727,2.7727,2.7727,1555200.0
2009-05-15 13:45:00,3.03,3.04,3.02,3.04,4340000.0,2.7727,2.7819,2.7636,2.7819,4340000.0
2009-05-15 13:50:00,3.04,3.04,3.03,3.03,3012000.0,2.7819,2.7819,2.7727,2.7727,3012000.0
2009-05-15 13:55:00,3.03,3.03,3.03,3.03,849600.0,2.7727,2.7727,2.7727,2.7727,849600.0
2009-05-15 14:00:00,3.03,3.03,3.03,3.03,2637600.0,2.7727,2.7727,2.7727,2.7727,2637600.0
2009-05-15 14:05:00,3.03,3.04,3.02,3.03,4840800.0,2.7727,2.7819,2.7636,2.7727,4840800.0
2009-05-15 14:10:00,3.03,3.04,3.03,3.03,4652000.0,2.7727,2.7819,2.7727,2.7727,4652000.0
2009-05-15 14:15:00,3.03,3.04,3.03,3.04,4065600.0,2.7727,2.7819,2.7727,2.7819,4065600.0
2009-05-15 14:20:00,3.04,3.04,3.04,3.04,3741600.0,2.7819,2.7819,2.7819,2.7819,3741600.0
2009-05-15 14:25:00,3.04,3.04,3.03,3.03,4644800.0,2.7819,2.7819,2.7727,2.7727,4644800.0
2009-05-15 14:30:00,3.03,3.04,3.02,3.03,3686400.0,2.7727,2.7819,2.7636,2.7727,3686400.0
2009-05-15 14:35:00,3.03,3.03,3.02,3.03,5488800.0,2.7727,2.7727,2.7636,2.7727,5488800.0
2009-05-15 14:40:00,3.03,3.03,3.01,3.01,13144800.0,2.7727,2.7727,2.7544,2.7544,13144800.0
2009-05-15 14:45:00,3.01,3.01,3.0,3.01,5488800.0,2.7544,2.7544,2.7453,2.7544,5488800.0
2009-05-15 14:50:00,3.01,3.02,3.0,3.01,4170400.0,2.7544,2.7636,2.7453,2.7544,4170400.0
2009-05-15 14:55:00,3.01,3.02,3.01,3.01,6134400.0,2.7544,2.7636,2.7544,2.7544,6134400.0
2009-05-15 15:00:00,3.01,3.01,3.0,3.0,9976000.0,2.7544,2.7544,2.7453,2.7453,9976000.0
2009-05-15 15:05:00,3.0,3.01,3.0,3.01,8298400.0,2.7453,2.7544,2.7453,2.7544,8298400.0
2009-05-15 15:10:00,3.01,3.02,3.0,3.02,6618400.0,2.7544,2.7636,2.7453,2.7636,6618400.0
2009-05-15 15:15:00,3.02,3.02,3.01,3.01,5020800.0,2.7636,2.7636,2.7544,2.7544,5020800.0
2009-05-15 15:20:00,3.01,3.02,3.01,3.02,8472800.0,2.7544,2.7636,2.7544,2.7636,8472800.0
2009-05-15 15:25:00,3.02,3.04,3.02,3.03,13619200.0,2.7636,2.7819,2.7636,2.7727,13619200.0
2009-05-15 15:30:00,3.03,3.04,3.02,3.02,9284000.0,2.7727,2.7819,2.7636,2.7636,9284000.0
2009-05-15 15:35:00,3.02,3.03,3.02,3.02,4582400.0,2.7636,2.7727,2.7636,2.7636,4582400.0
2009-05-15 15:40:00,3.02,3.04,3.01,3.03,11708800.0,2.7636,2.7819,2.7544,2.7727,11708800.0
2009-05-15 15:45:00,3.03,3.04,3.03,3.03,10375200.0,2.7727,2.7819,2.7727,2.7727,10375200.0
2009-05-15 15:50:00,3.03,3.03,3.02,3.03,10086400.0,2.7727,2.7727,2.7636,2.7727,10086400.0
2009-05-15 15:55:00,3.03,3.03,3.02,3.03,14276800.0,2.7727,2.7727,2.7636,2.7727,14276800.0
2009-05-18 09:30:00,3.09,3.11,3.09,3.1,15393600.0,2.8276,2.8459,2.8276,2.8368,15393600.0
2009-05-18 09:35:00,3.1,3.11,3.09,3.1,6880000.0,2.8368,2.8459,2.8276,2.8368,6880000.0
2009-05-18 09:40:00,3.1,3.11,3.08,3.1,10595200.0,2.8368,2.8459,2.8185,2.8368,10595200.0
2009-05-18 09:45:00,3.1,3.11,3.1,3.1,10197600.0,2.8368,2.8459,2.8368,2.8368,10197600.0
2009-05-18 09:50:00,3.1,3.11,3.09,3.1,5637600.0,2.8368,2.8459,2.8276,2.8368,5637600.0
2009-05-18 09:55:00,3.1,3.1,3.09,3.09,5484800.0,2.8368,2.8368,2.8276,2.8276,5484800.0
2009-05-18 10:00:00,3.09,3.1,3.08,3.09,5440800.0,2.8276,2.8368,2.8185,2.8276,5440800.0
2009-05-18 10:05:00,3.09,3.1,3.09,3.09,5723200.0,2.8276,2.8368,2.8276,2.8276,5723200.0
2009-05-18 10:10:00,3.09,3.1,3.08,3.09,5628000.0,2.8276,2.8368,2.8185,2.8276,5628000.0
2009-05-18 10:15:00,3.09,3.1,3.08,3.1,7838400.0,2.8276,2.8368,2.8185,2.8368,7838400.0
2009-05-18 10:20:00,3.1,3.12,3.1,3.11,8665600.0,2.8368,2.8551,2.8368,2.8459,8665600.0
2009-05-18 10:25:00,3.11,3.12,3.11,3.11,5030400.0,2.8459,2.8551,2.8459,2.8459,5030400.0
2009-05-18 10:30:00,3.11,3.12,3.11,3.11,7556800.0,2.8459,2.8551,2.8459,2.8459,7556800.0
2009-05-18 10:35:00,3.11,3.11,3.11,3.11,1467200.0,2.8459,2.8459,2.8459,2.8459,1467200.0
2009-05-18 10:40:00,3.11,3.12,3.11,3.12,5783200.0,2.8459,2.8551,2.8459,2.8551,5783200.0
2009-05-18 10:45:00,3.12,3.13,3.12,3.13,6861600.0,2.8551,2.8642,2.8551,2.8642,6861600.0
2009-05-18 10:50:00,3.13,3.14,3.13,3.13,4348000.0,2.8642,2.8734,2.8642,2.8642,4348000.0
2009-05-18 10:55:00,3.13,3.14,3.13,3.13,3418400.0,2.8642,2.8734,2.8642,2.8642,3418400.0
2009-05-18 11:00:00,3.13,3.14,3.13,3.13,3917600.0,2.8642,2.8734,2.8642,2.8642,3917600.0
2009-05-18 11:05:00,3.13,3.13,3.12,3.13,2403200.0,2.8642,2.8642,2.8551,2.8642,2403200.0
2009-05-18 11:10:00,3.13,3.13,3.12,3.13,3168800.0,2.8642,2.8642,2.8551,2.8642,3168800.0
2009-05-18 11:15:00,3.13,3.13,3.13,3.13,3060000.0,2.8642,2.8642,2.8642,2.8642,3060000.0
2009-05-18 11:20:00,3.13,3.13,3.12,3.13,5464000.0,2.8642,2.8642,2.8551,2.8642,5464000.0
2009-05-18 11:25:00,3.13,3.13,3.13,3.13,2530400.0,2.8642,2.8642,2.8642,2.8642,2530400.0
2009-05-18 11:30:00,3.13,3.14,3.13,3.14,3272800.0,2.8642,2.8734,2.8642,2.8734,3272800.0
2009-05-18 11:35:00,3.14,3.14,3.13,3.13,1896000.0,2.8734,2.8734,2.8642,2.8642,1896000.0
2009-05-18 11:40:00,3.14,3.14,3.13,3.14,856800.0,2.8734,2.8734,2.8642,2.8734,856800.0
2009-05-18 11:45:00,3.14,3.14,3.13,3.13,2412800.0,2.8734,2.8734,2.8642,2.8642,2412800.0
2009-05-18 11:50:00,3.13,3.14,3.13,3.14,2116800.0,2.8642,2.8734,2.8642,2.8734,2116800.0
2009-05-18 11:55:00,3.14,3.14,3.13,3.13,2844800.0,2.8734,2.8734,2.8642,2.8642,2844800.0
2009-05-18 12:00:00,3.13,3.13,3.13,3.13,3391200.0,2.8642,2.8642,2.8642,2.8642,3391200.0
2009-05-18 12:05:00,3.13,3.13,3.13,3.13,2043200.0,2.8642,2.8642,2.8642,2.8642,2043200.0
2009-05-18 12:10:00,3.13,3.13,3.13,3.13,978400.0,2.8642,2.8642,2.8642,2.8642,978400.0
2009-05-18 12:15:00,3.13,3.13,3.13,3.13,2288000.0,2.8642,2.8642,2.8642,2.8642,2288000.0
2009-05-18 12:20:00,3.13,3.13,3.13,3.13,2420800.0,2.8642,2.8642,2.8642,2.8642,2420800.0
2009-05-18 12:25:00,3.13,3.14,3.13,3.14,3942400.0,2.8642,2.8734,2.8642,2.8734,3942400.0
2009-05-18 12:30:00,3.14,3.15,3.14,3.14,2396000.0,2.8734,2.8825,2.8734,2.8734,2396000.0
2009-05-18 12:35:00,3.14,3.15,3.14,3.14,1683200.0,2.8734,2.8825,2.8734,2.8734,1683200.0
2009-05-18 12:40:00,3.14,3.16,3.14,3.16,3739200.0,2.8734,2.8917,2.8734,2.8917,3739200.0
2009-05-18 12:45:00,3.16,3.16,3.16,3.16,3280800.0,2.8917,2.8917,2.8917,2.8917,3280800.0
2009-05-18 12:50:00,3.16,3.16,3.16,3.16,1569600.0,2.8917,2.8917,2.8917,2.8917,1569600.0
2009-05-18 12:55:00,3.16,3.16,3.16,3.16,2085600.0,2.8917,2.8917,2.8917,2.8917,2085600.0
2009-05-18 13:00:00,3.16,3.16,3.15,3.15,1864000.0,2.8917,2.8917,2.8825,2.8825,1864000.0
2009-05-18 13:05:00,3.15,3.15,3.15,3.15,6029600.0,2.8825,2.8825,2.8825,2.8825,6029600.0
2009-05-18 13:10:00,3.15,3.16,3.15,3.16,3891200.0,2.8825,2.8917,2.8825,2.8917,3891200.0
2009-05-18 13:15:00,3.15,3.16,3.15,3.15,3453600.0,2.8825,2.8917,2.8825,2.8825,3453600.0
2009-05-18 13:20:00,3.15,3.15,3.15,3.15,656000.0,2.8825,2.8825,2.8825,2.8825,656000.0
2009-05-18 13:25:00,3.15,3.15,3.14,3.15,2300000.0,2.8825,2.8825,2.8734,2.8825,2300000.0
2009-05-18 13:30:00,3.15,3.15,3.15,3.15,1877600.0,2.8825,2.8825,2.8825,2.8825,1877600.0
2009-05-18 13:35:00,3.15,3.15,3.15,3.15,1534400.0,2.8825,2.8825,2.8825,2.8825,1534400.0
2009-05-18 13:40:00,3.15,3.15,3.14,3.15,3426400.0,2.8825,2.8825,2.8734,2.8825,3426400.0
2009-05-18 13:45:00,3.15,3.15,3.14,3.14,1396800.0,2.8825,2.8825,2.8734,2.8734,1396800.0
2009-05-18 13:50:00,3.15,3.15,3.14,3.15,1711200.0,2.8825,2.8825,2.8734,2.8825,1711200.0
2009-05-18 13:55:00,3.15,3.15,3.14,3.14,1516000.0,2.8825,2.8825,2.8734,2.8734,1516000.0
2009-05-18 14:00:00,3.15,3.15,3.14,3.15,1163200.0,2.8825,2.8825,2.8734,2.8825,1163200.0
2009-05-18 14:05:00,3.15,3.15,3.15,3.15,2564000.0,2.8825,2.8825,2.8825,2.8825,2564000.0
2009-05-18 14:10:00,3.15,3.16,3.15,3.15,3074400.0,2.8825,2.8917,2.8825,2.8825,3074400.0
2009-05-18 14:15:00,3.15,3.16,3.15,3.15,9045600.0,2.8825,2.8917,2.8825,2.8825,9045600.0
2009-05-18 14:20:00,3.15,3.15,3.14,3.14,1228000.0,2.8825,2.8825,2.8734,2.8734,1228000.0
2009-05-18 14:25:00,3.14,3.15,3.14,3.14,3414400.0,2.8734,2.8825,2.8734,2.8734,3414400.0
2009-05-18 14:30:00,3.14,3.15,3.14,3.15,3795200.0,2.8734,2.8825,2.8734,2.8825,3795200.0
2009-05-18 14:35:00,3.15,3.16,3.15,3.16,3251200.0,2.8825,2.8917,2.8825,2.8917,3251200.0
2009-05-18 14:40:00,3.16,3.17,3.15,3.17,5238400.0,2.8917,2.9008,2.8825,2.9008,5238400.0
2009-05-18 14:45:00,3.17,3.18,3.17,3.17,5082400.0,2.9008,2.91,2.9008,2.9008,5082400.0
2009-05-18 14:50:00,3.17,3.18,3.17,3.18,2872000.0,2.9008,2.91,2.9008,2.91,2872000.0
2009-05-18 14:55:00,3.18,3.18,3.17,3.18,3607200.0,2.91,2.91,2.9008,2.91,3607200.0
2009-05-18 15:00:00,3.18,3.18,3.17,3.17,2707200.0,2.91,2.91,2.9008,2.9008,2707200.0
2009-05-18 15:05:00,3.17,3.18,3.17,3.18,2268000.0,2.9008,2.91,2.9008,2.91,2268000.0
2009-05-18 15:10:00,3.18,3.18,3.16,3.17,3752000.0,2.91,2.91,2.8917,2.9008,3752000.0
2009-05-18 15:15:00,3.17,3.18,3.17,3.17,4384000.0,2.9008,2.91,2.9008,2.9008,4384000.0
2009-05-18 15:20:00,3.17,3.17,3.16,3.17,2170400.0,2.9008,2.9008,2.8917,2.9008,2170400.0
2009-05-18 15:25:00,3.17,3.18,3.17,3.17,1741600.0,2.9008,2.91,2.9008,2.9008,1741600.0
2009-05-18 15:30:00,3.17,3.17,3.16,3.17,2941600.0,2.9008,2.9008,2.8917,2.9008,2941600.0
2009-05-18 15:35:00,3.17,3.18,3.17,3.18,2584800.0,2.9008,2.91,2.9008,2.91,2584800.0
2009-05-18 15:40:00,3.18,3.18,3.17,3.18,4488800.0,2.91,2.91,2.9008,2.91,4488800.0
2009-05-18 15:45:00,3.18,3.19,3.17,3.19,12796000.0,2.91,2.9191,2.9008,2.9191,12796000.0
2009-05-18 15:50:00,3.19,3.2,3.19,3.19,5296000.0,2.9191,2.9283,2.9191,2.9191,5296000.0
2009-05-18 15:55:00,3.2,3.21,3.19,3.21,10148800.0,2.9283,2.9374,2.9191,2.9374,10148800.0
2009-05-19 09:30:00,3.2,3.21,3.19,3.2,8813600.0,2.9283,2.9374,2.9191,2.9283,8813600.0
2009-05-19 09:35:00,3.2,3.22,3.19,3.22,9582400.0,2.9283,2.9466,2.9191,2.9466,9582400.0
2009-05-19 09:40:00,3.22,3.22,3.2,3.2,8705600.0,2.9466,2.9466,2.9283,2.9283,8705600.0
2009-05-19 09:45:00,3.2,3.21,3.19,3.2,8032800.0,2.9283,2.9374,2.9191,2.9283,8032800.0
2009-05-19 09:50:00,3.2,3.21,3.18,3.18,7013600.0,2.9283,2.9374,2.91,2.91,7013600.0
2009-05-19 09:55:00,3.18,3.19,3.18,3.18,5883200.0,2.91,2.9191,2.91,2.91,5883200.0
2009-05-19 10:00:00,3.18,3.19,3.18,3.18,4052000.0,2.91,2.9191,2.91,2.91,4052000.0
2009-05-19 10:05:00,3.19,3.2,3.19,3.2,5263200.0,2.9191,2.9283,2.9191,2.9283,5263200.0
2009-05-19 10:10:00,3.2,3.2,3.19,3.2,5714400.0,2.9283,2.9283,2.9191,2.9283,5714400.0
2009-05-19 10:15:00,3.2,3.21,3.2,3.21,5000000.0,2.9283,2.9374,2.9283,2.9374,5000000.0
2009-05-19 10:20:00,3.21,3.21,3.2,3.21,6951200.0,2.9374,2.9374,2.9283,2.9374,6951200.0
2009-05-19 10:25:00,3.21,3.23,3.21,3.23,9130400.0,2.9374,2.9557,2.9374,2.9557,9130400.0
2009-05-19 10:30:00,3.23,3.24,3.23,3.23,4464800.0,2.9557,2.9649,2.9557,2.9557,4464800.0
2009-05-19 10:35:00,3.23,3.25,3.23,3.25,7453600.0,2.9557,2.9741,2.9557,2.9741,7453600.0
2009-05-19 10:40:00,3.25,3.25,3.23,3.23,5262400.0,2.9741,2.9741,2.9557,2.9557,5262400.0
2009-05-19 10:45:00,3.24,3.24,3.23,3.23,4704800.0,2.9649,2.9649,2.9557,2.9557,4704800.0
2009-05-19 10:50:00,3.23,3.24,3.23,3.23,8568800.0,2.9557,2.9649,2.9557,2.9557,8568800.0
2009-05-19 10:55:00,3.23,3.23,3.23,3.23,5588000.0,2.9557,2.9557,2.9557,2.9557,5588000.0
2009-05-19 11:00:00,3.23,3.24,3.23,3.23,4074400.0,2.9557,2.9649,2.9557,2.9557,4074400.0
2009-05-19 11:05:00,3.23,3.23,3.22,3.22,3888800.0,2.9557,2.9557,2.9466,2.9466,3888800.0
2009-05-19 11:10:00,3.22,3.22,3.21,3.21,3197600.0,2.9466,2.9466,2.9374,2.9374,3197600.0
2009-05-19 11:15:00,3.21,3.22,3.21,3.22,2296800.0,2.9374,2.9466,2.9374,2.9466,2296800.0
2009-05-19 11:20:00,3.22,3.22,3.21,3.21,6232800.0,2.9466,2.9466,2.9374,2.9374,6232800.0
2009-05-19 11:25:00,3.21,3.23,3.21,3.23,6212000.0,2.9374,2.9557,2.9374,2.9557,6212000.0
2009-05-19 11:30:00,3.23,3.23,3.22,3.23,5868800.0,2.9557,2.9557,2.9466,2.9557,5868800.0
2009-05-19 11:35:00,3.23,3.24,3.23,3.23,5156000.0,2.9557,2.9649,2.9557,2.9557,5156000.0
2009-05-19 11:40:00,3.23,3.24,3.23,3.24,2541600.0,2.9557,2.9649,2.9557,2.9649,2541600.0
2009-05-19 11:45:00,3.24,3.24,3.23,3.24,1941600.0,2.9649,2.9649,2.9557,2.9649,1941600.0
2009-05-19 11:50:00,3.24,3.24,3.23,3.23,3183200.0,2.9649,2.9649,2.9557,2.9557,3183200.0
2009-05-19 11:55:00,3.23,3.24,3.23,3.23,3218400.0,2.9557,2.9649,2.9557,2.9557,3218400.0
2009-05-19 12:00:00,3.23,3.23,3.23,3.23,5171200.0,2.9557,2.9557,2.9557,2.9557,5171200.0
2009-05-19 12:05:00,3.23,3.23,3.23,3.23,2799200.0,2.9557,2.9557,2.9557,2.9557,2799200.0
2009-05-19 12:10:00,3.23,3.23,3.22,3.23,1435200.0,2.9557,2.9557,2.9466,2.9557,1435200.0
2009-05-19 12:15:00,3.23,3.24,3.23,3.24,2640800.0,2.9557,2.9649,2.9557,2.9649,2640800.0
2009-05-19 12:20:00,3.24,3.24,3.23,3.24,1457600.0,2.9649,2.9649,2.9557,2.9649,1457600.0
2009-05-19 12:25:00,3.23,3.24,3.23,3.24,3204800.0,2.9557,2.9649,2.9557,2.9649,3204800.0
2009-05-19 12:30:00,3.24,3.24,3.23,3.23,5191200.0,2.9649,2.9649,2.9557,2.9557,5191200.0
2009-05-19 12:35:00,3.23,3.23,3.23,3.23,2266400.0,2.9557,2.9557,2.9557,2.9557,2266400.0
2009-05-19 12:40:00,3.23,3.23,3.23,3.23,1645600.0,2.9557,2.9557,2.9557,2.9557,1645600.0
2009-05-19 12:45:00,3.23,3.23,3.22,3.23,1751200.0,2.9557,2.9557,2.9466,2.9557,1751200.0
2009-05-19 12:50:00,3.23,3.23,3.22,3.22,2544800.0,2.9557,2.9557,2.9466,2.9466,2544800.0
2009-05-19 12:55:00,3.22,3.22,3.21,3.21,2297600.0,2.9466,2.9466,2.9374,2.9374,2297600.0
2009-05-19 13:00:00,3.21,3.22,3.21,3.22,1799200.0,2.9374,2.9466,2.9374,2.9466,1799200.0
2009-05-19 13:05:00,3.22,3.23,3.22,3.23,2132800.0,2.9466,2.9557,2.9466,2.9557,2132800.0
2009-05-19 13:10:00,3.23,3.23,3.22,3.23,3021600.0,2.9557,2.9557,2.9466,2.9557,3021600.0
2009-05-19 13:15:00,3.23,3.24,3.23,3.24,4328000.0,2.9557,2.9649,2.9557,2.9649,4328000.0
2009-05-19 13:20:00,3.24,3.25,3.23,3.25,5128800.0,2.9649,2.9741,2.9557,2.9741,5128800.0
2009-05-19 13:25:00,3.24,3.25,3.24,3.24,2390400.0,2.9649,2.9741,2.9649,2.9649,2390400.0
2009-05-19 13:30:00,3.25,3.25,3.23,3.23,3362400.0,2.9741,2.9741,2.9557,2.9557,3362400.0
2009-05-19 13:35:00,3.23,3.24,3.23,3.24,2881600.0,2.9557,2.9649,2.9557,2.9649,2881600.0
2009-05-19 13:40:00,3.24,3.25,3.23,3.23,3771200.0,2.9649,2.9741,2.9557,2.9557,3771200.0
2009-05-19 13:45:00,3.23,3.24,3.23,3.24,1761600.0,2.9557,2.9649,2.9557,2.9649,1761600.0
2009-05-19 13:50:00,3.24,3.24,3.23,3.23,2608000.0,2.9649,2.9649,2.9557,2.9557,2608000.0
2009-05-19 13:55:00,3.23,3.23,3.23,3.23,5257600.0,2.9557,2.9557,2.9557,2.9557,5257600.0
2009-05-19 14:00:00,3.23,3.23,3.22,3.22,5892000.0,2.9557,2.9557,2.9466,2.9466,5892000.0
2009-05-19 14:05:00,3.22,3.23,3.22,3.23,5695200.0,2.9466,2.9557,2.9466,2.9557,5695200.0
2009-05-19 14:10:00,3.23,3.23,3.22,3.23,2754400.0,2.9557,2.9557,2.9466,2.9557,2754400.0
2009-05-19 14:15:00,3.23,3.23,3.22,3.23,2672800.0,2.9557,2.9557,2.9466,2.9557,2672800.0
2009-05-19 14:20:00,3.23,3.24,3.23,3.24,4271200.0,2.9557,2.9649,2.9557,2.9649,4271200.0
2009-05-19 14:25:00,3.24,3.24,3.24,3.24,3292000.0,2.9649,2.9649,2.9649,2.9649,3292000.0
2009-05-19 14:30:00,3.24,3.25,3.24,3.25,3401600.0,2.9649,2.9741,2.9649,2.9741,3401600.0
2009-05-19 14:35:00,3.25,3.25,3.24,3.24,3539200.0,2.9741,2.9741,2.9649,2.9649,3539200.0
2009-05-19 14:40:00,3.24,3.25,3.24,3.25,3017600.0,2.9649,2.9741,2.9649,2.9741,3017600.0
2009-05-19 14:45:00,3.25,3.26,3.25,3.25,7912000.0,2.9741,2.9832,2.9741,2.9741,7912000.0
2009-05-19 14:50:00,3.25,3.26,3.25,3.25,2552800.0,2.9741,2.9832,2.9741,2.9741,2552800.0
2009-05-19 14:55:00,3.25,3.26,3.24,3.25,3185600.0,2.9741,2.9832,2.9649,2.9741,3185600.0
2009-05-19 15:00:00,3.25,3.25,3.24,3.25,3008000.0,2.9741,2.9741,2.9649,2.9741,3008000.0
2009-05-19 15:05:00,3.25,3.26,3.25,3.25,6191200.0,2.9741,2.9832,2.9741,2.9741,6191200.0
2009-05-19 15:10:00,3.25,3.25,3.24,3.24,4775200.0,2.9741,2.9741,2.9649,2.9649,4775200.0
2009-05-19 15:15:00,3.24,3.25,3.24,3.25,4188800.0,2.9649,2.9741,2.9649,2.9741,4188800.0
2009-05-19 15:20:00,3.25,3.25,3.24,3.25,3160800.0,2.9741,2.9741,2.9649,2.9741,3160800.0
2009-05-19 15:25:00,3.25,3.25,3.25,3.25,3872800.0,2.9741,2.9741,2.9741,2.9741,3872800.0
2009-05-19 15:30:00,3.25,3.25,3.22,3.22,7566400.0,2.9741,2.9741,2.9466,2.9466,7566400.0
2009-05-19 15:35:00,3.22,3.24,3.22,3.23,6886400.0,2.9466,2.9649,2.9466,2.9557,6886400.0
2009-05-19 15:40:00,3.23,3.24,3.22,3.22,7398400.0,2.9557,2.9649,2.9466,2.9466,7398400.0
2009-05-19 15:45:00,3.22,3.23,3.21,3.21,6709600.0,2.9466,2.9557,2.9374,2.9374,6709600.0
2009-05-19 15:50:00,3.21,3.22,3.2,3.21,8394400.0,2.9374,2.9466,2.9283,2.9374,8394400.0
2009-05-19 15:55:00,3.21,3.21,3.19,3.2,7785600.0,2.9374,2.9374,2.9191,2.9283,7785600.0
2009-05-20 09:30:00,3.26,3.28,3.25,3.27,8803200.0,2.9832,3.0015,2.9741,2.9924,8803200.0
2009-05-20 09:35:00,3.27,3.27,3.26,3.26,8147200.0,2.9924,2.9924,2.9832,2.9832,8147200.0
2009-05-20 09:40:00,3.26,3.28,3.26,3.27,10227200.0,2.9832,3.0015,2.9832,2.9924,10227200.0
2009-05-20 09:45:00,3.27,3.29,3.27,3.28,9241600.0,2.9924,3.0107,2.9924,3.0015,9241600.0
2009-05-20 09:50:00,3.28,3.3,3.28,3.29,9245600.0,3.0015,3.0198,3.0015,3.0107,9245600.0
2009-05-20 09:55:00,3.29,3.29,3.28,3.29,7542400.0,3.0107,3.0107,3.0015,3.0107,7542400.0
2009-05-20 10:00:00,3.29,3.3,3.29,3.3,10296000.0,3.0107,3.0198,3.0107,3.0198,10296000.0
2009-05-20 10:05:00,3.3,3.3,3.29,3.3,5140000.0,3.0198,3.0198,3.0107,3.0198,5140000.0
2009-05-20 10:10:00,3.3,3.3,3.29,3.29,5427200.0,3.0198,3.0198,3.0107,3.0107,5427200.0
2009-05-20 10:15:00,3.29,3.31,3.29,3.3,7488800.0,3.0107,3.029,3.0107,3.0198,7488800.0
2009-05-20 10:20:00,3.3,3.32,3.3,3.31,6048000.0,3.0198,3.0381,3.0198,3.029,6048000.0
2009-05-20 10:25:00,3.31,3.31,3.3,3.3,4513600.0,3.029,3.029,3.0198,3.0198,4513600.0
2009-05-20 10:30:00,3.3,3.31,3.3,3.3,5365600.0,3.0198,3.029,3.0198,3.0198,5365600.0
2009-05-20 10:35:00,3.3,3.3,3.3,3.3,1890400.0,3.0198,3.0198,3.0198,3.0198,1890400.0
2009-05-20 10:40:00,3.3,3.3,3.3,3.3,3520800.0,3.0198,3.0198,3.0198,3.0198,3520800.0
2009-05-20 10:45:00,3.3,3.3,3.29,3.29,3811200.0,3.0198,3.0198,3.0107,3.0107,3811200.0
2009-05-20 10:50:00,3.3,3.3,3.29,3.29,2508000.0,3.0198,3.0198,3.0107,3.0107,2508000.0
2009-05-20 10:55:00,3.29,3.29,3.28,3.28,4324800.0,3.0107,3.0107,3.0015,3.0015,4324800.0
2009-05-20 11:00:00,3.29,3.29,3.28,3.29,4670400.0,3.0107,3.0107,3.0015,3.0107,4670400.0
2009-05-20 11:05:00,3.29,3.29,3.28,3.28,3803200.0,3.0107,3.0107,3.0015,3.0015,3803200.0
2009-05-20 11:10:00,3.28,3.28,3.27,3.28,5478400.0,3.0015,3.0015,2.9924,3.0015,5478400.0
2009-05-20 11:15:00,3.28,3.28,3.27,3.27,5720000.0,3.0015,3.0015,2.9924,2.9924,5720000.0
2009-05-20 11:20:00,3.27,3.28,3.26,3.26,5840000.0,2.9924,3.0015,2.9832,2.9832,5840000.0
2009-05-20 11:25:00,3.27,3.27,3.26,3.27,2967200.0,2.9924,2.9924,2.9832,2.9924,2967200.0
2009-05-20 11:30:00,3.27,3.28,3.27,3.28,3986400.0,2.9924,3.0015,2.9924,3.0015,3986400.0
2009-05-20 11:35:00,3.28,3.28,3.27,3.28,2493600.0,3.0015,3.0015,2.9924,3.0015,2493600.0
2009-05-20 11:40:00,3.28,3.28,3.27,3.28,3990400.0,3.0015,3.0015,2.9924,3.0015,3990400.0
2009-05-20 11:45:00,3.28,3.28,3.27,3.27,3122400.0,3.0015,3.0015,2.9924,2.9924,3122400.0
2009-05-20 11:50:00,3.27,3.27,3.24,3.24,9570400.0,2.9924,2.9924,2.9649,2.9649,9570400.0
2009-05-20 11:55:00,3.24,3.25,3.23,3.23,7878400.0,2.9649,2.9741,2.9557,2.9557,7878400.0
2009-05-20 12:00:00,3.23,3.24,3.23,3.24,3438400.0,2.9557,2.9649,2.9557,2.9649,3438400.0
2009-05-20 12:05:00,3.24,3.24,3.23,3.23,4845600.0,2.9649,2.9649,2.9557,2.9557,4845600.0
2009-05-20 12:10:00,3.23,3.24,3.23,3.24,5584800.0,2.9557,2.9649,2.9557,2.9649,5584800.0
2009-05-20 12:15:00,3.24,3.24,3.23,3.24,2189600.0,2.9649,2.9649,2.9557,2.9649,2189600.0
2009-05-20 12:20:00,3.24,3.24,3.23,3.23,3000000.0,2.9649,2.9649,2.9557,2.9557,3000000.0
2009-05-20 12:25:00,3.23,3.23,3.22,3.23,4650400.0,2.9557,2.9557,2.9466,2.9557,4650400.0
2009-05-20 12:30:00,3.23,3.23,3.21,3.21,4850400.0,2.9557,2.9557,2.9374,2.9374,4850400.0
2009-05-20 12:35:00,3.21,3.22,3.21,3.22,3672000.0,2.9374,2.9466,2.9374,2.9466,3672000.0
2009-05-20 12:40:00,3.22,3.22,3.22,3.22,2806400.0,2.9466,2.9466,2.9466,2.9466,2806400.0
2009-05-20 12:45:00,3.22,3.23,3.22,3.22,2720000.0,2.9466,2.9557,2.9466,2.9466,2720000.0
2009-05-20 12:50:00,3.22,3.23,3.21,3.22,3640800.0,2.9466,2.9557,2.9374,2.9466,3640800.0
2009-05-20 12:55:00,3.22,3.23,3.21,3.21,3154400.0,2.9466,2.9557,2.9374,2.9374,3154400.0
2009-05-20 13:00:00,3.21,3.22,3.2,3.21,4816800.0,2.9374,2.9466,2.9283,2.9374,4816800.0
2009-05-20 13:05:00,3.21,3.22,3.21,3.22,4440800.0,2.9374,2.9466,2.9374,2.9466,4440800.0
2009-05-20 13:10:00,3.22,3.22,3.21,3.22,4320800.0,2.9466,2.9466,2.9374,2.9466,4320800.0
2009-05-20 13:15:00,3.22,3.22,3.21,3.22,3518400.0,2.9466,2.9466,2.9374,2.9466,3518400.0
2009-05-20 13:20:00,3.22,3.22,3.21,3.22,3203200.0,2.9466,2.9466,2.9374,2.9466,3203200.0
2009-05-20 13:25:00,3.22,3.23,3.22,3.23,4376000.0,2.9466,2.9557,2.9466,2.9557,4376000.0
2009-05-20 13:30:00,3.23,3.23,3.22,3.22,2838400.0,2.9557,2.9557,2.9466,2.9466,2838400.0
2009-05-20 13:35:00,3.22,3.24,3.22,3.23,4801600.0,2.9466,2.9649,2.9466,2.9557,4801600.0
2009-05-20 13:40:00,3.23,3.25,3.23,3.24,5217600.0,2.9557,2.9741,2.9557,2.9649,5217600.0
2009-05-20 13:45:00,3.24,3.25,3.23,3.24,6576800.0,2.9649,2.9741,2.9557,2.9649,6576800.0
2009-05-20 13:50:00,3.24,3.25,3.24,3.24,3068800.0,2.9649,2.9741,2.9649,2.9649,3068800.0
2009-05-20 13:55:00,3.24,3.24,3.24,3.24,1311200.0,2.9649,2.9649,2.9649,2.9649,1311200.0
2009-05-20 14:00:00,3.24,3.24,3.21,3.22,19465600.0,2.9649,2.9649,2.9374,2.9466,19465600.0
2009-05-20 14:05:00,3.22,3.24,3.21,3.23,11511200.0,2.9466,2.9649,2.9374,2.9557,11511200.0
2009-05-20 14:10:00,3.23,3.24,3.22,3.23,5094400.0,2.9557,2.9649,2.9466,2.9557,5094400.0
2009-05-20 14:15:00,3.23,3.25,3.22,3.25,4840000.0,2.9557,2.9741,2.9466,2.9741,4840000.0
2009-05-20 14:20:00,3.25,3.25,3.24,3.25,7434400.0,2.9741,2.9741,2.9649,2.9741,7434400.0
2009-05-20 14:25:00,3.25,3.25,3.24,3.24,4246400.0,2.9741,2.9741,2.9649,2.9649,4246400.0
2009-05-20 14:30:00,3.24,3.24,3.22,3.23,7865600.0,2.9649,2.9649,2.9466,2.9557,7865600.0
2009-05-20 14:35:00,3.23,3.23,3.22,3.23,4598400.0,2.9557,2.9557,2.9466,2.9557,4598400.0
2009-05-20 14:40:00,3.23,3.25,3.23,3.24,6248000.0,2.9557,2.9741,2.9557,2.9649,6248000.0
2009-05-20 14:45:00,3.24,3.25,3.24,3.24,3659200.0,2.9649,2.9741,2.9649,2.9649,3659200.0
2009-05-20 14:50:00,3.24,3.25,3.23,3.25,7524800.0,2.9649,2.9741,2.9557,2.9741,7524800.0
2009-05-20 14:55:00,3.25,3.25,3.23,3.24,4861600.0,2.9741,2.9741,2.9557,2.9649,4861600.0
2009-05-20 15:00:00,3.24,3.24,3.22,3.22,4728800.0,2.9649,2.9649,2.9466,2.9466,4728800.0
2009-05-20 15:05:00,3.22,3.23,3.21,3.21,7404800.0,2.9466,2.9557,2.9374,2.9374,7404800.0
2009-05-20 15:10:00,3.21,3.21,3.19,3.19,9883200.0,2.9374,2.9374,2.9191,2.9191,9883200.0
2009-05-20 15:15:00,3.2,3.2,3.19,3.2,7348800.0,2.9283,2.9283,2.9191,2.9283,7348800.0
2009-05-20 15:20:00,3.2,3.2,3.18,3.18,8109600.0,2.9283,2.9283,2.91,2.91,8109600.0
2009-05-20 15:25:00,3.18,3.19,3.18,3.19,8206400.0,2.91,2.9191,2.91,2.9191,8206400.0
2009-05-20 15:30:00,3.18,3.19,3.17,3.18,5124800.0,2.91,2.9191,2.9008,2.91,5124800.0
2009-05-20 15:35:00,3.18,3.19,3.17,3.18,7063200.0,2.91,2.9191,2.9008,2.91,7063200.0
2009-05-20 15:40:00,3.18,3.18,3.15,3.15,13356000.0,2.91,2.91,2.8825,2.8825,13356000.0
2009-05-20 15:45:00,3.16,3.17,3.15,3.16,6463200.0,2.8917,2.9008,2.8825,2.8917,6463200.0
2009-05-20 15:50:00,3.16,3.17,3.15,3.16,8823200.0,2.8917,2.9008,2.8825,2.8917,8823200.0
2009-05-20 15:55:00,3.16,3.17,3.15,3.16,9648000.0,2.8917,2.9008,2.8825,2.8917,9648000.0
2009-05-21 09:30:00,3.08,3.08,3.07,3.08,15620800.0,2.8185,2.8185,2.8093,2.8185,15620800.0
2009-05-21 09:35:00,3.08,3.08,3.07,3.08,12208000.0,2.8185,2.8185,2.8093,2.8185,12208000.0
2009-05-21 09:40:00,3.08,3.1,3.07,3.09,10097600.0,2.8185,2.8368,2.8093,2.8276,10097600.0
2009-05-21 09:45:00,3.09,3.1,3.09,3.09,11360000.0,2.8276,2.8368,2.8276,2.8276,11360000.0
2009-05-21 09:50:00,3.1,3.11,3.09,3.09,7262400.0,2.8368,2.8459,2.8276,2.8276,7262400.0
2009-05-21 09:55:00,3.09,3.1,3.07,3.08,9208000.0,2.8276,2.8368,2.8093,2.8185,9208000.0
2009-05-21 10:00:00,3.08,3.1,3.07,3.08,27134400.0,2.8185,2.8368,2.8093,2.8185,27134400.0
2009-05-21 10:05:00,3.08,3.1,3.08,3.1,9012800.0,2.8185,2.8368,2.8185,2.8368,9012800.0
2009-05-21 10:10:00,3.1,3.1,3.08,3.08,8918400.0,2.8368,2.8368,2.8185,2.8185,8918400.0
2009-05-21 10:15:00,3.08,3.09,3.06,3.06,9404000.0,2.8185,2.8276,2.8002,2.8002,9404000.0
2009-05-21 10:20:00,3.06,3.07,3.05,3.06,10025600.0,2.8002,2.8093,2.791,2.8002,10025600.0
2009-05-21 10:25:00,3.06,3.06,3.05,3.05,8710400.0,2.8002,2.8002,2.791,2.791,8710400.0
2009-05-21 10:30:00,3.05,3.06,3.05,3.05,5952800.0,2.791,2.8002,2.791,2.791,5952800.0
2009-05-21 10:35:00,3.05,3.06,3.05,3.06,5697600.0,2.791,2.8002,2.791,2.8002,5697600.0
2009-05-21 10:40:00,3.06,3.07,3.06,3.06,6808000.0,2.8002,2.8093,2.8002,2.8002,6808000.0
2009-05-21 10:45:00,3.07,3.07,3.06,3.06,4516000.0,2.8093,2.8093,2.8002,2.8002,4516000.0
2009-05-21 10:50:00,3.06,3.06,3.05,3.05,7028800.0,2.8002,2.8002,2.791,2.791,7028800.0
2009-05-21 10:55:00,3.05,3.05,3.04,3.04,9009600.0,2.791,2.791,2.7819,2.7819,9009600.0
2009-05-21 11:00:00,3.04,3.04,3.03,3.04,5253600.0,2.7819,2.7819,2.7727,2.7819,5253600.0
2009-05-21 11:05:00,3.04,3.04,3.03,3.03,4638400.0,2.7819,2.7819,2.7727,2.7727,4638400.0
2009-05-21 11:10:00,3.03,3.05,3.03,3.04,4725600.0,2.7727,2.791,2.7727,2.7819,4725600.0
2009-05-21 11:15:00,3.04,3.05,3.04,3.05,3586400.0,2.7819,2.791,2.7819,2.791,3586400.0
2009-05-21 11:20:00,3.05,3.05,3.05,3.05,2744800.0,2.791,2.791,2.791,2.791,2744800.0
2009-05-21 11:25:00,3.05,3.05,3.05,3.05,2056800.0,2.791,2.791,2.791,2.791,2056800.0
2009-05-21 11:30:00,3.05,3.05,3.04,3.05,3294400.0,2.791,2.791,2.7819,2.791,3294400.0
2009-05-21 11:35:00,3.05,3.06,3.05,3.06,5754400.0,2.791,2.8002,2.791,2.8002,5754400.0
2009-05-21 11:40:00,3.06,3.06,3.06,3.06,3644800.0,2.8002,2.8002,2.8002,2.8002,3644800.0
2009-05-21 11:45:00,3.06,3.06,3.06,3.06,3248000.0,2.8002,2.8002,2.8002,2.8002,3248000.0
2009-05-21 11:50:00,3.06,3.07,3.06,3.07,4058400.0,2.8002,2.8093,2.8002,2.8093,4058400.0
2009-05-21 11:55:00,3.07,3.08,3.07,3.08,7264800.0,2.8093,2.8185,2.8093,2.8185,7264800.0
2009-05-21 12:00:00,3.08,3.08,3.07,3.08,5341600.0,2.8185,2.8185,2.8093,2.8185,5341600.0
2009-05-21 12:05:00,3.08,3.08,3.07,3.07,4483200.0,2.8185,2.8185,2.8093,2.8093,4483200.0
2009-05-21 12:10:00,3.07,3.08,3.07,3.07,4220800.0,2.8093,2.8185,2.8093,2.8093,4220800.0
2009-05-21 12:15:00,3.07,3.07,3.06,3.06,6491200.0,2.8093,2.8093,2.8002,2.8002,6491200.0
2009-05-21 12:20:00,3.06,3.07,3.06,3.06,4126400.0,2.8002,2.8093,2.8002,2.8002,4126400.0
2009-05-21 12:25:00,3.06,3.06,3.05,3.06,2926400.0,2.8002,2.8002,2.791,2.8002,2926400.0
2009-05-21 12:30:00,3.06,3.06,3.06,3.06,3004000.0,2.8002,2.8002,2.8002,2.8002,3004000.0
2009-05-21 12:35:00,3.06,3.07,3.06,3.07,3418400.0,2.8002,2.8093,2.8002,2.8093,3418400.0
2009-05-21 12:40:00,3.07,3.07,3.06,3.07,2716800.0,2.8093,2.8093,2.8002,2.8093,2716800.0
2009-05-21 12:45:00,3.07,3.07,3.06,3.07,1506400.0,2.8093,2.8093,2.8002,2.8093,1506400.0
2009-05-21 12:50:00,3.07,3.07,3.06,3.06,1744000.0,2.8093,2.8093,2.8002,2.8002,1744000.0
2009-05-21 12:55:00,3.06,3.07,3.06,3.07,4000000.0,2.8002,2.8093,2.8002,2.8093,4000000.0
2009-05-21 13:00:00,3.07,3.08,3.07,3.07,5551200.0,2.8093,2.8185,2.8093,2.8093,5551200.0
2009-05-21 13:05:00,3.07,3.07,3.06,3.06,2584000.0,2.8093,2.8093,2.8002,2.8002,2584000.0
2009-05-21 13:10:00,3.06,3.06,3.06,3.06,1079200.0,2.8002,2.8002,2.8002,2.8002,1079200.0
2009-05-21 13:15:00,3.06,3.06,3.05,3.05,3300000.0,2.8002,2.8002,2.791,2.791,3300000.0
2009-05-21 13:20:00,3.05,3.05,3.04,3.05,3260800.0,2.791,2.791,2.7819,2.791,3260800.0
2009-05-21 13:25:00,3.05,3.05,3.04,3.04,4380800.0,2.791,2.791,2.7819,2.7819,4380800.0
2009-05-21 13:30:00,3.04,3.05,3.04,3.04,2307200.0,2.7819,2.791,2.7819,2.7819,2307200.0
2009-05-21 13:35:00,3.04,3.04,3.03,3.04,7078400.0,2.7819,2.7819,2.7727,2.7819,7078400.0
2009-05-21 13:40:00,3.04,3.04,3.04,3.04,2461600.0,2.7819,2.7819,2.7819,2.7819,2461600.0
2009-05-21 13:45:00,3.04,3.05,3.04,3.05,4414400.0,2.7819,2.791,2.7819,2.791,4414400.0
2009-05-21 13:50:00,3.05,3.05,3.04,3.04,3981600.0,2.791,2.791,2.7819,2.7819,3981600.0
2009-05-21 13:55:00,3.04,3.05,3.04,3.05,2287200.0,2.7819,2.791,2.7819,2.791,2287200.0
2009-05-21 14:00:00,3.05,3.05,3.04,3.04,5764800.0,2.791,2.791,2.7819,2.7819,5764800.0
2009-05-21 14:05:00,3.04,3.04,3.02,3.02,11034400.0,2.7819,2.7819,2.7636,2.7636,11034400.0
2009-05-21 14:10:00,3.02,3.03,3.01,3.01,8352800.0,2.7636,2.7727,2.7544,2.7544,8352800.0
2009-05-21 14:15:00,3.01,3.02,3.01,3.02,4960800.0,2.7544,2.7636,2.7544,2.7636,4960800.0
2009-05-21 14:20:00,3.02,3.02,3.01,3.01,5919200.0,2.7636,2.7636,2.7544,2.7544,5919200.0
2009-05-21 14:25:00,3.01,3.02,3.01,3.02,3155200.0,2.7544,2.7636,2.7544,2.7636,3155200.0
2009-05-21 14:30:00,3.02,3.03,3.01,3.03,6316800.0,2.7636,2.7727,2.7544,2.7727,6316800.0
2009-05-21 14:35:00,3.03,3.03,3.02,3.02,5648800.0,2.7727,2.7727,2.7636,2.7636,5648800.0
2009-05-21 14:40:00,3.02,3.02,3.01,3.01,7060800.0,2.7636,2.7636,2.7544,2.7544,7060800.0
2009-05-21 14:45:00,3.01,3.01,3.0,3.0,5052000.0,2.7544,2.7544,2.7453,2.7453,5052000.0
2009-05-21 14:50:00,3.0,3.01,3.0,3.0,5088800.0,2.7453,2.7544,2.7453,2.7453,5088800.0
2009-05-21 14:55:00,3.0,3.02,3.0,3.02,10488800.0,2.7453,2.7636,2.7453,2.7636,10488800.0
2009-05-21 15:00:00,3.02,3.03,3.01,3.02,8624000.0,2.7636,2.7727,2.7544,2.7636,8624000.0
2009-05-21 15:05:00,3.03,3.03,3.01,3.01,6749600.0,2.7727,2.7727,2.7544,2.7544,6749600.0
2009-05-21 15:10:00,3.01,3.02,3.01,3.02,4815200.0,2.7544,2.7636,2.7544,2.7636,4815200.0
2009-05-21 15:15:00,3.02,3.03,3.02,3.02,5456800.0,2.7636,2.7727,2.7636,2.7636,5456800.0
2009-05-21 15:20:00,3.03,3.03,3.02,3.02,5414400.0,2.7727,2.7727,2.7636,2.7636,5414400.0
2009-05-21 15:25:00,3.02,3.02,3.01,3.02,6227200.0,2.7636,2.7636,2.7544,2.7636,6227200.0
2009-05-21 15:30:00,3.02,3.04,3.02,3.03,12923200.0,2.7636,2.7819,2.7636,2.7727,12923200.0
2009-05-21 15:35:00,3.03,3.04,3.03,3.03,4752800.0,2.7727,2.7819,2.7727,2.7727,4752800.0
2009-05-21 15:40:00,3.03,3.04,3.02,3.04,9439200.0,2.7727,2.7819,2.7636,2.7819,9439200.0
2009-05-21 15:45:00,3.04,3.05,3.04,3.04,10976000.0,2.7819,2.791,2.7819,2.7819,10976000.0
2009-05-21 15:50:00,3.04,3.06,3.03,3.05,7841600.0,2.7819,2.8002,2.7727,2.791,7841600.0
2009-05-21 15:55:00,3.05,3.07,3.05,3.06,7901600.0,2.791,2.8093,2.791,2.8002,7901600.0
2009-05-22 09:30:00,3.08,3.09,3.07,3.08,8544000.0,2.8185,2.8276,2.8093,2.8185,8544000.0
2009-05-22 09:35:00,3.08,3.08,3.06,3.06,12520000.0,2.8185,2.8185,2.8002,2.8002,12520000.0
2009-05-22 09:40:00,3.06,3.07,3.04,3.05,9313600.0,2.8002,2.8093,2.7819,2.791,9313600.0
2009-05-22 09:45:00,3.05,3.05,3.03,3.04,7596000.0,2.791,2.791,2.7727,2.7819,7596000.0
2009-05-22 09:50:00,3.04,3.04,3.03,3.04,7296800.0,2.7819,2.7819,2.7727,2.7819,7296800.0
2009-05-22 09:55:00,3.04,3.05,3.04,3.05,6413600.0,2.7819,2.791,2.7819,2.791,6413600.0
2009-05-22 10:00:00,3.05,3.06,3.04,3.06,10708000.0,2.791,2.8002,2.7819,2.8002,10708000.0
2009-05-22 10:05:00,3.06,3.07,3.06,3.06,6057600.0,2.8002,2.8093,2.8002,2.8002,6057600.0
2009-05-22 10:10:00,3.06,3.07,3.06,3.06,6328000.0,2.8002,2.8093,2.8002,2.8002,6328000.0
2009-05-22 10:15:00,3.06,3.09,3.06,3.08,8030400.0,2.8002,2.8276,2.8002,2.8185,8030400.0
2009-05-22 10:20:00,3.08,3.09,3.08,3.08,4788800.0,2.8185,2.8276,2.8185,2.8185,4788800.0
2009-05-22 10:25:00,3.08,3.09,3.08,3.08,4674400.0,2.8185,2.8276,2.8185,2.8185,4674400.0
2009-05-22 10:30:00,3.08,3.08,3.07,3.07,5210400.0,2.8185,2.8185,2.8093,2.8093,5210400.0
2009-05-22 10:35:00,3.07,3.08,3.07,3.08,2512000.0,2.8093,2.8185,2.8093,2.8185,2512000.0
2009-05-22 10:40:00,3.07,3.1,3.07,3.1,5514400.0,2.8093,2.8368,2.8093,2.8368,5514400.0
2009-05-22 10:45:00,3.1,3.1,3.09,3.1,4074400.0,2.8368,2.8368,2.8276,2.8368,4074400.0
2009-05-22 10:50:00,3.1,3.11,3.1,3.1,5305600.0,2.8368,2.8459,2.8368,2.8368,5305600.0
2009-05-22 10:55:00,3.1,3.1,3.09,3.1,2848800.0,2.8368,2.8368,2.8276,2.8368,2848800.0
2009-05-22 11:00:00,3.1,3.1,3.09,3.09,4233600.0,2.8368,2.8368,2.8276,2.8276,4233600.0
2009-05-22 11:05:00,3.09,3.11,3.09,3.1,3321600.0,2.8276,2.8459,2.8276,2.8368,3321600.0
2009-05-22 11:10:00,3.1,3.11,3.1,3.11,4439200.0,2.8368,2.8459,2.8368,2.8459,4439200.0
2009-05-22 11:15:00,3.11,3.11,3.1,3.11,6232800.0,2.8459,2.8459,2.8368,2.8459,6232800.0
2009-05-22 11:20:00,3.11,3.11,3.1,3.1,2293600.0,2.8459,2.8459,2.8368,2.8368,2293600.0
2009-05-22 11:25:00,3.1,3.1,3.09,3.1,3936000.0,2.8368,2.8368,2.8276,2.8368,3936000.0
2009-05-22 11:30:00,3.1,3.1,3.1,3.1,2538400.0,2.8368,2.8368,2.8368,2.8368,2538400.0
2009-05-22 11:35:00,3.1,3.1,3.09,3.09,1582400.0,2.8368,2.8368,2.8276,2.8276,1582400.0
2009-05-22 11:40:00,3.09,3.1,3.09,3.09,1671200.0,2.8276,2.8368,2.8276,2.8276,1671200.0
2009-05-22 11:45:00,3.09,3.1,3.09,3.1,1301600.0,2.8276,2.8368,2.8276,2.8368,1301600.0
2009-05-22 11:50:00,3.1,3.1,3.08,3.09,3666400.0,2.8368,2.8368,2.8185,2.8276,3666400.0
2009-05-22 11:55:00,3.09,3.09,3.08,3.09,3219200.0,2.8276,2.8276,2.8185,2.8276,3219200.0
2009-05-22 12:00:00,3.09,3.1,3.09,3.09,4974400.0,2.8276,2.8368,2.8276,2.8276,4974400.0
2009-05-22 12:05:00,3.09,3.1,3.09,3.1,4874400.0,2.8276,2.8368,2.8276,2.8368,4874400.0
2009-05-22 12:10:00,3.1,3.1,3.1,3.1,1772000.0,2.8368,2.8368,2.8368,2.8368,1772000.0
2009-05-22 12:15:00,3.1,3.1,3.09,3.09,6005600.0,2.8368,2.8368,2.8276,2.8276,6005600.0
2009-05-22 12:20:00,3.09,3.1,3.08,3.09,2596000.0,2.8276,2.8368,2.8185,2.8276,2596000.0
2009-05-22 12:25:00,3.09,3.09,3.08,3.08,2470400.0,2.8276,2.8276,2.8185,2.8185,2470400.0
2009-05-22 12:30:00,3.08,3.08,3.07,3.08,1831200.0,2.8185,2.8185,2.8093,2.8185,1831200.0
2009-05-22 12:35:00,3.08,3.09,3.07,3.08,1366400.0,2.8185,2.8276,2.8093,2.8185,1366400.0
2009-05-22 12:40:00,3.08,3.09,3.08,3.09,1473600.0,2.8185,2.8276,2.8185,2.8276,1473600.0
2009-05-22 12:45:00,3.09,3.09,3.08,3.08,4908800.0,2.8276,2.8276,2.8185,2.8185,4908800.0
2009-05-22 12:50:00,3.08,3.09,3.08,3.09,1616800.0,2.8185,2.8276,2.8185,2.8276,1616800.0
2009-05-22 12:55:00,3.09,3.1,3.09,3.1,2841600.0,2.8276,2.8368,2.8276,2.8368,2841600.0
2009-05-22 13:00:00,3.1,3.11,3.1,3.1,3908000.0,2.8368,2.8459,2.8368,2.8368,3908000.0
2009-05-22 13:05:00,3.1,3.1,3.1,3.1,1783200.0,2.8368,2.8368,2.8368,2.8368,1783200.0
2009-05-22 13:10:00,3.1,3.1,3.09,3.09,5088800.0,2.8368,2.8368,2.8276,2.8276,5088800.0
2009-05-22 13:15:00,3.09,3.1,3.09,3.1,1603200.0,2.8276,2.8368,2.8276,2.8368,1603200.0
2009-05-22 13:20:00,3.1,3.1,3.1,3.1,1468800.0,2.8368,2.8368,2.8368,2.8368,1468800.0
2009-05-22 13:25:00,3.1,3.11,3.09,3.09,3034400.0,2.8368,2.8459,2.8276,2.8276,3034400.0
2009-05-22 13:30:00,3.1,3.1,3.08,3.08,4488800.0,2.8368,2.8368,2.8185,2.8185,4488800.0
2009-05-22 13:35:00,3.08,3.08,3.08,3.08,2220000.0,2.8185,2.8185,2.8185,2.8185,2220000.0
2009-05-22 13:40:00,3.08,3.09,3.08,3.09,1247200.0,2.8185,2.8276,2.8185,2.8276,1247200.0
2009-05-22 13:45:00,3.09,3.09,3.09,3.09,1823200.0,2.8276,2.8276,2.8276,2.8276,1823200.0
2009-05-22 13:50:00,3.09,3.09,3.09,3.09,1248000.0,2.8276,2.8276,2.8276,2.8276,1248000.0
2009-05-22 13:55:00,3.09,3.09,3.08,3.09,2437600.0,2.8276,2.8276,2.8185,2.8276,2437600.0
2009-05-22 14:00:00,3.09,3.1,3.09,3.1,3372000.0,2.8276,2.8368,2.8276,2.8368,3372000.0
2009-05-22 14:05:00,3.09,3.1,3.09,3.09,1722400.0,2.8276,2.8368,2.8276,2.8276,1722400.0
2009-05-22 14:10:00,3.09,3.1,3.09,3.09,2836000.0,2.8276,2.8368,2.8276,2.8276,2836000.0
2009-05-22 14:15:00,3.09,3.09,3.09,3.09,2689600.0,2.8276,2.8276,2.8276,2.8276,2689600.0
2009-05-22 14:20:00,3.09,3.1,3.09,3.09,2257600.0,2.8276,2.8368,2.8276,2.8276,2257600.0
2009-05-22 14:25:00,3.09,3.1,3.09,3.1,2652000.0,2.8276,2.8368,2.8276,2.8368,2652000.0
2009-05-22 14:30:00,3.09,3.1,3.09,3.1,8499200.0,2.8276,2.8368,2.8276,2.8368,8499200.0
2009-05-22 14:35:00,3.1,3.1,3.09,3.1,832000.0,2.8368,2.8368,2.8276,2.8368,832000.0
2009-05-22 14:40:00,3.1,3.11,3.1,3.11,2104000.0,2.8368,2.8459,2.8368,2.8459,2104000.0
2009-05-22 14:45:00,3.1,3.11,3.1,3.1,1192000.0,2.8368,2.8459,2.8368,2.8368,1192000.0
2009-05-22 14:50:00,3.1,3.1,3.1,3.1,1444000.0,2.8368,2.8368,2.8368,2.8368,1444000.0
2009-05-22 14:55:00,3.1,3.11,3.1,3.11,3316800.0,2.8368,2.8459,2.8368,2.8459,3316800.0
2009-05-22 15:00:00,3.11,3.11,3.1,3.11,2392000.0,2.8459,2.8459,2.8368,2.8459,2392000.0
2009-05-22 15:05:00,3.1,3.11,3.1,3.11,1119200.0,2.8368,2.8459,2.8368,2.8459,1119200.0
2009-05-22 15:10:00,3.11,3.12,3.1,3.11,4077600.0,2.8459,2.8551,2.8368,2.8459,4077600.0
2009-05-22 15:15:00,3.11,3.11,3.09,3.1,3897600.0,2.8459,2.8459,2.8276,2.8368,3897600.0
2009-05-22 15:20:00,3.1,3.1,3.08,3.08,4484000.0,2.8368,2.8368,2.8185,2.8185,4484000.0
2009-05-22 15:25:00,3.08,3.09,3.08,3.08,6186400.0,2.8185,2.8276,2.8185,2.8185,6186400.0
2009-05-22 15:30:00,3.08,3.09,3.08,3.09,2212000.0,2.8185,2.8276,2.8185,2.8276,2212000.0
2009-05-22 15:35:00,3.09,3.1,3.09,3.09,3450400.0,2.8276,2.8368,2.8276,2.8276,3450400.0
2009-05-22 15:40:00,3.09,3.1,3.09,3.09,5308800.0,2.8276,2.8368,2.8276,2.8276,5308800.0
2009-05-22 15:45:00,3.09,3.09,3.07,3.07,6057600.0,2.8276,2.8276,2.8093,2.8093,6057600.0
2009-05-22 15:50:00,3.07,3.07,3.06,3.06,5652000.0,2.8093,2.8093,2.8002,2.8002,5652000.0
2009-05-22 15:55:00,3.06,3.06,3.05,3.05,8117600.0,2.8002,2.8002,2.791,2.791,8117600.0
2009-05-26 09:30:00,3.01,3.03,3.0,3.03,9316800.0,2.7544,2.7727,2.7453,2.7727,9316800.0
2009-05-26 09:35:00,3.03,3.04,3.02,3.03,8958400.0,2.7727,2.7819,2.7636,2.7727,8958400.0
2009-05-26 09:40:00,3.03,3.05,3.02,3.05,6856000.0,2.7727,2.791,2.7636,2.791,6856000.0
2009-05-26 09:45:00,3.05,3.06,3.05,3.05,5774400.0,2.791,2.8002,2.791,2.791,5774400.0
2009-05-26 09:50:00,3.05,3.07,3.05,3.05,8679200.0,2.791,2.8093,2.791,2.791,8679200.0
2009-05-26 09:55:00,3.05,3.07,3.05,3.07,6244000.0,2.791,2.8093,2.791,2.8093,6244000.0
2009-05-26 10:00:00,3.07,3.13,3.07,3.12,27548000.0,2.8093,2.8642,2.8093,2.8551,27548000.0
2009-05-26 10:05:00,3.12,3.14,3.12,3.13,12576800.0,2.8551,2.8734,2.8551,2.8642,12576800.0
2009-05-26 10:10:00,3.13,3.15,3.13,3.14,8090400.0,2.8642,2.8825,2.8642,2.8734,8090400.0
2009-05-26 10:15:00,3.14,3.17,3.14,3.15,11786400.0,2.8734,2.9008,2.8734,2.8825,11786400.0
2009-05-26 10:20:00,3.16,3.16,3.15,3.15,6552000.0,2.8917,2.8917,2.8825,2.8825,6552000.0
2009-05-26 10:25:00,3.15,3.16,3.14,3.15,5349600.0,2.8825,2.8917,2.8734,2.8825,5349600.0
2009-05-26 10:30:00,3.15,3.16,3.15,3.16,8818400.0,2.8825,2.8917,2.8825,2.8917,8818400.0
2009-05-26 10:35:00,3.16,3.18,3.16,3.16,7616800.0,2.8917,2.91,2.8917,2.8917,7616800.0
2009-05-26 10:40:00,3.16,3.17,3.16,3.16,5002400.0,2.8917,2.9008,2.8917,2.8917,5002400.0
2009-05-26 10:45:00,3.16,3.17,3.16,3.16,4016000.0,2.8917,2.9008,2.8917,2.8917,4016000.0
2009-05-26 10:50:00,3.16,3.18,3.16,3.17,5573600.0,2.8917,2.91,2.8917,2.9008,5573600.0
2009-05-26 10:55:00,3.18,3.18,3.17,3.17,4028800.0,2.91,2.91,2.9008,2.9008,4028800.0
2009-05-26 11:00:00,3.17,3.17,3.16,3.16,4060000.0,2.9008,2.9008,2.8917,2.8917,4060000.0
2009-05-26 11:05:00,3.16,3.17,3.16,3.16,3695200.0,2.8917,2.9008,2.8917,2.8917,3695200.0
2009-05-26 11:10:00,3.16,3.17,3.16,3.17,2866400.0,2.8917,2.9008,2.8917,2.9008,2866400.0
2009-05-26 11:15:00,3.17,3.17,3.16,3.17,2531200.0,2.9008,2.9008,2.8917,2.9008,2531200.0
2009-05-26 11:20:00,3.17,3.18,3.17,3.18,6440000.0,2.9008,2.91,2.9008,2.91,6440000.0
2009-05-26 11:25:00,3.18,3.18,3.17,3.17,3650400.0,2.91,2.91,2.9008,2.9008,3650400.0
2009-05-26 11:30:00,3.17,3.18,3.17,3.17,1888000.0,2.9008,2.91,2.9008,2.9008,1888000.0
2009-05-26 11:35:00,3.17,3.17,3.17,3.17,4856800.0,2.9008,2.9008,2.9008,2.9008,4856800.0
2009-05-26 11:40:00,3.17,3.18,3.17,3.18,3919200.0,2.9008,2.91,2.9008,2.91,3919200.0
2009-05-26 11:45:00,3.18,3.19,3.18,3.18,3657600.0,2.91,2.9191,2.91,2.91,3657600.0
2009-05-26 11:50:00,3.18,3.19,3.18,3.18,2734400.0,2.91,2.9191,2.91,2.91,2734400.0
2009-05-26 11:55:00,3.18,3.19,3.18,3.18,1248800.0,2.91,2.9191,2.91,2.91,1248800.0
2009-05-26 12:00:00,3.18,3.18,3.18,3.18,5854400.0,2.91,2.91,2.91,2.91,5854400.0
2009-05-26 12:05:00,3.18,3.18,3.17,3.17,4850400.0,2.91,2.91,2.9008,2.9008,4850400.0
2009-05-26 12:10:00,3.17,3.17,3.17,3.17,1769600.0,2.9008,2.9008,2.9008,2.9008,1769600.0
2009-05-26 12:15:00,3.17,3.18,3.17,3.18,2336000.0,2.9008,2.91,2.9008,2.91,2336000.0
2009-05-26 12:20:00,3.18,3.18,3.18,3.18,5008800.0,2.91,2.91,2.91,2.91,5008800.0
2009-05-26 12:25:00,3.18,3.19,3.18,3.19,3572800.0,2.91,2.9191,2.91,2.9191,3572800.0
2009-05-26 12:30:00,3.19,3.19,3.18,3.19,1419200.0,2.9191,2.9191,2.91,2.9191,1419200.0
2009-05-26 12:35:00,3.19,3.19,3.18,3.18,1810400.0,2.9191,2.9191,2.91,2.91,1810400.0
2009-05-26 12:40:00,3.18,3.19,3.18,3.18,5626400.0,2.91,2.9191,2.91,2.91,5626400.0
2009-05-26 12:45:00,3.18,3.2,3.18,3.2,3226400.0,2.91,2.9283,2.91,2.9283,3226400.0
2009-05-26 12:50:00,3.2,3.21,3.19,3.21,4733600.0,2.9283,2.9374,2.9191,2.9374,4733600.0
2009-05-26 12:55:00,3.21,3.21,3.2,3.21,2146400.0,2.9374,2.9374,2.9283,2.9374,2146400.0
2009-05-26 13:00:00,3.21,3.21,3.2,3.21,1015200.0,2.9374,2.9374,2.9283,2.9374,1015200.0
2009-05-26 13:05:00,3.21,3.22,3.21,3.21,4160000.0,2.9374,2.9466,2.9374,2.9374,4160000.0
2009-05-26 13:10:00,3.21,3.21,3.2,3.2,2288800.0,2.9374,2.9374,2.9283,2.9283,2288800.0
2009-05-26 13:15:00,3.21,3.21,3.2,3.21,2746400.0,2.9374,2.9374,2.9283,2.9374,2746400.0
2009-05-26 13:20:00,3.21,3.21,3.2,3.2,1704800.0,2.9374,2.9374,2.9283,2.9283,1704800.0
2009-05-26 13:25:00,3.2,3.21,3.2,3.21,4075200.0,2.9283,2.9374,2.9283,2.9374,4075200.0
2009-05-26 13:30:00,3.21,3.21,3.19,3.2,3551200.0,2.9374,2.9374,2.9191,2.9283,3551200.0
2009-05-26 13:35:00,3.2,3.21,3.2,3.2,5605600.0,2.9283,2.9374,2.9283,2.9283,5605600.0
2009-05-26 13:40:00,3.2,3.21,3.2,3.21,4936000.0,2.9283,2.9374,2.9283,2.9374,4936000.0
2009-05-26 13:45:00,3.21,3.21,3.21,3.21,2490400.0,2.9374,2.9374,2.9374,2.9374,2490400.0
2009-05-26 13:50:00,3.21,3.21,3.21,3.21,1212000.0,2.9374,2.9374,2.9374,2.9374,1212000.0
2009-05-26 13:55:00,3.21,3.21,3.21,3.21,4426400.0,2.9374,2.9374,2.9374,2.9374,4426400.0
2009-05-26 14:00:00,3.21,3.22,3.21,3.22,3412800.0,2.9374,2.9466,2.9374,2.9466,3412800.0
2009-05-26 14:05:00,3.22,3.22,3.21,3.22,1956000.0,2.9466,2.9466,2.9374,2.9466,1956000.0
2009-05-26 14:10:00,3.22,3.22,3.21,3.21,2051200.0,2.9466,2.9466,2.9374,2.9374,2051200.0
2009-05-26 14:15:00,3.21,3.22,3.21,3.22,2891200.0,2.9374,2.9466,2.9374,2.9466,2891200.0
2009-05-26 14:20:00,3.22,3.22,3.2,3.21,2255200.0,2.9466,2.9466,2.9283,2.9374,2255200.0
2009-05-26 14:25:00,3.21,3.21,3.21,3.21,1326400.0,2.9374,2.9374,2.9374,2.9374,1326400.0
2009-05-26 14:30:00,3.21,3.22,3.21,3.21,2775200.0,2.9374,2.9466,2.9374,2.9374,2775200.0
2009-05-26 14:35:00,3.21,3.22,3.21,3.21,2076800.0,2.9374,2.9466,2.9374,2.9374,2076800.0
2009-05-26 14:40:00,3.21,3.23,3.21,3.22,2684800.0,2.9374,2.9557,2.9374,2.9466,2684800.0
2009-05-26 14:45:00,3.22,3.22,3.21,3.21,3078400.0,2.9466,2.9466,2.9374,2.9374,3078400.0
2009-05-26 14:50:00,3.21,3.21,3.2,3.2,2469600.0,2.9374,2.9374,2.9283,2.9283,2469600.0
2009-05-26 14:55:00,3.2,3.2,3.19,3.19,5388800.0,2.9283,2.9283,2.9191,2.9191,5388800.0
2009-05-26 15:00:00,3.19,3.2,3.19,3.2,5578400.0,2.9191,2.9283,2.9191,2.9283,5578400.0
2009-05-26 15:05:00,3.2,3.2,3.19,3.2,4376800.0,2.9283,2.9283,2.9191,2.9283,4376800.0
2009-05-26 15:10:00,3.2,3.21,3.2,3.2,3828000.0,2.9283,2.9374,2.9283,2.9283,3828000.0
2009-05-26 15:15:00,3.2,3.2,3.18,3.19,6236800.0,2.9283,2.9283,2.91,2.9191,6236800.0
2009-05-26 15:20:00,3.19,3.2,3.19,3.19,3878400.0,2.9191,2.9283,2.9191,2.9191,3878400.0
2009-05-26 15:25:00,3.19,3.2,3.19,3.19,4608000.0,2.9191,2.9283,2.9191,2.9191,4608000.0
2009-05-26 15:30:00,3.19,3.21,3.19,3.2,7160000.0,2.9191,2.9374,2.9191,2.9283,7160000.0
2009-05-26 15:35:00,3.21,3.21,3.19,3.2,5600800.0,2.9374,2.9374,2.9191,2.9283,5600800.0
2009-05-26 15:40:00,3.2,3.21,3.19,3.19,7797600.0,2.9283,2.9374,2.9191,2.9191,7797600.0
2009-05-26 15:45:00,3.19,3.19,3.17,3.18,12016000.0,2.9191,2.9191,2.9008,2.91,12016000.0
2009-05-26 15:50:00,3.18,3.2,3.18,3.19,8700000.0,2.91,2.9283,2.91,2.9191,8700000.0
2009-05-26 15:55:00,3.2,3.21,3.19,3.21,10357600.0,2.9283,2.9374,2.9191,2.9374,10357600.0
2009-05-27 09:30:00,3.22,3.22,3.2,3.2,5707200.0,2.9466,2.9466,2.9283,2.9283,5707200.0
2009-05-27 09:35:00,3.2,3.21,3.19,3.21,4587200.0,2.9283,2.9374,2.9191,2.9374,4587200.0
2009-05-27 09:40:00,3.21,3.21,3.19,3.2,3756800.0,2.9374,2.9374,2.9191,2.9283,3756800.0
2009-05-27 09:45:00,3.2,3.21,3.19,3.21,7011200.0,2.9283,2.9374,2.9191,2.9374,7011200.0
2009-05-27 09:50:00,3.21,3.22,3.21,3.22,6403200.0,2.9374,2.9466,2.9374,2.9466,6403200.0
2009-05-27 09:55:00,3.22,3.22,3.21,3.22,4716800.0,2.9466,2.9466,2.9374,2.9466,4716800.0
2009-05-27 10:00:00,3.22,3.24,3.19,3.19,18808800.0,2.9466,2.9649,2.9191,2.9191,18808800.0
2009-05-27 10:05:00,3.19,3.19,3.18,3.19,7210400.0,2.9191,2.9191,2.91,2.9191,7210400.0
2009-05-27 10:10:00,3.19,3.2,3.19,3.2,4763200.0,2.9191,2.9283,2.9191,2.9283,4763200.0
2009-05-27 10:15:00,3.2,3.2,3.19,3.2,3137600.0,2.9283,2.9283,2.9191,2.9283,3137600.0
2009-05-27 10:20:00,3.2,3.22,3.2,3.22,8747200.0,2.9283,2.9466,2.9283,2.9466,8747200.0
2009-05-27 10:25:00,3.22,3.22,3.21,3.21,4234400.0,2.9466,2.9466,2.9374,2.9374,4234400.0
2009-05-27 10:30:00,3.21,3.22,3.2,3.21,7746400.0,2.9374,2.9466,2.9283,2.9374,7746400.0
2009-05-27 10:35:00,3.21,3.22,3.2,3.22,6931200.0,2.9374,2.9466,2.9283,2.9466,6931200.0
2009-05-27 10:40:00,3.22,3.22,3.2,3.2,3507200.0,2.9466,2.9466,2.9283,2.9283,3507200.0
2009-05-27 10:45:00,3.2,3.21,3.19,3.21,3740000.0,2.9283,2.9374,2.9191,2.9374,3740000.0
2009-05-27 10:50:00,3.21,3.22,3.21,3.21,3684000.0,2.9374,2.9466,2.9374,2.9374,3684000.0
2009-05-27 10:55:00,3.21,3.22,3.21,3.22,2940000.0,2.9374,2.9466,2.9374,2.9466,2940000.0
2009-05-27 11:00:00,3.22,3.22,3.2,3.2,2925600.0,2.9466,2.9466,2.9283,2.9283,2925600.0
2009-05-27 11:05:00,3.21,3.21,3.19,3.2,3756800.0,2.9374,2.9374,2.9191,2.9283,3756800.0
2009-05-27 11:10:00,3.2,3.22,3.2,3.21,6120800.0,2.9283,2.9466,2.9283,2.9374,6120800.0
2009-05-27 11:15:00,3.21,3.21,3.21,3.21,2225600.0,2.9374,2.9374,2.9374,2.9374,2225600.0
2009-05-27 11:20:00,3.21,3.21,3.2,3.2,3320000.0,2.9374,2.9374,2.9283,2.9283,3320000.0
2009-05-27 11:25:00,3.2,3.22,3.2,3.21,3336800.0,2.9283,2.9466,2.9283,2.9374,3336800.0
2009-05-27 11:30:00,3.21,3.23,3.21,3.23,6145600.0,2.9374,2.9557,2.9374,2.9557,6145600.0
2009-05-27 11:35:00,3.23,3.23,3.22,3.23,5296800.0,2.9557,2.9557,2.9466,2.9557,5296800.0
2009-05-27 11:40:00,3.23,3.23,3.22,3.22,4524800.0,2.9557,2.9557,2.9466,2.9466,4524800.0
2009-05-27 11:45:00,3.22,3.22,3.22,3.22,2735200.0,2.9466,2.9466,2.9466,2.9466,2735200.0
2009-05-27 11:50:00,3.22,3.23,3.22,3.22,3007200.0,2.9466,2.9557,2.9466,2.9466,3007200.0
2009-05-27 11:55:00,3.22,3.22,3.21,3.22,3576000.0,2.9466,2.9466,2.9374,2.9466,3576000.0
2009-05-27 12:00:00,3.22,3.23,3.22,3.23,3217600.0,2.9466,2.9557,2.9466,2.9557,3217600.0
2009-05-27 12:05:00,3.23,3.23,3.22,3.23,4692000.0,2.9557,2.9557,2.9466,2.9557,4692000.0
2009-05-27 12:10:00,3.23,3.24,3.23,3.23,2946400.0,2.9557,2.9649,2.9557,2.9557,2946400.0
2009-05-27 12:15:00,3.23,3.24,3.23,3.23,2918400.0,2.9557,2.9649,2.9557,2.9557,2918400.0
2009-05-27 12:20:00,3.23,3.23,3.22,3.23,2960800.0,2.9557,2.9557,2.9466,2.9557,2960800.0
2009-05-27 12:25:00,3.23,3.23,3.22,3.22,2876000.0,2.9557,2.9557,2.9466,2.9466,2876000.0
2009-05-27 12:30:00,3.23,3.23,3.22,3.23,2254400.0,2.9557,2.9557,2.9466,2.9557,2254400.0
2009-05-27 12:35:00,3.23,3.23,3.21,3.22,2504800.0,2.9557,2.9557,2.9374,2.9466,2504800.0
2009-05-27 12:40:00,3.22,3.22,3.21,3.22,2552000.0,2.9466,2.9466,2.9374,2.9466,2552000.0
2009-05-27 12:45:00,3.22,3.22,3.21,3.22,3116000.0,2.9466,2.9466,2.9374,2.9466,3116000.0
2009-05-27 12:50:00,3.22,3.22,3.21,3.21,1688800.0,2.9466,2.9466,2.9374,2.9374,1688800.0
2009-05-27 12:55:00,3.21,3.21,3.2,3.21,2945600.0,2.9374,2.9374,2.9283,2.9374,2945600.0
2009-05-27 13:00:00,3.21,3.22,3.21,3.22,4451200.0,2.9374,2.9466,2.9374,2.9466,4451200.0
2009-05-27 13:05:00,3.22,3.22,3.21,3.22,1984800.0,2.9466,2.9466,2.9374,2.9466,1984800.0
2009-05-27 13:10:00,3.22,3.22,3.21,3.22,1457600.0,2.9466,2.9466,2.9374,2.9466,1457600.0
2009-05-27 13:15:00,3.22,3.22,3.21,3.22,1424000.0,2.9466,2.9466,2.9374,2.9466,1424000.0
2009-05-27 13:20:00,3.22,3.22,3.21,3.22,2795200.0,2.9466,2.9466,2.9374,2.9466,2795200.0
2009-05-27 13:25:00,3.22,3.22,3.21,3.21,1875200.0,2.9466,2.9466,2.9374,2.9374,1875200.0
2009-05-27 13:30:00,3.21,3.21,3.19,3.19,3599200.0,2.9374,2.9374,2.9191,2.9191,3599200.0
2009-05-27 13:35:00,3.19,3.2,3.18,3.18,5584000.0,2.9191,2.9283,2.91,2.91,5584000.0
2009-05-27 13:40:00,3.18,3.19,3.18,3.19,4639200.0,2.91,2.9191,2.91,2.9191,4639200.0
2009-05-27 13:45:00,3.19,3.19,3.17,3.17,7295200.0,2.9191,2.9191,2.9008,2.9008,7295200.0
2009-05-27 13:50:00,3.17,3.17,3.14,3.15,13432000.0,2.9008,2.9008,2.8734,2.8825,13432000.0
2009-05-27 13:55:00,3.15,3.16,3.15,3.16,4309600.0,2.8825,2.8917,2.8825,2.8917,4309600.0
2009-05-27 14:00:00,3.16,3.16,3.15,3.15,4048800.0,2.8917,2.8917,2.8825,2.8825,4048800.0
2009-05-27 14:05:00,3.15,3.15,3.13,3.14,6176800.0,2.8825,2.8825,2.8642,2.8734,6176800.0
2009-05-27 14:10:00,3.14,3.15,3.14,3.14,3782400.0,2.8734,2.8825,2.8734,2.8734,3782400.0
2009-05-27 14:15:00,3.14,3.15,3.14,3.15,2967200.0,2.8734,2.8825,2.8734,2.8825,2967200.0
2009-05-27 14:20:00,3.15,3.15,3.13,3.13,7291200.0,2.8825,2.8825,2.8642,2.8642,7291200.0
2009-05-27 14:25:00,3.13,3.14,3.13,3.14,5176800.0,2.8642,2.8734,2.8642,2.8734,5176800.0
2009-05-27 14:30:00,3.14,3.15,3.13,3.13,5540000.0,2.8734,2.8825,2.8642,2.8642,5540000.0
2009-05-27 14:35:00,3.14,3.15,3.14,3.15,2808800.0,2.8734,2.8825,2.8734,2.8825,2808800.0
2009-05-27 14:40:00,3.15,3.16,3.15,3.15,5064800.0,2.8825,2.8917,2.8825,2.8825,5064800.0
2009-05-27 14:45:00,3.15,3.16,3.15,3.16,3416800.0,2.8825,2.8917,2.8825,2.8917,3416800.0
2009-05-27 14:50:00,3.16,3.16,3.15,3.16,2484000.0,2.8917,2.8917,2.8825,2.8917,2484000.0
2009-05-27 14:55:00,3.16,3.16,3.14,3.14,5824000.0,2.8917,2.8917,2.8734,2.8734,5824000.0
2009-05-27 15:00:00,3.14,3.15,3.14,3.15,3467200.0,2.8734,2.8825,2.8734,2.8825,3467200.0
2009-05-27 15:05:00,3.15,3.16,3.15,3.15,4216800.0,2.8825,2.8917,2.8825,2.8825,4216800.0
2009-05-27 15:10:00,3.15,3.15,3.14,3.14,6636000.0,2.8825,2.8825,2.8734,2.8734,6636000.0
2009-05-27 15:15:00,3.14,3.15,3.13,3.14,3879200.0,2.8734,2.8825,2.8642,2.8734,3879200.0
2009-05-27 15:20:00,3.14,3.14,3.1,3.11,13380000.0,2.8734,2.8734,2.8368,2.8459,13380000.0
2009-05-27 15:25:00,3.11,3.11,3.09,3.1,7454400.0,2.8459,2.8459,2.8276,2.8368,7454400.0
2009-05-27 15:30:00,3.1,3.11,3.1,3.1,5890400.0,2.8368,2.8459,2.8368,2.8368,5890400.0
2009-05-27 15:35:00,3.1,3.1,3.08,3.09,7746400.0,2.8368,2.8368,2.8185,2.8276,7746400.0
2009-05-27 15:40:00,3.09,3.1,3.09,3.1,6824800.0,2.8276,2.8368,2.8276,2.8368,6824800.0
2009-05-27 15:45:00,3.1,3.12,3.1,3.11,6184000.0,2.8368,2.8551,2.8368,2.8459,6184000.0
2009-05-27 15:50:00,3.11,3.12,3.09,3.09,10942400.0,2.8459,2.8551,2.8276,2.8276,10942400.0
2009-05-27 15:55:00,3.09,3.1,3.09,3.09,9921600.0,2.8276,2.8368,2.8276,2.8276,9921600.0
2009-05-28 09:30:00,3.15,3.16,3.14,3.15,13554400.0,2.8825,2.8917,2.8734,2.8825,13554400.0
2009-05-28 09:35:00,3.15,3.15,3.14,3.15,7600000.0,2.8825,2.8825,2.8734,2.8825,7600000.0
2009-05-28 09:40:00,3.15,3.16,3.14,3.14,13504000.0,2.8825,2.8917,2.8734,2.8734,13504000.0
2009-05-28 09:45:00,3.14,3.15,3.14,3.14,9735200.0,2.8734,2.8825,2.8734,2.8734,9735200.0
2009-05-28 09:50:00,3.14,3.15,3.14,3.14,8534400.0,2.8734,2.8825,2.8734,2.8734,8534400.0
2009-05-28 09:55:00,3.14,3.15,3.13,3.13,6958400.0,2.8734,2.8825,2.8642,2.8642,6958400.0
2009-05-28 10:00:00,3.13,3.13,3.1,3.1,11752000.0,2.8642,2.8642,2.8368,2.8368,11752000.0
2009-05-28 10:05:00,3.1,3.11,3.07,3.08,15448800.0,2.8368,2.8459,2.8093,2.8185,15448800.0
2009-05-28 10:10:00,3.08,3.08,3.05,3.07,12701600.0,2.8185,2.8185,2.791,2.8093,12701600.0
2009-05-28 10:15:00,3.07,3.08,3.06,3.07,8591200.0,2.8093,2.8185,2.8002,2.8093,8591200.0
2009-05-28 10:20:00,3.07,3.08,3.06,3.07,5914400.0,2.8093,2.8185,2.8002,2.8093,5914400.0
2009-05-28 10:25:00,3.07,3.08,3.05,3.07,7548800.0,2.8093,2.8185,2.791,2.8093,7548800.0
2009-05-28 10:30:00,3.07,3.08,3.07,3.07,7432000.0,2.8093,2.8185,2.8093,2.8093,7432000.0
2009-05-28 10:35:00,3.07,3.09,3.07,3.08,5611200.0,2.8093,2.8276,2.8093,2.8185,5611200.0
2009-05-28 10:40:00,3.08,3.09,3.07,3.09,8765600.0,2.8185,2.8276,2.8093,2.8276,8765600.0
2009-05-28 10:45:00,3.09,3.09,3.08,3.09,3388800.0,2.8276,2.8276,2.8185,2.8276,3388800.0
2009-05-28 10:50:00,3.09,3.1,3.08,3.09,3536000.0,2.8276,2.8368,2.8185,2.8276,3536000.0
2009-05-28 10:55:00,3.09,3.11,3.09,3.11,8145600.0,2.8276,2.8459,2.8276,2.8459,8145600.0
2009-05-28 11:00:00,3.11,3.12,3.11,3.12,5948000.0,2.8459,2.8551,2.8459,2.8551,5948000.0
2009-05-28 11:05:00,3.12,3.13,3.12,3.13,9037600.0,2.8551,2.8642,2.8551,2.8642,9037600.0
2009-05-28 11:10:00,3.13,3.13,3.12,3.13,6020000.0,2.8642,2.8642,2.8551,2.8642,6020000.0
2009-05-28 11:15:00,3.13,3.13,3.12,3.12,6159200.0,2.8642,2.8642,2.8551,2.8551,6159200.0
2009-05-28 11:20:00,3.12,3.13,3.12,3.13,4269600.0,2.8551,2.8642,2.8551,2.8642,4269600.0
2009-05-28 11:25:00,3.13,3.14,3.13,3.13,5327200.0,2.8642,2.8734,2.8642,2.8642,5327200.0
2009-05-28 11:30:00,3.13,3.14,3.12,3.13,4182400.0,2.8642,2.8734,2.8551,2.8642,4182400.0
2009-05-28 11:35:00,3.13,3.14,3.13,3.13,3604800.0,2.8642,2.8734,2.8642,2.8642,3604800.0
2009-05-28 11:40:00,3.13,3.13,3.12,3.13,3351200.0,2.8642,2.8642,2.8551,2.8642,3351200.0
2009-05-28 11:45:00,3.13,3.15,3.13,3.15,5224800.0,2.8642,2.8825,2.8642,2.8825,5224800.0
2009-05-28 11:50:00,3.15,3.15,3.14,3.15,3112000.0,2.8825,2.8825,2.8734,2.8825,3112000.0
2009-05-28 11:55:00,3.15,3.16,3.14,3.15,5514400.0,2.8825,2.8917,2.8734,2.8825,5514400.0
2009-05-28 12:00:00,3.15,3.16,3.14,3.14,4037600.0,2.8825,2.8917,2.8734,2.8734,4037600.0
2009-05-28 12:05:00,3.14,3.14,3.13,3.13,4404000.0,2.8734,2.8734,2.8642,2.8642,4404000.0
2009-05-28 12:10:00,3.13,3.13,3.12,3.12,4611200.0,2.8642,2.8642,2.8551,2.8551,4611200.0
2009-05-28 12:15:00,3.12,3.13,3.11,3.11,6047200.0,2.8551,2.8642,2.8459,2.8459,6047200.0
2009-05-28 12:20:00,3.11,3.12,3.11,3.12,3797600.0,2.8459,2.8551,2.8459,2.8551,3797600.0
2009-05-28 12:25:00,3.12,3.12,3.11,3.11,2748800.0,2.8551,2.8551,2.8459,2.8459,2748800.0
2009-05-28 12:30:00,3.11,3.12,3.11,3.12,2146400.0,2.8459,2.8551,2.8459,2.8551,2146400.0
2009-05-28 12:35:00,3.12,3.12,3.11,3.12,1450400.0,2.8551,2.8551,2.8459,2.8551,1450400.0
2009-05-28 12:40:00,3.12,3.12,3.11,3.12,1748800.0,2.8551,2.8551,2.8459,2.8551,1748800.0
2009-05-28 12:45:00,3.12,3.12,3.1,3.1,3160000.0,2.8551,2.8551,2.8368,2.8368,3160000.0
2009-05-28 12:50:00,3.1,3.11,3.09,3.09,4284800.0,2.8368,2.8459,2.8276,2.8276,4284800.0
2009-05-28 12:55:00,3.09,3.1,3.09,3.1,1740000.0,2.8276,2.8368,2.8276,2.8368,1740000.0
2009-05-28 13:00:00,3.1,3.13,3.09,3.12,14752800.0,2.8368,2.8642,2.8276,2.8551,14752800.0
2009-05-28 13:05:00,3.12,3.14,3.12,3.13,8446400.0,2.8551,2.8734,2.8551,2.8642,8446400.0
2009-05-28 13:10:00,3.13,3.16,3.13,3.15,10400800.0,2.8642,2.8917,2.8642,2.8825,10400800.0
2009-05-28 13:15:00,3.15,3.18,3.15,3.18,17147200.0,2.8825,2.91,2.8825,2.91,17147200.0
2009-05-28 13:20:00,3.18,3.19,3.17,3.17,6736800.0,2.91,2.9191,2.9008,2.9008,6736800.0
2009-05-28 13:25:00,3.18,3.18,3.17,3.17,7427200.0,2.91,2.91,2.9008,2.9008,7427200.0
2009-05-28 13:30:00,3.17,3.17,3.16,3.17,7696000.0,2.9008,2.9008,2.8917,2.9008,7696000.0
2009-05-28 13:35:00,3.17,3.18,3.17,3.17,5721600.0,2.9008,2.91,2.9008,2.9008,5721600.0
2009-05-28 13:40:00,3.17,3.18,3.16,3.17,3248000.0,2.9008,2.91,2.8917,2.9008,3248000.0
2009-05-28 13:45:00,3.17,3.17,3.16,3.17,3558400.0,2.9008,2.9008,2.8917,2.9008,3558400.0
2009-05-28 13:50:00,3.17,3.17,3.16,3.16,3876800.0,2.9008,2.9008,2.8917,2.8917,3876800.0
2009-05-28 13:55:00,3.16,3.16,3.14,3.16,8852800.0,2.8917,2.8917,2.8734,2.8917,8852800.0
2009-05-28 14:00:00,3.16,3.17,3.15,3.16,4713600.0,2.8917,2.9008,2.8825,2.8917,4713600.0
2009-05-28 14:05:00,3.16,3.18,3.16,3.17,4036000.0,2.8917,2.91,2.8917,2.9008,4036000.0
2009-05-28 14:10:00,3.17,3.18,3.17,3.17,4568800.0,2.9008,2.91,2.9008,2.9008,4568800.0
2009-05-28 14:15:00,3.17,3.18,3.16,3.17,2945600.0,2.9008,2.91,2.8917,2.9008,2945600.0
2009-05-28 14:20:00,3.17,3.2,3.17,3.2,11254400.0,2.9008,2.9283,2.9008,2.9283,11254400.0
2009-05-28 14:25:00,3.2,3.2,3.19,3.19,6857600.0,2.9283,2.9283,2.9191,2.9191,6857600.0
2009-05-28 14:30:00,3.19,3.21,3.19,3.2,6395200.0,2.9191,2.9374,2.9191,2.9283,6395200.0
2009-05-28 14:35:00,3.2,3.21,3.19,3.19,5554400.0,2.9283,2.9374,2.9191,2.9191,5554400.0
2009-05-28 14:40:00,3.2,3.2,3.18,3.18,6407200.0,2.9283,2.9283,2.91,2.91,6407200.0
2009-05-28 14:45:00,3.18,3.19,3.18,3.19,3748000.0,2.91,2.9191,2.91,2.9191,3748000.0
2009-05-28 14:50:00,3.19,3.2,3.19,3.19,4356000.0,2.9191,2.9283,2.9191,2.9191,4356000.0
2009-05-28 14:55:00,3.19,3.19,3.18,3.19,5896800.0,2.9191,2.9191,2.91,2.9191,5896800.0
2009-05-28 15:00:00,3.19,3.2,3.19,3.19,3128000.0,2.9191,2.9283,2.9191,2.9191,3128000.0
2009-05-28 15:05:00,3.19,3.2,3.19,3.19,2268000.0,2.9191,2.9283,2.9191,2.9191,2268000.0
2009-05-28 15:10:00,3.19,3.19,3.17,3.17,8985600.0,2.9191,2.9191,2.9008,2.9008,8985600.0
2009-05-28 15:15:00,3.18,3.18,3.17,3.18,3318400.0,2.91,2.91,2.9008,2.91,3318400.0
2009-05-28 15:20:00,3.18,3.18,3.16,3.16,3577600.0,2.91,2.91,2.8917,2.8917,3577600.0
2009-05-28 15:25:00,3.16,3.18,3.16,3.18,5672800.0,2.8917,2.91,2.8917,2.91,5672800.0
2009-05-28 15:30:00,3.18,3.19,3.17,3.18,7176000.0,2.91,2.9191,2.9008,2.91,7176000.0
2009-05-28 15:35:00,3.18,3.18,3.17,3.18,6060800.0,2.91,2.91,2.9008,2.91,6060800.0
2009-05-28 15:40:00,3.18,3.19,3.17,3.19,7612000.0,2.91,2.9191,2.9008,2.9191,7612000.0
2009-05-28 15:45:00,3.19,3.19,3.18,3.19,6634400.0,2.9191,2.9191,2.91,2.9191,6634400.0
2009-05-28 15:50:00,3.19,3.19,3.16,3.17,8476000.0,2.9191,2.9191,2.8917,2.9008,8476000.0
2009-05-28 15:55:00,3.17,3.19,3.17,3.18,7082400.0,2.9008,2.9191,2.9008,2.91,7082400.0
2009-05-29 09:30:00,3.21,3.22,3.19,3.2,8970400.0,2.9374,2.9466,2.9191,2.9283,8970400.0
2009-05-29 09:35:00,3.2,3.22,3.19,3.21,6366400.0,2.9283,2.9466,2.9191,2.9374,6366400.0
2009-05-29 09:40:00,3.21,3.23,3.18,3.19,27707200.0,2.9374,2.9557,2.91,2.9191,27707200.0
2009-05-29 09:45:00,3.19,3.19,3.16,3.17,20804800.0,2.9191,2.9191,2.8917,2.9008,20804800.0
2009-05-29 09:50:00,3.17,3.19,3.17,3.18,8083200.0,2.9008,2.9191,2.9008,2.91,8083200.0
2009-05-29 09:55:00,3.18,3.2,3.17,3.19,9163200.0,2.91,2.9283,2.9008,2.9191,9163200.0
2009-05-29 10:00:00,3.19,3.2,3.18,3.18,11446400.0,2.9191,2.9283,2.91,2.91,11446400.0
2009-05-29 10:05:00,3.18,3.2,3.18,3.2,7276000.0,2.91,2.9283,2.91,2.9283,7276000.0
2009-05-29 10:10:00,3.2,3.2,3.19,3.2,6560800.0,2.9283,2.9283,2.9191,2.9283,6560800.0
2009-05-29 10:15:00,3.2,3.22,3.2,3.21,11592800.0,2.9283,2.9466,2.9283,2.9374,11592800.0
2009-05-29 10:20:00,3.21,3.23,3.21,3.23,5080000.0,2.9374,2.9557,2.9374,2.9557,5080000.0
2009-05-29 10:25:00,3.23,3.23,3.22,3.22,4536800.0,2.9557,2.9557,2.9466,2.9466,4536800.0
2009-05-29 10:30:00,3.22,3.22,3.21,3.21,6498400.0,2.9466,2.9466,2.9374,2.9374,6498400.0
2009-05-29 10:35:00,3.21,3.22,3.21,3.22,9209600.0,2.9374,2.9466,2.9374,2.9466,9209600.0
2009-05-29 10:40:00,3.22,3.22,3.2,3.21,3778400.0,2.9466,2.9466,2.9283,2.9374,3778400.0
2009-05-29 10:45:00,3.21,3.21,3.19,3.2,5472000.0,2.9374,2.9374,2.9191,2.9283,5472000.0
2009-05-29 10:50:00,3.2,3.21,3.2,3.21,4078400.0,2.9283,2.9374,2.9283,2.9374,4078400.0
2009-05-29 10:55:00,3.21,3.22,3.21,3.21,3152000.0,2.9374,2.9466,2.9374,2.9374,3152000.0
2009-05-29 11:00:00,3.21,3.21,3.19,3.21,4460000.0,2.9374,2.9374,2.9191,2.9374,4460000.0
2009-05-29 11:05:00,3.21,3.21,3.19,3.19,2322400.0,2.9374,2.9374,2.9191,2.9191,2322400.0
2009-05-29 11:10:00,3.19,3.19,3.19,3.19,2257600.0,2.9191,2.9191,2.9191,2.9191,2257600.0
2009-05-29 11:15:00,3.19,3.19,3.19,3.19,1627200.0,2.9191,2.9191,2.9191,2.9191,1627200.0
2009-05-29 11:20:00,3.19,3.2,3.18,3.2,3575200.0,2.9191,2.9283,2.91,2.9283,3575200.0
2009-05-29 11:25:00,3.2,3.21,3.18,3.18,10028800.0,2.9283,2.9374,2.91,2.91,10028800.0
2009-05-29 11:30:00,3.18,3.19,3.18,3.19,6840000.0,2.91,2.9191,2.91,2.9191,6840000.0
2009-05-29 11:35:00,3.19,3.19,3.18,3.18,6403200.0,2.9191,2.9191,2.91,2.91,6403200.0
2009-05-29 11:40:00,3.18,3.19,3.17,3.19,8293600.0,2.91,2.9191,2.9008,2.9191,8293600.0
2009-05-29 11:45:00,3.19,3.19,3.18,3.19,1689600.0,2.9191,2.9191,2.91,2.9191,1689600.0
2009-05-29 11:50:00,3.19,3.19,3.18,3.18,2956000.0,2.9191,2.9191,2.91,2.91,2956000.0
2009-05-29 11:55:00,3.19,3.19,3.17,3.18,4709600.0,2.9191,2.9191,2.9008,2.91,4709600.0
2009-05-29 12:00:00,3.18,3.19,3.18,3.19,2508000.0,2.91,2.9191,2.91,2.9191,2508000.0
2009-05-29 12:05:00,3.19,3.19,3.19,3.19,1619200.0,2.9191,2.9191,2.9191,2.9191,1619200.0
2009-05-29 12:10:00,3.19,3.2,3.19,3.19,2147200.0,2.9191,2.9283,2.9191,2.9191,2147200.0
2009-05-29 12:15:00,3.19,3.2,3.19,3.2,1839200.0,2.9191,2.9283,2.9191,2.9283,1839200.0
2009-05-29 12:20:00,3.2,3.2,3.19,3.19,1700800.0,2.9283,2.9283,2.9191,2.9191,1700800.0
2009-05-29 12:25:00,3.19,3.2,3.19,3.2,3974400.0,2.9191,2.9283,2.9191,2.9283,3974400.0
2009-05-29 12:30:00,3.2,3.2,3.19,3.19,1840800.0,2.9283,2.9283,2.9191,2.9191,1840800.0
2009-05-29 12:35:00,3.2,3.2,3.19,3.19,3905600.0,2.9283,2.9283,2.9191,2.9191,3905600.0
2009-05-29 12:40:00,3.19,3.19,3.18,3.19,3832000.0,2.9191,2.9191,2.91,2.9191,3832000.0
2009-05-29 12:45:00,3.19,3.19,3.18,3.19,2556800.0,2.9191,2.9191,2.91,2.9191,2556800.0
2009-05-29 12:50:00,3.19,3.19,3.19,3.19,1492000.0,2.9191,2.9191,2.9191,2.9191,1492000.0
2009-05-29 12:55:00,3.19,3.19,3.19,3.19,931200.0,2.9191,2.9191,2.9191,2.9191,931200.0
2009-05-29 13:00:00,3.19,3.2,3.19,3.2,2894400.0,2.9191,2.9283,2.9191,2.9283,2894400.0
2009-05-29 13:05:00,3.2,3.2,3.19,3.19,1161600.0,2.9283,2.9283,2.9191,2.9191,1161600.0
2009-05-29 13:10:00,3.19,3.2,3.19,3.2,954400.0,2.9191,2.9283,2.9191,2.9283,954400.0
2009-05-29 13:15:00,3.2,3.2,3.19,3.19,968800.0,2.9283,2.9283,2.9191,2.9191,968800.0
2009-05-29 13:20:00,3.19,3.21,3.19,3.2,2600000.0,2.9191,2.9374,2.9191,2.9283,2600000.0
2009-05-29 13:25:00,3.2,3.2,3.2,3.2,1061600.0,2.9283,2.9283,2.9283,2.9283,1061600.0
2009-05-29 13:30:00,3.2,3.22,3.2,3.21,6170400.0,2.9283,2.9466,2.9283,2.9374,6170400.0
2009-05-29 13:35:00,3.21,3.21,3.21,3.21,1691200.0,2.9374,2.9374,2.9374,2.9374,1691200.0
2009-05-29 13:40:00,3.21,3.21,3.21,3.21,1063200.0,2.9374,2.9374,2.9374,2.9374,1063200.0
2009-05-29 13:45:00,3.21,3.22,3.21,3.21,2424000.0,2.9374,2.9466,2.9374,2.9374,2424000.0
2009-05-29 13:50:00,3.21,3.21,3.2,3.21,2806400.0,2.9374,2.9374,2.9283,2.9374,2806400.0
2009-05-29 13:55:00,3.21,3.21,3.21,3.21,1691200.0,2.9374,2.9374,2.9374,2.9374,1691200.0
2009-05-29 14:00:00,3.21,3.21,3.2,3.21,1996000.0,2.9374,2.9374,2.9283,2.9374,1996000.0
2009-05-29 14:05:00,3.21,3.21,3.21,3.21,885600.0,2.9374,2.9374,2.9374,2.9374,885600.0
2009-05-29 14:10:00,3.21,3.21,3.21,3.21,1207200.0,2.9374,2.9374,2.9374,2.9374,1207200.0
2009-05-29 14:15:00,3.21,3.21,3.21,3.21,979200.0,2.9374,2.9374,2.9374,2.9374,979200.0
2009-05-29 14:20:00,3.21,3.21,3.2,3.2,1576800.0,2.9374,2.9374,2.9283,2.9283,1576800.0
2009-05-29 14:25:00,3.2,3.21,3.2,3.2,1162400.0,2.9283,2.9374,2.9283,2.9283,1162400.0
2009-05-29 14:30:00,3.2,3.21,3.19,3.19,2259200.0,2.9283,2.9374,2.9191,2.9191,2259200.0
2009-05-29 14:35:00,3.19,3.19,3.19,3.19,895200.0,2.9191,2.9191,2.9191,2.9191,895200.0
2009-05-29 14:40:00,3.19,3.2,3.19,3.19,1952000.0,2.9191,2.9283,2.9191,2.9191,1952000.0
2009-05-29 14:45:00,3.19,3.19,3.18,3.19,2115200.0,2.9191,2.9191,2.91,2.9191,2115200.0
2009-05-29 14:50:00,3.18,3.19,3.17,3.18,4566400.0,2.91,2.9191,2.9008,2.91,4566400.0
2009-05-29 14:55:00,3.18,3.19,3.18,3.19,1747200.0,2.91,2.9191,2.91,2.9191,1747200.0
2009-05-29 15:00:00,3.19,3.19,3.18,3.18,1472000.0,2.9191,2.9191,2.91,2.91,1472000.0
2009-05-29 15:05:00,3.18,3.2,3.18,3.2,2812000.0,2.91,2.9283,2.91,2.9283,2812000.0
2009-05-29 15:10:00,3.19,3.2,3.19,3.19,1768000.0,2.9191,2.9283,2.9191,2.9191,1768000.0
2009-05-29 15:15:00,3.2,3.21,3.19,3.21,1684000.0,2.9283,2.9374,2.9191,2.9374,1684000.0
2009-05-29 15:20:00,3.21,3.21,3.19,3.19,4541600.0,2.9374,2.9374,2.9191,2.9191,4541600.0
2009-05-29 15:25:00,3.2,3.21,3.19,3.21,3429600.0,2.9283,2.9374,2.9191,2.9374,3429600.0
2009-05-29 15:30:00,3.21,3.21,3.19,3.19,2948000.0,2.9374,2.9374,2.9191,2.9191,2948000.0
2009-05-29 15:35:00,3.19,3.21,3.19,3.21,5004000.0,2.9191,2.9374,2.9191,2.9374,5004000.0
2009-05-29 15:40:00,3.21,3.23,3.21,3.22,11711200.0,2.9374,2.9557,2.9374,2.9466,11711200.0
2009-05-29 15:45:00,3.22,3.23,3.22,3.22,12456800.0,2.9466,2.9557,2.9466,2.9466,12456800.0
2009-05-29 15:50:00,3.22,3.24,3.22,3.22,9094400.0,2.9466,2.9649,2.9466,2.9466,9094400.0
2009-05-29 15:55:00,3.23,3.3,3.22,3.3,24342400.0,2.9557,3.0198,2.9466,3.0198,24342400.0
2009-06-01 09:30:00,3.37,3.38,3.36,3.36,11014400.0,3.0839,3.093,3.0747,3.0747,11014400.0
2009-06-01 09:35:00,3.36,3.37,3.36,3.36,7660000.0,3.0747,3.0839,3.0747,3.0747,7660000.0
2009-06-01 09:40:00,3.36,3.39,3.36,3.39,14537600.0,3.0747,3.1022,3.0747,3.1022,14537600.0
2009-06-01 09:45:00,3.39,3.39,3.39,3.39,9688000.0,3.1022,3.1022,3.1022,3.1022,9688000.0
2009-06-01 09:50:00,3.39,3.41,3.39,3.4,12797600.0,3.1022,3.1205,3.1022,3.1113,12797600.0
2009-06-01 09:55:00,3.41,3.41,3.39,3.4,13518400.0,3.1205,3.1205,3.1022,3.1113,13518400.0
2009-06-01 10:00:00,3.4,3.43,3.4,3.43,21047200.0,3.1113,3.1388,3.1113,3.1388,21047200.0
2009-06-01 10:05:00,3.43,3.43,3.42,3.42,6289600.0,3.1388,3.1388,3.1296,3.1296,6289600.0
2009-06-01 10:10:00,3.42,3.43,3.42,3.43,5114400.0,3.1296,3.1388,3.1296,3.1388,5114400.0
2009-06-01 10:15:00,3.43,3.44,3.43,3.44,8955200.0,3.1388,3.1479,3.1388,3.1479,8955200.0
2009-06-01 10:20:00,3.44,3.44,3.44,3.44,4346400.0,3.1479,3.1479,3.1479,3.1479,4346400.0
2009-06-01 10:25:00,3.44,3.44,3.43,3.43,5618400.0,3.1479,3.1479,3.1388,3.1388,5618400.0
2009-06-01 10:30:00,3.43,3.43,3.42,3.43,5260800.0,3.1388,3.1388,3.1296,3.1388,5260800.0
2009-06-01 10:35:00,3.43,3.44,3.43,3.44,3880000.0,3.1388,3.1479,3.1388,3.1479,3880000.0
2009-06-01 10:40:00,3.44,3.44,3.43,3.43,3600800.0,3.1479,3.1479,3.1388,3.1388,3600800.0
2009-06-01 10:45:00,3.43,3.43,3.42,3.43,3589600.0,3.1388,3.1388,3.1296,3.1388,3589600.0
2009-06-01 10:50:00,3.43,3.44,3.43,3.43,2279200.0,3.1388,3.1479,3.1388,3.1388,2279200.0
2009-06-01 10:55:00,3.43,3.44,3.43,3.44,4148000.0,3.1388,3.1479,3.1388,3.1479,4148000.0
2009-06-01 11:00:00,3.44,3.44,3.44,3.44,2428000.0,3.1479,3.1479,3.1479,3.1479,2428000.0
2009-06-01 11:05:00,3.44,3.45,3.44,3.44,5299200.0,3.1479,3.1571,3.1479,3.1479,5299200.0
2009-06-01 11:10:00,3.44,3.44,3.43,3.43,1993600.0,3.1479,3.1479,3.1388,3.1388,1993600.0
2009-06-01 11:15:00,3.44,3.44,3.43,3.43,1046400.0,3.1479,3.1479,3.1388,3.1388,1046400.0
2009-06-01 11:20:00,3.43,3.44,3.43,3.44,1701600.0,3.1388,3.1479,3.1388,3.1479,1701600.0
2009-06-01 11:25:00,3.44,3.44,3.44,3.44,3006400.0,3.1479,3.1479,3.1479,3.1479,3006400.0
2009-06-01 11:30:00,3.44,3.44,3.44,3.44,2016000.0,3.1479,3.1479,3.1479,3.1479,2016000.0
2009-06-01 11:35:00,3.44,3.44,3.43,3.44,1364000.0,3.1479,3.1479,3.1388,3.1479,1364000.0
2009-06-01 11:40:00,3.44,3.44,3.43,3.44,1308000.0,3.1479,3.1479,3.1388,3.1479,1308000.0
2009-06-01 11:45:00,3.44,3.44,3.44,3.44,1846400.0,3.1479,3.1479,3.1479,3.1479,1846400.0
2009-06-01 11:50:00,3.44,3.44,3.44,3.44,1012800.0,3.1479,3.1479,3.1479,3.1479,1012800.0
2009-06-01 11:55:00,3.44,3.46,3.44,3.45,4284000.0,3.1479,3.1662,3.1479,3.1571,4284000.0
2009-06-01 12:00:00,3.45,3.45,3.44,3.45,1523200.0,3.1571,3.1571,3.1479,3.1571,1523200.0
2009-06-01 12:05:00,3.44,3.45,3.44,3.45,3082400.0,3.1479,3.1571,3.1479,3.1571,3082400.0
2009-06-01 12:10:00,3.44,3.45,3.44,3.45,528000.0,3.1479,3.1571,3.1479,3.1571,528000.0
2009-06-01 12:15:00,3.45,3.45,3.44,3.45,778400.0,3.1571,3.1571,3.1479,3.1571,778400.0
2009-06-01 12:20:00,3.45,3.45,3.44,3.45,984000.0,3.1571,3.1571,3.1479,3.1571,984000.0
2009-06-01 12:25:00,3.45,3.46,3.44,3.45,1761600.0,3.1571,3.1662,3.1479,3.1571,1761600.0
2009-06-01 12:30:00,3.45,3.46,3.45,3.46,2334400.0,3.1571,3.1662,3.1571,3.1662,2334400.0
2009-06-01 12:35:00,3.46,3.46,3.45,3.45,1976800.0,3.1662,3.1662,3.1571,3.1571,1976800.0
2009-06-01 12:40:00,3.45,3.46,3.45,3.46,1836000.0,3.1571,3.1662,3.1571,3.1662,1836000.0
2009-06-01 12:45:00,3.46,3.46,3.45,3.46,1846400.0,3.1662,3.1662,3.1571,3.1662,1846400.0
2009-06-01 12:50:00,3.46,3.46,3.46,3.46,1672800.0,3.1662,3.1662,3.1662,3.1662,1672800.0
2009-06-01 12:55:00,3.46,3.46,3.44,3.44,6657600.0,3.1662,3.1662,3.1479,3.1479,6657600.0
2009-06-01 13:00:00,3.44,3.44,3.44,3.44,2472000.0,3.1479,3.1479,3.1479,3.1479,2472000.0
2009-06-01 13:05:00,3.44,3.44,3.44,3.44,1931200.0,3.1479,3.1479,3.1479,3.1479,1931200.0
2009-06-01 13:10:00,3.44,3.44,3.44,3.44,1932000.0,3.1479,3.1479,3.1479,3.1479,1932000.0
2009-06-01 13:15:00,3.44,3.44,3.44,3.44,1040000.0,3.1479,3.1479,3.1479,3.1479,1040000.0
2009-06-01 13:20:00,3.44,3.45,3.44,3.44,1498400.0,3.1479,3.1571,3.1479,3.1479,1498400.0
2009-06-01 13:25:00,3.44,3.44,3.44,3.44,932000.0,3.1479,3.1479,3.1479,3.1479,932000.0
2009-06-01 13:30:00,3.44,3.45,3.44,3.45,1310400.0,3.1479,3.1571,3.1479,3.1571,1310400.0
2009-06-01 13:35:00,3.45,3.45,3.44,3.45,1235200.0,3.1571,3.1571,3.1479,3.1571,1235200.0
2009-06-01 13:40:00,3.45,3.45,3.45,3.45,2964800.0,3.1571,3.1571,3.1571,3.1571,2964800.0
2009-06-01 13:45:00,3.45,3.46,3.45,3.46,4205600.0,3.1571,3.1662,3.1571,3.1662,4205600.0
2009-06-01 13:50:00,3.46,3.46,3.46,3.46,1116000.0,3.1662,3.1662,3.1662,3.1662,1116000.0
2009-06-01 13:55:00,3.46,3.48,3.46,3.47,4911200.0,3.1662,3.1845,3.1662,3.1754,4911200.0
2009-06-01 14:00:00,3.47,3.48,3.47,3.48,3441600.0,3.1754,3.1845,3.1754,3.1845,3441600.0
2009-06-01 14:05:00,3.48,3.48,3.47,3.47,6109600.0,3.1845,3.1845,3.1754,3.1754,6109600.0
2009-06-01 14:10:00,3.47,3.47,3.46,3.46,4816000.0,3.1754,3.1754,3.1662,3.1662,4816000.0
2009-06-01 14:15:00,3.46,3.47,3.46,3.46,3177600.0,3.1662,3.1754,3.1662,3.1662,3177600.0
2009-06-01 14:20:00,3.46,3.46,3.46,3.46,2117600.0,3.1662,3.1662,3.1662,3.1662,2117600.0
2009-06-01 14:25:00,3.46,3.47,3.46,3.46,2798400.0,3.1662,3.1754,3.1662,3.1662,2798400.0
2009-06-01 14:30:00,3.46,3.46,3.45,3.45,5782400.0,3.1662,3.1662,3.1571,3.1571,5782400.0
2009-06-01 14:35:00,3.45,3.46,3.45,3.46,3038400.0,3.1571,3.1662,3.1571,3.1662,3038400.0
2009-06-01 14:40:00,3.46,3.46,3.45,3.46,4288800.0,3.1662,3.1662,3.1571,3.1662,4288800.0
2009-06-01 14:45:00,3.46,3.47,3.45,3.45,3381600.0,3.1662,3.1754,3.1571,3.1571,3381600.0
2009-06-01 14:50:00,3.45,3.45,3.44,3.45,5360800.0,3.1571,3.1571,3.1479,3.1571,5360800.0
2009-06-01 14:55:00,3.45,3.45,3.45,3.45,3428000.0,3.1571,3.1571,3.1571,3.1571,3428000.0
2009-06-01 15:00:00,3.45,3.46,3.44,3.45,1911200.0,3.1571,3.1662,3.1479,3.1571,1911200.0
2009-06-01 15:05:00,3.45,3.45,3.43,3.44,5783200.0,3.1571,3.1571,3.1388,3.1479,5783200.0
2009-06-01 15:10:00,3.44,3.44,3.43,3.43,9879200.0,3.1479,3.1479,3.1388,3.1388,9879200.0
2009-06-01 15:15:00,3.43,3.43,3.42,3.43,5431200.0,3.1388,3.1388,3.1296,3.1388,5431200.0
2009-06-01 15:20:00,3.43,3.44,3.43,3.44,3292000.0,3.1388,3.1479,3.1388,3.1479,3292000.0
2009-06-01 15:25:00,3.44,3.46,3.44,3.46,4083200.0,3.1479,3.1662,3.1479,3.1662,4083200.0
2009-06-01 15:30:00,3.46,3.46,3.45,3.45,5056800.0,3.1662,3.1662,3.1571,3.1571,5056800.0
2009-06-01 15:35:00,3.45,3.46,3.45,3.46,5272000.0,3.1571,3.1662,3.1571,3.1662,5272000.0
2009-06-01 15:40:00,3.46,3.47,3.46,3.46,7877600.0,3.1662,3.1754,3.1662,3.1662,7877600.0
2009-06-01 15:45:00,3.46,3.46,3.44,3.45,5193600.0,3.1662,3.1662,3.1479,3.1571,5193600.0
2009-06-01 15:50:00,3.45,3.47,3.45,3.46,7912800.0,3.1571,3.1754,3.1571,3.1662,7912800.0
2009-06-01 15:55:00,3.46,3.46,3.43,3.45,12777600.0,3.1662,3.1662,3.1388,3.1571,12777600.0
2009-06-02 09:30:00,3.43,3.43,3.41,3.41,7868000.0,3.1388,3.1388,3.1205,3.1205,7868000.0
2009-06-02 09:35:00,3.41,3.44,3.41,3.44,8823200.0,3.1205,3.1479,3.1205,3.1479,8823200.0
2009-06-02 09:40:00,3.44,3.45,3.43,3.44,10737600.0,3.1479,3.1571,3.1388,3.1479,10737600.0
2009-06-02 09:45:00,3.44,3.44,3.43,3.44,4566400.0,3.1479,3.1479,3.1388,3.1479,4566400.0
2009-06-02 09:50:00,3.44,3.46,3.44,3.45,8789600.0,3.1479,3.1662,3.1479,3.1571,8789600.0
2009-06-02 09:55:00,3.45,3.46,3.45,3.46,5256800.0,3.1571,3.1662,3.1571,3.1662,5256800.0
2009-06-02 10:00:00,3.46,3.5,3.46,3.48,26456000.0,3.1662,3.2028,3.1662,3.1845,26456000.0
2009-06-02 10:05:00,3.48,3.49,3.47,3.49,9476800.0,3.1845,3.1937,3.1754,3.1937,9476800.0
2009-06-02 10:10:00,3.48,3.49,3.46,3.46,9898400.0,3.1845,3.1937,3.1662,3.1662,9898400.0
2009-06-02 10:15:00,3.46,3.47,3.45,3.46,8289600.0,3.1662,3.1754,3.1571,3.1662,8289600.0
2009-06-02 10:20:00,3.46,3.46,3.45,3.46,5638400.0,3.1662,3.1662,3.1571,3.1662,5638400.0
2009-06-02 10:25:00,3.46,3.48,3.46,3.47,10044800.0,3.1662,3.1845,3.1662,3.1754,10044800.0
2009-06-02 10:30:00,3.47,3.48,3.46,3.47,3426400.0,3.1754,3.1845,3.1662,3.1754,3426400.0
2009-06-02 10:35:00,3.47,3.47,3.46,3.47,2854400.0,3.1754,3.1754,3.1662,3.1754,2854400.0
2009-06-02 10:40:00,3.47,3.48,3.47,3.47,4972800.0,3.1754,3.1845,3.1754,3.1754,4972800.0
2009-06-02 10:45:00,3.48,3.48,3.46,3.47,3630400.0,3.1845,3.1845,3.1662,3.1754,3630400.0
2009-06-02 10:50:00,3.47,3.47,3.45,3.45,5374400.0,3.1754,3.1754,3.1571,3.1571,5374400.0
2009-06-02 10:55:00,3.45,3.46,3.45,3.46,5252800.0,3.1571,3.1662,3.1571,3.1662,5252800.0
2009-06-02 11:00:00,3.46,3.46,3.46,3.46,1990400.0,3.1662,3.1662,3.1662,3.1662,1990400.0
2009-06-02 11:05:00,3.46,3.46,3.45,3.46,2448000.0,3.1662,3.1662,3.1571,3.1662,2448000.0
2009-06-02 11:10:00,3.46,3.46,3.45,3.46,4356000.0,3.1662,3.1662,3.1571,3.1662,4356000.0
2009-06-02 11:15:00,3.46,3.46,3.45,3.46,4920000.0,3.1662,3.1662,3.1571,3.1662,4920000.0
2009-06-02 11:20:00,3.46,3.47,3.46,3.47,4007200.0,3.1662,3.1754,3.1662,3.1754,4007200.0
2009-06-02 11:25:00,3.47,3.47,3.46,3.46,2736800.0,3.1754,3.1754,3.1662,3.1662,2736800.0
2009-06-02 11:30:00,3.46,3.46,3.44,3.44,5553600.0,3.1662,3.1662,3.1479,3.1479,5553600.0
2009-06-02 11:35:00,3.44,3.44,3.43,3.43,4239200.0,3.1479,3.1479,3.1388,3.1388,4239200.0
2009-06-02 11:40:00,3.43,3.44,3.43,3.44,2601600.0,3.1388,3.1479,3.1388,3.1479,2601600.0
2009-06-02 11:45:00,3.44,3.44,3.43,3.43,1309600.0,3.1479,3.1479,3.1388,3.1388,1309600.0
2009-06-02 11:50:00,3.43,3.44,3.43,3.44,2854400.0,3.1388,3.1479,3.1388,3.1479,2854400.0
2009-06-02 11:55:00,3.44,3.44,3.44,3.44,3015200.0,3.1479,3.1479,3.1479,3.1479,3015200.0
2009-06-02 12:00:00,3.44,3.45,3.44,3.45,3463200.0,3.1479,3.1571,3.1479,3.1571,3463200.0
2009-06-02 12:05:00,3.45,3.45,3.44,3.44,8720000.0,3.1571,3.1571,3.1479,3.1479,8720000.0
2009-06-02 12:10:00,3.44,3.44,3.44,3.44,2384800.0,3.1479,3.1479,3.1479,3.1479,2384800.0
2009-06-02 12:15:00,3.44,3.45,3.44,3.44,2128800.0,3.1479,3.1571,3.1479,3.1479,2128800.0
2009-06-02 12:20:00,3.45,3.45,3.44,3.44,3804000.0,3.1571,3.1571,3.1479,3.1479,3804000.0
2009-06-02 12:25:00,3.44,3.44,3.43,3.43,2844800.0,3.1479,3.1479,3.1388,3.1388,2844800.0
2009-06-02 12:30:00,3.43,3.43,3.43,3.43,1484800.0,3.1388,3.1388,3.1388,3.1388,1484800.0
2009-06-02 12:35:00,3.43,3.44,3.43,3.44,2234400.0,3.1388,3.1479,3.1388,3.1479,2234400.0
2009-06-02 12:40:00,3.44,3.44,3.44,3.44,1184000.0,3.1479,3.1479,3.1479,3.1479,1184000.0
2009-06-02 12:45:00,3.44,3.44,3.44,3.44,717600.0,3.1479,3.1479,3.1479,3.1479,717600.0
2009-06-02 12:50:00,3.44,3.45,3.43,3.45,2687200.0,3.1479,3.1571,3.1388,3.1571,2687200.0
2009-06-02 12:55:00,3.45,3.45,3.44,3.44,1850400.0,3.1571,3.1571,3.1479,3.1479,1850400.0
2009-06-02 13:00:00,3.44,3.45,3.44,3.44,1611200.0,3.1479,3.1571,3.1479,3.1479,1611200.0
2009-06-02 13:05:00,3.44,3.44,3.44,3.44,1224800.0,3.1479,3.1479,3.1479,3.1479,1224800.0
2009-06-02 13:10:00,3.44,3.45,3.44,3.44,1731200.0,3.1479,3.1571,3.1479,3.1479,1731200.0
2009-06-02 13:15:00,3.44,3.44,3.44,3.44,1259200.0,3.1479,3.1479,3.1479,3.1479,1259200.0
2009-06-02 13:20:00,3.44,3.44,3.44,3.44,1098400.0,3.1479,3.1479,3.1479,3.1479,1098400.0
2009-06-02 13:25:00,3.44,3.46,3.44,3.45,3491200.0,3.1479,3.1662,3.1479,3.1571,3491200.0
2009-06-02 13:30:00,3.45,3.46,3.45,3.46,2114400.0,3.1571,3.1662,3.1571,3.1662,2114400.0
2009-06-02 13:35:00,3.46,3.46,3.46,3.46,3698400.0,3.1662,3.1662,3.1662,3.1662,3698400.0
2009-06-02 13:40:00,3.46,3.46,3.46,3.46,972800.0,3.1662,3.1662,3.1662,3.1662,972800.0
2009-06-02 13:45:00,3.46,3.47,3.46,3.46,2540000.0,3.1662,3.1754,3.1662,3.1662,2540000.0
2009-06-02 13:50:00,3.46,3.47,3.46,3.46,2248000.0,3.1662,3.1754,3.1662,3.1662,2248000.0
2009-06-02 13:55:00,3.46,3.46,3.46,3.46,793600.0,3.1662,3.1662,3.1662,3.1662,793600.0
2009-06-02 14:00:00,3.46,3.46,3.45,3.45,5394400.0,3.1662,3.1662,3.1571,3.1571,5394400.0
2009-06-02 14:05:00,3.45,3.46,3.45,3.45,4150400.0,3.1571,3.1662,3.1571,3.1571,4150400.0
2009-06-02 14:10:00,3.45,3.45,3.45,3.45,2012000.0,3.1571,3.1571,3.1571,3.1571,2012000.0
2009-06-02 14:15:00,3.45,3.47,3.45,3.47,8390400.0,3.1571,3.1754,3.1571,3.1754,8390400.0
2009-06-02 14:20:00,3.47,3.48,3.47,3.47,6389600.0,3.1754,3.1845,3.1754,3.1754,6389600.0
2009-06-02 14:25:00,3.47,3.48,3.47,3.47,4056800.0,3.1754,3.1845,3.1754,3.1754,4056800.0
2009-06-02 14:30:00,3.47,3.47,3.46,3.47,2487200.0,3.1754,3.1754,3.1662,3.1754,2487200.0
2009-06-02 14:35:00,3.47,3.47,3.46,3.47,1647200.0,3.1754,3.1754,3.1662,3.1754,1647200.0
2009-06-02 14:40:00,3.47,3.48,3.47,3.48,3704000.0,3.1754,3.1845,3.1754,3.1845,3704000.0
2009-06-02 14:45:00,3.48,3.48,3.47,3.47,1903200.0,3.1845,3.1845,3.1754,3.1754,1903200.0
2009-06-02 14:50:00,3.47,3.48,3.47,3.48,1738400.0,3.1754,3.1845,3.1754,3.1845,1738400.0
2009-06-02 14:55:00,3.48,3.48,3.46,3.46,4439200.0,3.1845,3.1845,3.1662,3.1662,4439200.0
2009-06-02 15:00:00,3.47,3.48,3.46,3.48,3212000.0,3.1754,3.1845,3.1662,3.1845,3212000.0
2009-06-02 15:05:00,3.48,3.48,3.48,3.48,4783200.0,3.1845,3.1845,3.1845,3.1845,4783200.0
2009-06-02 15:10:00,3.48,3.48,3.47,3.48,4644800.0,3.1845,3.1845,3.1754,3.1845,4644800.0
2009-06-02 15:15:00,3.47,3.48,3.47,3.47,2849600.0,3.1754,3.1845,3.1754,3.1754,2849600.0
2009-06-02 15:20:00,3.47,3.47,3.46,3.47,2819200.0,3.1754,3.1754,3.1662,3.1754,2819200.0
2009-06-02 15:25:00,3.47,3.48,3.46,3.47,4339200.0,3.1754,3.1845,3.1662,3.1754,4339200.0
2009-06-02 15:30:00,3.47,3.47,3.46,3.46,3592000.0,3.1754,3.1754,3.1662,3.1662,3592000.0
2009-06-02 15:35:00,3.46,3.48,3.46,3.48,4566400.0,3.1662,3.1845,3.1662,3.1845,4566400.0
2009-06-02 15:40:00,3.48,3.48,3.47,3.48,4176800.0,3.1845,3.1845,3.1754,3.1845,4176800.0
2009-06-02 15:45:00,3.48,3.48,3.47,3.48,2851200.0,3.1845,3.1845,3.1754,3.1845,2851200.0
2009-06-02 15:50:00,3.48,3.48,3.45,3.46,9723200.0,3.1845,3.1845,3.1571,3.1662,9723200.0
2009-06-02 15:55:00,3.46,3.47,3.45,3.46,9344800.0,3.1662,3.1754,3.1571,3.1662,9344800.0
2009-06-03 09:30:00,3.4,3.4,3.39,3.4,10164800.0,3.1113,3.1113,3.1022,3.1113,10164800.0
2009-06-03 09:35:00,3.4,3.4,3.39,3.4,9735200.0,3.1113,3.1113,3.1022,3.1113,9735200.0
2009-06-03 09:40:00,3.4,3.4,3.38,3.38,5331200.0,3.1113,3.1113,3.093,3.093,5331200.0
2009-06-03 09:45:00,3.38,3.39,3.38,3.39,5216000.0,3.093,3.1022,3.093,3.1022,5216000.0
2009-06-03 09:50:00,3.39,3.4,3.36,3.36,9659200.0,3.1022,3.1113,3.0747,3.0747,9659200.0
2009-06-03 09:55:00,3.36,3.37,3.36,3.37,4892000.0,3.0747,3.0839,3.0747,3.0839,4892000.0
2009-06-03 10:00:00,3.37,3.37,3.35,3.36,11318400.0,3.0839,3.0839,3.0656,3.0747,11318400.0
2009-06-03 10:05:00,3.36,3.37,3.35,3.36,3485600.0,3.0747,3.0839,3.0656,3.0747,3485600.0
2009-06-03 10:10:00,3.36,3.37,3.36,3.37,5301600.0,3.0747,3.0839,3.0747,3.0839,5301600.0
2009-06-03 10:15:00,3.37,3.37,3.35,3.35,3161600.0,3.0839,3.0839,3.0656,3.0656,3161600.0
2009-06-03 10:20:00,3.35,3.35,3.34,3.34,4255200.0,3.0656,3.0656,3.0564,3.0564,4255200.0
2009-06-03 10:25:00,3.34,3.36,3.34,3.36,4972800.0,3.0564,3.0747,3.0564,3.0747,4972800.0
2009-06-03 10:30:00,3.36,3.36,3.35,3.36,2957600.0,3.0747,3.0747,3.0656,3.0747,2957600.0
2009-06-03 10:35:00,3.36,3.36,3.35,3.36,2578400.0,3.0747,3.0747,3.0656,3.0747,2578400.0
2009-06-03 10:40:00,3.36,3.37,3.35,3.36,2788800.0,3.0747,3.0839,3.0656,3.0747,2788800.0
2009-06-03 10:45:00,3.37,3.37,3.36,3.36,3252800.0,3.0839,3.0839,3.0747,3.0747,3252800.0
2009-06-03 10:50:00,3.36,3.37,3.36,3.37,3179200.0,3.0747,3.0839,3.0747,3.0839,3179200.0
2009-06-03 10:55:00,3.37,3.37,3.36,3.37,1740800.0,3.0839,3.0839,3.0747,3.0839,1740800.0
2009-06-03 11:00:00,3.37,3.37,3.37,3.37,3126400.0,3.0839,3.0839,3.0839,3.0839,3126400.0
2009-06-03 11:05:00,3.37,3.37,3.36,3.36,2136000.0,3.0839,3.0839,3.0747,3.0747,2136000.0
2009-06-03 11:10:00,3.36,3.36,3.36,3.36,879200.0,3.0747,3.0747,3.0747,3.0747,879200.0
2009-06-03 11:15:00,3.36,3.37,3.35,3.36,3466400.0,3.0747,3.0839,3.0656,3.0747,3466400.0
2009-06-03 11:20:00,3.36,3.38,3.36,3.38,2914400.0,3.0747,3.093,3.0747,3.093,2914400.0
2009-06-03 11:25:00,3.38,3.38,3.37,3.37,3762400.0,3.093,3.093,3.0839,3.0839,3762400.0
2009-06-03 11:30:00,3.37,3.37,3.37,3.37,1383200.0,3.0839,3.0839,3.0839,3.0839,1383200.0
2009-06-03 11:35:00,3.37,3.37,3.36,3.37,2302400.0,3.0839,3.0839,3.0747,3.0839,2302400.0
2009-06-03 11:40:00,3.37,3.38,3.36,3.37,4064800.0,3.0839,3.093,3.0747,3.0839,4064800.0
2009-06-03 11:45:00,3.37,3.37,3.36,3.37,3013600.0,3.0839,3.0839,3.0747,3.0839,3013600.0
2009-06-03 11:50:00,3.36,3.37,3.36,3.36,1508800.0,3.0747,3.0839,3.0747,3.0747,1508800.0
2009-06-03 11:55:00,3.36,3.36,3.35,3.36,2487200.0,3.0747,3.0747,3.0656,3.0747,2487200.0
2009-06-03 12:00:00,3.36,3.36,3.35,3.35,984000.0,3.0747,3.0747,3.0656,3.0656,984000.0
2009-06-03 12:05:00,3.35,3.36,3.35,3.36,2914400.0,3.0656,3.0747,3.0656,3.0747,2914400.0
2009-06-03 12:10:00,3.36,3.36,3.35,3.35,1542400.0,3.0747,3.0747,3.0656,3.0656,1542400.0
2009-06-03 12:15:00,3.35,3.36,3.35,3.36,2213600.0,3.0656,3.0747,3.0656,3.0747,2213600.0
2009-06-03 12:20:00,3.36,3.36,3.35,3.35,3032000.0,3.0747,3.0747,3.0656,3.0656,3032000.0
2009-06-03 12:25:00,3.35,3.35,3.34,3.34,4289600.0,3.0656,3.0656,3.0564,3.0564,4289600.0
2009-06-03 12:30:00,3.35,3.35,3.34,3.35,4140000.0,3.0656,3.0656,3.0564,3.0656,4140000.0
2009-06-03 12:35:00,3.35,3.35,3.35,3.35,2201600.0,3.0656,3.0656,3.0656,3.0656,2201600.0
2009-06-03 12:40:00,3.35,3.35,3.35,3.35,2268000.0,3.0656,3.0656,3.0656,3.0656,2268000.0
2009-06-03 12:45:00,3.35,3.35,3.34,3.35,1615200.0,3.0656,3.0656,3.0564,3.0656,1615200.0
2009-06-03 12:50:00,3.35,3.35,3.34,3.34,3386400.0,3.0656,3.0656,3.0564,3.0564,3386400.0
2009-06-03 12:55:00,3.34,3.34,3.33,3.33,5161600.0,3.0564,3.0564,3.0473,3.0473,5161600.0
2009-06-03 13:00:00,3.33,3.33,3.33,3.33,3017600.0,3.0473,3.0473,3.0473,3.0473,3017600.0
2009-06-03 13:05:00,3.33,3.33,3.33,3.33,2060800.0,3.0473,3.0473,3.0473,3.0473,2060800.0
2009-06-03 13:10:00,3.33,3.33,3.33,3.33,1984800.0,3.0473,3.0473,3.0473,3.0473,1984800.0
2009-06-03 13:15:00,3.33,3.33,3.33,3.33,1854400.0,3.0473,3.0473,3.0473,3.0473,1854400.0
2009-06-03 13:20:00,3.33,3.33,3.33,3.33,2968800.0,3.0473,3.0473,3.0473,3.0473,2968800.0
2009-06-03 13:25:00,3.33,3.33,3.32,3.32,4613600.0,3.0473,3.0473,3.0381,3.0381,4613600.0
2009-06-03 13:30:00,3.32,3.33,3.32,3.32,3240000.0,3.0381,3.0473,3.0381,3.0381,3240000.0
2009-06-03 13:35:00,3.32,3.33,3.32,3.32,3087200.0,3.0381,3.0473,3.0381,3.0381,3087200.0
2009-06-03 13:40:00,3.32,3.33,3.31,3.32,7215200.0,3.0381,3.0473,3.029,3.0381,7215200.0
2009-06-03 13:45:00,3.32,3.32,3.31,3.31,8931200.0,3.0381,3.0381,3.029,3.029,8931200.0
2009-06-03 13:50:00,3.31,3.32,3.31,3.31,3755200.0,3.029,3.0381,3.029,3.029,3755200.0
2009-06-03 13:55:00,3.31,3.32,3.31,3.32,2293600.0,3.029,3.0381,3.029,3.0381,2293600.0
2009-06-03 14:00:00,3.32,3.32,3.32,3.32,2051200.0,3.0381,3.0381,3.0381,3.0381,2051200.0
2009-06-03 14:05:00,3.32,3.32,3.32,3.32,2710400.0,3.0381,3.0381,3.0381,3.0381,2710400.0
2009-06-03 14:10:00,3.32,3.32,3.31,3.32,1916000.0,3.0381,3.0381,3.029,3.0381,1916000.0
2009-06-03 14:15:00,3.32,3.33,3.32,3.32,5416000.0,3.0381,3.0473,3.0381,3.0381,5416000.0
2009-06-03 14:20:00,3.32,3.33,3.32,3.32,2887200.0,3.0381,3.0473,3.0381,3.0381,2887200.0
2009-06-03 14:25:00,3.32,3.33,3.32,3.32,3564000.0,3.0381,3.0473,3.0381,3.0381,3564000.0
2009-06-03 14:30:00,3.32,3.32,3.31,3.31,4717600.0,3.0381,3.0381,3.029,3.029,4717600.0
2009-06-03 14:35:00,3.31,3.32,3.31,3.32,2253600.0,3.029,3.0381,3.029,3.0381,2253600.0
2009-06-03 14:40:00,3.32,3.32,3.31,3.32,3194400.0,3.0381,3.0381,3.029,3.0381,3194400.0
2009-06-03 14:45:00,3.32,3.32,3.31,3.32,3486400.0,3.0381,3.0381,3.029,3.0381,3486400.0
2009-06-03 14:50:00,3.32,3.32,3.32,3.32,1188000.0,3.0381,3.0381,3.0381,3.0381,1188000.0
2009-06-03 14:55:00,3.32,3.34,3.32,3.33,8325600.0,3.0381,3.0564,3.0381,3.0473,8325600.0
2009-06-03 15:00:00,3.33,3.34,3.33,3.33,4035200.0,3.0473,3.0564,3.0473,3.0473,4035200.0
2009-06-03 15:05:00,3.33,3.34,3.33,3.34,2888800.0,3.0473,3.0564,3.0473,3.0564,2888800.0
2009-06-03 15:10:00,3.34,3.34,3.33,3.33,2424800.0,3.0564,3.0564,3.0473,3.0473,2424800.0
2009-06-03 15:15:00,3.33,3.34,3.33,3.33,2891200.0,3.0473,3.0564,3.0473,3.0473,2891200.0
2009-06-03 15:20:00,3.33,3.33,3.33,3.33,3178400.0,3.0473,3.0473,3.0473,3.0473,3178400.0
2009-06-03 15:25:00,3.33,3.33,3.31,3.31,3920000.0,3.0473,3.0473,3.029,3.029,3920000.0
2009-06-03 15:30:00,3.31,3.32,3.31,3.31,6360800.0,3.029,3.0381,3.029,3.029,6360800.0
2009-06-03 15:35:00,3.31,3.32,3.31,3.31,5520000.0,3.029,3.0381,3.029,3.029,5520000.0
2009-06-03 15:40:00,3.31,3.34,3.31,3.33,10488000.0,3.029,3.0564,3.029,3.0473,10488000.0
2009-06-03 15:45:00,3.33,3.34,3.33,3.34,11744800.0,3.0473,3.0564,3.0473,3.0564,11744800.0
2009-06-03 15:50:00,3.34,3.35,3.34,3.34,9298400.0,3.0564,3.0656,3.0564,3.0564,9298400.0
2009-06-03 15:55:00,3.34,3.37,3.34,3.37,17590400.0,3.0564,3.0839,3.0564,3.0839,17590400.0
2009-06-04 09:30:00,3.39,3.4,3.38,3.38,8129600.0,3.1022,3.1113,3.093,3.093,8129600.0
2009-06-04 09:35:00,3.38,3.4,3.38,3.39,5780000.0,3.093,3.1113,3.093,3.1022,5780000.0
2009-06-04 09:40:00,3.39,3.4,3.38,3.38,6448800.0,3.1022,3.1113,3.093,3.093,6448800.0
2009-06-04 09:45:00,3.38,3.39,3.37,3.37,5969600.0,3.093,3.1022,3.0839,3.0839,5969600.0
2009-06-04 09:50:00,3.37,3.37,3.36,3.37,5584000.0,3.0839,3.0839,3.0747,3.0839,5584000.0
2009-06-04 09:55:00,3.37,3.38,3.37,3.38,4708000.0,3.0839,3.093,3.0839,3.093,4708000.0
2009-06-04 10:00:00,3.38,3.38,3.37,3.37,4373600.0,3.093,3.093,3.0839,3.0839,4373600.0
2009-06-04 10:05:00,3.37,3.37,3.34,3.35,6450400.0,3.0839,3.0839,3.0564,3.0656,6450400.0
2009-06-04 10:10:00,3.35,3.36,3.35,3.36,3956000.0,3.0656,3.0747,3.0656,3.0747,3956000.0
2009-06-04 10:15:00,3.36,3.36,3.35,3.36,3544000.0,3.0747,3.0747,3.0656,3.0747,3544000.0
2009-06-04 10:20:00,3.36,3.38,3.36,3.38,8919200.0,3.0747,3.093,3.0747,3.093,8919200.0
2009-06-04 10:25:00,3.38,3.39,3.38,3.38,3291200.0,3.093,3.1022,3.093,3.093,3291200.0
2009-06-04 10:30:00,3.38,3.39,3.37,3.38,4012800.0,3.093,3.1022,3.0839,3.093,4012800.0
2009-06-04 10:35:00,3.38,3.39,3.38,3.39,2285600.0,3.093,3.1022,3.093,3.1022,2285600.0
2009-06-04 10:40:00,3.39,3.39,3.38,3.39,5977600.0,3.1022,3.1022,3.093,3.1022,5977600.0
2009-06-04 10:45:00,3.39,3.39,3.39,3.39,4200000.0,3.1022,3.1022,3.1022,3.1022,4200000.0
2009-06-04 10:50:00,3.39,3.4,3.39,3.4,4597600.0,3.1022,3.1113,3.1022,3.1113,4597600.0
2009-06-04 10:55:00,3.4,3.41,3.4,3.4,8577600.0,3.1113,3.1205,3.1113,3.1113,8577600.0
2009-06-04 11:00:00,3.41,3.41,3.4,3.4,4854400.0,3.1205,3.1205,3.1113,3.1113,4854400.0
2009-06-04 11:05:00,3.4,3.4,3.4,3.4,1663200.0,3.1113,3.1113,3.1113,3.1113,1663200.0
2009-06-04 11:10:00,3.4,3.4,3.4,3.4,3702400.0,3.1113,3.1113,3.1113,3.1113,3702400.0
2009-06-04 11:15:00,3.4,3.41,3.4,3.41,4423200.0,3.1113,3.1205,3.1113,3.1205,4423200.0
2009-06-04 11:20:00,3.41,3.41,3.4,3.41,3204000.0,3.1205,3.1205,3.1113,3.1205,3204000.0
2009-06-04 11:25:00,3.41,3.41,3.4,3.4,3692800.0,3.1205,3.1205,3.1113,3.1113,3692800.0
2009-06-04 11:30:00,3.4,3.4,3.39,3.4,3272000.0,3.1113,3.1113,3.1022,3.1113,3272000.0
2009-06-04 11:35:00,3.4,3.4,3.39,3.4,2405600.0,3.1113,3.1113,3.1022,3.1113,2405600.0
2009-06-04 11:40:00,3.4,3.4,3.4,3.4,1380800.0,3.1113,3.1113,3.1113,3.1113,1380800.0
2009-06-04 11:45:00,3.4,3.4,3.4,3.4,1026400.0,3.1113,3.1113,3.1113,3.1113,1026400.0
2009-06-04 11:50:00,3.4,3.4,3.4,3.4,4447200.0,3.1113,3.1113,3.1113,3.1113,4447200.0
2009-06-04 11:55:00,3.4,3.4,3.39,3.39,4666400.0,3.1113,3.1113,3.1022,3.1022,4666400.0
2009-06-04 12:00:00,3.39,3.39,3.38,3.38,5225600.0,3.1022,3.1022,3.093,3.093,5225600.0
2009-06-04 12:05:00,3.38,3.39,3.38,3.39,1596000.0,3.093,3.1022,3.093,3.1022,1596000.0
2009-06-04 12:10:00,3.39,3.39,3.38,3.38,3703200.0,3.1022,3.1022,3.093,3.093,3703200.0
2009-06-04 12:15:00,3.38,3.39,3.38,3.39,1892800.0,3.093,3.1022,3.093,3.1022,1892800.0
2009-06-04 12:20:00,3.39,3.4,3.39,3.4,3460000.0,3.1022,3.1113,3.1022,3.1113,3460000.0
2009-06-04 12:25:00,3.4,3.4,3.4,3.4,2847200.0,3.1113,3.1113,3.1113,3.1113,2847200.0
2009-06-04 12:30:00,3.4,3.4,3.4,3.4,1553600.0,3.1113,3.1113,3.1113,3.1113,1553600.0
2009-06-04 12:35:00,3.4,3.4,3.4,3.4,3365600.0,3.1113,3.1113,3.1113,3.1113,3365600.0
2009-06-04 12:40:00,3.4,3.41,3.4,3.41,3026400.0,3.1113,3.1205,3.1113,3.1205,3026400.0
2009-06-04 12:45:00,3.41,3.41,3.4,3.4,4146400.0,3.1205,3.1205,3.1113,3.1113,4146400.0
2009-06-04 12:50:00,3.4,3.4,3.4,3.4,713600.0,3.1113,3.1113,3.1113,3.1113,713600.0
2009-06-04 12:55:00,3.4,3.41,3.4,3.4,1397600.0,3.1113,3.1205,3.1113,3.1113,1397600.0
2009-06-04 13:00:00,3.4,3.41,3.4,3.41,1342400.0,3.1113,3.1205,3.1113,3.1205,1342400.0
2009-06-04 13:05:00,3.41,3.41,3.4,3.41,2155200.0,3.1205,3.1205,3.1113,3.1205,2155200.0
2009-06-04 13:10:00,3.41,3.41,3.41,3.41,2695200.0,3.1205,3.1205,3.1205,3.1205,2695200.0
2009-06-04 13:15:00,3.41,3.42,3.41,3.42,4785600.0,3.1205,3.1296,3.1205,3.1296,4785600.0
2009-06-04 13:20:00,3.42,3.43,3.42,3.42,2837600.0,3.1296,3.1388,3.1296,3.1296,2837600.0
2009-06-04 13:25:00,3.42,3.42,3.42,3.42,900800.0,3.1296,3.1296,3.1296,3.1296,900800.0
2009-06-04 13:30:00,3.42,3.43,3.42,3.43,3261600.0,3.1296,3.1388,3.1296,3.1388,3261600.0
2009-06-04 13:35:00,3.43,3.44,3.43,3.44,2735200.0,3.1388,3.1479,3.1388,3.1479,2735200.0
2009-06-04 13:40:00,3.44,3.44,3.43,3.43,1576000.0,3.1479,3.1479,3.1388,3.1388,1576000.0
2009-06-04 13:45:00,3.43,3.44,3.43,3.43,2995200.0,3.1388,3.1479,3.1388,3.1388,2995200.0
2009-06-04 13:50:00,3.43,3.44,3.42,3.43,6101600.0,3.1388,3.1479,3.1296,3.1388,6101600.0
2009-06-04 13:55:00,3.43,3.43,3.42,3.43,2584000.0,3.1388,3.1388,3.1296,3.1388,2584000.0
2009-06-04 14:00:00,3.43,3.43,3.42,3.43,2104000.0,3.1388,3.1388,3.1296,3.1388,2104000.0
2009-06-04 14:05:00,3.43,3.44,3.43,3.44,3364000.0,3.1388,3.1479,3.1388,3.1479,3364000.0
2009-06-04 14:10:00,3.44,3.44,3.43,3.43,1856000.0,3.1479,3.1479,3.1388,3.1388,1856000.0
2009-06-04 14:15:00,3.43,3.44,3.43,3.43,1275200.0,3.1388,3.1479,3.1388,3.1388,1275200.0
2009-06-04 14:20:00,3.43,3.44,3.43,3.43,2154400.0,3.1388,3.1479,3.1388,3.1388,2154400.0
2009-06-04 14:25:00,3.43,3.44,3.43,3.43,4423200.0,3.1388,3.1479,3.1388,3.1388,4423200.0
2009-06-04 14:30:00,3.43,3.44,3.43,3.43,1777600.0,3.1388,3.1479,3.1388,3.1388,1777600.0
2009-06-04 14:35:00,3.43,3.43,3.42,3.42,4071200.0,3.1388,3.1388,3.1296,3.1296,4071200.0
2009-06-04 14:40:00,3.42,3.44,3.42,3.43,5584000.0,3.1296,3.1479,3.1296,3.1388,5584000.0
2009-06-04 14:45:00,3.43,3.44,3.43,3.44,5604000.0,3.1388,3.1479,3.1388,3.1479,5604000.0
2009-06-04 14:50:00,3.43,3.44,3.42,3.43,6449600.0,3.1388,3.1479,3.1296,3.1388,6449600.0
2009-06-04 14:55:00,3.43,3.43,3.42,3.43,2944800.0,3.1388,3.1388,3.1296,3.1388,2944800.0
2009-06-04 15:00:00,3.43,3.43,3.42,3.42,4221600.0,3.1388,3.1388,3.1296,3.1296,4221600.0
2009-06-04 15:05:00,3.42,3.42,3.41,3.42,3476800.0,3.1296,3.1296,3.1205,3.1296,3476800.0
2009-06-04 15:10:00,3.42,3.42,3.41,3.42,2700000.0,3.1296,3.1296,3.1205,3.1296,2700000.0
2009-06-04 15:15:00,3.42,3.42,3.42,3.42,7500000.0,3.1296,3.1296,3.1296,3.1296,7500000.0
2009-06-04 15:20:00,3.42,3.43,3.42,3.43,4080000.0,3.1296,3.1388,3.1296,3.1388,4080000.0
2009-06-04 15:25:00,3.43,3.43,3.42,3.43,2724000.0,3.1388,3.1388,3.1296,3.1388,2724000.0
2009-06-04 15:30:00,3.43,3.43,3.42,3.43,4334400.0,3.1388,3.1388,3.1296,3.1388,4334400.0
2009-06-04 15:35:00,3.43,3.44,3.43,3.43,3292000.0,3.1388,3.1479,3.1388,3.1388,3292000.0
2009-06-04 15:40:00,3.43,3.43,3.42,3.42,6712000.0,3.1388,3.1388,3.1296,3.1296,6712000.0
2009-06-04 15:45:00,3.42,3.44,3.42,3.42,7459200.0,3.1296,3.1479,3.1296,3.1296,7459200.0
2009-06-04 15:50:00,3.42,3.44,3.42,3.42,7342400.0,3.1296,3.1479,3.1296,3.1296,7342400.0
2009-06-04 15:55:00,3.42,3.44,3.42,3.44,9816000.0,3.1296,3.1479,3.1296,3.1479,9816000.0
2009-06-05 09:30:00,3.5,3.52,3.49,3.49,15240000.0,3.2028,3.2211,3.1937,3.1937,15240000.0
2009-06-05 09:35:00,3.49,3.51,3.49,3.51,13167200.0,3.1937,3.212,3.1937,3.212,13167200.0
2009-06-05 09:40:00,3.51,3.51,3.49,3.49,10888800.0,3.212,3.212,3.1937,3.1937,10888800.0
2009-06-05 09:45:00,3.49,3.49,3.44,3.44,19236000.0,3.1937,3.1937,3.1479,3.1479,19236000.0
2009-06-05 09:50:00,3.44,3.46,3.44,3.45,11880800.0,3.1479,3.1662,3.1479,3.1571,11880800.0
2009-06-05 09:55:00,3.45,3.46,3.43,3.44,12681600.0,3.1571,3.1662,3.1388,3.1479,12681600.0
2009-06-05 10:00:00,3.44,3.45,3.43,3.45,8172800.0,3.1479,3.1571,3.1388,3.1571,8172800.0
2009-06-05 10:05:00,3.45,3.45,3.4,3.4,20354400.0,3.1571,3.1571,3.1113,3.1113,20354400.0
2009-06-05 10:10:00,3.4,3.4,3.38,3.39,18142400.0,3.1113,3.1113,3.093,3.1022,18142400.0
2009-06-05 10:15:00,3.39,3.41,3.39,3.41,9994400.0,3.1022,3.1205,3.1022,3.1205,9994400.0
2009-06-05 10:20:00,3.41,3.43,3.41,3.42,8898400.0,3.1205,3.1388,3.1205,3.1296,8898400.0
2009-06-05 10:25:00,3.42,3.43,3.42,3.42,4800000.0,3.1296,3.1388,3.1296,3.1296,4800000.0
2009-06-05 10:30:00,3.42,3.43,3.41,3.42,10605600.0,3.1296,3.1388,3.1205,3.1296,10605600.0
2009-06-05 10:35:00,3.42,3.44,3.42,3.44,6536000.0,3.1296,3.1479,3.1296,3.1479,6536000.0
2009-06-05 10:40:00,3.44,3.46,3.43,3.45,13579200.0,3.1479,3.1662,3.1388,3.1571,13579200.0
2009-06-05 10:45:00,3.45,3.46,3.44,3.45,6768800.0,3.1571,3.1662,3.1479,3.1571,6768800.0
2009-06-05 10:50:00,3.45,3.45,3.44,3.44,6324800.0,3.1571,3.1571,3.1479,3.1479,6324800.0
2009-06-05 10:55:00,3.44,3.46,3.44,3.46,6021600.0,3.1479,3.1662,3.1479,3.1662,6021600.0
2009-06-05 11:00:00,3.46,3.48,3.45,3.47,9167200.0,3.1662,3.1845,3.1571,3.1754,9167200.0
2009-06-05 11:05:00,3.47,3.48,3.47,3.47,5108800.0,3.1754,3.1845,3.1754,3.1754,5108800.0
2009-06-05 11:10:00,3.47,3.47,3.46,3.46,5672800.0,3.1754,3.1754,3.1662,3.1662,5672800.0
2009-06-05 11:15:00,3.46,3.46,3.46,3.46,3115200.0,3.1662,3.1662,3.1662,3.1662,3115200.0
2009-06-05 11:20:00,3.46,3.47,3.46,3.46,4952000.0,3.1662,3.1754,3.1662,3.1662,4952000.0
2009-06-05 11:25:00,3.46,3.46,3.45,3.46,2509600.0,3.1662,3.1662,3.1571,3.1662,2509600.0
2009-06-05 11:30:00,3.46,3.46,3.44,3.44,4521600.0,3.1662,3.1662,3.1479,3.1479,4521600.0
2009-06-05 11:35:00,3.44,3.44,3.44,3.44,3263200.0,3.1479,3.1479,3.1479,3.1479,3263200.0
2009-06-05 11:40:00,3.44,3.45,3.43,3.45,4797600.0,3.1479,3.1571,3.1388,3.1571,4797600.0
2009-06-05 11:45:00,3.45,3.46,3.45,3.45,2081600.0,3.1571,3.1662,3.1571,3.1571,2081600.0
2009-06-05 11:50:00,3.45,3.46,3.44,3.46,4980800.0,3.1571,3.1662,3.1479,3.1662,4980800.0
2009-06-05 11:55:00,3.46,3.46,3.45,3.46,2754400.0,3.1662,3.1662,3.1571,3.1662,2754400.0
2009-06-05 12:00:00,3.46,3.46,3.45,3.46,1208800.0,3.1662,3.1662,3.1571,3.1662,1208800.0
2009-06-05 12:05:00,3.46,3.47,3.45,3.45,3096800.0,3.1662,3.1754,3.1571,3.1571,3096800.0
2009-06-05 12:10:00,3.45,3.45,3.44,3.44,3712800.0,3.1571,3.1571,3.1479,3.1479,3712800.0
2009-06-05 12:15:00,3.45,3.46,3.44,3.45,2629600.0,3.1571,3.1662,3.1479,3.1571,2629600.0
2009-06-05 12:20:00,3.45,3.46,3.45,3.46,1211200.0,3.1571,3.1662,3.1571,3.1662,1211200.0
2009-06-05 12:25:00,3.46,3.47,3.46,3.47,4425600.0,3.1662,3.1754,3.1662,3.1754,4425600.0
2009-06-05 12:30:00,3.47,3.47,3.46,3.46,2431200.0,3.1754,3.1754,3.1662,3.1662,2431200.0
2009-06-05 12:35:00,3.46,3.47,3.46,3.47,1671200.0,3.1662,3.1754,3.1662,3.1754,1671200.0
2009-06-05 12:40:00,3.47,3.47,3.46,3.46,1655200.0,3.1754,3.1754,3.1662,3.1662,1655200.0
2009-06-05 12:45:00,3.46,3.47,3.46,3.47,1632000.0,3.1662,3.1754,3.1662,3.1754,1632000.0
2009-06-05 12:50:00,3.47,3.47,3.46,3.47,2343200.0,3.1754,3.1754,3.1662,3.1754,2343200.0
2009-06-05 12:55:00,3.47,3.47,3.46,3.47,1433600.0,3.1754,3.1754,3.1662,3.1754,1433600.0
2009-06-05 13:00:00,3.47,3.47,3.47,3.47,1296800.0,3.1754,3.1754,3.1754,3.1754,1296800.0
2009-06-05 13:05:00,3.47,3.47,3.46,3.46,1020000.0,3.1754,3.1754,3.1662,3.1662,1020000.0
2009-06-05 13:10:00,3.46,3.47,3.44,3.45,4135200.0,3.1662,3.1754,3.1479,3.1571,4135200.0
2009-06-05 13:15:00,3.45,3.46,3.45,3.45,2068800.0,3.1571,3.1662,3.1571,3.1571,2068800.0
2009-06-05 13:20:00,3.45,3.45,3.44,3.44,3332000.0,3.1571,3.1571,3.1479,3.1479,3332000.0
2009-06-05 13:25:00,3.44,3.45,3.44,3.44,424800.0,3.1479,3.1571,3.1479,3.1479,424800.0
2009-06-05 13:30:00,3.44,3.45,3.44,3.45,772000.0,3.1479,3.1571,3.1479,3.1571,772000.0
2009-06-05 13:35:00,3.45,3.45,3.44,3.44,1245600.0,3.1571,3.1571,3.1479,3.1479,1245600.0
2009-06-05 13:40:00,3.44,3.46,3.44,3.45,4604000.0,3.1479,3.1662,3.1479,3.1571,4604000.0
2009-06-05 13:45:00,3.45,3.46,3.45,3.46,1244800.0,3.1571,3.1662,3.1571,3.1662,1244800.0
2009-06-05 13:50:00,3.46,3.46,3.45,3.46,1201600.0,3.1662,3.1662,3.1571,3.1662,1201600.0
2009-06-05 13:55:00,3.46,3.46,3.44,3.44,5883200.0,3.1662,3.1662,3.1479,3.1479,5883200.0
2009-06-05 14:00:00,3.44,3.45,3.43,3.43,3140000.0,3.1479,3.1571,3.1388,3.1388,3140000.0
2009-06-05 14:05:00,3.43,3.43,3.42,3.42,6557600.0,3.1388,3.1388,3.1296,3.1296,6557600.0
2009-06-05 14:10:00,3.42,3.43,3.42,3.42,3240000.0,3.1296,3.1388,3.1296,3.1296,3240000.0
2009-06-05 14:15:00,3.42,3.42,3.4,3.4,5281600.0,3.1296,3.1296,3.1113,3.1113,5281600.0
2009-06-05 14:20:00,3.4,3.41,3.39,3.41,7666400.0,3.1113,3.1205,3.1022,3.1205,7666400.0
2009-06-05 14:25:00,3.41,3.41,3.4,3.4,3448000.0,3.1205,3.1205,3.1113,3.1113,3448000.0
2009-06-05 14:30:00,3.4,3.41,3.39,3.4,6448000.0,3.1113,3.1205,3.1022,3.1113,6448000.0
2009-06-05 14:35:00,3.4,3.41,3.39,3.41,6949600.0,3.1113,3.1205,3.1022,3.1205,6949600.0
2009-06-05 14:40:00,3.4,3.42,3.4,3.42,5736000.0,3.1113,3.1296,3.1113,3.1296,5736000.0
2009-06-05 14:45:00,3.42,3.42,3.41,3.42,3378400.0,3.1296,3.1296,3.1205,3.1296,3378400.0
2009-06-05 14:50:00,3.42,3.43,3.42,3.42,3216000.0,3.1296,3.1388,3.1296,3.1296,3216000.0
2009-06-05 14:55:00,3.42,3.43,3.42,3.42,2026400.0,3.1296,3.1388,3.1296,3.1296,2026400.0
2009-06-05 15:00:00,3.42,3.42,3.41,3.42,2616800.0,3.1296,3.1296,3.1205,3.1296,2616800.0
2009-06-05 15:05:00,3.42,3.44,3.42,3.42,8796000.0,3.1296,3.1479,3.1296,3.1296,8796000.0
2009-06-05 15:10:00,3.42,3.43,3.42,3.43,4052800.0,3.1296,3.1388,3.1296,3.1388,4052800.0
2009-06-05 15:15:00,3.43,3.43,3.42,3.43,3652000.0,3.1388,3.1388,3.1296,3.1388,3652000.0
2009-06-05 15:20:00,3.43,3.43,3.42,3.43,4096800.0,3.1388,3.1388,3.1296,3.1388,4096800.0
2009-06-05 15:25:00,3.43,3.43,3.41,3.41,2964800.0,3.1388,3.1388,3.1205,3.1205,2964800.0
2009-06-05 15:30:00,3.41,3.43,3.41,3.43,4781600.0,3.1205,3.1388,3.1205,3.1388,4781600.0
2009-06-05 15:35:00,3.43,3.44,3.43,3.44,10205600.0,3.1388,3.1479,3.1388,3.1479,10205600.0
2009-06-05 15:40:00,3.44,3.45,3.43,3.43,7188000.0,3.1479,3.1571,3.1388,3.1388,7188000.0
2009-06-05 15:45:00,3.43,3.44,3.41,3.42,6931200.0,3.1388,3.1479,3.1205,3.1296,6931200.0
2009-06-05 15:50:00,3.42,3.43,3.42,3.43,6772000.0,3.1296,3.1388,3.1296,3.1388,6772000.0
2009-06-05 15:55:00,3.43,3.43,3.42,3.43,17660800.0,3.1388,3.1388,3.1296,3.1388,17660800.0
2009-06-08 09:30:00,3.38,3.39,3.38,3.38,7773600.0,3.093,3.1022,3.093,3.093,7773600.0
2009-06-08 09:35:00,3.39,3.39,3.37,3.37,6264000.0,3.1022,3.1022,3.0839,3.0839,6264000.0
2009-06-08 09:40:00,3.37,3.38,3.35,3.36,7077600.0,3.0839,3.093,3.0656,3.0747,7077600.0
2009-06-08 09:45:00,3.36,3.36,3.35,3.35,7768000.0,3.0747,3.0747,3.0656,3.0656,7768000.0
2009-06-08 09:50:00,3.35,3.36,3.35,3.36,4760000.0,3.0656,3.0747,3.0656,3.0747,4760000.0
2009-06-08 09:55:00,3.36,3.36,3.34,3.35,4599200.0,3.0747,3.0747,3.0564,3.0656,4599200.0
2009-06-08 10:00:00,3.35,3.36,3.34,3.36,6455200.0,3.0656,3.0747,3.0564,3.0747,6455200.0
2009-06-08 10:05:00,3.35,3.37,3.35,3.36,5412000.0,3.0656,3.0839,3.0656,3.0747,5412000.0
2009-06-08 10:10:00,3.36,3.37,3.34,3.35,4976800.0,3.0747,3.0839,3.0564,3.0656,4976800.0
2009-06-08 10:15:00,3.34,3.35,3.34,3.34,5836000.0,3.0564,3.0656,3.0564,3.0564,5836000.0
2009-06-08 10:20:00,3.34,3.35,3.34,3.35,3944800.0,3.0564,3.0656,3.0564,3.0656,3944800.0
2009-06-08 10:25:00,3.35,3.36,3.34,3.35,5156000.0,3.0656,3.0747,3.0564,3.0656,5156000.0
2009-06-08 10:30:00,3.35,3.37,3.35,3.36,4204800.0,3.0656,3.0839,3.0656,3.0747,4204800.0
2009-06-08 10:35:00,3.36,3.38,3.36,3.37,3337600.0,3.0747,3.093,3.0747,3.0839,3337600.0
2009-06-08 10:40:00,3.37,3.38,3.37,3.38,5810400.0,3.0839,3.093,3.0839,3.093,5810400.0
2009-06-08 10:45:00,3.38,3.38,3.37,3.37,4150400.0,3.093,3.093,3.0839,3.0839,4150400.0
2009-06-08 10:50:00,3.37,3.38,3.37,3.38,6410400.0,3.0839,3.093,3.0839,3.093,6410400.0
2009-06-08 10:55:00,3.38,3.38,3.37,3.37,3431200.0,3.093,3.093,3.0839,3.0839,3431200.0
2009-06-08 11:00:00,3.37,3.37,3.36,3.36,2852800.0,3.0839,3.0839,3.0747,3.0747,2852800.0
2009-06-08 11:05:00,3.36,3.37,3.36,3.36,3725600.0,3.0747,3.0839,3.0747,3.0747,3725600.0
2009-06-08 11:10:00,3.36,3.37,3.36,3.37,2117600.0,3.0747,3.0839,3.0747,3.0839,2117600.0
2009-06-08 11:15:00,3.37,3.38,3.36,3.37,4974400.0,3.0839,3.093,3.0747,3.0839,4974400.0
2009-06-08 11:20:00,3.37,3.38,3.37,3.37,6268800.0,3.0839,3.093,3.0839,3.0839,6268800.0
2009-06-08 11:25:00,3.37,3.37,3.35,3.36,3152800.0,3.0839,3.0839,3.0656,3.0747,3152800.0
2009-06-08 11:30:00,3.36,3.36,3.35,3.36,4593600.0,3.0747,3.0747,3.0656,3.0747,4593600.0
2009-06-08 11:35:00,3.36,3.36,3.35,3.36,6468800.0,3.0747,3.0747,3.0656,3.0747,6468800.0
2009-06-08 11:40:00,3.36,3.36,3.35,3.35,2282400.0,3.0747,3.0747,3.0656,3.0656,2282400.0
2009-06-08 11:45:00,3.35,3.36,3.34,3.35,2639200.0,3.0656,3.0747,3.0564,3.0656,2639200.0
2009-06-08 11:50:00,3.35,3.35,3.34,3.34,3177600.0,3.0656,3.0656,3.0564,3.0564,3177600.0
2009-06-08 11:55:00,3.34,3.35,3.34,3.35,3136000.0,3.0564,3.0656,3.0564,3.0656,3136000.0
2009-06-08 12:00:00,3.35,3.35,3.34,3.34,2857600.0,3.0656,3.0656,3.0564,3.0564,2857600.0
2009-06-08 12:05:00,3.34,3.34,3.34,3.34,2918400.0,3.0564,3.0564,3.0564,3.0564,2918400.0
2009-06-08 12:10:00,3.34,3.34,3.33,3.33,3255200.0,3.0564,3.0564,3.0473,3.0473,3255200.0
2009-06-08 12:15:00,3.33,3.34,3.33,3.33,3348000.0,3.0473,3.0564,3.0473,3.0473,3348000.0
2009-06-08 12:20:00,3.33,3.34,3.33,3.34,3660800.0,3.0473,3.0564,3.0473,3.0564,3660800.0
2009-06-08 12:25:00,3.34,3.34,3.34,3.34,1675200.0,3.0564,3.0564,3.0564,3.0564,1675200.0
2009-06-08 12:30:00,3.34,3.34,3.33,3.33,3259200.0,3.0564,3.0564,3.0473,3.0473,3259200.0
2009-06-08 12:35:00,3.33,3.35,3.33,3.34,4736000.0,3.0473,3.0656,3.0473,3.0564,4736000.0
2009-06-08 12:40:00,3.34,3.35,3.34,3.35,3950400.0,3.0564,3.0656,3.0564,3.0656,3950400.0
2009-06-08 12:45:00,3.35,3.35,3.34,3.34,2076000.0,3.0656,3.0656,3.0564,3.0564,2076000.0
2009-06-08 12:50:00,3.34,3.34,3.34,3.34,2546400.0,3.0564,3.0564,3.0564,3.0564,2546400.0
2009-06-08 12:55:00,3.34,3.35,3.34,3.34,1691200.0,3.0564,3.0656,3.0564,3.0564,1691200.0
2009-06-08 13:00:00,3.34,3.35,3.34,3.34,2220800.0,3.0564,3.0656,3.0564,3.0564,2220800.0
2009-06-08 13:05:00,3.34,3.35,3.34,3.35,1798400.0,3.0564,3.0656,3.0564,3.0656,1798400.0
2009-06-08 13:10:00,3.35,3.35,3.34,3.35,2163200.0,3.0656,3.0656,3.0564,3.0656,2163200.0
2009-06-08 13:15:00,3.35,3.36,3.35,3.35,2757600.0,3.0656,3.0747,3.0656,3.0656,2757600.0
2009-06-08 13:20:00,3.35,3.36,3.35,3.35,4294400.0,3.0656,3.0747,3.0656,3.0656,4294400.0
2009-06-08 13:25:00,3.35,3.35,3.35,3.35,3280800.0,3.0656,3.0656,3.0656,3.0656,3280800.0
2009-06-08 13:30:00,3.35,3.35,3.35,3.35,863200.0,3.0656,3.0656,3.0656,3.0656,863200.0
2009-06-08 13:35:00,3.35,3.35,3.35,3.35,1223200.0,3.0656,3.0656,3.0656,3.0656,1223200.0
2009-06-08 13:40:00,3.35,3.36,3.35,3.36,1704800.0,3.0656,3.0747,3.0656,3.0747,1704800.0
2009-06-08 13:45:00,3.36,3.37,3.36,3.37,9213600.0,3.0747,3.0839,3.0747,3.0839,9213600.0
2009-06-08 13:50:00,3.37,3.37,3.36,3.36,2404800.0,3.0839,3.0839,3.0747,3.0747,2404800.0
2009-06-08 13:55:00,3.36,3.37,3.36,3.37,588800.0,3.0747,3.0839,3.0747,3.0839,588800.0
2009-06-08 14:00:00,3.37,3.37,3.36,3.37,1216000.0,3.0839,3.0839,3.0747,3.0839,1216000.0
2009-06-08 14:05:00,3.37,3.37,3.36,3.36,2664000.0,3.0839,3.0839,3.0747,3.0747,2664000.0
2009-06-08 14:10:00,3.36,3.36,3.36,3.36,1399200.0,3.0747,3.0747,3.0747,3.0747,1399200.0
2009-06-08 14:15:00,3.36,3.36,3.36,3.36,1012800.0,3.0747,3.0747,3.0747,3.0747,1012800.0
2009-06-08 14:20:00,3.36,3.36,3.35,3.36,3002400.0,3.0747,3.0747,3.0656,3.0747,3002400.0
2009-06-08 14:25:00,3.36,3.36,3.35,3.36,2280000.0,3.0747,3.0747,3.0656,3.0747,2280000.0
2009-06-08 14:30:00,3.36,3.37,3.36,3.36,5327200.0,3.0747,3.0839,3.0747,3.0747,5327200.0
2009-06-08 14:35:00,3.36,3.37,3.36,3.37,1214400.0,3.0747,3.0839,3.0747,3.0839,1214400.0
2009-06-08 14:40:00,3.37,3.37,3.36,3.36,4405600.0,3.0839,3.0839,3.0747,3.0747,4405600.0
2009-06-08 14:45:00,3.36,3.37,3.35,3.37,3090400.0,3.0747,3.0839,3.0656,3.0839,3090400.0
2009-06-08 14:50:00,3.36,3.37,3.36,3.36,3288800.0,3.0747,3.0839,3.0747,3.0747,3288800.0
2009-06-08 14:55:00,3.36,3.37,3.36,3.37,2726400.0,3.0747,3.0839,3.0747,3.0839,2726400.0
2009-06-08 15:00:00,3.37,3.38,3.37,3.37,4337600.0,3.0839,3.093,3.0839,3.0839,4337600.0
2009-06-08 15:05:00,3.37,3.38,3.37,3.37,2492000.0,3.0839,3.093,3.0839,3.0839,2492000.0
2009-06-08 15:10:00,3.37,3.38,3.37,3.37,3188800.0,3.0839,3.093,3.0839,3.0839,3188800.0
2009-06-08 15:15:00,3.37,3.4,3.37,3.39,7104000.0,3.0839,3.1113,3.0839,3.1022,7104000.0
2009-06-08 15:20:00,3.39,3.44,3.39,3.42,24310400.0,3.1022,3.1479,3.1022,3.1296,24310400.0
2009-06-08 15:25:00,3.42,3.43,3.42,3.43,8048800.0,3.1296,3.1388,3.1296,3.1388,8048800.0
2009-06-08 15:30:00,3.43,3.46,3.43,3.45,22562400.0,3.1388,3.1662,3.1388,3.1571,22562400.0
2009-06-08 15:35:00,3.45,3.47,3.44,3.45,17408800.0,3.1571,3.1754,3.1479,3.1571,17408800.0
2009-06-08 15:40:00,3.45,3.46,3.44,3.44,8248000.0,3.1571,3.1662,3.1479,3.1479,8248000.0
2009-06-08 15:45:00,3.44,3.45,3.44,3.44,10604000.0,3.1479,3.1571,3.1479,3.1479,10604000.0
2009-06-08 15:50:00,3.44,3.45,3.43,3.43,5994400.0,3.1479,3.1571,3.1388,3.1388,5994400.0
2009-06-08 15:55:00,3.43,3.44,3.41,3.42,13227200.0,3.1388,3.1479,3.1205,3.1296,13227200.0
2009-06-09 09:30:00,3.44,3.45,3.43,3.44,6412800.0,3.1479,3.1571,3.1388,3.1479,6412800.0
2009-06-09 09:35:00,3.44,3.45,3.43,3.45,8437600.0,3.1479,3.1571,3.1388,3.1571,8437600.0
2009-06-09 09:40:00,3.44,3.46,3.44,3.45,12543200.0,3.1479,3.1662,3.1479,3.1571,12543200.0
2009-06-09 09:45:00,3.45,3.47,3.45,3.46,7289600.0,3.1571,3.1754,3.1571,3.1662,7289600.0
2009-06-09 09:50:00,3.46,3.46,3.43,3.44,6456800.0,3.1662,3.1662,3.1388,3.1479,6456800.0
2009-06-09 09:55:00,3.44,3.44,3.42,3.43,6589600.0,3.1479,3.1479,3.1296,3.1388,6589600.0
2009-06-09 10:00:00,3.43,3.44,3.42,3.42,7704000.0,3.1388,3.1479,3.1296,3.1296,7704000.0
2009-06-09 10:05:00,3.42,3.43,3.42,3.43,7182400.0,3.1296,3.1388,3.1296,3.1388,7182400.0
2009-06-09 10:10:00,3.43,3.44,3.43,3.43,8724000.0,3.1388,3.1479,3.1388,3.1388,8724000.0
2009-06-09 10:15:00,3.43,3.44,3.43,3.43,8864000.0,3.1388,3.1479,3.1388,3.1388,8864000.0
2009-06-09 10:20:00,3.43,3.43,3.41,3.42,6917600.0,3.1388,3.1388,3.1205,3.1296,6917600.0
2009-06-09 10:25:00,3.42,3.42,3.41,3.42,4716800.0,3.1296,3.1296,3.1205,3.1296,4716800.0
2009-06-09 10:30:00,3.42,3.43,3.42,3.43,3486400.0,3.1296,3.1388,3.1296,3.1388,3486400.0
2009-06-09 10:35:00,3.43,3.43,3.42,3.42,2376800.0,3.1388,3.1388,3.1296,3.1296,2376800.0
2009-06-09 10:40:00,3.42,3.44,3.42,3.43,2661600.0,3.1296,3.1479,3.1296,3.1388,2661600.0
2009-06-09 10:45:00,3.43,3.43,3.41,3.41,3036800.0,3.1388,3.1388,3.1205,3.1205,3036800.0
2009-06-09 10:50:00,3.41,3.41,3.4,3.4,6736800.0,3.1205,3.1205,3.1113,3.1113,6736800.0
2009-06-09 10:55:00,3.4,3.41,3.4,3.41,4851200.0,3.1113,3.1205,3.1113,3.1205,4851200.0
2009-06-09 11:00:00,3.41,3.41,3.4,3.4,3326400.0,3.1205,3.1205,3.1113,3.1113,3326400.0
2009-06-09 11:05:00,3.4,3.41,3.4,3.41,3946400.0,3.1113,3.1205,3.1113,3.1205,3946400.0
2009-06-09 11:10:00,3.41,3.41,3.4,3.4,1600800.0,3.1205,3.1205,3.1113,3.1113,1600800.0
2009-06-09 11:15:00,3.4,3.41,3.4,3.41,1960800.0,3.1113,3.1205,3.1113,3.1205,1960800.0
2009-06-09 11:20:00,3.41,3.41,3.4,3.41,2315200.0,3.1205,3.1205,3.1113,3.1205,2315200.0
2009-06-09 11:25:00,3.41,3.42,3.41,3.41,3107200.0,3.1205,3.1296,3.1205,3.1205,3107200.0
2009-06-09 11:30:00,3.41,3.41,3.41,3.41,1171200.0,3.1205,3.1205,3.1205,3.1205,1171200.0
2009-06-09 11:35:00,3.41,3.41,3.41,3.41,1867200.0,3.1205,3.1205,3.1205,3.1205,1867200.0
2009-06-09 11:40:00,3.41,3.42,3.41,3.42,1592000.0,3.1205,3.1296,3.1205,3.1296,1592000.0
2009-06-09 11:45:00,3.41,3.42,3.41,3.41,1264000.0,3.1205,3.1296,3.1205,3.1205,1264000.0
2009-06-09 11:50:00,3.41,3.41,3.41,3.41,845600.0,3.1205,3.1205,3.1205,3.1205,845600.0
2009-06-09 11:55:00,3.41,3.41,3.41,3.41,716000.0,3.1205,3.1205,3.1205,3.1205,716000.0
2009-06-09 12:00:00,3.41,3.41,3.41,3.41,1216800.0,3.1205,3.1205,3.1205,3.1205,1216800.0
2009-06-09 12:05:00,3.41,3.42,3.41,3.42,3635200.0,3.1205,3.1296,3.1205,3.1296,3635200.0
2009-06-09 12:10:00,3.42,3.42,3.42,3.42,2648000.0,3.1296,3.1296,3.1296,3.1296,2648000.0
2009-06-09 12:15:00,3.42,3.42,3.42,3.42,2234400.0,3.1296,3.1296,3.1296,3.1296,2234400.0
2009-06-09 12:20:00,3.42,3.43,3.42,3.43,4345600.0,3.1296,3.1388,3.1296,3.1388,4345600.0
2009-06-09 12:25:00,3.43,3.44,3.43,3.44,4747200.0,3.1388,3.1479,3.1388,3.1479,4747200.0
2009-06-09 12:30:00,3.44,3.44,3.44,3.44,3891200.0,3.1479,3.1479,3.1479,3.1479,3891200.0
2009-06-09 12:35:00,3.44,3.44,3.44,3.44,2431200.0,3.1479,3.1479,3.1479,3.1479,2431200.0
2009-06-09 12:40:00,3.44,3.44,3.42,3.43,3096800.0,3.1479,3.1479,3.1296,3.1388,3096800.0
2009-06-09 12:45:00,3.43,3.44,3.43,3.44,2542400.0,3.1388,3.1479,3.1388,3.1479,2542400.0
2009-06-09 12:50:00,3.44,3.44,3.43,3.43,3224000.0,3.1479,3.1479,3.1388,3.1388,3224000.0
2009-06-09 12:55:00,3.43,3.43,3.43,3.43,613600.0,3.1388,3.1388,3.1388,3.1388,613600.0
2009-06-09 13:00:00,3.43,3.45,3.43,3.44,3552800.0,3.1388,3.1571,3.1388,3.1479,3552800.0
2009-06-09 13:05:00,3.44,3.45,3.44,3.44,2824000.0,3.1479,3.1571,3.1479,3.1479,2824000.0
2009-06-09 13:10:00,3.44,3.44,3.42,3.43,3244800.0,3.1479,3.1479,3.1296,3.1388,3244800.0
2009-06-09 13:15:00,3.43,3.43,3.43,3.43,3680000.0,3.1388,3.1388,3.1388,3.1388,3680000.0
2009-06-09 13:20:00,3.43,3.43,3.43,3.43,2356800.0,3.1388,3.1388,3.1388,3.1388,2356800.0
2009-06-09 13:25:00,3.43,3.44,3.43,3.44,4363200.0,3.1388,3.1479,3.1388,3.1479,4363200.0
2009-06-09 13:30:00,3.44,3.44,3.43,3.43,3124000.0,3.1479,3.1479,3.1388,3.1388,3124000.0
2009-06-09 13:35:00,3.44,3.44,3.43,3.44,3236000.0,3.1479,3.1479,3.1388,3.1479,3236000.0
2009-06-09 13:40:00,3.44,3.44,3.44,3.44,3005600.0,3.1479,3.1479,3.1479,3.1479,3005600.0
2009-06-09 13:45:00,3.44,3.44,3.43,3.43,1347200.0,3.1479,3.1479,3.1388,3.1388,1347200.0
2009-06-09 13:50:00,3.43,3.44,3.43,3.44,2019200.0,3.1388,3.1479,3.1388,3.1479,2019200.0
2009-06-09 13:55:00,3.44,3.45,3.44,3.45,4162400.0,3.1479,3.1571,3.1479,3.1571,4162400.0
2009-06-09 14:00:00,3.45,3.45,3.45,3.45,2677600.0,3.1571,3.1571,3.1571,3.1571,2677600.0
2009-06-09 14:05:00,3.45,3.46,3.45,3.45,3492000.0,3.1571,3.1662,3.1571,3.1571,3492000.0
2009-06-09 14:10:00,3.45,3.45,3.45,3.45,1968000.0,3.1571,3.1571,3.1571,3.1571,1968000.0
2009-06-09 14:15:00,3.45,3.46,3.45,3.46,3819200.0,3.1571,3.1662,3.1571,3.1662,3819200.0
2009-06-09 14:20:00,3.46,3.47,3.45,3.46,5763200.0,3.1662,3.1754,3.1571,3.1662,5763200.0
2009-06-09 14:25:00,3.46,3.46,3.45,3.46,3375200.0,3.1662,3.1662,3.1571,3.1662,3375200.0
2009-06-09 14:30:00,3.46,3.47,3.46,3.47,6301600.0,3.1662,3.1754,3.1662,3.1754,6301600.0
2009-06-09 14:35:00,3.47,3.47,3.46,3.46,2976800.0,3.1754,3.1754,3.1662,3.1662,2976800.0
2009-06-09 14:40:00,3.46,3.48,3.46,3.46,5666400.0,3.1662,3.1845,3.1662,3.1662,5666400.0
2009-06-09 14:45:00,3.46,3.46,3.45,3.45,5200000.0,3.1662,3.1662,3.1571,3.1571,5200000.0
2009-06-09 14:50:00,3.46,3.46,3.45,3.45,2740800.0,3.1662,3.1662,3.1571,3.1571,2740800.0
2009-06-09 14:55:00,3.45,3.46,3.44,3.46,3370400.0,3.1571,3.1662,3.1479,3.1662,3370400.0
2009-06-09 15:00:00,3.46,3.47,3.45,3.45,2681600.0,3.1662,3.1754,3.1571,3.1571,2681600.0
2009-06-09 15:05:00,3.45,3.46,3.45,3.46,2964800.0,3.1571,3.1662,3.1571,3.1662,2964800.0
2009-06-09 15:10:00,3.46,3.46,3.45,3.45,4500000.0,3.1662,3.1662,3.1571,3.1571,4500000.0
2009-06-09 15:15:00,3.45,3.45,3.44,3.45,6847200.0,3.1571,3.1571,3.1479,3.1571,6847200.0
2009-06-09 15:20:00,3.45,3.45,3.44,3.44,3698400.0,3.1571,3.1571,3.1479,3.1479,3698400.0
2009-06-09 15:25:00,3.44,3.45,3.44,3.45,3048000.0,3.1479,3.1571,3.1479,3.1571,3048000.0
2009-06-09 15:30:00,3.44,3.45,3.44,3.45,7440000.0,3.1479,3.1571,3.1479,3.1571,7440000.0
2009-06-09 15:35:00,3.45,3.46,3.45,3.46,4456000.0,3.1571,3.1662,3.1571,3.1662,4456000.0
2009-06-09 15:40:00,3.46,3.46,3.45,3.46,5769600.0,3.1662,3.1662,3.1571,3.1662,5769600.0
2009-06-09 15:45:00,3.46,3.46,3.44,3.45,8447200.0,3.1662,3.1662,3.1479,3.1571,8447200.0
2009-06-09 15:50:00,3.45,3.46,3.44,3.45,7717600.0,3.1571,3.1662,3.1479,3.1571,7717600.0
2009-06-09 15:55:00,3.45,3.45,3.44,3.44,7976800.0,3.1571,3.1571,3.1479,3.1479,7976800.0
2009-06-10 09:30:00,3.5,3.5,3.49,3.49,10114400.0,3.2028,3.2028,3.1937,3.1937,10114400.0
2009-06-10 09:35:00,3.49,3.49,3.48,3.48,7385600.0,3.1937,3.1937,3.1845,3.1845,7385600.0
2009-06-10 09:40:00,3.49,3.49,3.48,3.48,6775200.0,3.1937,3.1937,3.1845,3.1845,6775200.0
2009-06-10 09:45:00,3.48,3.48,3.46,3.46,7469600.0,3.1845,3.1845,3.1662,3.1662,7469600.0
2009-06-10 09:50:00,3.46,3.47,3.46,3.46,6559200.0,3.1662,3.1754,3.1662,3.1662,6559200.0
2009-06-10 09:55:00,3.46,3.48,3.46,3.48,7756000.0,3.1662,3.1845,3.1662,3.1845,7756000.0
2009-06-10 10:00:00,3.48,3.48,3.44,3.44,11184000.0,3.1845,3.1845,3.1479,3.1479,11184000.0
2009-06-10 10:05:00,3.44,3.45,3.44,3.45,7434400.0,3.1479,3.1571,3.1479,3.1571,7434400.0
2009-06-10 10:10:00,3.45,3.45,3.43,3.43,6587200.0,3.1571,3.1571,3.1388,3.1388,6587200.0
2009-06-10 10:15:00,3.43,3.44,3.43,3.43,9052800.0,3.1388,3.1479,3.1388,3.1388,9052800.0
2009-06-10 10:20:00,3.43,3.44,3.43,3.44,7156000.0,3.1388,3.1479,3.1388,3.1479,7156000.0
2009-06-10 10:25:00,3.44,3.44,3.44,3.44,3831200.0,3.1479,3.1479,3.1479,3.1479,3831200.0
2009-06-10 10:30:00,3.44,3.45,3.44,3.44,8020000.0,3.1479,3.1571,3.1479,3.1479,8020000.0
2009-06-10 10:35:00,3.44,3.45,3.44,3.44,6376000.0,3.1479,3.1571,3.1479,3.1479,6376000.0
2009-06-10 10:40:00,3.44,3.44,3.43,3.43,5979200.0,3.1479,3.1479,3.1388,3.1388,5979200.0
2009-06-10 10:45:00,3.43,3.43,3.41,3.42,9024000.0,3.1388,3.1388,3.1205,3.1296,9024000.0
2009-06-10 10:50:00,3.42,3.42,3.42,3.42,3960800.0,3.1296,3.1296,3.1296,3.1296,3960800.0
2009-06-10 10:55:00,3.42,3.43,3.42,3.43,5498400.0,3.1296,3.1388,3.1296,3.1388,5498400.0
2009-06-10 11:00:00,3.43,3.43,3.41,3.42,11620000.0,3.1388,3.1388,3.1205,3.1296,11620000.0
2009-06-10 11:05:00,3.42,3.42,3.41,3.41,3880000.0,3.1296,3.1296,3.1205,3.1205,3880000.0
2009-06-10 11:10:00,3.41,3.42,3.41,3.41,5009600.0,3.1205,3.1296,3.1205,3.1205,5009600.0
2009-06-10 11:15:00,3.41,3.41,3.4,3.41,8895200.0,3.1205,3.1205,3.1113,3.1205,8895200.0
2009-06-10 11:20:00,3.41,3.42,3.4,3.42,7518400.0,3.1205,3.1296,3.1113,3.1296,7518400.0
2009-06-10 11:25:00,3.42,3.42,3.41,3.42,2086400.0,3.1296,3.1296,3.1205,3.1296,2086400.0
2009-06-10 11:30:00,3.42,3.43,3.42,3.42,4546400.0,3.1296,3.1388,3.1296,3.1296,4546400.0
2009-06-10 11:35:00,3.42,3.43,3.42,3.42,2264000.0,3.1296,3.1388,3.1296,3.1296,2264000.0
2009-06-10 11:40:00,3.42,3.43,3.42,3.42,3678400.0,3.1296,3.1388,3.1296,3.1296,3678400.0
2009-06-10 11:45:00,3.42,3.42,3.42,3.42,1357600.0,3.1296,3.1296,3.1296,3.1296,1357600.0
2009-06-10 11:50:00,3.42,3.42,3.42,3.42,4197600.0,3.1296,3.1296,3.1296,3.1296,4197600.0
2009-06-10 11:55:00,3.42,3.42,3.41,3.42,2316800.0,3.1296,3.1296,3.1205,3.1296,2316800.0
2009-06-10 12:00:00,3.42,3.43,3.41,3.42,4066400.0,3.1296,3.1388,3.1205,3.1296,4066400.0
2009-06-10 12:05:00,3.42,3.43,3.42,3.42,3544000.0,3.1296,3.1388,3.1296,3.1296,3544000.0
2009-06-10 12:10:00,3.42,3.43,3.42,3.43,1396800.0,3.1296,3.1388,3.1296,3.1388,1396800.0
2009-06-10 12:15:00,3.43,3.43,3.43,3.43,3897600.0,3.1388,3.1388,3.1388,3.1388,3897600.0
2009-06-10 12:20:00,3.43,3.43,3.41,3.42,4219200.0,3.1388,3.1388,3.1205,3.1296,4219200.0
2009-06-10 12:25:00,3.41,3.42,3.41,3.42,2831200.0,3.1205,3.1296,3.1205,3.1296,2831200.0
2009-06-10 12:30:00,3.42,3.42,3.41,3.41,2660800.0,3.1296,3.1296,3.1205,3.1205,2660800.0
2009-06-10 12:35:00,3.41,3.42,3.41,3.42,1390400.0,3.1205,3.1296,3.1205,3.1296,1390400.0
2009-06-10 12:40:00,3.42,3.42,3.41,3.41,1149600.0,3.1296,3.1296,3.1205,3.1205,1149600.0
2009-06-10 12:45:00,3.42,3.42,3.41,3.41,3704000.0,3.1296,3.1296,3.1205,3.1205,3704000.0
2009-06-10 12:50:00,3.41,3.42,3.41,3.41,2708000.0,3.1205,3.1296,3.1205,3.1205,2708000.0
2009-06-10 12:55:00,3.42,3.42,3.41,3.41,1439200.0,3.1296,3.1296,3.1205,3.1205,1439200.0
2009-06-10 13:00:00,3.41,3.41,3.39,3.39,12265600.0,3.1205,3.1205,3.1022,3.1022,12265600.0
2009-06-10 13:05:00,3.39,3.39,3.37,3.38,11444800.0,3.1022,3.1022,3.0839,3.093,11444800.0
2009-06-10 13:10:00,3.38,3.39,3.38,3.38,6248800.0,3.093,3.1022,3.093,3.093,6248800.0
2009-06-10 13:15:00,3.38,3.39,3.38,3.38,5244000.0,3.093,3.1022,3.093,3.093,5244000.0
2009-06-10 13:20:00,3.38,3.38,3.37,3.38,5368800.0,3.093,3.093,3.0839,3.093,5368800.0
2009-06-10 13:25:00,3.38,3.38,3.38,3.38,5821600.0,3.093,3.093,3.093,3.093,5821600.0
2009-06-10 13:30:00,3.38,3.38,3.37,3.37,5082400.0,3.093,3.093,3.0839,3.0839,5082400.0
2009-06-10 13:35:00,3.37,3.37,3.36,3.36,8784000.0,3.0839,3.0839,3.0747,3.0747,8784000.0
2009-06-10 13:40:00,3.36,3.36,3.35,3.35,5189600.0,3.0747,3.0747,3.0656,3.0656,5189600.0
2009-06-10 13:45:00,3.35,3.36,3.34,3.35,6518400.0,3.0656,3.0747,3.0564,3.0656,6518400.0
2009-06-10 13:50:00,3.35,3.36,3.35,3.35,4834400.0,3.0656,3.0747,3.0656,3.0656,4834400.0
2009-06-10 13:55:00,3.35,3.36,3.35,3.36,5474400.0,3.0656,3.0747,3.0656,3.0747,5474400.0
2009-06-10 14:00:00,3.36,3.36,3.34,3.35,9848000.0,3.0747,3.0747,3.0564,3.0656,9848000.0
2009-06-10 14:05:00,3.35,3.35,3.34,3.35,9002400.0,3.0656,3.0656,3.0564,3.0656,9002400.0
2009-06-10 14:10:00,3.35,3.37,3.35,3.37,9092800.0,3.0656,3.0839,3.0656,3.0839,9092800.0
2009-06-10 14:15:00,3.37,3.37,3.36,3.37,2941600.0,3.0839,3.0839,3.0747,3.0839,2941600.0
2009-06-10 14:20:00,3.37,3.37,3.36,3.36,5453600.0,3.0839,3.0839,3.0747,3.0747,5453600.0
2009-06-10 14:25:00,3.36,3.37,3.36,3.36,3564800.0,3.0747,3.0839,3.0747,3.0747,3564800.0
2009-06-10 14:30:00,3.37,3.37,3.35,3.37,3320800.0,3.0839,3.0839,3.0656,3.0839,3320800.0
2009-06-10 14:35:00,3.37,3.38,3.37,3.37,8043200.0,3.0839,3.093,3.0839,3.0839,8043200.0
2009-06-10 14:40:00,3.37,3.38,3.37,3.38,4880800.0,3.0839,3.093,3.0839,3.093,4880800.0
2009-06-10 14:45:00,3.38,3.38,3.37,3.38,3784000.0,3.093,3.093,3.0839,3.093,3784000.0
2009-06-10 14:50:00,3.38,3.39,3.37,3.39,6884000.0,3.093,3.1022,3.0839,3.1022,6884000.0
2009-06-10 14:55:00,3.39,3.4,3.39,3.39,4358400.0,3.1022,3.1113,3.1022,3.1022,4358400.0
2009-06-10 15:00:00,3.39,3.39,3.38,3.38,3851200.0,3.1022,3.1022,3.093,3.093,3851200.0
2009-06-10 15:05:00,3.38,3.38,3.37,3.37,5958400.0,3.093,3.093,3.0839,3.0839,5958400.0
2009-06-10 15:10:00,3.37,3.38,3.37,3.37,4508800.0,3.0839,3.093,3.0839,3.0839,4508800.0
2009-06-10 15:15:00,3.37,3.37,3.36,3.37,3739200.0,3.0839,3.0839,3.0747,3.0839,3739200.0
2009-06-10 15:20:00,3.37,3.38,3.37,3.37,4582400.0,3.0839,3.093,3.0839,3.0839,4582400.0
2009-06-10 15:25:00,3.37,3.38,3.36,3.37,6673600.0,3.0839,3.093,3.0747,3.0839,6673600.0
2009-06-10 15:30:00,3.37,3.39,3.37,3.39,8791200.0,3.0839,3.1022,3.0839,3.1022,8791200.0
2009-06-10 15:35:00,3.39,3.4,3.39,3.4,12779200.0,3.1022,3.1113,3.1022,3.1113,12779200.0
2009-06-10 15:40:00,3.4,3.4,3.39,3.4,11900800.0,3.1113,3.1113,3.1022,3.1113,11900800.0
2009-06-10 15:45:00,3.4,3.41,3.4,3.4,7428800.0,3.1113,3.1205,3.1113,3.1113,7428800.0
2009-06-10 15:50:00,3.4,3.42,3.4,3.41,5896000.0,3.1113,3.1296,3.1113,3.1205,5896000.0
2009-06-10 15:55:00,3.41,3.42,3.41,3.42,10757600.0,3.1205,3.1296,3.1205,3.1296,10757600.0
2009-06-11 09:30:00,3.44,3.46,3.44,3.45,9756800.0,3.1479,3.1662,3.1479,3.1571,9756800.0
2009-06-11 09:35:00,3.45,3.46,3.44,3.45,5966400.0,3.1571,3.1662,3.1479,3.1571,5966400.0
2009-06-11 09:40:00,3.45,3.45,3.44,3.44,4031200.0,3.1571,3.1571,3.1479,3.1479,4031200.0
2009-06-11 09:45:00,3.45,3.49,3.45,3.48,12813600.0,3.1571,3.1937,3.1571,3.1845,12813600.0
2009-06-11 09:50:00,3.48,3.49,3.48,3.48,3723200.0,3.1845,3.1937,3.1845,3.1845,3723200.0
2009-06-11 09:55:00,3.48,3.49,3.47,3.48,4449600.0,3.1845,3.1937,3.1754,3.1845,4449600.0
2009-06-11 10:00:00,3.48,3.48,3.47,3.47,5272800.0,3.1845,3.1845,3.1754,3.1754,5272800.0
2009-06-11 10:05:00,3.47,3.48,3.47,3.48,4623200.0,3.1754,3.1845,3.1754,3.1845,4623200.0
2009-06-11 10:10:00,3.48,3.49,3.48,3.49,3640800.0,3.1845,3.1937,3.1845,3.1937,3640800.0
2009-06-11 10:15:00,3.49,3.5,3.49,3.49,9209600.0,3.1937,3.2028,3.1937,3.1937,9209600.0
2009-06-11 10:20:00,3.49,3.5,3.48,3.48,4332000.0,3.1937,3.2028,3.1845,3.1845,4332000.0
2009-06-11 10:25:00,3.48,3.48,3.48,3.48,4207200.0,3.1845,3.1845,3.1845,3.1845,4207200.0
2009-06-11 10:30:00,3.48,3.49,3.47,3.48,3225600.0,3.1845,3.1937,3.1754,3.1845,3225600.0
2009-06-11 10:35:00,3.47,3.48,3.47,3.48,2002400.0,3.1754,3.1845,3.1754,3.1845,2002400.0
2009-06-11 10:40:00,3.48,3.48,3.47,3.48,2448800.0,3.1845,3.1845,3.1754,3.1845,2448800.0
2009-06-11 10:45:00,3.48,3.48,3.48,3.48,3397600.0,3.1845,3.1845,3.1845,3.1845,3397600.0
2009-06-11 10:50:00,3.48,3.49,3.48,3.48,1458400.0,3.1845,3.1937,3.1845,3.1845,1458400.0
2009-06-11 10:55:00,3.48,3.48,3.47,3.47,2906400.0,3.1845,3.1845,3.1754,3.1754,2906400.0
2009-06-11 11:00:00,3.47,3.47,3.46,3.47,3516800.0,3.1754,3.1754,3.1662,3.1754,3516800.0
2009-06-11 11:05:00,3.47,3.47,3.46,3.47,2162400.0,3.1754,3.1754,3.1662,3.1754,2162400.0
2009-06-11 11:10:00,3.47,3.47,3.46,3.47,3043200.0,3.1754,3.1754,3.1662,3.1754,3043200.0
2009-06-11 11:15:00,3.47,3.48,3.47,3.48,3613600.0,3.1754,3.1845,3.1754,3.1845,3613600.0
2009-06-11 11:20:00,3.48,3.49,3.48,3.49,1982400.0,3.1845,3.1937,3.1845,3.1937,1982400.0
2009-06-11 11:25:00,3.49,3.49,3.48,3.49,2796800.0,3.1937,3.1937,3.1845,3.1937,2796800.0
2009-06-11 11:30:00,3.49,3.49,3.48,3.48,2257600.0,3.1937,3.1937,3.1845,3.1845,2257600.0
2009-06-11 11:35:00,3.48,3.48,3.48,3.48,1372000.0,3.1845,3.1845,3.1845,3.1845,1372000.0
2009-06-11 11:40:00,3.48,3.49,3.47,3.48,2881600.0,3.1845,3.1937,3.1754,3.1845,2881600.0
2009-06-11 11:45:00,3.48,3.48,3.47,3.48,1913600.0,3.1845,3.1845,3.1754,3.1845,1913600.0
2009-06-11 11:50:00,3.48,3.49,3.48,3.49,1304000.0,3.1845,3.1937,3.1845,3.1937,1304000.0
2009-06-11 11:55:00,3.49,3.49,3.48,3.48,1747200.0,3.1937,3.1937,3.1845,3.1845,1747200.0
2009-06-11 12:00:00,3.48,3.48,3.47,3.48,4253600.0,3.1845,3.1845,3.1754,3.1845,4253600.0
2009-06-11 12:05:00,3.48,3.48,3.47,3.48,2136000.0,3.1845,3.1845,3.1754,3.1845,2136000.0
2009-06-11 12:10:00,3.48,3.48,3.47,3.47,4046400.0,3.1845,3.1845,3.1754,3.1754,4046400.0
2009-06-11 12:15:00,3.47,3.48,3.47,3.48,2106400.0,3.1754,3.1845,3.1754,3.1845,2106400.0
2009-06-11 12:20:00,3.48,3.48,3.47,3.48,3384800.0,3.1845,3.1845,3.1754,3.1845,3384800.0
2009-06-11 12:25:00,3.48,3.49,3.48,3.48,1321600.0,3.1845,3.1937,3.1845,3.1845,1321600.0
2009-06-11 12:30:00,3.48,3.49,3.48,3.49,3628800.0,3.1845,3.1937,3.1845,3.1937,3628800.0
2009-06-11 12:35:00,3.49,3.49,3.48,3.48,3431200.0,3.1937,3.1937,3.1845,3.1845,3431200.0
2009-06-11 12:40:00,3.48,3.5,3.48,3.5,2401600.0,3.1845,3.2028,3.1845,3.2028,2401600.0
2009-06-11 12:45:00,3.5,3.5,3.49,3.49,3052800.0,3.2028,3.2028,3.1937,3.1937,3052800.0
2009-06-11 12:50:00,3.49,3.5,3.49,3.5,6205600.0,3.1937,3.2028,3.1937,3.2028,6205600.0
2009-06-11 12:55:00,3.5,3.51,3.5,3.51,6621600.0,3.2028,3.212,3.2028,3.212,6621600.0
2009-06-11 13:00:00,3.51,3.53,3.51,3.52,9952800.0,3.212,3.2303,3.212,3.2211,9952800.0
2009-06-11 13:05:00,3.52,3.52,3.51,3.51,5016800.0,3.2211,3.2211,3.212,3.212,5016800.0
2009-06-11 13:10:00,3.51,3.52,3.51,3.51,4930400.0,3.212,3.2211,3.212,3.212,4930400.0
2009-06-11 13:15:00,3.51,3.52,3.51,3.52,4627200.0,3.212,3.2211,3.212,3.2211,4627200.0
2009-06-11 13:20:00,3.52,3.54,3.52,3.54,8768800.0,3.2211,3.2394,3.2211,3.2394,8768800.0
2009-06-11 13:25:00,3.53,3.55,3.53,3.55,6516000.0,3.2303,3.2486,3.2303,3.2486,6516000.0
2009-06-11 13:30:00,3.55,3.55,3.53,3.54,6431200.0,3.2486,3.2486,3.2303,3.2394,6431200.0
2009-06-11 13:35:00,3.54,3.54,3.53,3.53,4171200.0,3.2394,3.2394,3.2303,3.2303,4171200.0
2009-06-11 13:40:00,3.53,3.53,3.52,3.52,3475200.0,3.2303,3.2303,3.2211,3.2211,3475200.0
2009-06-11 13:45:00,3.52,3.53,3.52,3.53,2092000.0,3.2211,3.2303,3.2211,3.2303,2092000.0
2009-06-11 13:50:00,3.52,3.52,3.52,3.52,2526400.0,3.2211,3.2211,3.2211,3.2211,2526400.0
2009-06-11 13:55:00,3.52,3.53,3.52,3.52,2695200.0,3.2211,3.2303,3.2211,3.2211,2695200.0
2009-06-11 14:00:00,3.52,3.52,3.51,3.51,4312000.0,3.2211,3.2211,3.212,3.212,4312000.0
2009-06-11 14:05:00,3.51,3.52,3.5,3.51,3363200.0,3.212,3.2211,3.2028,3.212,3363200.0
2009-06-11 14:10:00,3.51,3.52,3.51,3.51,6544000.0,3.212,3.2211,3.212,3.212,6544000.0
2009-06-11 14:15:00,3.51,3.52,3.51,3.52,7004000.0,3.212,3.2211,3.212,3.2211,7004000.0
2009-06-11 14:20:00,3.52,3.53,3.51,3.52,5376000.0,3.2211,3.2303,3.212,3.2211,5376000.0
2009-06-11 14:25:00,3.52,3.53,3.52,3.52,2188800.0,3.2211,3.2303,3.2211,3.2211,2188800.0
2009-06-11 14:30:00,3.53,3.53,3.52,3.52,3507200.0,3.2303,3.2303,3.2211,3.2211,3507200.0
2009-06-11 14:35:00,3.52,3.52,3.5,3.51,8724800.0,3.2211,3.2211,3.2028,3.212,8724800.0
2009-06-11 14:40:00,3.51,3.51,3.5,3.51,3046400.0,3.212,3.212,3.2028,3.212,3046400.0
2009-06-11 14:45:00,3.51,3.51,3.5,3.51,4681600.0,3.212,3.212,3.2028,3.212,4681600.0
2009-06-11 14:50:00,3.51,3.52,3.5,3.51,5168800.0,3.212,3.2211,3.2028,3.212,5168800.0
2009-06-11 14:55:00,3.51,3.52,3.51,3.52,5621600.0,3.212,3.2211,3.212,3.2211,5621600.0
2009-06-11 15:00:00,3.52,3.52,3.51,3.52,3327200.0,3.2211,3.2211,3.212,3.2211,3327200.0
2009-06-11 15:05:00,3.51,3.53,3.51,3.52,2600800.0,3.212,3.2303,3.212,3.2211,2600800.0
2009-06-11 15:10:00,3.52,3.52,3.51,3.52,1680800.0,3.2211,3.2211,3.212,3.2211,1680800.0
2009-06-11 15:15:00,3.52,3.53,3.52,3.52,2599200.0,3.2211,3.2303,3.2211,3.2211,2599200.0
2009-06-11 15:20:00,3.52,3.52,3.5,3.52,3960000.0,3.2211,3.2211,3.2028,3.2211,3960000.0
2009-06-11 15:25:00,3.51,3.52,3.5,3.5,2978400.0,3.212,3.2211,3.2028,3.2028,2978400.0
2009-06-11 15:30:00,3.5,3.5,3.47,3.48,13580800.0,3.2028,3.2028,3.1754,3.1845,13580800.0
2009-06-11 15:35:00,3.48,3.5,3.48,3.49,4943200.0,3.1845,3.2028,3.1845,3.1937,4943200.0
2009-06-11 15:40:00,3.49,3.5,3.48,3.48,7179200.0,3.1937,3.2028,3.1845,3.1845,7179200.0
2009-06-11 15:45:00,3.48,3.5,3.48,3.49,12566400.0,3.1845,3.2028,3.1845,3.1937,12566400.0
2009-06-11 15:50:00,3.49,3.49,3.47,3.48,5684000.0,3.1937,3.1937,3.1754,3.1845,5684000.0
2009-06-11 15:55:00,3.48,3.48,3.45,3.46,13365600.0,3.1845,3.1845,3.1571,3.1662,13365600.0
2009-06-12 09:30:00,3.42,3.43,3.41,3.42,10388000.0,3.1296,3.1388,3.1205,3.1296,10388000.0
2009-06-12 09:35:00,3.42,3.43,3.41,3.43,4709600.0,3.1296,3.1388,3.1205,3.1388,4709600.0
2009-06-12 09:40:00,3.43,3.43,3.42,3.42,5196800.0,3.1388,3.1388,3.1296,3.1296,5196800.0
2009-06-12 09:45:00,3.42,3.43,3.42,3.42,4093600.0,3.1296,3.1388,3.1296,3.1296,4093600.0
2009-06-12 09:50:00,3.42,3.43,3.42,3.42,3824000.0,3.1296,3.1388,3.1296,3.1296,3824000.0
2009-06-12 09:55:00,3.42,3.42,3.4,3.41,6496000.0,3.1296,3.1296,3.1113,3.1205,6496000.0
2009-06-12 10:00:00,3.41,3.41,3.39,3.4,7190400.0,3.1205,3.1205,3.1022,3.1113,7190400.0
2009-06-12 10:05:00,3.4,3.41,3.4,3.41,6541600.0,3.1113,3.1205,3.1113,3.1205,6541600.0
2009-06-12 10:10:00,3.4,3.42,3.4,3.42,4364800.0,3.1113,3.1296,3.1113,3.1296,4364800.0
2009-06-12 10:15:00,3.42,3.43,3.41,3.42,4882400.0,3.1296,3.1388,3.1205,3.1296,4882400.0
2009-06-12 10:20:00,3.42,3.44,3.42,3.43,4375200.0,3.1296,3.1479,3.1296,3.1388,4375200.0
2009-06-12 10:25:00,3.43,3.43,3.42,3.42,7770400.0,3.1388,3.1388,3.1296,3.1296,7770400.0
2009-06-12 10:30:00,3.42,3.42,3.41,3.42,4723200.0,3.1296,3.1296,3.1205,3.1296,4723200.0
2009-06-12 10:35:00,3.42,3.44,3.42,3.43,4296000.0,3.1296,3.1479,3.1296,3.1388,4296000.0
2009-06-12 10:40:00,3.43,3.44,3.43,3.44,7091200.0,3.1388,3.1479,3.1388,3.1479,7091200.0
2009-06-12 10:45:00,3.44,3.45,3.44,3.44,3193600.0,3.1479,3.1571,3.1479,3.1479,3193600.0
2009-06-12 10:50:00,3.44,3.45,3.44,3.45,2443200.0,3.1479,3.1571,3.1479,3.1571,2443200.0
2009-06-12 10:55:00,3.45,3.45,3.44,3.44,3254400.0,3.1571,3.1571,3.1479,3.1479,3254400.0
2009-06-12 11:00:00,3.44,3.44,3.43,3.43,1807200.0,3.1479,3.1479,3.1388,3.1388,1807200.0
2009-06-12 11:05:00,3.43,3.44,3.43,3.43,3357600.0,3.1388,3.1479,3.1388,3.1388,3357600.0
2009-06-12 11:10:00,3.43,3.43,3.43,3.43,1256000.0,3.1388,3.1388,3.1388,3.1388,1256000.0
2009-06-12 11:15:00,3.43,3.43,3.42,3.43,2551200.0,3.1388,3.1388,3.1296,3.1388,2551200.0
2009-06-12 11:20:00,3.43,3.43,3.42,3.43,1146400.0,3.1388,3.1388,3.1296,3.1388,1146400.0
2009-06-12 11:25:00,3.43,3.43,3.42,3.43,2364800.0,3.1388,3.1388,3.1296,3.1388,2364800.0
2009-06-12 11:30:00,3.43,3.44,3.43,3.44,2412000.0,3.1388,3.1479,3.1388,3.1479,2412000.0
2009-06-12 11:35:00,3.44,3.44,3.43,3.43,1190400.0,3.1479,3.1479,3.1388,3.1388,1190400.0
2009-06-12 11:40:00,3.43,3.44,3.42,3.42,1165600.0,3.1388,3.1479,3.1296,3.1296,1165600.0
2009-06-12 11:45:00,3.42,3.43,3.42,3.42,3672000.0,3.1296,3.1388,3.1296,3.1296,3672000.0
2009-06-12 11:50:00,3.42,3.43,3.42,3.42,712000.0,3.1296,3.1388,3.1296,3.1296,712000.0
2009-06-12 11:55:00,3.42,3.43,3.42,3.42,818400.0,3.1296,3.1388,3.1296,3.1296,818400.0
2009-06-12 12:00:00,3.42,3.43,3.42,3.43,1323200.0,3.1296,3.1388,3.1296,3.1388,1323200.0
2009-06-12 12:05:00,3.43,3.43,3.42,3.43,1692800.0,3.1388,3.1388,3.1296,3.1388,1692800.0
2009-06-12 12:10:00,3.43,3.43,3.43,3.43,1892800.0,3.1388,3.1388,3.1388,3.1388,1892800.0
2009-06-12 12:15:00,3.43,3.43,3.43,3.43,1828000.0,3.1388,3.1388,3.1388,3.1388,1828000.0
2009-06-12 12:20:00,3.43,3.43,3.43,3.43,3615200.0,3.1388,3.1388,3.1388,3.1388,3615200.0
2009-06-12 12:25:00,3.43,3.43,3.43,3.43,610400.0,3.1388,3.1388,3.1388,3.1388,610400.0
2009-06-12 12:30:00,3.43,3.43,3.41,3.42,2696000.0,3.1388,3.1388,3.1205,3.1296,2696000.0
2009-06-12 12:35:00,3.42,3.43,3.42,3.43,1265600.0,3.1296,3.1388,3.1296,3.1388,1265600.0
2009-06-12 12:40:00,3.43,3.43,3.42,3.42,354400.0,3.1388,3.1388,3.1296,3.1296,354400.0
2009-06-12 12:45:00,3.42,3.44,3.42,3.43,1784000.0,3.1296,3.1479,3.1296,3.1388,1784000.0
2009-06-12 12:50:00,3.43,3.43,3.42,3.42,1632000.0,3.1388,3.1388,3.1296,3.1296,1632000.0
2009-06-12 12:55:00,3.42,3.44,3.42,3.43,5129600.0,3.1296,3.1479,3.1296,3.1388,5129600.0
2009-06-12 13:00:00,3.43,3.44,3.43,3.44,2076800.0,3.1388,3.1479,3.1388,3.1479,2076800.0
2009-06-12 13:05:00,3.44,3.44,3.42,3.42,2394400.0,3.1479,3.1479,3.1296,3.1296,2394400.0
2009-06-12 13:10:00,3.42,3.43,3.42,3.43,725600.0,3.1296,3.1388,3.1296,3.1388,725600.0
2009-06-12 13:15:00,3.43,3.44,3.43,3.43,2316000.0,3.1388,3.1479,3.1388,3.1388,2316000.0
2009-06-12 13:20:00,3.43,3.44,3.43,3.43,2725600.0,3.1388,3.1479,3.1388,3.1388,2725600.0
2009-06-12 13:25:00,3.43,3.44,3.43,3.43,939200.0,3.1388,3.1479,3.1388,3.1388,939200.0
2009-06-12 13:30:00,3.43,3.43,3.43,3.43,860800.0,3.1388,3.1388,3.1388,3.1388,860800.0
2009-06-12 13:35:00,3.43,3.43,3.43,3.43,886400.0,3.1388,3.1388,3.1388,3.1388,886400.0
2009-06-12 13:40:00,3.43,3.44,3.43,3.43,1727200.0,3.1388,3.1479,3.1388,3.1388,1727200.0
2009-06-12 13:45:00,3.43,3.44,3.43,3.44,1662400.0,3.1388,3.1479,3.1388,3.1479,1662400.0
2009-06-12 13:50:00,3.44,3.45,3.44,3.44,6603200.0,3.1479,3.1571,3.1479,3.1479,6603200.0
2009-06-12 13:55:00,3.44,3.44,3.44,3.44,1288800.0,3.1479,3.1479,3.1479,3.1479,1288800.0
2009-06-12 14:00:00,3.44,3.44,3.43,3.43,2444800.0,3.1479,3.1479,3.1388,3.1388,2444800.0
2009-06-12 14:05:00,3.43,3.44,3.43,3.43,2924800.0,3.1388,3.1479,3.1388,3.1388,2924800.0
2009-06-12 14:10:00,3.43,3.44,3.43,3.44,2061600.0,3.1388,3.1479,3.1388,3.1479,2061600.0
2009-06-12 14:15:00,3.44,3.44,3.43,3.44,1357600.0,3.1479,3.1479,3.1388,3.1479,1357600.0
2009-06-12 14:20:00,3.44,3.44,3.44,3.44,1896800.0,3.1479,3.1479,3.1479,3.1479,1896800.0
2009-06-12 14:25:00,3.44,3.44,3.43,3.43,6544000.0,3.1479,3.1479,3.1388,3.1388,6544000.0
2009-06-12 14:30:00,3.43,3.45,3.43,3.45,3533600.0,3.1388,3.1571,3.1388,3.1571,3533600.0
2009-06-12 14:35:00,3.44,3.45,3.44,3.44,696000.0,3.1479,3.1571,3.1479,3.1479,696000.0
2009-06-12 14:40:00,3.44,3.47,3.44,3.47,13630400.0,3.1479,3.1754,3.1479,3.1754,13630400.0
2009-06-12 14:45:00,3.47,3.47,3.46,3.46,7394400.0,3.1754,3.1754,3.1662,3.1662,7394400.0
2009-06-12 14:50:00,3.46,3.47,3.46,3.46,2245600.0,3.1662,3.1754,3.1662,3.1662,2245600.0
2009-06-12 14:55:00,3.46,3.47,3.46,3.46,2960000.0,3.1662,3.1754,3.1662,3.1662,2960000.0
2009-06-12 15:00:00,3.46,3.47,3.46,3.47,2916000.0,3.1662,3.1754,3.1662,3.1754,2916000.0
2009-06-12 15:05:00,3.47,3.47,3.46,3.46,1544000.0,3.1754,3.1754,3.1662,3.1662,1544000.0
2009-06-12 15:10:00,3.46,3.47,3.46,3.47,3383200.0,3.1662,3.1754,3.1662,3.1754,3383200.0
2009-06-12 15:15:00,3.47,3.47,3.46,3.47,2205600.0,3.1754,3.1754,3.1662,3.1754,2205600.0
2009-06-12 15:20:00,3.47,3.47,3.46,3.46,2441600.0,3.1754,3.1754,3.1662,3.1662,2441600.0
2009-06-12 15:25:00,3.46,3.47,3.46,3.47,3690400.0,3.1662,3.1754,3.1662,3.1754,3690400.0
2009-06-12 15:30:00,3.47,3.47,3.46,3.46,3952000.0,3.1754,3.1754,3.1662,3.1662,3952000.0
2009-06-12 15:35:00,3.46,3.46,3.44,3.44,4514400.0,3.1662,3.1662,3.1479,3.1479,4514400.0
2009-06-12 15:40:00,3.44,3.45,3.44,3.45,3219200.0,3.1479,3.1571,3.1479,3.1571,3219200.0
2009-06-12 15:45:00,3.45,3.45,3.44,3.44,4526400.0,3.1571,3.1571,3.1479,3.1479,4526400.0
2009-06-12 15:50:00,3.44,3.46,3.44,3.45,4959200.0,3.1479,3.1662,3.1479,3.1571,4959200.0
2009-06-12 15:55:00,3.45,3.47,3.45,3.47,12234400.0,3.1571,3.1754,3.1571,3.1754,12234400.0
2009-06-15 09:30:00,3.39,3.39,3.37,3.37,8079200.0,3.1022,3.1022,3.0839,3.0839,8079200.0
2009-06-15 09:35:00,3.37,3.38,3.36,3.38,9062400.0,3.0839,3.093,3.0747,3.093,9062400.0
2009-06-15 09:40:00,3.38,3.38,3.36,3.37,5748000.0,3.093,3.093,3.0747,3.0839,5748000.0
2009-06-15 09:45:00,3.36,3.36,3.34,3.34,15196000.0,3.0747,3.0747,3.0564,3.0564,15196000.0
2009-06-15 09:50:00,3.34,3.35,3.34,3.35,7612800.0,3.0564,3.0656,3.0564,3.0656,7612800.0
2009-06-15 09:55:00,3.35,3.37,3.35,3.36,7976000.0,3.0656,3.0839,3.0656,3.0747,7976000.0
2009-06-15 10:00:00,3.36,3.37,3.35,3.36,3817600.0,3.0747,3.0839,3.0656,3.0747,3817600.0
2009-06-15 10:05:00,3.35,3.36,3.35,3.36,2832800.0,3.0656,3.0747,3.0656,3.0747,2832800.0
2009-06-15 10:10:00,3.36,3.36,3.35,3.35,2105600.0,3.0747,3.0747,3.0656,3.0656,2105600.0
2009-06-15 10:15:00,3.35,3.35,3.34,3.35,6490400.0,3.0656,3.0656,3.0564,3.0656,6490400.0
2009-06-15 10:20:00,3.35,3.36,3.35,3.35,4060800.0,3.0656,3.0747,3.0656,3.0656,4060800.0
2009-06-15 10:25:00,3.35,3.36,3.35,3.35,2221600.0,3.0656,3.0747,3.0656,3.0656,2221600.0
2009-06-15 10:30:00,3.35,3.35,3.32,3.33,9554400.0,3.0656,3.0656,3.0381,3.0473,9554400.0
2009-06-15 10:35:00,3.33,3.33,3.3,3.31,11657600.0,3.0473,3.0473,3.0198,3.029,11657600.0
2009-06-15 10:40:00,3.31,3.31,3.3,3.3,11317600.0,3.029,3.029,3.0198,3.0198,11317600.0
2009-06-15 10:45:00,3.3,3.32,3.3,3.31,7564000.0,3.0198,3.0381,3.0198,3.029,7564000.0
2009-06-15 10:50:00,3.31,3.32,3.31,3.32,8192000.0,3.029,3.0381,3.029,3.0381,8192000.0
2009-06-15 10:55:00,3.32,3.32,3.31,3.31,4018400.0,3.0381,3.0381,3.029,3.029,4018400.0
2009-06-15 11:00:00,3.32,3.32,3.3,3.31,8705600.0,3.0381,3.0381,3.0198,3.029,8705600.0
2009-06-15 11:05:00,3.31,3.31,3.3,3.3,8218400.0,3.029,3.029,3.0198,3.0198,8218400.0
2009-06-15 11:10:00,3.3,3.3,3.29,3.3,6447200.0,3.0198,3.0198,3.0107,3.0198,6447200.0
2009-06-15 11:15:00,3.3,3.31,3.3,3.3,4662400.0,3.0198,3.029,3.0198,3.0198,4662400.0
2009-06-15 11:20:00,3.3,3.3,3.29,3.3,6644000.0,3.0198,3.0198,3.0107,3.0198,6644000.0
2009-06-15 11:25:00,3.3,3.3,3.29,3.3,2568000.0,3.0198,3.0198,3.0107,3.0198,2568000.0
2009-06-15 11:30:00,3.3,3.31,3.3,3.3,3356800.0,3.0198,3.029,3.0198,3.0198,3356800.0
2009-06-15 11:35:00,3.3,3.31,3.3,3.3,1700000.0,3.0198,3.029,3.0198,3.0198,1700000.0
2009-06-15 11:40:00,3.3,3.31,3.3,3.31,2179200.0,3.0198,3.029,3.0198,3.029,2179200.0
2009-06-15 11:45:00,3.31,3.32,3.31,3.31,4198400.0,3.029,3.0381,3.029,3.029,4198400.0
2009-06-15 11:50:00,3.31,3.31,3.3,3.31,3964800.0,3.029,3.029,3.0198,3.029,3964800.0
2009-06-15 11:55:00,3.31,3.31,3.3,3.3,1827200.0,3.029,3.029,3.0198,3.0198,1827200.0
2009-06-15 12:00:00,3.3,3.31,3.3,3.3,1342400.0,3.0198,3.029,3.0198,3.0198,1342400.0
2009-06-15 12:05:00,3.3,3.3,3.3,3.3,3269600.0,3.0198,3.0198,3.0198,3.0198,3269600.0
2009-06-15 12:10:00,3.3,3.3,3.29,3.3,2308800.0,3.0198,3.0198,3.0107,3.0198,2308800.0
2009-06-15 12:15:00,3.3,3.3,3.29,3.3,1695200.0,3.0198,3.0198,3.0107,3.0198,1695200.0
2009-06-15 12:20:00,3.3,3.3,3.3,3.3,2194400.0,3.0198,3.0198,3.0198,3.0198,2194400.0
2009-06-15 12:25:00,3.3,3.3,3.29,3.29,2863200.0,3.0198,3.0198,3.0107,3.0107,2863200.0
2009-06-15 12:30:00,3.29,3.3,3.29,3.3,2160000.0,3.0107,3.0198,3.0107,3.0198,2160000.0
2009-06-15 12:35:00,3.3,3.31,3.3,3.31,4217600.0,3.0198,3.029,3.0198,3.029,4217600.0
2009-06-15 12:40:00,3.31,3.31,3.3,3.31,4399200.0,3.029,3.029,3.0198,3.029,4399200.0
2009-06-15 12:45:00,3.31,3.31,3.3,3.3,3427200.0,3.029,3.029,3.0198,3.0198,3427200.0
2009-06-15 12:50:00,3.3,3.31,3.3,3.3,3835200.0,3.0198,3.029,3.0198,3.0198,3835200.0
2009-06-15 12:55:00,3.3,3.31,3.3,3.31,3184000.0,3.0198,3.029,3.0198,3.029,3184000.0
2009-06-15 13:00:00,3.31,3.31,3.29,3.29,5567200.0,3.029,3.029,3.0107,3.0107,5567200.0
2009-06-15 13:05:00,3.29,3.3,3.29,3.29,6272800.0,3.0107,3.0198,3.0107,3.0107,6272800.0
2009-06-15 13:10:00,3.29,3.31,3.29,3.3,3440000.0,3.0107,3.029,3.0107,3.0198,3440000.0
2009-06-15 13:15:00,3.3,3.31,3.29,3.3,2363200.0,3.0198,3.029,3.0107,3.0198,2363200.0
2009-06-15 13:20:00,3.3,3.3,3.29,3.3,2741600.0,3.0198,3.0198,3.0107,3.0198,2741600.0
2009-06-15 13:25:00,3.29,3.3,3.29,3.29,2911200.0,3.0107,3.0198,3.0107,3.0107,2911200.0
2009-06-15 13:30:00,3.29,3.29,3.28,3.28,7248800.0,3.0107,3.0107,3.0015,3.0015,7248800.0
2009-06-15 13:35:00,3.29,3.29,3.28,3.29,2483200.0,3.0107,3.0107,3.0015,3.0107,2483200.0
2009-06-15 13:40:00,3.29,3.29,3.28,3.28,1939200.0,3.0107,3.0107,3.0015,3.0015,1939200.0
2009-06-15 13:45:00,3.28,3.3,3.28,3.29,2589600.0,3.0015,3.0198,3.0015,3.0107,2589600.0
2009-06-15 13:50:00,3.29,3.3,3.29,3.29,2242400.0,3.0107,3.0198,3.0107,3.0107,2242400.0
2009-06-15 13:55:00,3.3,3.3,3.29,3.29,1800800.0,3.0198,3.0198,3.0107,3.0107,1800800.0
2009-06-15 14:00:00,3.29,3.3,3.29,3.3,3025600.0,3.0107,3.0198,3.0107,3.0198,3025600.0
2009-06-15 14:05:00,3.3,3.3,3.29,3.29,2682400.0,3.0198,3.0198,3.0107,3.0107,2682400.0
2009-06-15 14:10:00,3.29,3.3,3.29,3.29,1071200.0,3.0107,3.0198,3.0107,3.0107,1071200.0
2009-06-15 14:15:00,3.29,3.3,3.29,3.29,2950400.0,3.0107,3.0198,3.0107,3.0107,2950400.0
2009-06-15 14:20:00,3.29,3.3,3.29,3.3,2463200.0,3.0107,3.0198,3.0107,3.0198,2463200.0
2009-06-15 14:25:00,3.3,3.31,3.29,3.3,4001600.0,3.0198,3.029,3.0107,3.0198,4001600.0
2009-06-15 14:30:00,3.3,3.3,3.29,3.3,1237600.0,3.0198,3.0198,3.0107,3.0198,1237600.0
2009-06-15 14:35:00,3.3,3.3,3.29,3.3,2525600.0,3.0198,3.0198,3.0107,3.0198,2525600.0
2009-06-15 14:40:00,3.3,3.3,3.28,3.28,5000800.0,3.0198,3.0198,3.0015,3.0015,5000800.0
2009-06-15 14:45:00,3.29,3.29,3.28,3.29,4019200.0,3.0107,3.0107,3.0015,3.0107,4019200.0
2009-06-15 14:50:00,3.29,3.29,3.28,3.28,2628800.0,3.0107,3.0107,3.0015,3.0015,2628800.0
2009-06-15 14:55:00,3.28,3.29,3.28,3.29,6090400.0,3.0015,3.0107,3.0015,3.0107,6090400.0
2009-06-15 15:00:00,3.29,3.29,3.28,3.29,2910400.0,3.0107,3.0107,3.0015,3.0107,2910400.0
2009-06-15 15:05:00,3.29,3.29,3.28,3.29,2061600.0,3.0107,3.0107,3.0015,3.0107,2061600.0
2009-06-15 15:10:00,3.29,3.3,3.29,3.3,7423200.0,3.0107,3.0198,3.0107,3.0198,7423200.0
2009-06-15 15:15:00,3.3,3.31,3.29,3.3,7664000.0,3.0198,3.029,3.0107,3.0198,7664000.0
2009-06-15 15:20:00,3.3,3.31,3.3,3.3,6868800.0,3.0198,3.029,3.0198,3.0198,6868800.0
2009-06-15 15:25:00,3.3,3.3,3.29,3.3,4701600.0,3.0198,3.0198,3.0107,3.0198,4701600.0
2009-06-15 15:30:00,3.3,3.31,3.3,3.3,3624000.0,3.0198,3.029,3.0198,3.0198,3624000.0
2009-06-15 15:35:00,3.3,3.32,3.3,3.31,18125600.0,3.0198,3.0381,3.0198,3.029,18125600.0
2009-06-15 15:40:00,3.31,3.31,3.3,3.31,4296800.0,3.029,3.029,3.0198,3.029,4296800.0
2009-06-15 15:45:00,3.31,3.32,3.31,3.32,8219200.0,3.029,3.0381,3.029,3.0381,8219200.0
2009-06-15 15:50:00,3.32,3.32,3.3,3.31,12564000.0,3.0381,3.0381,3.0198,3.029,12564000.0
2009-06-15 15:55:00,3.31,3.32,3.31,3.31,10022400.0,3.029,3.0381,3.029,3.029,10022400.0
2009-06-16 09:30:00,3.34,3.34,3.32,3.32,9310400.0,3.0564,3.0564,3.0381,3.0381,9310400.0
2009-06-16 09:35:00,3.32,3.33,3.31,3.32,5550400.0,3.0381,3.0473,3.029,3.0381,5550400.0
2009-06-16 09:40:00,3.32,3.33,3.31,3.33,6401600.0,3.0381,3.0473,3.029,3.0473,6401600.0
2009-06-16 09:45:00,3.33,3.34,3.33,3.33,5795200.0,3.0473,3.0564,3.0473,3.0473,5795200.0
2009-06-16 09:50:00,3.34,3.34,3.32,3.33,6142400.0,3.0564,3.0564,3.0381,3.0473,6142400.0
2009-06-16 09:55:00,3.33,3.33,3.32,3.32,6551200.0,3.0473,3.0473,3.0381,3.0381,6551200.0
2009-06-16 10:00:00,3.32,3.34,3.32,3.33,6143200.0,3.0381,3.0564,3.0381,3.0473,6143200.0
2009-06-16 10:05:00,3.33,3.34,3.33,3.33,4475200.0,3.0473,3.0564,3.0473,3.0473,4475200.0
2009-06-16 10:10:00,3.33,3.34,3.32,3.32,4764800.0,3.0473,3.0564,3.0381,3.0381,4764800.0
2009-06-16 10:15:00,3.32,3.32,3.31,3.31,5778400.0,3.0381,3.0381,3.029,3.029,5778400.0
2009-06-16 10:20:00,3.31,3.32,3.31,3.32,2605600.0,3.029,3.0381,3.029,3.0381,2605600.0
2009-06-16 10:25:00,3.32,3.33,3.32,3.32,2176800.0,3.0381,3.0473,3.0381,3.0381,2176800.0
2009-06-16 10:30:00,3.32,3.33,3.32,3.32,1592000.0,3.0381,3.0473,3.0381,3.0381,1592000.0
2009-06-16 10:35:00,3.32,3.33,3.32,3.33,2405600.0,3.0381,3.0473,3.0381,3.0473,2405600.0
2009-06-16 10:40:00,3.33,3.33,3.33,3.33,2150400.0,3.0473,3.0473,3.0473,3.0473,2150400.0
2009-06-16 10:45:00,3.33,3.33,3.32,3.33,1560000.0,3.0473,3.0473,3.0381,3.0473,1560000.0
2009-06-16 10:50:00,3.33,3.33,3.32,3.32,1340000.0,3.0473,3.0473,3.0381,3.0381,1340000.0
2009-06-16 10:55:00,3.33,3.33,3.32,3.33,750400.0,3.0473,3.0473,3.0381,3.0473,750400.0
2009-06-16 11:00:00,3.33,3.34,3.33,3.34,2696800.0,3.0473,3.0564,3.0473,3.0564,2696800.0
2009-06-16 11:05:00,3.34,3.34,3.33,3.33,1664000.0,3.0564,3.0564,3.0473,3.0473,1664000.0
2009-06-16 11:10:00,3.33,3.34,3.33,3.34,2795200.0,3.0473,3.0564,3.0473,3.0564,2795200.0
2009-06-16 11:15:00,3.34,3.34,3.33,3.33,1097600.0,3.0564,3.0564,3.0473,3.0473,1097600.0
2009-06-16 11:20:00,3.33,3.34,3.33,3.33,731200.0,3.0473,3.0564,3.0473,3.0473,731200.0
2009-06-16 11:25:00,3.33,3.33,3.32,3.32,3308000.0,3.0473,3.0473,3.0381,3.0381,3308000.0
2009-06-16 11:30:00,3.33,3.33,3.32,3.32,2056000.0,3.0473,3.0473,3.0381,3.0381,2056000.0
2009-06-16 11:35:00,3.32,3.33,3.32,3.32,1570400.0,3.0381,3.0473,3.0381,3.0381,1570400.0
2009-06-16 11:40:00,3.32,3.33,3.31,3.32,2383200.0,3.0381,3.0473,3.029,3.0381,2383200.0
2009-06-16 11:45:00,3.32,3.32,3.3,3.3,4110400.0,3.0381,3.0381,3.0198,3.0198,4110400.0
2009-06-16 11:50:00,3.31,3.31,3.3,3.3,3945600.0,3.029,3.029,3.0198,3.0198,3945600.0
2009-06-16 11:55:00,3.3,3.3,3.29,3.3,2012800.0,3.0198,3.0198,3.0107,3.0198,2012800.0
2009-06-16 12:00:00,3.3,3.3,3.29,3.3,3012000.0,3.0198,3.0198,3.0107,3.0198,3012000.0
2009-06-16 12:05:00,3.3,3.3,3.3,3.3,2168000.0,3.0198,3.0198,3.0198,3.0198,2168000.0
2009-06-16 12:10:00,3.3,3.3,3.3,3.3,1931200.0,3.0198,3.0198,3.0198,3.0198,1931200.0
2009-06-16 12:15:00,3.3,3.3,3.29,3.3,2194400.0,3.0198,3.0198,3.0107,3.0198,2194400.0
2009-06-16 12:20:00,3.3,3.3,3.29,3.29,1616000.0,3.0198,3.0198,3.0107,3.0107,1616000.0
2009-06-16 12:25:00,3.29,3.3,3.29,3.3,1258400.0,3.0107,3.0198,3.0107,3.0198,1258400.0
2009-06-16 12:30:00,3.3,3.3,3.28,3.28,4373600.0,3.0198,3.0198,3.0015,3.0015,4373600.0
2009-06-16 12:35:00,3.28,3.29,3.27,3.27,7063200.0,3.0015,3.0107,2.9924,2.9924,7063200.0
2009-06-16 12:40:00,3.27,3.27,3.26,3.26,7872800.0,2.9924,2.9924,2.9832,2.9832,7872800.0
2009-06-16 12:45:00,3.26,3.26,3.25,3.25,8787200.0,2.9832,2.9832,2.9741,2.9741,8787200.0
2009-06-16 12:50:00,3.25,3.26,3.25,3.26,4680000.0,2.9741,2.9832,2.9741,2.9832,4680000.0
2009-06-16 12:55:00,3.26,3.26,3.25,3.26,4616800.0,2.9832,2.9832,2.9741,2.9832,4616800.0
2009-06-16 13:00:00,3.26,3.26,3.24,3.25,5428800.0,2.9832,2.9832,2.9649,2.9741,5428800.0
2009-06-16 13:05:00,3.25,3.25,3.24,3.25,2116800.0,2.9741,2.9741,2.9649,2.9741,2116800.0
2009-06-16 13:10:00,3.25,3.25,3.25,3.25,1402400.0,2.9741,2.9741,2.9741,2.9741,1402400.0
2009-06-16 13:15:00,3.25,3.25,3.24,3.24,1094400.0,2.9741,2.9741,2.9649,2.9649,1094400.0
2009-06-16 13:20:00,3.25,3.25,3.23,3.23,3683200.0,2.9741,2.9741,2.9557,2.9557,3683200.0
2009-06-16 13:25:00,3.23,3.25,3.23,3.25,3509600.0,2.9557,2.9741,2.9557,2.9741,3509600.0
2009-06-16 13:30:00,3.25,3.25,3.24,3.24,1516000.0,2.9741,2.9741,2.9649,2.9649,1516000.0
2009-06-16 13:35:00,3.24,3.25,3.24,3.25,2683200.0,2.9649,2.9741,2.9649,2.9741,2683200.0
2009-06-16 13:40:00,3.24,3.25,3.24,3.25,3436000.0,2.9649,2.9741,2.9649,2.9741,3436000.0
2009-06-16 13:45:00,3.25,3.26,3.25,3.25,3559200.0,2.9741,2.9832,2.9741,2.9741,3559200.0
2009-06-16 13:50:00,3.25,3.25,3.25,3.25,2088000.0,2.9741,2.9741,2.9741,2.9741,2088000.0
2009-06-16 13:55:00,3.25,3.25,3.24,3.25,5933600.0,2.9741,2.9741,2.9649,2.9741,5933600.0
2009-06-16 14:00:00,3.24,3.24,3.23,3.23,4597600.0,2.9649,2.9649,2.9557,2.9557,4597600.0
2009-06-16 14:05:00,3.23,3.23,3.22,3.23,4645600.0,2.9557,2.9557,2.9466,2.9557,4645600.0
2009-06-16 14:10:00,3.23,3.24,3.23,3.24,5152000.0,2.9557,2.9649,2.9557,2.9649,5152000.0
2009-06-16 14:15:00,3.24,3.24,3.23,3.24,4047200.0,2.9649,2.9649,2.9557,2.9649,4047200.0
2009-06-16 14:20:00,3.24,3.24,3.24,3.24,2887200.0,2.9649,2.9649,2.9649,2.9649,2887200.0
2009-06-16 14:25:00,3.24,3.24,3.22,3.23,2500000.0,2.9649,2.9649,2.9466,2.9557,2500000.0
2009-06-16 14:30:00,3.23,3.23,3.22,3.23,4631200.0,2.9557,2.9557,2.9466,2.9557,4631200.0
2009-06-16 14:35:00,3.23,3.25,3.22,3.24,6900800.0,2.9557,2.9741,2.9466,2.9649,6900800.0
2009-06-16 14:40:00,3.24,3.25,3.23,3.24,5310400.0,2.9649,2.9741,2.9557,2.9649,5310400.0
2009-06-16 14:45:00,3.23,3.24,3.23,3.24,3727200.0,2.9557,2.9649,2.9557,2.9649,3727200.0
2009-06-16 14:50:00,3.24,3.25,3.24,3.25,3817600.0,2.9649,2.9741,2.9649,2.9741,3817600.0
2009-06-16 14:55:00,3.25,3.25,3.24,3.25,3567200.0,2.9741,2.9741,2.9649,2.9741,3567200.0
2009-06-16 15:00:00,3.25,3.25,3.24,3.24,5114400.0,2.9741,2.9741,2.9649,2.9649,5114400.0
2009-06-16 15:05:00,3.24,3.25,3.23,3.24,4928000.0,2.9649,2.9741,2.9557,2.9649,4928000.0
2009-06-16 15:10:00,3.24,3.24,3.23,3.24,3552800.0,2.9649,2.9649,2.9557,2.9649,3552800.0
2009-06-16 15:15:00,3.24,3.26,3.24,3.26,6124800.0,2.9649,2.9832,2.9649,2.9832,6124800.0
2009-06-16 15:20:00,3.26,3.26,3.25,3.25,2169600.0,2.9832,2.9832,2.9741,2.9741,2169600.0
2009-06-16 15:25:00,3.25,3.25,3.24,3.25,11680000.0,2.9741,2.9741,2.9649,2.9741,11680000.0
2009-06-16 15:30:00,3.25,3.26,3.25,3.25,7004000.0,2.9741,2.9832,2.9741,2.9741,7004000.0
2009-06-16 15:35:00,3.25,3.26,3.25,3.25,5438400.0,2.9741,2.9832,2.9741,2.9741,5438400.0
2009-06-16 15:40:00,3.25,3.27,3.25,3.26,6015200.0,2.9741,2.9924,2.9741,2.9832,6015200.0
2009-06-16 15:45:00,3.26,3.27,3.25,3.25,12222400.0,2.9832,2.9924,2.9741,2.9741,12222400.0
2009-06-16 15:50:00,3.25,3.25,3.23,3.24,10742400.0,2.9741,2.9741,2.9557,2.9649,10742400.0
2009-06-16 15:55:00,3.24,3.24,3.22,3.23,11048800.0,2.9649,2.9649,2.9466,2.9557,11048800.0
2009-06-17 09:30:00,3.22,3.23,3.21,3.22,8965600.0,2.9466,2.9557,2.9374,2.9466,8965600.0
2009-06-17 09:35:00,3.22,3.23,3.22,3.23,10292000.0,2.9466,2.9557,2.9466,2.9557,10292000.0
2009-06-17 09:40:00,3.23,3.23,3.21,3.21,7409600.0,2.9557,2.9557,2.9374,2.9374,7409600.0
2009-06-17 09:45:00,3.21,3.22,3.2,3.2,9332800.0,2.9374,2.9466,2.9283,2.9283,9332800.0
2009-06-17 09:50:00,3.2,3.21,3.2,3.2,6664800.0,2.9283,2.9374,2.9283,2.9283,6664800.0
2009-06-17 09:55:00,3.2,3.2,3.19,3.19,5887200.0,2.9283,2.9283,2.9191,2.9191,5887200.0
2009-06-17 10:00:00,3.19,3.2,3.19,3.2,6792000.0,2.9191,2.9283,2.9191,2.9283,6792000.0
2009-06-17 10:05:00,3.2,3.22,3.2,3.22,8139200.0,2.9283,2.9466,2.9283,2.9466,8139200.0
2009-06-17 10:10:00,3.22,3.22,3.21,3.21,4928800.0,2.9466,2.9466,2.9374,2.9374,4928800.0
2009-06-17 10:15:00,3.21,3.22,3.21,3.21,4849600.0,2.9374,2.9466,2.9374,2.9374,4849600.0
2009-06-17 10:20:00,3.21,3.21,3.2,3.2,4166400.0,2.9374,2.9374,2.9283,2.9283,4166400.0
2009-06-17 10:25:00,3.2,3.2,3.19,3.2,4723200.0,2.9283,2.9283,2.9191,2.9283,4723200.0
2009-06-17 10:30:00,3.2,3.2,3.18,3.18,9172800.0,2.9283,2.9283,2.91,2.91,9172800.0
2009-06-17 10:35:00,3.18,3.18,3.17,3.18,6732800.0,2.91,2.91,2.9008,2.91,6732800.0
2009-06-17 10:40:00,3.18,3.19,3.17,3.17,5968800.0,2.91,2.9191,2.9008,2.9008,5968800.0
2009-06-17 10:45:00,3.17,3.18,3.16,3.18,7484000.0,2.9008,2.91,2.8917,2.91,7484000.0
2009-06-17 10:50:00,3.17,3.19,3.17,3.19,3641600.0,2.9008,2.9191,2.9008,2.9191,3641600.0
2009-06-17 10:55:00,3.19,3.19,3.18,3.19,3388000.0,2.9191,2.9191,2.91,2.9191,3388000.0
2009-06-17 11:00:00,3.19,3.2,3.18,3.2,6148000.0,2.9191,2.9283,2.91,2.9283,6148000.0
2009-06-17 11:05:00,3.2,3.2,3.19,3.19,4679200.0,2.9283,2.9283,2.9191,2.9191,4679200.0
2009-06-17 11:10:00,3.19,3.19,3.18,3.19,4816000.0,2.9191,2.9191,2.91,2.9191,4816000.0
2009-06-17 11:15:00,3.19,3.21,3.19,3.21,5596000.0,2.9191,2.9374,2.9191,2.9374,5596000.0
2009-06-17 11:20:00,3.21,3.22,3.21,3.21,4273600.0,2.9374,2.9466,2.9374,2.9374,4273600.0
2009-06-17 11:25:00,3.21,3.22,3.21,3.21,2322400.0,2.9374,2.9466,2.9374,2.9374,2322400.0
2009-06-17 11:30:00,3.21,3.22,3.21,3.21,3394400.0,2.9374,2.9466,2.9374,2.9374,3394400.0
2009-06-17 11:35:00,3.22,3.22,3.2,3.2,2538400.0,2.9466,2.9466,2.9283,2.9283,2538400.0
2009-06-17 11:40:00,3.2,3.21,3.2,3.21,2622400.0,2.9283,2.9374,2.9283,2.9374,2622400.0
2009-06-17 11:45:00,3.21,3.22,3.21,3.21,2852800.0,2.9374,2.9466,2.9374,2.9374,2852800.0
2009-06-17 11:50:00,3.21,3.21,3.19,3.2,3521600.0,2.9374,2.9374,2.9191,2.9283,3521600.0
2009-06-17 11:55:00,3.2,3.22,3.2,3.22,3820800.0,2.9283,2.9466,2.9283,2.9466,3820800.0
2009-06-17 12:00:00,3.22,3.23,3.22,3.22,4174400.0,2.9466,2.9557,2.9466,2.9466,4174400.0
2009-06-17 12:05:00,3.22,3.23,3.22,3.23,5684800.0,2.9466,2.9557,2.9466,2.9557,5684800.0
2009-06-17 12:10:00,3.23,3.23,3.22,3.23,2043200.0,2.9557,2.9557,2.9466,2.9557,2043200.0
2009-06-17 12:15:00,3.23,3.23,3.22,3.23,1931200.0,2.9557,2.9557,2.9466,2.9557,1931200.0
2009-06-17 12:20:00,3.23,3.25,3.23,3.25,4595200.0,2.9557,2.9741,2.9557,2.9741,4595200.0
2009-06-17 12:25:00,3.25,3.25,3.24,3.24,4448800.0,2.9741,2.9741,2.9649,2.9649,4448800.0
2009-06-17 12:30:00,3.24,3.24,3.23,3.23,4312000.0,2.9649,2.9649,2.9557,2.9557,4312000.0
2009-06-17 12:35:00,3.23,3.24,3.23,3.23,1858400.0,2.9557,2.9649,2.9557,2.9557,1858400.0
2009-06-17 12:40:00,3.23,3.24,3.22,3.24,2819200.0,2.9557,2.9649,2.9466,2.9649,2819200.0
2009-06-17 12:45:00,3.24,3.24,3.23,3.23,3056000.0,2.9649,2.9649,2.9557,2.9557,3056000.0
2009-06-17 12:50:00,3.23,3.23,3.22,3.22,2232000.0,2.9557,2.9557,2.9466,2.9466,2232000.0
2009-06-17 12:55:00,3.22,3.23,3.22,3.23,876000.0,2.9466,2.9557,2.9466,2.9557,876000.0
2009-06-17 13:00:00,3.23,3.23,3.22,3.23,1095200.0,2.9557,2.9557,2.9466,2.9557,1095200.0
2009-06-17 13:05:00,3.23,3.23,3.22,3.23,1101600.0,2.9557,2.9557,2.9466,2.9557,1101600.0
2009-06-17 13:10:00,3.23,3.23,3.23,3.23,1375200.0,2.9557,2.9557,2.9557,2.9557,1375200.0
2009-06-17 13:15:00,3.23,3.23,3.22,3.22,1299200.0,2.9557,2.9557,2.9466,2.9466,1299200.0
2009-06-17 13:20:00,3.22,3.24,3.22,3.23,1455200.0,2.9466,2.9649,2.9466,2.9557,1455200.0
2009-06-17 13:25:00,3.23,3.24,3.23,3.24,2921600.0,2.9557,2.9649,2.9557,2.9649,2921600.0
2009-06-17 13:30:00,3.24,3.25,3.24,3.25,2038400.0,2.9649,2.9741,2.9649,2.9741,2038400.0
2009-06-17 13:35:00,3.25,3.25,3.24,3.25,6722400.0,2.9741,2.9741,2.9649,2.9741,6722400.0
2009-06-17 13:40:00,3.25,3.26,3.25,3.26,5211200.0,2.9741,2.9832,2.9741,2.9832,5211200.0
2009-06-17 13:45:00,3.26,3.27,3.26,3.26,4156800.0,2.9832,2.9924,2.9832,2.9832,4156800.0
2009-06-17 13:50:00,3.26,3.26,3.26,3.26,2082400.0,2.9832,2.9832,2.9832,2.9832,2082400.0
2009-06-17 13:55:00,3.26,3.26,3.25,3.25,4277600.0,2.9832,2.9832,2.9741,2.9741,4277600.0
2009-06-17 14:00:00,3.25,3.27,3.25,3.26,2704800.0,2.9741,2.9924,2.9741,2.9832,2704800.0
2009-06-17 14:05:00,3.26,3.26,3.25,3.25,2555200.0,2.9832,2.9832,2.9741,2.9741,2555200.0
2009-06-17 14:10:00,3.25,3.26,3.25,3.26,957600.0,2.9741,2.9832,2.9741,2.9832,957600.0
2009-06-17 14:15:00,3.26,3.26,3.25,3.25,1680000.0,2.9832,2.9832,2.9741,2.9741,1680000.0
2009-06-17 14:20:00,3.25,3.26,3.25,3.26,1781600.0,2.9741,2.9832,2.9741,2.9832,1781600.0
2009-06-17 14:25:00,3.26,3.27,3.26,3.27,4000800.0,2.9832,2.9924,2.9832,2.9924,4000800.0
2009-06-17 14:30:00,3.27,3.27,3.25,3.25,4549600.0,2.9924,2.9924,2.9741,2.9741,4549600.0
2009-06-17 14:35:00,3.25,3.25,3.25,3.25,2330400.0,2.9741,2.9741,2.9741,2.9741,2330400.0
2009-06-17 14:40:00,3.25,3.25,3.23,3.24,3180800.0,2.9741,2.9741,2.9557,2.9649,3180800.0
2009-06-17 14:45:00,3.24,3.24,3.23,3.24,3186400.0,2.9649,2.9649,2.9557,2.9649,3186400.0
2009-06-17 14:50:00,3.24,3.24,3.23,3.23,2306400.0,2.9649,2.9649,2.9557,2.9557,2306400.0
2009-06-17 14:55:00,3.23,3.24,3.23,3.24,2332800.0,2.9557,2.9649,2.9557,2.9649,2332800.0
2009-06-17 15:00:00,3.24,3.25,3.23,3.25,2364000.0,2.9649,2.9741,2.9557,2.9741,2364000.0
2009-06-17 15:05:00,3.25,3.25,3.23,3.24,2795200.0,2.9741,2.9741,2.9557,2.9649,2795200.0
2009-06-17 15:10:00,3.24,3.24,3.23,3.24,1769600.0,2.9649,2.9649,2.9557,2.9649,1769600.0
2009-06-17 15:15:00,3.24,3.24,3.23,3.24,1742400.0,2.9649,2.9649,2.9557,2.9649,1742400.0
2009-06-17 15:20:00,3.24,3.25,3.23,3.24,4371200.0,2.9649,2.9741,2.9557,2.9649,4371200.0
2009-06-17 15:25:00,3.24,3.24,3.22,3.22,10368000.0,2.9649,2.9649,2.9466,2.9466,10368000.0
2009-06-17 15:30:00,3.22,3.22,3.21,3.21,5216000.0,2.9466,2.9466,2.9374,2.9374,5216000.0
2009-06-17 15:35:00,3.21,3.22,3.2,3.21,5381600.0,2.9374,2.9466,2.9283,2.9374,5381600.0
2009-06-17 15:40:00,3.21,3.22,3.2,3.22,5111200.0,2.9374,2.9466,2.9283,2.9466,5111200.0
2009-06-17 15:45:00,3.22,3.23,3.22,3.23,7429600.0,2.9466,2.9557,2.9466,2.9557,7429600.0
2009-06-17 15:50:00,3.23,3.23,3.21,3.22,6852800.0,2.9557,2.9557,2.9374,2.9466,6852800.0
2009-06-17 15:55:00,3.22,3.22,3.21,3.22,11223200.0,2.9466,2.9466,2.9374,2.9466,11223200.0
2009-06-18 09:30:00,3.22,3.23,3.21,3.21,5006400.0,2.9466,2.9557,2.9374,2.9374,5006400.0
2009-06-18 09:35:00,3.21,3.22,3.2,3.2,10176000.0,2.9374,2.9466,2.9283,2.9283,10176000.0
2009-06-18 09:40:00,3.2,3.22,3.19,3.22,6173600.0,2.9283,2.9466,2.9191,2.9466,6173600.0
2009-06-18 09:45:00,3.22,3.23,3.22,3.22,3062400.0,2.9466,2.9557,2.9466,2.9466,3062400.0
2009-06-18 09:50:00,3.22,3.24,3.21,3.23,5013600.0,2.9466,2.9649,2.9374,2.9557,5013600.0
2009-06-18 09:55:00,3.23,3.26,3.23,3.26,13156800.0,2.9557,2.9832,2.9557,2.9832,13156800.0
2009-06-18 10:00:00,3.26,3.28,3.26,3.27,11634400.0,2.9832,3.0015,2.9832,2.9924,11634400.0
2009-06-18 10:05:00,3.27,3.27,3.26,3.27,3890400.0,2.9924,2.9924,2.9832,2.9924,3890400.0
2009-06-18 10:10:00,3.27,3.28,3.27,3.27,8980000.0,2.9924,3.0015,2.9924,2.9924,8980000.0
2009-06-18 10:15:00,3.27,3.28,3.27,3.27,3832000.0,2.9924,3.0015,2.9924,2.9924,3832000.0
2009-06-18 10:20:00,3.27,3.28,3.27,3.27,3780000.0,2.9924,3.0015,2.9924,2.9924,3780000.0
2009-06-18 10:25:00,3.27,3.27,3.27,3.27,2498400.0,2.9924,2.9924,2.9924,2.9924,2498400.0
2009-06-18 10:30:00,3.27,3.27,3.26,3.27,4604800.0,2.9924,2.9924,2.9832,2.9924,4604800.0
2009-06-18 10:35:00,3.27,3.27,3.26,3.27,2889600.0,2.9924,2.9924,2.9832,2.9924,2889600.0
2009-06-18 10:40:00,3.27,3.27,3.25,3.25,4278400.0,2.9924,2.9924,2.9741,2.9741,4278400.0
2009-06-18 10:45:00,3.25,3.26,3.25,3.25,2539200.0,2.9741,2.9832,2.9741,2.9741,2539200.0
2009-06-18 10:50:00,3.25,3.26,3.25,3.25,3048000.0,2.9741,2.9832,2.9741,2.9741,3048000.0
2009-06-18 10:55:00,3.25,3.26,3.25,3.25,4048800.0,2.9741,2.9832,2.9741,2.9741,4048800.0
2009-06-18 11:00:00,3.25,3.26,3.25,3.26,3734400.0,2.9741,2.9832,2.9741,2.9832,3734400.0
2009-06-18 11:05:00,3.26,3.26,3.26,3.26,1900800.0,2.9832,2.9832,2.9832,2.9832,1900800.0
2009-06-18 11:10:00,3.26,3.26,3.26,3.26,1816000.0,2.9832,2.9832,2.9832,2.9832,1816000.0
2009-06-18 11:15:00,3.26,3.27,3.26,3.27,3911200.0,2.9832,2.9924,2.9832,2.9924,3911200.0
2009-06-18 11:20:00,3.27,3.27,3.27,3.27,1838400.0,2.9924,2.9924,2.9924,2.9924,1838400.0
2009-06-18 11:25:00,3.27,3.27,3.26,3.26,2044000.0,2.9924,2.9924,2.9832,2.9832,2044000.0
2009-06-18 11:30:00,3.26,3.27,3.26,3.26,1490400.0,2.9832,2.9924,2.9832,2.9832,1490400.0
2009-06-18 11:35:00,3.26,3.26,3.25,3.26,1988000.0,2.9832,2.9832,2.9741,2.9832,1988000.0
2009-06-18 11:40:00,3.26,3.26,3.25,3.25,1046400.0,2.9832,2.9832,2.9741,2.9741,1046400.0
2009-06-18 11:45:00,3.26,3.26,3.25,3.25,1401600.0,2.9832,2.9832,2.9741,2.9741,1401600.0
2009-06-18 11:50:00,3.25,3.25,3.25,3.25,904000.0,2.9741,2.9741,2.9741,2.9741,904000.0
2009-06-18 11:55:00,3.25,3.27,3.25,3.27,2748000.0,2.9741,2.9924,2.9741,2.9924,2748000.0
2009-06-18 12:00:00,3.27,3.27,3.26,3.27,2813600.0,2.9924,2.9924,2.9832,2.9924,2813600.0
2009-06-18 12:05:00,3.27,3.27,3.26,3.26,890400.0,2.9924,2.9924,2.9832,2.9832,890400.0
2009-06-18 12:10:00,3.26,3.27,3.26,3.27,1090400.0,2.9832,2.9924,2.9832,2.9924,1090400.0
2009-06-18 12:15:00,3.27,3.27,3.26,3.26,1140800.0,2.9924,2.9924,2.9832,2.9832,1140800.0
2009-06-18 12:20:00,3.27,3.27,3.26,3.26,1097600.0,2.9924,2.9924,2.9832,2.9832,1097600.0
2009-06-18 12:25:00,3.26,3.27,3.26,3.27,1481600.0,2.9832,2.9924,2.9832,2.9924,1481600.0
2009-06-18 12:30:00,3.27,3.27,3.27,3.27,1320000.0,2.9924,2.9924,2.9924,2.9924,1320000.0
2009-06-18 12:35:00,3.27,3.27,3.26,3.27,772000.0,2.9924,2.9924,2.9832,2.9924,772000.0
2009-06-18 12:40:00,3.27,3.27,3.26,3.27,1903200.0,2.9924,2.9924,2.9832,2.9924,1903200.0
2009-06-18 12:45:00,3.27,3.28,3.26,3.28,2975200.0,2.9924,3.0015,2.9832,3.0015,2975200.0
2009-06-18 12:50:00,3.28,3.28,3.27,3.28,1334400.0,3.0015,3.0015,2.9924,3.0015,1334400.0
2009-06-18 12:55:00,3.27,3.28,3.27,3.28,1252000.0,2.9924,3.0015,2.9924,3.0015,1252000.0
2009-06-18 13:00:00,3.28,3.28,3.28,3.28,1358400.0,3.0015,3.0015,3.0015,3.0015,1358400.0
2009-06-18 13:05:00,3.28,3.29,3.28,3.29,4480800.0,3.0015,3.0107,3.0015,3.0107,4480800.0
2009-06-18 13:10:00,3.29,3.29,3.29,3.29,2691200.0,3.0107,3.0107,3.0107,3.0107,2691200.0
2009-06-18 13:15:00,3.29,3.29,3.28,3.28,4189600.0,3.0107,3.0107,3.0015,3.0015,4189600.0
2009-06-18 13:20:00,3.28,3.29,3.28,3.29,1865600.0,3.0015,3.0107,3.0015,3.0107,1865600.0
2009-06-18 13:25:00,3.29,3.29,3.28,3.29,2550400.0,3.0107,3.0107,3.0015,3.0107,2550400.0
2009-06-18 13:30:00,3.29,3.29,3.29,3.29,1035200.0,3.0107,3.0107,3.0107,3.0107,1035200.0
2009-06-18 13:35:00,3.29,3.29,3.27,3.27,3385600.0,3.0107,3.0107,2.9924,2.9924,3385600.0
2009-06-18 13:40:00,3.27,3.28,3.27,3.28,1030400.0,2.9924,3.0015,2.9924,3.0015,1030400.0
2009-06-18 13:45:00,3.28,3.29,3.28,3.28,1721600.0,3.0015,3.0107,3.0015,3.0015,1721600.0
2009-06-18 13:50:00,3.28,3.29,3.28,3.28,680000.0,3.0015,3.0107,3.0015,3.0015,680000.0
2009-06-18 13:55:00,3.28,3.28,3.27,3.27,2179200.0,3.0015,3.0015,2.9924,2.9924,2179200.0
2009-06-18 14:00:00,3.27,3.28,3.27,3.27,1964000.0,2.9924,3.0015,2.9924,2.9924,1964000.0
2009-06-18 14:05:00,3.27,3.27,3.26,3.27,2316800.0,2.9924,2.9924,2.9832,2.9924,2316800.0
2009-06-18 14:10:00,3.27,3.27,3.25,3.27,3444000.0,2.9924,2.9924,2.9741,2.9924,3444000.0
2009-06-18 14:15:00,3.26,3.27,3.26,3.27,3786400.0,2.9832,2.9924,2.9832,2.9924,3786400.0
2009-06-18 14:20:00,3.27,3.27,3.26,3.26,3809600.0,2.9924,2.9924,2.9832,2.9832,3809600.0
2009-06-18 14:25:00,3.27,3.27,3.26,3.27,2589600.0,2.9924,2.9924,2.9832,2.9924,2589600.0
2009-06-18 14:30:00,3.27,3.27,3.26,3.27,6378400.0,2.9924,2.9924,2.9832,2.9924,6378400.0
2009-06-18 14:35:00,3.27,3.27,3.26,3.26,5109600.0,2.9924,2.9924,2.9832,2.9832,5109600.0
2009-06-18 14:40:00,3.26,3.27,3.26,3.27,3127200.0,2.9832,2.9924,2.9832,2.9924,3127200.0
2009-06-18 14:45:00,3.27,3.28,3.27,3.27,3157600.0,2.9924,3.0015,2.9924,2.9924,3157600.0
2009-06-18 14:50:00,3.27,3.28,3.27,3.27,1300800.0,2.9924,3.0015,2.9924,2.9924,1300800.0
2009-06-18 14:55:00,3.27,3.28,3.27,3.28,1880000.0,2.9924,3.0015,2.9924,3.0015,1880000.0
2009-06-18 15:00:00,3.28,3.28,3.27,3.27,2033600.0,3.0015,3.0015,2.9924,2.9924,2033600.0
2009-06-18 15:05:00,3.27,3.28,3.27,3.28,994400.0,2.9924,3.0015,2.9924,3.0015,994400.0
2009-06-18 15:10:00,3.28,3.28,3.28,3.28,2460000.0,3.0015,3.0015,3.0015,3.0015,2460000.0
2009-06-18 15:15:00,3.28,3.29,3.28,3.28,3232000.0,3.0015,3.0107,3.0015,3.0015,3232000.0
2009-06-18 15:20:00,3.28,3.28,3.27,3.28,3221600.0,3.0015,3.0015,2.9924,3.0015,3221600.0
2009-06-18 15:25:00,3.28,3.28,3.27,3.27,1645600.0,3.0015,3.0015,2.9924,2.9924,1645600.0
2009-06-18 15:30:00,3.27,3.28,3.27,3.28,3104800.0,2.9924,3.0015,2.9924,3.0015,3104800.0
2009-06-18 15:35:00,3.28,3.28,3.26,3.27,3873600.0,3.0015,3.0015,2.9832,2.9924,3873600.0
2009-06-18 15:40:00,3.26,3.28,3.26,3.27,3707200.0,2.9832,3.0015,2.9832,2.9924,3707200.0
2009-06-18 15:45:00,3.27,3.27,3.25,3.26,6350400.0,2.9924,2.9924,2.9741,2.9832,6350400.0
2009-06-18 15:50:00,3.26,3.26,3.25,3.26,7788000.0,2.9832,2.9832,2.9741,2.9832,7788000.0
2009-06-18 15:55:00,3.26,3.27,3.26,3.26,8980800.0,2.9832,2.9924,2.9832,2.9832,8980800.0
2009-06-19 09:30:00,3.32,3.32,3.31,3.32,6211200.0,3.0381,3.0381,3.029,3.0381,6211200.0
2009-06-19 09:35:00,3.32,3.33,3.32,3.32,7712000.0,3.0381,3.0473,3.0381,3.0381,7712000.0
2009-06-19 09:40:00,3.32,3.33,3.31,3.33,4442400.0,3.0381,3.0473,3.029,3.0473,4442400.0
2009-06-19 09:45:00,3.33,3.33,3.32,3.32,4510400.0,3.0473,3.0473,3.0381,3.0381,4510400.0
2009-06-19 09:50:00,3.32,3.33,3.32,3.32,4162400.0,3.0381,3.0473,3.0381,3.0381,4162400.0
2009-06-19 09:55:00,3.32,3.33,3.32,3.32,3374400.0,3.0381,3.0473,3.0381,3.0381,3374400.0
2009-06-19 10:00:00,3.32,3.32,3.32,3.32,2014400.0,3.0381,3.0381,3.0381,3.0381,2014400.0
2009-06-19 10:05:00,3.32,3.32,3.31,3.31,2041600.0,3.0381,3.0381,3.029,3.029,2041600.0
2009-06-19 10:10:00,3.31,3.32,3.3,3.3,6321600.0,3.029,3.0381,3.0198,3.0198,6321600.0
2009-06-19 10:15:00,3.3,3.31,3.3,3.31,3875200.0,3.0198,3.029,3.0198,3.029,3875200.0
2009-06-19 10:20:00,3.31,3.31,3.3,3.31,6837600.0,3.029,3.029,3.0198,3.029,6837600.0
2009-06-19 10:25:00,3.31,3.31,3.31,3.31,3506400.0,3.029,3.029,3.029,3.029,3506400.0
2009-06-19 10:30:00,3.31,3.32,3.31,3.31,4792800.0,3.029,3.0381,3.029,3.029,4792800.0
2009-06-19 10:35:00,3.31,3.32,3.31,3.31,1072000.0,3.029,3.0381,3.029,3.029,1072000.0
2009-06-19 10:40:00,3.31,3.31,3.3,3.31,2328800.0,3.029,3.029,3.0198,3.029,2328800.0
2009-06-19 10:45:00,3.31,3.32,3.31,3.32,5688800.0,3.029,3.0381,3.029,3.0381,5688800.0
2009-06-19 10:50:00,3.32,3.33,3.32,3.33,2444000.0,3.0381,3.0473,3.0381,3.0473,2444000.0
2009-06-19 10:55:00,3.33,3.33,3.32,3.32,2284000.0,3.0473,3.0473,3.0381,3.0381,2284000.0
2009-06-19 11:00:00,3.32,3.33,3.32,3.32,3085600.0,3.0381,3.0473,3.0381,3.0381,3085600.0
2009-06-19 11:05:00,3.32,3.33,3.32,3.32,1614400.0,3.0381,3.0473,3.0381,3.0381,1614400.0
2009-06-19 11:10:00,3.32,3.32,3.32,3.32,1828000.0,3.0381,3.0381,3.0381,3.0381,1828000.0
2009-06-19 11:15:00,3.32,3.32,3.31,3.31,1429600.0,3.0381,3.0381,3.029,3.029,1429600.0
2009-06-19 11:20:00,3.31,3.32,3.31,3.31,2568800.0,3.029,3.0381,3.029,3.029,2568800.0
2009-06-19 11:25:00,3.31,3.32,3.31,3.31,811200.0,3.029,3.0381,3.029,3.029,811200.0
2009-06-19 11:30:00,3.31,3.31,3.31,3.31,2056800.0,3.029,3.029,3.029,3.029,2056800.0
2009-06-19 11:35:00,3.31,3.31,3.31,3.31,1517600.0,3.029,3.029,3.029,3.029,1517600.0
2009-06-19 11:40:00,3.31,3.32,3.31,3.31,1156000.0,3.029,3.0381,3.029,3.029,1156000.0
2009-06-19 11:45:00,3.31,3.31,3.3,3.3,1472000.0,3.029,3.029,3.0198,3.0198,1472000.0
2009-06-19 11:50:00,3.3,3.3,3.3,3.3,1849600.0,3.0198,3.0198,3.0198,3.0198,1849600.0
2009-06-19 11:55:00,3.3,3.31,3.3,3.31,1260000.0,3.0198,3.029,3.0198,3.029,1260000.0
2009-06-19 12:00:00,3.31,3.31,3.31,3.31,1555200.0,3.029,3.029,3.029,3.029,1555200.0
2009-06-19 12:05:00,3.31,3.31,3.3,3.3,1186400.0,3.029,3.029,3.0198,3.0198,1186400.0
2009-06-19 12:10:00,3.3,3.3,3.29,3.29,6213600.0,3.0198,3.0198,3.0107,3.0107,6213600.0
2009-06-19 12:15:00,3.29,3.3,3.29,3.29,3252800.0,3.0107,3.0198,3.0107,3.0107,3252800.0
2009-06-19 12:20:00,3.3,3.3,3.28,3.29,2960800.0,3.0198,3.0198,3.0015,3.0107,2960800.0
2009-06-19 12:25:00,3.29,3.29,3.27,3.28,4598400.0,3.0107,3.0107,2.9924,3.0015,4598400.0
2009-06-19 12:30:00,3.28,3.28,3.27,3.27,3421600.0,3.0015,3.0015,2.9924,2.9924,3421600.0
2009-06-19 12:35:00,3.27,3.27,3.27,3.27,3444800.0,2.9924,2.9924,2.9924,2.9924,3444800.0
2009-06-19 12:40:00,3.27,3.28,3.27,3.28,2997600.0,2.9924,3.0015,2.9924,3.0015,2997600.0
2009-06-19 12:45:00,3.28,3.28,3.28,3.28,1149600.0,3.0015,3.0015,3.0015,3.0015,1149600.0
2009-06-19 12:50:00,3.28,3.28,3.28,3.28,2097600.0,3.0015,3.0015,3.0015,3.0015,2097600.0
2009-06-19 12:55:00,3.28,3.28,3.27,3.27,1433600.0,3.0015,3.0015,2.9924,2.9924,1433600.0
2009-06-19 13:00:00,3.27,3.28,3.27,3.27,1924800.0,2.9924,3.0015,2.9924,2.9924,1924800.0
2009-06-19 13:05:00,3.27,3.28,3.27,3.27,2553600.0,2.9924,3.0015,2.9924,2.9924,2553600.0
2009-06-19 13:10:00,3.27,3.28,3.27,3.28,3856000.0,2.9924,3.0015,2.9924,3.0015,3856000.0
2009-06-19 13:15:00,3.28,3.28,3.28,3.28,1529600.0,3.0015,3.0015,3.0015,3.0015,1529600.0
2009-06-19 13:20:00,3.28,3.28,3.28,3.28,2134400.0,3.0015,3.0015,3.0015,3.0015,2134400.0
2009-06-19 13:25:00,3.28,3.28,3.27,3.28,3427200.0,3.0015,3.0015,2.9924,3.0015,3427200.0
2009-06-19 13:30:00,3.28,3.29,3.28,3.29,2673600.0,3.0015,3.0107,3.0015,3.0107,2673600.0
2009-06-19 13:35:00,3.29,3.29,3.28,3.29,3498400.0,3.0107,3.0107,3.0015,3.0107,3498400.0
2009-06-19 13:40:00,3.29,3.29,3.28,3.29,2080800.0,3.0107,3.0107,3.0015,3.0107,2080800.0
2009-06-19 13:45:00,3.28,3.28,3.27,3.28,3268800.0,3.0015,3.0015,2.9924,3.0015,3268800.0
2009-06-19 13:50:00,3.28,3.29,3.28,3.29,2514400.0,3.0015,3.0107,3.0015,3.0107,2514400.0
2009-06-19 13:55:00,3.29,3.29,3.27,3.28,4244000.0,3.0107,3.0107,2.9924,3.0015,4244000.0
2009-06-19 14:00:00,3.28,3.28,3.28,3.28,1421600.0,3.0015,3.0015,3.0015,3.0015,1421600.0
2009-06-19 14:05:00,3.28,3.28,3.27,3.27,1756000.0,3.0015,3.0015,2.9924,2.9924,1756000.0
2009-06-19 14:10:00,3.27,3.27,3.26,3.26,4877600.0,2.9924,2.9924,2.9832,2.9832,4877600.0
2009-06-19 14:15:00,3.26,3.26,3.25,3.26,3733600.0,2.9832,2.9832,2.9741,2.9832,3733600.0
2009-06-19 14:20:00,3.26,3.26,3.25,3.25,4315200.0,2.9832,2.9832,2.9741,2.9741,4315200.0
2009-06-19 14:25:00,3.25,3.26,3.25,3.26,3053600.0,2.9741,2.9832,2.9741,2.9832,3053600.0
2009-06-19 14:30:00,3.26,3.27,3.25,3.27,4984000.0,2.9832,2.9924,2.9741,2.9924,4984000.0
2009-06-19 14:35:00,3.27,3.27,3.26,3.26,2995200.0,2.9924,2.9924,2.9832,2.9832,2995200.0
2009-06-19 14:40:00,3.27,3.27,3.26,3.27,1224000.0,2.9924,2.9924,2.9832,2.9924,1224000.0
2009-06-19 14:45:00,3.27,3.27,3.26,3.26,1546400.0,2.9924,2.9924,2.9832,2.9832,1546400.0
2009-06-19 14:50:00,3.27,3.27,3.26,3.27,1538400.0,2.9924,2.9924,2.9832,2.9924,1538400.0
2009-06-19 14:55:00,3.27,3.27,3.27,3.27,3122400.0,2.9924,2.9924,2.9924,2.9924,3122400.0
2009-06-19 15:00:00,3.27,3.28,3.27,3.27,2844800.0,2.9924,3.0015,2.9924,2.9924,2844800.0
2009-06-19 15:05:00,3.27,3.27,3.26,3.27,4093600.0,2.9924,2.9924,2.9832,2.9924,4093600.0
2009-06-19 15:10:00,3.27,3.28,3.27,3.27,4260000.0,2.9924,3.0015,2.9924,2.9924,4260000.0
2009-06-19 15:15:00,3.27,3.29,3.27,3.29,6840800.0,2.9924,3.0107,2.9924,3.0107,6840800.0
2009-06-19 15:20:00,3.29,3.29,3.28,3.28,3384800.0,3.0107,3.0107,3.0015,3.0015,3384800.0
2009-06-19 15:25:00,3.28,3.3,3.28,3.3,6431200.0,3.0015,3.0198,3.0015,3.0198,6431200.0
2009-06-19 15:30:00,3.3,3.31,3.3,3.3,6469600.0,3.0198,3.029,3.0198,3.0198,6469600.0
2009-06-19 15:35:00,3.3,3.3,3.29,3.3,3697600.0,3.0198,3.0198,3.0107,3.0198,3697600.0
2009-06-19 15:40:00,3.3,3.3,3.29,3.3,5349600.0,3.0198,3.0198,3.0107,3.0198,5349600.0
2009-06-19 15:45:00,3.3,3.3,3.28,3.29,4436000.0,3.0198,3.0198,3.0015,3.0107,4436000.0
2009-06-19 15:50:00,3.29,3.29,3.28,3.29,5960800.0,3.0107,3.0107,3.0015,3.0107,5960800.0
2009-06-19 15:55:00,3.29,3.29,3.28,3.29,6687200.0,3.0107,3.0107,3.0015,3.0107,6687200.0
2009-06-22 09:30:00,3.22,3.22,3.21,3.21,6428800.0,2.9466,2.9466,2.9374,2.9374,6428800.0
2009-06-22 09:35:00,3.21,3.21,3.2,3.21,8249600.0,2.9374,2.9374,2.9283,2.9374,8249600.0
2009-06-22 09:40:00,3.21,3.21,3.18,3.18,12310400.0,2.9374,2.9374,2.91,2.91,12310400.0
2009-06-22 09:45:00,3.19,3.19,3.18,3.19,8072800.0,2.9191,2.9191,2.91,2.9191,8072800.0
2009-06-22 09:50:00,3.19,3.19,3.19,3.19,3756800.0,2.9191,2.9191,2.9191,2.9191,3756800.0
2009-06-22 09:55:00,3.19,3.19,3.17,3.17,8376800.0,2.9191,2.9191,2.9008,2.9008,8376800.0
2009-06-22 10:00:00,3.17,3.17,3.16,3.17,8876000.0,2.9008,2.9008,2.8917,2.9008,8876000.0
2009-06-22 10:05:00,3.17,3.18,3.17,3.18,5450400.0,2.9008,2.91,2.9008,2.91,5450400.0
2009-06-22 10:10:00,3.18,3.18,3.17,3.18,4454400.0,2.91,2.91,2.9008,2.91,4454400.0
2009-06-22 10:15:00,3.18,3.18,3.16,3.16,3748000.0,2.91,2.91,2.8917,2.8917,3748000.0
2009-06-22 10:20:00,3.16,3.17,3.16,3.17,4650400.0,2.8917,2.9008,2.8917,2.9008,4650400.0
2009-06-22 10:25:00,3.17,3.18,3.17,3.17,5458400.0,2.9008,2.91,2.9008,2.9008,5458400.0
2009-06-22 10:30:00,3.17,3.17,3.15,3.15,6115200.0,2.9008,2.9008,2.8825,2.8825,6115200.0
2009-06-22 10:35:00,3.15,3.16,3.15,3.16,4627200.0,2.8825,2.8917,2.8825,2.8917,4627200.0
2009-06-22 10:40:00,3.15,3.16,3.15,3.15,5016000.0,2.8825,2.8917,2.8825,2.8825,5016000.0
2009-06-22 10:45:00,3.15,3.16,3.14,3.16,5105600.0,2.8825,2.8917,2.8734,2.8917,5105600.0
2009-06-22 10:50:00,3.16,3.16,3.15,3.15,4232800.0,2.8917,2.8917,2.8825,2.8825,4232800.0
2009-06-22 10:55:00,3.15,3.15,3.15,3.15,2901600.0,2.8825,2.8825,2.8825,2.8825,2901600.0
2009-06-22 11:00:00,3.15,3.15,3.14,3.14,5984800.0,2.8825,2.8825,2.8734,2.8734,5984800.0
2009-06-22 11:05:00,3.14,3.15,3.14,3.14,3976000.0,2.8734,2.8825,2.8734,2.8734,3976000.0
2009-06-22 11:10:00,3.14,3.15,3.14,3.14,2078400.0,2.8734,2.8825,2.8734,2.8734,2078400.0
2009-06-22 11:15:00,3.14,3.15,3.14,3.15,3660800.0,2.8734,2.8825,2.8734,2.8825,3660800.0
2009-06-22 11:20:00,3.15,3.15,3.15,3.15,3396800.0,2.8825,2.8825,2.8825,2.8825,3396800.0
2009-06-22 11:25:00,3.15,3.16,3.15,3.15,1779200.0,2.8825,2.8917,2.8825,2.8825,1779200.0
2009-06-22 11:30:00,3.15,3.15,3.14,3.15,3885600.0,2.8825,2.8825,2.8734,2.8825,3885600.0
2009-06-22 11:35:00,3.15,3.15,3.13,3.13,6131200.0,2.8825,2.8825,2.8642,2.8642,6131200.0
2009-06-22 11:40:00,3.13,3.14,3.13,3.13,4334400.0,2.8642,2.8734,2.8642,2.8642,4334400.0
2009-06-22 11:45:00,3.13,3.14,3.12,3.12,6870400.0,2.8642,2.8734,2.8551,2.8551,6870400.0
2009-06-22 11:50:00,3.12,3.13,3.12,3.13,4978400.0,2.8551,2.8642,2.8551,2.8642,4978400.0
2009-06-22 11:55:00,3.13,3.13,3.12,3.12,6206400.0,2.8642,2.8642,2.8551,2.8551,6206400.0
2009-06-22 12:00:00,3.12,3.12,3.12,3.12,5123200.0,2.8551,2.8551,2.8551,2.8551,5123200.0
2009-06-22 12:05:00,3.12,3.13,3.12,3.12,2874400.0,2.8551,2.8642,2.8551,2.8551,2874400.0
2009-06-22 12:10:00,3.12,3.13,3.12,3.13,2807200.0,2.8551,2.8642,2.8551,2.8642,2807200.0
2009-06-22 12:15:00,3.13,3.13,3.13,3.13,2182400.0,2.8642,2.8642,2.8642,2.8642,2182400.0
2009-06-22 12:20:00,3.13,3.13,3.12,3.12,2339200.0,2.8642,2.8642,2.8551,2.8551,2339200.0
2009-06-22 12:25:00,3.12,3.13,3.12,3.12,3339200.0,2.8551,2.8642,2.8551,2.8551,3339200.0
2009-06-22 12:30:00,3.12,3.13,3.12,3.13,4853600.0,2.8551,2.8642,2.8551,2.8642,4853600.0
2009-06-22 12:35:00,3.13,3.13,3.12,3.12,1740800.0,2.8642,2.8642,2.8551,2.8551,1740800.0
2009-06-22 12:40:00,3.13,3.13,3.12,3.13,2117600.0,2.8642,2.8642,2.8551,2.8642,2117600.0
2009-06-22 12:45:00,3.13,3.13,3.12,3.12,3539200.0,2.8642,2.8642,2.8551,2.8551,3539200.0
2009-06-22 12:50:00,3.12,3.12,3.12,3.12,2067200.0,2.8551,2.8551,2.8551,2.8551,2067200.0
2009-06-22 12:55:00,3.12,3.13,3.12,3.13,2495200.0,2.8551,2.8642,2.8551,2.8642,2495200.0
2009-06-22 13:00:00,3.13,3.13,3.12,3.12,882400.0,2.8642,2.8642,2.8551,2.8551,882400.0
2009-06-22 13:05:00,3.12,3.13,3.12,3.12,1121600.0,2.8551,2.8642,2.8551,2.8551,1121600.0
2009-06-22 13:10:00,3.12,3.12,3.11,3.11,5242400.0,2.8551,2.8551,2.8459,2.8459,5242400.0
2009-06-22 13:15:00,3.11,3.12,3.1,3.11,6447200.0,2.8459,2.8551,2.8368,2.8459,6447200.0
2009-06-22 13:20:00,3.11,3.11,3.1,3.1,4611200.0,2.8459,2.8459,2.8368,2.8368,4611200.0
2009-06-22 13:25:00,3.1,3.11,3.1,3.11,4499200.0,2.8368,2.8459,2.8368,2.8459,4499200.0
2009-06-22 13:30:00,3.11,3.11,3.11,3.11,3835200.0,2.8459,2.8459,2.8459,2.8459,3835200.0
2009-06-22 13:35:00,3.11,3.12,3.11,3.12,2116800.0,2.8459,2.8551,2.8459,2.8551,2116800.0
2009-06-22 13:40:00,3.12,3.12,3.12,3.12,3368000.0,2.8551,2.8551,2.8551,2.8551,3368000.0
2009-06-22 13:45:00,3.12,3.12,3.12,3.12,1527200.0,2.8551,2.8551,2.8551,2.8551,1527200.0
2009-06-22 13:50:00,3.12,3.12,3.12,3.12,2695200.0,2.8551,2.8551,2.8551,2.8551,2695200.0
2009-06-22 13:55:00,3.12,3.12,3.12,3.12,3026400.0,2.8551,2.8551,2.8551,2.8551,3026400.0
2009-06-22 14:00:00,3.12,3.12,3.12,3.12,2185600.0,2.8551,2.8551,2.8551,2.8551,2185600.0
2009-06-22 14:05:00,3.12,3.12,3.11,3.12,3752000.0,2.8551,2.8551,2.8459,2.8551,3752000.0
2009-06-22 14:10:00,3.12,3.12,3.11,3.12,1521600.0,2.8551,2.8551,2.8459,2.8551,1521600.0
2009-06-22 14:15:00,3.12,3.13,3.12,3.13,2000000.0,2.8551,2.8642,2.8551,2.8642,2000000.0
2009-06-22 14:20:00,3.13,3.13,3.12,3.12,2144800.0,2.8642,2.8642,2.8551,2.8551,2144800.0
2009-06-22 14:25:00,3.12,3.13,3.12,3.12,4524800.0,2.8551,2.8642,2.8551,2.8551,4524800.0
2009-06-22 14:30:00,3.12,3.12,3.11,3.11,3021600.0,2.8551,2.8551,2.8459,2.8459,3021600.0
2009-06-22 14:35:00,3.12,3.13,3.11,3.13,5703200.0,2.8551,2.8642,2.8459,2.8642,5703200.0
2009-06-22 14:40:00,3.13,3.13,3.12,3.13,3168000.0,2.8642,2.8642,2.8551,2.8642,3168000.0
2009-06-22 14:45:00,3.12,3.13,3.12,3.12,2391200.0,2.8551,2.8642,2.8551,2.8551,2391200.0
2009-06-22 14:50:00,3.12,3.13,3.12,3.12,2185600.0,2.8551,2.8642,2.8551,2.8551,2185600.0
2009-06-22 14:55:00,3.12,3.13,3.12,3.13,2309600.0,2.8551,2.8642,2.8551,2.8642,2309600.0
2009-06-22 15:00:00,3.13,3.14,3.12,3.13,5888800.0,2.8642,2.8734,2.8551,2.8642,5888800.0
2009-06-22 15:05:00,3.13,3.13,3.13,3.13,2172800.0,2.8642,2.8642,2.8642,2.8642,2172800.0
2009-06-22 15:10:00,3.13,3.13,3.12,3.12,4780000.0,2.8642,2.8642,2.8551,2.8551,4780000.0
2009-06-22 15:15:00,3.12,3.13,3.12,3.13,7304800.0,2.8551,2.8642,2.8551,2.8642,7304800.0
2009-06-22 15:20:00,3.13,3.13,3.12,3.13,2442400.0,2.8642,2.8642,2.8551,2.8642,2442400.0
2009-06-22 15:25:00,3.12,3.13,3.12,3.12,3024000.0,2.8551,2.8642,2.8551,2.8551,3024000.0
2009-06-22 15:30:00,3.12,3.13,3.12,3.12,10752000.0,2.8551,2.8642,2.8551,2.8551,10752000.0
2009-06-22 15:35:00,3.12,3.14,3.12,3.13,4857600.0,2.8551,2.8734,2.8551,2.8642,4857600.0
2009-06-22 15:40:00,3.13,3.13,3.11,3.11,8171200.0,2.8642,2.8642,2.8459,2.8459,8171200.0
2009-06-22 15:45:00,3.11,3.12,3.11,3.11,7831200.0,2.8459,2.8551,2.8459,2.8459,7831200.0
2009-06-22 15:50:00,3.11,3.11,3.1,3.11,5607200.0,2.8459,2.8459,2.8368,2.8459,5607200.0
2009-06-22 15:55:00,3.11,3.11,3.09,3.09,9015200.0,2.8459,2.8459,2.8276,2.8276,9015200.0
2009-06-23 09:30:00,3.1,3.11,3.09,3.11,11964800.0,2.8368,2.8459,2.8276,2.8459,11964800.0
2009-06-23 09:35:00,3.11,3.12,3.11,3.11,6274400.0,2.8459,2.8551,2.8459,2.8459,6274400.0
2009-06-23 09:40:00,3.11,3.12,3.09,3.09,4452000.0,2.8459,2.8551,2.8276,2.8276,4452000.0
2009-06-23 09:45:00,3.09,3.11,3.09,3.11,4308800.0,2.8276,2.8459,2.8276,2.8459,4308800.0
2009-06-23 09:50:00,3.11,3.12,3.11,3.12,6145600.0,2.8459,2.8551,2.8459,2.8551,6145600.0
2009-06-23 09:55:00,3.12,3.12,3.11,3.12,6023200.0,2.8551,2.8551,2.8459,2.8551,6023200.0
2009-06-23 10:00:00,3.12,3.13,3.1,3.13,14804000.0,2.8551,2.8642,2.8368,2.8642,14804000.0
2009-06-23 10:05:00,3.13,3.13,3.1,3.11,12051200.0,2.8642,2.8642,2.8368,2.8459,12051200.0
2009-06-23 10:10:00,3.11,3.11,3.08,3.08,7236000.0,2.8459,2.8459,2.8185,2.8185,7236000.0
2009-06-23 10:15:00,3.08,3.1,3.08,3.09,6935200.0,2.8185,2.8368,2.8185,2.8276,6935200.0
2009-06-23 10:20:00,3.09,3.1,3.09,3.09,7023200.0,2.8276,2.8368,2.8276,2.8276,7023200.0
2009-06-23 10:25:00,3.09,3.09,3.08,3.08,3948800.0,2.8276,2.8276,2.8185,2.8185,3948800.0
2009-06-23 10:30:00,3.08,3.09,3.08,3.09,3407200.0,2.8185,2.8276,2.8185,2.8276,3407200.0
2009-06-23 10:35:00,3.09,3.09,3.08,3.09,4380000.0,2.8276,2.8276,2.8185,2.8276,4380000.0
2009-06-23 10:40:00,3.09,3.09,3.07,3.07,6924800.0,2.8276,2.8276,2.8093,2.8093,6924800.0
2009-06-23 10:45:00,3.07,3.08,3.07,3.07,4380000.0,2.8093,2.8185,2.8093,2.8093,4380000.0
2009-06-23 10:50:00,3.07,3.08,3.07,3.07,3003200.0,2.8093,2.8185,2.8093,2.8093,3003200.0
2009-06-23 10:55:00,3.07,3.08,3.07,3.08,7329600.0,2.8093,2.8185,2.8093,2.8185,7329600.0
2009-06-23 11:00:00,3.08,3.08,3.07,3.07,1936000.0,2.8185,2.8185,2.8093,2.8093,1936000.0
2009-06-23 11:05:00,3.07,3.07,3.06,3.06,5232000.0,2.8093,2.8093,2.8002,2.8002,5232000.0
2009-06-23 11:10:00,3.07,3.07,3.06,3.07,2939200.0,2.8093,2.8093,2.8002,2.8093,2939200.0
2009-06-23 11:15:00,3.07,3.08,3.07,3.08,5008800.0,2.8093,2.8185,2.8093,2.8185,5008800.0
2009-06-23 11:20:00,3.08,3.08,3.07,3.08,4313600.0,2.8185,2.8185,2.8093,2.8185,4313600.0
2009-06-23 11:25:00,3.08,3.09,3.08,3.08,5039200.0,2.8185,2.8276,2.8185,2.8185,5039200.0
2009-06-23 11:30:00,3.08,3.09,3.08,3.09,5206400.0,2.8185,2.8276,2.8185,2.8276,5206400.0
2009-06-23 11:35:00,3.09,3.09,3.09,3.09,7620000.0,2.8276,2.8276,2.8276,2.8276,7620000.0
2009-06-23 11:40:00,3.09,3.09,3.08,3.09,3430400.0,2.8276,2.8276,2.8185,2.8276,3430400.0
2009-06-23 11:45:00,3.09,3.09,3.09,3.09,6130400.0,2.8276,2.8276,2.8276,2.8276,6130400.0
2009-06-23 11:50:00,3.09,3.1,3.09,3.1,3479200.0,2.8276,2.8368,2.8276,2.8368,3479200.0
2009-06-23 11:55:00,3.1,3.1,3.09,3.1,6506400.0,2.8368,2.8368,2.8276,2.8368,6506400.0
2009-06-23 12:00:00,3.1,3.1,3.09,3.09,3290400.0,2.8368,2.8368,2.8276,2.8276,3290400.0
2009-06-23 12:05:00,3.09,3.1,3.09,3.1,4232800.0,2.8276,2.8368,2.8276,2.8368,4232800.0
2009-06-23 12:10:00,3.1,3.1,3.08,3.09,2821600.0,2.8368,2.8368,2.8185,2.8276,2821600.0
2009-06-23 12:15:00,3.08,3.09,3.08,3.09,1248800.0,2.8185,2.8276,2.8185,2.8276,1248800.0
2009-06-23 12:20:00,3.09,3.09,3.09,3.09,1412800.0,2.8276,2.8276,2.8276,2.8276,1412800.0
2009-06-23 12:25:00,3.09,3.1,3.08,3.09,9812800.0,2.8276,2.8368,2.8185,2.8276,9812800.0
2009-06-23 12:30:00,3.09,3.09,3.09,3.09,845600.0,2.8276,2.8276,2.8276,2.8276,845600.0
2009-06-23 12:35:00,3.09,3.11,3.09,3.1,8701600.0,2.8276,2.8459,2.8276,2.8368,8701600.0
2009-06-23 12:40:00,3.1,3.11,3.1,3.1,4685600.0,2.8368,2.8459,2.8368,2.8368,4685600.0
2009-06-23 12:45:00,3.1,3.11,3.1,3.1,6324000.0,2.8368,2.8459,2.8368,2.8368,6324000.0
2009-06-23 12:50:00,3.1,3.11,3.09,3.1,4632000.0,2.8368,2.8459,2.8276,2.8368,4632000.0
2009-06-23 12:55:00,3.1,3.1,3.1,3.1,2410400.0,2.8368,2.8368,2.8368,2.8368,2410400.0
2009-06-23 13:00:00,3.1,3.11,3.09,3.11,7612800.0,2.8368,2.8459,2.8276,2.8459,7612800.0
2009-06-23 13:05:00,3.11,3.11,3.1,3.11,12139200.0,2.8459,2.8459,2.8368,2.8459,12139200.0
2009-06-23 13:10:00,3.11,3.12,3.11,3.11,5894400.0,2.8459,2.8551,2.8459,2.8459,5894400.0
2009-06-23 13:15:00,3.11,3.12,3.11,3.11,5368800.0,2.8459,2.8551,2.8459,2.8459,5368800.0
2009-06-23 13:20:00,3.11,3.11,3.11,3.11,1327200.0,2.8459,2.8459,2.8459,2.8459,1327200.0
2009-06-23 13:25:00,3.11,3.11,3.1,3.1,1916000.0,2.8459,2.8459,2.8368,2.8368,1916000.0
2009-06-23 13:30:00,3.1,3.11,3.1,3.11,905600.0,2.8368,2.8459,2.8368,2.8459,905600.0
2009-06-23 13:35:00,3.1,3.11,3.1,3.11,652800.0,2.8368,2.8459,2.8368,2.8459,652800.0
2009-06-23 13:40:00,3.11,3.11,3.09,3.1,6484800.0,2.8459,2.8459,2.8276,2.8368,6484800.0
2009-06-23 13:45:00,3.1,3.1,3.1,3.1,929600.0,2.8368,2.8368,2.8368,2.8368,929600.0
2009-06-23 13:50:00,3.1,3.1,3.1,3.1,838400.0,2.8368,2.8368,2.8368,2.8368,838400.0
2009-06-23 13:55:00,3.1,3.1,3.09,3.09,3380800.0,2.8368,2.8368,2.8276,2.8276,3380800.0
2009-06-23 14:00:00,3.09,3.1,3.08,3.09,2620000.0,2.8276,2.8368,2.8185,2.8276,2620000.0
2009-06-23 14:05:00,3.09,3.1,3.09,3.1,1290400.0,2.8276,2.8368,2.8276,2.8368,1290400.0
2009-06-23 14:10:00,3.1,3.11,3.1,3.11,3327200.0,2.8368,2.8459,2.8368,2.8459,3327200.0
2009-06-23 14:15:00,3.11,3.12,3.11,3.11,2980800.0,2.8459,2.8551,2.8459,2.8459,2980800.0
2009-06-23 14:20:00,3.11,3.12,3.11,3.11,1751200.0,2.8459,2.8551,2.8459,2.8459,1751200.0
2009-06-23 14:25:00,3.11,3.11,3.1,3.11,2129600.0,2.8459,2.8459,2.8368,2.8459,2129600.0
2009-06-23 14:30:00,3.11,3.11,3.1,3.1,1628000.0,2.8459,2.8459,2.8368,2.8368,1628000.0
2009-06-23 14:35:00,3.11,3.11,3.09,3.1,2524800.0,2.8459,2.8459,2.8276,2.8368,2524800.0
2009-06-23 14:40:00,3.09,3.1,3.09,3.09,2364800.0,2.8276,2.8368,2.8276,2.8276,2364800.0
2009-06-23 14:45:00,3.09,3.1,3.09,3.1,1136800.0,2.8276,2.8368,2.8276,2.8368,1136800.0
2009-06-23 14:50:00,3.1,3.11,3.1,3.11,3360000.0,2.8368,2.8459,2.8368,2.8459,3360000.0
2009-06-23 14:55:00,3.11,3.11,3.1,3.1,4243200.0,2.8459,2.8459,2.8368,2.8368,4243200.0
2009-06-23 15:00:00,3.1,3.1,3.09,3.1,1713600.0,2.8368,2.8368,2.8276,2.8368,1713600.0
2009-06-23 15:05:00,3.1,3.1,3.09,3.09,1974400.0,2.8368,2.8368,2.8276,2.8276,1974400.0
2009-06-23 15:10:00,3.09,3.1,3.08,3.1,2127200.0,2.8276,2.8368,2.8185,2.8368,2127200.0
2009-06-23 15:15:00,3.1,3.1,3.1,3.1,2408800.0,2.8368,2.8368,2.8368,2.8368,2408800.0
2009-06-23 15:20:00,3.1,3.1,3.09,3.09,1668000.0,2.8368,2.8368,2.8276,2.8276,1668000.0
2009-06-23 15:25:00,3.09,3.11,3.09,3.11,3806400.0,2.8276,2.8459,2.8276,2.8459,3806400.0
2009-06-23 15:30:00,3.11,3.11,3.09,3.11,3059200.0,2.8459,2.8459,2.8276,2.8459,3059200.0
2009-06-23 15:35:00,3.11,3.11,3.1,3.1,3167200.0,2.8459,2.8459,2.8368,2.8368,3167200.0
2009-06-23 15:40:00,3.1,3.11,3.1,3.11,2087200.0,2.8368,2.8459,2.8368,2.8459,2087200.0
2009-06-23 15:45:00,3.1,3.12,3.1,3.12,10316800.0,2.8368,2.8551,2.8368,2.8551,10316800.0
2009-06-23 15:50:00,3.12,3.12,3.11,3.11,7472000.0,2.8551,2.8551,2.8459,2.8459,7472000.0
2009-06-23 15:55:00,3.11,3.11,3.1,3.1,7040000.0,2.8459,2.8459,2.8368,2.8368,7040000.0
2009-06-24 09:30:00,3.14,3.14,3.13,3.13,6406400.0,2.8832,2.8832,2.874,2.874,6406400.0
2009-06-24 09:35:00,3.13,3.15,3.13,3.14,4795200.0,2.874,2.8924,2.874,2.8832,4795200.0
2009-06-24 09:40:00,3.14,3.15,3.14,3.14,3101600.0,2.8832,2.8924,2.8832,2.8832,3101600.0
2009-06-24 09:45:00,3.14,3.14,3.14,3.14,3352800.0,2.8832,2.8832,2.8832,2.8832,3352800.0
2009-06-24 09:50:00,3.14,3.15,3.14,3.15,5564800.0,2.8832,2.8924,2.8832,2.8924,5564800.0
2009-06-24 09:55:00,3.15,3.16,3.15,3.15,4156800.0,2.8924,2.9016,2.8924,2.8924,4156800.0
2009-06-24 10:00:00,3.15,3.16,3.14,3.15,10704000.0,2.8924,2.9016,2.8832,2.8924,10704000.0
2009-06-24 10:05:00,3.15,3.17,3.14,3.16,3448000.0,2.8924,2.9108,2.8832,2.9016,3448000.0
2009-06-24 10:10:00,3.16,3.18,3.16,3.17,7701600.0,2.9016,2.92,2.9016,2.9108,7701600.0
2009-06-24 10:15:00,3.17,3.18,3.17,3.18,5107200.0,2.9108,2.92,2.9108,2.92,5107200.0
2009-06-24 10:20:00,3.18,3.19,3.18,3.18,5676000.0,2.92,2.9291,2.92,2.92,5676000.0
2009-06-24 10:25:00,3.18,3.19,3.18,3.18,4299200.0,2.92,2.9291,2.92,2.92,4299200.0
2009-06-24 10:30:00,3.18,3.19,3.17,3.18,4701600.0,2.92,2.9291,2.9108,2.92,4701600.0
2009-06-24 10:35:00,3.18,3.18,3.18,3.18,2479200.0,2.92,2.92,2.92,2.92,2479200.0
2009-06-24 10:40:00,3.18,3.18,3.17,3.18,2291200.0,2.92,2.92,2.9108,2.92,2291200.0
2009-06-24 10:45:00,3.18,3.19,3.18,3.19,3356800.0,2.92,2.9291,2.92,2.9291,3356800.0
2009-06-24 10:50:00,3.19,3.2,3.19,3.19,3056800.0,2.9291,2.9383,2.9291,2.9291,3056800.0
2009-06-24 10:55:00,3.19,3.19,3.19,3.19,2100000.0,2.9291,2.9291,2.9291,2.9291,2100000.0
2009-06-24 11:00:00,3.19,3.2,3.19,3.2,1664000.0,2.9291,2.9383,2.9291,2.9383,1664000.0
2009-06-24 11:05:00,3.2,3.2,3.18,3.18,3024800.0,2.9383,2.9383,2.92,2.92,3024800.0
2009-06-24 11:10:00,3.18,3.19,3.18,3.19,1371200.0,2.92,2.9291,2.92,2.9291,1371200.0
2009-06-24 11:15:00,3.19,3.19,3.19,3.19,1060000.0,2.9291,2.9291,2.9291,2.9291,1060000.0
2009-06-24 11:20:00,3.19,3.19,3.18,3.19,1072000.0,2.9291,2.9291,2.92,2.9291,1072000.0
2009-06-24 11:25:00,3.19,3.2,3.19,3.19,1292800.0,2.9291,2.9383,2.9291,2.9291,1292800.0
2009-06-24 11:30:00,3.19,3.19,3.19,3.19,1368000.0,2.9291,2.9291,2.9291,2.9291,1368000.0
2009-06-24 11:35:00,3.19,3.19,3.18,3.18,1041600.0,2.9291,2.9291,2.92,2.92,1041600.0
2009-06-24 11:40:00,3.18,3.19,3.18,3.19,1363200.0,2.92,2.9291,2.92,2.9291,1363200.0
2009-06-24 11:45:00,3.19,3.19,3.18,3.18,1104000.0,2.9291,2.9291,2.92,2.92,1104000.0
2009-06-24 11:50:00,3.18,3.18,3.18,3.18,964000.0,2.92,2.92,2.92,2.92,964000.0
2009-06-24 11:55:00,3.18,3.18,3.18,3.18,1024800.0,2.92,2.92,2.92,2.92,1024800.0
2009-06-24 12:00:00,3.18,3.19,3.18,3.18,1388800.0,2.92,2.9291,2.92,2.92,1388800.0
2009-06-24 12:05:00,3.18,3.18,3.18,3.18,735200.0,2.92,2.92,2.92,2.92,735200.0
2009-06-24 12:10:00,3.18,3.18,3.18,3.18,434400.0,2.92,2.92,2.92,2.92,434400.0
2009-06-24 12:15:00,3.18,3.18,3.17,3.17,1510400.0,2.92,2.92,2.9108,2.9108,1510400.0
2009-06-24 12:20:00,3.17,3.18,3.17,3.17,848000.0,2.9108,2.92,2.9108,2.9108,848000.0
2009-06-24 12:25:00,3.17,3.17,3.17,3.17,1908000.0,2.9108,2.9108,2.9108,2.9108,1908000.0
2009-06-24 12:30:00,3.17,3.17,3.17,3.17,936000.0,2.9108,2.9108,2.9108,2.9108,936000.0
2009-06-24 12:35:00,3.17,3.17,3.17,3.17,319200.0,2.9108,2.9108,2.9108,2.9108,319200.0
2009-06-24 12:40:00,3.17,3.17,3.16,3.17,1010400.0,2.9108,2.9108,2.9016,2.9108,1010400.0
2009-06-24 12:45:00,3.17,3.17,3.17,3.17,1864000.0,2.9108,2.9108,2.9108,2.9108,1864000.0
2009-06-24 12:50:00,3.17,3.17,3.17,3.17,645600.0,2.9108,2.9108,2.9108,2.9108,645600.0
2009-06-24 12:55:00,3.17,3.18,3.17,3.17,1180800.0,2.9108,2.92,2.9108,2.9108,1180800.0
2009-06-24 13:00:00,3.17,3.18,3.17,3.18,2452800.0,2.9108,2.92,2.9108,2.92,2452800.0
2009-06-24 13:05:00,3.18,3.18,3.18,3.18,1106400.0,2.92,2.92,2.92,2.92,1106400.0
2009-06-24 13:10:00,3.18,3.19,3.18,3.18,788000.0,2.92,2.9291,2.92,2.92,788000.0
2009-06-24 13:15:00,3.18,3.18,3.18,3.18,492800.0,2.92,2.92,2.92,2.92,492800.0
2009-06-24 13:20:00,3.18,3.18,3.18,3.18,700800.0,2.92,2.92,2.92,2.92,700800.0
2009-06-24 13:25:00,3.18,3.18,3.18,3.18,384800.0,2.92,2.92,2.92,2.92,384800.0
2009-06-24 13:30:00,3.18,3.18,3.17,3.18,1533600.0,2.92,2.92,2.9108,2.92,1533600.0
2009-06-24 13:35:00,3.18,3.18,3.17,3.18,896000.0,2.92,2.92,2.9108,2.92,896000.0
2009-06-24 13:40:00,3.18,3.18,3.18,3.18,471200.0,2.92,2.92,2.92,2.92,471200.0
2009-06-24 13:45:00,3.18,3.18,3.17,3.17,1205600.0,2.92,2.92,2.9108,2.9108,1205600.0
2009-06-24 13:50:00,3.17,3.17,3.17,3.17,845600.0,2.9108,2.9108,2.9108,2.9108,845600.0
2009-06-24 13:55:00,3.17,3.18,3.17,3.17,1149600.0,2.9108,2.92,2.9108,2.9108,1149600.0
2009-06-24 14:00:00,3.17,3.18,3.17,3.17,2424000.0,2.9108,2.92,2.9108,2.9108,2424000.0
2009-06-24 14:05:00,3.17,3.18,3.17,3.18,1834400.0,2.9108,2.92,2.9108,2.92,1834400.0
2009-06-24 14:10:00,3.18,3.18,3.17,3.17,1896000.0,2.92,2.92,2.9108,2.9108,1896000.0
2009-06-24 14:15:00,3.17,3.19,3.15,3.17,8109600.0,2.9108,2.9291,2.8924,2.9108,8109600.0
2009-06-24 14:20:00,3.17,3.18,3.15,3.16,13695200.0,2.9108,2.92,2.8924,2.9016,13695200.0
2009-06-24 14:25:00,3.16,3.18,3.14,3.15,10126400.0,2.9016,2.92,2.8832,2.8924,10126400.0
2009-06-24 14:30:00,3.15,3.15,3.13,3.14,14532800.0,2.8924,2.8924,2.874,2.8832,14532800.0
2009-06-24 14:35:00,3.14,3.14,3.11,3.12,7439200.0,2.8832,2.8832,2.8557,2.8649,7439200.0
2009-06-24 14:40:00,3.12,3.14,3.12,3.14,6862400.0,2.8649,2.8832,2.8649,2.8832,6862400.0
2009-06-24 14:45:00,3.14,3.14,3.13,3.13,19636000.0,2.8832,2.8832,2.874,2.874,19636000.0
2009-06-24 14:50:00,3.13,3.15,3.13,3.14,4704800.0,2.874,2.8924,2.874,2.8832,4704800.0
2009-06-24 14:55:00,3.14,3.15,3.13,3.13,4125600.0,2.8832,2.8924,2.874,2.874,4125600.0
2009-06-24 15:00:00,3.13,3.14,3.13,3.14,7524800.0,2.874,2.8832,2.874,2.8832,7524800.0
2009-06-24 15:05:00,3.14,3.14,3.1,3.11,12217600.0,2.8832,2.8832,2.8465,2.8557,12217600.0
2009-06-24 15:10:00,3.11,3.11,3.1,3.11,7046400.0,2.8557,2.8557,2.8465,2.8557,7046400.0
2009-06-24 15:15:00,3.11,3.12,3.1,3.11,8032800.0,2.8557,2.8649,2.8465,2.8557,8032800.0
2009-06-24 15:20:00,3.11,3.12,3.1,3.12,7636800.0,2.8557,2.8649,2.8465,2.8649,7636800.0
2009-06-24 15:25:00,3.12,3.13,3.11,3.12,3585600.0,2.8649,2.874,2.8557,2.8649,3585600.0
2009-06-24 15:30:00,3.12,3.13,3.12,3.13,5146400.0,2.8649,2.874,2.8649,2.874,5146400.0
2009-06-24 15:35:00,3.13,3.13,3.11,3.12,4742400.0,2.874,2.874,2.8557,2.8649,4742400.0
2009-06-24 15:40:00,3.12,3.12,3.1,3.12,6468000.0,2.8649,2.8649,2.8465,2.8649,6468000.0
2009-06-24 15:45:00,3.11,3.14,3.11,3.13,4154400.0,2.8557,2.8832,2.8557,2.874,4154400.0
2009-06-24 15:50:00,3.13,3.14,3.12,3.12,6764000.0,2.874,2.8832,2.8649,2.8649,6764000.0
2009-06-24 15:55:00,3.12,3.13,3.12,3.13,6387200.0,2.8649,2.874,2.8649,2.874,6387200.0
2009-06-25 09:30:00,3.1,3.12,3.1,3.11,7270400.0,2.8465,2.8649,2.8465,2.8557,7270400.0
2009-06-25 09:35:00,3.11,3.12,3.1,3.12,8535200.0,2.8557,2.8649,2.8465,2.8649,8535200.0
2009-06-25 09:40:00,3.11,3.13,3.11,3.13,7770400.0,2.8557,2.874,2.8557,2.874,7770400.0
2009-06-25 09:45:00,3.13,3.13,3.12,3.13,6480800.0,2.874,2.874,2.8649,2.874,6480800.0
2009-06-25 09:50:00,3.12,3.15,3.12,3.15,7300000.0,2.8649,2.8924,2.8649,2.8924,7300000.0
2009-06-25 09:55:00,3.15,3.16,3.14,3.15,5350400.0,2.8924,2.9016,2.8832,2.8924,5350400.0
2009-06-25 10:00:00,3.15,3.18,3.15,3.17,14184000.0,2.8924,2.92,2.8924,2.9108,14184000.0
2009-06-25 10:05:00,3.17,3.18,3.17,3.18,6010400.0,2.9108,2.92,2.9108,2.92,6010400.0
2009-06-25 10:10:00,3.17,3.19,3.17,3.18,5278400.0,2.9108,2.9291,2.9108,2.92,5278400.0
2009-06-25 10:15:00,3.18,3.19,3.17,3.19,9190400.0,2.92,2.9291,2.9108,2.9291,9190400.0
2009-06-25 10:20:00,3.19,3.19,3.18,3.18,3796800.0,2.9291,2.9291,2.92,2.92,3796800.0
2009-06-25 10:25:00,3.18,3.19,3.18,3.19,7910400.0,2.92,2.9291,2.92,2.9291,7910400.0
2009-06-25 10:30:00,3.19,3.19,3.17,3.18,6160000.0,2.9291,2.9291,2.9108,2.92,6160000.0
2009-06-25 10:35:00,3.18,3.19,3.18,3.18,2870400.0,2.92,2.9291,2.92,2.92,2870400.0
2009-06-25 10:40:00,3.18,3.18,3.17,3.17,2902400.0,2.92,2.92,2.9108,2.9108,2902400.0
2009-06-25 10:45:00,3.17,3.17,3.16,3.17,1677600.0,2.9108,2.9108,2.9016,2.9108,1677600.0
2009-06-25 10:50:00,3.17,3.17,3.17,3.17,2236800.0,2.9108,2.9108,2.9108,2.9108,2236800.0
2009-06-25 10:55:00,3.17,3.17,3.16,3.17,3140000.0,2.9108,2.9108,2.9016,2.9108,3140000.0
2009-06-25 11:00:00,3.17,3.18,3.17,3.18,10542400.0,2.9108,2.92,2.9108,2.92,10542400.0
2009-06-25 11:05:00,3.18,3.18,3.18,3.18,3036800.0,2.92,2.92,2.92,2.92,3036800.0
2009-06-25 11:10:00,3.18,3.18,3.17,3.17,2360800.0,2.92,2.92,2.9108,2.9108,2360800.0
2009-06-25 11:15:00,3.17,3.18,3.17,3.18,2296000.0,2.9108,2.92,2.9108,2.92,2296000.0
2009-06-25 11:20:00,3.18,3.19,3.18,3.19,6100800.0,2.92,2.9291,2.92,2.9291,6100800.0
2009-06-25 11:25:00,3.19,3.2,3.19,3.2,5048000.0,2.9291,2.9383,2.9291,2.9383,5048000.0
2009-06-25 11:30:00,3.2,3.21,3.2,3.21,5315200.0,2.9383,2.9475,2.9383,2.9475,5315200.0
2009-06-25 11:35:00,3.21,3.22,3.21,3.21,4487200.0,2.9475,2.9567,2.9475,2.9475,4487200.0
2009-06-25 11:40:00,3.21,3.23,3.21,3.22,7022400.0,2.9475,2.9659,2.9475,2.9567,7022400.0
2009-06-25 11:45:00,3.22,3.23,3.22,3.23,6797600.0,2.9567,2.9659,2.9567,2.9659,6797600.0
2009-06-25 11:50:00,3.23,3.23,3.22,3.23,3649600.0,2.9659,2.9659,2.9567,2.9659,3649600.0
2009-06-25 11:55:00,3.23,3.25,3.23,3.25,5763200.0,2.9659,2.9842,2.9659,2.9842,5763200.0
2009-06-25 12:00:00,3.24,3.25,3.24,3.24,6866400.0,2.975,2.9842,2.975,2.975,6866400.0
2009-06-25 12:05:00,3.25,3.25,3.24,3.24,8710400.0,2.9842,2.9842,2.975,2.975,8710400.0
2009-06-25 12:10:00,3.24,3.25,3.24,3.24,5402400.0,2.975,2.9842,2.975,2.975,5402400.0
2009-06-25 12:15:00,3.24,3.25,3.24,3.24,1527200.0,2.975,2.9842,2.975,2.975,1527200.0
2009-06-25 12:20:00,3.24,3.25,3.24,3.25,2997600.0,2.975,2.9842,2.975,2.9842,2997600.0
2009-06-25 12:25:00,3.25,3.25,3.24,3.25,1586400.0,2.9842,2.9842,2.975,2.9842,1586400.0
2009-06-25 12:30:00,3.25,3.26,3.24,3.24,5597600.0,2.9842,2.9934,2.975,2.975,5597600.0
2009-06-25 12:35:00,3.24,3.24,3.24,3.24,1007200.0,2.975,2.975,2.975,2.975,1007200.0
2009-06-25 12:40:00,3.24,3.24,3.24,3.24,1822400.0,2.975,2.975,2.975,2.975,1822400.0
2009-06-25 12:45:00,3.24,3.24,3.23,3.24,1454400.0,2.975,2.975,2.9659,2.975,1454400.0
2009-06-25 12:50:00,3.24,3.24,3.23,3.24,1866400.0,2.975,2.975,2.9659,2.975,1866400.0
2009-06-25 12:55:00,3.24,3.24,3.23,3.23,4383200.0,2.975,2.975,2.9659,2.9659,4383200.0
2009-06-25 13:00:00,3.24,3.25,3.23,3.25,8097600.0,2.975,2.9842,2.9659,2.9842,8097600.0
2009-06-25 13:05:00,3.25,3.27,3.25,3.27,8959200.0,2.9842,3.0026,2.9842,3.0026,8959200.0
2009-06-25 13:10:00,3.27,3.27,3.26,3.26,1757600.0,3.0026,3.0026,2.9934,2.9934,1757600.0
2009-06-25 13:15:00,3.26,3.27,3.26,3.27,4161600.0,2.9934,3.0026,2.9934,3.0026,4161600.0
2009-06-25 13:20:00,3.27,3.28,3.26,3.27,4759200.0,3.0026,3.0118,2.9934,3.0026,4759200.0
2009-06-25 13:25:00,3.27,3.27,3.26,3.27,5614400.0,3.0026,3.0026,2.9934,3.0026,5614400.0
2009-06-25 13:30:00,3.27,3.27,3.26,3.26,3088000.0,3.0026,3.0026,2.9934,2.9934,3088000.0
2009-06-25 13:35:00,3.26,3.26,3.26,3.26,1342400.0,2.9934,2.9934,2.9934,2.9934,1342400.0
2009-06-25 13:40:00,3.26,3.26,3.25,3.25,1552800.0,2.9934,2.9934,2.9842,2.9842,1552800.0
2009-06-25 13:45:00,3.25,3.26,3.25,3.26,790400.0,2.9842,2.9934,2.9842,2.9934,790400.0
2009-06-25 13:50:00,3.26,3.26,3.25,3.26,5231200.0,2.9934,2.9934,2.9842,2.9934,5231200.0
2009-06-25 13:55:00,3.26,3.26,3.25,3.26,4780800.0,2.9934,2.9934,2.9842,2.9934,4780800.0
2009-06-25 14:00:00,3.26,3.26,3.24,3.24,13663200.0,2.9934,2.9934,2.975,2.975,13663200.0
2009-06-25 14:05:00,3.24,3.25,3.23,3.23,4263200.0,2.975,2.9842,2.9659,2.9659,4263200.0
2009-06-25 14:10:00,3.23,3.24,3.23,3.24,2574400.0,2.9659,2.975,2.9659,2.975,2574400.0
2009-06-25 14:15:00,3.24,3.24,3.23,3.23,3917600.0,2.975,2.975,2.9659,2.9659,3917600.0
2009-06-25 14:20:00,3.23,3.24,3.23,3.24,2306400.0,2.9659,2.975,2.9659,2.975,2306400.0
2009-06-25 14:25:00,3.24,3.24,3.24,3.24,3736800.0,2.975,2.975,2.975,2.975,3736800.0
2009-06-25 14:30:00,3.24,3.25,3.23,3.24,2140000.0,2.975,2.9842,2.9659,2.975,2140000.0
2009-06-25 14:35:00,3.24,3.25,3.23,3.23,5280000.0,2.975,2.9842,2.9659,2.9659,5280000.0
2009-06-25 14:40:00,3.23,3.24,3.23,3.24,4856000.0,2.9659,2.975,2.9659,2.975,4856000.0
2009-06-25 14:45:00,3.24,3.25,3.23,3.24,12106400.0,2.975,2.9842,2.9659,2.975,12106400.0
2009-06-25 14:50:00,3.24,3.25,3.23,3.24,3808000.0,2.975,2.9842,2.9659,2.975,3808000.0
2009-06-25 14:55:00,3.24,3.25,3.24,3.24,3392000.0,2.975,2.9842,2.975,2.975,3392000.0
2009-06-25 15:00:00,3.24,3.25,3.23,3.24,3166400.0,2.975,2.9842,2.9659,2.975,3166400.0
2009-06-25 15:05:00,3.24,3.26,3.24,3.26,4764000.0,2.975,2.9934,2.975,2.9934,4764000.0
2009-06-25 15:10:00,3.26,3.26,3.25,3.25,6317600.0,2.9934,2.9934,2.9842,2.9842,6317600.0
2009-06-25 15:15:00,3.25,3.26,3.24,3.25,12011200.0,2.9842,2.9934,2.975,2.9842,12011200.0
2009-06-25 15:20:00,3.25,3.25,3.24,3.25,8229600.0,2.9842,2.9842,2.975,2.9842,8229600.0
2009-06-25 15:25:00,3.25,3.26,3.24,3.26,8737600.0,2.9842,2.9934,2.975,2.9934,8737600.0
2009-06-25 15:30:00,3.25,3.26,3.23,3.23,12259200.0,2.9842,2.9934,2.9659,2.9659,12259200.0
2009-06-25 15:35:00,3.23,3.24,3.22,3.23,10907200.0,2.9659,2.975,2.9567,2.9659,10907200.0
2009-06-25 15:40:00,3.23,3.23,3.23,3.23,7448000.0,2.9659,2.9659,2.9659,2.9659,7448000.0
2009-06-25 15:45:00,3.23,3.26,3.23,3.25,14838400.0,2.9659,2.9934,2.9659,2.9842,14838400.0
2009-06-25 15:50:00,3.25,3.25,3.24,3.25,11480800.0,2.9842,2.9842,2.975,2.9842,11480800.0
2009-06-25 15:55:00,3.25,3.27,3.25,3.27,11971200.0,2.9842,3.0026,2.9842,3.0026,11971200.0
2009-06-26 09:30:00,3.25,3.25,3.23,3.24,10106400.0,2.9842,2.9842,2.9659,2.975,10106400.0
2009-06-26 09:35:00,3.24,3.25,3.23,3.24,8725600.0,2.975,2.9842,2.9659,2.975,8725600.0
2009-06-26 09:40:00,3.24,3.27,3.24,3.27,7453600.0,2.975,3.0026,2.975,3.0026,7453600.0
2009-06-26 09:45:00,3.27,3.27,3.25,3.26,5244000.0,3.0026,3.0026,2.9842,2.9934,5244000.0
2009-06-26 09:50:00,3.26,3.26,3.24,3.25,7276000.0,2.9934,2.9934,2.975,2.9842,7276000.0
2009-06-26 09:55:00,3.25,3.26,3.23,3.23,7088800.0,2.9842,2.9934,2.9659,2.9659,7088800.0
2009-06-26 10:00:00,3.23,3.24,3.23,3.24,5130400.0,2.9659,2.975,2.9659,2.975,5130400.0
2009-06-26 10:05:00,3.24,3.24,3.23,3.23,4764000.0,2.975,2.975,2.9659,2.9659,4764000.0
2009-06-26 10:10:00,3.23,3.24,3.22,3.23,5562400.0,2.9659,2.975,2.9567,2.9659,5562400.0
2009-06-26 10:15:00,3.23,3.24,3.23,3.24,3871200.0,2.9659,2.975,2.9659,2.975,3871200.0
2009-06-26 10:20:00,3.24,3.25,3.23,3.25,5954400.0,2.975,2.9842,2.9659,2.9842,5954400.0
2009-06-26 10:25:00,3.25,3.25,3.24,3.24,1999200.0,2.9842,2.9842,2.975,2.975,1999200.0
2009-06-26 10:30:00,3.25,3.25,3.24,3.24,1554400.0,2.9842,2.9842,2.975,2.975,1554400.0
2009-06-26 10:35:00,3.24,3.25,3.23,3.23,6984800.0,2.975,2.9842,2.9659,2.9659,6984800.0
2009-06-26 10:40:00,3.23,3.24,3.22,3.23,2904000.0,2.9659,2.975,2.9567,2.9659,2904000.0
2009-06-26 10:45:00,3.23,3.23,3.22,3.23,2263200.0,2.9659,2.9659,2.9567,2.9659,2263200.0
2009-06-26 10:50:00,3.23,3.23,3.22,3.22,2375200.0,2.9659,2.9659,2.9567,2.9567,2375200.0
2009-06-26 10:55:00,3.22,3.23,3.22,3.23,2952000.0,2.9567,2.9659,2.9567,2.9659,2952000.0
2009-06-26 11:00:00,3.23,3.23,3.21,3.22,4357600.0,2.9659,2.9659,2.9475,2.9567,4357600.0
2009-06-26 11:05:00,3.22,3.23,3.22,3.23,2577600.0,2.9567,2.9659,2.9567,2.9659,2577600.0
2009-06-26 11:10:00,3.23,3.23,3.22,3.23,1485600.0,2.9659,2.9659,2.9567,2.9659,1485600.0
2009-06-26 11:15:00,3.23,3.23,3.23,3.23,1230400.0,2.9659,2.9659,2.9659,2.9659,1230400.0
2009-06-26 11:20:00,3.23,3.23,3.22,3.23,2477600.0,2.9659,2.9659,2.9567,2.9659,2477600.0
2009-06-26 11:25:00,3.23,3.23,3.22,3.23,834400.0,2.9659,2.9659,2.9567,2.9659,834400.0
2009-06-26 11:30:00,3.23,3.23,3.23,3.23,1060000.0,2.9659,2.9659,2.9659,2.9659,1060000.0
2009-06-26 11:35:00,3.23,3.23,3.22,3.22,1136000.0,2.9659,2.9659,2.9567,2.9567,1136000.0
2009-06-26 11:40:00,3.23,3.23,3.22,3.22,2468800.0,2.9659,2.9659,2.9567,2.9567,2468800.0
2009-06-26 11:45:00,3.22,3.22,3.22,3.22,979200.0,2.9567,2.9567,2.9567,2.9567,979200.0
2009-06-26 11:50:00,3.22,3.23,3.22,3.23,1377600.0,2.9567,2.9659,2.9567,2.9659,1377600.0
2009-06-26 11:55:00,3.23,3.24,3.23,3.23,1586400.0,2.9659,2.975,2.9659,2.9659,1586400.0
2009-06-26 12:00:00,3.23,3.25,3.23,3.24,2347200.0,2.9659,2.9842,2.9659,2.975,2347200.0
2009-06-26 12:05:00,3.24,3.25,3.24,3.24,2347200.0,2.975,2.9842,2.975,2.975,2347200.0
2009-06-26 12:10:00,3.24,3.24,3.24,3.24,5683200.0,2.975,2.975,2.975,2.975,5683200.0
2009-06-26 12:15:00,3.24,3.24,3.23,3.23,1020000.0,2.975,2.975,2.9659,2.9659,1020000.0
2009-06-26 12:20:00,3.23,3.24,3.23,3.23,723200.0,2.9659,2.975,2.9659,2.9659,723200.0
2009-06-26 12:25:00,3.23,3.24,3.23,3.23,1665600.0,2.9659,2.975,2.9659,2.9659,1665600.0
2009-06-26 12:30:00,3.23,3.24,3.23,3.24,1367200.0,2.9659,2.975,2.9659,2.975,1367200.0
2009-06-26 12:35:00,3.24,3.24,3.23,3.24,3377600.0,2.975,2.975,2.9659,2.975,3377600.0
2009-06-26 12:40:00,3.24,3.24,3.24,3.24,2959200.0,2.975,2.975,2.975,2.975,2959200.0
2009-06-26 12:45:00,3.24,3.25,3.24,3.25,2362400.0,2.975,2.9842,2.975,2.9842,2362400.0
2009-06-26 12:50:00,3.25,3.26,3.25,3.25,2891200.0,2.9842,2.9934,2.9842,2.9842,2891200.0
2009-06-26 12:55:00,3.25,3.25,3.25,3.25,984000.0,2.9842,2.9842,2.9842,2.9842,984000.0
2009-06-26 13:00:00,3.25,3.25,3.24,3.24,3304000.0,2.9842,2.9842,2.975,2.975,3304000.0
2009-06-26 13:05:00,3.24,3.25,3.24,3.24,789600.0,2.975,2.9842,2.975,2.975,789600.0
2009-06-26 13:10:00,3.24,3.24,3.24,3.24,1248000.0,2.975,2.975,2.975,2.975,1248000.0
2009-06-26 13:15:00,3.24,3.25,3.24,3.25,1716800.0,2.975,2.9842,2.975,2.9842,1716800.0
2009-06-26 13:20:00,3.25,3.25,3.24,3.24,3247200.0,2.9842,2.9842,2.975,2.975,3247200.0
2009-06-26 13:25:00,3.24,3.25,3.24,3.24,2311200.0,2.975,2.9842,2.975,2.975,2311200.0
2009-06-26 13:30:00,3.24,3.24,3.23,3.24,4119200.0,2.975,2.975,2.9659,2.975,4119200.0
2009-06-26 13:35:00,3.24,3.24,3.23,3.24,1920800.0,2.975,2.975,2.9659,2.975,1920800.0
2009-06-26 13:40:00,3.24,3.25,3.23,3.25,2454400.0,2.975,2.9842,2.9659,2.9842,2454400.0
2009-06-26 13:45:00,3.24,3.24,3.24,3.24,1666400.0,2.975,2.975,2.975,2.975,1666400.0
2009-06-26 13:50:00,3.24,3.24,3.24,3.24,673600.0,2.975,2.975,2.975,2.975,673600.0
2009-06-26 13:55:00,3.24,3.25,3.24,3.24,3915200.0,2.975,2.9842,2.975,2.975,3915200.0
2009-06-26 14:00:00,3.24,3.24,3.23,3.24,1840800.0,2.975,2.975,2.9659,2.975,1840800.0
2009-06-26 14:05:00,3.24,3.24,3.23,3.24,1268800.0,2.975,2.975,2.9659,2.975,1268800.0
2009-06-26 14:10:00,3.24,3.24,3.24,3.24,955200.0,2.975,2.975,2.975,2.975,955200.0
2009-06-26 14:15:00,3.24,3.24,3.23,3.24,3434400.0,2.975,2.975,2.9659,2.975,3434400.0
2009-06-26 14:20:00,3.24,3.24,3.24,3.24,431200.0,2.975,2.975,2.975,2.975,431200.0
2009-06-26 14:25:00,3.24,3.24,3.24,3.24,500000.0,2.975,2.975,2.975,2.975,500000.0
2009-06-26 14:30:00,3.24,3.24,3.23,3.24,1797600.0,2.975,2.975,2.9659,2.975,1797600.0
2009-06-26 14:35:00,3.24,3.25,3.24,3.24,3299200.0,2.975,2.9842,2.975,2.975,3299200.0
2009-06-26 14:40:00,3.24,3.25,3.24,3.24,1953600.0,2.975,2.9842,2.975,2.975,1953600.0
2009-06-26 14:45:00,3.25,3.25,3.24,3.24,1619200.0,2.9842,2.9842,2.975,2.975,1619200.0
2009-06-26 14:50:00,3.24,3.25,3.24,3.25,1676800.0,2.975,2.9842,2.975,2.9842,1676800.0
2009-06-26 14:55:00,3.25,3.26,3.25,3.26,2762400.0,2.9842,2.9934,2.9842,2.9934,2762400.0
2009-06-26 15:00:00,3.26,3.27,3.26,3.26,3888800.0,2.9934,3.0026,2.9934,2.9934,3888800.0
2009-06-26 15:05:00,3.26,3.26,3.26,3.26,2387200.0,2.9934,2.9934,2.9934,2.9934,2387200.0
2009-06-26 15:10:00,3.26,3.27,3.26,3.26,2730400.0,2.9934,3.0026,2.9934,2.9934,2730400.0
2009-06-26 15:15:00,3.26,3.26,3.25,3.26,1342400.0,2.9934,2.9934,2.9842,2.9934,1342400.0
2009-06-26 15:20:00,3.26,3.26,3.25,3.25,1013600.0,2.9934,2.9934,2.9842,2.9842,1013600.0
2009-06-26 15:25:00,3.25,3.26,3.25,3.26,1253600.0,2.9842,2.9934,2.9842,2.9934,1253600.0
2009-06-26 15:30:00,3.26,3.26,3.25,3.25,3897600.0,2.9934,2.9934,2.9842,2.9842,3897600.0
2009-06-26 15:35:00,3.25,3.26,3.25,3.25,4083200.0,2.9842,2.9934,2.9842,2.9842,4083200.0
2009-06-26 15:40:00,3.26,3.28,3.26,3.28,10864800.0,2.9934,3.0118,2.9934,3.0118,10864800.0
2009-06-26 15:45:00,3.28,3.28,3.27,3.27,4770400.0,3.0118,3.0118,3.0026,3.0026,4770400.0
2009-06-26 15:50:00,3.27,3.28,3.25,3.26,6778400.0,3.0026,3.0118,2.9842,2.9934,6778400.0
2009-06-26 15:55:00,3.26,3.27,3.25,3.25,10892800.0,2.9934,3.0026,2.9842,2.9842,10892800.0
2009-06-29 09:30:00,3.27,3.28,3.27,3.28,8772000.0,3.0026,3.0118,3.0026,3.0118,8772000.0
2009-06-29 09:35:00,3.28,3.28,3.25,3.26,9782400.0,3.0118,3.0118,2.9842,2.9934,9782400.0
2009-06-29 09:40:00,3.26,3.27,3.25,3.26,4496000.0,2.9934,3.0026,2.9842,2.9934,4496000.0
2009-06-29 09:45:00,3.26,3.27,3.25,3.25,5324800.0,2.9934,3.0026,2.9842,2.9842,5324800.0
2009-06-29 09:50:00,3.25,3.25,3.24,3.24,4264800.0,2.9842,2.9842,2.975,2.975,4264800.0
2009-06-29 09:55:00,3.24,3.25,3.24,3.25,4869600.0,2.975,2.9842,2.975,2.9842,4869600.0
2009-06-29 10:00:00,3.25,3.25,3.24,3.25,4659200.0,2.9842,2.9842,2.975,2.9842,4659200.0
2009-06-29 10:05:00,3.25,3.26,3.24,3.26,3267200.0,2.9842,2.9934,2.975,2.9934,3267200.0
2009-06-29 10:10:00,3.26,3.27,3.25,3.27,6348800.0,2.9934,3.0026,2.9842,3.0026,6348800.0
2009-06-29 10:15:00,3.27,3.28,3.27,3.28,3940800.0,3.0026,3.0118,3.0026,3.0118,3940800.0
2009-06-29 10:20:00,3.28,3.28,3.28,3.28,4919200.0,3.0118,3.0118,3.0118,3.0118,4919200.0
2009-06-29 10:25:00,3.28,3.3,3.28,3.3,6763200.0,3.0118,3.0301,3.0118,3.0301,6763200.0
2009-06-29 10:30:00,3.3,3.31,3.3,3.31,4711200.0,3.0301,3.0393,3.0301,3.0393,4711200.0
2009-06-29 10:35:00,3.31,3.31,3.3,3.31,3529600.0,3.0393,3.0393,3.0301,3.0393,3529600.0
2009-06-29 10:40:00,3.31,3.31,3.3,3.3,3029600.0,3.0393,3.0393,3.0301,3.0301,3029600.0
2009-06-29 10:45:00,3.3,3.32,3.3,3.31,6050400.0,3.0301,3.0485,3.0301,3.0393,6050400.0
2009-06-29 10:50:00,3.31,3.31,3.3,3.31,1902400.0,3.0393,3.0393,3.0301,3.0393,1902400.0
2009-06-29 10:55:00,3.31,3.31,3.31,3.31,1262400.0,3.0393,3.0393,3.0393,3.0393,1262400.0
2009-06-29 11:00:00,3.31,3.31,3.31,3.31,927200.0,3.0393,3.0393,3.0393,3.0393,927200.0
2009-06-29 11:05:00,3.31,3.31,3.3,3.31,1232000.0,3.0393,3.0393,3.0301,3.0393,1232000.0
2009-06-29 11:10:00,3.31,3.32,3.3,3.32,1863200.0,3.0393,3.0485,3.0301,3.0485,1863200.0
2009-06-29 11:15:00,3.31,3.32,3.3,3.31,3818400.0,3.0393,3.0485,3.0301,3.0393,3818400.0
2009-06-29 11:20:00,3.31,3.31,3.31,3.31,2378400.0,3.0393,3.0393,3.0393,3.0393,2378400.0
2009-06-29 11:25:00,3.31,3.31,3.31,3.31,2963200.0,3.0393,3.0393,3.0393,3.0393,2963200.0
2009-06-29 11:30:00,3.31,3.32,3.31,3.31,2956800.0,3.0393,3.0485,3.0393,3.0393,2956800.0
2009-06-29 11:35:00,3.31,3.31,3.3,3.3,3626400.0,3.0393,3.0393,3.0301,3.0301,3626400.0
2009-06-29 11:40:00,3.3,3.31,3.3,3.31,1044000.0,3.0301,3.0393,3.0301,3.0393,1044000.0
2009-06-29 11:45:00,3.31,3.32,3.31,3.31,2607200.0,3.0393,3.0485,3.0393,3.0393,2607200.0
2009-06-29 11:50:00,3.31,3.32,3.31,3.32,1303200.0,3.0393,3.0485,3.0393,3.0485,1303200.0
2009-06-29 11:55:00,3.32,3.32,3.31,3.31,1914400.0,3.0485,3.0485,3.0393,3.0393,1914400.0
2009-06-29 12:00:00,3.32,3.32,3.31,3.31,4156000.0,3.0485,3.0485,3.0393,3.0393,4156000.0
2009-06-29 12:05:00,3.31,3.31,3.31,3.31,1188000.0,3.0393,3.0393,3.0393,3.0393,1188000.0
2009-06-29 12:10:00,3.31,3.31,3.31,3.31,609600.0,3.0393,3.0393,3.0393,3.0393,609600.0
2009-06-29 12:15:00,3.31,3.31,3.31,3.31,447200.0,3.0393,3.0393,3.0393,3.0393,447200.0
2009-06-29 12:20:00,3.31,3.31,3.31,3.31,4276000.0,3.0393,3.0393,3.0393,3.0393,4276000.0
2009-06-29 12:25:00,3.31,3.32,3.31,3.31,4640000.0,3.0393,3.0485,3.0393,3.0393,4640000.0
2009-06-29 12:30:00,3.31,3.32,3.31,3.32,3589600.0,3.0393,3.0485,3.0393,3.0485,3589600.0
2009-06-29 12:35:00,3.32,3.32,3.31,3.31,4141600.0,3.0485,3.0485,3.0393,3.0393,4141600.0
2009-06-29 12:40:00,3.31,3.32,3.31,3.31,2840000.0,3.0393,3.0485,3.0393,3.0393,2840000.0
2009-06-29 12:45:00,3.31,3.31,3.31,3.31,668000.0,3.0393,3.0393,3.0393,3.0393,668000.0
2009-06-29 12:50:00,3.31,3.31,3.31,3.31,1871200.0,3.0393,3.0393,3.0393,3.0393,1871200.0
2009-06-29 12:55:00,3.31,3.31,3.31,3.31,1493600.0,3.0393,3.0393,3.0393,3.0393,1493600.0
2009-06-29 13:00:00,3.31,3.31,3.31,3.31,927200.0,3.0393,3.0393,3.0393,3.0393,927200.0
2009-06-29 13:05:00,3.31,3.31,3.31,3.31,2470400.0,3.0393,3.0393,3.0393,3.0393,2470400.0
2009-06-29 13:10:00,3.31,3.32,3.31,3.32,960800.0,3.0393,3.0485,3.0393,3.0485,960800.0
2009-06-29 13:15:00,3.32,3.32,3.31,3.31,668000.0,3.0485,3.0485,3.0393,3.0393,668000.0
2009-06-29 13:20:00,3.31,3.32,3.31,3.32,2455200.0,3.0393,3.0485,3.0393,3.0485,2455200.0
2009-06-29 13:25:00,3.32,3.32,3.31,3.31,3423200.0,3.0485,3.0485,3.0393,3.0393,3423200.0
2009-06-29 13:30:00,3.31,3.31,3.31,3.31,2275200.0,3.0393,3.0393,3.0393,3.0393,2275200.0
2009-06-29 13:35:00,3.31,3.32,3.31,3.32,3888800.0,3.0393,3.0485,3.0393,3.0485,3888800.0
2009-06-29 13:40:00,3.32,3.32,3.31,3.31,2189600.0,3.0485,3.0485,3.0393,3.0393,2189600.0
2009-06-29 13:45:00,3.31,3.32,3.31,3.31,1487200.0,3.0393,3.0485,3.0393,3.0393,1487200.0
2009-06-29 13:50:00,3.31,3.31,3.31,3.31,1025600.0,3.0393,3.0393,3.0393,3.0393,1025600.0
2009-06-29 13:55:00,3.31,3.31,3.3,3.31,1425600.0,3.0393,3.0393,3.0301,3.0393,1425600.0
2009-06-29 14:00:00,3.31,3.31,3.3,3.3,6283200.0,3.0393,3.0393,3.0301,3.0301,6283200.0
2009-06-29 14:05:00,3.3,3.3,3.3,3.3,1612800.0,3.0301,3.0301,3.0301,3.0301,1612800.0
2009-06-29 14:10:00,3.3,3.31,3.3,3.3,1050400.0,3.0301,3.0393,3.0301,3.0301,1050400.0
2009-06-29 14:15:00,3.3,3.31,3.3,3.3,796000.0,3.0301,3.0393,3.0301,3.0301,796000.0
2009-06-29 14:20:00,3.3,3.3,3.3,3.3,1060800.0,3.0301,3.0301,3.0301,3.0301,1060800.0
2009-06-29 14:25:00,3.3,3.3,3.3,3.3,768800.0,3.0301,3.0301,3.0301,3.0301,768800.0
2009-06-29 14:30:00,3.3,3.31,3.3,3.31,3206400.0,3.0301,3.0393,3.0301,3.0393,3206400.0
2009-06-29 14:35:00,3.31,3.31,3.3,3.3,3024800.0,3.0393,3.0393,3.0301,3.0301,3024800.0
2009-06-29 14:40:00,3.3,3.31,3.3,3.3,3209600.0,3.0301,3.0393,3.0301,3.0301,3209600.0
2009-06-29 14:45:00,3.3,3.31,3.3,3.3,2780000.0,3.0301,3.0393,3.0301,3.0301,2780000.0
2009-06-29 14:50:00,3.3,3.31,3.3,3.31,2100000.0,3.0301,3.0393,3.0301,3.0393,2100000.0
2009-06-29 14:55:00,3.31,3.31,3.31,3.31,3067200.0,3.0393,3.0393,3.0393,3.0393,3067200.0
2009-06-29 15:00:00,3.31,3.31,3.31,3.31,881600.0,3.0393,3.0393,3.0393,3.0393,881600.0
2009-06-29 15:05:00,3.31,3.31,3.31,3.31,2663200.0,3.0393,3.0393,3.0393,3.0393,2663200.0
2009-06-29 15:10:00,3.31,3.31,3.31,3.31,1102400.0,3.0393,3.0393,3.0393,3.0393,1102400.0
2009-06-29 15:15:00,3.31,3.32,3.31,3.32,5538400.0,3.0393,3.0485,3.0393,3.0485,5538400.0
2009-06-29 15:20:00,3.32,3.32,3.31,3.32,4655200.0,3.0485,3.0485,3.0393,3.0485,4655200.0
2009-06-29 15:25:00,3.32,3.32,3.32,3.32,2305600.0,3.0485,3.0485,3.0485,3.0485,2305600.0
2009-06-29 15:30:00,3.32,3.32,3.31,3.31,6160800.0,3.0485,3.0485,3.0393,3.0393,6160800.0
2009-06-29 15:35:00,3.31,3.31,3.3,3.3,3643200.0,3.0393,3.0393,3.0301,3.0301,3643200.0
2009-06-29 15:40:00,3.3,3.31,3.3,3.31,3556000.0,3.0301,3.0393,3.0301,3.0393,3556000.0
2009-06-29 15:45:00,3.31,3.31,3.3,3.3,6738400.0,3.0393,3.0393,3.0301,3.0301,6738400.0
2009-06-29 15:50:00,3.3,3.31,3.29,3.31,5924000.0,3.0301,3.0393,3.021,3.0393,5924000.0
2009-06-29 15:55:00,3.31,3.32,3.31,3.31,8583200.0,3.0393,3.0485,3.0393,3.0393,8583200.0
2009-06-30 09:30:00,3.31,3.32,3.31,3.32,5542400.0,3.0393,3.0485,3.0393,3.0485,5542400.0
2009-06-30 09:35:00,3.32,3.33,3.32,3.32,7749600.0,3.0485,3.0577,3.0485,3.0485,7749600.0
2009-06-30 09:40:00,3.32,3.33,3.32,3.33,2904000.0,3.0485,3.0577,3.0485,3.0577,2904000.0
2009-06-30 09:45:00,3.33,3.34,3.32,3.33,5452000.0,3.0577,3.0669,3.0485,3.0577,5452000.0
2009-06-30 09:50:00,3.33,3.33,3.32,3.33,7926400.0,3.0577,3.0577,3.0485,3.0577,7926400.0
2009-06-30 09:55:00,3.33,3.33,3.33,3.33,1912000.0,3.0577,3.0577,3.0577,3.0577,1912000.0
2009-06-30 10:00:00,3.33,3.33,3.29,3.3,20950400.0,3.0577,3.0577,3.021,3.0301,20950400.0
2009-06-30 10:05:00,3.3,3.3,3.28,3.3,7847200.0,3.0301,3.0301,3.0118,3.0301,7847200.0
2009-06-30 10:10:00,3.3,3.3,3.29,3.29,3352000.0,3.0301,3.0301,3.021,3.021,3352000.0
2009-06-30 10:15:00,3.29,3.29,3.27,3.27,8090400.0,3.021,3.021,3.0026,3.0026,8090400.0
2009-06-30 10:20:00,3.27,3.27,3.25,3.26,12197600.0,3.0026,3.0026,2.9842,2.9934,12197600.0
2009-06-30 10:25:00,3.26,3.26,3.25,3.26,4282400.0,2.9934,2.9934,2.9842,2.9934,4282400.0
2009-06-30 10:30:00,3.26,3.26,3.23,3.24,12593600.0,2.9934,2.9934,2.9659,2.975,12593600.0
2009-06-30 10:35:00,3.24,3.24,3.23,3.24,6346400.0,2.975,2.975,2.9659,2.975,6346400.0
2009-06-30 10:40:00,3.24,3.25,3.24,3.24,4488800.0,2.975,2.9842,2.975,2.975,4488800.0
2009-06-30 10:45:00,3.24,3.25,3.23,3.25,8099200.0,2.975,2.9842,2.9659,2.9842,8099200.0
2009-06-30 10:50:00,3.25,3.25,3.24,3.25,2168800.0,2.9842,2.9842,2.975,2.9842,2168800.0
2009-06-30 10:55:00,3.24,3.25,3.24,3.25,3855200.0,2.975,2.9842,2.975,2.9842,3855200.0
2009-06-30 11:00:00,3.25,3.25,3.24,3.25,2013600.0,2.9842,2.9842,2.975,2.9842,2013600.0
2009-06-30 11:05:00,3.25,3.25,3.23,3.23,2909600.0,2.9842,2.9842,2.9659,2.9659,2909600.0
2009-06-30 11:10:00,3.23,3.24,3.23,3.23,2776000.0,2.9659,2.975,2.9659,2.9659,2776000.0
2009-06-30 11:15:00,3.23,3.24,3.23,3.24,2811200.0,2.9659,2.975,2.9659,2.975,2811200.0
2009-06-30 11:20:00,3.24,3.24,3.23,3.24,1286400.0,2.975,2.975,2.9659,2.975,1286400.0
2009-06-30 11:25:00,3.24,3.24,3.23,3.23,2096800.0,2.975,2.975,2.9659,2.9659,2096800.0
2009-06-30 11:30:00,3.23,3.23,3.22,3.23,4885600.0,2.9659,2.9659,2.9567,2.9659,4885600.0
2009-06-30 11:35:00,3.23,3.23,3.21,3.22,5711200.0,2.9659,2.9659,2.9475,2.9567,5711200.0
2009-06-30 11:40:00,3.22,3.23,3.22,3.22,2213600.0,2.9567,2.9659,2.9567,2.9567,2213600.0
2009-06-30 11:45:00,3.22,3.23,3.22,3.23,1373600.0,2.9567,2.9659,2.9567,2.9659,1373600.0
2009-06-30 11:50:00,3.23,3.23,3.22,3.23,3600800.0,2.9659,2.9659,2.9567,2.9659,3600800.0
2009-06-30 11:55:00,3.23,3.23,3.22,3.23,3751200.0,2.9659,2.9659,2.9567,2.9659,3751200.0
2009-06-30 12:00:00,3.23,3.23,3.22,3.23,1062400.0,2.9659,2.9659,2.9567,2.9659,1062400.0
2009-06-30 12:05:00,3.23,3.23,3.23,3.23,1114400.0,2.9659,2.9659,2.9659,2.9659,1114400.0
2009-06-30 12:10:00,3.23,3.24,3.23,3.23,1848800.0,2.9659,2.975,2.9659,2.9659,1848800.0
2009-06-30 12:15:00,3.23,3.23,3.23,3.23,1272800.0,2.9659,2.9659,2.9659,2.9659,1272800.0
2009-06-30 12:20:00,3.23,3.23,3.22,3.22,2769600.0,2.9659,2.9659,2.9567,2.9567,2769600.0
2009-06-30 12:25:00,3.22,3.23,3.22,3.23,1160000.0,2.9567,2.9659,2.9567,2.9659,1160000.0
2009-06-30 12:30:00,3.23,3.24,3.23,3.24,3283200.0,2.9659,2.975,2.9659,2.975,3283200.0
2009-06-30 12:35:00,3.24,3.24,3.23,3.24,1588000.0,2.975,2.975,2.9659,2.975,1588000.0
2009-06-30 12:40:00,3.24,3.24,3.23,3.24,2443200.0,2.975,2.975,2.9659,2.975,2443200.0
2009-06-30 12:45:00,3.24,3.24,3.24,3.24,2150400.0,2.975,2.975,2.975,2.975,2150400.0
2009-06-30 12:50:00,3.24,3.24,3.24,3.24,812800.0,2.975,2.975,2.975,2.975,812800.0
2009-06-30 12:55:00,3.24,3.24,3.24,3.24,641600.0,2.975,2.975,2.975,2.975,641600.0
2009-06-30 13:00:00,3.24,3.24,3.23,3.23,1239200.0,2.975,2.975,2.9659,2.9659,1239200.0
2009-06-30 13:05:00,3.23,3.24,3.23,3.24,4226400.0,2.9659,2.975,2.9659,2.975,4226400.0
2009-06-30 13:10:00,3.24,3.24,3.23,3.23,271200.0,2.975,2.975,2.9659,2.9659,271200.0
2009-06-30 13:15:00,3.23,3.23,3.23,3.23,682400.0,2.9659,2.9659,2.9659,2.9659,682400.0
2009-06-30 13:20:00,3.23,3.23,3.23,3.23,992000.0,2.9659,2.9659,2.9659,2.9659,992000.0
2009-06-30 13:25:00,3.23,3.23,3.23,3.23,2382400.0,2.9659,2.9659,2.9659,2.9659,2382400.0
2009-06-30 13:30:00,3.23,3.23,3.23,3.23,548800.0,2.9659,2.9659,2.9659,2.9659,548800.0
2009-06-30 13:35:00,3.23,3.23,3.23,3.23,2116000.0,2.9659,2.9659,2.9659,2.9659,2116000.0
2009-06-30 13:40:00,3.23,3.24,3.23,3.24,693600.0,2.9659,2.975,2.9659,2.975,693600.0
2009-06-30 13:45:00,3.24,3.24,3.23,3.23,512000.0,2.975,2.975,2.9659,2.9659,512000.0
2009-06-30 13:50:00,3.23,3.23,3.22,3.22,2184800.0,2.9659,2.9659,2.9567,2.9567,2184800.0
2009-06-30 13:55:00,3.23,3.23,3.22,3.22,1592800.0,2.9659,2.9659,2.9567,2.9567,1592800.0
2009-06-30 14:00:00,3.22,3.23,3.22,3.23,2722400.0,2.9567,2.9659,2.9567,2.9659,2722400.0
2009-06-30 14:05:00,3.23,3.23,3.22,3.23,2367200.0,2.9659,2.9659,2.9567,2.9659,2367200.0
2009-06-30 14:10:00,3.23,3.23,3.23,3.23,2318400.0,2.9659,2.9659,2.9659,2.9659,2318400.0
2009-06-30 14:15:00,3.23,3.24,3.23,3.23,2960000.0,2.9659,2.975,2.9659,2.9659,2960000.0
2009-06-30 14:20:00,3.23,3.24,3.23,3.24,2208000.0,2.9659,2.975,2.9659,2.975,2208000.0
2009-06-30 14:25:00,3.24,3.24,3.24,3.24,1972000.0,2.975,2.975,2.975,2.975,1972000.0
2009-06-30 14:30:00,3.24,3.24,3.23,3.24,3685600.0,2.975,2.975,2.9659,2.975,3685600.0
2009-06-30 14:35:00,3.24,3.25,3.24,3.25,9836000.0,2.975,2.9842,2.975,2.9842,9836000.0
2009-06-30 14:40:00,3.25,3.25,3.24,3.25,2089600.0,2.9842,2.9842,2.975,2.9842,2089600.0
2009-06-30 14:45:00,3.25,3.25,3.24,3.24,2684800.0,2.9842,2.9842,2.975,2.975,2684800.0
2009-06-30 14:50:00,3.24,3.25,3.24,3.25,1742400.0,2.975,2.9842,2.975,2.9842,1742400.0
2009-06-30 14:55:00,3.25,3.25,3.24,3.24,4045600.0,2.9842,2.9842,2.975,2.975,4045600.0
2009-06-30 15:00:00,3.24,3.25,3.23,3.24,3904800.0,2.975,2.9842,2.9659,2.975,3904800.0
2009-06-30 15:05:00,3.24,3.24,3.23,3.24,1003200.0,2.975,2.975,2.9659,2.975,1003200.0
2009-06-30 15:10:00,3.24,3.25,3.24,3.24,3256800.0,2.975,2.9842,2.975,2.975,3256800.0
2009-06-30 15:15:00,3.24,3.25,3.23,3.24,2168800.0,2.975,2.9842,2.9659,2.975,2168800.0
2009-06-30 15:20:00,3.24,3.25,3.23,3.25,7183200.0,2.975,2.9842,2.9659,2.9842,7183200.0
2009-06-30 15:25:00,3.25,3.25,3.25,3.25,4492800.0,2.9842,2.9842,2.9842,2.9842,4492800.0
2009-06-30 15:30:00,3.25,3.27,3.25,3.26,4914400.0,2.9842,3.0026,2.9842,2.9934,4914400.0
2009-06-30 15:35:00,3.26,3.26,3.26,3.26,5343200.0,2.9934,2.9934,2.9934,2.9934,5343200.0
2009-06-30 15:40:00,3.26,3.26,3.25,3.26,11078400.0,2.9934,2.9934,2.9842,2.9934,11078400.0
2009-06-30 15:45:00,3.26,3.27,3.26,3.27,7142400.0,2.9934,3.0026,2.9934,3.0026,7142400.0
2009-06-30 15:50:00,3.27,3.27,3.25,3.25,4399200.0,3.0026,3.0026,2.9842,2.9842,4399200.0
2009-06-30 15:55:00,3.25,3.27,3.24,3.26,10047200.0,2.9842,3.0026,2.975,2.9934,10047200.0
2009-07-01 09:30:00,3.29,3.3,3.29,3.3,7828000.0,3.021,3.0301,3.021,3.0301,7828000.0
2009-07-01 09:35:00,3.3,3.31,3.29,3.31,9891200.0,3.0301,3.0393,3.021,3.0393,9891200.0
2009-07-01 09:40:00,3.3,3.31,3.3,3.31,2877600.0,3.0301,3.0393,3.0301,3.0393,2877600.0
2009-07-01 09:45:00,3.31,3.32,3.3,3.31,4751200.0,3.0393,3.0485,3.0301,3.0393,4751200.0
2009-07-01 09:50:00,3.31,3.32,3.31,3.32,5977600.0,3.0393,3.0485,3.0393,3.0485,5977600.0
2009-07-01 09:55:00,3.32,3.33,3.32,3.32,2924800.0,3.0485,3.0577,3.0485,3.0485,2924800.0
2009-07-01 10:00:00,3.32,3.33,3.29,3.3,14332800.0,3.0485,3.0577,3.021,3.0301,14332800.0
2009-07-01 10:05:00,3.3,3.31,3.29,3.31,2826400.0,3.0301,3.0393,3.021,3.0393,2826400.0
2009-07-01 10:10:00,3.31,3.31,3.3,3.31,2768000.0,3.0393,3.0393,3.0301,3.0393,2768000.0
2009-07-01 10:15:00,3.31,3.33,3.31,3.33,7636000.0,3.0393,3.0577,3.0393,3.0577,7636000.0
2009-07-01 10:20:00,3.33,3.34,3.33,3.33,4370400.0,3.0577,3.0669,3.0577,3.0577,4370400.0
2009-07-01 10:25:00,3.33,3.35,3.33,3.35,5769600.0,3.0577,3.0761,3.0577,3.0761,5769600.0
2009-07-01 10:30:00,3.35,3.35,3.34,3.34,4120000.0,3.0761,3.0761,3.0669,3.0669,4120000.0
2009-07-01 10:35:00,3.35,3.35,3.34,3.34,2222400.0,3.0761,3.0761,3.0669,3.0669,2222400.0
2009-07-01 10:40:00,3.34,3.35,3.34,3.34,1482400.0,3.0669,3.0761,3.0669,3.0669,1482400.0
2009-07-01 10:45:00,3.34,3.34,3.34,3.34,1087200.0,3.0669,3.0669,3.0669,3.0669,1087200.0
2009-07-01 10:50:00,3.34,3.34,3.34,3.34,2299200.0,3.0669,3.0669,3.0669,3.0669,2299200.0
2009-07-01 10:55:00,3.34,3.34,3.34,3.34,1153600.0,3.0669,3.0669,3.0669,3.0669,1153600.0
2009-07-01 11:00:00,3.34,3.34,3.34,3.34,999200.0,3.0669,3.0669,3.0669,3.0669,999200.0
2009-07-01 11:05:00,3.34,3.34,3.33,3.34,1008800.0,3.0669,3.0669,3.0577,3.0669,1008800.0
2009-07-01 11:10:00,3.34,3.34,3.33,3.34,806400.0,3.0669,3.0669,3.0577,3.0669,806400.0
2009-07-01 11:15:00,3.34,3.34,3.33,3.34,1027200.0,3.0669,3.0669,3.0577,3.0669,1027200.0
2009-07-01 11:20:00,3.34,3.34,3.33,3.33,1648800.0,3.0669,3.0669,3.0577,3.0577,1648800.0
2009-07-01 11:25:00,3.33,3.33,3.32,3.32,3091200.0,3.0577,3.0577,3.0485,3.0485,3091200.0
2009-07-01 11:30:00,3.32,3.33,3.32,3.33,1697600.0,3.0485,3.0577,3.0485,3.0577,1697600.0
2009-07-01 11:35:00,3.33,3.33,3.33,3.33,1823200.0,3.0577,3.0577,3.0577,3.0577,1823200.0
2009-07-01 11:40:00,3.33,3.33,3.32,3.32,1482400.0,3.0577,3.0577,3.0485,3.0485,1482400.0
2009-07-01 11:45:00,3.32,3.33,3.32,3.32,1478400.0,3.0485,3.0577,3.0485,3.0485,1478400.0
2009-07-01 11:50:00,3.32,3.33,3.32,3.33,3447200.0,3.0485,3.0577,3.0485,3.0577,3447200.0
2009-07-01 11:55:00,3.33,3.33,3.33,3.33,3349600.0,3.0577,3.0577,3.0577,3.0577,3349600.0
2009-07-01 12:00:00,3.33,3.34,3.32,3.34,2745600.0,3.0577,3.0669,3.0485,3.0669,2745600.0
2009-07-01 12:05:00,3.34,3.34,3.33,3.33,1712800.0,3.0669,3.0669,3.0577,3.0577,1712800.0
2009-07-01 12:10:00,3.33,3.34,3.32,3.32,1851200.0,3.0577,3.0669,3.0485,3.0485,1851200.0
2009-07-01 12:15:00,3.32,3.33,3.32,3.33,1314400.0,3.0485,3.0577,3.0485,3.0577,1314400.0
2009-07-01 12:20:00,3.33,3.33,3.33,3.33,1130400.0,3.0577,3.0577,3.0577,3.0577,1130400.0
2009-07-01 12:25:00,3.33,3.34,3.33,3.33,1524800.0,3.0577,3.0669,3.0577,3.0577,1524800.0
2009-07-01 12:30:00,3.33,3.33,3.33,3.33,1003200.0,3.0577,3.0577,3.0577,3.0577,1003200.0
2009-07-01 12:35:00,3.33,3.33,3.33,3.33,730400.0,3.0577,3.0577,3.0577,3.0577,730400.0
2009-07-01 12:40:00,3.33,3.33,3.33,3.33,511200.0,3.0577,3.0577,3.0577,3.0577,511200.0
2009-07-01 12:45:00,3.33,3.33,3.33,3.33,858400.0,3.0577,3.0577,3.0577,3.0577,858400.0
2009-07-01 12:50:00,3.33,3.33,3.33,3.33,370400.0,3.0577,3.0577,3.0577,3.0577,370400.0
2009-07-01 12:55:00,3.33,3.33,3.32,3.32,1742400.0,3.0577,3.0577,3.0485,3.0485,1742400.0
2009-07-01 13:00:00,3.32,3.32,3.32,3.32,1746400.0,3.0485,3.0485,3.0485,3.0485,1746400.0
2009-07-01 13:05:00,3.32,3.32,3.32,3.32,824000.0,3.0485,3.0485,3.0485,3.0485,824000.0
2009-07-01 13:10:00,3.32,3.33,3.32,3.33,848000.0,3.0485,3.0577,3.0485,3.0577,848000.0
2009-07-01 13:15:00,3.33,3.33,3.32,3.32,495200.0,3.0577,3.0577,3.0485,3.0485,495200.0
2009-07-01 13:20:00,3.32,3.33,3.32,3.33,1078400.0,3.0485,3.0577,3.0485,3.0577,1078400.0
2009-07-01 13:25:00,3.33,3.33,3.32,3.33,1930400.0,3.0577,3.0577,3.0485,3.0577,1930400.0
2009-07-01 13:30:00,3.33,3.33,3.33,3.33,1030400.0,3.0577,3.0577,3.0577,3.0577,1030400.0
2009-07-01 13:35:00,3.33,3.33,3.32,3.33,646400.0,3.0577,3.0577,3.0485,3.0577,646400.0
2009-07-01 13:40:00,3.33,3.33,3.32,3.32,1119200.0,3.0577,3.0577,3.0485,3.0485,1119200.0
2009-07-01 13:45:00,3.32,3.32,3.32,3.32,723200.0,3.0485,3.0485,3.0485,3.0485,723200.0
2009-07-01 13:50:00,3.32,3.32,3.32,3.32,315200.0,3.0485,3.0485,3.0485,3.0485,315200.0
2009-07-01 13:55:00,3.32,3.33,3.32,3.33,1596800.0,3.0485,3.0577,3.0485,3.0577,1596800.0
2009-07-01 14:00:00,3.33,3.33,3.31,3.31,2504800.0,3.0577,3.0577,3.0393,3.0393,2504800.0
2009-07-01 14:05:00,3.31,3.32,3.31,3.31,3155200.0,3.0393,3.0485,3.0393,3.0393,3155200.0
2009-07-01 14:10:00,3.31,3.31,3.3,3.31,2375200.0,3.0393,3.0393,3.0301,3.0393,2375200.0
2009-07-01 14:15:00,3.31,3.31,3.31,3.31,671200.0,3.0393,3.0393,3.0393,3.0393,671200.0
2009-07-01 14:20:00,3.31,3.31,3.3,3.31,1943200.0,3.0393,3.0393,3.0301,3.0393,1943200.0
2009-07-01 14:25:00,3.31,3.31,3.31,3.31,686400.0,3.0393,3.0393,3.0393,3.0393,686400.0
2009-07-01 14:30:00,3.31,3.31,3.3,3.31,2032800.0,3.0393,3.0393,3.0301,3.0393,2032800.0
2009-07-01 14:35:00,3.31,3.31,3.31,3.31,1566400.0,3.0393,3.0393,3.0393,3.0393,1566400.0
2009-07-01 14:40:00,3.31,3.31,3.31,3.31,1036000.0,3.0393,3.0393,3.0393,3.0393,1036000.0
2009-07-01 14:45:00,3.31,3.32,3.31,3.31,1210400.0,3.0393,3.0485,3.0393,3.0393,1210400.0
2009-07-01 14:50:00,3.31,3.31,3.3,3.31,1476000.0,3.0393,3.0393,3.0301,3.0393,1476000.0
2009-07-01 14:55:00,3.31,3.31,3.3,3.31,2531200.0,3.0393,3.0393,3.0301,3.0393,2531200.0
2009-07-01 15:00:00,3.31,3.31,3.3,3.31,1972000.0,3.0393,3.0393,3.0301,3.0393,1972000.0
2009-07-01 15:05:00,3.31,3.31,3.31,3.31,1128000.0,3.0393,3.0393,3.0393,3.0393,1128000.0
2009-07-01 15:10:00,3.31,3.31,3.3,3.3,3236800.0,3.0393,3.0393,3.0301,3.0301,3236800.0
2009-07-01 15:15:00,3.31,3.31,3.3,3.31,2626400.0,3.0393,3.0393,3.0301,3.0393,2626400.0
2009-07-01 15:20:00,3.31,3.31,3.31,3.31,4570400.0,3.0393,3.0393,3.0393,3.0393,4570400.0
2009-07-01 15:25:00,3.31,3.31,3.3,3.3,4272000.0,3.0393,3.0393,3.0301,3.0301,4272000.0
2009-07-01 15:30:00,3.3,3.3,3.29,3.3,3535200.0,3.0301,3.0301,3.021,3.0301,3535200.0
2009-07-01 15:35:00,3.3,3.3,3.3,3.3,1468800.0,3.0301,3.0301,3.0301,3.0301,1468800.0
2009-07-01 15:40:00,3.3,3.31,3.29,3.3,4848800.0,3.0301,3.0393,3.021,3.0301,4848800.0
2009-07-01 15:45:00,3.29,3.29,3.29,3.29,2196000.0,3.021,3.021,3.021,3.021,2196000.0
2009-07-01 15:50:00,3.29,3.3,3.28,3.29,4711200.0,3.021,3.0301,3.0118,3.021,4711200.0
2009-07-01 15:55:00,3.29,3.29,3.28,3.29,7876800.0,3.021,3.021,3.0118,3.021,7876800.0
2009-07-02 09:30:00,3.2,3.2,3.17,3.18,12639200.0,2.9383,2.9383,2.9108,2.92,12639200.0
2009-07-02 09:35:00,3.18,3.18,3.16,3.16,7832800.0,2.92,2.92,2.9016,2.9016,7832800.0
2009-07-02 09:40:00,3.16,3.17,3.16,3.16,10152000.0,2.9016,2.9108,2.9016,2.9016,10152000.0
2009-07-02 09:45:00,3.16,3.17,3.16,3.17,4897600.0,2.9016,2.9108,2.9016,2.9108,4897600.0
2009-07-02 09:50:00,3.17,3.17,3.15,3.15,7923200.0,2.9108,2.9108,2.8924,2.8924,7923200.0
2009-07-02 09:55:00,3.15,3.16,3.15,3.16,6856800.0,2.8924,2.9016,2.8924,2.9016,6856800.0
2009-07-02 10:00:00,3.15,3.16,3.15,3.16,11847200.0,2.8924,2.9016,2.8924,2.9016,11847200.0
2009-07-02 10:05:00,3.16,3.16,3.14,3.14,9894400.0,2.9016,2.9016,2.8832,2.8832,9894400.0
2009-07-02 10:10:00,3.14,3.15,3.14,3.15,4721600.0,2.8832,2.8924,2.8832,2.8924,4721600.0
2009-07-02 10:15:00,3.15,3.15,3.14,3.15,4602400.0,2.8924,2.8924,2.8832,2.8924,4602400.0
2009-07-02 10:20:00,3.15,3.15,3.14,3.14,7823200.0,2.8924,2.8924,2.8832,2.8832,7823200.0
2009-07-02 10:25:00,3.14,3.15,3.14,3.14,3072000.0,2.8832,2.8924,2.8832,2.8832,3072000.0
2009-07-02 10:30:00,3.14,3.15,3.14,3.15,5142400.0,2.8832,2.8924,2.8832,2.8924,5142400.0
2009-07-02 10:35:00,3.15,3.15,3.15,3.15,3009600.0,2.8924,2.8924,2.8924,2.8924,3009600.0
2009-07-02 10:40:00,3.15,3.15,3.15,3.15,2607200.0,2.8924,2.8924,2.8924,2.8924,2607200.0
2009-07-02 10:45:00,3.15,3.15,3.15,3.15,3388000.0,2.8924,2.8924,2.8924,2.8924,3388000.0
2009-07-02 10:50:00,3.15,3.16,3.15,3.16,2048800.0,2.8924,2.9016,2.8924,2.9016,2048800.0
2009-07-02 10:55:00,3.16,3.16,3.15,3.15,4570400.0,2.9016,2.9016,2.8924,2.8924,4570400.0
2009-07-02 11:00:00,3.15,3.15,3.15,3.15,5261600.0,2.8924,2.8924,2.8924,2.8924,5261600.0
2009-07-02 11:05:00,3.15,3.16,3.15,3.16,1740800.0,2.8924,2.9016,2.8924,2.9016,1740800.0
2009-07-02 11:10:00,3.16,3.16,3.15,3.16,1460000.0,2.9016,2.9016,2.8924,2.9016,1460000.0
2009-07-02 11:15:00,3.16,3.16,3.15,3.15,2637600.0,2.9016,2.9016,2.8924,2.8924,2637600.0
2009-07-02 11:20:00,3.15,3.15,3.15,3.15,3145600.0,2.8924,2.8924,2.8924,2.8924,3145600.0
2009-07-02 11:25:00,3.15,3.15,3.14,3.15,1835200.0,2.8924,2.8924,2.8832,2.8924,1835200.0
2009-07-02 11:30:00,3.15,3.15,3.14,3.14,1433600.0,2.8924,2.8924,2.8832,2.8832,1433600.0
2009-07-02 11:35:00,3.14,3.15,3.14,3.14,1235200.0,2.8832,2.8924,2.8832,2.8832,1235200.0
2009-07-02 11:40:00,3.14,3.15,3.13,3.14,1930400.0,2.8832,2.8924,2.874,2.8832,1930400.0
2009-07-02 11:45:00,3.13,3.14,3.13,3.14,7424000.0,2.874,2.8832,2.874,2.8832,7424000.0
2009-07-02 11:50:00,3.14,3.14,3.14,3.14,2319200.0,2.8832,2.8832,2.8832,2.8832,2319200.0
2009-07-02 11:55:00,3.14,3.14,3.14,3.14,833600.0,2.8832,2.8832,2.8832,2.8832,833600.0
2009-07-02 12:00:00,3.14,3.14,3.14,3.14,3123200.0,2.8832,2.8832,2.8832,2.8832,3123200.0
2009-07-02 12:05:00,3.14,3.14,3.14,3.14,2641600.0,2.8832,2.8832,2.8832,2.8832,2641600.0
2009-07-02 12:10:00,3.14,3.15,3.14,3.15,2314400.0,2.8832,2.8924,2.8832,2.8924,2314400.0
2009-07-02 12:15:00,3.15,3.15,3.14,3.14,893600.0,2.8924,2.8924,2.8832,2.8832,893600.0
2009-07-02 12:20:00,3.14,3.14,3.14,3.14,4261600.0,2.8832,2.8832,2.8832,2.8832,4261600.0
2009-07-02 12:25:00,3.14,3.14,3.14,3.14,896800.0,2.8832,2.8832,2.8832,2.8832,896800.0
2009-07-02 12:30:00,3.14,3.14,3.13,3.14,1424000.0,2.8832,2.8832,2.874,2.8832,1424000.0
2009-07-02 12:35:00,3.14,3.14,3.13,3.14,984000.0,2.8832,2.8832,2.874,2.8832,984000.0
2009-07-02 12:40:00,3.14,3.14,3.14,3.14,606400.0,2.8832,2.8832,2.8832,2.8832,606400.0
2009-07-02 12:45:00,3.14,3.14,3.14,3.14,633600.0,2.8832,2.8832,2.8832,2.8832,633600.0
2009-07-02 12:50:00,3.14,3.14,3.14,3.14,757600.0,2.8832,2.8832,2.8832,2.8832,757600.0
2009-07-02 12:55:00,3.14,3.14,3.14,3.14,371200.0,2.8832,2.8832,2.8832,2.8832,371200.0
2009-07-02 13:00:00,3.14,3.14,3.14,3.14,713600.0,2.8832,2.8832,2.8832,2.8832,713600.0
2009-07-02 13:05:00,3.14,3.14,3.14,3.14,1440800.0,2.8832,2.8832,2.8832,2.8832,1440800.0
2009-07-02 13:10:00,3.14,3.15,3.14,3.15,2743200.0,2.8832,2.8924,2.8832,2.8924,2743200.0
2009-07-02 13:15:00,3.14,3.15,3.14,3.14,855200.0,2.8832,2.8924,2.8832,2.8832,855200.0
2009-07-02 13:20:00,3.14,3.14,3.14,3.14,1544800.0,2.8832,2.8832,2.8832,2.8832,1544800.0
2009-07-02 13:25:00,3.14,3.15,3.14,3.14,1201600.0,2.8832,2.8924,2.8832,2.8832,1201600.0
2009-07-02 13:30:00,3.14,3.14,3.13,3.14,1372800.0,2.8832,2.8832,2.874,2.8832,1372800.0
2009-07-02 13:35:00,3.14,3.14,3.13,3.14,2165600.0,2.8832,2.8832,2.874,2.8832,2165600.0
2009-07-02 13:40:00,3.14,3.14,3.14,3.14,1047200.0,2.8832,2.8832,2.8832,2.8832,1047200.0
2009-07-02 13:45:00,3.14,3.14,3.14,3.14,590400.0,2.8832,2.8832,2.8832,2.8832,590400.0
2009-07-02 13:50:00,3.14,3.14,3.13,3.14,2505600.0,2.8832,2.8832,2.874,2.8832,2505600.0
2009-07-02 13:55:00,3.14,3.14,3.13,3.14,1213600.0,2.8832,2.8832,2.874,2.8832,1213600.0
2009-07-02 14:00:00,3.14,3.14,3.14,3.14,2286400.0,2.8832,2.8832,2.8832,2.8832,2286400.0
2009-07-02 14:05:00,3.14,3.14,3.14,3.14,702400.0,2.8832,2.8832,2.8832,2.8832,702400.0
2009-07-02 14:10:00,3.14,3.14,3.14,3.14,3615200.0,2.8832,2.8832,2.8832,2.8832,3615200.0
2009-07-02 14:15:00,3.14,3.14,3.13,3.13,2336000.0,2.8832,2.8832,2.874,2.874,2336000.0
2009-07-02 14:20:00,3.13,3.14,3.13,3.14,1206400.0,2.874,2.8832,2.874,2.8832,1206400.0
2009-07-02 14:25:00,3.14,3.14,3.14,3.14,1109600.0,2.8832,2.8832,2.8832,2.8832,1109600.0
2009-07-02 14:30:00,3.14,3.14,3.13,3.14,2486400.0,2.8832,2.8832,2.874,2.8832,2486400.0
2009-07-02 14:35:00,3.14,3.14,3.14,3.14,3103200.0,2.8832,2.8832,2.8832,2.8832,3103200.0
2009-07-02 14:40:00,3.14,3.14,3.14,3.14,1052800.0,2.8832,2.8832,2.8832,2.8832,1052800.0
2009-07-02 14:45:00,3.14,3.14,3.13,3.13,2868800.0,2.8832,2.8832,2.874,2.874,2868800.0
2009-07-02 14:50:00,3.13,3.14,3.13,3.14,815200.0,2.874,2.8832,2.874,2.8832,815200.0
2009-07-02 14:55:00,3.14,3.14,3.14,3.14,477600.0,2.8832,2.8832,2.8832,2.8832,477600.0
2009-07-02 15:00:00,3.14,3.14,3.14,3.14,680800.0,2.8832,2.8832,2.8832,2.8832,680800.0
2009-07-02 15:05:00,3.14,3.14,3.14,3.14,656000.0,2.8832,2.8832,2.8832,2.8832,656000.0
2009-07-02 15:10:00,3.14,3.14,3.13,3.14,1488800.0,2.8832,2.8832,2.874,2.8832,1488800.0
2009-07-02 15:15:00,3.14,3.14,3.14,3.14,652000.0,2.8832,2.8832,2.8832,2.8832,652000.0
2009-07-02 15:20:00,3.14,3.14,3.11,3.12,13000000.0,2.8832,2.8832,2.8557,2.8649,13000000.0
2009-07-02 15:25:00,3.12,3.12,3.11,3.11,7056000.0,2.8649,2.8649,2.8557,2.8557,7056000.0
2009-07-02 15:30:00,3.11,3.12,3.11,3.11,5843200.0,2.8557,2.8649,2.8557,2.8557,5843200.0
2009-07-02 15:35:00,3.11,3.12,3.11,3.12,10509600.0,2.8557,2.8649,2.8557,2.8649,10509600.0
2009-07-02 15:40:00,3.12,3.12,3.12,3.12,4216800.0,2.8649,2.8649,2.8649,2.8649,4216800.0
2009-07-02 15:45:00,3.12,3.13,3.12,3.13,6628000.0,2.8649,2.874,2.8649,2.874,6628000.0
2009-07-02 15:50:00,3.13,3.13,3.12,3.13,5012000.0,2.874,2.874,2.8649,2.874,5012000.0
2009-07-02 15:55:00,3.13,3.13,3.1,3.11,10048800.0,2.874,2.874,2.8465,2.8557,10048800.0
2009-07-06 09:30:00,3.05,3.06,3.04,3.06,7852000.0,2.8006,2.8098,2.7914,2.8098,7852000.0
2009-07-06 09:35:00,3.06,3.08,3.06,3.07,7881600.0,2.8098,2.8281,2.8098,2.819,7881600.0
2009-07-06 09:40:00,3.07,3.08,3.07,3.07,6470400.0,2.819,2.8281,2.819,2.819,6470400.0
2009-07-06 09:45:00,3.07,3.09,3.07,3.09,9483200.0,2.819,2.8373,2.819,2.8373,9483200.0
2009-07-06 09:50:00,3.09,3.09,3.07,3.08,5330400.0,2.8373,2.8373,2.819,2.8281,5330400.0
2009-07-06 09:55:00,3.08,3.08,3.07,3.08,3476000.0,2.8281,2.8281,2.819,2.8281,3476000.0
2009-07-06 10:00:00,3.08,3.1,3.07,3.07,9305600.0,2.8281,2.8465,2.819,2.819,9305600.0
2009-07-06 10:05:00,3.08,3.08,3.06,3.06,3659200.0,2.8281,2.8281,2.8098,2.8098,3659200.0
2009-07-06 10:10:00,3.06,3.06,3.05,3.06,4796800.0,2.8098,2.8098,2.8006,2.8098,4796800.0
2009-07-06 10:15:00,3.06,3.06,3.05,3.05,3061600.0,2.8098,2.8098,2.8006,2.8006,3061600.0
2009-07-06 10:20:00,3.05,3.05,3.04,3.04,4906400.0,2.8006,2.8006,2.7914,2.7914,4906400.0
2009-07-06 10:25:00,3.04,3.05,3.04,3.04,3730400.0,2.7914,2.8006,2.7914,2.7914,3730400.0
2009-07-06 10:30:00,3.04,3.04,3.03,3.04,4489600.0,2.7914,2.7914,2.7822,2.7914,4489600.0
2009-07-06 10:35:00,3.04,3.04,3.03,3.03,2720800.0,2.7914,2.7914,2.7822,2.7822,2720800.0
2009-07-06 10:40:00,3.03,3.04,3.03,3.03,4778400.0,2.7822,2.7914,2.7822,2.7822,4778400.0
2009-07-06 10:45:00,3.04,3.04,3.04,3.04,3031200.0,2.7914,2.7914,2.7914,2.7914,3031200.0
2009-07-06 10:50:00,3.04,3.04,3.03,3.04,2250400.0,2.7914,2.7914,2.7822,2.7914,2250400.0
2009-07-06 10:55:00,3.04,3.05,3.04,3.04,2735200.0,2.7914,2.8006,2.7914,2.7914,2735200.0
2009-07-06 11:00:00,3.04,3.05,3.04,3.05,1984800.0,2.7914,2.8006,2.7914,2.8006,1984800.0
2009-07-06 11:05:00,3.05,3.05,3.04,3.05,2365600.0,2.8006,2.8006,2.7914,2.8006,2365600.0
2009-07-06 11:10:00,3.04,3.05,3.04,3.05,1663200.0,2.7914,2.8006,2.7914,2.8006,1663200.0
2009-07-06 11:15:00,3.05,3.06,3.05,3.06,752000.0,2.8006,2.8098,2.8006,2.8098,752000.0
2009-07-06 11:20:00,3.06,3.06,3.06,3.06,2052000.0,2.8098,2.8098,2.8098,2.8098,2052000.0
2009-07-06 11:25:00,3.06,3.06,3.06,3.06,1296800.0,2.8098,2.8098,2.8098,2.8098,1296800.0
2009-07-06 11:30:00,3.06,3.06,3.05,3.06,842400.0,2.8098,2.8098,2.8006,2.8098,842400.0
2009-07-06 11:35:00,3.06,3.06,3.06,3.06,1089600.0,2.8098,2.8098,2.8098,2.8098,1089600.0
2009-07-06 11:40:00,3.06,3.06,3.06,3.06,920800.0,2.8098,2.8098,2.8098,2.8098,920800.0
2009-07-06 11:45:00,3.06,3.07,3.06,3.07,1359200.0,2.8098,2.819,2.8098,2.819,1359200.0
2009-07-06 11:50:00,3.07,3.07,3.06,3.06,1866400.0,2.819,2.819,2.8098,2.8098,1866400.0
2009-07-06 11:55:00,3.06,3.06,3.05,3.05,6775200.0,2.8098,2.8098,2.8006,2.8006,6775200.0
2009-07-06 12:00:00,3.05,3.06,3.05,3.06,841600.0,2.8006,2.8098,2.8006,2.8098,841600.0
2009-07-06 12:05:00,3.06,3.06,3.06,3.06,445600.0,2.8098,2.8098,2.8098,2.8098,445600.0
2009-07-06 12:10:00,3.06,3.06,3.06,3.06,616800.0,2.8098,2.8098,2.8098,2.8098,616800.0
2009-07-06 12:15:00,3.06,3.07,3.06,3.07,848000.0,2.8098,2.819,2.8098,2.819,848000.0
2009-07-06 12:20:00,3.07,3.07,3.06,3.06,1195200.0,2.819,2.819,2.8098,2.8098,1195200.0
2009-07-06 12:25:00,3.07,3.07,3.06,3.06,1506400.0,2.819,2.819,2.8098,2.8098,1506400.0
2009-07-06 12:30:00,3.06,3.06,3.05,3.06,1173600.0,2.8098,2.8098,2.8006,2.8098,1173600.0
2009-07-06 12:35:00,3.06,3.06,3.06,3.06,469600.0,2.8098,2.8098,2.8098,2.8098,469600.0
2009-07-06 12:40:00,3.06,3.06,3.05,3.05,1808800.0,2.8098,2.8098,2.8006,2.8006,1808800.0
2009-07-06 12:45:00,3.05,3.06,3.05,3.05,488800.0,2.8006,2.8098,2.8006,2.8006,488800.0
2009-07-06 12:50:00,3.05,3.06,3.05,3.06,940800.0,2.8006,2.8098,2.8006,2.8098,940800.0
2009-07-06 12:55:00,3.06,3.06,3.06,3.06,747200.0,2.8098,2.8098,2.8098,2.8098,747200.0
2009-07-06 13:00:00,3.06,3.07,3.06,3.07,657600.0,2.8098,2.819,2.8098,2.819,657600.0
2009-07-06 13:05:00,3.06,3.07,3.06,3.07,4069600.0,2.8098,2.819,2.8098,2.819,4069600.0
2009-07-06 13:10:00,3.07,3.07,3.07,3.07,662400.0,2.819,2.819,2.819,2.819,662400.0
2009-07-06 13:15:00,3.07,3.09,3.07,3.08,4543200.0,2.819,2.8373,2.819,2.8281,4543200.0
2009-07-06 13:20:00,3.08,3.09,3.08,3.09,2004000.0,2.8281,2.8373,2.8281,2.8373,2004000.0
2009-07-06 13:25:00,3.09,3.09,3.08,3.09,3145600.0,2.8373,2.8373,2.8281,2.8373,3145600.0
2009-07-06 13:30:00,3.08,3.09,3.08,3.08,1227200.0,2.8281,2.8373,2.8281,2.8281,1227200.0
2009-07-06 13:35:00,3.08,3.08,3.08,3.08,1625600.0,2.8281,2.8281,2.8281,2.8281,1625600.0
2009-07-06 13:40:00,3.08,3.08,3.08,3.08,452800.0,2.8281,2.8281,2.8281,2.8281,452800.0
2009-07-06 13:45:00,3.08,3.08,3.07,3.07,1197600.0,2.8281,2.8281,2.819,2.819,1197600.0
2009-07-06 13:50:00,3.08,3.08,3.07,3.08,735200.0,2.8281,2.8281,2.819,2.8281,735200.0
2009-07-06 13:55:00,3.08,3.08,3.08,3.08,810400.0,2.8281,2.8281,2.8281,2.8281,810400.0
2009-07-06 14:00:00,3.08,3.08,3.08,3.08,1235200.0,2.8281,2.8281,2.8281,2.8281,1235200.0
2009-07-06 14:05:00,3.08,3.09,3.08,3.08,1429600.0,2.8281,2.8373,2.8281,2.8281,1429600.0
2009-07-06 14:10:00,3.08,3.09,3.08,3.08,828000.0,2.8281,2.8373,2.8281,2.8281,828000.0
2009-07-06 14:15:00,3.09,3.09,3.08,3.08,4268800.0,2.8373,2.8373,2.8281,2.8281,4268800.0
2009-07-06 14:20:00,3.08,3.08,3.07,3.07,1564000.0,2.8281,2.8281,2.819,2.819,1564000.0
2009-07-06 14:25:00,3.07,3.08,3.07,3.08,508800.0,2.819,2.8281,2.819,2.8281,508800.0
2009-07-06 14:30:00,3.08,3.09,3.08,3.09,1395200.0,2.8281,2.8373,2.8281,2.8373,1395200.0
2009-07-06 14:35:00,3.09,3.09,3.08,3.08,946400.0,2.8373,2.8373,2.8281,2.8281,946400.0
2009-07-06 14:40:00,3.08,3.08,3.07,3.08,1852000.0,2.8281,2.8281,2.819,2.8281,1852000.0
2009-07-06 14:45:00,3.08,3.09,3.08,3.08,3465600.0,2.8281,2.8373,2.8281,2.8281,3465600.0
2009-07-06 14:50:00,3.08,3.08,3.07,3.08,1412800.0,2.8281,2.8281,2.819,2.8281,1412800.0
2009-07-06 14:55:00,3.08,3.08,3.08,3.08,1431200.0,2.8281,2.8281,2.8281,2.8281,1431200.0
2009-07-06 15:00:00,3.08,3.1,3.08,3.09,3484000.0,2.8281,2.8465,2.8281,2.8373,3484000.0
2009-07-06 15:05:00,3.09,3.09,3.09,3.09,2032800.0,2.8373,2.8373,2.8373,2.8373,2032800.0
2009-07-06 15:10:00,3.09,3.09,3.08,3.08,3856800.0,2.8373,2.8373,2.8281,2.8281,3856800.0
2009-07-06 15:15:00,3.08,3.09,3.08,3.08,1536800.0,2.8281,2.8373,2.8281,2.8281,1536800.0
2009-07-06 15:20:00,3.08,3.09,3.08,3.09,2968800.0,2.8281,2.8373,2.8281,2.8373,2968800.0
2009-07-06 15:25:00,3.08,3.09,3.08,3.08,2847200.0,2.8281,2.8373,2.8281,2.8281,2847200.0
2009-07-06 15:30:00,3.08,3.08,3.07,3.07,7799200.0,2.8281,2.8281,2.819,2.819,7799200.0
2009-07-06 15:35:00,3.07,3.08,3.06,3.07,3950400.0,2.819,2.8281,2.8098,2.819,3950400.0
2009-07-06 15:40:00,3.07,3.09,3.07,3.09,2950400.0,2.819,2.8373,2.819,2.8373,2950400.0
2009-07-06 15:45:00,3.09,3.11,3.09,3.1,8672000.0,2.8373,2.8557,2.8373,2.8465,8672000.0
2009-07-06 15:50:00,3.1,3.11,3.1,3.1,4317600.0,2.8465,2.8557,2.8465,2.8465,4317600.0
2009-07-06 15:55:00,3.11,3.11,3.1,3.11,10940800.0,2.8557,2.8557,2.8465,2.8557,10940800.0
2009-07-07 09:30:00,3.1,3.11,3.09,3.1,7505600.0,2.8465,2.8557,2.8373,2.8465,7505600.0
2009-07-07 09:35:00,3.1,3.1,3.09,3.09,6120800.0,2.8465,2.8465,2.8373,2.8373,6120800.0
2009-07-07 09:40:00,3.09,3.09,3.08,3.08,5418400.0,2.8373,2.8373,2.8281,2.8281,5418400.0
2009-07-07 09:45:00,3.08,3.09,3.08,3.08,4283200.0,2.8281,2.8373,2.8281,2.8281,4283200.0
2009-07-07 09:50:00,3.08,3.1,3.08,3.1,4840800.0,2.8281,2.8465,2.8281,2.8465,4840800.0
2009-07-07 09:55:00,3.1,3.1,3.08,3.09,3972000.0,2.8465,2.8465,2.8281,2.8373,3972000.0
2009-07-07 10:00:00,3.09,3.09,3.07,3.07,5292800.0,2.8373,2.8373,2.819,2.819,5292800.0
2009-07-07 10:05:00,3.07,3.08,3.07,3.08,2459200.0,2.819,2.8281,2.819,2.8281,2459200.0
2009-07-07 10:10:00,3.08,3.08,3.06,3.07,4864800.0,2.8281,2.8281,2.8098,2.819,4864800.0
2009-07-07 10:15:00,3.07,3.07,3.06,3.07,3992800.0,2.819,2.819,2.8098,2.819,3992800.0
2009-07-07 10:20:00,3.07,3.07,3.07,3.07,2032800.0,2.819,2.819,2.819,2.819,2032800.0
2009-07-07 10:25:00,3.07,3.08,3.07,3.07,2020000.0,2.819,2.8281,2.819,2.819,2020000.0
2009-07-07 10:30:00,3.07,3.07,3.07,3.07,2004000.0,2.819,2.819,2.819,2.819,2004000.0
2009-07-07 10:35:00,3.07,3.07,3.05,3.06,5175200.0,2.819,2.819,2.8006,2.8098,5175200.0
2009-07-07 10:40:00,3.06,3.07,3.06,3.07,1674400.0,2.8098,2.819,2.8098,2.819,1674400.0
2009-07-07 10:45:00,3.07,3.07,3.06,3.06,1704800.0,2.819,2.819,2.8098,2.8098,1704800.0
2009-07-07 10:50:00,3.06,3.07,3.06,3.07,1971200.0,2.8098,2.819,2.8098,2.819,1971200.0
2009-07-07 10:55:00,3.07,3.07,3.06,3.06,2033600.0,2.819,2.819,2.8098,2.8098,2033600.0
2009-07-07 11:00:00,3.06,3.06,3.06,3.06,1732800.0,2.8098,2.8098,2.8098,2.8098,1732800.0
2009-07-07 11:05:00,3.06,3.07,3.06,3.07,1898400.0,2.8098,2.819,2.8098,2.819,1898400.0
2009-07-07 11:10:00,3.07,3.07,3.07,3.07,1984000.0,2.819,2.819,2.819,2.819,1984000.0
2009-07-07 11:15:00,3.07,3.07,3.07,3.07,1636800.0,2.819,2.819,2.819,2.819,1636800.0
2009-07-07 11:20:00,3.07,3.07,3.07,3.07,405600.0,2.819,2.819,2.819,2.819,405600.0
2009-07-07 11:25:00,3.07,3.07,3.05,3.05,2128000.0,2.819,2.819,2.8006,2.8006,2128000.0
2009-07-07 11:30:00,3.05,3.06,3.05,3.06,3299200.0,2.8006,2.8098,2.8006,2.8098,3299200.0
2009-07-07 11:35:00,3.06,3.06,3.04,3.05,4288800.0,2.8098,2.8098,2.7914,2.8006,4288800.0
2009-07-07 11:40:00,3.05,3.05,3.04,3.04,3846400.0,2.8006,2.8006,2.7914,2.7914,3846400.0
2009-07-07 11:45:00,3.04,3.04,3.04,3.04,2892000.0,2.7914,2.7914,2.7914,2.7914,2892000.0
2009-07-07 11:50:00,3.04,3.05,3.04,3.05,2299200.0,2.7914,2.8006,2.7914,2.8006,2299200.0
2009-07-07 11:55:00,3.05,3.05,3.05,3.05,4040000.0,2.8006,2.8006,2.8006,2.8006,4040000.0
2009-07-07 12:00:00,3.05,3.05,3.05,3.05,623200.0,2.8006,2.8006,2.8006,2.8006,623200.0
2009-07-07 12:05:00,3.05,3.05,3.04,3.04,1199200.0,2.8006,2.8006,2.7914,2.7914,1199200.0
2009-07-07 12:10:00,3.04,3.05,3.04,3.04,700800.0,2.7914,2.8006,2.7914,2.7914,700800.0
2009-07-07 12:15:00,3.04,3.05,3.04,3.05,2291200.0,2.7914,2.8006,2.7914,2.8006,2291200.0
2009-07-07 12:20:00,3.05,3.05,3.04,3.04,1192800.0,2.8006,2.8006,2.7914,2.7914,1192800.0
2009-07-07 12:25:00,3.04,3.04,3.03,3.04,2439200.0,2.7914,2.7914,2.7822,2.7914,2439200.0
2009-07-07 12:30:00,3.04,3.04,3.04,3.04,1055200.0,2.7914,2.7914,2.7914,2.7914,1055200.0
2009-07-07 12:35:00,3.04,3.04,3.03,3.03,2560800.0,2.7914,2.7914,2.7822,2.7822,2560800.0
2009-07-07 12:40:00,3.03,3.04,3.03,3.04,1708000.0,2.7822,2.7914,2.7822,2.7914,1708000.0
2009-07-07 12:45:00,3.04,3.04,3.04,3.04,1060000.0,2.7914,2.7914,2.7914,2.7914,1060000.0
2009-07-07 12:50:00,3.04,3.05,3.04,3.04,1925600.0,2.7914,2.8006,2.7914,2.7914,1925600.0
2009-07-07 12:55:00,3.04,3.04,3.04,3.04,646400.0,2.7914,2.7914,2.7914,2.7914,646400.0
2009-07-07 13:00:00,3.04,3.04,3.04,3.04,3533600.0,2.7914,2.7914,2.7914,2.7914,3533600.0
2009-07-07 13:05:00,3.04,3.05,3.04,3.05,3074400.0,2.7914,2.8006,2.7914,2.8006,3074400.0
2009-07-07 13:10:00,3.05,3.06,3.05,3.06,7144800.0,2.8006,2.8098,2.8006,2.8098,7144800.0
2009-07-07 13:15:00,3.06,3.06,3.06,3.06,3242400.0,2.8098,2.8098,2.8098,2.8098,3242400.0
2009-07-07 13:20:00,3.06,3.07,3.05,3.06,4189600.0,2.8098,2.819,2.8006,2.8098,4189600.0
2009-07-07 13:25:00,3.06,3.06,3.05,3.06,1751200.0,2.8098,2.8098,2.8006,2.8098,1751200.0
2009-07-07 13:30:00,3.06,3.07,3.06,3.06,3105600.0,2.8098,2.819,2.8098,2.8098,3105600.0
2009-07-07 13:35:00,3.06,3.07,3.06,3.06,2110400.0,2.8098,2.819,2.8098,2.8098,2110400.0
2009-07-07 13:40:00,3.06,3.07,3.06,3.06,2768800.0,2.8098,2.819,2.8098,2.8098,2768800.0
2009-07-07 13:45:00,3.06,3.06,3.06,3.06,1253600.0,2.8098,2.8098,2.8098,2.8098,1253600.0
2009-07-07 13:50:00,3.06,3.06,3.05,3.05,1594400.0,2.8098,2.8098,2.8006,2.8006,1594400.0
2009-07-07 13:55:00,3.05,3.06,3.05,3.06,2559200.0,2.8006,2.8098,2.8006,2.8098,2559200.0
2009-07-07 14:00:00,3.05,3.06,3.05,3.05,1172800.0,2.8006,2.8098,2.8006,2.8006,1172800.0
2009-07-07 14:05:00,3.05,3.05,3.04,3.04,4388800.0,2.8006,2.8006,2.7914,2.7914,4388800.0
2009-07-07 14:10:00,3.04,3.05,3.04,3.05,1531200.0,2.7914,2.8006,2.7914,2.8006,1531200.0
2009-07-07 14:15:00,3.05,3.05,3.04,3.04,4332000.0,2.8006,2.8006,2.7914,2.7914,4332000.0
2009-07-07 14:20:00,3.04,3.05,3.04,3.05,3185600.0,2.7914,2.8006,2.7914,2.8006,3185600.0
2009-07-07 14:25:00,3.05,3.05,3.05,3.05,3632800.0,2.8006,2.8006,2.8006,2.8006,3632800.0
2009-07-07 14:30:00,3.05,3.05,3.04,3.04,2840800.0,2.8006,2.8006,2.7914,2.7914,2840800.0
2009-07-07 14:35:00,3.04,3.06,3.04,3.05,4456800.0,2.7914,2.8098,2.7914,2.8006,4456800.0
2009-07-07 14:40:00,3.05,3.06,3.05,3.05,4183200.0,2.8006,2.8098,2.8006,2.8006,4183200.0
2009-07-07 14:45:00,3.05,3.05,3.04,3.04,2775200.0,2.8006,2.8006,2.7914,2.7914,2775200.0
2009-07-07 14:50:00,3.04,3.04,3.02,3.03,12396800.0,2.7914,2.7914,2.773,2.7822,12396800.0
2009-07-07 14:55:00,3.03,3.03,3.02,3.03,3043200.0,2.7822,2.7822,2.773,2.7822,3043200.0
2009-07-07 15:00:00,3.03,3.03,3.01,3.01,9800000.0,2.7822,2.7822,2.7639,2.7639,9800000.0
2009-07-07 15:05:00,3.01,3.01,3.0,3.01,8578400.0,2.7639,2.7639,2.7547,2.7639,8578400.0
2009-07-07 15:10:00,3.01,3.02,3.01,3.02,4544000.0,2.7639,2.773,2.7639,2.773,4544000.0
2009-07-07 15:15:00,3.01,3.02,3.01,3.01,5118400.0,2.7639,2.773,2.7639,2.7639,5118400.0
2009-07-07 15:20:00,3.01,3.02,3.0,3.01,2962400.0,2.7639,2.773,2.7547,2.7639,2962400.0
2009-07-07 15:25:00,3.01,3.02,3.0,3.02,5228000.0,2.7639,2.773,2.7547,2.773,5228000.0
2009-07-07 15:30:00,3.02,3.02,3.01,3.01,3633600.0,2.773,2.773,2.7639,2.7639,3633600.0
2009-07-07 15:35:00,3.01,3.02,3.01,3.01,5079200.0,2.7639,2.773,2.7639,2.7639,5079200.0
2009-07-07 15:40:00,3.01,3.01,3.0,3.0,8293600.0,2.7639,2.7639,2.7547,2.7547,8293600.0
2009-07-07 15:45:00,3.01,3.01,2.99,3.0,7608000.0,2.7639,2.7639,2.7455,2.7547,7608000.0
2009-07-07 15:50:00,3.0,3.0,2.98,2.99,10566400.0,2.7547,2.7547,2.7363,2.7455,10566400.0
2009-07-07 15:55:00,2.99,3.0,2.99,2.99,9092800.0,2.7455,2.7547,2.7455,2.7455,9092800.0
2009-07-08 09:30:00,3.02,3.02,3.01,3.01,11191200.0,2.773,2.773,2.7639,2.7639,11191200.0
2009-07-08 09:35:00,3.01,3.02,3.0,3.01,5312800.0,2.7639,2.773,2.7547,2.7639,5312800.0
2009-07-08 09:40:00,3.01,3.02,3.0,3.02,4280800.0,2.7639,2.773,2.7547,2.773,4280800.0
2009-07-08 09:45:00,3.02,3.03,3.02,3.03,4808800.0,2.773,2.7822,2.773,2.7822,4808800.0
2009-07-08 09:50:00,3.03,3.03,3.01,3.02,3772000.0,2.7822,2.7822,2.7639,2.773,3772000.0
2009-07-08 09:55:00,3.02,3.02,3.0,3.01,5508000.0,2.773,2.773,2.7547,2.7639,5508000.0
2009-07-08 10:00:00,3.01,3.03,3.0,3.03,6474400.0,2.7639,2.7822,2.7547,2.7822,6474400.0
2009-07-08 10:05:00,3.03,3.04,3.02,3.03,7692800.0,2.7822,2.7914,2.773,2.7822,7692800.0
2009-07-08 10:10:00,3.03,3.03,3.02,3.02,5256000.0,2.7822,2.7822,2.773,2.773,5256000.0
2009-07-08 10:15:00,3.02,3.03,3.02,3.03,2562400.0,2.773,2.7822,2.773,2.7822,2562400.0
2009-07-08 10:20:00,3.03,3.04,3.02,3.03,3204000.0,2.7822,2.7914,2.773,2.7822,3204000.0
2009-07-08 10:25:00,3.03,3.03,3.02,3.02,2004000.0,2.7822,2.7822,2.773,2.773,2004000.0
2009-07-08 10:30:00,3.02,3.02,3.01,3.02,4248800.0,2.773,2.773,2.7639,2.773,4248800.0
2009-07-08 10:35:00,3.02,3.02,3.0,3.01,5956800.0,2.773,2.773,2.7547,2.7639,5956800.0
2009-07-08 10:40:00,3.01,3.01,3.0,3.01,3701600.0,2.7639,2.7639,2.7547,2.7639,3701600.0
2009-07-08 10:45:00,3.01,3.02,3.01,3.01,3737600.0,2.7639,2.773,2.7639,2.7639,3737600.0
2009-07-08 10:50:00,3.01,3.02,3.0,3.01,3538400.0,2.7639,2.773,2.7547,2.7639,3538400.0
2009-07-08 10:55:00,3.01,3.01,2.99,2.99,4298400.0,2.7639,2.7639,2.7455,2.7455,4298400.0
2009-07-08 11:00:00,3.0,3.0,2.98,2.99,4801600.0,2.7547,2.7547,2.7363,2.7455,4801600.0
2009-07-08 11:05:00,2.99,2.99,2.97,2.97,7096800.0,2.7455,2.7455,2.7271,2.7271,7096800.0
2009-07-08 11:10:00,2.97,2.98,2.97,2.98,7680800.0,2.7271,2.7363,2.7271,2.7363,7680800.0
2009-07-08 11:15:00,2.98,2.98,2.96,2.97,7050400.0,2.7363,2.7363,2.7179,2.7271,7050400.0
2009-07-08 11:20:00,2.97,2.97,2.95,2.96,8569600.0,2.7271,2.7271,2.7088,2.7179,8569600.0
2009-07-08 11:25:00,2.96,2.96,2.95,2.96,3624800.0,2.7179,2.7179,2.7088,2.7179,3624800.0
2009-07-08 11:30:00,2.96,2.96,2.96,2.96,5637600.0,2.7179,2.7179,2.7179,2.7179,5637600.0
2009-07-08 11:35:00,2.96,2.97,2.96,2.96,3644800.0,2.7179,2.7271,2.7179,2.7179,3644800.0
2009-07-08 11:40:00,2.96,2.97,2.96,2.97,1628000.0,2.7179,2.7271,2.7179,2.7271,1628000.0
2009-07-08 11:45:00,2.97,2.97,2.96,2.97,2561600.0,2.7271,2.7271,2.7179,2.7271,2561600.0
2009-07-08 11:50:00,2.97,2.97,2.94,2.95,5063200.0,2.7271,2.7271,2.6996,2.7088,5063200.0
2009-07-08 11:55:00,2.95,2.95,2.94,2.95,5080800.0,2.7088,2.7088,2.6996,2.7088,5080800.0
2009-07-08 12:00:00,2.95,2.95,2.94,2.95,2733600.0,2.7088,2.7088,2.6996,2.7088,2733600.0
2009-07-08 12:05:00,2.95,2.96,2.94,2.95,3124000.0,2.7088,2.7179,2.6996,2.7088,3124000.0
2009-07-08 12:10:00,2.95,2.95,2.95,2.95,1578400.0,2.7088,2.7088,2.7088,2.7088,1578400.0
2009-07-08 12:15:00,2.95,2.95,2.93,2.94,5325600.0,2.7088,2.7088,2.6904,2.6996,5325600.0
2009-07-08 12:20:00,2.94,2.94,2.92,2.93,5469600.0,2.6996,2.6996,2.6812,2.6904,5469600.0
2009-07-08 12:25:00,2.93,2.93,2.92,2.92,3463200.0,2.6904,2.6904,2.6812,2.6812,3463200.0
2009-07-08 12:30:00,2.92,2.93,2.92,2.93,4348800.0,2.6812,2.6904,2.6812,2.6904,4348800.0
2009-07-08 12:35:00,2.93,2.93,2.92,2.92,5860000.0,2.6904,2.6904,2.6812,2.6812,5860000.0
2009-07-08 12:40:00,2.92,2.93,2.92,2.93,1757600.0,2.6812,2.6904,2.6812,2.6904,1757600.0
2009-07-08 12:45:00,2.93,2.94,2.93,2.94,3581600.0,2.6904,2.6996,2.6904,2.6996,3581600.0
2009-07-08 12:50:00,2.94,2.94,2.94,2.94,1962400.0,2.6996,2.6996,2.6996,2.6996,1962400.0
2009-07-08 12:55:00,2.94,2.94,2.93,2.93,2082400.0,2.6996,2.6996,2.6904,2.6904,2082400.0
2009-07-08 13:00:00,2.93,2.95,2.93,2.95,5524000.0,2.6904,2.7088,2.6904,2.7088,5524000.0
2009-07-08 13:05:00,2.95,2.96,2.95,2.96,6989600.0,2.7088,2.7179,2.7088,2.7179,6989600.0
2009-07-08 13:10:00,2.96,2.96,2.95,2.96,2070400.0,2.7179,2.7179,2.7088,2.7179,2070400.0
2009-07-08 13:15:00,2.96,2.96,2.96,2.96,4247200.0,2.7179,2.7179,2.7179,2.7179,4247200.0
2009-07-08 13:20:00,2.96,2.96,2.95,2.96,4621600.0,2.7179,2.7179,2.7088,2.7179,4621600.0
2009-07-08 13:25:00,2.96,2.97,2.96,2.97,2835200.0,2.7179,2.7271,2.7179,2.7271,2835200.0
2009-07-08 13:30:00,2.97,2.97,2.97,2.97,4408800.0,2.7271,2.7271,2.7271,2.7271,4408800.0
2009-07-08 13:35:00,2.97,2.97,2.96,2.96,2219200.0,2.7271,2.7271,2.7179,2.7179,2219200.0
2009-07-08 13:40:00,2.96,2.97,2.96,2.97,1420800.0,2.7179,2.7271,2.7179,2.7271,1420800.0
2009-07-08 13:45:00,2.96,2.97,2.96,2.96,1399200.0,2.7179,2.7271,2.7179,2.7179,1399200.0
2009-07-08 13:50:00,2.96,2.96,2.95,2.96,1078400.0,2.7179,2.7179,2.7088,2.7179,1078400.0
2009-07-08 13:55:00,2.96,2.96,2.96,2.96,673600.0,2.7179,2.7179,2.7179,2.7179,673600.0
2009-07-08 14:00:00,2.96,2.96,2.95,2.95,2212800.0,2.7179,2.7179,2.7088,2.7088,2212800.0
2009-07-08 14:05:00,2.95,2.95,2.94,2.94,4830400.0,2.7088,2.7088,2.6996,2.6996,4830400.0
2009-07-08 14:10:00,2.94,2.94,2.93,2.94,3356000.0,2.6996,2.6996,2.6904,2.6996,3356000.0
2009-07-08 14:15:00,2.94,2.94,2.93,2.93,5948800.0,2.6996,2.6996,2.6904,2.6904,5948800.0
2009-07-08 14:20:00,2.93,2.94,2.93,2.93,3227200.0,2.6904,2.6996,2.6904,2.6904,3227200.0
2009-07-08 14:25:00,2.93,2.94,2.92,2.93,5249600.0,2.6904,2.6996,2.6812,2.6904,5249600.0
2009-07-08 14:30:00,2.93,2.93,2.92,2.92,8148000.0,2.6904,2.6904,2.6812,2.6812,8148000.0
2009-07-08 14:35:00,2.92,2.94,2.92,2.93,6360800.0,2.6812,2.6996,2.6812,2.6904,6360800.0
2009-07-08 14:40:00,2.93,2.94,2.93,2.93,3607200.0,2.6904,2.6996,2.6904,2.6904,3607200.0
2009-07-08 14:45:00,2.93,2.93,2.93,2.93,3258400.0,2.6904,2.6904,2.6904,2.6904,3258400.0
2009-07-08 14:50:00,2.93,2.96,2.93,2.95,6155200.0,2.6904,2.7179,2.6904,2.7088,6155200.0
2009-07-08 14:55:00,2.95,2.95,2.94,2.95,7593600.0,2.7088,2.7088,2.6996,2.7088,7593600.0
2009-07-08 15:00:00,2.95,2.96,2.94,2.96,3908800.0,2.7088,2.7179,2.6996,2.7179,3908800.0
2009-07-08 15:05:00,2.96,2.97,2.95,2.96,6885600.0,2.7179,2.7271,2.7088,2.7179,6885600.0
2009-07-08 15:10:00,2.96,2.96,2.95,2.96,4770400.0,2.7179,2.7179,2.7088,2.7179,4770400.0
2009-07-08 15:15:00,2.96,2.97,2.95,2.96,5025600.0,2.7179,2.7271,2.7088,2.7179,5025600.0
2009-07-08 15:20:00,2.96,2.97,2.95,2.95,3957600.0,2.7179,2.7271,2.7088,2.7088,3957600.0
2009-07-08 15:25:00,2.95,2.95,2.94,2.94,5108800.0,2.7088,2.7088,2.6996,2.6996,5108800.0
2009-07-08 15:30:00,2.94,2.95,2.94,2.95,2116800.0,2.6996,2.7088,2.6996,2.7088,2116800.0
2009-07-08 15:35:00,2.95,2.97,2.95,2.97,7624800.0,2.7088,2.7271,2.7088,2.7271,7624800.0
2009-07-08 15:40:00,2.97,2.98,2.96,2.98,13709600.0,2.7271,2.7363,2.7179,2.7363,13709600.0
2009-07-08 15:45:00,2.98,3.0,2.98,2.99,13053600.0,2.7363,2.7547,2.7363,2.7455,13053600.0
2009-07-08 15:50:00,2.99,2.99,2.98,2.98,8995200.0,2.7455,2.7455,2.7363,2.7363,8995200.0
2009-07-08 15:55:00,2.98,2.99,2.98,2.98,10388000.0,2.7363,2.7455,2.7363,2.7363,10388000.0
2009-07-09 09:30:00,3.02,3.03,3.02,3.03,10928000.0,2.773,2.7822,2.773,2.7822,10928000.0
2009-07-09 09:35:00,3.02,3.03,3.01,3.01,6533600.0,2.773,2.7822,2.7639,2.7639,6533600.0
2009-07-09 09:40:00,3.01,3.02,2.99,3.0,10534400.0,2.7639,2.773,2.7455,2.7547,10534400.0
2009-07-09 09:45:00,3.0,3.0,2.99,2.99,5676800.0,2.7547,2.7547,2.7455,2.7455,5676800.0
2009-07-09 09:50:00,2.99,3.01,2.98,3.01,4850400.0,2.7455,2.7639,2.7363,2.7639,4850400.0
2009-07-09 09:55:00,3.01,3.01,3.0,3.0,7193600.0,2.7639,2.7639,2.7547,2.7547,7193600.0
2009-07-09 10:00:00,3.0,3.01,2.99,3.01,7261600.0,2.7547,2.7639,2.7455,2.7639,7261600.0
2009-07-09 10:05:00,3.01,3.02,3.0,3.01,7873600.0,2.7639,2.773,2.7547,2.7639,7873600.0
2009-07-09 10:10:00,3.01,3.02,3.01,3.01,2456800.0,2.7639,2.773,2.7639,2.7639,2456800.0
2009-07-09 10:15:00,3.01,3.02,3.01,3.01,6463200.0,2.7639,2.773,2.7639,2.7639,6463200.0
2009-07-09 10:20:00,3.01,3.01,3.0,3.01,2853600.0,2.7639,2.7639,2.7547,2.7639,2853600.0
2009-07-09 10:25:00,3.01,3.01,2.98,2.99,7318400.0,2.7639,2.7639,2.7363,2.7455,7318400.0
2009-07-09 10:30:00,2.99,3.0,2.98,2.99,5172000.0,2.7455,2.7547,2.7363,2.7455,5172000.0
2009-07-09 10:35:00,2.99,3.01,2.99,2.99,3372000.0,2.7455,2.7639,2.7455,2.7455,3372000.0
2009-07-09 10:40:00,2.99,3.01,2.99,3.01,3720000.0,2.7455,2.7639,2.7455,2.7639,3720000.0
2009-07-09 10:45:00,3.01,3.01,2.99,2.99,4403200.0,2.7639,2.7639,2.7455,2.7455,4403200.0
2009-07-09 10:50:00,2.99,3.01,2.99,3.0,2321600.0,2.7455,2.7639,2.7455,2.7547,2321600.0
2009-07-09 10:55:00,3.0,3.01,3.0,3.01,1839200.0,2.7547,2.7639,2.7547,2.7639,1839200.0
2009-07-09 11:00:00,3.01,3.01,2.99,3.0,4389600.0,2.7639,2.7639,2.7455,2.7547,4389600.0
2009-07-09 11:05:00,3.0,3.0,2.98,2.99,4789600.0,2.7547,2.7547,2.7363,2.7455,4789600.0
2009-07-09 11:10:00,2.99,2.99,2.98,2.98,2884800.0,2.7455,2.7455,2.7363,2.7363,2884800.0
2009-07-09 11:15:00,2.98,2.99,2.98,2.99,6493600.0,2.7363,2.7455,2.7363,2.7455,6493600.0
2009-07-09 11:20:00,2.99,3.0,2.99,3.0,2393600.0,2.7455,2.7547,2.7455,2.7547,2393600.0
2009-07-09 11:25:00,3.0,3.0,2.99,2.99,1741600.0,2.7547,2.7547,2.7455,2.7455,1741600.0
2009-07-09 11:30:00,2.99,3.0,2.99,3.0,5320800.0,2.7455,2.7547,2.7455,2.7547,5320800.0
2009-07-09 11:35:00,3.0,3.01,3.0,3.01,2876800.0,2.7547,2.7639,2.7547,2.7639,2876800.0
2009-07-09 11:40:00,3.01,3.01,3.01,3.01,1520000.0,2.7639,2.7639,2.7639,2.7639,1520000.0
2009-07-09 11:45:00,3.01,3.02,3.01,3.01,3289600.0,2.7639,2.773,2.7639,2.7639,3289600.0
2009-07-09 11:50:00,3.01,3.02,3.01,3.01,873600.0,2.7639,2.773,2.7639,2.7639,873600.0
2009-07-09 11:55:00,3.01,3.02,3.0,3.01,2636000.0,2.7639,2.773,2.7547,2.7639,2636000.0
2009-07-09 12:00:00,3.01,3.01,3.0,3.01,2582400.0,2.7639,2.7639,2.7547,2.7639,2582400.0
2009-07-09 12:05:00,3.01,3.01,3.01,3.01,983200.0,2.7639,2.7639,2.7639,2.7639,983200.0
2009-07-09 12:10:00,3.01,3.01,3.01,3.01,821600.0,2.7639,2.7639,2.7639,2.7639,821600.0
2009-07-09 12:15:00,3.01,3.02,3.01,3.02,1833600.0,2.7639,2.773,2.7639,2.773,1833600.0
2009-07-09 12:20:00,3.02,3.03,3.02,3.02,3656800.0,2.773,2.7822,2.773,2.773,3656800.0
2009-07-09 12:25:00,3.02,3.02,3.02,3.02,1685600.0,2.773,2.773,2.773,2.773,1685600.0
2009-07-09 12:30:00,3.02,3.02,3.02,3.02,1405600.0,2.773,2.773,2.773,2.773,1405600.0
2009-07-09 12:35:00,3.02,3.02,3.01,3.02,1908000.0,2.773,2.773,2.7639,2.773,1908000.0
2009-07-09 12:40:00,3.02,3.02,3.01,3.02,2028000.0,2.773,2.773,2.7639,2.773,2028000.0
2009-07-09 12:45:00,3.01,3.02,3.01,3.01,2044800.0,2.7639,2.773,2.7639,2.7639,2044800.0
2009-07-09 12:50:00,3.01,3.02,3.01,3.02,2487200.0,2.7639,2.773,2.7639,2.773,2487200.0
2009-07-09 12:55:00,3.02,3.02,3.02,3.02,3096000.0,2.773,2.773,2.773,2.773,3096000.0
2009-07-09 13:00:00,3.02,3.02,3.0,3.0,6738400.0,2.773,2.773,2.7547,2.7547,6738400.0
2009-07-09 13:05:00,3.0,3.02,3.0,3.01,2685600.0,2.7547,2.773,2.7547,2.7639,2685600.0
2009-07-09 13:10:00,3.02,3.03,3.01,3.03,6811200.0,2.773,2.7822,2.7639,2.7822,6811200.0
2009-07-09 13:15:00,3.03,3.03,3.02,3.02,1601600.0,2.7822,2.7822,2.773,2.773,1601600.0
2009-07-09 13:20:00,3.02,3.03,3.02,3.02,3308000.0,2.773,2.7822,2.773,2.773,3308000.0
2009-07-09 13:25:00,3.02,3.03,3.02,3.02,1768800.0,2.773,2.7822,2.773,2.773,1768800.0
2009-07-09 13:30:00,3.02,3.03,3.01,3.02,2768800.0,2.773,2.7822,2.7639,2.773,2768800.0
2009-07-09 13:35:00,3.02,3.02,3.01,3.02,1549600.0,2.773,2.773,2.7639,2.773,1549600.0
2009-07-09 13:40:00,3.02,3.02,3.01,3.02,6190400.0,2.773,2.773,2.7639,2.773,6190400.0
2009-07-09 13:45:00,3.02,3.03,3.02,3.02,1860800.0,2.773,2.7822,2.773,2.773,1860800.0
2009-07-09 13:50:00,3.02,3.02,3.02,3.02,1252000.0,2.773,2.773,2.773,2.773,1252000.0
2009-07-09 13:55:00,3.02,3.02,3.02,3.02,1336000.0,2.773,2.773,2.773,2.773,1336000.0
2009-07-09 14:00:00,3.02,3.02,3.02,3.02,4496800.0,2.773,2.773,2.773,2.773,4496800.0
2009-07-09 14:05:00,3.02,3.02,3.02,3.02,1573600.0,2.773,2.773,2.773,2.773,1573600.0
2009-07-09 14:10:00,3.02,3.03,3.02,3.03,4164800.0,2.773,2.7822,2.773,2.7822,4164800.0
2009-07-09 14:15:00,3.03,3.04,3.03,3.03,4037600.0,2.7822,2.7914,2.7822,2.7822,4037600.0
2009-07-09 14:20:00,3.04,3.04,3.03,3.04,2281600.0,2.7914,2.7914,2.7822,2.7914,2281600.0
2009-07-09 14:25:00,3.04,3.04,3.03,3.04,5236000.0,2.7914,2.7914,2.7822,2.7914,5236000.0
2009-07-09 14:30:00,3.03,3.04,3.03,3.03,3668000.0,2.7822,2.7914,2.7822,2.7822,3668000.0
2009-07-09 14:35:00,3.03,3.04,3.03,3.03,1425600.0,2.7822,2.7914,2.7822,2.7822,1425600.0
2009-07-09 14:40:00,3.03,3.04,3.03,3.03,3399200.0,2.7822,2.7914,2.7822,2.7822,3399200.0
2009-07-09 14:45:00,3.03,3.03,3.03,3.03,1656000.0,2.7822,2.7822,2.7822,2.7822,1656000.0
2009-07-09 14:50:00,3.03,3.03,3.03,3.03,1843200.0,2.7822,2.7822,2.7822,2.7822,1843200.0
2009-07-09 14:55:00,3.03,3.03,3.02,3.02,4253600.0,2.7822,2.7822,2.773,2.773,4253600.0
2009-07-09 15:00:00,3.02,3.02,3.01,3.02,5660800.0,2.773,2.773,2.7639,2.773,5660800.0
2009-07-09 15:05:00,3.02,3.02,3.01,3.01,2920800.0,2.773,2.773,2.7639,2.7639,2920800.0
2009-07-09 15:10:00,3.01,3.02,3.01,3.01,1808000.0,2.7639,2.773,2.7639,2.7639,1808000.0
2009-07-09 15:15:00,3.01,3.02,3.01,3.02,4585600.0,2.7639,2.773,2.7639,2.773,4585600.0
2009-07-09 15:20:00,3.02,3.02,3.01,3.01,3774400.0,2.773,2.773,2.7639,2.7639,3774400.0
2009-07-09 15:25:00,3.01,3.01,3.0,3.01,2626400.0,2.7639,2.7639,2.7547,2.7639,2626400.0
2009-07-09 15:30:00,3.01,3.01,2.99,3.0,6771200.0,2.7639,2.7639,2.7455,2.7547,6771200.0
2009-07-09 15:35:00,3.0,3.0,2.99,3.0,2375200.0,2.7547,2.7547,2.7455,2.7547,2375200.0
2009-07-09 15:40:00,3.0,3.01,3.0,3.0,4511200.0,2.7547,2.7639,2.7547,2.7547,4511200.0
2009-07-09 15:45:00,3.0,3.02,3.0,3.01,4678400.0,2.7547,2.773,2.7547,2.7639,4678400.0
2009-07-09 15:50:00,3.01,3.01,3.0,3.0,3916000.0,2.7639,2.7639,2.7547,2.7547,3916000.0
2009-07-09 15:55:00,3.0,3.0,2.99,3.0,8016000.0,2.7547,2.7547,2.7455,2.7547,8016000.0
2009-07-10 09:30:00,2.96,2.98,2.96,2.97,7517600.0,2.7179,2.7363,2.7179,2.7271,7517600.0
2009-07-10 09:35:00,2.97,2.99,2.97,2.98,4965600.0,2.7271,2.7455,2.7271,2.7363,4965600.0
2009-07-10 09:40:00,2.98,2.99,2.97,2.98,3328000.0,2.7363,2.7455,2.7271,2.7363,3328000.0
2009-07-10 09:45:00,2.98,3.0,2.98,3.0,3648000.0,2.7363,2.7547,2.7363,2.7547,3648000.0
2009-07-10 09:50:00,3.0,3.01,3.0,3.0,6940000.0,2.7547,2.7639,2.7547,2.7547,6940000.0
2009-07-10 09:55:00,3.0,3.01,2.96,2.98,13376800.0,2.7547,2.7639,2.7179,2.7363,13376800.0
2009-07-10 10:00:00,2.98,2.98,2.96,2.98,10720000.0,2.7363,2.7363,2.7179,2.7363,10720000.0
2009-07-10 10:05:00,2.98,2.98,2.96,2.97,5085600.0,2.7363,2.7363,2.7179,2.7271,5085600.0
2009-07-10 10:10:00,2.97,3.0,2.96,3.0,5785600.0,2.7271,2.7547,2.7179,2.7547,5785600.0
2009-07-10 10:15:00,3.0,3.0,2.99,3.0,7089600.0,2.7547,2.7547,2.7455,2.7547,7089600.0
2009-07-10 10:20:00,3.0,3.0,2.99,3.0,3700000.0,2.7547,2.7547,2.7455,2.7547,3700000.0
2009-07-10 10:25:00,3.0,3.0,2.99,3.0,3134400.0,2.7547,2.7547,2.7455,2.7547,3134400.0
2009-07-10 10:30:00,3.0,3.0,2.99,2.99,3011200.0,2.7547,2.7547,2.7455,2.7455,3011200.0
2009-07-10 10:35:00,2.99,3.0,2.98,2.98,2292800.0,2.7455,2.7547,2.7363,2.7363,2292800.0
2009-07-10 10:40:00,2.98,2.98,2.97,2.98,4848800.0,2.7363,2.7363,2.7271,2.7363,4848800.0
2009-07-10 10:45:00,2.98,2.99,2.97,2.98,4056000.0,2.7363,2.7455,2.7271,2.7363,4056000.0
2009-07-10 10:50:00,2.98,2.99,2.98,2.98,3383200.0,2.7363,2.7455,2.7363,2.7363,3383200.0
2009-07-10 10:55:00,2.98,2.99,2.98,2.98,1376000.0,2.7363,2.7455,2.7363,2.7363,1376000.0
2009-07-10 11:00:00,2.98,2.98,2.97,2.97,3679200.0,2.7363,2.7363,2.7271,2.7271,3679200.0
2009-07-10 11:05:00,2.97,2.97,2.96,2.97,4706400.0,2.7271,2.7271,2.7179,2.7271,4706400.0
2009-07-10 11:10:00,2.97,2.97,2.96,2.97,3264000.0,2.7271,2.7271,2.7179,2.7271,3264000.0
2009-07-10 11:15:00,2.97,2.97,2.95,2.95,5544800.0,2.7271,2.7271,2.7088,2.7088,5544800.0
2009-07-10 11:20:00,2.95,2.96,2.94,2.95,5361600.0,2.7088,2.7179,2.6996,2.7088,5361600.0
2009-07-10 11:25:00,2.95,2.95,2.94,2.94,4166400.0,2.7088,2.7088,2.6996,2.6996,4166400.0
2009-07-10 11:30:00,2.94,2.95,2.94,2.95,3998400.0,2.6996,2.7088,2.6996,2.7088,3998400.0
2009-07-10 11:35:00,2.95,2.95,2.94,2.94,2887200.0,2.7088,2.7088,2.6996,2.6996,2887200.0
2009-07-10 11:40:00,2.94,2.95,2.94,2.94,1248800.0,2.6996,2.7088,2.6996,2.6996,1248800.0
2009-07-10 11:45:00,2.94,2.95,2.94,2.95,2316800.0,2.6996,2.7088,2.6996,2.7088,2316800.0
2009-07-10 11:50:00,2.95,2.96,2.95,2.95,3249600.0,2.7088,2.7179,2.7088,2.7088,3249600.0
2009-07-10 11:55:00,2.95,2.96,2.95,2.95,980800.0,2.7088,2.7179,2.7088,2.7088,980800.0
2009-07-10 12:00:00,2.95,2.96,2.95,2.96,1080000.0,2.7088,2.7179,2.7088,2.7179,1080000.0
2009-07-10 12:05:00,2.95,2.96,2.95,2.96,1935200.0,2.7088,2.7179,2.7088,2.7179,1935200.0
2009-07-10 12:10:00,2.96,2.96,2.96,2.96,996800.0,2.7179,2.7179,2.7179,2.7179,996800.0
2009-07-10 12:15:00,2.96,2.97,2.96,2.97,1074400.0,2.7179,2.7271,2.7179,2.7271,1074400.0
2009-07-10 12:20:00,2.97,2.97,2.96,2.96,904000.0,2.7271,2.7271,2.7179,2.7179,904000.0
2009-07-10 12:25:00,2.96,2.97,2.96,2.96,1512000.0,2.7179,2.7271,2.7179,2.7179,1512000.0
2009-07-10 12:30:00,2.96,2.96,2.96,2.96,1138400.0,2.7179,2.7179,2.7179,2.7179,1138400.0
2009-07-10 12:35:00,2.96,2.97,2.96,2.97,1672000.0,2.7179,2.7271,2.7179,2.7271,1672000.0
2009-07-10 12:40:00,2.97,2.98,2.97,2.97,2139200.0,2.7271,2.7363,2.7271,2.7271,2139200.0
2009-07-10 12:45:00,2.97,2.98,2.97,2.98,3047200.0,2.7271,2.7363,2.7271,2.7363,3047200.0
2009-07-10 12:50:00,2.98,2.98,2.97,2.97,3256000.0,2.7363,2.7363,2.7271,2.7271,3256000.0
2009-07-10 12:55:00,2.97,2.97,2.97,2.97,1524000.0,2.7271,2.7271,2.7271,2.7271,1524000.0
2009-07-10 13:00:00,2.97,2.98,2.97,2.98,724800.0,2.7271,2.7363,2.7271,2.7363,724800.0
2009-07-10 13:05:00,2.98,2.98,2.97,2.97,699200.0,2.7363,2.7363,2.7271,2.7271,699200.0
2009-07-10 13:10:00,2.97,2.98,2.97,2.98,670400.0,2.7271,2.7363,2.7271,2.7363,670400.0
2009-07-10 13:15:00,2.98,2.98,2.97,2.98,1640800.0,2.7363,2.7363,2.7271,2.7363,1640800.0
2009-07-10 13:20:00,2.98,2.98,2.97,2.97,1376800.0,2.7363,2.7363,2.7271,2.7271,1376800.0
2009-07-10 13:25:00,2.97,2.98,2.97,2.97,1236800.0,2.7271,2.7363,2.7271,2.7271,1236800.0
2009-07-10 13:30:00,2.97,2.97,2.97,2.97,1527200.0,2.7271,2.7271,2.7271,2.7271,1527200.0
2009-07-10 13:35:00,2.97,2.98,2.97,2.97,1284800.0,2.7271,2.7363,2.7271,2.7271,1284800.0
2009-07-10 13:40:00,2.97,2.99,2.97,2.99,2158400.0,2.7271,2.7455,2.7271,2.7455,2158400.0
2009-07-10 13:45:00,2.99,2.99,2.98,2.98,1472800.0,2.7455,2.7455,2.7363,2.7363,1472800.0
2009-07-10 13:50:00,2.98,2.98,2.98,2.98,539200.0,2.7363,2.7363,2.7363,2.7363,539200.0
2009-07-10 13:55:00,2.98,2.98,2.98,2.98,732800.0,2.7363,2.7363,2.7363,2.7363,732800.0
2009-07-10 14:00:00,2.98,2.98,2.97,2.98,1129600.0,2.7363,2.7363,2.7271,2.7363,1129600.0
2009-07-10 14:05:00,2.98,2.98,2.97,2.97,1313600.0,2.7363,2.7363,2.7271,2.7271,1313600.0
2009-07-10 14:10:00,2.97,2.97,2.97,2.97,2184800.0,2.7271,2.7271,2.7271,2.7271,2184800.0
2009-07-10 14:15:00,2.97,2.98,2.97,2.98,1744800.0,2.7271,2.7363,2.7271,2.7363,1744800.0
2009-07-10 14:20:00,2.98,2.98,2.96,2.96,2161600.0,2.7363,2.7363,2.7179,2.7179,2161600.0
2009-07-10 14:25:00,2.96,2.97,2.96,2.97,2460800.0,2.7179,2.7271,2.7179,2.7271,2460800.0
2009-07-10 14:30:00,2.97,2.97,2.96,2.96,1588800.0,2.7271,2.7271,2.7179,2.7179,1588800.0
2009-07-10 14:35:00,2.97,2.97,2.97,2.97,856800.0,2.7271,2.7271,2.7271,2.7271,856800.0
2009-07-10 14:40:00,2.97,2.97,2.97,2.97,1060800.0,2.7271,2.7271,2.7271,2.7271,1060800.0
2009-07-10 14:45:00,2.97,2.97,2.96,2.97,2018400.0,2.7271,2.7271,2.7179,2.7271,2018400.0
2009-07-10 14:50:00,2.97,2.98,2.96,2.97,3857600.0,2.7271,2.7363,2.7179,2.7271,3857600.0
2009-07-10 14:55:00,2.97,2.97,2.96,2.96,1632000.0,2.7271,2.7271,2.7179,2.7179,1632000.0
2009-07-10 15:00:00,2.96,2.97,2.96,2.96,3451200.0,2.7179,2.7271,2.7179,2.7179,3451200.0
2009-07-10 15:05:00,2.97,2.97,2.96,2.96,2001600.0,2.7271,2.7271,2.7179,2.7179,2001600.0
2009-07-10 15:10:00,2.96,2.97,2.96,2.97,2635200.0,2.7179,2.7271,2.7179,2.7271,2635200.0
2009-07-10 15:15:00,2.97,2.98,2.97,2.98,2705600.0,2.7271,2.7363,2.7271,2.7363,2705600.0
2009-07-10 15:20:00,2.98,2.98,2.96,2.97,5327200.0,2.7363,2.7363,2.7179,2.7271,5327200.0
2009-07-10 15:25:00,2.97,2.97,2.96,2.97,4161600.0,2.7271,2.7271,2.7179,2.7271,4161600.0
2009-07-10 15:30:00,2.97,2.97,2.96,2.97,2668800.0,2.7271,2.7271,2.7179,2.7271,2668800.0
2009-07-10 15:35:00,2.97,2.98,2.96,2.97,4072000.0,2.7271,2.7363,2.7179,2.7271,4072000.0
2009-07-10 15:40:00,2.97,2.98,2.96,2.97,7471200.0,2.7271,2.7363,2.7179,2.7271,7471200.0
2009-07-10 15:45:00,2.97,2.99,2.97,2.99,9653600.0,2.7271,2.7455,2.7271,2.7455,9653600.0
2009-07-10 15:50:00,2.99,2.99,2.98,2.98,6200800.0,2.7455,2.7455,2.7363,2.7363,6200800.0
2009-07-10 15:55:00,2.98,2.98,2.98,2.98,8187200.0,2.7363,2.7363,2.7363,2.7363,8187200.0
2009-07-13 09:30:00,3.0,3.01,3.0,3.01,4876800.0,2.7547,2.7639,2.7547,2.7639,4876800.0
2009-07-13 09:35:00,3.01,3.02,3.0,3.0,6868000.0,2.7639,2.773,2.7547,2.7547,6868000.0
2009-07-13 09:40:00,3.0,3.01,2.99,3.0,5635200.0,2.7547,2.7639,2.7455,2.7547,5635200.0
2009-07-13 09:45:00,3.0,3.01,2.99,3.0,5194400.0,2.7547,2.7639,2.7455,2.7547,5194400.0
2009-07-13 09:50:00,3.0,3.0,2.98,2.98,3761600.0,2.7547,2.7547,2.7363,2.7363,3761600.0
2009-07-13 09:55:00,2.98,2.99,2.98,2.98,2772000.0,2.7363,2.7455,2.7363,2.7363,2772000.0
2009-07-13 10:00:00,2.98,2.99,2.96,2.96,4680800.0,2.7363,2.7455,2.7179,2.7179,4680800.0
2009-07-13 10:05:00,2.96,2.97,2.95,2.96,4973600.0,2.7179,2.7271,2.7088,2.7179,4973600.0
2009-07-13 10:10:00,2.96,2.97,2.96,2.97,4716000.0,2.7179,2.7271,2.7179,2.7271,4716000.0
2009-07-13 10:15:00,2.97,2.98,2.97,2.98,6204000.0,2.7271,2.7363,2.7271,2.7363,6204000.0
2009-07-13 10:20:00,2.98,2.98,2.97,2.98,4360000.0,2.7363,2.7363,2.7271,2.7363,4360000.0
2009-07-13 10:25:00,2.98,2.99,2.98,2.99,6060000.0,2.7363,2.7455,2.7363,2.7455,6060000.0
2009-07-13 10:30:00,2.99,3.01,2.99,3.01,6398400.0,2.7455,2.7639,2.7455,2.7639,6398400.0
2009-07-13 10:35:00,3.01,3.02,3.0,3.01,3990400.0,2.7639,2.773,2.7547,2.7639,3990400.0
2009-07-13 10:40:00,3.01,3.02,3.01,3.01,2614400.0,2.7639,2.773,2.7639,2.7639,2614400.0
2009-07-13 10:45:00,3.01,3.01,3.0,3.01,2088800.0,2.7639,2.7639,2.7547,2.7639,2088800.0
2009-07-13 10:50:00,3.01,3.02,3.01,3.02,2428800.0,2.7639,2.773,2.7639,2.773,2428800.0
2009-07-13 10:55:00,3.02,3.03,3.02,3.03,6232800.0,2.773,2.7822,2.773,2.7822,6232800.0
2009-07-13 11:00:00,3.03,3.04,3.03,3.03,4770400.0,2.7822,2.7914,2.7822,2.7822,4770400.0
2009-07-13 11:05:00,3.03,3.03,3.03,3.03,2198400.0,2.7822,2.7822,2.7822,2.7822,2198400.0
2009-07-13 11:10:00,3.03,3.04,3.03,3.03,2328800.0,2.7822,2.7914,2.7822,2.7822,2328800.0
2009-07-13 11:15:00,3.03,3.03,3.02,3.03,1468800.0,2.7822,2.7822,2.773,2.7822,1468800.0
2009-07-13 11:20:00,3.03,3.04,3.03,3.04,2117600.0,2.7822,2.7914,2.7822,2.7914,2117600.0
2009-07-13 11:25:00,3.04,3.04,3.03,3.04,1480000.0,2.7914,2.7914,2.7822,2.7914,1480000.0
2009-07-13 11:30:00,3.04,3.07,3.04,3.07,12868800.0,2.7914,2.819,2.7914,2.819,12868800.0
2009-07-13 11:35:00,3.07,3.08,3.07,3.07,4256000.0,2.819,2.8281,2.819,2.819,4256000.0
2009-07-13 11:40:00,3.07,3.08,3.07,3.08,3923200.0,2.819,2.8281,2.819,2.8281,3923200.0
2009-07-13 11:45:00,3.08,3.09,3.08,3.08,8065600.0,2.8281,2.8373,2.8281,2.8281,8065600.0
2009-07-13 11:50:00,3.08,3.09,3.08,3.08,3436800.0,2.8281,2.8373,2.8281,2.8281,3436800.0
2009-07-13 11:55:00,3.08,3.08,3.08,3.08,2212000.0,2.8281,2.8281,2.8281,2.8281,2212000.0
2009-07-13 12:00:00,3.08,3.09,3.08,3.08,1914400.0,2.8281,2.8373,2.8281,2.8281,1914400.0
2009-07-13 12:05:00,3.08,3.08,3.07,3.07,2152000.0,2.8281,2.8281,2.819,2.819,2152000.0
2009-07-13 12:10:00,3.07,3.07,3.07,3.07,1295200.0,2.819,2.819,2.819,2.819,1295200.0
2009-07-13 12:15:00,3.07,3.07,3.07,3.07,416800.0,2.819,2.819,2.819,2.819,416800.0
2009-07-13 12:20:00,3.07,3.07,3.07,3.07,2032000.0,2.819,2.819,2.819,2.819,2032000.0
2009-07-13 12:25:00,3.07,3.08,3.07,3.08,2445600.0,2.819,2.8281,2.819,2.8281,2445600.0
2009-07-13 12:30:00,3.08,3.08,3.07,3.07,2247200.0,2.8281,2.8281,2.819,2.819,2247200.0
2009-07-13 12:35:00,3.07,3.07,3.07,3.07,1277600.0,2.819,2.819,2.819,2.819,1277600.0
2009-07-13 12:40:00,3.08,3.08,3.08,3.08,982400.0,2.8281,2.8281,2.8281,2.8281,982400.0
2009-07-13 12:45:00,3.08,3.08,3.07,3.08,2519200.0,2.8281,2.8281,2.819,2.8281,2519200.0
2009-07-13 12:50:00,3.08,3.08,3.07,3.07,2304800.0,2.8281,2.8281,2.819,2.819,2304800.0
2009-07-13 12:55:00,3.07,3.08,3.07,3.07,1305600.0,2.819,2.8281,2.819,2.819,1305600.0
2009-07-13 13:00:00,3.07,3.08,3.07,3.08,2620800.0,2.819,2.8281,2.819,2.8281,2620800.0
2009-07-13 13:05:00,3.08,3.09,3.08,3.09,3844800.0,2.8281,2.8373,2.8281,2.8373,3844800.0
2009-07-13 13:10:00,3.09,3.09,3.08,3.09,3006400.0,2.8373,2.8373,2.8281,2.8373,3006400.0
2009-07-13 13:15:00,3.09,3.09,3.09,3.09,4978400.0,2.8373,2.8373,2.8373,2.8373,4978400.0
2009-07-13 13:20:00,3.09,3.1,3.09,3.1,5491200.0,2.8373,2.8465,2.8373,2.8465,5491200.0
2009-07-13 13:25:00,3.1,3.1,3.09,3.1,1834400.0,2.8465,2.8465,2.8373,2.8465,1834400.0
2009-07-13 13:30:00,3.1,3.1,3.09,3.09,2028000.0,2.8465,2.8465,2.8373,2.8373,2028000.0
2009-07-13 13:35:00,3.09,3.1,3.09,3.09,1461600.0,2.8373,2.8465,2.8373,2.8373,1461600.0
2009-07-13 13:40:00,3.09,3.09,3.09,3.09,978400.0,2.8373,2.8373,2.8373,2.8373,978400.0
2009-07-13 13:45:00,3.09,3.09,3.09,3.09,2531200.0,2.8373,2.8373,2.8373,2.8373,2531200.0
2009-07-13 13:50:00,3.09,3.09,3.09,3.09,1410400.0,2.8373,2.8373,2.8373,2.8373,1410400.0
2009-07-13 13:55:00,3.09,3.09,3.08,3.09,3060000.0,2.8373,2.8373,2.8281,2.8373,3060000.0
2009-07-13 14:00:00,3.09,3.09,3.08,3.09,941600.0,2.8373,2.8373,2.8281,2.8373,941600.0
2009-07-13 14:05:00,3.09,3.09,3.08,3.09,3235200.0,2.8373,2.8373,2.8281,2.8373,3235200.0
2009-07-13 14:10:00,3.08,3.09,3.08,3.09,3232000.0,2.8281,2.8373,2.8281,2.8373,3232000.0
2009-07-13 14:15:00,3.09,3.09,3.09,3.09,2041600.0,2.8373,2.8373,2.8373,2.8373,2041600.0
2009-07-13 14:20:00,3.09,3.11,3.09,3.1,4604800.0,2.8373,2.8557,2.8373,2.8465,4604800.0
2009-07-13 14:25:00,3.1,3.1,3.1,3.1,2216800.0,2.8465,2.8465,2.8465,2.8465,2216800.0
2009-07-13 14:30:00,3.1,3.1,3.09,3.1,1395200.0,2.8465,2.8465,2.8373,2.8465,1395200.0
2009-07-13 14:35:00,3.1,3.1,3.1,3.1,1375200.0,2.8465,2.8465,2.8465,2.8465,1375200.0
2009-07-13 14:40:00,3.1,3.1,3.09,3.1,2944000.0,2.8465,2.8465,2.8373,2.8465,2944000.0
2009-07-13 14:45:00,3.1,3.1,3.09,3.1,3296800.0,2.8465,2.8465,2.8373,2.8465,3296800.0
2009-07-13 14:50:00,3.1,3.1,3.09,3.09,1865600.0,2.8465,2.8465,2.8373,2.8373,1865600.0
2009-07-13 14:55:00,3.09,3.1,3.09,3.09,3814400.0,2.8373,2.8465,2.8373,2.8373,3814400.0
2009-07-13 15:00:00,3.09,3.1,3.09,3.1,3112000.0,2.8373,2.8465,2.8373,2.8465,3112000.0
2009-07-13 15:05:00,3.1,3.1,3.1,3.1,4354400.0,2.8465,2.8465,2.8465,2.8465,4354400.0
2009-07-13 15:10:00,3.1,3.11,3.1,3.1,2512000.0,2.8465,2.8557,2.8465,2.8465,2512000.0
2009-07-13 15:15:00,3.1,3.1,3.09,3.1,2012000.0,2.8465,2.8465,2.8373,2.8465,2012000.0
2009-07-13 15:20:00,3.1,3.1,3.09,3.1,1530400.0,2.8465,2.8465,2.8373,2.8465,1530400.0
2009-07-13 15:25:00,3.1,3.1,3.09,3.09,1708000.0,2.8465,2.8465,2.8373,2.8373,1708000.0
2009-07-13 15:30:00,3.09,3.11,3.09,3.11,4799200.0,2.8373,2.8557,2.8373,2.8557,4799200.0
2009-07-13 15:35:00,3.11,3.11,3.1,3.11,4145600.0,2.8557,2.8557,2.8465,2.8557,4145600.0
2009-07-13 15:40:00,3.11,3.12,3.11,3.12,8264800.0,2.8557,2.8649,2.8557,2.8649,8264800.0
2009-07-13 15:45:00,3.12,3.12,3.11,3.11,5509600.0,2.8649,2.8649,2.8557,2.8557,5509600.0
2009-07-13 15:50:00,3.11,3.12,3.11,3.12,4557600.0,2.8557,2.8649,2.8557,2.8649,4557600.0
2009-07-13 15:55:00,3.12,3.13,3.11,3.12,11934400.0,2.8649,2.874,2.8557,2.8649,11934400.0
2009-07-14 09:30:00,3.14,3.14,3.13,3.14,6832000.0,2.8832,2.8832,2.874,2.8832,6832000.0
2009-07-14 09:35:00,3.14,3.16,3.13,3.14,14000800.0,2.8832,2.9016,2.874,2.8832,14000800.0
2009-07-14 09:40:00,3.14,3.15,3.12,3.12,7097600.0,2.8832,2.8924,2.8649,2.8649,7097600.0
2009-07-14 09:45:00,3.12,3.13,3.12,3.13,4768000.0,2.8649,2.874,2.8649,2.874,4768000.0
2009-07-14 09:50:00,3.13,3.13,3.11,3.12,4204000.0,2.874,2.874,2.8557,2.8649,4204000.0
2009-07-14 09:55:00,3.12,3.12,3.11,3.12,4363200.0,2.8649,2.8649,2.8557,2.8649,4363200.0
2009-07-14 10:00:00,3.12,3.13,3.11,3.12,4533600.0,2.8649,2.874,2.8557,2.8649,4533600.0
2009-07-14 10:05:00,3.12,3.14,3.12,3.14,5729600.0,2.8649,2.8832,2.8649,2.8832,5729600.0
2009-07-14 10:10:00,3.14,3.14,3.13,3.13,6292800.0,2.8832,2.8832,2.874,2.874,6292800.0
2009-07-14 10:15:00,3.13,3.13,3.12,3.13,2224000.0,2.874,2.874,2.8649,2.874,2224000.0
2009-07-14 10:20:00,3.13,3.13,3.11,3.13,2208000.0,2.874,2.874,2.8557,2.874,2208000.0
2009-07-14 10:25:00,3.13,3.13,3.12,3.13,2394400.0,2.874,2.874,2.8649,2.874,2394400.0
2009-07-14 10:30:00,3.13,3.13,3.11,3.11,2655200.0,2.874,2.874,2.8557,2.8557,2655200.0
2009-07-14 10:35:00,3.11,3.11,3.1,3.11,3021600.0,2.8557,2.8557,2.8465,2.8557,3021600.0
2009-07-14 10:40:00,3.11,3.11,3.1,3.11,4940800.0,2.8557,2.8557,2.8465,2.8557,4940800.0
2009-07-14 10:45:00,3.1,3.11,3.1,3.11,3528000.0,2.8465,2.8557,2.8465,2.8557,3528000.0
2009-07-14 10:50:00,3.11,3.11,3.11,3.11,4087200.0,2.8557,2.8557,2.8557,2.8557,4087200.0
2009-07-14 10:55:00,3.11,3.12,3.11,3.11,3120800.0,2.8557,2.8649,2.8557,2.8557,3120800.0
2009-07-14 11:00:00,3.12,3.12,3.11,3.12,3002400.0,2.8649,2.8649,2.8557,2.8649,3002400.0
2009-07-14 11:05:00,3.12,3.13,3.12,3.12,2876800.0,2.8649,2.874,2.8649,2.8649,2876800.0
2009-07-14 11:10:00,3.12,3.13,3.12,3.13,1442400.0,2.8649,2.874,2.8649,2.874,1442400.0
2009-07-14 11:15:00,3.13,3.14,3.13,3.13,3724000.0,2.874,2.8832,2.874,2.874,3724000.0
2009-07-14 11:20:00,3.13,3.14,3.13,3.14,1222400.0,2.874,2.8832,2.874,2.8832,1222400.0
2009-07-14 11:25:00,3.14,3.15,3.13,3.14,3934400.0,2.8832,2.8924,2.874,2.8832,3934400.0
2009-07-14 11:30:00,3.14,3.15,3.14,3.15,4616800.0,2.8832,2.8924,2.8832,2.8924,4616800.0
2009-07-14 11:35:00,3.15,3.15,3.15,3.15,4386400.0,2.8924,2.8924,2.8924,2.8924,4386400.0
2009-07-14 11:40:00,3.15,3.15,3.14,3.15,2348800.0,2.8924,2.8924,2.8832,2.8924,2348800.0
2009-07-14 11:45:00,3.15,3.15,3.15,3.15,2403200.0,2.8924,2.8924,2.8924,2.8924,2403200.0
2009-07-14 11:50:00,3.15,3.16,3.15,3.16,3251200.0,2.8924,2.9016,2.8924,2.9016,3251200.0
2009-07-14 11:55:00,3.16,3.16,3.15,3.15,2157600.0,2.9016,2.9016,2.8924,2.8924,2157600.0
2009-07-14 12:00:00,3.15,3.15,3.15,3.15,1547200.0,2.8924,2.8924,2.8924,2.8924,1547200.0
2009-07-14 12:05:00,3.15,3.16,3.15,3.15,1908800.0,2.8924,2.9016,2.8924,2.8924,1908800.0
2009-07-14 12:10:00,3.15,3.15,3.15,3.15,2040800.0,2.8924,2.8924,2.8924,2.8924,2040800.0
2009-07-14 12:15:00,3.15,3.15,3.14,3.14,1480000.0,2.8924,2.8924,2.8832,2.8832,1480000.0
2009-07-14 12:20:00,3.14,3.14,3.13,3.13,3194400.0,2.8832,2.8832,2.874,2.874,3194400.0
2009-07-14 12:25:00,3.13,3.13,3.13,3.13,1609600.0,2.874,2.874,2.874,2.874,1609600.0
2009-07-14 12:30:00,3.13,3.14,3.13,3.13,1140000.0,2.874,2.8832,2.874,2.874,1140000.0
2009-07-14 12:35:00,3.13,3.14,3.13,3.14,1116000.0,2.874,2.8832,2.874,2.8832,1116000.0
2009-07-14 12:40:00,3.14,3.14,3.13,3.13,1717600.0,2.8832,2.8832,2.874,2.874,1717600.0
2009-07-14 12:45:00,3.13,3.15,3.13,3.14,2952000.0,2.874,2.8924,2.874,2.8832,2952000.0
2009-07-14 12:50:00,3.14,3.15,3.14,3.14,1983200.0,2.8832,2.8924,2.8832,2.8832,1983200.0
2009-07-14 12:55:00,3.14,3.14,3.14,3.14,624000.0,2.8832,2.8832,2.8832,2.8832,624000.0
2009-07-14 13:00:00,3.14,3.15,3.14,3.15,584000.0,2.8832,2.8924,2.8832,2.8924,584000.0
2009-07-14 13:05:00,3.15,3.15,3.14,3.14,1276800.0,2.8924,2.8924,2.8832,2.8832,1276800.0
2009-07-14 13:10:00,3.14,3.15,3.14,3.14,2732800.0,2.8832,2.8924,2.8832,2.8832,2732800.0
2009-07-14 13:15:00,3.14,3.14,3.13,3.13,1258400.0,2.8832,2.8832,2.874,2.874,1258400.0
2009-07-14 13:20:00,3.13,3.14,3.13,3.14,800800.0,2.874,2.8832,2.874,2.8832,800800.0
2009-07-14 13:25:00,3.13,3.14,3.13,3.14,1155200.0,2.874,2.8832,2.874,2.8832,1155200.0
2009-07-14 13:30:00,3.14,3.14,3.14,3.14,809600.0,2.8832,2.8832,2.8832,2.8832,809600.0
2009-07-14 13:35:00,3.14,3.15,3.14,3.14,1818400.0,2.8832,2.8924,2.8832,2.8832,1818400.0
2009-07-14 13:40:00,3.14,3.15,3.14,3.15,1182400.0,2.8832,2.8924,2.8832,2.8924,1182400.0
2009-07-14 13:45:00,3.15,3.15,3.14,3.14,644800.0,2.8924,2.8924,2.8832,2.8832,644800.0
2009-07-14 13:50:00,3.14,3.15,3.14,3.14,1614400.0,2.8832,2.8924,2.8832,2.8832,1614400.0
2009-07-14 13:55:00,3.14,3.14,3.13,3.14,648800.0,2.8832,2.8832,2.874,2.8832,648800.0
2009-07-14 14:00:00,3.14,3.14,3.12,3.13,3357600.0,2.8832,2.8832,2.8649,2.874,3357600.0
2009-07-14 14:05:00,3.13,3.13,3.12,3.13,1292000.0,2.874,2.874,2.8649,2.874,1292000.0
2009-07-14 14:10:00,3.13,3.14,3.13,3.14,2746400.0,2.874,2.8832,2.874,2.8832,2746400.0
2009-07-14 14:15:00,3.14,3.15,3.14,3.14,4600000.0,2.8832,2.8924,2.8832,2.8832,4600000.0
2009-07-14 14:20:00,3.14,3.15,3.14,3.14,1164000.0,2.8832,2.8924,2.8832,2.8832,1164000.0
2009-07-14 14:25:00,3.14,3.14,3.14,3.14,3015200.0,2.8832,2.8832,2.8832,2.8832,3015200.0
2009-07-14 14:30:00,3.14,3.14,3.13,3.14,2435200.0,2.8832,2.8832,2.874,2.8832,2435200.0
2009-07-14 14:35:00,3.14,3.15,3.14,3.15,2147200.0,2.8832,2.8924,2.8832,2.8924,2147200.0
2009-07-14 14:40:00,3.15,3.15,3.15,3.15,2340800.0,2.8924,2.8924,2.8924,2.8924,2340800.0
2009-07-14 14:45:00,3.15,3.16,3.15,3.15,3638400.0,2.8924,2.9016,2.8924,2.8924,3638400.0
2009-07-14 14:50:00,3.15,3.15,3.14,3.15,3390400.0,2.8924,2.8924,2.8832,2.8924,3390400.0
2009-07-14 14:55:00,3.15,3.15,3.14,3.15,3136000.0,2.8924,2.8924,2.8832,2.8924,3136000.0
2009-07-14 15:00:00,3.15,3.16,3.15,3.15,4627200.0,2.8924,2.9016,2.8924,2.8924,4627200.0
2009-07-14 15:05:00,3.15,3.15,3.15,3.15,3062400.0,2.8924,2.8924,2.8924,2.8924,3062400.0
2009-07-14 15:10:00,3.15,3.16,3.15,3.16,3504000.0,2.8924,2.9016,2.8924,2.9016,3504000.0
2009-07-14 15:15:00,3.15,3.16,3.15,3.15,1925600.0,2.8924,2.9016,2.8924,2.8924,1925600.0
2009-07-14 15:20:00,3.15,3.15,3.15,3.15,2516800.0,2.8924,2.8924,2.8924,2.8924,2516800.0
2009-07-14 15:25:00,3.15,3.16,3.15,3.15,2050400.0,2.8924,2.9016,2.8924,2.8924,2050400.0
2009-07-14 15:30:00,3.15,3.15,3.15,3.15,1608000.0,2.8924,2.8924,2.8924,2.8924,1608000.0
2009-07-14 15:35:00,3.15,3.15,3.15,3.15,3072000.0,2.8924,2.8924,2.8924,2.8924,3072000.0
2009-07-14 15:40:00,3.15,3.16,3.14,3.16,7315200.0,2.8924,2.9016,2.8832,2.9016,7315200.0
2009-07-14 15:45:00,3.16,3.16,3.15,3.15,6180000.0,2.9016,2.9016,2.8924,2.8924,6180000.0
2009-07-14 15:50:00,3.15,3.16,3.15,3.16,3990400.0,2.8924,2.9016,2.8924,2.9016,3990400.0
2009-07-14 15:55:00,3.16,3.16,3.15,3.16,7488000.0,2.9016,2.9016,2.8924,2.9016,7488000.0
2009-07-15 09:30:00,3.24,3.25,3.23,3.24,8112000.0,2.975,2.9842,2.9659,2.975,8112000.0
2009-07-15 09:35:00,3.24,3.25,3.23,3.25,3788000.0,2.975,2.9842,2.9659,2.9842,3788000.0
2009-07-15 09:40:00,3.25,3.26,3.25,3.26,7235200.0,2.9842,2.9934,2.9842,2.9934,7235200.0
2009-07-15 09:45:00,3.26,3.26,3.25,3.26,5016800.0,2.9934,2.9934,2.9842,2.9934,5016800.0
2009-07-15 09:50:00,3.26,3.26,3.25,3.25,4790400.0,2.9934,2.9934,2.9842,2.9842,4790400.0
2009-07-15 09:55:00,3.25,3.27,3.25,3.26,5154400.0,2.9842,3.0026,2.9842,2.9934,5154400.0
2009-07-15 10:00:00,3.26,3.27,3.26,3.26,11328800.0,2.9934,3.0026,2.9934,2.9934,11328800.0
2009-07-15 10:05:00,3.26,3.27,3.26,3.27,5656800.0,2.9934,3.0026,2.9934,3.0026,5656800.0
2009-07-15 10:10:00,3.27,3.27,3.26,3.27,2571200.0,3.0026,3.0026,2.9934,3.0026,2571200.0
2009-07-15 10:15:00,3.27,3.27,3.26,3.27,1736000.0,3.0026,3.0026,2.9934,3.0026,1736000.0
2009-07-15 10:20:00,3.27,3.27,3.27,3.27,4872000.0,3.0026,3.0026,3.0026,3.0026,4872000.0
2009-07-15 10:25:00,3.28,3.28,3.27,3.28,3531200.0,3.0118,3.0118,3.0026,3.0118,3531200.0
2009-07-15 10:30:00,3.28,3.28,3.28,3.28,3017600.0,3.0118,3.0118,3.0118,3.0118,3017600.0
2009-07-15 10:35:00,3.28,3.28,3.28,3.28,3998400.0,3.0118,3.0118,3.0118,3.0118,3998400.0
2009-07-15 10:40:00,3.28,3.28,3.27,3.27,3662400.0,3.0118,3.0118,3.0026,3.0026,3662400.0
2009-07-15 10:45:00,3.27,3.28,3.27,3.27,1053600.0,3.0026,3.0118,3.0026,3.0026,1053600.0
2009-07-15 10:50:00,3.27,3.28,3.27,3.27,1970400.0,3.0026,3.0118,3.0026,3.0026,1970400.0
2009-07-15 10:55:00,3.27,3.27,3.27,3.27,2360800.0,3.0026,3.0026,3.0026,3.0026,2360800.0
2009-07-15 11:00:00,3.27,3.28,3.27,3.28,2104000.0,3.0026,3.0118,3.0026,3.0118,2104000.0
2009-07-15 11:05:00,3.28,3.28,3.28,3.28,674400.0,3.0118,3.0118,3.0118,3.0118,674400.0
2009-07-15 11:10:00,3.28,3.28,3.28,3.28,1356000.0,3.0118,3.0118,3.0118,3.0118,1356000.0
2009-07-15 11:15:00,3.28,3.29,3.28,3.29,4487200.0,3.0118,3.021,3.0118,3.021,4487200.0
2009-07-15 11:20:00,3.29,3.3,3.29,3.29,3649600.0,3.021,3.0301,3.021,3.021,3649600.0
2009-07-15 11:25:00,3.29,3.3,3.29,3.3,1952000.0,3.021,3.0301,3.021,3.0301,1952000.0
2009-07-15 11:30:00,3.3,3.31,3.29,3.3,3870400.0,3.0301,3.0393,3.021,3.0301,3870400.0
2009-07-15 11:35:00,3.3,3.31,3.3,3.3,1707200.0,3.0301,3.0393,3.0301,3.0301,1707200.0
2009-07-15 11:40:00,3.3,3.31,3.3,3.3,1800800.0,3.0301,3.0393,3.0301,3.0301,1800800.0
2009-07-15 11:45:00,3.3,3.3,3.3,3.3,1624000.0,3.0301,3.0301,3.0301,3.0301,1624000.0
2009-07-15 11:50:00,3.3,3.3,3.3,3.3,1118400.0,3.0301,3.0301,3.0301,3.0301,1118400.0
2009-07-15 11:55:00,3.3,3.3,3.3,3.3,1430400.0,3.0301,3.0301,3.0301,3.0301,1430400.0
2009-07-15 12:00:00,3.3,3.3,3.29,3.29,1471200.0,3.0301,3.0301,3.021,3.021,1471200.0
2009-07-15 12:05:00,3.29,3.3,3.29,3.3,1641600.0,3.021,3.0301,3.021,3.0301,1641600.0
2009-07-15 12:10:00,3.3,3.3,3.29,3.3,1004800.0,3.0301,3.0301,3.021,3.0301,1004800.0
2009-07-15 12:15:00,3.3,3.3,3.29,3.3,1652000.0,3.0301,3.0301,3.021,3.0301,1652000.0
2009-07-15 12:20:00,3.3,3.3,3.3,3.3,855200.0,3.0301,3.0301,3.0301,3.0301,855200.0
2009-07-15 12:25:00,3.3,3.31,3.3,3.3,887200.0,3.0301,3.0393,3.0301,3.0301,887200.0
2009-07-15 12:30:00,3.3,3.31,3.3,3.31,2427200.0,3.0301,3.0393,3.0301,3.0393,2427200.0
2009-07-15 12:35:00,3.31,3.31,3.3,3.31,1844800.0,3.0393,3.0393,3.0301,3.0393,1844800.0
2009-07-15 12:40:00,3.31,3.31,3.3,3.3,2789600.0,3.0393,3.0393,3.0301,3.0301,2789600.0
2009-07-15 12:45:00,3.3,3.3,3.3,3.3,913600.0,3.0301,3.0301,3.0301,3.0301,913600.0
2009-07-15 12:50:00,3.3,3.31,3.3,3.3,826400.0,3.0301,3.0393,3.0301,3.0301,826400.0
2009-07-15 12:55:00,3.3,3.3,3.3,3.3,1248000.0,3.0301,3.0301,3.0301,3.0301,1248000.0
2009-07-15 13:00:00,3.3,3.3,3.3,3.3,730400.0,3.0301,3.0301,3.0301,3.0301,730400.0
2009-07-15 13:05:00,3.3,3.31,3.3,3.3,689600.0,3.0301,3.0393,3.0301,3.0301,689600.0
2009-07-15 13:10:00,3.3,3.31,3.3,3.3,1488000.0,3.0301,3.0393,3.0301,3.0301,1488000.0
2009-07-15 13:15:00,3.3,3.3,3.3,3.3,1060800.0,3.0301,3.0301,3.0301,3.0301,1060800.0
2009-07-15 13:20:00,3.3,3.31,3.3,3.31,1584800.0,3.0301,3.0393,3.0301,3.0393,1584800.0
2009-07-15 13:25:00,3.31,3.31,3.31,3.31,1118400.0,3.0393,3.0393,3.0393,3.0393,1118400.0
2009-07-15 13:30:00,3.31,3.31,3.31,3.31,2112000.0,3.0393,3.0393,3.0393,3.0393,2112000.0
2009-07-15 13:35:00,3.31,3.31,3.31,3.31,1836800.0,3.0393,3.0393,3.0393,3.0393,1836800.0
2009-07-15 13:40:00,3.31,3.32,3.31,3.32,4486400.0,3.0393,3.0485,3.0393,3.0485,4486400.0
2009-07-15 13:45:00,3.32,3.32,3.31,3.32,2154400.0,3.0485,3.0485,3.0393,3.0485,2154400.0
2009-07-15 13:50:00,3.32,3.32,3.32,3.32,1987200.0,3.0485,3.0485,3.0485,3.0485,1987200.0
2009-07-15 13:55:00,3.32,3.32,3.32,3.32,2247200.0,3.0485,3.0485,3.0485,3.0485,2247200.0
2009-07-15 14:00:00,3.32,3.32,3.31,3.32,5988800.0,3.0485,3.0485,3.0393,3.0485,5988800.0
2009-07-15 14:05:00,3.32,3.33,3.32,3.32,4393600.0,3.0485,3.0577,3.0485,3.0485,4393600.0
2009-07-15 14:10:00,3.32,3.32,3.32,3.32,2664000.0,3.0485,3.0485,3.0485,3.0485,2664000.0
2009-07-15 14:15:00,3.32,3.32,3.32,3.32,1889600.0,3.0485,3.0485,3.0485,3.0485,1889600.0
2009-07-15 14:20:00,3.32,3.33,3.32,3.33,5837600.0,3.0485,3.0577,3.0485,3.0577,5837600.0
2009-07-15 14:25:00,3.33,3.33,3.32,3.33,5381600.0,3.0577,3.0577,3.0485,3.0577,5381600.0
2009-07-15 14:30:00,3.33,3.33,3.33,3.33,3548800.0,3.0577,3.0577,3.0577,3.0577,3548800.0
2009-07-15 14:35:00,3.33,3.33,3.32,3.33,1660800.0,3.0577,3.0577,3.0485,3.0577,1660800.0
2009-07-15 14:40:00,3.33,3.33,3.32,3.33,3955200.0,3.0577,3.0577,3.0485,3.0577,3955200.0
2009-07-15 14:45:00,3.33,3.35,3.33,3.35,8960800.0,3.0577,3.0761,3.0577,3.0761,8960800.0
2009-07-15 14:50:00,3.34,3.35,3.34,3.34,2729600.0,3.0669,3.0761,3.0669,3.0669,2729600.0
2009-07-15 14:55:00,3.34,3.35,3.34,3.35,5031200.0,3.0669,3.0761,3.0669,3.0761,5031200.0
2009-07-15 15:00:00,3.35,3.35,3.34,3.35,2939200.0,3.0761,3.0761,3.0669,3.0761,2939200.0
2009-07-15 15:05:00,3.35,3.35,3.34,3.35,4404800.0,3.0761,3.0761,3.0669,3.0761,4404800.0
2009-07-15 15:10:00,3.35,3.36,3.35,3.35,11391200.0,3.0761,3.0852,3.0761,3.0761,11391200.0
2009-07-15 15:15:00,3.35,3.35,3.35,3.35,2799200.0,3.0761,3.0761,3.0761,3.0761,2799200.0
2009-07-15 15:20:00,3.35,3.35,3.34,3.34,3744000.0,3.0761,3.0761,3.0669,3.0669,3744000.0
2009-07-15 15:25:00,3.34,3.34,3.33,3.33,4228800.0,3.0669,3.0669,3.0577,3.0577,4228800.0
2009-07-15 15:30:00,3.33,3.34,3.33,3.34,6160800.0,3.0577,3.0669,3.0577,3.0669,6160800.0
2009-07-15 15:35:00,3.34,3.34,3.34,3.34,3175200.0,3.0669,3.0669,3.0669,3.0669,3175200.0
2009-07-15 15:40:00,3.34,3.35,3.34,3.34,5020000.0,3.0669,3.0761,3.0669,3.0669,5020000.0
2009-07-15 15:45:00,3.34,3.34,3.33,3.34,4326400.0,3.0669,3.0669,3.0577,3.0669,4326400.0
2009-07-15 15:50:00,3.34,3.36,3.34,3.36,7937600.0,3.0669,3.0852,3.0669,3.0852,7937600.0
2009-07-15 15:55:00,3.36,3.36,3.34,3.35,18079200.0,3.0852,3.0852,3.0669,3.0761,18079200.0
2009-07-16 09:30:00,3.32,3.33,3.32,3.33,6487200.0,3.0485,3.0577,3.0485,3.0577,6487200.0
2009-07-16 09:35:00,3.33,3.34,3.32,3.34,4716000.0,3.0577,3.0669,3.0485,3.0669,4716000.0
2009-07-16 09:40:00,3.34,3.35,3.34,3.35,5526400.0,3.0669,3.0761,3.0669,3.0761,5526400.0
2009-07-16 09:45:00,3.35,3.35,3.34,3.35,2632000.0,3.0761,3.0761,3.0669,3.0761,2632000.0
2009-07-16 09:50:00,3.35,3.36,3.35,3.36,6117600.0,3.0761,3.0852,3.0761,3.0852,6117600.0
2009-07-16 09:55:00,3.36,3.36,3.35,3.35,5520800.0,3.0852,3.0852,3.0761,3.0761,5520800.0
2009-07-16 10:00:00,3.35,3.35,3.32,3.32,9288800.0,3.0761,3.0761,3.0485,3.0485,9288800.0
2009-07-16 10:05:00,3.32,3.33,3.31,3.32,7208000.0,3.0485,3.0577,3.0393,3.0485,7208000.0
2009-07-16 10:10:00,3.32,3.33,3.32,3.33,3737600.0,3.0485,3.0577,3.0485,3.0577,3737600.0
2009-07-16 10:15:00,3.33,3.34,3.32,3.32,3383200.0,3.0577,3.0669,3.0485,3.0485,3383200.0
2009-07-16 10:20:00,3.32,3.33,3.32,3.33,2647200.0,3.0485,3.0577,3.0485,3.0577,2647200.0
2009-07-16 10:25:00,3.33,3.34,3.33,3.34,4340800.0,3.0577,3.0669,3.0577,3.0669,4340800.0
2009-07-16 10:30:00,3.34,3.35,3.34,3.34,4111200.0,3.0669,3.0761,3.0669,3.0669,4111200.0
2009-07-16 10:35:00,3.34,3.35,3.34,3.35,3058400.0,3.0669,3.0761,3.0669,3.0761,3058400.0
2009-07-16 10:40:00,3.35,3.35,3.34,3.35,1784000.0,3.0761,3.0761,3.0669,3.0761,1784000.0
2009-07-16 10:45:00,3.35,3.35,3.34,3.35,3252800.0,3.0761,3.0761,3.0669,3.0761,3252800.0
2009-07-16 10:50:00,3.35,3.35,3.34,3.35,2123200.0,3.0761,3.0761,3.0669,3.0761,2123200.0
2009-07-16 10:55:00,3.35,3.35,3.34,3.34,2759200.0,3.0761,3.0761,3.0669,3.0669,2759200.0
2009-07-16 11:00:00,3.34,3.34,3.33,3.34,2080000.0,3.0669,3.0669,3.0577,3.0669,2080000.0
2009-07-16 11:05:00,3.34,3.35,3.34,3.34,2737600.0,3.0669,3.0761,3.0669,3.0669,2737600.0
2009-07-16 11:10:00,3.34,3.34,3.33,3.33,2652800.0,3.0669,3.0669,3.0577,3.0577,2652800.0
2009-07-16 11:15:00,3.33,3.33,3.32,3.33,1639200.0,3.0577,3.0577,3.0485,3.0577,1639200.0
2009-07-16 11:20:00,3.33,3.33,3.32,3.33,1501600.0,3.0577,3.0577,3.0485,3.0577,1501600.0
2009-07-16 11:25:00,3.33,3.33,3.33,3.33,1289600.0,3.0577,3.0577,3.0577,3.0577,1289600.0
2009-07-16 11:30:00,3.33,3.33,3.32,3.32,1453600.0,3.0577,3.0577,3.0485,3.0485,1453600.0
2009-07-16 11:35:00,3.32,3.33,3.32,3.33,1865600.0,3.0485,3.0577,3.0485,3.0577,1865600.0
2009-07-16 11:40:00,3.33,3.33,3.33,3.33,1522400.0,3.0577,3.0577,3.0577,3.0577,1522400.0
2009-07-16 11:45:00,3.33,3.33,3.33,3.33,2064000.0,3.0577,3.0577,3.0577,3.0577,2064000.0
2009-07-16 11:50:00,3.33,3.33,3.33,3.33,485600.0,3.0577,3.0577,3.0577,3.0577,485600.0
2009-07-16 11:55:00,3.33,3.34,3.33,3.34,3452000.0,3.0577,3.0669,3.0577,3.0669,3452000.0
2009-07-16 12:00:00,3.34,3.34,3.34,3.34,1648000.0,3.0669,3.0669,3.0669,3.0669,1648000.0
2009-07-16 12:05:00,3.34,3.35,3.34,3.34,1734400.0,3.0669,3.0761,3.0669,3.0669,1734400.0
2009-07-16 12:10:00,3.34,3.35,3.34,3.34,320000.0,3.0669,3.0761,3.0669,3.0669,320000.0
2009-07-16 12:15:00,3.34,3.34,3.34,3.34,967200.0,3.0669,3.0669,3.0669,3.0669,967200.0
2009-07-16 12:20:00,3.34,3.34,3.34,3.34,362400.0,3.0669,3.0669,3.0669,3.0669,362400.0
2009-07-16 12:25:00,3.34,3.35,3.34,3.35,564000.0,3.0669,3.0761,3.0669,3.0761,564000.0
2009-07-16 12:30:00,3.35,3.35,3.34,3.35,1666400.0,3.0761,3.0761,3.0669,3.0761,1666400.0
2009-07-16 12:35:00,3.35,3.35,3.34,3.34,2309600.0,3.0761,3.0761,3.0669,3.0669,2309600.0
2009-07-16 12:40:00,3.34,3.34,3.34,3.34,1412000.0,3.0669,3.0669,3.0669,3.0669,1412000.0
2009-07-16 12:45:00,3.34,3.35,3.34,3.35,822400.0,3.0669,3.0761,3.0669,3.0761,822400.0
2009-07-16 12:50:00,3.35,3.35,3.34,3.34,1355200.0,3.0761,3.0761,3.0669,3.0669,1355200.0
2009-07-16 12:55:00,3.34,3.34,3.34,3.34,1444000.0,3.0669,3.0669,3.0669,3.0669,1444000.0
2009-07-16 13:00:00,3.34,3.34,3.34,3.34,691200.0,3.0669,3.0669,3.0669,3.0669,691200.0
2009-07-16 13:05:00,3.34,3.34,3.33,3.33,3011200.0,3.0669,3.0669,3.0577,3.0577,3011200.0
2009-07-16 13:10:00,3.33,3.33,3.33,3.33,1927200.0,3.0577,3.0577,3.0577,3.0577,1927200.0
2009-07-16 13:15:00,3.33,3.34,3.33,3.33,794400.0,3.0577,3.0669,3.0577,3.0577,794400.0
2009-07-16 13:20:00,3.33,3.34,3.33,3.33,931200.0,3.0577,3.0669,3.0577,3.0577,931200.0
2009-07-16 13:25:00,3.33,3.33,3.33,3.33,1280800.0,3.0577,3.0577,3.0577,3.0577,1280800.0
2009-07-16 13:30:00,3.33,3.34,3.33,3.33,1856800.0,3.0577,3.0669,3.0577,3.0577,1856800.0
2009-07-16 13:35:00,3.33,3.33,3.33,3.33,612800.0,3.0577,3.0577,3.0577,3.0577,612800.0
2009-07-16 13:40:00,3.33,3.34,3.33,3.34,3894400.0,3.0577,3.0669,3.0577,3.0669,3894400.0
2009-07-16 13:45:00,3.34,3.35,3.34,3.35,2573600.0,3.0669,3.0761,3.0669,3.0761,2573600.0
2009-07-16 13:50:00,3.35,3.36,3.35,3.36,4279200.0,3.0761,3.0852,3.0761,3.0852,4279200.0
2009-07-16 13:55:00,3.36,3.36,3.36,3.36,3159200.0,3.0852,3.0852,3.0852,3.0852,3159200.0
2009-07-16 14:00:00,3.36,3.37,3.36,3.36,3576800.0,3.0852,3.0944,3.0852,3.0852,3576800.0
2009-07-16 14:05:00,3.36,3.37,3.36,3.36,1485600.0,3.0852,3.0944,3.0852,3.0852,1485600.0
2009-07-16 14:10:00,3.36,3.37,3.36,3.37,7192800.0,3.0852,3.0944,3.0852,3.0944,7192800.0
2009-07-16 14:15:00,3.37,3.37,3.37,3.37,3146400.0,3.0944,3.0944,3.0944,3.0944,3146400.0
2009-07-16 14:20:00,3.37,3.38,3.37,3.38,3172800.0,3.0944,3.1036,3.0944,3.1036,3172800.0
2009-07-16 14:25:00,3.38,3.39,3.37,3.38,7772000.0,3.1036,3.1128,3.0944,3.1036,7772000.0
2009-07-16 14:30:00,3.38,3.39,3.38,3.38,2363200.0,3.1036,3.1128,3.1036,3.1036,2363200.0
2009-07-16 14:35:00,3.38,3.39,3.38,3.39,3980800.0,3.1036,3.1128,3.1036,3.1128,3980800.0
2009-07-16 14:40:00,3.39,3.4,3.39,3.39,3476000.0,3.1128,3.122,3.1128,3.1128,3476000.0
2009-07-16 14:45:00,3.39,3.4,3.39,3.4,5118400.0,3.1128,3.122,3.1128,3.122,5118400.0
2009-07-16 14:50:00,3.4,3.41,3.4,3.41,4356800.0,3.122,3.1311,3.122,3.1311,4356800.0
2009-07-16 14:55:00,3.4,3.41,3.4,3.4,4564000.0,3.122,3.1311,3.122,3.122,4564000.0
2009-07-16 15:00:00,3.4,3.4,3.4,3.4,5628000.0,3.122,3.122,3.122,3.122,5628000.0
2009-07-16 15:05:00,3.4,3.4,3.39,3.39,5497600.0,3.122,3.122,3.1128,3.1128,5497600.0
2009-07-16 15:10:00,3.39,3.4,3.39,3.4,7661600.0,3.1128,3.122,3.1128,3.122,7661600.0
2009-07-16 15:15:00,3.4,3.4,3.4,3.4,3613600.0,3.122,3.122,3.122,3.122,3613600.0
2009-07-16 15:20:00,3.4,3.4,3.4,3.4,5687200.0,3.122,3.122,3.122,3.122,5687200.0
2009-07-16 15:25:00,3.4,3.41,3.4,3.41,4395200.0,3.122,3.1311,3.122,3.1311,4395200.0
2009-07-16 15:30:00,3.41,3.41,3.4,3.41,4611200.0,3.1311,3.1311,3.122,3.1311,4611200.0
2009-07-16 15:35:00,3.41,3.41,3.4,3.41,3917600.0,3.1311,3.1311,3.122,3.1311,3917600.0
2009-07-16 15:40:00,3.41,3.43,3.41,3.42,8595200.0,3.1311,3.1495,3.1311,3.1403,8595200.0
2009-07-16 15:45:00,3.42,3.43,3.42,3.42,7240000.0,3.1403,3.1495,3.1403,3.1403,7240000.0
2009-07-16 15:50:00,3.42,3.43,3.4,3.41,7274400.0,3.1403,3.1495,3.122,3.1311,7274400.0
2009-07-16 15:55:00,3.41,3.41,3.4,3.41,8720800.0,3.1311,3.1311,3.122,3.1311,8720800.0
2009-07-17 09:30:00,3.4,3.4,3.38,3.39,6992000.0,3.122,3.122,3.1036,3.1128,6992000.0
2009-07-17 09:35:00,3.39,3.4,3.37,3.37,5862400.0,3.1128,3.122,3.0944,3.0944,5862400.0
2009-07-17 09:40:00,3.37,3.39,3.37,3.39,3771200.0,3.0944,3.1128,3.0944,3.1128,3771200.0
2009-07-17 09:45:00,3.39,3.39,3.38,3.38,3816000.0,3.1128,3.1128,3.1036,3.1036,3816000.0
2009-07-17 09:50:00,3.38,3.38,3.36,3.38,3339200.0,3.1036,3.1036,3.0852,3.1036,3339200.0
2009-07-17 09:55:00,3.38,3.39,3.37,3.38,3280800.0,3.1036,3.1128,3.0944,3.1036,3280800.0
2009-07-17 10:00:00,3.38,3.39,3.37,3.38,6013600.0,3.1036,3.1128,3.0944,3.1036,6013600.0
2009-07-17 10:05:00,3.38,3.39,3.38,3.38,8102400.0,3.1036,3.1128,3.1036,3.1036,8102400.0
2009-07-17 10:10:00,3.39,3.39,3.38,3.38,3748800.0,3.1128,3.1128,3.1036,3.1036,3748800.0
2009-07-17 10:15:00,3.38,3.39,3.38,3.39,2488800.0,3.1036,3.1128,3.1036,3.1128,2488800.0
2009-07-17 10:20:00,3.39,3.4,3.38,3.4,5450400.0,3.1128,3.122,3.1036,3.122,5450400.0
2009-07-17 10:25:00,3.4,3.4,3.4,3.4,3720800.0,3.122,3.122,3.122,3.122,3720800.0
2009-07-17 10:30:00,3.4,3.4,3.39,3.4,2960800.0,3.122,3.122,3.1128,3.122,2960800.0
2009-07-17 10:35:00,3.4,3.41,3.4,3.4,4569600.0,3.122,3.1311,3.122,3.122,4569600.0
2009-07-17 10:40:00,3.4,3.4,3.39,3.39,2589600.0,3.122,3.122,3.1128,3.1128,2589600.0
2009-07-17 10:45:00,3.39,3.4,3.39,3.39,2193600.0,3.1128,3.122,3.1128,3.1128,2193600.0
2009-07-17 10:50:00,3.39,3.39,3.38,3.38,4082400.0,3.1128,3.1128,3.1036,3.1036,4082400.0
2009-07-17 10:55:00,3.38,3.39,3.38,3.38,2620000.0,3.1036,3.1128,3.1036,3.1036,2620000.0
2009-07-17 11:00:00,3.38,3.38,3.38,3.38,1582400.0,3.1036,3.1036,3.1036,3.1036,1582400.0
2009-07-17 11:05:00,3.38,3.38,3.38,3.38,1652800.0,3.1036,3.1036,3.1036,3.1036,1652800.0
2009-07-17 11:10:00,3.38,3.38,3.37,3.38,1848000.0,3.1036,3.1036,3.0944,3.1036,1848000.0
2009-07-17 11:15:00,3.38,3.38,3.37,3.37,1092800.0,3.1036,3.1036,3.0944,3.0944,1092800.0
2009-07-17 11:20:00,3.37,3.39,3.37,3.39,2186400.0,3.0944,3.1128,3.0944,3.1128,2186400.0
2009-07-17 11:25:00,3.38,3.39,3.38,3.39,884800.0,3.1036,3.1128,3.1036,3.1128,884800.0
2009-07-17 11:30:00,3.39,3.39,3.37,3.37,2013600.0,3.1128,3.1128,3.0944,3.0944,2013600.0
2009-07-17 11:35:00,3.37,3.38,3.37,3.38,1764800.0,3.0944,3.1036,3.0944,3.1036,1764800.0
2009-07-17 11:40:00,3.38,3.38,3.38,3.38,594400.0,3.1036,3.1036,3.1036,3.1036,594400.0
2009-07-17 11:45:00,3.38,3.38,3.37,3.38,1846400.0,3.1036,3.1036,3.0944,3.1036,1846400.0
2009-07-17 11:50:00,3.38,3.38,3.37,3.38,1764000.0,3.1036,3.1036,3.0944,3.1036,1764000.0
2009-07-17 11:55:00,3.37,3.38,3.37,3.37,548800.0,3.0944,3.1036,3.0944,3.0944,548800.0
2009-07-17 12:00:00,3.38,3.38,3.37,3.38,1112000.0,3.1036,3.1036,3.0944,3.1036,1112000.0
2009-07-17 12:05:00,3.38,3.39,3.38,3.39,3414400.0,3.1036,3.1128,3.1036,3.1128,3414400.0
2009-07-17 12:10:00,3.39,3.39,3.39,3.39,1872800.0,3.1128,3.1128,3.1128,3.1128,1872800.0
2009-07-17 12:15:00,3.39,3.4,3.39,3.39,1384800.0,3.1128,3.122,3.1128,3.1128,1384800.0
2009-07-17 12:20:00,3.39,3.4,3.39,3.39,5164800.0,3.1128,3.122,3.1128,3.1128,5164800.0
2009-07-17 12:25:00,3.39,3.39,3.38,3.39,3830400.0,3.1128,3.1128,3.1036,3.1128,3830400.0
2009-07-17 12:30:00,3.39,3.39,3.38,3.39,1909600.0,3.1128,3.1128,3.1036,3.1128,1909600.0
2009-07-17 12:35:00,3.39,3.39,3.39,3.39,1138400.0,3.1128,3.1128,3.1128,3.1128,1138400.0
2009-07-17 12:40:00,3.39,3.4,3.39,3.39,995200.0,3.1128,3.122,3.1128,3.1128,995200.0
2009-07-17 12:45:00,3.39,3.4,3.39,3.39,2237600.0,3.1128,3.122,3.1128,3.1128,2237600.0
2009-07-17 12:50:00,3.39,3.39,3.38,3.39,5123200.0,3.1128,3.1128,3.1036,3.1128,5123200.0
2009-07-17 12:55:00,3.39,3.39,3.38,3.39,1085600.0,3.1128,3.1128,3.1036,3.1128,1085600.0
2009-07-17 13:00:00,3.39,3.39,3.38,3.39,1544800.0,3.1128,3.1128,3.1036,3.1128,1544800.0
2009-07-17 13:05:00,3.39,3.39,3.39,3.39,883200.0,3.1128,3.1128,3.1128,3.1128,883200.0
2009-07-17 13:10:00,3.39,3.39,3.38,3.38,1352800.0,3.1128,3.1128,3.1036,3.1036,1352800.0
2009-07-17 13:15:00,3.38,3.39,3.38,3.39,686400.0,3.1036,3.1128,3.1036,3.1128,686400.0
2009-07-17 13:20:00,3.39,3.4,3.39,3.4,3249600.0,3.1128,3.122,3.1128,3.122,3249600.0
2009-07-17 13:25:00,3.4,3.4,3.39,3.4,497600.0,3.122,3.122,3.1128,3.122,497600.0
2009-07-17 13:30:00,3.4,3.41,3.4,3.41,1924800.0,3.122,3.1311,3.122,3.1311,1924800.0
2009-07-17 13:35:00,3.41,3.42,3.4,3.41,5578400.0,3.1311,3.1403,3.122,3.1311,5578400.0
2009-07-17 13:40:00,3.41,3.42,3.41,3.42,1527200.0,3.1311,3.1403,3.1311,3.1403,1527200.0
2009-07-17 13:45:00,3.42,3.42,3.41,3.41,2066400.0,3.1403,3.1403,3.1311,3.1311,2066400.0
2009-07-17 13:50:00,3.41,3.42,3.41,3.41,1419200.0,3.1311,3.1403,3.1311,3.1311,1419200.0
2009-07-17 13:55:00,3.41,3.41,3.4,3.4,2336800.0,3.1311,3.1311,3.122,3.122,2336800.0
2009-07-17 14:00:00,3.4,3.41,3.4,3.41,1468800.0,3.122,3.1311,3.122,3.1311,1468800.0
2009-07-17 14:05:00,3.41,3.41,3.4,3.4,672800.0,3.1311,3.1311,3.122,3.122,672800.0
2009-07-17 14:10:00,3.4,3.4,3.4,3.4,2116000.0,3.122,3.122,3.122,3.122,2116000.0
2009-07-17 14:15:00,3.4,3.4,3.39,3.4,1707200.0,3.122,3.122,3.1128,3.122,1707200.0
2009-07-17 14:20:00,3.4,3.4,3.39,3.4,1216800.0,3.122,3.122,3.1128,3.122,1216800.0
2009-07-17 14:25:00,3.4,3.4,3.4,3.4,2269600.0,3.122,3.122,3.122,3.122,2269600.0
2009-07-17 14:30:00,3.4,3.4,3.4,3.4,1761600.0,3.122,3.122,3.122,3.122,1761600.0
2009-07-17 14:35:00,3.4,3.4,3.4,3.4,1400000.0,3.122,3.122,3.122,3.122,1400000.0
2009-07-17 14:40:00,3.4,3.41,3.4,3.41,856000.0,3.122,3.1311,3.122,3.1311,856000.0
2009-07-17 14:45:00,3.4,3.41,3.4,3.4,2308000.0,3.122,3.1311,3.122,3.122,2308000.0
2009-07-17 14:50:00,3.4,3.4,3.4,3.4,1302400.0,3.122,3.122,3.122,3.122,1302400.0
2009-07-17 14:55:00,3.4,3.4,3.4,3.4,3164000.0,3.122,3.122,3.122,3.122,3164000.0
2009-07-17 15:00:00,3.4,3.4,3.4,3.4,1303200.0,3.122,3.122,3.122,3.122,1303200.0
2009-07-17 15:05:00,3.4,3.4,3.39,3.4,2588000.0,3.122,3.122,3.1128,3.122,2588000.0
2009-07-17 15:10:00,3.4,3.4,3.39,3.39,2328800.0,3.122,3.122,3.1128,3.1128,2328800.0
2009-07-17 15:15:00,3.39,3.4,3.39,3.39,1548000.0,3.1128,3.122,3.1128,3.1128,1548000.0
2009-07-17 15:20:00,3.39,3.4,3.39,3.39,518400.0,3.1128,3.122,3.1128,3.1128,518400.0
2009-07-17 15:25:00,3.39,3.39,3.39,3.39,687200.0,3.1128,3.1128,3.1128,3.1128,687200.0
2009-07-17 15:30:00,3.39,3.39,3.38,3.38,4574400.0,3.1128,3.1128,3.1036,3.1036,4574400.0
2009-07-17 15:35:00,3.38,3.38,3.38,3.38,2256000.0,3.1036,3.1036,3.1036,3.1036,2256000.0
2009-07-17 15:40:00,3.38,3.39,3.38,3.39,4510400.0,3.1036,3.1128,3.1036,3.1128,4510400.0
2009-07-17 15:45:00,3.39,3.39,3.39,3.39,5900000.0,3.1128,3.1128,3.1128,3.1128,5900000.0
2009-07-17 15:50:00,3.39,3.4,3.39,3.4,7464800.0,3.1128,3.122,3.1128,3.122,7464800.0
2009-07-17 15:55:00,3.4,3.4,3.4,3.4,10672800.0,3.122,3.122,3.122,3.122,10672800.0
2009-07-20 09:30:00,3.44,3.45,3.44,3.45,8060800.0,3.1587,3.1679,3.1587,3.1679,8060800.0
2009-07-20 09:35:00,3.45,3.47,3.45,3.46,7112000.0,3.1679,3.1862,3.1679,3.1771,7112000.0
2009-07-20 09:40:00,3.47,3.47,3.44,3.44,10420000.0,3.1862,3.1862,3.1587,3.1587,10420000.0
2009-07-20 09:45:00,3.44,3.45,3.44,3.45,9954400.0,3.1587,3.1679,3.1587,3.1679,9954400.0
2009-07-20 09:50:00,3.45,3.45,3.44,3.45,6228800.0,3.1679,3.1679,3.1587,3.1679,6228800.0
2009-07-20 09:55:00,3.45,3.45,3.44,3.45,2819200.0,3.1679,3.1679,3.1587,3.1679,2819200.0
2009-07-20 10:00:00,3.45,3.47,3.45,3.46,10076000.0,3.1679,3.1862,3.1679,3.1771,10076000.0
2009-07-20 10:05:00,3.47,3.47,3.44,3.44,4431200.0,3.1862,3.1862,3.1587,3.1587,4431200.0
2009-07-20 10:10:00,3.44,3.44,3.43,3.44,7199200.0,3.1587,3.1587,3.1495,3.1587,7199200.0
2009-07-20 10:15:00,3.44,3.45,3.44,3.44,2964000.0,3.1587,3.1679,3.1587,3.1587,2964000.0
2009-07-20 10:20:00,3.44,3.44,3.43,3.44,3091200.0,3.1587,3.1587,3.1495,3.1587,3091200.0
2009-07-20 10:25:00,3.44,3.44,3.43,3.43,6256000.0,3.1587,3.1587,3.1495,3.1495,6256000.0
2009-07-20 10:30:00,3.43,3.44,3.41,3.41,4984800.0,3.1495,3.1587,3.1311,3.1311,4984800.0
2009-07-20 10:35:00,3.41,3.42,3.41,3.42,5304000.0,3.1311,3.1403,3.1311,3.1403,5304000.0
2009-07-20 10:40:00,3.42,3.42,3.41,3.42,3636800.0,3.1403,3.1403,3.1311,3.1403,3636800.0
2009-07-20 10:45:00,3.42,3.42,3.41,3.41,2141600.0,3.1403,3.1403,3.1311,3.1311,2141600.0
2009-07-20 10:50:00,3.41,3.42,3.41,3.42,3450400.0,3.1311,3.1403,3.1311,3.1403,3450400.0
2009-07-20 10:55:00,3.42,3.43,3.41,3.42,2526400.0,3.1403,3.1495,3.1311,3.1403,2526400.0
2009-07-20 11:00:00,3.42,3.43,3.42,3.43,1080000.0,3.1403,3.1495,3.1403,3.1495,1080000.0
2009-07-20 11:05:00,3.42,3.43,3.42,3.42,706400.0,3.1403,3.1495,3.1403,3.1403,706400.0
2009-07-20 11:10:00,3.42,3.43,3.42,3.43,2740000.0,3.1403,3.1495,3.1403,3.1495,2740000.0
2009-07-20 11:15:00,3.43,3.43,3.43,3.43,1119200.0,3.1495,3.1495,3.1495,3.1495,1119200.0
2009-07-20 11:20:00,3.43,3.43,3.43,3.43,1676800.0,3.1495,3.1495,3.1495,3.1495,1676800.0
2009-07-20 11:25:00,3.43,3.44,3.43,3.44,2401600.0,3.1495,3.1587,3.1495,3.1587,2401600.0
2009-07-20 11:30:00,3.44,3.44,3.44,3.44,2965600.0,3.1587,3.1587,3.1587,3.1587,2965600.0
2009-07-20 11:35:00,3.44,3.44,3.44,3.44,1629600.0,3.1587,3.1587,3.1587,3.1587,1629600.0
2009-07-20 11:40:00,3.44,3.44,3.44,3.44,1736000.0,3.1587,3.1587,3.1587,3.1587,1736000.0
2009-07-20 11:45:00,3.44,3.44,3.44,3.44,1187200.0,3.1587,3.1587,3.1587,3.1587,1187200.0
2009-07-20 11:50:00,3.44,3.44,3.43,3.44,927200.0,3.1587,3.1587,3.1495,3.1587,927200.0
2009-07-20 11:55:00,3.44,3.44,3.43,3.44,960000.0,3.1587,3.1587,3.1495,3.1587,960000.0
2009-07-20 12:00:00,3.44,3.44,3.44,3.44,1201600.0,3.1587,3.1587,3.1587,3.1587,1201600.0
2009-07-20 12:05:00,3.44,3.45,3.44,3.45,1596800.0,3.1587,3.1679,3.1587,3.1679,1596800.0
2009-07-20 12:10:00,3.45,3.45,3.45,3.45,825600.0,3.1679,3.1679,3.1679,3.1679,825600.0
2009-07-20 12:15:00,3.45,3.45,3.45,3.45,879200.0,3.1679,3.1679,3.1679,3.1679,879200.0
2009-07-20 12:20:00,3.45,3.46,3.45,3.45,1357600.0,3.1679,3.1771,3.1679,3.1679,1357600.0
2009-07-20 12:25:00,3.45,3.45,3.45,3.45,665600.0,3.1679,3.1679,3.1679,3.1679,665600.0
2009-07-20 12:30:00,3.45,3.46,3.45,3.45,1676000.0,3.1679,3.1771,3.1679,3.1679,1676000.0
2009-07-20 12:35:00,3.45,3.46,3.45,3.46,619200.0,3.1679,3.1771,3.1679,3.1771,619200.0
2009-07-20 12:40:00,3.46,3.46,3.45,3.46,1525600.0,3.1771,3.1771,3.1679,3.1771,1525600.0
2009-07-20 12:45:00,3.46,3.46,3.45,3.45,1315200.0,3.1771,3.1771,3.1679,3.1679,1315200.0
2009-07-20 12:50:00,3.45,3.46,3.45,3.45,1057600.0,3.1679,3.1771,3.1679,3.1679,1057600.0
2009-07-20 12:55:00,3.45,3.46,3.45,3.45,500800.0,3.1679,3.1771,3.1679,3.1679,500800.0
2009-07-20 13:00:00,3.45,3.45,3.45,3.45,1024800.0,3.1679,3.1679,3.1679,3.1679,1024800.0
2009-07-20 13:05:00,3.45,3.45,3.45,3.45,1116800.0,3.1679,3.1679,3.1679,3.1679,1116800.0
2009-07-20 13:10:00,3.45,3.45,3.44,3.44,1513600.0,3.1679,3.1679,3.1587,3.1587,1513600.0
2009-07-20 13:15:00,3.44,3.44,3.44,3.44,1641600.0,3.1587,3.1587,3.1587,3.1587,1641600.0
2009-07-20 13:20:00,3.44,3.44,3.44,3.44,600000.0,3.1587,3.1587,3.1587,3.1587,600000.0
2009-07-20 13:25:00,3.44,3.46,3.44,3.44,1723200.0,3.1587,3.1771,3.1587,3.1587,1723200.0
2009-07-20 13:30:00,3.44,3.44,3.43,3.44,2476000.0,3.1587,3.1587,3.1495,3.1587,2476000.0
2009-07-20 13:35:00,3.44,3.44,3.43,3.44,4909600.0,3.1587,3.1587,3.1495,3.1587,4909600.0
2009-07-20 13:40:00,3.44,3.44,3.44,3.44,1399200.0,3.1587,3.1587,3.1587,3.1587,1399200.0
2009-07-20 13:45:00,3.44,3.45,3.44,3.45,1558400.0,3.1587,3.1679,3.1587,3.1679,1558400.0
2009-07-20 13:50:00,3.45,3.45,3.44,3.45,2414400.0,3.1679,3.1679,3.1587,3.1679,2414400.0
2009-07-20 13:55:00,3.45,3.45,3.44,3.45,2019200.0,3.1679,3.1679,3.1587,3.1679,2019200.0
2009-07-20 14:00:00,3.45,3.45,3.44,3.44,1395200.0,3.1679,3.1679,3.1587,3.1587,1395200.0
2009-07-20 14:05:00,3.45,3.45,3.44,3.45,1156800.0,3.1679,3.1679,3.1587,3.1679,1156800.0
2009-07-20 14:10:00,3.45,3.46,3.45,3.46,1765600.0,3.1679,3.1771,3.1679,3.1771,1765600.0
2009-07-20 14:15:00,3.46,3.46,3.45,3.46,1912000.0,3.1771,3.1771,3.1679,3.1771,1912000.0
2009-07-20 14:20:00,3.46,3.46,3.45,3.45,2552000.0,3.1771,3.1771,3.1679,3.1679,2552000.0
2009-07-20 14:25:00,3.45,3.45,3.44,3.44,2439200.0,3.1679,3.1679,3.1587,3.1587,2439200.0
2009-07-20 14:30:00,3.45,3.45,3.45,3.45,2845600.0,3.1679,3.1679,3.1679,3.1679,2845600.0
2009-07-20 14:35:00,3.45,3.46,3.45,3.45,1551200.0,3.1679,3.1771,3.1679,3.1679,1551200.0
2009-07-20 14:40:00,3.45,3.45,3.44,3.45,2376800.0,3.1679,3.1679,3.1587,3.1679,2376800.0
2009-07-20 14:45:00,3.45,3.46,3.45,3.45,2080000.0,3.1679,3.1771,3.1679,3.1679,2080000.0
2009-07-20 14:50:00,3.45,3.46,3.45,3.45,2306400.0,3.1679,3.1771,3.1679,3.1679,2306400.0
2009-07-20 14:55:00,3.45,3.46,3.45,3.45,1628800.0,3.1679,3.1771,3.1679,3.1679,1628800.0
2009-07-20 15:00:00,3.45,3.47,3.45,3.47,4006400.0,3.1679,3.1862,3.1679,3.1862,4006400.0
2009-07-20 15:05:00,3.47,3.48,3.46,3.48,7100800.0,3.1862,3.1954,3.1771,3.1954,7100800.0
2009-07-20 15:10:00,3.48,3.48,3.47,3.48,4478400.0,3.1954,3.1954,3.1862,3.1954,4478400.0
2009-07-20 15:15:00,3.48,3.48,3.47,3.48,2265600.0,3.1954,3.1954,3.1862,3.1954,2265600.0
2009-07-20 15:20:00,3.48,3.48,3.47,3.48,1088000.0,3.1954,3.1954,3.1862,3.1954,1088000.0
2009-07-20 15:25:00,3.48,3.48,3.47,3.48,2570400.0,3.1954,3.1954,3.1862,3.1954,2570400.0
2009-07-20 15:30:00,3.48,3.48,3.46,3.47,4100000.0,3.1954,3.1954,3.1771,3.1862,4100000.0
2009-07-20 15:35:00,3.47,3.48,3.47,3.48,2791200.0,3.1862,3.1954,3.1862,3.1954,2791200.0
2009-07-20 15:40:00,3.48,3.48,3.47,3.47,7276000.0,3.1954,3.1954,3.1862,3.1862,7276000.0
2009-07-20 15:45:00,3.47,3.48,3.47,3.47,4000000.0,3.1862,3.1954,3.1862,3.1862,4000000.0
2009-07-20 15:50:00,3.47,3.49,3.47,3.48,11564000.0,3.1862,3.2046,3.1862,3.1954,11564000.0
2009-07-20 15:55:00,3.48,3.48,3.47,3.48,9476800.0,3.1954,3.1954,3.1862,3.1954,9476800.0
2009-07-21 09:30:00,3.53,3.53,3.52,3.52,8799200.0,3.2413,3.2413,3.2322,3.2322,8799200.0
2009-07-21 09:35:00,3.52,3.52,3.51,3.52,4413600.0,3.2322,3.2322,3.223,3.2322,4413600.0
2009-07-21 09:40:00,3.52,3.52,3.49,3.49,6723200.0,3.2322,3.2322,3.2046,3.2046,6723200.0
2009-07-21 09:45:00,3.49,3.49,3.48,3.49,5730400.0,3.2046,3.2046,3.1954,3.2046,5730400.0
2009-07-21 09:50:00,3.49,3.5,3.48,3.49,3857600.0,3.2046,3.2138,3.1954,3.2046,3857600.0
2009-07-21 09:55:00,3.49,3.5,3.49,3.5,3494400.0,3.2046,3.2138,3.2046,3.2138,3494400.0
2009-07-21 10:00:00,3.5,3.51,3.47,3.48,9784800.0,3.2138,3.223,3.1862,3.1954,9784800.0
2009-07-21 10:05:00,3.48,3.48,3.47,3.48,4304800.0,3.1954,3.1954,3.1862,3.1954,4304800.0
2009-07-21 10:10:00,3.48,3.48,3.46,3.47,6393600.0,3.1954,3.1954,3.1771,3.1862,6393600.0
2009-07-21 10:15:00,3.47,3.48,3.47,3.48,3618400.0,3.1862,3.1954,3.1862,3.1954,3618400.0
2009-07-21 10:20:00,3.48,3.49,3.48,3.49,4444800.0,3.1954,3.2046,3.1954,3.2046,4444800.0
2009-07-21 10:25:00,3.49,3.49,3.48,3.49,3565600.0,3.2046,3.2046,3.1954,3.2046,3565600.0
2009-07-21 10:30:00,3.49,3.51,3.49,3.51,2991200.0,3.2046,3.223,3.2046,3.223,2991200.0
2009-07-21 10:35:00,3.51,3.51,3.5,3.51,4100800.0,3.223,3.223,3.2138,3.223,4100800.0
2009-07-21 10:40:00,3.51,3.51,3.49,3.5,2852800.0,3.223,3.223,3.2046,3.2138,2852800.0
2009-07-21 10:45:00,3.5,3.5,3.49,3.49,2787200.0,3.2138,3.2138,3.2046,3.2046,2787200.0
2009-07-21 10:50:00,3.49,3.49,3.48,3.49,3583200.0,3.2046,3.2046,3.1954,3.2046,3583200.0
2009-07-21 10:55:00,3.49,3.5,3.49,3.5,4452000.0,3.2046,3.2138,3.2046,3.2138,4452000.0
2009-07-21 11:00:00,3.5,3.5,3.49,3.49,2864800.0,3.2138,3.2138,3.2046,3.2046,2864800.0
2009-07-21 11:05:00,3.49,3.5,3.48,3.5,2668000.0,3.2046,3.2138,3.1954,3.2138,2668000.0
2009-07-21 11:10:00,3.5,3.5,3.48,3.48,4043200.0,3.2138,3.2138,3.1954,3.1954,4043200.0
2009-07-21 11:15:00,3.48,3.49,3.48,3.49,3561600.0,3.1954,3.2046,3.1954,3.2046,3561600.0
2009-07-21 11:20:00,3.49,3.49,3.48,3.48,1904000.0,3.2046,3.2046,3.1954,3.1954,1904000.0
2009-07-21 11:25:00,3.48,3.49,3.48,3.48,1540800.0,3.1954,3.2046,3.1954,3.1954,1540800.0
2009-07-21 11:30:00,3.48,3.49,3.47,3.48,2708800.0,3.1954,3.2046,3.1862,3.1954,2708800.0
2009-07-21 11:35:00,3.48,3.49,3.48,3.48,2441600.0,3.1954,3.2046,3.1954,3.1954,2441600.0
2009-07-21 11:40:00,3.48,3.48,3.47,3.47,2193600.0,3.1954,3.1954,3.1862,3.1862,2193600.0
2009-07-21 11:45:00,3.47,3.47,3.46,3.46,6348800.0,3.1862,3.1862,3.1771,3.1771,6348800.0
2009-07-21 11:50:00,3.46,3.47,3.46,3.46,2268000.0,3.1771,3.1862,3.1771,3.1771,2268000.0
2009-07-21 11:55:00,3.46,3.46,3.44,3.44,8149600.0,3.1771,3.1771,3.1587,3.1587,8149600.0
2009-07-21 12:00:00,3.44,3.45,3.44,3.45,4589600.0,3.1587,3.1679,3.1587,3.1679,4589600.0
2009-07-21 12:05:00,3.45,3.45,3.44,3.45,2852800.0,3.1679,3.1679,3.1587,3.1679,2852800.0
2009-07-21 12:10:00,3.45,3.46,3.45,3.45,2041600.0,3.1679,3.1771,3.1679,3.1679,2041600.0
2009-07-21 12:15:00,3.45,3.46,3.45,3.45,1602400.0,3.1679,3.1771,3.1679,3.1679,1602400.0
2009-07-21 12:20:00,3.45,3.45,3.44,3.44,1662400.0,3.1679,3.1679,3.1587,3.1587,1662400.0
2009-07-21 12:25:00,3.44,3.45,3.44,3.45,2259200.0,3.1587,3.1679,3.1587,3.1679,2259200.0
2009-07-21 12:30:00,3.45,3.45,3.44,3.45,2366400.0,3.1679,3.1679,3.1587,3.1679,2366400.0
2009-07-21 12:35:00,3.44,3.46,3.44,3.46,5511200.0,3.1587,3.1771,3.1587,3.1771,5511200.0
2009-07-21 12:40:00,3.45,3.45,3.44,3.44,2301600.0,3.1679,3.1679,3.1587,3.1587,2301600.0
2009-07-21 12:45:00,3.44,3.45,3.44,3.44,1445600.0,3.1587,3.1679,3.1587,3.1587,1445600.0
2009-07-21 12:50:00,3.44,3.45,3.44,3.44,1789600.0,3.1587,3.1679,3.1587,3.1587,1789600.0
2009-07-21 12:55:00,3.44,3.44,3.43,3.44,3092800.0,3.1587,3.1587,3.1495,3.1587,3092800.0
2009-07-21 13:00:00,3.44,3.44,3.44,3.44,2536000.0,3.1587,3.1587,3.1587,3.1587,2536000.0
2009-07-21 13:05:00,3.44,3.44,3.42,3.43,6478400.0,3.1587,3.1587,3.1403,3.1495,6478400.0
2009-07-21 13:10:00,3.43,3.43,3.43,3.43,2960800.0,3.1495,3.1495,3.1495,3.1495,2960800.0
2009-07-21 13:15:00,3.43,3.44,3.43,3.44,4636800.0,3.1495,3.1587,3.1495,3.1587,4636800.0
2009-07-21 13:20:00,3.44,3.44,3.44,3.44,2516000.0,3.1587,3.1587,3.1587,3.1587,2516000.0
2009-07-21 13:25:00,3.44,3.45,3.44,3.45,2924000.0,3.1587,3.1679,3.1587,3.1679,2924000.0
2009-07-21 13:30:00,3.45,3.45,3.44,3.45,2326400.0,3.1679,3.1679,3.1587,3.1679,2326400.0
2009-07-21 13:35:00,3.45,3.45,3.44,3.44,3320800.0,3.1679,3.1679,3.1587,3.1587,3320800.0
2009-07-21 13:40:00,3.44,3.45,3.44,3.45,1668800.0,3.1587,3.1679,3.1587,3.1679,1668800.0
2009-07-21 13:45:00,3.45,3.46,3.45,3.45,2674400.0,3.1679,3.1771,3.1679,3.1679,2674400.0
2009-07-21 13:50:00,3.45,3.45,3.44,3.44,1854400.0,3.1679,3.1679,3.1587,3.1587,1854400.0
2009-07-21 13:55:00,3.44,3.45,3.44,3.44,1521600.0,3.1587,3.1679,3.1587,3.1587,1521600.0
2009-07-21 14:00:00,3.45,3.46,3.45,3.45,1996000.0,3.1679,3.1771,3.1679,3.1679,1996000.0
2009-07-21 14:05:00,3.45,3.45,3.45,3.45,1924800.0,3.1679,3.1679,3.1679,3.1679,1924800.0
2009-07-21 14:10:00,3.45,3.46,3.45,3.46,3714400.0,3.1679,3.1771,3.1679,3.1771,3714400.0
2009-07-21 14:15:00,3.46,3.47,3.45,3.46,3237600.0,3.1771,3.1862,3.1679,3.1771,3237600.0
2009-07-21 14:20:00,3.46,3.46,3.45,3.46,3256000.0,3.1771,3.1771,3.1679,3.1771,3256000.0
2009-07-21 14:25:00,3.46,3.46,3.45,3.46,1898400.0,3.1771,3.1771,3.1679,3.1771,1898400.0
2009-07-21 14:30:00,3.46,3.46,3.44,3.45,6841600.0,3.1771,3.1771,3.1587,3.1679,6841600.0
2009-07-21 14:35:00,3.45,3.47,3.45,3.46,3438400.0,3.1679,3.1862,3.1679,3.1771,3438400.0
2009-07-21 14:40:00,3.46,3.46,3.45,3.46,2779200.0,3.1771,3.1771,3.1679,3.1771,2779200.0
2009-07-21 14:45:00,3.46,3.47,3.45,3.47,4796800.0,3.1771,3.1862,3.1679,3.1862,4796800.0
2009-07-21 14:50:00,3.47,3.48,3.46,3.47,4284800.0,3.1862,3.1954,3.1771,3.1862,4284800.0
2009-07-21 14:55:00,3.47,3.48,3.47,3.48,1963200.0,3.1862,3.1954,3.1862,3.1954,1963200.0
2009-07-21 15:00:00,3.48,3.48,3.47,3.48,2740000.0,3.1954,3.1954,3.1862,3.1954,2740000.0
2009-07-21 15:05:00,3.48,3.48,3.47,3.48,4489600.0,3.1954,3.1954,3.1862,3.1954,4489600.0
2009-07-21 15:10:00,3.47,3.48,3.47,3.48,3076000.0,3.1862,3.1954,3.1862,3.1954,3076000.0
2009-07-21 15:15:00,3.48,3.49,3.48,3.48,3440800.0,3.1954,3.2046,3.1954,3.1954,3440800.0
2009-07-21 15:20:00,3.48,3.48,3.48,3.48,1900000.0,3.1954,3.1954,3.1954,3.1954,1900000.0
2009-07-21 15:25:00,3.48,3.49,3.48,3.48,2692800.0,3.1954,3.2046,3.1954,3.1954,2692800.0
2009-07-21 15:30:00,3.48,3.49,3.48,3.48,2964800.0,3.1954,3.2046,3.1954,3.1954,2964800.0
2009-07-21 15:35:00,3.48,3.48,3.48,3.48,2771200.0,3.1954,3.1954,3.1954,3.1954,2771200.0
2009-07-21 15:40:00,3.48,3.49,3.48,3.49,4148000.0,3.1954,3.2046,3.1954,3.2046,4148000.0
2009-07-21 15:45:00,3.49,3.49,3.48,3.48,6241600.0,3.2046,3.2046,3.1954,3.1954,6241600.0
2009-07-21 15:50:00,3.48,3.5,3.48,3.49,7443200.0,3.1954,3.2138,3.1954,3.2046,7443200.0
2009-07-21 15:55:00,3.49,3.51,3.49,3.51,10129600.0,3.2046,3.223,3.2046,3.223,10129600.0
2009-07-22 09:30:00,3.47,3.48,3.46,3.48,10099200.0,3.1862,3.1954,3.1771,3.1954,10099200.0
2009-07-22 09:35:00,3.48,3.49,3.47,3.49,5084800.0,3.1954,3.2046,3.1862,3.2046,5084800.0
2009-07-22 09:40:00,3.49,3.5,3.48,3.48,4600800.0,3.2046,3.2138,3.1954,3.1954,4600800.0
2009-07-22 09:45:00,3.48,3.5,3.48,3.5,4720000.0,3.1954,3.2138,3.1954,3.2138,4720000.0
2009-07-22 09:50:00,3.5,3.52,3.5,3.51,5397600.0,3.2138,3.2322,3.2138,3.223,5397600.0
2009-07-22 09:55:00,3.51,3.52,3.5,3.51,4855200.0,3.223,3.2322,3.2138,3.223,4855200.0
2009-07-22 10:00:00,3.51,3.53,3.51,3.52,4925600.0,3.223,3.2413,3.223,3.2322,4925600.0
2009-07-22 10:05:00,3.52,3.53,3.52,3.52,3736000.0,3.2322,3.2413,3.2322,3.2322,3736000.0
2009-07-22 10:10:00,3.52,3.53,3.51,3.51,6639200.0,3.2322,3.2413,3.223,3.223,6639200.0
2009-07-22 10:15:00,3.51,3.51,3.5,3.5,4108000.0,3.223,3.223,3.2138,3.2138,4108000.0
2009-07-22 10:20:00,3.5,3.51,3.5,3.51,2896000.0,3.2138,3.223,3.2138,3.223,2896000.0
2009-07-22 10:25:00,3.51,3.51,3.49,3.5,4575200.0,3.223,3.223,3.2046,3.2138,4575200.0
2009-07-22 10:30:00,3.5,3.5,3.49,3.49,5548000.0,3.2138,3.2138,3.2046,3.2046,5548000.0
2009-07-22 10:35:00,3.49,3.49,3.49,3.49,1304000.0,3.2046,3.2046,3.2046,3.2046,1304000.0
2009-07-22 10:40:00,3.49,3.5,3.48,3.48,2813600.0,3.2046,3.2138,3.1954,3.1954,2813600.0
2009-07-22 10:45:00,3.48,3.5,3.48,3.5,2420800.0,3.1954,3.2138,3.1954,3.2138,2420800.0
2009-07-22 10:50:00,3.5,3.51,3.5,3.5,2822400.0,3.2138,3.223,3.2138,3.2138,2822400.0
2009-07-22 10:55:00,3.5,3.51,3.5,3.51,3865600.0,3.2138,3.223,3.2138,3.223,3865600.0
2009-07-22 11:00:00,3.51,3.52,3.51,3.52,4538400.0,3.223,3.2322,3.223,3.2322,4538400.0
2009-07-22 11:05:00,3.52,3.52,3.52,3.52,2236800.0,3.2322,3.2322,3.2322,3.2322,2236800.0
2009-07-22 11:10:00,3.52,3.52,3.51,3.52,2273600.0,3.2322,3.2322,3.223,3.2322,2273600.0
2009-07-22 11:15:00,3.52,3.52,3.52,3.52,839200.0,3.2322,3.2322,3.2322,3.2322,839200.0
2009-07-22 11:20:00,3.52,3.52,3.51,3.51,3736000.0,3.2322,3.2322,3.223,3.223,3736000.0
2009-07-22 11:25:00,3.51,3.51,3.51,3.51,1566400.0,3.223,3.223,3.223,3.223,1566400.0
2009-07-22 11:30:00,3.51,3.52,3.51,3.51,1093600.0,3.223,3.2322,3.223,3.223,1093600.0
2009-07-22 11:35:00,3.52,3.52,3.5,3.5,1262400.0,3.2322,3.2322,3.2138,3.2138,1262400.0
2009-07-22 11:40:00,3.5,3.51,3.5,3.5,2157600.0,3.2138,3.223,3.2138,3.2138,2157600.0
2009-07-22 11:45:00,3.5,3.51,3.49,3.5,2332800.0,3.2138,3.223,3.2046,3.2138,2332800.0
2009-07-22 11:50:00,3.5,3.5,3.49,3.5,2277600.0,3.2138,3.2138,3.2046,3.2138,2277600.0
2009-07-22 11:55:00,3.5,3.51,3.5,3.51,2102400.0,3.2138,3.223,3.2138,3.223,2102400.0
2009-07-22 12:00:00,3.51,3.51,3.51,3.51,1334400.0,3.223,3.223,3.223,3.223,1334400.0
2009-07-22 12:05:00,3.51,3.52,3.51,3.51,1379200.0,3.223,3.2322,3.223,3.223,1379200.0
2009-07-22 12:10:00,3.51,3.51,3.5,3.5,1280000.0,3.223,3.223,3.2138,3.2138,1280000.0
2009-07-22 12:15:00,3.5,3.51,3.5,3.5,1434400.0,3.2138,3.223,3.2138,3.2138,1434400.0
2009-07-22 12:20:00,3.5,3.52,3.5,3.52,3070400.0,3.2138,3.2322,3.2138,3.2322,3070400.0
2009-07-22 12:25:00,3.52,3.54,3.52,3.53,6351200.0,3.2322,3.2505,3.2322,3.2413,6351200.0
2009-07-22 12:30:00,3.53,3.54,3.53,3.54,2583200.0,3.2413,3.2505,3.2413,3.2505,2583200.0
2009-07-22 12:35:00,3.54,3.54,3.53,3.53,5613600.0,3.2505,3.2505,3.2413,3.2413,5613600.0
2009-07-22 12:40:00,3.53,3.54,3.53,3.54,1339200.0,3.2413,3.2505,3.2413,3.2505,1339200.0
2009-07-22 12:45:00,3.54,3.55,3.53,3.54,4720800.0,3.2505,3.2597,3.2413,3.2505,4720800.0
2009-07-22 12:50:00,3.54,3.55,3.54,3.54,3375200.0,3.2505,3.2597,3.2505,3.2505,3375200.0
2009-07-22 12:55:00,3.54,3.54,3.53,3.54,1104000.0,3.2505,3.2505,3.2413,3.2505,1104000.0
2009-07-22 13:00:00,3.54,3.54,3.53,3.54,1318400.0,3.2505,3.2505,3.2413,3.2505,1318400.0
2009-07-22 13:05:00,3.54,3.54,3.53,3.54,2020800.0,3.2505,3.2505,3.2413,3.2505,2020800.0
2009-07-22 13:10:00,3.54,3.54,3.53,3.54,1652800.0,3.2505,3.2505,3.2413,3.2505,1652800.0
2009-07-22 13:15:00,3.54,3.55,3.54,3.54,1644800.0,3.2505,3.2597,3.2505,3.2505,1644800.0
2009-07-22 13:20:00,3.54,3.54,3.52,3.53,2413600.0,3.2505,3.2505,3.2322,3.2413,2413600.0
2009-07-22 13:25:00,3.52,3.52,3.52,3.52,2729600.0,3.2322,3.2322,3.2322,3.2322,2729600.0
2009-07-22 13:30:00,3.52,3.53,3.51,3.52,2611200.0,3.2322,3.2413,3.223,3.2322,2611200.0
2009-07-22 13:35:00,3.52,3.53,3.52,3.52,1315200.0,3.2322,3.2413,3.2322,3.2322,1315200.0
2009-07-22 13:40:00,3.52,3.53,3.51,3.51,4184000.0,3.2322,3.2413,3.223,3.223,4184000.0
2009-07-22 13:45:00,3.51,3.53,3.51,3.52,1735200.0,3.223,3.2413,3.223,3.2322,1735200.0
2009-07-22 13:50:00,3.52,3.53,3.52,3.52,2048800.0,3.2322,3.2413,3.2322,3.2322,2048800.0
2009-07-22 13:55:00,3.52,3.53,3.52,3.53,1307200.0,3.2322,3.2413,3.2322,3.2413,1307200.0
2009-07-22 14:00:00,3.53,3.53,3.52,3.52,4684000.0,3.2413,3.2413,3.2322,3.2322,4684000.0
2009-07-22 14:05:00,3.52,3.52,3.51,3.51,3094400.0,3.2322,3.2322,3.223,3.223,3094400.0
2009-07-22 14:10:00,3.51,3.52,3.51,3.52,2839200.0,3.223,3.2322,3.223,3.2322,2839200.0
2009-07-22 14:15:00,3.52,3.52,3.52,3.52,2926400.0,3.2322,3.2322,3.2322,3.2322,2926400.0
2009-07-22 14:20:00,3.52,3.52,3.51,3.51,1896000.0,3.2322,3.2322,3.223,3.223,1896000.0
2009-07-22 14:25:00,3.51,3.52,3.51,3.51,2363200.0,3.223,3.2322,3.223,3.223,2363200.0
2009-07-22 14:30:00,3.51,3.52,3.51,3.52,4121600.0,3.223,3.2322,3.223,3.2322,4121600.0
2009-07-22 14:35:00,3.52,3.52,3.51,3.52,800800.0,3.2322,3.2322,3.223,3.2322,800800.0
2009-07-22 14:40:00,3.52,3.53,3.52,3.53,4984000.0,3.2322,3.2413,3.2322,3.2413,4984000.0
2009-07-22 14:45:00,3.53,3.53,3.52,3.52,1201600.0,3.2413,3.2413,3.2322,3.2322,1201600.0
2009-07-22 14:50:00,3.52,3.53,3.52,3.52,2876000.0,3.2322,3.2413,3.2322,3.2322,2876000.0
2009-07-22 14:55:00,3.52,3.53,3.52,3.52,4028000.0,3.2322,3.2413,3.2322,3.2322,4028000.0
2009-07-22 15:00:00,3.52,3.53,3.52,3.53,2617600.0,3.2322,3.2413,3.2322,3.2413,2617600.0
2009-07-22 15:05:00,3.53,3.53,3.51,3.52,5836000.0,3.2413,3.2413,3.223,3.2322,5836000.0
2009-07-22 15:10:00,3.51,3.52,3.5,3.51,5728800.0,3.223,3.2322,3.2138,3.223,5728800.0
2009-07-22 15:15:00,3.5,3.51,3.49,3.5,4606400.0,3.2138,3.223,3.2046,3.2138,4606400.0
2009-07-22 15:20:00,3.5,3.5,3.5,3.5,2774400.0,3.2138,3.2138,3.2138,3.2138,2774400.0
2009-07-22 15:25:00,3.5,3.5,3.49,3.5,4891200.0,3.2138,3.2138,3.2046,3.2138,4891200.0
2009-07-22 15:30:00,3.5,3.51,3.5,3.5,5153600.0,3.2138,3.223,3.2138,3.2138,5153600.0
2009-07-22 15:35:00,3.5,3.5,3.49,3.5,2500000.0,3.2138,3.2138,3.2046,3.2138,2500000.0
2009-07-22 15:40:00,3.5,3.5,3.49,3.5,5649600.0,3.2138,3.2138,3.2046,3.2138,5649600.0
2009-07-22 15:45:00,3.5,3.51,3.49,3.49,6829600.0,3.2138,3.223,3.2046,3.2046,6829600.0
2009-07-22 15:50:00,3.49,3.5,3.49,3.5,6142400.0,3.2046,3.2138,3.2046,3.2138,6142400.0
2009-07-22 15:55:00,3.5,3.51,3.5,3.5,7569600.0,3.2138,3.223,3.2138,3.2138,7569600.0
2009-07-23 09:30:00,3.51,3.52,3.51,3.52,4800800.0,3.223,3.2322,3.223,3.2322,4800800.0
2009-07-23 09:35:00,3.52,3.53,3.52,3.53,11901600.0,3.2322,3.2413,3.2322,3.2413,11901600.0
2009-07-23 09:40:00,3.53,3.53,3.52,3.53,4637600.0,3.2413,3.2413,3.2322,3.2413,4637600.0
2009-07-23 09:45:00,3.53,3.54,3.53,3.54,10763200.0,3.2413,3.2505,3.2413,3.2505,10763200.0
2009-07-23 09:50:00,3.54,3.54,3.53,3.53,3042400.0,3.2505,3.2505,3.2413,3.2413,3042400.0
2009-07-23 09:55:00,3.53,3.57,3.53,3.57,12952000.0,3.2413,3.2781,3.2413,3.2781,12952000.0
2009-07-23 10:00:00,3.57,3.58,3.55,3.56,9360800.0,3.2781,3.2872,3.2597,3.2689,9360800.0
2009-07-23 10:05:00,3.56,3.59,3.56,3.59,5629600.0,3.2689,3.2964,3.2689,3.2964,5629600.0
2009-07-23 10:10:00,3.59,3.6,3.59,3.59,6714400.0,3.2964,3.3056,3.2964,3.2964,6714400.0
2009-07-23 10:15:00,3.59,3.61,3.59,3.61,6200800.0,3.2964,3.3148,3.2964,3.3148,6200800.0
2009-07-23 10:20:00,3.61,3.61,3.6,3.61,5648800.0,3.3148,3.3148,3.3056,3.3148,5648800.0
2009-07-23 10:25:00,3.61,3.61,3.6,3.6,3264800.0,3.3148,3.3148,3.3056,3.3056,3264800.0
2009-07-23 10:30:00,3.6,3.62,3.6,3.62,5406400.0,3.3056,3.324,3.3056,3.324,5406400.0
2009-07-23 10:35:00,3.62,3.64,3.62,3.63,9510400.0,3.324,3.3423,3.324,3.3332,9510400.0
2009-07-23 10:40:00,3.63,3.64,3.63,3.63,3860800.0,3.3332,3.3423,3.3332,3.3332,3860800.0
2009-07-23 10:45:00,3.63,3.63,3.63,3.63,4820800.0,3.3332,3.3332,3.3332,3.3332,4820800.0
2009-07-23 10:50:00,3.63,3.63,3.62,3.62,5741600.0,3.3332,3.3332,3.324,3.324,5741600.0
2009-07-23 10:55:00,3.62,3.63,3.62,3.63,4328000.0,3.324,3.3332,3.324,3.3332,4328000.0
2009-07-23 11:00:00,3.63,3.65,3.63,3.65,12276000.0,3.3332,3.3515,3.3332,3.3515,12276000.0
2009-07-23 11:05:00,3.65,3.65,3.64,3.64,6154400.0,3.3515,3.3515,3.3423,3.3423,6154400.0
2009-07-23 11:10:00,3.64,3.66,3.64,3.66,4374400.0,3.3423,3.3607,3.3423,3.3607,4374400.0
2009-07-23 11:15:00,3.66,3.67,3.65,3.66,5883200.0,3.3607,3.3699,3.3515,3.3607,5883200.0
2009-07-23 11:20:00,3.66,3.66,3.65,3.66,3810400.0,3.3607,3.3607,3.3515,3.3607,3810400.0
2009-07-23 11:25:00,3.66,3.66,3.65,3.66,2996000.0,3.3607,3.3607,3.3515,3.3607,2996000.0
2009-07-23 11:30:00,3.66,3.66,3.65,3.65,4772000.0,3.3607,3.3607,3.3515,3.3515,4772000.0
2009-07-23 11:35:00,3.65,3.66,3.65,3.66,3106400.0,3.3515,3.3607,3.3515,3.3607,3106400.0
2009-07-23 11:40:00,3.66,3.67,3.66,3.66,4006400.0,3.3607,3.3699,3.3607,3.3607,4006400.0
2009-07-23 11:45:00,3.67,3.67,3.66,3.67,2338400.0,3.3699,3.3699,3.3607,3.3699,2338400.0
2009-07-23 11:50:00,3.66,3.67,3.66,3.66,1939200.0,3.3607,3.3699,3.3607,3.3607,1939200.0
2009-07-23 11:55:00,3.66,3.66,3.65,3.65,2520000.0,3.3607,3.3607,3.3515,3.3515,2520000.0
2009-07-23 12:00:00,3.65,3.66,3.65,3.65,1207200.0,3.3515,3.3607,3.3515,3.3515,1207200.0
2009-07-23 12:05:00,3.65,3.66,3.65,3.66,2167200.0,3.3515,3.3607,3.3515,3.3607,2167200.0
2009-07-23 12:10:00,3.66,3.66,3.66,3.66,1494400.0,3.3607,3.3607,3.3607,3.3607,1494400.0
2009-07-23 12:15:00,3.66,3.66,3.66,3.66,1121600.0,3.3607,3.3607,3.3607,3.3607,1121600.0
2009-07-23 12:20:00,3.66,3.67,3.66,3.66,1180800.0,3.3607,3.3699,3.3607,3.3607,1180800.0
2009-07-23 12:25:00,3.66,3.67,3.66,3.67,2074400.0,3.3607,3.3699,3.3607,3.3699,2074400.0
2009-07-23 12:30:00,3.67,3.67,3.66,3.66,1957600.0,3.3699,3.3699,3.3607,3.3607,1957600.0
2009-07-23 12:35:00,3.66,3.66,3.66,3.66,1086400.0,3.3607,3.3607,3.3607,3.3607,1086400.0
2009-07-23 12:40:00,3.66,3.67,3.66,3.67,1182400.0,3.3607,3.3699,3.3607,3.3699,1182400.0
2009-07-23 12:45:00,3.66,3.68,3.66,3.68,4142400.0,3.3607,3.3791,3.3607,3.3791,4142400.0
2009-07-23 12:50:00,3.68,3.68,3.67,3.67,2248000.0,3.3791,3.3791,3.3699,3.3699,2248000.0
2009-07-23 12:55:00,3.67,3.68,3.67,3.68,1173600.0,3.3699,3.3791,3.3699,3.3791,1173600.0
2009-07-23 13:00:00,3.68,3.68,3.67,3.67,2806400.0,3.3791,3.3791,3.3699,3.3699,2806400.0
2009-07-23 13:05:00,3.67,3.67,3.66,3.66,1841600.0,3.3699,3.3699,3.3607,3.3607,1841600.0
2009-07-23 13:10:00,3.66,3.67,3.66,3.67,1342400.0,3.3607,3.3699,3.3607,3.3699,1342400.0
2009-07-23 13:15:00,3.67,3.67,3.66,3.67,1636000.0,3.3699,3.3699,3.3607,3.3699,1636000.0
2009-07-23 13:20:00,3.67,3.67,3.67,3.67,1828000.0,3.3699,3.3699,3.3699,3.3699,1828000.0
2009-07-23 13:25:00,3.67,3.68,3.67,3.67,5148800.0,3.3699,3.3791,3.3699,3.3699,5148800.0
2009-07-23 13:30:00,3.67,3.68,3.67,3.67,865600.0,3.3699,3.3791,3.3699,3.3699,865600.0
2009-07-23 13:35:00,3.67,3.69,3.67,3.69,4431200.0,3.3699,3.3883,3.3699,3.3883,4431200.0
2009-07-23 13:40:00,3.69,3.69,3.68,3.68,3450400.0,3.3883,3.3883,3.3791,3.3791,3450400.0
2009-07-23 13:45:00,3.69,3.69,3.68,3.68,954400.0,3.3883,3.3883,3.3791,3.3791,954400.0
2009-07-23 13:50:00,3.68,3.68,3.67,3.68,2268000.0,3.3791,3.3791,3.3699,3.3791,2268000.0
2009-07-23 13:55:00,3.68,3.68,3.67,3.67,2980800.0,3.3791,3.3791,3.3699,3.3699,2980800.0
2009-07-23 14:00:00,3.67,3.67,3.66,3.67,3604800.0,3.3699,3.3699,3.3607,3.3699,3604800.0
2009-07-23 14:05:00,3.67,3.67,3.66,3.67,1523200.0,3.3699,3.3699,3.3607,3.3699,1523200.0
2009-07-23 14:10:00,3.66,3.67,3.66,3.67,1832000.0,3.3607,3.3699,3.3607,3.3699,1832000.0
2009-07-23 14:15:00,3.67,3.67,3.67,3.67,1661600.0,3.3699,3.3699,3.3699,3.3699,1661600.0
2009-07-23 14:20:00,3.67,3.67,3.66,3.67,3128800.0,3.3699,3.3699,3.3607,3.3699,3128800.0
2009-07-23 14:25:00,3.67,3.68,3.67,3.67,2206400.0,3.3699,3.3791,3.3699,3.3699,2206400.0
2009-07-23 14:30:00,3.67,3.68,3.67,3.67,3264000.0,3.3699,3.3791,3.3699,3.3699,3264000.0
2009-07-23 14:35:00,3.67,3.68,3.67,3.67,3844000.0,3.3699,3.3791,3.3699,3.3699,3844000.0
2009-07-23 14:40:00,3.67,3.68,3.67,3.68,3033600.0,3.3699,3.3791,3.3699,3.3791,3033600.0
2009-07-23 14:45:00,3.68,3.68,3.68,3.68,3305600.0,3.3791,3.3791,3.3791,3.3791,3305600.0
2009-07-23 14:50:00,3.68,3.68,3.67,3.68,1560800.0,3.3791,3.3791,3.3699,3.3791,1560800.0
2009-07-23 14:55:00,3.68,3.68,3.68,3.68,4785600.0,3.3791,3.3791,3.3791,3.3791,4785600.0
2009-07-23 15:00:00,3.68,3.69,3.68,3.69,5059200.0,3.3791,3.3883,3.3791,3.3883,5059200.0
2009-07-23 15:05:00,3.69,3.69,3.68,3.68,2539200.0,3.3883,3.3883,3.3791,3.3791,2539200.0
2009-07-23 15:10:00,3.68,3.69,3.68,3.69,4149600.0,3.3791,3.3883,3.3791,3.3883,4149600.0
2009-07-23 15:15:00,3.69,3.69,3.68,3.69,3353600.0,3.3883,3.3883,3.3791,3.3883,3353600.0
2009-07-23 15:20:00,3.69,3.69,3.68,3.69,3726400.0,3.3883,3.3883,3.3791,3.3883,3726400.0
2009-07-23 15:25:00,3.69,3.69,3.68,3.69,4431200.0,3.3883,3.3883,3.3791,3.3883,4431200.0
2009-07-23 15:30:00,3.69,3.69,3.67,3.68,5072800.0,3.3883,3.3883,3.3699,3.3791,5072800.0
2009-07-23 15:35:00,3.67,3.68,3.67,3.67,2900800.0,3.3699,3.3791,3.3699,3.3699,2900800.0
2009-07-23 15:40:00,3.68,3.69,3.67,3.69,3760800.0,3.3791,3.3883,3.3699,3.3883,3760800.0
2009-07-23 15:45:00,3.68,3.68,3.66,3.66,9404800.0,3.3791,3.3791,3.3607,3.3607,9404800.0
2009-07-23 15:50:00,3.66,3.66,3.65,3.66,9438400.0,3.3607,3.3607,3.3515,3.3607,9438400.0
2009-07-23 15:55:00,3.66,3.67,3.65,3.66,8844000.0,3.3607,3.3699,3.3515,3.3607,8844000.0
2009-07-24 09:30:00,3.63,3.64,3.62,3.64,9580800.0,3.3332,3.3423,3.324,3.3423,9580800.0
2009-07-24 09:35:00,3.64,3.64,3.63,3.63,6880800.0,3.3423,3.3423,3.3332,3.3332,6880800.0
2009-07-24 09:40:00,3.63,3.66,3.63,3.65,5889600.0,3.3332,3.3607,3.3332,3.3515,5889600.0
2009-07-24 09:45:00,3.65,3.66,3.64,3.64,4108800.0,3.3515,3.3607,3.3423,3.3423,4108800.0
2009-07-24 09:50:00,3.64,3.64,3.63,3.63,5248000.0,3.3423,3.3423,3.3332,3.3332,5248000.0
2009-07-24 09:55:00,3.64,3.64,3.61,3.61,6854400.0,3.3423,3.3423,3.3148,3.3148,6854400.0
2009-07-24 10:00:00,3.61,3.62,3.6,3.61,5689600.0,3.3148,3.324,3.3056,3.3148,5689600.0
2009-07-24 10:05:00,3.61,3.63,3.61,3.61,6582400.0,3.3148,3.3332,3.3148,3.3148,6582400.0
2009-07-24 10:10:00,3.61,3.62,3.6,3.61,3730400.0,3.3148,3.324,3.3056,3.3148,3730400.0
2009-07-24 10:15:00,3.61,3.62,3.6,3.61,3093600.0,3.3148,3.324,3.3056,3.3148,3093600.0
2009-07-24 10:20:00,3.61,3.62,3.6,3.62,4213600.0,3.3148,3.324,3.3056,3.324,4213600.0
2009-07-24 10:25:00,3.62,3.63,3.61,3.63,3124000.0,3.324,3.3332,3.3148,3.3332,3124000.0
2009-07-24 10:30:00,3.63,3.63,3.62,3.63,3460000.0,3.3332,3.3332,3.324,3.3332,3460000.0
2009-07-24 10:35:00,3.63,3.63,3.61,3.61,2114400.0,3.3332,3.3332,3.3148,3.3148,2114400.0
2009-07-24 10:40:00,3.61,3.62,3.61,3.61,3385600.0,3.3148,3.324,3.3148,3.3148,3385600.0
2009-07-24 10:45:00,3.61,3.62,3.61,3.62,2803200.0,3.3148,3.324,3.3148,3.324,2803200.0
2009-07-24 10:50:00,3.62,3.62,3.59,3.6,3259200.0,3.324,3.324,3.2964,3.3056,3259200.0
2009-07-24 10:55:00,3.6,3.6,3.59,3.6,2123200.0,3.3056,3.3056,3.2964,3.3056,2123200.0
2009-07-24 11:00:00,3.6,3.6,3.59,3.6,3507200.0,3.3056,3.3056,3.2964,3.3056,3507200.0
2009-07-24 11:05:00,3.6,3.6,3.59,3.6,3455200.0,3.3056,3.3056,3.2964,3.3056,3455200.0
2009-07-24 11:10:00,3.6,3.61,3.6,3.61,1832800.0,3.3056,3.3148,3.3056,3.3148,1832800.0
2009-07-24 11:15:00,3.61,3.62,3.61,3.61,2081600.0,3.3148,3.324,3.3148,3.3148,2081600.0
2009-07-24 11:20:00,3.62,3.63,3.62,3.62,3493600.0,3.324,3.3332,3.324,3.324,3493600.0
2009-07-24 11:25:00,3.62,3.63,3.62,3.62,2501600.0,3.324,3.3332,3.324,3.324,2501600.0
2009-07-24 11:30:00,3.62,3.63,3.62,3.63,3576000.0,3.324,3.3332,3.324,3.3332,3576000.0
2009-07-24 11:35:00,3.63,3.64,3.63,3.63,2188000.0,3.3332,3.3423,3.3332,3.3332,2188000.0
2009-07-24 11:40:00,3.63,3.63,3.63,3.63,2322400.0,3.3332,3.3332,3.3332,3.3332,2322400.0
2009-07-24 11:45:00,3.63,3.63,3.63,3.63,1296800.0,3.3332,3.3332,3.3332,3.3332,1296800.0
2009-07-24 11:50:00,3.63,3.63,3.63,3.63,1372800.0,3.3332,3.3332,3.3332,3.3332,1372800.0
2009-07-24 11:55:00,3.63,3.65,3.63,3.65,4783200.0,3.3332,3.3515,3.3332,3.3515,4783200.0
2009-07-24 12:00:00,3.65,3.65,3.64,3.65,2700800.0,3.3515,3.3515,3.3423,3.3515,2700800.0
2009-07-24 12:05:00,3.65,3.65,3.64,3.65,2456000.0,3.3515,3.3515,3.3423,3.3515,2456000.0
2009-07-24 12:10:00,3.65,3.65,3.65,3.65,2860000.0,3.3515,3.3515,3.3515,3.3515,2860000.0
2009-07-24 12:15:00,3.65,3.65,3.64,3.64,1072800.0,3.3515,3.3515,3.3423,3.3423,1072800.0
2009-07-24 12:20:00,3.64,3.65,3.64,3.64,2065600.0,3.3423,3.3515,3.3423,3.3423,2065600.0
2009-07-24 12:25:00,3.64,3.65,3.64,3.64,784800.0,3.3423,3.3515,3.3423,3.3423,784800.0
2009-07-24 12:30:00,3.64,3.64,3.64,3.64,1131200.0,3.3423,3.3423,3.3423,3.3423,1131200.0
2009-07-24 12:35:00,3.64,3.64,3.64,3.64,1160000.0,3.3423,3.3423,3.3423,3.3423,1160000.0
2009-07-24 12:40:00,3.64,3.65,3.64,3.65,1987200.0,3.3423,3.3515,3.3423,3.3515,1987200.0
2009-07-24 12:45:00,3.65,3.65,3.65,3.65,948800.0,3.3515,3.3515,3.3515,3.3515,948800.0
2009-07-24 12:50:00,3.65,3.65,3.65,3.65,529600.0,3.3515,3.3515,3.3515,3.3515,529600.0
2009-07-24 12:55:00,3.65,3.65,3.64,3.64,1427200.0,3.3515,3.3515,3.3423,3.3423,1427200.0
2009-07-24 13:00:00,3.64,3.64,3.64,3.64,592800.0,3.3423,3.3423,3.3423,3.3423,592800.0
2009-07-24 13:05:00,3.64,3.64,3.64,3.64,1042400.0,3.3423,3.3423,3.3423,3.3423,1042400.0
2009-07-24 13:10:00,3.64,3.64,3.64,3.64,460000.0,3.3423,3.3423,3.3423,3.3423,460000.0
2009-07-24 13:15:00,3.64,3.65,3.64,3.65,2105600.0,3.3423,3.3515,3.3423,3.3515,2105600.0
2009-07-24 13:20:00,3.65,3.65,3.65,3.65,3098400.0,3.3515,3.3515,3.3515,3.3515,3098400.0
2009-07-24 13:25:00,3.65,3.65,3.65,3.65,738400.0,3.3515,3.3515,3.3515,3.3515,738400.0
2009-07-24 13:30:00,3.65,3.68,3.65,3.67,6584000.0,3.3515,3.3791,3.3515,3.3699,6584000.0
2009-07-24 13:35:00,3.67,3.68,3.67,3.68,5174400.0,3.3699,3.3791,3.3699,3.3791,5174400.0
2009-07-24 13:40:00,3.68,3.68,3.67,3.67,3260000.0,3.3791,3.3791,3.3699,3.3699,3260000.0
2009-07-24 13:45:00,3.67,3.68,3.67,3.67,2589600.0,3.3699,3.3791,3.3699,3.3699,2589600.0
2009-07-24 13:50:00,3.67,3.67,3.67,3.67,3308000.0,3.3699,3.3699,3.3699,3.3699,3308000.0
2009-07-24 13:55:00,3.67,3.67,3.67,3.67,833600.0,3.3699,3.3699,3.3699,3.3699,833600.0
2009-07-24 14:00:00,3.67,3.68,3.67,3.67,3836000.0,3.3699,3.3791,3.3699,3.3699,3836000.0
2009-07-24 14:05:00,3.67,3.68,3.67,3.68,2322400.0,3.3699,3.3791,3.3699,3.3791,2322400.0
2009-07-24 14:10:00,3.68,3.68,3.68,3.68,1779200.0,3.3791,3.3791,3.3791,3.3791,1779200.0
2009-07-24 14:15:00,3.68,3.68,3.67,3.67,2545600.0,3.3791,3.3791,3.3699,3.3699,2545600.0
2009-07-24 14:20:00,3.67,3.67,3.66,3.66,2157600.0,3.3699,3.3699,3.3607,3.3607,2157600.0
2009-07-24 14:25:00,3.66,3.67,3.66,3.67,1331200.0,3.3607,3.3699,3.3607,3.3699,1331200.0
2009-07-24 14:30:00,3.67,3.67,3.67,3.67,1698400.0,3.3699,3.3699,3.3699,3.3699,1698400.0
2009-07-24 14:35:00,3.67,3.67,3.67,3.67,784000.0,3.3699,3.3699,3.3699,3.3699,784000.0
2009-07-24 14:40:00,3.67,3.67,3.67,3.67,780800.0,3.3699,3.3699,3.3699,3.3699,780800.0
2009-07-24 14:45:00,3.67,3.68,3.67,3.68,2338400.0,3.3699,3.3791,3.3699,3.3791,2338400.0
2009-07-24 14:50:00,3.67,3.67,3.66,3.66,2956000.0,3.3699,3.3699,3.3607,3.3607,2956000.0
2009-07-24 14:55:00,3.66,3.67,3.66,3.67,2220800.0,3.3607,3.3699,3.3607,3.3699,2220800.0
2009-07-24 15:00:00,3.67,3.67,3.67,3.67,2953600.0,3.3699,3.3699,3.3699,3.3699,2953600.0
2009-07-24 15:05:00,3.67,3.67,3.67,3.67,824000.0,3.3699,3.3699,3.3699,3.3699,824000.0
2009-07-24 15:10:00,3.67,3.67,3.67,3.67,1095200.0,3.3699,3.3699,3.3699,3.3699,1095200.0
2009-07-24 15:15:00,3.67,3.67,3.66,3.67,1250400.0,3.3699,3.3699,3.3607,3.3699,1250400.0
2009-07-24 15:20:00,3.66,3.68,3.66,3.67,1819200.0,3.3607,3.3791,3.3607,3.3699,1819200.0
2009-07-24 15:25:00,3.68,3.68,3.68,3.68,3417600.0,3.3791,3.3791,3.3791,3.3791,3417600.0
2009-07-24 15:30:00,3.68,3.68,3.67,3.67,3240800.0,3.3791,3.3791,3.3699,3.3699,3240800.0
2009-07-24 15:35:00,3.67,3.68,3.67,3.67,2636800.0,3.3699,3.3791,3.3699,3.3699,2636800.0
2009-07-24 15:40:00,3.67,3.68,3.67,3.67,3380800.0,3.3699,3.3791,3.3699,3.3699,3380800.0
2009-07-24 15:45:00,3.68,3.69,3.68,3.69,4824000.0,3.3791,3.3883,3.3791,3.3883,4824000.0
2009-07-24 15:50:00,3.69,3.69,3.68,3.69,4942400.0,3.3883,3.3883,3.3791,3.3883,4942400.0
2009-07-24 15:55:00,3.69,3.7,3.69,3.69,5953600.0,3.3883,3.3974,3.3883,3.3883,5953600.0
2009-07-27 11:15:00,3.67,3.67,3.66,3.67,636800.0,3.3699,3.3699,3.3607,3.3699,636800.0
2009-07-27 11:20:00,3.67,3.68,3.67,3.68,3988000.0,3.3699,3.3791,3.3699,3.3791,3988000.0
2009-07-27 11:25:00,3.68,3.68,3.67,3.68,1886400.0,3.3791,3.3791,3.3699,3.3791,1886400.0
2009-07-27 11:30:00,3.68,3.69,3.67,3.69,4020800.0,3.3791,3.3883,3.3699,3.3883,4020800.0
2009-07-27 11:35:00,3.69,3.69,3.68,3.68,3388000.0,3.3883,3.3883,3.3791,3.3791,3388000.0
2009-07-27 11:40:00,3.68,3.68,3.68,3.68,1152000.0,3.3791,3.3791,3.3791,3.3791,1152000.0
2009-07-27 11:45:00,3.68,3.69,3.68,3.68,2081600.0,3.3791,3.3883,3.3791,3.3791,2081600.0
2009-07-27 11:50:00,3.68,3.68,3.68,3.68,2010400.0,3.3791,3.3791,3.3791,3.3791,2010400.0
2009-07-27 11:55:00,3.68,3.68,3.67,3.67,1746400.0,3.3791,3.3791,3.3699,3.3699,1746400.0
2009-07-27 12:00:00,3.67,3.67,3.66,3.67,1318400.0,3.3699,3.3699,3.3607,3.3699,1318400.0
2009-07-27 12:05:00,3.67,3.67,3.66,3.67,1665600.0,3.3699,3.3699,3.3607,3.3699,1665600.0
2009-07-27 12:10:00,3.67,3.67,3.67,3.67,472800.0,3.3699,3.3699,3.3699,3.3699,472800.0
2009-07-27 12:15:00,3.67,3.68,3.67,3.68,1296000.0,3.3699,3.3791,3.3699,3.3791,1296000.0
2009-07-27 12:20:00,3.68,3.68,3.67,3.68,964800.0,3.3791,3.3791,3.3699,3.3791,964800.0
2009-07-27 12:25:00,3.68,3.68,3.67,3.67,1100000.0,3.3791,3.3791,3.3699,3.3699,1100000.0
2009-07-27 12:30:00,3.67,3.67,3.67,3.67,1275200.0,3.3699,3.3699,3.3699,3.3699,1275200.0
2009-07-27 12:35:00,3.67,3.67,3.67,3.67,475200.0,3.3699,3.3699,3.3699,3.3699,475200.0
2009-07-27 12:40:00,3.67,3.68,3.67,3.67,1557600.0,3.3699,3.3791,3.3699,3.3699,1557600.0
2009-07-27 12:45:00,3.67,3.67,3.66,3.67,3055200.0,3.3699,3.3699,3.3607,3.3699,3055200.0
2009-07-27 12:50:00,3.67,3.68,3.67,3.67,1057600.0,3.3699,3.3791,3.3699,3.3699,1057600.0
2009-07-27 12:55:00,3.67,3.67,3.67,3.67,332000.0,3.3699,3.3699,3.3699,3.3699,332000.0
2009-07-27 13:00:00,3.67,3.68,3.67,3.67,1113600.0,3.3699,3.3791,3.3699,3.3699,1113600.0
2009-07-27 13:05:00,3.67,3.68,3.67,3.67,970400.0,3.3699,3.3791,3.3699,3.3699,970400.0
2009-07-27 13:10:00,3.67,3.68,3.67,3.67,873600.0,3.3699,3.3791,3.3699,3.3699,873600.0
2009-07-27 13:15:00,3.67,3.68,3.67,3.67,1992800.0,3.3699,3.3791,3.3699,3.3699,1992800.0
2009-07-27 13:20:00,3.67,3.67,3.66,3.66,2479200.0,3.3699,3.3699,3.3607,3.3607,2479200.0
2009-07-27 13:25:00,3.66,3.66,3.65,3.65,2033600.0,3.3607,3.3607,3.3515,3.3515,2033600.0
2009-07-27 13:30:00,3.65,3.66,3.65,3.66,1499200.0,3.3515,3.3607,3.3515,3.3607,1499200.0
2009-07-27 13:35:00,3.66,3.66,3.66,3.66,560000.0,3.3607,3.3607,3.3607,3.3607,560000.0
2009-07-27 13:40:00,3.66,3.67,3.66,3.66,1126400.0,3.3607,3.3699,3.3607,3.3607,1126400.0
2009-07-27 13:45:00,3.66,3.68,3.66,3.67,1396800.0,3.3607,3.3791,3.3607,3.3699,1396800.0
2009-07-27 13:50:00,3.67,3.68,3.67,3.68,1942400.0,3.3699,3.3791,3.3699,3.3791,1942400.0
2009-07-27 13:55:00,3.68,3.69,3.68,3.68,1989600.0,3.3791,3.3883,3.3791,3.3791,1989600.0
2009-07-27 14:00:00,3.68,3.69,3.67,3.68,2092000.0,3.3791,3.3883,3.3699,3.3791,2092000.0
2009-07-27 14:05:00,3.68,3.68,3.68,3.68,762400.0,3.3791,3.3791,3.3791,3.3791,762400.0
2009-07-27 14:10:00,3.68,3.69,3.68,3.68,1485600.0,3.3791,3.3883,3.3791,3.3791,1485600.0
2009-07-27 14:15:00,3.68,3.69,3.68,3.69,4415200.0,3.3791,3.3883,3.3791,3.3883,4415200.0
2009-07-27 14:20:00,3.69,3.69,3.68,3.68,3264000.0,3.3883,3.3883,3.3791,3.3791,3264000.0
2009-07-27 14:25:00,3.68,3.69,3.68,3.69,1942400.0,3.3791,3.3883,3.3791,3.3883,1942400.0
2009-07-27 14:30:00,3.69,3.69,3.68,3.68,411200.0,3.3883,3.3883,3.3791,3.3791,411200.0
2009-07-27 14:35:00,3.69,3.69,3.69,3.69,6224000.0,3.3883,3.3883,3.3883,3.3883,6224000.0
2009-07-27 14:40:00,3.69,3.71,3.69,3.7,3056800.0,3.3883,3.4066,3.3883,3.3974,3056800.0
2009-07-27 14:45:00,3.71,3.71,3.7,3.7,3535200.0,3.4066,3.4066,3.3974,3.3974,3535200.0
2009-07-27 14:50:00,3.7,3.7,3.69,3.7,2228800.0,3.3974,3.3974,3.3883,3.3974,2228800.0
2009-07-27 14:55:00,3.7,3.7,3.69,3.7,1637600.0,3.3974,3.3974,3.3883,3.3974,1637600.0
2009-07-27 15:00:00,3.7,3.71,3.69,3.69,5513600.0,3.3974,3.4066,3.3883,3.3883,5513600.0
2009-07-27 15:05:00,3.7,3.7,3.69,3.7,2053600.0,3.3974,3.3974,3.3883,3.3974,2053600.0
2009-07-27 15:10:00,3.7,3.7,3.69,3.7,1135200.0,3.3974,3.3974,3.3883,3.3974,1135200.0
2009-07-27 15:15:00,3.7,3.7,3.69,3.69,3263200.0,3.3974,3.3974,3.3883,3.3883,3263200.0
2009-07-27 15:20:00,3.69,3.69,3.68,3.68,1263200.0,3.3883,3.3883,3.3791,3.3791,1263200.0
2009-07-27 15:25:00,3.68,3.7,3.68,3.69,2608000.0,3.3791,3.3974,3.3791,3.3883,2608000.0
2009-07-27 15:30:00,3.69,3.69,3.69,3.69,1059200.0,3.3883,3.3883,3.3883,3.3883,1059200.0
2009-07-27 15:35:00,3.69,3.69,3.68,3.69,3528800.0,3.3883,3.3883,3.3791,3.3883,3528800.0
2009-07-27 15:40:00,3.69,3.69,3.69,3.69,2323200.0,3.3883,3.3883,3.3883,3.3883,2323200.0
2009-07-27 15:45:00,3.69,3.69,3.68,3.69,4536800.0,3.3883,3.3883,3.3791,3.3883,4536800.0
2009-07-27 15:50:00,3.69,3.7,3.68,3.7,3968800.0,3.3883,3.3974,3.3791,3.3974,3968800.0
2009-07-27 15:55:00,3.7,3.72,3.7,3.71,7938400.0,3.3974,3.4158,3.3974,3.4066,7938400.0
2009-07-28 09:30:00,3.66,3.67,3.66,3.67,6841600.0,3.3607,3.3699,3.3607,3.3699,6841600.0
2009-07-28 09:35:00,3.67,3.69,3.67,3.69,5000800.0,3.3699,3.3883,3.3699,3.3883,5000800.0
2009-07-28 09:40:00,3.69,3.69,3.68,3.69,6072800.0,3.3883,3.3883,3.3791,3.3883,6072800.0
2009-07-28 09:45:00,3.69,3.71,3.69,3.71,4501600.0,3.3883,3.4066,3.3883,3.4066,4501600.0
2009-07-28 09:50:00,3.71,3.71,3.69,3.7,7150400.0,3.4066,3.4066,3.3883,3.3974,7150400.0
2009-07-28 09:55:00,3.7,3.72,3.7,3.71,6041600.0,3.3974,3.4158,3.3974,3.4066,6041600.0
2009-07-28 10:00:00,3.71,3.71,3.67,3.68,12662400.0,3.4066,3.4066,3.3699,3.3791,12662400.0
2009-07-28 10:05:00,3.68,3.68,3.67,3.68,5075200.0,3.3791,3.3791,3.3699,3.3791,5075200.0
2009-07-28 10:10:00,3.68,3.69,3.65,3.66,8124000.0,3.3791,3.3883,3.3515,3.3607,8124000.0
2009-07-28 10:15:00,3.66,3.66,3.64,3.65,5404800.0,3.3607,3.3607,3.3423,3.3515,5404800.0
2009-07-28 10:20:00,3.65,3.66,3.65,3.66,4752800.0,3.3515,3.3607,3.3515,3.3607,4752800.0
2009-07-28 10:25:00,3.66,3.67,3.66,3.66,2888000.0,3.3607,3.3699,3.3607,3.3607,2888000.0
2009-07-28 10:30:00,3.66,3.67,3.66,3.66,3028000.0,3.3607,3.3699,3.3607,3.3607,3028000.0
2009-07-28 10:35:00,3.66,3.66,3.66,3.66,1438400.0,3.3607,3.3607,3.3607,3.3607,1438400.0
2009-07-28 10:40:00,3.66,3.67,3.65,3.67,2430400.0,3.3607,3.3699,3.3515,3.3699,2430400.0
2009-07-28 10:45:00,3.67,3.68,3.66,3.67,2832800.0,3.3699,3.3791,3.3607,3.3699,2832800.0
2009-07-28 10:50:00,3.68,3.68,3.67,3.67,1549600.0,3.3791,3.3791,3.3699,3.3699,1549600.0
2009-07-28 10:55:00,3.67,3.68,3.67,3.67,1836800.0,3.3699,3.3791,3.3699,3.3699,1836800.0
2009-07-28 11:00:00,3.67,3.67,3.66,3.66,2364000.0,3.3699,3.3699,3.3607,3.3607,2364000.0
2009-07-28 11:05:00,3.66,3.66,3.65,3.65,3333600.0,3.3607,3.3607,3.3515,3.3515,3333600.0
2009-07-28 11:10:00,3.65,3.65,3.64,3.64,4559200.0,3.3515,3.3515,3.3423,3.3423,4559200.0
2009-07-28 11:15:00,3.64,3.65,3.64,3.65,3731200.0,3.3423,3.3515,3.3423,3.3515,3731200.0
2009-07-28 11:20:00,3.65,3.65,3.64,3.65,2056000.0,3.3515,3.3515,3.3423,3.3515,2056000.0
2009-07-28 11:25:00,3.65,3.65,3.63,3.64,4352000.0,3.3515,3.3515,3.3332,3.3423,4352000.0
2009-07-28 11:30:00,3.64,3.64,3.62,3.63,5416000.0,3.3423,3.3423,3.324,3.3332,5416000.0
2009-07-28 11:35:00,3.63,3.63,3.62,3.62,6624000.0,3.3332,3.3332,3.324,3.324,6624000.0
2009-07-28 11:40:00,3.62,3.63,3.62,3.63,3279200.0,3.324,3.3332,3.324,3.3332,3279200.0
2009-07-28 11:45:00,3.63,3.64,3.62,3.63,3892000.0,3.3332,3.3423,3.324,3.3332,3892000.0
2009-07-28 11:50:00,3.63,3.64,3.63,3.64,3312000.0,3.3332,3.3423,3.3332,3.3423,3312000.0
2009-07-28 11:55:00,3.64,3.64,3.63,3.64,2840800.0,3.3423,3.3423,3.3332,3.3423,2840800.0
2009-07-28 12:00:00,3.64,3.64,3.63,3.63,1804000.0,3.3423,3.3423,3.3332,3.3332,1804000.0
2009-07-28 12:05:00,3.63,3.64,3.63,3.64,2714400.0,3.3332,3.3423,3.3332,3.3423,2714400.0
2009-07-28 12:10:00,3.64,3.65,3.64,3.64,2981600.0,3.3423,3.3515,3.3423,3.3423,2981600.0
2009-07-28 12:15:00,3.64,3.65,3.64,3.64,1818400.0,3.3423,3.3515,3.3423,3.3423,1818400.0
2009-07-28 12:20:00,3.64,3.65,3.63,3.64,1456800.0,3.3423,3.3515,3.3332,3.3423,1456800.0
2009-07-28 12:25:00,3.64,3.64,3.63,3.64,1042400.0,3.3423,3.3423,3.3332,3.3423,1042400.0
2009-07-28 12:30:00,3.64,3.64,3.64,3.64,680800.0,3.3423,3.3423,3.3423,3.3423,680800.0
2009-07-28 12:35:00,3.64,3.65,3.64,3.64,2002400.0,3.3423,3.3515,3.3423,3.3423,2002400.0
2009-07-28 12:40:00,3.64,3.64,3.64,3.64,599200.0,3.3423,3.3423,3.3423,3.3423,599200.0
2009-07-28 12:45:00,3.64,3.64,3.64,3.64,1518400.0,3.3423,3.3423,3.3423,3.3423,1518400.0
2009-07-28 12:50:00,3.64,3.64,3.63,3.64,1963200.0,3.3423,3.3423,3.3332,3.3423,1963200.0
2009-07-28 12:55:00,3.64,3.64,3.63,3.64,1666400.0,3.3423,3.3423,3.3332,3.3423,1666400.0
2009-07-28 13:00:00,3.64,3.64,3.63,3.63,2060000.0,3.3423,3.3423,3.3332,3.3332,2060000.0
2009-07-28 13:05:00,3.63,3.64,3.63,3.64,2108800.0,3.3332,3.3423,3.3332,3.3423,2108800.0
2009-07-28 13:10:00,3.64,3.66,3.64,3.65,4872000.0,3.3423,3.3607,3.3423,3.3515,4872000.0
2009-07-28 13:15:00,3.65,3.65,3.65,3.65,2421600.0,3.3515,3.3515,3.3515,3.3515,2421600.0
2009-07-28 13:20:00,3.65,3.66,3.65,3.66,1948000.0,3.3515,3.3607,3.3515,3.3607,1948000.0
2009-07-28 13:25:00,3.66,3.66,3.65,3.65,3070400.0,3.3607,3.3607,3.3515,3.3515,3070400.0
2009-07-28 13:30:00,3.66,3.66,3.65,3.65,2460800.0,3.3607,3.3607,3.3515,3.3515,2460800.0
2009-07-28 13:35:00,3.65,3.66,3.65,3.66,1468000.0,3.3515,3.3607,3.3515,3.3607,1468000.0
2009-07-28 13:40:00,3.66,3.66,3.65,3.65,2597600.0,3.3607,3.3607,3.3515,3.3515,2597600.0
2009-07-28 13:45:00,3.65,3.66,3.65,3.65,2633600.0,3.3515,3.3607,3.3515,3.3515,2633600.0
2009-07-28 13:50:00,3.65,3.67,3.65,3.67,2612800.0,3.3515,3.3699,3.3515,3.3699,2612800.0
2009-07-28 13:55:00,3.67,3.68,3.67,3.67,3494400.0,3.3699,3.3791,3.3699,3.3699,3494400.0
2009-07-28 14:00:00,3.67,3.67,3.66,3.67,2026400.0,3.3699,3.3699,3.3607,3.3699,2026400.0
2009-07-28 14:05:00,3.67,3.68,3.67,3.68,2151200.0,3.3699,3.3791,3.3699,3.3791,2151200.0
2009-07-28 14:10:00,3.68,3.69,3.67,3.68,2720000.0,3.3791,3.3883,3.3699,3.3791,2720000.0
2009-07-28 14:15:00,3.68,3.68,3.67,3.68,1840000.0,3.3791,3.3791,3.3699,3.3791,1840000.0
2009-07-28 14:20:00,3.68,3.69,3.68,3.68,2704000.0,3.3791,3.3883,3.3791,3.3791,2704000.0
2009-07-28 14:25:00,3.68,3.68,3.68,3.68,1636800.0,3.3791,3.3791,3.3791,3.3791,1636800.0
2009-07-28 14:30:00,3.68,3.71,3.68,3.7,6674400.0,3.3791,3.4066,3.3791,3.3974,6674400.0
2009-07-28 14:35:00,3.7,3.7,3.69,3.69,4777600.0,3.3974,3.3974,3.3883,3.3883,4777600.0
2009-07-28 14:40:00,3.69,3.7,3.68,3.68,4929600.0,3.3883,3.3974,3.3791,3.3791,4929600.0
2009-07-28 14:45:00,3.68,3.69,3.68,3.69,2038400.0,3.3791,3.3883,3.3791,3.3883,2038400.0
2009-07-28 14:50:00,3.69,3.69,3.67,3.67,3880000.0,3.3883,3.3883,3.3699,3.3699,3880000.0
2009-07-28 14:55:00,3.67,3.68,3.67,3.67,2464800.0,3.3699,3.3791,3.3699,3.3699,2464800.0
2009-07-28 15:00:00,3.67,3.67,3.66,3.67,2950400.0,3.3699,3.3699,3.3607,3.3699,2950400.0
2009-07-28 15:05:00,3.67,3.68,3.67,3.67,3316800.0,3.3699,3.3791,3.3699,3.3699,3316800.0
2009-07-28 15:10:00,3.67,3.68,3.67,3.68,3958400.0,3.3699,3.3791,3.3699,3.3791,3958400.0
2009-07-28 15:15:00,3.68,3.68,3.66,3.66,5068800.0,3.3791,3.3791,3.3607,3.3607,5068800.0
2009-07-28 15:20:00,3.66,3.67,3.65,3.66,3716800.0,3.3607,3.3699,3.3515,3.3607,3716800.0
2009-07-28 15:25:00,3.66,3.67,3.66,3.67,2796800.0,3.3607,3.3699,3.3607,3.3699,2796800.0
2009-07-28 15:30:00,3.67,3.68,3.66,3.68,6233600.0,3.3699,3.3791,3.3607,3.3791,6233600.0
2009-07-28 15:35:00,3.68,3.68,3.67,3.67,6657600.0,3.3791,3.3791,3.3699,3.3699,6657600.0
2009-07-28 15:40:00,3.67,3.69,3.67,3.68,6286400.0,3.3699,3.3883,3.3699,3.3791,6286400.0
2009-07-28 15:45:00,3.68,3.7,3.68,3.69,4794400.0,3.3791,3.3974,3.3791,3.3883,4794400.0
2009-07-28 15:50:00,3.69,3.69,3.68,3.68,4835200.0,3.3883,3.3883,3.3791,3.3791,4835200.0
2009-07-28 15:55:00,3.68,3.7,3.68,3.69,11231200.0,3.3791,3.3974,3.3791,3.3883,11231200.0
2009-07-29 09:30:00,3.64,3.65,3.63,3.64,9296000.0,3.3423,3.3515,3.3332,3.3423,9296000.0
2009-07-29 09:35:00,3.64,3.64,3.62,3.63,6574400.0,3.3423,3.3423,3.324,3.3332,6574400.0
2009-07-29 09:40:00,3.63,3.64,3.62,3.64,6160800.0,3.3332,3.3423,3.324,3.3423,6160800.0
2009-07-29 09:45:00,3.64,3.66,3.64,3.65,5069600.0,3.3423,3.3607,3.3423,3.3515,5069600.0
2009-07-29 09:50:00,3.65,3.65,3.63,3.63,3120800.0,3.3515,3.3515,3.3332,3.3332,3120800.0
2009-07-29 09:55:00,3.63,3.66,3.63,3.65,3991200.0,3.3332,3.3607,3.3332,3.3515,3991200.0
2009-07-29 10:00:00,3.65,3.67,3.65,3.67,2516800.0,3.3515,3.3699,3.3515,3.3699,2516800.0
2009-07-29 10:05:00,3.67,3.68,3.67,3.67,6780800.0,3.3699,3.3791,3.3699,3.3699,6780800.0
2009-07-29 10:10:00,3.67,3.68,3.67,3.67,6550400.0,3.3699,3.3791,3.3699,3.3699,6550400.0
2009-07-29 10:15:00,3.67,3.68,3.65,3.66,4694400.0,3.3699,3.3791,3.3515,3.3607,4694400.0
2009-07-29 10:20:00,3.66,3.66,3.65,3.66,2717600.0,3.3607,3.3607,3.3515,3.3607,2717600.0
2009-07-29 10:25:00,3.66,3.67,3.65,3.67,4864800.0,3.3607,3.3699,3.3515,3.3699,4864800.0
2009-07-29 10:30:00,3.67,3.67,3.65,3.65,4220800.0,3.3699,3.3699,3.3515,3.3515,4220800.0
2009-07-29 10:35:00,3.65,3.65,3.64,3.64,3627200.0,3.3515,3.3515,3.3423,3.3423,3627200.0
2009-07-29 10:40:00,3.64,3.65,3.64,3.64,3121600.0,3.3423,3.3515,3.3423,3.3423,3121600.0
2009-07-29 10:45:00,3.64,3.66,3.64,3.65,3465600.0,3.3423,3.3607,3.3423,3.3515,3465600.0
2009-07-29 10:50:00,3.65,3.66,3.65,3.66,4128000.0,3.3515,3.3607,3.3515,3.3607,4128000.0
2009-07-29 10:55:00,3.66,3.66,3.65,3.65,2662400.0,3.3607,3.3607,3.3515,3.3515,2662400.0
2009-07-29 11:00:00,3.65,3.66,3.65,3.65,2380800.0,3.3515,3.3607,3.3515,3.3515,2380800.0
2009-07-29 11:05:00,3.65,3.66,3.65,3.66,2091200.0,3.3515,3.3607,3.3515,3.3607,2091200.0
2009-07-29 11:10:00,3.66,3.66,3.65,3.65,2669600.0,3.3607,3.3607,3.3515,3.3515,2669600.0
2009-07-29 11:15:00,3.65,3.65,3.64,3.64,2995200.0,3.3515,3.3515,3.3423,3.3423,2995200.0
2009-07-29 11:20:00,3.64,3.65,3.63,3.63,4404800.0,3.3423,3.3515,3.3332,3.3332,4404800.0
2009-07-29 11:25:00,3.63,3.64,3.63,3.63,3062400.0,3.3332,3.3423,3.3332,3.3332,3062400.0
2009-07-29 11:30:00,3.63,3.64,3.63,3.63,2977600.0,3.3332,3.3423,3.3332,3.3332,2977600.0
2009-07-29 11:35:00,3.63,3.63,3.63,3.63,2138400.0,3.3332,3.3332,3.3332,3.3332,2138400.0
2009-07-29 11:40:00,3.63,3.63,3.62,3.63,3734400.0,3.3332,3.3332,3.324,3.3332,3734400.0
2009-07-29 11:45:00,3.63,3.64,3.63,3.64,4728800.0,3.3332,3.3423,3.3332,3.3423,4728800.0
2009-07-29 11:50:00,3.64,3.64,3.63,3.64,2076000.0,3.3423,3.3423,3.3332,3.3423,2076000.0
2009-07-29 11:55:00,3.64,3.65,3.63,3.65,2554400.0,3.3423,3.3515,3.3332,3.3515,2554400.0
2009-07-29 12:00:00,3.64,3.65,3.64,3.65,4068800.0,3.3423,3.3515,3.3423,3.3515,4068800.0
2009-07-29 12:05:00,3.65,3.65,3.64,3.65,2129600.0,3.3515,3.3515,3.3423,3.3515,2129600.0
2009-07-29 12:10:00,3.65,3.65,3.64,3.64,720000.0,3.3515,3.3515,3.3423,3.3423,720000.0
2009-07-29 12:15:00,3.64,3.65,3.64,3.65,1883200.0,3.3423,3.3515,3.3423,3.3515,1883200.0
2009-07-29 12:20:00,3.65,3.65,3.64,3.65,1544000.0,3.3515,3.3515,3.3423,3.3515,1544000.0
2009-07-29 12:25:00,3.65,3.65,3.65,3.65,2549600.0,3.3515,3.3515,3.3515,3.3515,2549600.0
2009-07-29 12:30:00,3.65,3.65,3.65,3.65,1656800.0,3.3515,3.3515,3.3515,3.3515,1656800.0
2009-07-29 12:35:00,3.65,3.66,3.65,3.66,3444000.0,3.3515,3.3607,3.3515,3.3607,3444000.0
2009-07-29 12:40:00,3.66,3.66,3.66,3.66,2859200.0,3.3607,3.3607,3.3607,3.3607,2859200.0
2009-07-29 12:45:00,3.66,3.66,3.65,3.66,1222400.0,3.3607,3.3607,3.3515,3.3607,1222400.0
2009-07-29 12:50:00,3.66,3.66,3.65,3.65,1448800.0,3.3607,3.3607,3.3515,3.3515,1448800.0
2009-07-29 12:55:00,3.65,3.66,3.65,3.65,1750400.0,3.3515,3.3607,3.3515,3.3515,1750400.0
2009-07-29 13:00:00,3.65,3.65,3.63,3.64,13988800.0,3.3515,3.3515,3.3332,3.3423,13988800.0
2009-07-29 13:05:00,3.64,3.64,3.63,3.63,3307200.0,3.3423,3.3423,3.3332,3.3332,3307200.0
2009-07-29 13:10:00,3.63,3.64,3.62,3.63,3457600.0,3.3332,3.3423,3.324,3.3332,3457600.0
2009-07-29 13:15:00,3.63,3.64,3.63,3.64,2669600.0,3.3332,3.3423,3.3332,3.3423,2669600.0
2009-07-29 13:20:00,3.64,3.64,3.63,3.63,1438400.0,3.3423,3.3423,3.3332,3.3332,1438400.0
2009-07-29 13:25:00,3.63,3.63,3.61,3.62,3105600.0,3.3332,3.3332,3.3148,3.324,3105600.0
2009-07-29 13:30:00,3.62,3.62,3.61,3.61,4744000.0,3.324,3.324,3.3148,3.3148,4744000.0
2009-07-29 13:35:00,3.61,3.63,3.61,3.62,5096000.0,3.3148,3.3332,3.3148,3.324,5096000.0
2009-07-29 13:40:00,3.62,3.63,3.62,3.63,2652000.0,3.324,3.3332,3.324,3.3332,2652000.0
2009-07-29 13:45:00,3.63,3.63,3.62,3.63,2428000.0,3.3332,3.3332,3.324,3.3332,2428000.0
2009-07-29 13:50:00,3.63,3.63,3.62,3.63,2276000.0,3.3332,3.3332,3.324,3.3332,2276000.0
2009-07-29 13:55:00,3.63,3.63,3.62,3.63,2706400.0,3.3332,3.3332,3.324,3.3332,2706400.0
2009-07-29 14:00:00,3.63,3.64,3.62,3.63,4957600.0,3.3332,3.3423,3.324,3.3332,4957600.0
2009-07-29 14:05:00,3.63,3.63,3.62,3.62,2968000.0,3.3332,3.3332,3.324,3.324,2968000.0
2009-07-29 14:10:00,3.62,3.63,3.62,3.63,1760000.0,3.324,3.3332,3.324,3.3332,1760000.0
2009-07-29 14:15:00,3.63,3.64,3.62,3.63,5279200.0,3.3332,3.3423,3.324,3.3332,5279200.0
2009-07-29 14:20:00,3.63,3.63,3.63,3.63,2567200.0,3.3332,3.3332,3.3332,3.3332,2567200.0
2009-07-29 14:25:00,3.63,3.65,3.63,3.65,4546400.0,3.3332,3.3515,3.3332,3.3515,4546400.0
2009-07-29 14:30:00,3.65,3.65,3.64,3.64,1508000.0,3.3515,3.3515,3.3423,3.3423,1508000.0
2009-07-29 14:35:00,3.64,3.64,3.63,3.64,2322400.0,3.3423,3.3423,3.3332,3.3423,2322400.0
2009-07-29 14:40:00,3.64,3.64,3.62,3.63,3940800.0,3.3423,3.3423,3.324,3.3332,3940800.0
2009-07-29 14:45:00,3.62,3.63,3.62,3.62,2081600.0,3.324,3.3332,3.324,3.324,2081600.0
2009-07-29 14:50:00,3.62,3.63,3.62,3.63,2365600.0,3.324,3.3332,3.324,3.3332,2365600.0
2009-07-29 14:55:00,3.62,3.62,3.61,3.62,2529600.0,3.324,3.324,3.3148,3.324,2529600.0
2009-07-29 15:00:00,3.62,3.63,3.62,3.63,3425600.0,3.324,3.3332,3.324,3.3332,3425600.0
2009-07-29 15:05:00,3.63,3.63,3.62,3.62,3050400.0,3.3332,3.3332,3.324,3.324,3050400.0
2009-07-29 15:10:00,3.62,3.63,3.62,3.63,2332000.0,3.324,3.3332,3.324,3.3332,2332000.0
2009-07-29 15:15:00,3.63,3.63,3.63,3.63,1601600.0,3.3332,3.3332,3.3332,3.3332,1601600.0
2009-07-29 15:20:00,3.63,3.64,3.63,3.64,4308000.0,3.3332,3.3423,3.3332,3.3423,4308000.0
2009-07-29 15:25:00,3.64,3.64,3.63,3.64,3126400.0,3.3423,3.3423,3.3332,3.3423,3126400.0
2009-07-29 15:30:00,3.64,3.64,3.64,3.64,2310400.0,3.3423,3.3423,3.3423,3.3423,2310400.0
2009-07-29 15:35:00,3.64,3.66,3.64,3.66,9090400.0,3.3423,3.3607,3.3423,3.3607,9090400.0
2009-07-29 15:40:00,3.66,3.66,3.65,3.65,8072800.0,3.3607,3.3607,3.3515,3.3515,8072800.0
2009-07-29 15:45:00,3.65,3.67,3.65,3.66,5802400.0,3.3515,3.3699,3.3515,3.3607,5802400.0
2009-07-29 15:50:00,3.66,3.66,3.65,3.65,6120800.0,3.3607,3.3607,3.3515,3.3515,6120800.0
2009-07-29 15:55:00,3.65,3.66,3.65,3.66,5564000.0,3.3515,3.3607,3.3515,3.3607,5564000.0
2009-07-30 09:30:00,3.75,3.75,3.74,3.75,11613600.0,3.4433,3.4433,3.4342,3.4433,11613600.0
2009-07-30 09:35:00,3.75,3.76,3.75,3.75,8339200.0,3.4433,3.4525,3.4433,3.4433,8339200.0
2009-07-30 09:40:00,3.75,3.76,3.75,3.75,8797600.0,3.4433,3.4525,3.4433,3.4433,8797600.0
2009-07-30 09:45:00,3.75,3.75,3.73,3.74,5408000.0,3.4433,3.4433,3.425,3.4342,5408000.0
2009-07-30 09:50:00,3.74,3.77,3.74,3.77,9824000.0,3.4342,3.4617,3.4342,3.4617,9824000.0
2009-07-30 09:55:00,3.77,3.8,3.77,3.79,8653600.0,3.4617,3.4893,3.4617,3.4801,8653600.0
2009-07-30 10:00:00,3.79,3.8,3.79,3.79,8632800.0,3.4801,3.4893,3.4801,3.4801,8632800.0
2009-07-30 10:05:00,3.79,3.81,3.79,3.81,8974400.0,3.4801,3.4984,3.4801,3.4984,8974400.0
2009-07-30 10:10:00,3.81,3.81,3.8,3.8,7010400.0,3.4984,3.4984,3.4893,3.4893,7010400.0
2009-07-30 10:15:00,3.8,3.81,3.8,3.81,3768000.0,3.4893,3.4984,3.4893,3.4984,3768000.0
2009-07-30 10:20:00,3.81,3.82,3.8,3.8,5785600.0,3.4984,3.5076,3.4893,3.4893,5785600.0
2009-07-30 10:25:00,3.8,3.81,3.8,3.8,2951200.0,3.4893,3.4984,3.4893,3.4893,2951200.0
2009-07-30 10:30:00,3.8,3.81,3.8,3.81,4511200.0,3.4893,3.4984,3.4893,3.4984,4511200.0
2009-07-30 10:35:00,3.81,3.82,3.81,3.82,5420800.0,3.4984,3.5076,3.4984,3.5076,5420800.0
2009-07-30 10:40:00,3.82,3.82,3.82,3.82,4027200.0,3.5076,3.5076,3.5076,3.5076,4027200.0
2009-07-30 10:45:00,3.82,3.82,3.82,3.82,1454400.0,3.5076,3.5076,3.5076,3.5076,1454400.0
2009-07-30 10:50:00,3.82,3.82,3.81,3.82,3063200.0,3.5076,3.5076,3.4984,3.5076,3063200.0
2009-07-30 10:55:00,3.82,3.82,3.82,3.82,2069600.0,3.5076,3.5076,3.5076,3.5076,2069600.0
2009-07-30 11:00:00,3.82,3.82,3.81,3.81,2560000.0,3.5076,3.5076,3.4984,3.4984,2560000.0
2009-07-30 11:05:00,3.81,3.82,3.8,3.8,3916000.0,3.4984,3.5076,3.4893,3.4893,3916000.0
2009-07-30 11:10:00,3.8,3.81,3.8,3.8,5961600.0,3.4893,3.4984,3.4893,3.4893,5961600.0
2009-07-30 11:15:00,3.81,3.81,3.8,3.8,3833600.0,3.4984,3.4984,3.4893,3.4893,3833600.0
2009-07-30 11:20:00,3.8,3.81,3.8,3.8,2995200.0,3.4893,3.4984,3.4893,3.4893,2995200.0
2009-07-30 11:25:00,3.8,3.8,3.8,3.8,1340800.0,3.4893,3.4893,3.4893,3.4893,1340800.0
2009-07-30 11:30:00,3.8,3.8,3.8,3.8,2277600.0,3.4893,3.4893,3.4893,3.4893,2277600.0
2009-07-30 11:35:00,3.8,3.8,3.79,3.79,2772800.0,3.4893,3.4893,3.4801,3.4801,2772800.0
2009-07-30 11:40:00,3.79,3.8,3.78,3.79,5172000.0,3.4801,3.4893,3.4709,3.4801,5172000.0
2009-07-30 11:45:00,3.79,3.79,3.78,3.79,2168000.0,3.4801,3.4801,3.4709,3.4801,2168000.0
2009-07-30 11:50:00,3.79,3.79,3.78,3.78,4087200.0,3.4801,3.4801,3.4709,3.4709,4087200.0
2009-07-30 11:55:00,3.78,3.79,3.77,3.78,5162400.0,3.4709,3.4801,3.4617,3.4709,5162400.0
2009-07-30 12:00:00,3.78,3.78,3.77,3.78,2441600.0,3.4709,3.4709,3.4617,3.4709,2441600.0
2009-07-30 12:05:00,3.78,3.79,3.78,3.79,2575200.0,3.4709,3.4801,3.4709,3.4801,2575200.0
2009-07-30 12:10:00,3.78,3.78,3.78,3.78,3172800.0,3.4709,3.4709,3.4709,3.4709,3172800.0
2009-07-30 12:15:00,3.78,3.79,3.78,3.79,1790400.0,3.4709,3.4801,3.4709,3.4801,1790400.0
2009-07-30 12:20:00,3.79,3.79,3.78,3.79,2035200.0,3.4801,3.4801,3.4709,3.4801,2035200.0
2009-07-30 12:25:00,3.79,3.79,3.78,3.78,2391200.0,3.4801,3.4801,3.4709,3.4709,2391200.0
2009-07-30 12:30:00,3.78,3.79,3.78,3.79,5132800.0,3.4709,3.4801,3.4709,3.4801,5132800.0
2009-07-30 12:35:00,3.79,3.79,3.78,3.79,4627200.0,3.4801,3.4801,3.4709,3.4801,4627200.0
2009-07-30 12:40:00,3.79,3.79,3.79,3.79,1217600.0,3.4801,3.4801,3.4801,3.4801,1217600.0
2009-07-30 12:45:00,3.79,3.79,3.79,3.79,1101600.0,3.4801,3.4801,3.4801,3.4801,1101600.0
2009-07-30 12:50:00,3.79,3.79,3.78,3.79,1735200.0,3.4801,3.4801,3.4709,3.4801,1735200.0
2009-07-30 12:55:00,3.78,3.79,3.78,3.78,1324800.0,3.4709,3.4801,3.4709,3.4709,1324800.0
2009-07-30 13:00:00,3.78,3.8,3.78,3.79,14137600.0,3.4709,3.4893,3.4709,3.4801,14137600.0
2009-07-30 13:05:00,3.79,3.8,3.79,3.8,5197600.0,3.4801,3.4893,3.4801,3.4893,5197600.0
2009-07-30 13:10:00,3.8,3.8,3.79,3.79,2590400.0,3.4893,3.4893,3.4801,3.4801,2590400.0
2009-07-30 13:15:00,3.79,3.8,3.79,3.79,2653600.0,3.4801,3.4893,3.4801,3.4801,2653600.0
2009-07-30 13:20:00,3.79,3.81,3.79,3.8,3118400.0,3.4801,3.4984,3.4801,3.4893,3118400.0
2009-07-30 13:25:00,3.8,3.8,3.8,3.8,1049600.0,3.4893,3.4893,3.4893,3.4893,1049600.0
2009-07-30 13:30:00,3.8,3.81,3.8,3.8,3337600.0,3.4893,3.4984,3.4893,3.4893,3337600.0
2009-07-30 13:35:00,3.8,3.8,3.8,3.8,1403200.0,3.4893,3.4893,3.4893,3.4893,1403200.0
2009-07-30 13:40:00,3.8,3.81,3.8,3.81,3024800.0,3.4893,3.4984,3.4893,3.4984,3024800.0
2009-07-30 13:45:00,3.81,3.81,3.8,3.8,2470400.0,3.4984,3.4984,3.4893,3.4893,2470400.0
2009-07-30 13:50:00,3.8,3.81,3.8,3.81,1706400.0,3.4893,3.4984,3.4893,3.4984,1706400.0
2009-07-30 13:55:00,3.81,3.81,3.79,3.79,2192800.0,3.4984,3.4984,3.4801,3.4801,2192800.0
2009-07-30 14:00:00,3.79,3.8,3.79,3.8,2084800.0,3.4801,3.4893,3.4801,3.4893,2084800.0
2009-07-30 14:05:00,3.8,3.8,3.78,3.79,4326400.0,3.4893,3.4893,3.4709,3.4801,4326400.0
2009-07-30 14:10:00,3.79,3.79,3.78,3.79,4326400.0,3.4801,3.4801,3.4709,3.4801,4326400.0
2009-07-30 14:15:00,3.79,3.79,3.78,3.78,1640800.0,3.4801,3.4801,3.4709,3.4709,1640800.0
2009-07-30 14:20:00,3.78,3.79,3.78,3.79,2975200.0,3.4709,3.4801,3.4709,3.4801,2975200.0
2009-07-30 14:25:00,3.79,3.79,3.79,3.79,2735200.0,3.4801,3.4801,3.4801,3.4801,2735200.0
2009-07-30 14:30:00,3.79,3.8,3.79,3.79,2215200.0,3.4801,3.4893,3.4801,3.4801,2215200.0
2009-07-30 14:35:00,3.79,3.8,3.79,3.8,1595200.0,3.4801,3.4893,3.4801,3.4893,1595200.0
2009-07-30 14:40:00,3.8,3.8,3.8,3.8,3352000.0,3.4893,3.4893,3.4893,3.4893,3352000.0
2009-07-30 14:45:00,3.8,3.8,3.79,3.79,2043200.0,3.4893,3.4893,3.4801,3.4801,2043200.0
2009-07-30 14:50:00,3.79,3.8,3.79,3.79,4035200.0,3.4801,3.4893,3.4801,3.4801,4035200.0
2009-07-30 14:55:00,3.8,3.8,3.79,3.79,3364000.0,3.4893,3.4893,3.4801,3.4801,3364000.0
2009-07-30 15:00:00,3.79,3.81,3.79,3.81,4852000.0,3.4801,3.4984,3.4801,3.4984,4852000.0
2009-07-30 15:05:00,3.8,3.81,3.8,3.81,2036000.0,3.4893,3.4984,3.4893,3.4984,2036000.0
2009-07-30 15:10:00,3.81,3.81,3.8,3.8,3122400.0,3.4984,3.4984,3.4893,3.4893,3122400.0
2009-07-30 15:15:00,3.8,3.8,3.8,3.8,4020800.0,3.4893,3.4893,3.4893,3.4893,4020800.0
2009-07-30 15:20:00,3.8,3.81,3.8,3.8,3500000.0,3.4893,3.4984,3.4893,3.4893,3500000.0
2009-07-30 15:25:00,3.8,3.8,3.79,3.8,2376800.0,3.4893,3.4893,3.4801,3.4893,2376800.0
2009-07-30 15:30:00,3.8,3.8,3.78,3.78,2724000.0,3.4893,3.4893,3.4709,3.4709,2724000.0
2009-07-30 15:35:00,3.78,3.78,3.76,3.77,12301600.0,3.4709,3.4709,3.4525,3.4617,12301600.0
2009-07-30 15:40:00,3.77,3.77,3.73,3.75,24055200.0,3.4617,3.4617,3.425,3.4433,24055200.0
2009-07-30 15:45:00,3.75,3.76,3.74,3.76,10091200.0,3.4433,3.4525,3.4342,3.4525,10091200.0
2009-07-30 15:50:00,3.76,3.77,3.74,3.75,12242400.0,3.4525,3.4617,3.4342,3.4433,12242400.0
2009-07-30 15:55:00,3.75,3.75,3.74,3.74,12188000.0,3.4433,3.4433,3.4342,3.4342,12188000.0
2009-07-31 09:30:00,3.74,3.75,3.73,3.75,7411200.0,3.4342,3.4433,3.425,3.4433,7411200.0
2009-07-31 09:35:00,3.75,3.77,3.75,3.76,9012800.0,3.4433,3.4617,3.4433,3.4525,9012800.0
2009-07-31 09:40:00,3.76,3.79,3.76,3.78,10421600.0,3.4525,3.4801,3.4525,3.4709,10421600.0
2009-07-31 09:45:00,3.78,3.8,3.77,3.78,7753600.0,3.4709,3.4893,3.4617,3.4709,7753600.0
2009-07-31 09:50:00,3.78,3.79,3.76,3.77,8409600.0,3.4709,3.4801,3.4525,3.4617,8409600.0
2009-07-31 09:55:00,3.77,3.78,3.75,3.76,8473600.0,3.4617,3.4709,3.4433,3.4525,8473600.0
2009-07-31 10:00:00,3.76,3.76,3.72,3.73,12686400.0,3.4525,3.4525,3.4158,3.425,12686400.0
2009-07-31 10:05:00,3.73,3.75,3.72,3.74,12624000.0,3.425,3.4433,3.4158,3.4342,12624000.0
2009-07-31 10:10:00,3.74,3.76,3.74,3.75,8107200.0,3.4342,3.4525,3.4342,3.4433,8107200.0
2009-07-31 10:15:00,3.75,3.76,3.75,3.75,7736000.0,3.4433,3.4525,3.4433,3.4433,7736000.0
2009-07-31 10:20:00,3.75,3.76,3.75,3.76,5222400.0,3.4433,3.4525,3.4433,3.4525,5222400.0
2009-07-31 10:25:00,3.76,3.77,3.75,3.76,4757600.0,3.4525,3.4617,3.4433,3.4525,4757600.0
2009-07-31 10:30:00,3.75,3.76,3.75,3.76,5782400.0,3.4433,3.4525,3.4433,3.4525,5782400.0
2009-07-31 10:35:00,3.76,3.76,3.75,3.76,3768800.0,3.4525,3.4525,3.4433,3.4525,3768800.0
2009-07-31 10:40:00,3.76,3.78,3.76,3.78,3264800.0,3.4525,3.4709,3.4525,3.4709,3264800.0
2009-07-31 10:45:00,3.78,3.78,3.77,3.77,2892800.0,3.4709,3.4709,3.4617,3.4617,2892800.0
2009-07-31 10:50:00,3.77,3.77,3.76,3.77,1953600.0,3.4617,3.4617,3.4525,3.4617,1953600.0
2009-07-31 10:55:00,3.77,3.78,3.76,3.77,4544000.0,3.4617,3.4709,3.4525,3.4617,4544000.0
2009-07-31 11:00:00,3.77,3.77,3.76,3.76,5390400.0,3.4617,3.4617,3.4525,3.4525,5390400.0
2009-07-31 11:05:00,3.76,3.77,3.76,3.76,2597600.0,3.4525,3.4617,3.4525,3.4525,2597600.0
2009-07-31 11:10:00,3.76,3.77,3.76,3.77,2862400.0,3.4525,3.4617,3.4525,3.4617,2862400.0
2009-07-31 11:15:00,3.77,3.77,3.75,3.75,3193600.0,3.4617,3.4617,3.4433,3.4433,3193600.0
2009-07-31 11:20:00,3.75,3.76,3.75,3.75,2652800.0,3.4433,3.4525,3.4433,3.4433,2652800.0
2009-07-31 11:25:00,3.75,3.76,3.75,3.75,3404800.0,3.4433,3.4525,3.4433,3.4433,3404800.0
2009-07-31 11:30:00,3.75,3.76,3.74,3.76,4242400.0,3.4433,3.4525,3.4342,3.4525,4242400.0
2009-07-31 11:35:00,3.76,3.77,3.76,3.76,2636800.0,3.4525,3.4617,3.4525,3.4525,2636800.0
2009-07-31 11:40:00,3.76,3.77,3.76,3.77,1712800.0,3.4525,3.4617,3.4525,3.4617,1712800.0
2009-07-31 11:45:00,3.77,3.77,3.76,3.76,2092000.0,3.4617,3.4617,3.4525,3.4525,2092000.0
2009-07-31 11:50:00,3.76,3.77,3.76,3.77,2382400.0,3.4525,3.4617,3.4525,3.4617,2382400.0
2009-07-31 11:55:00,3.77,3.77,3.76,3.77,1886400.0,3.4617,3.4617,3.4525,3.4617,1886400.0
2009-07-31 12:00:00,3.77,3.77,3.76,3.76,1740000.0,3.4617,3.4617,3.4525,3.4525,1740000.0
2009-07-31 12:05:00,3.76,3.76,3.75,3.76,2662400.0,3.4525,3.4525,3.4433,3.4525,2662400.0
2009-07-31 12:10:00,3.76,3.76,3.75,3.75,1107200.0,3.4525,3.4525,3.4433,3.4433,1107200.0
2009-07-31 12:15:00,3.76,3.76,3.75,3.75,1923200.0,3.4525,3.4525,3.4433,3.4433,1923200.0
2009-07-31 12:20:00,3.75,3.77,3.75,3.77,3728800.0,3.4433,3.4617,3.4433,3.4617,3728800.0
2009-07-31 12:25:00,3.77,3.77,3.76,3.77,1246400.0,3.4617,3.4617,3.4525,3.4617,1246400.0
2009-07-31 12:30:00,3.77,3.77,3.75,3.76,1980800.0,3.4617,3.4617,3.4433,3.4525,1980800.0
2009-07-31 12:35:00,3.76,3.76,3.75,3.75,1525600.0,3.4525,3.4525,3.4433,3.4433,1525600.0
2009-07-31 12:40:00,3.75,3.75,3.75,3.75,2296800.0,3.4433,3.4433,3.4433,3.4433,2296800.0
2009-07-31 12:45:00,3.75,3.75,3.75,3.75,2410400.0,3.4433,3.4433,3.4433,3.4433,2410400.0
2009-07-31 12:50:00,3.75,3.75,3.75,3.75,1632800.0,3.4433,3.4433,3.4433,3.4433,1632800.0
2009-07-31 12:55:00,3.75,3.76,3.75,3.76,1612800.0,3.4433,3.4525,3.4433,3.4525,1612800.0
2009-07-31 13:00:00,3.75,3.75,3.75,3.75,1352000.0,3.4433,3.4433,3.4433,3.4433,1352000.0
2009-07-31 13:05:00,3.75,3.76,3.75,3.75,899200.0,3.4433,3.4525,3.4433,3.4433,899200.0
2009-07-31 13:10:00,3.76,3.76,3.75,3.75,1450400.0,3.4525,3.4525,3.4433,3.4433,1450400.0
2009-07-31 13:15:00,3.75,3.76,3.75,3.75,1284000.0,3.4433,3.4525,3.4433,3.4433,1284000.0
2009-07-31 13:20:00,3.75,3.76,3.75,3.75,564800.0,3.4433,3.4525,3.4433,3.4433,564800.0
2009-07-31 13:25:00,3.75,3.76,3.75,3.76,1100800.0,3.4433,3.4525,3.4433,3.4525,1100800.0
2009-07-31 13:30:00,3.76,3.77,3.76,3.76,2604800.0,3.4525,3.4617,3.4525,3.4525,2604800.0
2009-07-31 13:35:00,3.76,3.77,3.76,3.76,1025600.0,3.4525,3.4617,3.4525,3.4525,1025600.0
2009-07-31 13:40:00,3.76,3.77,3.76,3.77,2515200.0,3.4525,3.4617,3.4525,3.4617,2515200.0
2009-07-31 13:45:00,3.77,3.78,3.77,3.77,2788800.0,3.4617,3.4709,3.4617,3.4617,2788800.0
2009-07-31 13:50:00,3.77,3.77,3.77,3.77,1275200.0,3.4617,3.4617,3.4617,3.4617,1275200.0
2009-07-31 13:55:00,3.77,3.77,3.77,3.77,1070400.0,3.4617,3.4617,3.4617,3.4617,1070400.0
2009-07-31 14:00:00,3.77,3.78,3.77,3.77,3271200.0,3.4617,3.4709,3.4617,3.4617,3271200.0
2009-07-31 14:05:00,3.78,3.78,3.76,3.77,4030400.0,3.4709,3.4709,3.4525,3.4617,4030400.0
2009-07-31 14:10:00,3.77,3.79,3.77,3.79,5905600.0,3.4617,3.4801,3.4617,3.4801,5905600.0
2009-07-31 14:15:00,3.79,3.79,3.78,3.79,2024800.0,3.4801,3.4801,3.4709,3.4801,2024800.0
2009-07-31 14:20:00,3.79,3.79,3.78,3.78,2230400.0,3.4801,3.4801,3.4709,3.4709,2230400.0
2009-07-31 14:25:00,3.78,3.79,3.78,3.78,1937600.0,3.4709,3.4801,3.4709,3.4709,1937600.0
2009-07-31 14:30:00,3.78,3.79,3.78,3.78,1132000.0,3.4709,3.4801,3.4709,3.4709,1132000.0
2009-07-31 14:35:00,3.78,3.78,3.76,3.77,4747200.0,3.4709,3.4709,3.4525,3.4617,4747200.0
2009-07-31 14:40:00,3.77,3.77,3.75,3.76,3495200.0,3.4617,3.4617,3.4433,3.4525,3495200.0
2009-07-31 14:45:00,3.76,3.76,3.76,3.76,3456000.0,3.4525,3.4525,3.4525,3.4525,3456000.0
2009-07-31 14:50:00,3.76,3.77,3.76,3.76,2198400.0,3.4525,3.4617,3.4525,3.4525,2198400.0
2009-07-31 14:55:00,3.76,3.76,3.75,3.76,2477600.0,3.4525,3.4525,3.4433,3.4525,2477600.0
2009-07-31 15:00:00,3.76,3.76,3.76,3.76,2451200.0,3.4525,3.4525,3.4525,3.4525,2451200.0
2009-07-31 15:05:00,3.76,3.77,3.76,3.77,2192800.0,3.4525,3.4617,3.4525,3.4617,2192800.0
2009-07-31 15:10:00,3.77,3.77,3.76,3.77,3249600.0,3.4617,3.4617,3.4525,3.4617,3249600.0
2009-07-31 15:15:00,3.77,3.78,3.76,3.78,1920000.0,3.4617,3.4709,3.4525,3.4709,1920000.0
2009-07-31 15:20:00,3.78,3.79,3.77,3.79,9812800.0,3.4709,3.4801,3.4617,3.4801,9812800.0
2009-07-31 15:25:00,3.79,3.8,3.78,3.79,6774400.0,3.4801,3.4893,3.4709,3.4801,6774400.0
2009-07-31 15:30:00,3.79,3.79,3.77,3.78,5773600.0,3.4801,3.4801,3.4617,3.4709,5773600.0
2009-07-31 15:35:00,3.78,3.78,3.77,3.77,6266400.0,3.4709,3.4709,3.4617,3.4617,6266400.0
2009-07-31 15:40:00,3.77,3.77,3.75,3.75,12505600.0,3.4617,3.4617,3.4433,3.4433,12505600.0
2009-07-31 15:45:00,3.75,3.76,3.75,3.76,7858400.0,3.4433,3.4525,3.4433,3.4525,7858400.0
2009-07-31 15:50:00,3.76,3.76,3.74,3.76,7768000.0,3.4525,3.4525,3.4342,3.4525,7768000.0
2009-07-31 15:55:00,3.76,3.76,3.75,3.75,11650400.0,3.4525,3.4525,3.4433,3.4433,11650400.0
2009-08-03 09:30:00,3.83,3.83,3.82,3.82,10861600.0,3.5168,3.5168,3.5076,3.5076,10861600.0
2009-08-03 09:35:00,3.82,3.84,3.82,3.82,7912000.0,3.5076,3.526,3.5076,3.5076,7912000.0
2009-08-03 09:40:00,3.82,3.83,3.79,3.81,8075200.0,3.5076,3.5168,3.4801,3.4984,8075200.0
2009-08-03 09:45:00,3.8,3.81,3.8,3.8,7560800.0,3.4893,3.4984,3.4893,3.4893,7560800.0
2009-08-03 09:50:00,3.8,3.8,3.79,3.8,9426400.0,3.4893,3.4893,3.4801,3.4893,9426400.0
2009-08-03 09:55:00,3.8,3.81,3.79,3.81,6025600.0,3.4893,3.4984,3.4801,3.4984,6025600.0
2009-08-03 10:00:00,3.81,3.84,3.81,3.83,15315200.0,3.4984,3.526,3.4984,3.5168,15315200.0
2009-08-03 10:05:00,3.83,3.84,3.81,3.81,11500000.0,3.5168,3.526,3.4984,3.4984,11500000.0
2009-08-03 10:10:00,3.81,3.84,3.81,3.84,4456800.0,3.4984,3.526,3.4984,3.526,4456800.0
2009-08-03 10:15:00,3.84,3.85,3.83,3.83,5152800.0,3.526,3.5352,3.5168,3.5168,5152800.0
2009-08-03 10:20:00,3.83,3.84,3.83,3.83,3457600.0,3.5168,3.526,3.5168,3.5168,3457600.0
2009-08-03 10:25:00,3.83,3.85,3.83,3.84,3296800.0,3.5168,3.5352,3.5168,3.526,3296800.0
2009-08-03 10:30:00,3.84,3.86,3.84,3.86,8513600.0,3.526,3.5443,3.526,3.5443,8513600.0
2009-08-03 10:35:00,3.86,3.86,3.85,3.85,5091200.0,3.5443,3.5443,3.5352,3.5352,5091200.0
2009-08-03 10:40:00,3.85,3.86,3.84,3.84,5038400.0,3.5352,3.5443,3.526,3.526,5038400.0
2009-08-03 10:45:00,3.85,3.85,3.84,3.85,1780800.0,3.5352,3.5352,3.526,3.5352,1780800.0
2009-08-03 10:50:00,3.85,3.86,3.84,3.84,3602400.0,3.5352,3.5443,3.526,3.526,3602400.0
2009-08-03 10:55:00,3.84,3.85,3.82,3.83,5408800.0,3.526,3.5352,3.5076,3.5168,5408800.0
2009-08-03 11:00:00,3.83,3.84,3.83,3.83,2708800.0,3.5168,3.526,3.5168,3.5168,2708800.0
2009-08-03 11:05:00,3.83,3.83,3.82,3.83,2158400.0,3.5168,3.5168,3.5076,3.5168,2158400.0
2009-08-03 11:10:00,3.83,3.83,3.83,3.83,1751200.0,3.5168,3.5168,3.5168,3.5168,1751200.0
2009-08-03 11:15:00,3.83,3.83,3.81,3.82,4348800.0,3.5168,3.5168,3.4984,3.5076,4348800.0
2009-08-03 11:20:00,3.82,3.83,3.81,3.83,4354400.0,3.5076,3.5168,3.4984,3.5168,4354400.0
2009-08-03 11:25:00,3.83,3.83,3.82,3.82,2039200.0,3.5168,3.5168,3.5076,3.5076,2039200.0
2009-08-03 11:30:00,3.82,3.83,3.82,3.82,1520800.0,3.5076,3.5168,3.5076,3.5076,1520800.0
2009-08-03 11:35:00,3.82,3.83,3.82,3.83,1288000.0,3.5076,3.5168,3.5076,3.5168,1288000.0
2009-08-03 11:40:00,3.83,3.84,3.82,3.84,3348800.0,3.5168,3.526,3.5076,3.526,3348800.0
2009-08-03 11:45:00,3.84,3.84,3.83,3.84,4026400.0,3.526,3.526,3.5168,3.526,4026400.0
2009-08-03 11:50:00,3.84,3.84,3.83,3.83,1072000.0,3.526,3.526,3.5168,3.5168,1072000.0
2009-08-03 11:55:00,3.83,3.84,3.83,3.84,2385600.0,3.5168,3.526,3.5168,3.526,2385600.0
2009-08-03 12:00:00,3.84,3.84,3.84,3.84,1208800.0,3.526,3.526,3.526,3.526,1208800.0
2009-08-03 12:05:00,3.84,3.85,3.84,3.85,1902400.0,3.526,3.5352,3.526,3.5352,1902400.0
2009-08-03 12:10:00,3.85,3.85,3.84,3.84,1528000.0,3.5352,3.5352,3.526,3.526,1528000.0
2009-08-03 12:15:00,3.84,3.85,3.84,3.84,1343200.0,3.526,3.5352,3.526,3.526,1343200.0
2009-08-03 12:20:00,3.84,3.84,3.84,3.84,1002400.0,3.526,3.526,3.526,3.526,1002400.0
2009-08-03 12:25:00,3.84,3.85,3.84,3.84,1260000.0,3.526,3.5352,3.526,3.526,1260000.0
2009-08-03 12:30:00,3.84,3.85,3.84,3.84,3704800.0,3.526,3.5352,3.526,3.526,3704800.0
2009-08-03 12:35:00,3.84,3.84,3.82,3.83,4736000.0,3.526,3.526,3.5076,3.5168,4736000.0
2009-08-03 12:40:00,3.83,3.84,3.83,3.84,1960800.0,3.5168,3.526,3.5168,3.526,1960800.0
2009-08-03 12:45:00,3.84,3.84,3.84,3.84,2496800.0,3.526,3.526,3.526,3.526,2496800.0
2009-08-03 12:50:00,3.84,3.85,3.84,3.84,2151200.0,3.526,3.5352,3.526,3.526,2151200.0
2009-08-03 12:55:00,3.84,3.84,3.84,3.84,2027200.0,3.526,3.526,3.526,3.526,2027200.0
2009-08-03 13:00:00,3.84,3.85,3.84,3.85,3500000.0,3.526,3.5352,3.526,3.5352,3500000.0
2009-08-03 13:05:00,3.85,3.86,3.85,3.85,3196000.0,3.5352,3.5443,3.5352,3.5352,3196000.0
2009-08-03 13:10:00,3.85,3.85,3.85,3.85,1632800.0,3.5352,3.5352,3.5352,3.5352,1632800.0
2009-08-03 13:15:00,3.85,3.85,3.84,3.85,2628000.0,3.5352,3.5352,3.526,3.5352,2628000.0
2009-08-03 13:20:00,3.85,3.86,3.85,3.85,2248800.0,3.5352,3.5443,3.5352,3.5352,2248800.0
2009-08-03 13:25:00,3.85,3.85,3.85,3.85,772000.0,3.5352,3.5352,3.5352,3.5352,772000.0
2009-08-03 13:30:00,3.85,3.86,3.85,3.86,1348000.0,3.5352,3.5443,3.5352,3.5443,1348000.0
2009-08-03 13:35:00,3.86,3.86,3.85,3.85,912800.0,3.5443,3.5443,3.5352,3.5352,912800.0
2009-08-03 13:40:00,3.85,3.86,3.85,3.86,2240800.0,3.5352,3.5443,3.5352,3.5443,2240800.0
2009-08-03 13:45:00,3.86,3.86,3.85,3.86,1430400.0,3.5443,3.5443,3.5352,3.5443,1430400.0
2009-08-03 13:50:00,3.86,3.86,3.85,3.85,1188800.0,3.5443,3.5443,3.5352,3.5352,1188800.0
2009-08-03 13:55:00,3.85,3.86,3.85,3.86,1465600.0,3.5352,3.5443,3.5352,3.5443,1465600.0
2009-08-03 14:00:00,3.86,3.87,3.85,3.87,8264000.0,3.5443,3.5535,3.5352,3.5535,8264000.0
2009-08-03 14:05:00,3.87,3.87,3.86,3.87,1960000.0,3.5535,3.5535,3.5443,3.5535,1960000.0
2009-08-03 14:10:00,3.87,3.87,3.87,3.87,1960800.0,3.5535,3.5535,3.5535,3.5535,1960800.0
2009-08-03 14:15:00,3.87,3.87,3.87,3.87,1588000.0,3.5535,3.5535,3.5535,3.5535,1588000.0
2009-08-03 14:20:00,3.87,3.88,3.87,3.87,3129600.0,3.5535,3.5627,3.5535,3.5535,3129600.0
2009-08-03 14:25:00,3.87,3.88,3.87,3.87,8433600.0,3.5535,3.5627,3.5535,3.5535,8433600.0
2009-08-03 14:30:00,3.87,3.87,3.86,3.86,4502400.0,3.5535,3.5535,3.5443,3.5443,4502400.0
2009-08-03 14:35:00,3.86,3.86,3.86,3.86,2303200.0,3.5443,3.5443,3.5443,3.5443,2303200.0
2009-08-03 14:40:00,3.86,3.87,3.86,3.86,1008000.0,3.5443,3.5535,3.5443,3.5443,1008000.0
2009-08-03 14:45:00,3.86,3.87,3.86,3.86,3134400.0,3.5443,3.5535,3.5443,3.5443,3134400.0
2009-08-03 14:50:00,3.86,3.86,3.85,3.86,2032000.0,3.5443,3.5443,3.5352,3.5443,2032000.0
2009-08-03 14:55:00,3.86,3.86,3.85,3.85,1747200.0,3.5443,3.5443,3.5352,3.5352,1747200.0
2009-08-03 15:00:00,3.85,3.86,3.85,3.86,4209600.0,3.5352,3.5443,3.5352,3.5443,4209600.0
2009-08-03 15:05:00,3.86,3.86,3.85,3.86,1360800.0,3.5443,3.5443,3.5352,3.5443,1360800.0
2009-08-03 15:10:00,3.86,3.86,3.86,3.86,1897600.0,3.5443,3.5443,3.5443,3.5443,1897600.0
2009-08-03 15:15:00,3.86,3.86,3.86,3.86,1476000.0,3.5443,3.5443,3.5443,3.5443,1476000.0
2009-08-03 15:20:00,3.86,3.87,3.86,3.86,1786400.0,3.5443,3.5535,3.5443,3.5443,1786400.0
2009-08-03 15:25:00,3.86,3.87,3.86,3.87,6343200.0,3.5443,3.5535,3.5443,3.5535,6343200.0
2009-08-03 15:30:00,3.86,3.87,3.85,3.86,4879200.0,3.5443,3.5535,3.5352,3.5443,4879200.0
2009-08-03 15:35:00,3.86,3.87,3.85,3.85,4923200.0,3.5443,3.5535,3.5352,3.5352,4923200.0
2009-08-03 15:40:00,3.85,3.86,3.85,3.85,3154400.0,3.5352,3.5443,3.5352,3.5352,3154400.0
2009-08-03 15:45:00,3.85,3.85,3.84,3.85,6640000.0,3.5352,3.5352,3.526,3.5352,6640000.0
2009-08-03 15:50:00,3.85,3.86,3.85,3.86,5297600.0,3.5352,3.5443,3.5352,3.5443,5297600.0
2009-08-03 15:55:00,3.86,3.87,3.85,3.87,7700800.0,3.5443,3.5535,3.5352,3.5535,7700800.0
2009-08-04 09:30:00,3.84,3.85,3.82,3.83,7732000.0,3.526,3.5352,3.5076,3.5168,7732000.0
2009-08-04 09:35:00,3.83,3.84,3.83,3.83,6310400.0,3.5168,3.526,3.5168,3.5168,6310400.0
2009-08-04 09:40:00,3.83,3.84,3.83,3.83,4756800.0,3.5168,3.526,3.5168,3.5168,4756800.0
2009-08-04 09:45:00,3.83,3.84,3.82,3.83,7000800.0,3.5168,3.526,3.5076,3.5168,7000800.0
2009-08-04 09:50:00,3.83,3.84,3.83,3.83,3041600.0,3.5168,3.526,3.5168,3.5168,3041600.0
2009-08-04 09:55:00,3.83,3.85,3.83,3.85,5764800.0,3.5168,3.5352,3.5168,3.5352,5764800.0
2009-08-04 10:00:00,3.85,3.87,3.84,3.85,12747200.0,3.5352,3.5535,3.526,3.5352,12747200.0
2009-08-04 10:05:00,3.85,3.86,3.85,3.85,4840000.0,3.5352,3.5443,3.5352,3.5352,4840000.0
2009-08-04 10:10:00,3.85,3.86,3.84,3.86,5591200.0,3.5352,3.5443,3.526,3.5443,5591200.0
2009-08-04 10:15:00,3.86,3.86,3.85,3.85,4839200.0,3.5443,3.5443,3.5352,3.5352,4839200.0
2009-08-04 10:20:00,3.85,3.85,3.84,3.84,3931200.0,3.5352,3.5352,3.526,3.526,3931200.0
2009-08-04 10:25:00,3.84,3.85,3.83,3.84,4842400.0,3.526,3.5352,3.5168,3.526,4842400.0
2009-08-04 10:30:00,3.84,3.85,3.83,3.84,6597600.0,3.526,3.5352,3.5168,3.526,6597600.0
2009-08-04 10:35:00,3.84,3.85,3.84,3.84,3112000.0,3.526,3.5352,3.526,3.526,3112000.0
2009-08-04 10:40:00,3.84,3.86,3.84,3.85,3213600.0,3.526,3.5443,3.526,3.5352,3213600.0
2009-08-04 10:45:00,3.85,3.86,3.85,3.85,3516800.0,3.5352,3.5443,3.5352,3.5352,3516800.0
2009-08-04 10:50:00,3.85,3.86,3.85,3.86,3456800.0,3.5352,3.5443,3.5352,3.5443,3456800.0
2009-08-04 10:55:00,3.86,3.86,3.85,3.86,3187200.0,3.5443,3.5443,3.5352,3.5443,3187200.0
2009-08-04 11:00:00,3.86,3.87,3.86,3.87,4468000.0,3.5443,3.5535,3.5443,3.5535,4468000.0
2009-08-04 11:05:00,3.87,3.87,3.86,3.87,2865600.0,3.5535,3.5535,3.5443,3.5535,2865600.0
2009-08-04 11:10:00,3.87,3.88,3.86,3.87,3066400.0,3.5535,3.5627,3.5443,3.5535,3066400.0
2009-08-04 11:15:00,3.87,3.87,3.87,3.87,2310400.0,3.5535,3.5535,3.5535,3.5535,2310400.0
2009-08-04 11:20:00,3.87,3.87,3.86,3.86,2936000.0,3.5535,3.5535,3.5443,3.5443,2936000.0
2009-08-04 11:25:00,3.86,3.87,3.86,3.87,1376000.0,3.5443,3.5535,3.5443,3.5535,1376000.0
2009-08-04 11:30:00,3.87,3.87,3.86,3.87,2025600.0,3.5535,3.5535,3.5443,3.5535,2025600.0
2009-08-04 11:35:00,3.87,3.88,3.87,3.88,3540000.0,3.5535,3.5627,3.5535,3.5627,3540000.0
2009-08-04 11:40:00,3.88,3.89,3.88,3.88,3752800.0,3.5627,3.5719,3.5627,3.5627,3752800.0
2009-08-04 11:45:00,3.88,3.88,3.87,3.87,1550400.0,3.5627,3.5627,3.5535,3.5535,1550400.0
2009-08-04 11:50:00,3.87,3.87,3.86,3.87,2029600.0,3.5535,3.5535,3.5443,3.5535,2029600.0
2009-08-04 11:55:00,3.87,3.88,3.87,3.88,1598400.0,3.5535,3.5627,3.5535,3.5627,1598400.0
2009-08-04 12:00:00,3.88,3.88,3.87,3.87,1492800.0,3.5627,3.5627,3.5535,3.5535,1492800.0
2009-08-04 12:05:00,3.87,3.88,3.87,3.88,1138400.0,3.5535,3.5627,3.5535,3.5627,1138400.0
2009-08-04 12:10:00,3.88,3.89,3.88,3.88,2564800.0,3.5627,3.5719,3.5627,3.5627,2564800.0
2009-08-04 12:15:00,3.88,3.89,3.88,3.89,3655200.0,3.5627,3.5719,3.5627,3.5719,3655200.0
2009-08-04 12:20:00,3.89,3.89,3.89,3.89,1772800.0,3.5719,3.5719,3.5719,3.5719,1772800.0
2009-08-04 12:25:00,3.89,3.9,3.89,3.89,1612000.0,3.5719,3.5811,3.5719,3.5719,1612000.0
2009-08-04 12:30:00,3.89,3.89,3.89,3.89,1121600.0,3.5719,3.5719,3.5719,3.5719,1121600.0
2009-08-04 12:35:00,3.89,3.89,3.88,3.89,2570400.0,3.5719,3.5719,3.5627,3.5719,2570400.0
2009-08-04 12:40:00,3.88,3.89,3.88,3.89,820000.0,3.5627,3.5719,3.5627,3.5719,820000.0
2009-08-04 12:45:00,3.89,3.9,3.89,3.9,1335200.0,3.5719,3.5811,3.5719,3.5811,1335200.0
2009-08-04 12:50:00,3.9,3.9,3.89,3.9,1919200.0,3.5811,3.5811,3.5719,3.5811,1919200.0
2009-08-04 12:55:00,3.9,3.9,3.89,3.9,1956000.0,3.5811,3.5811,3.5719,3.5811,1956000.0
2009-08-04 13:00:00,3.9,3.9,3.89,3.89,2479200.0,3.5811,3.5811,3.5719,3.5719,2479200.0
2009-08-04 13:05:00,3.89,3.9,3.89,3.89,1168800.0,3.5719,3.5811,3.5719,3.5719,1168800.0
2009-08-04 13:10:00,3.89,3.89,3.89,3.89,1204000.0,3.5719,3.5719,3.5719,3.5719,1204000.0
2009-08-04 13:15:00,3.89,3.89,3.89,3.89,914400.0,3.5719,3.5719,3.5719,3.5719,914400.0
2009-08-04 13:20:00,3.89,3.89,3.88,3.89,2920800.0,3.5719,3.5719,3.5627,3.5719,2920800.0
2009-08-04 13:25:00,3.89,3.89,3.89,3.89,1861600.0,3.5719,3.5719,3.5719,3.5719,1861600.0
2009-08-04 13:30:00,3.89,3.89,3.89,3.89,872800.0,3.5719,3.5719,3.5719,3.5719,872800.0
2009-08-04 13:35:00,3.89,3.89,3.88,3.89,1324800.0,3.5719,3.5719,3.5627,3.5719,1324800.0
2009-08-04 13:40:00,3.89,3.89,3.88,3.88,1599200.0,3.5719,3.5719,3.5627,3.5627,1599200.0
2009-08-04 13:45:00,3.88,3.89,3.88,3.88,3107200.0,3.5627,3.5719,3.5627,3.5627,3107200.0
2009-08-04 13:50:00,3.88,3.88,3.86,3.87,4858400.0,3.5627,3.5627,3.5443,3.5535,4858400.0
2009-08-04 13:55:00,3.87,3.87,3.85,3.86,4544000.0,3.5535,3.5535,3.5352,3.5443,4544000.0
2009-08-04 14:00:00,3.86,3.86,3.85,3.86,5048000.0,3.5443,3.5443,3.5352,3.5443,5048000.0
2009-08-04 14:05:00,3.86,3.86,3.85,3.86,2691200.0,3.5443,3.5443,3.5352,3.5443,2691200.0
2009-08-04 14:10:00,3.86,3.86,3.86,3.86,2771200.0,3.5443,3.5443,3.5443,3.5443,2771200.0
2009-08-04 14:15:00,3.86,3.86,3.86,3.86,3669600.0,3.5443,3.5443,3.5443,3.5443,3669600.0
2009-08-04 14:20:00,3.86,3.87,3.86,3.86,1389600.0,3.5443,3.5535,3.5443,3.5443,1389600.0
2009-08-04 14:25:00,3.86,3.87,3.86,3.87,1959200.0,3.5443,3.5535,3.5443,3.5535,1959200.0
2009-08-04 14:30:00,3.87,3.87,3.87,3.87,3422400.0,3.5535,3.5535,3.5535,3.5535,3422400.0
2009-08-04 14:35:00,3.87,3.88,3.87,3.88,1792000.0,3.5535,3.5627,3.5535,3.5627,1792000.0
2009-08-04 14:40:00,3.88,3.88,3.88,3.88,1536000.0,3.5627,3.5627,3.5627,3.5627,1536000.0
2009-08-04 14:45:00,3.88,3.88,3.87,3.87,3807200.0,3.5627,3.5627,3.5535,3.5535,3807200.0
2009-08-04 14:50:00,3.87,3.87,3.85,3.86,3232000.0,3.5535,3.5535,3.5352,3.5443,3232000.0
2009-08-04 14:55:00,3.86,3.86,3.86,3.86,2730400.0,3.5443,3.5443,3.5443,3.5443,2730400.0
2009-08-04 15:00:00,3.86,3.87,3.85,3.86,4242400.0,3.5443,3.5535,3.5352,3.5443,4242400.0
2009-08-04 15:05:00,3.86,3.88,3.86,3.87,4310400.0,3.5443,3.5627,3.5443,3.5535,4310400.0
2009-08-04 15:10:00,3.87,3.87,3.86,3.87,2887200.0,3.5535,3.5535,3.5443,3.5535,2887200.0
2009-08-04 15:15:00,3.87,3.87,3.86,3.86,2760000.0,3.5535,3.5535,3.5443,3.5443,2760000.0
2009-08-04 15:20:00,3.86,3.87,3.86,3.86,1487200.0,3.5443,3.5535,3.5443,3.5443,1487200.0
2009-08-04 15:25:00,3.86,3.87,3.86,3.86,1992000.0,3.5443,3.5535,3.5443,3.5443,1992000.0
2009-08-04 15:30:00,3.86,3.86,3.85,3.85,3985600.0,3.5443,3.5443,3.5352,3.5352,3985600.0
2009-08-04 15:35:00,3.85,3.86,3.85,3.85,2987200.0,3.5352,3.5443,3.5352,3.5352,2987200.0
2009-08-04 15:40:00,3.85,3.86,3.85,3.86,8224000.0,3.5352,3.5443,3.5352,3.5443,8224000.0
2009-08-04 15:45:00,3.86,3.87,3.86,3.86,5965600.0,3.5443,3.5535,3.5443,3.5443,5965600.0
2009-08-04 15:50:00,3.86,3.88,3.86,3.88,8439200.0,3.5443,3.5627,3.5443,3.5627,8439200.0
2009-08-04 15:55:00,3.88,3.89,3.88,3.89,8468800.0,3.5627,3.5719,3.5627,3.5719,8468800.0
2009-08-05 09:30:00,3.9,3.9,3.87,3.88,4356800.0,3.5811,3.5811,3.5535,3.5627,4356800.0
2009-08-05 09:35:00,3.88,3.9,3.87,3.9,10520000.0,3.5627,3.5811,3.5535,3.5811,10520000.0
2009-08-05 09:40:00,3.9,3.9,3.88,3.89,9308000.0,3.5811,3.5811,3.5627,3.5719,9308000.0
2009-08-05 09:45:00,3.89,3.89,3.86,3.87,11197600.0,3.5719,3.5719,3.5443,3.5535,11197600.0
2009-08-05 09:50:00,3.87,3.87,3.86,3.87,5151200.0,3.5535,3.5535,3.5443,3.5535,5151200.0
2009-08-05 09:55:00,3.87,3.87,3.85,3.86,5184800.0,3.5535,3.5535,3.5352,3.5443,5184800.0
2009-08-05 10:00:00,3.86,3.86,3.83,3.83,10936000.0,3.5443,3.5443,3.5168,3.5168,10936000.0
2009-08-05 10:05:00,3.83,3.84,3.83,3.83,6843200.0,3.5168,3.526,3.5168,3.5168,6843200.0
2009-08-05 10:10:00,3.83,3.83,3.82,3.83,9944000.0,3.5168,3.5168,3.5076,3.5168,9944000.0
2009-08-05 10:15:00,3.83,3.83,3.81,3.81,5740800.0,3.5168,3.5168,3.4984,3.4984,5740800.0
2009-08-05 10:20:00,3.82,3.83,3.81,3.83,8606400.0,3.5076,3.5168,3.4984,3.5168,8606400.0
2009-08-05 10:25:00,3.83,3.84,3.83,3.83,5137600.0,3.5168,3.526,3.5168,3.5168,5137600.0
2009-08-05 10:30:00,3.83,3.83,3.82,3.82,4996000.0,3.5168,3.5168,3.5076,3.5076,4996000.0
2009-08-05 10:35:00,3.82,3.83,3.82,3.82,3189600.0,3.5076,3.5168,3.5076,3.5076,3189600.0
2009-08-05 10:40:00,3.82,3.83,3.81,3.82,2274400.0,3.5076,3.5168,3.4984,3.5076,2274400.0
2009-08-05 10:45:00,3.82,3.82,3.8,3.81,5788800.0,3.5076,3.5076,3.4893,3.4984,5788800.0
2009-08-05 10:50:00,3.81,3.82,3.81,3.82,2607200.0,3.4984,3.5076,3.4984,3.5076,2607200.0
2009-08-05 10:55:00,3.82,3.83,3.82,3.83,3594400.0,3.5076,3.5168,3.5076,3.5168,3594400.0
2009-08-05 11:00:00,3.83,3.83,3.82,3.83,2871200.0,3.5168,3.5168,3.5076,3.5168,2871200.0
2009-08-05 11:05:00,3.83,3.84,3.82,3.84,2127200.0,3.5168,3.526,3.5076,3.526,2127200.0
2009-08-05 11:10:00,3.84,3.84,3.83,3.84,4672000.0,3.526,3.526,3.5168,3.526,4672000.0
2009-08-05 11:15:00,3.84,3.84,3.83,3.84,1966400.0,3.526,3.526,3.5168,3.526,1966400.0
2009-08-05 11:20:00,3.84,3.84,3.83,3.83,2112800.0,3.526,3.526,3.5168,3.5168,2112800.0
2009-08-05 11:25:00,3.83,3.84,3.83,3.84,917600.0,3.5168,3.526,3.5168,3.526,917600.0
2009-08-05 11:30:00,3.84,3.84,3.83,3.83,1971200.0,3.526,3.526,3.5168,3.5168,1971200.0
2009-08-05 11:35:00,3.83,3.84,3.82,3.82,3642400.0,3.5168,3.526,3.5076,3.5076,3642400.0
2009-08-05 11:40:00,3.82,3.83,3.82,3.82,1667200.0,3.5076,3.5168,3.5076,3.5076,1667200.0
2009-08-05 11:45:00,3.83,3.83,3.83,3.83,998400.0,3.5168,3.5168,3.5168,3.5168,998400.0
2009-08-05 11:50:00,3.83,3.84,3.83,3.83,828000.0,3.5168,3.526,3.5168,3.5168,828000.0
2009-08-05 11:55:00,3.83,3.84,3.82,3.83,1659200.0,3.5168,3.526,3.5076,3.5168,1659200.0
2009-08-05 12:00:00,3.83,3.83,3.82,3.83,772000.0,3.5168,3.5168,3.5076,3.5168,772000.0
2009-08-05 12:05:00,3.83,3.83,3.82,3.82,951200.0,3.5168,3.5168,3.5076,3.5076,951200.0
2009-08-05 12:10:00,3.82,3.84,3.82,3.84,2231200.0,3.5076,3.526,3.5076,3.526,2231200.0
2009-08-05 12:15:00,3.84,3.85,3.83,3.84,1475200.0,3.526,3.5352,3.5168,3.526,1475200.0
2009-08-05 12:20:00,3.84,3.85,3.84,3.84,3107200.0,3.526,3.5352,3.526,3.526,3107200.0
2009-08-05 12:25:00,3.84,3.84,3.84,3.84,1594400.0,3.526,3.526,3.526,3.526,1594400.0
2009-08-05 12:30:00,3.84,3.84,3.84,3.84,1360800.0,3.526,3.526,3.526,3.526,1360800.0
2009-08-05 12:35:00,3.84,3.84,3.83,3.83,2332800.0,3.526,3.526,3.5168,3.5168,2332800.0
2009-08-05 12:40:00,3.83,3.84,3.83,3.84,881600.0,3.5168,3.526,3.5168,3.526,881600.0
2009-08-05 12:45:00,3.84,3.84,3.84,3.84,2100000.0,3.526,3.526,3.526,3.526,2100000.0
2009-08-05 12:50:00,3.84,3.85,3.84,3.84,1108800.0,3.526,3.5352,3.526,3.526,1108800.0
2009-08-05 12:55:00,3.84,3.84,3.83,3.83,2322400.0,3.526,3.526,3.5168,3.5168,2322400.0
2009-08-05 13:00:00,3.83,3.84,3.83,3.83,3051200.0,3.5168,3.526,3.5168,3.5168,3051200.0
2009-08-05 13:05:00,3.83,3.83,3.82,3.82,5156000.0,3.5168,3.5168,3.5076,3.5076,5156000.0
2009-08-05 13:10:00,3.82,3.83,3.82,3.83,1785600.0,3.5076,3.5168,3.5076,3.5168,1785600.0
2009-08-05 13:15:00,3.83,3.84,3.83,3.83,4044000.0,3.5168,3.526,3.5168,3.5168,4044000.0
2009-08-05 13:20:00,3.83,3.84,3.83,3.84,656800.0,3.5168,3.526,3.5168,3.526,656800.0
2009-08-05 13:25:00,3.84,3.86,3.83,3.85,6962400.0,3.526,3.5443,3.5168,3.5352,6962400.0
2009-08-05 13:30:00,3.85,3.86,3.85,3.85,2966400.0,3.5352,3.5443,3.5352,3.5352,2966400.0
2009-08-05 13:35:00,3.85,3.86,3.85,3.85,1851200.0,3.5352,3.5443,3.5352,3.5352,1851200.0
2009-08-05 13:40:00,3.85,3.86,3.85,3.85,2789600.0,3.5352,3.5443,3.5352,3.5352,2789600.0
2009-08-05 13:45:00,3.85,3.86,3.85,3.85,1120800.0,3.5352,3.5443,3.5352,3.5352,1120800.0
2009-08-05 13:50:00,3.85,3.85,3.84,3.85,1807200.0,3.5352,3.5352,3.526,3.5352,1807200.0
2009-08-05 13:55:00,3.85,3.86,3.84,3.85,2244000.0,3.5352,3.5443,3.526,3.5352,2244000.0
2009-08-05 14:00:00,3.85,3.85,3.84,3.85,3284000.0,3.5352,3.5352,3.526,3.5352,3284000.0
2009-08-05 14:05:00,3.85,3.85,3.85,3.85,1263200.0,3.5352,3.5352,3.5352,3.5352,1263200.0
2009-08-05 14:10:00,3.85,3.86,3.85,3.86,1998400.0,3.5352,3.5443,3.5352,3.5443,1998400.0
2009-08-05 14:15:00,3.86,3.86,3.85,3.85,1652800.0,3.5443,3.5443,3.5352,3.5352,1652800.0
2009-08-05 14:20:00,3.85,3.86,3.85,3.86,1729600.0,3.5352,3.5443,3.5352,3.5443,1729600.0
2009-08-05 14:25:00,3.86,3.86,3.85,3.85,1739200.0,3.5443,3.5443,3.5352,3.5352,1739200.0
2009-08-05 14:30:00,3.85,3.86,3.85,3.85,1472000.0,3.5352,3.5443,3.5352,3.5352,1472000.0
2009-08-05 14:35:00,3.85,3.86,3.85,3.86,2591200.0,3.5352,3.5443,3.5352,3.5443,2591200.0
2009-08-05 14:40:00,3.86,3.87,3.86,3.87,4260000.0,3.5443,3.5535,3.5443,3.5535,4260000.0
2009-08-05 14:45:00,3.87,3.89,3.87,3.89,4370400.0,3.5535,3.5719,3.5535,3.5719,4370400.0
2009-08-05 14:50:00,3.89,3.89,3.88,3.88,6660000.0,3.5719,3.5719,3.5627,3.5627,6660000.0
2009-08-05 14:55:00,3.88,3.88,3.88,3.88,1855200.0,3.5627,3.5627,3.5627,3.5627,1855200.0
2009-08-05 15:00:00,3.88,3.89,3.88,3.88,3718400.0,3.5627,3.5719,3.5627,3.5627,3718400.0
2009-08-05 15:05:00,3.88,3.88,3.88,3.88,790400.0,3.5627,3.5627,3.5627,3.5627,790400.0
2009-08-05 15:10:00,3.88,3.89,3.88,3.88,3271200.0,3.5627,3.5719,3.5627,3.5627,3271200.0
2009-08-05 15:15:00,3.88,3.88,3.88,3.88,916800.0,3.5627,3.5627,3.5627,3.5627,916800.0
2009-08-05 15:20:00,3.88,3.89,3.88,3.89,2029600.0,3.5627,3.5719,3.5627,3.5719,2029600.0
2009-08-05 15:25:00,3.89,3.9,3.89,3.9,4248800.0,3.5719,3.5811,3.5719,3.5811,4248800.0
2009-08-05 15:30:00,3.9,3.9,3.86,3.87,9746400.0,3.5811,3.5811,3.5443,3.5535,9746400.0
2009-08-05 15:35:00,3.87,3.87,3.86,3.87,2981600.0,3.5535,3.5535,3.5443,3.5535,2981600.0
2009-08-05 15:40:00,3.87,3.88,3.87,3.87,4204800.0,3.5535,3.5627,3.5535,3.5535,4204800.0
2009-08-05 15:45:00,3.87,3.88,3.86,3.86,3189600.0,3.5535,3.5627,3.5443,3.5443,3189600.0
2009-08-05 15:50:00,3.86,3.87,3.86,3.87,2318400.0,3.5443,3.5535,3.5443,3.5535,2318400.0
2009-08-05 15:55:00,3.87,3.88,3.86,3.87,9519200.0,3.5535,3.5627,3.5443,3.5535,9519200.0
2009-08-06 09:30:00,3.9,3.91,3.89,3.91,7830400.0,3.5811,3.5903,3.5719,3.5903,7830400.0
2009-08-06 09:35:00,3.91,3.91,3.89,3.9,6608800.0,3.5903,3.5903,3.5719,3.5811,6608800.0
2009-08-06 09:40:00,3.9,3.92,3.89,3.89,6576000.0,3.5811,3.5994,3.5719,3.5719,6576000.0
2009-08-06 09:45:00,3.89,3.89,3.87,3.87,6335200.0,3.5719,3.5719,3.5535,3.5535,6335200.0
2009-08-06 09:50:00,3.87,3.88,3.86,3.86,6377600.0,3.5535,3.5627,3.5443,3.5443,6377600.0
2009-08-06 09:55:00,3.86,3.86,3.85,3.85,7220800.0,3.5443,3.5443,3.5352,3.5352,7220800.0
2009-08-06 10:00:00,3.85,3.85,3.84,3.85,6360800.0,3.5352,3.5352,3.526,3.5352,6360800.0
2009-08-06 10:05:00,3.85,3.86,3.84,3.84,6152800.0,3.5352,3.5443,3.526,3.526,6152800.0
2009-08-06 10:10:00,3.84,3.85,3.83,3.83,5012800.0,3.526,3.5352,3.5168,3.5168,5012800.0
2009-08-06 10:15:00,3.83,3.83,3.82,3.82,7672800.0,3.5168,3.5168,3.5076,3.5076,7672800.0
2009-08-06 10:20:00,3.82,3.83,3.82,3.83,5060800.0,3.5076,3.5168,3.5076,3.5168,5060800.0
2009-08-06 10:25:00,3.83,3.83,3.82,3.83,5248000.0,3.5168,3.5168,3.5076,3.5168,5248000.0
2009-08-06 10:30:00,3.83,3.84,3.82,3.84,4854400.0,3.5168,3.526,3.5076,3.526,4854400.0
2009-08-06 10:35:00,3.84,3.84,3.83,3.84,5418400.0,3.526,3.526,3.5168,3.526,5418400.0
2009-08-06 10:40:00,3.84,3.84,3.84,3.84,2668800.0,3.526,3.526,3.526,3.526,2668800.0
2009-08-06 10:45:00,3.84,3.85,3.84,3.85,2827200.0,3.526,3.5352,3.526,3.5352,2827200.0
2009-08-06 10:50:00,3.85,3.85,3.84,3.84,1844000.0,3.5352,3.5352,3.526,3.526,1844000.0
2009-08-06 10:55:00,3.85,3.85,3.84,3.84,3151200.0,3.5352,3.5352,3.526,3.526,3151200.0
2009-08-06 11:00:00,3.84,3.86,3.84,3.85,2833600.0,3.526,3.5443,3.526,3.5352,2833600.0
2009-08-06 11:05:00,3.85,3.86,3.85,3.85,3925600.0,3.5352,3.5443,3.5352,3.5352,3925600.0
2009-08-06 11:10:00,3.85,3.86,3.85,3.85,1331200.0,3.5352,3.5443,3.5352,3.5352,1331200.0
2009-08-06 11:15:00,3.85,3.86,3.85,3.86,2433600.0,3.5352,3.5443,3.5352,3.5443,2433600.0
2009-08-06 11:20:00,3.86,3.86,3.85,3.86,1368000.0,3.5443,3.5443,3.5352,3.5443,1368000.0
2009-08-06 11:25:00,3.85,3.86,3.85,3.86,1234400.0,3.5352,3.5443,3.5352,3.5443,1234400.0
2009-08-06 11:30:00,3.86,3.86,3.84,3.84,2211200.0,3.5443,3.5443,3.526,3.526,2211200.0
2009-08-06 11:35:00,3.84,3.85,3.84,3.85,2156800.0,3.526,3.5352,3.526,3.5352,2156800.0
2009-08-06 11:40:00,3.85,3.85,3.85,3.85,1315200.0,3.5352,3.5352,3.5352,3.5352,1315200.0
2009-08-06 11:45:00,3.85,3.86,3.85,3.85,1037600.0,3.5352,3.5443,3.5352,3.5352,1037600.0
2009-08-06 11:50:00,3.85,3.85,3.85,3.85,862400.0,3.5352,3.5352,3.5352,3.5352,862400.0
2009-08-06 11:55:00,3.85,3.85,3.84,3.84,908000.0,3.5352,3.5352,3.526,3.526,908000.0
2009-08-06 12:00:00,3.84,3.84,3.83,3.83,2714400.0,3.526,3.526,3.5168,3.5168,2714400.0
2009-08-06 12:05:00,3.83,3.83,3.83,3.83,1791200.0,3.5168,3.5168,3.5168,3.5168,1791200.0
2009-08-06 12:10:00,3.83,3.83,3.82,3.83,3657600.0,3.5168,3.5168,3.5076,3.5168,3657600.0
2009-08-06 12:15:00,3.83,3.83,3.82,3.82,2010400.0,3.5168,3.5168,3.5076,3.5076,2010400.0
2009-08-06 12:20:00,3.82,3.83,3.82,3.83,2260800.0,3.5076,3.5168,3.5076,3.5168,2260800.0
2009-08-06 12:25:00,3.83,3.83,3.82,3.82,2328000.0,3.5168,3.5168,3.5076,3.5076,2328000.0
2009-08-06 12:30:00,3.82,3.83,3.82,3.82,3076800.0,3.5076,3.5168,3.5076,3.5076,3076800.0
2009-08-06 12:35:00,3.83,3.83,3.82,3.83,1797600.0,3.5168,3.5168,3.5076,3.5168,1797600.0
2009-08-06 12:40:00,3.83,3.84,3.83,3.84,2406400.0,3.5168,3.526,3.5168,3.526,2406400.0
2009-08-06 12:45:00,3.84,3.84,3.84,3.84,1377600.0,3.526,3.526,3.526,3.526,1377600.0
2009-08-06 12:50:00,3.84,3.84,3.83,3.83,3016800.0,3.526,3.526,3.5168,3.5168,3016800.0
2009-08-06 12:55:00,3.83,3.83,3.83,3.83,2415200.0,3.5168,3.5168,3.5168,3.5168,2415200.0
2009-08-06 13:00:00,3.83,3.83,3.82,3.83,2812800.0,3.5168,3.5168,3.5076,3.5168,2812800.0
2009-08-06 13:05:00,3.83,3.84,3.83,3.83,1841600.0,3.5168,3.526,3.5168,3.5168,1841600.0
2009-08-06 13:10:00,3.83,3.84,3.83,3.83,771200.0,3.5168,3.526,3.5168,3.5168,771200.0
2009-08-06 13:15:00,3.83,3.84,3.83,3.83,1156000.0,3.5168,3.526,3.5168,3.5168,1156000.0
2009-08-06 13:20:00,3.83,3.84,3.83,3.84,1960000.0,3.5168,3.526,3.5168,3.526,1960000.0
2009-08-06 13:25:00,3.84,3.84,3.84,3.84,2054400.0,3.526,3.526,3.526,3.526,2054400.0
2009-08-06 13:30:00,3.84,3.85,3.84,3.85,3892000.0,3.526,3.5352,3.526,3.5352,3892000.0
2009-08-06 13:35:00,3.85,3.85,3.84,3.84,1036000.0,3.5352,3.5352,3.526,3.526,1036000.0
2009-08-06 13:40:00,3.85,3.85,3.82,3.83,2404000.0,3.5352,3.5352,3.5076,3.5168,2404000.0
2009-08-06 13:45:00,3.83,3.83,3.82,3.83,2908800.0,3.5168,3.5168,3.5076,3.5168,2908800.0
2009-08-06 13:50:00,3.82,3.83,3.82,3.82,1840000.0,3.5076,3.5168,3.5076,3.5076,1840000.0
2009-08-06 13:55:00,3.82,3.83,3.82,3.82,1731200.0,3.5076,3.5168,3.5076,3.5076,1731200.0
2009-08-06 14:00:00,3.82,3.82,3.81,3.81,6035200.0,3.5076,3.5076,3.4984,3.4984,6035200.0
2009-08-06 14:05:00,3.81,3.81,3.79,3.8,5999200.0,3.4984,3.4984,3.4801,3.4893,5999200.0
2009-08-06 14:10:00,3.8,3.8,3.79,3.8,3223200.0,3.4893,3.4893,3.4801,3.4893,3223200.0
2009-08-06 14:15:00,3.8,3.81,3.8,3.81,1288800.0,3.4893,3.4984,3.4893,3.4984,1288800.0
2009-08-06 14:20:00,3.81,3.81,3.8,3.81,2313600.0,3.4984,3.4984,3.4893,3.4984,2313600.0
2009-08-06 14:25:00,3.81,3.82,3.81,3.81,2759200.0,3.4984,3.5076,3.4984,3.4984,2759200.0
2009-08-06 14:30:00,3.81,3.81,3.8,3.81,1168000.0,3.4984,3.4984,3.4893,3.4984,1168000.0
2009-08-06 14:35:00,3.81,3.81,3.8,3.81,1268000.0,3.4984,3.4984,3.4893,3.4984,1268000.0
2009-08-06 14:40:00,3.81,3.81,3.8,3.8,1672800.0,3.4984,3.4984,3.4893,3.4893,1672800.0
2009-08-06 14:45:00,3.8,3.81,3.8,3.81,2261600.0,3.4893,3.4984,3.4893,3.4984,2261600.0
2009-08-06 14:50:00,3.81,3.81,3.81,3.81,1438400.0,3.4984,3.4984,3.4984,3.4984,1438400.0
2009-08-06 14:55:00,3.81,3.82,3.81,3.81,2926400.0,3.4984,3.5076,3.4984,3.4984,2926400.0
2009-08-06 15:00:00,3.81,3.82,3.81,3.82,1628800.0,3.4984,3.5076,3.4984,3.5076,1628800.0
2009-08-06 15:05:00,3.82,3.82,3.82,3.82,1860000.0,3.5076,3.5076,3.5076,3.5076,1860000.0
2009-08-06 15:10:00,3.82,3.82,3.81,3.81,1287200.0,3.5076,3.5076,3.4984,3.4984,1287200.0
2009-08-06 15:15:00,3.81,3.83,3.81,3.83,3165600.0,3.4984,3.5168,3.4984,3.5168,3165600.0
2009-08-06 15:20:00,3.83,3.84,3.83,3.84,2823200.0,3.5168,3.526,3.5168,3.526,2823200.0
2009-08-06 15:25:00,3.84,3.84,3.83,3.83,1222400.0,3.526,3.526,3.5168,3.5168,1222400.0
2009-08-06 15:30:00,3.83,3.84,3.82,3.83,5684000.0,3.5168,3.526,3.5076,3.5168,5684000.0
2009-08-06 15:35:00,3.83,3.83,3.82,3.83,3998400.0,3.5168,3.5168,3.5076,3.5168,3998400.0
2009-08-06 15:40:00,3.83,3.84,3.82,3.84,5312800.0,3.5168,3.526,3.5076,3.526,5312800.0
2009-08-06 15:45:00,3.84,3.84,3.83,3.83,4248000.0,3.526,3.526,3.5168,3.5168,4248000.0
2009-08-06 15:50:00,3.83,3.84,3.82,3.83,8360800.0,3.5168,3.526,3.5076,3.5168,8360800.0
2009-08-06 15:55:00,3.83,3.83,3.83,3.83,5184000.0,3.5168,3.5168,3.5168,3.5168,5184000.0
2009-08-07 09:30:00,3.91,3.93,3.9,3.91,13942400.0,3.5903,3.6086,3.5811,3.5903,13942400.0
2009-08-07 09:35:00,3.92,3.92,3.89,3.89,15536800.0,3.5994,3.5994,3.5719,3.5719,15536800.0
2009-08-07 09:40:00,3.89,3.9,3.89,3.89,5324800.0,3.5719,3.5811,3.5719,3.5719,5324800.0
2009-08-07 09:45:00,3.89,3.9,3.89,3.9,5100800.0,3.5719,3.5811,3.5719,3.5811,5100800.0
2009-08-07 09:50:00,3.9,3.91,3.9,3.9,4665600.0,3.5811,3.5903,3.5811,3.5811,4665600.0
2009-08-07 09:55:00,3.91,3.91,3.89,3.89,4751200.0,3.5903,3.5903,3.5719,3.5719,4751200.0
2009-08-07 10:00:00,3.89,3.89,3.87,3.88,9596000.0,3.5719,3.5719,3.5535,3.5627,9596000.0
2009-08-07 10:05:00,3.88,3.88,3.87,3.88,5200000.0,3.5627,3.5627,3.5535,3.5627,5200000.0
2009-08-07 10:10:00,3.88,3.9,3.87,3.88,4792800.0,3.5627,3.5811,3.5535,3.5627,4792800.0
2009-08-07 10:15:00,3.88,3.89,3.88,3.89,2352000.0,3.5627,3.5719,3.5627,3.5719,2352000.0
2009-08-07 10:20:00,3.89,3.89,3.88,3.89,5400000.0,3.5719,3.5719,3.5627,3.5719,5400000.0
2009-08-07 10:25:00,3.89,3.9,3.89,3.9,4636800.0,3.5719,3.5811,3.5719,3.5811,4636800.0
2009-08-07 10:30:00,3.9,3.91,3.9,3.91,4292000.0,3.5811,3.5903,3.5811,3.5903,4292000.0
2009-08-07 10:35:00,3.91,3.94,3.91,3.93,12683200.0,3.5903,3.6178,3.5903,3.6086,12683200.0
2009-08-07 10:40:00,3.93,3.93,3.92,3.92,7183200.0,3.6086,3.6086,3.5994,3.5994,7183200.0
2009-08-07 10:45:00,3.92,3.94,3.92,3.93,5310400.0,3.5994,3.6178,3.5994,3.6086,5310400.0
2009-08-07 10:50:00,3.93,3.94,3.93,3.94,3532800.0,3.6086,3.6178,3.6086,3.6178,3532800.0
2009-08-07 10:55:00,3.94,3.96,3.94,3.95,5707200.0,3.6178,3.6362,3.6178,3.627,5707200.0
2009-08-07 11:00:00,3.96,3.97,3.95,3.97,5247200.0,3.6362,3.6454,3.627,3.6454,5247200.0
2009-08-07 11:05:00,3.97,3.97,3.95,3.96,5590400.0,3.6454,3.6454,3.627,3.6362,5590400.0
2009-08-07 11:10:00,3.96,3.96,3.96,3.96,2223200.0,3.6362,3.6362,3.6362,3.6362,2223200.0
2009-08-07 11:15:00,3.96,3.96,3.95,3.95,1931200.0,3.6362,3.6362,3.627,3.627,1931200.0
2009-08-07 11:20:00,3.95,3.96,3.95,3.96,1948000.0,3.627,3.6362,3.627,3.6362,1948000.0
2009-08-07 11:25:00,3.96,3.96,3.95,3.96,1922400.0,3.6362,3.6362,3.627,3.6362,1922400.0
2009-08-07 11:30:00,3.95,3.96,3.95,3.96,1902400.0,3.627,3.6362,3.627,3.6362,1902400.0
2009-08-07 11:35:00,3.96,3.97,3.96,3.97,2217600.0,3.6362,3.6454,3.6362,3.6454,2217600.0
2009-08-07 11:40:00,3.97,3.97,3.95,3.95,3858400.0,3.6454,3.6454,3.627,3.627,3858400.0
2009-08-07 11:45:00,3.95,3.95,3.93,3.94,4033600.0,3.627,3.627,3.6086,3.6178,4033600.0
2009-08-07 11:50:00,3.94,3.95,3.94,3.95,1896800.0,3.6178,3.627,3.6178,3.627,1896800.0
2009-08-07 11:55:00,3.95,3.96,3.94,3.95,2812000.0,3.627,3.6362,3.6178,3.627,2812000.0
2009-08-07 12:00:00,3.95,3.96,3.95,3.96,1976000.0,3.627,3.6362,3.627,3.6362,1976000.0
2009-08-07 12:05:00,3.96,3.96,3.95,3.95,1693600.0,3.6362,3.6362,3.627,3.627,1693600.0
2009-08-07 12:10:00,3.95,3.96,3.95,3.95,829600.0,3.627,3.6362,3.627,3.627,829600.0
2009-08-07 12:15:00,3.95,3.95,3.94,3.95,1374400.0,3.627,3.627,3.6178,3.627,1374400.0
2009-08-07 12:20:00,3.95,3.95,3.95,3.95,878400.0,3.627,3.627,3.627,3.627,878400.0
2009-08-07 12:25:00,3.95,3.95,3.95,3.95,2226400.0,3.627,3.627,3.627,3.627,2226400.0
2009-08-07 12:30:00,3.95,3.96,3.95,3.96,1996800.0,3.627,3.6362,3.627,3.6362,1996800.0
2009-08-07 12:35:00,3.96,3.96,3.95,3.96,1493600.0,3.6362,3.6362,3.627,3.6362,1493600.0
2009-08-07 12:40:00,3.96,3.96,3.96,3.96,916000.0,3.6362,3.6362,3.6362,3.6362,916000.0
2009-08-07 12:45:00,3.96,3.97,3.96,3.96,3820000.0,3.6362,3.6454,3.6362,3.6362,3820000.0
2009-08-07 12:50:00,3.96,3.97,3.96,3.97,2252000.0,3.6362,3.6454,3.6362,3.6454,2252000.0
2009-08-07 12:55:00,3.97,3.97,3.96,3.96,1844000.0,3.6454,3.6454,3.6362,3.6362,1844000.0
2009-08-07 13:00:00,3.96,3.98,3.96,3.97,4092800.0,3.6362,3.6545,3.6362,3.6454,4092800.0
2009-08-07 13:05:00,3.97,3.97,3.96,3.97,1273600.0,3.6454,3.6454,3.6362,3.6454,1273600.0
2009-08-07 13:10:00,3.97,3.97,3.96,3.97,1144000.0,3.6454,3.6454,3.6362,3.6454,1144000.0
2009-08-07 13:15:00,3.97,3.97,3.97,3.97,1100800.0,3.6454,3.6454,3.6454,3.6454,1100800.0
2009-08-07 13:20:00,3.97,3.97,3.97,3.97,1744800.0,3.6454,3.6454,3.6454,3.6454,1744800.0
2009-08-07 13:25:00,3.97,3.99,3.97,3.99,9010400.0,3.6454,3.6637,3.6454,3.6637,9010400.0
2009-08-07 13:30:00,3.99,3.99,3.98,3.98,3523200.0,3.6637,3.6637,3.6545,3.6545,3523200.0
2009-08-07 13:35:00,3.98,3.99,3.98,3.99,2315200.0,3.6545,3.6637,3.6545,3.6637,2315200.0
2009-08-07 13:40:00,3.99,3.99,3.98,3.98,2026400.0,3.6637,3.6637,3.6545,3.6545,2026400.0
2009-08-07 13:45:00,3.98,3.98,3.98,3.98,1052800.0,3.6545,3.6545,3.6545,3.6545,1052800.0
2009-08-07 13:50:00,3.98,3.98,3.98,3.98,2353600.0,3.6545,3.6545,3.6545,3.6545,2353600.0
2009-08-07 13:55:00,3.98,3.98,3.98,3.98,911200.0,3.6545,3.6545,3.6545,3.6545,911200.0
2009-08-07 14:00:00,3.98,3.98,3.98,3.98,1308000.0,3.6545,3.6545,3.6545,3.6545,1308000.0
2009-08-07 14:05:00,3.98,3.98,3.98,3.98,1384800.0,3.6545,3.6545,3.6545,3.6545,1384800.0
2009-08-07 14:10:00,3.98,3.98,3.98,3.98,1744800.0,3.6545,3.6545,3.6545,3.6545,1744800.0
2009-08-07 14:15:00,3.98,3.98,3.98,3.98,1509600.0,3.6545,3.6545,3.6545,3.6545,1509600.0
2009-08-07 14:20:00,3.98,3.98,3.97,3.97,1349600.0,3.6545,3.6545,3.6454,3.6454,1349600.0
2009-08-07 14:25:00,3.97,3.97,3.96,3.97,2451200.0,3.6454,3.6454,3.6362,3.6454,2451200.0
2009-08-07 14:30:00,3.97,3.97,3.96,3.96,2391200.0,3.6454,3.6454,3.6362,3.6362,2391200.0
2009-08-07 14:35:00,3.96,3.97,3.96,3.96,1386400.0,3.6362,3.6454,3.6362,3.6362,1386400.0
2009-08-07 14:40:00,3.96,3.97,3.96,3.96,1840000.0,3.6362,3.6454,3.6362,3.6362,1840000.0
2009-08-07 14:45:00,3.96,3.97,3.96,3.96,1247200.0,3.6362,3.6454,3.6362,3.6362,1247200.0
2009-08-07 14:50:00,3.96,3.97,3.96,3.96,900000.0,3.6362,3.6454,3.6362,3.6362,900000.0
2009-08-07 14:55:00,3.96,3.97,3.96,3.96,469600.0,3.6362,3.6454,3.6362,3.6362,469600.0
2009-08-07 15:00:00,3.96,3.96,3.95,3.95,4728800.0,3.6362,3.6362,3.627,3.627,4728800.0
2009-08-07 15:05:00,3.95,3.96,3.94,3.95,4213600.0,3.627,3.6362,3.6178,3.627,4213600.0
2009-08-07 15:10:00,3.95,3.95,3.94,3.94,1960000.0,3.627,3.627,3.6178,3.6178,1960000.0
2009-08-07 15:15:00,3.94,3.95,3.94,3.94,4608000.0,3.6178,3.627,3.6178,3.6178,4608000.0
2009-08-07 15:20:00,3.94,3.94,3.93,3.94,4724800.0,3.6178,3.6178,3.6086,3.6178,4724800.0
2009-08-07 15:25:00,3.94,3.96,3.94,3.95,4428000.0,3.6178,3.6362,3.6178,3.627,4428000.0
2009-08-07 15:30:00,3.95,3.96,3.94,3.96,5421600.0,3.627,3.6362,3.6178,3.6362,5421600.0
2009-08-07 15:35:00,3.96,3.96,3.94,3.94,4786400.0,3.6362,3.6362,3.6178,3.6178,4786400.0
2009-08-07 15:40:00,3.94,3.95,3.94,3.94,9253600.0,3.6178,3.627,3.6178,3.6178,9253600.0
2009-08-07 15:45:00,3.94,3.94,3.93,3.94,8493600.0,3.6178,3.6178,3.6086,3.6178,8493600.0
2009-08-07 15:50:00,3.94,3.95,3.94,3.95,7873600.0,3.6178,3.627,3.6178,3.627,7873600.0
2009-08-07 15:55:00,3.95,3.95,3.93,3.93,8466400.0,3.627,3.627,3.6086,3.6086,8466400.0
2009-08-10 09:30:00,3.9,3.9,3.88,3.89,7520800.0,3.5811,3.5811,3.5627,3.5719,7520800.0
2009-08-10 09:35:00,3.89,3.91,3.89,3.9,5600800.0,3.5719,3.5903,3.5719,3.5811,5600800.0
2009-08-10 09:40:00,3.9,3.91,3.9,3.91,5460800.0,3.5811,3.5903,3.5811,3.5903,5460800.0
2009-08-10 09:45:00,3.91,3.91,3.89,3.9,4090400.0,3.5903,3.5903,3.5719,3.5811,4090400.0
2009-08-10 09:50:00,3.9,3.91,3.9,3.9,3192000.0,3.5811,3.5903,3.5811,3.5811,3192000.0
2009-08-10 09:55:00,3.9,3.92,3.9,3.91,4908000.0,3.5811,3.5994,3.5811,3.5903,4908000.0
2009-08-10 10:00:00,3.91,3.91,3.89,3.9,2338400.0,3.5903,3.5903,3.5719,3.5811,2338400.0
2009-08-10 10:05:00,3.9,3.9,3.9,3.9,4343200.0,3.5811,3.5811,3.5811,3.5811,4343200.0
2009-08-10 10:10:00,3.9,3.92,3.9,3.91,3693600.0,3.5811,3.5994,3.5811,3.5903,3693600.0
2009-08-10 10:15:00,3.91,3.91,3.9,3.9,5261600.0,3.5903,3.5903,3.5811,3.5811,5261600.0
2009-08-10 10:20:00,3.9,3.91,3.9,3.91,3806400.0,3.5811,3.5903,3.5811,3.5903,3806400.0
2009-08-10 10:25:00,3.91,3.92,3.91,3.92,2672800.0,3.5903,3.5994,3.5903,3.5994,2672800.0
2009-08-10 10:30:00,3.92,3.93,3.92,3.92,3789600.0,3.5994,3.6086,3.5994,3.5994,3789600.0
2009-08-10 10:35:00,3.92,3.92,3.91,3.92,3382400.0,3.5994,3.5994,3.5903,3.5994,3382400.0
2009-08-10 10:40:00,3.92,3.92,3.91,3.92,3204000.0,3.5994,3.5994,3.5903,3.5994,3204000.0
2009-08-10 10:45:00,3.92,3.92,3.92,3.92,3556800.0,3.5994,3.5994,3.5994,3.5994,3556800.0
2009-08-10 10:50:00,3.92,3.93,3.91,3.92,4868000.0,3.5994,3.6086,3.5903,3.5994,4868000.0
2009-08-10 10:55:00,3.92,3.92,3.91,3.92,3191200.0,3.5994,3.5994,3.5903,3.5994,3191200.0
2009-08-10 11:00:00,3.92,3.93,3.92,3.93,2721600.0,3.5994,3.6086,3.5994,3.6086,2721600.0
2009-08-10 11:05:00,3.93,3.93,3.92,3.92,3345600.0,3.6086,3.6086,3.5994,3.5994,3345600.0
2009-08-10 11:10:00,3.92,3.92,3.92,3.92,2210400.0,3.5994,3.5994,3.5994,3.5994,2210400.0
2009-08-10 11:15:00,3.92,3.92,3.91,3.92,2498400.0,3.5994,3.5994,3.5903,3.5994,2498400.0
2009-08-10 11:20:00,3.92,3.92,3.91,3.91,2264000.0,3.5994,3.5994,3.5903,3.5903,2264000.0
2009-08-10 11:25:00,3.91,3.91,3.91,3.91,1304000.0,3.5903,3.5903,3.5903,3.5903,1304000.0
2009-08-10 11:30:00,3.91,3.91,3.91,3.91,1648800.0,3.5903,3.5903,3.5903,3.5903,1648800.0
2009-08-10 11:35:00,3.91,3.92,3.91,3.92,1512800.0,3.5903,3.5994,3.5903,3.5994,1512800.0
2009-08-10 11:40:00,3.92,3.92,3.91,3.92,1829600.0,3.5994,3.5994,3.5903,3.5994,1829600.0
2009-08-10 11:45:00,3.92,3.92,3.91,3.91,983200.0,3.5994,3.5994,3.5903,3.5903,983200.0
2009-08-10 11:50:00,3.91,3.91,3.91,3.91,984800.0,3.5903,3.5903,3.5903,3.5903,984800.0
2009-08-10 11:55:00,3.91,3.91,3.9,3.91,1326400.0,3.5903,3.5903,3.5811,3.5903,1326400.0
2009-08-10 12:00:00,3.91,3.92,3.91,3.91,1648000.0,3.5903,3.5994,3.5903,3.5903,1648000.0
2009-08-10 12:05:00,3.91,3.92,3.91,3.91,1514400.0,3.5903,3.5994,3.5903,3.5903,1514400.0
2009-08-10 12:10:00,3.91,3.92,3.91,3.91,539200.0,3.5903,3.5994,3.5903,3.5903,539200.0
2009-08-10 12:15:00,3.91,3.91,3.91,3.91,766400.0,3.5903,3.5903,3.5903,3.5903,766400.0
2009-08-10 12:20:00,3.91,3.91,3.9,3.91,562400.0,3.5903,3.5903,3.5811,3.5903,562400.0
2009-08-10 12:25:00,3.91,3.91,3.9,3.9,3259200.0,3.5903,3.5903,3.5811,3.5811,3259200.0
2009-08-10 12:30:00,3.9,3.9,3.89,3.9,2364800.0,3.5811,3.5811,3.5719,3.5811,2364800.0
2009-08-10 12:35:00,3.9,3.9,3.89,3.89,812800.0,3.5811,3.5811,3.5719,3.5719,812800.0
2009-08-10 12:40:00,3.89,3.9,3.89,3.89,2044000.0,3.5719,3.5811,3.5719,3.5719,2044000.0
2009-08-10 12:45:00,3.89,3.89,3.89,3.89,1587200.0,3.5719,3.5719,3.5719,3.5719,1587200.0
2009-08-10 12:50:00,3.89,3.9,3.89,3.89,3241600.0,3.5719,3.5811,3.5719,3.5719,3241600.0
2009-08-10 12:55:00,3.89,3.89,3.89,3.89,1927200.0,3.5719,3.5719,3.5719,3.5719,1927200.0
2009-08-10 13:00:00,3.89,3.89,3.88,3.88,3652000.0,3.5719,3.5719,3.5627,3.5627,3652000.0
2009-08-10 13:05:00,3.88,3.89,3.87,3.87,3738400.0,3.5627,3.5719,3.5535,3.5535,3738400.0
2009-08-10 13:10:00,3.87,3.88,3.87,3.88,1443200.0,3.5535,3.5627,3.5535,3.5627,1443200.0
2009-08-10 13:15:00,3.88,3.88,3.87,3.87,3668800.0,3.5627,3.5627,3.5535,3.5535,3668800.0
2009-08-10 13:20:00,3.87,3.88,3.87,3.88,7574400.0,3.5535,3.5627,3.5535,3.5627,7574400.0
2009-08-10 13:25:00,3.87,3.88,3.87,3.88,5967200.0,3.5535,3.5627,3.5535,3.5627,5967200.0
2009-08-10 13:30:00,3.88,3.89,3.87,3.89,3951200.0,3.5627,3.5719,3.5535,3.5719,3951200.0
2009-08-10 13:35:00,3.89,3.89,3.88,3.88,2303200.0,3.5719,3.5719,3.5627,3.5627,2303200.0
2009-08-10 13:40:00,3.88,3.89,3.88,3.89,2283200.0,3.5627,3.5719,3.5627,3.5719,2283200.0
2009-08-10 13:45:00,3.89,3.89,3.88,3.88,2381600.0,3.5719,3.5719,3.5627,3.5627,2381600.0
2009-08-10 13:50:00,3.88,3.89,3.88,3.88,1146400.0,3.5627,3.5719,3.5627,3.5627,1146400.0
2009-08-10 13:55:00,3.88,3.88,3.88,3.88,1289600.0,3.5627,3.5627,3.5627,3.5627,1289600.0
2009-08-10 14:00:00,3.88,3.88,3.87,3.87,2970400.0,3.5627,3.5627,3.5535,3.5535,2970400.0
2009-08-10 14:05:00,3.87,3.88,3.87,3.88,2019200.0,3.5535,3.5627,3.5535,3.5627,2019200.0
2009-08-10 14:10:00,3.88,3.88,3.87,3.87,3226400.0,3.5627,3.5627,3.5535,3.5535,3226400.0
2009-08-10 14:15:00,3.87,3.87,3.86,3.86,4454400.0,3.5535,3.5535,3.5443,3.5443,4454400.0
2009-08-10 14:20:00,3.86,3.87,3.86,3.87,2133600.0,3.5443,3.5535,3.5443,3.5535,2133600.0
2009-08-10 14:25:00,3.87,3.87,3.86,3.87,940000.0,3.5535,3.5535,3.5443,3.5535,940000.0
2009-08-10 14:30:00,3.87,3.87,3.87,3.87,1246400.0,3.5535,3.5535,3.5535,3.5535,1246400.0
2009-08-10 14:35:00,3.87,3.88,3.87,3.88,2192000.0,3.5535,3.5627,3.5535,3.5627,2192000.0
2009-08-10 14:40:00,3.88,3.88,3.87,3.88,1564000.0,3.5627,3.5627,3.5535,3.5627,1564000.0
2009-08-10 14:45:00,3.88,3.88,3.87,3.88,1189600.0,3.5627,3.5627,3.5535,3.5627,1189600.0
2009-08-10 14:50:00,3.87,3.88,3.87,3.87,1722400.0,3.5535,3.5627,3.5535,3.5535,1722400.0
2009-08-10 14:55:00,3.87,3.88,3.87,3.88,2012800.0,3.5535,3.5627,3.5535,3.5627,2012800.0
2009-08-10 15:00:00,3.88,3.9,3.88,3.89,7303200.0,3.5627,3.5811,3.5627,3.5719,7303200.0
2009-08-10 15:05:00,3.89,3.89,3.88,3.89,5236000.0,3.5719,3.5719,3.5627,3.5719,5236000.0
2009-08-10 15:10:00,3.89,3.89,3.88,3.89,586400.0,3.5719,3.5719,3.5627,3.5719,586400.0
2009-08-10 15:15:00,3.89,3.89,3.88,3.89,2052800.0,3.5719,3.5719,3.5627,3.5719,2052800.0
2009-08-10 15:20:00,3.89,3.89,3.88,3.89,3176800.0,3.5719,3.5719,3.5627,3.5719,3176800.0
2009-08-10 15:25:00,3.89,3.9,3.89,3.89,1806400.0,3.5719,3.5811,3.5719,3.5719,1806400.0
2009-08-10 15:30:00,3.89,3.89,3.88,3.89,3138400.0,3.5719,3.5719,3.5627,3.5719,3138400.0
2009-08-10 15:35:00,3.89,3.9,3.88,3.89,3748000.0,3.5719,3.5811,3.5627,3.5719,3748000.0
2009-08-10 15:40:00,3.89,3.89,3.88,3.89,4781600.0,3.5719,3.5719,3.5627,3.5719,4781600.0
2009-08-10 15:45:00,3.89,3.9,3.89,3.9,6637600.0,3.5719,3.5811,3.5719,3.5811,6637600.0
2009-08-10 15:50:00,3.9,3.9,3.89,3.9,4628800.0,3.5811,3.5811,3.5719,3.5811,4628800.0
2009-08-10 15:55:00,3.9,3.91,3.9,3.91,13452000.0,3.5811,3.5903,3.5811,3.5903,13452000.0
2009-08-11 09:30:00,3.88,3.88,3.86,3.88,9092800.0,3.5627,3.5627,3.5443,3.5627,9092800.0
2009-08-11 09:35:00,3.88,3.88,3.87,3.88,6248800.0,3.5627,3.5627,3.5535,3.5627,6248800.0
2009-08-11 09:40:00,3.88,3.88,3.86,3.87,6261600.0,3.5627,3.5627,3.5443,3.5535,6261600.0
2009-08-11 09:45:00,3.87,3.87,3.84,3.85,8082400.0,3.5535,3.5535,3.526,3.5352,8082400.0
2009-08-11 09:50:00,3.85,3.85,3.84,3.85,5588000.0,3.5352,3.5352,3.526,3.5352,5588000.0
2009-08-11 09:55:00,3.85,3.86,3.85,3.86,5375200.0,3.5352,3.5443,3.5352,3.5443,5375200.0
2009-08-11 10:00:00,3.86,3.86,3.83,3.84,6950400.0,3.5443,3.5443,3.5168,3.526,6950400.0
2009-08-11 10:05:00,3.84,3.84,3.83,3.84,5324800.0,3.526,3.526,3.5168,3.526,5324800.0
2009-08-11 10:10:00,3.84,3.85,3.84,3.85,6264000.0,3.526,3.5352,3.526,3.5352,6264000.0
2009-08-11 10:15:00,3.85,3.85,3.84,3.84,3422400.0,3.5352,3.5352,3.526,3.526,3422400.0
2009-08-11 10:20:00,3.84,3.84,3.83,3.83,4296000.0,3.526,3.526,3.5168,3.5168,4296000.0
2009-08-11 10:25:00,3.83,3.83,3.82,3.82,6584000.0,3.5168,3.5168,3.5076,3.5076,6584000.0
2009-08-11 10:30:00,3.82,3.83,3.81,3.82,4041600.0,3.5076,3.5168,3.4984,3.5076,4041600.0
2009-08-11 10:35:00,3.82,3.83,3.81,3.82,5112800.0,3.5076,3.5168,3.4984,3.5076,5112800.0
2009-08-11 10:40:00,3.82,3.83,3.82,3.82,2276800.0,3.5076,3.5168,3.5076,3.5076,2276800.0
2009-08-11 10:45:00,3.82,3.82,3.82,3.82,2733600.0,3.5076,3.5076,3.5076,3.5076,2733600.0
2009-08-11 10:50:00,3.82,3.83,3.82,3.82,3682400.0,3.5076,3.5168,3.5076,3.5076,3682400.0
2009-08-11 10:55:00,3.82,3.83,3.82,3.83,2978400.0,3.5076,3.5168,3.5076,3.5168,2978400.0
2009-08-11 11:00:00,3.83,3.83,3.82,3.82,2078400.0,3.5168,3.5168,3.5076,3.5076,2078400.0
2009-08-11 11:05:00,3.82,3.82,3.81,3.81,4932800.0,3.5076,3.5076,3.4984,3.4984,4932800.0
2009-08-11 11:10:00,3.81,3.82,3.8,3.8,4393600.0,3.4984,3.5076,3.4893,3.4893,4393600.0
2009-08-11 11:15:00,3.8,3.8,3.79,3.8,8087200.0,3.4893,3.4893,3.4801,3.4893,8087200.0
2009-08-11 11:20:00,3.8,3.81,3.8,3.8,4011200.0,3.4893,3.4984,3.4893,3.4893,4011200.0
2009-08-11 11:25:00,3.8,3.81,3.8,3.81,3544800.0,3.4893,3.4984,3.4893,3.4984,3544800.0
2009-08-11 11:30:00,3.81,3.81,3.8,3.8,3383200.0,3.4984,3.4984,3.4893,3.4893,3383200.0
2009-08-11 11:35:00,3.8,3.81,3.8,3.8,1180800.0,3.4893,3.4984,3.4893,3.4893,1180800.0
2009-08-11 11:40:00,3.8,3.81,3.8,3.81,1983200.0,3.4893,3.4984,3.4893,3.4984,1983200.0
2009-08-11 11:45:00,3.81,3.81,3.81,3.81,2037600.0,3.4984,3.4984,3.4984,3.4984,2037600.0
2009-08-11 11:50:00,3.81,3.81,3.8,3.81,1076800.0,3.4984,3.4984,3.4893,3.4984,1076800.0
2009-08-11 11:55:00,3.81,3.82,3.81,3.81,5049600.0,3.4984,3.5076,3.4984,3.4984,5049600.0
2009-08-11 12:00:00,3.81,3.81,3.81,3.81,2005600.0,3.4984,3.4984,3.4984,3.4984,2005600.0
2009-08-11 12:05:00,3.81,3.81,3.81,3.81,1471200.0,3.4984,3.4984,3.4984,3.4984,1471200.0
2009-08-11 12:10:00,3.81,3.81,3.81,3.81,888800.0,3.4984,3.4984,3.4984,3.4984,888800.0
2009-08-11 12:15:00,3.81,3.82,3.81,3.82,2491200.0,3.4984,3.5076,3.4984,3.5076,2491200.0
2009-08-11 12:20:00,3.82,3.82,3.81,3.81,2513600.0,3.5076,3.5076,3.4984,3.4984,2513600.0
2009-08-11 12:25:00,3.81,3.81,3.81,3.81,1565600.0,3.4984,3.4984,3.4984,3.4984,1565600.0
2009-08-11 12:30:00,3.81,3.82,3.81,3.82,912800.0,3.4984,3.5076,3.4984,3.5076,912800.0
2009-08-11 12:35:00,3.82,3.82,3.81,3.82,929600.0,3.5076,3.5076,3.4984,3.5076,929600.0
2009-08-11 12:40:00,3.82,3.82,3.81,3.81,1128800.0,3.5076,3.5076,3.4984,3.4984,1128800.0
2009-08-11 12:45:00,3.81,3.81,3.8,3.8,3192000.0,3.4984,3.4984,3.4893,3.4893,3192000.0
2009-08-11 12:50:00,3.8,3.8,3.79,3.8,5287200.0,3.4893,3.4893,3.4801,3.4893,5287200.0
2009-08-11 12:55:00,3.8,3.8,3.8,3.8,1527200.0,3.4893,3.4893,3.4893,3.4893,1527200.0
2009-08-11 13:00:00,3.8,3.81,3.8,3.8,4368800.0,3.4893,3.4984,3.4893,3.4893,4368800.0
2009-08-11 13:05:00,3.8,3.81,3.8,3.81,1025600.0,3.4893,3.4984,3.4893,3.4984,1025600.0
2009-08-11 13:10:00,3.8,3.81,3.8,3.8,2528000.0,3.4893,3.4984,3.4893,3.4893,2528000.0
2009-08-11 13:15:00,3.8,3.81,3.8,3.81,3197600.0,3.4893,3.4984,3.4893,3.4984,3197600.0
2009-08-11 13:20:00,3.81,3.81,3.81,3.81,1923200.0,3.4984,3.4984,3.4984,3.4984,1923200.0
2009-08-11 13:25:00,3.8,3.81,3.8,3.8,2255200.0,3.4893,3.4984,3.4893,3.4893,2255200.0
2009-08-11 13:30:00,3.8,3.81,3.8,3.81,2109600.0,3.4893,3.4984,3.4893,3.4984,2109600.0
2009-08-11 13:35:00,3.81,3.81,3.8,3.81,2222400.0,3.4984,3.4984,3.4893,3.4984,2222400.0
2009-08-11 13:40:00,3.8,3.81,3.8,3.81,1464800.0,3.4893,3.4984,3.4893,3.4984,1464800.0
2009-08-11 13:45:00,3.81,3.81,3.81,3.81,2671200.0,3.4984,3.4984,3.4984,3.4984,2671200.0
2009-08-11 13:50:00,3.81,3.82,3.81,3.82,2836800.0,3.4984,3.5076,3.4984,3.5076,2836800.0
2009-08-11 13:55:00,3.82,3.82,3.81,3.81,2092800.0,3.5076,3.5076,3.4984,3.4984,2092800.0
2009-08-11 14:00:00,3.81,3.82,3.81,3.82,1182400.0,3.4984,3.5076,3.4984,3.5076,1182400.0
2009-08-11 14:05:00,3.82,3.83,3.82,3.83,2859200.0,3.5076,3.5168,3.5076,3.5168,2859200.0
2009-08-11 14:10:00,3.83,3.84,3.83,3.83,6692000.0,3.5168,3.526,3.5168,3.5168,6692000.0
2009-08-11 14:15:00,3.83,3.84,3.83,3.83,3665600.0,3.5168,3.526,3.5168,3.5168,3665600.0
2009-08-11 14:20:00,3.83,3.84,3.83,3.83,3809600.0,3.5168,3.526,3.5168,3.5168,3809600.0
2009-08-11 14:25:00,3.83,3.83,3.82,3.83,3887200.0,3.5168,3.5168,3.5076,3.5168,3887200.0
2009-08-11 14:30:00,3.83,3.83,3.82,3.83,1855200.0,3.5168,3.5168,3.5076,3.5168,1855200.0
2009-08-11 14:35:00,3.83,3.83,3.82,3.82,1055200.0,3.5168,3.5168,3.5076,3.5076,1055200.0
2009-08-11 14:40:00,3.82,3.83,3.82,3.82,650400.0,3.5076,3.5168,3.5076,3.5076,650400.0
2009-08-11 14:45:00,3.82,3.83,3.81,3.82,2753600.0,3.5076,3.5168,3.4984,3.5076,2753600.0
2009-08-11 14:50:00,3.82,3.83,3.82,3.83,4696000.0,3.5076,3.5168,3.5076,3.5168,4696000.0
2009-08-11 14:55:00,3.83,3.84,3.82,3.84,1733600.0,3.5168,3.526,3.5076,3.526,1733600.0
2009-08-11 15:00:00,3.83,3.84,3.83,3.84,2304000.0,3.5168,3.526,3.5168,3.526,2304000.0
2009-08-11 15:05:00,3.84,3.84,3.83,3.83,3562400.0,3.526,3.526,3.5168,3.5168,3562400.0
2009-08-11 15:10:00,3.83,3.83,3.83,3.83,2761600.0,3.5168,3.5168,3.5168,3.5168,2761600.0
2009-08-11 15:15:00,3.83,3.83,3.83,3.83,1104000.0,3.5168,3.5168,3.5168,3.5168,1104000.0
2009-08-11 15:20:00,3.83,3.84,3.83,3.83,2512000.0,3.5168,3.526,3.5168,3.5168,2512000.0
2009-08-11 15:25:00,3.83,3.84,3.83,3.84,2332000.0,3.5168,3.526,3.5168,3.526,2332000.0
2009-08-11 15:30:00,3.84,3.84,3.83,3.83,2426400.0,3.526,3.526,3.5168,3.5168,2426400.0
2009-08-11 15:35:00,3.83,3.83,3.83,3.83,2409600.0,3.5168,3.5168,3.5168,3.5168,2409600.0
2009-08-11 15:40:00,3.83,3.84,3.83,3.84,6524000.0,3.5168,3.526,3.5168,3.526,6524000.0
2009-08-11 15:45:00,3.84,3.84,3.83,3.83,4904800.0,3.526,3.526,3.5168,3.5168,4904800.0
2009-08-11 15:50:00,3.83,3.83,3.82,3.82,7721600.0,3.5168,3.5168,3.5076,3.5076,7721600.0
2009-08-11 15:55:00,3.82,3.82,3.81,3.81,8280800.0,3.5076,3.5076,3.4984,3.4984,8280800.0
2009-08-12 09:30:00,3.8,3.82,3.8,3.82,4357600.0,3.4893,3.5076,3.4893,3.5076,4357600.0
2009-08-12 09:35:00,3.82,3.84,3.82,3.83,6429600.0,3.5076,3.526,3.5076,3.5168,6429600.0
2009-08-12 09:40:00,3.83,3.84,3.83,3.84,4906400.0,3.5168,3.526,3.5168,3.526,4906400.0
2009-08-12 09:45:00,3.85,3.86,3.85,3.86,7365600.0,3.5352,3.5443,3.5352,3.5443,7365600.0
2009-08-12 09:50:00,3.86,3.88,3.86,3.87,7924800.0,3.5443,3.5627,3.5443,3.5535,7924800.0
2009-08-12 09:55:00,3.87,3.88,3.87,3.88,4637600.0,3.5535,3.5627,3.5535,3.5627,4637600.0
2009-08-12 10:00:00,3.88,3.9,3.88,3.89,7980000.0,3.5627,3.5811,3.5627,3.5719,7980000.0
2009-08-12 10:05:00,3.89,3.89,3.89,3.89,3271200.0,3.5719,3.5719,3.5719,3.5719,3271200.0
2009-08-12 10:10:00,3.89,3.89,3.89,3.89,2465600.0,3.5719,3.5719,3.5719,3.5719,2465600.0
2009-08-12 10:15:00,3.89,3.9,3.89,3.9,4576800.0,3.5719,3.5811,3.5719,3.5811,4576800.0
2009-08-12 10:20:00,3.9,3.91,3.89,3.91,3704800.0,3.5811,3.5903,3.5719,3.5903,3704800.0
2009-08-12 10:25:00,3.91,3.91,3.9,3.9,4431200.0,3.5903,3.5903,3.5811,3.5811,4431200.0
2009-08-12 10:30:00,3.9,3.9,3.89,3.9,5844800.0,3.5811,3.5811,3.5719,3.5811,5844800.0
2009-08-12 10:35:00,3.9,3.9,3.89,3.9,3464800.0,3.5811,3.5811,3.5719,3.5811,3464800.0
2009-08-12 10:40:00,3.89,3.9,3.89,3.9,2417600.0,3.5719,3.5811,3.5719,3.5811,2417600.0
2009-08-12 10:45:00,3.9,3.91,3.9,3.91,3428000.0,3.5811,3.5903,3.5811,3.5903,3428000.0
2009-08-12 10:50:00,3.91,3.92,3.91,3.91,3244000.0,3.5903,3.5994,3.5903,3.5903,3244000.0
2009-08-12 10:55:00,3.91,3.91,3.9,3.91,2316800.0,3.5903,3.5903,3.5811,3.5903,2316800.0
2009-08-12 11:00:00,3.91,3.91,3.9,3.91,2235200.0,3.5903,3.5903,3.5811,3.5903,2235200.0
2009-08-12 11:05:00,3.91,3.91,3.9,3.9,1179200.0,3.5903,3.5903,3.5811,3.5811,1179200.0
2009-08-12 11:10:00,3.9,3.91,3.9,3.91,1255200.0,3.5811,3.5903,3.5811,3.5903,1255200.0
2009-08-12 11:15:00,3.91,3.91,3.9,3.91,1415200.0,3.5903,3.5903,3.5811,3.5903,1415200.0
2009-08-12 11:20:00,3.91,3.91,3.9,3.91,678400.0,3.5903,3.5903,3.5811,3.5903,678400.0
2009-08-12 11:25:00,3.91,3.91,3.9,3.91,1388800.0,3.5903,3.5903,3.5811,3.5903,1388800.0
2009-08-12 11:30:00,3.91,3.91,3.91,3.91,1010400.0,3.5903,3.5903,3.5903,3.5903,1010400.0
2009-08-12 11:35:00,3.91,3.92,3.91,3.91,1060800.0,3.5903,3.5994,3.5903,3.5903,1060800.0
2009-08-12 11:40:00,3.91,3.92,3.91,3.91,1389600.0,3.5903,3.5994,3.5903,3.5903,1389600.0
2009-08-12 11:45:00,3.91,3.92,3.91,3.91,1440800.0,3.5903,3.5994,3.5903,3.5903,1440800.0
2009-08-12 11:50:00,3.91,3.92,3.91,3.91,1858400.0,3.5903,3.5994,3.5903,3.5903,1858400.0
2009-08-12 11:55:00,3.91,3.91,3.91,3.91,2067200.0,3.5903,3.5903,3.5903,3.5903,2067200.0
2009-08-12 12:00:00,3.91,3.92,3.91,3.91,1357600.0,3.5903,3.5994,3.5903,3.5903,1357600.0
2009-08-12 12:05:00,3.91,3.91,3.91,3.91,747200.0,3.5903,3.5903,3.5903,3.5903,747200.0
2009-08-12 12:10:00,3.91,3.91,3.91,3.91,1168000.0,3.5903,3.5903,3.5903,3.5903,1168000.0
2009-08-12 12:15:00,3.91,3.91,3.91,3.91,1739200.0,3.5903,3.5903,3.5903,3.5903,1739200.0
2009-08-12 12:20:00,3.91,3.91,3.9,3.9,3670400.0,3.5903,3.5903,3.5811,3.5811,3670400.0
2009-08-12 12:25:00,3.9,3.91,3.9,3.91,1071200.0,3.5811,3.5903,3.5811,3.5903,1071200.0
2009-08-12 12:30:00,3.91,3.91,3.9,3.9,2344000.0,3.5903,3.5903,3.5811,3.5811,2344000.0
2009-08-12 12:35:00,3.9,3.91,3.9,3.91,1458400.0,3.5811,3.5903,3.5811,3.5903,1458400.0
2009-08-12 12:40:00,3.91,3.91,3.9,3.9,1363200.0,3.5903,3.5903,3.5811,3.5811,1363200.0
2009-08-12 12:45:00,3.9,3.9,3.9,3.9,1235200.0,3.5811,3.5811,3.5811,3.5811,1235200.0
2009-08-12 12:50:00,3.9,3.91,3.9,3.91,3186400.0,3.5811,3.5903,3.5811,3.5903,3186400.0
2009-08-12 12:55:00,3.91,3.91,3.9,3.91,2332000.0,3.5903,3.5903,3.5811,3.5903,2332000.0
2009-08-12 13:00:00,3.91,3.92,3.9,3.91,2577600.0,3.5903,3.5994,3.5811,3.5903,2577600.0
2009-08-12 13:05:00,3.91,3.92,3.91,3.92,3243200.0,3.5903,3.5994,3.5903,3.5994,3243200.0
2009-08-12 13:10:00,3.92,3.93,3.92,3.92,4147200.0,3.5994,3.6086,3.5994,3.5994,4147200.0
2009-08-12 13:15:00,3.92,3.92,3.92,3.92,1826400.0,3.5994,3.5994,3.5994,3.5994,1826400.0
2009-08-12 13:20:00,3.92,3.93,3.92,3.93,1560800.0,3.5994,3.6086,3.5994,3.6086,1560800.0
2009-08-12 13:25:00,3.93,3.93,3.92,3.92,842400.0,3.6086,3.6086,3.5994,3.5994,842400.0
2009-08-12 13:30:00,3.92,3.92,3.92,3.92,1912000.0,3.5994,3.5994,3.5994,3.5994,1912000.0
2009-08-12 13:35:00,3.92,3.92,3.91,3.91,735200.0,3.5994,3.5994,3.5903,3.5903,735200.0
2009-08-12 13:40:00,3.92,3.92,3.91,3.91,3447200.0,3.5994,3.5994,3.5903,3.5903,3447200.0
2009-08-12 13:45:00,3.91,3.91,3.9,3.91,2461600.0,3.5903,3.5903,3.5811,3.5903,2461600.0
2009-08-12 13:50:00,3.91,3.92,3.91,3.91,1248000.0,3.5903,3.5994,3.5903,3.5903,1248000.0
2009-08-12 13:55:00,3.91,3.91,3.91,3.91,2164000.0,3.5903,3.5903,3.5903,3.5903,2164000.0
2009-08-12 14:00:00,3.91,3.92,3.91,3.91,810400.0,3.5903,3.5994,3.5903,3.5903,810400.0
2009-08-12 14:05:00,3.91,3.92,3.91,3.91,1085600.0,3.5903,3.5994,3.5903,3.5903,1085600.0
2009-08-12 14:10:00,3.91,3.92,3.91,3.92,2174400.0,3.5903,3.5994,3.5903,3.5994,2174400.0
2009-08-12 14:15:00,3.92,3.93,3.89,3.9,10396800.0,3.5994,3.6086,3.5719,3.5811,10396800.0
2009-08-12 14:20:00,3.9,3.92,3.9,3.91,5550400.0,3.5811,3.5994,3.5811,3.5903,5550400.0
2009-08-12 14:25:00,3.91,3.92,3.89,3.89,5662400.0,3.5903,3.5994,3.5719,3.5719,5662400.0
2009-08-12 14:30:00,3.89,3.9,3.88,3.89,5481600.0,3.5719,3.5811,3.5627,3.5719,5481600.0
2009-08-12 14:35:00,3.89,3.9,3.88,3.88,2699200.0,3.5719,3.5811,3.5627,3.5627,2699200.0
2009-08-12 14:40:00,3.88,3.88,3.87,3.88,7388000.0,3.5627,3.5627,3.5535,3.5627,7388000.0
2009-08-12 14:45:00,3.88,3.89,3.88,3.89,3059200.0,3.5627,3.5719,3.5627,3.5719,3059200.0
2009-08-12 14:50:00,3.89,3.93,3.88,3.92,11988800.0,3.5719,3.6086,3.5627,3.5994,11988800.0
2009-08-12 14:55:00,3.93,3.94,3.93,3.94,9616800.0,3.6086,3.6178,3.6086,3.6178,9616800.0
2009-08-12 15:00:00,3.94,3.95,3.94,3.94,6695200.0,3.6178,3.627,3.6178,3.6178,6695200.0
2009-08-12 15:05:00,3.94,3.94,3.93,3.94,3229600.0,3.6178,3.6178,3.6086,3.6178,3229600.0
2009-08-12 15:10:00,3.94,3.94,3.93,3.94,3180800.0,3.6178,3.6178,3.6086,3.6178,3180800.0
2009-08-12 15:15:00,3.94,3.95,3.94,3.94,4058400.0,3.6178,3.627,3.6178,3.6178,4058400.0
2009-08-12 15:20:00,3.94,3.95,3.93,3.94,5876800.0,3.6178,3.627,3.6086,3.6178,5876800.0
2009-08-12 15:25:00,3.94,3.95,3.94,3.94,3181600.0,3.6178,3.627,3.6178,3.6178,3181600.0
2009-08-12 15:30:00,3.94,3.95,3.94,3.94,2524000.0,3.6178,3.627,3.6178,3.6178,2524000.0
2009-08-12 15:35:00,3.95,3.95,3.94,3.94,6183200.0,3.627,3.627,3.6178,3.6178,6183200.0
2009-08-12 15:40:00,3.94,3.94,3.92,3.93,7011200.0,3.6178,3.6178,3.5994,3.6086,7011200.0
2009-08-12 15:45:00,3.93,3.93,3.91,3.92,4520800.0,3.6086,3.6086,3.5903,3.5994,4520800.0
2009-08-12 15:50:00,3.92,3.92,3.89,3.89,8556800.0,3.5994,3.5994,3.5719,3.5719,8556800.0
2009-08-12 15:55:00,3.89,3.9,3.89,3.89,9373600.0,3.5719,3.5811,3.5719,3.5719,9373600.0
2009-08-13 09:30:00,3.93,3.93,3.91,3.92,7811200.0,3.6086,3.6086,3.5903,3.5994,7811200.0
2009-08-13 09:35:00,3.92,3.93,3.9,3.92,10026400.0,3.5994,3.6086,3.5811,3.5994,10026400.0
2009-08-13 09:40:00,3.92,3.92,3.9,3.9,10208800.0,3.5994,3.5994,3.5811,3.5811,10208800.0
2009-08-13 09:45:00,3.9,3.91,3.89,3.9,9472800.0,3.5811,3.5903,3.5719,3.5811,9472800.0
2009-08-13 09:50:00,3.9,3.9,3.86,3.86,11172000.0,3.5811,3.5811,3.5443,3.5443,11172000.0
2009-08-13 09:55:00,3.86,3.87,3.85,3.87,7300800.0,3.5443,3.5535,3.5352,3.5535,7300800.0
2009-08-13 10:00:00,3.86,3.88,3.86,3.88,5377600.0,3.5443,3.5627,3.5443,3.5627,5377600.0
2009-08-13 10:05:00,3.88,3.89,3.88,3.88,6768800.0,3.5627,3.5719,3.5627,3.5627,6768800.0
2009-08-13 10:10:00,3.88,3.9,3.88,3.88,4517600.0,3.5627,3.5811,3.5627,3.5627,4517600.0
2009-08-13 10:15:00,3.88,3.89,3.88,3.89,3663200.0,3.5627,3.5719,3.5627,3.5719,3663200.0
2009-08-13 10:20:00,3.89,3.9,3.89,3.9,6067200.0,3.5719,3.5811,3.5719,3.5811,6067200.0
2009-08-13 10:25:00,3.9,3.91,3.9,3.9,5099200.0,3.5811,3.5903,3.5811,3.5811,5099200.0
2009-08-13 10:30:00,3.9,3.9,3.9,3.9,2331200.0,3.5811,3.5811,3.5811,3.5811,2331200.0
2009-08-13 10:35:00,3.9,3.92,3.9,3.92,5870400.0,3.5811,3.5994,3.5811,3.5994,5870400.0
2009-08-13 10:40:00,3.92,3.93,3.92,3.93,4645600.0,3.5994,3.6086,3.5994,3.6086,4645600.0
2009-08-13 10:45:00,3.93,3.93,3.92,3.93,3788800.0,3.6086,3.6086,3.5994,3.6086,3788800.0
2009-08-13 10:50:00,3.93,3.94,3.92,3.94,2589600.0,3.6086,3.6178,3.5994,3.6178,2589600.0
2009-08-13 10:55:00,3.94,3.95,3.94,3.94,3800800.0,3.6178,3.627,3.6178,3.6178,3800800.0
2009-08-13 11:00:00,3.94,3.94,3.93,3.94,4274400.0,3.6178,3.6178,3.6086,3.6178,4274400.0
2009-08-13 11:05:00,3.94,3.94,3.93,3.94,1426400.0,3.6178,3.6178,3.6086,3.6178,1426400.0
2009-08-13 11:10:00,3.94,3.94,3.92,3.93,3248800.0,3.6178,3.6178,3.5994,3.6086,3248800.0
2009-08-13 11:15:00,3.93,3.93,3.92,3.92,2379200.0,3.6086,3.6086,3.5994,3.5994,2379200.0
2009-08-13 11:20:00,3.92,3.92,3.92,3.92,2761600.0,3.5994,3.5994,3.5994,3.5994,2761600.0
2009-08-13 11:25:00,3.92,3.93,3.92,3.92,2975200.0,3.5994,3.6086,3.5994,3.5994,2975200.0
2009-08-13 11:30:00,3.92,3.93,3.91,3.92,2470400.0,3.5994,3.6086,3.5903,3.5994,2470400.0
2009-08-13 11:35:00,3.92,3.93,3.92,3.93,2094400.0,3.5994,3.6086,3.5994,3.6086,2094400.0
2009-08-13 11:40:00,3.93,3.93,3.92,3.93,928000.0,3.6086,3.6086,3.5994,3.6086,928000.0
2009-08-13 11:45:00,3.93,3.93,3.92,3.92,972000.0,3.6086,3.6086,3.5994,3.5994,972000.0
2009-08-13 11:50:00,3.92,3.93,3.92,3.92,1822400.0,3.5994,3.6086,3.5994,3.5994,1822400.0
2009-08-13 11:55:00,3.92,3.93,3.92,3.93,1869600.0,3.5994,3.6086,3.5994,3.6086,1869600.0
2009-08-13 12:00:00,3.93,3.94,3.93,3.93,1915200.0,3.6086,3.6178,3.6086,3.6086,1915200.0
2009-08-13 12:05:00,3.93,3.94,3.93,3.93,1478400.0,3.6086,3.6178,3.6086,3.6086,1478400.0
2009-08-13 12:10:00,3.93,3.93,3.93,3.93,1232800.0,3.6086,3.6086,3.6086,3.6086,1232800.0
2009-08-13 12:15:00,3.93,3.93,3.93,3.93,984800.0,3.6086,3.6086,3.6086,3.6086,984800.0
2009-08-13 12:20:00,3.93,3.94,3.93,3.93,735200.0,3.6086,3.6178,3.6086,3.6086,735200.0
2009-08-13 12:25:00,3.93,3.93,3.93,3.93,770400.0,3.6086,3.6086,3.6086,3.6086,770400.0
2009-08-13 12:30:00,3.93,3.93,3.93,3.93,1128800.0,3.6086,3.6086,3.6086,3.6086,1128800.0
2009-08-13 12:35:00,3.93,3.94,3.93,3.94,2033600.0,3.6086,3.6178,3.6086,3.6178,2033600.0
2009-08-13 12:40:00,3.94,3.94,3.93,3.93,1323200.0,3.6178,3.6178,3.6086,3.6086,1323200.0
2009-08-13 12:45:00,3.93,3.94,3.93,3.93,1203200.0,3.6086,3.6178,3.6086,3.6086,1203200.0
2009-08-13 12:50:00,3.93,3.93,3.93,3.93,787200.0,3.6086,3.6086,3.6086,3.6086,787200.0
2009-08-13 12:55:00,3.93,3.93,3.93,3.93,851200.0,3.6086,3.6086,3.6086,3.6086,851200.0
2009-08-13 13:00:00,3.93,3.96,3.93,3.95,6844800.0,3.6086,3.6362,3.6086,3.627,6844800.0
2009-08-13 13:05:00,3.95,3.96,3.95,3.95,2880800.0,3.627,3.6362,3.627,3.627,2880800.0
2009-08-13 13:10:00,3.95,3.95,3.93,3.94,4033600.0,3.627,3.627,3.6086,3.6178,4033600.0
2009-08-13 13:15:00,3.94,3.94,3.92,3.93,6244800.0,3.6178,3.6178,3.5994,3.6086,6244800.0
2009-08-13 13:20:00,3.93,3.94,3.93,3.93,1453600.0,3.6086,3.6178,3.6086,3.6086,1453600.0
2009-08-13 13:25:00,3.93,3.93,3.92,3.92,3592800.0,3.6086,3.6086,3.5994,3.5994,3592800.0
2009-08-13 13:30:00,3.92,3.93,3.92,3.93,1986400.0,3.5994,3.6086,3.5994,3.6086,1986400.0
2009-08-13 13:35:00,3.93,3.93,3.93,3.93,1588000.0,3.6086,3.6086,3.6086,3.6086,1588000.0
2009-08-13 13:40:00,3.93,3.93,3.93,3.93,530400.0,3.6086,3.6086,3.6086,3.6086,530400.0
2009-08-13 13:45:00,3.93,3.93,3.93,3.93,1310400.0,3.6086,3.6086,3.6086,3.6086,1310400.0
2009-08-13 13:50:00,3.93,3.93,3.91,3.92,3074400.0,3.6086,3.6086,3.5903,3.5994,3074400.0
2009-08-13 13:55:00,3.92,3.92,3.91,3.92,1970400.0,3.5994,3.5994,3.5903,3.5994,1970400.0
2009-08-13 14:00:00,3.92,3.92,3.9,3.9,2897600.0,3.5994,3.5994,3.5811,3.5811,2897600.0
2009-08-13 14:05:00,3.9,3.91,3.9,3.91,1758400.0,3.5811,3.5903,3.5811,3.5903,1758400.0
2009-08-13 14:10:00,3.91,3.91,3.89,3.9,4336000.0,3.5903,3.5903,3.5719,3.5811,4336000.0
2009-08-13 14:15:00,3.9,3.9,3.89,3.9,5404800.0,3.5811,3.5811,3.5719,3.5811,5404800.0
2009-08-13 14:20:00,3.9,3.91,3.9,3.9,1857600.0,3.5811,3.5903,3.5811,3.5811,1857600.0
2009-08-13 14:25:00,3.9,3.91,3.9,3.91,1743200.0,3.5811,3.5903,3.5811,3.5903,1743200.0
2009-08-13 14:30:00,3.91,3.92,3.91,3.91,2581600.0,3.5903,3.5994,3.5903,3.5903,2581600.0
2009-08-13 14:35:00,3.91,3.92,3.91,3.92,5524000.0,3.5903,3.5994,3.5903,3.5994,5524000.0
2009-08-13 14:40:00,3.92,3.93,3.92,3.92,1755200.0,3.5994,3.6086,3.5994,3.5994,1755200.0
2009-08-13 14:45:00,3.93,3.93,3.92,3.92,1202400.0,3.6086,3.6086,3.5994,3.5994,1202400.0
2009-08-13 14:50:00,3.92,3.92,3.92,3.92,817600.0,3.5994,3.5994,3.5994,3.5994,817600.0
2009-08-13 14:55:00,3.92,3.92,3.91,3.91,2693600.0,3.5994,3.5994,3.5903,3.5903,2693600.0
2009-08-13 15:00:00,3.91,3.92,3.91,3.92,1625600.0,3.5903,3.5994,3.5903,3.5994,1625600.0
2009-08-13 15:05:00,3.92,3.92,3.91,3.92,3791200.0,3.5994,3.5994,3.5903,3.5994,3791200.0
2009-08-13 15:10:00,3.92,3.94,3.92,3.93,8174400.0,3.5994,3.6178,3.5994,3.6086,8174400.0
2009-08-13 15:15:00,3.93,3.94,3.93,3.94,2480800.0,3.6086,3.6178,3.6086,3.6178,2480800.0
2009-08-13 15:20:00,3.94,3.94,3.93,3.94,5616000.0,3.6178,3.6178,3.6086,3.6178,5616000.0
2009-08-13 15:25:00,3.94,3.94,3.93,3.94,1729600.0,3.6178,3.6178,3.6086,3.6178,1729600.0
2009-08-13 15:30:00,3.94,3.94,3.94,3.94,1844000.0,3.6178,3.6178,3.6178,3.6178,1844000.0
2009-08-13 15:35:00,3.94,3.94,3.93,3.94,1946400.0,3.6178,3.6178,3.6086,3.6178,1946400.0
2009-08-13 15:40:00,3.94,3.95,3.94,3.94,6837600.0,3.6178,3.627,3.6178,3.6178,6837600.0
2009-08-13 15:45:00,3.94,3.95,3.94,3.94,2271200.0,3.6178,3.627,3.6178,3.6178,2271200.0
2009-08-13 15:50:00,3.94,3.95,3.94,3.95,4259200.0,3.6178,3.627,3.6178,3.627,4259200.0
2009-08-13 15:55:00,3.94,3.95,3.94,3.95,3763200.0,3.6178,3.627,3.6178,3.627,3763200.0
2009-08-14 09:30:00,3.95,3.96,3.94,3.94,5154400.0,3.627,3.6362,3.6178,3.6178,5154400.0
2009-08-14 09:35:00,3.94,3.94,3.93,3.93,4063200.0,3.6178,3.6178,3.6086,3.6086,4063200.0
2009-08-14 09:40:00,3.93,3.93,3.92,3.92,5252800.0,3.6086,3.6086,3.5994,3.5994,5252800.0
2009-08-14 09:45:00,3.92,3.92,3.9,3.92,4269600.0,3.5994,3.5994,3.5811,3.5994,4269600.0
2009-08-14 09:50:00,3.92,3.93,3.9,3.91,4347200.0,3.5994,3.6086,3.5811,3.5903,4347200.0
2009-08-14 09:55:00,3.91,3.92,3.87,3.88,15353600.0,3.5903,3.5994,3.5535,3.5627,15353600.0
2009-08-14 10:00:00,3.88,3.88,3.85,3.86,10232000.0,3.5627,3.5627,3.5352,3.5443,10232000.0
2009-08-14 10:05:00,3.86,3.87,3.85,3.86,5627200.0,3.5443,3.5535,3.5352,3.5443,5627200.0
2009-08-14 10:10:00,3.86,3.87,3.84,3.84,4685600.0,3.5443,3.5535,3.526,3.526,4685600.0
2009-08-14 10:15:00,3.84,3.84,3.82,3.84,8001600.0,3.526,3.526,3.5076,3.526,8001600.0
2009-08-14 10:20:00,3.84,3.84,3.83,3.84,3272000.0,3.526,3.526,3.5168,3.526,3272000.0
2009-08-14 10:25:00,3.84,3.85,3.84,3.84,6804000.0,3.526,3.5352,3.526,3.526,6804000.0
2009-08-14 10:30:00,3.84,3.85,3.83,3.84,3360800.0,3.526,3.5352,3.5168,3.526,3360800.0
2009-08-14 10:35:00,3.84,3.85,3.83,3.84,3134400.0,3.526,3.5352,3.5168,3.526,3134400.0
2009-08-14 10:40:00,3.84,3.85,3.84,3.84,2477600.0,3.526,3.5352,3.526,3.526,2477600.0
2009-08-14 10:45:00,3.84,3.84,3.83,3.84,2792000.0,3.526,3.526,3.5168,3.526,2792000.0
2009-08-14 10:50:00,3.84,3.84,3.82,3.83,4684000.0,3.526,3.526,3.5076,3.5168,4684000.0
2009-08-14 10:55:00,3.83,3.84,3.83,3.84,2385600.0,3.5168,3.526,3.5168,3.526,2385600.0
2009-08-14 11:00:00,3.84,3.85,3.83,3.85,3080800.0,3.526,3.5352,3.5168,3.5352,3080800.0
2009-08-14 11:05:00,3.85,3.85,3.84,3.84,2151200.0,3.5352,3.5352,3.526,3.526,2151200.0
2009-08-14 11:10:00,3.84,3.84,3.83,3.84,3364800.0,3.526,3.526,3.5168,3.526,3364800.0
2009-08-14 11:15:00,3.84,3.84,3.83,3.83,2278400.0,3.526,3.526,3.5168,3.5168,2278400.0
2009-08-14 11:20:00,3.83,3.84,3.83,3.84,2931200.0,3.5168,3.526,3.5168,3.526,2931200.0
2009-08-14 11:25:00,3.84,3.84,3.82,3.82,3024800.0,3.526,3.526,3.5076,3.5076,3024800.0
2009-08-14 11:30:00,3.82,3.82,3.81,3.82,5620000.0,3.5076,3.5076,3.4984,3.5076,5620000.0
2009-08-14 11:35:00,3.82,3.83,3.82,3.83,2203200.0,3.5076,3.5168,3.5076,3.5168,2203200.0
2009-08-14 11:40:00,3.83,3.83,3.82,3.83,1411200.0,3.5168,3.5168,3.5076,3.5168,1411200.0
2009-08-14 11:45:00,3.83,3.84,3.83,3.83,992000.0,3.5168,3.526,3.5168,3.5168,992000.0
2009-08-14 11:50:00,3.83,3.83,3.82,3.82,1336800.0,3.5168,3.5168,3.5076,3.5076,1336800.0
2009-08-14 11:55:00,3.82,3.83,3.82,3.83,1257600.0,3.5076,3.5168,3.5076,3.5168,1257600.0
2009-08-14 12:00:00,3.83,3.83,3.82,3.82,881600.0,3.5168,3.5168,3.5076,3.5076,881600.0
2009-08-14 12:05:00,3.82,3.82,3.82,3.82,944000.0,3.5076,3.5076,3.5076,3.5076,944000.0
2009-08-14 12:10:00,3.82,3.83,3.82,3.82,952800.0,3.5076,3.5168,3.5076,3.5076,952800.0
2009-08-14 12:15:00,3.82,3.83,3.82,3.83,4039200.0,3.5076,3.5168,3.5076,3.5168,4039200.0
2009-08-14 12:20:00,3.83,3.83,3.82,3.82,970400.0,3.5168,3.5168,3.5076,3.5076,970400.0
2009-08-14 12:25:00,3.82,3.83,3.82,3.82,920800.0,3.5076,3.5168,3.5076,3.5076,920800.0
2009-08-14 12:30:00,3.82,3.82,3.82,3.82,687200.0,3.5076,3.5076,3.5076,3.5076,687200.0
2009-08-14 12:35:00,3.82,3.83,3.82,3.83,1184000.0,3.5076,3.5168,3.5076,3.5168,1184000.0
2009-08-14 12:40:00,3.83,3.83,3.82,3.83,1333600.0,3.5168,3.5168,3.5076,3.5168,1333600.0
2009-08-14 12:45:00,3.83,3.84,3.83,3.83,1738400.0,3.5168,3.526,3.5168,3.5168,1738400.0
2009-08-14 12:50:00,3.83,3.84,3.83,3.83,1469600.0,3.5168,3.526,3.5168,3.5168,1469600.0
2009-08-14 12:55:00,3.83,3.84,3.83,3.84,1516800.0,3.5168,3.526,3.5168,3.526,1516800.0
2009-08-14 13:00:00,3.84,3.84,3.83,3.84,725600.0,3.526,3.526,3.5168,3.526,725600.0
2009-08-14 13:05:00,3.84,3.84,3.83,3.83,1090400.0,3.526,3.526,3.5168,3.5168,1090400.0
2009-08-14 13:10:00,3.83,3.84,3.83,3.83,704800.0,3.5168,3.526,3.5168,3.5168,704800.0
2009-08-14 13:15:00,3.83,3.84,3.83,3.84,2967200.0,3.5168,3.526,3.5168,3.526,2967200.0
2009-08-14 13:20:00,3.84,3.84,3.84,3.84,1450400.0,3.526,3.526,3.526,3.526,1450400.0
2009-08-14 13:25:00,3.84,3.84,3.83,3.83,1138400.0,3.526,3.526,3.5168,3.5168,1138400.0
2009-08-14 13:30:00,3.83,3.84,3.82,3.83,4073600.0,3.5168,3.526,3.5076,3.5168,4073600.0
2009-08-14 13:35:00,3.83,3.83,3.83,3.83,904000.0,3.5168,3.5168,3.5168,3.5168,904000.0
2009-08-14 13:40:00,3.83,3.83,3.83,3.83,1559200.0,3.5168,3.5168,3.5168,3.5168,1559200.0
2009-08-14 13:45:00,3.83,3.83,3.83,3.83,480000.0,3.5168,3.5168,3.5168,3.5168,480000.0
2009-08-14 13:50:00,3.83,3.83,3.83,3.83,863200.0,3.5168,3.5168,3.5168,3.5168,863200.0
2009-08-14 13:55:00,3.83,3.84,3.83,3.84,723200.0,3.5168,3.526,3.5168,3.526,723200.0
2009-08-14 14:00:00,3.84,3.84,3.83,3.84,1244000.0,3.526,3.526,3.5168,3.526,1244000.0
2009-08-14 14:05:00,3.84,3.84,3.83,3.83,1209600.0,3.526,3.526,3.5168,3.5168,1209600.0
2009-08-14 14:10:00,3.83,3.84,3.83,3.84,2133600.0,3.5168,3.526,3.5168,3.526,2133600.0
2009-08-14 14:15:00,3.84,3.84,3.83,3.83,1580800.0,3.526,3.526,3.5168,3.5168,1580800.0
2009-08-14 14:20:00,3.83,3.84,3.83,3.83,1516800.0,3.5168,3.526,3.5168,3.5168,1516800.0
2009-08-14 14:25:00,3.83,3.84,3.83,3.83,408000.0,3.5168,3.526,3.5168,3.5168,408000.0
2009-08-14 14:30:00,3.83,3.84,3.83,3.83,992800.0,3.5168,3.526,3.5168,3.5168,992800.0
2009-08-14 14:35:00,3.83,3.84,3.83,3.84,2325600.0,3.5168,3.526,3.5168,3.526,2325600.0
2009-08-14 14:40:00,3.84,3.85,3.84,3.85,4966400.0,3.526,3.5352,3.526,3.5352,4966400.0
2009-08-14 14:45:00,3.85,3.85,3.84,3.85,2598400.0,3.5352,3.5352,3.526,3.5352,2598400.0
2009-08-14 14:50:00,3.85,3.85,3.84,3.84,1924000.0,3.5352,3.5352,3.526,3.526,1924000.0
2009-08-14 14:55:00,3.84,3.84,3.84,3.84,1523200.0,3.526,3.526,3.526,3.526,1523200.0
2009-08-14 15:00:00,3.84,3.85,3.84,3.85,3273600.0,3.526,3.5352,3.526,3.5352,3273600.0
2009-08-14 15:05:00,3.85,3.85,3.85,3.85,2576800.0,3.5352,3.5352,3.5352,3.5352,2576800.0
2009-08-14 15:10:00,3.85,3.85,3.84,3.84,2962400.0,3.5352,3.5352,3.526,3.526,2962400.0
2009-08-14 15:15:00,3.84,3.85,3.84,3.85,1445600.0,3.526,3.5352,3.526,3.5352,1445600.0
2009-08-14 15:20:00,3.85,3.85,3.84,3.84,1783200.0,3.5352,3.5352,3.526,3.526,1783200.0
2009-08-14 15:25:00,3.84,3.84,3.83,3.83,5244000.0,3.526,3.526,3.5168,3.5168,5244000.0
2009-08-14 15:30:00,3.83,3.85,3.83,3.84,1624000.0,3.5168,3.5352,3.5168,3.526,1624000.0
2009-08-14 15:35:00,3.84,3.86,3.84,3.85,4756000.0,3.526,3.5443,3.526,3.5352,4756000.0
2009-08-14 15:40:00,3.86,3.86,3.85,3.86,4904000.0,3.5443,3.5443,3.5352,3.5443,4904000.0
2009-08-14 15:45:00,3.86,3.87,3.86,3.86,8498400.0,3.5443,3.5535,3.5443,3.5443,8498400.0
2009-08-14 15:50:00,3.86,3.87,3.85,3.87,4585600.0,3.5443,3.5535,3.5352,3.5535,4585600.0
2009-08-14 15:55:00,3.87,3.89,3.86,3.89,14537600.0,3.5535,3.5719,3.5443,3.5719,14537600.0
2009-08-17 09:30:00,3.75,3.75,3.73,3.75,14926400.0,3.4433,3.4433,3.425,3.4433,14926400.0
2009-08-17 09:35:00,3.75,3.75,3.71,3.71,8721600.0,3.4433,3.4433,3.4066,3.4066,8721600.0
2009-08-17 09:40:00,3.71,3.74,3.71,3.71,9493600.0,3.4066,3.4342,3.4066,3.4066,9493600.0
2009-08-17 09:45:00,3.71,3.71,3.69,3.71,5556000.0,3.4066,3.4066,3.3883,3.4066,5556000.0
2009-08-17 09:50:00,3.71,3.72,3.71,3.72,6056000.0,3.4066,3.4158,3.4066,3.4158,6056000.0
2009-08-17 09:55:00,3.72,3.73,3.71,3.72,5715200.0,3.4158,3.425,3.4066,3.4158,5715200.0
2009-08-17 10:00:00,3.72,3.73,3.71,3.72,4144000.0,3.4158,3.425,3.4066,3.4158,4144000.0
2009-08-17 10:05:00,3.72,3.73,3.71,3.72,4898400.0,3.4158,3.425,3.4066,3.4158,4898400.0
2009-08-17 10:10:00,3.72,3.72,3.71,3.71,5426400.0,3.4158,3.4158,3.4066,3.4066,5426400.0
2009-08-17 10:15:00,3.71,3.72,3.7,3.72,5696000.0,3.4066,3.4158,3.3974,3.4158,5696000.0
2009-08-17 10:20:00,3.71,3.72,3.71,3.72,2530400.0,3.4066,3.4158,3.4066,3.4158,2530400.0
2009-08-17 10:25:00,3.72,3.72,3.71,3.72,3599200.0,3.4158,3.4158,3.4066,3.4158,3599200.0
2009-08-17 10:30:00,3.72,3.73,3.72,3.72,2338400.0,3.4158,3.425,3.4158,3.4158,2338400.0
2009-08-17 10:35:00,3.72,3.72,3.71,3.72,2983200.0,3.4158,3.4158,3.4066,3.4158,2983200.0
2009-08-17 10:40:00,3.72,3.72,3.71,3.71,3174400.0,3.4158,3.4158,3.4066,3.4066,3174400.0
2009-08-17 10:45:00,3.71,3.72,3.71,3.72,4360800.0,3.4066,3.4158,3.4066,3.4158,4360800.0
2009-08-17 10:50:00,3.72,3.72,3.71,3.71,2203200.0,3.4158,3.4158,3.4066,3.4066,2203200.0
2009-08-17 10:55:00,3.71,3.71,3.71,3.71,3432000.0,3.4066,3.4066,3.4066,3.4066,3432000.0
2009-08-17 11:00:00,3.71,3.71,3.7,3.71,3412800.0,3.4066,3.4066,3.3974,3.4066,3412800.0
2009-08-17 11:05:00,3.71,3.71,3.7,3.7,3240000.0,3.4066,3.4066,3.3974,3.3974,3240000.0
2009-08-17 11:10:00,3.7,3.71,3.7,3.71,2032800.0,3.3974,3.4066,3.3974,3.4066,2032800.0
2009-08-17 11:15:00,3.71,3.71,3.69,3.7,4870400.0,3.4066,3.4066,3.3883,3.3974,4870400.0
2009-08-17 11:20:00,3.7,3.71,3.7,3.71,3416800.0,3.3974,3.4066,3.3974,3.4066,3416800.0
2009-08-17 11:25:00,3.71,3.72,3.71,3.72,4138400.0,3.4066,3.4158,3.4066,3.4158,4138400.0
2009-08-17 11:30:00,3.72,3.72,3.72,3.72,2376000.0,3.4158,3.4158,3.4158,3.4158,2376000.0
2009-08-17 11:35:00,3.72,3.72,3.72,3.72,1256000.0,3.4158,3.4158,3.4158,3.4158,1256000.0
2009-08-17 11:40:00,3.72,3.73,3.72,3.73,2600000.0,3.4158,3.425,3.4158,3.425,2600000.0
2009-08-17 11:45:00,3.73,3.73,3.72,3.72,3165600.0,3.425,3.425,3.4158,3.4158,3165600.0
2009-08-17 11:50:00,3.72,3.73,3.72,3.73,1222400.0,3.4158,3.425,3.4158,3.425,1222400.0
2009-08-17 11:55:00,3.72,3.74,3.72,3.73,3944800.0,3.4158,3.4342,3.4158,3.425,3944800.0
2009-08-17 12:00:00,3.73,3.73,3.73,3.73,1615200.0,3.425,3.425,3.425,3.425,1615200.0
2009-08-17 12:05:00,3.73,3.73,3.72,3.72,2964000.0,3.425,3.425,3.4158,3.4158,2964000.0
2009-08-17 12:10:00,3.72,3.73,3.72,3.72,2785600.0,3.4158,3.425,3.4158,3.4158,2785600.0
2009-08-17 12:15:00,3.72,3.73,3.72,3.72,3025600.0,3.4158,3.425,3.4158,3.4158,3025600.0
2009-08-17 12:20:00,3.73,3.73,3.72,3.73,960800.0,3.425,3.425,3.4158,3.425,960800.0
2009-08-17 12:25:00,3.73,3.73,3.72,3.73,1243200.0,3.425,3.425,3.4158,3.425,1243200.0
2009-08-17 12:30:00,3.73,3.73,3.73,3.73,327200.0,3.425,3.425,3.425,3.425,327200.0
2009-08-17 12:35:00,3.73,3.73,3.72,3.72,1468800.0,3.425,3.425,3.4158,3.4158,1468800.0
2009-08-17 12:40:00,3.72,3.73,3.72,3.72,1832800.0,3.4158,3.425,3.4158,3.4158,1832800.0
2009-08-17 12:45:00,3.72,3.73,3.72,3.72,911200.0,3.4158,3.425,3.4158,3.4158,911200.0
2009-08-17 12:50:00,3.72,3.73,3.72,3.72,556000.0,3.4158,3.425,3.4158,3.4158,556000.0
2009-08-17 12:55:00,3.72,3.72,3.72,3.72,1024000.0,3.4158,3.4158,3.4158,3.4158,1024000.0
2009-08-17 13:00:00,3.72,3.72,3.71,3.71,3328800.0,3.4158,3.4158,3.4066,3.4066,3328800.0
2009-08-17 13:05:00,3.71,3.72,3.71,3.72,1820800.0,3.4066,3.4158,3.4066,3.4158,1820800.0
2009-08-17 13:10:00,3.71,3.72,3.71,3.72,2000800.0,3.4066,3.4158,3.4066,3.4158,2000800.0
2009-08-17 13:15:00,3.72,3.72,3.72,3.72,2023200.0,3.4158,3.4158,3.4158,3.4158,2023200.0
2009-08-17 13:20:00,3.72,3.72,3.72,3.72,1184800.0,3.4158,3.4158,3.4158,3.4158,1184800.0
2009-08-17 13:25:00,3.72,3.72,3.72,3.72,884800.0,3.4158,3.4158,3.4158,3.4158,884800.0
2009-08-17 13:30:00,3.72,3.72,3.71,3.72,1928000.0,3.4158,3.4158,3.4066,3.4158,1928000.0
2009-08-17 13:35:00,3.72,3.72,3.71,3.71,2432800.0,3.4158,3.4158,3.4066,3.4066,2432800.0
2009-08-17 13:40:00,3.71,3.72,3.71,3.72,1790400.0,3.4066,3.4158,3.4066,3.4158,1790400.0
2009-08-17 13:45:00,3.72,3.72,3.72,3.72,1385600.0,3.4158,3.4158,3.4158,3.4158,1385600.0
2009-08-17 13:50:00,3.72,3.72,3.72,3.72,1628800.0,3.4158,3.4158,3.4158,3.4158,1628800.0
2009-08-17 13:55:00,3.72,3.73,3.72,3.73,4301600.0,3.4158,3.425,3.4158,3.425,4301600.0
2009-08-17 14:00:00,3.73,3.73,3.72,3.72,1636000.0,3.425,3.425,3.4158,3.4158,1636000.0
2009-08-17 14:05:00,3.72,3.72,3.71,3.72,1382400.0,3.4158,3.4158,3.4066,3.4158,1382400.0
2009-08-17 14:10:00,3.72,3.72,3.72,3.72,1497600.0,3.4158,3.4158,3.4158,3.4158,1497600.0
2009-08-17 14:15:00,3.72,3.72,3.72,3.72,737600.0,3.4158,3.4158,3.4158,3.4158,737600.0
2009-08-17 14:20:00,3.72,3.72,3.71,3.71,970400.0,3.4158,3.4158,3.4066,3.4066,970400.0
2009-08-17 14:25:00,3.71,3.73,3.71,3.73,1856000.0,3.4066,3.425,3.4066,3.425,1856000.0
2009-08-17 14:30:00,3.73,3.73,3.72,3.73,2024800.0,3.425,3.425,3.4158,3.425,2024800.0
2009-08-17 14:35:00,3.73,3.73,3.72,3.72,880000.0,3.425,3.425,3.4158,3.4158,880000.0
2009-08-17 14:40:00,3.72,3.72,3.72,3.72,568800.0,3.4158,3.4158,3.4158,3.4158,568800.0
2009-08-17 14:45:00,3.72,3.72,3.71,3.71,3096800.0,3.4158,3.4158,3.4066,3.4066,3096800.0
2009-08-17 14:50:00,3.71,3.71,3.71,3.71,1152800.0,3.4066,3.4066,3.4066,3.4066,1152800.0
2009-08-17 14:55:00,3.71,3.72,3.71,3.71,2204000.0,3.4066,3.4158,3.4066,3.4066,2204000.0
2009-08-17 15:00:00,3.71,3.72,3.71,3.72,3072000.0,3.4066,3.4158,3.4066,3.4158,3072000.0
2009-08-17 15:05:00,3.72,3.73,3.72,3.72,2427200.0,3.4158,3.425,3.4158,3.4158,2427200.0
2009-08-17 15:10:00,3.72,3.72,3.71,3.71,2653600.0,3.4158,3.4158,3.4066,3.4066,2653600.0
2009-08-17 15:15:00,3.71,3.72,3.71,3.71,1664000.0,3.4066,3.4158,3.4066,3.4066,1664000.0
2009-08-17 15:20:00,3.71,3.72,3.71,3.71,1572800.0,3.4066,3.4158,3.4066,3.4066,1572800.0
2009-08-17 15:25:00,3.71,3.71,3.7,3.71,5212800.0,3.4066,3.4066,3.3974,3.4066,5212800.0
2009-08-17 15:30:00,3.71,3.71,3.7,3.71,3428000.0,3.4066,3.4066,3.3974,3.4066,3428000.0
2009-08-17 15:35:00,3.71,3.71,3.71,3.71,3056000.0,3.4066,3.4066,3.4066,3.4066,3056000.0
2009-08-17 15:40:00,3.71,3.71,3.69,3.7,9961600.0,3.4066,3.4066,3.3883,3.3974,9961600.0
2009-08-17 15:45:00,3.7,3.71,3.69,3.7,5090400.0,3.3974,3.4066,3.3883,3.3974,5090400.0
2009-08-17 15:50:00,3.7,3.71,3.69,3.7,6601600.0,3.3974,3.4066,3.3883,3.3974,6601600.0
2009-08-17 15:55:00,3.7,3.71,3.7,3.7,8156800.0,3.3974,3.4066,3.3974,3.3974,8156800.0
2009-08-18 09:30:00,3.72,3.74,3.72,3.73,9652800.0,3.4158,3.4342,3.4158,3.425,9652800.0
2009-08-18 09:35:00,3.73,3.73,3.72,3.73,6423200.0,3.425,3.425,3.4158,3.425,6423200.0
2009-08-18 09:40:00,3.73,3.73,3.72,3.73,5368800.0,3.425,3.425,3.4158,3.425,5368800.0
2009-08-18 09:45:00,3.73,3.73,3.71,3.71,4742400.0,3.425,3.425,3.4066,3.4066,4742400.0
2009-08-18 09:50:00,3.71,3.73,3.71,3.73,4496800.0,3.4066,3.425,3.4066,3.425,4496800.0
2009-08-18 09:55:00,3.73,3.73,3.72,3.72,2704000.0,3.425,3.425,3.4158,3.4158,2704000.0
2009-08-18 10:00:00,3.72,3.74,3.72,3.74,5740800.0,3.4158,3.4342,3.4158,3.4342,5740800.0
2009-08-18 10:05:00,3.74,3.75,3.74,3.74,6443200.0,3.4342,3.4433,3.4342,3.4342,6443200.0
2009-08-18 10:10:00,3.74,3.75,3.74,3.74,4120800.0,3.4342,3.4433,3.4342,3.4342,4120800.0
2009-08-18 10:15:00,3.75,3.75,3.74,3.74,6078400.0,3.4433,3.4433,3.4342,3.4342,6078400.0
2009-08-18 10:20:00,3.74,3.75,3.73,3.73,1328800.0,3.4342,3.4433,3.425,3.425,1328800.0
2009-08-18 10:25:00,3.73,3.74,3.73,3.73,5324000.0,3.425,3.4342,3.425,3.425,5324000.0
2009-08-18 10:30:00,3.73,3.73,3.73,3.73,2977600.0,3.425,3.425,3.425,3.425,2977600.0
2009-08-18 10:35:00,3.73,3.74,3.73,3.74,2194400.0,3.425,3.4342,3.425,3.4342,2194400.0
2009-08-18 10:40:00,3.74,3.74,3.74,3.74,1537600.0,3.4342,3.4342,3.4342,3.4342,1537600.0
2009-08-18 10:45:00,3.74,3.74,3.73,3.74,4556000.0,3.4342,3.4342,3.425,3.4342,4556000.0
2009-08-18 10:50:00,3.74,3.74,3.73,3.73,1288000.0,3.4342,3.4342,3.425,3.425,1288000.0
2009-08-18 10:55:00,3.74,3.74,3.73,3.73,1765600.0,3.4342,3.4342,3.425,3.425,1765600.0
2009-08-18 11:00:00,3.73,3.74,3.73,3.74,1489600.0,3.425,3.4342,3.425,3.4342,1489600.0
2009-08-18 11:05:00,3.74,3.75,3.73,3.74,1767200.0,3.4342,3.4433,3.425,3.4342,1767200.0
2009-08-18 11:10:00,3.75,3.75,3.74,3.75,4325600.0,3.4433,3.4433,3.4342,3.4433,4325600.0
2009-08-18 11:15:00,3.75,3.75,3.74,3.75,1927200.0,3.4433,3.4433,3.4342,3.4433,1927200.0
2009-08-18 11:20:00,3.75,3.75,3.74,3.75,2205600.0,3.4433,3.4433,3.4342,3.4433,2205600.0
2009-08-18 11:25:00,3.75,3.75,3.74,3.75,1205600.0,3.4433,3.4433,3.4342,3.4433,1205600.0
2009-08-18 11:30:00,3.75,3.77,3.75,3.76,8092000.0,3.4433,3.4617,3.4433,3.4525,8092000.0
2009-08-18 11:35:00,3.76,3.77,3.76,3.76,2983200.0,3.4525,3.4617,3.4525,3.4525,2983200.0
2009-08-18 11:40:00,3.76,3.77,3.76,3.76,1032000.0,3.4525,3.4617,3.4525,3.4525,1032000.0
2009-08-18 11:45:00,3.76,3.76,3.76,3.76,1334400.0,3.4525,3.4525,3.4525,3.4525,1334400.0
2009-08-18 11:50:00,3.76,3.77,3.76,3.76,1556000.0,3.4525,3.4617,3.4525,3.4525,1556000.0
2009-08-18 11:55:00,3.76,3.77,3.76,3.76,1409600.0,3.4525,3.4617,3.4525,3.4525,1409600.0
2009-08-18 12:00:00,3.76,3.77,3.76,3.77,3185600.0,3.4525,3.4617,3.4525,3.4617,3185600.0
2009-08-18 12:05:00,3.77,3.78,3.77,3.77,4870400.0,3.4617,3.4709,3.4617,3.4617,4870400.0
2009-08-18 12:10:00,3.77,3.78,3.77,3.77,2018400.0,3.4617,3.4709,3.4617,3.4617,2018400.0
2009-08-18 12:15:00,3.77,3.77,3.77,3.77,1574400.0,3.4617,3.4617,3.4617,3.4617,1574400.0
2009-08-18 12:20:00,3.77,3.77,3.77,3.77,610400.0,3.4617,3.4617,3.4617,3.4617,610400.0
2009-08-18 12:25:00,3.77,3.77,3.77,3.77,742400.0,3.4617,3.4617,3.4617,3.4617,742400.0
2009-08-18 12:30:00,3.77,3.77,3.76,3.76,679200.0,3.4617,3.4617,3.4525,3.4525,679200.0
2009-08-18 12:35:00,3.76,3.77,3.76,3.76,872800.0,3.4525,3.4617,3.4525,3.4525,872800.0
2009-08-18 12:40:00,3.76,3.78,3.76,3.78,2392800.0,3.4525,3.4709,3.4525,3.4709,2392800.0
2009-08-18 12:45:00,3.78,3.78,3.77,3.77,1717600.0,3.4709,3.4709,3.4617,3.4617,1717600.0
2009-08-18 12:50:00,3.77,3.78,3.77,3.77,721600.0,3.4617,3.4709,3.4617,3.4617,721600.0
2009-08-18 12:55:00,3.77,3.77,3.77,3.77,389600.0,3.4617,3.4617,3.4617,3.4617,389600.0
2009-08-18 13:00:00,3.77,3.78,3.77,3.78,2921600.0,3.4617,3.4709,3.4617,3.4709,2921600.0
2009-08-18 13:05:00,3.78,3.78,3.77,3.77,3029600.0,3.4709,3.4709,3.4617,3.4617,3029600.0
2009-08-18 13:10:00,3.77,3.77,3.76,3.76,2504800.0,3.4617,3.4617,3.4525,3.4525,2504800.0
2009-08-18 13:15:00,3.77,3.77,3.76,3.77,1380000.0,3.4617,3.4617,3.4525,3.4617,1380000.0
2009-08-18 13:20:00,3.77,3.77,3.77,3.77,919200.0,3.4617,3.4617,3.4617,3.4617,919200.0
2009-08-18 13:25:00,3.77,3.77,3.77,3.77,1700000.0,3.4617,3.4617,3.4617,3.4617,1700000.0
2009-08-18 13:30:00,3.77,3.77,3.76,3.76,2112000.0,3.4617,3.4617,3.4525,3.4525,2112000.0
2009-08-18 13:35:00,3.76,3.77,3.76,3.76,4114400.0,3.4525,3.4617,3.4525,3.4525,4114400.0
2009-08-18 13:40:00,3.76,3.76,3.76,3.76,1647200.0,3.4525,3.4525,3.4525,3.4525,1647200.0
2009-08-18 13:45:00,3.76,3.76,3.76,3.76,1113600.0,3.4525,3.4525,3.4525,3.4525,1113600.0
2009-08-18 13:50:00,3.76,3.77,3.76,3.76,1032000.0,3.4525,3.4617,3.4525,3.4525,1032000.0
2009-08-18 13:55:00,3.76,3.77,3.76,3.77,889600.0,3.4525,3.4617,3.4525,3.4617,889600.0
2009-08-18 14:00:00,3.77,3.78,3.77,3.77,2077600.0,3.4617,3.4709,3.4617,3.4617,2077600.0
2009-08-18 14:05:00,3.77,3.77,3.77,3.77,640000.0,3.4617,3.4617,3.4617,3.4617,640000.0
2009-08-18 14:10:00,3.77,3.78,3.77,3.77,1032000.0,3.4617,3.4709,3.4617,3.4617,1032000.0
2009-08-18 14:15:00,3.77,3.78,3.77,3.77,591200.0,3.4617,3.4709,3.4617,3.4617,591200.0
2009-08-18 14:20:00,3.77,3.78,3.77,3.78,1608800.0,3.4617,3.4709,3.4617,3.4709,1608800.0
2009-08-18 14:25:00,3.77,3.78,3.77,3.78,2068000.0,3.4617,3.4709,3.4617,3.4709,2068000.0
2009-08-18 14:30:00,3.78,3.78,3.77,3.77,4365600.0,3.4709,3.4709,3.4617,3.4617,4365600.0
2009-08-18 14:35:00,3.77,3.77,3.77,3.77,1530400.0,3.4617,3.4617,3.4617,3.4617,1530400.0
2009-08-18 14:40:00,3.77,3.77,3.77,3.77,1154400.0,3.4617,3.4617,3.4617,3.4617,1154400.0
2009-08-18 14:45:00,3.77,3.78,3.77,3.77,1132000.0,3.4617,3.4709,3.4617,3.4617,1132000.0
2009-08-18 14:50:00,3.77,3.78,3.77,3.78,1328800.0,3.4617,3.4709,3.4617,3.4709,1328800.0
2009-08-18 14:55:00,3.78,3.78,3.77,3.77,1353600.0,3.4709,3.4709,3.4617,3.4617,1353600.0
2009-08-18 15:00:00,3.77,3.78,3.77,3.78,3122400.0,3.4617,3.4709,3.4617,3.4709,3122400.0
2009-08-18 15:05:00,3.78,3.78,3.77,3.78,987200.0,3.4709,3.4709,3.4617,3.4709,987200.0
2009-08-18 15:10:00,3.78,3.78,3.78,3.78,1644800.0,3.4709,3.4709,3.4709,3.4709,1644800.0
2009-08-18 15:15:00,3.78,3.79,3.78,3.78,2077600.0,3.4709,3.4801,3.4709,3.4709,2077600.0
2009-08-18 15:20:00,3.78,3.79,3.78,3.78,1704800.0,3.4709,3.4801,3.4709,3.4709,1704800.0
2009-08-18 15:25:00,3.78,3.78,3.77,3.77,5172800.0,3.4709,3.4709,3.4617,3.4617,5172800.0
2009-08-18 15:30:00,3.77,3.77,3.77,3.77,1971200.0,3.4617,3.4617,3.4617,3.4617,1971200.0
2009-08-18 15:35:00,3.77,3.77,3.77,3.77,3443200.0,3.4617,3.4617,3.4617,3.4617,3443200.0
2009-08-18 15:40:00,3.77,3.78,3.77,3.78,2092000.0,3.4617,3.4709,3.4617,3.4709,2092000.0
2009-08-18 15:45:00,3.78,3.78,3.77,3.78,3244800.0,3.4709,3.4709,3.4617,3.4709,3244800.0
2009-08-18 15:50:00,3.78,3.79,3.77,3.77,4510400.0,3.4709,3.4801,3.4617,3.4617,4510400.0
2009-08-18 15:55:00,3.77,3.77,3.76,3.77,13431200.0,3.4617,3.4617,3.4525,3.4617,13431200.0
2009-08-19 09:30:00,3.7,3.72,3.69,3.71,7358400.0,3.3974,3.4158,3.3883,3.4066,7358400.0
2009-08-19 09:35:00,3.71,3.72,3.71,3.72,6816800.0,3.4066,3.4158,3.4066,3.4158,6816800.0
2009-08-19 09:40:00,3.72,3.73,3.72,3.73,4722400.0,3.4158,3.425,3.4158,3.425,4722400.0
2009-08-19 09:45:00,3.73,3.75,3.73,3.73,5805600.0,3.425,3.4433,3.425,3.425,5805600.0
2009-08-19 09:50:00,3.73,3.75,3.73,3.74,5580000.0,3.425,3.4433,3.425,3.4342,5580000.0
2009-08-19 09:55:00,3.74,3.75,3.73,3.74,2808000.0,3.4342,3.4433,3.425,3.4342,2808000.0
2009-08-19 10:00:00,3.74,3.77,3.74,3.77,4856000.0,3.4342,3.4617,3.4342,3.4617,4856000.0
2009-08-19 10:05:00,3.77,3.77,3.76,3.76,4463200.0,3.4617,3.4617,3.4525,3.4525,4463200.0
2009-08-19 10:10:00,3.76,3.77,3.75,3.76,3148800.0,3.4525,3.4617,3.4433,3.4525,3148800.0
2009-08-19 10:15:00,3.76,3.76,3.75,3.75,3482400.0,3.4525,3.4525,3.4433,3.4433,3482400.0
2009-08-19 10:20:00,3.75,3.76,3.75,3.75,2611200.0,3.4433,3.4525,3.4433,3.4433,2611200.0
2009-08-19 10:25:00,3.75,3.75,3.74,3.75,2356000.0,3.4433,3.4433,3.4342,3.4433,2356000.0
2009-08-19 10:30:00,3.75,3.77,3.75,3.76,13886400.0,3.4433,3.4617,3.4433,3.4525,13886400.0
2009-08-19 10:35:00,3.76,3.78,3.76,3.77,3848000.0,3.4525,3.4709,3.4525,3.4617,3848000.0
2009-08-19 10:40:00,3.77,3.77,3.76,3.77,3356000.0,3.4617,3.4617,3.4525,3.4617,3356000.0
2009-08-19 10:45:00,3.77,3.77,3.75,3.76,3138400.0,3.4617,3.4617,3.4433,3.4525,3138400.0
2009-08-19 10:50:00,3.76,3.76,3.75,3.76,2299200.0,3.4525,3.4525,3.4433,3.4525,2299200.0
2009-08-19 10:55:00,3.76,3.76,3.75,3.75,1452800.0,3.4525,3.4525,3.4433,3.4433,1452800.0
2009-08-19 11:00:00,3.76,3.77,3.75,3.76,2577600.0,3.4525,3.4617,3.4433,3.4525,2577600.0
2009-08-19 11:05:00,3.76,3.77,3.76,3.76,2610400.0,3.4525,3.4617,3.4525,3.4525,2610400.0
2009-08-19 11:10:00,3.76,3.76,3.75,3.76,3025600.0,3.4525,3.4525,3.4433,3.4525,3025600.0
2009-08-19 11:15:00,3.76,3.77,3.76,3.76,1976800.0,3.4525,3.4617,3.4525,3.4525,1976800.0
2009-08-19 11:20:00,3.76,3.77,3.75,3.76,2568800.0,3.4525,3.4617,3.4433,3.4525,2568800.0
2009-08-19 11:25:00,3.76,3.76,3.75,3.76,1447200.0,3.4525,3.4525,3.4433,3.4525,1447200.0
2009-08-19 11:30:00,3.76,3.77,3.76,3.76,1284800.0,3.4525,3.4617,3.4525,3.4525,1284800.0
2009-08-19 11:35:00,3.76,3.76,3.75,3.76,1180000.0,3.4525,3.4525,3.4433,3.4525,1180000.0
2009-08-19 11:40:00,3.76,3.77,3.76,3.76,1087200.0,3.4525,3.4617,3.4525,3.4525,1087200.0
2009-08-19 11:45:00,3.76,3.77,3.76,3.77,1908000.0,3.4525,3.4617,3.4525,3.4617,1908000.0
2009-08-19 11:50:00,3.77,3.8,3.77,3.8,7720000.0,3.4617,3.4893,3.4617,3.4893,7720000.0
2009-08-19 11:55:00,3.8,3.82,3.8,3.81,6387200.0,3.4893,3.5076,3.4893,3.4984,6387200.0
2009-08-19 12:00:00,3.81,3.82,3.81,3.81,5708000.0,3.4984,3.5076,3.4984,3.4984,5708000.0
2009-08-19 12:05:00,3.81,3.83,3.81,3.83,5461600.0,3.4984,3.5168,3.4984,3.5168,5461600.0
2009-08-19 12:10:00,3.83,3.84,3.83,3.83,5487200.0,3.5168,3.526,3.5168,3.5168,5487200.0
2009-08-19 12:15:00,3.83,3.84,3.83,3.83,2608800.0,3.5168,3.526,3.5168,3.5168,2608800.0
2009-08-19 12:20:00,3.83,3.83,3.83,3.83,2072800.0,3.5168,3.5168,3.5168,3.5168,2072800.0
2009-08-19 12:25:00,3.83,3.83,3.83,3.83,2568800.0,3.5168,3.5168,3.5168,3.5168,2568800.0
2009-08-19 12:30:00,3.83,3.83,3.82,3.83,2583200.0,3.5168,3.5168,3.5076,3.5168,2583200.0
2009-08-19 12:35:00,3.83,3.83,3.83,3.83,2673600.0,3.5168,3.5168,3.5168,3.5168,2673600.0
2009-08-19 12:40:00,3.83,3.83,3.82,3.83,2384800.0,3.5168,3.5168,3.5076,3.5168,2384800.0
2009-08-19 12:45:00,3.83,3.83,3.82,3.82,1210400.0,3.5168,3.5168,3.5076,3.5076,1210400.0
2009-08-19 12:50:00,3.82,3.84,3.82,3.84,3709600.0,3.5076,3.526,3.5076,3.526,3709600.0
2009-08-19 12:55:00,3.84,3.84,3.83,3.83,1132000.0,3.526,3.526,3.5168,3.5168,1132000.0
2009-08-19 13:00:00,3.83,3.84,3.83,3.83,1737600.0,3.5168,3.526,3.5168,3.5168,1737600.0
2009-08-19 13:05:00,3.83,3.84,3.83,3.84,1838400.0,3.5168,3.526,3.5168,3.526,1838400.0
2009-08-19 13:10:00,3.84,3.85,3.84,3.85,3556800.0,3.526,3.5352,3.526,3.5352,3556800.0
2009-08-19 13:15:00,3.85,3.85,3.84,3.84,1576800.0,3.5352,3.5352,3.526,3.526,1576800.0
2009-08-19 13:20:00,3.84,3.85,3.84,3.84,2319200.0,3.526,3.5352,3.526,3.526,2319200.0
2009-08-19 13:25:00,3.85,3.85,3.84,3.84,1908800.0,3.5352,3.5352,3.526,3.526,1908800.0
2009-08-19 13:30:00,3.84,3.84,3.84,3.84,1308800.0,3.526,3.526,3.526,3.526,1308800.0
2009-08-19 13:35:00,3.84,3.84,3.84,3.84,2408000.0,3.526,3.526,3.526,3.526,2408000.0
2009-08-19 13:40:00,3.84,3.85,3.84,3.84,1260000.0,3.526,3.5352,3.526,3.526,1260000.0
2009-08-19 13:45:00,3.84,3.84,3.84,3.84,2225600.0,3.526,3.526,3.526,3.526,2225600.0
2009-08-19 13:50:00,3.84,3.85,3.84,3.84,1769600.0,3.526,3.5352,3.526,3.526,1769600.0
2009-08-19 13:55:00,3.84,3.84,3.84,3.84,620000.0,3.526,3.526,3.526,3.526,620000.0
2009-08-19 14:00:00,3.84,3.85,3.84,3.84,1422400.0,3.526,3.5352,3.526,3.526,1422400.0
2009-08-19 14:05:00,3.84,3.84,3.84,3.84,1076800.0,3.526,3.526,3.526,3.526,1076800.0
2009-08-19 14:10:00,3.84,3.84,3.83,3.83,1089600.0,3.526,3.526,3.5168,3.5168,1089600.0
2009-08-19 14:15:00,3.83,3.84,3.83,3.83,1815200.0,3.5168,3.526,3.5168,3.5168,1815200.0
2009-08-19 14:20:00,3.83,3.84,3.83,3.83,2756000.0,3.5168,3.526,3.5168,3.5168,2756000.0
2009-08-19 14:25:00,3.83,3.83,3.83,3.83,1501600.0,3.5168,3.5168,3.5168,3.5168,1501600.0
2009-08-19 14:30:00,3.83,3.83,3.82,3.82,2768800.0,3.5168,3.5168,3.5076,3.5076,2768800.0
2009-08-19 14:35:00,3.82,3.83,3.82,3.82,1649600.0,3.5076,3.5168,3.5076,3.5076,1649600.0
2009-08-19 14:40:00,3.82,3.83,3.82,3.83,1999200.0,3.5076,3.5168,3.5076,3.5168,1999200.0
2009-08-19 14:45:00,3.83,3.83,3.82,3.82,1546400.0,3.5168,3.5168,3.5076,3.5076,1546400.0
2009-08-19 14:50:00,3.82,3.83,3.82,3.83,1106400.0,3.5076,3.5168,3.5076,3.5168,1106400.0
2009-08-19 14:55:00,3.83,3.84,3.83,3.83,2459200.0,3.5168,3.526,3.5168,3.5168,2459200.0
2009-08-19 15:00:00,3.83,3.83,3.82,3.82,2156800.0,3.5168,3.5168,3.5076,3.5076,2156800.0
2009-08-19 15:05:00,3.82,3.82,3.81,3.81,2748000.0,3.5076,3.5076,3.4984,3.4984,2748000.0
2009-08-19 15:10:00,3.81,3.81,3.8,3.81,5870400.0,3.4984,3.4984,3.4893,3.4984,5870400.0
2009-08-19 15:15:00,3.81,3.81,3.8,3.81,3210400.0,3.4984,3.4984,3.4893,3.4984,3210400.0
2009-08-19 15:20:00,3.81,3.81,3.81,3.81,2072000.0,3.4984,3.4984,3.4984,3.4984,2072000.0
2009-08-19 15:25:00,3.81,3.82,3.81,3.82,1739200.0,3.4984,3.5076,3.4984,3.5076,1739200.0
2009-08-19 15:30:00,3.81,3.81,3.8,3.81,3779200.0,3.4984,3.4984,3.4893,3.4984,3779200.0
2009-08-19 15:35:00,3.81,3.82,3.81,3.82,3410400.0,3.4984,3.5076,3.4984,3.5076,3410400.0
2009-08-19 15:40:00,3.82,3.83,3.82,3.82,2515200.0,3.5076,3.5168,3.5076,3.5076,2515200.0
2009-08-19 15:45:00,3.82,3.82,3.81,3.81,3768000.0,3.5076,3.5076,3.4984,3.4984,3768000.0
2009-08-19 15:50:00,3.82,3.82,3.82,3.82,6265600.0,3.5076,3.5076,3.5076,3.5076,6265600.0
2009-08-19 15:55:00,3.82,3.83,3.82,3.83,7979200.0,3.5076,3.5168,3.5076,3.5168,7979200.0
2009-08-20 09:30:00,3.84,3.85,3.82,3.84,11506400.0,3.526,3.5352,3.5076,3.526,11506400.0
2009-08-20 09:35:00,3.84,3.86,3.84,3.86,6682400.0,3.526,3.5443,3.526,3.5443,6682400.0
2009-08-20 09:40:00,3.86,3.87,3.86,3.86,7107200.0,3.5443,3.5535,3.5443,3.5443,7107200.0
2009-08-20 09:45:00,3.86,3.87,3.86,3.87,3808000.0,3.5443,3.5535,3.5443,3.5535,3808000.0
2009-08-20 09:50:00,3.87,3.87,3.86,3.87,3224800.0,3.5535,3.5535,3.5443,3.5535,3224800.0
2009-08-20 09:55:00,3.87,3.88,3.87,3.88,6830400.0,3.5535,3.5627,3.5535,3.5627,6830400.0
2009-08-20 10:00:00,3.88,3.89,3.87,3.88,6729600.0,3.5627,3.5719,3.5535,3.5627,6729600.0
2009-08-20 10:05:00,3.88,3.88,3.86,3.87,5491200.0,3.5627,3.5627,3.5443,3.5535,5491200.0
2009-08-20 10:10:00,3.87,3.87,3.86,3.87,7436800.0,3.5535,3.5535,3.5443,3.5535,7436800.0
2009-08-20 10:15:00,3.87,3.87,3.87,3.87,2306400.0,3.5535,3.5535,3.5535,3.5535,2306400.0
2009-08-20 10:20:00,3.87,3.88,3.87,3.87,5066400.0,3.5535,3.5627,3.5535,3.5535,5066400.0
2009-08-20 10:25:00,3.88,3.88,3.87,3.88,2768000.0,3.5627,3.5627,3.5535,3.5627,2768000.0
2009-08-20 10:30:00,3.88,3.89,3.88,3.88,4500800.0,3.5627,3.5719,3.5627,3.5627,4500800.0
2009-08-20 10:35:00,3.88,3.89,3.88,3.89,3172000.0,3.5627,3.5719,3.5627,3.5719,3172000.0
2009-08-20 10:40:00,3.89,3.9,3.88,3.9,4580000.0,3.5719,3.5811,3.5627,3.5811,4580000.0
2009-08-20 10:45:00,3.9,3.9,3.89,3.9,2284000.0,3.5811,3.5811,3.5719,3.5811,2284000.0
2009-08-20 10:50:00,3.9,3.9,3.89,3.89,2668000.0,3.5811,3.5811,3.5719,3.5719,2668000.0
2009-08-20 10:55:00,3.89,3.9,3.89,3.89,1473600.0,3.5719,3.5811,3.5719,3.5719,1473600.0
2009-08-20 11:00:00,3.89,3.89,3.88,3.89,3077600.0,3.5719,3.5719,3.5627,3.5719,3077600.0
2009-08-20 11:05:00,3.89,3.89,3.88,3.89,1692000.0,3.5719,3.5719,3.5627,3.5719,1692000.0
2009-08-20 11:10:00,3.89,3.89,3.89,3.89,1256800.0,3.5719,3.5719,3.5719,3.5719,1256800.0
2009-08-20 11:15:00,3.89,3.89,3.89,3.89,1211200.0,3.5719,3.5719,3.5719,3.5719,1211200.0
2009-08-20 11:20:00,3.89,3.89,3.88,3.89,2200800.0,3.5719,3.5719,3.5627,3.5719,2200800.0
2009-08-20 11:25:00,3.88,3.89,3.88,3.89,937600.0,3.5627,3.5719,3.5627,3.5719,937600.0
2009-08-20 11:30:00,3.89,3.89,3.88,3.89,3746400.0,3.5719,3.5719,3.5627,3.5719,3746400.0
2009-08-20 11:35:00,3.89,3.89,3.87,3.88,4462400.0,3.5719,3.5719,3.5535,3.5627,4462400.0
2009-08-20 11:40:00,3.88,3.88,3.87,3.88,1862400.0,3.5627,3.5627,3.5535,3.5627,1862400.0
2009-08-20 11:45:00,3.88,3.88,3.88,3.88,1076800.0,3.5627,3.5627,3.5627,3.5627,1076800.0
2009-08-20 11:50:00,3.88,3.89,3.88,3.89,2229600.0,3.5627,3.5719,3.5627,3.5719,2229600.0
2009-08-20 11:55:00,3.89,3.89,3.88,3.88,1526400.0,3.5719,3.5719,3.5627,3.5627,1526400.0
2009-08-20 12:00:00,3.88,3.89,3.88,3.88,1280000.0,3.5627,3.5719,3.5627,3.5627,1280000.0
2009-08-20 12:05:00,3.88,3.89,3.88,3.89,803200.0,3.5627,3.5719,3.5627,3.5719,803200.0
2009-08-20 12:10:00,3.89,3.89,3.88,3.89,1626400.0,3.5719,3.5719,3.5627,3.5719,1626400.0
2009-08-20 12:15:00,3.89,3.89,3.88,3.88,746400.0,3.5719,3.5719,3.5627,3.5627,746400.0
2009-08-20 12:20:00,3.89,3.89,3.88,3.88,1108000.0,3.5719,3.5719,3.5627,3.5627,1108000.0
2009-08-20 12:25:00,3.88,3.89,3.88,3.88,1816800.0,3.5627,3.5719,3.5627,3.5627,1816800.0
2009-08-20 12:30:00,3.88,3.89,3.88,3.88,1112800.0,3.5627,3.5719,3.5627,3.5627,1112800.0
2009-08-20 12:35:00,3.89,3.89,3.88,3.89,1100800.0,3.5719,3.5719,3.5627,3.5719,1100800.0
2009-08-20 12:40:00,3.89,3.89,3.88,3.89,2141600.0,3.5719,3.5719,3.5627,3.5719,2141600.0
2009-08-20 12:45:00,3.89,3.9,3.89,3.89,1512000.0,3.5719,3.5811,3.5719,3.5719,1512000.0
2009-08-20 12:50:00,3.89,3.9,3.89,3.89,1470400.0,3.5719,3.5811,3.5719,3.5719,1470400.0
2009-08-20 12:55:00,3.89,3.89,3.89,3.89,848000.0,3.5719,3.5719,3.5719,3.5719,848000.0
2009-08-20 13:00:00,3.89,3.89,3.89,3.89,574400.0,3.5719,3.5719,3.5719,3.5719,574400.0
2009-08-20 13:05:00,3.89,3.89,3.89,3.89,905600.0,3.5719,3.5719,3.5719,3.5719,905600.0
2009-08-20 13:10:00,3.89,3.89,3.89,3.89,1060800.0,3.5719,3.5719,3.5719,3.5719,1060800.0
2009-08-20 13:15:00,3.89,3.89,3.89,3.89,761600.0,3.5719,3.5719,3.5719,3.5719,761600.0
2009-08-20 13:20:00,3.89,3.89,3.88,3.88,1102400.0,3.5719,3.5719,3.5627,3.5627,1102400.0
2009-08-20 13:25:00,3.89,3.89,3.88,3.89,2017600.0,3.5719,3.5719,3.5627,3.5719,2017600.0
2009-08-20 13:30:00,3.89,3.9,3.89,3.9,1946400.0,3.5719,3.5811,3.5719,3.5811,1946400.0
2009-08-20 13:35:00,3.9,3.9,3.89,3.89,2650400.0,3.5811,3.5811,3.5719,3.5719,2650400.0
2009-08-20 13:40:00,3.89,3.9,3.89,3.9,1369600.0,3.5719,3.5811,3.5719,3.5811,1369600.0
2009-08-20 13:45:00,3.89,3.9,3.89,3.89,832000.0,3.5719,3.5811,3.5719,3.5719,832000.0
2009-08-20 13:50:00,3.89,3.89,3.89,3.89,544000.0,3.5719,3.5719,3.5719,3.5719,544000.0
2009-08-20 13:55:00,3.89,3.9,3.89,3.89,1470400.0,3.5719,3.5811,3.5719,3.5719,1470400.0
2009-08-20 14:00:00,3.89,3.9,3.89,3.9,1420000.0,3.5719,3.5811,3.5719,3.5811,1420000.0
2009-08-20 14:05:00,3.9,3.9,3.89,3.9,643200.0,3.5811,3.5811,3.5719,3.5811,643200.0
2009-08-20 14:10:00,3.9,3.9,3.89,3.9,872800.0,3.5811,3.5811,3.5719,3.5811,872800.0
2009-08-20 14:15:00,3.89,3.9,3.89,3.89,662400.0,3.5719,3.5811,3.5719,3.5719,662400.0
2009-08-20 14:20:00,3.89,3.89,3.89,3.89,1208000.0,3.5719,3.5719,3.5719,3.5719,1208000.0
2009-08-20 14:25:00,3.89,3.89,3.89,3.89,1163200.0,3.5719,3.5719,3.5719,3.5719,1163200.0
2009-08-20 14:30:00,3.89,3.89,3.88,3.89,1442400.0,3.5719,3.5719,3.5627,3.5719,1442400.0
2009-08-20 14:35:00,3.89,3.89,3.88,3.89,4780000.0,3.5719,3.5719,3.5627,3.5719,4780000.0
2009-08-20 14:40:00,3.89,3.89,3.88,3.88,2146400.0,3.5719,3.5719,3.5627,3.5627,2146400.0
2009-08-20 14:45:00,3.88,3.89,3.88,3.89,2579200.0,3.5627,3.5719,3.5627,3.5719,2579200.0
2009-08-20 14:50:00,3.89,3.89,3.88,3.89,1733600.0,3.5719,3.5719,3.5627,3.5719,1733600.0
2009-08-20 14:55:00,3.89,3.89,3.89,3.89,2340800.0,3.5719,3.5719,3.5719,3.5719,2340800.0
2009-08-20 15:00:00,3.89,3.9,3.89,3.9,4294400.0,3.5719,3.5811,3.5719,3.5811,4294400.0
2009-08-20 15:05:00,3.9,3.91,3.89,3.91,6019200.0,3.5811,3.5903,3.5719,3.5903,6019200.0
2009-08-20 15:10:00,3.91,3.91,3.9,3.9,1769600.0,3.5903,3.5903,3.5811,3.5811,1769600.0
2009-08-20 15:15:00,3.9,3.91,3.9,3.9,2723200.0,3.5811,3.5903,3.5811,3.5811,2723200.0
2009-08-20 15:20:00,3.9,3.91,3.9,3.91,1228000.0,3.5811,3.5903,3.5811,3.5903,1228000.0
2009-08-20 15:25:00,3.91,3.91,3.91,3.91,2086400.0,3.5903,3.5903,3.5903,3.5903,2086400.0
2009-08-20 15:30:00,3.91,3.92,3.91,3.92,7193600.0,3.5903,3.5994,3.5903,3.5994,7193600.0
2009-08-20 15:35:00,3.92,3.92,3.91,3.92,3262400.0,3.5994,3.5994,3.5903,3.5994,3262400.0
2009-08-20 15:40:00,3.92,3.92,3.91,3.91,4589600.0,3.5994,3.5994,3.5903,3.5903,4589600.0
2009-08-20 15:45:00,3.91,3.92,3.91,3.91,4656800.0,3.5903,3.5994,3.5903,3.5903,4656800.0
2009-08-20 15:50:00,3.91,3.91,3.91,3.91,3753600.0,3.5903,3.5903,3.5903,3.5903,3753600.0
2009-08-20 15:55:00,3.91,3.91,3.9,3.91,5372800.0,3.5903,3.5903,3.5811,3.5903,5372800.0
2009-08-21 09:30:00,3.97,3.98,3.96,3.97,10256000.0,3.6454,3.6545,3.6362,3.6454,10256000.0
2009-08-21 09:35:00,3.97,3.98,3.96,3.97,10124000.0,3.6454,3.6545,3.6362,3.6454,10124000.0
2009-08-21 09:40:00,3.97,3.98,3.96,3.97,5075200.0,3.6454,3.6545,3.6362,3.6454,5075200.0
2009-08-21 09:45:00,3.97,3.98,3.96,3.97,5717600.0,3.6454,3.6545,3.6362,3.6454,5717600.0
2009-08-21 09:50:00,3.97,3.97,3.95,3.97,5480800.0,3.6454,3.6454,3.627,3.6454,5480800.0
2009-08-21 09:55:00,3.97,3.98,3.96,3.98,4936800.0,3.6454,3.6545,3.6362,3.6545,4936800.0
2009-08-21 10:00:00,3.98,4.03,3.98,4.03,20360000.0,3.6545,3.7004,3.6545,3.7004,20360000.0
2009-08-21 10:05:00,4.03,4.04,4.02,4.03,10732000.0,3.7004,3.7096,3.6913,3.7004,10732000.0
2009-08-21 10:10:00,4.03,4.04,4.02,4.04,7099200.0,3.7004,3.7096,3.6913,3.7096,7099200.0
2009-08-21 10:15:00,4.04,4.06,4.04,4.05,10159200.0,3.7096,3.728,3.7096,3.7188,10159200.0
2009-08-21 10:20:00,4.05,4.05,4.04,4.04,4212000.0,3.7188,3.7188,3.7096,3.7096,4212000.0
2009-08-21 10:25:00,4.04,4.04,4.03,4.03,4156800.0,3.7096,3.7096,3.7004,3.7004,4156800.0
2009-08-21 10:30:00,4.03,4.04,4.03,4.04,3590400.0,3.7004,3.7096,3.7004,3.7096,3590400.0
2009-08-21 10:35:00,4.04,4.04,4.04,4.04,2856000.0,3.7096,3.7096,3.7096,3.7096,2856000.0
2009-08-21 10:40:00,4.04,4.05,4.04,4.04,2937600.0,3.7096,3.7188,3.7096,3.7096,2937600.0
2009-08-21 10:45:00,4.04,4.04,4.03,4.03,3409600.0,3.7096,3.7096,3.7004,3.7004,3409600.0
2009-08-21 10:50:00,4.03,4.04,4.02,4.03,4460000.0,3.7004,3.7096,3.6913,3.7004,4460000.0
2009-08-21 10:55:00,4.03,4.03,4.03,4.03,1745600.0,3.7004,3.7004,3.7004,3.7004,1745600.0
2009-08-21 11:00:00,4.03,4.04,4.03,4.04,3204000.0,3.7004,3.7096,3.7004,3.7096,3204000.0
2009-08-21 11:05:00,4.04,4.04,4.03,4.04,1156800.0,3.7096,3.7096,3.7004,3.7096,1156800.0
2009-08-21 11:10:00,4.04,4.04,4.03,4.03,1342400.0,3.7096,3.7096,3.7004,3.7004,1342400.0
2009-08-21 11:15:00,4.03,4.04,4.03,4.03,1689600.0,3.7004,3.7096,3.7004,3.7004,1689600.0
2009-08-21 11:20:00,4.03,4.04,4.03,4.04,1394400.0,3.7004,3.7096,3.7004,3.7096,1394400.0
2009-08-21 11:25:00,4.04,4.04,4.03,4.04,1991200.0,3.7096,3.7096,3.7004,3.7096,1991200.0
2009-08-21 11:30:00,4.04,4.04,4.04,4.04,1480800.0,3.7096,3.7096,3.7096,3.7096,1480800.0
2009-08-21 11:35:00,4.04,4.05,4.04,4.04,2905600.0,3.7096,3.7188,3.7096,3.7096,2905600.0
2009-08-21 11:40:00,4.04,4.05,4.04,4.04,1333600.0,3.7096,3.7188,3.7096,3.7096,1333600.0
2009-08-21 11:45:00,4.05,4.05,4.04,4.05,2242400.0,3.7188,3.7188,3.7096,3.7188,2242400.0
2009-08-21 11:50:00,4.05,4.05,4.04,4.04,1169600.0,3.7188,3.7188,3.7096,3.7096,1169600.0
2009-08-21 11:55:00,4.04,4.05,4.04,4.04,1162400.0,3.7096,3.7188,3.7096,3.7096,1162400.0
2009-08-21 12:00:00,4.05,4.05,4.04,4.04,1144000.0,3.7188,3.7188,3.7096,3.7096,1144000.0
2009-08-21 12:05:00,4.04,4.04,4.04,4.04,1956000.0,3.7096,3.7096,3.7096,3.7096,1956000.0
2009-08-21 12:10:00,4.04,4.04,4.04,4.04,771200.0,3.7096,3.7096,3.7096,3.7096,771200.0
2009-08-21 12:15:00,4.04,4.04,4.04,4.04,706400.0,3.7096,3.7096,3.7096,3.7096,706400.0
2009-08-21 12:20:00,4.04,4.04,4.04,4.04,640800.0,3.7096,3.7096,3.7096,3.7096,640800.0
2009-08-21 12:25:00,4.04,4.04,4.04,4.04,1216800.0,3.7096,3.7096,3.7096,3.7096,1216800.0
2009-08-21 12:30:00,4.04,4.04,4.04,4.04,543200.0,3.7096,3.7096,3.7096,3.7096,543200.0
2009-08-21 12:35:00,4.04,4.04,4.04,4.04,1147200.0,3.7096,3.7096,3.7096,3.7096,1147200.0
2009-08-21 12:40:00,4.04,4.04,4.03,4.04,640000.0,3.7096,3.7096,3.7004,3.7096,640000.0
2009-08-21 12:45:00,4.04,4.04,4.04,4.04,1044800.0,3.7096,3.7096,3.7096,3.7096,1044800.0
2009-08-21 12:50:00,4.04,4.04,4.04,4.04,1292800.0,3.7096,3.7096,3.7096,3.7096,1292800.0
2009-08-21 12:55:00,4.04,4.04,4.03,4.04,1752000.0,3.7096,3.7096,3.7004,3.7096,1752000.0
2009-08-21 13:00:00,4.04,4.04,4.04,4.04,1002400.0,3.7096,3.7096,3.7096,3.7096,1002400.0
2009-08-21 13:05:00,4.04,4.04,4.04,4.04,703200.0,3.7096,3.7096,3.7096,3.7096,703200.0
2009-08-21 13:10:00,4.04,4.04,4.04,4.04,651200.0,3.7096,3.7096,3.7096,3.7096,651200.0
2009-08-21 13:15:00,4.04,4.04,4.04,4.04,1948800.0,3.7096,3.7096,3.7096,3.7096,1948800.0
2009-08-21 13:20:00,4.04,4.05,4.04,4.04,1156800.0,3.7096,3.7188,3.7096,3.7096,1156800.0
2009-08-21 13:25:00,4.04,4.05,4.04,4.04,1582400.0,3.7096,3.7188,3.7096,3.7096,1582400.0
2009-08-21 13:30:00,4.04,4.04,4.03,4.04,1740800.0,3.7096,3.7096,3.7004,3.7096,1740800.0
2009-08-21 13:35:00,4.03,4.04,4.03,4.04,1478400.0,3.7004,3.7096,3.7004,3.7096,1478400.0
2009-08-21 13:40:00,4.04,4.04,4.03,4.03,3892000.0,3.7096,3.7096,3.7004,3.7004,3892000.0
2009-08-21 13:45:00,4.03,4.03,4.03,4.03,1689600.0,3.7004,3.7004,3.7004,3.7004,1689600.0
2009-08-21 13:50:00,4.03,4.03,4.03,4.03,1045600.0,3.7004,3.7004,3.7004,3.7004,1045600.0
2009-08-21 13:55:00,4.03,4.03,4.03,4.03,1424000.0,3.7004,3.7004,3.7004,3.7004,1424000.0
2009-08-21 14:00:00,4.03,4.03,4.02,4.03,2325600.0,3.7004,3.7004,3.6913,3.7004,2325600.0
2009-08-21 14:05:00,4.03,4.03,4.03,4.03,1532800.0,3.7004,3.7004,3.7004,3.7004,1532800.0
2009-08-21 14:10:00,4.03,4.04,4.03,4.04,2106400.0,3.7004,3.7096,3.7004,3.7096,2106400.0
2009-08-21 14:15:00,4.03,4.04,4.03,4.03,2417600.0,3.7004,3.7096,3.7004,3.7004,2417600.0
2009-08-21 14:20:00,4.04,4.04,4.03,4.03,1028000.0,3.7096,3.7096,3.7004,3.7004,1028000.0
2009-08-21 14:25:00,4.03,4.04,4.03,4.04,953600.0,3.7004,3.7096,3.7004,3.7096,953600.0
2009-08-21 14:30:00,4.04,4.04,4.03,4.04,804800.0,3.7096,3.7096,3.7004,3.7096,804800.0
2009-08-21 14:35:00,4.04,4.04,4.04,4.04,894400.0,3.7096,3.7096,3.7096,3.7096,894400.0
2009-08-21 14:40:00,4.04,4.04,4.03,4.03,1640000.0,3.7096,3.7096,3.7004,3.7004,1640000.0
2009-08-21 14:45:00,4.04,4.04,4.03,4.03,1456800.0,3.7096,3.7096,3.7004,3.7004,1456800.0
2009-08-21 14:50:00,4.03,4.04,4.03,4.03,824800.0,3.7004,3.7096,3.7004,3.7004,824800.0
2009-08-21 14:55:00,4.03,4.04,4.03,4.04,1186400.0,3.7004,3.7096,3.7004,3.7096,1186400.0
2009-08-21 15:00:00,4.04,4.05,4.04,4.05,3664800.0,3.7096,3.7188,3.7096,3.7188,3664800.0
2009-08-21 15:05:00,4.05,4.05,4.05,4.05,1928000.0,3.7188,3.7188,3.7188,3.7188,1928000.0
2009-08-21 15:10:00,4.05,4.06,4.05,4.06,2253600.0,3.7188,3.728,3.7188,3.728,2253600.0
2009-08-21 15:15:00,4.06,4.07,4.06,4.07,9102400.0,3.728,3.7372,3.728,3.7372,9102400.0
2009-08-21 15:20:00,4.07,4.07,4.06,4.07,2764000.0,3.7372,3.7372,3.728,3.7372,2764000.0
2009-08-21 15:25:00,4.07,4.07,4.06,4.06,1532000.0,3.7372,3.7372,3.728,3.728,1532000.0
2009-08-21 15:30:00,4.06,4.07,4.06,4.07,4920800.0,3.728,3.7372,3.728,3.7372,4920800.0
2009-08-21 15:35:00,4.07,4.07,4.05,4.06,3714400.0,3.7372,3.7372,3.7188,3.728,3714400.0
2009-08-21 15:40:00,4.06,4.06,4.05,4.06,4986400.0,3.728,3.728,3.7188,3.728,4986400.0
2009-08-21 15:45:00,4.06,4.06,4.05,4.05,9446400.0,3.728,3.728,3.7188,3.7188,9446400.0
2009-08-21 15:50:00,4.05,4.06,4.05,4.06,5251200.0,3.7188,3.728,3.7188,3.728,5251200.0
2009-08-21 15:55:00,4.06,4.06,4.05,4.05,11484800.0,3.728,3.728,3.7188,3.7188,11484800.0
2009-08-24 09:30:00,4.09,4.11,4.08,4.1,10182400.0,3.7555,3.7739,3.7464,3.7647,10182400.0
2009-08-24 09:35:00,4.1,4.12,4.1,4.12,9360000.0,3.7647,3.7831,3.7647,3.7831,9360000.0
2009-08-24 09:40:00,4.12,4.12,4.1,4.11,13034400.0,3.7831,3.7831,3.7647,3.7739,13034400.0
2009-08-24 09:45:00,4.11,4.12,4.09,4.1,9197600.0,3.7739,3.7831,3.7555,3.7647,9197600.0
2009-08-24 09:50:00,4.1,4.1,4.09,4.09,4092800.0,3.7647,3.7647,3.7555,3.7555,4092800.0
2009-08-24 09:55:00,4.1,4.12,4.1,4.11,7344000.0,3.7647,3.7831,3.7647,3.7739,7344000.0
2009-08-24 10:00:00,4.11,4.12,4.11,4.11,4105600.0,3.7739,3.7831,3.7739,3.7739,4105600.0
2009-08-24 10:05:00,4.11,4.13,4.11,4.12,5447200.0,3.7739,3.7923,3.7739,3.7831,5447200.0
2009-08-24 10:10:00,4.12,4.13,4.11,4.12,5650400.0,3.7831,3.7923,3.7739,3.7831,5650400.0
2009-08-24 10:15:00,4.11,4.12,4.11,4.12,2286400.0,3.7739,3.7831,3.7739,3.7831,2286400.0
2009-08-24 10:20:00,4.12,4.13,4.12,4.13,2147200.0,3.7831,3.7923,3.7831,3.7923,2147200.0
2009-08-24 10:25:00,4.13,4.13,4.12,4.13,5330400.0,3.7923,3.7923,3.7831,3.7923,5330400.0
2009-08-24 10:30:00,4.13,4.13,4.12,4.12,2306400.0,3.7923,3.7923,3.7831,3.7831,2306400.0
2009-08-24 10:35:00,4.12,4.13,4.11,4.12,3492000.0,3.7831,3.7923,3.7739,3.7831,3492000.0
2009-08-24 10:40:00,4.11,4.12,4.11,4.12,3768800.0,3.7739,3.7831,3.7739,3.7831,3768800.0
2009-08-24 10:45:00,4.12,4.13,4.12,4.12,2696000.0,3.7831,3.7923,3.7831,3.7831,2696000.0
2009-08-24 10:50:00,4.13,4.13,4.12,4.12,1407200.0,3.7923,3.7923,3.7831,3.7831,1407200.0
2009-08-24 10:55:00,4.12,4.13,4.12,4.13,2259200.0,3.7831,3.7923,3.7831,3.7923,2259200.0
2009-08-24 11:00:00,4.13,4.13,4.13,4.13,2223200.0,3.7923,3.7923,3.7923,3.7923,2223200.0
2009-08-24 11:05:00,4.13,4.14,4.13,4.13,2436800.0,3.7923,3.8015,3.7923,3.7923,2436800.0
2009-08-24 11:10:00,4.13,4.13,4.13,4.13,804000.0,3.7923,3.7923,3.7923,3.7923,804000.0
2009-08-24 11:15:00,4.13,4.13,4.13,4.13,1022400.0,3.7923,3.7923,3.7923,3.7923,1022400.0
2009-08-24 11:20:00,4.13,4.13,4.12,4.12,2161600.0,3.7923,3.7923,3.7831,3.7831,2161600.0
2009-08-24 11:25:00,4.13,4.13,4.12,4.12,3088800.0,3.7923,3.7923,3.7831,3.7831,3088800.0
2009-08-24 11:30:00,4.12,4.12,4.12,4.12,3348000.0,3.7831,3.7831,3.7831,3.7831,3348000.0
2009-08-24 11:35:00,4.12,4.12,4.12,4.12,1595200.0,3.7831,3.7831,3.7831,3.7831,1595200.0
2009-08-24 11:40:00,4.12,4.12,4.12,4.12,1074400.0,3.7831,3.7831,3.7831,3.7831,1074400.0
2009-08-24 11:45:00,4.12,4.12,4.12,4.12,1096800.0,3.7831,3.7831,3.7831,3.7831,1096800.0
2009-08-24 11:50:00,4.12,4.12,4.11,4.11,1627200.0,3.7831,3.7831,3.7739,3.7739,1627200.0
2009-08-24 11:55:00,4.11,4.12,4.11,4.11,2267200.0,3.7739,3.7831,3.7739,3.7739,2267200.0
2009-08-24 12:00:00,4.11,4.11,4.1,4.11,2840800.0,3.7739,3.7739,3.7647,3.7739,2840800.0
2009-08-24 12:05:00,4.11,4.11,4.11,4.11,827200.0,3.7739,3.7739,3.7739,3.7739,827200.0
2009-08-24 12:10:00,4.11,4.12,4.11,4.11,1480800.0,3.7739,3.7831,3.7739,3.7739,1480800.0
2009-08-24 12:15:00,4.11,4.12,4.11,4.11,1200000.0,3.7739,3.7831,3.7739,3.7739,1200000.0
2009-08-24 12:20:00,4.11,4.12,4.11,4.11,1246400.0,3.7739,3.7831,3.7739,3.7739,1246400.0
2009-08-24 12:25:00,4.11,4.12,4.11,4.11,770400.0,3.7739,3.7831,3.7739,3.7739,770400.0
2009-08-24 12:30:00,4.11,4.11,4.11,4.11,746400.0,3.7739,3.7739,3.7739,3.7739,746400.0
2009-08-24 12:35:00,4.11,4.11,4.1,4.11,1321600.0,3.7739,3.7739,3.7647,3.7739,1321600.0
2009-08-24 12:40:00,4.11,4.11,4.11,4.11,1221600.0,3.7739,3.7739,3.7739,3.7739,1221600.0
2009-08-24 12:45:00,4.11,4.11,4.11,4.11,1473600.0,3.7739,3.7739,3.7739,3.7739,1473600.0
2009-08-24 12:50:00,4.11,4.11,4.11,4.11,1483200.0,3.7739,3.7739,3.7739,3.7739,1483200.0
2009-08-24 12:55:00,4.11,4.11,4.1,4.1,2044000.0,3.7739,3.7739,3.7647,3.7647,2044000.0
2009-08-24 13:00:00,4.1,4.1,4.09,4.09,3163200.0,3.7647,3.7647,3.7555,3.7555,3163200.0
2009-08-24 13:05:00,4.09,4.09,4.06,4.07,8340000.0,3.7555,3.7555,3.728,3.7372,8340000.0
2009-08-24 13:10:00,4.07,4.07,4.06,4.06,7480800.0,3.7372,3.7372,3.728,3.728,7480800.0
2009-08-24 13:15:00,4.06,4.07,4.06,4.07,5229600.0,3.728,3.7372,3.728,3.7372,5229600.0
2009-08-24 13:20:00,4.07,4.07,4.05,4.05,5065600.0,3.7372,3.7372,3.7188,3.7188,5065600.0
2009-08-24 13:25:00,4.05,4.06,4.05,4.05,7420000.0,3.7188,3.728,3.7188,3.7188,7420000.0
2009-08-24 13:30:00,4.05,4.06,4.04,4.06,3469600.0,3.7188,3.728,3.7096,3.728,3469600.0
2009-08-24 13:35:00,4.06,4.06,4.05,4.06,5838400.0,3.728,3.728,3.7188,3.728,5838400.0
2009-08-24 13:40:00,4.06,4.07,4.06,4.07,4412800.0,3.728,3.7372,3.728,3.7372,4412800.0
2009-08-24 13:45:00,4.07,4.07,4.07,4.07,3003200.0,3.7372,3.7372,3.7372,3.7372,3003200.0
2009-08-24 13:50:00,4.07,4.07,4.07,4.07,2642400.0,3.7372,3.7372,3.7372,3.7372,2642400.0
2009-08-24 13:55:00,4.07,4.07,4.06,4.07,2109600.0,3.7372,3.7372,3.728,3.7372,2109600.0
2009-08-24 14:00:00,4.07,4.07,4.06,4.06,1172000.0,3.7372,3.7372,3.728,3.728,1172000.0
2009-08-24 14:05:00,4.06,4.07,4.06,4.06,1614400.0,3.728,3.7372,3.728,3.728,1614400.0
2009-08-24 14:10:00,4.06,4.07,4.06,4.07,812000.0,3.728,3.7372,3.728,3.7372,812000.0
2009-08-24 14:15:00,4.07,4.08,4.07,4.07,2588000.0,3.7372,3.7464,3.7372,3.7372,2588000.0
2009-08-24 14:20:00,4.07,4.07,4.07,4.07,971200.0,3.7372,3.7372,3.7372,3.7372,971200.0
2009-08-24 14:25:00,4.07,4.07,4.06,4.07,1553600.0,3.7372,3.7372,3.728,3.7372,1553600.0
2009-08-24 14:30:00,4.07,4.07,4.06,4.06,1904800.0,3.7372,3.7372,3.728,3.728,1904800.0
2009-08-24 14:35:00,4.06,4.07,4.06,4.07,1927200.0,3.728,3.7372,3.728,3.7372,1927200.0
2009-08-24 14:40:00,4.07,4.07,4.06,4.06,982400.0,3.7372,3.7372,3.728,3.728,982400.0
2009-08-24 14:45:00,4.06,4.06,4.06,4.06,1528800.0,3.728,3.728,3.728,3.728,1528800.0
2009-08-24 14:50:00,4.06,4.07,4.06,4.06,3099200.0,3.728,3.7372,3.728,3.728,3099200.0
2009-08-24 14:55:00,4.06,4.07,4.06,4.06,1286400.0,3.728,3.7372,3.728,3.728,1286400.0
2009-08-24 15:00:00,4.06,4.06,4.05,4.05,3903200.0,3.728,3.728,3.7188,3.7188,3903200.0
2009-08-24 15:05:00,4.05,4.06,4.03,4.03,5554400.0,3.7188,3.728,3.7004,3.7004,5554400.0
2009-08-24 15:10:00,4.03,4.04,4.03,4.04,5057600.0,3.7004,3.7096,3.7004,3.7096,5057600.0
2009-08-24 15:15:00,4.04,4.04,4.03,4.04,4110400.0,3.7096,3.7096,3.7004,3.7096,4110400.0
2009-08-24 15:20:00,4.04,4.04,4.03,4.04,4204800.0,3.7096,3.7096,3.7004,3.7096,4204800.0
2009-08-24 15:25:00,4.04,4.06,4.04,4.05,5923200.0,3.7096,3.728,3.7096,3.7188,5923200.0
2009-08-24 15:30:00,4.05,4.07,4.05,4.07,5679200.0,3.7188,3.7372,3.7188,3.7372,5679200.0
2009-08-24 15:35:00,4.07,4.07,4.05,4.05,5041600.0,3.7372,3.7372,3.7188,3.7188,5041600.0
2009-08-24 15:40:00,4.05,4.06,4.03,4.04,8073600.0,3.7188,3.728,3.7004,3.7096,8073600.0
2009-08-24 15:45:00,4.04,4.05,4.03,4.04,5735200.0,3.7096,3.7188,3.7004,3.7096,5735200.0
2009-08-24 15:50:00,4.04,4.06,4.04,4.05,4993600.0,3.7096,3.728,3.7096,3.7188,4993600.0
2009-08-24 15:55:00,4.05,4.06,4.04,4.06,10192800.0,3.7188,3.728,3.7096,3.728,10192800.0
2009-08-25 09:30:00,4.09,4.11,4.09,4.09,6579200.0,3.7555,3.7739,3.7555,3.7555,6579200.0
2009-08-25 09:35:00,4.09,4.1,4.07,4.08,10564800.0,3.7555,3.7647,3.7372,3.7464,10564800.0
2009-08-25 09:40:00,4.08,4.1,4.08,4.1,7108800.0,3.7464,3.7647,3.7464,3.7647,7108800.0
2009-08-25 09:45:00,4.1,4.11,4.09,4.1,9597600.0,3.7647,3.7739,3.7555,3.7647,9597600.0
2009-08-25 09:50:00,4.1,4.11,4.1,4.11,3989600.0,3.7647,3.7739,3.7647,3.7739,3989600.0
2009-08-25 09:55:00,4.11,4.12,4.11,4.12,5688000.0,3.7739,3.7831,3.7739,3.7831,5688000.0
2009-08-25 10:00:00,4.12,4.16,4.12,4.13,21903200.0,3.7831,3.8198,3.7831,3.7923,21903200.0
2009-08-25 10:05:00,4.13,4.14,4.12,4.13,7176000.0,3.7923,3.8015,3.7831,3.7923,7176000.0
2009-08-25 10:10:00,4.13,4.14,4.11,4.11,7208800.0,3.7923,3.8015,3.7739,3.7739,7208800.0
2009-08-25 10:15:00,4.11,4.12,4.07,4.08,14239200.0,3.7739,3.7831,3.7372,3.7464,14239200.0
2009-08-25 10:20:00,4.08,4.09,4.08,4.09,5539200.0,3.7464,3.7555,3.7464,3.7555,5539200.0
2009-08-25 10:25:00,4.09,4.09,4.07,4.08,8345600.0,3.7555,3.7555,3.7372,3.7464,8345600.0
2009-08-25 10:30:00,4.07,4.09,4.07,4.08,5346400.0,3.7372,3.7555,3.7372,3.7464,5346400.0
2009-08-25 10:35:00,4.08,4.1,4.08,4.09,4441600.0,3.7464,3.7647,3.7464,3.7555,4441600.0
2009-08-25 10:40:00,4.09,4.11,4.09,4.11,3588000.0,3.7555,3.7739,3.7555,3.7739,3588000.0
2009-08-25 10:45:00,4.11,4.11,4.1,4.1,3920800.0,3.7739,3.7739,3.7647,3.7647,3920800.0
2009-08-25 10:50:00,4.1,4.11,4.09,4.09,4213600.0,3.7647,3.7739,3.7555,3.7555,4213600.0
2009-08-25 10:55:00,4.09,4.1,4.09,4.1,1314400.0,3.7555,3.7647,3.7555,3.7647,1314400.0
2009-08-25 11:00:00,4.1,4.12,4.1,4.11,2970400.0,3.7647,3.7831,3.7647,3.7739,2970400.0
2009-08-25 11:05:00,4.12,4.12,4.11,4.11,1825600.0,3.7831,3.7831,3.7739,3.7739,1825600.0
2009-08-25 11:10:00,4.11,4.11,4.1,4.11,1339200.0,3.7739,3.7739,3.7647,3.7739,1339200.0
2009-08-25 11:15:00,4.11,4.11,4.11,4.11,1448000.0,3.7739,3.7739,3.7739,3.7739,1448000.0
2009-08-25 11:20:00,4.11,4.11,4.11,4.11,855200.0,3.7739,3.7739,3.7739,3.7739,855200.0
2009-08-25 11:25:00,4.11,4.12,4.1,4.12,3561600.0,3.7739,3.7831,3.7647,3.7831,3561600.0
2009-08-25 11:30:00,4.12,4.12,4.11,4.12,1185600.0,3.7831,3.7831,3.7739,3.7831,1185600.0
2009-08-25 11:35:00,4.12,4.12,4.11,4.12,2244000.0,3.7831,3.7831,3.7739,3.7831,2244000.0
2009-08-25 11:40:00,4.12,4.13,4.12,4.12,3219200.0,3.7831,3.7923,3.7831,3.7831,3219200.0
2009-08-25 11:45:00,4.12,4.13,4.12,4.12,2504800.0,3.7831,3.7923,3.7831,3.7831,2504800.0
2009-08-25 11:50:00,4.12,4.12,4.12,4.12,1616800.0,3.7831,3.7831,3.7831,3.7831,1616800.0
2009-08-25 11:55:00,4.12,4.12,4.12,4.12,1166400.0,3.7831,3.7831,3.7831,3.7831,1166400.0
2009-08-25 12:00:00,4.12,4.12,4.12,4.12,2299200.0,3.7831,3.7831,3.7831,3.7831,2299200.0
2009-08-25 12:05:00,4.12,4.12,4.12,4.12,2088800.0,3.7831,3.7831,3.7831,3.7831,2088800.0
2009-08-25 12:10:00,4.12,4.12,4.12,4.12,300000.0,3.7831,3.7831,3.7831,3.7831,300000.0
2009-08-25 12:15:00,4.12,4.12,4.12,4.12,709600.0,3.7831,3.7831,3.7831,3.7831,709600.0
2009-08-25 12:20:00,4.12,4.13,4.12,4.13,1824800.0,3.7831,3.7923,3.7831,3.7923,1824800.0
2009-08-25 12:25:00,4.13,4.14,4.13,4.13,4067200.0,3.7923,3.8015,3.7923,3.7923,4067200.0
2009-08-25 12:30:00,4.13,4.14,4.13,4.13,3535200.0,3.7923,3.8015,3.7923,3.7923,3535200.0
2009-08-25 12:35:00,4.13,4.14,4.13,4.14,367200.0,3.7923,3.8015,3.7923,3.8015,367200.0
2009-08-25 12:40:00,4.14,4.14,4.13,4.13,741600.0,3.8015,3.8015,3.7923,3.7923,741600.0
2009-08-25 12:45:00,4.13,4.13,4.13,4.13,1155200.0,3.7923,3.7923,3.7923,3.7923,1155200.0
2009-08-25 12:50:00,4.13,4.13,4.12,4.12,2408800.0,3.7923,3.7923,3.7831,3.7831,2408800.0
2009-08-25 12:55:00,4.12,4.12,4.11,4.11,2244000.0,3.7831,3.7831,3.7739,3.7739,2244000.0
2009-08-25 13:00:00,4.11,4.11,4.11,4.11,3309600.0,3.7739,3.7739,3.7739,3.7739,3309600.0
2009-08-25 13:05:00,4.11,4.11,4.11,4.11,2424800.0,3.7739,3.7739,3.7739,3.7739,2424800.0
2009-08-25 13:10:00,4.11,4.11,4.11,4.11,1188800.0,3.7739,3.7739,3.7739,3.7739,1188800.0
2009-08-25 13:15:00,4.11,4.11,4.1,4.1,2682400.0,3.7739,3.7739,3.7647,3.7647,2682400.0
2009-08-25 13:20:00,4.1,4.1,4.08,4.09,6866400.0,3.7647,3.7647,3.7464,3.7555,6866400.0
2009-08-25 13:25:00,4.09,4.09,4.08,4.09,1888800.0,3.7555,3.7555,3.7464,3.7555,1888800.0
2009-08-25 13:30:00,4.08,4.09,4.08,4.09,3668800.0,3.7464,3.7555,3.7464,3.7555,3668800.0
2009-08-25 13:35:00,4.09,4.1,4.08,4.09,2441600.0,3.7555,3.7647,3.7464,3.7555,2441600.0
2009-08-25 13:40:00,4.09,4.09,4.09,4.09,596000.0,3.7555,3.7555,3.7555,3.7555,596000.0
2009-08-25 13:45:00,4.09,4.09,4.08,4.09,1274400.0,3.7555,3.7555,3.7464,3.7555,1274400.0
2009-08-25 13:50:00,4.09,4.09,4.08,4.08,999200.0,3.7555,3.7555,3.7464,3.7464,999200.0
2009-08-25 13:55:00,4.08,4.08,4.08,4.08,1744000.0,3.7464,3.7464,3.7464,3.7464,1744000.0
2009-08-25 14:00:00,4.08,4.09,4.07,4.08,3140800.0,3.7464,3.7555,3.7372,3.7464,3140800.0
2009-08-25 14:05:00,4.08,4.09,4.08,4.09,1711200.0,3.7464,3.7555,3.7464,3.7555,1711200.0
2009-08-25 14:10:00,4.09,4.09,4.08,4.08,1056000.0,3.7555,3.7555,3.7464,3.7464,1056000.0
2009-08-25 14:15:00,4.08,4.1,4.08,4.09,2974400.0,3.7464,3.7647,3.7464,3.7555,2974400.0
2009-08-25 14:20:00,4.09,4.1,4.09,4.09,2630400.0,3.7555,3.7647,3.7555,3.7555,2630400.0
2009-08-25 14:25:00,4.09,4.1,4.09,4.09,2234400.0,3.7555,3.7647,3.7555,3.7555,2234400.0
2009-08-25 14:30:00,4.09,4.09,4.08,4.09,1688000.0,3.7555,3.7555,3.7464,3.7555,1688000.0
2009-08-25 14:35:00,4.08,4.08,4.06,4.06,5155200.0,3.7464,3.7464,3.728,3.728,5155200.0
2009-08-25 14:40:00,4.07,4.07,4.06,4.07,4198400.0,3.7372,3.7372,3.728,3.7372,4198400.0
2009-08-25 14:45:00,4.07,4.07,4.06,4.07,1319200.0,3.7372,3.7372,3.728,3.7372,1319200.0
2009-08-25 14:50:00,4.07,4.08,4.07,4.08,3763200.0,3.7372,3.7464,3.7372,3.7464,3763200.0
2009-08-25 14:55:00,4.08,4.08,4.07,4.08,2602400.0,3.7464,3.7464,3.7372,3.7464,2602400.0
2009-08-25 15:00:00,4.08,4.09,4.08,4.09,4851200.0,3.7464,3.7555,3.7464,3.7555,4851200.0
2009-08-25 15:05:00,4.09,4.09,4.09,4.09,1560000.0,3.7555,3.7555,3.7555,3.7555,1560000.0
2009-08-25 15:10:00,4.09,4.1,4.09,4.09,1267200.0,3.7555,3.7647,3.7555,3.7555,1267200.0
2009-08-25 15:15:00,4.09,4.09,4.08,4.09,1601600.0,3.7555,3.7555,3.7464,3.7555,1601600.0
2009-08-25 15:20:00,4.09,4.1,4.08,4.1,3402400.0,3.7555,3.7647,3.7464,3.7647,3402400.0
2009-08-25 15:25:00,4.1,4.1,4.09,4.09,3616000.0,3.7647,3.7647,3.7555,3.7555,3616000.0
2009-08-25 15:30:00,4.09,4.09,4.07,4.08,4019200.0,3.7555,3.7555,3.7372,3.7464,4019200.0
2009-08-25 15:35:00,4.08,4.08,4.08,4.08,2439200.0,3.7464,3.7464,3.7464,3.7464,2439200.0
2009-08-25 15:40:00,4.08,4.09,4.08,4.08,2380800.0,3.7464,3.7555,3.7464,3.7464,2380800.0
2009-08-25 15:45:00,4.08,4.08,4.06,4.07,3318400.0,3.7464,3.7464,3.728,3.7372,3318400.0
2009-08-25 15:50:00,4.07,4.09,4.07,4.08,8276800.0,3.7372,3.7555,3.7372,3.7464,8276800.0
2009-08-25 15:55:00,4.08,4.08,4.07,4.07,8761600.0,3.7464,3.7464,3.7372,3.7372,8761600.0
2009-08-26 09:30:00,4.05,4.06,4.04,4.05,6793600.0,3.7188,3.728,3.7096,3.7188,6793600.0
2009-08-26 09:35:00,4.05,4.05,4.03,4.05,5640000.0,3.7188,3.7188,3.7004,3.7188,5640000.0
2009-08-26 09:40:00,4.05,4.06,4.03,4.04,4016000.0,3.7188,3.728,3.7004,3.7096,4016000.0
2009-08-26 09:45:00,4.04,4.05,4.03,4.03,4783200.0,3.7096,3.7188,3.7004,3.7004,4783200.0
2009-08-26 09:50:00,4.03,4.04,4.02,4.04,6622400.0,3.7004,3.7096,3.6913,3.7096,6622400.0
2009-08-26 09:55:00,4.04,4.05,4.03,4.04,3701600.0,3.7096,3.7188,3.7004,3.7096,3701600.0
2009-08-26 10:00:00,4.04,4.07,4.04,4.06,11551200.0,3.7096,3.7372,3.7096,3.728,11551200.0
2009-08-26 10:05:00,4.06,4.08,4.06,4.08,7932000.0,3.728,3.7464,3.728,3.7464,7932000.0
2009-08-26 10:10:00,4.08,4.1,4.07,4.09,6284000.0,3.7464,3.7647,3.7372,3.7555,6284000.0
2009-08-26 10:15:00,4.09,4.1,4.09,4.1,5475200.0,3.7555,3.7647,3.7555,3.7647,5475200.0
2009-08-26 10:20:00,4.1,4.11,4.1,4.1,4360000.0,3.7647,3.7739,3.7647,3.7647,4360000.0
2009-08-26 10:25:00,4.1,4.1,4.09,4.09,5319200.0,3.7647,3.7647,3.7555,3.7555,5319200.0
2009-08-26 10:30:00,4.09,4.11,4.09,4.1,4250400.0,3.7555,3.7739,3.7555,3.7647,4250400.0
2009-08-26 10:35:00,4.1,4.11,4.1,4.11,5004800.0,3.7647,3.7739,3.7647,3.7739,5004800.0
2009-08-26 10:40:00,4.11,4.11,4.08,4.09,5322400.0,3.7739,3.7739,3.7464,3.7555,5322400.0
2009-08-26 10:45:00,4.09,4.09,4.08,4.08,3648000.0,3.7555,3.7555,3.7464,3.7464,3648000.0
2009-08-26 10:50:00,4.08,4.09,4.08,4.09,2000000.0,3.7464,3.7555,3.7464,3.7555,2000000.0
2009-08-26 10:55:00,4.09,4.09,4.08,4.09,2496000.0,3.7555,3.7555,3.7464,3.7555,2496000.0
2009-08-26 11:00:00,4.09,4.09,4.08,4.09,3271200.0,3.7555,3.7555,3.7464,3.7555,3271200.0
2009-08-26 11:05:00,4.09,4.09,4.07,4.07,2501600.0,3.7555,3.7555,3.7372,3.7372,2501600.0
2009-08-26 11:10:00,4.07,4.07,4.06,4.06,4558400.0,3.7372,3.7372,3.728,3.728,4558400.0
2009-08-26 11:15:00,4.06,4.07,4.06,4.07,2976800.0,3.728,3.7372,3.728,3.7372,2976800.0
2009-08-26 11:20:00,4.06,4.06,4.05,4.06,3099200.0,3.728,3.728,3.7188,3.728,3099200.0
2009-08-26 11:25:00,4.06,4.07,4.06,4.06,2709600.0,3.728,3.7372,3.728,3.728,2709600.0
2009-08-26 11:30:00,4.06,4.06,4.05,4.06,1508800.0,3.728,3.728,3.7188,3.728,1508800.0
2009-08-26 11:35:00,4.06,4.06,4.04,4.05,2828000.0,3.728,3.728,3.7096,3.7188,2828000.0
2009-08-26 11:40:00,4.05,4.05,4.05,4.05,1239200.0,3.7188,3.7188,3.7188,3.7188,1239200.0
2009-08-26 11:45:00,4.05,4.06,4.05,4.06,1476000.0,3.7188,3.728,3.7188,3.728,1476000.0
2009-08-26 11:50:00,4.06,4.07,4.06,4.06,2235200.0,3.728,3.7372,3.728,3.728,2235200.0
2009-08-26 11:55:00,4.06,4.06,4.06,4.06,1197600.0,3.728,3.728,3.728,3.728,1197600.0
2009-08-26 12:00:00,4.06,4.06,4.05,4.06,1115200.0,3.728,3.728,3.7188,3.728,1115200.0
2009-08-26 12:05:00,4.06,4.06,4.05,4.06,1271200.0,3.728,3.728,3.7188,3.728,1271200.0
2009-08-26 12:10:00,4.06,4.07,4.06,4.07,1783200.0,3.728,3.7372,3.728,3.7372,1783200.0
2009-08-26 12:15:00,4.07,4.07,4.06,4.07,2048000.0,3.7372,3.7372,3.728,3.7372,2048000.0
2009-08-26 12:20:00,4.07,4.08,4.07,4.07,1760000.0,3.7372,3.7464,3.7372,3.7372,1760000.0
2009-08-26 12:25:00,4.07,4.07,4.07,4.07,2440000.0,3.7372,3.7372,3.7372,3.7372,2440000.0
2009-08-26 12:30:00,4.07,4.07,4.06,4.07,1120800.0,3.7372,3.7372,3.728,3.7372,1120800.0
2009-08-26 12:35:00,4.07,4.07,4.06,4.07,1505600.0,3.7372,3.7372,3.728,3.7372,1505600.0
2009-08-26 12:40:00,4.07,4.07,4.06,4.06,2183200.0,3.7372,3.7372,3.728,3.728,2183200.0
2009-08-26 12:45:00,4.06,4.06,4.05,4.06,1641600.0,3.728,3.728,3.7188,3.728,1641600.0
2009-08-26 12:50:00,4.06,4.06,4.06,4.06,1321600.0,3.728,3.728,3.728,3.728,1321600.0
2009-08-26 12:55:00,4.06,4.06,4.06,4.06,1338400.0,3.728,3.728,3.728,3.728,1338400.0
2009-08-26 13:00:00,4.06,4.06,4.05,4.05,1303200.0,3.728,3.728,3.7188,3.7188,1303200.0
2009-08-26 13:05:00,4.05,4.05,4.04,4.05,2651200.0,3.7188,3.7188,3.7096,3.7188,2651200.0
2009-08-26 13:10:00,4.05,4.05,4.04,4.05,1489600.0,3.7188,3.7188,3.7096,3.7188,1489600.0
2009-08-26 13:15:00,4.05,4.05,4.04,4.04,1964800.0,3.7188,3.7188,3.7096,3.7096,1964800.0
2009-08-26 13:20:00,4.04,4.05,4.04,4.05,1715200.0,3.7096,3.7188,3.7096,3.7188,1715200.0
2009-08-26 13:25:00,4.05,4.05,4.05,4.05,978400.0,3.7188,3.7188,3.7188,3.7188,978400.0
2009-08-26 13:30:00,4.05,4.06,4.05,4.05,633600.0,3.7188,3.728,3.7188,3.7188,633600.0
2009-08-26 13:35:00,4.06,4.06,4.05,4.06,1845600.0,3.728,3.728,3.7188,3.728,1845600.0
2009-08-26 13:40:00,4.06,4.06,4.06,4.06,1153600.0,3.728,3.728,3.728,3.728,1153600.0
2009-08-26 13:45:00,4.06,4.07,4.06,4.06,1317600.0,3.728,3.7372,3.728,3.728,1317600.0
2009-08-26 13:50:00,4.06,4.06,4.06,4.06,622400.0,3.728,3.728,3.728,3.728,622400.0
2009-08-26 13:55:00,4.06,4.08,4.06,4.08,4700000.0,3.728,3.7464,3.728,3.7464,4700000.0
2009-08-26 14:00:00,4.08,4.09,4.07,4.07,2171200.0,3.7464,3.7555,3.7372,3.7372,2171200.0
2009-08-26 14:05:00,4.08,4.08,4.07,4.07,952000.0,3.7464,3.7464,3.7372,3.7372,952000.0
2009-08-26 14:10:00,4.07,4.07,4.07,4.07,1547200.0,3.7372,3.7372,3.7372,3.7372,1547200.0
2009-08-26 14:15:00,4.07,4.07,4.07,4.07,561600.0,3.7372,3.7372,3.7372,3.7372,561600.0
2009-08-26 14:20:00,4.07,4.08,4.07,4.07,2232000.0,3.7372,3.7464,3.7372,3.7372,2232000.0
2009-08-26 14:25:00,4.07,4.07,4.07,4.07,1360000.0,3.7372,3.7372,3.7372,3.7372,1360000.0
2009-08-26 14:30:00,4.07,4.08,4.06,4.07,2126400.0,3.7372,3.7464,3.728,3.7372,2126400.0
2009-08-26 14:35:00,4.07,4.07,4.06,4.07,1760000.0,3.7372,3.7372,3.728,3.7372,1760000.0
2009-08-26 14:40:00,4.07,4.08,4.07,4.07,1946400.0,3.7372,3.7464,3.7372,3.7372,1946400.0
2009-08-26 14:45:00,4.07,4.09,4.07,4.08,3406400.0,3.7372,3.7555,3.7372,3.7464,3406400.0
2009-08-26 14:50:00,4.08,4.09,4.07,4.07,2886400.0,3.7464,3.7555,3.7372,3.7372,2886400.0
2009-08-26 14:55:00,4.07,4.07,4.05,4.06,5816000.0,3.7372,3.7372,3.7188,3.728,5816000.0
2009-08-26 15:00:00,4.06,4.06,4.05,4.06,2393600.0,3.728,3.728,3.7188,3.728,2393600.0
2009-08-26 15:05:00,4.06,4.06,4.06,4.06,3235200.0,3.728,3.728,3.728,3.728,3235200.0
2009-08-26 15:10:00,4.06,4.06,4.05,4.06,2200000.0,3.728,3.728,3.7188,3.728,2200000.0
2009-08-26 15:15:00,4.06,4.06,4.06,4.06,1536800.0,3.728,3.728,3.728,3.728,1536800.0
2009-08-26 15:20:00,4.06,4.06,4.06,4.06,1209600.0,3.728,3.728,3.728,3.728,1209600.0
2009-08-26 15:25:00,4.06,4.07,4.06,4.06,3573600.0,3.728,3.7372,3.728,3.728,3573600.0
2009-08-26 15:30:00,4.06,4.07,4.05,4.06,6143200.0,3.728,3.7372,3.7188,3.728,6143200.0
2009-08-26 15:35:00,4.06,4.06,4.05,4.06,2403200.0,3.728,3.728,3.7188,3.728,2403200.0
2009-08-26 15:40:00,4.06,4.06,4.06,4.06,1093600.0,3.728,3.728,3.728,3.728,1093600.0
2009-08-26 15:45:00,4.06,4.07,4.05,4.07,5964000.0,3.728,3.7372,3.7188,3.7372,5964000.0
2009-08-26 15:50:00,4.07,4.08,4.07,4.08,4690400.0,3.7372,3.7464,3.7372,3.7464,4690400.0
2009-08-26 15:55:00,4.08,4.08,4.07,4.08,5366400.0,3.7464,3.7464,3.7372,3.7464,5366400.0
2009-08-27 09:30:00,4.07,4.07,4.04,4.04,3272000.0,3.7372,3.7372,3.7096,3.7096,3272000.0
2009-08-27 09:35:00,4.04,4.06,4.04,4.04,3976000.0,3.7096,3.728,3.7096,3.7096,3976000.0
2009-08-27 09:40:00,4.04,4.04,4.02,4.03,5468000.0,3.7096,3.7096,3.6913,3.7004,5468000.0
2009-08-27 09:45:00,4.03,4.04,4.02,4.03,6249600.0,3.7004,3.7096,3.6913,3.7004,6249600.0
2009-08-27 09:50:00,4.03,4.03,4.01,4.02,6169600.0,3.7004,3.7004,3.6821,3.6913,6169600.0
2009-08-27 09:55:00,4.02,4.02,4.0,4.0,4941600.0,3.6913,3.6913,3.6729,3.6729,4941600.0
2009-08-27 10:00:00,4.0,4.0,3.98,3.99,8869600.0,3.6729,3.6729,3.6545,3.6637,8869600.0
2009-08-27 10:05:00,3.99,4.0,3.98,3.98,6968000.0,3.6637,3.6729,3.6545,3.6545,6968000.0
2009-08-27 10:10:00,3.98,4.0,3.98,3.99,6669600.0,3.6545,3.6729,3.6545,3.6637,6669600.0
2009-08-27 10:15:00,3.99,4.0,3.99,4.0,2908800.0,3.6637,3.6729,3.6637,3.6729,2908800.0
2009-08-27 10:20:00,4.0,4.0,4.0,4.0,4257600.0,3.6729,3.6729,3.6729,3.6729,4257600.0
2009-08-27 10:25:00,4.0,4.01,4.0,4.0,2592800.0,3.6729,3.6821,3.6729,3.6729,2592800.0
2009-08-27 10:30:00,4.0,4.01,4.0,4.0,3000800.0,3.6729,3.6821,3.6729,3.6729,3000800.0
2009-08-27 10:35:00,4.0,4.0,3.99,3.99,3277600.0,3.6729,3.6729,3.6637,3.6637,3277600.0
2009-08-27 10:40:00,3.99,4.01,3.99,4.0,2925600.0,3.6637,3.6821,3.6637,3.6729,2925600.0
2009-08-27 10:45:00,4.0,4.01,3.99,4.0,1615200.0,3.6729,3.6821,3.6637,3.6729,1615200.0
2009-08-27 10:50:00,4.0,4.0,3.99,3.99,1693600.0,3.6729,3.6729,3.6637,3.6637,1693600.0
2009-08-27 10:55:00,4.0,4.0,3.98,3.99,2499200.0,3.6729,3.6729,3.6545,3.6637,2499200.0
2009-08-27 11:00:00,3.99,3.99,3.98,3.99,1636000.0,3.6637,3.6637,3.6545,3.6637,1636000.0
2009-08-27 11:05:00,3.99,4.0,3.99,4.0,1200000.0,3.6637,3.6729,3.6637,3.6729,1200000.0
2009-08-27 11:10:00,4.0,4.0,4.0,4.0,939200.0,3.6729,3.6729,3.6729,3.6729,939200.0
2009-08-27 11:15:00,4.0,4.0,4.0,4.0,1352800.0,3.6729,3.6729,3.6729,3.6729,1352800.0
2009-08-27 11:20:00,4.0,4.0,3.99,4.0,960800.0,3.6729,3.6729,3.6637,3.6729,960800.0
2009-08-27 11:25:00,4.0,4.01,4.0,4.01,3243200.0,3.6729,3.6821,3.6729,3.6821,3243200.0
2009-08-27 11:30:00,4.01,4.01,4.01,4.01,1745600.0,3.6821,3.6821,3.6821,3.6821,1745600.0
2009-08-27 11:35:00,4.01,4.01,4.0,4.0,1250400.0,3.6821,3.6821,3.6729,3.6729,1250400.0
2009-08-27 11:40:00,4.0,4.0,4.0,4.0,1120800.0,3.6729,3.6729,3.6729,3.6729,1120800.0
2009-08-27 11:45:00,4.0,4.01,4.0,4.01,1811200.0,3.6729,3.6821,3.6729,3.6821,1811200.0
2009-08-27 11:50:00,4.01,4.01,4.01,4.01,1148000.0,3.6821,3.6821,3.6821,3.6821,1148000.0
2009-08-27 11:55:00,4.01,4.03,4.01,4.03,3146400.0,3.6821,3.7004,3.6821,3.7004,3146400.0
2009-08-27 12:00:00,4.03,4.03,4.02,4.02,2119200.0,3.7004,3.7004,3.6913,3.6913,2119200.0
2009-08-27 12:05:00,4.02,4.03,4.02,4.02,874400.0,3.6913,3.7004,3.6913,3.6913,874400.0
2009-08-27 12:10:00,4.03,4.03,4.03,4.03,1771200.0,3.7004,3.7004,3.7004,3.7004,1771200.0
2009-08-27 12:15:00,4.03,4.03,4.03,4.03,780000.0,3.7004,3.7004,3.7004,3.7004,780000.0
2009-08-27 12:20:00,4.03,4.03,4.02,4.03,1187200.0,3.7004,3.7004,3.6913,3.7004,1187200.0
2009-08-27 12:25:00,4.03,4.05,4.03,4.05,2712800.0,3.7004,3.7188,3.7004,3.7188,2712800.0
2009-08-27 12:30:00,4.05,4.05,4.05,4.05,5112800.0,3.7188,3.7188,3.7188,3.7188,5112800.0
2009-08-27 12:35:00,4.05,4.05,4.04,4.04,2465600.0,3.7188,3.7188,3.7096,3.7096,2465600.0
2009-08-27 12:40:00,4.04,4.05,4.04,4.04,2629600.0,3.7096,3.7188,3.7096,3.7096,2629600.0
2009-08-27 12:45:00,4.04,4.04,4.04,4.04,1788000.0,3.7096,3.7096,3.7096,3.7096,1788000.0
2009-08-27 12:50:00,4.04,4.04,4.04,4.04,1166400.0,3.7096,3.7096,3.7096,3.7096,1166400.0
2009-08-27 12:55:00,4.04,4.05,4.04,4.05,1978400.0,3.7096,3.7188,3.7096,3.7188,1978400.0
2009-08-27 13:00:00,4.05,4.05,4.04,4.05,1350400.0,3.7188,3.7188,3.7096,3.7188,1350400.0
2009-08-27 13:05:00,4.05,4.05,4.04,4.05,1279200.0,3.7188,3.7188,3.7096,3.7188,1279200.0
2009-08-27 13:10:00,4.05,4.05,4.03,4.04,2167200.0,3.7188,3.7188,3.7004,3.7096,2167200.0
2009-08-27 13:15:00,4.04,4.04,4.03,4.04,1788800.0,3.7096,3.7096,3.7004,3.7096,1788800.0
2009-08-27 13:20:00,4.04,4.04,4.04,4.04,924000.0,3.7096,3.7096,3.7096,3.7096,924000.0
2009-08-27 13:25:00,4.04,4.04,4.04,4.04,936800.0,3.7096,3.7096,3.7096,3.7096,936800.0
2009-08-27 13:30:00,4.04,4.06,4.04,4.05,2133600.0,3.7096,3.728,3.7096,3.7188,2133600.0
2009-08-27 13:35:00,4.05,4.06,4.05,4.06,4245600.0,3.7188,3.728,3.7188,3.728,4245600.0
2009-08-27 13:40:00,4.06,4.06,4.05,4.06,1596800.0,3.728,3.728,3.7188,3.728,1596800.0
2009-08-27 13:45:00,4.06,4.07,4.06,4.06,4290400.0,3.728,3.7372,3.728,3.728,4290400.0
2009-08-27 13:50:00,4.06,4.07,4.06,4.07,3167200.0,3.728,3.7372,3.728,3.7372,3167200.0
2009-08-27 13:55:00,4.07,4.08,4.07,4.07,2596800.0,3.7372,3.7464,3.7372,3.7372,2596800.0
2009-08-27 14:00:00,4.07,4.08,4.07,4.08,1827200.0,3.7372,3.7464,3.7372,3.7464,1827200.0
2009-08-27 14:05:00,4.08,4.09,4.08,4.08,2775200.0,3.7464,3.7555,3.7464,3.7464,2775200.0
2009-08-27 14:10:00,4.08,4.08,4.07,4.08,1914400.0,3.7464,3.7464,3.7372,3.7464,1914400.0
2009-08-27 14:15:00,4.08,4.08,4.07,4.08,941600.0,3.7464,3.7464,3.7372,3.7464,941600.0
2009-08-27 14:20:00,4.08,4.09,4.07,4.08,1808000.0,3.7464,3.7555,3.7372,3.7464,1808000.0
2009-08-27 14:25:00,4.08,4.09,4.08,4.08,1642400.0,3.7464,3.7555,3.7464,3.7464,1642400.0
2009-08-27 14:30:00,4.08,4.1,4.08,4.1,3823200.0,3.7464,3.7647,3.7464,3.7647,3823200.0
2009-08-27 14:35:00,4.1,4.11,4.1,4.1,3852800.0,3.7647,3.7739,3.7647,3.7647,3852800.0
2009-08-27 14:40:00,4.1,4.12,4.1,4.12,4923200.0,3.7647,3.7831,3.7647,3.7831,4923200.0
2009-08-27 14:45:00,4.12,4.12,4.1,4.1,7380800.0,3.7831,3.7831,3.7647,3.7647,7380800.0
2009-08-27 14:50:00,4.1,4.11,4.1,4.1,1660800.0,3.7647,3.7739,3.7647,3.7647,1660800.0
2009-08-27 14:55:00,4.1,4.1,4.1,4.1,1956800.0,3.7647,3.7647,3.7647,3.7647,1956800.0
2009-08-27 15:00:00,4.1,4.11,4.09,4.1,2008000.0,3.7647,3.7739,3.7555,3.7647,2008000.0
2009-08-27 15:05:00,4.1,4.1,4.09,4.1,2459200.0,3.7647,3.7647,3.7555,3.7647,2459200.0
2009-08-27 15:10:00,4.1,4.1,4.1,4.1,1027200.0,3.7647,3.7647,3.7647,3.7647,1027200.0
2009-08-27 15:15:00,4.1,4.11,4.1,4.1,2465600.0,3.7647,3.7739,3.7647,3.7647,2465600.0
2009-08-27 15:20:00,4.1,4.11,4.09,4.1,3694400.0,3.7647,3.7739,3.7555,3.7647,3694400.0
2009-08-27 15:25:00,4.1,4.1,4.09,4.09,5396000.0,3.7647,3.7647,3.7555,3.7555,5396000.0
2009-08-27 15:30:00,4.09,4.1,4.09,4.09,1360000.0,3.7555,3.7647,3.7555,3.7555,1360000.0
2009-08-27 15:35:00,4.09,4.1,4.09,4.1,2584000.0,3.7555,3.7647,3.7555,3.7647,2584000.0
2009-08-27 15:40:00,4.1,4.1,4.09,4.1,5504800.0,3.7647,3.7647,3.7555,3.7647,5504800.0
2009-08-27 15:45:00,4.1,4.1,4.09,4.09,2888000.0,3.7647,3.7647,3.7555,3.7555,2888000.0
2009-08-27 15:50:00,4.09,4.1,4.09,4.09,3960000.0,3.7555,3.7647,3.7555,3.7555,3960000.0
2009-08-27 15:55:00,4.09,4.1,4.09,4.1,5688800.0,3.7555,3.7647,3.7555,3.7647,5688800.0
2009-08-28 09:30:00,4.16,4.16,4.14,4.14,6964800.0,3.8198,3.8198,3.8015,3.8015,6964800.0
2009-08-28 09:35:00,4.14,4.17,4.14,4.15,8672800.0,3.8015,3.829,3.8015,3.8106,8672800.0
2009-08-28 09:40:00,4.15,4.15,4.12,4.12,5670400.0,3.8106,3.8106,3.7831,3.7831,5670400.0
2009-08-28 09:45:00,4.12,4.13,4.11,4.12,7436800.0,3.7831,3.7923,3.7739,3.7831,7436800.0
2009-08-28 09:50:00,4.12,4.14,4.12,4.14,6594400.0,3.7831,3.8015,3.7831,3.8015,6594400.0
2009-08-28 09:55:00,4.14,4.14,4.1,4.1,8376800.0,3.8015,3.8015,3.7647,3.7647,8376800.0
2009-08-28 10:00:00,4.1,4.11,4.09,4.11,7304000.0,3.7647,3.7739,3.7555,3.7739,7304000.0
2009-08-28 10:05:00,4.11,4.11,4.1,4.11,5399200.0,3.7739,3.7739,3.7647,3.7739,5399200.0
2009-08-28 10:10:00,4.11,4.12,4.1,4.11,4408000.0,3.7739,3.7831,3.7647,3.7739,4408000.0
2009-08-28 10:15:00,4.11,4.12,4.11,4.11,2024000.0,3.7739,3.7831,3.7739,3.7739,2024000.0
2009-08-28 10:20:00,4.11,4.11,4.1,4.1,2973600.0,3.7739,3.7739,3.7647,3.7647,2973600.0
2009-08-28 10:25:00,4.1,4.1,4.08,4.08,5218400.0,3.7647,3.7647,3.7464,3.7464,5218400.0
2009-08-28 10:30:00,4.08,4.08,4.07,4.08,3727200.0,3.7464,3.7464,3.7372,3.7464,3727200.0
2009-08-28 10:35:00,4.08,4.1,4.08,4.1,3622400.0,3.7464,3.7647,3.7464,3.7647,3622400.0
2009-08-28 10:40:00,4.1,4.1,4.09,4.09,3436000.0,3.7647,3.7647,3.7555,3.7555,3436000.0
2009-08-28 10:45:00,4.09,4.1,4.09,4.1,4133600.0,3.7555,3.7647,3.7555,3.7647,4133600.0
2009-08-28 10:50:00,4.1,4.11,4.1,4.1,1744800.0,3.7647,3.7739,3.7647,3.7647,1744800.0
2009-08-28 10:55:00,4.1,4.11,4.1,4.1,2460000.0,3.7647,3.7739,3.7647,3.7647,2460000.0
2009-08-28 11:00:00,4.1,4.1,4.09,4.09,1420000.0,3.7647,3.7647,3.7555,3.7555,1420000.0
2009-08-28 11:05:00,4.09,4.11,4.09,4.09,2632000.0,3.7555,3.7739,3.7555,3.7555,2632000.0
2009-08-28 11:10:00,4.1,4.1,4.08,4.09,3092800.0,3.7647,3.7647,3.7464,3.7555,3092800.0
2009-08-28 11:15:00,4.09,4.09,4.09,4.09,742400.0,3.7555,3.7555,3.7555,3.7555,742400.0
2009-08-28 11:20:00,4.09,4.1,4.09,4.1,2368000.0,3.7555,3.7647,3.7555,3.7647,2368000.0
2009-08-28 11:25:00,4.1,4.1,4.09,4.09,1320800.0,3.7647,3.7647,3.7555,3.7555,1320800.0
2009-08-28 11:30:00,4.1,4.1,4.09,4.09,529600.0,3.7647,3.7647,3.7555,3.7555,529600.0
2009-08-28 11:35:00,4.09,4.1,4.09,4.09,1337600.0,3.7555,3.7647,3.7555,3.7555,1337600.0
2009-08-28 11:40:00,4.09,4.09,4.08,4.08,2550400.0,3.7555,3.7555,3.7464,3.7464,2550400.0
2009-08-28 11:45:00,4.08,4.09,4.08,4.08,1889600.0,3.7464,3.7555,3.7464,3.7464,1889600.0
2009-08-28 11:50:00,4.09,4.09,4.08,4.08,1336800.0,3.7555,3.7555,3.7464,3.7464,1336800.0
2009-08-28 11:55:00,4.08,4.08,4.07,4.07,3720000.0,3.7464,3.7464,3.7372,3.7372,3720000.0
2009-08-28 12:00:00,4.07,4.08,4.07,4.08,2247200.0,3.7372,3.7464,3.7372,3.7464,2247200.0
2009-08-28 12:05:00,4.08,4.08,4.07,4.07,1824000.0,3.7464,3.7464,3.7372,3.7372,1824000.0
2009-08-28 12:10:00,4.07,4.07,4.06,4.06,2626400.0,3.7372,3.7372,3.728,3.728,2626400.0
2009-08-28 12:15:00,4.06,4.06,4.04,4.05,5462400.0,3.728,3.728,3.7096,3.7188,5462400.0
2009-08-28 12:20:00,4.04,4.05,4.04,4.04,3904800.0,3.7096,3.7188,3.7096,3.7096,3904800.0
2009-08-28 12:25:00,4.04,4.05,4.03,4.04,6645600.0,3.7096,3.7188,3.7004,3.7096,6645600.0
2009-08-28 12:30:00,4.04,4.05,4.04,4.05,2407200.0,3.7096,3.7188,3.7096,3.7188,2407200.0
2009-08-28 12:35:00,4.05,4.06,4.05,4.06,3133600.0,3.7188,3.728,3.7188,3.728,3133600.0
2009-08-28 12:40:00,4.06,4.06,4.05,4.05,1504800.0,3.728,3.728,3.7188,3.7188,1504800.0
2009-08-28 12:45:00,4.05,4.06,4.05,4.05,1255200.0,3.7188,3.728,3.7188,3.7188,1255200.0
2009-08-28 12:50:00,4.05,4.05,4.05,4.05,1172000.0,3.7188,3.7188,3.7188,3.7188,1172000.0
2009-08-28 12:55:00,4.05,4.05,4.04,4.05,1384000.0,3.7188,3.7188,3.7096,3.7188,1384000.0
2009-08-28 13:00:00,4.04,4.06,4.04,4.06,1389600.0,3.7096,3.728,3.7096,3.728,1389600.0
2009-08-28 13:05:00,4.06,4.06,4.05,4.06,2135200.0,3.728,3.728,3.7188,3.728,2135200.0
2009-08-28 13:10:00,4.06,4.08,4.06,4.07,3444000.0,3.728,3.7464,3.728,3.7372,3444000.0
2009-08-28 13:15:00,4.07,4.07,4.07,4.07,1261600.0,3.7372,3.7372,3.7372,3.7372,1261600.0
2009-08-28 13:20:00,4.07,4.08,4.07,4.07,1406400.0,3.7372,3.7464,3.7372,3.7372,1406400.0
2009-08-28 13:25:00,4.07,4.08,4.07,4.07,872000.0,3.7372,3.7464,3.7372,3.7372,872000.0
2009-08-28 13:30:00,4.07,4.08,4.07,4.08,580000.0,3.7372,3.7464,3.7372,3.7464,580000.0
2009-08-28 13:35:00,4.08,4.08,4.07,4.07,1892000.0,3.7464,3.7464,3.7372,3.7372,1892000.0
2009-08-28 13:40:00,4.07,4.08,4.07,4.07,1139200.0,3.7372,3.7464,3.7372,3.7372,1139200.0
2009-08-28 13:45:00,4.07,4.07,4.06,4.07,1749600.0,3.7372,3.7372,3.728,3.7372,1749600.0
2009-08-28 13:50:00,4.07,4.08,4.07,4.07,1284800.0,3.7372,3.7464,3.7372,3.7372,1284800.0
2009-08-28 13:55:00,4.07,4.08,4.07,4.07,1379200.0,3.7372,3.7464,3.7372,3.7372,1379200.0
2009-08-28 14:00:00,4.07,4.07,4.06,4.06,1782400.0,3.7372,3.7372,3.728,3.728,1782400.0
2009-08-28 14:05:00,4.06,4.07,4.06,4.07,1776000.0,3.728,3.7372,3.728,3.7372,1776000.0
2009-08-28 14:10:00,4.07,4.08,4.07,4.08,3932800.0,3.7372,3.7464,3.7372,3.7464,3932800.0
2009-08-28 14:15:00,4.08,4.09,4.08,4.09,3256800.0,3.7464,3.7555,3.7464,3.7555,3256800.0
2009-08-28 14:20:00,4.09,4.09,4.07,4.08,2837600.0,3.7555,3.7555,3.7372,3.7464,2837600.0
2009-08-28 14:25:00,4.08,4.08,4.07,4.08,3428000.0,3.7464,3.7464,3.7372,3.7464,3428000.0
2009-08-28 14:30:00,4.08,4.08,4.06,4.07,3496000.0,3.7464,3.7464,3.728,3.7372,3496000.0
2009-08-28 14:35:00,4.07,4.08,4.06,4.07,1971200.0,3.7372,3.7464,3.728,3.7372,1971200.0
2009-08-28 14:40:00,4.07,4.08,4.07,4.07,1296800.0,3.7372,3.7464,3.7372,3.7372,1296800.0
2009-08-28 14:45:00,4.07,4.08,4.07,4.08,2042400.0,3.7372,3.7464,3.7372,3.7464,2042400.0
2009-08-28 14:50:00,4.08,4.09,4.08,4.08,2760000.0,3.7464,3.7555,3.7464,3.7464,2760000.0
2009-08-28 14:55:00,4.08,4.09,4.08,4.08,1980800.0,3.7464,3.7555,3.7464,3.7464,1980800.0
2009-08-28 15:00:00,4.08,4.09,4.08,4.09,1188000.0,3.7464,3.7555,3.7464,3.7555,1188000.0
2009-08-28 15:05:00,4.08,4.08,4.07,4.08,2055200.0,3.7464,3.7464,3.7372,3.7464,2055200.0
2009-08-28 15:10:00,4.08,4.08,4.08,4.08,633600.0,3.7464,3.7464,3.7464,3.7464,633600.0
2009-08-28 15:15:00,4.08,4.09,4.08,4.09,1661600.0,3.7464,3.7555,3.7464,3.7555,1661600.0
2009-08-28 15:20:00,4.09,4.1,4.09,4.09,3013600.0,3.7555,3.7647,3.7555,3.7555,3013600.0
2009-08-28 15:25:00,4.09,4.1,4.09,4.09,2132000.0,3.7555,3.7647,3.7555,3.7555,2132000.0
2009-08-28 15:30:00,4.09,4.1,4.07,4.07,5934400.0,3.7555,3.7647,3.7372,3.7372,5934400.0
2009-08-28 15:35:00,4.07,4.08,4.07,4.08,2853600.0,3.7372,3.7464,3.7372,3.7464,2853600.0
2009-08-28 15:40:00,4.08,4.09,4.07,4.07,3434400.0,3.7464,3.7555,3.7372,3.7372,3434400.0
2009-08-28 15:45:00,4.07,4.08,4.06,4.07,2396800.0,3.7372,3.7464,3.728,3.7372,2396800.0
2009-08-28 15:50:00,4.07,4.08,4.07,4.08,2523200.0,3.7372,3.7464,3.7372,3.7464,2523200.0
2009-08-28 15:55:00,4.08,4.09,4.08,4.09,10440800.0,3.7464,3.7555,3.7464,3.7555,10440800.0
2009-08-31 09:30:00,4.01,4.02,4.01,4.01,8608800.0,3.6821,3.6913,3.6821,3.6821,8608800.0
2009-08-31 09:35:00,4.01,4.03,4.01,4.02,4534400.0,3.6821,3.7004,3.6821,3.6913,4534400.0
2009-08-31 09:40:00,4.02,4.02,3.99,4.01,7500800.0,3.6913,3.6913,3.6637,3.6821,7500800.0
2009-08-31 09:45:00,4.01,4.02,3.98,3.99,8685600.0,3.6821,3.6913,3.6545,3.6637,8685600.0
2009-08-31 09:50:00,3.99,3.99,3.97,3.98,8924800.0,3.6637,3.6637,3.6454,3.6545,8924800.0
2009-08-31 09:55:00,3.98,3.99,3.97,3.99,5628000.0,3.6545,3.6637,3.6454,3.6637,5628000.0
2009-08-31 10:00:00,3.99,3.99,3.97,3.98,4764000.0,3.6637,3.6637,3.6454,3.6545,4764000.0
2009-08-31 10:05:00,3.98,4.0,3.98,3.99,3649600.0,3.6545,3.6729,3.6545,3.6637,3649600.0
2009-08-31 10:10:00,3.99,4.0,3.98,4.0,2559200.0,3.6637,3.6729,3.6545,3.6729,2559200.0
2009-08-31 10:15:00,4.0,4.0,3.99,4.0,2334400.0,3.6729,3.6729,3.6637,3.6729,2334400.0
2009-08-31 10:20:00,4.0,4.0,3.98,3.98,2760000.0,3.6729,3.6729,3.6545,3.6545,2760000.0
2009-08-31 10:25:00,3.98,3.99,3.98,3.99,3488000.0,3.6545,3.6637,3.6545,3.6637,3488000.0
2009-08-31 10:30:00,3.99,3.99,3.98,3.99,2263200.0,3.6637,3.6637,3.6545,3.6637,2263200.0
2009-08-31 10:35:00,3.99,4.0,3.99,4.0,3039200.0,3.6637,3.6729,3.6637,3.6729,3039200.0
2009-08-31 10:40:00,4.0,4.01,4.0,4.01,3604000.0,3.6729,3.6821,3.6729,3.6821,3604000.0
2009-08-31 10:45:00,4.01,4.01,4.0,4.01,2044000.0,3.6821,3.6821,3.6729,3.6821,2044000.0
2009-08-31 10:50:00,4.01,4.02,4.01,4.01,2516000.0,3.6821,3.6913,3.6821,3.6821,2516000.0
2009-08-31 10:55:00,4.01,4.01,4.0,4.01,3899200.0,3.6821,3.6821,3.6729,3.6821,3899200.0
2009-08-31 11:00:00,4.01,4.01,3.99,4.0,2000000.0,3.6821,3.6821,3.6637,3.6729,2000000.0
2009-08-31 11:05:00,4.0,4.0,3.99,4.0,1174400.0,3.6729,3.6729,3.6637,3.6729,1174400.0
2009-08-31 11:10:00,4.0,4.0,3.99,3.99,1288000.0,3.6729,3.6729,3.6637,3.6637,1288000.0
2009-08-31 11:15:00,3.99,4.0,3.99,3.99,1016000.0,3.6637,3.6729,3.6637,3.6637,1016000.0
2009-08-31 11:20:00,3.99,4.0,3.98,3.99,3797600.0,3.6637,3.6729,3.6545,3.6637,3797600.0
2009-08-31 11:25:00,3.99,3.99,3.98,3.98,1348800.0,3.6637,3.6637,3.6545,3.6545,1348800.0
2009-08-31 11:30:00,3.98,3.99,3.98,3.99,3311200.0,3.6545,3.6637,3.6545,3.6637,3311200.0
2009-08-31 11:35:00,3.99,4.0,3.98,4.0,2004000.0,3.6637,3.6729,3.6545,3.6729,2004000.0
2009-08-31 11:40:00,4.0,4.0,4.0,4.0,1636000.0,3.6729,3.6729,3.6729,3.6729,1636000.0
2009-08-31 11:45:00,4.0,4.0,3.99,3.99,970400.0,3.6729,3.6729,3.6637,3.6637,970400.0
2009-08-31 11:50:00,3.99,4.0,3.99,3.99,2449600.0,3.6637,3.6729,3.6637,3.6637,2449600.0
2009-08-31 11:55:00,3.99,3.99,3.99,3.99,658400.0,3.6637,3.6637,3.6637,3.6637,658400.0
2009-08-31 12:00:00,3.99,4.0,3.99,3.99,3322400.0,3.6637,3.6729,3.6637,3.6637,3322400.0
2009-08-31 12:05:00,3.99,3.99,3.98,3.99,1371200.0,3.6637,3.6637,3.6545,3.6637,1371200.0
2009-08-31 12:10:00,3.99,3.99,3.98,3.99,2228000.0,3.6637,3.6637,3.6545,3.6637,2228000.0
2009-08-31 12:15:00,3.99,3.99,3.98,3.99,521600.0,3.6637,3.6637,3.6545,3.6637,521600.0
2009-08-31 12:20:00,3.99,4.0,3.99,3.99,867200.0,3.6637,3.6729,3.6637,3.6637,867200.0
2009-08-31 12:25:00,3.99,3.99,3.99,3.99,2157600.0,3.6637,3.6637,3.6637,3.6637,2157600.0
2009-08-31 12:30:00,3.99,3.99,3.99,3.99,823200.0,3.6637,3.6637,3.6637,3.6637,823200.0
2009-08-31 12:35:00,3.99,3.99,3.98,3.98,2862400.0,3.6637,3.6637,3.6545,3.6545,2862400.0
2009-08-31 12:40:00,3.98,3.99,3.98,3.98,1392800.0,3.6545,3.6637,3.6545,3.6545,1392800.0
2009-08-31 12:45:00,3.98,3.98,3.98,3.98,960800.0,3.6545,3.6545,3.6545,3.6545,960800.0
2009-08-31 12:50:00,3.98,3.99,3.98,3.98,2160000.0,3.6545,3.6637,3.6545,3.6545,2160000.0
2009-08-31 12:55:00,3.98,3.98,3.98,3.98,938400.0,3.6545,3.6545,3.6545,3.6545,938400.0
2009-08-31 13:00:00,3.98,3.98,3.98,3.98,1604800.0,3.6545,3.6545,3.6545,3.6545,1604800.0
2009-08-31 13:05:00,3.98,3.98,3.98,3.98,1769600.0,3.6545,3.6545,3.6545,3.6545,1769600.0
2009-08-31 13:10:00,3.98,3.99,3.98,3.98,1296000.0,3.6545,3.6637,3.6545,3.6545,1296000.0
2009-08-31 13:15:00,3.99,3.99,3.98,3.99,1794400.0,3.6637,3.6637,3.6545,3.6637,1794400.0
2009-08-31 13:20:00,3.99,3.99,3.98,3.98,885600.0,3.6637,3.6637,3.6545,3.6545,885600.0
2009-08-31 13:25:00,3.98,3.98,3.98,3.98,1208800.0,3.6545,3.6545,3.6545,3.6545,1208800.0
2009-08-31 13:30:00,3.98,3.99,3.98,3.99,1899200.0,3.6545,3.6637,3.6545,3.6637,1899200.0
2009-08-31 13:35:00,3.99,3.99,3.99,3.99,1885600.0,3.6637,3.6637,3.6637,3.6637,1885600.0
2009-08-31 13:40:00,3.99,3.99,3.98,3.98,688000.0,3.6637,3.6637,3.6545,3.6545,688000.0
2009-08-31 13:45:00,3.98,3.99,3.98,3.98,1269600.0,3.6545,3.6637,3.6545,3.6545,1269600.0
2009-08-31 13:50:00,3.98,3.99,3.98,3.98,756800.0,3.6545,3.6637,3.6545,3.6545,756800.0
2009-08-31 13:55:00,3.98,3.99,3.98,3.99,1832800.0,3.6545,3.6637,3.6545,3.6637,1832800.0
2009-08-31 14:00:00,3.99,3.99,3.98,3.99,764000.0,3.6637,3.6637,3.6545,3.6637,764000.0
2009-08-31 14:05:00,3.98,3.99,3.98,3.99,796000.0,3.6545,3.6637,3.6545,3.6637,796000.0
2009-08-31 14:10:00,3.99,3.99,3.98,3.98,1340000.0,3.6637,3.6637,3.6545,3.6545,1340000.0
2009-08-31 14:15:00,3.98,3.99,3.98,3.99,512800.0,3.6545,3.6637,3.6545,3.6637,512800.0
2009-08-31 14:20:00,3.98,3.99,3.98,3.99,1261600.0,3.6545,3.6637,3.6545,3.6637,1261600.0
2009-08-31 14:25:00,3.99,3.99,3.98,3.99,1464000.0,3.6637,3.6637,3.6545,3.6637,1464000.0
2009-08-31 14:30:00,3.99,4.0,3.99,4.0,1731200.0,3.6637,3.6729,3.6637,3.6729,1731200.0
2009-08-31 14:35:00,4.0,4.0,4.0,4.0,2612800.0,3.6729,3.6729,3.6729,3.6729,2612800.0
2009-08-31 14:40:00,4.0,4.01,4.0,4.01,2684000.0,3.6729,3.6821,3.6729,3.6821,2684000.0
2009-08-31 14:45:00,4.01,4.01,4.0,4.01,1022400.0,3.6821,3.6821,3.6729,3.6821,1022400.0
2009-08-31 14:50:00,4.01,4.01,4.0,4.01,3099200.0,3.6821,3.6821,3.6729,3.6821,3099200.0
2009-08-31 14:55:00,4.01,4.02,4.0,4.0,3247200.0,3.6821,3.6913,3.6729,3.6729,3247200.0
2009-08-31 15:00:00,4.0,4.0,3.99,4.0,3250400.0,3.6729,3.6729,3.6637,3.6729,3250400.0
2009-08-31 15:05:00,4.0,4.0,3.99,4.0,1656000.0,3.6729,3.6729,3.6637,3.6729,1656000.0
2009-08-31 15:10:00,3.99,4.0,3.99,3.99,3868000.0,3.6637,3.6729,3.6637,3.6637,3868000.0
2009-08-31 15:15:00,3.99,4.0,3.99,4.0,2157600.0,3.6637,3.6729,3.6637,3.6729,2157600.0
2009-08-31 15:20:00,4.0,4.0,3.99,3.99,2972000.0,3.6729,3.6729,3.6637,3.6637,2972000.0
2009-08-31 15:25:00,3.99,4.0,3.98,3.99,5239200.0,3.6637,3.6729,3.6545,3.6637,5239200.0
2009-08-31 15:30:00,3.99,4.0,3.99,4.0,1284000.0,3.6637,3.6729,3.6637,3.6729,1284000.0
2009-08-31 15:35:00,4.0,4.0,3.99,4.0,2482400.0,3.6729,3.6729,3.6637,3.6729,2482400.0
2009-08-31 15:40:00,4.0,4.0,3.99,4.0,1976800.0,3.6729,3.6729,3.6637,3.6729,1976800.0
2009-08-31 15:45:00,4.0,4.01,4.0,4.01,4672800.0,3.6729,3.6821,3.6729,3.6821,4672800.0
2009-08-31 15:50:00,4.01,4.01,4.0,4.01,3100000.0,3.6821,3.6821,3.6729,3.6821,3100000.0
2009-08-31 15:55:00,4.01,4.03,4.01,4.02,9617600.0,3.6821,3.7004,3.6821,3.6913,9617600.0
2009-09-01 09:30:00,3.98,4.0,3.98,4.0,7159200.0,3.6545,3.6729,3.6545,3.6729,7159200.0
2009-09-01 09:35:00,4.0,4.01,4.0,4.01,4553600.0,3.6729,3.6821,3.6729,3.6821,4553600.0
2009-09-01 09:40:00,4.01,4.02,4.01,4.02,3920800.0,3.6821,3.6913,3.6821,3.6913,3920800.0
2009-09-01 09:45:00,4.02,4.05,4.02,4.05,8871200.0,3.6913,3.7188,3.6913,3.7188,8871200.0
2009-09-01 09:50:00,4.05,4.06,4.04,4.04,8669600.0,3.7188,3.728,3.7096,3.7096,8669600.0
2009-09-01 09:55:00,4.04,4.06,4.04,4.05,3552000.0,3.7096,3.728,3.7096,3.7188,3552000.0
2009-09-01 10:00:00,4.05,4.08,4.04,4.06,15103200.0,3.7188,3.7464,3.7096,3.728,15103200.0
2009-09-01 10:05:00,4.06,4.08,4.06,4.07,4800000.0,3.728,3.7464,3.728,3.7372,4800000.0
2009-09-01 10:10:00,4.07,4.07,4.04,4.04,5493600.0,3.7372,3.7372,3.7096,3.7096,5493600.0
2009-09-01 10:15:00,4.04,4.05,4.03,4.03,7995200.0,3.7096,3.7188,3.7004,3.7004,7995200.0
2009-09-01 10:20:00,4.04,4.04,4.03,4.04,5576000.0,3.7096,3.7096,3.7004,3.7096,5576000.0
2009-09-01 10:25:00,4.04,4.05,4.04,4.04,4288800.0,3.7096,3.7188,3.7096,3.7096,4288800.0
2009-09-01 10:30:00,4.04,4.05,4.04,4.05,3592800.0,3.7096,3.7188,3.7096,3.7188,3592800.0
2009-09-01 10:35:00,4.05,4.05,4.04,4.04,2758400.0,3.7188,3.7188,3.7096,3.7096,2758400.0
2009-09-01 10:40:00,4.04,4.04,4.03,4.03,2932000.0,3.7096,3.7096,3.7004,3.7004,2932000.0
2009-09-01 10:45:00,4.03,4.03,4.02,4.02,4682400.0,3.7004,3.7004,3.6913,3.6913,4682400.0
2009-09-01 10:50:00,4.02,4.02,4.01,4.01,3767200.0,3.6913,3.6913,3.6821,3.6821,3767200.0
2009-09-01 10:55:00,4.01,4.01,4.0,4.0,3208000.0,3.6821,3.6821,3.6729,3.6729,3208000.0
2009-09-01 11:00:00,4.0,4.0,3.99,4.0,6684000.0,3.6729,3.6729,3.6637,3.6729,6684000.0
2009-09-01 11:05:00,4.0,4.0,3.98,3.98,5954400.0,3.6729,3.6729,3.6545,3.6545,5954400.0
2009-09-01 11:10:00,3.98,3.98,3.95,3.96,11688800.0,3.6545,3.6545,3.627,3.6362,11688800.0
2009-09-01 11:15:00,3.96,3.96,3.94,3.96,7029600.0,3.6362,3.6362,3.6178,3.6362,7029600.0
2009-09-01 11:20:00,3.96,3.96,3.93,3.94,6979200.0,3.6362,3.6362,3.6086,3.6178,6979200.0
2009-09-01 11:25:00,3.93,3.94,3.9,3.9,8737600.0,3.6086,3.6178,3.5811,3.5811,8737600.0
2009-09-01 11:30:00,3.9,3.9,3.89,3.9,9788000.0,3.5811,3.5811,3.5719,3.5811,9788000.0
2009-09-01 11:35:00,3.9,3.9,3.86,3.89,10444800.0,3.5811,3.5811,3.5443,3.5719,10444800.0
2009-09-01 11:40:00,3.89,3.9,3.88,3.89,6620800.0,3.5719,3.5811,3.5627,3.5719,6620800.0
2009-09-01 11:45:00,3.89,3.9,3.88,3.89,4656800.0,3.5719,3.5811,3.5627,3.5719,4656800.0
2009-09-01 11:50:00,3.89,3.9,3.88,3.9,3142400.0,3.5719,3.5811,3.5627,3.5811,3142400.0
2009-09-01 11:55:00,3.89,3.9,3.87,3.88,6052000.0,3.5719,3.5811,3.5535,3.5627,6052000.0
2009-09-01 12:00:00,3.88,3.9,3.87,3.88,7140800.0,3.5627,3.5811,3.5535,3.5627,7140800.0
2009-09-01 12:05:00,3.88,3.89,3.88,3.89,2962400.0,3.5627,3.5719,3.5627,3.5719,2962400.0
2009-09-01 12:10:00,3.89,3.89,3.88,3.89,1352000.0,3.5719,3.5719,3.5627,3.5719,1352000.0
2009-09-01 12:15:00,3.89,3.89,3.88,3.88,3784000.0,3.5719,3.5719,3.5627,3.5627,3784000.0
2009-09-01 12:20:00,3.88,3.88,3.86,3.87,10235200.0,3.5627,3.5627,3.5443,3.5535,10235200.0
2009-09-01 12:25:00,3.87,3.88,3.86,3.86,4064800.0,3.5535,3.5627,3.5443,3.5443,4064800.0
2009-09-01 12:30:00,3.87,3.87,3.86,3.87,4208000.0,3.5535,3.5535,3.5443,3.5535,4208000.0
2009-09-01 12:35:00,3.87,3.87,3.86,3.87,3718400.0,3.5535,3.5535,3.5443,3.5535,3718400.0
2009-09-01 12:40:00,3.87,3.88,3.87,3.88,2850400.0,3.5535,3.5627,3.5535,3.5627,2850400.0
2009-09-01 12:45:00,3.88,3.88,3.87,3.88,3384000.0,3.5627,3.5627,3.5535,3.5627,3384000.0
2009-09-01 12:50:00,3.88,3.88,3.88,3.88,2227200.0,3.5627,3.5627,3.5627,3.5627,2227200.0
2009-09-01 12:55:00,3.88,3.88,3.87,3.87,2827200.0,3.5627,3.5627,3.5535,3.5535,2827200.0
2009-09-01 13:00:00,3.87,3.88,3.87,3.87,1518400.0,3.5535,3.5627,3.5535,3.5535,1518400.0
2009-09-01 13:05:00,3.87,3.88,3.84,3.85,7443200.0,3.5535,3.5627,3.526,3.5352,7443200.0
2009-09-01 13:10:00,3.85,3.86,3.85,3.85,2752800.0,3.5352,3.5443,3.5352,3.5352,2752800.0
2009-09-01 13:15:00,3.85,3.86,3.85,3.85,3440000.0,3.5352,3.5443,3.5352,3.5352,3440000.0
2009-09-01 13:20:00,3.85,3.86,3.85,3.86,1782400.0,3.5352,3.5443,3.5352,3.5443,1782400.0
2009-09-01 13:25:00,3.85,3.87,3.85,3.86,3847200.0,3.5352,3.5535,3.5352,3.5443,3847200.0
2009-09-01 13:30:00,3.86,3.86,3.85,3.85,6502400.0,3.5443,3.5443,3.5352,3.5352,6502400.0
2009-09-01 13:35:00,3.85,3.86,3.85,3.85,3963200.0,3.5352,3.5443,3.5352,3.5352,3963200.0
2009-09-01 13:40:00,3.85,3.87,3.85,3.87,3663200.0,3.5352,3.5535,3.5352,3.5535,3663200.0
2009-09-01 13:45:00,3.86,3.87,3.86,3.87,4697600.0,3.5443,3.5535,3.5443,3.5535,4697600.0
2009-09-01 13:50:00,3.87,3.87,3.86,3.87,2097600.0,3.5535,3.5535,3.5443,3.5535,2097600.0
2009-09-01 13:55:00,3.87,3.88,3.87,3.88,2500000.0,3.5535,3.5627,3.5535,3.5627,2500000.0
2009-09-01 14:00:00,3.88,3.88,3.87,3.88,3176800.0,3.5627,3.5627,3.5535,3.5627,3176800.0
2009-09-01 14:05:00,3.88,3.88,3.87,3.87,1740000.0,3.5627,3.5627,3.5535,3.5535,1740000.0
2009-09-01 14:10:00,3.87,3.88,3.87,3.87,2202400.0,3.5535,3.5627,3.5535,3.5535,2202400.0
2009-09-01 14:15:00,3.87,3.87,3.86,3.87,3700800.0,3.5535,3.5535,3.5443,3.5535,3700800.0
2009-09-01 14:20:00,3.87,3.88,3.86,3.87,4648000.0,3.5535,3.5627,3.5443,3.5535,4648000.0
2009-09-01 14:25:00,3.87,3.87,3.86,3.87,2030400.0,3.5535,3.5535,3.5443,3.5535,2030400.0
2009-09-01 14:30:00,3.87,3.87,3.86,3.87,1874400.0,3.5535,3.5535,3.5443,3.5535,1874400.0
2009-09-01 14:35:00,3.87,3.88,3.87,3.87,1756000.0,3.5535,3.5627,3.5535,3.5535,1756000.0
2009-09-01 14:40:00,3.87,3.87,3.85,3.85,4810400.0,3.5535,3.5535,3.5352,3.5352,4810400.0
2009-09-01 14:45:00,3.85,3.86,3.85,3.85,2032000.0,3.5352,3.5443,3.5352,3.5352,2032000.0
2009-09-01 14:50:00,3.85,3.87,3.85,3.86,4237600.0,3.5352,3.5535,3.5352,3.5443,4237600.0
2009-09-01 14:55:00,3.86,3.87,3.86,3.86,5232800.0,3.5443,3.5535,3.5443,3.5443,5232800.0
2009-09-01 15:00:00,3.86,3.87,3.86,3.87,1740000.0,3.5443,3.5535,3.5443,3.5535,1740000.0
2009-09-01 15:05:00,3.87,3.88,3.86,3.87,4536000.0,3.5535,3.5627,3.5443,3.5535,4536000.0
2009-09-01 15:10:00,3.87,3.88,3.87,3.87,1992000.0,3.5535,3.5627,3.5535,3.5535,1992000.0
2009-09-01 15:15:00,3.87,3.88,3.87,3.87,1836000.0,3.5535,3.5627,3.5535,3.5535,1836000.0
2009-09-01 15:20:00,3.87,3.87,3.86,3.86,3770400.0,3.5535,3.5535,3.5443,3.5443,3770400.0
2009-09-01 15:25:00,3.86,3.86,3.84,3.84,5743200.0,3.5443,3.5443,3.526,3.526,5743200.0
2009-09-01 15:30:00,3.84,3.85,3.84,3.85,4285600.0,3.526,3.5352,3.526,3.5352,4285600.0
2009-09-01 15:35:00,3.85,3.86,3.85,3.85,2237600.0,3.5352,3.5443,3.5352,3.5352,2237600.0
2009-09-01 15:40:00,3.85,3.85,3.84,3.84,7088000.0,3.5352,3.5352,3.526,3.526,7088000.0
2009-09-01 15:45:00,3.84,3.84,3.82,3.83,11284800.0,3.526,3.526,3.5076,3.5168,11284800.0
2009-09-01 15:50:00,3.83,3.86,3.83,3.86,7710400.0,3.5168,3.5443,3.5168,3.5443,7710400.0
2009-09-01 15:55:00,3.86,3.87,3.84,3.84,14775200.0,3.5443,3.5535,3.526,3.526,14775200.0
2009-09-02 09:30:00,3.81,3.83,3.8,3.83,9750400.0,3.4984,3.5168,3.4893,3.5168,9750400.0
2009-09-02 09:35:00,3.83,3.83,3.81,3.81,8202400.0,3.5168,3.5168,3.4984,3.4984,8202400.0
2009-09-02 09:40:00,3.81,3.83,3.8,3.82,7904000.0,3.4984,3.5168,3.4893,3.5076,7904000.0
2009-09-02 09:45:00,3.82,3.83,3.82,3.82,5022400.0,3.5076,3.5168,3.5076,3.5076,5022400.0
2009-09-02 09:50:00,3.83,3.85,3.83,3.85,6843200.0,3.5168,3.5352,3.5168,3.5352,6843200.0
2009-09-02 09:55:00,3.84,3.85,3.82,3.83,4967200.0,3.526,3.5352,3.5076,3.5168,4967200.0
2009-09-02 10:00:00,3.83,3.83,3.81,3.81,8205600.0,3.5168,3.5168,3.4984,3.4984,8205600.0
2009-09-02 10:05:00,3.81,3.84,3.81,3.83,6654400.0,3.4984,3.526,3.4984,3.5168,6654400.0
2009-09-02 10:10:00,3.83,3.84,3.82,3.83,6173600.0,3.5168,3.526,3.5076,3.5168,6173600.0
2009-09-02 10:15:00,3.83,3.83,3.82,3.83,2486400.0,3.5168,3.5168,3.5076,3.5168,2486400.0
2009-09-02 10:20:00,3.83,3.83,3.82,3.83,2308000.0,3.5168,3.5168,3.5076,3.5168,2308000.0
2009-09-02 10:25:00,3.83,3.83,3.81,3.81,2726400.0,3.5168,3.5168,3.4984,3.4984,2726400.0
2009-09-02 10:30:00,3.81,3.82,3.79,3.8,8113600.0,3.4984,3.5076,3.4801,3.4893,8113600.0
2009-09-02 10:35:00,3.8,3.82,3.8,3.81,3852000.0,3.4893,3.5076,3.4893,3.4984,3852000.0
2009-09-02 10:40:00,3.81,3.83,3.81,3.83,4734400.0,3.4984,3.5168,3.4984,3.5168,4734400.0
2009-09-02 10:45:00,3.83,3.84,3.82,3.83,3343200.0,3.5168,3.526,3.5076,3.5168,3343200.0
2009-09-02 10:50:00,3.83,3.84,3.83,3.84,3518400.0,3.5168,3.526,3.5168,3.526,3518400.0
2009-09-02 10:55:00,3.84,3.86,3.84,3.85,6360800.0,3.526,3.5443,3.526,3.5352,6360800.0
2009-09-02 11:00:00,3.85,3.85,3.84,3.84,1864000.0,3.5352,3.5352,3.526,3.526,1864000.0
2009-09-02 11:05:00,3.84,3.85,3.83,3.84,2394400.0,3.526,3.5352,3.5168,3.526,2394400.0
2009-09-02 11:10:00,3.84,3.85,3.83,3.84,2703200.0,3.526,3.5352,3.5168,3.526,2703200.0
2009-09-02 11:15:00,3.84,3.85,3.83,3.84,2335200.0,3.526,3.5352,3.5168,3.526,2335200.0
2009-09-02 11:20:00,3.84,3.85,3.84,3.85,1600000.0,3.526,3.5352,3.526,3.5352,1600000.0
2009-09-02 11:25:00,3.85,3.85,3.84,3.85,4024000.0,3.5352,3.5352,3.526,3.5352,4024000.0
2009-09-02 11:30:00,3.85,3.86,3.84,3.85,5260000.0,3.5352,3.5443,3.526,3.5352,5260000.0
2009-09-02 11:35:00,3.85,3.85,3.84,3.84,2812000.0,3.5352,3.5352,3.526,3.526,2812000.0
2009-09-02 11:40:00,3.84,3.85,3.83,3.83,3304000.0,3.526,3.5352,3.5168,3.5168,3304000.0
2009-09-02 11:45:00,3.83,3.84,3.83,3.84,956800.0,3.5168,3.526,3.5168,3.526,956800.0
2009-09-02 11:50:00,3.84,3.85,3.84,3.84,1656000.0,3.526,3.5352,3.526,3.526,1656000.0
2009-09-02 11:55:00,3.84,3.84,3.83,3.83,1142400.0,3.526,3.526,3.5168,3.5168,1142400.0
2009-09-02 12:00:00,3.83,3.84,3.83,3.83,2404000.0,3.5168,3.526,3.5168,3.5168,2404000.0
2009-09-02 12:05:00,3.83,3.83,3.82,3.83,1524000.0,3.5168,3.5168,3.5076,3.5168,1524000.0
2009-09-02 12:10:00,3.83,3.84,3.83,3.83,1906400.0,3.5168,3.526,3.5168,3.5168,1906400.0
2009-09-02 12:15:00,3.83,3.84,3.83,3.83,1260800.0,3.5168,3.526,3.5168,3.5168,1260800.0
2009-09-02 12:20:00,3.83,3.85,3.83,3.84,2390400.0,3.5168,3.5352,3.5168,3.526,2390400.0
2009-09-02 12:25:00,3.84,3.85,3.84,3.84,836800.0,3.526,3.5352,3.526,3.526,836800.0
2009-09-02 12:30:00,3.84,3.85,3.84,3.84,1873600.0,3.526,3.5352,3.526,3.526,1873600.0
2009-09-02 12:35:00,3.84,3.85,3.84,3.84,1141600.0,3.526,3.5352,3.526,3.526,1141600.0
2009-09-02 12:40:00,3.84,3.85,3.84,3.85,1648800.0,3.526,3.5352,3.526,3.5352,1648800.0
2009-09-02 12:45:00,3.85,3.85,3.85,3.85,2538400.0,3.5352,3.5352,3.5352,3.5352,2538400.0
2009-09-02 12:50:00,3.85,3.85,3.84,3.84,1436000.0,3.5352,3.5352,3.526,3.526,1436000.0
2009-09-02 12:55:00,3.84,3.85,3.84,3.85,2203200.0,3.526,3.5352,3.526,3.5352,2203200.0
2009-09-02 13:00:00,3.85,3.85,3.84,3.84,2567200.0,3.5352,3.5352,3.526,3.526,2567200.0
2009-09-02 13:05:00,3.84,3.84,3.83,3.84,2802400.0,3.526,3.526,3.5168,3.526,2802400.0
2009-09-02 13:10:00,3.84,3.84,3.83,3.84,568800.0,3.526,3.526,3.5168,3.526,568800.0
2009-09-02 13:15:00,3.84,3.84,3.84,3.84,794400.0,3.526,3.526,3.526,3.526,794400.0
2009-09-02 13:20:00,3.84,3.85,3.84,3.85,895200.0,3.526,3.5352,3.526,3.5352,895200.0
2009-09-02 13:25:00,3.85,3.85,3.84,3.84,597600.0,3.5352,3.5352,3.526,3.526,597600.0
2009-09-02 13:30:00,3.84,3.84,3.84,3.84,664000.0,3.526,3.526,3.526,3.526,664000.0
2009-09-02 13:35:00,3.84,3.84,3.84,3.84,438400.0,3.526,3.526,3.526,3.526,438400.0
2009-09-02 13:40:00,3.84,3.84,3.84,3.84,1391200.0,3.526,3.526,3.526,3.526,1391200.0
2009-09-02 13:45:00,3.84,3.84,3.84,3.84,262400.0,3.526,3.526,3.526,3.526,262400.0
2009-09-02 13:50:00,3.84,3.84,3.83,3.84,745600.0,3.526,3.526,3.5168,3.526,745600.0
2009-09-02 13:55:00,3.84,3.84,3.83,3.83,831200.0,3.526,3.526,3.5168,3.5168,831200.0
2009-09-02 14:00:00,3.83,3.84,3.83,3.83,2252800.0,3.5168,3.526,3.5168,3.5168,2252800.0
2009-09-02 14:05:00,3.83,3.84,3.83,3.83,1496000.0,3.5168,3.526,3.5168,3.5168,1496000.0
2009-09-02 14:10:00,3.83,3.84,3.83,3.84,2543200.0,3.5168,3.526,3.5168,3.526,2543200.0
2009-09-02 14:15:00,3.84,3.84,3.83,3.84,1012800.0,3.526,3.526,3.5168,3.526,1012800.0
2009-09-02 14:20:00,3.84,3.84,3.83,3.84,550400.0,3.526,3.526,3.5168,3.526,550400.0
2009-09-02 14:25:00,3.84,3.84,3.83,3.84,820000.0,3.526,3.526,3.5168,3.526,820000.0
2009-09-02 14:30:00,3.84,3.85,3.84,3.85,4032800.0,3.526,3.5352,3.526,3.5352,4032800.0
2009-09-02 14:35:00,3.85,3.85,3.85,3.85,2432000.0,3.5352,3.5352,3.5352,3.5352,2432000.0
2009-09-02 14:40:00,3.85,3.85,3.84,3.84,4756000.0,3.5352,3.5352,3.526,3.526,4756000.0
2009-09-02 14:45:00,3.84,3.84,3.84,3.84,2712800.0,3.526,3.526,3.526,3.526,2712800.0
2009-09-02 14:50:00,3.84,3.85,3.84,3.84,669600.0,3.526,3.5352,3.526,3.526,669600.0
2009-09-02 14:55:00,3.84,3.85,3.83,3.84,2798400.0,3.526,3.5352,3.5168,3.526,2798400.0
2009-09-02 15:00:00,3.84,3.84,3.83,3.83,2224800.0,3.526,3.526,3.5168,3.5168,2224800.0
2009-09-02 15:05:00,3.83,3.84,3.83,3.83,1813600.0,3.5168,3.526,3.5168,3.5168,1813600.0
2009-09-02 15:10:00,3.83,3.84,3.83,3.83,1429600.0,3.5168,3.526,3.5168,3.5168,1429600.0
2009-09-02 15:15:00,3.84,3.86,3.83,3.85,8375200.0,3.526,3.5443,3.5168,3.5352,8375200.0
2009-09-02 15:20:00,3.85,3.85,3.85,3.85,1748000.0,3.5352,3.5352,3.5352,3.5352,1748000.0
2009-09-02 15:25:00,3.85,3.85,3.84,3.84,2724000.0,3.5352,3.5352,3.526,3.526,2724000.0
2009-09-02 15:30:00,3.84,3.85,3.84,3.84,1123200.0,3.526,3.5352,3.526,3.526,1123200.0
2009-09-02 15:35:00,3.84,3.85,3.84,3.85,2280000.0,3.526,3.5352,3.526,3.5352,2280000.0
2009-09-02 15:40:00,3.85,3.85,3.83,3.84,5116000.0,3.5352,3.5352,3.5168,3.526,5116000.0
2009-09-02 15:45:00,3.84,3.84,3.82,3.83,3643200.0,3.526,3.526,3.5076,3.5168,3643200.0
2009-09-02 15:50:00,3.83,3.84,3.82,3.82,3651200.0,3.5168,3.526,3.5076,3.5076,3651200.0
2009-09-02 15:55:00,3.82,3.82,3.81,3.81,8872800.0,3.5076,3.5076,3.4984,3.4984,8872800.0
2009-09-03 09:30:00,3.86,3.87,3.84,3.86,6455200.0,3.5443,3.5535,3.526,3.5443,6455200.0
2009-09-03 09:35:00,3.86,3.86,3.84,3.85,4022400.0,3.5443,3.5443,3.526,3.5352,4022400.0
2009-09-03 09:40:00,3.85,3.86,3.85,3.85,2392000.0,3.5352,3.5443,3.5352,3.5352,2392000.0
2009-09-03 09:45:00,3.85,3.86,3.84,3.85,2847200.0,3.5352,3.5443,3.526,3.5352,2847200.0
2009-09-03 09:50:00,3.85,3.86,3.85,3.85,2522400.0,3.5352,3.5443,3.5352,3.5352,2522400.0
2009-09-03 09:55:00,3.85,3.86,3.83,3.85,7155200.0,3.5352,3.5443,3.5168,3.5352,7155200.0
2009-09-03 10:00:00,3.85,3.87,3.83,3.83,8827200.0,3.5352,3.5535,3.5168,3.5168,8827200.0
2009-09-03 10:05:00,3.83,3.83,3.81,3.83,6956800.0,3.5168,3.5168,3.4984,3.5168,6956800.0
2009-09-03 10:10:00,3.83,3.83,3.81,3.82,4144000.0,3.5168,3.5168,3.4984,3.5076,4144000.0
2009-09-03 10:15:00,3.82,3.82,3.8,3.81,4931200.0,3.5076,3.5076,3.4893,3.4984,4931200.0
2009-09-03 10:20:00,3.81,3.82,3.79,3.81,7127200.0,3.4984,3.5076,3.4801,3.4984,7127200.0
2009-09-03 10:25:00,3.81,3.82,3.8,3.82,3618400.0,3.4984,3.5076,3.4893,3.5076,3618400.0
2009-09-03 10:30:00,3.81,3.82,3.81,3.82,2380000.0,3.4984,3.5076,3.4984,3.5076,2380000.0
2009-09-03 10:35:00,3.82,3.83,3.82,3.83,4582400.0,3.5076,3.5168,3.5076,3.5168,4582400.0
2009-09-03 10:40:00,3.83,3.83,3.82,3.83,3153600.0,3.5168,3.5168,3.5076,3.5168,3153600.0
2009-09-03 10:45:00,3.83,3.83,3.82,3.82,1458400.0,3.5168,3.5168,3.5076,3.5076,1458400.0
2009-09-03 10:50:00,3.83,3.83,3.82,3.83,984000.0,3.5168,3.5168,3.5076,3.5168,984000.0
2009-09-03 10:55:00,3.83,3.83,3.82,3.82,876000.0,3.5168,3.5168,3.5076,3.5076,876000.0
2009-09-03 11:00:00,3.83,3.84,3.83,3.84,3863200.0,3.5168,3.526,3.5168,3.526,3863200.0
2009-09-03 11:05:00,3.84,3.84,3.84,3.84,2553600.0,3.526,3.526,3.526,3.526,2553600.0
2009-09-03 11:10:00,3.84,3.85,3.84,3.84,2136000.0,3.526,3.5352,3.526,3.526,2136000.0
2009-09-03 11:15:00,3.84,3.84,3.83,3.83,1108000.0,3.526,3.526,3.5168,3.5168,1108000.0
2009-09-03 11:20:00,3.83,3.83,3.83,3.83,845600.0,3.5168,3.5168,3.5168,3.5168,845600.0
2009-09-03 11:25:00,3.83,3.83,3.82,3.83,1397600.0,3.5168,3.5168,3.5076,3.5168,1397600.0
2009-09-03 11:30:00,3.83,3.84,3.83,3.84,1112800.0,3.5168,3.526,3.5168,3.526,1112800.0
2009-09-03 11:35:00,3.84,3.84,3.83,3.84,742400.0,3.526,3.526,3.5168,3.526,742400.0
2009-09-03 11:40:00,3.83,3.84,3.83,3.84,532000.0,3.5168,3.526,3.5168,3.526,532000.0
2009-09-03 11:45:00,3.84,3.84,3.84,3.84,602400.0,3.526,3.526,3.526,3.526,602400.0
2009-09-03 11:50:00,3.84,3.84,3.83,3.83,635200.0,3.526,3.526,3.5168,3.5168,635200.0
2009-09-03 11:55:00,3.83,3.84,3.83,3.84,845600.0,3.5168,3.526,3.5168,3.526,845600.0
2009-09-03 12:00:00,3.84,3.84,3.83,3.84,676800.0,3.526,3.526,3.5168,3.526,676800.0
2009-09-03 12:05:00,3.84,3.84,3.84,3.84,939200.0,3.526,3.526,3.526,3.526,939200.0
2009-09-03 12:10:00,3.84,3.85,3.84,3.84,1222400.0,3.526,3.5352,3.526,3.526,1222400.0
2009-09-03 12:15:00,3.84,3.84,3.84,3.84,508000.0,3.526,3.526,3.526,3.526,508000.0
2009-09-03 12:20:00,3.84,3.84,3.84,3.84,412800.0,3.526,3.526,3.526,3.526,412800.0
2009-09-03 12:25:00,3.84,3.84,3.84,3.84,349600.0,3.526,3.526,3.526,3.526,349600.0
2009-09-03 12:30:00,3.84,3.84,3.83,3.84,1280000.0,3.526,3.526,3.5168,3.526,1280000.0
2009-09-03 12:35:00,3.84,3.84,3.83,3.83,276800.0,3.526,3.526,3.5168,3.5168,276800.0
2009-09-03 12:40:00,3.83,3.84,3.83,3.84,255200.0,3.5168,3.526,3.5168,3.526,255200.0
2009-09-03 12:45:00,3.84,3.84,3.84,3.84,491200.0,3.526,3.526,3.526,3.526,491200.0
2009-09-03 12:50:00,3.84,3.84,3.84,3.84,789600.0,3.526,3.526,3.526,3.526,789600.0
2009-09-03 12:55:00,3.84,3.84,3.83,3.84,826400.0,3.526,3.526,3.5168,3.526,826400.0
2009-09-03 13:00:00,3.84,3.84,3.84,3.84,818400.0,3.526,3.526,3.526,3.526,818400.0
2009-09-03 13:05:00,3.84,3.85,3.84,3.84,1011200.0,3.526,3.5352,3.526,3.526,1011200.0
2009-09-03 13:10:00,3.84,3.85,3.84,3.85,512000.0,3.526,3.5352,3.526,3.5352,512000.0
2009-09-03 13:15:00,3.84,3.85,3.84,3.84,912000.0,3.526,3.5352,3.526,3.526,912000.0
2009-09-03 13:20:00,3.84,3.85,3.84,3.85,1132000.0,3.526,3.5352,3.526,3.5352,1132000.0
2009-09-03 13:25:00,3.85,3.85,3.85,3.85,986400.0,3.5352,3.5352,3.5352,3.5352,986400.0
2009-09-03 13:30:00,3.85,3.85,3.84,3.84,1635200.0,3.5352,3.5352,3.526,3.526,1635200.0
2009-09-03 13:35:00,3.84,3.85,3.84,3.84,456800.0,3.526,3.5352,3.526,3.526,456800.0
2009-09-03 13:40:00,3.84,3.85,3.84,3.84,804800.0,3.526,3.5352,3.526,3.526,804800.0
2009-09-03 13:45:00,3.84,3.84,3.84,3.84,634400.0,3.526,3.526,3.526,3.526,634400.0
2009-09-03 13:50:00,3.84,3.84,3.84,3.84,308000.0,3.526,3.526,3.526,3.526,308000.0
2009-09-03 13:55:00,3.84,3.84,3.84,3.84,1319200.0,3.526,3.526,3.526,3.526,1319200.0
2009-09-03 14:00:00,3.84,3.84,3.84,3.84,1233600.0,3.526,3.526,3.526,3.526,1233600.0
2009-09-03 14:05:00,3.84,3.85,3.84,3.84,859200.0,3.526,3.5352,3.526,3.526,859200.0
2009-09-03 14:10:00,3.84,3.84,3.83,3.83,1518400.0,3.526,3.526,3.5168,3.5168,1518400.0
2009-09-03 14:15:00,3.83,3.84,3.83,3.83,672800.0,3.5168,3.526,3.5168,3.5168,672800.0
2009-09-03 14:20:00,3.83,3.83,3.83,3.83,1656000.0,3.5168,3.5168,3.5168,3.5168,1656000.0
2009-09-03 14:25:00,3.83,3.83,3.83,3.83,596000.0,3.5168,3.5168,3.5168,3.5168,596000.0
2009-09-03 14:30:00,3.83,3.83,3.83,3.83,559200.0,3.5168,3.5168,3.5168,3.5168,559200.0
2009-09-03 14:35:00,3.83,3.83,3.83,3.83,796800.0,3.5168,3.5168,3.5168,3.5168,796800.0
2009-09-03 14:40:00,3.83,3.83,3.82,3.82,1982400.0,3.5168,3.5168,3.5076,3.5076,1982400.0
2009-09-03 14:45:00,3.82,3.83,3.82,3.82,1229600.0,3.5076,3.5168,3.5076,3.5076,1229600.0
2009-09-03 14:50:00,3.82,3.83,3.82,3.83,775200.0,3.5076,3.5168,3.5076,3.5168,775200.0
2009-09-03 14:55:00,3.83,3.83,3.83,3.83,492000.0,3.5168,3.5168,3.5168,3.5168,492000.0
2009-09-03 15:00:00,3.83,3.84,3.83,3.83,880000.0,3.5168,3.526,3.5168,3.5168,880000.0
2009-09-03 15:05:00,3.83,3.84,3.83,3.84,691200.0,3.5168,3.526,3.5168,3.526,691200.0
2009-09-03 15:10:00,3.84,3.84,3.83,3.84,1072800.0,3.526,3.526,3.5168,3.526,1072800.0
2009-09-03 15:15:00,3.84,3.84,3.83,3.83,717600.0,3.526,3.526,3.5168,3.5168,717600.0
2009-09-03 15:20:00,3.83,3.84,3.83,3.84,1252000.0,3.5168,3.526,3.5168,3.526,1252000.0
2009-09-03 15:25:00,3.84,3.84,3.84,3.84,372800.0,3.526,3.526,3.526,3.526,372800.0
2009-09-03 15:30:00,3.84,3.86,3.84,3.85,3977600.0,3.526,3.5443,3.526,3.5352,3977600.0
2009-09-03 15:35:00,3.85,3.86,3.85,3.86,2428800.0,3.5352,3.5443,3.5352,3.5443,2428800.0
2009-09-03 15:40:00,3.86,3.86,3.85,3.86,2218400.0,3.5443,3.5443,3.5352,3.5443,2218400.0
2009-09-03 15:45:00,3.86,3.87,3.86,3.87,2997600.0,3.5443,3.5535,3.5443,3.5535,2997600.0
2009-09-03 15:50:00,3.87,3.88,3.87,3.88,6229600.0,3.5535,3.5627,3.5535,3.5627,6229600.0
2009-09-03 15:55:00,3.87,3.88,3.87,3.88,11733600.0,3.5535,3.5627,3.5535,3.5627,11733600.0
2009-09-04 09:30:00,3.89,3.9,3.87,3.9,7367200.0,3.5719,3.5811,3.5535,3.5811,7367200.0
2009-09-04 09:35:00,3.9,3.91,3.89,3.9,7620800.0,3.5811,3.5903,3.5719,3.5811,7620800.0
2009-09-04 09:40:00,3.9,3.91,3.9,3.9,2868800.0,3.5811,3.5903,3.5811,3.5811,2868800.0
2009-09-04 09:45:00,3.9,3.91,3.88,3.88,12698400.0,3.5811,3.5903,3.5627,3.5627,12698400.0
2009-09-04 09:50:00,3.88,3.88,3.87,3.88,5709600.0,3.5627,3.5627,3.5535,3.5627,5709600.0
2009-09-04 09:55:00,3.88,3.89,3.87,3.88,2647200.0,3.5627,3.5719,3.5535,3.5627,2647200.0
2009-09-04 10:00:00,3.88,3.9,3.88,3.89,3005600.0,3.5627,3.5811,3.5627,3.5719,3005600.0
2009-09-04 10:05:00,3.89,3.9,3.89,3.89,1332800.0,3.5719,3.5811,3.5719,3.5719,1332800.0
2009-09-04 10:10:00,3.89,3.9,3.89,3.9,3333600.0,3.5719,3.5811,3.5719,3.5811,3333600.0
2009-09-04 10:15:00,3.9,3.91,3.9,3.9,2257600.0,3.5811,3.5903,3.5811,3.5811,2257600.0
2009-09-04 10:20:00,3.9,3.91,3.9,3.9,2506400.0,3.5811,3.5903,3.5811,3.5811,2506400.0
2009-09-04 10:25:00,3.9,3.91,3.9,3.9,1761600.0,3.5811,3.5903,3.5811,3.5811,1761600.0
2009-09-04 10:30:00,3.9,3.92,3.9,3.91,2486400.0,3.5811,3.5994,3.5811,3.5903,2486400.0
2009-09-04 10:35:00,3.91,3.92,3.91,3.91,1713600.0,3.5903,3.5994,3.5903,3.5903,1713600.0
2009-09-04 10:40:00,3.91,3.92,3.91,3.91,1379200.0,3.5903,3.5994,3.5903,3.5903,1379200.0
2009-09-04 10:45:00,3.91,3.92,3.91,3.91,1683200.0,3.5903,3.5994,3.5903,3.5903,1683200.0
2009-09-04 10:50:00,3.91,3.92,3.91,3.91,2180000.0,3.5903,3.5994,3.5903,3.5903,2180000.0
2009-09-04 10:55:00,3.91,3.92,3.91,3.92,983200.0,3.5903,3.5994,3.5903,3.5994,983200.0
2009-09-04 11:00:00,3.92,3.92,3.9,3.9,2376000.0,3.5994,3.5994,3.5811,3.5811,2376000.0
2009-09-04 11:05:00,3.9,3.91,3.9,3.9,1659200.0,3.5811,3.5903,3.5811,3.5811,1659200.0
2009-09-04 11:10:00,3.9,3.9,3.9,3.9,1003200.0,3.5811,3.5811,3.5811,3.5811,1003200.0
2009-09-04 11:15:00,3.9,3.9,3.9,3.9,866400.0,3.5811,3.5811,3.5811,3.5811,866400.0
2009-09-04 11:20:00,3.9,3.9,3.89,3.9,1645600.0,3.5811,3.5811,3.5719,3.5811,1645600.0
2009-09-04 11:25:00,3.9,3.9,3.9,3.9,949600.0,3.5811,3.5811,3.5811,3.5811,949600.0
2009-09-04 11:30:00,3.9,3.91,3.9,3.91,2110400.0,3.5811,3.5903,3.5811,3.5903,2110400.0
2009-09-04 11:35:00,3.9,3.92,3.9,3.91,1276000.0,3.5811,3.5994,3.5811,3.5903,1276000.0
2009-09-04 11:40:00,3.91,3.91,3.91,3.91,892000.0,3.5903,3.5903,3.5903,3.5903,892000.0
2009-09-04 11:45:00,3.91,3.92,3.91,3.92,664000.0,3.5903,3.5994,3.5903,3.5994,664000.0
2009-09-04 11:50:00,3.92,3.92,3.91,3.92,669600.0,3.5994,3.5994,3.5903,3.5994,669600.0
2009-09-04 11:55:00,3.92,3.93,3.92,3.93,1512000.0,3.5994,3.6086,3.5994,3.6086,1512000.0
2009-09-04 12:00:00,3.93,3.93,3.93,3.93,1735200.0,3.6086,3.6086,3.6086,3.6086,1735200.0
2009-09-04 12:05:00,3.93,3.96,3.93,3.96,4989600.0,3.6086,3.6362,3.6086,3.6362,4989600.0
2009-09-04 12:10:00,3.96,3.96,3.95,3.96,2490400.0,3.6362,3.6362,3.627,3.6362,2490400.0
2009-09-04 12:15:00,3.96,3.96,3.96,3.96,2091200.0,3.6362,3.6362,3.6362,3.6362,2091200.0
2009-09-04 12:20:00,3.96,3.97,3.96,3.96,1387200.0,3.6362,3.6454,3.6362,3.6362,1387200.0
2009-09-04 12:25:00,3.97,3.97,3.96,3.96,1172800.0,3.6454,3.6454,3.6362,3.6362,1172800.0
2009-09-04 12:30:00,3.96,3.96,3.95,3.96,2569600.0,3.6362,3.6362,3.627,3.6362,2569600.0
2009-09-04 12:35:00,3.96,3.96,3.95,3.96,569600.0,3.6362,3.6362,3.627,3.6362,569600.0
2009-09-04 12:40:00,3.95,3.96,3.95,3.95,791200.0,3.627,3.6362,3.627,3.627,791200.0
2009-09-04 12:45:00,3.96,3.96,3.95,3.96,361600.0,3.6362,3.6362,3.627,3.6362,361600.0
2009-09-04 12:50:00,3.96,3.96,3.96,3.96,620800.0,3.6362,3.6362,3.6362,3.6362,620800.0
2009-09-04 12:55:00,3.96,3.96,3.96,3.96,927200.0,3.6362,3.6362,3.6362,3.6362,927200.0
2009-09-04 13:00:00,3.96,3.96,3.96,3.96,734400.0,3.6362,3.6362,3.6362,3.6362,734400.0
2009-09-04 13:05:00,3.96,3.96,3.96,3.96,730400.0,3.6362,3.6362,3.6362,3.6362,730400.0
2009-09-04 13:10:00,3.96,3.96,3.96,3.96,616800.0,3.6362,3.6362,3.6362,3.6362,616800.0
2009-09-04 13:15:00,3.96,3.97,3.96,3.97,2181600.0,3.6362,3.6454,3.6362,3.6454,2181600.0
2009-09-04 13:20:00,3.97,3.98,3.97,3.98,2391200.0,3.6454,3.6545,3.6454,3.6545,2391200.0
2009-09-04 13:25:00,3.98,3.98,3.97,3.98,917600.0,3.6545,3.6545,3.6454,3.6545,917600.0
2009-09-04 13:30:00,3.98,3.98,3.97,3.98,683200.0,3.6545,3.6545,3.6454,3.6545,683200.0
2009-09-04 13:35:00,3.98,3.98,3.97,3.97,1692000.0,3.6545,3.6545,3.6454,3.6454,1692000.0
2009-09-04 13:40:00,3.97,3.97,3.96,3.97,1993600.0,3.6454,3.6454,3.6362,3.6454,1993600.0
2009-09-04 13:45:00,3.97,3.97,3.96,3.96,849600.0,3.6454,3.6454,3.6362,3.6362,849600.0
2009-09-04 13:50:00,3.96,3.96,3.96,3.96,700000.0,3.6362,3.6362,3.6362,3.6362,700000.0
2009-09-04 13:55:00,3.96,3.96,3.96,3.96,884000.0,3.6362,3.6362,3.6362,3.6362,884000.0
2009-09-04 14:00:00,3.96,3.96,3.96,3.96,714400.0,3.6362,3.6362,3.6362,3.6362,714400.0
2009-09-04 14:05:00,3.96,3.96,3.96,3.96,573600.0,3.6362,3.6362,3.6362,3.6362,573600.0
2009-09-04 14:10:00,3.96,3.96,3.96,3.96,408800.0,3.6362,3.6362,3.6362,3.6362,408800.0
2009-09-04 14:15:00,3.96,3.96,3.96,3.96,619200.0,3.6362,3.6362,3.6362,3.6362,619200.0
2009-09-04 14:20:00,3.96,3.96,3.96,3.96,204800.0,3.6362,3.6362,3.6362,3.6362,204800.0
2009-09-04 14:25:00,3.96,3.96,3.95,3.95,1080000.0,3.6362,3.6362,3.627,3.627,1080000.0
2009-09-04 14:30:00,3.95,3.95,3.95,3.95,2270400.0,3.627,3.627,3.627,3.627,2270400.0
2009-09-04 14:35:00,3.95,3.96,3.95,3.95,1252000.0,3.627,3.6362,3.627,3.627,1252000.0
2009-09-04 14:40:00,3.95,3.96,3.95,3.96,1056000.0,3.627,3.6362,3.627,3.6362,1056000.0
2009-09-04 14:45:00,3.96,3.97,3.96,3.97,1346400.0,3.6362,3.6454,3.6362,3.6454,1346400.0
2009-09-04 14:50:00,3.97,3.97,3.96,3.97,2217600.0,3.6454,3.6454,3.6362,3.6454,2217600.0
2009-09-04 14:55:00,3.97,3.97,3.97,3.97,1746400.0,3.6454,3.6454,3.6454,3.6454,1746400.0
2009-09-04 15:00:00,3.97,3.98,3.97,3.97,3304800.0,3.6454,3.6545,3.6454,3.6454,3304800.0
2009-09-04 15:05:00,3.97,3.98,3.96,3.96,2892000.0,3.6454,3.6545,3.6362,3.6362,2892000.0
2009-09-04 15:10:00,3.96,3.96,3.96,3.96,1284000.0,3.6362,3.6362,3.6362,3.6362,1284000.0
2009-09-04 15:15:00,3.96,3.96,3.96,3.96,989600.0,3.6362,3.6362,3.6362,3.6362,989600.0
2009-09-04 15:20:00,3.96,3.97,3.96,3.97,1999200.0,3.6362,3.6454,3.6362,3.6454,1999200.0
2009-09-04 15:25:00,3.96,3.97,3.96,3.97,1500800.0,3.6362,3.6454,3.6362,3.6454,1500800.0
2009-09-04 15:30:00,3.97,3.97,3.96,3.96,1699200.0,3.6454,3.6454,3.6362,3.6362,1699200.0
2009-09-04 15:35:00,3.96,3.97,3.96,3.97,2407200.0,3.6362,3.6454,3.6362,3.6454,2407200.0
2009-09-04 15:40:00,3.97,3.98,3.97,3.97,4386400.0,3.6454,3.6545,3.6454,3.6454,4386400.0
2009-09-04 15:45:00,3.97,3.98,3.97,3.98,2504000.0,3.6454,3.6545,3.6454,3.6545,2504000.0
2009-09-04 15:50:00,3.98,3.98,3.97,3.98,2915200.0,3.6545,3.6545,3.6454,3.6545,2915200.0
2009-09-04 15:55:00,3.98,3.98,3.98,3.98,5539200.0,3.6545,3.6545,3.6545,3.6545,5539200.0
2009-09-08 09:30:00,4.06,4.06,4.04,4.05,8083200.0,3.728,3.728,3.7096,3.7188,8083200.0
2009-09-08 09:35:00,4.05,4.05,4.04,4.04,4592000.0,3.7188,3.7188,3.7096,3.7096,4592000.0
2009-09-08 09:40:00,4.04,4.04,4.02,4.03,4717600.0,3.7096,3.7096,3.6913,3.7004,4717600.0
2009-09-08 09:45:00,4.03,4.04,4.02,4.04,3266400.0,3.7004,3.7096,3.6913,3.7096,3266400.0
2009-09-08 09:50:00,4.04,4.04,4.03,4.04,2799200.0,3.7096,3.7096,3.7004,3.7096,2799200.0
2009-09-08 09:55:00,4.04,4.04,4.02,4.03,4492800.0,3.7096,3.7096,3.6913,3.7004,4492800.0
2009-09-08 10:00:00,4.03,4.04,4.01,4.02,6057600.0,3.7004,3.7096,3.6821,3.6913,6057600.0
2009-09-08 10:05:00,4.02,4.02,4.01,4.02,4472000.0,3.6913,3.6913,3.6821,3.6913,4472000.0
2009-09-08 10:10:00,4.02,4.04,4.02,4.03,5246400.0,3.6913,3.7096,3.6913,3.7004,5246400.0
2009-09-08 10:15:00,4.03,4.04,4.03,4.03,3248000.0,3.7004,3.7096,3.7004,3.7004,3248000.0
2009-09-08 10:20:00,4.03,4.04,4.02,4.04,2175200.0,3.7004,3.7096,3.6913,3.7096,2175200.0
2009-09-08 10:25:00,4.04,4.04,4.03,4.04,2160800.0,3.7096,3.7096,3.7004,3.7096,2160800.0
2009-09-08 10:30:00,4.04,4.05,4.04,4.05,3510400.0,3.7096,3.7188,3.7096,3.7188,3510400.0
2009-09-08 10:35:00,4.05,4.06,4.05,4.05,2347200.0,3.7188,3.728,3.7188,3.7188,2347200.0
2009-09-08 10:40:00,4.05,4.06,4.04,4.05,2604000.0,3.7188,3.728,3.7096,3.7188,2604000.0
2009-09-08 10:45:00,4.05,4.05,4.04,4.05,1720800.0,3.7188,3.7188,3.7096,3.7188,1720800.0
2009-09-08 10:50:00,4.05,4.05,4.04,4.05,1503200.0,3.7188,3.7188,3.7096,3.7188,1503200.0
2009-09-08 10:55:00,4.05,4.06,4.05,4.06,2760000.0,3.7188,3.728,3.7188,3.728,2760000.0
2009-09-08 11:00:00,4.06,4.06,4.05,4.05,2550400.0,3.728,3.728,3.7188,3.7188,2550400.0
2009-09-08 11:05:00,4.05,4.05,4.04,4.04,1608800.0,3.7188,3.7188,3.7096,3.7096,1608800.0
2009-09-08 11:10:00,4.04,4.05,4.04,4.05,2528000.0,3.7096,3.7188,3.7096,3.7188,2528000.0
2009-09-08 11:15:00,4.05,4.05,4.04,4.05,1033600.0,3.7188,3.7188,3.7096,3.7188,1033600.0
2009-09-08 11:20:00,4.05,4.05,4.05,4.05,1260800.0,3.7188,3.7188,3.7188,3.7188,1260800.0
2009-09-08 11:25:00,4.05,4.06,4.05,4.05,2458400.0,3.7188,3.728,3.7188,3.7188,2458400.0
2009-09-08 11:30:00,4.05,4.05,4.04,4.04,968800.0,3.7188,3.7188,3.7096,3.7096,968800.0
2009-09-08 11:35:00,4.04,4.04,4.03,4.04,2128800.0,3.7096,3.7096,3.7004,3.7096,2128800.0
2009-09-08 11:40:00,4.04,4.04,4.03,4.03,3045600.0,3.7096,3.7096,3.7004,3.7004,3045600.0
2009-09-08 11:45:00,4.03,4.03,4.02,4.03,1370400.0,3.7004,3.7004,3.6913,3.7004,1370400.0
2009-09-08 11:50:00,4.03,4.03,4.02,4.03,1972000.0,3.7004,3.7004,3.6913,3.7004,1972000.0
2009-09-08 11:55:00,4.03,4.03,4.02,4.03,1700000.0,3.7004,3.7004,3.6913,3.7004,1700000.0
2009-09-08 12:00:00,4.03,4.03,4.03,4.03,1084800.0,3.7004,3.7004,3.7004,3.7004,1084800.0
2009-09-08 12:05:00,4.03,4.03,4.02,4.03,472800.0,3.7004,3.7004,3.6913,3.7004,472800.0
2009-09-08 12:10:00,4.03,4.03,4.03,4.03,688800.0,3.7004,3.7004,3.7004,3.7004,688800.0
2009-09-08 12:15:00,4.03,4.04,4.03,4.03,1816000.0,3.7004,3.7096,3.7004,3.7004,1816000.0
2009-09-08 12:20:00,4.03,4.04,4.03,4.03,1089600.0,3.7004,3.7096,3.7004,3.7004,1089600.0
2009-09-08 12:25:00,4.03,4.04,4.03,4.03,704800.0,3.7004,3.7096,3.7004,3.7004,704800.0
2009-09-08 12:30:00,4.04,4.04,4.03,4.03,433600.0,3.7096,3.7096,3.7004,3.7004,433600.0
2009-09-08 12:35:00,4.03,4.04,4.03,4.04,401600.0,3.7004,3.7096,3.7004,3.7096,401600.0
2009-09-08 12:40:00,4.04,4.04,4.04,4.04,860000.0,3.7096,3.7096,3.7096,3.7096,860000.0
2009-09-08 12:45:00,4.04,4.04,4.03,4.03,972800.0,3.7096,3.7096,3.7004,3.7004,972800.0
2009-09-08 12:50:00,4.03,4.04,4.03,4.04,480000.0,3.7004,3.7096,3.7004,3.7096,480000.0
2009-09-08 12:55:00,4.04,4.04,4.03,4.03,647200.0,3.7096,3.7096,3.7004,3.7004,647200.0
2009-09-08 13:00:00,4.03,4.04,4.03,4.04,296800.0,3.7004,3.7096,3.7004,3.7096,296800.0
2009-09-08 13:05:00,4.04,4.04,4.03,4.03,896800.0,3.7096,3.7096,3.7004,3.7004,896800.0
2009-09-08 13:10:00,4.03,4.03,4.02,4.02,2401600.0,3.7004,3.7004,3.6913,3.6913,2401600.0
2009-09-08 13:15:00,4.02,4.03,4.02,4.03,1308000.0,3.6913,3.7004,3.6913,3.7004,1308000.0
2009-09-08 13:20:00,4.03,4.03,4.03,4.03,436800.0,3.7004,3.7004,3.7004,3.7004,436800.0
2009-09-08 13:25:00,4.03,4.03,4.03,4.03,1286400.0,3.7004,3.7004,3.7004,3.7004,1286400.0
2009-09-08 13:30:00,4.03,4.03,4.02,4.03,336000.0,3.7004,3.7004,3.6913,3.7004,336000.0
2009-09-08 13:35:00,4.03,4.03,4.02,4.03,520800.0,3.7004,3.7004,3.6913,3.7004,520800.0
2009-09-08 13:40:00,4.03,4.04,4.03,4.03,2349600.0,3.7004,3.7096,3.7004,3.7004,2349600.0
2009-09-08 13:45:00,4.03,4.03,4.02,4.02,1162400.0,3.7004,3.7004,3.6913,3.6913,1162400.0
2009-09-08 13:50:00,4.02,4.03,4.02,4.03,843200.0,3.6913,3.7004,3.6913,3.7004,843200.0
2009-09-08 13:55:00,4.03,4.04,4.03,4.03,1361600.0,3.7004,3.7096,3.7004,3.7004,1361600.0
2009-09-08 14:00:00,4.03,4.04,4.03,4.03,1647200.0,3.7004,3.7096,3.7004,3.7004,1647200.0
2009-09-08 14:05:00,4.03,4.03,4.03,4.03,831200.0,3.7004,3.7004,3.7004,3.7004,831200.0
2009-09-08 14:10:00,4.03,4.04,4.03,4.04,647200.0,3.7004,3.7096,3.7004,3.7096,647200.0
2009-09-08 14:15:00,4.04,4.04,4.03,4.03,1377600.0,3.7096,3.7096,3.7004,3.7004,1377600.0
2009-09-08 14:20:00,4.03,4.04,4.03,4.04,1599200.0,3.7004,3.7096,3.7004,3.7096,1599200.0
2009-09-08 14:25:00,4.04,4.04,4.03,4.04,842400.0,3.7096,3.7096,3.7004,3.7096,842400.0
2009-09-08 14:30:00,4.04,4.04,4.04,4.04,1503200.0,3.7096,3.7096,3.7096,3.7096,1503200.0
2009-09-08 14:35:00,4.04,4.05,4.04,4.05,796000.0,3.7096,3.7188,3.7096,3.7188,796000.0
2009-09-08 14:40:00,4.05,4.05,4.04,4.05,1251200.0,3.7188,3.7188,3.7096,3.7188,1251200.0
2009-09-08 14:45:00,4.05,4.05,4.04,4.05,2049600.0,3.7188,3.7188,3.7096,3.7188,2049600.0
2009-09-08 14:50:00,4.05,4.05,4.05,4.05,803200.0,3.7188,3.7188,3.7188,3.7188,803200.0
2009-09-08 14:55:00,4.05,4.06,4.05,4.05,2092800.0,3.7188,3.728,3.7188,3.7188,2092800.0
2009-09-08 15:00:00,4.05,4.05,4.04,4.04,2476800.0,3.7188,3.7188,3.7096,3.7096,2476800.0
2009-09-08 15:05:00,4.04,4.04,4.03,4.04,1148000.0,3.7096,3.7096,3.7004,3.7096,1148000.0
2009-09-08 15:10:00,4.04,4.04,4.04,4.04,912800.0,3.7096,3.7096,3.7096,3.7096,912800.0
2009-09-08 15:15:00,4.04,4.04,4.04,4.04,1640800.0,3.7096,3.7096,3.7096,3.7096,1640800.0
2009-09-08 15:20:00,4.04,4.05,4.03,4.05,2174400.0,3.7096,3.7188,3.7004,3.7188,2174400.0
2009-09-08 15:25:00,4.05,4.05,4.05,4.05,1989600.0,3.7188,3.7188,3.7188,3.7188,1989600.0
2009-09-08 15:30:00,4.05,4.05,4.05,4.05,1012000.0,3.7188,3.7188,3.7188,3.7188,1012000.0
2009-09-08 15:35:00,4.05,4.06,4.05,4.06,1682400.0,3.7188,3.728,3.7188,3.728,1682400.0
2009-09-08 15:40:00,4.05,4.06,4.04,4.05,3740000.0,3.7188,3.728,3.7096,3.7188,3740000.0
2009-09-08 15:45:00,4.05,4.05,4.04,4.05,2445600.0,3.7188,3.7188,3.7096,3.7188,2445600.0
2009-09-08 15:50:00,4.05,4.06,4.05,4.05,2992800.0,3.7188,3.728,3.7188,3.7188,2992800.0
2009-09-08 15:55:00,4.05,4.05,4.05,4.05,6117600.0,3.7188,3.7188,3.7188,3.7188,6117600.0
2009-09-09 09:30:00,4.06,4.07,4.04,4.04,6155200.0,3.728,3.7372,3.7096,3.7096,6155200.0
2009-09-09 09:35:00,4.04,4.05,4.04,4.05,4157600.0,3.7096,3.7188,3.7096,3.7188,4157600.0
2009-09-09 09:40:00,4.05,4.05,4.04,4.05,2091200.0,3.7188,3.7188,3.7096,3.7188,2091200.0
2009-09-09 09:45:00,4.05,4.07,4.05,4.07,6643200.0,3.7188,3.7372,3.7188,3.7372,6643200.0
2009-09-09 09:50:00,4.07,4.09,4.07,4.08,5716000.0,3.7372,3.7555,3.7372,3.7464,5716000.0
2009-09-09 09:55:00,4.08,4.09,4.07,4.07,2372800.0,3.7464,3.7555,3.7372,3.7372,2372800.0
2009-09-09 10:00:00,4.07,4.08,4.07,4.08,2459200.0,3.7372,3.7464,3.7372,3.7464,2459200.0
2009-09-09 10:05:00,4.08,4.09,4.08,4.08,2376000.0,3.7464,3.7555,3.7464,3.7464,2376000.0
2009-09-09 10:10:00,4.09,4.09,4.08,4.08,3082400.0,3.7555,3.7555,3.7464,3.7464,3082400.0
2009-09-09 10:15:00,4.08,4.1,4.08,4.09,2673600.0,3.7464,3.7647,3.7464,3.7555,2673600.0
2009-09-09 10:20:00,4.09,4.09,4.08,4.09,1386400.0,3.7555,3.7555,3.7464,3.7555,1386400.0
2009-09-09 10:25:00,4.09,4.09,4.08,4.08,2261600.0,3.7555,3.7555,3.7464,3.7464,2261600.0
2009-09-09 10:30:00,4.08,4.08,4.07,4.08,1435200.0,3.7464,3.7464,3.7372,3.7464,1435200.0
2009-09-09 10:35:00,4.08,4.09,4.08,4.08,1659200.0,3.7464,3.7555,3.7464,3.7464,1659200.0
2009-09-09 10:40:00,4.08,4.09,4.08,4.09,1848800.0,3.7464,3.7555,3.7464,3.7555,1848800.0
2009-09-09 10:45:00,4.09,4.09,4.08,4.08,1698400.0,3.7555,3.7555,3.7464,3.7464,1698400.0
2009-09-09 10:50:00,4.08,4.09,4.08,4.08,1835200.0,3.7464,3.7555,3.7464,3.7464,1835200.0
2009-09-09 10:55:00,4.09,4.09,4.08,4.08,927200.0,3.7555,3.7555,3.7464,3.7464,927200.0
2009-09-09 11:00:00,4.09,4.09,4.08,4.09,1230400.0,3.7555,3.7555,3.7464,3.7555,1230400.0
2009-09-09 11:05:00,4.09,4.1,4.09,4.09,2280800.0,3.7555,3.7647,3.7555,3.7555,2280800.0
2009-09-09 11:10:00,4.09,4.09,4.09,4.09,832000.0,3.7555,3.7555,3.7555,3.7555,832000.0
2009-09-09 11:15:00,4.09,4.1,4.09,4.09,788000.0,3.7555,3.7647,3.7555,3.7555,788000.0
2009-09-09 11:20:00,4.09,4.11,4.09,4.11,2839200.0,3.7555,3.7739,3.7555,3.7739,2839200.0
2009-09-09 11:25:00,4.11,4.12,4.11,4.12,3016000.0,3.7739,3.7831,3.7739,3.7831,3016000.0
2009-09-09 11:30:00,4.12,4.12,4.11,4.12,3054400.0,3.7831,3.7831,3.7739,3.7831,3054400.0
2009-09-09 11:35:00,4.12,4.13,4.12,4.13,2411200.0,3.7831,3.7923,3.7831,3.7923,2411200.0
2009-09-09 11:40:00,4.13,4.13,4.12,4.13,2931200.0,3.7923,3.7923,3.7831,3.7923,2931200.0
2009-09-09 11:45:00,4.13,4.13,4.12,4.12,1701600.0,3.7923,3.7923,3.7831,3.7831,1701600.0
2009-09-09 11:50:00,4.12,4.13,4.12,4.12,1833600.0,3.7831,3.7923,3.7831,3.7831,1833600.0
2009-09-09 11:55:00,4.12,4.12,4.12,4.12,2526400.0,3.7831,3.7831,3.7831,3.7831,2526400.0
2009-09-09 12:00:00,4.12,4.12,4.12,4.12,1120000.0,3.7831,3.7831,3.7831,3.7831,1120000.0
2009-09-09 12:05:00,4.12,4.12,4.12,4.12,923200.0,3.7831,3.7831,3.7831,3.7831,923200.0
2009-09-09 12:10:00,4.12,4.12,4.12,4.12,435200.0,3.7831,3.7831,3.7831,3.7831,435200.0
2009-09-09 12:15:00,4.12,4.12,4.12,4.12,419200.0,3.7831,3.7831,3.7831,3.7831,419200.0
2009-09-09 12:20:00,4.12,4.13,4.12,4.12,332800.0,3.7831,3.7923,3.7831,3.7831,332800.0
2009-09-09 12:25:00,4.12,4.12,4.12,4.12,527200.0,3.7831,3.7831,3.7831,3.7831,527200.0
2009-09-09 12:30:00,4.12,4.12,4.12,4.12,561600.0,3.7831,3.7831,3.7831,3.7831,561600.0
2009-09-09 12:35:00,4.12,4.12,4.12,4.12,416000.0,3.7831,3.7831,3.7831,3.7831,416000.0
2009-09-09 12:40:00,4.12,4.12,4.12,4.12,868800.0,3.7831,3.7831,3.7831,3.7831,868800.0
2009-09-09 12:45:00,4.12,4.13,4.12,4.12,462400.0,3.7831,3.7923,3.7831,3.7831,462400.0
2009-09-09 12:50:00,4.12,4.13,4.12,4.13,1108800.0,3.7831,3.7923,3.7831,3.7923,1108800.0
2009-09-09 12:55:00,4.13,4.13,4.12,4.13,1921600.0,3.7923,3.7923,3.7831,3.7923,1921600.0
2009-09-09 13:00:00,4.13,4.13,4.12,4.12,3724800.0,3.7923,3.7923,3.7831,3.7831,3724800.0
2009-09-09 13:05:00,4.12,4.13,4.12,4.13,2556000.0,3.7831,3.7923,3.7831,3.7923,2556000.0
2009-09-09 13:10:00,4.13,4.13,4.13,4.13,1061600.0,3.7923,3.7923,3.7923,3.7923,1061600.0
2009-09-09 13:15:00,4.13,4.14,4.13,4.14,2088000.0,3.7923,3.8015,3.7923,3.8015,2088000.0
2009-09-09 13:20:00,4.14,4.14,4.13,4.14,1693600.0,3.8015,3.8015,3.7923,3.8015,1693600.0
2009-09-09 13:25:00,4.14,4.14,4.12,4.13,1808800.0,3.8015,3.8015,3.7831,3.7923,1808800.0
2009-09-09 13:30:00,4.13,4.13,4.12,4.12,2059200.0,3.7923,3.7923,3.7831,3.7831,2059200.0
2009-09-09 13:35:00,4.12,4.13,4.12,4.13,532000.0,3.7831,3.7923,3.7831,3.7923,532000.0
2009-09-09 13:40:00,4.13,4.13,4.13,4.13,616800.0,3.7923,3.7923,3.7923,3.7923,616800.0
2009-09-09 13:45:00,4.13,4.13,4.12,4.12,1014400.0,3.7923,3.7923,3.7831,3.7831,1014400.0
2009-09-09 13:50:00,4.12,4.12,4.12,4.12,1311200.0,3.7831,3.7831,3.7831,3.7831,1311200.0
2009-09-09 13:55:00,4.12,4.12,4.12,4.12,1666400.0,3.7831,3.7831,3.7831,3.7831,1666400.0
2009-09-09 14:00:00,4.12,4.13,4.12,4.12,1924800.0,3.7831,3.7923,3.7831,3.7831,1924800.0
2009-09-09 14:05:00,4.12,4.12,4.11,4.11,3338400.0,3.7831,3.7831,3.7739,3.7739,3338400.0
2009-09-09 14:10:00,4.1,4.11,4.09,4.09,4576800.0,3.7647,3.7739,3.7555,3.7555,4576800.0
2009-09-09 14:15:00,4.09,4.1,4.08,4.09,3648000.0,3.7555,3.7647,3.7464,3.7555,3648000.0
2009-09-09 14:20:00,4.09,4.09,4.08,4.09,4248000.0,3.7555,3.7555,3.7464,3.7555,4248000.0
2009-09-09 14:25:00,4.09,4.09,4.08,4.09,2271200.0,3.7555,3.7555,3.7464,3.7555,2271200.0
2009-09-09 14:30:00,4.09,4.1,4.09,4.09,3304800.0,3.7555,3.7647,3.7555,3.7555,3304800.0
2009-09-09 14:35:00,4.09,4.1,4.09,4.09,1964800.0,3.7555,3.7647,3.7555,3.7555,1964800.0
2009-09-09 14:40:00,4.09,4.09,4.08,4.09,2153600.0,3.7555,3.7555,3.7464,3.7555,2153600.0
2009-09-09 14:45:00,4.09,4.09,4.08,4.08,4900800.0,3.7555,3.7555,3.7464,3.7464,4900800.0
2009-09-09 14:50:00,4.08,4.08,4.07,4.08,3392800.0,3.7464,3.7464,3.7372,3.7464,3392800.0
2009-09-09 14:55:00,4.08,4.08,4.07,4.08,1352000.0,3.7464,3.7464,3.7372,3.7464,1352000.0
2009-09-09 15:00:00,4.08,4.09,4.08,4.08,2343200.0,3.7464,3.7555,3.7464,3.7464,2343200.0
2009-09-09 15:05:00,4.08,4.09,4.08,4.09,962400.0,3.7464,3.7555,3.7464,3.7555,962400.0
2009-09-09 15:10:00,4.09,4.11,4.09,4.1,4682400.0,3.7555,3.7739,3.7555,3.7647,4682400.0
2009-09-09 15:15:00,4.1,4.1,4.1,4.1,2582400.0,3.7647,3.7647,3.7647,3.7647,2582400.0
2009-09-09 15:20:00,4.1,4.1,4.1,4.1,1395200.0,3.7647,3.7647,3.7647,3.7647,1395200.0
2009-09-09 15:25:00,4.1,4.11,4.1,4.1,2501600.0,3.7647,3.7739,3.7647,3.7647,2501600.0
2009-09-09 15:30:00,4.1,4.11,4.09,4.09,3222400.0,3.7647,3.7739,3.7555,3.7555,3222400.0
2009-09-09 15:35:00,4.09,4.1,4.09,4.1,1548800.0,3.7555,3.7647,3.7555,3.7647,1548800.0
2009-09-09 15:40:00,4.1,4.11,4.1,4.11,4341600.0,3.7647,3.7739,3.7647,3.7739,4341600.0
2009-09-09 15:45:00,4.11,4.13,4.1,4.12,5624800.0,3.7739,3.7923,3.7647,3.7831,5624800.0
2009-09-09 15:50:00,4.12,4.13,4.11,4.11,2996000.0,3.7831,3.7923,3.7739,3.7739,2996000.0
2009-09-09 15:55:00,4.11,4.12,4.11,4.12,6118400.0,3.7739,3.7831,3.7739,3.7831,6118400.0
2009-09-10 09:30:00,4.12,4.12,4.1,4.12,6196000.0,3.7831,3.7831,3.7647,3.7831,6196000.0
2009-09-10 09:35:00,4.12,4.13,4.09,4.09,6078400.0,3.7831,3.7923,3.7555,3.7555,6078400.0
2009-09-10 09:40:00,4.09,4.11,4.09,4.09,3492800.0,3.7555,3.7739,3.7555,3.7555,3492800.0
2009-09-10 09:45:00,4.09,4.09,4.07,4.09,3764800.0,3.7555,3.7555,3.7372,3.7555,3764800.0
2009-09-10 09:50:00,4.09,4.1,4.08,4.1,2852000.0,3.7555,3.7647,3.7464,3.7647,2852000.0
2009-09-10 09:55:00,4.1,4.11,4.1,4.1,3400800.0,3.7647,3.7739,3.7647,3.7647,3400800.0
2009-09-10 10:00:00,4.1,4.12,4.1,4.11,2843200.0,3.7647,3.7831,3.7647,3.7739,2843200.0
2009-09-10 10:05:00,4.11,4.12,4.11,4.11,1453600.0,3.7739,3.7831,3.7739,3.7739,1453600.0
2009-09-10 10:10:00,4.11,4.12,4.11,4.12,3493600.0,3.7739,3.7831,3.7739,3.7831,3493600.0
2009-09-10 10:15:00,4.12,4.12,4.1,4.11,1272000.0,3.7831,3.7831,3.7647,3.7739,1272000.0
2009-09-10 10:20:00,4.11,4.11,4.1,4.1,3179200.0,3.7739,3.7739,3.7647,3.7647,3179200.0
2009-09-10 10:25:00,4.1,4.11,4.1,4.1,5774400.0,3.7647,3.7739,3.7647,3.7647,5774400.0
2009-09-10 10:30:00,4.1,4.11,4.1,4.1,2439200.0,3.7647,3.7739,3.7647,3.7647,2439200.0
2009-09-10 10:35:00,4.1,4.13,4.1,4.13,2900000.0,3.7647,3.7923,3.7647,3.7923,2900000.0
2009-09-10 10:40:00,4.13,4.13,4.12,4.13,1337600.0,3.7923,3.7923,3.7831,3.7923,1337600.0
2009-09-10 10:45:00,4.13,4.13,4.12,4.12,1204800.0,3.7923,3.7923,3.7831,3.7831,1204800.0
2009-09-10 10:50:00,4.12,4.14,4.12,4.14,3264800.0,3.7831,3.8015,3.7831,3.8015,3264800.0
2009-09-10 10:55:00,4.14,4.15,4.14,4.14,2081600.0,3.8015,3.8106,3.8015,3.8015,2081600.0
2009-09-10 11:00:00,4.14,4.15,4.14,4.14,1278400.0,3.8015,3.8106,3.8015,3.8015,1278400.0
2009-09-10 11:05:00,4.14,4.16,4.14,4.15,3072800.0,3.8015,3.8198,3.8015,3.8106,3072800.0
2009-09-10 11:10:00,4.15,4.15,4.14,4.15,1804000.0,3.8106,3.8106,3.8015,3.8106,1804000.0
2009-09-10 11:15:00,4.14,4.14,4.13,4.14,1984000.0,3.8015,3.8015,3.7923,3.8015,1984000.0
2009-09-10 11:20:00,4.14,4.14,4.13,4.13,3396800.0,3.8015,3.8015,3.7923,3.7923,3396800.0
2009-09-10 11:25:00,4.13,4.14,4.13,4.13,1288800.0,3.7923,3.8015,3.7923,3.7923,1288800.0
2009-09-10 11:30:00,4.13,4.14,4.13,4.14,691200.0,3.7923,3.8015,3.7923,3.8015,691200.0
2009-09-10 11:35:00,4.14,4.14,4.13,4.14,827200.0,3.8015,3.8015,3.7923,3.8015,827200.0
2009-09-10 11:40:00,4.14,4.15,4.13,4.14,2378400.0,3.8015,3.8106,3.7923,3.8015,2378400.0
2009-09-10 11:45:00,4.14,4.15,4.14,4.14,775200.0,3.8015,3.8106,3.8015,3.8015,775200.0
2009-09-10 11:50:00,4.14,4.15,4.14,4.14,5481600.0,3.8015,3.8106,3.8015,3.8015,5481600.0
2009-09-10 11:55:00,4.14,4.14,4.13,4.14,628800.0,3.8015,3.8015,3.7923,3.8015,628800.0
2009-09-10 12:00:00,4.14,4.14,4.14,4.14,1187200.0,3.8015,3.8015,3.8015,3.8015,1187200.0
2009-09-10 12:05:00,4.14,4.14,4.14,4.14,352800.0,3.8015,3.8015,3.8015,3.8015,352800.0
2009-09-10 12:10:00,4.14,4.14,4.14,4.14,816800.0,3.8015,3.8015,3.8015,3.8015,816800.0
2009-09-10 12:15:00,4.14,4.14,4.13,4.13,1181600.0,3.8015,3.8015,3.7923,3.7923,1181600.0
2009-09-10 12:20:00,4.13,4.14,4.13,4.14,988000.0,3.7923,3.8015,3.7923,3.8015,988000.0
2009-09-10 12:25:00,4.14,4.14,4.14,4.14,692000.0,3.8015,3.8015,3.8015,3.8015,692000.0
2009-09-10 12:30:00,4.14,4.14,4.14,4.14,624000.0,3.8015,3.8015,3.8015,3.8015,624000.0
2009-09-10 12:35:00,4.14,4.14,4.14,4.14,644000.0,3.8015,3.8015,3.8015,3.8015,644000.0
2009-09-10 12:40:00,4.14,4.15,4.14,4.14,2306400.0,3.8015,3.8106,3.8015,3.8015,2306400.0
2009-09-10 12:45:00,4.14,4.15,4.14,4.15,870400.0,3.8015,3.8106,3.8015,3.8106,870400.0
2009-09-10 12:50:00,4.15,4.15,4.15,4.15,324800.0,3.8106,3.8106,3.8106,3.8106,324800.0
2009-09-10 12:55:00,4.15,4.15,4.15,4.15,625600.0,3.8106,3.8106,3.8106,3.8106,625600.0
2009-09-10 13:00:00,4.15,4.15,4.14,4.15,2659200.0,3.8106,3.8106,3.8015,3.8106,2659200.0
2009-09-10 13:05:00,4.15,4.16,4.15,4.16,5590400.0,3.8106,3.8198,3.8106,3.8198,5590400.0
2009-09-10 13:10:00,4.16,4.16,4.15,4.16,1491200.0,3.8198,3.8198,3.8106,3.8198,1491200.0
2009-09-10 13:15:00,4.16,4.16,4.15,4.15,1584800.0,3.8198,3.8198,3.8106,3.8106,1584800.0
2009-09-10 13:20:00,4.15,4.16,4.15,4.15,2632800.0,3.8106,3.8198,3.8106,3.8106,2632800.0
2009-09-10 13:25:00,4.15,4.15,4.15,4.15,1077600.0,3.8106,3.8106,3.8106,3.8106,1077600.0
2009-09-10 13:30:00,4.15,4.16,4.15,4.15,2280000.0,3.8106,3.8198,3.8106,3.8106,2280000.0
2009-09-10 13:35:00,4.15,4.16,4.15,4.16,1019200.0,3.8106,3.8198,3.8106,3.8198,1019200.0
2009-09-10 13:40:00,4.16,4.16,4.16,4.16,3249600.0,3.8198,3.8198,3.8198,3.8198,3249600.0
2009-09-10 13:45:00,4.16,4.18,4.16,4.17,2493600.0,3.8198,3.8382,3.8198,3.829,2493600.0
2009-09-10 13:50:00,4.17,4.19,4.17,4.18,4078400.0,3.829,3.8474,3.829,3.8382,4078400.0
2009-09-10 13:55:00,4.18,4.19,4.18,4.19,2508800.0,3.8382,3.8474,3.8382,3.8474,2508800.0
2009-09-10 14:00:00,4.19,4.2,4.19,4.19,3312000.0,3.8474,3.8565,3.8474,3.8474,3312000.0
2009-09-10 14:05:00,4.19,4.19,4.18,4.19,2327200.0,3.8474,3.8474,3.8382,3.8474,2327200.0
2009-09-10 14:10:00,4.19,4.19,4.18,4.18,1518400.0,3.8474,3.8474,3.8382,3.8382,1518400.0
2009-09-10 14:15:00,4.18,4.19,4.18,4.18,1052800.0,3.8382,3.8474,3.8382,3.8382,1052800.0
2009-09-10 14:20:00,4.19,4.19,4.18,4.19,617600.0,3.8474,3.8474,3.8382,3.8474,617600.0
2009-09-10 14:25:00,4.19,4.19,4.18,4.19,2996000.0,3.8474,3.8474,3.8382,3.8474,2996000.0
2009-09-10 14:30:00,4.19,4.19,4.18,4.18,963200.0,3.8474,3.8474,3.8382,3.8382,963200.0
2009-09-10 14:35:00,4.18,4.19,4.18,4.19,625600.0,3.8382,3.8474,3.8382,3.8474,625600.0
2009-09-10 14:40:00,4.19,4.19,4.19,4.19,1507200.0,3.8474,3.8474,3.8474,3.8474,1507200.0
2009-09-10 14:45:00,4.19,4.19,4.18,4.18,653600.0,3.8474,3.8474,3.8382,3.8382,653600.0
2009-09-10 14:50:00,4.19,4.19,4.18,4.18,1328800.0,3.8474,3.8474,3.8382,3.8382,1328800.0
2009-09-10 14:55:00,4.18,4.19,4.18,4.19,1517600.0,3.8382,3.8474,3.8382,3.8474,1517600.0
2009-09-10 15:00:00,4.19,4.19,4.18,4.18,1941600.0,3.8474,3.8474,3.8382,3.8382,1941600.0
2009-09-10 15:05:00,4.18,4.18,4.16,4.16,3535200.0,3.8382,3.8382,3.8198,3.8198,3535200.0
2009-09-10 15:10:00,4.16,4.17,4.16,4.17,2852800.0,3.8198,3.829,3.8198,3.829,2852800.0
2009-09-10 15:15:00,4.17,4.17,4.16,4.17,2544000.0,3.829,3.829,3.8198,3.829,2544000.0
2009-09-10 15:20:00,4.17,4.17,4.16,4.17,2115200.0,3.829,3.829,3.8198,3.829,2115200.0
2009-09-10 15:25:00,4.17,4.18,4.17,4.18,2922400.0,3.829,3.8382,3.829,3.8382,2922400.0
2009-09-10 15:30:00,4.18,4.19,4.18,4.19,4720000.0,3.8382,3.8474,3.8382,3.8474,4720000.0
2009-09-10 15:35:00,4.19,4.19,4.18,4.18,1604800.0,3.8474,3.8474,3.8382,3.8382,1604800.0
2009-09-10 15:40:00,4.19,4.19,4.18,4.19,1934400.0,3.8474,3.8474,3.8382,3.8474,1934400.0
2009-09-10 15:45:00,4.19,4.2,4.19,4.19,2976800.0,3.8474,3.8565,3.8474,3.8474,2976800.0
2009-09-10 15:50:00,4.19,4.2,4.19,4.2,4112800.0,3.8474,3.8565,3.8474,3.8565,4112800.0
2009-09-10 15:55:00,4.2,4.2,4.19,4.2,7142400.0,3.8565,3.8565,3.8474,3.8565,7142400.0
2009-09-11 09:30:00,4.21,4.22,4.2,4.21,7991200.0,3.8657,3.8749,3.8565,3.8657,7991200.0
2009-09-11 09:35:00,4.21,4.23,4.2,4.23,6649600.0,3.8657,3.8841,3.8565,3.8841,6649600.0
2009-09-11 09:40:00,4.23,4.23,4.21,4.21,4270400.0,3.8841,3.8841,3.8657,3.8657,4270400.0
2009-09-11 09:45:00,4.21,4.23,4.21,4.22,2473600.0,3.8657,3.8841,3.8657,3.8749,2473600.0
2009-09-11 09:50:00,4.22,4.23,4.21,4.23,2366400.0,3.8749,3.8841,3.8657,3.8841,2366400.0
2009-09-11 09:55:00,4.23,4.24,4.22,4.23,5742400.0,3.8841,3.8933,3.8749,3.8841,5742400.0
2009-09-11 10:00:00,4.23,4.24,4.21,4.22,5550400.0,3.8841,3.8933,3.8657,3.8749,5550400.0
2009-09-11 10:05:00,4.22,4.22,4.2,4.21,4672800.0,3.8749,3.8749,3.8565,3.8657,4672800.0
2009-09-11 10:10:00,4.21,4.21,4.2,4.2,3456000.0,3.8657,3.8657,3.8565,3.8565,3456000.0
2009-09-11 10:15:00,4.2,4.21,4.2,4.21,2397600.0,3.8565,3.8657,3.8565,3.8657,2397600.0
2009-09-11 10:20:00,4.21,4.22,4.21,4.22,3004000.0,3.8657,3.8749,3.8657,3.8749,3004000.0
2009-09-11 10:25:00,4.22,4.22,4.21,4.21,4029600.0,3.8749,3.8749,3.8657,3.8657,4029600.0
2009-09-11 10:30:00,4.21,4.23,4.21,4.22,3478400.0,3.8657,3.8841,3.8657,3.8749,3478400.0
2009-09-11 10:35:00,4.22,4.23,4.22,4.23,3564800.0,3.8749,3.8841,3.8749,3.8841,3564800.0
2009-09-11 10:40:00,4.23,4.23,4.21,4.21,1760000.0,3.8841,3.8841,3.8657,3.8657,1760000.0
2009-09-11 10:45:00,4.22,4.22,4.21,4.22,2535200.0,3.8749,3.8749,3.8657,3.8749,2535200.0
2009-09-11 10:50:00,4.22,4.22,4.21,4.22,2973600.0,3.8749,3.8749,3.8657,3.8749,2973600.0
2009-09-11 10:55:00,4.22,4.22,4.22,4.22,1810400.0,3.8749,3.8749,3.8749,3.8749,1810400.0
2009-09-11 11:00:00,4.22,4.22,4.22,4.22,1783200.0,3.8749,3.8749,3.8749,3.8749,1783200.0
2009-09-11 11:05:00,4.22,4.23,4.22,4.23,2201600.0,3.8749,3.8841,3.8749,3.8841,2201600.0
2009-09-11 11:10:00,4.23,4.23,4.23,4.23,1533600.0,3.8841,3.8841,3.8841,3.8841,1533600.0
2009-09-11 11:15:00,4.23,4.23,4.22,4.23,1830400.0,3.8841,3.8841,3.8749,3.8841,1830400.0
2009-09-11 11:20:00,4.22,4.23,4.22,4.22,1499200.0,3.8749,3.8841,3.8749,3.8749,1499200.0
2009-09-11 11:25:00,4.22,4.22,4.21,4.21,2930400.0,3.8749,3.8749,3.8657,3.8657,2930400.0
2009-09-11 11:30:00,4.21,4.21,4.2,4.21,2992000.0,3.8657,3.8657,3.8565,3.8657,2992000.0
2009-09-11 11:35:00,4.21,4.21,4.21,4.21,1386400.0,3.8657,3.8657,3.8657,3.8657,1386400.0
2009-09-11 11:40:00,4.21,4.21,4.2,4.2,3768800.0,3.8657,3.8657,3.8565,3.8565,3768800.0
2009-09-11 11:45:00,4.2,4.2,4.19,4.19,4397600.0,3.8565,3.8565,3.8474,3.8474,4397600.0
2009-09-11 11:50:00,4.19,4.2,4.19,4.19,2012000.0,3.8474,3.8565,3.8474,3.8474,2012000.0
2009-09-11 11:55:00,4.19,4.2,4.19,4.2,2081600.0,3.8474,3.8565,3.8474,3.8565,2081600.0
2009-09-11 12:00:00,4.2,4.21,4.2,4.2,1496800.0,3.8565,3.8657,3.8565,3.8565,1496800.0
2009-09-11 12:05:00,4.2,4.2,4.2,4.2,741600.0,3.8565,3.8565,3.8565,3.8565,741600.0
2009-09-11 12:10:00,4.2,4.21,4.2,4.21,924800.0,3.8565,3.8657,3.8565,3.8657,924800.0
2009-09-11 12:15:00,4.21,4.21,4.2,4.2,1082400.0,3.8657,3.8657,3.8565,3.8565,1082400.0
2009-09-11 12:20:00,4.2,4.2,4.18,4.18,3677600.0,3.8565,3.8565,3.8382,3.8382,3677600.0
2009-09-11 12:25:00,4.18,4.18,4.18,4.18,2176000.0,3.8382,3.8382,3.8382,3.8382,2176000.0
2009-09-11 12:30:00,4.18,4.18,4.17,4.18,2528000.0,3.8382,3.8382,3.829,3.8382,2528000.0
2009-09-11 12:35:00,4.18,4.18,4.16,4.16,4297600.0,3.8382,3.8382,3.8198,3.8198,4297600.0
2009-09-11 12:40:00,4.16,4.17,4.16,4.17,2905600.0,3.8198,3.829,3.8198,3.829,2905600.0
2009-09-11 12:45:00,4.17,4.17,4.17,4.17,1313600.0,3.829,3.829,3.829,3.829,1313600.0
2009-09-11 12:50:00,4.17,4.18,4.17,4.18,2075200.0,3.829,3.8382,3.829,3.8382,2075200.0
2009-09-11 12:55:00,4.18,4.18,4.18,4.18,1702400.0,3.8382,3.8382,3.8382,3.8382,1702400.0
2009-09-11 13:00:00,4.18,4.18,4.18,4.18,1348800.0,3.8382,3.8382,3.8382,3.8382,1348800.0
2009-09-11 13:05:00,4.18,4.18,4.17,4.18,1317600.0,3.8382,3.8382,3.829,3.8382,1317600.0
2009-09-11 13:10:00,4.18,4.18,4.18,4.18,1102400.0,3.8382,3.8382,3.8382,3.8382,1102400.0
2009-09-11 13:15:00,4.18,4.19,4.18,4.19,1634400.0,3.8382,3.8474,3.8382,3.8474,1634400.0
2009-09-11 13:20:00,4.19,4.19,4.18,4.19,660000.0,3.8474,3.8474,3.8382,3.8474,660000.0
2009-09-11 13:25:00,4.18,4.19,4.18,4.18,1808800.0,3.8382,3.8474,3.8382,3.8382,1808800.0
2009-09-11 13:30:00,4.18,4.19,4.18,4.19,823200.0,3.8382,3.8474,3.8382,3.8474,823200.0
2009-09-11 13:35:00,4.19,4.19,4.18,4.18,2024800.0,3.8474,3.8474,3.8382,3.8382,2024800.0
2009-09-11 13:40:00,4.18,4.19,4.18,4.18,2030400.0,3.8382,3.8474,3.8382,3.8382,2030400.0
2009-09-11 13:45:00,4.18,4.18,4.18,4.18,1224800.0,3.8382,3.8382,3.8382,3.8382,1224800.0
2009-09-11 13:50:00,4.18,4.19,4.18,4.18,1424800.0,3.8382,3.8474,3.8382,3.8382,1424800.0
2009-09-11 13:55:00,4.18,4.18,4.17,4.17,2417600.0,3.8382,3.8382,3.829,3.829,2417600.0
2009-09-11 14:00:00,4.17,4.19,4.17,4.19,2824800.0,3.829,3.8474,3.829,3.8474,2824800.0
2009-09-11 14:05:00,4.18,4.19,4.18,4.18,1249600.0,3.8382,3.8474,3.8382,3.8382,1249600.0
2009-09-11 14:10:00,4.18,4.18,4.18,4.18,684000.0,3.8382,3.8382,3.8382,3.8382,684000.0
2009-09-11 14:15:00,4.18,4.19,4.18,4.18,1309600.0,3.8382,3.8474,3.8382,3.8382,1309600.0
2009-09-11 14:20:00,4.19,4.19,4.18,4.19,1376800.0,3.8474,3.8474,3.8382,3.8474,1376800.0
2009-09-11 14:25:00,4.19,4.19,4.18,4.19,1010400.0,3.8474,3.8474,3.8382,3.8474,1010400.0
2009-09-11 14:30:00,4.19,4.2,4.19,4.2,1248000.0,3.8474,3.8565,3.8474,3.8565,1248000.0
2009-09-11 14:35:00,4.2,4.2,4.19,4.19,2498400.0,3.8565,3.8565,3.8474,3.8474,2498400.0
2009-09-11 14:40:00,4.19,4.19,4.19,4.19,443200.0,3.8474,3.8474,3.8474,3.8474,443200.0
2009-09-11 14:45:00,4.2,4.2,4.19,4.19,678400.0,3.8565,3.8565,3.8474,3.8474,678400.0
2009-09-11 14:50:00,4.19,4.2,4.19,4.2,534400.0,3.8474,3.8565,3.8474,3.8565,534400.0
2009-09-11 14:55:00,4.2,4.2,4.18,4.19,2143200.0,3.8565,3.8565,3.8382,3.8474,2143200.0
2009-09-11 15:00:00,4.19,4.19,4.19,4.19,615200.0,3.8474,3.8474,3.8474,3.8474,615200.0
2009-09-11 15:05:00,4.19,4.19,4.19,4.19,941600.0,3.8474,3.8474,3.8474,3.8474,941600.0
2009-09-11 15:10:00,4.19,4.19,4.18,4.19,630400.0,3.8474,3.8474,3.8382,3.8474,630400.0
2009-09-11 15:15:00,4.19,4.19,4.19,4.19,544800.0,3.8474,3.8474,3.8474,3.8474,544800.0
2009-09-11 15:20:00,4.19,4.21,4.19,4.21,5372000.0,3.8474,3.8657,3.8474,3.8657,5372000.0
2009-09-11 15:25:00,4.21,4.21,4.2,4.21,1920800.0,3.8657,3.8657,3.8565,3.8657,1920800.0
2009-09-11 15:30:00,4.21,4.21,4.2,4.2,1790400.0,3.8657,3.8657,3.8565,3.8565,1790400.0
2009-09-11 15:35:00,4.2,4.2,4.19,4.2,3208000.0,3.8565,3.8565,3.8474,3.8565,3208000.0
2009-09-11 15:40:00,4.2,4.21,4.2,4.21,4659200.0,3.8565,3.8657,3.8565,3.8657,4659200.0
2009-09-11 15:45:00,4.21,4.21,4.2,4.21,2925600.0,3.8657,3.8657,3.8565,3.8657,2925600.0
2009-09-11 15:50:00,4.21,4.21,4.2,4.2,4065600.0,3.8657,3.8657,3.8565,3.8565,4065600.0
2009-09-11 15:55:00,4.2,4.2,4.19,4.19,6652800.0,3.8565,3.8565,3.8474,3.8474,6652800.0
2009-09-14 09:30:00,4.13,4.15,4.13,4.15,4887200.0,3.7923,3.8106,3.7923,3.8106,4887200.0
2009-09-14 09:35:00,4.15,4.15,4.13,4.13,3550400.0,3.8106,3.8106,3.7923,3.7923,3550400.0
2009-09-14 09:40:00,4.13,4.16,4.13,4.16,3294400.0,3.7923,3.8198,3.7923,3.8198,3294400.0
2009-09-14 09:45:00,4.16,4.17,4.15,4.15,2730400.0,3.8198,3.829,3.8106,3.8106,2730400.0
2009-09-14 09:50:00,4.15,4.15,4.14,4.15,2625600.0,3.8106,3.8106,3.8015,3.8106,2625600.0
2009-09-14 09:55:00,4.15,4.16,4.14,4.16,1644800.0,3.8106,3.8198,3.8015,3.8198,1644800.0
2009-09-14 10:00:00,4.16,4.17,4.15,4.15,3165600.0,3.8198,3.829,3.8106,3.8106,3165600.0
2009-09-14 10:05:00,4.15,4.17,4.15,4.16,2776800.0,3.8106,3.829,3.8106,3.8198,2776800.0
2009-09-14 10:10:00,4.16,4.16,4.15,4.15,3063200.0,3.8198,3.8198,3.8106,3.8106,3063200.0
2009-09-14 10:15:00,4.15,4.17,4.15,4.16,3928800.0,3.8106,3.829,3.8106,3.8198,3928800.0
2009-09-14 10:20:00,4.16,4.18,4.16,4.17,4904000.0,3.8198,3.8382,3.8198,3.829,4904000.0
2009-09-14 10:25:00,4.17,4.18,4.17,4.17,1340000.0,3.829,3.8382,3.829,3.829,1340000.0
2009-09-14 10:30:00,4.17,4.18,4.17,4.18,668800.0,3.829,3.8382,3.829,3.8382,668800.0
2009-09-14 10:35:00,4.18,4.18,4.17,4.18,948000.0,3.8382,3.8382,3.829,3.8382,948000.0
2009-09-14 10:40:00,4.17,4.19,4.17,4.18,1848000.0,3.829,3.8474,3.829,3.8382,1848000.0
2009-09-14 10:45:00,4.18,4.2,4.18,4.19,4857600.0,3.8382,3.8565,3.8382,3.8474,4857600.0
2009-09-14 10:50:00,4.19,4.2,4.19,4.19,4404000.0,3.8474,3.8565,3.8474,3.8474,4404000.0
2009-09-14 10:55:00,4.19,4.19,4.18,4.19,3403200.0,3.8474,3.8474,3.8382,3.8474,3403200.0
2009-09-14 11:00:00,4.19,4.19,4.18,4.19,2864800.0,3.8474,3.8474,3.8382,3.8474,2864800.0
2009-09-14 11:05:00,4.19,4.19,4.18,4.19,1831200.0,3.8474,3.8474,3.8382,3.8474,1831200.0
2009-09-14 11:10:00,4.19,4.19,4.19,4.19,653600.0,3.8474,3.8474,3.8474,3.8474,653600.0
2009-09-14 11:15:00,4.19,4.2,4.19,4.2,1852000.0,3.8474,3.8565,3.8474,3.8565,1852000.0
2009-09-14 11:20:00,4.2,4.21,4.2,4.2,2137600.0,3.8565,3.8657,3.8565,3.8565,2137600.0
2009-09-14 11:25:00,4.2,4.2,4.19,4.2,1169600.0,3.8565,3.8565,3.8474,3.8565,1169600.0
2009-09-14 11:30:00,4.2,4.2,4.2,4.2,1010400.0,3.8565,3.8565,3.8565,3.8565,1010400.0
2009-09-14 11:35:00,4.2,4.2,4.19,4.19,1195200.0,3.8565,3.8565,3.8474,3.8474,1195200.0
2009-09-14 11:40:00,4.19,4.19,4.18,4.18,1716800.0,3.8474,3.8474,3.8382,3.8382,1716800.0
2009-09-14 11:45:00,4.18,4.19,4.18,4.18,808000.0,3.8382,3.8474,3.8382,3.8382,808000.0
2009-09-14 11:50:00,4.18,4.18,4.18,4.18,1000000.0,3.8382,3.8382,3.8382,3.8382,1000000.0
2009-09-14 11:55:00,4.18,4.18,4.18,4.18,928000.0,3.8382,3.8382,3.8382,3.8382,928000.0
2009-09-14 12:00:00,4.18,4.19,4.18,4.18,808800.0,3.8382,3.8474,3.8382,3.8382,808800.0
2009-09-14 12:05:00,4.18,4.19,4.18,4.18,628000.0,3.8382,3.8474,3.8382,3.8382,628000.0
2009-09-14 12:10:00,4.18,4.18,4.18,4.18,274400.0,3.8382,3.8382,3.8382,3.8382,274400.0
2009-09-14 12:15:00,4.18,4.18,4.18,4.18,128000.0,3.8382,3.8382,3.8382,3.8382,128000.0
2009-09-14 12:20:00,4.18,4.19,4.18,4.19,1278400.0,3.8382,3.8474,3.8382,3.8474,1278400.0
2009-09-14 12:25:00,4.19,4.19,4.19,4.19,555200.0,3.8474,3.8474,3.8474,3.8474,555200.0
2009-09-14 12:30:00,4.19,4.19,4.18,4.19,539200.0,3.8474,3.8474,3.8382,3.8474,539200.0
2009-09-14 12:35:00,4.19,4.19,4.19,4.19,458400.0,3.8474,3.8474,3.8474,3.8474,458400.0
2009-09-14 12:40:00,4.19,4.19,4.19,4.19,421600.0,3.8474,3.8474,3.8474,3.8474,421600.0
2009-09-14 12:45:00,4.19,4.19,4.19,4.19,1149600.0,3.8474,3.8474,3.8474,3.8474,1149600.0
2009-09-14 12:50:00,4.19,4.19,4.18,4.19,337600.0,3.8474,3.8474,3.8382,3.8474,337600.0
2009-09-14 12:55:00,4.19,4.19,4.19,4.19,410400.0,3.8474,3.8474,3.8474,3.8474,410400.0
2009-09-14 13:00:00,4.19,4.19,4.18,4.18,1060800.0,3.8474,3.8474,3.8382,3.8382,1060800.0
2009-09-14 13:05:00,4.18,4.18,4.18,4.18,164000.0,3.8382,3.8382,3.8382,3.8382,164000.0
2009-09-14 13:10:00,4.18,4.19,4.18,4.18,412000.0,3.8382,3.8474,3.8382,3.8382,412000.0
2009-09-14 13:15:00,4.18,4.18,4.18,4.18,611200.0,3.8382,3.8382,3.8382,3.8382,611200.0
2009-09-14 13:20:00,4.18,4.18,4.18,4.18,695200.0,3.8382,3.8382,3.8382,3.8382,695200.0
2009-09-14 13:25:00,4.18,4.19,4.18,4.19,1303200.0,3.8382,3.8474,3.8382,3.8474,1303200.0
2009-09-14 13:30:00,4.19,4.2,4.19,4.19,1486400.0,3.8474,3.8565,3.8474,3.8474,1486400.0
2009-09-14 13:35:00,4.19,4.2,4.19,4.2,2053600.0,3.8474,3.8565,3.8474,3.8565,2053600.0
2009-09-14 13:40:00,4.2,4.2,4.2,4.2,861600.0,3.8565,3.8565,3.8565,3.8565,861600.0
2009-09-14 13:45:00,4.2,4.2,4.2,4.2,315200.0,3.8565,3.8565,3.8565,3.8565,315200.0
2009-09-14 13:50:00,4.2,4.21,4.2,4.2,2208000.0,3.8565,3.8657,3.8565,3.8565,2208000.0
2009-09-14 13:55:00,4.2,4.2,4.2,4.2,3576000.0,3.8565,3.8565,3.8565,3.8565,3576000.0
2009-09-14 14:00:00,4.2,4.2,4.2,4.2,572000.0,3.8565,3.8565,3.8565,3.8565,572000.0
2009-09-14 14:05:00,4.2,4.2,4.2,4.2,626400.0,3.8565,3.8565,3.8565,3.8565,626400.0
2009-09-14 14:10:00,4.2,4.2,4.2,4.2,873600.0,3.8565,3.8565,3.8565,3.8565,873600.0
2009-09-14 14:15:00,4.2,4.2,4.2,4.2,233600.0,3.8565,3.8565,3.8565,3.8565,233600.0
2009-09-14 14:20:00,4.2,4.2,4.2,4.2,352000.0,3.8565,3.8565,3.8565,3.8565,352000.0
2009-09-14 14:25:00,4.2,4.23,4.2,4.23,6464000.0,3.8565,3.8841,3.8565,3.8841,6464000.0
2009-09-14 14:30:00,4.23,4.23,4.23,4.23,2889600.0,3.8841,3.8841,3.8841,3.8841,2889600.0
2009-09-14 14:35:00,4.23,4.23,4.22,4.23,816800.0,3.8841,3.8841,3.8749,3.8841,816800.0
2009-09-14 14:40:00,4.23,4.23,4.23,4.23,736000.0,3.8841,3.8841,3.8841,3.8841,736000.0
2009-09-14 14:45:00,4.23,4.23,4.23,4.23,3056800.0,3.8841,3.8841,3.8841,3.8841,3056800.0
2009-09-14 14:50:00,4.23,4.23,4.22,4.22,3536000.0,3.8841,3.8841,3.8749,3.8749,3536000.0
2009-09-14 14:55:00,4.22,4.23,4.22,4.23,3769600.0,3.8749,3.8841,3.8749,3.8841,3769600.0
2009-09-14 15:00:00,4.23,4.23,4.23,4.23,1320000.0,3.8841,3.8841,3.8841,3.8841,1320000.0
2009-09-14 15:05:00,4.23,4.23,4.22,4.23,2523200.0,3.8841,3.8841,3.8749,3.8841,2523200.0
2009-09-14 15:10:00,4.23,4.23,4.22,4.23,1094400.0,3.8841,3.8841,3.8749,3.8841,1094400.0
2009-09-14 15:15:00,4.23,4.23,4.23,4.23,856000.0,3.8841,3.8841,3.8841,3.8841,856000.0
2009-09-14 15:20:00,4.23,4.23,4.23,4.23,745600.0,3.8841,3.8841,3.8841,3.8841,745600.0
2009-09-14 15:25:00,4.23,4.23,4.22,4.22,1117600.0,3.8841,3.8841,3.8749,3.8749,1117600.0
2009-09-14 15:30:00,4.22,4.23,4.22,4.23,1096000.0,3.8749,3.8841,3.8749,3.8841,1096000.0
2009-09-14 15:35:00,4.23,4.24,4.23,4.23,1612000.0,3.8841,3.8933,3.8841,3.8841,1612000.0
2009-09-14 15:40:00,4.23,4.25,4.23,4.24,4658400.0,3.8841,3.9025,3.8841,3.8933,4658400.0
2009-09-14 15:45:00,4.24,4.25,4.24,4.25,2191200.0,3.8933,3.9025,3.8933,3.9025,2191200.0
2009-09-14 15:50:00,4.25,4.25,4.24,4.25,5075200.0,3.9025,3.9025,3.8933,3.9025,5075200.0
2009-09-14 15:55:00,4.24,4.25,4.24,4.24,4777600.0,3.8933,3.9025,3.8933,3.8933,4777600.0
2009-09-15 09:30:00,4.25,4.25,4.23,4.25,6574400.0,3.9025,3.9025,3.8841,3.9025,6574400.0
2009-09-15 09:35:00,4.25,4.26,4.25,4.26,7048800.0,3.9025,3.9116,3.9025,3.9116,7048800.0
2009-09-15 09:40:00,4.26,4.27,4.26,4.26,3994400.0,3.9116,3.9208,3.9116,3.9116,3994400.0
2009-09-15 09:45:00,4.26,4.27,4.25,4.25,6002400.0,3.9116,3.9208,3.9025,3.9025,6002400.0
2009-09-15 09:50:00,4.25,4.25,4.23,4.24,5944000.0,3.9025,3.9025,3.8841,3.8933,5944000.0
2009-09-15 09:55:00,4.24,4.24,4.22,4.24,5084800.0,3.8933,3.8933,3.8749,3.8933,5084800.0
2009-09-15 10:00:00,4.24,4.24,4.21,4.21,8495200.0,3.8933,3.8933,3.8657,3.8657,8495200.0
2009-09-15 10:05:00,4.21,4.23,4.21,4.23,3299200.0,3.8657,3.8841,3.8657,3.8841,3299200.0
2009-09-15 10:10:00,4.23,4.23,4.21,4.21,4294400.0,3.8841,3.8841,3.8657,3.8657,4294400.0
2009-09-15 10:15:00,4.21,4.21,4.2,4.21,6924000.0,3.8657,3.8657,3.8565,3.8657,6924000.0
2009-09-15 10:20:00,4.21,4.22,4.2,4.21,5664800.0,3.8657,3.8749,3.8565,3.8657,5664800.0
2009-09-15 10:25:00,4.21,4.24,4.21,4.23,5522400.0,3.8657,3.8933,3.8657,3.8841,5522400.0
2009-09-15 10:30:00,4.23,4.24,4.23,4.24,3284000.0,3.8841,3.8933,3.8841,3.8933,3284000.0
2009-09-15 10:35:00,4.23,4.24,4.23,4.23,1326400.0,3.8841,3.8933,3.8841,3.8841,1326400.0
2009-09-15 10:40:00,4.23,4.25,4.23,4.24,3030400.0,3.8841,3.9025,3.8841,3.8933,3030400.0
2009-09-15 10:45:00,4.24,4.25,4.24,4.24,1334400.0,3.8933,3.9025,3.8933,3.8933,1334400.0
2009-09-15 10:50:00,4.25,4.25,4.24,4.24,1502400.0,3.9025,3.9025,3.8933,3.8933,1502400.0
2009-09-15 10:55:00,4.24,4.25,4.24,4.25,1864000.0,3.8933,3.9025,3.8933,3.9025,1864000.0
2009-09-15 11:00:00,4.25,4.25,4.23,4.23,2788800.0,3.9025,3.9025,3.8841,3.8841,2788800.0
2009-09-15 11:05:00,4.23,4.24,4.23,4.24,1882400.0,3.8841,3.8933,3.8841,3.8933,1882400.0
2009-09-15 11:10:00,4.24,4.24,4.23,4.23,816800.0,3.8933,3.8933,3.8841,3.8841,816800.0
2009-09-15 11:15:00,4.23,4.23,4.22,4.23,1636000.0,3.8841,3.8841,3.8749,3.8841,1636000.0
2009-09-15 11:20:00,4.23,4.23,4.23,4.23,1387200.0,3.8841,3.8841,3.8841,3.8841,1387200.0
2009-09-15 11:25:00,4.23,4.23,4.22,4.23,975200.0,3.8841,3.8841,3.8749,3.8841,975200.0
2009-09-15 11:30:00,4.22,4.23,4.22,4.23,1086400.0,3.8749,3.8841,3.8749,3.8841,1086400.0
2009-09-15 11:35:00,4.23,4.24,4.23,4.24,1746400.0,3.8841,3.8933,3.8841,3.8933,1746400.0
2009-09-15 11:40:00,4.24,4.24,4.23,4.24,432800.0,3.8933,3.8933,3.8841,3.8933,432800.0
2009-09-15 11:45:00,4.24,4.25,4.24,4.25,1290400.0,3.8933,3.9025,3.8933,3.9025,1290400.0
2009-09-15 11:50:00,4.25,4.25,4.24,4.25,904800.0,3.9025,3.9025,3.8933,3.9025,904800.0
2009-09-15 11:55:00,4.25,4.26,4.24,4.25,2315200.0,3.9025,3.9116,3.8933,3.9025,2315200.0
2009-09-15 12:00:00,4.25,4.25,4.24,4.25,1095200.0,3.9025,3.9025,3.8933,3.9025,1095200.0
2009-09-15 12:05:00,4.25,4.25,4.24,4.25,1782400.0,3.9025,3.9025,3.8933,3.9025,1782400.0
2009-09-15 12:10:00,4.25,4.26,4.25,4.25,346400.0,3.9025,3.9116,3.9025,3.9025,346400.0
2009-09-15 12:15:00,4.25,4.26,4.25,4.25,1556800.0,3.9025,3.9116,3.9025,3.9025,1556800.0
2009-09-15 12:20:00,4.25,4.25,4.25,4.25,487200.0,3.9025,3.9025,3.9025,3.9025,487200.0
2009-09-15 12:25:00,4.25,4.25,4.25,4.25,663200.0,3.9025,3.9025,3.9025,3.9025,663200.0
2009-09-15 12:30:00,4.25,4.25,4.24,4.25,1228800.0,3.9025,3.9025,3.8933,3.9025,1228800.0
2009-09-15 12:35:00,4.25,4.25,4.24,4.25,364000.0,3.9025,3.9025,3.8933,3.9025,364000.0
2009-09-15 12:40:00,4.25,4.25,4.24,4.25,480800.0,3.9025,3.9025,3.8933,3.9025,480800.0
2009-09-15 12:45:00,4.25,4.26,4.25,4.25,1304800.0,3.9025,3.9116,3.9025,3.9025,1304800.0
2009-09-15 12:50:00,4.26,4.26,4.25,4.26,1627200.0,3.9116,3.9116,3.9025,3.9116,1627200.0
2009-09-15 12:55:00,4.26,4.27,4.26,4.26,2056000.0,3.9116,3.9208,3.9116,3.9116,2056000.0
2009-09-15 13:00:00,4.27,4.27,4.26,4.26,2007200.0,3.9208,3.9208,3.9116,3.9116,2007200.0
2009-09-15 13:05:00,4.26,4.27,4.26,4.27,585600.0,3.9116,3.9208,3.9116,3.9208,585600.0
2009-09-15 13:10:00,4.26,4.27,4.26,4.27,1901600.0,3.9116,3.9208,3.9116,3.9208,1901600.0
2009-09-15 13:15:00,4.27,4.28,4.27,4.27,1136800.0,3.9208,3.93,3.9208,3.9208,1136800.0
2009-09-15 13:20:00,4.27,4.28,4.27,4.28,2861600.0,3.9208,3.93,3.9208,3.93,2861600.0
2009-09-15 13:25:00,4.28,4.28,4.27,4.28,3997600.0,3.93,3.93,3.9208,3.93,3997600.0
2009-09-15 13:30:00,4.28,4.28,4.27,4.28,1453600.0,3.93,3.93,3.9208,3.93,1453600.0
2009-09-15 13:35:00,4.27,4.28,4.27,4.27,788000.0,3.9208,3.93,3.9208,3.9208,788000.0
2009-09-15 13:40:00,4.28,4.28,4.27,4.28,1029600.0,3.93,3.93,3.9208,3.93,1029600.0
2009-09-15 13:45:00,4.28,4.28,4.28,4.28,454400.0,3.93,3.93,3.93,3.93,454400.0
2009-09-15 13:50:00,4.28,4.28,4.28,4.28,1665600.0,3.93,3.93,3.93,3.93,1665600.0
2009-09-15 13:55:00,4.28,4.29,4.28,4.29,2516800.0,3.93,3.9392,3.93,3.9392,2516800.0
2009-09-15 14:00:00,4.28,4.29,4.28,4.28,1696800.0,3.93,3.9392,3.93,3.93,1696800.0
2009-09-15 14:05:00,4.28,4.28,4.27,4.28,1208800.0,3.93,3.93,3.9208,3.93,1208800.0
2009-09-15 14:10:00,4.28,4.28,4.27,4.28,563200.0,3.93,3.93,3.9208,3.93,563200.0
2009-09-15 14:15:00,4.28,4.28,4.27,4.28,1087200.0,3.93,3.93,3.9208,3.93,1087200.0
2009-09-15 14:20:00,4.28,4.28,4.28,4.28,700000.0,3.93,3.93,3.93,3.93,700000.0
2009-09-15 14:25:00,4.28,4.29,4.28,4.28,868800.0,3.93,3.9392,3.93,3.93,868800.0
2009-09-15 14:30:00,4.28,4.28,4.27,4.28,2056800.0,3.93,3.93,3.9208,3.93,2056800.0
2009-09-15 14:35:00,4.28,4.28,4.26,4.27,2750400.0,3.93,3.93,3.9116,3.9208,2750400.0
2009-09-15 14:40:00,4.27,4.27,4.26,4.27,796000.0,3.9208,3.9208,3.9116,3.9208,796000.0
2009-09-15 14:45:00,4.27,4.27,4.26,4.26,1668000.0,3.9208,3.9208,3.9116,3.9116,1668000.0
2009-09-15 14:50:00,4.26,4.27,4.26,4.27,951200.0,3.9116,3.9208,3.9116,3.9208,951200.0
2009-09-15 14:55:00,4.27,4.28,4.27,4.27,2432000.0,3.9208,3.93,3.9208,3.9208,2432000.0
2009-09-15 15:00:00,4.27,4.28,4.27,4.27,1169600.0,3.9208,3.93,3.9208,3.9208,1169600.0
2009-09-15 15:05:00,4.27,4.28,4.27,4.28,924000.0,3.9208,3.93,3.9208,3.93,924000.0
2009-09-15 15:10:00,4.28,4.28,4.28,4.28,1821600.0,3.93,3.93,3.93,3.93,1821600.0
2009-09-15 15:15:00,4.28,4.28,4.28,4.28,2080000.0,3.93,3.93,3.93,3.93,2080000.0
2009-09-15 15:20:00,4.28,4.3,4.28,4.3,6430400.0,3.93,3.9484,3.93,3.9484,6430400.0
2009-09-15 15:25:00,4.3,4.3,4.3,4.3,1612800.0,3.9484,3.9484,3.9484,3.9484,1612800.0
2009-09-15 15:30:00,4.3,4.3,4.28,4.29,3751200.0,3.9484,3.9484,3.93,3.9392,3751200.0
2009-09-15 15:35:00,4.29,4.29,4.28,4.29,1395200.0,3.9392,3.9392,3.93,3.9392,1395200.0
2009-09-15 15:40:00,4.29,4.29,4.27,4.27,5566400.0,3.9392,3.9392,3.9208,3.9208,5566400.0
2009-09-15 15:45:00,4.27,4.28,4.27,4.27,4285600.0,3.9208,3.93,3.9208,3.9208,4285600.0
2009-09-15 15:50:00,4.27,4.28,4.27,4.28,2300000.0,3.9208,3.93,3.9208,3.93,2300000.0
2009-09-15 15:55:00,4.28,4.29,4.27,4.27,4900000.0,3.93,3.9392,3.9208,3.9208,4900000.0
2009-09-16 09:30:00,4.3,4.32,4.3,4.32,5240800.0,3.9484,3.9667,3.9484,3.9667,5240800.0
2009-09-16 09:35:00,4.32,4.32,4.29,4.3,4104000.0,3.9667,3.9667,3.9392,3.9484,4104000.0
2009-09-16 09:40:00,4.3,4.3,4.29,4.29,3720800.0,3.9484,3.9484,3.9392,3.9392,3720800.0
2009-09-16 09:45:00,4.29,4.29,4.28,4.29,4632800.0,3.9392,3.9392,3.93,3.9392,4632800.0
2009-09-16 09:50:00,4.29,4.29,4.27,4.28,3515200.0,3.9392,3.9392,3.9208,3.93,3515200.0
2009-09-16 09:55:00,4.28,4.29,4.28,4.29,5312800.0,3.93,3.9392,3.93,3.9392,5312800.0
2009-09-16 10:00:00,4.29,4.3,4.29,4.3,3760800.0,3.9392,3.9484,3.9392,3.9484,3760800.0
2009-09-16 10:05:00,4.3,4.31,4.3,4.31,4445600.0,3.9484,3.9575,3.9484,3.9575,4445600.0
2009-09-16 10:10:00,4.31,4.31,4.3,4.31,2516000.0,3.9575,3.9575,3.9484,3.9575,2516000.0
2009-09-16 10:15:00,4.31,4.32,4.31,4.31,3288000.0,3.9575,3.9667,3.9575,3.9575,3288000.0
2009-09-16 10:20:00,4.31,4.31,4.29,4.3,4128000.0,3.9575,3.9575,3.9392,3.9484,4128000.0
2009-09-16 10:25:00,4.3,4.3,4.29,4.3,2123200.0,3.9484,3.9484,3.9392,3.9484,2123200.0
2009-09-16 10:30:00,4.3,4.31,4.3,4.31,4468000.0,3.9484,3.9575,3.9484,3.9575,4468000.0
2009-09-16 10:35:00,4.31,4.31,4.3,4.31,1109600.0,3.9575,3.9575,3.9484,3.9575,1109600.0
2009-09-16 10:40:00,4.31,4.32,4.31,4.32,1758400.0,3.9575,3.9667,3.9575,3.9667,1758400.0
2009-09-16 10:45:00,4.32,4.33,4.32,4.32,1409600.0,3.9667,3.9759,3.9667,3.9667,1409600.0
2009-09-16 10:50:00,4.32,4.33,4.32,4.33,940000.0,3.9667,3.9759,3.9667,3.9759,940000.0
2009-09-16 10:55:00,4.33,4.33,4.33,4.33,508800.0,3.9759,3.9759,3.9759,3.9759,508800.0
2009-09-16 11:00:00,4.33,4.33,4.33,4.33,696000.0,3.9759,3.9759,3.9759,3.9759,696000.0
2009-09-16 11:05:00,4.33,4.33,4.32,4.32,1332800.0,3.9759,3.9759,3.9667,3.9667,1332800.0
2009-09-16 11:10:00,4.32,4.33,4.32,4.33,1001600.0,3.9667,3.9759,3.9667,3.9759,1001600.0
2009-09-16 11:15:00,4.33,4.33,4.33,4.33,1539200.0,3.9759,3.9759,3.9759,3.9759,1539200.0
2009-09-16 11:20:00,4.33,4.33,4.32,4.32,1135200.0,3.9759,3.9759,3.9667,3.9667,1135200.0
2009-09-16 11:25:00,4.32,4.33,4.32,4.32,1515200.0,3.9667,3.9759,3.9667,3.9667,1515200.0
2009-09-16 11:30:00,4.32,4.33,4.32,4.33,871200.0,3.9667,3.9759,3.9667,3.9759,871200.0
2009-09-16 11:35:00,4.33,4.34,4.33,4.34,1364000.0,3.9759,3.9851,3.9759,3.9851,1364000.0
2009-09-16 11:40:00,4.34,4.35,4.33,4.35,3478400.0,3.9851,3.9943,3.9759,3.9943,3478400.0
2009-09-16 11:45:00,4.35,4.36,4.34,4.35,2898400.0,3.9943,4.0035,3.9851,3.9943,2898400.0
2009-09-16 11:50:00,4.35,4.35,4.34,4.35,1601600.0,3.9943,3.9943,3.9851,3.9943,1601600.0
2009-09-16 11:55:00,4.35,4.36,4.35,4.36,1972000.0,3.9943,4.0035,3.9943,4.0035,1972000.0
2009-09-16 12:00:00,4.36,4.37,4.36,4.37,2970400.0,4.0035,4.0126,4.0035,4.0126,2970400.0
2009-09-16 12:05:00,4.37,4.38,4.36,4.37,4430400.0,4.0126,4.0218,4.0035,4.0126,4430400.0
2009-09-16 12:10:00,4.37,4.37,4.37,4.37,2332800.0,4.0126,4.0126,4.0126,4.0126,2332800.0
2009-09-16 12:15:00,4.37,4.37,4.37,4.37,1664800.0,4.0126,4.0126,4.0126,4.0126,1664800.0
2009-09-16 12:20:00,4.37,4.37,4.37,4.37,1850400.0,4.0126,4.0126,4.0126,4.0126,1850400.0
2009-09-16 12:25:00,4.37,4.38,4.37,4.37,1442400.0,4.0126,4.0218,4.0126,4.0126,1442400.0
2009-09-16 12:30:00,4.37,4.37,4.36,4.36,1996000.0,4.0126,4.0126,4.0035,4.0035,1996000.0
2009-09-16 12:35:00,4.36,4.37,4.36,4.37,960000.0,4.0035,4.0126,4.0035,4.0126,960000.0
2009-09-16 12:40:00,4.36,4.37,4.36,4.37,920000.0,4.0035,4.0126,4.0035,4.0126,920000.0
2009-09-16 12:45:00,4.37,4.37,4.37,4.37,1207200.0,4.0126,4.0126,4.0126,4.0126,1207200.0
2009-09-16 12:50:00,4.37,4.37,4.37,4.37,1516800.0,4.0126,4.0126,4.0126,4.0126,1516800.0
2009-09-16 12:55:00,4.37,4.37,4.36,4.36,2279200.0,4.0126,4.0126,4.0035,4.0035,2279200.0
2009-09-16 13:00:00,4.36,4.37,4.36,4.37,1417600.0,4.0035,4.0126,4.0035,4.0126,1417600.0
2009-09-16 13:05:00,4.37,4.37,4.37,4.37,433600.0,4.0126,4.0126,4.0126,4.0126,433600.0
2009-09-16 13:10:00,4.37,4.37,4.36,4.37,1117600.0,4.0126,4.0126,4.0035,4.0126,1117600.0
2009-09-16 13:15:00,4.37,4.39,4.37,4.39,3057600.0,4.0126,4.031,4.0126,4.031,3057600.0
2009-09-16 13:20:00,4.39,4.4,4.39,4.39,3458400.0,4.031,4.0402,4.031,4.031,3458400.0
2009-09-16 13:25:00,4.39,4.4,4.39,4.39,1930400.0,4.031,4.0402,4.031,4.031,1930400.0
2009-09-16 13:30:00,4.39,4.4,4.39,4.39,2480000.0,4.031,4.0402,4.031,4.031,2480000.0
2009-09-16 13:35:00,4.39,4.39,4.38,4.38,2800000.0,4.031,4.031,4.0218,4.0218,2800000.0
2009-09-16 13:40:00,4.38,4.39,4.38,4.39,1280800.0,4.0218,4.031,4.0218,4.031,1280800.0
2009-09-16 13:45:00,4.39,4.39,4.38,4.38,1791200.0,4.031,4.031,4.0218,4.0218,1791200.0
2009-09-16 13:50:00,4.38,4.39,4.38,4.38,832800.0,4.0218,4.031,4.0218,4.0218,832800.0
2009-09-16 13:55:00,4.38,4.39,4.38,4.39,974400.0,4.0218,4.031,4.0218,4.031,974400.0
2009-09-16 14:00:00,4.39,4.4,4.39,4.4,2675200.0,4.031,4.0402,4.031,4.0402,2675200.0
2009-09-16 14:05:00,4.4,4.4,4.39,4.39,1723200.0,4.0402,4.0402,4.031,4.031,1723200.0
2009-09-16 14:10:00,4.39,4.4,4.39,4.39,1216000.0,4.031,4.0402,4.031,4.031,1216000.0
2009-09-16 14:15:00,4.39,4.4,4.39,4.39,2343200.0,4.031,4.0402,4.031,4.031,2343200.0
2009-09-16 14:20:00,4.39,4.4,4.39,4.4,904000.0,4.031,4.0402,4.031,4.0402,904000.0
2009-09-16 14:25:00,4.4,4.4,4.39,4.39,2213600.0,4.0402,4.0402,4.031,4.031,2213600.0
2009-09-16 14:30:00,4.39,4.39,4.38,4.39,1698400.0,4.031,4.031,4.0218,4.031,1698400.0
2009-09-16 14:35:00,4.39,4.39,4.38,4.39,2808800.0,4.031,4.031,4.0218,4.031,2808800.0
2009-09-16 14:40:00,4.39,4.39,4.38,4.38,1112800.0,4.031,4.031,4.0218,4.0218,1112800.0
2009-09-16 14:45:00,4.39,4.39,4.38,4.39,3540000.0,4.031,4.031,4.0218,4.031,3540000.0
2009-09-16 14:50:00,4.39,4.39,4.38,4.39,3129600.0,4.031,4.031,4.0218,4.031,3129600.0
2009-09-16 14:55:00,4.39,4.39,4.38,4.38,2177600.0,4.031,4.031,4.0218,4.0218,2177600.0
2009-09-16 15:00:00,4.38,4.38,4.37,4.38,4654400.0,4.0218,4.0218,4.0126,4.0218,4654400.0
2009-09-16 15:05:00,4.38,4.38,4.37,4.38,924000.0,4.0218,4.0218,4.0126,4.0218,924000.0
2009-09-16 15:10:00,4.38,4.38,4.37,4.38,2332800.0,4.0218,4.0218,4.0126,4.0218,2332800.0
2009-09-16 15:15:00,4.38,4.39,4.38,4.38,1603200.0,4.0218,4.031,4.0218,4.0218,1603200.0
2009-09-16 15:20:00,4.38,4.39,4.38,4.39,2372800.0,4.0218,4.031,4.0218,4.031,2372800.0
2009-09-16 15:25:00,4.39,4.39,4.38,4.39,2364000.0,4.031,4.031,4.0218,4.031,2364000.0
2009-09-16 15:30:00,4.39,4.39,4.38,4.39,3540800.0,4.031,4.031,4.0218,4.031,3540800.0
2009-09-16 15:35:00,4.39,4.39,4.39,4.39,1104000.0,4.031,4.031,4.031,4.031,1104000.0
2009-09-16 15:40:00,4.39,4.39,4.39,4.39,2551200.0,4.031,4.031,4.031,4.031,2551200.0
2009-09-16 15:45:00,4.39,4.4,4.39,4.4,3393600.0,4.031,4.0402,4.031,4.0402,3393600.0
2009-09-16 15:50:00,4.4,4.4,4.39,4.39,4068800.0,4.0402,4.0402,4.031,4.031,4068800.0
2009-09-16 15:55:00,4.39,4.4,4.39,4.4,6733600.0,4.031,4.0402,4.031,4.0402,6733600.0
2009-09-17 09:30:00,4.39,4.4,4.39,4.4,6344800.0,4.031,4.0402,4.031,4.0402,6344800.0
2009-09-17 09:35:00,4.4,4.41,4.4,4.41,3573600.0,4.0402,4.0494,4.0402,4.0494,3573600.0
2009-09-17 09:40:00,4.41,4.41,4.39,4.39,3668000.0,4.0494,4.0494,4.031,4.031,3668000.0
2009-09-17 09:45:00,4.39,4.42,4.39,4.41,3835200.0,4.031,4.0586,4.031,4.0494,3835200.0
2009-09-17 09:50:00,4.41,4.43,4.41,4.43,5475200.0,4.0494,4.0677,4.0494,4.0677,5475200.0
2009-09-17 09:55:00,4.43,4.45,4.43,4.45,6241600.0,4.0677,4.0861,4.0677,4.0861,6241600.0
2009-09-17 10:00:00,4.45,4.46,4.42,4.43,14937600.0,4.0861,4.0953,4.0586,4.0677,14937600.0
2009-09-17 10:05:00,4.43,4.45,4.42,4.44,4290400.0,4.0677,4.0861,4.0586,4.0769,4290400.0
2009-09-17 10:10:00,4.44,4.44,4.43,4.44,3754400.0,4.0769,4.0769,4.0677,4.0769,3754400.0
2009-09-17 10:15:00,4.44,4.44,4.42,4.42,8360800.0,4.0769,4.0769,4.0586,4.0586,8360800.0
2009-09-17 10:20:00,4.42,4.43,4.4,4.41,8699200.0,4.0586,4.0677,4.0402,4.0494,8699200.0
2009-09-17 10:25:00,4.41,4.41,4.39,4.4,6778400.0,4.0494,4.0494,4.031,4.0402,6778400.0
2009-09-17 10:30:00,4.4,4.41,4.4,4.41,4423200.0,4.0402,4.0494,4.0402,4.0494,4423200.0
2009-09-17 10:35:00,4.41,4.42,4.41,4.41,4445600.0,4.0494,4.0586,4.0494,4.0494,4445600.0
2009-09-17 10:40:00,4.41,4.42,4.41,4.42,1754400.0,4.0494,4.0586,4.0494,4.0586,1754400.0
2009-09-17 10:45:00,4.42,4.43,4.41,4.42,5188000.0,4.0586,4.0677,4.0494,4.0586,5188000.0
2009-09-17 10:50:00,4.42,4.44,4.42,4.43,3045600.0,4.0586,4.0769,4.0586,4.0677,3045600.0
2009-09-17 10:55:00,4.43,4.43,4.42,4.43,1701600.0,4.0677,4.0677,4.0586,4.0677,1701600.0
2009-09-17 11:00:00,4.43,4.43,4.42,4.42,3896800.0,4.0677,4.0677,4.0586,4.0586,3896800.0
2009-09-17 11:05:00,4.43,4.43,4.42,4.42,2818400.0,4.0677,4.0677,4.0586,4.0586,2818400.0
2009-09-17 11:10:00,4.42,4.42,4.42,4.42,2013600.0,4.0586,4.0586,4.0586,4.0586,2013600.0
2009-09-17 11:15:00,4.42,4.43,4.42,4.42,2552000.0,4.0586,4.0677,4.0586,4.0586,2552000.0
2009-09-17 11:20:00,4.42,4.43,4.42,4.43,1699200.0,4.0586,4.0677,4.0586,4.0677,1699200.0
2009-09-17 11:25:00,4.43,4.44,4.43,4.44,6147200.0,4.0677,4.0769,4.0677,4.0769,6147200.0
2009-09-17 11:30:00,4.44,4.44,4.43,4.43,1319200.0,4.0769,4.0769,4.0677,4.0677,1319200.0
2009-09-17 11:35:00,4.43,4.43,4.42,4.42,4304000.0,4.0677,4.0677,4.0586,4.0586,4304000.0
2009-09-17 11:40:00,4.42,4.43,4.42,4.42,1808800.0,4.0586,4.0677,4.0586,4.0586,1808800.0
2009-09-17 11:45:00,4.42,4.43,4.41,4.41,3114400.0,4.0586,4.0677,4.0494,4.0494,3114400.0
2009-09-17 11:50:00,4.41,4.41,4.4,4.4,5656800.0,4.0494,4.0494,4.0402,4.0402,5656800.0
2009-09-17 11:55:00,4.4,4.41,4.4,4.41,5414400.0,4.0402,4.0494,4.0402,4.0494,5414400.0
2009-09-17 12:00:00,4.41,4.41,4.4,4.4,2705600.0,4.0494,4.0494,4.0402,4.0402,2705600.0
2009-09-17 12:05:00,4.4,4.41,4.4,4.4,3681600.0,4.0402,4.0494,4.0402,4.0402,3681600.0
2009-09-17 12:10:00,4.4,4.4,4.38,4.38,5555200.0,4.0402,4.0402,4.0218,4.0218,5555200.0
2009-09-17 12:15:00,4.38,4.39,4.38,4.38,3401600.0,4.0218,4.031,4.0218,4.0218,3401600.0
2009-09-17 12:20:00,4.38,4.38,4.37,4.38,2600000.0,4.0218,4.0218,4.0126,4.0218,2600000.0
2009-09-17 12:25:00,4.38,4.39,4.38,4.39,2400000.0,4.0218,4.031,4.0218,4.031,2400000.0
2009-09-17 12:30:00,4.39,4.4,4.39,4.39,2363200.0,4.031,4.0402,4.031,4.031,2363200.0
2009-09-17 12:35:00,4.39,4.39,4.38,4.39,1309600.0,4.031,4.031,4.0218,4.031,1309600.0
2009-09-17 12:40:00,4.39,4.39,4.38,4.38,2149600.0,4.031,4.031,4.0218,4.0218,2149600.0
2009-09-17 12:45:00,4.38,4.38,4.35,4.36,5829600.0,4.0218,4.0218,3.9943,4.0035,5829600.0
2009-09-17 12:50:00,4.36,4.37,4.36,4.37,1922400.0,4.0035,4.0126,4.0035,4.0126,1922400.0
2009-09-17 12:55:00,4.37,4.37,4.35,4.35,2288800.0,4.0126,4.0126,3.9943,3.9943,2288800.0
2009-09-17 13:00:00,4.35,4.36,4.35,4.36,1830400.0,3.9943,4.0035,3.9943,4.0035,1830400.0
2009-09-17 13:05:00,4.36,4.36,4.35,4.36,1290400.0,4.0035,4.0035,3.9943,4.0035,1290400.0
2009-09-17 13:10:00,4.36,4.37,4.36,4.36,3563200.0,4.0035,4.0126,4.0035,4.0035,3563200.0
2009-09-17 13:15:00,4.36,4.36,4.36,4.36,686400.0,4.0035,4.0035,4.0035,4.0035,686400.0
2009-09-17 13:20:00,4.36,4.36,4.35,4.36,1596000.0,4.0035,4.0035,3.9943,4.0035,1596000.0
2009-09-17 13:25:00,4.36,4.36,4.34,4.35,2979200.0,4.0035,4.0035,3.9851,3.9943,2979200.0
2009-09-17 13:30:00,4.35,4.36,4.35,4.36,2172000.0,3.9943,4.0035,3.9943,4.0035,2172000.0
2009-09-17 13:35:00,4.36,4.36,4.35,4.36,1703200.0,4.0035,4.0035,3.9943,4.0035,1703200.0
2009-09-17 13:40:00,4.36,4.37,4.35,4.36,2857600.0,4.0035,4.0126,3.9943,4.0035,2857600.0
2009-09-17 13:45:00,4.36,4.37,4.36,4.37,1378400.0,4.0035,4.0126,4.0035,4.0126,1378400.0
2009-09-17 13:50:00,4.37,4.38,4.37,4.37,1942400.0,4.0126,4.0218,4.0126,4.0126,1942400.0
2009-09-17 13:55:00,4.37,4.38,4.37,4.38,1995200.0,4.0126,4.0218,4.0126,4.0218,1995200.0
2009-09-17 14:00:00,4.38,4.38,4.37,4.38,2886400.0,4.0218,4.0218,4.0126,4.0218,2886400.0
2009-09-17 14:05:00,4.38,4.38,4.38,4.38,1385600.0,4.0218,4.0218,4.0218,4.0218,1385600.0
2009-09-17 14:10:00,4.38,4.38,4.37,4.38,1697600.0,4.0218,4.0218,4.0126,4.0218,1697600.0
2009-09-17 14:15:00,4.38,4.38,4.37,4.37,1339200.0,4.0218,4.0218,4.0126,4.0126,1339200.0
2009-09-17 14:20:00,4.37,4.38,4.37,4.37,836000.0,4.0126,4.0218,4.0126,4.0126,836000.0
2009-09-17 14:25:00,4.37,4.38,4.37,4.38,2471200.0,4.0126,4.0218,4.0126,4.0218,2471200.0
2009-09-17 14:30:00,4.38,4.39,4.38,4.38,1929600.0,4.0218,4.031,4.0218,4.0218,1929600.0
2009-09-17 14:35:00,4.38,4.38,4.38,4.38,1309600.0,4.0218,4.0218,4.0218,4.0218,1309600.0
2009-09-17 14:40:00,4.38,4.39,4.38,4.39,3020000.0,4.0218,4.031,4.0218,4.031,3020000.0
2009-09-17 14:45:00,4.39,4.4,4.39,4.4,3904000.0,4.031,4.0402,4.031,4.0402,3904000.0
2009-09-17 14:50:00,4.4,4.4,4.4,4.4,2891200.0,4.0402,4.0402,4.0402,4.0402,2891200.0
2009-09-17 14:55:00,4.4,4.4,4.39,4.39,2168000.0,4.0402,4.0402,4.031,4.031,2168000.0
2009-09-17 15:00:00,4.39,4.4,4.39,4.39,2089600.0,4.031,4.0402,4.031,4.031,2089600.0
2009-09-17 15:05:00,4.39,4.4,4.39,4.39,1688800.0,4.031,4.0402,4.031,4.031,1688800.0
2009-09-17 15:10:00,4.39,4.4,4.39,4.39,1248000.0,4.031,4.0402,4.031,4.031,1248000.0
2009-09-17 15:15:00,4.39,4.4,4.39,4.39,1892000.0,4.031,4.0402,4.031,4.031,1892000.0
2009-09-17 15:20:00,4.39,4.41,4.39,4.4,4589600.0,4.031,4.0494,4.031,4.0402,4589600.0
2009-09-17 15:25:00,4.4,4.41,4.4,4.4,2276800.0,4.0402,4.0494,4.0402,4.0402,2276800.0
2009-09-17 15:30:00,4.4,4.4,4.39,4.39,1815200.0,4.0402,4.0402,4.031,4.031,1815200.0
2009-09-17 15:35:00,4.39,4.4,4.39,4.39,2086400.0,4.031,4.0402,4.031,4.031,2086400.0
2009-09-17 15:40:00,4.39,4.4,4.38,4.38,4443200.0,4.031,4.0402,4.0218,4.0218,4443200.0
2009-09-17 15:45:00,4.38,4.38,4.37,4.37,2818400.0,4.0218,4.0218,4.0126,4.0126,2818400.0
2009-09-17 15:50:00,4.37,4.38,4.37,4.37,3920000.0,4.0126,4.0218,4.0126,4.0126,3920000.0
2009-09-17 15:55:00,4.37,4.39,4.37,4.39,8875200.0,4.0126,4.031,4.0126,4.031,8875200.0
2009-09-18 09:30:00,4.43,4.43,4.41,4.42,4268000.0,4.0677,4.0677,4.0494,4.0586,4268000.0
2009-09-18 09:35:00,4.42,4.43,4.41,4.41,6030400.0,4.0586,4.0677,4.0494,4.0494,6030400.0
2009-09-18 09:40:00,4.41,4.42,4.4,4.42,5280800.0,4.0494,4.0586,4.0402,4.0586,5280800.0
2009-09-18 09:45:00,4.42,4.42,4.41,4.41,4684800.0,4.0586,4.0586,4.0494,4.0494,4684800.0
2009-09-18 09:50:00,4.41,4.42,4.4,4.4,4175200.0,4.0494,4.0586,4.0402,4.0402,4175200.0
2009-09-18 09:55:00,4.4,4.4,4.39,4.4,3824000.0,4.0402,4.0402,4.031,4.0402,3824000.0
2009-09-18 10:00:00,4.4,4.4,4.39,4.4,3773600.0,4.0402,4.0402,4.031,4.0402,3773600.0
2009-09-18 10:05:00,4.4,4.4,4.37,4.38,4688800.0,4.0402,4.0402,4.0126,4.0218,4688800.0
2009-09-18 10:10:00,4.38,4.39,4.38,4.38,6116000.0,4.0218,4.031,4.0218,4.0218,6116000.0
2009-09-18 10:15:00,4.38,4.39,4.38,4.38,5571200.0,4.0218,4.031,4.0218,4.0218,5571200.0
2009-09-18 10:20:00,4.38,4.39,4.38,4.39,3804000.0,4.0218,4.031,4.0218,4.031,3804000.0
2009-09-18 10:25:00,4.39,4.39,4.38,4.38,2637600.0,4.031,4.031,4.0218,4.0218,2637600.0
2009-09-18 10:30:00,4.38,4.41,4.38,4.41,3825600.0,4.0218,4.0494,4.0218,4.0494,3825600.0
2009-09-18 10:35:00,4.41,4.41,4.4,4.4,3532800.0,4.0494,4.0494,4.0402,4.0402,3532800.0
2009-09-18 10:40:00,4.4,4.4,4.4,4.4,1140800.0,4.0402,4.0402,4.0402,4.0402,1140800.0
2009-09-18 10:45:00,4.4,4.4,4.38,4.39,3856800.0,4.0402,4.0402,4.0218,4.031,3856800.0
2009-09-18 10:50:00,4.39,4.4,4.39,4.4,874400.0,4.031,4.0402,4.031,4.0402,874400.0
2009-09-18 10:55:00,4.4,4.4,4.39,4.4,2475200.0,4.0402,4.0402,4.031,4.0402,2475200.0
2009-09-18 11:00:00,4.4,4.4,4.39,4.39,1547200.0,4.0402,4.0402,4.031,4.031,1547200.0
2009-09-18 11:05:00,4.39,4.4,4.39,4.39,1486400.0,4.031,4.0402,4.031,4.031,1486400.0
2009-09-18 11:10:00,4.39,4.4,4.39,4.4,1772000.0,4.031,4.0402,4.031,4.0402,1772000.0
2009-09-18 11:15:00,4.4,4.4,4.39,4.39,1896000.0,4.0402,4.0402,4.031,4.031,1896000.0
2009-09-18 11:20:00,4.39,4.4,4.39,4.4,719200.0,4.031,4.0402,4.031,4.0402,719200.0
2009-09-18 11:25:00,4.4,4.4,4.38,4.39,1497600.0,4.0402,4.0402,4.0218,4.031,1497600.0
2009-09-18 11:30:00,4.39,4.39,4.38,4.38,2985600.0,4.031,4.031,4.0218,4.0218,2985600.0
2009-09-18 11:35:00,4.38,4.39,4.38,4.38,2470400.0,4.0218,4.031,4.0218,4.0218,2470400.0
2009-09-18 11:40:00,4.38,4.39,4.38,4.39,4668000.0,4.0218,4.031,4.0218,4.031,4668000.0
2009-09-18 11:45:00,4.39,4.39,4.38,4.39,1138400.0,4.031,4.031,4.0218,4.031,1138400.0
2009-09-18 11:50:00,4.39,4.39,4.38,4.39,1276800.0,4.031,4.031,4.0218,4.031,1276800.0
2009-09-18 11:55:00,4.39,4.39,4.38,4.38,1277600.0,4.031,4.031,4.0218,4.0218,1277600.0
2009-09-18 12:00:00,4.38,4.38,4.37,4.37,3151200.0,4.0218,4.0218,4.0126,4.0126,3151200.0
2009-09-18 12:05:00,4.37,4.38,4.36,4.37,2577600.0,4.0126,4.0218,4.0035,4.0126,2577600.0
2009-09-18 12:10:00,4.38,4.39,4.37,4.38,1983200.0,4.0218,4.031,4.0126,4.0218,1983200.0
2009-09-18 12:15:00,4.38,4.39,4.38,4.39,1836800.0,4.0218,4.031,4.0218,4.031,1836800.0
2009-09-18 12:20:00,4.39,4.39,4.38,4.38,1491200.0,4.031,4.031,4.0218,4.0218,1491200.0
2009-09-18 12:25:00,4.38,4.38,4.38,4.38,1121600.0,4.0218,4.0218,4.0218,4.0218,1121600.0
2009-09-18 12:30:00,4.38,4.39,4.38,4.39,2468800.0,4.0218,4.031,4.0218,4.031,2468800.0
2009-09-18 12:35:00,4.39,4.4,4.39,4.4,2103200.0,4.031,4.0402,4.031,4.0402,2103200.0
2009-09-18 12:40:00,4.4,4.4,4.39,4.4,2526400.0,4.0402,4.0402,4.031,4.0402,2526400.0
2009-09-18 12:45:00,4.4,4.4,4.39,4.39,440800.0,4.0402,4.0402,4.031,4.031,440800.0
2009-09-18 12:50:00,4.39,4.4,4.39,4.39,551200.0,4.031,4.0402,4.031,4.031,551200.0
2009-09-18 12:55:00,4.39,4.41,4.39,4.41,1300000.0,4.031,4.0494,4.031,4.0494,1300000.0
2009-09-18 13:00:00,4.41,4.41,4.4,4.41,1519200.0,4.0494,4.0494,4.0402,4.0494,1519200.0
2009-09-18 13:05:00,4.41,4.41,4.41,4.41,529600.0,4.0494,4.0494,4.0494,4.0494,529600.0
2009-09-18 13:10:00,4.41,4.41,4.41,4.41,690400.0,4.0494,4.0494,4.0494,4.0494,690400.0
2009-09-18 13:15:00,4.41,4.41,4.4,4.4,972800.0,4.0494,4.0494,4.0402,4.0402,972800.0
2009-09-18 13:20:00,4.4,4.41,4.4,4.41,832000.0,4.0402,4.0494,4.0402,4.0494,832000.0
2009-09-18 13:25:00,4.41,4.41,4.4,4.41,885600.0,4.0494,4.0494,4.0402,4.0494,885600.0
2009-09-18 13:30:00,4.41,4.41,4.41,4.41,971200.0,4.0494,4.0494,4.0494,4.0494,971200.0
2009-09-18 13:35:00,4.41,4.41,4.4,4.41,365600.0,4.0494,4.0494,4.0402,4.0494,365600.0
2009-09-18 13:40:00,4.41,4.41,4.4,4.41,308000.0,4.0494,4.0494,4.0402,4.0494,308000.0
2009-09-18 13:45:00,4.41,4.42,4.41,4.42,2950400.0,4.0494,4.0586,4.0494,4.0586,2950400.0
2009-09-18 13:50:00,4.42,4.42,4.42,4.42,422400.0,4.0586,4.0586,4.0586,4.0586,422400.0
2009-09-18 13:55:00,4.42,4.42,4.42,4.42,1838400.0,4.0586,4.0586,4.0586,4.0586,1838400.0
2009-09-18 14:00:00,4.42,4.42,4.42,4.42,1878400.0,4.0586,4.0586,4.0586,4.0586,1878400.0
2009-09-18 14:05:00,4.42,4.42,4.42,4.42,953600.0,4.0586,4.0586,4.0586,4.0586,953600.0
2009-09-18 14:10:00,4.42,4.42,4.42,4.42,1804800.0,4.0586,4.0586,4.0586,4.0586,1804800.0
2009-09-18 14:15:00,4.42,4.43,4.42,4.42,1088800.0,4.0586,4.0677,4.0586,4.0586,1088800.0
2009-09-18 14:20:00,4.42,4.42,4.42,4.42,804800.0,4.0586,4.0586,4.0586,4.0586,804800.0
2009-09-18 14:25:00,4.42,4.42,4.41,4.42,1169600.0,4.0586,4.0586,4.0494,4.0586,1169600.0
2009-09-18 14:30:00,4.42,4.42,4.4,4.41,2560000.0,4.0586,4.0586,4.0402,4.0494,2560000.0
2009-09-18 14:35:00,4.41,4.41,4.41,4.41,771200.0,4.0494,4.0494,4.0494,4.0494,771200.0
2009-09-18 14:40:00,4.41,4.41,4.41,4.41,748800.0,4.0494,4.0494,4.0494,4.0494,748800.0
2009-09-18 14:45:00,4.41,4.42,4.41,4.42,1652000.0,4.0494,4.0586,4.0494,4.0586,1652000.0
2009-09-18 14:50:00,4.41,4.42,4.41,4.41,876800.0,4.0494,4.0586,4.0494,4.0494,876800.0
2009-09-18 14:55:00,4.41,4.41,4.41,4.41,680000.0,4.0494,4.0494,4.0494,4.0494,680000.0
2009-09-18 15:00:00,4.41,4.41,4.41,4.41,2080000.0,4.0494,4.0494,4.0494,4.0494,2080000.0
2009-09-18 15:05:00,4.41,4.42,4.41,4.41,1435200.0,4.0494,4.0586,4.0494,4.0494,1435200.0
2009-09-18 15:10:00,4.41,4.42,4.41,4.42,1716800.0,4.0494,4.0586,4.0494,4.0586,1716800.0
2009-09-18 15:15:00,4.42,4.42,4.41,4.41,712000.0,4.0586,4.0586,4.0494,4.0494,712000.0
2009-09-18 15:20:00,4.41,4.42,4.41,4.42,1235200.0,4.0494,4.0586,4.0494,4.0586,1235200.0
2009-09-18 15:25:00,4.42,4.43,4.42,4.42,2808800.0,4.0586,4.0677,4.0586,4.0586,2808800.0
2009-09-18 15:30:00,4.42,4.43,4.42,4.42,1886400.0,4.0586,4.0677,4.0586,4.0586,1886400.0
2009-09-18 15:35:00,4.42,4.42,4.41,4.41,1015200.0,4.0586,4.0586,4.0494,4.0494,1015200.0
2009-09-18 15:40:00,4.41,4.42,4.41,4.41,2613600.0,4.0494,4.0586,4.0494,4.0494,2613600.0
2009-09-18 15:45:00,4.41,4.41,4.4,4.41,1943200.0,4.0494,4.0494,4.0402,4.0494,1943200.0
2009-09-18 15:50:00,4.41,4.41,4.4,4.4,6372000.0,4.0494,4.0494,4.0402,4.0402,6372000.0
2009-09-18 15:55:00,4.4,4.4,4.39,4.39,4824800.0,4.0402,4.0402,4.031,4.031,4824800.0
2009-09-21 09:30:00,4.33,4.33,4.32,4.32,4796000.0,3.9759,3.9759,3.9667,3.9667,4796000.0
2009-09-21 09:35:00,4.32,4.33,4.31,4.33,4499200.0,3.9667,3.9759,3.9575,3.9759,4499200.0
2009-09-21 09:40:00,4.33,4.35,4.33,4.35,4574400.0,3.9759,3.9943,3.9759,3.9943,4574400.0
2009-09-21 09:45:00,4.35,4.35,4.34,4.35,3601600.0,3.9943,3.9943,3.9851,3.9943,3601600.0
2009-09-21 09:50:00,4.35,4.35,4.33,4.34,2612000.0,3.9943,3.9943,3.9759,3.9851,2612000.0
2009-09-21 09:55:00,4.34,4.34,4.31,4.32,5087200.0,3.9851,3.9851,3.9575,3.9667,5087200.0
2009-09-21 10:00:00,4.32,4.33,4.31,4.33,4276800.0,3.9667,3.9759,3.9575,3.9759,4276800.0
2009-09-21 10:05:00,4.33,4.33,4.32,4.32,2685600.0,3.9759,3.9759,3.9667,3.9667,2685600.0
2009-09-21 10:10:00,4.32,4.32,4.31,4.32,2759200.0,3.9667,3.9667,3.9575,3.9667,2759200.0
2009-09-21 10:15:00,4.32,4.33,4.32,4.32,3412800.0,3.9667,3.9759,3.9667,3.9667,3412800.0
2009-09-21 10:20:00,4.32,4.34,4.32,4.34,3324000.0,3.9667,3.9851,3.9667,3.9851,3324000.0
2009-09-21 10:25:00,4.34,4.35,4.34,4.34,2317600.0,3.9851,3.9943,3.9851,3.9851,2317600.0
2009-09-21 10:30:00,4.34,4.34,4.33,4.33,1376800.0,3.9851,3.9851,3.9759,3.9759,1376800.0
2009-09-21 10:35:00,4.33,4.33,4.32,4.32,1549600.0,3.9759,3.9759,3.9667,3.9667,1549600.0
2009-09-21 10:40:00,4.32,4.33,4.32,4.32,1597600.0,3.9667,3.9759,3.9667,3.9667,1597600.0
2009-09-21 10:45:00,4.33,4.34,4.32,4.34,1532000.0,3.9759,3.9851,3.9667,3.9851,1532000.0
2009-09-21 10:50:00,4.34,4.34,4.33,4.33,1671200.0,3.9851,3.9851,3.9759,3.9759,1671200.0
2009-09-21 10:55:00,4.33,4.34,4.33,4.34,1259200.0,3.9759,3.9851,3.9759,3.9851,1259200.0
2009-09-21 11:00:00,4.34,4.34,4.34,4.34,1148800.0,3.9851,3.9851,3.9851,3.9851,1148800.0
2009-09-21 11:05:00,4.34,4.36,4.34,4.36,3708000.0,3.9851,4.0035,3.9851,4.0035,3708000.0
2009-09-21 11:10:00,4.36,4.37,4.36,4.36,3167200.0,4.0035,4.0126,4.0035,4.0035,3167200.0
2009-09-21 11:15:00,4.36,4.37,4.36,4.37,1976800.0,4.0035,4.0126,4.0035,4.0126,1976800.0
2009-09-21 11:20:00,4.37,4.37,4.36,4.37,2296800.0,4.0126,4.0126,4.0035,4.0126,2296800.0
2009-09-21 11:25:00,4.37,4.38,4.36,4.37,1401600.0,4.0126,4.0218,4.0035,4.0126,1401600.0
2009-09-21 11:30:00,4.37,4.38,4.36,4.37,2238400.0,4.0126,4.0218,4.0035,4.0126,2238400.0
2009-09-21 11:35:00,4.37,4.38,4.37,4.38,2853600.0,4.0126,4.0218,4.0126,4.0218,2853600.0
2009-09-21 11:40:00,4.38,4.38,4.38,4.38,1074400.0,4.0218,4.0218,4.0218,4.0218,1074400.0
2009-09-21 11:45:00,4.38,4.38,4.37,4.37,1582400.0,4.0218,4.0218,4.0126,4.0126,1582400.0
2009-09-21 11:50:00,4.37,4.37,4.37,4.37,742400.0,4.0126,4.0126,4.0126,4.0126,742400.0
2009-09-21 11:55:00,4.37,4.38,4.37,4.37,1156000.0,4.0126,4.0218,4.0126,4.0126,1156000.0
2009-09-21 12:00:00,4.37,4.38,4.37,4.37,510400.0,4.0126,4.0218,4.0126,4.0126,510400.0
2009-09-21 12:05:00,4.37,4.37,4.37,4.37,404800.0,4.0126,4.0126,4.0126,4.0126,404800.0
2009-09-21 12:10:00,4.37,4.38,4.37,4.37,397600.0,4.0126,4.0218,4.0126,4.0126,397600.0
2009-09-21 12:15:00,4.37,4.37,4.36,4.36,896000.0,4.0126,4.0126,4.0035,4.0035,896000.0
2009-09-21 12:20:00,4.36,4.37,4.36,4.36,621600.0,4.0035,4.0126,4.0035,4.0035,621600.0
2009-09-21 12:25:00,4.36,4.37,4.36,4.37,955200.0,4.0035,4.0126,4.0035,4.0126,955200.0
2009-09-21 12:30:00,4.36,4.37,4.36,4.37,344000.0,4.0035,4.0126,4.0035,4.0126,344000.0
2009-09-21 12:35:00,4.37,4.37,4.37,4.37,564000.0,4.0126,4.0126,4.0126,4.0126,564000.0
2009-09-21 12:40:00,4.37,4.38,4.37,4.37,1002400.0,4.0126,4.0218,4.0126,4.0126,1002400.0
2009-09-21 12:45:00,4.37,4.37,4.36,4.36,1025600.0,4.0126,4.0126,4.0035,4.0035,1025600.0
2009-09-21 12:50:00,4.36,4.36,4.36,4.36,751200.0,4.0035,4.0035,4.0035,4.0035,751200.0
2009-09-21 12:55:00,4.36,4.36,4.36,4.36,534400.0,4.0035,4.0035,4.0035,4.0035,534400.0
2009-09-21 13:00:00,4.36,4.36,4.36,4.36,392800.0,4.0035,4.0035,4.0035,4.0035,392800.0
2009-09-21 13:05:00,4.36,4.36,4.35,4.35,1672800.0,4.0035,4.0035,3.9943,3.9943,1672800.0
2009-09-21 13:10:00,4.35,4.36,4.35,4.35,776000.0,3.9943,4.0035,3.9943,3.9943,776000.0
2009-09-21 13:15:00,4.35,4.36,4.35,4.36,1058400.0,3.9943,4.0035,3.9943,4.0035,1058400.0
2009-09-21 13:20:00,4.36,4.36,4.36,4.36,516000.0,4.0035,4.0035,4.0035,4.0035,516000.0
2009-09-21 13:25:00,4.36,4.37,4.36,4.37,520800.0,4.0035,4.0126,4.0035,4.0126,520800.0
2009-09-21 13:30:00,4.37,4.37,4.36,4.37,368800.0,4.0126,4.0126,4.0035,4.0126,368800.0
2009-09-21 13:35:00,4.36,4.37,4.36,4.37,792000.0,4.0035,4.0126,4.0035,4.0126,792000.0
2009-09-21 13:40:00,4.37,4.37,4.37,4.37,1214400.0,4.0126,4.0126,4.0126,4.0126,1214400.0
2009-09-21 13:45:00,4.37,4.37,4.37,4.37,943200.0,4.0126,4.0126,4.0126,4.0126,943200.0
2009-09-21 13:50:00,4.37,4.37,4.37,4.37,925600.0,4.0126,4.0126,4.0126,4.0126,925600.0
2009-09-21 13:55:00,4.37,4.37,4.37,4.37,1243200.0,4.0126,4.0126,4.0126,4.0126,1243200.0
2009-09-21 14:00:00,4.37,4.38,4.37,4.38,1406400.0,4.0126,4.0218,4.0126,4.0218,1406400.0
2009-09-21 14:05:00,4.38,4.38,4.36,4.36,1184000.0,4.0218,4.0218,4.0035,4.0035,1184000.0
2009-09-21 14:10:00,4.37,4.37,4.36,4.36,1749600.0,4.0126,4.0126,4.0035,4.0035,1749600.0
2009-09-21 14:15:00,4.36,4.36,4.36,4.36,871200.0,4.0035,4.0035,4.0035,4.0035,871200.0
2009-09-21 14:20:00,4.36,4.36,4.36,4.36,463200.0,4.0035,4.0035,4.0035,4.0035,463200.0
2009-09-21 14:25:00,4.36,4.36,4.36,4.36,368800.0,4.0035,4.0035,4.0035,4.0035,368800.0
2009-09-21 14:30:00,4.36,4.37,4.36,4.37,929600.0,4.0035,4.0126,4.0035,4.0126,929600.0
2009-09-21 14:35:00,4.37,4.37,4.36,4.36,976000.0,4.0126,4.0126,4.0035,4.0035,976000.0
2009-09-21 14:40:00,4.36,4.37,4.36,4.36,623200.0,4.0035,4.0126,4.0035,4.0035,623200.0
2009-09-21 14:45:00,4.36,4.38,4.36,4.38,1802400.0,4.0035,4.0218,4.0035,4.0218,1802400.0
2009-09-21 14:50:00,4.37,4.38,4.37,4.38,2636000.0,4.0126,4.0218,4.0126,4.0218,2636000.0
2009-09-21 14:55:00,4.38,4.38,4.37,4.37,1446400.0,4.0218,4.0218,4.0126,4.0126,1446400.0
2009-09-21 15:00:00,4.37,4.37,4.37,4.37,882400.0,4.0126,4.0126,4.0126,4.0126,882400.0
2009-09-21 15:05:00,4.37,4.37,4.37,4.37,500000.0,4.0126,4.0126,4.0126,4.0126,500000.0
2009-09-21 15:10:00,4.37,4.37,4.37,4.37,834400.0,4.0126,4.0126,4.0126,4.0126,834400.0
2009-09-21 15:15:00,4.37,4.39,4.37,4.39,7879200.0,4.0126,4.031,4.0126,4.031,7879200.0
2009-09-21 15:20:00,4.39,4.39,4.38,4.39,2525600.0,4.031,4.031,4.0218,4.031,2525600.0
2009-09-21 15:25:00,4.39,4.39,4.38,4.38,1705600.0,4.031,4.031,4.0218,4.0218,1705600.0
2009-09-21 15:30:00,4.38,4.38,4.36,4.36,3875200.0,4.0218,4.0218,4.0035,4.0035,3875200.0
2009-09-21 15:35:00,4.36,4.37,4.36,4.36,1844800.0,4.0035,4.0126,4.0035,4.0035,1844800.0
2009-09-21 15:40:00,4.36,4.37,4.36,4.37,745600.0,4.0035,4.0126,4.0035,4.0126,745600.0
2009-09-21 15:45:00,4.37,4.37,4.36,4.36,2008800.0,4.0126,4.0126,4.0035,4.0035,2008800.0
2009-09-21 15:50:00,4.36,4.36,4.35,4.36,3676800.0,4.0035,4.0035,3.9943,4.0035,3676800.0
2009-09-21 15:55:00,4.36,4.38,4.36,4.37,8059200.0,4.0035,4.0218,4.0035,4.0126,8059200.0
2009-09-22 09:30:00,4.42,4.43,4.41,4.42,4171200.0,4.0586,4.0677,4.0494,4.0586,4171200.0
2009-09-22 09:35:00,4.42,4.42,4.41,4.42,4315200.0,4.0586,4.0586,4.0494,4.0586,4315200.0
2009-09-22 09:40:00,4.42,4.43,4.41,4.41,6569600.0,4.0586,4.0677,4.0494,4.0494,6569600.0
2009-09-22 09:45:00,4.41,4.41,4.4,4.4,3720800.0,4.0494,4.0494,4.0402,4.0402,3720800.0
2009-09-22 09:50:00,4.4,4.41,4.4,4.41,3255200.0,4.0402,4.0494,4.0402,4.0494,3255200.0
2009-09-22 09:55:00,4.41,4.42,4.4,4.4,3918400.0,4.0494,4.0586,4.0402,4.0402,3918400.0
2009-09-22 10:00:00,4.4,4.4,4.39,4.4,4210400.0,4.0402,4.0402,4.031,4.0402,4210400.0
2009-09-22 10:05:00,4.39,4.41,4.39,4.41,2775200.0,4.031,4.0494,4.031,4.0494,2775200.0
2009-09-22 10:10:00,4.41,4.42,4.41,4.42,3593600.0,4.0494,4.0586,4.0494,4.0586,3593600.0
2009-09-22 10:15:00,4.42,4.42,4.41,4.42,2764800.0,4.0586,4.0586,4.0494,4.0586,2764800.0
2009-09-22 10:20:00,4.42,4.42,4.41,4.41,1196800.0,4.0586,4.0586,4.0494,4.0494,1196800.0
2009-09-22 10:25:00,4.41,4.42,4.41,4.41,1824000.0,4.0494,4.0586,4.0494,4.0494,1824000.0
2009-09-22 10:30:00,4.41,4.41,4.39,4.39,3492000.0,4.0494,4.0494,4.031,4.031,3492000.0
2009-09-22 10:35:00,4.39,4.39,4.38,4.39,4481600.0,4.031,4.031,4.0218,4.031,4481600.0
2009-09-22 10:40:00,4.39,4.4,4.39,4.4,2541600.0,4.031,4.0402,4.031,4.0402,2541600.0
2009-09-22 10:45:00,4.41,4.41,4.4,4.4,1482400.0,4.0494,4.0494,4.0402,4.0402,1482400.0
2009-09-22 10:50:00,4.4,4.4,4.4,4.4,1022400.0,4.0402,4.0402,4.0402,4.0402,1022400.0
2009-09-22 10:55:00,4.4,4.41,4.4,4.4,1354400.0,4.0402,4.0494,4.0402,4.0402,1354400.0
2009-09-22 11:00:00,4.4,4.41,4.4,4.41,1179200.0,4.0402,4.0494,4.0402,4.0494,1179200.0
2009-09-22 11:05:00,4.41,4.42,4.41,4.42,1322400.0,4.0494,4.0586,4.0494,4.0586,1322400.0
2009-09-22 11:10:00,4.42,4.42,4.41,4.42,1815200.0,4.0586,4.0586,4.0494,4.0586,1815200.0
2009-09-22 11:15:00,4.42,4.42,4.42,4.42,1413600.0,4.0586,4.0586,4.0586,4.0586,1413600.0
2009-09-22 11:20:00,4.42,4.43,4.42,4.42,1872800.0,4.0586,4.0677,4.0586,4.0586,1872800.0
2009-09-22 11:25:00,4.42,4.42,4.41,4.41,772000.0,4.0586,4.0586,4.0494,4.0494,772000.0
2009-09-22 11:30:00,4.42,4.42,4.41,4.42,880800.0,4.0586,4.0586,4.0494,4.0586,880800.0
2009-09-22 11:35:00,4.42,4.42,4.41,4.41,1330400.0,4.0586,4.0586,4.0494,4.0494,1330400.0
2009-09-22 11:40:00,4.41,4.42,4.41,4.41,638400.0,4.0494,4.0586,4.0494,4.0494,638400.0
2009-09-22 11:45:00,4.41,4.42,4.41,4.42,744000.0,4.0494,4.0586,4.0494,4.0586,744000.0
2009-09-22 11:50:00,4.42,4.42,4.42,4.42,372000.0,4.0586,4.0586,4.0586,4.0586,372000.0
2009-09-22 11:55:00,4.42,4.42,4.42,4.42,924800.0,4.0586,4.0586,4.0586,4.0586,924800.0
2009-09-22 12:00:00,4.42,4.44,4.42,4.43,4024000.0,4.0586,4.0769,4.0586,4.0677,4024000.0
2009-09-22 12:05:00,4.43,4.44,4.43,4.44,1100800.0,4.0677,4.0769,4.0677,4.0769,1100800.0
2009-09-22 12:10:00,4.44,4.44,4.44,4.44,3107200.0,4.0769,4.0769,4.0769,4.0769,3107200.0
2009-09-22 12:15:00,4.44,4.44,4.43,4.44,1644800.0,4.0769,4.0769,4.0677,4.0769,1644800.0
2009-09-22 12:20:00,4.44,4.44,4.43,4.44,1044000.0,4.0769,4.0769,4.0677,4.0769,1044000.0
2009-09-22 12:25:00,4.44,4.44,4.44,4.44,1251200.0,4.0769,4.0769,4.0769,4.0769,1251200.0
2009-09-22 12:30:00,4.44,4.44,4.44,4.44,987200.0,4.0769,4.0769,4.0769,4.0769,987200.0
2009-09-22 12:35:00,4.44,4.44,4.44,4.44,1348000.0,4.0769,4.0769,4.0769,4.0769,1348000.0
2009-09-22 12:40:00,4.44,4.44,4.43,4.44,1262400.0,4.0769,4.0769,4.0677,4.0769,1262400.0
2009-09-22 12:45:00,4.43,4.44,4.43,4.43,1326400.0,4.0677,4.0769,4.0677,4.0677,1326400.0
2009-09-22 12:50:00,4.43,4.44,4.43,4.43,609600.0,4.0677,4.0769,4.0677,4.0677,609600.0
2009-09-22 12:55:00,4.43,4.44,4.43,4.43,620000.0,4.0677,4.0769,4.0677,4.0677,620000.0
2009-09-22 13:00:00,4.43,4.44,4.43,4.44,1179200.0,4.0677,4.0769,4.0677,4.0769,1179200.0
2009-09-22 13:05:00,4.44,4.44,4.44,4.44,1944800.0,4.0769,4.0769,4.0769,4.0769,1944800.0
2009-09-22 13:10:00,4.44,4.45,4.43,4.43,4774400.0,4.0769,4.0861,4.0677,4.0677,4774400.0
2009-09-22 13:15:00,4.43,4.43,4.42,4.43,1485600.0,4.0677,4.0677,4.0586,4.0677,1485600.0
2009-09-22 13:20:00,4.43,4.43,4.42,4.42,2032000.0,4.0677,4.0677,4.0586,4.0586,2032000.0
2009-09-22 13:25:00,4.42,4.43,4.42,4.42,794400.0,4.0586,4.0677,4.0586,4.0586,794400.0
2009-09-22 13:30:00,4.42,4.43,4.42,4.43,963200.0,4.0586,4.0677,4.0586,4.0677,963200.0
2009-09-22 13:35:00,4.43,4.43,4.42,4.42,1028800.0,4.0677,4.0677,4.0586,4.0586,1028800.0
2009-09-22 13:40:00,4.42,4.42,4.41,4.42,1414400.0,4.0586,4.0586,4.0494,4.0586,1414400.0
2009-09-22 13:45:00,4.42,4.43,4.42,4.43,1132000.0,4.0586,4.0677,4.0586,4.0677,1132000.0
2009-09-22 13:50:00,4.43,4.43,4.43,4.43,1694400.0,4.0677,4.0677,4.0677,4.0677,1694400.0
2009-09-22 13:55:00,4.43,4.43,4.43,4.43,457600.0,4.0677,4.0677,4.0677,4.0677,457600.0
2009-09-22 14:00:00,4.43,4.43,4.43,4.43,903200.0,4.0677,4.0677,4.0677,4.0677,903200.0
2009-09-22 14:05:00,4.43,4.43,4.43,4.43,939200.0,4.0677,4.0677,4.0677,4.0677,939200.0
2009-09-22 14:10:00,4.43,4.43,4.43,4.43,676000.0,4.0677,4.0677,4.0677,4.0677,676000.0
2009-09-22 14:15:00,4.43,4.43,4.42,4.43,259200.0,4.0677,4.0677,4.0586,4.0677,259200.0
2009-09-22 14:20:00,4.43,4.43,4.42,4.43,1225600.0,4.0677,4.0677,4.0586,4.0677,1225600.0
2009-09-22 14:25:00,4.43,4.43,4.43,4.43,653600.0,4.0677,4.0677,4.0677,4.0677,653600.0
2009-09-22 14:30:00,4.43,4.43,4.42,4.42,2811200.0,4.0677,4.0677,4.0586,4.0586,2811200.0
2009-09-22 14:35:00,4.42,4.43,4.42,4.42,1297600.0,4.0586,4.0677,4.0586,4.0586,1297600.0
2009-09-22 14:40:00,4.42,4.43,4.42,4.43,1098400.0,4.0586,4.0677,4.0586,4.0677,1098400.0
2009-09-22 14:45:00,4.43,4.43,4.43,4.43,593600.0,4.0677,4.0677,4.0677,4.0677,593600.0
2009-09-22 14:50:00,4.43,4.43,4.43,4.43,1107200.0,4.0677,4.0677,4.0677,4.0677,1107200.0
2009-09-22 14:55:00,4.43,4.44,4.43,4.44,933600.0,4.0677,4.0769,4.0677,4.0769,933600.0
2009-09-22 15:00:00,4.44,4.44,4.43,4.43,924000.0,4.0769,4.0769,4.0677,4.0677,924000.0
2009-09-22 15:05:00,4.43,4.43,4.42,4.43,920800.0,4.0677,4.0677,4.0586,4.0677,920800.0
2009-09-22 15:10:00,4.43,4.43,4.42,4.42,1506400.0,4.0677,4.0677,4.0586,4.0586,1506400.0
2009-09-22 15:15:00,4.42,4.43,4.42,4.43,2284000.0,4.0586,4.0677,4.0586,4.0677,2284000.0
2009-09-22 15:20:00,4.43,4.43,4.43,4.43,2490400.0,4.0677,4.0677,4.0677,4.0677,2490400.0
2009-09-22 15:25:00,4.43,4.44,4.43,4.43,1290400.0,4.0677,4.0769,4.0677,4.0677,1290400.0
2009-09-22 15:30:00,4.43,4.44,4.43,4.43,593600.0,4.0677,4.0769,4.0677,4.0677,593600.0
2009-09-22 15:35:00,4.43,4.43,4.43,4.43,569600.0,4.0677,4.0677,4.0677,4.0677,569600.0
2009-09-22 15:40:00,4.43,4.44,4.43,4.43,4420000.0,4.0677,4.0769,4.0677,4.0677,4420000.0
2009-09-22 15:45:00,4.43,4.43,4.43,4.43,1996000.0,4.0677,4.0677,4.0677,4.0677,1996000.0
2009-09-22 15:50:00,4.43,4.43,4.42,4.42,2475200.0,4.0677,4.0677,4.0586,4.0586,2475200.0
2009-09-22 15:55:00,4.42,4.43,4.42,4.43,6410400.0,4.0586,4.0677,4.0586,4.0677,6410400.0
2009-09-23 09:30:00,4.44,4.45,4.43,4.44,2837600.0,4.0769,4.0861,4.0677,4.0769,2837600.0
2009-09-23 09:35:00,4.44,4.44,4.43,4.44,2218400.0,4.0769,4.0769,4.0677,4.0769,2218400.0
2009-09-23 09:40:00,4.44,4.44,4.43,4.44,1936000.0,4.0769,4.0769,4.0677,4.0769,1936000.0
2009-09-23 09:45:00,4.44,4.44,4.43,4.44,2956000.0,4.0769,4.0769,4.0677,4.0769,2956000.0
2009-09-23 09:50:00,4.44,4.44,4.43,4.43,1819200.0,4.0769,4.0769,4.0677,4.0677,1819200.0
2009-09-23 09:55:00,4.43,4.43,4.42,4.42,3183200.0,4.0677,4.0677,4.0586,4.0586,3183200.0
2009-09-23 10:00:00,4.42,4.42,4.41,4.42,2196800.0,4.0586,4.0586,4.0494,4.0586,2196800.0
2009-09-23 10:05:00,4.42,4.43,4.42,4.42,2306400.0,4.0586,4.0677,4.0586,4.0586,2306400.0
2009-09-23 10:10:00,4.42,4.42,4.42,4.42,613600.0,4.0586,4.0586,4.0586,4.0586,613600.0
2009-09-23 10:15:00,4.42,4.44,4.42,4.44,2464000.0,4.0586,4.0769,4.0586,4.0769,2464000.0
2009-09-23 10:20:00,4.44,4.44,4.43,4.43,1657600.0,4.0769,4.0769,4.0677,4.0677,1657600.0
2009-09-23 10:25:00,4.43,4.43,4.43,4.43,1304800.0,4.0677,4.0677,4.0677,4.0677,1304800.0
2009-09-23 10:30:00,4.43,4.43,4.42,4.42,4068000.0,4.0677,4.0677,4.0586,4.0586,4068000.0
2009-09-23 10:35:00,4.43,4.43,4.4,4.4,4546400.0,4.0677,4.0677,4.0402,4.0402,4546400.0
2009-09-23 10:40:00,4.4,4.41,4.39,4.4,3306400.0,4.0402,4.0494,4.031,4.0402,3306400.0
2009-09-23 10:45:00,4.4,4.4,4.39,4.4,2422400.0,4.0402,4.0402,4.031,4.0402,2422400.0
2009-09-23 10:50:00,4.4,4.41,4.4,4.41,2181600.0,4.0402,4.0494,4.0402,4.0494,2181600.0
2009-09-23 10:55:00,4.41,4.41,4.4,4.41,1341600.0,4.0494,4.0494,4.0402,4.0494,1341600.0
2009-09-23 11:00:00,4.41,4.41,4.4,4.4,2175200.0,4.0494,4.0494,4.0402,4.0402,2175200.0
2009-09-23 11:05:00,4.4,4.41,4.4,4.4,1957600.0,4.0402,4.0494,4.0402,4.0402,1957600.0
2009-09-23 11:10:00,4.41,4.41,4.4,4.4,703200.0,4.0494,4.0494,4.0402,4.0402,703200.0
2009-09-23 11:15:00,4.4,4.4,4.4,4.4,1129600.0,4.0402,4.0402,4.0402,4.0402,1129600.0
2009-09-23 11:20:00,4.4,4.41,4.4,4.41,1321600.0,4.0402,4.0494,4.0402,4.0494,1321600.0
2009-09-23 11:25:00,4.41,4.42,4.41,4.41,1189600.0,4.0494,4.0586,4.0494,4.0494,1189600.0
2009-09-23 11:30:00,4.41,4.42,4.41,4.42,1359200.0,4.0494,4.0586,4.0494,4.0586,1359200.0
2009-09-23 11:35:00,4.42,4.42,4.41,4.42,1041600.0,4.0586,4.0586,4.0494,4.0586,1041600.0
2009-09-23 11:40:00,4.42,4.42,4.41,4.42,2017600.0,4.0586,4.0586,4.0494,4.0586,2017600.0
2009-09-23 11:45:00,4.42,4.42,4.42,4.42,1307200.0,4.0586,4.0586,4.0586,4.0586,1307200.0
2009-09-23 11:50:00,4.42,4.42,4.41,4.42,505600.0,4.0586,4.0586,4.0494,4.0586,505600.0
2009-09-23 11:55:00,4.42,4.43,4.42,4.43,1116000.0,4.0586,4.0677,4.0586,4.0677,1116000.0
2009-09-23 12:00:00,4.42,4.44,4.42,4.43,1681600.0,4.0586,4.0769,4.0586,4.0677,1681600.0
2009-09-23 12:05:00,4.43,4.44,4.43,4.43,1409600.0,4.0677,4.0769,4.0677,4.0677,1409600.0
2009-09-23 12:10:00,4.43,4.44,4.43,4.43,740000.0,4.0677,4.0769,4.0677,4.0677,740000.0
2009-09-23 12:15:00,4.43,4.43,4.43,4.43,656000.0,4.0677,4.0677,4.0677,4.0677,656000.0
2009-09-23 12:20:00,4.43,4.44,4.43,4.43,1368000.0,4.0677,4.0769,4.0677,4.0677,1368000.0
2009-09-23 12:25:00,4.43,4.44,4.43,4.43,435200.0,4.0677,4.0769,4.0677,4.0677,435200.0
2009-09-23 12:30:00,4.43,4.44,4.43,4.43,1478400.0,4.0677,4.0769,4.0677,4.0677,1478400.0
2009-09-23 12:35:00,4.43,4.43,4.43,4.43,800800.0,4.0677,4.0677,4.0677,4.0677,800800.0
2009-09-23 12:40:00,4.43,4.43,4.43,4.43,206400.0,4.0677,4.0677,4.0677,4.0677,206400.0
2009-09-23 12:45:00,4.43,4.44,4.43,4.44,772800.0,4.0677,4.0769,4.0677,4.0769,772800.0
2009-09-23 12:50:00,4.44,4.44,4.43,4.44,354400.0,4.0769,4.0769,4.0677,4.0769,354400.0
2009-09-23 12:55:00,4.44,4.44,4.44,4.44,708000.0,4.0769,4.0769,4.0769,4.0769,708000.0
2009-09-23 13:00:00,4.44,4.44,4.43,4.44,1036000.0,4.0769,4.0769,4.0677,4.0769,1036000.0
2009-09-23 13:05:00,4.44,4.44,4.44,4.44,712800.0,4.0769,4.0769,4.0769,4.0769,712800.0
2009-09-23 13:10:00,4.44,4.44,4.44,4.44,181600.0,4.0769,4.0769,4.0769,4.0769,181600.0
2009-09-23 13:15:00,4.44,4.45,4.44,4.45,1088800.0,4.0769,4.0861,4.0769,4.0861,1088800.0
2009-09-23 13:20:00,4.45,4.45,4.44,4.44,647200.0,4.0861,4.0861,4.0769,4.0769,647200.0
2009-09-23 13:25:00,4.44,4.44,4.43,4.43,648800.0,4.0769,4.0769,4.0677,4.0677,648800.0
2009-09-23 13:30:00,4.43,4.44,4.43,4.43,1251200.0,4.0677,4.0769,4.0677,4.0677,1251200.0
2009-09-23 13:35:00,4.43,4.44,4.43,4.44,279200.0,4.0677,4.0769,4.0677,4.0769,279200.0
2009-09-23 13:40:00,4.44,4.44,4.44,4.44,472800.0,4.0769,4.0769,4.0769,4.0769,472800.0
2009-09-23 13:45:00,4.44,4.45,4.44,4.44,383200.0,4.0769,4.0861,4.0769,4.0769,383200.0
2009-09-23 13:50:00,4.44,4.45,4.44,4.44,323200.0,4.0769,4.0861,4.0769,4.0769,323200.0
2009-09-23 13:55:00,4.44,4.45,4.44,4.45,983200.0,4.0769,4.0861,4.0769,4.0861,983200.0
2009-09-23 14:00:00,4.45,4.45,4.44,4.44,605600.0,4.0861,4.0861,4.0769,4.0769,605600.0
2009-09-23 14:05:00,4.44,4.45,4.44,4.44,460800.0,4.0769,4.0861,4.0769,4.0769,460800.0
2009-09-23 14:10:00,4.44,4.45,4.43,4.44,1248800.0,4.0769,4.0861,4.0677,4.0769,1248800.0
2009-09-23 14:15:00,4.44,4.48,4.44,4.47,10760800.0,4.0769,4.1136,4.0769,4.1045,10760800.0
2009-09-23 14:20:00,4.47,4.49,4.46,4.46,6863200.0,4.1045,4.1228,4.0953,4.0953,6863200.0
2009-09-23 14:25:00,4.46,4.48,4.46,4.48,3426400.0,4.0953,4.1136,4.0953,4.1136,3426400.0
2009-09-23 14:30:00,4.48,4.49,4.47,4.49,7611200.0,4.1136,4.1228,4.1045,4.1228,7611200.0
2009-09-23 14:35:00,4.49,4.5,4.48,4.49,5515200.0,4.1228,4.132,4.1136,4.1228,5515200.0
2009-09-23 14:40:00,4.49,4.49,4.47,4.48,1868000.0,4.1228,4.1228,4.1045,4.1136,1868000.0
2009-09-23 14:45:00,4.48,4.48,4.47,4.48,2519200.0,4.1136,4.1136,4.1045,4.1136,2519200.0
2009-09-23 14:50:00,4.48,4.48,4.47,4.48,2278400.0,4.1136,4.1136,4.1045,4.1136,2278400.0
2009-09-23 14:55:00,4.48,4.48,4.44,4.45,8297600.0,4.1136,4.1136,4.0769,4.0861,8297600.0
2009-09-23 15:00:00,4.45,4.46,4.45,4.46,4332800.0,4.0861,4.0953,4.0861,4.0953,4332800.0
2009-09-23 15:05:00,4.46,4.47,4.46,4.46,3725600.0,4.0953,4.1045,4.0953,4.0953,3725600.0
2009-09-23 15:10:00,4.47,4.47,4.44,4.44,8088800.0,4.1045,4.1045,4.0769,4.0769,8088800.0
2009-09-23 15:15:00,4.44,4.44,4.43,4.44,6170400.0,4.0769,4.0769,4.0677,4.0769,6170400.0
2009-09-23 15:20:00,4.44,4.44,4.42,4.43,6228000.0,4.0769,4.0769,4.0586,4.0677,6228000.0
2009-09-23 15:25:00,4.43,4.43,4.41,4.42,4995200.0,4.0677,4.0677,4.0494,4.0586,4995200.0
2009-09-23 15:30:00,4.42,4.42,4.39,4.39,7027200.0,4.0586,4.0586,4.031,4.031,7027200.0
2009-09-23 15:35:00,4.4,4.41,4.39,4.4,4480000.0,4.0402,4.0494,4.031,4.0402,4480000.0
2009-09-23 15:40:00,4.4,4.41,4.4,4.4,2583200.0,4.0402,4.0494,4.0402,4.0402,2583200.0
2009-09-23 15:45:00,4.4,4.4,4.37,4.38,8352800.0,4.0402,4.0402,4.0126,4.0218,8352800.0
2009-09-23 15:50:00,4.38,4.38,4.34,4.36,11553600.0,4.0218,4.0218,3.9851,4.0035,11553600.0
2009-09-23 15:55:00,4.36,4.36,4.33,4.34,15275200.0,4.0035,4.0035,3.9759,3.9851,15275200.0
2009-09-24 09:30:00,4.36,4.38,4.36,4.37,4222400.0,4.0141,4.0325,4.0141,4.0233,4222400.0
2009-09-24 09:35:00,4.37,4.37,4.35,4.35,3860800.0,4.0233,4.0233,4.0049,4.0049,3860800.0
2009-09-24 09:40:00,4.35,4.37,4.34,4.34,5781600.0,4.0049,4.0233,3.9957,3.9957,5781600.0
2009-09-24 09:45:00,4.34,4.36,4.33,4.35,5582400.0,3.9957,4.0141,3.9865,4.0049,5582400.0
2009-09-24 09:50:00,4.36,4.36,4.34,4.34,4134400.0,4.0141,4.0141,3.9957,3.9957,4134400.0
2009-09-24 09:55:00,4.34,4.36,4.34,4.36,3446400.0,3.9957,4.0141,3.9957,4.0141,3446400.0
2009-09-24 10:00:00,4.36,4.36,4.3,4.32,8812800.0,4.0141,4.0141,3.9589,3.9773,8812800.0
2009-09-24 10:05:00,4.32,4.32,4.28,4.29,7979200.0,3.9773,3.9773,3.9405,3.9497,7979200.0
2009-09-24 10:10:00,4.29,4.29,4.27,4.27,5746400.0,3.9497,3.9497,3.9312,3.9312,5746400.0
2009-09-24 10:15:00,4.27,4.27,4.25,4.26,7252800.0,3.9312,3.9312,3.9128,3.922,7252800.0
2009-09-24 10:20:00,4.26,4.27,4.25,4.27,6772800.0,3.922,3.9312,3.9128,3.9312,6772800.0
2009-09-24 10:25:00,4.27,4.28,4.27,4.27,2485600.0,3.9312,3.9405,3.9312,3.9312,2485600.0
2009-09-24 10:30:00,4.27,4.27,4.25,4.26,3340000.0,3.9312,3.9312,3.9128,3.922,3340000.0
2009-09-24 10:35:00,4.26,4.26,4.23,4.24,6832000.0,3.922,3.922,3.8944,3.9036,6832000.0
2009-09-24 10:40:00,4.24,4.24,4.22,4.23,8419200.0,3.9036,3.9036,3.8852,3.8944,8419200.0
2009-09-24 10:45:00,4.23,4.25,4.23,4.24,5352000.0,3.8944,3.9128,3.8944,3.9036,5352000.0
2009-09-24 10:50:00,4.24,4.25,4.24,4.25,3316800.0,3.9036,3.9128,3.9036,3.9128,3316800.0
2009-09-24 10:55:00,4.25,4.26,4.25,4.25,4739200.0,3.9128,3.922,3.9128,3.9128,4739200.0
2009-09-24 11:00:00,4.25,4.26,4.25,4.25,2105600.0,3.9128,3.922,3.9128,3.9128,2105600.0
2009-09-24 11:05:00,4.25,4.26,4.25,4.26,1933600.0,3.9128,3.922,3.9128,3.922,1933600.0
2009-09-24 11:10:00,4.26,4.27,4.26,4.27,4209600.0,3.922,3.9312,3.922,3.9312,4209600.0
2009-09-24 11:15:00,4.27,4.27,4.26,4.26,1410400.0,3.9312,3.9312,3.922,3.922,1410400.0
2009-09-24 11:20:00,4.26,4.26,4.25,4.25,1355200.0,3.922,3.922,3.9128,3.9128,1355200.0
2009-09-24 11:25:00,4.25,4.25,4.24,4.25,1627200.0,3.9128,3.9128,3.9036,3.9128,1627200.0
2009-09-24 11:30:00,4.25,4.26,4.25,4.25,2008000.0,3.9128,3.922,3.9128,3.9128,2008000.0
2009-09-24 11:35:00,4.25,4.25,4.24,4.25,1365600.0,3.9128,3.9128,3.9036,3.9128,1365600.0
2009-09-24 11:40:00,4.25,4.25,4.24,4.25,1109600.0,3.9128,3.9128,3.9036,3.9128,1109600.0
2009-09-24 11:45:00,4.25,4.26,4.25,4.25,3554400.0,3.9128,3.922,3.9128,3.9128,3554400.0
2009-09-24 11:50:00,4.25,4.25,4.23,4.24,2387200.0,3.9128,3.9128,3.8944,3.9036,2387200.0
2009-09-24 11:55:00,4.24,4.25,4.23,4.24,2024000.0,3.9036,3.9128,3.8944,3.9036,2024000.0
2009-09-24 12:00:00,4.24,4.25,4.24,4.25,1380800.0,3.9036,3.9128,3.9036,3.9128,1380800.0
2009-09-24 12:05:00,4.25,4.25,4.24,4.25,977600.0,3.9128,3.9128,3.9036,3.9128,977600.0
2009-09-24 12:10:00,4.25,4.25,4.25,4.25,701600.0,3.9128,3.9128,3.9128,3.9128,701600.0
2009-09-24 12:15:00,4.25,4.25,4.25,4.25,676000.0,3.9128,3.9128,3.9128,3.9128,676000.0
2009-09-24 12:20:00,4.25,4.25,4.24,4.25,1389600.0,3.9128,3.9128,3.9036,3.9128,1389600.0
2009-09-24 12:25:00,4.25,4.25,4.24,4.24,1431200.0,3.9128,3.9128,3.9036,3.9036,1431200.0
2009-09-24 12:30:00,4.24,4.25,4.24,4.24,1972800.0,3.9036,3.9128,3.9036,3.9036,1972800.0
2009-09-24 12:35:00,4.24,4.24,4.23,4.24,3042400.0,3.9036,3.9036,3.8944,3.9036,3042400.0
2009-09-24 12:40:00,4.24,4.24,4.24,4.24,1492800.0,3.9036,3.9036,3.9036,3.9036,1492800.0
2009-09-24 12:45:00,4.24,4.24,4.23,4.24,1463200.0,3.9036,3.9036,3.8944,3.9036,1463200.0
2009-09-24 12:50:00,4.24,4.25,4.24,4.24,1168000.0,3.9036,3.9128,3.9036,3.9036,1168000.0
2009-09-24 12:55:00,4.24,4.24,4.23,4.23,1873600.0,3.9036,3.9036,3.8944,3.8944,1873600.0
2009-09-24 13:00:00,4.23,4.24,4.23,4.24,2355200.0,3.8944,3.9036,3.8944,3.9036,2355200.0
2009-09-24 13:05:00,4.24,4.25,4.24,4.25,2032000.0,3.9036,3.9128,3.9036,3.9128,2032000.0
2009-09-24 13:10:00,4.25,4.26,4.24,4.25,2525600.0,3.9128,3.922,3.9036,3.9128,2525600.0
2009-09-24 13:15:00,4.25,4.25,4.23,4.23,1661600.0,3.9128,3.9128,3.8944,3.8944,1661600.0
2009-09-24 13:20:00,4.23,4.24,4.23,4.24,1184000.0,3.8944,3.9036,3.8944,3.9036,1184000.0
2009-09-24 13:25:00,4.24,4.24,4.23,4.24,1526400.0,3.9036,3.9036,3.8944,3.9036,1526400.0
2009-09-24 13:30:00,4.24,4.24,4.23,4.24,1262400.0,3.9036,3.9036,3.8944,3.9036,1262400.0
2009-09-24 13:35:00,4.24,4.24,4.23,4.23,1924800.0,3.9036,3.9036,3.8944,3.8944,1924800.0
2009-09-24 13:40:00,4.23,4.23,4.21,4.22,4840000.0,3.8944,3.8944,3.876,3.8852,4840000.0
2009-09-24 13:45:00,4.21,4.23,4.21,4.23,2089600.0,3.876,3.8944,3.876,3.8944,2089600.0
2009-09-24 13:50:00,4.23,4.23,4.22,4.22,1173600.0,3.8944,3.8944,3.8852,3.8852,1173600.0
2009-09-24 13:55:00,4.22,4.23,4.22,4.23,1599200.0,3.8852,3.8944,3.8852,3.8944,1599200.0
2009-09-24 14:00:00,4.22,4.23,4.22,4.23,2312000.0,3.8852,3.8944,3.8852,3.8944,2312000.0
2009-09-24 14:05:00,4.23,4.23,4.22,4.22,1849600.0,3.8944,3.8944,3.8852,3.8852,1849600.0
2009-09-24 14:10:00,4.22,4.22,4.21,4.22,1689600.0,3.8852,3.8852,3.876,3.8852,1689600.0
2009-09-24 14:15:00,4.22,4.23,4.22,4.23,2921600.0,3.8852,3.8944,3.8852,3.8944,2921600.0
2009-09-24 14:20:00,4.23,4.23,4.21,4.21,2964800.0,3.8944,3.8944,3.876,3.876,2964800.0
2009-09-24 14:25:00,4.21,4.23,4.21,4.22,3496800.0,3.876,3.8944,3.876,3.8852,3496800.0
2009-09-24 14:30:00,4.22,4.23,4.22,4.23,2576000.0,3.8852,3.8944,3.8852,3.8944,2576000.0
2009-09-24 14:35:00,4.23,4.24,4.23,4.24,2546400.0,3.8944,3.9036,3.8944,3.9036,2546400.0
2009-09-24 14:40:00,4.24,4.24,4.23,4.23,1846400.0,3.9036,3.9036,3.8944,3.8944,1846400.0
2009-09-24 14:45:00,4.23,4.23,4.22,4.23,2834400.0,3.8944,3.8944,3.8852,3.8944,2834400.0
2009-09-24 14:50:00,4.23,4.24,4.23,4.24,2023200.0,3.8944,3.9036,3.8944,3.9036,2023200.0
2009-09-24 14:55:00,4.24,4.25,4.24,4.25,3575200.0,3.9036,3.9128,3.9036,3.9128,3575200.0
2009-09-24 15:00:00,4.25,4.26,4.24,4.25,3340800.0,3.9128,3.922,3.9036,3.9128,3340800.0
2009-09-24 15:05:00,4.25,4.25,4.24,4.25,1345600.0,3.9128,3.9128,3.9036,3.9128,1345600.0
2009-09-24 15:10:00,4.25,4.27,4.24,4.26,4944000.0,3.9128,3.9312,3.9036,3.922,4944000.0
2009-09-24 15:15:00,4.26,4.27,4.26,4.26,2401600.0,3.922,3.9312,3.922,3.922,2401600.0
2009-09-24 15:20:00,4.26,4.27,4.25,4.26,3526400.0,3.922,3.9312,3.9128,3.922,3526400.0
2009-09-24 15:25:00,4.26,4.26,4.25,4.25,1750400.0,3.922,3.922,3.9128,3.9128,1750400.0
2009-09-24 15:30:00,4.25,4.26,4.25,4.25,4259200.0,3.9128,3.922,3.9128,3.9128,4259200.0
2009-09-24 15:35:00,4.25,4.25,4.24,4.24,3480800.0,3.9128,3.9128,3.9036,3.9036,3480800.0
2009-09-24 15:40:00,4.24,4.25,4.24,4.25,2177600.0,3.9036,3.9128,3.9036,3.9128,2177600.0
2009-09-24 15:45:00,4.25,4.26,4.25,4.25,2546400.0,3.9128,3.922,3.9128,3.9128,2546400.0
2009-09-24 15:50:00,4.25,4.27,4.25,4.25,3896000.0,3.9128,3.9312,3.9128,3.9128,3896000.0
2009-09-24 15:55:00,4.25,4.25,4.24,4.24,5124000.0,3.9128,3.9128,3.9036,3.9036,5124000.0
2009-09-25 09:30:00,4.22,4.23,4.21,4.22,8588000.0,3.8852,3.8944,3.876,3.8852,8588000.0
2009-09-25 09:35:00,4.22,4.22,4.21,4.21,4115200.0,3.8852,3.8852,3.876,3.876,4115200.0
2009-09-25 09:40:00,4.21,4.25,4.21,4.25,5120800.0,3.876,3.9128,3.876,3.9128,5120800.0
2009-09-25 09:45:00,4.25,4.26,4.24,4.25,4691200.0,3.9128,3.922,3.9036,3.9128,4691200.0
2009-09-25 09:50:00,4.25,4.25,4.23,4.24,4088800.0,3.9128,3.9128,3.8944,3.9036,4088800.0
2009-09-25 09:55:00,4.24,4.26,4.23,4.24,6979200.0,3.9036,3.922,3.8944,3.9036,6979200.0
2009-09-25 10:00:00,4.24,4.25,4.22,4.24,7566400.0,3.9036,3.9128,3.8852,3.9036,7566400.0
2009-09-25 10:05:00,4.24,4.27,4.24,4.27,2666400.0,3.9036,3.9312,3.9036,3.9312,2666400.0
2009-09-25 10:10:00,4.27,4.27,4.25,4.25,3459200.0,3.9312,3.9312,3.9128,3.9128,3459200.0
2009-09-25 10:15:00,4.26,4.26,4.25,4.26,2108800.0,3.922,3.922,3.9128,3.922,2108800.0
2009-09-25 10:20:00,4.26,4.27,4.24,4.25,1996000.0,3.922,3.9312,3.9036,3.9128,1996000.0
2009-09-25 10:25:00,4.25,4.25,4.24,4.25,2671200.0,3.9128,3.9128,3.9036,3.9128,2671200.0
2009-09-25 10:30:00,4.25,4.26,4.25,4.25,1464800.0,3.9128,3.922,3.9128,3.9128,1464800.0
2009-09-25 10:35:00,4.25,4.25,4.23,4.23,3496800.0,3.9128,3.9128,3.8944,3.8944,3496800.0
2009-09-25 10:40:00,4.23,4.24,4.22,4.23,2696800.0,3.8944,3.9036,3.8852,3.8944,2696800.0
2009-09-25 10:45:00,4.23,4.24,4.23,4.23,2220000.0,3.8944,3.9036,3.8944,3.8944,2220000.0
2009-09-25 10:50:00,4.23,4.24,4.22,4.23,3695200.0,3.8944,3.9036,3.8852,3.8944,3695200.0
2009-09-25 10:55:00,4.23,4.24,4.22,4.23,2100800.0,3.8944,3.9036,3.8852,3.8944,2100800.0
2009-09-25 11:00:00,4.23,4.24,4.22,4.23,2800000.0,3.8944,3.9036,3.8852,3.8944,2800000.0
2009-09-25 11:05:00,4.24,4.25,4.23,4.24,2899200.0,3.9036,3.9128,3.8944,3.9036,2899200.0
2009-09-25 11:10:00,4.23,4.23,4.21,4.22,4942400.0,3.8944,3.8944,3.876,3.8852,4942400.0
2009-09-25 11:15:00,4.22,4.23,4.22,4.23,1236800.0,3.8852,3.8944,3.8852,3.8944,1236800.0
2009-09-25 11:20:00,4.23,4.23,4.23,4.23,1276800.0,3.8944,3.8944,3.8944,3.8944,1276800.0
2009-09-25 11:25:00,4.23,4.23,4.22,4.23,2116800.0,3.8944,3.8944,3.8852,3.8944,2116800.0
2009-09-25 11:30:00,4.23,4.23,4.22,4.22,1035200.0,3.8944,3.8944,3.8852,3.8852,1035200.0
2009-09-25 11:35:00,4.22,4.23,4.21,4.23,1694400.0,3.8852,3.8944,3.876,3.8944,1694400.0
2009-09-25 11:40:00,4.23,4.24,4.22,4.23,3459200.0,3.8944,3.9036,3.8852,3.8944,3459200.0
2009-09-25 11:45:00,4.23,4.23,4.22,4.22,1228800.0,3.8944,3.8944,3.8852,3.8852,1228800.0
2009-09-25 11:50:00,4.22,4.23,4.22,4.22,1101600.0,3.8852,3.8944,3.8852,3.8852,1101600.0
2009-09-25 11:55:00,4.22,4.22,4.2,4.21,2256800.0,3.8852,3.8852,3.8668,3.876,2256800.0
2009-09-25 12:00:00,4.21,4.21,4.2,4.21,3186400.0,3.876,3.876,3.8668,3.876,3186400.0
2009-09-25 12:05:00,4.21,4.22,4.21,4.21,1376000.0,3.876,3.8852,3.876,3.876,1376000.0
2009-09-25 12:10:00,4.21,4.22,4.21,4.21,1012800.0,3.876,3.8852,3.876,3.876,1012800.0
2009-09-25 12:15:00,4.21,4.21,4.18,4.19,5788800.0,3.876,3.876,3.8484,3.8576,5788800.0
2009-09-25 12:20:00,4.18,4.19,4.17,4.18,4604800.0,3.8484,3.8576,3.8392,3.8484,4604800.0
2009-09-25 12:25:00,4.18,4.19,4.18,4.18,2440000.0,3.8484,3.8576,3.8484,3.8484,2440000.0
2009-09-25 12:30:00,4.18,4.19,4.18,4.18,861600.0,3.8484,3.8576,3.8484,3.8484,861600.0
2009-09-25 12:35:00,4.18,4.19,4.18,4.18,1408800.0,3.8484,3.8576,3.8484,3.8484,1408800.0
2009-09-25 12:40:00,4.18,4.18,4.18,4.18,1699200.0,3.8484,3.8484,3.8484,3.8484,1699200.0
2009-09-25 12:45:00,4.18,4.18,4.18,4.18,662400.0,3.8484,3.8484,3.8484,3.8484,662400.0
2009-09-25 12:50:00,4.18,4.19,4.18,4.18,704800.0,3.8484,3.8576,3.8484,3.8484,704800.0
2009-09-25 12:55:00,4.18,4.19,4.18,4.18,1083200.0,3.8484,3.8576,3.8484,3.8484,1083200.0
2009-09-25 13:00:00,4.18,4.18,4.18,4.18,2274400.0,3.8484,3.8484,3.8484,3.8484,2274400.0
2009-09-25 13:05:00,4.18,4.18,4.18,4.18,903200.0,3.8484,3.8484,3.8484,3.8484,903200.0
2009-09-25 13:10:00,4.18,4.18,4.17,4.18,3224000.0,3.8484,3.8484,3.8392,3.8484,3224000.0
2009-09-25 13:15:00,4.18,4.18,4.18,4.18,2091200.0,3.8484,3.8484,3.8484,3.8484,2091200.0
2009-09-25 13:20:00,4.18,4.18,4.17,4.17,1839200.0,3.8484,3.8484,3.8392,3.8392,1839200.0
2009-09-25 13:25:00,4.17,4.19,4.17,4.19,3290400.0,3.8392,3.8576,3.8392,3.8576,3290400.0
2009-09-25 13:30:00,4.19,4.2,4.18,4.19,1550400.0,3.8576,3.8668,3.8484,3.8576,1550400.0
2009-09-25 13:35:00,4.19,4.19,4.18,4.19,409600.0,3.8576,3.8576,3.8484,3.8576,409600.0
2009-09-25 13:40:00,4.19,4.2,4.19,4.2,428800.0,3.8576,3.8668,3.8576,3.8668,428800.0
2009-09-25 13:45:00,4.19,4.2,4.19,4.2,1291200.0,3.8576,3.8668,3.8576,3.8668,1291200.0
2009-09-25 13:50:00,4.2,4.2,4.19,4.2,860800.0,3.8668,3.8668,3.8576,3.8668,860800.0
2009-09-25 13:55:00,4.2,4.22,4.2,4.22,3900000.0,3.8668,3.8852,3.8668,3.8852,3900000.0
2009-09-25 14:00:00,4.22,4.23,4.21,4.22,5584800.0,3.8852,3.8944,3.876,3.8852,5584800.0
2009-09-25 14:05:00,4.22,4.23,4.22,4.22,2243200.0,3.8852,3.8944,3.8852,3.8852,2243200.0
2009-09-25 14:10:00,4.22,4.22,4.22,4.22,856000.0,3.8852,3.8852,3.8852,3.8852,856000.0
2009-09-25 14:15:00,4.22,4.22,4.21,4.21,2656800.0,3.8852,3.8852,3.876,3.876,2656800.0
2009-09-25 14:20:00,4.21,4.22,4.21,4.22,904800.0,3.876,3.8852,3.876,3.8852,904800.0
2009-09-25 14:25:00,4.22,4.22,4.21,4.21,712000.0,3.8852,3.8852,3.876,3.876,712000.0
2009-09-25 14:30:00,4.21,4.21,4.2,4.21,1919200.0,3.876,3.876,3.8668,3.876,1919200.0
2009-09-25 14:35:00,4.21,4.22,4.2,4.22,3078400.0,3.876,3.8852,3.8668,3.8852,3078400.0
2009-09-25 14:40:00,4.22,4.22,4.21,4.21,1120800.0,3.8852,3.8852,3.876,3.876,1120800.0
2009-09-25 14:45:00,4.21,4.22,4.21,4.21,756000.0,3.876,3.8852,3.876,3.876,756000.0
2009-09-25 14:50:00,4.21,4.23,4.21,4.23,2196800.0,3.876,3.8944,3.876,3.8944,2196800.0
2009-09-25 14:55:00,4.23,4.24,4.23,4.23,2701600.0,3.8944,3.9036,3.8944,3.8944,2701600.0
2009-09-25 15:00:00,4.23,4.23,4.22,4.23,2274400.0,3.8944,3.8944,3.8852,3.8944,2274400.0
2009-09-25 15:05:00,4.23,4.23,4.22,4.22,1035200.0,3.8944,3.8944,3.8852,3.8852,1035200.0
2009-09-25 15:10:00,4.22,4.22,4.22,4.22,1049600.0,3.8852,3.8852,3.8852,3.8852,1049600.0
2009-09-25 15:15:00,4.22,4.22,4.21,4.22,1665600.0,3.8852,3.8852,3.876,3.8852,1665600.0
2009-09-25 15:20:00,4.22,4.23,4.22,4.22,1244000.0,3.8852,3.8944,3.8852,3.8852,1244000.0
2009-09-25 15:25:00,4.22,4.23,4.21,4.22,952000.0,3.8852,3.8944,3.876,3.8852,952000.0
2009-09-25 15:30:00,4.22,4.23,4.22,4.22,944800.0,3.8852,3.8944,3.8852,3.8852,944800.0
2009-09-25 15:35:00,4.22,4.22,4.21,4.21,2782400.0,3.8852,3.8852,3.876,3.876,2782400.0
2009-09-25 15:40:00,4.21,4.21,4.19,4.2,4424800.0,3.876,3.876,3.8576,3.8668,4424800.0
2009-09-25 15:45:00,4.2,4.21,4.19,4.2,4054400.0,3.8668,3.876,3.8576,3.8668,4054400.0
2009-09-25 15:50:00,4.2,4.21,4.2,4.21,1948000.0,3.8668,3.876,3.8668,3.876,1948000.0
2009-09-25 15:55:00,4.21,4.21,4.19,4.2,6793600.0,3.876,3.876,3.8576,3.8668,6793600.0
2009-09-28 09:30:00,4.23,4.24,4.23,4.23,3566400.0,3.8944,3.9036,3.8944,3.8944,3566400.0
2009-09-28 09:35:00,4.23,4.25,4.23,4.24,4528800.0,3.8944,3.9128,3.8944,3.9036,4528800.0
2009-09-28 09:40:00,4.24,4.27,4.24,4.27,5340800.0,3.9036,3.9312,3.9036,3.9312,5340800.0
2009-09-28 09:45:00,4.27,4.29,4.27,4.29,7189600.0,3.9312,3.9497,3.9312,3.9497,7189600.0
2009-09-28 09:50:00,4.29,4.3,4.29,4.29,5593600.0,3.9497,3.9589,3.9497,3.9497,5593600.0
2009-09-28 09:55:00,4.29,4.3,4.28,4.29,6557600.0,3.9497,3.9589,3.9405,3.9497,6557600.0
2009-09-28 10:00:00,4.29,4.32,4.29,4.31,5072000.0,3.9497,3.9773,3.9497,3.9681,5072000.0
2009-09-28 10:05:00,4.31,4.32,4.3,4.32,7908000.0,3.9681,3.9773,3.9589,3.9773,7908000.0
2009-09-28 10:10:00,4.32,4.32,4.31,4.31,2915200.0,3.9773,3.9773,3.9681,3.9681,2915200.0
2009-09-28 10:15:00,4.31,4.31,4.3,4.31,2104800.0,3.9681,3.9681,3.9589,3.9681,2104800.0
2009-09-28 10:20:00,4.31,4.31,4.3,4.31,1753600.0,3.9681,3.9681,3.9589,3.9681,1753600.0
2009-09-28 10:25:00,4.31,4.32,4.31,4.32,884000.0,3.9681,3.9773,3.9681,3.9773,884000.0
2009-09-28 10:30:00,4.32,4.33,4.31,4.33,3136000.0,3.9773,3.9865,3.9681,3.9865,3136000.0
2009-09-28 10:35:00,4.33,4.33,4.32,4.32,2274400.0,3.9865,3.9865,3.9773,3.9773,2274400.0
2009-09-28 10:40:00,4.32,4.33,4.32,4.32,2749600.0,3.9773,3.9865,3.9773,3.9773,2749600.0
2009-09-28 10:45:00,4.32,4.32,4.32,4.32,1284800.0,3.9773,3.9773,3.9773,3.9773,1284800.0
2009-09-28 10:50:00,4.32,4.33,4.32,4.32,1668000.0,3.9773,3.9865,3.9773,3.9773,1668000.0
2009-09-28 10:55:00,4.32,4.32,4.32,4.32,680800.0,3.9773,3.9773,3.9773,3.9773,680800.0
2009-09-28 11:00:00,4.32,4.33,4.32,4.32,1420800.0,3.9773,3.9865,3.9773,3.9773,1420800.0
2009-09-28 11:05:00,4.32,4.33,4.32,4.33,1169600.0,3.9773,3.9865,3.9773,3.9865,1169600.0
2009-09-28 11:10:00,4.33,4.33,4.32,4.32,780000.0,3.9865,3.9865,3.9773,3.9773,780000.0
2009-09-28 11:15:00,4.32,4.32,4.32,4.32,309600.0,3.9773,3.9773,3.9773,3.9773,309600.0
2009-09-28 11:20:00,4.32,4.33,4.32,4.33,1356800.0,3.9773,3.9865,3.9773,3.9865,1356800.0
2009-09-28 11:25:00,4.33,4.33,4.33,4.33,2080000.0,3.9865,3.9865,3.9865,3.9865,2080000.0
2009-09-28 11:30:00,4.33,4.34,4.33,4.34,1951200.0,3.9865,3.9957,3.9865,3.9957,1951200.0
2009-09-28 11:35:00,4.34,4.34,4.34,4.34,540800.0,3.9957,3.9957,3.9957,3.9957,540800.0
2009-09-28 11:40:00,4.34,4.34,4.34,4.34,1285600.0,3.9957,3.9957,3.9957,3.9957,1285600.0
2009-09-28 11:45:00,4.34,4.34,4.34,4.34,1317600.0,3.9957,3.9957,3.9957,3.9957,1317600.0
2009-09-28 11:50:00,4.34,4.35,4.34,4.35,1095200.0,3.9957,4.0049,3.9957,4.0049,1095200.0
2009-09-28 11:55:00,4.35,4.35,4.34,4.34,1737600.0,4.0049,4.0049,3.9957,3.9957,1737600.0
2009-09-28 12:00:00,4.34,4.35,4.34,4.35,2128000.0,3.9957,4.0049,3.9957,4.0049,2128000.0
2009-09-28 12:05:00,4.34,4.36,4.34,4.35,2201600.0,3.9957,4.0141,3.9957,4.0049,2201600.0
2009-09-28 12:10:00,4.35,4.35,4.34,4.35,1369600.0,4.0049,4.0049,3.9957,4.0049,1369600.0
2009-09-28 12:15:00,4.35,4.35,4.35,4.35,160800.0,4.0049,4.0049,4.0049,4.0049,160800.0
2009-09-28 12:20:00,4.35,4.35,4.34,4.35,346400.0,4.0049,4.0049,3.9957,4.0049,346400.0
2009-09-28 12:25:00,4.35,4.35,4.35,4.35,790400.0,4.0049,4.0049,4.0049,4.0049,790400.0
2009-09-28 12:30:00,4.35,4.35,4.34,4.35,466400.0,4.0049,4.0049,3.9957,4.0049,466400.0
2009-09-28 12:35:00,4.35,4.35,4.35,4.35,689600.0,4.0049,4.0049,4.0049,4.0049,689600.0
2009-09-28 12:40:00,4.35,4.36,4.35,4.36,795200.0,4.0049,4.0141,4.0049,4.0141,795200.0
2009-09-28 12:45:00,4.35,4.35,4.35,4.35,432000.0,4.0049,4.0049,4.0049,4.0049,432000.0
2009-09-28 12:50:00,4.35,4.35,4.35,4.35,368800.0,4.0049,4.0049,4.0049,4.0049,368800.0
2009-09-28 12:55:00,4.35,4.35,4.34,4.34,1060800.0,4.0049,4.0049,3.9957,3.9957,1060800.0
2009-09-28 13:00:00,4.34,4.34,4.34,4.34,951200.0,3.9957,3.9957,3.9957,3.9957,951200.0
2009-09-28 13:05:00,4.34,4.34,4.34,4.34,932800.0,3.9957,3.9957,3.9957,3.9957,932800.0
2009-09-28 13:10:00,4.34,4.34,4.34,4.34,307200.0,3.9957,3.9957,3.9957,3.9957,307200.0
2009-09-28 13:15:00,4.34,4.35,4.34,4.35,1723200.0,3.9957,4.0049,3.9957,4.0049,1723200.0
2009-09-28 13:20:00,4.35,4.35,4.34,4.34,432000.0,4.0049,4.0049,3.9957,3.9957,432000.0
2009-09-28 13:25:00,4.34,4.35,4.34,4.35,592800.0,3.9957,4.0049,3.9957,4.0049,592800.0
2009-09-28 13:30:00,4.35,4.35,4.35,4.35,1074400.0,4.0049,4.0049,4.0049,4.0049,1074400.0
2009-09-28 13:35:00,4.35,4.35,4.35,4.35,685600.0,4.0049,4.0049,4.0049,4.0049,685600.0
2009-09-28 13:40:00,4.35,4.36,4.35,4.36,2055200.0,4.0049,4.0141,4.0049,4.0141,2055200.0
2009-09-28 13:45:00,4.36,4.36,4.36,4.36,634400.0,4.0141,4.0141,4.0141,4.0141,634400.0
2009-09-28 13:50:00,4.36,4.36,4.35,4.35,649600.0,4.0141,4.0141,4.0049,4.0049,649600.0
2009-09-28 13:55:00,4.35,4.35,4.34,4.34,2233600.0,4.0049,4.0049,3.9957,3.9957,2233600.0
2009-09-28 14:00:00,4.34,4.35,4.34,4.35,1226400.0,3.9957,4.0049,3.9957,4.0049,1226400.0
2009-09-28 14:05:00,4.34,4.35,4.34,4.34,1478400.0,3.9957,4.0049,3.9957,3.9957,1478400.0
2009-09-28 14:10:00,4.34,4.34,4.33,4.34,1891200.0,3.9957,3.9957,3.9865,3.9957,1891200.0
2009-09-28 14:15:00,4.34,4.35,4.33,4.34,1750400.0,3.9957,4.0049,3.9865,3.9957,1750400.0
2009-09-28 14:20:00,4.34,4.35,4.34,4.34,1061600.0,3.9957,4.0049,3.9957,3.9957,1061600.0
2009-09-28 14:25:00,4.34,4.35,4.34,4.35,1900000.0,3.9957,4.0049,3.9957,4.0049,1900000.0
2009-09-28 14:30:00,4.35,4.35,4.34,4.34,1628000.0,4.0049,4.0049,3.9957,3.9957,1628000.0
2009-09-28 14:35:00,4.34,4.35,4.33,4.34,1912000.0,3.9957,4.0049,3.9865,3.9957,1912000.0
2009-09-28 14:40:00,4.34,4.35,4.34,4.34,776000.0,3.9957,4.0049,3.9957,3.9957,776000.0
2009-09-28 14:45:00,4.34,4.35,4.34,4.34,660800.0,3.9957,4.0049,3.9957,3.9957,660800.0
2009-09-28 14:50:00,4.34,4.35,4.34,4.34,198400.0,3.9957,4.0049,3.9957,3.9957,198400.0
2009-09-28 14:55:00,4.34,4.34,4.33,4.33,1218400.0,3.9957,3.9957,3.9865,3.9865,1218400.0
2009-09-28 15:00:00,4.34,4.34,4.33,4.33,2332000.0,3.9957,3.9957,3.9865,3.9865,2332000.0
2009-09-28 15:05:00,4.33,4.34,4.33,4.34,994400.0,3.9865,3.9957,3.9865,3.9957,994400.0
2009-09-28 15:10:00,4.34,4.34,4.33,4.33,531200.0,3.9957,3.9957,3.9865,3.9865,531200.0
2009-09-28 15:15:00,4.33,4.34,4.33,4.34,1049600.0,3.9865,3.9957,3.9865,3.9957,1049600.0
2009-09-28 15:20:00,4.34,4.35,4.34,4.34,1699200.0,3.9957,4.0049,3.9957,3.9957,1699200.0
2009-09-28 15:25:00,4.34,4.35,4.34,4.34,608800.0,3.9957,4.0049,3.9957,3.9957,608800.0
2009-09-28 15:30:00,4.34,4.35,4.34,4.35,1579200.0,3.9957,4.0049,3.9957,4.0049,1579200.0
2009-09-28 15:35:00,4.35,4.35,4.34,4.34,1299200.0,4.0049,4.0049,3.9957,3.9957,1299200.0
2009-09-28 15:40:00,4.34,4.34,4.33,4.34,1210400.0,3.9957,3.9957,3.9865,3.9957,1210400.0
2009-09-28 15:45:00,4.34,4.34,4.32,4.32,2222400.0,3.9957,3.9957,3.9773,3.9773,2222400.0
2009-09-28 15:50:00,4.32,4.34,4.32,4.33,4823200.0,3.9773,3.9957,3.9773,3.9865,4823200.0
2009-09-28 15:55:00,4.33,4.35,4.33,4.35,6938400.0,3.9865,4.0049,3.9865,4.0049,6938400.0
2009-09-29 09:30:00,4.36,4.37,4.35,4.37,5651200.0,4.0141,4.0233,4.0049,4.0233,5651200.0
2009-09-29 09:35:00,4.37,4.38,4.36,4.37,3569600.0,4.0233,4.0325,4.0141,4.0233,3569600.0
2009-09-29 09:40:00,4.38,4.39,4.38,4.38,7076000.0,4.0325,4.0417,4.0325,4.0325,7076000.0
2009-09-29 09:45:00,4.38,4.38,4.37,4.37,4303200.0,4.0325,4.0325,4.0233,4.0233,4303200.0
2009-09-29 09:50:00,4.36,4.38,4.36,4.37,3480800.0,4.0141,4.0325,4.0141,4.0233,3480800.0
2009-09-29 09:55:00,4.37,4.4,4.37,4.39,5346400.0,4.0233,4.0509,4.0233,4.0417,5346400.0
2009-09-29 10:00:00,4.39,4.39,4.32,4.34,16936000.0,4.0417,4.0417,3.9773,3.9957,16936000.0
2009-09-29 10:05:00,4.34,4.35,4.33,4.35,6284800.0,3.9957,4.0049,3.9865,4.0049,6284800.0
2009-09-29 10:10:00,4.35,4.37,4.34,4.36,6258400.0,4.0049,4.0233,3.9957,4.0141,6258400.0
2009-09-29 10:15:00,4.36,4.37,4.35,4.35,4501600.0,4.0141,4.0233,4.0049,4.0049,4501600.0
2009-09-29 10:20:00,4.35,4.36,4.34,4.34,3387200.0,4.0049,4.0141,3.9957,3.9957,3387200.0
2009-09-29 10:25:00,4.34,4.36,4.34,4.35,816000.0,3.9957,4.0141,3.9957,4.0049,816000.0
2009-09-29 10:30:00,4.35,4.36,4.35,4.35,1527200.0,4.0049,4.0141,4.0049,4.0049,1527200.0
2009-09-29 10:35:00,4.35,4.36,4.35,4.36,3360000.0,4.0049,4.0141,4.0049,4.0141,3360000.0
2009-09-29 10:40:00,4.36,4.37,4.35,4.35,2421600.0,4.0141,4.0233,4.0049,4.0049,2421600.0
2009-09-29 10:45:00,4.35,4.36,4.34,4.35,3517600.0,4.0049,4.0141,3.9957,4.0049,3517600.0
2009-09-29 10:50:00,4.35,4.36,4.34,4.34,2478400.0,4.0049,4.0141,3.9957,3.9957,2478400.0
2009-09-29 10:55:00,4.34,4.34,4.32,4.32,3079200.0,3.9957,3.9957,3.9773,3.9773,3079200.0
2009-09-29 11:00:00,4.32,4.33,4.31,4.32,3264000.0,3.9773,3.9865,3.9681,3.9773,3264000.0
2009-09-29 11:05:00,4.32,4.33,4.32,4.33,1460000.0,3.9773,3.9865,3.9773,3.9865,1460000.0
2009-09-29 11:10:00,4.33,4.33,4.32,4.32,1161600.0,3.9865,3.9865,3.9773,3.9773,1161600.0
2009-09-29 11:15:00,4.33,4.33,4.32,4.32,867200.0,3.9865,3.9865,3.9773,3.9773,867200.0
2009-09-29 11:20:00,4.33,4.33,4.32,4.32,1604800.0,3.9865,3.9865,3.9773,3.9773,1604800.0
2009-09-29 11:25:00,4.32,4.34,4.32,4.34,1953600.0,3.9773,3.9957,3.9773,3.9957,1953600.0
2009-09-29 11:30:00,4.34,4.34,4.33,4.33,895200.0,3.9957,3.9957,3.9865,3.9865,895200.0
2009-09-29 11:35:00,4.33,4.33,4.32,4.33,1489600.0,3.9865,3.9865,3.9773,3.9865,1489600.0
2009-09-29 11:40:00,4.33,4.33,4.32,4.32,1732000.0,3.9865,3.9865,3.9773,3.9773,1732000.0
2009-09-29 11:45:00,4.32,4.32,4.3,4.31,4245600.0,3.9773,3.9773,3.9589,3.9681,4245600.0
2009-09-29 11:50:00,4.31,4.32,4.31,4.32,1856000.0,3.9681,3.9773,3.9681,3.9773,1856000.0
2009-09-29 11:55:00,4.32,4.32,4.31,4.32,1889600.0,3.9773,3.9773,3.9681,3.9773,1889600.0
2009-09-29 12:00:00,4.32,4.33,4.32,4.32,1741600.0,3.9773,3.9865,3.9773,3.9773,1741600.0
2009-09-29 12:05:00,4.32,4.33,4.32,4.33,1865600.0,3.9773,3.9865,3.9773,3.9865,1865600.0
2009-09-29 12:10:00,4.33,4.34,4.32,4.33,3024000.0,3.9865,3.9957,3.9773,3.9865,3024000.0
2009-09-29 12:15:00,4.34,4.34,4.33,4.33,2251200.0,3.9957,3.9957,3.9865,3.9865,2251200.0
2009-09-29 12:20:00,4.33,4.33,4.31,4.32,2744800.0,3.9865,3.9865,3.9681,3.9773,2744800.0
2009-09-29 12:25:00,4.32,4.33,4.32,4.32,1400800.0,3.9773,3.9865,3.9773,3.9773,1400800.0
2009-09-29 12:30:00,4.32,4.33,4.32,4.33,2423200.0,3.9773,3.9865,3.9773,3.9865,2423200.0
2009-09-29 12:35:00,4.33,4.33,4.33,4.33,1604000.0,3.9865,3.9865,3.9865,3.9865,1604000.0
2009-09-29 12:40:00,4.33,4.34,4.33,4.33,1699200.0,3.9865,3.9957,3.9865,3.9865,1699200.0
2009-09-29 12:45:00,4.33,4.34,4.33,4.34,1814400.0,3.9865,3.9957,3.9865,3.9957,1814400.0
2009-09-29 12:50:00,4.34,4.35,4.33,4.34,2459200.0,3.9957,4.0049,3.9865,3.9957,2459200.0
2009-09-29 12:55:00,4.34,4.35,4.34,4.35,663200.0,3.9957,4.0049,3.9957,4.0049,663200.0
2009-09-29 13:00:00,4.35,4.36,4.34,4.35,2570400.0,4.0049,4.0141,3.9957,4.0049,2570400.0
2009-09-29 13:05:00,4.36,4.36,4.36,4.36,2143200.0,4.0141,4.0141,4.0141,4.0141,2143200.0
2009-09-29 13:10:00,4.36,4.36,4.36,4.36,1284000.0,4.0141,4.0141,4.0141,4.0141,1284000.0
2009-09-29 13:15:00,4.36,4.36,4.35,4.35,1414400.0,4.0141,4.0141,4.0049,4.0049,1414400.0
2009-09-29 13:20:00,4.35,4.36,4.35,4.36,860000.0,4.0049,4.0141,4.0049,4.0141,860000.0
2009-09-29 13:25:00,4.36,4.36,4.35,4.36,593600.0,4.0141,4.0141,4.0049,4.0141,593600.0
2009-09-29 13:30:00,4.36,4.36,4.35,4.35,336800.0,4.0141,4.0141,4.0049,4.0049,336800.0
2009-09-29 13:35:00,4.35,4.36,4.35,4.35,2125600.0,4.0049,4.0141,4.0049,4.0049,2125600.0
2009-09-29 13:40:00,4.35,4.36,4.35,4.35,806400.0,4.0049,4.0141,4.0049,4.0049,806400.0
2009-09-29 13:45:00,4.35,4.36,4.35,4.35,684800.0,4.0049,4.0141,4.0049,4.0049,684800.0
2009-09-29 13:50:00,4.35,4.36,4.35,4.36,1196000.0,4.0049,4.0141,4.0049,4.0141,1196000.0
2009-09-29 13:55:00,4.36,4.36,4.35,4.36,1012000.0,4.0141,4.0141,4.0049,4.0141,1012000.0
2009-09-29 14:00:00,4.36,4.36,4.35,4.35,1867200.0,4.0141,4.0141,4.0049,4.0049,1867200.0
2009-09-29 14:05:00,4.35,4.35,4.34,4.34,1768000.0,4.0049,4.0049,3.9957,3.9957,1768000.0
2009-09-29 14:10:00,4.35,4.35,4.34,4.35,1345600.0,4.0049,4.0049,3.9957,4.0049,1345600.0
2009-09-29 14:15:00,4.35,4.35,4.35,4.35,456000.0,4.0049,4.0049,4.0049,4.0049,456000.0
2009-09-29 14:20:00,4.35,4.35,4.34,4.35,712800.0,4.0049,4.0049,3.9957,4.0049,712800.0
2009-09-29 14:25:00,4.35,4.35,4.34,4.35,546400.0,4.0049,4.0049,3.9957,4.0049,546400.0
2009-09-29 14:30:00,4.35,4.35,4.33,4.33,1760000.0,4.0049,4.0049,3.9865,3.9865,1760000.0
2009-09-29 14:35:00,4.33,4.34,4.33,4.34,958400.0,3.9865,3.9957,3.9865,3.9957,958400.0
2009-09-29 14:40:00,4.34,4.34,4.33,4.34,462400.0,3.9957,3.9957,3.9865,3.9957,462400.0
2009-09-29 14:45:00,4.33,4.34,4.33,4.34,1036800.0,3.9865,3.9957,3.9865,3.9957,1036800.0
2009-09-29 14:50:00,4.34,4.35,4.34,4.34,888000.0,3.9957,4.0049,3.9957,3.9957,888000.0
2009-09-29 14:55:00,4.34,4.35,4.34,4.35,2466400.0,3.9957,4.0049,3.9957,4.0049,2466400.0
2009-09-29 15:00:00,4.35,4.35,4.35,4.35,648800.0,4.0049,4.0049,4.0049,4.0049,648800.0
2009-09-29 15:05:00,4.35,4.35,4.35,4.35,824800.0,4.0049,4.0049,4.0049,4.0049,824800.0
2009-09-29 15:10:00,4.35,4.35,4.34,4.34,2091200.0,4.0049,4.0049,3.9957,3.9957,2091200.0
2009-09-29 15:15:00,4.34,4.35,4.34,4.34,1164800.0,3.9957,4.0049,3.9957,3.9957,1164800.0
2009-09-29 15:20:00,4.34,4.36,4.34,4.35,2341600.0,3.9957,4.0141,3.9957,4.0049,2341600.0
2009-09-29 15:25:00,4.35,4.35,4.33,4.33,2791200.0,4.0049,4.0049,3.9865,3.9865,2791200.0
2009-09-29 15:30:00,4.33,4.34,4.33,4.34,2908800.0,3.9865,3.9957,3.9865,3.9957,2908800.0
2009-09-29 15:35:00,4.34,4.34,4.33,4.34,2488000.0,3.9957,3.9957,3.9865,3.9957,2488000.0
2009-09-29 15:40:00,4.34,4.34,4.33,4.34,729600.0,3.9957,3.9957,3.9865,3.9957,729600.0
2009-09-29 15:45:00,4.34,4.34,4.33,4.33,2812000.0,3.9957,3.9957,3.9865,3.9865,2812000.0
2009-09-29 15:50:00,4.33,4.33,4.32,4.33,3946400.0,3.9865,3.9865,3.9773,3.9865,3946400.0
2009-09-29 15:55:00,4.33,4.33,4.32,4.32,11689600.0,3.9865,3.9865,3.9773,3.9773,11689600.0
2009-09-30 09:30:00,4.35,4.36,4.34,4.34,3029600.0,4.0049,4.0141,3.9957,3.9957,3029600.0
2009-09-30 09:35:00,4.34,4.35,4.33,4.35,4048800.0,3.9957,4.0049,3.9865,4.0049,4048800.0
2009-09-30 09:40:00,4.34,4.34,4.29,4.29,8465600.0,3.9957,3.9957,3.9497,3.9497,8465600.0
2009-09-30 09:45:00,4.29,4.29,4.25,4.25,13678400.0,3.9497,3.9497,3.9128,3.9128,13678400.0
2009-09-30 09:50:00,4.25,4.26,4.24,4.26,8824800.0,3.9128,3.922,3.9036,3.922,8824800.0
2009-09-30 09:55:00,4.26,4.26,4.21,4.22,10644800.0,3.922,3.922,3.876,3.8852,10644800.0
2009-09-30 10:00:00,4.22,4.23,4.22,4.22,6069600.0,3.8852,3.8944,3.8852,3.8852,6069600.0
2009-09-30 10:05:00,4.22,4.23,4.21,4.22,3988000.0,3.8852,3.8944,3.876,3.8852,3988000.0
2009-09-30 10:10:00,4.22,4.24,4.21,4.24,5990400.0,3.8852,3.9036,3.876,3.9036,5990400.0
2009-09-30 10:15:00,4.24,4.24,4.22,4.23,4132800.0,3.9036,3.9036,3.8852,3.8944,4132800.0
2009-09-30 10:20:00,4.23,4.23,4.22,4.22,3280800.0,3.8944,3.8944,3.8852,3.8852,3280800.0
2009-09-30 10:25:00,4.22,4.23,4.21,4.23,4810400.0,3.8852,3.8944,3.876,3.8944,4810400.0
2009-09-30 10:30:00,4.23,4.23,4.22,4.23,5292000.0,3.8944,3.8944,3.8852,3.8944,5292000.0
2009-09-30 10:35:00,4.23,4.23,4.22,4.23,2125600.0,3.8944,3.8944,3.8852,3.8944,2125600.0
2009-09-30 10:40:00,4.23,4.23,4.22,4.23,3007200.0,3.8944,3.8944,3.8852,3.8944,3007200.0
2009-09-30 10:45:00,4.23,4.23,4.22,4.23,1595200.0,3.8944,3.8944,3.8852,3.8944,1595200.0
2009-09-30 10:50:00,4.23,4.24,4.23,4.23,2448800.0,3.8944,3.9036,3.8944,3.8944,2448800.0
2009-09-30 10:55:00,4.23,4.24,4.22,4.23,1719200.0,3.8944,3.9036,3.8852,3.8944,1719200.0
2009-09-30 11:00:00,4.23,4.25,4.23,4.25,2520000.0,3.8944,3.9128,3.8944,3.9128,2520000.0
2009-09-30 11:05:00,4.25,4.25,4.24,4.24,3860800.0,3.9128,3.9128,3.9036,3.9036,3860800.0
2009-09-30 11:10:00,4.24,4.25,4.24,4.24,1008000.0,3.9036,3.9128,3.9036,3.9036,1008000.0
2009-09-30 11:15:00,4.24,4.26,4.24,4.25,1635200.0,3.9036,3.922,3.9036,3.9128,1635200.0
2009-09-30 11:20:00,4.25,4.26,4.25,4.26,1713600.0,3.9128,3.922,3.9128,3.922,1713600.0
2009-09-30 11:25:00,4.26,4.26,4.26,4.26,3008000.0,3.922,3.922,3.922,3.922,3008000.0
2009-09-30 11:30:00,4.26,4.27,4.25,4.26,1982400.0,3.922,3.9312,3.9128,3.922,1982400.0
2009-09-30 11:35:00,4.26,4.26,4.25,4.25,1575200.0,3.922,3.922,3.9128,3.9128,1575200.0
2009-09-30 11:40:00,4.25,4.25,4.25,4.25,2244800.0,3.9128,3.9128,3.9128,3.9128,2244800.0
2009-09-30 11:45:00,4.25,4.25,4.25,4.25,1522400.0,3.9128,3.9128,3.9128,3.9128,1522400.0
2009-09-30 11:50:00,4.25,4.26,4.25,4.25,1139200.0,3.9128,3.922,3.9128,3.9128,1139200.0
2009-09-30 11:55:00,4.26,4.27,4.26,4.26,4385600.0,3.922,3.9312,3.922,3.922,4385600.0
2009-09-30 12:00:00,4.27,4.27,4.26,4.27,1908000.0,3.9312,3.9312,3.922,3.9312,1908000.0
2009-09-30 12:05:00,4.27,4.27,4.26,4.26,1047200.0,3.9312,3.9312,3.922,3.922,1047200.0
2009-09-30 12:10:00,4.26,4.27,4.26,4.26,933600.0,3.922,3.9312,3.922,3.922,933600.0
2009-09-30 12:15:00,4.26,4.28,4.26,4.27,4068800.0,3.922,3.9405,3.922,3.9312,4068800.0
2009-09-30 12:20:00,4.27,4.27,4.27,4.27,1344000.0,3.9312,3.9312,3.9312,3.9312,1344000.0
2009-09-30 12:25:00,4.27,4.28,4.27,4.28,1943200.0,3.9312,3.9405,3.9312,3.9405,1943200.0
2009-09-30 12:30:00,4.28,4.3,4.28,4.29,3639200.0,3.9405,3.9589,3.9405,3.9497,3639200.0
2009-09-30 12:35:00,4.29,4.29,4.29,4.29,3049600.0,3.9497,3.9497,3.9497,3.9497,3049600.0
2009-09-30 12:40:00,4.29,4.3,4.29,4.29,2056000.0,3.9497,3.9589,3.9497,3.9497,2056000.0
2009-09-30 12:45:00,4.3,4.31,4.29,4.3,3604800.0,3.9589,3.9681,3.9497,3.9589,3604800.0
2009-09-30 12:50:00,4.3,4.32,4.3,4.31,6302400.0,3.9589,3.9773,3.9589,3.9681,6302400.0
2009-09-30 12:55:00,4.31,4.32,4.31,4.31,3292800.0,3.9681,3.9773,3.9681,3.9681,3292800.0
2009-09-30 13:00:00,4.31,4.34,4.31,4.34,7020000.0,3.9681,3.9957,3.9681,3.9957,7020000.0
2009-09-30 13:05:00,4.34,4.35,4.33,4.34,6759200.0,3.9957,4.0049,3.9865,3.9957,6759200.0
2009-09-30 13:10:00,4.33,4.34,4.33,4.33,3115200.0,3.9865,3.9957,3.9865,3.9865,3115200.0
2009-09-30 13:15:00,4.33,4.34,4.33,4.33,1600800.0,3.9865,3.9957,3.9865,3.9865,1600800.0
2009-09-30 13:20:00,4.33,4.34,4.33,4.33,2125600.0,3.9865,3.9957,3.9865,3.9865,2125600.0
2009-09-30 13:25:00,4.33,4.34,4.33,4.33,441600.0,3.9865,3.9957,3.9865,3.9865,441600.0
2009-09-30 13:30:00,4.33,4.34,4.33,4.33,1666400.0,3.9865,3.9957,3.9865,3.9865,1666400.0
2009-09-30 13:35:00,4.33,4.34,4.32,4.32,2384800.0,3.9865,3.9957,3.9773,3.9773,2384800.0
2009-09-30 13:40:00,4.32,4.33,4.32,4.32,3137600.0,3.9773,3.9865,3.9773,3.9773,3137600.0
2009-09-30 13:45:00,4.32,4.32,4.31,4.32,1719200.0,3.9773,3.9773,3.9681,3.9773,1719200.0
2009-09-30 13:50:00,4.32,4.33,4.32,4.33,2843200.0,3.9773,3.9865,3.9773,3.9865,2843200.0
2009-09-30 13:55:00,4.33,4.33,4.32,4.32,1223200.0,3.9865,3.9865,3.9773,3.9773,1223200.0
2009-09-30 14:00:00,4.32,4.33,4.31,4.32,4272800.0,3.9773,3.9865,3.9681,3.9773,4272800.0
2009-09-30 14:05:00,4.32,4.33,4.32,4.32,1223200.0,3.9773,3.9865,3.9773,3.9773,1223200.0
2009-09-30 14:10:00,4.32,4.32,4.32,4.32,795200.0,3.9773,3.9773,3.9773,3.9773,795200.0
2009-09-30 14:15:00,4.32,4.33,4.32,4.33,2020800.0,3.9773,3.9865,3.9773,3.9865,2020800.0
2009-09-30 14:20:00,4.33,4.33,4.32,4.32,1878400.0,3.9865,3.9865,3.9773,3.9773,1878400.0
2009-09-30 14:25:00,4.32,4.33,4.32,4.32,825600.0,3.9773,3.9865,3.9773,3.9773,825600.0
2009-09-30 14:30:00,4.32,4.32,4.31,4.32,1714400.0,3.9773,3.9773,3.9681,3.9773,1714400.0
2009-09-30 14:35:00,4.32,4.33,4.32,4.32,1118400.0,3.9773,3.9865,3.9773,3.9773,1118400.0
2009-09-30 14:40:00,4.32,4.34,4.32,4.34,2676800.0,3.9773,3.9957,3.9773,3.9957,2676800.0
2009-09-30 14:45:00,4.34,4.34,4.32,4.32,2123200.0,3.9957,3.9957,3.9773,3.9773,2123200.0
2009-09-30 14:50:00,4.32,4.33,4.31,4.31,2627200.0,3.9773,3.9865,3.9681,3.9681,2627200.0
2009-09-30 14:55:00,4.31,4.31,4.3,4.3,2854400.0,3.9681,3.9681,3.9589,3.9589,2854400.0
2009-09-30 15:00:00,4.3,4.3,4.27,4.28,8635200.0,3.9589,3.9589,3.9312,3.9405,8635200.0
2009-09-30 15:05:00,4.28,4.28,4.26,4.27,5104000.0,3.9405,3.9405,3.922,3.9312,5104000.0
2009-09-30 15:10:00,4.27,4.28,4.25,4.26,5316000.0,3.9312,3.9405,3.9128,3.922,5316000.0
2009-09-30 15:15:00,4.26,4.27,4.25,4.27,5108800.0,3.922,3.9312,3.9128,3.9312,5108800.0
2009-09-30 15:20:00,4.27,4.28,4.26,4.27,3504800.0,3.9312,3.9405,3.922,3.9312,3504800.0
2009-09-30 15:25:00,4.27,4.28,4.26,4.26,3495200.0,3.9312,3.9405,3.922,3.922,3495200.0
2009-09-30 15:30:00,4.26,4.29,4.26,4.29,4274400.0,3.922,3.9497,3.922,3.9497,4274400.0
2009-09-30 15:35:00,4.28,4.28,4.27,4.28,3231200.0,3.9405,3.9405,3.9312,3.9405,3231200.0
2009-09-30 15:40:00,4.28,4.29,4.27,4.28,4748800.0,3.9405,3.9497,3.9312,3.9405,4748800.0
2009-09-30 15:45:00,4.28,4.3,4.27,4.3,5560800.0,3.9405,3.9589,3.9312,3.9589,5560800.0
2009-09-30 15:50:00,4.3,4.31,4.29,4.3,7220000.0,3.9589,3.9681,3.9497,3.9589,7220000.0
2009-09-30 15:55:00,4.3,4.31,4.28,4.28,9137600.0,3.9589,3.9681,3.9405,3.9405,9137600.0
2009-10-01 09:30:00,4.27,4.27,4.25,4.25,8774400.0,3.9312,3.9312,3.9128,3.9128,8774400.0
2009-10-01 09:35:00,4.25,4.25,4.22,4.23,7812800.0,3.9128,3.9128,3.8852,3.8944,7812800.0
2009-10-01 09:40:00,4.23,4.24,4.23,4.23,3063200.0,3.8944,3.9036,3.8944,3.8944,3063200.0
2009-10-01 09:45:00,4.23,4.25,4.23,4.25,2220800.0,3.8944,3.9128,3.8944,3.9128,2220800.0
2009-10-01 09:50:00,4.25,4.25,4.22,4.23,4624000.0,3.9128,3.9128,3.8852,3.8944,4624000.0
2009-10-01 09:55:00,4.23,4.24,4.22,4.24,3913600.0,3.8944,3.9036,3.8852,3.9036,3913600.0
2009-10-01 10:00:00,4.24,4.25,4.18,4.2,24010400.0,3.9036,3.9128,3.8484,3.8668,24010400.0
2009-10-01 10:05:00,4.2,4.21,4.17,4.18,11899200.0,3.8668,3.876,3.8392,3.8484,11899200.0
2009-10-01 10:10:00,4.18,4.19,4.17,4.18,5768800.0,3.8484,3.8576,3.8392,3.8484,5768800.0
2009-10-01 10:15:00,4.18,4.19,4.17,4.19,2980800.0,3.8484,3.8576,3.8392,3.8576,2980800.0
2009-10-01 10:20:00,4.19,4.2,4.18,4.2,2581600.0,3.8576,3.8668,3.8484,3.8668,2581600.0
2009-10-01 10:25:00,4.2,4.2,4.18,4.18,2932000.0,3.8668,3.8668,3.8484,3.8484,2932000.0
2009-10-01 10:30:00,4.18,4.19,4.17,4.18,2625600.0,3.8484,3.8576,3.8392,3.8484,2625600.0
2009-10-01 10:35:00,4.18,4.2,4.18,4.19,2382400.0,3.8484,3.8668,3.8484,3.8576,2382400.0
2009-10-01 10:40:00,4.19,4.2,4.19,4.2,2517600.0,3.8576,3.8668,3.8576,3.8668,2517600.0
2009-10-01 10:45:00,4.2,4.2,4.18,4.18,2556800.0,3.8668,3.8668,3.8484,3.8484,2556800.0
2009-10-01 10:50:00,4.18,4.19,4.18,4.19,2195200.0,3.8484,3.8576,3.8484,3.8576,2195200.0
2009-10-01 10:55:00,4.19,4.2,4.18,4.18,3533600.0,3.8576,3.8668,3.8484,3.8484,3533600.0
2009-10-01 11:00:00,4.18,4.19,4.16,4.17,7952800.0,3.8484,3.8576,3.83,3.8392,7952800.0
2009-10-01 11:05:00,4.17,4.17,4.14,4.15,4826400.0,3.8392,3.8392,3.8116,3.8208,4826400.0
2009-10-01 11:10:00,4.14,4.15,4.14,4.15,4780000.0,3.8116,3.8208,3.8116,3.8208,4780000.0
2009-10-01 11:15:00,4.15,4.15,4.14,4.15,2876000.0,3.8208,3.8208,3.8116,3.8208,2876000.0
2009-10-01 11:20:00,4.15,4.16,4.15,4.15,2156800.0,3.8208,3.83,3.8208,3.8208,2156800.0
2009-10-01 11:25:00,4.15,4.15,4.13,4.14,6148000.0,3.8208,3.8208,3.8024,3.8116,6148000.0
2009-10-01 11:30:00,4.14,4.14,4.13,4.13,3044000.0,3.8116,3.8116,3.8024,3.8024,3044000.0
2009-10-01 11:35:00,4.13,4.14,4.13,4.14,3207200.0,3.8024,3.8116,3.8024,3.8116,3207200.0
2009-10-01 11:40:00,4.14,4.15,4.14,4.14,2687200.0,3.8116,3.8208,3.8116,3.8116,2687200.0
2009-10-01 11:45:00,4.14,4.15,4.14,4.14,1378400.0,3.8116,3.8208,3.8116,3.8116,1378400.0
2009-10-01 11:50:00,4.14,4.15,4.14,4.15,991200.0,3.8116,3.8208,3.8116,3.8208,991200.0
2009-10-01 11:55:00,4.15,4.15,4.13,4.14,2040800.0,3.8208,3.8208,3.8024,3.8116,2040800.0
2009-10-01 12:00:00,4.14,4.15,4.14,4.14,1656000.0,3.8116,3.8208,3.8116,3.8116,1656000.0
2009-10-01 12:05:00,4.14,4.14,4.13,4.14,2454400.0,3.8116,3.8116,3.8024,3.8116,2454400.0
2009-10-01 12:10:00,4.14,4.15,4.14,4.15,1516800.0,3.8116,3.8208,3.8116,3.8208,1516800.0
2009-10-01 12:15:00,4.14,4.15,4.14,4.15,2944800.0,3.8116,3.8208,3.8116,3.8208,2944800.0
2009-10-01 12:20:00,4.15,4.16,4.15,4.16,1790400.0,3.8208,3.83,3.8208,3.83,1790400.0
2009-10-01 12:25:00,4.16,4.16,4.15,4.16,2476800.0,3.83,3.83,3.8208,3.83,2476800.0
2009-10-01 12:30:00,4.15,4.16,4.15,4.16,1448000.0,3.8208,3.83,3.8208,3.83,1448000.0
2009-10-01 12:35:00,4.16,4.16,4.15,4.15,1348000.0,3.83,3.83,3.8208,3.8208,1348000.0
2009-10-01 12:40:00,4.15,4.15,4.14,4.15,1306400.0,3.8208,3.8208,3.8116,3.8208,1306400.0
2009-10-01 12:45:00,4.15,4.15,4.14,4.15,2681600.0,3.8208,3.8208,3.8116,3.8208,2681600.0
2009-10-01 12:50:00,4.15,4.15,4.14,4.15,1156000.0,3.8208,3.8208,3.8116,3.8208,1156000.0
2009-10-01 12:55:00,4.15,4.15,4.14,4.15,1143200.0,3.8208,3.8208,3.8116,3.8208,1143200.0
2009-10-01 13:00:00,4.15,4.15,4.13,4.14,2707200.0,3.8208,3.8208,3.8024,3.8116,2707200.0
2009-10-01 13:05:00,4.14,4.14,4.13,4.13,4157600.0,3.8116,3.8116,3.8024,3.8024,4157600.0
2009-10-01 13:10:00,4.13,4.13,4.12,4.12,5828800.0,3.8024,3.8024,3.7931,3.7931,5828800.0
2009-10-01 13:15:00,4.12,4.13,4.11,4.11,1825600.0,3.7931,3.8024,3.7839,3.7839,1825600.0
2009-10-01 13:20:00,4.11,4.12,4.11,4.11,7798400.0,3.7839,3.7931,3.7839,3.7839,7798400.0
2009-10-01 13:25:00,4.11,4.12,4.11,4.12,3958400.0,3.7839,3.7931,3.7839,3.7931,3958400.0
2009-10-01 13:30:00,4.12,4.12,4.11,4.11,1536800.0,3.7931,3.7931,3.7839,3.7839,1536800.0
2009-10-01 13:35:00,4.11,4.12,4.11,4.12,2191200.0,3.7839,3.7931,3.7839,3.7931,2191200.0
2009-10-01 13:40:00,4.12,4.14,4.12,4.14,3174400.0,3.7931,3.8116,3.7931,3.8116,3174400.0
2009-10-01 13:45:00,4.13,4.14,4.13,4.14,1712000.0,3.8024,3.8116,3.8024,3.8116,1712000.0
2009-10-01 13:50:00,4.14,4.14,4.13,4.14,738400.0,3.8116,3.8116,3.8024,3.8116,738400.0
2009-10-01 13:55:00,4.13,4.14,4.12,4.13,2148000.0,3.8024,3.8116,3.7931,3.8024,2148000.0
2009-10-01 14:00:00,4.13,4.13,4.13,4.13,770400.0,3.8024,3.8024,3.8024,3.8024,770400.0
2009-10-01 14:05:00,4.13,4.14,4.12,4.14,3354400.0,3.8024,3.8116,3.7931,3.8116,3354400.0
2009-10-01 14:10:00,4.14,4.15,4.14,4.15,2009600.0,3.8116,3.8208,3.8116,3.8208,2009600.0
2009-10-01 14:15:00,4.15,4.15,4.14,4.14,3450400.0,3.8208,3.8208,3.8116,3.8116,3450400.0
2009-10-01 14:20:00,4.14,4.14,4.14,4.14,1940800.0,3.8116,3.8116,3.8116,3.8116,1940800.0
2009-10-01 14:25:00,4.14,4.16,4.14,4.15,2955200.0,3.8116,3.83,3.8116,3.8208,2955200.0
2009-10-01 14:30:00,4.15,4.15,4.13,4.14,3850400.0,3.8208,3.8208,3.8024,3.8116,3850400.0
2009-10-01 14:35:00,4.14,4.15,4.14,4.14,2688800.0,3.8116,3.8208,3.8116,3.8116,2688800.0
2009-10-01 14:40:00,4.14,4.14,4.13,4.13,4286400.0,3.8116,3.8116,3.8024,3.8024,4286400.0
2009-10-01 14:45:00,4.13,4.14,4.13,4.14,1558400.0,3.8024,3.8116,3.8024,3.8116,1558400.0
2009-10-01 14:50:00,4.14,4.14,4.14,4.14,1557600.0,3.8116,3.8116,3.8116,3.8116,1557600.0
2009-10-01 14:55:00,4.14,4.14,4.13,4.13,1746400.0,3.8116,3.8116,3.8024,3.8024,1746400.0
2009-10-01 15:00:00,4.13,4.13,4.12,4.13,1900000.0,3.8024,3.8024,3.7931,3.8024,1900000.0
2009-10-01 15:05:00,4.13,4.13,4.11,4.12,2592000.0,3.8024,3.8024,3.7839,3.7931,2592000.0
2009-10-01 15:10:00,4.12,4.13,4.11,4.12,3804800.0,3.7931,3.8024,3.7839,3.7931,3804800.0
2009-10-01 15:15:00,4.12,4.13,4.12,4.13,2731200.0,3.7931,3.8024,3.7931,3.8024,2731200.0
2009-10-01 15:20:00,4.13,4.13,4.11,4.13,3130400.0,3.8024,3.8024,3.7839,3.8024,3130400.0
2009-10-01 15:25:00,4.13,4.13,4.11,4.12,2379200.0,3.8024,3.8024,3.7839,3.7931,2379200.0
2009-10-01 15:30:00,4.12,4.13,4.11,4.13,4453600.0,3.7931,3.8024,3.7839,3.8024,4453600.0
2009-10-01 15:35:00,4.13,4.13,4.12,4.12,2412800.0,3.8024,3.8024,3.7931,3.7931,2412800.0
2009-10-01 15:40:00,4.12,4.14,4.12,4.12,4877600.0,3.7931,3.8116,3.7931,3.7931,4877600.0
2009-10-01 15:45:00,4.12,4.12,4.12,4.12,1841600.0,3.7931,3.7931,3.7931,3.7931,1841600.0
2009-10-01 15:50:00,4.12,4.12,4.09,4.09,12869600.0,3.7931,3.7931,3.7655,3.7655,12869600.0
2009-10-01 15:55:00,4.09,4.09,4.07,4.08,8812800.0,3.7655,3.7655,3.7471,3.7563,8812800.0
2009-10-02 09:30:00,4.0,4.01,4.0,4.01,11888800.0,3.6827,3.6919,3.6827,3.6919,11888800.0
2009-10-02 09:35:00,4.01,4.03,4.01,4.01,8775200.0,3.6919,3.7103,3.6919,3.6919,8775200.0
2009-10-02 09:40:00,4.01,4.02,4.0,4.01,4938400.0,3.6919,3.7011,3.6827,3.6919,4938400.0
2009-10-02 09:45:00,4.01,4.04,4.01,4.03,9526400.0,3.6919,3.7195,3.6919,3.7103,9526400.0
2009-10-02 09:50:00,4.03,4.04,4.03,4.03,5724800.0,3.7103,3.7195,3.7103,3.7103,5724800.0
2009-10-02 09:55:00,4.03,4.03,4.02,4.02,4213600.0,3.7103,3.7103,3.7011,3.7011,4213600.0
2009-10-02 10:00:00,4.02,4.05,4.01,4.04,11208800.0,3.7011,3.7287,3.6919,3.7195,11208800.0
2009-10-02 10:05:00,4.04,4.05,4.02,4.02,5204800.0,3.7195,3.7287,3.7011,3.7011,5204800.0
2009-10-02 10:10:00,4.02,4.04,4.02,4.02,3666400.0,3.7011,3.7195,3.7011,3.7011,3666400.0
2009-10-02 10:15:00,4.03,4.04,4.02,4.02,6948000.0,3.7103,3.7195,3.7011,3.7011,6948000.0
2009-10-02 10:20:00,4.02,4.05,4.02,4.05,5284800.0,3.7011,3.7287,3.7011,3.7287,5284800.0
2009-10-02 10:25:00,4.05,4.06,4.05,4.06,7785600.0,3.7287,3.7379,3.7287,3.7379,7785600.0
2009-10-02 10:30:00,4.06,4.08,4.05,4.08,6681600.0,3.7379,3.7563,3.7287,3.7563,6681600.0
2009-10-02 10:35:00,4.08,4.08,4.07,4.07,4677600.0,3.7563,3.7563,3.7471,3.7471,4677600.0
2009-10-02 10:40:00,4.07,4.08,4.06,4.07,4166400.0,3.7471,3.7563,3.7379,3.7471,4166400.0
2009-10-02 10:45:00,4.07,4.07,4.05,4.05,4792000.0,3.7471,3.7471,3.7287,3.7287,4792000.0
2009-10-02 10:50:00,4.05,4.06,4.03,4.04,4995200.0,3.7287,3.7379,3.7103,3.7195,4995200.0
2009-10-02 10:55:00,4.04,4.05,4.04,4.04,3208800.0,3.7195,3.7287,3.7195,3.7195,3208800.0
2009-10-02 11:00:00,4.04,4.05,4.04,4.05,2071200.0,3.7195,3.7287,3.7195,3.7287,2071200.0
2009-10-02 11:05:00,4.05,4.06,4.04,4.04,2031200.0,3.7287,3.7379,3.7195,3.7195,2031200.0
2009-10-02 11:10:00,4.05,4.05,4.04,4.04,1604800.0,3.7287,3.7287,3.7195,3.7195,1604800.0
2009-10-02 11:15:00,4.04,4.05,4.04,4.04,3869600.0,3.7195,3.7287,3.7195,3.7195,3869600.0
2009-10-02 11:20:00,4.04,4.05,4.04,4.05,1219200.0,3.7195,3.7287,3.7195,3.7287,1219200.0
2009-10-02 11:25:00,4.05,4.05,4.04,4.05,1188000.0,3.7287,3.7287,3.7195,3.7287,1188000.0
2009-10-02 11:30:00,4.05,4.07,4.05,4.05,3783200.0,3.7287,3.7471,3.7287,3.7287,3783200.0
2009-10-02 11:35:00,4.05,4.05,4.04,4.04,3363200.0,3.7287,3.7287,3.7195,3.7195,3363200.0
2009-10-02 11:40:00,4.04,4.04,4.03,4.03,4727200.0,3.7195,3.7195,3.7103,3.7103,4727200.0
2009-10-02 11:45:00,4.03,4.04,4.03,4.04,1582400.0,3.7103,3.7195,3.7103,3.7195,1582400.0
2009-10-02 11:50:00,4.04,4.05,4.04,4.04,1396000.0,3.7195,3.7287,3.7195,3.7195,1396000.0
2009-10-02 11:55:00,4.04,4.04,4.03,4.03,1820000.0,3.7195,3.7195,3.7103,3.7103,1820000.0
2009-10-02 12:00:00,4.03,4.05,4.03,4.05,890400.0,3.7103,3.7287,3.7103,3.7287,890400.0
2009-10-02 12:05:00,4.05,4.06,4.04,4.05,1868800.0,3.7287,3.7379,3.7195,3.7287,1868800.0
2009-10-02 12:10:00,4.05,4.06,4.04,4.04,2532800.0,3.7287,3.7379,3.7195,3.7195,2532800.0
2009-10-02 12:15:00,4.04,4.06,4.04,4.06,1779200.0,3.7195,3.7379,3.7195,3.7379,1779200.0
2009-10-02 12:20:00,4.05,4.06,4.05,4.05,1132800.0,3.7287,3.7379,3.7287,3.7287,1132800.0
2009-10-02 12:25:00,4.05,4.06,4.05,4.06,1128000.0,3.7287,3.7379,3.7287,3.7379,1128000.0
2009-10-02 12:30:00,4.06,4.07,4.06,4.06,2654400.0,3.7379,3.7471,3.7379,3.7379,2654400.0
2009-10-02 12:35:00,4.06,4.06,4.06,4.06,1141600.0,3.7379,3.7379,3.7379,3.7379,1141600.0
2009-10-02 12:40:00,4.06,4.07,4.05,4.05,2337600.0,3.7379,3.7471,3.7287,3.7287,2337600.0
2009-10-02 12:45:00,4.05,4.05,4.04,4.05,1976000.0,3.7287,3.7287,3.7195,3.7287,1976000.0
2009-10-02 12:50:00,4.05,4.06,4.05,4.05,1609600.0,3.7287,3.7379,3.7287,3.7287,1609600.0
2009-10-02 12:55:00,4.05,4.06,4.05,4.06,1172000.0,3.7287,3.7379,3.7287,3.7379,1172000.0
2009-10-02 13:00:00,4.06,4.07,4.06,4.06,1573600.0,3.7379,3.7471,3.7379,3.7379,1573600.0
2009-10-02 13:05:00,4.06,4.07,4.06,4.07,1069600.0,3.7379,3.7471,3.7379,3.7471,1069600.0
2009-10-02 13:10:00,4.06,4.08,4.06,4.08,2238400.0,3.7379,3.7563,3.7379,3.7563,2238400.0
2009-10-02 13:15:00,4.08,4.08,4.07,4.07,1824000.0,3.7563,3.7563,3.7471,3.7471,1824000.0
2009-10-02 13:20:00,4.07,4.07,4.07,4.07,620800.0,3.7471,3.7471,3.7471,3.7471,620800.0
2009-10-02 13:25:00,4.07,4.07,4.07,4.07,316000.0,3.7471,3.7471,3.7471,3.7471,316000.0
2009-10-02 13:30:00,4.07,4.08,4.07,4.07,1216000.0,3.7471,3.7563,3.7471,3.7471,1216000.0
2009-10-02 13:35:00,4.07,4.07,4.06,4.07,1091200.0,3.7471,3.7471,3.7379,3.7471,1091200.0
2009-10-02 13:40:00,4.07,4.07,4.06,4.07,1727200.0,3.7471,3.7471,3.7379,3.7471,1727200.0
2009-10-02 13:45:00,4.07,4.07,4.07,4.07,678400.0,3.7471,3.7471,3.7471,3.7471,678400.0
2009-10-02 13:50:00,4.07,4.07,4.06,4.07,1232800.0,3.7471,3.7471,3.7379,3.7471,1232800.0
2009-10-02 13:55:00,4.07,4.08,4.06,4.07,1216800.0,3.7471,3.7563,3.7379,3.7471,1216800.0
2009-10-02 14:00:00,4.07,4.07,4.05,4.06,1903200.0,3.7471,3.7471,3.7287,3.7379,1903200.0
2009-10-02 14:05:00,4.06,4.07,4.06,4.06,1467200.0,3.7379,3.7471,3.7379,3.7379,1467200.0
2009-10-02 14:10:00,4.06,4.07,4.06,4.06,984800.0,3.7379,3.7471,3.7379,3.7379,984800.0
2009-10-02 14:15:00,4.06,4.08,4.06,4.07,1061600.0,3.7379,3.7563,3.7379,3.7471,1061600.0
2009-10-02 14:20:00,4.07,4.08,4.07,4.07,1312000.0,3.7471,3.7563,3.7471,3.7471,1312000.0
2009-10-02 14:25:00,4.07,4.07,4.07,4.07,656000.0,3.7471,3.7471,3.7471,3.7471,656000.0
2009-10-02 14:30:00,4.07,4.08,4.07,4.07,1272800.0,3.7471,3.7563,3.7471,3.7471,1272800.0
2009-10-02 14:35:00,4.07,4.07,4.07,4.07,961600.0,3.7471,3.7471,3.7471,3.7471,961600.0
2009-10-02 14:40:00,4.07,4.07,4.06,4.06,1092800.0,3.7471,3.7471,3.7379,3.7379,1092800.0
2009-10-02 14:45:00,4.06,4.07,4.06,4.07,630400.0,3.7379,3.7471,3.7379,3.7471,630400.0
2009-10-02 14:50:00,4.06,4.07,4.06,4.06,1784000.0,3.7379,3.7471,3.7379,3.7379,1784000.0
2009-10-02 14:55:00,4.06,4.07,4.06,4.06,2752800.0,3.7379,3.7471,3.7379,3.7379,2752800.0
2009-10-02 15:00:00,4.06,4.06,4.05,4.06,3293600.0,3.7379,3.7379,3.7287,3.7379,3293600.0
2009-10-02 15:05:00,4.06,4.06,4.05,4.06,2029600.0,3.7379,3.7379,3.7287,3.7379,2029600.0
2009-10-02 15:10:00,4.06,4.06,4.05,4.06,900800.0,3.7379,3.7379,3.7287,3.7379,900800.0
2009-10-02 15:15:00,4.06,4.06,4.05,4.05,1527200.0,3.7379,3.7379,3.7287,3.7287,1527200.0
2009-10-02 15:20:00,4.05,4.06,4.05,4.05,988000.0,3.7287,3.7379,3.7287,3.7287,988000.0
2009-10-02 15:25:00,4.05,4.05,4.05,4.05,730400.0,3.7287,3.7287,3.7287,3.7287,730400.0
2009-10-02 15:30:00,4.05,4.06,4.05,4.06,2488000.0,3.7287,3.7379,3.7287,3.7379,2488000.0
2009-10-02 15:35:00,4.06,4.06,4.05,4.05,1400800.0,3.7379,3.7379,3.7287,3.7287,1400800.0
2009-10-02 15:40:00,4.05,4.05,4.05,4.05,587200.0,3.7287,3.7287,3.7287,3.7287,587200.0
2009-10-02 15:45:00,4.05,4.06,4.05,4.05,2453600.0,3.7287,3.7379,3.7287,3.7287,2453600.0
2009-10-02 15:50:00,4.05,4.05,4.03,4.04,7388800.0,3.7287,3.7287,3.7103,3.7195,7388800.0
2009-10-02 15:55:00,4.04,4.04,4.03,4.04,9203200.0,3.7195,3.7195,3.7103,3.7195,9203200.0
2009-10-05 09:30:00,4.07,4.07,4.06,4.07,4725600.0,3.7471,3.7471,3.7379,3.7471,4725600.0
2009-10-05 09:35:00,4.07,4.08,4.04,4.06,6196000.0,3.7471,3.7563,3.7195,3.7379,6196000.0
2009-10-05 09:40:00,4.06,4.1,4.05,4.09,8800000.0,3.7379,3.7747,3.7287,3.7655,8800000.0
2009-10-05 09:45:00,4.09,4.1,4.09,4.09,3099200.0,3.7655,3.7747,3.7655,3.7655,3099200.0
2009-10-05 09:50:00,4.09,4.11,4.09,4.11,3960800.0,3.7655,3.7839,3.7655,3.7839,3960800.0
2009-10-05 09:55:00,4.11,4.11,4.1,4.1,3354400.0,3.7839,3.7839,3.7747,3.7747,3354400.0
2009-10-05 10:00:00,4.1,4.12,4.09,4.09,8224000.0,3.7747,3.7931,3.7655,3.7655,8224000.0
2009-10-05 10:05:00,4.09,4.1,4.06,4.07,10990400.0,3.7655,3.7747,3.7379,3.7471,10990400.0
2009-10-05 10:10:00,4.07,4.08,4.06,4.07,4686400.0,3.7471,3.7563,3.7379,3.7471,4686400.0
2009-10-05 10:15:00,4.07,4.09,4.07,4.09,2751200.0,3.7471,3.7655,3.7471,3.7655,2751200.0
2009-10-05 10:20:00,4.09,4.09,4.08,4.09,2835200.0,3.7655,3.7655,3.7563,3.7655,2835200.0
2009-10-05 10:25:00,4.09,4.09,4.08,4.09,2843200.0,3.7655,3.7655,3.7563,3.7655,2843200.0
2009-10-05 10:30:00,4.09,4.1,4.09,4.09,2082400.0,3.7655,3.7747,3.7655,3.7655,2082400.0
2009-10-05 10:35:00,4.09,4.11,4.09,4.11,3044000.0,3.7655,3.7839,3.7655,3.7839,3044000.0
2009-10-05 10:40:00,4.11,4.11,4.1,4.11,1406400.0,3.7839,3.7839,3.7747,3.7839,1406400.0
2009-10-05 10:45:00,4.11,4.11,4.1,4.1,2147200.0,3.7839,3.7839,3.7747,3.7747,2147200.0
2009-10-05 10:50:00,4.1,4.11,4.1,4.1,1546400.0,3.7747,3.7839,3.7747,3.7747,1546400.0
2009-10-05 10:55:00,4.1,4.13,4.1,4.12,4028800.0,3.7747,3.8024,3.7747,3.7931,4028800.0
2009-10-05 11:00:00,4.12,4.13,4.12,4.12,4455200.0,3.7931,3.8024,3.7931,3.7931,4455200.0
2009-10-05 11:05:00,4.12,4.13,4.12,4.12,1936800.0,3.7931,3.8024,3.7931,3.7931,1936800.0
2009-10-05 11:10:00,4.12,4.12,4.11,4.12,1917600.0,3.7931,3.7931,3.7839,3.7931,1917600.0
2009-10-05 11:15:00,4.12,4.12,4.11,4.11,1823200.0,3.7931,3.7931,3.7839,3.7839,1823200.0
2009-10-05 11:20:00,4.11,4.12,4.11,4.12,688800.0,3.7839,3.7931,3.7839,3.7931,688800.0
2009-10-05 11:25:00,4.12,4.12,4.11,4.11,902400.0,3.7931,3.7931,3.7839,3.7839,902400.0
2009-10-05 11:30:00,4.11,4.12,4.11,4.11,1436000.0,3.7839,3.7931,3.7839,3.7839,1436000.0
2009-10-05 11:35:00,4.11,4.11,4.1,4.1,4977600.0,3.7839,3.7839,3.7747,3.7747,4977600.0
2009-10-05 11:40:00,4.1,4.11,4.1,4.11,1265600.0,3.7747,3.7839,3.7747,3.7839,1265600.0
2009-10-05 11:45:00,4.11,4.11,4.11,4.11,720800.0,3.7839,3.7839,3.7839,3.7839,720800.0
2009-10-05 11:50:00,4.11,4.12,4.11,4.12,1569600.0,3.7839,3.7931,3.7839,3.7931,1569600.0
2009-10-05 11:55:00,4.12,4.13,4.12,4.12,2077600.0,3.7931,3.8024,3.7931,3.7931,2077600.0
2009-10-05 12:00:00,4.12,4.12,4.12,4.12,854400.0,3.7931,3.7931,3.7931,3.7931,854400.0
2009-10-05 12:05:00,4.12,4.12,4.12,4.12,492000.0,3.7931,3.7931,3.7931,3.7931,492000.0
2009-10-05 12:10:00,4.12,4.12,4.11,4.12,676000.0,3.7931,3.7931,3.7839,3.7931,676000.0
2009-10-05 12:15:00,4.12,4.12,4.12,4.12,438400.0,3.7931,3.7931,3.7931,3.7931,438400.0
2009-10-05 12:20:00,4.12,4.13,4.12,4.13,608000.0,3.7931,3.8024,3.7931,3.8024,608000.0
2009-10-05 12:25:00,4.13,4.13,4.12,4.12,589600.0,3.8024,3.8024,3.7931,3.7931,589600.0
2009-10-05 12:30:00,4.12,4.13,4.12,4.13,735200.0,3.7931,3.8024,3.7931,3.8024,735200.0
2009-10-05 12:35:00,4.12,4.13,4.12,4.12,679200.0,3.7931,3.8024,3.7931,3.7931,679200.0
2009-10-05 12:40:00,4.12,4.13,4.12,4.13,2837600.0,3.7931,3.8024,3.7931,3.8024,2837600.0
2009-10-05 12:45:00,4.13,4.14,4.13,4.14,2872000.0,3.8024,3.8116,3.8024,3.8116,2872000.0
2009-10-05 12:50:00,4.14,4.14,4.13,4.14,756000.0,3.8116,3.8116,3.8024,3.8116,756000.0
2009-10-05 12:55:00,4.14,4.14,4.13,4.14,1143200.0,3.8116,3.8116,3.8024,3.8116,1143200.0
2009-10-05 13:00:00,4.14,4.14,4.13,4.14,2260800.0,3.8116,3.8116,3.8024,3.8116,2260800.0
2009-10-05 13:05:00,4.14,4.14,4.14,4.14,1393600.0,3.8116,3.8116,3.8116,3.8116,1393600.0
2009-10-05 13:10:00,4.14,4.14,4.14,4.14,2043200.0,3.8116,3.8116,3.8116,3.8116,2043200.0
2009-10-05 13:15:00,4.14,4.14,4.13,4.14,1367200.0,3.8116,3.8116,3.8024,3.8116,1367200.0
2009-10-05 13:20:00,4.14,4.14,4.13,4.14,888800.0,3.8116,3.8116,3.8024,3.8116,888800.0
2009-10-05 13:25:00,4.13,4.14,4.13,4.14,726400.0,3.8024,3.8116,3.8024,3.8116,726400.0
2009-10-05 13:30:00,4.14,4.14,4.13,4.13,1220000.0,3.8116,3.8116,3.8024,3.8024,1220000.0
2009-10-05 13:35:00,4.13,4.13,4.13,4.13,1344800.0,3.8024,3.8024,3.8024,3.8024,1344800.0
2009-10-05 13:40:00,4.13,4.13,4.13,4.13,1192800.0,3.8024,3.8024,3.8024,3.8024,1192800.0
2009-10-05 13:45:00,4.13,4.14,4.13,4.13,1083200.0,3.8024,3.8116,3.8024,3.8024,1083200.0
2009-10-05 13:50:00,4.13,4.14,4.13,4.14,694400.0,3.8024,3.8116,3.8024,3.8116,694400.0
2009-10-05 13:55:00,4.14,4.14,4.13,4.14,771200.0,3.8116,3.8116,3.8024,3.8116,771200.0
2009-10-05 14:00:00,4.14,4.14,4.14,4.14,790400.0,3.8116,3.8116,3.8116,3.8116,790400.0
2009-10-05 14:05:00,4.14,4.14,4.13,4.13,925600.0,3.8116,3.8116,3.8024,3.8024,925600.0
2009-10-05 14:10:00,4.13,4.13,4.13,4.13,1600800.0,3.8024,3.8024,3.8024,3.8024,1600800.0
2009-10-05 14:15:00,4.13,4.14,4.13,4.13,864000.0,3.8024,3.8116,3.8024,3.8024,864000.0
2009-10-05 14:20:00,4.13,4.13,4.12,4.13,1498400.0,3.8024,3.8024,3.7931,3.8024,1498400.0
2009-10-05 14:25:00,4.13,4.14,4.13,4.13,1543200.0,3.8024,3.8116,3.8024,3.8024,1543200.0
2009-10-05 14:30:00,4.13,4.15,4.13,4.14,2211200.0,3.8024,3.8208,3.8024,3.8116,2211200.0
2009-10-05 14:35:00,4.14,4.15,4.14,4.15,1211200.0,3.8116,3.8208,3.8116,3.8208,1211200.0
2009-10-05 14:40:00,4.15,4.16,4.15,4.16,1370400.0,3.8208,3.83,3.8208,3.83,1370400.0
2009-10-05 14:45:00,4.16,4.17,4.15,4.16,3374400.0,3.83,3.8392,3.8208,3.83,3374400.0
2009-10-05 14:50:00,4.16,4.17,4.16,4.17,2700800.0,3.83,3.8392,3.83,3.8392,2700800.0
2009-10-05 14:55:00,4.17,4.18,4.17,4.17,2821600.0,3.8392,3.8484,3.8392,3.8392,2821600.0
2009-10-05 15:00:00,4.17,4.17,4.16,4.17,4066400.0,3.8392,3.8392,3.83,3.8392,4066400.0
2009-10-05 15:05:00,4.17,4.17,4.16,4.17,2120000.0,3.8392,3.8392,3.83,3.8392,2120000.0
2009-10-05 15:10:00,4.17,4.18,4.17,4.17,1362400.0,3.8392,3.8484,3.8392,3.8392,1362400.0
2009-10-05 15:15:00,4.17,4.17,4.16,4.17,1791200.0,3.8392,3.8392,3.83,3.8392,1791200.0
2009-10-05 15:20:00,4.17,4.17,4.16,4.17,1207200.0,3.8392,3.8392,3.83,3.8392,1207200.0
2009-10-05 15:25:00,4.17,4.17,4.16,4.17,1625600.0,3.8392,3.8392,3.83,3.8392,1625600.0
2009-10-05 15:30:00,4.17,4.17,4.16,4.16,2734400.0,3.8392,3.8392,3.83,3.83,2734400.0
2009-10-05 15:35:00,4.16,4.17,4.16,4.17,3007200.0,3.83,3.8392,3.83,3.8392,3007200.0
2009-10-05 15:40:00,4.17,4.17,4.15,4.16,3944800.0,3.8392,3.8392,3.8208,3.83,3944800.0
2009-10-05 15:45:00,4.16,4.17,4.15,4.16,4519200.0,3.83,3.8392,3.8208,3.83,4519200.0
2009-10-05 15:50:00,4.16,4.16,4.15,4.16,3994400.0,3.83,3.83,3.8208,3.83,3994400.0
2009-10-05 15:55:00,4.16,4.16,4.15,4.16,5988800.0,3.83,3.83,3.8208,3.83,5988800.0
2009-10-06 09:30:00,4.22,4.23,4.21,4.23,10423200.0,3.8852,3.8944,3.876,3.8944,10423200.0
2009-10-06 09:35:00,4.23,4.24,4.23,4.24,7109600.0,3.8944,3.9036,3.8944,3.9036,7109600.0
2009-10-06 09:40:00,4.24,4.26,4.24,4.25,6200800.0,3.9036,3.922,3.9036,3.9128,6200800.0
2009-10-06 09:45:00,4.25,4.27,4.25,4.25,4119200.0,3.9128,3.9312,3.9128,3.9128,4119200.0
2009-10-06 09:50:00,4.25,4.28,4.25,4.27,3778400.0,3.9128,3.9405,3.9128,3.9312,3778400.0
2009-10-06 09:55:00,4.27,4.28,4.27,4.27,3232800.0,3.9312,3.9405,3.9312,3.9312,3232800.0
2009-10-06 10:00:00,4.27,4.29,4.27,4.28,3833600.0,3.9312,3.9497,3.9312,3.9405,3833600.0
2009-10-06 10:05:00,4.28,4.29,4.27,4.28,2728000.0,3.9405,3.9497,3.9312,3.9405,2728000.0
2009-10-06 10:10:00,4.28,4.28,4.27,4.27,2502400.0,3.9405,3.9405,3.9312,3.9312,2502400.0
2009-10-06 10:15:00,4.28,4.28,4.27,4.28,1448800.0,3.9405,3.9405,3.9312,3.9405,1448800.0
2009-10-06 10:20:00,4.28,4.29,4.28,4.29,1749600.0,3.9405,3.9497,3.9405,3.9497,1749600.0
2009-10-06 10:25:00,4.29,4.29,4.27,4.27,3931200.0,3.9497,3.9497,3.9312,3.9312,3931200.0
2009-10-06 10:30:00,4.27,4.27,4.26,4.27,2895200.0,3.9312,3.9312,3.922,3.9312,2895200.0
2009-10-06 10:35:00,4.27,4.28,4.27,4.28,1540800.0,3.9312,3.9405,3.9312,3.9405,1540800.0
2009-10-06 10:40:00,4.28,4.29,4.28,4.29,3316000.0,3.9405,3.9497,3.9405,3.9497,3316000.0
2009-10-06 10:45:00,4.29,4.29,4.29,4.29,2775200.0,3.9497,3.9497,3.9497,3.9497,2775200.0
2009-10-06 10:50:00,4.29,4.29,4.28,4.29,1268000.0,3.9497,3.9497,3.9405,3.9497,1268000.0
2009-10-06 10:55:00,4.29,4.29,4.29,4.29,1051200.0,3.9497,3.9497,3.9497,3.9497,1051200.0
2009-10-06 11:00:00,4.29,4.29,4.29,4.29,1300000.0,3.9497,3.9497,3.9497,3.9497,1300000.0
2009-10-06 11:05:00,4.29,4.32,4.29,4.32,5809600.0,3.9497,3.9773,3.9497,3.9773,5809600.0
2009-10-06 11:10:00,4.32,4.32,4.31,4.31,3917600.0,3.9773,3.9773,3.9681,3.9681,3917600.0
2009-10-06 11:15:00,4.31,4.32,4.31,4.31,2645600.0,3.9681,3.9773,3.9681,3.9681,2645600.0
2009-10-06 11:20:00,4.31,4.31,4.3,4.31,1932800.0,3.9681,3.9681,3.9589,3.9681,1932800.0
2009-10-06 11:25:00,4.31,4.31,4.31,4.31,2900800.0,3.9681,3.9681,3.9681,3.9681,2900800.0
2009-10-06 11:30:00,4.31,4.31,4.3,4.31,1505600.0,3.9681,3.9681,3.9589,3.9681,1505600.0
2009-10-06 11:35:00,4.31,4.31,4.3,4.3,876800.0,3.9681,3.9681,3.9589,3.9589,876800.0
2009-10-06 11:40:00,4.3,4.3,4.29,4.29,2449600.0,3.9589,3.9589,3.9497,3.9497,2449600.0
2009-10-06 11:45:00,4.29,4.3,4.29,4.3,1580000.0,3.9497,3.9589,3.9497,3.9589,1580000.0
2009-10-06 11:50:00,4.3,4.3,4.29,4.29,2589600.0,3.9589,3.9589,3.9497,3.9497,2589600.0
2009-10-06 11:55:00,4.29,4.3,4.29,4.3,1576000.0,3.9497,3.9589,3.9497,3.9589,1576000.0
2009-10-06 12:00:00,4.3,4.3,4.29,4.3,1690400.0,3.9589,3.9589,3.9497,3.9589,1690400.0
2009-10-06 12:05:00,4.3,4.31,4.3,4.3,758400.0,3.9589,3.9681,3.9589,3.9589,758400.0
2009-10-06 12:10:00,4.3,4.3,4.3,4.3,1027200.0,3.9589,3.9589,3.9589,3.9589,1027200.0
2009-10-06 12:15:00,4.3,4.3,4.3,4.3,1225600.0,3.9589,3.9589,3.9589,3.9589,1225600.0
2009-10-06 12:20:00,4.3,4.3,4.3,4.3,833600.0,3.9589,3.9589,3.9589,3.9589,833600.0
2009-10-06 12:25:00,4.3,4.3,4.3,4.3,888000.0,3.9589,3.9589,3.9589,3.9589,888000.0
2009-10-06 12:30:00,4.3,4.3,4.3,4.3,673600.0,3.9589,3.9589,3.9589,3.9589,673600.0
2009-10-06 12:35:00,4.3,4.31,4.3,4.31,1760000.0,3.9589,3.9681,3.9589,3.9681,1760000.0
2009-10-06 12:40:00,4.31,4.31,4.31,4.31,1418400.0,3.9681,3.9681,3.9681,3.9681,1418400.0
2009-10-06 12:45:00,4.31,4.31,4.29,4.29,1849600.0,3.9681,3.9681,3.9497,3.9497,1849600.0
2009-10-06 12:50:00,4.29,4.29,4.28,4.29,2960000.0,3.9497,3.9497,3.9405,3.9497,2960000.0
2009-10-06 12:55:00,4.29,4.29,4.28,4.28,1416800.0,3.9497,3.9497,3.9405,3.9405,1416800.0
2009-10-06 13:00:00,4.28,4.28,4.27,4.28,2057600.0,3.9405,3.9405,3.9312,3.9405,2057600.0
2009-10-06 13:05:00,4.28,4.28,4.27,4.27,3456000.0,3.9405,3.9405,3.9312,3.9312,3456000.0
2009-10-06 13:10:00,4.27,4.28,4.27,4.28,1276800.0,3.9312,3.9405,3.9312,3.9405,1276800.0
2009-10-06 13:15:00,4.28,4.29,4.27,4.28,1430400.0,3.9405,3.9497,3.9312,3.9405,1430400.0
2009-10-06 13:20:00,4.28,4.29,4.28,4.28,1499200.0,3.9405,3.9497,3.9405,3.9405,1499200.0
2009-10-06 13:25:00,4.28,4.29,4.28,4.28,388800.0,3.9405,3.9497,3.9405,3.9405,388800.0
2009-10-06 13:30:00,4.28,4.28,4.27,4.28,1571200.0,3.9405,3.9405,3.9312,3.9405,1571200.0
2009-10-06 13:35:00,4.28,4.28,4.28,4.28,2391200.0,3.9405,3.9405,3.9405,3.9405,2391200.0
2009-10-06 13:40:00,4.28,4.28,4.26,4.26,4259200.0,3.9405,3.9405,3.922,3.922,4259200.0
2009-10-06 13:45:00,4.26,4.27,4.26,4.26,2288800.0,3.922,3.9312,3.922,3.922,2288800.0
2009-10-06 13:50:00,4.26,4.26,4.24,4.25,4530400.0,3.922,3.922,3.9036,3.9128,4530400.0
2009-10-06 13:55:00,4.25,4.26,4.25,4.26,2319200.0,3.9128,3.922,3.9128,3.922,2319200.0
2009-10-06 14:00:00,4.26,4.26,4.24,4.24,3045600.0,3.922,3.922,3.9036,3.9036,3045600.0
2009-10-06 14:05:00,4.24,4.24,4.23,4.24,6608800.0,3.9036,3.9036,3.8944,3.9036,6608800.0
2009-10-06 14:10:00,4.24,4.25,4.23,4.25,2678400.0,3.9036,3.9128,3.8944,3.9128,2678400.0
2009-10-06 14:15:00,4.25,4.25,4.24,4.24,2965600.0,3.9128,3.9128,3.9036,3.9036,2965600.0
2009-10-06 14:20:00,4.24,4.24,4.21,4.23,4001600.0,3.9036,3.9036,3.876,3.8944,4001600.0
2009-10-06 14:25:00,4.23,4.23,4.22,4.22,3824800.0,3.8944,3.8944,3.8852,3.8852,3824800.0
2009-10-06 14:30:00,4.22,4.23,4.21,4.23,6821600.0,3.8852,3.8944,3.876,3.8944,6821600.0
2009-10-06 14:35:00,4.23,4.24,4.22,4.24,5252800.0,3.8944,3.9036,3.8852,3.9036,5252800.0
2009-10-06 14:40:00,4.24,4.24,4.23,4.24,1986400.0,3.9036,3.9036,3.8944,3.9036,1986400.0
2009-10-06 14:45:00,4.24,4.25,4.24,4.25,2675200.0,3.9036,3.9128,3.9036,3.9128,2675200.0
2009-10-06 14:50:00,4.25,4.25,4.24,4.25,3672000.0,3.9128,3.9128,3.9036,3.9128,3672000.0
2009-10-06 14:55:00,4.25,4.25,4.25,4.25,1276800.0,3.9128,3.9128,3.9128,3.9128,1276800.0
2009-10-06 15:00:00,4.25,4.25,4.24,4.24,893600.0,3.9128,3.9128,3.9036,3.9036,893600.0
2009-10-06 15:05:00,4.24,4.27,4.24,4.26,4305600.0,3.9036,3.9312,3.9036,3.922,4305600.0
2009-10-06 15:10:00,4.26,4.28,4.26,4.27,4471200.0,3.922,3.9405,3.922,3.9312,4471200.0
2009-10-06 15:15:00,4.27,4.28,4.27,4.28,2608000.0,3.9312,3.9405,3.9312,3.9405,2608000.0
2009-10-06 15:20:00,4.28,4.28,4.27,4.27,2800000.0,3.9405,3.9405,3.9312,3.9312,2800000.0
2009-10-06 15:25:00,4.27,4.29,4.27,4.28,2352800.0,3.9312,3.9497,3.9312,3.9405,2352800.0
2009-10-06 15:30:00,4.28,4.29,4.28,4.29,2867200.0,3.9405,3.9497,3.9405,3.9497,2867200.0
2009-10-06 15:35:00,4.29,4.29,4.28,4.28,3506400.0,3.9497,3.9497,3.9405,3.9405,3506400.0
2009-10-06 15:40:00,4.28,4.28,4.26,4.26,5108800.0,3.9405,3.9405,3.922,3.922,5108800.0
2009-10-06 15:45:00,4.26,4.27,4.26,4.26,2551200.0,3.922,3.9312,3.922,3.922,2551200.0
2009-10-06 15:50:00,4.26,4.27,4.26,4.27,4449600.0,3.922,3.9312,3.922,3.9312,4449600.0
2009-10-06 15:55:00,4.27,4.28,4.26,4.28,7032000.0,3.9312,3.9405,3.922,3.9405,7032000.0
2009-10-07 09:30:00,4.26,4.27,4.25,4.27,4151200.0,3.922,3.9312,3.9128,3.9312,4151200.0
2009-10-07 09:35:00,4.27,4.29,4.26,4.28,7839200.0,3.9312,3.9497,3.922,3.9405,7839200.0
2009-10-07 09:40:00,4.27,4.28,4.25,4.26,6413600.0,3.9312,3.9405,3.9128,3.922,6413600.0
2009-10-07 09:45:00,4.26,4.27,4.24,4.25,6236800.0,3.922,3.9312,3.9036,3.9128,6236800.0
2009-10-07 09:50:00,4.24,4.27,4.24,4.25,5110400.0,3.9036,3.9312,3.9036,3.9128,5110400.0
2009-10-07 09:55:00,4.25,4.28,4.25,4.27,4507200.0,3.9128,3.9405,3.9128,3.9312,4507200.0
2009-10-07 10:00:00,4.27,4.27,4.26,4.27,5070400.0,3.9312,3.9312,3.922,3.9312,5070400.0
2009-10-07 10:05:00,4.27,4.28,4.26,4.27,1860800.0,3.9312,3.9405,3.922,3.9312,1860800.0
2009-10-07 10:10:00,4.27,4.28,4.27,4.28,2747200.0,3.9312,3.9405,3.9312,3.9405,2747200.0
2009-10-07 10:15:00,4.28,4.3,4.28,4.29,5068000.0,3.9405,3.9589,3.9405,3.9497,5068000.0
2009-10-07 10:20:00,4.29,4.3,4.28,4.29,2563200.0,3.9497,3.9589,3.9405,3.9497,2563200.0
2009-10-07 10:25:00,4.29,4.29,4.28,4.28,2044800.0,3.9497,3.9497,3.9405,3.9405,2044800.0
2009-10-07 10:30:00,4.28,4.28,4.26,4.26,6524000.0,3.9405,3.9405,3.922,3.922,6524000.0
2009-10-07 10:35:00,4.26,4.28,4.26,4.27,5678400.0,3.922,3.9405,3.922,3.9312,5678400.0
2009-10-07 10:40:00,4.27,4.28,4.27,4.28,3806400.0,3.9312,3.9405,3.9312,3.9405,3806400.0
2009-10-07 10:45:00,4.28,4.28,4.26,4.27,1805600.0,3.9405,3.9405,3.922,3.9312,1805600.0
2009-10-07 10:50:00,4.27,4.28,4.26,4.28,1755200.0,3.9312,3.9405,3.922,3.9405,1755200.0
2009-10-07 10:55:00,4.28,4.29,4.28,4.28,1444800.0,3.9405,3.9497,3.9405,3.9405,1444800.0
2009-10-07 11:00:00,4.28,4.3,4.28,4.3,3579200.0,3.9405,3.9589,3.9405,3.9589,3579200.0
2009-10-07 11:05:00,4.3,4.31,4.3,4.3,2697600.0,3.9589,3.9681,3.9589,3.9589,2697600.0
2009-10-07 11:10:00,4.3,4.3,4.28,4.28,2459200.0,3.9589,3.9589,3.9405,3.9405,2459200.0
2009-10-07 11:15:00,4.28,4.29,4.28,4.28,2628000.0,3.9405,3.9497,3.9405,3.9405,2628000.0
2009-10-07 11:20:00,4.28,4.29,4.28,4.29,708000.0,3.9405,3.9497,3.9405,3.9497,708000.0
2009-10-07 11:25:00,4.29,4.29,4.28,4.28,834400.0,3.9497,3.9497,3.9405,3.9405,834400.0
2009-10-07 11:30:00,4.28,4.28,4.27,4.27,1230400.0,3.9405,3.9405,3.9312,3.9312,1230400.0
2009-10-07 11:35:00,4.27,4.27,4.27,4.27,1587200.0,3.9312,3.9312,3.9312,3.9312,1587200.0
2009-10-07 11:40:00,4.27,4.27,4.26,4.27,1569600.0,3.9312,3.9312,3.922,3.9312,1569600.0
2009-10-07 11:45:00,4.27,4.27,4.26,4.27,1999200.0,3.9312,3.9312,3.922,3.9312,1999200.0
2009-10-07 11:50:00,4.27,4.28,4.27,4.27,1884800.0,3.9312,3.9405,3.9312,3.9312,1884800.0
2009-10-07 11:55:00,4.27,4.27,4.25,4.25,2892000.0,3.9312,3.9312,3.9128,3.9128,2892000.0
2009-10-07 12:00:00,4.25,4.27,4.25,4.26,1217600.0,3.9128,3.9312,3.9128,3.922,1217600.0
2009-10-07 12:05:00,4.26,4.27,4.26,4.27,7212800.0,3.922,3.9312,3.922,3.9312,7212800.0
2009-10-07 12:10:00,4.27,4.27,4.26,4.26,1775200.0,3.9312,3.9312,3.922,3.922,1775200.0
2009-10-07 12:15:00,4.26,4.27,4.26,4.27,846400.0,3.922,3.9312,3.922,3.9312,846400.0
2009-10-07 12:20:00,4.27,4.27,4.26,4.27,1622400.0,3.9312,3.9312,3.922,3.9312,1622400.0
2009-10-07 12:25:00,4.27,4.27,4.27,4.27,327200.0,3.9312,3.9312,3.9312,3.9312,327200.0
2009-10-07 12:30:00,4.27,4.27,4.26,4.26,2379200.0,3.9312,3.9312,3.922,3.922,2379200.0
2009-10-07 12:35:00,4.26,4.27,4.26,4.26,673600.0,3.922,3.9312,3.922,3.922,673600.0
2009-10-07 12:40:00,4.26,4.27,4.26,4.26,689600.0,3.922,3.9312,3.922,3.922,689600.0
2009-10-07 12:45:00,4.26,4.27,4.26,4.27,532800.0,3.922,3.9312,3.922,3.9312,532800.0
2009-10-07 12:50:00,4.27,4.28,4.27,4.28,1996000.0,3.9312,3.9405,3.9312,3.9405,1996000.0
2009-10-07 12:55:00,4.28,4.28,4.27,4.28,772000.0,3.9405,3.9405,3.9312,3.9405,772000.0
2009-10-07 13:00:00,4.28,4.28,4.27,4.28,2700800.0,3.9405,3.9405,3.9312,3.9405,2700800.0
2009-10-07 13:05:00,4.28,4.28,4.27,4.27,1429600.0,3.9405,3.9405,3.9312,3.9312,1429600.0
2009-10-07 13:10:00,4.27,4.27,4.27,4.27,685600.0,3.9312,3.9312,3.9312,3.9312,685600.0
2009-10-07 13:15:00,4.27,4.28,4.27,4.27,336800.0,3.9312,3.9405,3.9312,3.9312,336800.0
2009-10-07 13:20:00,4.27,4.28,4.27,4.27,760800.0,3.9312,3.9405,3.9312,3.9312,760800.0
2009-10-07 13:25:00,4.27,4.28,4.27,4.28,647200.0,3.9312,3.9405,3.9312,3.9405,647200.0
2009-10-07 13:30:00,4.28,4.28,4.27,4.27,182400.0,3.9405,3.9405,3.9312,3.9312,182400.0
2009-10-07 13:35:00,4.28,4.28,4.27,4.28,1019200.0,3.9405,3.9405,3.9312,3.9405,1019200.0
2009-10-07 13:40:00,4.28,4.28,4.27,4.27,812800.0,3.9405,3.9405,3.9312,3.9312,812800.0
2009-10-07 13:45:00,4.27,4.27,4.26,4.27,980800.0,3.9312,3.9312,3.922,3.9312,980800.0
2009-10-07 13:50:00,4.27,4.27,4.26,4.27,900000.0,3.9312,3.9312,3.922,3.9312,900000.0
2009-10-07 13:55:00,4.27,4.27,4.27,4.27,594400.0,3.9312,3.9312,3.9312,3.9312,594400.0
2009-10-07 14:00:00,4.28,4.28,4.26,4.27,703200.0,3.9405,3.9405,3.922,3.9312,703200.0
2009-10-07 14:05:00,4.27,4.27,4.26,4.26,1494400.0,3.9312,3.9312,3.922,3.922,1494400.0
2009-10-07 14:10:00,4.26,4.26,4.25,4.26,1620800.0,3.922,3.922,3.9128,3.922,1620800.0
2009-10-07 14:15:00,4.26,4.26,4.25,4.26,969600.0,3.922,3.922,3.9128,3.922,969600.0
2009-10-07 14:20:00,4.26,4.26,4.25,4.25,1420800.0,3.922,3.922,3.9128,3.9128,1420800.0
2009-10-07 14:25:00,4.25,4.26,4.25,4.26,1060000.0,3.9128,3.922,3.9128,3.922,1060000.0
2009-10-07 14:30:00,4.26,4.27,4.26,4.26,953600.0,3.922,3.9312,3.922,3.922,953600.0
2009-10-07 14:35:00,4.26,4.27,4.26,4.27,790400.0,3.922,3.9312,3.922,3.9312,790400.0
2009-10-07 14:40:00,4.27,4.27,4.26,4.26,2335200.0,3.9312,3.9312,3.922,3.922,2335200.0
2009-10-07 14:45:00,4.26,4.28,4.26,4.28,3406400.0,3.922,3.9405,3.922,3.9405,3406400.0
2009-10-07 14:50:00,4.27,4.28,4.27,4.28,1579200.0,3.9312,3.9405,3.9312,3.9405,1579200.0
2009-10-07 14:55:00,4.28,4.28,4.27,4.28,668800.0,3.9405,3.9405,3.9312,3.9405,668800.0
2009-10-07 15:00:00,4.28,4.28,4.27,4.27,926400.0,3.9405,3.9405,3.9312,3.9312,926400.0
2009-10-07 15:05:00,4.27,4.28,4.27,4.28,456000.0,3.9312,3.9405,3.9312,3.9405,456000.0
2009-10-07 15:10:00,4.28,4.29,4.28,4.28,2644000.0,3.9405,3.9497,3.9405,3.9405,2644000.0
2009-10-07 15:15:00,4.29,4.29,4.27,4.28,1752800.0,3.9497,3.9497,3.9312,3.9405,1752800.0
2009-10-07 15:20:00,4.28,4.28,4.27,4.27,2236000.0,3.9405,3.9405,3.9312,3.9312,2236000.0
2009-10-07 15:25:00,4.27,4.29,4.27,4.28,2528800.0,3.9312,3.9497,3.9312,3.9405,2528800.0
2009-10-07 15:30:00,4.28,4.29,4.28,4.29,1082400.0,3.9405,3.9497,3.9405,3.9497,1082400.0
2009-10-07 15:35:00,4.29,4.3,4.29,4.29,2758400.0,3.9497,3.9589,3.9497,3.9497,2758400.0
2009-10-07 15:40:00,4.29,4.3,4.29,4.29,3464000.0,3.9497,3.9589,3.9497,3.9497,3464000.0
2009-10-07 15:45:00,4.29,4.3,4.29,4.3,2255200.0,3.9497,3.9589,3.9497,3.9589,2255200.0
2009-10-07 15:50:00,4.29,4.3,4.29,4.3,4838400.0,3.9497,3.9589,3.9497,3.9589,4838400.0
2009-10-07 15:55:00,4.3,4.3,4.29,4.3,6132000.0,3.9589,3.9589,3.9497,3.9589,6132000.0
2009-10-08 09:30:00,4.36,4.37,4.34,4.34,8858400.0,4.0141,4.0233,3.9957,3.9957,8858400.0
2009-10-08 09:35:00,4.34,4.37,4.34,4.37,7365600.0,3.9957,4.0233,3.9957,4.0233,7365600.0
2009-10-08 09:40:00,4.37,4.38,4.36,4.38,4993600.0,4.0233,4.0325,4.0141,4.0325,4993600.0
2009-10-08 09:45:00,4.38,4.38,4.36,4.37,3068000.0,4.0325,4.0325,4.0141,4.0233,3068000.0
2009-10-08 09:50:00,4.37,4.37,4.35,4.36,4316000.0,4.0233,4.0233,4.0049,4.0141,4316000.0
2009-10-08 09:55:00,4.36,4.36,4.35,4.35,4460000.0,4.0141,4.0141,4.0049,4.0049,4460000.0
2009-10-08 10:00:00,4.35,4.36,4.33,4.35,7739200.0,4.0049,4.0141,3.9865,4.0049,7739200.0
2009-10-08 10:05:00,4.35,4.35,4.33,4.34,8444000.0,4.0049,4.0049,3.9865,3.9957,8444000.0
2009-10-08 10:10:00,4.34,4.36,4.34,4.35,4988800.0,3.9957,4.0141,3.9957,4.0049,4988800.0
2009-10-08 10:15:00,4.35,4.36,4.35,4.35,3053600.0,4.0049,4.0141,4.0049,4.0049,3053600.0
2009-10-08 10:20:00,4.35,4.37,4.34,4.36,3167200.0,4.0049,4.0233,3.9957,4.0141,3167200.0
2009-10-08 10:25:00,4.36,4.37,4.36,4.36,1948800.0,4.0141,4.0233,4.0141,4.0141,1948800.0
2009-10-08 10:30:00,4.36,4.37,4.36,4.36,2249600.0,4.0141,4.0233,4.0141,4.0141,2249600.0
2009-10-08 10:35:00,4.36,4.38,4.36,4.37,2636800.0,4.0141,4.0325,4.0141,4.0233,2636800.0
2009-10-08 10:40:00,4.37,4.38,4.37,4.37,3319200.0,4.0233,4.0325,4.0233,4.0233,3319200.0
2009-10-08 10:45:00,4.37,4.38,4.37,4.37,2039200.0,4.0233,4.0325,4.0233,4.0233,2039200.0
2009-10-08 10:50:00,4.37,4.37,4.37,4.37,649600.0,4.0233,4.0233,4.0233,4.0233,649600.0
2009-10-08 10:55:00,4.37,4.38,4.37,4.37,1229600.0,4.0233,4.0325,4.0233,4.0233,1229600.0
2009-10-08 11:00:00,4.37,4.38,4.36,4.36,2664800.0,4.0233,4.0325,4.0141,4.0141,2664800.0
2009-10-08 11:05:00,4.36,4.37,4.36,4.37,1419200.0,4.0141,4.0233,4.0141,4.0233,1419200.0
2009-10-08 11:10:00,4.37,4.38,4.37,4.38,2111200.0,4.0233,4.0325,4.0233,4.0325,2111200.0
2009-10-08 11:15:00,4.38,4.39,4.37,4.39,3618400.0,4.0325,4.0417,4.0233,4.0417,3618400.0
2009-10-08 11:20:00,4.39,4.4,4.39,4.4,4818400.0,4.0417,4.0509,4.0417,4.0509,4818400.0
2009-10-08 11:25:00,4.4,4.4,4.39,4.39,2905600.0,4.0509,4.0509,4.0417,4.0417,2905600.0
2009-10-08 11:30:00,4.39,4.4,4.39,4.4,1765600.0,4.0417,4.0509,4.0417,4.0509,1765600.0
2009-10-08 11:35:00,4.4,4.4,4.4,4.4,1573600.0,4.0509,4.0509,4.0509,4.0509,1573600.0
2009-10-08 11:40:00,4.4,4.41,4.4,4.4,1319200.0,4.0509,4.0601,4.0509,4.0509,1319200.0
2009-10-08 11:45:00,4.4,4.41,4.39,4.39,1829600.0,4.0509,4.0601,4.0417,4.0417,1829600.0
2009-10-08 11:50:00,4.39,4.4,4.39,4.4,1408000.0,4.0417,4.0509,4.0417,4.0509,1408000.0
2009-10-08 11:55:00,4.4,4.4,4.39,4.4,657600.0,4.0509,4.0509,4.0417,4.0509,657600.0
2009-10-08 12:00:00,4.4,4.4,4.39,4.39,855200.0,4.0509,4.0509,4.0417,4.0417,855200.0
2009-10-08 12:05:00,4.39,4.39,4.39,4.39,1323200.0,4.0417,4.0417,4.0417,4.0417,1323200.0
2009-10-08 12:10:00,4.39,4.39,4.39,4.39,1117600.0,4.0417,4.0417,4.0417,4.0417,1117600.0
2009-10-08 12:15:00,4.39,4.4,4.39,4.4,1220000.0,4.0417,4.0509,4.0417,4.0509,1220000.0
2009-10-08 12:20:00,4.4,4.4,4.39,4.4,1271200.0,4.0509,4.0509,4.0417,4.0509,1271200.0
2009-10-08 12:25:00,4.4,4.41,4.4,4.41,2912800.0,4.0509,4.0601,4.0509,4.0601,2912800.0
2009-10-08 12:30:00,4.41,4.41,4.4,4.4,3836800.0,4.0601,4.0601,4.0509,4.0509,3836800.0
2009-10-08 12:35:00,4.4,4.41,4.4,4.4,995200.0,4.0509,4.0601,4.0509,4.0509,995200.0
2009-10-08 12:40:00,4.4,4.41,4.4,4.41,2180000.0,4.0509,4.0601,4.0509,4.0601,2180000.0
2009-10-08 12:45:00,4.41,4.41,4.4,4.4,607200.0,4.0601,4.0601,4.0509,4.0509,607200.0
2009-10-08 12:50:00,4.4,4.4,4.4,4.4,576000.0,4.0509,4.0509,4.0509,4.0509,576000.0
2009-10-08 12:55:00,4.4,4.41,4.4,4.4,652800.0,4.0509,4.0601,4.0509,4.0509,652800.0
2009-10-08 13:00:00,4.4,4.4,4.39,4.4,4029600.0,4.0509,4.0509,4.0417,4.0509,4029600.0
2009-10-08 13:05:00,4.4,4.4,4.39,4.39,2925600.0,4.0509,4.0509,4.0417,4.0417,2925600.0
2009-10-08 13:10:00,4.39,4.39,4.38,4.38,4023200.0,4.0417,4.0417,4.0325,4.0325,4023200.0
2009-10-08 13:15:00,4.38,4.39,4.38,4.39,1024000.0,4.0325,4.0417,4.0325,4.0417,1024000.0
2009-10-08 13:20:00,4.39,4.39,4.38,4.38,2217600.0,4.0417,4.0417,4.0325,4.0325,2217600.0
2009-10-08 13:25:00,4.38,4.39,4.38,4.38,669600.0,4.0325,4.0417,4.0325,4.0325,669600.0
2009-10-08 13:30:00,4.38,4.39,4.37,4.37,2206400.0,4.0325,4.0417,4.0233,4.0233,2206400.0
2009-10-08 13:35:00,4.37,4.38,4.36,4.36,4913600.0,4.0233,4.0325,4.0141,4.0141,4913600.0
2009-10-08 13:40:00,4.36,4.38,4.36,4.38,4749600.0,4.0141,4.0325,4.0141,4.0325,4749600.0
2009-10-08 13:45:00,4.38,4.38,4.37,4.37,1408000.0,4.0325,4.0325,4.0233,4.0233,1408000.0
2009-10-08 13:50:00,4.37,4.39,4.37,4.38,2119200.0,4.0233,4.0417,4.0233,4.0325,2119200.0
2009-10-08 13:55:00,4.38,4.39,4.38,4.38,1917600.0,4.0325,4.0417,4.0325,4.0325,1917600.0
2009-10-08 14:00:00,4.38,4.38,4.38,4.38,942400.0,4.0325,4.0325,4.0325,4.0325,942400.0
2009-10-08 14:05:00,4.38,4.38,4.38,4.38,1127200.0,4.0325,4.0325,4.0325,4.0325,1127200.0
2009-10-08 14:10:00,4.38,4.39,4.37,4.37,2232800.0,4.0325,4.0417,4.0233,4.0233,2232800.0
2009-10-08 14:15:00,4.37,4.38,4.36,4.37,2377600.0,4.0233,4.0325,4.0141,4.0233,2377600.0
2009-10-08 14:20:00,4.37,4.37,4.37,4.37,1062400.0,4.0233,4.0233,4.0233,4.0233,1062400.0
2009-10-08 14:25:00,4.36,4.37,4.35,4.37,2907200.0,4.0141,4.0233,4.0049,4.0233,2907200.0
2009-10-08 14:30:00,4.37,4.38,4.36,4.37,2185600.0,4.0233,4.0325,4.0141,4.0233,2185600.0
2009-10-08 14:35:00,4.37,4.37,4.37,4.37,676000.0,4.0233,4.0233,4.0233,4.0233,676000.0
2009-10-08 14:40:00,4.37,4.37,4.36,4.37,2009600.0,4.0233,4.0233,4.0141,4.0233,2009600.0
2009-10-08 14:45:00,4.37,4.38,4.37,4.38,1267200.0,4.0233,4.0325,4.0233,4.0325,1267200.0
2009-10-08 14:50:00,4.38,4.38,4.38,4.38,959200.0,4.0325,4.0325,4.0325,4.0325,959200.0
2009-10-08 14:55:00,4.38,4.38,4.37,4.37,867200.0,4.0325,4.0325,4.0233,4.0233,867200.0
2009-10-08 15:00:00,4.37,4.39,4.37,4.39,3356000.0,4.0233,4.0417,4.0233,4.0417,3356000.0
2009-10-08 15:05:00,4.39,4.4,4.39,4.39,2476800.0,4.0417,4.0509,4.0417,4.0417,2476800.0
2009-10-08 15:10:00,4.39,4.39,4.38,4.38,1677600.0,4.0417,4.0417,4.0325,4.0325,1677600.0
2009-10-08 15:15:00,4.38,4.38,4.38,4.38,534400.0,4.0325,4.0325,4.0325,4.0325,534400.0
2009-10-08 15:20:00,4.38,4.39,4.38,4.39,1706400.0,4.0325,4.0417,4.0325,4.0417,1706400.0
2009-10-08 15:25:00,4.39,4.39,4.38,4.38,2419200.0,4.0417,4.0417,4.0325,4.0325,2419200.0
2009-10-08 15:30:00,4.38,4.38,4.37,4.37,1953600.0,4.0325,4.0325,4.0233,4.0233,1953600.0
2009-10-08 15:35:00,4.37,4.37,4.36,4.37,4740800.0,4.0233,4.0233,4.0141,4.0233,4740800.0
2009-10-08 15:40:00,4.36,4.37,4.36,4.37,1028000.0,4.0141,4.0233,4.0141,4.0233,1028000.0
2009-10-08 15:45:00,4.37,4.38,4.36,4.37,3364000.0,4.0233,4.0325,4.0141,4.0233,3364000.0
2009-10-08 15:50:00,4.37,4.38,4.36,4.37,3832000.0,4.0233,4.0325,4.0141,4.0233,3832000.0
2009-10-08 15:55:00,4.37,4.37,4.36,4.36,5039200.0,4.0233,4.0233,4.0141,4.0141,5039200.0
2009-10-09 09:30:00,4.37,4.37,4.34,4.36,6310400.0,4.0233,4.0233,3.9957,4.0141,6310400.0
2009-10-09 09:35:00,4.36,4.37,4.35,4.36,5044000.0,4.0141,4.0233,4.0049,4.0141,5044000.0
2009-10-09 09:40:00,4.36,4.38,4.36,4.38,3121600.0,4.0141,4.0325,4.0141,4.0325,3121600.0
2009-10-09 09:45:00,4.38,4.39,4.37,4.38,3022400.0,4.0325,4.0417,4.0233,4.0325,3022400.0
2009-10-09 09:50:00,4.38,4.39,4.38,4.38,2608800.0,4.0325,4.0417,4.0325,4.0325,2608800.0
2009-10-09 09:55:00,4.38,4.39,4.38,4.39,1228800.0,4.0325,4.0417,4.0325,4.0417,1228800.0
2009-10-09 10:00:00,4.39,4.39,4.38,4.38,1890400.0,4.0417,4.0417,4.0325,4.0325,1890400.0
2009-10-09 10:05:00,4.38,4.39,4.38,4.39,1858400.0,4.0325,4.0417,4.0325,4.0417,1858400.0
2009-10-09 10:10:00,4.38,4.4,4.38,4.39,2201600.0,4.0325,4.0509,4.0325,4.0417,2201600.0
2009-10-09 10:15:00,4.39,4.39,4.38,4.38,4240800.0,4.0417,4.0417,4.0325,4.0325,4240800.0
2009-10-09 10:20:00,4.38,4.38,4.37,4.38,4388800.0,4.0325,4.0325,4.0233,4.0325,4388800.0
2009-10-09 10:25:00,4.38,4.39,4.38,4.38,1642400.0,4.0325,4.0417,4.0325,4.0325,1642400.0
2009-10-09 10:30:00,4.38,4.4,4.38,4.39,2871200.0,4.0325,4.0509,4.0325,4.0417,2871200.0
2009-10-09 10:35:00,4.39,4.39,4.38,4.38,1133600.0,4.0417,4.0417,4.0325,4.0325,1133600.0
2009-10-09 10:40:00,4.39,4.39,4.38,4.38,2081600.0,4.0417,4.0417,4.0325,4.0325,2081600.0
2009-10-09 10:45:00,4.38,4.39,4.38,4.38,840800.0,4.0325,4.0417,4.0325,4.0325,840800.0
2009-10-09 10:50:00,4.38,4.39,4.38,4.39,1890400.0,4.0325,4.0417,4.0325,4.0417,1890400.0
2009-10-09 10:55:00,4.39,4.39,4.39,4.39,889600.0,4.0417,4.0417,4.0417,4.0417,889600.0
2009-10-09 11:00:00,4.39,4.39,4.38,4.39,783200.0,4.0417,4.0417,4.0325,4.0417,783200.0
2009-10-09 11:05:00,4.39,4.39,4.39,4.39,928000.0,4.0417,4.0417,4.0417,4.0417,928000.0
2009-10-09 11:10:00,4.39,4.4,4.39,4.39,1440800.0,4.0417,4.0509,4.0417,4.0417,1440800.0
2009-10-09 11:15:00,4.39,4.39,4.38,4.39,2161600.0,4.0417,4.0417,4.0325,4.0417,2161600.0
2009-10-09 11:20:00,4.39,4.4,4.39,4.39,2054400.0,4.0417,4.0509,4.0417,4.0417,2054400.0
2009-10-09 11:25:00,4.39,4.4,4.39,4.39,1350400.0,4.0417,4.0509,4.0417,4.0417,1350400.0
2009-10-09 11:30:00,4.39,4.4,4.39,4.39,1527200.0,4.0417,4.0509,4.0417,4.0417,1527200.0
2009-10-09 11:35:00,4.39,4.4,4.39,4.39,1125600.0,4.0417,4.0509,4.0417,4.0417,1125600.0
2009-10-09 11:40:00,4.39,4.39,4.39,4.39,392000.0,4.0417,4.0417,4.0417,4.0417,392000.0
2009-10-09 11:45:00,4.39,4.39,4.38,4.38,2032800.0,4.0417,4.0417,4.0325,4.0325,2032800.0
2009-10-09 11:50:00,4.38,4.39,4.38,4.38,3223200.0,4.0325,4.0417,4.0325,4.0325,3223200.0
2009-10-09 11:55:00,4.38,4.38,4.38,4.38,1699200.0,4.0325,4.0325,4.0325,4.0325,1699200.0
2009-10-09 12:00:00,4.38,4.39,4.38,4.38,1149600.0,4.0325,4.0417,4.0325,4.0325,1149600.0
2009-10-09 12:05:00,4.38,4.38,4.37,4.37,3668000.0,4.0325,4.0325,4.0233,4.0233,3668000.0
2009-10-09 12:10:00,4.37,4.37,4.37,4.37,1700800.0,4.0233,4.0233,4.0233,4.0233,1700800.0
2009-10-09 12:15:00,4.37,4.38,4.37,4.37,1263200.0,4.0233,4.0325,4.0233,4.0233,1263200.0
2009-10-09 12:20:00,4.37,4.37,4.37,4.37,491200.0,4.0233,4.0233,4.0233,4.0233,491200.0
2009-10-09 12:25:00,4.37,4.37,4.37,4.37,714400.0,4.0233,4.0233,4.0233,4.0233,714400.0
2009-10-09 12:30:00,4.37,4.37,4.37,4.37,1021600.0,4.0233,4.0233,4.0233,4.0233,1021600.0
2009-10-09 12:35:00,4.37,4.37,4.37,4.37,290400.0,4.0233,4.0233,4.0233,4.0233,290400.0
2009-10-09 12:40:00,4.37,4.38,4.37,4.37,1803200.0,4.0233,4.0325,4.0233,4.0233,1803200.0
2009-10-09 12:45:00,4.37,4.37,4.37,4.37,580000.0,4.0233,4.0233,4.0233,4.0233,580000.0
2009-10-09 12:50:00,4.37,4.38,4.37,4.38,854400.0,4.0233,4.0325,4.0233,4.0325,854400.0
2009-10-09 12:55:00,4.38,4.38,4.38,4.38,755200.0,4.0325,4.0325,4.0325,4.0325,755200.0
2009-10-09 13:00:00,4.38,4.39,4.38,4.38,1551200.0,4.0325,4.0417,4.0325,4.0325,1551200.0
2009-10-09 13:05:00,4.38,4.38,4.38,4.38,407200.0,4.0325,4.0325,4.0325,4.0325,407200.0
2009-10-09 13:10:00,4.38,4.38,4.38,4.38,300800.0,4.0325,4.0325,4.0325,4.0325,300800.0
2009-10-09 13:15:00,4.38,4.39,4.38,4.39,2329600.0,4.0325,4.0417,4.0325,4.0417,2329600.0
2009-10-09 13:20:00,4.39,4.39,4.39,4.39,992000.0,4.0417,4.0417,4.0417,4.0417,992000.0
2009-10-09 13:25:00,4.39,4.39,4.39,4.39,832800.0,4.0417,4.0417,4.0417,4.0417,832800.0
2009-10-09 13:30:00,4.39,4.39,4.39,4.39,499200.0,4.0417,4.0417,4.0417,4.0417,499200.0
2009-10-09 13:35:00,4.39,4.39,4.39,4.39,412800.0,4.0417,4.0417,4.0417,4.0417,412800.0
2009-10-09 13:40:00,4.39,4.39,4.39,4.39,674400.0,4.0417,4.0417,4.0417,4.0417,674400.0
2009-10-09 13:45:00,4.39,4.39,4.38,4.39,723200.0,4.0417,4.0417,4.0325,4.0417,723200.0
2009-10-09 13:50:00,4.39,4.39,4.38,4.38,154400.0,4.0417,4.0417,4.0325,4.0325,154400.0
2009-10-09 13:55:00,4.38,4.39,4.38,4.39,413600.0,4.0325,4.0417,4.0325,4.0417,413600.0
2009-10-09 14:00:00,4.39,4.39,4.38,4.39,279200.0,4.0417,4.0417,4.0325,4.0417,279200.0
2009-10-09 14:05:00,4.39,4.39,4.38,4.38,699200.0,4.0417,4.0417,4.0325,4.0325,699200.0
2009-10-09 14:10:00,4.38,4.39,4.38,4.38,3059200.0,4.0325,4.0417,4.0325,4.0325,3059200.0
2009-10-09 14:15:00,4.38,4.39,4.38,4.38,1360800.0,4.0325,4.0417,4.0325,4.0325,1360800.0
2009-10-09 14:20:00,4.38,4.39,4.38,4.38,390400.0,4.0325,4.0417,4.0325,4.0325,390400.0
2009-10-09 14:25:00,4.38,4.38,4.38,4.38,935200.0,4.0325,4.0325,4.0325,4.0325,935200.0
2009-10-09 14:30:00,4.38,4.39,4.38,4.38,892800.0,4.0325,4.0417,4.0325,4.0325,892800.0
2009-10-09 14:35:00,4.38,4.39,4.38,4.39,385600.0,4.0325,4.0417,4.0325,4.0417,385600.0
2009-10-09 14:40:00,4.39,4.39,4.38,4.38,828000.0,4.0417,4.0417,4.0325,4.0325,828000.0
2009-10-09 14:45:00,4.38,4.39,4.38,4.39,2370400.0,4.0325,4.0417,4.0325,4.0417,2370400.0
2009-10-09 14:50:00,4.39,4.39,4.39,4.39,833600.0,4.0417,4.0417,4.0417,4.0417,833600.0
2009-10-09 14:55:00,4.39,4.4,4.39,4.4,1251200.0,4.0417,4.0509,4.0417,4.0509,1251200.0
2009-10-09 15:00:00,4.4,4.41,4.4,4.41,4398400.0,4.0509,4.0601,4.0509,4.0601,4398400.0
2009-10-09 15:05:00,4.41,4.41,4.4,4.41,3427200.0,4.0601,4.0601,4.0509,4.0601,3427200.0
2009-10-09 15:10:00,4.41,4.42,4.41,4.41,2939200.0,4.0601,4.0693,4.0601,4.0601,2939200.0
2009-10-09 15:15:00,4.41,4.41,4.4,4.4,1977600.0,4.0601,4.0601,4.0509,4.0509,1977600.0
2009-10-09 15:20:00,4.4,4.41,4.4,4.41,1224800.0,4.0509,4.0601,4.0509,4.0601,1224800.0
2009-10-09 15:25:00,4.41,4.41,4.4,4.41,695200.0,4.0601,4.0601,4.0509,4.0601,695200.0
2009-10-09 15:30:00,4.41,4.41,4.4,4.4,1742400.0,4.0601,4.0601,4.0509,4.0509,1742400.0
2009-10-09 15:35:00,4.4,4.4,4.4,4.4,708800.0,4.0509,4.0509,4.0509,4.0509,708800.0
2009-10-09 15:40:00,4.4,4.41,4.4,4.4,1848800.0,4.0509,4.0601,4.0509,4.0509,1848800.0
2009-10-09 15:45:00,4.41,4.41,4.39,4.4,2752800.0,4.0601,4.0601,4.0417,4.0509,2752800.0
2009-10-09 15:50:00,4.4,4.41,4.4,4.4,3109600.0,4.0509,4.0601,4.0509,4.0509,3109600.0
2009-10-09 15:55:00,4.4,4.42,4.4,4.41,6685600.0,4.0509,4.0693,4.0509,4.0601,6685600.0
2009-10-12 09:30:00,4.46,4.47,4.45,4.46,3811200.0,4.1062,4.1154,4.097,4.1062,3811200.0
2009-10-12 09:35:00,4.46,4.48,4.46,4.47,4060000.0,4.1062,4.1246,4.1062,4.1154,4060000.0
2009-10-12 09:40:00,4.47,4.47,4.47,4.47,2563200.0,4.1154,4.1154,4.1154,4.1154,2563200.0
2009-10-12 09:45:00,4.47,4.48,4.47,4.47,1804800.0,4.1154,4.1246,4.1154,4.1154,1804800.0
2009-10-12 09:50:00,4.47,4.48,4.47,4.47,1532800.0,4.1154,4.1246,4.1154,4.1154,1532800.0
2009-10-12 09:55:00,4.47,4.48,4.47,4.48,1225600.0,4.1154,4.1246,4.1154,4.1246,1225600.0
2009-10-12 10:00:00,4.48,4.49,4.48,4.48,1940800.0,4.1246,4.1338,4.1246,4.1246,1940800.0
2009-10-12 10:05:00,4.48,4.48,4.48,4.48,760000.0,4.1246,4.1246,4.1246,4.1246,760000.0
2009-10-12 10:10:00,4.48,4.48,4.47,4.48,1660000.0,4.1246,4.1246,4.1154,4.1246,1660000.0
2009-10-12 10:15:00,4.48,4.48,4.46,4.47,4140800.0,4.1246,4.1246,4.1062,4.1154,4140800.0
2009-10-12 10:20:00,4.47,4.47,4.46,4.47,1342400.0,4.1154,4.1154,4.1062,4.1154,1342400.0
2009-10-12 10:25:00,4.47,4.47,4.47,4.47,712800.0,4.1154,4.1154,4.1154,4.1154,712800.0
2009-10-12 10:30:00,4.47,4.48,4.47,4.48,1975200.0,4.1154,4.1246,4.1154,4.1246,1975200.0
2009-10-12 10:35:00,4.48,4.48,4.47,4.47,984800.0,4.1246,4.1246,4.1154,4.1154,984800.0
2009-10-12 10:40:00,4.48,4.48,4.47,4.48,422400.0,4.1246,4.1246,4.1154,4.1246,422400.0
2009-10-12 10:45:00,4.48,4.48,4.48,4.48,698400.0,4.1246,4.1246,4.1246,4.1246,698400.0
2009-10-12 10:50:00,4.48,4.48,4.47,4.48,494400.0,4.1246,4.1246,4.1154,4.1246,494400.0
2009-10-12 10:55:00,4.48,4.48,4.48,4.48,760000.0,4.1246,4.1246,4.1246,4.1246,760000.0
2009-10-12 11:00:00,4.48,4.48,4.47,4.48,650400.0,4.1246,4.1246,4.1154,4.1246,650400.0
2009-10-12 11:05:00,4.48,4.48,4.47,4.48,748000.0,4.1246,4.1246,4.1154,4.1246,748000.0
2009-10-12 11:10:00,4.48,4.48,4.48,4.48,252800.0,4.1246,4.1246,4.1246,4.1246,252800.0
2009-10-12 11:15:00,4.48,4.48,4.48,4.48,488000.0,4.1246,4.1246,4.1246,4.1246,488000.0
2009-10-12 11:20:00,4.48,4.48,4.48,4.48,468000.0,4.1246,4.1246,4.1246,4.1246,468000.0
2009-10-12 11:25:00,4.48,4.48,4.47,4.47,364800.0,4.1246,4.1246,4.1154,4.1154,364800.0
2009-10-12 11:30:00,4.47,4.47,4.46,4.47,1269600.0,4.1154,4.1154,4.1062,4.1154,1269600.0
2009-10-12 11:35:00,4.47,4.47,4.47,4.47,1115200.0,4.1154,4.1154,4.1154,4.1154,1115200.0
2009-10-12 11:40:00,4.47,4.47,4.47,4.47,174400.0,4.1154,4.1154,4.1154,4.1154,174400.0
2009-10-12 11:45:00,4.47,4.47,4.47,4.47,832000.0,4.1154,4.1154,4.1154,4.1154,832000.0
2009-10-12 11:50:00,4.47,4.47,4.46,4.47,820800.0,4.1154,4.1154,4.1062,4.1154,820800.0
2009-10-12 11:55:00,4.47,4.47,4.46,4.47,455200.0,4.1154,4.1154,4.1062,4.1154,455200.0
2009-10-12 12:00:00,4.47,4.47,4.46,4.47,346400.0,4.1154,4.1154,4.1062,4.1154,346400.0
2009-10-12 12:05:00,4.47,4.47,4.46,4.47,625600.0,4.1154,4.1154,4.1062,4.1154,625600.0
2009-10-12 12:10:00,4.47,4.48,4.47,4.47,1232000.0,4.1154,4.1246,4.1154,4.1154,1232000.0
2009-10-12 12:15:00,4.48,4.48,4.47,4.47,484800.0,4.1246,4.1246,4.1154,4.1154,484800.0
2009-10-12 12:20:00,4.47,4.47,4.47,4.47,294400.0,4.1154,4.1154,4.1154,4.1154,294400.0
2009-10-12 12:25:00,4.47,4.47,4.47,4.47,649600.0,4.1154,4.1154,4.1154,4.1154,649600.0
2009-10-12 12:30:00,4.47,4.47,4.46,4.47,205600.0,4.1154,4.1154,4.1062,4.1154,205600.0
2009-10-12 12:35:00,4.47,4.47,4.47,4.47,670400.0,4.1154,4.1154,4.1154,4.1154,670400.0
2009-10-12 12:40:00,4.47,4.47,4.47,4.47,228000.0,4.1154,4.1154,4.1154,4.1154,228000.0
2009-10-12 12:45:00,4.47,4.47,4.47,4.47,228000.0,4.1154,4.1154,4.1154,4.1154,228000.0
2009-10-12 12:50:00,4.47,4.47,4.47,4.47,553600.0,4.1154,4.1154,4.1154,4.1154,553600.0
2009-10-12 12:55:00,4.47,4.48,4.47,4.48,1408000.0,4.1154,4.1246,4.1154,4.1246,1408000.0
2009-10-12 13:00:00,4.47,4.48,4.47,4.48,892800.0,4.1154,4.1246,4.1154,4.1246,892800.0
2009-10-12 13:05:00,4.48,4.48,4.47,4.47,267200.0,4.1246,4.1246,4.1154,4.1154,267200.0
2009-10-12 13:10:00,4.47,4.47,4.47,4.47,692000.0,4.1154,4.1154,4.1154,4.1154,692000.0
2009-10-12 13:15:00,4.47,4.47,4.47,4.47,146400.0,4.1154,4.1154,4.1154,4.1154,146400.0
2009-10-12 13:20:00,4.47,4.47,4.47,4.47,264800.0,4.1154,4.1154,4.1154,4.1154,264800.0
2009-10-12 13:25:00,4.47,4.47,4.47,4.47,557600.0,4.1154,4.1154,4.1154,4.1154,557600.0
2009-10-12 13:30:00,4.47,4.47,4.47,4.47,489600.0,4.1154,4.1154,4.1154,4.1154,489600.0
2009-10-12 13:35:00,4.47,4.47,4.47,4.47,746400.0,4.1154,4.1154,4.1154,4.1154,746400.0
2009-10-12 13:40:00,4.47,4.48,4.47,4.48,792800.0,4.1154,4.1246,4.1154,4.1246,792800.0
2009-10-12 13:45:00,4.48,4.48,4.47,4.48,638400.0,4.1246,4.1246,4.1154,4.1246,638400.0
2009-10-12 13:50:00,4.47,4.48,4.47,4.47,385600.0,4.1154,4.1246,4.1154,4.1154,385600.0
2009-10-12 13:55:00,4.47,4.48,4.47,4.47,489600.0,4.1154,4.1246,4.1154,4.1154,489600.0
2009-10-12 14:00:00,4.47,4.47,4.47,4.47,888800.0,4.1154,4.1154,4.1154,4.1154,888800.0
2009-10-12 14:05:00,4.47,4.47,4.47,4.47,736000.0,4.1154,4.1154,4.1154,4.1154,736000.0
2009-10-12 14:10:00,4.47,4.47,4.45,4.45,4192800.0,4.1154,4.1154,4.097,4.097,4192800.0
2009-10-12 14:15:00,4.45,4.46,4.44,4.44,3339200.0,4.097,4.1062,4.0878,4.0878,3339200.0
2009-10-12 14:20:00,4.45,4.45,4.43,4.44,5856000.0,4.097,4.097,4.0786,4.0878,5856000.0
2009-10-12 14:25:00,4.44,4.44,4.43,4.43,5747200.0,4.0878,4.0878,4.0786,4.0786,5747200.0
2009-10-12 14:30:00,4.43,4.43,4.42,4.42,3101600.0,4.0786,4.0786,4.0693,4.0693,3101600.0
2009-10-12 14:35:00,4.42,4.43,4.42,4.43,1312800.0,4.0693,4.0786,4.0693,4.0786,1312800.0
2009-10-12 14:40:00,4.42,4.43,4.42,4.43,2681600.0,4.0693,4.0786,4.0693,4.0786,2681600.0
2009-10-12 14:45:00,4.43,4.43,4.43,4.43,1392000.0,4.0786,4.0786,4.0786,4.0786,1392000.0
2009-10-12 14:50:00,4.43,4.43,4.43,4.43,3118400.0,4.0786,4.0786,4.0786,4.0786,3118400.0
2009-10-12 14:55:00,4.43,4.44,4.42,4.43,3118400.0,4.0786,4.0878,4.0693,4.0786,3118400.0
2009-10-12 15:00:00,4.43,4.45,4.43,4.44,3068800.0,4.0786,4.097,4.0786,4.0878,3068800.0
2009-10-12 15:05:00,4.44,4.44,4.44,4.44,919200.0,4.0878,4.0878,4.0878,4.0878,919200.0
2009-10-12 15:10:00,4.44,4.45,4.44,4.44,1157600.0,4.0878,4.097,4.0878,4.0878,1157600.0
2009-10-12 15:15:00,4.44,4.44,4.44,4.44,947200.0,4.0878,4.0878,4.0878,4.0878,947200.0
2009-10-12 15:20:00,4.44,4.45,4.44,4.45,2206400.0,4.0878,4.097,4.0878,4.097,2206400.0
2009-10-12 15:25:00,4.45,4.45,4.44,4.45,1747200.0,4.097,4.097,4.0878,4.097,1747200.0
2009-10-12 15:30:00,4.45,4.46,4.45,4.45,1490400.0,4.097,4.1062,4.097,4.097,1490400.0
2009-10-12 15:35:00,4.45,4.45,4.44,4.44,3775200.0,4.097,4.097,4.0878,4.0878,3775200.0
2009-10-12 15:40:00,4.44,4.44,4.43,4.44,2356800.0,4.0878,4.0878,4.0786,4.0878,2356800.0
2009-10-12 15:45:00,4.44,4.44,4.44,4.44,2101600.0,4.0878,4.0878,4.0878,4.0878,2101600.0
2009-10-12 15:50:00,4.44,4.45,4.44,4.45,2473600.0,4.0878,4.097,4.0878,4.097,2473600.0
2009-10-12 15:55:00,4.45,4.46,4.45,4.46,4004000.0,4.097,4.1062,4.097,4.1062,4004000.0
2009-10-13 09:30:00,4.43,4.44,4.43,4.44,3469600.0,4.0786,4.0878,4.0786,4.0878,3469600.0
2009-10-13 09:35:00,4.44,4.44,4.43,4.43,3060000.0,4.0878,4.0878,4.0786,4.0786,3060000.0
2009-10-13 09:40:00,4.44,4.44,4.41,4.41,5701600.0,4.0878,4.0878,4.0601,4.0601,5701600.0
2009-10-13 09:45:00,4.41,4.42,4.41,4.42,3080800.0,4.0601,4.0693,4.0601,4.0693,3080800.0
2009-10-13 09:50:00,4.42,4.42,4.4,4.4,2275200.0,4.0693,4.0693,4.0509,4.0509,2275200.0
2009-10-13 09:55:00,4.4,4.41,4.39,4.4,4850400.0,4.0509,4.0601,4.0417,4.0509,4850400.0
2009-10-13 10:00:00,4.4,4.4,4.38,4.38,5174400.0,4.0509,4.0509,4.0325,4.0325,5174400.0
2009-10-13 10:05:00,4.38,4.39,4.38,4.39,4722400.0,4.0325,4.0417,4.0325,4.0417,4722400.0
2009-10-13 10:10:00,4.39,4.4,4.39,4.4,3956000.0,4.0417,4.0509,4.0417,4.0509,3956000.0
2009-10-13 10:15:00,4.4,4.4,4.39,4.4,1642400.0,4.0509,4.0509,4.0417,4.0509,1642400.0
2009-10-13 10:20:00,4.4,4.4,4.38,4.38,2592800.0,4.0509,4.0509,4.0325,4.0325,2592800.0
2009-10-13 10:25:00,4.38,4.4,4.38,4.4,3021600.0,4.0325,4.0509,4.0325,4.0509,3021600.0
2009-10-13 10:30:00,4.4,4.41,4.4,4.4,2788000.0,4.0509,4.0601,4.0509,4.0509,2788000.0
2009-10-13 10:35:00,4.4,4.41,4.4,4.4,1516800.0,4.0509,4.0601,4.0509,4.0509,1516800.0
2009-10-13 10:40:00,4.4,4.4,4.4,4.4,1766400.0,4.0509,4.0509,4.0509,4.0509,1766400.0
2009-10-13 10:45:00,4.4,4.4,4.4,4.4,503200.0,4.0509,4.0509,4.0509,4.0509,503200.0
2009-10-13 10:50:00,4.4,4.4,4.4,4.4,882400.0,4.0509,4.0509,4.0509,4.0509,882400.0
2009-10-13 10:55:00,4.4,4.41,4.4,4.41,2504000.0,4.0509,4.0601,4.0509,4.0601,2504000.0
2009-10-13 11:00:00,4.41,4.41,4.4,4.41,696800.0,4.0601,4.0601,4.0509,4.0601,696800.0
2009-10-13 11:05:00,4.41,4.41,4.39,4.4,3487200.0,4.0601,4.0601,4.0417,4.0509,3487200.0
2009-10-13 11:10:00,4.4,4.41,4.4,4.4,1359200.0,4.0509,4.0601,4.0509,4.0509,1359200.0
2009-10-13 11:15:00,4.4,4.4,4.39,4.4,767200.0,4.0509,4.0509,4.0417,4.0509,767200.0
2009-10-13 11:20:00,4.4,4.4,4.4,4.4,638400.0,4.0509,4.0509,4.0509,4.0509,638400.0
2009-10-13 11:25:00,4.4,4.41,4.4,4.41,1550400.0,4.0509,4.0601,4.0509,4.0601,1550400.0
2009-10-13 11:30:00,4.41,4.42,4.41,4.41,3653600.0,4.0601,4.0693,4.0601,4.0601,3653600.0
2009-10-13 11:35:00,4.41,4.42,4.41,4.42,2575200.0,4.0601,4.0693,4.0601,4.0693,2575200.0
2009-10-13 11:40:00,4.42,4.43,4.42,4.43,2498400.0,4.0693,4.0786,4.0693,4.0786,2498400.0
2009-10-13 11:45:00,4.43,4.44,4.43,4.44,3148800.0,4.0786,4.0878,4.0786,4.0878,3148800.0
2009-10-13 11:50:00,4.44,4.45,4.44,4.44,1837600.0,4.0878,4.097,4.0878,4.0878,1837600.0
2009-10-13 11:55:00,4.44,4.45,4.44,4.44,1388000.0,4.0878,4.097,4.0878,4.0878,1388000.0
2009-10-13 12:00:00,4.44,4.45,4.44,4.45,1572800.0,4.0878,4.097,4.0878,4.097,1572800.0
2009-10-13 12:05:00,4.45,4.45,4.44,4.44,1438400.0,4.097,4.097,4.0878,4.0878,1438400.0
2009-10-13 12:10:00,4.44,4.45,4.44,4.45,1731200.0,4.0878,4.097,4.0878,4.097,1731200.0
2009-10-13 12:15:00,4.45,4.45,4.44,4.44,844000.0,4.097,4.097,4.0878,4.0878,844000.0
2009-10-13 12:20:00,4.44,4.44,4.42,4.43,3036000.0,4.0878,4.0878,4.0693,4.0786,3036000.0
2009-10-13 12:25:00,4.43,4.43,4.43,4.43,780800.0,4.0786,4.0786,4.0786,4.0786,780800.0
2009-10-13 12:30:00,4.43,4.43,4.43,4.43,948800.0,4.0786,4.0786,4.0786,4.0786,948800.0
2009-10-13 12:35:00,4.43,4.43,4.43,4.43,791200.0,4.0786,4.0786,4.0786,4.0786,791200.0
2009-10-13 12:40:00,4.43,4.43,4.43,4.43,445600.0,4.0786,4.0786,4.0786,4.0786,445600.0
2009-10-13 12:45:00,4.43,4.43,4.43,4.43,879200.0,4.0786,4.0786,4.0786,4.0786,879200.0
2009-10-13 12:50:00,4.43,4.43,4.43,4.43,797600.0,4.0786,4.0786,4.0786,4.0786,797600.0
2009-10-13 12:55:00,4.43,4.43,4.43,4.43,475200.0,4.0786,4.0786,4.0786,4.0786,475200.0
2009-10-13 13:00:00,4.43,4.43,4.43,4.43,669600.0,4.0786,4.0786,4.0786,4.0786,669600.0
2009-10-13 13:05:00,4.43,4.44,4.43,4.44,336000.0,4.0786,4.0878,4.0786,4.0878,336000.0
2009-10-13 13:10:00,4.44,4.44,4.43,4.43,477600.0,4.0878,4.0878,4.0786,4.0786,477600.0
2009-10-13 13:15:00,4.43,4.44,4.43,4.43,1278400.0,4.0786,4.0878,4.0786,4.0786,1278400.0
2009-10-13 13:20:00,4.43,4.43,4.43,4.43,785600.0,4.0786,4.0786,4.0786,4.0786,785600.0
2009-10-13 13:25:00,4.43,4.44,4.43,4.43,2154400.0,4.0786,4.0878,4.0786,4.0786,2154400.0
2009-10-13 13:30:00,4.43,4.43,4.43,4.43,447200.0,4.0786,4.0786,4.0786,4.0786,447200.0
2009-10-13 13:35:00,4.43,4.43,4.43,4.43,256000.0,4.0786,4.0786,4.0786,4.0786,256000.0
2009-10-13 13:40:00,4.43,4.43,4.43,4.43,576800.0,4.0786,4.0786,4.0786,4.0786,576800.0
2009-10-13 13:45:00,4.43,4.43,4.42,4.42,1714400.0,4.0786,4.0786,4.0693,4.0693,1714400.0
2009-10-13 13:50:00,4.42,4.42,4.42,4.42,568000.0,4.0693,4.0693,4.0693,4.0693,568000.0
2009-10-13 13:55:00,4.42,4.43,4.42,4.43,1312000.0,4.0693,4.0786,4.0693,4.0786,1312000.0
2009-10-13 14:00:00,4.43,4.43,4.42,4.42,901600.0,4.0786,4.0786,4.0693,4.0693,901600.0
2009-10-13 14:05:00,4.42,4.42,4.4,4.41,3234400.0,4.0693,4.0693,4.0509,4.0601,3234400.0
2009-10-13 14:10:00,4.41,4.42,4.4,4.41,2831200.0,4.0601,4.0693,4.0509,4.0601,2831200.0
2009-10-13 14:15:00,4.41,4.42,4.41,4.41,902400.0,4.0601,4.0693,4.0601,4.0601,902400.0
2009-10-13 14:20:00,4.41,4.42,4.41,4.42,2060800.0,4.0601,4.0693,4.0601,4.0693,2060800.0
2009-10-13 14:25:00,4.42,4.42,4.42,4.42,1172800.0,4.0693,4.0693,4.0693,4.0693,1172800.0
2009-10-13 14:30:00,4.42,4.42,4.42,4.42,637600.0,4.0693,4.0693,4.0693,4.0693,637600.0
2009-10-13 14:35:00,4.42,4.42,4.42,4.42,1136800.0,4.0693,4.0693,4.0693,4.0693,1136800.0
2009-10-13 14:40:00,4.42,4.43,4.42,4.43,2162400.0,4.0693,4.0786,4.0693,4.0786,2162400.0
2009-10-13 14:45:00,4.43,4.43,4.43,4.43,2384800.0,4.0786,4.0786,4.0786,4.0786,2384800.0
2009-10-13 14:50:00,4.43,4.43,4.43,4.43,1869600.0,4.0786,4.0786,4.0786,4.0786,1869600.0
2009-10-13 14:55:00,4.43,4.43,4.42,4.42,919200.0,4.0786,4.0786,4.0693,4.0693,919200.0
2009-10-13 15:00:00,4.42,4.43,4.42,4.43,1847200.0,4.0693,4.0786,4.0693,4.0786,1847200.0
2009-10-13 15:05:00,4.43,4.44,4.43,4.43,1511200.0,4.0786,4.0878,4.0786,4.0786,1511200.0
2009-10-13 15:10:00,4.43,4.43,4.43,4.43,564000.0,4.0786,4.0786,4.0786,4.0786,564000.0
2009-10-13 15:15:00,4.43,4.45,4.43,4.44,5957600.0,4.0786,4.097,4.0786,4.0878,5957600.0
2009-10-13 15:20:00,4.44,4.45,4.44,4.45,2697600.0,4.0878,4.097,4.0878,4.097,2697600.0
2009-10-13 15:25:00,4.45,4.45,4.44,4.44,927200.0,4.097,4.097,4.0878,4.0878,927200.0
2009-10-13 15:30:00,4.44,4.44,4.44,4.44,480800.0,4.0878,4.0878,4.0878,4.0878,480800.0
2009-10-13 15:35:00,4.44,4.44,4.43,4.43,2922400.0,4.0878,4.0878,4.0786,4.0786,2922400.0
2009-10-13 15:40:00,4.43,4.43,4.43,4.43,951200.0,4.0786,4.0786,4.0786,4.0786,951200.0
2009-10-13 15:45:00,4.43,4.43,4.43,4.43,1370400.0,4.0786,4.0786,4.0786,4.0786,1370400.0
2009-10-13 15:50:00,4.43,4.44,4.43,4.43,1698400.0,4.0786,4.0878,4.0786,4.0786,1698400.0
2009-10-13 15:55:00,4.43,4.44,4.43,4.44,3503200.0,4.0786,4.0878,4.0786,4.0878,3503200.0
2009-10-14 09:30:00,4.54,4.54,4.53,4.54,7656800.0,4.1798,4.1798,4.1706,4.1798,7656800.0
2009-10-14 09:35:00,4.54,4.54,4.52,4.52,7142400.0,4.1798,4.1798,4.1614,4.1614,7142400.0
2009-10-14 09:40:00,4.52,4.53,4.52,4.53,3280800.0,4.1614,4.1706,4.1614,4.1706,3280800.0
2009-10-14 09:45:00,4.53,4.53,4.51,4.51,5830400.0,4.1706,4.1706,4.1522,4.1522,5830400.0
2009-10-14 09:50:00,4.51,4.53,4.51,4.53,5093600.0,4.1522,4.1706,4.1522,4.1706,5093600.0
2009-10-14 09:55:00,4.53,4.53,4.52,4.53,1960800.0,4.1706,4.1706,4.1614,4.1706,1960800.0
2009-10-14 10:00:00,4.53,4.53,4.51,4.52,2941600.0,4.1706,4.1706,4.1522,4.1614,2941600.0
2009-10-14 10:05:00,4.52,4.52,4.51,4.52,1831200.0,4.1614,4.1614,4.1522,4.1614,1831200.0
2009-10-14 10:10:00,4.52,4.53,4.52,4.53,2763200.0,4.1614,4.1706,4.1614,4.1706,2763200.0
2009-10-14 10:15:00,4.53,4.53,4.52,4.52,2232800.0,4.1706,4.1706,4.1614,4.1614,2232800.0
2009-10-14 10:20:00,4.52,4.52,4.5,4.5,5479200.0,4.1614,4.1614,4.143,4.143,5479200.0
2009-10-14 10:25:00,4.5,4.51,4.5,4.51,5148800.0,4.143,4.1522,4.143,4.1522,5148800.0
2009-10-14 10:30:00,4.51,4.51,4.5,4.51,2339200.0,4.1522,4.1522,4.143,4.1522,2339200.0
2009-10-14 10:35:00,4.51,4.52,4.51,4.52,1698400.0,4.1522,4.1614,4.1522,4.1614,1698400.0
2009-10-14 10:40:00,4.52,4.52,4.51,4.52,1431200.0,4.1614,4.1614,4.1522,4.1614,1431200.0
2009-10-14 10:45:00,4.52,4.52,4.52,4.52,1550400.0,4.1614,4.1614,4.1614,4.1614,1550400.0
2009-10-14 10:50:00,4.52,4.52,4.52,4.52,990400.0,4.1614,4.1614,4.1614,4.1614,990400.0
2009-10-14 10:55:00,4.52,4.53,4.52,4.53,4212000.0,4.1614,4.1706,4.1614,4.1706,4212000.0
2009-10-14 11:00:00,4.53,4.54,4.53,4.54,3236800.0,4.1706,4.1798,4.1706,4.1798,3236800.0
2009-10-14 11:05:00,4.54,4.54,4.53,4.53,4536000.0,4.1798,4.1798,4.1706,4.1706,4536000.0
2009-10-14 11:10:00,4.53,4.54,4.53,4.54,918400.0,4.1706,4.1798,4.1706,4.1798,918400.0
2009-10-14 11:15:00,4.54,4.54,4.54,4.54,3332000.0,4.1798,4.1798,4.1798,4.1798,3332000.0
2009-10-14 11:20:00,4.54,4.54,4.53,4.54,1289600.0,4.1798,4.1798,4.1706,4.1798,1289600.0
2009-10-14 11:25:00,4.54,4.55,4.54,4.54,2092800.0,4.1798,4.189,4.1798,4.1798,2092800.0
2009-10-14 11:30:00,4.54,4.55,4.54,4.54,1570400.0,4.1798,4.189,4.1798,4.1798,1570400.0
2009-10-14 11:35:00,4.54,4.55,4.54,4.54,912800.0,4.1798,4.189,4.1798,4.1798,912800.0
2009-10-14 11:40:00,4.54,4.54,4.54,4.54,1024800.0,4.1798,4.1798,4.1798,4.1798,1024800.0
2009-10-14 11:45:00,4.54,4.54,4.54,4.54,1361600.0,4.1798,4.1798,4.1798,4.1798,1361600.0
2009-10-14 11:50:00,4.54,4.55,4.54,4.54,2044800.0,4.1798,4.189,4.1798,4.1798,2044800.0
2009-10-14 11:55:00,4.54,4.54,4.54,4.54,973600.0,4.1798,4.1798,4.1798,4.1798,973600.0
2009-10-14 12:00:00,4.54,4.55,4.54,4.54,1015200.0,4.1798,4.189,4.1798,4.1798,1015200.0
2009-10-14 12:05:00,4.54,4.54,4.54,4.54,588800.0,4.1798,4.1798,4.1798,4.1798,588800.0
2009-10-14 12:10:00,4.54,4.54,4.54,4.54,1035200.0,4.1798,4.1798,4.1798,4.1798,1035200.0
2009-10-14 12:15:00,4.54,4.54,4.53,4.54,946400.0,4.1798,4.1798,4.1706,4.1798,946400.0
2009-10-14 12:20:00,4.54,4.54,4.53,4.54,2139200.0,4.1798,4.1798,4.1706,4.1798,2139200.0
2009-10-14 12:25:00,4.54,4.54,4.53,4.53,1940800.0,4.1798,4.1798,4.1706,4.1706,1940800.0
2009-10-14 12:30:00,4.53,4.54,4.53,4.53,2963200.0,4.1706,4.1798,4.1706,4.1706,2963200.0
2009-10-14 12:35:00,4.53,4.54,4.53,4.53,420000.0,4.1706,4.1798,4.1706,4.1706,420000.0
2009-10-14 12:40:00,4.53,4.54,4.53,4.53,1102400.0,4.1706,4.1798,4.1706,4.1706,1102400.0
2009-10-14 12:45:00,4.53,4.54,4.53,4.53,1774400.0,4.1706,4.1798,4.1706,4.1706,1774400.0
2009-10-14 12:50:00,4.53,4.54,4.53,4.54,1297600.0,4.1706,4.1798,4.1706,4.1798,1297600.0
2009-10-14 12:55:00,4.54,4.54,4.54,4.54,1764000.0,4.1798,4.1798,4.1798,4.1798,1764000.0
2009-10-14 13:00:00,4.54,4.55,4.54,4.55,1420800.0,4.1798,4.189,4.1798,4.189,1420800.0
2009-10-14 13:05:00,4.55,4.55,4.55,4.55,2756000.0,4.189,4.189,4.189,4.189,2756000.0
2009-10-14 13:10:00,4.55,4.56,4.55,4.56,2554400.0,4.189,4.1982,4.189,4.1982,2554400.0
2009-10-14 13:15:00,4.56,4.56,4.55,4.55,1819200.0,4.1982,4.1982,4.189,4.189,1819200.0
2009-10-14 13:20:00,4.56,4.56,4.54,4.55,3039200.0,4.1982,4.1982,4.1798,4.189,3039200.0
2009-10-14 13:25:00,4.55,4.55,4.54,4.55,580000.0,4.189,4.189,4.1798,4.189,580000.0
2009-10-14 13:30:00,4.55,4.55,4.54,4.55,559200.0,4.189,4.189,4.1798,4.189,559200.0
2009-10-14 13:35:00,4.55,4.55,4.55,4.55,1232000.0,4.189,4.189,4.189,4.189,1232000.0
2009-10-14 13:40:00,4.55,4.55,4.55,4.55,622400.0,4.189,4.189,4.189,4.189,622400.0
2009-10-14 13:45:00,4.55,4.55,4.55,4.55,759200.0,4.189,4.189,4.189,4.189,759200.0
2009-10-14 13:50:00,4.55,4.55,4.54,4.55,281600.0,4.189,4.189,4.1798,4.189,281600.0
2009-10-14 13:55:00,4.55,4.55,4.55,4.55,1834400.0,4.189,4.189,4.189,4.189,1834400.0
2009-10-14 14:00:00,4.55,4.56,4.55,4.55,2672800.0,4.189,4.1982,4.189,4.189,2672800.0
2009-10-14 14:05:00,4.55,4.56,4.55,4.56,1550400.0,4.189,4.1982,4.189,4.1982,1550400.0
2009-10-14 14:10:00,4.56,4.56,4.54,4.54,2180800.0,4.1982,4.1982,4.1798,4.1798,2180800.0
2009-10-14 14:15:00,4.54,4.55,4.54,4.55,1426400.0,4.1798,4.189,4.1798,4.189,1426400.0
2009-10-14 14:20:00,4.55,4.56,4.55,4.56,756000.0,4.189,4.1982,4.189,4.1982,756000.0
2009-10-14 14:25:00,4.56,4.56,4.55,4.55,3369600.0,4.1982,4.1982,4.189,4.189,3369600.0
2009-10-14 14:30:00,4.55,4.55,4.55,4.55,780000.0,4.189,4.189,4.189,4.189,780000.0
2009-10-14 14:35:00,4.55,4.56,4.54,4.55,2492000.0,4.189,4.1982,4.1798,4.189,2492000.0
2009-10-14 14:40:00,4.55,4.55,4.54,4.55,1222400.0,4.189,4.189,4.1798,4.189,1222400.0
2009-10-14 14:45:00,4.55,4.55,4.54,4.55,2227200.0,4.189,4.189,4.1798,4.189,2227200.0
2009-10-14 14:50:00,4.55,4.55,4.55,4.55,1216000.0,4.189,4.189,4.189,4.189,1216000.0
2009-10-14 14:55:00,4.55,4.56,4.55,4.55,1763200.0,4.189,4.1982,4.189,4.189,1763200.0
2009-10-14 15:00:00,4.55,4.57,4.55,4.56,4064800.0,4.189,4.2074,4.189,4.1982,4064800.0
2009-10-14 15:05:00,4.56,4.57,4.56,4.57,3371200.0,4.1982,4.2074,4.1982,4.2074,3371200.0
2009-10-14 15:10:00,4.57,4.57,4.57,4.57,4078400.0,4.2074,4.2074,4.2074,4.2074,4078400.0
2009-10-14 15:15:00,4.57,4.58,4.57,4.57,3362400.0,4.2074,4.2167,4.2074,4.2074,3362400.0
2009-10-14 15:20:00,4.57,4.58,4.57,4.58,2483200.0,4.2074,4.2167,4.2074,4.2167,2483200.0
2009-10-14 15:25:00,4.58,4.59,4.58,4.59,3396000.0,4.2167,4.2259,4.2167,4.2259,3396000.0
2009-10-14 15:30:00,4.59,4.59,4.59,4.59,3223200.0,4.2259,4.2259,4.2259,4.2259,3223200.0
2009-10-14 15:35:00,4.59,4.6,4.59,4.59,2604800.0,4.2259,4.2351,4.2259,4.2259,2604800.0
2009-10-14 15:40:00,4.6,4.6,4.58,4.59,4196000.0,4.2351,4.2351,4.2167,4.2259,4196000.0
2009-10-14 15:45:00,4.59,4.59,4.58,4.58,4788800.0,4.2259,4.2259,4.2167,4.2167,4788800.0
2009-10-14 15:50:00,4.58,4.59,4.58,4.59,4457600.0,4.2167,4.2259,4.2167,4.2259,4457600.0
2009-10-14 15:55:00,4.59,4.59,4.58,4.59,4907200.0,4.2259,4.2259,4.2167,4.2259,4907200.0
2009-10-15 09:30:00,4.54,4.55,4.54,4.55,3640800.0,4.1798,4.189,4.1798,4.189,3640800.0
2009-10-15 09:35:00,4.55,4.57,4.55,4.57,4445600.0,4.189,4.2074,4.189,4.2074,4445600.0
2009-10-15 09:40:00,4.57,4.57,4.56,4.56,5036800.0,4.2074,4.2074,4.1982,4.1982,5036800.0
2009-10-15 09:45:00,4.56,4.57,4.56,4.56,1897600.0,4.1982,4.2074,4.1982,4.1982,1897600.0
2009-10-15 09:50:00,4.56,4.57,4.56,4.57,2187200.0,4.1982,4.2074,4.1982,4.2074,2187200.0
2009-10-15 09:55:00,4.57,4.58,4.56,4.58,2317600.0,4.2074,4.2167,4.1982,4.2167,2317600.0
2009-10-15 10:00:00,4.58,4.58,4.56,4.57,5501600.0,4.2167,4.2167,4.1982,4.2074,5501600.0
2009-10-15 10:05:00,4.56,4.57,4.56,4.56,2508800.0,4.1982,4.2074,4.1982,4.1982,2508800.0
2009-10-15 10:10:00,4.57,4.57,4.55,4.56,6396000.0,4.2074,4.2074,4.189,4.1982,6396000.0
2009-10-15 10:15:00,4.56,4.56,4.55,4.56,2921600.0,4.1982,4.1982,4.189,4.1982,2921600.0
2009-10-15 10:20:00,4.56,4.57,4.55,4.57,2216800.0,4.1982,4.2074,4.189,4.2074,2216800.0
2009-10-15 10:25:00,4.56,4.57,4.55,4.55,2272800.0,4.1982,4.2074,4.189,4.189,2272800.0
2009-10-15 10:30:00,4.55,4.56,4.55,4.56,1572000.0,4.189,4.1982,4.189,4.1982,1572000.0
2009-10-15 10:35:00,4.56,4.56,4.54,4.54,2517600.0,4.1982,4.1982,4.1798,4.1798,2517600.0
2009-10-15 10:40:00,4.54,4.55,4.54,4.55,3594400.0,4.1798,4.189,4.1798,4.189,3594400.0
2009-10-15 10:45:00,4.55,4.55,4.54,4.54,1106400.0,4.189,4.189,4.1798,4.1798,1106400.0
2009-10-15 10:50:00,4.54,4.55,4.54,4.55,1429600.0,4.1798,4.189,4.1798,4.189,1429600.0
2009-10-15 10:55:00,4.55,4.56,4.55,4.56,3177600.0,4.189,4.1982,4.189,4.1982,3177600.0
2009-10-15 11:00:00,4.56,4.57,4.56,4.56,4347200.0,4.1982,4.2074,4.1982,4.1982,4347200.0
2009-10-15 11:05:00,4.56,4.57,4.56,4.57,1641600.0,4.1982,4.2074,4.1982,4.2074,1641600.0
2009-10-15 11:10:00,4.56,4.57,4.56,4.57,1612000.0,4.1982,4.2074,4.1982,4.2074,1612000.0
2009-10-15 11:15:00,4.56,4.57,4.56,4.56,1816800.0,4.1982,4.2074,4.1982,4.1982,1816800.0
2009-10-15 11:20:00,4.55,4.56,4.55,4.55,3652000.0,4.189,4.1982,4.189,4.189,3652000.0
2009-10-15 11:25:00,4.55,4.56,4.55,4.55,1012000.0,4.189,4.1982,4.189,4.189,1012000.0
2009-10-15 11:30:00,4.55,4.55,4.55,4.55,1064000.0,4.189,4.189,4.189,4.189,1064000.0
2009-10-15 11:35:00,4.55,4.56,4.55,4.56,1034400.0,4.189,4.1982,4.189,4.1982,1034400.0
2009-10-15 11:40:00,4.56,4.56,4.55,4.56,1180800.0,4.1982,4.1982,4.189,4.1982,1180800.0
2009-10-15 11:45:00,4.56,4.56,4.55,4.56,832000.0,4.1982,4.1982,4.189,4.1982,832000.0
2009-10-15 11:50:00,4.56,4.56,4.56,4.56,675200.0,4.1982,4.1982,4.1982,4.1982,675200.0
2009-10-15 11:55:00,4.56,4.56,4.56,4.56,717600.0,4.1982,4.1982,4.1982,4.1982,717600.0
2009-10-15 12:00:00,4.56,4.57,4.56,4.57,2053600.0,4.1982,4.2074,4.1982,4.2074,2053600.0
2009-10-15 12:05:00,4.57,4.57,4.56,4.57,2308800.0,4.2074,4.2074,4.1982,4.2074,2308800.0
2009-10-15 12:10:00,4.57,4.57,4.57,4.57,1510400.0,4.2074,4.2074,4.2074,4.2074,1510400.0
2009-10-15 12:15:00,4.57,4.58,4.57,4.58,2512000.0,4.2074,4.2167,4.2074,4.2167,2512000.0
2009-10-15 12:20:00,4.58,4.58,4.58,4.58,2457600.0,4.2167,4.2167,4.2167,4.2167,2457600.0
2009-10-15 12:25:00,4.58,4.58,4.57,4.57,1058400.0,4.2167,4.2167,4.2074,4.2074,1058400.0
2009-10-15 12:30:00,4.57,4.58,4.57,4.57,2333600.0,4.2074,4.2167,4.2074,4.2074,2333600.0
2009-10-15 12:35:00,4.57,4.57,4.57,4.57,183200.0,4.2074,4.2074,4.2074,4.2074,183200.0
2009-10-15 12:40:00,4.57,4.57,4.57,4.57,268800.0,4.2074,4.2074,4.2074,4.2074,268800.0
2009-10-15 12:45:00,4.57,4.57,4.56,4.57,1161600.0,4.2074,4.2074,4.1982,4.2074,1161600.0
2009-10-15 12:50:00,4.57,4.57,4.56,4.57,1249600.0,4.2074,4.2074,4.1982,4.2074,1249600.0
2009-10-15 12:55:00,4.57,4.57,4.56,4.56,1013600.0,4.2074,4.2074,4.1982,4.1982,1013600.0
2009-10-15 13:00:00,4.56,4.57,4.56,4.57,416000.0,4.1982,4.2074,4.1982,4.2074,416000.0
2009-10-15 13:05:00,4.57,4.57,4.56,4.56,821600.0,4.2074,4.2074,4.1982,4.1982,821600.0
2009-10-15 13:10:00,4.56,4.56,4.56,4.56,531200.0,4.1982,4.1982,4.1982,4.1982,531200.0
2009-10-15 13:15:00,4.56,4.57,4.56,4.57,504000.0,4.1982,4.2074,4.1982,4.2074,504000.0
2009-10-15 13:20:00,4.57,4.57,4.56,4.57,537600.0,4.2074,4.2074,4.1982,4.2074,537600.0
2009-10-15 13:25:00,4.57,4.58,4.57,4.58,472000.0,4.2074,4.2167,4.2074,4.2167,472000.0
2009-10-15 13:30:00,4.57,4.58,4.57,4.58,2273600.0,4.2074,4.2167,4.2074,4.2167,2273600.0
2009-10-15 13:35:00,4.58,4.58,4.57,4.58,1012800.0,4.2167,4.2167,4.2074,4.2167,1012800.0
2009-10-15 13:40:00,4.58,4.58,4.58,4.58,414400.0,4.2167,4.2167,4.2167,4.2167,414400.0
2009-10-15 13:45:00,4.58,4.58,4.57,4.57,3479200.0,4.2167,4.2167,4.2074,4.2074,3479200.0
2009-10-15 13:50:00,4.57,4.57,4.57,4.57,192800.0,4.2074,4.2074,4.2074,4.2074,192800.0
2009-10-15 13:55:00,4.57,4.58,4.57,4.58,2956000.0,4.2074,4.2167,4.2074,4.2167,2956000.0
2009-10-15 14:00:00,4.58,4.58,4.57,4.58,1745600.0,4.2167,4.2167,4.2074,4.2167,1745600.0
2009-10-15 14:05:00,4.58,4.59,4.58,4.58,1385600.0,4.2167,4.2259,4.2167,4.2167,1385600.0
2009-10-15 14:10:00,4.58,4.58,4.58,4.58,552800.0,4.2167,4.2167,4.2167,4.2167,552800.0
2009-10-15 14:15:00,4.58,4.58,4.57,4.58,1909600.0,4.2167,4.2167,4.2074,4.2167,1909600.0
2009-10-15 14:20:00,4.58,4.58,4.58,4.58,983200.0,4.2167,4.2167,4.2167,4.2167,983200.0
2009-10-15 14:25:00,4.58,4.58,4.57,4.58,1867200.0,4.2167,4.2167,4.2074,4.2167,1867200.0
2009-10-15 14:30:00,4.58,4.59,4.58,4.59,1381600.0,4.2167,4.2259,4.2167,4.2259,1381600.0
2009-10-15 14:35:00,4.59,4.59,4.59,4.59,8794400.0,4.2259,4.2259,4.2259,4.2259,8794400.0
2009-10-15 14:40:00,4.59,4.59,4.59,4.59,1460800.0,4.2259,4.2259,4.2259,4.2259,1460800.0
2009-10-15 14:45:00,4.59,4.6,4.59,4.6,1348000.0,4.2259,4.2351,4.2259,4.2351,1348000.0
2009-10-15 14:50:00,4.6,4.61,4.6,4.61,2863200.0,4.2351,4.2443,4.2351,4.2443,2863200.0
2009-10-15 14:55:00,4.61,4.61,4.6,4.6,1409600.0,4.2443,4.2443,4.2351,4.2351,1409600.0
2009-10-15 15:00:00,4.6,4.61,4.6,4.6,1238400.0,4.2351,4.2443,4.2351,4.2351,1238400.0
2009-10-15 15:05:00,4.6,4.61,4.6,4.61,2113600.0,4.2351,4.2443,4.2351,4.2443,2113600.0
2009-10-15 15:10:00,4.61,4.61,4.6,4.6,1797600.0,4.2443,4.2443,4.2351,4.2351,1797600.0
2009-10-15 15:15:00,4.6,4.61,4.6,4.6,687200.0,4.2351,4.2443,4.2351,4.2351,687200.0
2009-10-15 15:20:00,4.6,4.6,4.59,4.59,2285600.0,4.2351,4.2351,4.2259,4.2259,2285600.0
2009-10-15 15:25:00,4.59,4.59,4.59,4.59,1519200.0,4.2259,4.2259,4.2259,4.2259,1519200.0
2009-10-15 15:30:00,4.59,4.59,4.58,4.59,2268000.0,4.2259,4.2259,4.2167,4.2259,2268000.0
2009-10-15 15:35:00,4.59,4.6,4.59,4.6,1415200.0,4.2259,4.2351,4.2259,4.2351,1415200.0
2009-10-15 15:40:00,4.6,4.6,4.6,4.6,1636000.0,4.2351,4.2351,4.2351,4.2351,1636000.0
2009-10-15 15:45:00,4.6,4.6,4.59,4.6,1568000.0,4.2351,4.2351,4.2259,4.2351,1568000.0
2009-10-15 15:50:00,4.6,4.61,4.6,4.6,3019200.0,4.2351,4.2443,4.2351,4.2351,3019200.0
2009-10-15 15:55:00,4.61,4.62,4.6,4.61,5382400.0,4.2443,4.2535,4.2351,4.2443,5382400.0
2009-10-16 09:30:00,4.54,4.55,4.53,4.54,9270400.0,4.1798,4.189,4.1706,4.1798,9270400.0
2009-10-16 09:35:00,4.54,4.55,4.53,4.55,5492800.0,4.1798,4.189,4.1706,4.189,5492800.0
2009-10-16 09:40:00,4.55,4.56,4.54,4.55,5368000.0,4.189,4.1982,4.1798,4.189,5368000.0
2009-10-16 09:45:00,4.55,4.56,4.54,4.56,2804800.0,4.189,4.1982,4.1798,4.1982,2804800.0
2009-10-16 09:50:00,4.56,4.56,4.54,4.55,3869600.0,4.1982,4.1982,4.1798,4.189,3869600.0
2009-10-16 09:55:00,4.55,4.55,4.52,4.53,11581600.0,4.189,4.189,4.1614,4.1706,11581600.0
2009-10-16 10:00:00,4.53,4.53,4.5,4.51,12987200.0,4.1706,4.1706,4.143,4.1522,12987200.0
2009-10-16 10:05:00,4.51,4.52,4.5,4.51,4231200.0,4.1522,4.1614,4.143,4.1522,4231200.0
2009-10-16 10:10:00,4.5,4.51,4.5,4.51,3417600.0,4.143,4.1522,4.143,4.1522,3417600.0
2009-10-16 10:15:00,4.51,4.52,4.5,4.52,3739200.0,4.1522,4.1614,4.143,4.1614,3739200.0
2009-10-16 10:20:00,4.52,4.53,4.52,4.52,3428800.0,4.1614,4.1706,4.1614,4.1614,3428800.0
2009-10-16 10:25:00,4.52,4.53,4.52,4.52,3032000.0,4.1614,4.1706,4.1614,4.1614,3032000.0
2009-10-16 10:30:00,4.52,4.52,4.52,4.52,1260000.0,4.1614,4.1614,4.1614,4.1614,1260000.0
2009-10-16 10:35:00,4.52,4.52,4.51,4.52,1638400.0,4.1614,4.1614,4.1522,4.1614,1638400.0
2009-10-16 10:40:00,4.52,4.52,4.5,4.51,4615200.0,4.1614,4.1614,4.143,4.1522,4615200.0
2009-10-16 10:45:00,4.51,4.51,4.5,4.51,1294400.0,4.1522,4.1522,4.143,4.1522,1294400.0
2009-10-16 10:50:00,4.51,4.51,4.5,4.5,1202400.0,4.1522,4.1522,4.143,4.143,1202400.0
2009-10-16 10:55:00,4.5,4.51,4.49,4.51,2916800.0,4.143,4.1522,4.1338,4.1522,2916800.0
2009-10-16 11:00:00,4.51,4.52,4.5,4.52,3308800.0,4.1522,4.1614,4.143,4.1614,3308800.0
2009-10-16 11:05:00,4.52,4.52,4.51,4.52,3662400.0,4.1614,4.1614,4.1522,4.1614,3662400.0
2009-10-16 11:10:00,4.52,4.52,4.51,4.51,651200.0,4.1614,4.1614,4.1522,4.1522,651200.0
2009-10-16 11:15:00,4.51,4.53,4.51,4.53,1260000.0,4.1522,4.1706,4.1522,4.1706,1260000.0
2009-10-16 11:20:00,4.53,4.53,4.52,4.52,1802400.0,4.1706,4.1706,4.1614,4.1614,1802400.0
2009-10-16 11:25:00,4.52,4.53,4.52,4.53,2129600.0,4.1614,4.1706,4.1614,4.1706,2129600.0
2009-10-16 11:30:00,4.53,4.53,4.51,4.51,1986400.0,4.1706,4.1706,4.1522,4.1522,1986400.0
2009-10-16 11:35:00,4.51,4.52,4.51,4.51,1399200.0,4.1522,4.1614,4.1522,4.1522,1399200.0
2009-10-16 11:40:00,4.51,4.51,4.5,4.51,2660800.0,4.1522,4.1522,4.143,4.1522,2660800.0
2009-10-16 11:45:00,4.51,4.52,4.51,4.51,1146400.0,4.1522,4.1614,4.1522,4.1522,1146400.0
2009-10-16 11:50:00,4.51,4.51,4.51,4.51,922400.0,4.1522,4.1522,4.1522,4.1522,922400.0
2009-10-16 11:55:00,4.51,4.52,4.51,4.52,1400800.0,4.1522,4.1614,4.1522,4.1614,1400800.0
2009-10-16 12:00:00,4.52,4.52,4.52,4.52,1055200.0,4.1614,4.1614,4.1614,4.1614,1055200.0
2009-10-16 12:05:00,4.52,4.52,4.52,4.52,1468800.0,4.1614,4.1614,4.1614,4.1614,1468800.0
2009-10-16 12:10:00,4.52,4.53,4.52,4.53,949600.0,4.1614,4.1706,4.1614,4.1706,949600.0
2009-10-16 12:15:00,4.53,4.53,4.52,4.52,836800.0,4.1706,4.1706,4.1614,4.1614,836800.0
2009-10-16 12:20:00,4.52,4.52,4.52,4.52,661600.0,4.1614,4.1614,4.1614,4.1614,661600.0
2009-10-16 12:25:00,4.52,4.53,4.52,4.52,1022400.0,4.1614,4.1706,4.1614,4.1614,1022400.0
2009-10-16 12:30:00,4.52,4.52,4.52,4.52,391200.0,4.1614,4.1614,4.1614,4.1614,391200.0
2009-10-16 12:35:00,4.52,4.52,4.52,4.52,452000.0,4.1614,4.1614,4.1614,4.1614,452000.0
2009-10-16 12:40:00,4.52,4.52,4.52,4.52,836800.0,4.1614,4.1614,4.1614,4.1614,836800.0
2009-10-16 12:45:00,4.52,4.52,4.51,4.52,1703200.0,4.1614,4.1614,4.1522,4.1614,1703200.0
2009-10-16 12:50:00,4.52,4.53,4.52,4.53,1394400.0,4.1614,4.1706,4.1614,4.1706,1394400.0
2009-10-16 12:55:00,4.53,4.53,4.52,4.53,2089600.0,4.1706,4.1706,4.1614,4.1706,2089600.0
2009-10-16 13:00:00,4.53,4.53,4.53,4.53,999200.0,4.1706,4.1706,4.1706,4.1706,999200.0
2009-10-16 13:05:00,4.53,4.53,4.52,4.53,1248800.0,4.1706,4.1706,4.1614,4.1706,1248800.0
2009-10-16 13:10:00,4.53,4.54,4.53,4.54,1864800.0,4.1706,4.1798,4.1706,4.1798,1864800.0
2009-10-16 13:15:00,4.54,4.54,4.54,4.54,1967200.0,4.1798,4.1798,4.1798,4.1798,1967200.0
2009-10-16 13:20:00,4.54,4.55,4.54,4.55,1612000.0,4.1798,4.189,4.1798,4.189,1612000.0
2009-10-16 13:25:00,4.55,4.56,4.55,4.56,3484000.0,4.189,4.1982,4.189,4.1982,3484000.0
2009-10-16 13:30:00,4.56,4.56,4.56,4.56,1892800.0,4.1982,4.1982,4.1982,4.1982,1892800.0
2009-10-16 13:35:00,4.56,4.56,4.56,4.56,1123200.0,4.1982,4.1982,4.1982,4.1982,1123200.0
2009-10-16 13:40:00,4.56,4.56,4.56,4.56,1364800.0,4.1982,4.1982,4.1982,4.1982,1364800.0
2009-10-16 13:45:00,4.56,4.57,4.56,4.56,1390400.0,4.1982,4.2074,4.1982,4.1982,1390400.0
2009-10-16 13:50:00,4.57,4.57,4.56,4.56,2184800.0,4.2074,4.2074,4.1982,4.1982,2184800.0
2009-10-16 13:55:00,4.56,4.56,4.55,4.55,984800.0,4.1982,4.1982,4.189,4.189,984800.0
2009-10-16 14:00:00,4.55,4.56,4.55,4.55,2283200.0,4.189,4.1982,4.189,4.189,2283200.0
2009-10-16 14:05:00,4.55,4.55,4.54,4.54,2964800.0,4.189,4.189,4.1798,4.1798,2964800.0
2009-10-16 14:10:00,4.54,4.55,4.53,4.55,1326400.0,4.1798,4.189,4.1706,4.189,1326400.0
2009-10-16 14:15:00,4.55,4.55,4.54,4.55,1401600.0,4.189,4.189,4.1798,4.189,1401600.0
2009-10-16 14:20:00,4.55,4.56,4.55,4.56,2660800.0,4.189,4.1982,4.189,4.1982,2660800.0
2009-10-16 14:25:00,4.56,4.56,4.55,4.56,2000000.0,4.1982,4.1982,4.189,4.1982,2000000.0
2009-10-16 14:30:00,4.56,4.56,4.55,4.55,4904000.0,4.1982,4.1982,4.189,4.189,4904000.0
2009-10-16 14:35:00,4.55,4.56,4.55,4.56,488800.0,4.189,4.1982,4.189,4.1982,488800.0
2009-10-16 14:40:00,4.56,4.56,4.55,4.55,674400.0,4.1982,4.1982,4.189,4.189,674400.0
2009-10-16 14:45:00,4.55,4.55,4.55,4.55,975200.0,4.189,4.189,4.189,4.189,975200.0
2009-10-16 14:50:00,4.55,4.55,4.55,4.55,307200.0,4.189,4.189,4.189,4.189,307200.0
2009-10-16 14:55:00,4.55,4.55,4.55,4.55,353600.0,4.189,4.189,4.189,4.189,353600.0
2009-10-16 15:00:00,4.55,4.55,4.55,4.55,738400.0,4.189,4.189,4.189,4.189,738400.0
2009-10-16 15:05:00,4.55,4.56,4.55,4.55,1600000.0,4.189,4.1982,4.189,4.189,1600000.0
2009-10-16 15:10:00,4.55,4.57,4.55,4.56,5631200.0,4.189,4.2074,4.189,4.1982,5631200.0
2009-10-16 15:15:00,4.56,4.57,4.55,4.56,4768000.0,4.1982,4.2074,4.189,4.1982,4768000.0
2009-10-16 15:20:00,4.56,4.56,4.55,4.55,661600.0,4.1982,4.1982,4.189,4.189,661600.0
2009-10-16 15:25:00,4.56,4.56,4.55,4.56,1979200.0,4.1982,4.1982,4.189,4.1982,1979200.0
2009-10-16 15:30:00,4.56,4.56,4.55,4.56,1465600.0,4.1982,4.1982,4.189,4.1982,1465600.0
2009-10-16 15:35:00,4.56,4.58,4.56,4.57,3360000.0,4.1982,4.2167,4.1982,4.2074,3360000.0
2009-10-16 15:40:00,4.57,4.58,4.56,4.57,4263200.0,4.2074,4.2167,4.1982,4.2074,4263200.0
2009-10-16 15:45:00,4.57,4.57,4.55,4.56,3956000.0,4.2074,4.2074,4.189,4.1982,3956000.0
2009-10-16 15:50:00,4.56,4.56,4.54,4.54,9068800.0,4.1982,4.1982,4.1798,4.1798,9068800.0
2009-10-16 15:55:00,4.54,4.55,4.54,4.55,6684000.0,4.1798,4.189,4.1798,4.189,6684000.0
2009-10-19 09:30:00,4.56,4.57,4.55,4.56,3205600.0,4.1982,4.2074,4.189,4.1982,3205600.0
2009-10-19 09:35:00,4.56,4.58,4.55,4.57,3616000.0,4.1982,4.2167,4.189,4.2074,3616000.0
2009-10-19 09:40:00,4.57,4.58,4.56,4.56,5912800.0,4.2074,4.2167,4.1982,4.1982,5912800.0
2009-10-19 09:45:00,4.56,4.56,4.55,4.56,3460000.0,4.1982,4.1982,4.189,4.1982,3460000.0
2009-10-19 09:50:00,4.56,4.56,4.54,4.54,1862400.0,4.1982,4.1982,4.1798,4.1798,1862400.0
2009-10-19 09:55:00,4.54,4.55,4.54,4.54,2309600.0,4.1798,4.189,4.1798,4.1798,2309600.0
2009-10-19 10:00:00,4.54,4.56,4.54,4.56,2771200.0,4.1798,4.1982,4.1798,4.1982,2771200.0
2009-10-19 10:05:00,4.56,4.57,4.55,4.56,3983200.0,4.1982,4.2074,4.189,4.1982,3983200.0
2009-10-19 10:10:00,4.56,4.57,4.56,4.56,4320800.0,4.1982,4.2074,4.1982,4.1982,4320800.0
2009-10-19 10:15:00,4.56,4.56,4.55,4.55,3553600.0,4.1982,4.1982,4.189,4.189,3553600.0
2009-10-19 10:20:00,4.55,4.59,4.55,4.58,6897600.0,4.189,4.2259,4.189,4.2167,6897600.0
2009-10-19 10:25:00,4.58,4.59,4.58,4.59,4784800.0,4.2167,4.2259,4.2167,4.2259,4784800.0
2009-10-19 10:30:00,4.58,4.6,4.58,4.59,5896000.0,4.2167,4.2351,4.2167,4.2259,5896000.0
2009-10-19 10:35:00,4.59,4.6,4.59,4.6,1415200.0,4.2259,4.2351,4.2259,4.2351,1415200.0
2009-10-19 10:40:00,4.6,4.6,4.59,4.6,2803200.0,4.2351,4.2351,4.2259,4.2351,2803200.0
2009-10-19 10:45:00,4.6,4.61,4.6,4.61,4006400.0,4.2351,4.2443,4.2351,4.2443,4006400.0
2009-10-19 10:50:00,4.61,4.61,4.61,4.61,1908000.0,4.2443,4.2443,4.2443,4.2443,1908000.0
2009-10-19 10:55:00,4.61,4.62,4.61,4.61,2649600.0,4.2443,4.2535,4.2443,4.2443,2649600.0
2009-10-19 11:00:00,4.61,4.61,4.61,4.61,1459200.0,4.2443,4.2443,4.2443,4.2443,1459200.0
2009-10-19 11:05:00,4.61,4.61,4.61,4.61,1537600.0,4.2443,4.2443,4.2443,4.2443,1537600.0
2009-10-19 11:10:00,4.61,4.61,4.61,4.61,830400.0,4.2443,4.2443,4.2443,4.2443,830400.0
2009-10-19 11:15:00,4.61,4.62,4.61,4.62,3934400.0,4.2443,4.2535,4.2443,4.2535,3934400.0
2009-10-19 11:20:00,4.62,4.62,4.61,4.62,2773600.0,4.2535,4.2535,4.2443,4.2535,2773600.0
2009-10-19 11:25:00,4.62,4.63,4.62,4.63,4367200.0,4.2535,4.2627,4.2535,4.2627,4367200.0
2009-10-19 11:30:00,4.63,4.64,4.63,4.63,1643200.0,4.2627,4.2719,4.2627,4.2627,1643200.0
2009-10-19 11:35:00,4.63,4.63,4.62,4.63,748000.0,4.2627,4.2627,4.2535,4.2627,748000.0
2009-10-19 11:40:00,4.63,4.63,4.63,4.63,1165600.0,4.2627,4.2627,4.2627,4.2627,1165600.0
2009-10-19 11:45:00,4.63,4.64,4.63,4.64,1601600.0,4.2627,4.2719,4.2627,4.2719,1601600.0
2009-10-19 11:50:00,4.64,4.64,4.63,4.64,4076800.0,4.2719,4.2719,4.2627,4.2719,4076800.0
2009-10-19 11:55:00,4.64,4.64,4.64,4.64,1428800.0,4.2719,4.2719,4.2719,4.2719,1428800.0
2009-10-19 12:00:00,4.64,4.64,4.64,4.64,1394400.0,4.2719,4.2719,4.2719,4.2719,1394400.0
2009-10-19 12:05:00,4.64,4.64,4.63,4.64,1943200.0,4.2719,4.2719,4.2627,4.2719,1943200.0
2009-10-19 12:10:00,4.64,4.64,4.63,4.63,1606400.0,4.2719,4.2719,4.2627,4.2627,1606400.0
2009-10-19 12:15:00,4.63,4.64,4.63,4.63,435200.0,4.2627,4.2719,4.2627,4.2627,435200.0
2009-10-19 12:20:00,4.63,4.64,4.63,4.63,357600.0,4.2627,4.2719,4.2627,4.2627,357600.0
2009-10-19 12:25:00,4.63,4.64,4.63,4.63,1795200.0,4.2627,4.2719,4.2627,4.2627,1795200.0
2009-10-19 12:30:00,4.63,4.63,4.63,4.63,1595200.0,4.2627,4.2627,4.2627,4.2627,1595200.0
2009-10-19 12:35:00,4.63,4.63,4.63,4.63,976800.0,4.2627,4.2627,4.2627,4.2627,976800.0
2009-10-19 12:40:00,4.63,4.64,4.63,4.63,980000.0,4.2627,4.2719,4.2627,4.2627,980000.0
2009-10-19 12:45:00,4.63,4.64,4.63,4.64,1348800.0,4.2627,4.2719,4.2627,4.2719,1348800.0
2009-10-19 12:50:00,4.64,4.64,4.63,4.63,415200.0,4.2719,4.2719,4.2627,4.2627,415200.0
2009-10-19 12:55:00,4.63,4.64,4.63,4.64,246400.0,4.2627,4.2719,4.2627,4.2719,246400.0
2009-10-19 13:00:00,4.64,4.64,4.62,4.63,2253600.0,4.2719,4.2719,4.2535,4.2627,2253600.0
2009-10-19 13:05:00,4.63,4.64,4.63,4.64,824000.0,4.2627,4.2719,4.2627,4.2719,824000.0
2009-10-19 13:10:00,4.64,4.64,4.63,4.64,1228800.0,4.2719,4.2719,4.2627,4.2719,1228800.0
2009-10-19 13:15:00,4.63,4.64,4.63,4.63,1060000.0,4.2627,4.2719,4.2627,4.2627,1060000.0
2009-10-19 13:20:00,4.63,4.63,4.63,4.63,656800.0,4.2627,4.2627,4.2627,4.2627,656800.0
2009-10-19 13:25:00,4.63,4.64,4.63,4.63,2020800.0,4.2627,4.2719,4.2627,4.2627,2020800.0
2009-10-19 13:30:00,4.63,4.64,4.63,4.64,312000.0,4.2627,4.2719,4.2627,4.2719,312000.0
2009-10-19 13:35:00,4.64,4.65,4.64,4.65,5743200.0,4.2719,4.2811,4.2719,4.2811,5743200.0
2009-10-19 13:40:00,4.65,4.65,4.64,4.64,804000.0,4.2811,4.2811,4.2719,4.2719,804000.0
2009-10-19 13:45:00,4.64,4.64,4.63,4.64,1652800.0,4.2719,4.2719,4.2627,4.2719,1652800.0
2009-10-19 13:50:00,4.64,4.64,4.63,4.64,984800.0,4.2719,4.2719,4.2627,4.2719,984800.0
2009-10-19 13:55:00,4.64,4.64,4.64,4.64,728000.0,4.2719,4.2719,4.2719,4.2719,728000.0
2009-10-19 14:00:00,4.64,4.64,4.64,4.64,700000.0,4.2719,4.2719,4.2719,4.2719,700000.0
2009-10-19 14:05:00,4.64,4.64,4.64,4.64,796800.0,4.2719,4.2719,4.2719,4.2719,796800.0
2009-10-19 14:10:00,4.64,4.65,4.64,4.65,1079200.0,4.2719,4.2811,4.2719,4.2811,1079200.0
2009-10-19 14:15:00,4.65,4.65,4.65,4.65,1121600.0,4.2811,4.2811,4.2811,4.2811,1121600.0
2009-10-19 14:20:00,4.65,4.65,4.64,4.65,2574400.0,4.2811,4.2811,4.2719,4.2811,2574400.0
2009-10-19 14:25:00,4.65,4.65,4.65,4.65,481600.0,4.2811,4.2811,4.2811,4.2811,481600.0
2009-10-19 14:30:00,4.65,4.65,4.64,4.64,1188000.0,4.2811,4.2811,4.2719,4.2719,1188000.0
2009-10-19 14:35:00,4.64,4.64,4.64,4.64,672800.0,4.2719,4.2719,4.2719,4.2719,672800.0
2009-10-19 14:40:00,4.64,4.64,4.64,4.64,749600.0,4.2719,4.2719,4.2719,4.2719,749600.0
2009-10-19 14:45:00,4.64,4.64,4.63,4.64,1066400.0,4.2719,4.2719,4.2627,4.2719,1066400.0
2009-10-19 14:50:00,4.64,4.64,4.64,4.64,1276000.0,4.2719,4.2719,4.2719,4.2719,1276000.0
2009-10-19 14:55:00,4.64,4.65,4.64,4.65,2112000.0,4.2719,4.2811,4.2719,4.2811,2112000.0
2009-10-19 15:00:00,4.65,4.65,4.64,4.64,808800.0,4.2811,4.2811,4.2719,4.2719,808800.0
2009-10-19 15:05:00,4.64,4.64,4.64,4.64,1316000.0,4.2719,4.2719,4.2719,4.2719,1316000.0
2009-10-19 15:10:00,4.64,4.65,4.64,4.64,887200.0,4.2719,4.2811,4.2719,4.2719,887200.0
2009-10-19 15:15:00,4.64,4.64,4.63,4.64,978400.0,4.2719,4.2719,4.2627,4.2719,978400.0
2009-10-19 15:20:00,4.64,4.64,4.63,4.63,2089600.0,4.2719,4.2719,4.2627,4.2627,2089600.0
2009-10-19 15:25:00,4.63,4.63,4.62,4.63,2361600.0,4.2627,4.2627,4.2535,4.2627,2361600.0
2009-10-19 15:30:00,4.63,4.64,4.63,4.63,1235200.0,4.2627,4.2719,4.2627,4.2627,1235200.0
2009-10-19 15:35:00,4.63,4.63,4.63,4.63,373600.0,4.2627,4.2627,4.2627,4.2627,373600.0
2009-10-19 15:40:00,4.63,4.63,4.62,4.63,2813600.0,4.2627,4.2627,4.2535,4.2627,2813600.0
2009-10-19 15:45:00,4.63,4.64,4.63,4.64,2943200.0,4.2627,4.2719,4.2627,4.2719,2943200.0
2009-10-19 15:50:00,4.64,4.64,4.64,4.64,3268000.0,4.2719,4.2719,4.2719,4.2719,3268000.0
2009-10-19 15:55:00,4.64,4.64,4.63,4.63,7798400.0,4.2719,4.2719,4.2627,4.2627,7798400.0
2009-10-20 09:30:00,4.64,4.64,4.61,4.62,5668800.0,4.2719,4.2719,4.2443,4.2535,5668800.0
2009-10-20 09:35:00,4.61,4.62,4.59,4.6,4988800.0,4.2443,4.2535,4.2259,4.2351,4988800.0
2009-10-20 09:40:00,4.6,4.61,4.59,4.6,5632800.0,4.2351,4.2443,4.2259,4.2351,5632800.0
2009-10-20 09:45:00,4.6,4.61,4.58,4.61,5036000.0,4.2351,4.2443,4.2167,4.2443,5036000.0
2009-10-20 09:50:00,4.61,4.61,4.6,4.61,2975200.0,4.2443,4.2443,4.2351,4.2443,2975200.0
2009-10-20 09:55:00,4.61,4.61,4.6,4.61,2684800.0,4.2443,4.2443,4.2351,4.2443,2684800.0
2009-10-20 10:00:00,4.61,4.62,4.61,4.62,3224800.0,4.2443,4.2535,4.2443,4.2535,3224800.0
2009-10-20 10:05:00,4.62,4.62,4.6,4.61,2619200.0,4.2535,4.2535,4.2351,4.2443,2619200.0
2009-10-20 10:10:00,4.6,4.61,4.6,4.61,4173600.0,4.2351,4.2443,4.2351,4.2443,4173600.0
2009-10-20 10:15:00,4.61,4.61,4.58,4.58,8632800.0,4.2443,4.2443,4.2167,4.2167,8632800.0
2009-10-20 10:20:00,4.58,4.59,4.58,4.59,2455200.0,4.2167,4.2259,4.2167,4.2259,2455200.0
2009-10-20 10:25:00,4.59,4.6,4.59,4.59,2204800.0,4.2259,4.2351,4.2259,4.2259,2204800.0
2009-10-20 10:30:00,4.59,4.6,4.58,4.59,2141600.0,4.2259,4.2351,4.2167,4.2259,2141600.0
2009-10-20 10:35:00,4.59,4.61,4.59,4.61,2036000.0,4.2259,4.2443,4.2259,4.2443,2036000.0
2009-10-20 10:40:00,4.61,4.61,4.6,4.6,2015200.0,4.2443,4.2443,4.2351,4.2351,2015200.0
2009-10-20 10:45:00,4.6,4.6,4.59,4.6,2267200.0,4.2351,4.2351,4.2259,4.2351,2267200.0
2009-10-20 10:50:00,4.6,4.61,4.6,4.61,1180800.0,4.2351,4.2443,4.2351,4.2443,1180800.0
2009-10-20 10:55:00,4.61,4.61,4.61,4.61,1433600.0,4.2443,4.2443,4.2443,4.2443,1433600.0
2009-10-20 11:00:00,4.61,4.61,4.6,4.61,992000.0,4.2443,4.2443,4.2351,4.2443,992000.0
2009-10-20 11:05:00,4.61,4.61,4.6,4.61,1510400.0,4.2443,4.2443,4.2351,4.2443,1510400.0
2009-10-20 11:10:00,4.61,4.61,4.59,4.6,1313600.0,4.2443,4.2443,4.2259,4.2351,1313600.0
2009-10-20 11:15:00,4.6,4.6,4.6,4.6,811200.0,4.2351,4.2351,4.2351,4.2351,811200.0
2009-10-20 11:20:00,4.6,4.61,4.6,4.6,1967200.0,4.2351,4.2443,4.2351,4.2351,1967200.0
2009-10-20 11:25:00,4.6,4.6,4.58,4.59,1968800.0,4.2351,4.2351,4.2167,4.2259,1968800.0
2009-10-20 11:30:00,4.59,4.59,4.58,4.58,2032800.0,4.2259,4.2259,4.2167,4.2167,2032800.0
2009-10-20 11:35:00,4.58,4.58,4.56,4.56,3725600.0,4.2167,4.2167,4.1982,4.1982,3725600.0
2009-10-20 11:40:00,4.56,4.57,4.55,4.56,2384800.0,4.1982,4.2074,4.189,4.1982,2384800.0
2009-10-20 11:45:00,4.56,4.56,4.54,4.56,4248000.0,4.1982,4.1982,4.1798,4.1982,4248000.0
2009-10-20 11:50:00,4.56,4.56,4.56,4.56,1840000.0,4.1982,4.1982,4.1982,4.1982,1840000.0
2009-10-20 11:55:00,4.56,4.56,4.55,4.56,1384000.0,4.1982,4.1982,4.189,4.1982,1384000.0
2009-10-20 12:00:00,4.56,4.56,4.54,4.55,1996000.0,4.1982,4.1982,4.1798,4.189,1996000.0
2009-10-20 12:05:00,4.55,4.55,4.53,4.55,3222400.0,4.189,4.189,4.1706,4.189,3222400.0
2009-10-20 12:10:00,4.55,4.56,4.54,4.56,2460800.0,4.189,4.1982,4.1798,4.1982,2460800.0
2009-10-20 12:15:00,4.55,4.55,4.55,4.55,1629600.0,4.189,4.189,4.189,4.189,1629600.0
2009-10-20 12:20:00,4.55,4.55,4.55,4.55,871200.0,4.189,4.189,4.189,4.189,871200.0
2009-10-20 12:25:00,4.55,4.56,4.55,4.55,1153600.0,4.189,4.1982,4.189,4.189,1153600.0
2009-10-20 12:30:00,4.55,4.56,4.54,4.54,1926400.0,4.189,4.1982,4.1798,4.1798,1926400.0
2009-10-20 12:35:00,4.54,4.55,4.53,4.54,2831200.0,4.1798,4.189,4.1706,4.1798,2831200.0
2009-10-20 12:40:00,4.54,4.55,4.54,4.55,1221600.0,4.1798,4.189,4.1798,4.189,1221600.0
2009-10-20 12:45:00,4.55,4.55,4.54,4.55,2278400.0,4.189,4.189,4.1798,4.189,2278400.0
2009-10-20 12:50:00,4.55,4.56,4.55,4.55,2212800.0,4.189,4.1982,4.189,4.189,2212800.0
2009-10-20 12:55:00,4.55,4.56,4.55,4.55,959200.0,4.189,4.1982,4.189,4.189,959200.0
2009-10-20 13:00:00,4.55,4.56,4.55,4.56,1738400.0,4.189,4.1982,4.189,4.1982,1738400.0
2009-10-20 13:05:00,4.56,4.56,4.56,4.56,2028000.0,4.1982,4.1982,4.1982,4.1982,2028000.0
2009-10-20 13:10:00,4.56,4.57,4.55,4.56,1043200.0,4.1982,4.2074,4.189,4.1982,1043200.0
2009-10-20 13:15:00,4.56,4.57,4.56,4.56,993600.0,4.1982,4.2074,4.1982,4.1982,993600.0
2009-10-20 13:20:00,4.56,4.56,4.56,4.56,396000.0,4.1982,4.1982,4.1982,4.1982,396000.0
2009-10-20 13:25:00,4.56,4.56,4.55,4.56,683200.0,4.1982,4.1982,4.189,4.1982,683200.0
2009-10-20 13:30:00,4.56,4.57,4.56,4.56,884000.0,4.1982,4.2074,4.1982,4.1982,884000.0
2009-10-20 13:35:00,4.56,4.56,4.56,4.56,583200.0,4.1982,4.1982,4.1982,4.1982,583200.0
2009-10-20 13:40:00,4.56,4.56,4.55,4.56,414400.0,4.1982,4.1982,4.189,4.1982,414400.0
2009-10-20 13:45:00,4.56,4.57,4.56,4.57,890400.0,4.1982,4.2074,4.1982,4.2074,890400.0
2009-10-20 13:50:00,4.57,4.57,4.56,4.56,1656800.0,4.2074,4.2074,4.1982,4.1982,1656800.0
2009-10-20 13:55:00,4.56,4.56,4.54,4.55,2192800.0,4.1982,4.1982,4.1798,4.189,2192800.0
2009-10-20 14:00:00,4.55,4.55,4.54,4.55,2233600.0,4.189,4.189,4.1798,4.189,2233600.0
2009-10-20 14:05:00,4.55,4.56,4.55,4.56,621600.0,4.189,4.1982,4.189,4.1982,621600.0
2009-10-20 14:10:00,4.56,4.56,4.56,4.56,823200.0,4.1982,4.1982,4.1982,4.1982,823200.0
2009-10-20 14:15:00,4.56,4.58,4.56,4.58,3485600.0,4.1982,4.2167,4.1982,4.2167,3485600.0
2009-10-20 14:20:00,4.57,4.58,4.57,4.57,1265600.0,4.2074,4.2167,4.2074,4.2074,1265600.0
2009-10-20 14:25:00,4.57,4.57,4.56,4.56,1784000.0,4.2074,4.2074,4.1982,4.1982,1784000.0
2009-10-20 14:30:00,4.56,4.57,4.56,4.57,2861600.0,4.1982,4.2074,4.1982,4.2074,2861600.0
2009-10-20 14:35:00,4.57,4.58,4.57,4.58,2943200.0,4.2074,4.2167,4.2074,4.2167,2943200.0
2009-10-20 14:40:00,4.58,4.58,4.57,4.57,1921600.0,4.2167,4.2167,4.2074,4.2074,1921600.0
2009-10-20 14:45:00,4.57,4.58,4.57,4.57,1044800.0,4.2074,4.2167,4.2074,4.2074,1044800.0
2009-10-20 14:50:00,4.57,4.57,4.57,4.57,554400.0,4.2074,4.2074,4.2074,4.2074,554400.0
2009-10-20 14:55:00,4.57,4.57,4.56,4.57,841600.0,4.2074,4.2074,4.1982,4.2074,841600.0
2009-10-20 15:00:00,4.57,4.58,4.57,4.57,2739200.0,4.2074,4.2167,4.2074,4.2074,2739200.0
2009-10-20 15:05:00,4.57,4.57,4.56,4.56,1719200.0,4.2074,4.2074,4.1982,4.1982,1719200.0
2009-10-20 15:10:00,4.56,4.56,4.55,4.56,3155200.0,4.1982,4.1982,4.189,4.1982,3155200.0
2009-10-20 15:15:00,4.56,4.56,4.55,4.56,2961600.0,4.1982,4.1982,4.189,4.1982,2961600.0
2009-10-20 15:20:00,4.56,4.56,4.55,4.55,1644000.0,4.1982,4.1982,4.189,4.189,1644000.0
2009-10-20 15:25:00,4.55,4.57,4.55,4.57,1112800.0,4.189,4.2074,4.189,4.2074,1112800.0
2009-10-20 15:30:00,4.57,4.58,4.57,4.57,4199200.0,4.2074,4.2167,4.2074,4.2074,4199200.0
2009-10-20 15:35:00,4.57,4.58,4.57,4.57,1580800.0,4.2074,4.2167,4.2074,4.2074,1580800.0
2009-10-20 15:40:00,4.57,4.58,4.57,4.58,2260800.0,4.2074,4.2167,4.2074,4.2167,2260800.0
2009-10-20 15:45:00,4.58,4.58,4.57,4.58,2112000.0,4.2167,4.2167,4.2074,4.2167,2112000.0
2009-10-20 15:50:00,4.58,4.58,4.57,4.57,3132000.0,4.2167,4.2167,4.2074,4.2074,3132000.0
2009-10-20 15:55:00,4.57,4.58,4.57,4.57,5327200.0,4.2074,4.2167,4.2074,4.2074,5327200.0
2009-10-21 09:30:00,4.56,4.58,4.56,4.57,3214400.0,4.1982,4.2167,4.1982,4.2074,3214400.0
2009-10-21 09:35:00,4.57,4.6,4.57,4.59,3476000.0,4.2074,4.2351,4.2074,4.2259,3476000.0
2009-10-21 09:40:00,4.59,4.61,4.59,4.61,3076800.0,4.2259,4.2443,4.2259,4.2443,3076800.0
2009-10-21 09:45:00,4.61,4.61,4.6,4.6,2429600.0,4.2443,4.2443,4.2351,4.2351,2429600.0
2009-10-21 09:50:00,4.6,4.63,4.6,4.63,6420800.0,4.2351,4.2627,4.2351,4.2627,6420800.0
2009-10-21 09:55:00,4.62,4.63,4.62,4.62,3614400.0,4.2535,4.2627,4.2535,4.2535,3614400.0
2009-10-21 10:00:00,4.62,4.64,4.62,4.64,2795200.0,4.2535,4.2719,4.2535,4.2719,2795200.0
2009-10-21 10:05:00,4.64,4.64,4.63,4.64,2967200.0,4.2719,4.2719,4.2627,4.2719,2967200.0
2009-10-21 10:10:00,4.64,4.64,4.63,4.64,1873600.0,4.2719,4.2719,4.2627,4.2719,1873600.0
2009-10-21 10:15:00,4.64,4.65,4.63,4.63,2931200.0,4.2719,4.2811,4.2627,4.2627,2931200.0
2009-10-21 10:20:00,4.63,4.64,4.63,4.63,1306400.0,4.2627,4.2719,4.2627,4.2627,1306400.0
2009-10-21 10:25:00,4.63,4.64,4.63,4.64,1261600.0,4.2627,4.2719,4.2627,4.2719,1261600.0
2009-10-21 10:30:00,4.64,4.64,4.63,4.64,5685600.0,4.2719,4.2719,4.2627,4.2719,5685600.0
2009-10-21 10:35:00,4.64,4.65,4.64,4.64,3668800.0,4.2719,4.2811,4.2719,4.2719,3668800.0
2009-10-21 10:40:00,4.64,4.67,4.64,4.66,5169600.0,4.2719,4.2995,4.2719,4.2903,5169600.0
2009-10-21 10:45:00,4.66,4.67,4.65,4.65,2108000.0,4.2903,4.2995,4.2811,4.2811,2108000.0
2009-10-21 10:50:00,4.65,4.66,4.65,4.66,1249600.0,4.2811,4.2903,4.2811,4.2903,1249600.0
2009-10-21 10:55:00,4.66,4.66,4.64,4.64,1399200.0,4.2903,4.2903,4.2719,4.2719,1399200.0
2009-10-21 11:00:00,4.64,4.64,4.64,4.64,1261600.0,4.2719,4.2719,4.2719,4.2719,1261600.0
2009-10-21 11:05:00,4.64,4.64,4.64,4.64,1221600.0,4.2719,4.2719,4.2719,4.2719,1221600.0
2009-10-21 11:10:00,4.64,4.64,4.62,4.63,3526400.0,4.2719,4.2719,4.2535,4.2627,3526400.0
2009-10-21 11:15:00,4.63,4.63,4.63,4.63,1552000.0,4.2627,4.2627,4.2627,4.2627,1552000.0
2009-10-21 11:20:00,4.63,4.63,4.63,4.63,1316800.0,4.2627,4.2627,4.2627,4.2627,1316800.0
2009-10-21 11:25:00,4.63,4.64,4.63,4.64,1971200.0,4.2627,4.2719,4.2627,4.2719,1971200.0
2009-10-21 11:30:00,4.64,4.64,4.63,4.63,1633600.0,4.2719,4.2719,4.2627,4.2627,1633600.0
2009-10-21 11:35:00,4.63,4.64,4.63,4.64,1170400.0,4.2627,4.2719,4.2627,4.2719,1170400.0
2009-10-21 11:40:00,4.64,4.64,4.63,4.63,1108800.0,4.2719,4.2719,4.2627,4.2627,1108800.0
2009-10-21 11:45:00,4.64,4.64,4.62,4.62,2549600.0,4.2719,4.2719,4.2535,4.2535,2549600.0
2009-10-21 11:50:00,4.62,4.62,4.61,4.62,2953600.0,4.2535,4.2535,4.2443,4.2535,2953600.0
2009-10-21 11:55:00,4.62,4.62,4.62,4.62,1032800.0,4.2535,4.2535,4.2535,4.2535,1032800.0
2009-10-21 12:00:00,4.62,4.63,4.62,4.62,870400.0,4.2535,4.2627,4.2535,4.2535,870400.0
2009-10-21 12:05:00,4.62,4.63,4.62,4.62,820800.0,4.2535,4.2627,4.2535,4.2535,820800.0
2009-10-21 12:10:00,4.62,4.62,4.61,4.61,880800.0,4.2535,4.2535,4.2443,4.2443,880800.0
2009-10-21 12:15:00,4.61,4.62,4.61,4.61,1529600.0,4.2443,4.2535,4.2443,4.2443,1529600.0
2009-10-21 12:20:00,4.62,4.62,4.61,4.62,1060000.0,4.2535,4.2535,4.2443,4.2535,1060000.0
2009-10-21 12:25:00,4.62,4.63,4.61,4.63,1836800.0,4.2535,4.2627,4.2443,4.2627,1836800.0
2009-10-21 12:30:00,4.63,4.63,4.62,4.62,1032000.0,4.2627,4.2627,4.2535,4.2535,1032000.0
2009-10-21 12:35:00,4.62,4.63,4.62,4.62,433600.0,4.2535,4.2627,4.2535,4.2535,433600.0
2009-10-21 12:40:00,4.62,4.63,4.62,4.63,298400.0,4.2535,4.2627,4.2535,4.2627,298400.0
2009-10-21 12:45:00,4.62,4.64,4.62,4.63,1195200.0,4.2535,4.2719,4.2535,4.2627,1195200.0
2009-10-21 12:50:00,4.63,4.63,4.63,4.63,1022400.0,4.2627,4.2627,4.2627,4.2627,1022400.0
2009-10-21 12:55:00,4.63,4.64,4.63,4.63,928800.0,4.2627,4.2719,4.2627,4.2627,928800.0
2009-10-21 13:00:00,4.63,4.63,4.63,4.63,1086400.0,4.2627,4.2627,4.2627,4.2627,1086400.0
2009-10-21 13:05:00,4.63,4.63,4.62,4.62,936000.0,4.2627,4.2627,4.2535,4.2535,936000.0
2009-10-21 13:10:00,4.63,4.63,4.62,4.63,876800.0,4.2627,4.2627,4.2535,4.2627,876800.0
2009-10-21 13:15:00,4.63,4.63,4.62,4.63,854400.0,4.2627,4.2627,4.2535,4.2627,854400.0
2009-10-21 13:20:00,4.63,4.63,4.63,4.63,986400.0,4.2627,4.2627,4.2627,4.2627,986400.0
2009-10-21 13:25:00,4.63,4.63,4.62,4.63,661600.0,4.2627,4.2627,4.2535,4.2627,661600.0
2009-10-21 13:30:00,4.63,4.63,4.62,4.62,703200.0,4.2627,4.2627,4.2535,4.2535,703200.0
2009-10-21 13:35:00,4.62,4.63,4.61,4.63,1872800.0,4.2535,4.2627,4.2443,4.2627,1872800.0
2009-10-21 13:40:00,4.63,4.63,4.63,4.63,418400.0,4.2627,4.2627,4.2627,4.2627,418400.0
2009-10-21 13:45:00,4.63,4.63,4.62,4.63,1056800.0,4.2627,4.2627,4.2535,4.2627,1056800.0
2009-10-21 13:50:00,4.63,4.63,4.63,4.63,715200.0,4.2627,4.2627,4.2627,4.2627,715200.0
2009-10-21 13:55:00,4.63,4.64,4.63,4.64,2345600.0,4.2627,4.2719,4.2627,4.2719,2345600.0
2009-10-21 14:00:00,4.64,4.64,4.63,4.63,907200.0,4.2719,4.2719,4.2627,4.2627,907200.0
2009-10-21 14:05:00,4.63,4.64,4.63,4.64,1806400.0,4.2627,4.2719,4.2627,4.2719,1806400.0
2009-10-21 14:10:00,4.64,4.64,4.63,4.63,1660800.0,4.2719,4.2719,4.2627,4.2627,1660800.0
2009-10-21 14:15:00,4.63,4.63,4.61,4.62,2436000.0,4.2627,4.2627,4.2443,4.2535,2436000.0
2009-10-21 14:20:00,4.62,4.62,4.61,4.62,1813600.0,4.2535,4.2535,4.2443,4.2535,1813600.0
2009-10-21 14:25:00,4.62,4.63,4.62,4.62,1902400.0,4.2535,4.2627,4.2535,4.2535,1902400.0
2009-10-21 14:30:00,4.62,4.62,4.61,4.61,3694400.0,4.2535,4.2535,4.2443,4.2443,3694400.0
2009-10-21 14:35:00,4.61,4.62,4.61,4.61,1326400.0,4.2443,4.2535,4.2443,4.2443,1326400.0
2009-10-21 14:40:00,4.61,4.62,4.61,4.62,924000.0,4.2443,4.2535,4.2443,4.2535,924000.0
2009-10-21 14:45:00,4.62,4.63,4.62,4.63,1660000.0,4.2535,4.2627,4.2535,4.2627,1660000.0
2009-10-21 14:50:00,4.63,4.63,4.62,4.63,939200.0,4.2627,4.2627,4.2535,4.2627,939200.0
2009-10-21 14:55:00,4.63,4.63,4.63,4.63,601600.0,4.2627,4.2627,4.2627,4.2627,601600.0
2009-10-21 15:00:00,4.63,4.63,4.63,4.63,1835200.0,4.2627,4.2627,4.2627,4.2627,1835200.0
2009-10-21 15:05:00,4.63,4.63,4.63,4.63,2087200.0,4.2627,4.2627,4.2627,4.2627,2087200.0
2009-10-21 15:10:00,4.63,4.63,4.62,4.62,2035200.0,4.2627,4.2627,4.2535,4.2535,2035200.0
2009-10-21 15:15:00,4.62,4.62,4.61,4.61,1748800.0,4.2535,4.2535,4.2443,4.2443,1748800.0
2009-10-21 15:20:00,4.61,4.61,4.57,4.58,14332000.0,4.2443,4.2443,4.2074,4.2167,14332000.0
2009-10-21 15:25:00,4.58,4.58,4.56,4.57,7056000.0,4.2167,4.2167,4.1982,4.2074,7056000.0
2009-10-21 15:30:00,4.57,4.57,4.53,4.53,11644000.0,4.2074,4.2074,4.1706,4.1706,11644000.0
2009-10-21 15:35:00,4.53,4.54,4.52,4.54,12996000.0,4.1706,4.1798,4.1614,4.1798,12996000.0
2009-10-21 15:40:00,4.54,4.54,4.5,4.5,10134400.0,4.1798,4.1798,4.143,4.143,10134400.0
2009-10-21 15:45:00,4.5,4.52,4.5,4.51,5104000.0,4.143,4.1614,4.143,4.1522,5104000.0
2009-10-21 15:50:00,4.51,4.52,4.5,4.5,4945600.0,4.1522,4.1614,4.143,4.143,4945600.0
2009-10-21 15:55:00,4.5,4.51,4.49,4.49,6412800.0,4.143,4.1522,4.1338,4.1338,6412800.0
2009-10-22 09:30:00,4.49,4.49,4.48,4.49,5717600.0,4.1338,4.1338,4.1246,4.1338,5717600.0
2009-10-22 09:35:00,4.49,4.52,4.49,4.5,5539200.0,4.1338,4.1614,4.1338,4.143,5539200.0
2009-10-22 09:40:00,4.5,4.51,4.48,4.48,4408000.0,4.143,4.1522,4.1246,4.1246,4408000.0
2009-10-22 09:45:00,4.48,4.49,4.46,4.46,6478400.0,4.1246,4.1338,4.1062,4.1062,6478400.0
2009-10-22 09:50:00,4.46,4.47,4.45,4.47,5613600.0,4.1062,4.1154,4.097,4.1154,5613600.0
2009-10-22 09:55:00,4.47,4.47,4.45,4.46,6949600.0,4.1154,4.1154,4.097,4.1062,6949600.0
2009-10-22 10:00:00,4.46,4.47,4.43,4.45,8420000.0,4.1062,4.1154,4.0786,4.097,8420000.0
2009-10-22 10:05:00,4.45,4.46,4.44,4.46,4006400.0,4.097,4.1062,4.0878,4.1062,4006400.0
2009-10-22 10:10:00,4.46,4.47,4.45,4.47,2105600.0,4.1062,4.1154,4.097,4.1154,2105600.0
2009-10-22 10:15:00,4.47,4.47,4.46,4.46,1946400.0,4.1154,4.1154,4.1062,4.1062,1946400.0
2009-10-22 10:20:00,4.46,4.49,4.46,4.48,6836000.0,4.1062,4.1338,4.1062,4.1246,6836000.0
2009-10-22 10:25:00,4.48,4.49,4.46,4.48,5477600.0,4.1246,4.1338,4.1062,4.1246,5477600.0
2009-10-22 10:30:00,4.48,4.49,4.46,4.47,4356800.0,4.1246,4.1338,4.1062,4.1154,4356800.0
2009-10-22 10:35:00,4.46,4.48,4.46,4.47,2172000.0,4.1062,4.1246,4.1062,4.1154,2172000.0
2009-10-22 10:40:00,4.47,4.48,4.47,4.48,2360800.0,4.1154,4.1246,4.1154,4.1246,2360800.0
2009-10-22 10:45:00,4.48,4.48,4.46,4.47,2214400.0,4.1246,4.1246,4.1062,4.1154,2214400.0
2009-10-22 10:50:00,4.47,4.49,4.47,4.49,5721600.0,4.1154,4.1338,4.1154,4.1338,5721600.0
2009-10-22 10:55:00,4.49,4.5,4.49,4.49,3033600.0,4.1338,4.143,4.1338,4.1338,3033600.0
2009-10-22 11:00:00,4.5,4.51,4.49,4.5,2720000.0,4.143,4.1522,4.1338,4.143,2720000.0
2009-10-22 11:05:00,4.5,4.51,4.49,4.5,2308000.0,4.143,4.1522,4.1338,4.143,2308000.0
2009-10-22 11:10:00,4.5,4.51,4.5,4.51,2007200.0,4.143,4.1522,4.143,4.1522,2007200.0
2009-10-22 11:15:00,4.51,4.51,4.49,4.49,1414400.0,4.1522,4.1522,4.1338,4.1338,1414400.0
2009-10-22 11:20:00,4.49,4.5,4.49,4.49,440800.0,4.1338,4.143,4.1338,4.1338,440800.0
2009-10-22 11:25:00,4.49,4.51,4.49,4.5,1348800.0,4.1338,4.1522,4.1338,4.143,1348800.0
2009-10-22 11:30:00,4.5,4.5,4.49,4.5,1416800.0,4.143,4.143,4.1338,4.143,1416800.0
2009-10-22 11:35:00,4.5,4.5,4.49,4.5,756800.0,4.143,4.143,4.1338,4.143,756800.0
2009-10-22 11:40:00,4.5,4.51,4.5,4.51,1008800.0,4.143,4.1522,4.143,4.1522,1008800.0
2009-10-22 11:45:00,4.51,4.52,4.5,4.51,1799200.0,4.1522,4.1614,4.143,4.1522,1799200.0
2009-10-22 11:50:00,4.51,4.51,4.49,4.5,2204000.0,4.1522,4.1522,4.1338,4.143,2204000.0
2009-10-22 11:55:00,4.5,4.5,4.49,4.5,961600.0,4.143,4.143,4.1338,4.143,961600.0
2009-10-22 12:00:00,4.5,4.5,4.49,4.5,1235200.0,4.143,4.143,4.1338,4.143,1235200.0
2009-10-22 12:05:00,4.5,4.5,4.5,4.5,278400.0,4.143,4.143,4.143,4.143,278400.0
2009-10-22 12:10:00,4.5,4.51,4.5,4.5,534400.0,4.143,4.1522,4.143,4.143,534400.0
2009-10-22 12:15:00,4.5,4.5,4.5,4.5,436800.0,4.143,4.143,4.143,4.143,436800.0
2009-10-22 12:20:00,4.5,4.5,4.49,4.49,450400.0,4.143,4.143,4.1338,4.1338,450400.0
2009-10-22 12:25:00,4.49,4.49,4.48,4.49,1132000.0,4.1338,4.1338,4.1246,4.1338,1132000.0
2009-10-22 12:30:00,4.49,4.5,4.48,4.5,1781600.0,4.1338,4.143,4.1246,4.143,1781600.0
2009-10-22 12:35:00,4.5,4.51,4.5,4.5,1055200.0,4.143,4.1522,4.143,4.143,1055200.0
2009-10-22 12:40:00,4.5,4.51,4.5,4.51,1311200.0,4.143,4.1522,4.143,4.1522,1311200.0
2009-10-22 12:45:00,4.51,4.53,4.51,4.52,3323200.0,4.1522,4.1706,4.1522,4.1614,3323200.0
2009-10-22 12:50:00,4.52,4.52,4.52,4.52,1062400.0,4.1614,4.1614,4.1614,4.1614,1062400.0
2009-10-22 12:55:00,4.52,4.52,4.52,4.52,694400.0,4.1614,4.1614,4.1614,4.1614,694400.0
2009-10-22 13:00:00,4.52,4.52,4.52,4.52,1399200.0,4.1614,4.1614,4.1614,4.1614,1399200.0
2009-10-22 13:05:00,4.52,4.52,4.51,4.52,675200.0,4.1614,4.1614,4.1522,4.1614,675200.0
2009-10-22 13:10:00,4.52,4.52,4.51,4.51,1598400.0,4.1614,4.1614,4.1522,4.1522,1598400.0
2009-10-22 13:15:00,4.51,4.51,4.5,4.51,921600.0,4.1522,4.1522,4.143,4.1522,921600.0
2009-10-22 13:20:00,4.51,4.52,4.51,4.51,600000.0,4.1522,4.1614,4.1522,4.1522,600000.0
2009-10-22 13:25:00,4.51,4.52,4.51,4.51,1503200.0,4.1522,4.1614,4.1522,4.1522,1503200.0
2009-10-22 13:30:00,4.51,4.51,4.51,4.51,908800.0,4.1522,4.1522,4.1522,4.1522,908800.0
2009-10-22 13:35:00,4.51,4.52,4.51,4.52,620000.0,4.1522,4.1614,4.1522,4.1614,620000.0
2009-10-22 13:40:00,4.52,4.52,4.5,4.51,1254400.0,4.1614,4.1614,4.143,4.1522,1254400.0
2009-10-22 13:45:00,4.51,4.51,4.51,4.51,1862400.0,4.1522,4.1522,4.1522,4.1522,1862400.0
2009-10-22 13:50:00,4.51,4.52,4.51,4.51,1565600.0,4.1522,4.1614,4.1522,4.1522,1565600.0
2009-10-22 13:55:00,4.51,4.52,4.51,4.52,552000.0,4.1522,4.1614,4.1522,4.1614,552000.0
2009-10-22 14:00:00,4.52,4.54,4.52,4.53,6993600.0,4.1614,4.1798,4.1614,4.1706,6993600.0
2009-10-22 14:05:00,4.53,4.54,4.53,4.54,4751200.0,4.1706,4.1798,4.1706,4.1798,4751200.0
2009-10-22 14:10:00,4.54,4.56,4.54,4.55,3006400.0,4.1798,4.1982,4.1798,4.189,3006400.0
2009-10-22 14:15:00,4.55,4.57,4.55,4.56,4751200.0,4.189,4.2074,4.189,4.1982,4751200.0
2009-10-22 14:20:00,4.56,4.57,4.56,4.57,2928000.0,4.1982,4.2074,4.1982,4.2074,2928000.0
2009-10-22 14:25:00,4.57,4.57,4.56,4.57,2246400.0,4.2074,4.2074,4.1982,4.2074,2246400.0
2009-10-22 14:30:00,4.57,4.58,4.57,4.57,3111200.0,4.2074,4.2167,4.2074,4.2074,3111200.0
2009-10-22 14:35:00,4.57,4.58,4.57,4.58,5330400.0,4.2074,4.2167,4.2074,4.2167,5330400.0
2009-10-22 14:40:00,4.58,4.58,4.57,4.57,4104800.0,4.2167,4.2167,4.2074,4.2074,4104800.0
2009-10-22 14:45:00,4.57,4.57,4.57,4.57,843200.0,4.2074,4.2074,4.2074,4.2074,843200.0
2009-10-22 14:50:00,4.57,4.57,4.57,4.57,794400.0,4.2074,4.2074,4.2074,4.2074,794400.0
2009-10-22 14:55:00,4.57,4.58,4.57,4.58,1370400.0,4.2074,4.2167,4.2074,4.2167,1370400.0
2009-10-22 15:00:00,4.58,4.59,4.57,4.59,2391200.0,4.2167,4.2259,4.2074,4.2259,2391200.0
2009-10-22 15:05:00,4.59,4.59,4.58,4.58,908000.0,4.2259,4.2259,4.2167,4.2167,908000.0
2009-10-22 15:10:00,4.58,4.59,4.58,4.58,1786400.0,4.2167,4.2259,4.2167,4.2167,1786400.0
2009-10-22 15:15:00,4.58,4.6,4.58,4.6,4805600.0,4.2167,4.2351,4.2167,4.2351,4805600.0
2009-10-22 15:20:00,4.6,4.61,4.6,4.61,5512000.0,4.2351,4.2443,4.2351,4.2443,5512000.0
2009-10-22 15:25:00,4.61,4.61,4.6,4.6,3046400.0,4.2443,4.2443,4.2351,4.2351,3046400.0
2009-10-22 15:30:00,4.6,4.61,4.6,4.6,2424800.0,4.2351,4.2443,4.2351,4.2351,2424800.0
2009-10-22 15:35:00,4.6,4.6,4.59,4.59,2736800.0,4.2351,4.2351,4.2259,4.2259,2736800.0
2009-10-22 15:40:00,4.59,4.59,4.58,4.59,3096800.0,4.2259,4.2259,4.2167,4.2259,3096800.0
2009-10-22 15:45:00,4.59,4.59,4.59,4.59,2353600.0,4.2259,4.2259,4.2259,4.2259,2353600.0
2009-10-22 15:50:00,4.59,4.6,4.59,4.59,4111200.0,4.2259,4.2351,4.2259,4.2259,4111200.0
2009-10-22 15:55:00,4.59,4.59,4.58,4.58,7479200.0,4.2259,4.2259,4.2167,4.2167,7479200.0
2009-10-23 09:30:00,4.61,4.62,4.61,4.61,7125600.0,4.2443,4.2535,4.2443,4.2443,7125600.0
2009-10-23 09:35:00,4.61,4.61,4.58,4.6,9708000.0,4.2443,4.2443,4.2167,4.2351,9708000.0
2009-10-23 09:40:00,4.6,4.6,4.58,4.59,6841600.0,4.2351,4.2351,4.2167,4.2259,6841600.0
2009-10-23 09:45:00,4.59,4.59,4.57,4.59,6335200.0,4.2259,4.2259,4.2074,4.2259,6335200.0
2009-10-23 09:50:00,4.59,4.6,4.58,4.59,3056800.0,4.2259,4.2351,4.2167,4.2259,3056800.0
2009-10-23 09:55:00,4.59,4.6,4.58,4.59,3999200.0,4.2259,4.2351,4.2167,4.2259,3999200.0
2009-10-23 10:00:00,4.59,4.62,4.56,4.56,15860000.0,4.2259,4.2535,4.1982,4.1982,15860000.0
2009-10-23 10:05:00,4.56,4.56,4.55,4.56,6314400.0,4.1982,4.1982,4.189,4.1982,6314400.0
2009-10-23 10:10:00,4.56,4.56,4.54,4.56,8495200.0,4.1982,4.1982,4.1798,4.1982,8495200.0
2009-10-23 10:15:00,4.56,4.57,4.54,4.56,4384000.0,4.1982,4.2074,4.1798,4.1982,4384000.0
2009-10-23 10:20:00,4.56,4.57,4.56,4.56,3583200.0,4.1982,4.2074,4.1982,4.1982,3583200.0
2009-10-23 10:25:00,4.57,4.57,4.55,4.56,2368800.0,4.2074,4.2074,4.189,4.1982,2368800.0
2009-10-23 10:30:00,4.56,4.56,4.54,4.54,3487200.0,4.1982,4.1982,4.1798,4.1798,3487200.0
2009-10-23 10:35:00,4.54,4.55,4.53,4.55,4757600.0,4.1798,4.189,4.1706,4.189,4757600.0
2009-10-23 10:40:00,4.55,4.56,4.54,4.55,2312800.0,4.189,4.1982,4.1798,4.189,2312800.0
2009-10-23 10:45:00,4.55,4.55,4.53,4.55,3849600.0,4.189,4.189,4.1706,4.189,3849600.0
2009-10-23 10:50:00,4.54,4.55,4.53,4.54,1998400.0,4.1798,4.189,4.1706,4.1798,1998400.0
2009-10-23 10:55:00,4.55,4.55,4.52,4.52,6281600.0,4.189,4.189,4.1614,4.1614,6281600.0
2009-10-23 11:00:00,4.52,4.53,4.52,4.52,4274400.0,4.1614,4.1706,4.1614,4.1614,4274400.0
2009-10-23 11:05:00,4.52,4.53,4.52,4.53,2893600.0,4.1614,4.1706,4.1614,4.1706,2893600.0
2009-10-23 11:10:00,4.53,4.54,4.52,4.52,1841600.0,4.1706,4.1798,4.1614,4.1614,1841600.0
2009-10-23 11:15:00,4.52,4.53,4.48,4.49,9332800.0,4.1614,4.1706,4.1246,4.1338,9332800.0
2009-10-23 11:20:00,4.49,4.49,4.48,4.49,6013600.0,4.1338,4.1338,4.1246,4.1338,6013600.0
2009-10-23 11:25:00,4.49,4.5,4.49,4.49,4575200.0,4.1338,4.143,4.1338,4.1338,4575200.0
2009-10-23 11:30:00,4.49,4.5,4.49,4.49,1921600.0,4.1338,4.143,4.1338,4.1338,1921600.0
2009-10-23 11:35:00,4.49,4.51,4.49,4.5,4990400.0,4.1338,4.1522,4.1338,4.143,4990400.0
2009-10-23 11:40:00,4.5,4.51,4.5,4.51,2224800.0,4.143,4.1522,4.143,4.1522,2224800.0
2009-10-23 11:45:00,4.51,4.51,4.5,4.51,1408800.0,4.1522,4.1522,4.143,4.1522,1408800.0
2009-10-23 11:50:00,4.51,4.53,4.51,4.52,2483200.0,4.1522,4.1706,4.1522,4.1614,2483200.0
2009-10-23 11:55:00,4.52,4.52,4.51,4.51,2469600.0,4.1614,4.1614,4.1522,4.1522,2469600.0
2009-10-23 12:00:00,4.51,4.52,4.51,4.52,2005600.0,4.1522,4.1614,4.1522,4.1614,2005600.0
2009-10-23 12:05:00,4.52,4.53,4.52,4.52,1900000.0,4.1614,4.1706,4.1614,4.1614,1900000.0
2009-10-23 12:10:00,4.52,4.52,4.51,4.51,905600.0,4.1614,4.1614,4.1522,4.1522,905600.0
2009-10-23 12:15:00,4.51,4.51,4.5,4.51,939200.0,4.1522,4.1522,4.143,4.1522,939200.0
2009-10-23 12:20:00,4.51,4.51,4.5,4.5,1473600.0,4.1522,4.1522,4.143,4.143,1473600.0
2009-10-23 12:25:00,4.5,4.51,4.5,4.51,1509600.0,4.143,4.1522,4.143,4.1522,1509600.0
2009-10-23 12:30:00,4.51,4.51,4.5,4.5,592000.0,4.1522,4.1522,4.143,4.143,592000.0
2009-10-23 12:35:00,4.5,4.52,4.5,4.52,1794400.0,4.143,4.1614,4.143,4.1614,1794400.0
2009-10-23 12:40:00,4.52,4.52,4.51,4.52,1267200.0,4.1614,4.1614,4.1522,4.1614,1267200.0
2009-10-23 12:45:00,4.52,4.53,4.52,4.53,3335200.0,4.1614,4.1706,4.1614,4.1706,3335200.0
2009-10-23 12:50:00,4.53,4.53,4.52,4.53,970400.0,4.1706,4.1706,4.1614,4.1706,970400.0
2009-10-23 12:55:00,4.53,4.53,4.51,4.51,1396800.0,4.1706,4.1706,4.1522,4.1522,1396800.0
2009-10-23 13:00:00,4.51,4.51,4.5,4.51,1984800.0,4.1522,4.1522,4.143,4.1522,1984800.0
2009-10-23 13:05:00,4.51,4.51,4.5,4.51,872000.0,4.1522,4.1522,4.143,4.1522,872000.0
2009-10-23 13:10:00,4.51,4.52,4.5,4.51,2485600.0,4.1522,4.1614,4.143,4.1522,2485600.0
2009-10-23 13:15:00,4.51,4.52,4.51,4.51,1193600.0,4.1522,4.1614,4.1522,4.1522,1193600.0
2009-10-23 13:20:00,4.51,4.51,4.48,4.49,3318400.0,4.1522,4.1522,4.1246,4.1338,3318400.0
2009-10-23 13:25:00,4.49,4.5,4.48,4.49,1288800.0,4.1338,4.143,4.1246,4.1338,1288800.0
2009-10-23 13:30:00,4.49,4.49,4.45,4.46,9125600.0,4.1338,4.1338,4.097,4.1062,9125600.0
2009-10-23 13:35:00,4.46,4.47,4.46,4.46,2949600.0,4.1062,4.1154,4.1062,4.1062,2949600.0
2009-10-23 13:40:00,4.46,4.48,4.46,4.47,3519200.0,4.1062,4.1246,4.1062,4.1154,3519200.0
2009-10-23 13:45:00,4.48,4.48,4.46,4.47,1940800.0,4.1246,4.1246,4.1062,4.1154,1940800.0
2009-10-23 13:50:00,4.47,4.48,4.47,4.48,1926400.0,4.1154,4.1246,4.1154,4.1246,1926400.0
2009-10-23 13:55:00,4.48,4.48,4.47,4.47,992000.0,4.1246,4.1246,4.1154,4.1154,992000.0
2009-10-23 14:00:00,4.47,4.48,4.46,4.46,1229600.0,4.1154,4.1246,4.1062,4.1062,1229600.0
2009-10-23 14:05:00,4.46,4.47,4.45,4.47,5802400.0,4.1062,4.1154,4.097,4.1154,5802400.0
2009-10-23 14:10:00,4.47,4.48,4.47,4.48,3113600.0,4.1154,4.1246,4.1154,4.1246,3113600.0
2009-10-23 14:15:00,4.48,4.48,4.47,4.48,1450400.0,4.1246,4.1246,4.1154,4.1246,1450400.0
2009-10-23 14:20:00,4.48,4.5,4.48,4.49,3630400.0,4.1246,4.143,4.1246,4.1338,3630400.0
2009-10-23 14:25:00,4.49,4.49,4.48,4.48,1302400.0,4.1338,4.1338,4.1246,4.1246,1302400.0
2009-10-23 14:30:00,4.48,4.49,4.47,4.48,1888000.0,4.1246,4.1338,4.1154,4.1246,1888000.0
2009-10-23 14:35:00,4.48,4.49,4.48,4.49,1375200.0,4.1246,4.1338,4.1246,4.1338,1375200.0
2009-10-23 14:40:00,4.49,4.5,4.48,4.49,1899200.0,4.1338,4.143,4.1246,4.1338,1899200.0
2009-10-23 14:45:00,4.49,4.5,4.48,4.49,2263200.0,4.1338,4.143,4.1246,4.1338,2263200.0
2009-10-23 14:50:00,4.49,4.49,4.47,4.47,2165600.0,4.1338,4.1338,4.1154,4.1154,2165600.0
2009-10-23 14:55:00,4.47,4.47,4.46,4.47,3182400.0,4.1154,4.1154,4.1062,4.1154,3182400.0
2009-10-23 15:00:00,4.47,4.47,4.46,4.46,2411200.0,4.1154,4.1154,4.1062,4.1062,2411200.0
2009-10-23 15:05:00,4.46,4.48,4.46,4.47,4329600.0,4.1062,4.1246,4.1062,4.1154,4329600.0
2009-10-23 15:10:00,4.47,4.49,4.47,4.49,3552800.0,4.1154,4.1338,4.1154,4.1338,3552800.0
2009-10-23 15:15:00,4.49,4.49,4.48,4.48,2584800.0,4.1338,4.1338,4.1246,4.1246,2584800.0
2009-10-23 15:20:00,4.48,4.48,4.47,4.47,1948000.0,4.1246,4.1246,4.1154,4.1154,1948000.0
2009-10-23 15:25:00,4.47,4.47,4.46,4.47,2841600.0,4.1154,4.1154,4.1062,4.1154,2841600.0
2009-10-23 15:30:00,4.47,4.47,4.46,4.46,3764800.0,4.1154,4.1154,4.1062,4.1062,3764800.0
2009-10-23 15:35:00,4.46,4.46,4.44,4.45,6350400.0,4.1062,4.1062,4.0878,4.097,6350400.0
2009-10-23 15:40:00,4.45,4.47,4.45,4.47,4387200.0,4.097,4.1154,4.097,4.1154,4387200.0
2009-10-23 15:45:00,4.47,4.48,4.46,4.47,5672000.0,4.1154,4.1246,4.1062,4.1154,5672000.0
2009-10-23 15:50:00,4.47,4.48,4.47,4.48,4775200.0,4.1154,4.1246,4.1154,4.1246,4775200.0
2009-10-23 15:55:00,4.48,4.49,4.48,4.48,9688800.0,4.1246,4.1338,4.1246,4.1246,9688800.0
2009-10-26 09:30:00,4.49,4.52,4.49,4.5,3673600.0,4.1338,4.1614,4.1338,4.143,3673600.0
2009-10-26 09:35:00,4.5,4.53,4.5,4.52,4472800.0,4.143,4.1706,4.143,4.1614,4472800.0
2009-10-26 09:40:00,4.52,4.52,4.51,4.52,4018400.0,4.1614,4.1614,4.1522,4.1614,4018400.0
2009-10-26 09:45:00,4.52,4.56,4.52,4.55,8611200.0,4.1614,4.1982,4.1614,4.189,8611200.0
2009-10-26 09:50:00,4.55,4.57,4.55,4.56,5197600.0,4.189,4.2074,4.189,4.1982,5197600.0
2009-10-26 09:55:00,4.56,4.57,4.56,4.56,4220000.0,4.1982,4.2074,4.1982,4.1982,4220000.0
2009-10-26 10:00:00,4.56,4.58,4.56,4.57,3660000.0,4.1982,4.2167,4.1982,4.2074,3660000.0
2009-10-26 10:05:00,4.57,4.58,4.56,4.57,5195200.0,4.2074,4.2167,4.1982,4.2074,5195200.0
2009-10-26 10:10:00,4.57,4.58,4.57,4.57,5471200.0,4.2074,4.2167,4.2074,4.2074,5471200.0
2009-10-26 10:15:00,4.57,4.58,4.57,4.57,2097600.0,4.2074,4.2167,4.2074,4.2074,2097600.0
2009-10-26 10:20:00,4.57,4.58,4.57,4.57,1597600.0,4.2074,4.2167,4.2074,4.2074,1597600.0
2009-10-26 10:25:00,4.57,4.58,4.56,4.56,1080000.0,4.2074,4.2167,4.1982,4.1982,1080000.0
2009-10-26 10:30:00,4.57,4.57,4.56,4.57,1384000.0,4.2074,4.2074,4.1982,4.2074,1384000.0
2009-10-26 10:35:00,4.57,4.57,4.55,4.56,2928800.0,4.2074,4.2074,4.189,4.1982,2928800.0
2009-10-26 10:40:00,4.56,4.56,4.55,4.56,2386400.0,4.1982,4.1982,4.189,4.1982,2386400.0
2009-10-26 10:45:00,4.56,4.56,4.55,4.56,1729600.0,4.1982,4.1982,4.189,4.1982,1729600.0
2009-10-26 10:50:00,4.56,4.56,4.56,4.56,2064000.0,4.1982,4.1982,4.1982,4.1982,2064000.0
2009-10-26 10:55:00,4.56,4.56,4.55,4.56,2598400.0,4.1982,4.1982,4.189,4.1982,2598400.0
2009-10-26 11:00:00,4.56,4.56,4.55,4.55,891200.0,4.1982,4.1982,4.189,4.189,891200.0
2009-10-26 11:05:00,4.55,4.57,4.55,4.57,3796800.0,4.189,4.2074,4.189,4.2074,3796800.0
2009-10-26 11:10:00,4.57,4.57,4.54,4.54,3975200.0,4.2074,4.2074,4.1798,4.1798,3975200.0
2009-10-26 11:15:00,4.54,4.54,4.53,4.53,6635200.0,4.1798,4.1798,4.1706,4.1706,6635200.0
2009-10-26 11:20:00,4.53,4.53,4.52,4.53,4272800.0,4.1706,4.1706,4.1614,4.1706,4272800.0
2009-10-26 11:25:00,4.53,4.54,4.51,4.51,7976800.0,4.1706,4.1798,4.1522,4.1522,7976800.0
2009-10-26 11:30:00,4.51,4.51,4.44,4.45,23975200.0,4.1522,4.1522,4.0878,4.097,23975200.0
2009-10-26 11:35:00,4.46,4.46,4.41,4.44,17208000.0,4.1062,4.1062,4.0601,4.0878,17208000.0
2009-10-26 11:40:00,4.44,4.45,4.43,4.43,5393600.0,4.0878,4.097,4.0786,4.0786,5393600.0
2009-10-26 11:45:00,4.43,4.44,4.43,4.43,4568800.0,4.0786,4.0878,4.0786,4.0786,4568800.0
2009-10-26 11:50:00,4.44,4.44,4.43,4.43,2531200.0,4.0878,4.0878,4.0786,4.0786,2531200.0
2009-10-26 11:55:00,4.43,4.44,4.39,4.39,8073600.0,4.0786,4.0878,4.0417,4.0417,8073600.0
2009-10-26 12:00:00,4.39,4.4,4.37,4.38,5576000.0,4.0417,4.0509,4.0233,4.0325,5576000.0
2009-10-26 12:05:00,4.38,4.39,4.36,4.39,7867200.0,4.0325,4.0417,4.0141,4.0417,7867200.0
2009-10-26 12:10:00,4.39,4.4,4.39,4.4,4658400.0,4.0417,4.0509,4.0417,4.0509,4658400.0
2009-10-26 12:15:00,4.4,4.41,4.4,4.41,2390400.0,4.0509,4.0601,4.0509,4.0601,2390400.0
2009-10-26 12:20:00,4.41,4.41,4.4,4.4,1500800.0,4.0601,4.0601,4.0509,4.0509,1500800.0
2009-10-26 12:25:00,4.4,4.41,4.39,4.4,2208000.0,4.0509,4.0601,4.0417,4.0509,2208000.0
2009-10-26 12:30:00,4.4,4.4,4.39,4.4,872800.0,4.0509,4.0509,4.0417,4.0509,872800.0
2009-10-26 12:35:00,4.4,4.41,4.39,4.41,1748000.0,4.0509,4.0601,4.0417,4.0601,1748000.0
2009-10-26 12:40:00,4.41,4.41,4.4,4.4,3688800.0,4.0601,4.0601,4.0509,4.0509,3688800.0
2009-10-26 12:45:00,4.4,4.4,4.39,4.4,2532000.0,4.0509,4.0509,4.0417,4.0509,2532000.0
2009-10-26 12:50:00,4.4,4.41,4.39,4.41,1632000.0,4.0509,4.0601,4.0417,4.0601,1632000.0
2009-10-26 12:55:00,4.41,4.42,4.41,4.41,5009600.0,4.0601,4.0693,4.0601,4.0601,5009600.0
2009-10-26 13:00:00,4.42,4.42,4.41,4.41,1569600.0,4.0693,4.0693,4.0601,4.0601,1569600.0
2009-10-26 13:05:00,4.41,4.42,4.41,4.41,1456800.0,4.0601,4.0693,4.0601,4.0601,1456800.0
2009-10-26 13:10:00,4.41,4.41,4.4,4.41,3326400.0,4.0601,4.0601,4.0509,4.0601,3326400.0
2009-10-26 13:15:00,4.41,4.41,4.39,4.39,1729600.0,4.0601,4.0601,4.0417,4.0417,1729600.0
2009-10-26 13:20:00,4.39,4.4,4.38,4.39,2425600.0,4.0417,4.0509,4.0325,4.0417,2425600.0
2009-10-26 13:25:00,4.39,4.4,4.38,4.4,1301600.0,4.0417,4.0509,4.0325,4.0509,1301600.0
2009-10-26 13:30:00,4.4,4.4,4.39,4.4,1604800.0,4.0509,4.0509,4.0417,4.0509,1604800.0
2009-10-26 13:35:00,4.4,4.41,4.4,4.4,2400000.0,4.0509,4.0601,4.0509,4.0509,2400000.0
2009-10-26 13:40:00,4.4,4.42,4.4,4.41,2304800.0,4.0509,4.0693,4.0509,4.0601,2304800.0
2009-10-26 13:45:00,4.41,4.42,4.41,4.41,1220000.0,4.0601,4.0693,4.0601,4.0601,1220000.0
2009-10-26 13:50:00,4.41,4.41,4.39,4.4,1908800.0,4.0601,4.0601,4.0417,4.0509,1908800.0
2009-10-26 13:55:00,4.4,4.41,4.4,4.4,1314400.0,4.0509,4.0601,4.0509,4.0509,1314400.0
2009-10-26 14:00:00,4.4,4.41,4.39,4.4,1308800.0,4.0509,4.0601,4.0417,4.0509,1308800.0
2009-10-26 14:05:00,4.4,4.41,4.4,4.4,988800.0,4.0509,4.0601,4.0509,4.0509,988800.0
2009-10-26 14:10:00,4.4,4.4,4.39,4.4,1336800.0,4.0509,4.0509,4.0417,4.0509,1336800.0
2009-10-26 14:15:00,4.4,4.4,4.37,4.38,4983200.0,4.0509,4.0509,4.0233,4.0325,4983200.0
2009-10-26 14:20:00,4.38,4.39,4.38,4.39,1593600.0,4.0325,4.0417,4.0325,4.0417,1593600.0
2009-10-26 14:25:00,4.38,4.39,4.38,4.39,2063200.0,4.0325,4.0417,4.0325,4.0417,2063200.0
2009-10-26 14:30:00,4.39,4.39,4.37,4.38,2209600.0,4.0417,4.0417,4.0233,4.0325,2209600.0
2009-10-26 14:35:00,4.37,4.38,4.36,4.38,6045600.0,4.0233,4.0325,4.0141,4.0325,6045600.0
2009-10-26 14:40:00,4.38,4.38,4.37,4.37,3572800.0,4.0325,4.0325,4.0233,4.0233,3572800.0
2009-10-26 14:45:00,4.37,4.38,4.36,4.36,3116800.0,4.0233,4.0325,4.0141,4.0141,3116800.0
2009-10-26 14:50:00,4.36,4.38,4.36,4.38,1785600.0,4.0141,4.0325,4.0141,4.0325,1785600.0
2009-10-26 14:55:00,4.38,4.4,4.37,4.38,3445600.0,4.0325,4.0509,4.0233,4.0325,3445600.0
2009-10-26 15:00:00,4.38,4.39,4.38,4.39,784000.0,4.0325,4.0417,4.0325,4.0417,784000.0
2009-10-26 15:05:00,4.39,4.39,4.37,4.37,3915200.0,4.0417,4.0417,4.0233,4.0233,3915200.0
2009-10-26 15:10:00,4.37,4.37,4.36,4.36,1916000.0,4.0233,4.0233,4.0141,4.0141,1916000.0
2009-10-26 15:15:00,4.36,4.38,4.36,4.37,3204000.0,4.0141,4.0325,4.0141,4.0233,3204000.0
2009-10-26 15:20:00,4.37,4.38,4.36,4.37,1201600.0,4.0233,4.0325,4.0141,4.0233,1201600.0
2009-10-26 15:25:00,4.37,4.37,4.36,4.36,2591200.0,4.0233,4.0233,4.0141,4.0141,2591200.0
2009-10-26 15:30:00,4.36,4.38,4.36,4.38,2017600.0,4.0141,4.0325,4.0141,4.0325,2017600.0
2009-10-26 15:35:00,4.38,4.38,4.36,4.37,3413600.0,4.0325,4.0325,4.0141,4.0233,3413600.0
2009-10-26 15:40:00,4.36,4.38,4.36,4.38,2007200.0,4.0141,4.0325,4.0141,4.0325,2007200.0
2009-10-26 15:45:00,4.38,4.41,4.38,4.4,6631200.0,4.0325,4.0601,4.0325,4.0509,6631200.0
2009-10-26 15:50:00,4.4,4.41,4.38,4.38,5495200.0,4.0509,4.0601,4.0325,4.0325,5495200.0
2009-10-26 15:55:00,4.38,4.39,4.37,4.38,6770400.0,4.0325,4.0417,4.0233,4.0325,6770400.0
2009-10-27 09:30:00,4.39,4.41,4.39,4.4,6400000.0,4.0417,4.0601,4.0417,4.0509,6400000.0
2009-10-27 09:35:00,4.4,4.41,4.39,4.4,7574400.0,4.0509,4.0601,4.0417,4.0509,7574400.0
2009-10-27 09:40:00,4.4,4.41,4.37,4.38,5728000.0,4.0509,4.0601,4.0233,4.0325,5728000.0
2009-10-27 09:45:00,4.38,4.4,4.37,4.4,5422400.0,4.0325,4.0509,4.0233,4.0509,5422400.0
2009-10-27 09:50:00,4.4,4.42,4.4,4.41,8295200.0,4.0509,4.0693,4.0509,4.0601,8295200.0
2009-10-27 09:55:00,4.41,4.41,4.38,4.38,4481600.0,4.0601,4.0601,4.0325,4.0325,4481600.0
2009-10-27 10:00:00,4.39,4.39,4.32,4.35,22846400.0,4.0417,4.0417,3.9773,4.0049,22846400.0
2009-10-27 10:05:00,4.35,4.35,4.32,4.34,6012800.0,4.0049,4.0049,3.9773,3.9957,6012800.0
2009-10-27 10:10:00,4.34,4.37,4.34,4.37,6132800.0,3.9957,4.0233,3.9957,4.0233,6132800.0
2009-10-27 10:15:00,4.37,4.37,4.35,4.36,5762400.0,4.0233,4.0233,4.0049,4.0141,5762400.0
2009-10-27 10:20:00,4.36,4.37,4.35,4.36,6397600.0,4.0141,4.0233,4.0049,4.0141,6397600.0
2009-10-27 10:25:00,4.36,4.4,4.36,4.4,6752800.0,4.0141,4.0509,4.0141,4.0509,6752800.0
2009-10-27 10:30:00,4.39,4.39,4.38,4.39,11812000.0,4.0417,4.0417,4.0325,4.0417,11812000.0
2009-10-27 10:35:00,4.38,4.39,4.38,4.39,3703200.0,4.0325,4.0417,4.0325,4.0417,3703200.0
2009-10-27 10:40:00,4.39,4.42,4.39,4.41,11647200.0,4.0417,4.0693,4.0417,4.0601,11647200.0
2009-10-27 10:45:00,4.41,4.41,4.4,4.4,2573600.0,4.0601,4.0601,4.0509,4.0509,2573600.0
2009-10-27 10:50:00,4.41,4.41,4.37,4.39,7760000.0,4.0601,4.0601,4.0233,4.0417,7760000.0
2009-10-27 10:55:00,4.38,4.4,4.38,4.4,3640000.0,4.0325,4.0509,4.0325,4.0509,3640000.0
2009-10-27 11:00:00,4.4,4.4,4.38,4.38,4287200.0,4.0509,4.0509,4.0325,4.0325,4287200.0
2009-10-27 11:05:00,4.38,4.39,4.37,4.39,1683200.0,4.0325,4.0417,4.0233,4.0417,1683200.0
2009-10-27 11:10:00,4.39,4.4,4.38,4.39,2364800.0,4.0417,4.0509,4.0325,4.0417,2364800.0
2009-10-27 11:15:00,4.39,4.39,4.37,4.38,2924000.0,4.0417,4.0417,4.0233,4.0325,2924000.0
2009-10-27 11:20:00,4.38,4.39,4.38,4.38,1515200.0,4.0325,4.0417,4.0325,4.0325,1515200.0
2009-10-27 11:25:00,4.38,4.4,4.38,4.4,3196000.0,4.0325,4.0509,4.0325,4.0509,3196000.0
2009-10-27 11:30:00,4.4,4.4,4.39,4.39,2748800.0,4.0509,4.0509,4.0417,4.0417,2748800.0
2009-10-27 11:35:00,4.39,4.4,4.39,4.4,1224000.0,4.0417,4.0509,4.0417,4.0509,1224000.0
2009-10-27 11:40:00,4.4,4.4,4.39,4.39,1393600.0,4.0509,4.0509,4.0417,4.0417,1393600.0
2009-10-27 11:45:00,4.39,4.4,4.39,4.4,2740000.0,4.0417,4.0509,4.0417,4.0509,2740000.0
2009-10-27 11:50:00,4.4,4.41,4.39,4.4,3950400.0,4.0509,4.0601,4.0417,4.0509,3950400.0
2009-10-27 11:55:00,4.4,4.41,4.4,4.4,1330400.0,4.0509,4.0601,4.0509,4.0509,1330400.0
2009-10-27 12:00:00,4.4,4.41,4.39,4.39,1526400.0,4.0509,4.0601,4.0417,4.0417,1526400.0
2009-10-27 12:05:00,4.39,4.4,4.39,4.39,2366400.0,4.0417,4.0509,4.0417,4.0417,2366400.0
2009-10-27 12:10:00,4.39,4.39,4.39,4.39,1100800.0,4.0417,4.0417,4.0417,4.0417,1100800.0
2009-10-27 12:15:00,4.39,4.4,4.39,4.39,2236000.0,4.0417,4.0509,4.0417,4.0417,2236000.0
2009-10-27 12:20:00,4.4,4.4,4.39,4.39,1647200.0,4.0509,4.0509,4.0417,4.0417,1647200.0
2009-10-27 12:25:00,4.39,4.39,4.38,4.38,1804000.0,4.0417,4.0417,4.0325,4.0325,1804000.0
2009-10-27 12:30:00,4.38,4.38,4.37,4.38,976000.0,4.0325,4.0325,4.0233,4.0325,976000.0
2009-10-27 12:35:00,4.37,4.38,4.37,4.37,1185600.0,4.0233,4.0325,4.0233,4.0233,1185600.0
2009-10-27 12:40:00,4.37,4.38,4.37,4.38,1606400.0,4.0233,4.0325,4.0233,4.0325,1606400.0
2009-10-27 12:45:00,4.38,4.39,4.38,4.38,1681600.0,4.0325,4.0417,4.0325,4.0325,1681600.0
2009-10-27 12:50:00,4.38,4.39,4.36,4.36,1288800.0,4.0325,4.0417,4.0141,4.0141,1288800.0
2009-10-27 12:55:00,4.37,4.38,4.36,4.37,4777600.0,4.0233,4.0325,4.0141,4.0233,4777600.0
2009-10-27 13:00:00,4.37,4.38,4.36,4.37,1868800.0,4.0233,4.0325,4.0141,4.0233,1868800.0
2009-10-27 13:05:00,4.37,4.37,4.35,4.35,9751200.0,4.0233,4.0233,4.0049,4.0049,9751200.0
2009-10-27 13:10:00,4.35,4.37,4.35,4.36,4448000.0,4.0049,4.0233,4.0049,4.0141,4448000.0
2009-10-27 13:15:00,4.36,4.36,4.35,4.35,3060000.0,4.0141,4.0141,4.0049,4.0049,3060000.0
2009-10-27 13:20:00,4.35,4.36,4.33,4.34,2754400.0,4.0049,4.0141,3.9865,3.9957,2754400.0
2009-10-27 13:25:00,4.34,4.34,4.33,4.34,1780000.0,3.9957,3.9957,3.9865,3.9957,1780000.0
2009-10-27 13:30:00,4.33,4.34,4.32,4.32,2580000.0,3.9865,3.9957,3.9773,3.9773,2580000.0
2009-10-27 13:35:00,4.32,4.34,4.32,4.34,3908000.0,3.9773,3.9957,3.9773,3.9957,3908000.0
2009-10-27 13:40:00,4.34,4.36,4.34,4.35,4140800.0,3.9957,4.0141,3.9957,4.0049,4140800.0
2009-10-27 13:45:00,4.35,4.35,4.35,4.35,1525600.0,4.0049,4.0049,4.0049,4.0049,1525600.0
2009-10-27 13:50:00,4.35,4.36,4.34,4.35,1811200.0,4.0049,4.0141,3.9957,4.0049,1811200.0
2009-10-27 13:55:00,4.35,4.35,4.34,4.34,2556000.0,4.0049,4.0049,3.9957,3.9957,2556000.0
2009-10-27 14:00:00,4.34,4.35,4.33,4.33,2511200.0,3.9957,4.0049,3.9865,3.9865,2511200.0
2009-10-27 14:05:00,4.33,4.34,4.33,4.33,3879200.0,3.9865,3.9957,3.9865,3.9865,3879200.0
2009-10-27 14:10:00,4.33,4.35,4.33,4.35,2126400.0,3.9865,4.0049,3.9865,4.0049,2126400.0
2009-10-27 14:15:00,4.35,4.37,4.35,4.36,4669600.0,4.0049,4.0233,4.0049,4.0141,4669600.0
2009-10-27 14:20:00,4.36,4.36,4.36,4.36,848800.0,4.0141,4.0141,4.0141,4.0141,848800.0
2009-10-27 14:25:00,4.36,4.38,4.36,4.37,2720800.0,4.0141,4.0325,4.0141,4.0233,2720800.0
2009-10-27 14:30:00,4.37,4.37,4.35,4.36,1405600.0,4.0233,4.0233,4.0049,4.0141,1405600.0
2009-10-27 14:35:00,4.36,4.37,4.35,4.35,1622400.0,4.0141,4.0233,4.0049,4.0049,1622400.0
2009-10-27 14:40:00,4.35,4.36,4.35,4.36,1908000.0,4.0049,4.0141,4.0049,4.0141,1908000.0
2009-10-27 14:45:00,4.36,4.36,4.35,4.36,1148800.0,4.0141,4.0141,4.0049,4.0141,1148800.0
2009-10-27 14:50:00,4.36,4.38,4.36,4.38,3280800.0,4.0141,4.0325,4.0141,4.0325,3280800.0
2009-10-27 14:55:00,4.38,4.39,4.38,4.38,2590400.0,4.0325,4.0417,4.0325,4.0325,2590400.0
2009-10-27 15:00:00,4.38,4.38,4.37,4.38,2809600.0,4.0325,4.0325,4.0233,4.0325,2809600.0
2009-10-27 15:05:00,4.38,4.38,4.36,4.37,2875200.0,4.0325,4.0325,4.0141,4.0233,2875200.0
2009-10-27 15:10:00,4.37,4.37,4.36,4.37,1768000.0,4.0233,4.0233,4.0141,4.0233,1768000.0
2009-10-27 15:15:00,4.37,4.38,4.36,4.37,992000.0,4.0233,4.0325,4.0141,4.0233,992000.0
2009-10-27 15:20:00,4.37,4.37,4.36,4.36,2108800.0,4.0233,4.0233,4.0141,4.0141,2108800.0
2009-10-27 15:25:00,4.36,4.37,4.36,4.37,1696000.0,4.0141,4.0233,4.0141,4.0233,1696000.0
2009-10-27 15:30:00,4.37,4.37,4.34,4.34,4768000.0,4.0233,4.0233,3.9957,3.9957,4768000.0
2009-10-27 15:35:00,4.34,4.35,4.33,4.34,7390400.0,3.9957,4.0049,3.9865,3.9957,7390400.0
2009-10-27 15:40:00,4.34,4.37,4.34,4.36,3772000.0,3.9957,4.0233,3.9957,4.0141,3772000.0
2009-10-27 15:45:00,4.36,4.37,4.34,4.35,5412800.0,4.0141,4.0233,3.9957,4.0049,5412800.0
2009-10-27 15:50:00,4.35,4.36,4.34,4.35,5345600.0,4.0049,4.0141,3.9957,4.0049,5345600.0
2009-10-27 15:55:00,4.35,4.35,4.33,4.34,9284800.0,4.0049,4.0049,3.9865,3.9957,9284800.0
2009-10-28 09:30:00,4.32,4.33,4.3,4.32,6108800.0,3.9773,3.9865,3.9589,3.9773,6108800.0
2009-10-28 09:35:00,4.32,4.33,4.31,4.32,5568800.0,3.9773,3.9865,3.9681,3.9773,5568800.0
2009-10-28 09:40:00,4.32,4.34,4.31,4.33,5072800.0,3.9773,3.9957,3.9681,3.9865,5072800.0
2009-10-28 09:45:00,4.33,4.35,4.31,4.31,8830400.0,3.9865,4.0049,3.9681,3.9681,8830400.0
2009-10-28 09:50:00,4.31,4.33,4.3,4.3,7496800.0,3.9681,3.9865,3.9589,3.9589,7496800.0
2009-10-28 09:55:00,4.3,4.32,4.3,4.31,6024800.0,3.9589,3.9773,3.9589,3.9681,6024800.0
2009-10-28 10:00:00,4.31,4.31,4.27,4.28,15740800.0,3.9681,3.9681,3.9312,3.9405,15740800.0
2009-10-28 10:05:00,4.29,4.3,4.27,4.3,7763200.0,3.9497,3.9589,3.9312,3.9589,7763200.0
2009-10-28 10:10:00,4.3,4.32,4.3,4.31,5992000.0,3.9589,3.9773,3.9589,3.9681,5992000.0
2009-10-28 10:15:00,4.31,4.31,4.29,4.3,2651200.0,3.9681,3.9681,3.9497,3.9589,2651200.0
2009-10-28 10:20:00,4.3,4.31,4.29,4.31,2564800.0,3.9589,3.9681,3.9497,3.9681,2564800.0
2009-10-28 10:25:00,4.31,4.31,4.29,4.29,2012000.0,3.9681,3.9681,3.9497,3.9497,2012000.0
2009-10-28 10:30:00,4.29,4.3,4.28,4.3,6824000.0,3.9497,3.9589,3.9405,3.9589,6824000.0
2009-10-28 10:35:00,4.3,4.3,4.28,4.29,3386400.0,3.9589,3.9589,3.9405,3.9497,3386400.0
2009-10-28 10:40:00,4.29,4.29,4.28,4.29,2018400.0,3.9497,3.9497,3.9405,3.9497,2018400.0
2009-10-28 10:45:00,4.29,4.3,4.27,4.27,6779200.0,3.9497,3.9589,3.9312,3.9312,6779200.0
2009-10-28 10:50:00,4.27,4.27,4.24,4.25,16588000.0,3.9312,3.9312,3.9036,3.9128,16588000.0
2009-10-28 10:55:00,4.25,4.27,4.24,4.26,7679200.0,3.9128,3.9312,3.9036,3.922,7679200.0
2009-10-28 11:00:00,4.26,4.27,4.25,4.25,3378400.0,3.922,3.9312,3.9128,3.9128,3378400.0
2009-10-28 11:05:00,4.25,4.27,4.25,4.26,3292800.0,3.9128,3.9312,3.9128,3.922,3292800.0
2009-10-28 11:10:00,4.26,4.27,4.26,4.26,3216000.0,3.922,3.9312,3.922,3.922,3216000.0
2009-10-28 11:15:00,4.26,4.28,4.26,4.28,3978400.0,3.922,3.9405,3.922,3.9405,3978400.0
2009-10-28 11:20:00,4.28,4.28,4.27,4.27,3628800.0,3.9405,3.9405,3.9312,3.9312,3628800.0
2009-10-28 11:25:00,4.27,4.29,4.27,4.28,3599200.0,3.9312,3.9497,3.9312,3.9405,3599200.0
2009-10-28 11:30:00,4.28,4.28,4.27,4.27,2854400.0,3.9405,3.9405,3.9312,3.9312,2854400.0
2009-10-28 11:35:00,4.27,4.27,4.26,4.27,2481600.0,3.9312,3.9312,3.922,3.9312,2481600.0
2009-10-28 11:40:00,4.27,4.27,4.25,4.26,3330400.0,3.9312,3.9312,3.9128,3.922,3330400.0
2009-10-28 11:45:00,4.26,4.27,4.26,4.26,2820800.0,3.922,3.9312,3.922,3.922,2820800.0
2009-10-28 11:50:00,4.26,4.26,4.25,4.26,1612000.0,3.922,3.922,3.9128,3.922,1612000.0
2009-10-28 11:55:00,4.26,4.26,4.25,4.26,1380000.0,3.922,3.922,3.9128,3.922,1380000.0
2009-10-28 12:00:00,4.26,4.27,4.26,4.27,3212800.0,3.922,3.9312,3.922,3.9312,3212800.0
2009-10-28 12:05:00,4.27,4.27,4.26,4.26,2381600.0,3.9312,3.9312,3.922,3.922,2381600.0
2009-10-28 12:10:00,4.26,4.27,4.26,4.27,745600.0,3.922,3.9312,3.922,3.9312,745600.0
2009-10-28 12:15:00,4.26,4.26,4.26,4.26,1228000.0,3.922,3.922,3.922,3.922,1228000.0
2009-10-28 12:20:00,4.26,4.26,4.24,4.24,6287200.0,3.922,3.922,3.9036,3.9036,6287200.0
2009-10-28 12:25:00,4.24,4.26,4.23,4.25,4514400.0,3.9036,3.922,3.8944,3.9128,4514400.0
2009-10-28 12:30:00,4.25,4.25,4.24,4.25,3959200.0,3.9128,3.9128,3.9036,3.9128,3959200.0
2009-10-28 12:35:00,4.25,4.25,4.23,4.24,3352000.0,3.9128,3.9128,3.8944,3.9036,3352000.0
2009-10-28 12:40:00,4.24,4.25,4.23,4.25,2337600.0,3.9036,3.9128,3.8944,3.9128,2337600.0
2009-10-28 12:45:00,4.25,4.25,4.24,4.24,1389600.0,3.9128,3.9128,3.9036,3.9036,1389600.0
2009-10-28 12:50:00,4.24,4.24,4.21,4.22,11158400.0,3.9036,3.9036,3.876,3.8852,11158400.0
2009-10-28 12:55:00,4.22,4.23,4.22,4.23,6939200.0,3.8852,3.8944,3.8852,3.8944,6939200.0
2009-10-28 13:00:00,4.23,4.24,4.22,4.24,4327200.0,3.8944,3.9036,3.8852,3.9036,4327200.0
2009-10-28 13:05:00,4.24,4.25,4.24,4.25,5984000.0,3.9036,3.9128,3.9036,3.9128,5984000.0
2009-10-28 13:10:00,4.25,4.26,4.24,4.26,5110400.0,3.9128,3.922,3.9036,3.922,5110400.0
2009-10-28 13:15:00,4.26,4.28,4.26,4.26,5910400.0,3.922,3.9405,3.922,3.922,5910400.0
2009-10-28 13:20:00,4.26,4.26,4.25,4.26,2580800.0,3.922,3.922,3.9128,3.922,2580800.0
2009-10-28 13:25:00,4.26,4.27,4.24,4.25,3099200.0,3.922,3.9312,3.9036,3.9128,3099200.0
2009-10-28 13:30:00,4.25,4.26,4.25,4.25,1699200.0,3.9128,3.922,3.9128,3.9128,1699200.0
2009-10-28 13:35:00,4.25,4.26,4.24,4.24,1685600.0,3.9128,3.922,3.9036,3.9036,1685600.0
2009-10-28 13:40:00,4.24,4.26,4.24,4.25,2497600.0,3.9036,3.922,3.9036,3.9128,2497600.0
2009-10-28 13:45:00,4.25,4.26,4.25,4.25,2182400.0,3.9128,3.922,3.9128,3.9128,2182400.0
2009-10-28 13:50:00,4.25,4.25,4.24,4.25,2870400.0,3.9128,3.9128,3.9036,3.9128,2870400.0
2009-10-28 13:55:00,4.25,4.25,4.24,4.24,1590400.0,3.9128,3.9128,3.9036,3.9036,1590400.0
2009-10-28 14:00:00,4.24,4.25,4.23,4.24,3219200.0,3.9036,3.9128,3.8944,3.9036,3219200.0
2009-10-28 14:05:00,4.24,4.25,4.24,4.24,1200000.0,3.9036,3.9128,3.9036,3.9036,1200000.0
2009-10-28 14:10:00,4.24,4.25,4.23,4.24,2613600.0,3.9036,3.9128,3.8944,3.9036,2613600.0
2009-10-28 14:15:00,4.24,4.25,4.23,4.23,5165600.0,3.9036,3.9128,3.8944,3.8944,5165600.0
2009-10-28 14:20:00,4.23,4.23,4.21,4.23,6446400.0,3.8944,3.8944,3.876,3.8944,6446400.0
2009-10-28 14:25:00,4.23,4.23,4.22,4.22,3076000.0,3.8944,3.8944,3.8852,3.8852,3076000.0
2009-10-28 14:30:00,4.22,4.23,4.21,4.21,5460800.0,3.8852,3.8944,3.876,3.876,5460800.0
2009-10-28 14:35:00,4.22,4.22,4.2,4.21,5359200.0,3.8852,3.8852,3.8668,3.876,5359200.0
2009-10-28 14:40:00,4.21,4.22,4.21,4.22,5176800.0,3.876,3.8852,3.876,3.8852,5176800.0
2009-10-28 14:45:00,4.22,4.22,4.21,4.22,6664000.0,3.8852,3.8852,3.876,3.8852,6664000.0
2009-10-28 14:50:00,4.22,4.23,4.22,4.22,4668800.0,3.8852,3.8944,3.8852,3.8852,4668800.0
2009-10-28 14:55:00,4.22,4.23,4.21,4.21,2485600.0,3.8852,3.8944,3.876,3.876,2485600.0
2009-10-28 15:00:00,4.21,4.22,4.21,4.22,3080800.0,3.876,3.8852,3.876,3.8852,3080800.0
2009-10-28 15:05:00,4.22,4.23,4.22,4.22,4087200.0,3.8852,3.8944,3.8852,3.8852,4087200.0
2009-10-28 15:10:00,4.22,4.22,4.2,4.2,6076800.0,3.8852,3.8852,3.8668,3.8668,6076800.0
2009-10-28 15:15:00,4.2,4.22,4.2,4.21,4304800.0,3.8668,3.8852,3.8668,3.876,4304800.0
2009-10-28 15:20:00,4.21,4.21,4.2,4.2,3576800.0,3.876,3.876,3.8668,3.8668,3576800.0
2009-10-28 15:25:00,4.2,4.21,4.19,4.2,6496000.0,3.8668,3.876,3.8576,3.8668,6496000.0
2009-10-28 15:30:00,4.2,4.21,4.19,4.19,4122400.0,3.8668,3.876,3.8576,3.8576,4122400.0
2009-10-28 15:35:00,4.19,4.19,4.17,4.18,7936000.0,3.8576,3.8576,3.8392,3.8484,7936000.0
2009-10-28 15:40:00,4.18,4.19,4.17,4.19,6527200.0,3.8484,3.8576,3.8392,3.8576,6527200.0
2009-10-28 15:45:00,4.19,4.2,4.19,4.2,3151200.0,3.8576,3.8668,3.8576,3.8668,3151200.0
2009-10-28 15:50:00,4.2,4.2,4.18,4.18,6309600.0,3.8668,3.8668,3.8484,3.8484,6309600.0
2009-10-28 15:55:00,4.18,4.19,4.18,4.18,9340000.0,3.8484,3.8576,3.8484,3.8484,9340000.0
2009-10-29 09:30:00,4.24,4.25,4.23,4.24,16637600.0,3.9036,3.9128,3.8944,3.9036,16637600.0
2009-10-29 09:35:00,4.24,4.26,4.23,4.25,8912800.0,3.9036,3.922,3.8944,3.9128,8912800.0
2009-10-29 09:40:00,4.25,4.25,4.23,4.23,6490400.0,3.9128,3.9128,3.8944,3.8944,6490400.0
2009-10-29 09:45:00,4.23,4.24,4.22,4.24,7524800.0,3.8944,3.9036,3.8852,3.9036,7524800.0
2009-10-29 09:50:00,4.24,4.25,4.22,4.23,5877600.0,3.9036,3.9128,3.8852,3.8944,5877600.0
2009-10-29 09:55:00,4.23,4.25,4.23,4.25,4909600.0,3.8944,3.9128,3.8944,3.9128,4909600.0
2009-10-29 10:00:00,4.25,4.27,4.24,4.27,7512800.0,3.9128,3.9312,3.9036,3.9312,7512800.0
2009-10-29 10:05:00,4.27,4.29,4.27,4.28,8111200.0,3.9312,3.9497,3.9312,3.9405,8111200.0
2009-10-29 10:10:00,4.28,4.28,4.26,4.27,4273600.0,3.9405,3.9405,3.922,3.9312,4273600.0
2009-10-29 10:15:00,4.27,4.28,4.27,4.27,2748800.0,3.9312,3.9405,3.9312,3.9312,2748800.0
2009-10-29 10:20:00,4.27,4.29,4.27,4.27,6256000.0,3.9312,3.9497,3.9312,3.9312,6256000.0
2009-10-29 10:25:00,4.27,4.28,4.27,4.27,3444000.0,3.9312,3.9405,3.9312,3.9312,3444000.0
2009-10-29 10:30:00,4.27,4.27,4.26,4.26,3868800.0,3.9312,3.9312,3.922,3.922,3868800.0
2009-10-29 10:35:00,4.26,4.28,4.26,4.27,3372800.0,3.922,3.9405,3.922,3.9312,3372800.0
2009-10-29 10:40:00,4.27,4.27,4.26,4.26,2308800.0,3.9312,3.9312,3.922,3.922,2308800.0
2009-10-29 10:45:00,4.26,4.27,4.26,4.27,1445600.0,3.922,3.9312,3.922,3.9312,1445600.0
2009-10-29 10:50:00,4.27,4.28,4.27,4.27,3947200.0,3.9312,3.9405,3.9312,3.9312,3947200.0
2009-10-29 10:55:00,4.27,4.28,4.27,4.28,4036800.0,3.9312,3.9405,3.9312,3.9405,4036800.0
2009-10-29 11:00:00,4.28,4.29,4.28,4.28,5560800.0,3.9405,3.9497,3.9405,3.9405,5560800.0
2009-10-29 11:05:00,4.28,4.29,4.28,4.28,3656800.0,3.9405,3.9497,3.9405,3.9405,3656800.0
2009-10-29 11:10:00,4.28,4.3,4.28,4.29,3172000.0,3.9405,3.9589,3.9405,3.9497,3172000.0
2009-10-29 11:15:00,4.29,4.29,4.28,4.28,4611200.0,3.9497,3.9497,3.9405,3.9405,4611200.0
2009-10-29 11:20:00,4.28,4.29,4.28,4.29,2453600.0,3.9405,3.9497,3.9405,3.9497,2453600.0
2009-10-29 11:25:00,4.29,4.29,4.29,4.29,2122400.0,3.9497,3.9497,3.9497,3.9497,2122400.0
2009-10-29 11:30:00,4.29,4.3,4.29,4.29,2939200.0,3.9497,3.9589,3.9497,3.9497,2939200.0
2009-10-29 11:35:00,4.29,4.3,4.29,4.29,2056800.0,3.9497,3.9589,3.9497,3.9497,2056800.0
2009-10-29 11:40:00,4.29,4.29,4.28,4.29,5664000.0,3.9497,3.9497,3.9405,3.9497,5664000.0
2009-10-29 11:45:00,4.29,4.29,4.28,4.29,1449600.0,3.9497,3.9497,3.9405,3.9497,1449600.0
2009-10-29 11:50:00,4.29,4.29,4.28,4.29,892000.0,3.9497,3.9497,3.9405,3.9497,892000.0
2009-10-29 11:55:00,4.29,4.29,4.28,4.29,2767200.0,3.9497,3.9497,3.9405,3.9497,2767200.0
2009-10-29 12:00:00,4.29,4.3,4.28,4.29,1958400.0,3.9497,3.9589,3.9405,3.9497,1958400.0
2009-10-29 12:05:00,4.29,4.3,4.29,4.3,2079200.0,3.9497,3.9589,3.9497,3.9589,2079200.0
2009-10-29 12:10:00,4.3,4.3,4.29,4.3,1179200.0,3.9589,3.9589,3.9497,3.9589,1179200.0
2009-10-29 12:15:00,4.3,4.3,4.29,4.3,1760000.0,3.9589,3.9589,3.9497,3.9589,1760000.0
2009-10-29 12:20:00,4.3,4.31,4.3,4.31,2226400.0,3.9589,3.9681,3.9589,3.9681,2226400.0
2009-10-29 12:25:00,4.31,4.32,4.3,4.31,3606400.0,3.9681,3.9773,3.9589,3.9681,3606400.0
2009-10-29 12:30:00,4.31,4.32,4.31,4.31,2324000.0,3.9681,3.9773,3.9681,3.9681,2324000.0
2009-10-29 12:35:00,4.31,4.33,4.31,4.32,2883200.0,3.9681,3.9865,3.9681,3.9773,2883200.0
2009-10-29 12:40:00,4.32,4.33,4.32,4.33,1016800.0,3.9773,3.9865,3.9773,3.9865,1016800.0
2009-10-29 12:45:00,4.33,4.34,4.33,4.33,2520800.0,3.9865,3.9957,3.9865,3.9865,2520800.0
2009-10-29 12:50:00,4.33,4.33,4.33,4.33,1302400.0,3.9865,3.9865,3.9865,3.9865,1302400.0
2009-10-29 12:55:00,4.33,4.33,4.32,4.32,1268800.0,3.9865,3.9865,3.9773,3.9773,1268800.0
2009-10-29 13:00:00,4.33,4.33,4.32,4.32,2332000.0,3.9865,3.9865,3.9773,3.9773,2332000.0
2009-10-29 13:05:00,4.32,4.33,4.32,4.33,2116800.0,3.9773,3.9865,3.9773,3.9865,2116800.0
2009-10-29 13:10:00,4.33,4.33,4.32,4.32,928800.0,3.9865,3.9865,3.9773,3.9773,928800.0
2009-10-29 13:15:00,4.32,4.33,4.32,4.33,1739200.0,3.9773,3.9865,3.9773,3.9865,1739200.0
2009-10-29 13:20:00,4.33,4.33,4.33,4.33,1302400.0,3.9865,3.9865,3.9865,3.9865,1302400.0
2009-10-29 13:25:00,4.33,4.33,4.32,4.33,867200.0,3.9865,3.9865,3.9773,3.9865,867200.0
2009-10-29 13:30:00,4.33,4.33,4.32,4.32,965600.0,3.9865,3.9865,3.9773,3.9773,965600.0
2009-10-29 13:35:00,4.32,4.33,4.32,4.33,1362400.0,3.9773,3.9865,3.9773,3.9865,1362400.0
2009-10-29 13:40:00,4.33,4.34,4.33,4.33,2786400.0,3.9865,3.9957,3.9865,3.9865,2786400.0
2009-10-29 13:45:00,4.33,4.34,4.33,4.34,1120000.0,3.9865,3.9957,3.9865,3.9957,1120000.0
2009-10-29 13:50:00,4.34,4.34,4.34,4.34,1816800.0,3.9957,3.9957,3.9957,3.9957,1816800.0
2009-10-29 13:55:00,4.34,4.34,4.33,4.34,3720000.0,3.9957,3.9957,3.9865,3.9957,3720000.0
2009-10-29 14:00:00,4.33,4.34,4.33,4.33,494400.0,3.9865,3.9957,3.9865,3.9865,494400.0
2009-10-29 14:05:00,4.33,4.34,4.33,4.33,1892800.0,3.9865,3.9957,3.9865,3.9865,1892800.0
2009-10-29 14:10:00,4.33,4.33,4.33,4.33,805600.0,3.9865,3.9865,3.9865,3.9865,805600.0
2009-10-29 14:15:00,4.33,4.34,4.33,4.33,1852800.0,3.9865,3.9957,3.9865,3.9865,1852800.0
2009-10-29 14:20:00,4.33,4.33,4.32,4.33,1572800.0,3.9865,3.9865,3.9773,3.9865,1572800.0
2009-10-29 14:25:00,4.33,4.34,4.33,4.33,1658400.0,3.9865,3.9957,3.9865,3.9865,1658400.0
2009-10-29 14:30:00,4.33,4.35,4.33,4.35,4154400.0,3.9865,4.0049,3.9865,4.0049,4154400.0
2009-10-29 14:35:00,4.35,4.35,4.34,4.34,996000.0,4.0049,4.0049,3.9957,3.9957,996000.0
2009-10-29 14:40:00,4.35,4.36,4.34,4.35,1806400.0,4.0049,4.0141,3.9957,4.0049,1806400.0
2009-10-29 14:45:00,4.35,4.35,4.35,4.35,827200.0,4.0049,4.0049,4.0049,4.0049,827200.0
2009-10-29 14:50:00,4.35,4.36,4.35,4.35,2024000.0,4.0049,4.0141,4.0049,4.0049,2024000.0
2009-10-29 14:55:00,4.35,4.36,4.35,4.36,1748800.0,4.0049,4.0141,4.0049,4.0141,1748800.0
2009-10-29 15:00:00,4.36,4.36,4.35,4.36,877600.0,4.0141,4.0141,4.0049,4.0141,877600.0
2009-10-29 15:05:00,4.36,4.37,4.36,4.36,5136800.0,4.0141,4.0233,4.0141,4.0141,5136800.0
2009-10-29 15:10:00,4.36,4.37,4.36,4.37,3072000.0,4.0141,4.0233,4.0141,4.0233,3072000.0
2009-10-29 15:15:00,4.37,4.37,4.36,4.36,1882400.0,4.0233,4.0233,4.0141,4.0141,1882400.0
2009-10-29 15:20:00,4.36,4.36,4.35,4.35,2044000.0,4.0141,4.0141,4.0049,4.0049,2044000.0
2009-10-29 15:25:00,4.36,4.36,4.35,4.35,1948000.0,4.0141,4.0141,4.0049,4.0049,1948000.0
2009-10-29 15:30:00,4.35,4.36,4.35,4.35,2502400.0,4.0049,4.0141,4.0049,4.0049,2502400.0
2009-10-29 15:35:00,4.35,4.36,4.35,4.36,1546400.0,4.0049,4.0141,4.0049,4.0141,1546400.0
2009-10-29 15:40:00,4.36,4.36,4.34,4.34,3752000.0,4.0141,4.0141,3.9957,3.9957,3752000.0
2009-10-29 15:45:00,4.34,4.34,4.33,4.34,4786400.0,3.9957,3.9957,3.9865,3.9957,4786400.0
2009-10-29 15:50:00,4.34,4.35,4.34,4.35,5573600.0,3.9957,4.0049,3.9957,4.0049,5573600.0
2009-10-29 15:55:00,4.35,4.36,4.35,4.35,9444800.0,4.0049,4.0141,4.0049,4.0049,9444800.0
2009-10-30 09:30:00,4.33,4.34,4.31,4.32,7358400.0,3.9865,3.9957,3.9681,3.9773,7358400.0
2009-10-30 09:35:00,4.32,4.33,4.31,4.32,4703200.0,3.9773,3.9865,3.9681,3.9773,4703200.0
2009-10-30 09:40:00,4.32,4.35,4.29,4.34,17946400.0,3.9773,4.0049,3.9497,3.9957,17946400.0
2009-10-30 09:45:00,4.34,4.35,4.31,4.32,10564800.0,3.9957,4.0049,3.9681,3.9773,10564800.0
2009-10-30 09:50:00,4.32,4.32,4.29,4.3,7434400.0,3.9773,3.9773,3.9497,3.9589,7434400.0
2009-10-30 09:55:00,4.3,4.31,4.28,4.3,6642400.0,3.9589,3.9681,3.9405,3.9589,6642400.0
2009-10-30 10:00:00,4.3,4.33,4.29,4.32,8985600.0,3.9589,3.9865,3.9497,3.9773,8985600.0
2009-10-30 10:05:00,4.32,4.33,4.32,4.32,5064000.0,3.9773,3.9865,3.9773,3.9773,5064000.0
2009-10-30 10:10:00,4.32,4.33,4.31,4.32,3476000.0,3.9773,3.9865,3.9681,3.9773,3476000.0
2009-10-30 10:15:00,4.32,4.32,4.3,4.31,4011200.0,3.9773,3.9773,3.9589,3.9681,4011200.0
2009-10-30 10:20:00,4.31,4.31,4.29,4.3,3292800.0,3.9681,3.9681,3.9497,3.9589,3292800.0
2009-10-30 10:25:00,4.3,4.31,4.29,4.3,4136800.0,3.9589,3.9681,3.9497,3.9589,4136800.0
2009-10-30 10:30:00,4.3,4.3,4.28,4.29,4872000.0,3.9589,3.9589,3.9405,3.9497,4872000.0
2009-10-30 10:35:00,4.29,4.29,4.27,4.29,7371200.0,3.9497,3.9497,3.9312,3.9497,7371200.0
2009-10-30 10:40:00,4.29,4.3,4.28,4.29,3665600.0,3.9497,3.9589,3.9405,3.9497,3665600.0
2009-10-30 10:45:00,4.29,4.3,4.29,4.29,4547200.0,3.9497,3.9589,3.9497,3.9497,4547200.0
2009-10-30 10:50:00,4.3,4.3,4.29,4.3,908800.0,3.9589,3.9589,3.9497,3.9589,908800.0
2009-10-30 10:55:00,4.3,4.31,4.29,4.3,1520800.0,3.9589,3.9681,3.9497,3.9589,1520800.0
2009-10-30 11:00:00,4.3,4.3,4.3,4.3,1131200.0,3.9589,3.9589,3.9589,3.9589,1131200.0
2009-10-30 11:05:00,4.3,4.3,4.28,4.29,3644800.0,3.9589,3.9589,3.9405,3.9497,3644800.0
2009-10-30 11:10:00,4.29,4.29,4.28,4.28,2866400.0,3.9497,3.9497,3.9405,3.9405,2866400.0
2009-10-30 11:15:00,4.28,4.29,4.28,4.28,3196000.0,3.9405,3.9497,3.9405,3.9405,3196000.0
2009-10-30 11:20:00,4.28,4.29,4.27,4.27,1680800.0,3.9405,3.9497,3.9312,3.9312,1680800.0
2009-10-30 11:25:00,4.27,4.28,4.27,4.28,1884000.0,3.9312,3.9405,3.9312,3.9405,1884000.0
2009-10-30 11:30:00,4.27,4.29,4.27,4.28,3024800.0,3.9312,3.9497,3.9312,3.9405,3024800.0
2009-10-30 11:35:00,4.28,4.28,4.24,4.25,10616000.0,3.9405,3.9405,3.9036,3.9128,10616000.0
2009-10-30 11:40:00,4.25,4.26,4.25,4.25,3938400.0,3.9128,3.922,3.9128,3.9128,3938400.0
2009-10-30 11:45:00,4.25,4.25,4.23,4.23,7028800.0,3.9128,3.9128,3.8944,3.8944,7028800.0
2009-10-30 11:50:00,4.24,4.24,4.21,4.22,11320000.0,3.9036,3.9036,3.876,3.8852,11320000.0
2009-10-30 11:55:00,4.22,4.22,4.2,4.22,8940000.0,3.8852,3.8852,3.8668,3.8852,8940000.0
2009-10-30 12:00:00,4.22,4.22,4.21,4.22,4598400.0,3.8852,3.8852,3.876,3.8852,4598400.0
2009-10-30 12:05:00,4.22,4.24,4.21,4.24,7092800.0,3.8852,3.9036,3.876,3.9036,7092800.0
2009-10-30 12:10:00,4.24,4.24,4.22,4.22,6153600.0,3.9036,3.9036,3.8852,3.8852,6153600.0
2009-10-30 12:15:00,4.22,4.23,4.21,4.22,4856800.0,3.8852,3.8944,3.876,3.8852,4856800.0
2009-10-30 12:20:00,4.22,4.22,4.21,4.21,2649600.0,3.8852,3.8852,3.876,3.876,2649600.0
2009-10-30 12:25:00,4.21,4.21,4.16,4.17,16438400.0,3.876,3.876,3.83,3.8392,16438400.0
2009-10-30 12:30:00,4.17,4.18,4.16,4.18,8728000.0,3.8392,3.8484,3.83,3.8484,8728000.0
2009-10-30 12:35:00,4.18,4.19,4.18,4.19,6084800.0,3.8484,3.8576,3.8484,3.8576,6084800.0
2009-10-30 12:40:00,4.19,4.19,4.18,4.18,3661600.0,3.8576,3.8576,3.8484,3.8484,3661600.0
2009-10-30 12:45:00,4.18,4.18,4.12,4.14,13789600.0,3.8484,3.8484,3.7931,3.8116,13789600.0
2009-10-30 12:50:00,4.13,4.15,4.13,4.15,11084800.0,3.8024,3.8208,3.8024,3.8208,11084800.0
2009-10-30 12:55:00,4.15,4.16,4.14,4.14,7738400.0,3.8208,3.83,3.8116,3.8116,7738400.0
2009-10-30 13:00:00,4.14,4.15,4.14,4.15,3476800.0,3.8116,3.8208,3.8116,3.8208,3476800.0
2009-10-30 13:05:00,4.16,4.16,4.15,4.16,7698400.0,3.83,3.83,3.8208,3.83,7698400.0
2009-10-30 13:10:00,4.15,4.17,4.15,4.16,7057600.0,3.8208,3.8392,3.8208,3.83,7057600.0
2009-10-30 13:15:00,4.16,4.16,4.15,4.16,6760800.0,3.83,3.83,3.8208,3.83,6760800.0
2009-10-30 13:20:00,4.15,4.16,4.13,4.14,5414400.0,3.8208,3.83,3.8024,3.8116,5414400.0
2009-10-30 13:25:00,4.15,4.15,4.14,4.14,3100000.0,3.8208,3.8208,3.8116,3.8116,3100000.0
2009-10-30 13:30:00,4.14,4.15,4.1,4.11,9218400.0,3.8116,3.8208,3.7747,3.7839,9218400.0
2009-10-30 13:35:00,4.11,4.13,4.11,4.13,5732000.0,3.7839,3.8024,3.7839,3.8024,5732000.0
2009-10-30 13:40:00,4.13,4.14,4.13,4.14,4453600.0,3.8024,3.8116,3.8024,3.8116,4453600.0
2009-10-30 13:45:00,4.14,4.15,4.14,4.15,3640000.0,3.8116,3.8208,3.8116,3.8208,3640000.0
2009-10-30 13:50:00,4.15,4.15,4.13,4.13,2001600.0,3.8208,3.8208,3.8024,3.8024,2001600.0
2009-10-30 13:55:00,4.13,4.15,4.13,4.13,3867200.0,3.8024,3.8208,3.8024,3.8024,3867200.0
2009-10-30 14:00:00,4.13,4.15,4.13,4.15,2758400.0,3.8024,3.8208,3.8024,3.8208,2758400.0
2009-10-30 14:05:00,4.15,4.18,4.15,4.17,10822400.0,3.8208,3.8484,3.8208,3.8392,10822400.0
2009-10-30 14:10:00,4.17,4.18,4.16,4.17,3597600.0,3.8392,3.8484,3.83,3.8392,3597600.0
2009-10-30 14:15:00,4.17,4.17,4.15,4.16,5577600.0,3.8392,3.8392,3.8208,3.83,5577600.0
2009-10-30 14:20:00,4.16,4.16,4.14,4.15,4742400.0,3.83,3.83,3.8116,3.8208,4742400.0
2009-10-30 14:25:00,4.15,4.16,4.14,4.15,4059200.0,3.8208,3.83,3.8116,3.8208,4059200.0
2009-10-30 14:30:00,4.15,4.15,4.13,4.14,3292800.0,3.8208,3.8208,3.8024,3.8116,3292800.0
2009-10-30 14:35:00,4.14,4.14,4.12,4.13,5301600.0,3.8116,3.8116,3.7931,3.8024,5301600.0
2009-10-30 14:40:00,4.13,4.14,4.12,4.13,2587200.0,3.8024,3.8116,3.7931,3.8024,2587200.0
2009-10-30 14:45:00,4.13,4.14,4.12,4.13,5316000.0,3.8024,3.8116,3.7931,3.8024,5316000.0
2009-10-30 14:50:00,4.13,4.15,4.12,4.14,3856000.0,3.8024,3.8208,3.7931,3.8116,3856000.0
2009-10-30 14:55:00,4.14,4.15,4.14,4.14,3519200.0,3.8116,3.8208,3.8116,3.8116,3519200.0
2009-10-30 15:00:00,4.14,4.14,4.11,4.12,5755200.0,3.8116,3.8116,3.7839,3.7931,5755200.0
2009-10-30 15:05:00,4.12,4.12,4.09,4.1,11461600.0,3.7931,3.7931,3.7655,3.7747,11461600.0
2009-10-30 15:10:00,4.1,4.14,4.1,4.12,7066400.0,3.7747,3.8116,3.7747,3.7931,7066400.0
2009-10-30 15:15:00,4.12,4.13,4.11,4.11,5841600.0,3.7931,3.8024,3.7839,3.7839,5841600.0
2009-10-30 15:20:00,4.11,4.13,4.11,4.12,5505600.0,3.7839,3.8024,3.7839,3.7931,5505600.0
2009-10-30 15:25:00,4.12,4.13,4.11,4.12,8095200.0,3.7931,3.8024,3.7839,3.7931,8095200.0
2009-10-30 15:30:00,4.12,4.15,4.12,4.15,9999200.0,3.7931,3.8208,3.7931,3.8208,9999200.0
2009-10-30 15:35:00,4.15,4.15,4.13,4.14,8399200.0,3.8208,3.8208,3.8024,3.8116,8399200.0
2009-10-30 15:40:00,4.14,4.16,4.14,4.15,6919200.0,3.8116,3.83,3.8116,3.8208,6919200.0
2009-10-30 15:45:00,4.15,4.16,4.14,4.15,6900000.0,3.8208,3.83,3.8116,3.8208,6900000.0
2009-10-30 15:50:00,4.15,4.16,4.12,4.13,7281600.0,3.8208,3.83,3.7931,3.8024,7281600.0
2009-10-30 15:55:00,4.13,4.14,4.11,4.11,13804800.0,3.8024,3.8116,3.7839,3.7839,13804800.0
2009-11-02 09:30:00,4.15,4.18,4.14,4.17,10721600.0,3.8208,3.8484,3.8116,3.8392,10721600.0
2009-11-02 09:35:00,4.17,4.17,4.15,4.15,7410400.0,3.8392,3.8392,3.8208,3.8208,7410400.0
2009-11-02 09:40:00,4.15,4.17,4.14,4.15,4496800.0,3.8208,3.8392,3.8116,3.8208,4496800.0
2009-11-02 09:45:00,4.15,4.15,4.13,4.13,4814400.0,3.8208,3.8208,3.8024,3.8024,4814400.0
2009-11-02 09:50:00,4.13,4.18,4.13,4.17,6636000.0,3.8024,3.8484,3.8024,3.8392,6636000.0
2009-11-02 09:55:00,4.17,4.18,4.16,4.17,5921600.0,3.8392,3.8484,3.83,3.8392,5921600.0
2009-11-02 10:00:00,4.17,4.24,4.17,4.23,20326400.0,3.8392,3.9036,3.8392,3.8944,20326400.0
2009-11-02 10:05:00,4.23,4.24,4.21,4.21,9340000.0,3.8944,3.9036,3.876,3.876,9340000.0
2009-11-02 10:10:00,4.21,4.22,4.2,4.21,7940000.0,3.876,3.8852,3.8668,3.876,7940000.0
2009-11-02 10:15:00,4.21,4.24,4.21,4.24,9941600.0,3.876,3.9036,3.876,3.9036,9941600.0
2009-11-02 10:20:00,4.24,4.24,4.21,4.21,6854400.0,3.9036,3.9036,3.876,3.876,6854400.0
2009-11-02 10:25:00,4.22,4.25,4.21,4.23,4352800.0,3.8852,3.9128,3.876,3.8944,4352800.0
2009-11-02 10:30:00,4.23,4.25,4.23,4.23,5718400.0,3.8944,3.9128,3.8944,3.8944,5718400.0
2009-11-02 10:35:00,4.23,4.25,4.22,4.25,3549600.0,3.8944,3.9128,3.8852,3.9128,3549600.0
2009-11-02 10:40:00,4.25,4.25,4.22,4.22,6288800.0,3.9128,3.9128,3.8852,3.8852,6288800.0
2009-11-02 10:45:00,4.22,4.23,4.2,4.22,6510400.0,3.8852,3.8944,3.8668,3.8852,6510400.0
2009-11-02 10:50:00,4.22,4.23,4.2,4.21,3232800.0,3.8852,3.8944,3.8668,3.876,3232800.0
2009-11-02 10:55:00,4.21,4.22,4.19,4.19,5636800.0,3.876,3.8852,3.8576,3.8576,5636800.0
2009-11-02 11:00:00,4.19,4.2,4.18,4.2,5608000.0,3.8576,3.8668,3.8484,3.8668,5608000.0
2009-11-02 11:05:00,4.19,4.21,4.18,4.2,6495200.0,3.8576,3.876,3.8484,3.8668,6495200.0
2009-11-02 11:10:00,4.2,4.22,4.19,4.21,8676000.0,3.8668,3.8852,3.8576,3.876,8676000.0
2009-11-02 11:15:00,4.21,4.22,4.21,4.21,1295200.0,3.876,3.8852,3.876,3.876,1295200.0
2009-11-02 11:20:00,4.21,4.23,4.21,4.22,2789600.0,3.876,3.8944,3.876,3.8852,2789600.0
2009-11-02 11:25:00,4.22,4.22,4.2,4.21,3397600.0,3.8852,3.8852,3.8668,3.876,3397600.0
2009-11-02 11:30:00,4.21,4.21,4.2,4.21,1583200.0,3.876,3.876,3.8668,3.876,1583200.0
2009-11-02 11:35:00,4.21,4.22,4.2,4.2,4041600.0,3.876,3.8852,3.8668,3.8668,4041600.0
2009-11-02 11:40:00,4.2,4.22,4.2,4.21,2149600.0,3.8668,3.8852,3.8668,3.876,2149600.0
2009-11-02 11:45:00,4.21,4.22,4.21,4.21,1968000.0,3.876,3.8852,3.876,3.876,1968000.0
2009-11-02 11:50:00,4.21,4.21,4.2,4.21,1712000.0,3.876,3.876,3.8668,3.876,1712000.0
2009-11-02 11:55:00,4.21,4.23,4.21,4.21,2233600.0,3.876,3.8944,3.876,3.876,2233600.0
2009-11-02 12:00:00,4.21,4.21,4.2,4.2,1666400.0,3.876,3.876,3.8668,3.8668,1666400.0
2009-11-02 12:05:00,4.2,4.2,4.19,4.2,2901600.0,3.8668,3.8668,3.8576,3.8668,2901600.0
2009-11-02 12:10:00,4.2,4.2,4.18,4.19,2162400.0,3.8668,3.8668,3.8484,3.8576,2162400.0
2009-11-02 12:15:00,4.19,4.19,4.17,4.18,7361600.0,3.8576,3.8576,3.8392,3.8484,7361600.0
2009-11-02 12:20:00,4.18,4.18,4.17,4.18,4080000.0,3.8484,3.8484,3.8392,3.8484,4080000.0
2009-11-02 12:25:00,4.18,4.19,4.17,4.17,1630400.0,3.8484,3.8576,3.8392,3.8392,1630400.0
2009-11-02 12:30:00,4.17,4.18,4.15,4.16,4890400.0,3.8392,3.8484,3.8208,3.83,4890400.0
2009-11-02 12:35:00,4.16,4.16,4.15,4.16,2390400.0,3.83,3.83,3.8208,3.83,2390400.0
2009-11-02 12:40:00,4.16,4.16,4.13,4.14,6408000.0,3.83,3.83,3.8024,3.8116,6408000.0
2009-11-02 12:45:00,4.14,4.14,4.13,4.14,3174400.0,3.8116,3.8116,3.8024,3.8116,3174400.0
2009-11-02 12:50:00,4.13,4.14,4.08,4.09,14552000.0,3.8024,3.8116,3.7563,3.7655,14552000.0
2009-11-02 12:55:00,4.09,4.1,4.07,4.07,7624800.0,3.7655,3.7747,3.7471,3.7471,7624800.0
2009-11-02 13:00:00,4.07,4.11,4.07,4.11,7596000.0,3.7471,3.7839,3.7471,3.7839,7596000.0
2009-11-02 13:05:00,4.1,4.12,4.1,4.12,4070400.0,3.7747,3.7931,3.7747,3.7931,4070400.0
2009-11-02 13:10:00,4.12,4.12,4.1,4.11,5664800.0,3.7931,3.7931,3.7747,3.7839,5664800.0
2009-11-02 13:15:00,4.11,4.12,4.1,4.12,6730400.0,3.7839,3.7931,3.7747,3.7931,6730400.0
2009-11-02 13:20:00,4.12,4.14,4.11,4.13,3662400.0,3.7931,3.8116,3.7839,3.8024,3662400.0
2009-11-02 13:25:00,4.13,4.13,4.12,4.13,2194400.0,3.8024,3.8024,3.7931,3.8024,2194400.0
2009-11-02 13:30:00,4.13,4.13,4.1,4.11,3879200.0,3.8024,3.8024,3.7747,3.7839,3879200.0
2009-11-02 13:35:00,4.11,4.11,4.1,4.1,4680000.0,3.7839,3.7839,3.7747,3.7747,4680000.0
2009-11-02 13:40:00,4.1,4.11,4.09,4.11,3751200.0,3.7747,3.7839,3.7655,3.7839,3751200.0
2009-11-02 13:45:00,4.11,4.11,4.1,4.1,2016800.0,3.7839,3.7839,3.7747,3.7747,2016800.0
2009-11-02 13:50:00,4.1,4.1,4.08,4.09,4848800.0,3.7747,3.7747,3.7563,3.7655,4848800.0
2009-11-02 13:55:00,4.09,4.1,4.08,4.08,2939200.0,3.7655,3.7747,3.7563,3.7563,2939200.0
2009-11-02 14:00:00,4.08,4.09,4.07,4.08,2718400.0,3.7563,3.7655,3.7471,3.7563,2718400.0
2009-11-02 14:05:00,4.08,4.08,4.06,4.07,5222400.0,3.7563,3.7563,3.7379,3.7471,5222400.0
2009-11-02 14:10:00,4.07,4.1,4.07,4.1,7149600.0,3.7471,3.7747,3.7471,3.7747,7149600.0
2009-11-02 14:15:00,4.1,4.1,4.09,4.09,5508800.0,3.7747,3.7747,3.7655,3.7655,5508800.0
2009-11-02 14:20:00,4.09,4.13,4.09,4.12,9688800.0,3.7655,3.8024,3.7655,3.7931,9688800.0
2009-11-02 14:25:00,4.12,4.14,4.12,4.14,4467200.0,3.7931,3.8116,3.7931,3.8116,4467200.0
2009-11-02 14:30:00,4.14,4.14,4.12,4.14,5661600.0,3.8116,3.8116,3.7931,3.8116,5661600.0
2009-11-02 14:35:00,4.14,4.14,4.13,4.13,5838400.0,3.8116,3.8116,3.8024,3.8024,5838400.0
2009-11-02 14:40:00,4.13,4.15,4.13,4.14,7004000.0,3.8024,3.8208,3.8024,3.8116,7004000.0
2009-11-02 14:45:00,4.15,4.16,4.14,4.14,4450400.0,3.8208,3.83,3.8116,3.8116,4450400.0
2009-11-02 14:50:00,4.14,4.15,4.14,4.15,3105600.0,3.8116,3.8208,3.8116,3.8208,3105600.0
2009-11-02 14:55:00,4.15,4.15,4.11,4.13,8408800.0,3.8208,3.8208,3.7839,3.8024,8408800.0
2009-11-02 15:00:00,4.13,4.15,4.13,4.14,2707200.0,3.8024,3.8208,3.8024,3.8116,2707200.0
2009-11-02 15:05:00,4.15,4.15,4.13,4.13,6754400.0,3.8208,3.8208,3.8024,3.8024,6754400.0
2009-11-02 15:10:00,4.13,4.14,4.13,4.13,2404800.0,3.8024,3.8116,3.8024,3.8024,2404800.0
2009-11-02 15:15:00,4.13,4.14,4.11,4.11,3637600.0,3.8024,3.8116,3.7839,3.7839,3637600.0
2009-11-02 15:20:00,4.11,4.13,4.11,4.12,6592000.0,3.7839,3.8024,3.7839,3.7931,6592000.0
2009-11-02 15:25:00,4.12,4.13,4.11,4.13,2849600.0,3.7931,3.8024,3.7839,3.8024,2849600.0
2009-11-02 15:30:00,4.13,4.15,4.12,4.15,5583200.0,3.8024,3.8208,3.7931,3.8208,5583200.0
2009-11-02 15:35:00,4.15,4.16,4.15,4.16,6630400.0,3.8208,3.83,3.8208,3.83,6630400.0
2009-11-02 15:40:00,4.16,4.17,4.16,4.17,6762400.0,3.83,3.8392,3.83,3.8392,6762400.0
2009-11-02 15:45:00,4.17,4.17,4.15,4.15,4030400.0,3.8392,3.8392,3.8208,3.8208,4030400.0
2009-11-02 15:50:00,4.16,4.17,4.16,4.17,2779200.0,3.83,3.8392,3.83,3.8392,2779200.0
2009-11-02 15:55:00,4.16,4.18,4.16,4.17,8871200.0,3.83,3.8484,3.83,3.8392,8871200.0
2009-11-03 09:30:00,4.11,4.12,4.1,4.11,8360000.0,3.7839,3.7931,3.7747,3.7839,8360000.0
2009-11-03 09:35:00,4.11,4.13,4.11,4.13,12011200.0,3.7839,3.8024,3.7839,3.8024,12011200.0
2009-11-03 09:40:00,4.13,4.15,4.13,4.14,9300800.0,3.8024,3.8208,3.8024,3.8116,9300800.0
2009-11-03 09:45:00,4.14,4.15,4.12,4.13,9586400.0,3.8116,3.8208,3.7931,3.8024,9586400.0
2009-11-03 09:50:00,4.13,4.16,4.12,4.15,5400000.0,3.8024,3.83,3.7931,3.8208,5400000.0
2009-11-03 09:55:00,4.15,4.17,4.14,4.16,5669600.0,3.8208,3.8392,3.8116,3.83,5669600.0
2009-11-03 10:00:00,4.15,4.18,4.13,4.18,8932800.0,3.8208,3.8484,3.8024,3.8484,8932800.0
2009-11-03 10:05:00,4.18,4.18,4.16,4.17,4879200.0,3.8484,3.8484,3.83,3.8392,4879200.0
2009-11-03 10:10:00,4.17,4.17,4.14,4.15,5974400.0,3.8392,3.8392,3.8116,3.8208,5974400.0
2009-11-03 10:15:00,4.15,4.16,4.13,4.15,4959200.0,3.8208,3.83,3.8024,3.8208,4959200.0
2009-11-03 10:20:00,4.15,4.15,4.13,4.15,3356000.0,3.8208,3.8208,3.8024,3.8208,3356000.0
2009-11-03 10:25:00,4.15,4.15,4.12,4.13,5446400.0,3.8208,3.8208,3.7931,3.8024,5446400.0
2009-11-03 10:30:00,4.13,4.15,4.13,4.15,4206400.0,3.8024,3.8208,3.8024,3.8208,4206400.0
2009-11-03 10:35:00,4.15,4.15,4.12,4.13,4160000.0,3.8208,3.8208,3.7931,3.8024,4160000.0
2009-11-03 10:40:00,4.13,4.15,4.13,4.15,5020800.0,3.8024,3.8208,3.8024,3.8208,5020800.0
2009-11-03 10:45:00,4.15,4.17,4.15,4.16,4049600.0,3.8208,3.8392,3.8208,3.83,4049600.0
2009-11-03 10:50:00,4.16,4.17,4.16,4.16,3377600.0,3.83,3.8392,3.83,3.83,3377600.0
2009-11-03 10:55:00,4.16,4.16,4.15,4.15,3829600.0,3.83,3.83,3.8208,3.8208,3829600.0
2009-11-03 11:00:00,4.15,4.17,4.15,4.16,3560000.0,3.8208,3.8392,3.8208,3.83,3560000.0
2009-11-03 11:05:00,4.16,4.16,4.14,4.15,3344800.0,3.83,3.83,3.8116,3.8208,3344800.0
2009-11-03 11:10:00,4.15,4.16,4.14,4.16,4124000.0,3.8208,3.83,3.8116,3.83,4124000.0
2009-11-03 11:15:00,4.16,4.16,4.13,4.14,2884800.0,3.83,3.83,3.8024,3.8116,2884800.0
2009-11-03 11:20:00,4.14,4.15,4.13,4.14,2808800.0,3.8116,3.8208,3.8024,3.8116,2808800.0
2009-11-03 11:25:00,4.14,4.14,4.12,4.13,5056800.0,3.8116,3.8116,3.7931,3.8024,5056800.0
2009-11-03 11:30:00,4.13,4.14,4.12,4.13,3418400.0,3.8024,3.8116,3.7931,3.8024,3418400.0
2009-11-03 11:35:00,4.13,4.13,4.11,4.11,3946400.0,3.8024,3.8024,3.7839,3.7839,3946400.0
2009-11-03 11:40:00,4.12,4.12,4.11,4.11,2046400.0,3.7931,3.7931,3.7839,3.7839,2046400.0
2009-11-03 11:45:00,4.11,4.13,4.11,4.13,2625600.0,3.7839,3.8024,3.7839,3.8024,2625600.0
2009-11-03 11:50:00,4.13,4.13,4.11,4.13,2358400.0,3.8024,3.8024,3.7839,3.8024,2358400.0
2009-11-03 11:55:00,4.13,4.14,4.13,4.13,2087200.0,3.8024,3.8116,3.8024,3.8024,2087200.0
2009-11-03 12:00:00,4.13,4.15,4.13,4.13,2512800.0,3.8024,3.8208,3.8024,3.8024,2512800.0
2009-11-03 12:05:00,4.14,4.14,4.12,4.14,2711200.0,3.8116,3.8116,3.7931,3.8116,2711200.0
2009-11-03 12:10:00,4.14,4.14,4.13,4.13,1347200.0,3.8116,3.8116,3.8024,3.8024,1347200.0
2009-11-03 12:15:00,4.13,4.13,4.12,4.12,3909600.0,3.8024,3.8024,3.7931,3.7931,3909600.0
2009-11-03 12:20:00,4.12,4.13,4.11,4.13,2937600.0,3.7931,3.8024,3.7839,3.8024,2937600.0
2009-11-03 12:25:00,4.13,4.14,4.13,4.14,3959200.0,3.8024,3.8116,3.8024,3.8116,3959200.0
2009-11-03 12:30:00,4.14,4.15,4.13,4.15,5347200.0,3.8116,3.8208,3.8024,3.8208,5347200.0
2009-11-03 12:35:00,4.15,4.18,4.15,4.18,9748000.0,3.8208,3.8484,3.8208,3.8484,9748000.0
2009-11-03 12:40:00,4.18,4.18,4.17,4.17,3016800.0,3.8484,3.8484,3.8392,3.8392,3016800.0
2009-11-03 12:45:00,4.17,4.17,4.16,4.17,3562400.0,3.8392,3.8392,3.83,3.8392,3562400.0
2009-11-03 12:50:00,4.17,4.17,4.16,4.16,4108800.0,3.8392,3.8392,3.83,3.83,4108800.0
2009-11-03 12:55:00,4.16,4.17,4.15,4.16,1617600.0,3.83,3.8392,3.8208,3.83,1617600.0
2009-11-03 13:00:00,4.16,4.16,4.15,4.16,2582400.0,3.83,3.83,3.8208,3.83,2582400.0
2009-11-03 13:05:00,4.16,4.17,4.16,4.16,2288000.0,3.83,3.8392,3.83,3.83,2288000.0
2009-11-03 13:10:00,4.17,4.17,4.16,4.17,1541600.0,3.8392,3.8392,3.83,3.8392,1541600.0
2009-11-03 13:15:00,4.17,4.17,4.16,4.16,438400.0,3.8392,3.8392,3.83,3.83,438400.0
2009-11-03 13:20:00,4.16,4.17,4.15,4.15,1563200.0,3.83,3.8392,3.8208,3.8208,1563200.0
2009-11-03 13:25:00,4.16,4.16,4.15,4.16,2134400.0,3.83,3.83,3.8208,3.83,2134400.0
2009-11-03 13:30:00,4.15,4.17,4.15,4.16,1924800.0,3.8208,3.8392,3.8208,3.83,1924800.0
2009-11-03 13:35:00,4.16,4.17,4.16,4.17,2051200.0,3.83,3.8392,3.83,3.8392,2051200.0
2009-11-03 13:40:00,4.17,4.17,4.16,4.16,2244000.0,3.8392,3.8392,3.83,3.83,2244000.0
2009-11-03 13:45:00,4.16,4.16,4.15,4.16,1309600.0,3.83,3.83,3.8208,3.83,1309600.0
2009-11-03 13:50:00,4.16,4.17,4.16,4.16,2894400.0,3.83,3.8392,3.83,3.83,2894400.0
2009-11-03 13:55:00,4.16,4.18,4.16,4.18,3848000.0,3.83,3.8484,3.83,3.8484,3848000.0
2009-11-03 14:00:00,4.18,4.19,4.18,4.19,4706400.0,3.8484,3.8576,3.8484,3.8576,4706400.0
2009-11-03 14:05:00,4.19,4.2,4.19,4.2,5284000.0,3.8576,3.8668,3.8576,3.8668,5284000.0
2009-11-03 14:10:00,4.2,4.2,4.19,4.19,4029600.0,3.8668,3.8668,3.8576,3.8576,4029600.0
2009-11-03 14:15:00,4.19,4.19,4.19,4.19,1407200.0,3.8576,3.8576,3.8576,3.8576,1407200.0
2009-11-03 14:20:00,4.19,4.2,4.18,4.18,2030400.0,3.8576,3.8668,3.8484,3.8484,2030400.0
2009-11-03 14:25:00,4.18,4.19,4.18,4.18,725600.0,3.8484,3.8576,3.8484,3.8484,725600.0
2009-11-03 14:30:00,4.18,4.2,4.18,4.18,2459200.0,3.8484,3.8668,3.8484,3.8484,2459200.0
2009-11-03 14:35:00,4.18,4.18,4.16,4.17,2558400.0,3.8484,3.8484,3.83,3.8392,2558400.0
2009-11-03 14:40:00,4.17,4.18,4.17,4.17,1824800.0,3.8392,3.8484,3.8392,3.8392,1824800.0
2009-11-03 14:45:00,4.17,4.18,4.16,4.18,2948800.0,3.8392,3.8484,3.83,3.8484,2948800.0
2009-11-03 14:50:00,4.17,4.17,4.16,4.16,1417600.0,3.8392,3.8392,3.83,3.83,1417600.0
2009-11-03 14:55:00,4.16,4.17,4.15,4.16,7864000.0,3.83,3.8392,3.8208,3.83,7864000.0
2009-11-03 15:00:00,4.16,4.16,4.15,4.16,1975200.0,3.83,3.83,3.8208,3.83,1975200.0
2009-11-03 15:05:00,4.16,4.17,4.15,4.16,3020000.0,3.83,3.8392,3.8208,3.83,3020000.0
2009-11-03 15:10:00,4.16,4.17,4.15,4.16,1392800.0,3.83,3.8392,3.8208,3.83,1392800.0
2009-11-03 15:15:00,4.16,4.17,4.15,4.17,1248800.0,3.83,3.8392,3.8208,3.8392,1248800.0
2009-11-03 15:20:00,4.16,4.17,4.16,4.16,1669600.0,3.83,3.8392,3.83,3.83,1669600.0
2009-11-03 15:25:00,4.16,4.17,4.16,4.17,1020800.0,3.83,3.8392,3.83,3.8392,1020800.0
2009-11-03 15:30:00,4.17,4.2,4.17,4.2,6524800.0,3.8392,3.8668,3.8392,3.8668,6524800.0
2009-11-03 15:35:00,4.19,4.2,4.18,4.19,2944000.0,3.8576,3.8668,3.8484,3.8576,2944000.0
2009-11-03 15:40:00,4.19,4.19,4.17,4.18,3902400.0,3.8576,3.8576,3.8392,3.8484,3902400.0
2009-11-03 15:45:00,4.18,4.19,4.18,4.18,2404000.0,3.8484,3.8576,3.8484,3.8484,2404000.0
2009-11-03 15:50:00,4.18,4.19,4.17,4.19,4929600.0,3.8484,3.8576,3.8392,3.8576,4929600.0
2009-11-03 15:55:00,4.19,4.19,4.18,4.19,5988800.0,3.8576,3.8576,3.8484,3.8576,5988800.0
2009-11-04 09:30:00,4.26,4.27,4.25,4.26,8288000.0,3.922,3.9312,3.9128,3.922,8288000.0
2009-11-04 09:35:00,4.26,4.26,4.25,4.25,6136000.0,3.922,3.922,3.9128,3.9128,6136000.0
2009-11-04 09:40:00,4.25,4.25,4.24,4.24,5541600.0,3.9128,3.9128,3.9036,3.9036,5541600.0
2009-11-04 09:45:00,4.24,4.26,4.24,4.25,4355200.0,3.9036,3.922,3.9036,3.9128,4355200.0
2009-11-04 09:50:00,4.25,4.26,4.24,4.25,4598400.0,3.9128,3.922,3.9036,3.9128,4598400.0
2009-11-04 09:55:00,4.25,4.27,4.25,4.26,2948800.0,3.9128,3.9312,3.9128,3.922,2948800.0
2009-11-04 10:00:00,4.26,4.29,4.25,4.27,16591200.0,3.922,3.9497,3.9128,3.9312,16591200.0
2009-11-04 10:05:00,4.27,4.29,4.27,4.29,3908800.0,3.9312,3.9497,3.9312,3.9497,3908800.0
2009-11-04 10:10:00,4.29,4.3,4.29,4.3,7120000.0,3.9497,3.9589,3.9497,3.9589,7120000.0
2009-11-04 10:15:00,4.3,4.31,4.3,4.3,4825600.0,3.9589,3.9681,3.9589,3.9589,4825600.0
2009-11-04 10:20:00,4.3,4.31,4.3,4.3,3922400.0,3.9589,3.9681,3.9589,3.9589,3922400.0
2009-11-04 10:25:00,4.3,4.31,4.3,4.3,2366400.0,3.9589,3.9681,3.9589,3.9589,2366400.0
2009-11-04 10:30:00,4.3,4.32,4.3,4.31,3007200.0,3.9589,3.9773,3.9589,3.9681,3007200.0
2009-11-04 10:35:00,4.31,4.31,4.3,4.3,1640800.0,3.9681,3.9681,3.9589,3.9589,1640800.0
2009-11-04 10:40:00,4.3,4.31,4.29,4.3,2032000.0,3.9589,3.9681,3.9497,3.9589,2032000.0
2009-11-04 10:45:00,4.3,4.31,4.3,4.31,1907200.0,3.9589,3.9681,3.9589,3.9681,1907200.0
2009-11-04 10:50:00,4.31,4.32,4.31,4.31,3113600.0,3.9681,3.9773,3.9681,3.9681,3113600.0
2009-11-04 10:55:00,4.31,4.32,4.31,4.32,1716000.0,3.9681,3.9773,3.9681,3.9773,1716000.0
2009-11-04 11:00:00,4.32,4.32,4.3,4.31,3585600.0,3.9773,3.9773,3.9589,3.9681,3585600.0
2009-11-04 11:05:00,4.31,4.31,4.3,4.3,860000.0,3.9681,3.9681,3.9589,3.9589,860000.0
2009-11-04 11:10:00,4.3,4.31,4.3,4.3,1371200.0,3.9589,3.9681,3.9589,3.9589,1371200.0
2009-11-04 11:15:00,4.3,4.3,4.3,4.3,1729600.0,3.9589,3.9589,3.9589,3.9589,1729600.0
2009-11-04 11:20:00,4.3,4.31,4.3,4.3,761600.0,3.9589,3.9681,3.9589,3.9589,761600.0
2009-11-04 11:25:00,4.3,4.3,4.3,4.3,838400.0,3.9589,3.9589,3.9589,3.9589,838400.0
2009-11-04 11:30:00,4.3,4.3,4.28,4.29,2114400.0,3.9589,3.9589,3.9405,3.9497,2114400.0
2009-11-04 11:35:00,4.29,4.29,4.28,4.29,2054400.0,3.9497,3.9497,3.9405,3.9497,2054400.0
2009-11-04 11:40:00,4.29,4.29,4.28,4.29,1223200.0,3.9497,3.9497,3.9405,3.9497,1223200.0
2009-11-04 11:45:00,4.29,4.29,4.29,4.29,707200.0,3.9497,3.9497,3.9497,3.9497,707200.0
2009-11-04 11:50:00,4.29,4.3,4.29,4.3,1856800.0,3.9497,3.9589,3.9497,3.9589,1856800.0
2009-11-04 11:55:00,4.3,4.3,4.29,4.29,1198400.0,3.9589,3.9589,3.9497,3.9497,1198400.0
2009-11-04 12:00:00,4.29,4.29,4.28,4.29,2095200.0,3.9497,3.9497,3.9405,3.9497,2095200.0
2009-11-04 12:05:00,4.29,4.29,4.28,4.28,2885600.0,3.9497,3.9497,3.9405,3.9405,2885600.0
2009-11-04 12:10:00,4.28,4.28,4.27,4.28,3400800.0,3.9405,3.9405,3.9312,3.9405,3400800.0
2009-11-04 12:15:00,4.28,4.28,4.27,4.27,1745600.0,3.9405,3.9405,3.9312,3.9312,1745600.0
2009-11-04 12:20:00,4.27,4.29,4.27,4.28,2253600.0,3.9312,3.9497,3.9312,3.9405,2253600.0
2009-11-04 12:25:00,4.28,4.29,4.28,4.28,2304000.0,3.9405,3.9497,3.9405,3.9405,2304000.0
2009-11-04 12:30:00,4.28,4.28,4.28,4.28,1269600.0,3.9405,3.9405,3.9405,3.9405,1269600.0
2009-11-04 12:35:00,4.28,4.29,4.28,4.29,660800.0,3.9405,3.9497,3.9405,3.9497,660800.0
2009-11-04 12:40:00,4.29,4.29,4.29,4.29,902400.0,3.9497,3.9497,3.9497,3.9497,902400.0
2009-11-04 12:45:00,4.29,4.29,4.28,4.28,920000.0,3.9497,3.9497,3.9405,3.9405,920000.0
2009-11-04 12:50:00,4.28,4.28,4.28,4.28,1444800.0,3.9405,3.9405,3.9405,3.9405,1444800.0
2009-11-04 12:55:00,4.28,4.28,4.28,4.28,696000.0,3.9405,3.9405,3.9405,3.9405,696000.0
2009-11-04 13:00:00,4.28,4.28,4.28,4.28,1376000.0,3.9405,3.9405,3.9405,3.9405,1376000.0
2009-11-04 13:05:00,4.28,4.28,4.28,4.28,1697600.0,3.9405,3.9405,3.9405,3.9405,1697600.0
2009-11-04 13:10:00,4.28,4.28,4.28,4.28,811200.0,3.9405,3.9405,3.9405,3.9405,811200.0
2009-11-04 13:15:00,4.28,4.28,4.27,4.28,2155200.0,3.9405,3.9405,3.9312,3.9405,2155200.0
2009-11-04 13:20:00,4.28,4.28,4.27,4.28,880800.0,3.9405,3.9405,3.9312,3.9405,880800.0
2009-11-04 13:25:00,4.28,4.28,4.27,4.27,1988000.0,3.9405,3.9405,3.9312,3.9312,1988000.0
2009-11-04 13:30:00,4.27,4.27,4.27,4.27,1435200.0,3.9312,3.9312,3.9312,3.9312,1435200.0
2009-11-04 13:35:00,4.27,4.28,4.27,4.28,1300000.0,3.9312,3.9405,3.9312,3.9405,1300000.0
2009-11-04 13:40:00,4.28,4.28,4.27,4.27,586400.0,3.9405,3.9405,3.9312,3.9312,586400.0
2009-11-04 13:45:00,4.27,4.27,4.27,4.27,338400.0,3.9312,3.9312,3.9312,3.9312,338400.0
2009-11-04 13:50:00,4.27,4.27,4.26,4.27,2979200.0,3.9312,3.9312,3.922,3.9312,2979200.0
2009-11-04 13:55:00,4.27,4.28,4.27,4.27,1684000.0,3.9312,3.9405,3.9312,3.9312,1684000.0
2009-11-04 14:00:00,4.27,4.28,4.27,4.28,1834400.0,3.9312,3.9405,3.9312,3.9405,1834400.0
2009-11-04 14:05:00,4.28,4.28,4.27,4.28,1885600.0,3.9405,3.9405,3.9312,3.9405,1885600.0
2009-11-04 14:10:00,4.28,4.28,4.27,4.27,1316800.0,3.9405,3.9405,3.9312,3.9312,1316800.0
2009-11-04 14:15:00,4.27,4.31,4.24,4.25,6176000.0,3.9312,3.9681,3.9036,3.9128,6176000.0
2009-11-04 14:20:00,4.25,4.3,4.25,4.28,12440000.0,3.9128,3.9589,3.9128,3.9405,12440000.0
2009-11-04 14:25:00,4.28,4.28,4.23,4.24,16144800.0,3.9405,3.9405,3.8944,3.9036,16144800.0
2009-11-04 14:30:00,4.23,4.29,4.23,4.28,13168000.0,3.8944,3.9497,3.8944,3.9405,13168000.0
2009-11-04 14:35:00,4.28,4.3,4.28,4.29,7682400.0,3.9405,3.9589,3.9405,3.9497,7682400.0
2009-11-04 14:40:00,4.29,4.32,4.28,4.3,11890400.0,3.9497,3.9773,3.9405,3.9589,11890400.0
2009-11-04 14:45:00,4.31,4.31,4.3,4.31,5755200.0,3.9681,3.9681,3.9589,3.9681,5755200.0
2009-11-04 14:50:00,4.31,4.31,4.3,4.31,3651200.0,3.9681,3.9681,3.9589,3.9681,3651200.0
2009-11-04 14:55:00,4.31,4.31,4.29,4.3,3952000.0,3.9681,3.9681,3.9497,3.9589,3952000.0
2009-11-04 15:00:00,4.3,4.31,4.28,4.28,4496800.0,3.9589,3.9681,3.9405,3.9405,4496800.0
2009-11-04 15:05:00,4.28,4.29,4.28,4.29,2211200.0,3.9405,3.9497,3.9405,3.9497,2211200.0
2009-11-04 15:10:00,4.29,4.3,4.27,4.28,5866400.0,3.9497,3.9589,3.9312,3.9405,5866400.0
2009-11-04 15:15:00,4.28,4.3,4.28,4.29,4880000.0,3.9405,3.9589,3.9405,3.9497,4880000.0
2009-11-04 15:20:00,4.29,4.29,4.28,4.29,2448800.0,3.9497,3.9497,3.9405,3.9497,2448800.0
2009-11-04 15:25:00,4.29,4.3,4.28,4.28,3202400.0,3.9497,3.9589,3.9405,3.9405,3202400.0
2009-11-04 15:30:00,4.28,4.28,4.25,4.25,7584800.0,3.9405,3.9405,3.9128,3.9128,7584800.0
2009-11-04 15:35:00,4.25,4.26,4.23,4.24,6630400.0,3.9128,3.922,3.8944,3.9036,6630400.0
2009-11-04 15:40:00,4.24,4.24,4.21,4.22,10432800.0,3.9036,3.9036,3.876,3.8852,10432800.0
2009-11-04 15:45:00,4.22,4.22,4.2,4.21,8166400.0,3.8852,3.8852,3.8668,3.876,8166400.0
2009-11-04 15:50:00,4.21,4.21,4.19,4.21,8839200.0,3.876,3.876,3.8576,3.876,8839200.0
2009-11-04 15:55:00,4.21,4.21,4.19,4.2,5718400.0,3.876,3.876,3.8576,3.8668,5718400.0
2009-11-05 09:30:00,4.27,4.28,4.26,4.26,5941600.0,3.9312,3.9405,3.922,3.922,5941600.0
2009-11-05 09:35:00,4.26,4.27,4.25,4.26,5731200.0,3.922,3.9312,3.9128,3.922,5731200.0
2009-11-05 09:40:00,4.26,4.27,4.25,4.26,4616800.0,3.922,3.9312,3.9128,3.922,4616800.0
2009-11-05 09:45:00,4.26,4.3,4.26,4.29,5455200.0,3.922,3.9589,3.922,3.9497,5455200.0
2009-11-05 09:50:00,4.29,4.31,4.29,4.31,4500800.0,3.9497,3.9681,3.9497,3.9681,4500800.0
2009-11-05 09:55:00,4.31,4.31,4.3,4.31,2891200.0,3.9681,3.9681,3.9589,3.9681,2891200.0
2009-11-05 10:00:00,4.31,4.32,4.31,4.31,3009600.0,3.9681,3.9773,3.9681,3.9681,3009600.0
2009-11-05 10:05:00,4.31,4.32,4.3,4.31,3194400.0,3.9681,3.9773,3.9589,3.9681,3194400.0
2009-11-05 10:10:00,4.31,4.31,4.3,4.3,2272000.0,3.9681,3.9681,3.9589,3.9589,2272000.0
2009-11-05 10:15:00,4.3,4.31,4.29,4.3,2263200.0,3.9589,3.9681,3.9497,3.9589,2263200.0
2009-11-05 10:20:00,4.3,4.32,4.3,4.31,2764800.0,3.9589,3.9773,3.9589,3.9681,2764800.0
2009-11-05 10:25:00,4.31,4.31,4.3,4.31,1585600.0,3.9681,3.9681,3.9589,3.9681,1585600.0
2009-11-05 10:30:00,4.31,4.32,4.31,4.31,1946400.0,3.9681,3.9773,3.9681,3.9681,1946400.0
2009-11-05 10:35:00,4.31,4.34,4.31,4.34,5212800.0,3.9681,3.9957,3.9681,3.9957,5212800.0
2009-11-05 10:40:00,4.34,4.34,4.34,4.34,2696800.0,3.9957,3.9957,3.9957,3.9957,2696800.0
2009-11-05 10:45:00,4.34,4.35,4.34,4.34,2788800.0,3.9957,4.0049,3.9957,3.9957,2788800.0
2009-11-05 10:50:00,4.34,4.35,4.34,4.34,1770400.0,3.9957,4.0049,3.9957,3.9957,1770400.0
2009-11-05 10:55:00,4.34,4.35,4.34,4.35,1628800.0,3.9957,4.0049,3.9957,4.0049,1628800.0
2009-11-05 11:00:00,4.35,4.35,4.34,4.34,2527200.0,4.0049,4.0049,3.9957,3.9957,2527200.0
2009-11-05 11:05:00,4.34,4.34,4.34,4.34,1781600.0,3.9957,3.9957,3.9957,3.9957,1781600.0
2009-11-05 11:10:00,4.34,4.35,4.34,4.35,2717600.0,3.9957,4.0049,3.9957,4.0049,2717600.0
2009-11-05 11:15:00,4.35,4.35,4.33,4.33,2888000.0,4.0049,4.0049,3.9865,3.9865,2888000.0
2009-11-05 11:20:00,4.33,4.34,4.33,4.34,1828800.0,3.9865,3.9957,3.9865,3.9957,1828800.0
2009-11-05 11:25:00,4.34,4.34,4.33,4.34,767200.0,3.9957,3.9957,3.9865,3.9957,767200.0
2009-11-05 11:30:00,4.34,4.34,4.33,4.33,1024800.0,3.9957,3.9957,3.9865,3.9865,1024800.0
2009-11-05 11:35:00,4.33,4.34,4.33,4.33,460800.0,3.9865,3.9957,3.9865,3.9865,460800.0
2009-11-05 11:40:00,4.33,4.34,4.32,4.33,1167200.0,3.9865,3.9957,3.9773,3.9865,1167200.0
2009-11-05 11:45:00,4.32,4.33,4.31,4.31,2350400.0,3.9773,3.9865,3.9681,3.9681,2350400.0
2009-11-05 11:50:00,4.31,4.32,4.3,4.31,3800000.0,3.9681,3.9773,3.9589,3.9681,3800000.0
2009-11-05 11:55:00,4.31,4.31,4.3,4.31,1532000.0,3.9681,3.9681,3.9589,3.9681,1532000.0
2009-11-05 12:00:00,4.31,4.32,4.3,4.31,1260000.0,3.9681,3.9773,3.9589,3.9681,1260000.0
2009-11-05 12:05:00,4.31,4.32,4.31,4.31,3856800.0,3.9681,3.9773,3.9681,3.9681,3856800.0
2009-11-05 12:10:00,4.31,4.31,4.3,4.31,935200.0,3.9681,3.9681,3.9589,3.9681,935200.0
2009-11-05 12:15:00,4.31,4.32,4.31,4.32,705600.0,3.9681,3.9773,3.9681,3.9773,705600.0
2009-11-05 12:20:00,4.32,4.32,4.32,4.32,812800.0,3.9773,3.9773,3.9773,3.9773,812800.0
2009-11-05 12:25:00,4.32,4.32,4.31,4.32,4104800.0,3.9773,3.9773,3.9681,3.9773,4104800.0
2009-11-05 12:30:00,4.32,4.33,4.31,4.33,1771200.0,3.9773,3.9865,3.9681,3.9865,1771200.0
2009-11-05 12:35:00,4.33,4.33,4.33,4.33,332000.0,3.9865,3.9865,3.9865,3.9865,332000.0
2009-11-05 12:40:00,4.33,4.33,4.32,4.33,550400.0,3.9865,3.9865,3.9773,3.9865,550400.0
2009-11-05 12:45:00,4.33,4.34,4.33,4.33,1017600.0,3.9865,3.9957,3.9865,3.9865,1017600.0
2009-11-05 12:50:00,4.33,4.34,4.33,4.33,746400.0,3.9865,3.9957,3.9865,3.9865,746400.0
2009-11-05 12:55:00,4.33,4.34,4.33,4.34,1224000.0,3.9865,3.9957,3.9865,3.9957,1224000.0
2009-11-05 13:00:00,4.34,4.35,4.34,4.34,1378400.0,3.9957,4.0049,3.9957,3.9957,1378400.0
2009-11-05 13:05:00,4.34,4.34,4.33,4.33,708800.0,3.9957,3.9957,3.9865,3.9865,708800.0
2009-11-05 13:10:00,4.33,4.34,4.33,4.34,1054400.0,3.9865,3.9957,3.9865,3.9957,1054400.0
2009-11-05 13:15:00,4.34,4.34,4.33,4.34,1303200.0,3.9957,3.9957,3.9865,3.9957,1303200.0
2009-11-05 13:20:00,4.34,4.35,4.34,4.34,1104800.0,3.9957,4.0049,3.9957,3.9957,1104800.0
2009-11-05 13:25:00,4.34,4.34,4.33,4.33,533600.0,3.9957,3.9957,3.9865,3.9865,533600.0
2009-11-05 13:30:00,4.33,4.34,4.33,4.34,892800.0,3.9865,3.9957,3.9865,3.9957,892800.0
2009-11-05 13:35:00,4.34,4.34,4.33,4.34,1024800.0,3.9957,3.9957,3.9865,3.9957,1024800.0
2009-11-05 13:40:00,4.34,4.35,4.34,4.35,1520000.0,3.9957,4.0049,3.9957,4.0049,1520000.0
2009-11-05 13:45:00,4.35,4.36,4.35,4.35,2241600.0,4.0049,4.0141,4.0049,4.0049,2241600.0
2009-11-05 13:50:00,4.35,4.35,4.34,4.34,2293600.0,4.0049,4.0049,3.9957,3.9957,2293600.0
2009-11-05 13:55:00,4.34,4.35,4.33,4.33,1598400.0,3.9957,4.0049,3.9865,3.9865,1598400.0
2009-11-05 14:00:00,4.33,4.34,4.33,4.34,1104800.0,3.9865,3.9957,3.9865,3.9957,1104800.0
2009-11-05 14:05:00,4.34,4.34,4.32,4.33,2133600.0,3.9957,3.9957,3.9773,3.9865,2133600.0
2009-11-05 14:10:00,4.33,4.33,4.32,4.33,920800.0,3.9865,3.9865,3.9773,3.9865,920800.0
2009-11-05 14:15:00,4.33,4.34,4.33,4.33,897600.0,3.9865,3.9957,3.9865,3.9865,897600.0
2009-11-05 14:20:00,4.33,4.34,4.33,4.33,2515200.0,3.9865,3.9957,3.9865,3.9865,2515200.0
2009-11-05 14:25:00,4.33,4.34,4.33,4.33,2178400.0,3.9865,3.9957,3.9865,3.9865,2178400.0
2009-11-05 14:30:00,4.33,4.34,4.33,4.33,1149600.0,3.9865,3.9957,3.9865,3.9865,1149600.0
2009-11-05 14:35:00,4.33,4.34,4.33,4.33,836000.0,3.9865,3.9957,3.9865,3.9865,836000.0
2009-11-05 14:40:00,4.33,4.34,4.33,4.33,1131200.0,3.9865,3.9957,3.9865,3.9865,1131200.0
2009-11-05 14:45:00,4.33,4.35,4.33,4.34,2604800.0,3.9865,4.0049,3.9865,3.9957,2604800.0
2009-11-05 14:50:00,4.34,4.35,4.34,4.35,3002400.0,3.9957,4.0049,3.9957,4.0049,3002400.0
2009-11-05 14:55:00,4.35,4.36,4.35,4.35,1878400.0,4.0049,4.0141,4.0049,4.0049,1878400.0
2009-11-05 15:00:00,4.35,4.36,4.34,4.34,2384000.0,4.0049,4.0141,3.9957,3.9957,2384000.0
2009-11-05 15:05:00,4.34,4.35,4.34,4.35,1232800.0,3.9957,4.0049,3.9957,4.0049,1232800.0
2009-11-05 15:10:00,4.35,4.35,4.34,4.35,1316800.0,4.0049,4.0049,3.9957,4.0049,1316800.0
2009-11-05 15:15:00,4.35,4.36,4.35,4.36,2087200.0,4.0049,4.0141,4.0049,4.0141,2087200.0
2009-11-05 15:20:00,4.36,4.36,4.35,4.35,1832000.0,4.0141,4.0141,4.0049,4.0049,1832000.0
2009-11-05 15:25:00,4.35,4.35,4.35,4.35,1613600.0,4.0049,4.0049,4.0049,4.0049,1613600.0
2009-11-05 15:30:00,4.35,4.35,4.34,4.35,2066400.0,4.0049,4.0049,3.9957,4.0049,2066400.0
2009-11-05 15:35:00,4.35,4.35,4.34,4.35,1625600.0,4.0049,4.0049,3.9957,4.0049,1625600.0
2009-11-05 15:40:00,4.35,4.35,4.34,4.35,1341600.0,4.0049,4.0049,3.9957,4.0049,1341600.0
2009-11-05 15:45:00,4.35,4.35,4.34,4.35,2672000.0,4.0049,4.0049,3.9957,4.0049,2672000.0
2009-11-05 15:50:00,4.34,4.36,4.34,4.35,3400800.0,3.9957,4.0141,3.9957,4.0049,3400800.0
2009-11-05 15:55:00,4.35,4.37,4.35,4.36,7160800.0,4.0049,4.0233,4.0049,4.0141,7160800.0
2009-11-06 09:30:00,4.31,4.32,4.3,4.31,9877600.0,3.9681,3.9773,3.9589,3.9681,9877600.0
2009-11-06 09:35:00,4.31,4.34,4.31,4.34,8309600.0,3.9681,3.9957,3.9681,3.9957,8309600.0
2009-11-06 09:40:00,4.34,4.38,4.34,4.37,11148000.0,3.9957,4.0325,3.9957,4.0233,11148000.0
2009-11-06 09:45:00,4.37,4.4,4.37,4.38,8352000.0,4.0233,4.0509,4.0233,4.0325,8352000.0
2009-11-06 09:50:00,4.38,4.39,4.37,4.38,5083200.0,4.0325,4.0417,4.0233,4.0325,5083200.0
2009-11-06 09:55:00,4.38,4.4,4.38,4.39,5235200.0,4.0325,4.0509,4.0325,4.0417,5235200.0
2009-11-06 10:00:00,4.39,4.41,4.39,4.39,4098400.0,4.0417,4.0601,4.0417,4.0417,4098400.0
2009-11-06 10:05:00,4.39,4.4,4.38,4.39,3072000.0,4.0417,4.0509,4.0325,4.0417,3072000.0
2009-11-06 10:10:00,4.39,4.39,4.38,4.39,3245600.0,4.0417,4.0417,4.0325,4.0417,3245600.0
2009-11-06 10:15:00,4.39,4.39,4.38,4.38,3057600.0,4.0417,4.0417,4.0325,4.0325,3057600.0
2009-11-06 10:20:00,4.38,4.38,4.37,4.38,3168000.0,4.0325,4.0325,4.0233,4.0325,3168000.0
2009-11-06 10:25:00,4.38,4.38,4.34,4.34,6283200.0,4.0325,4.0325,3.9957,3.9957,6283200.0
2009-11-06 10:30:00,4.34,4.35,4.33,4.34,8059200.0,3.9957,4.0049,3.9865,3.9957,8059200.0
2009-11-06 10:35:00,4.34,4.34,4.33,4.34,4399200.0,3.9957,3.9957,3.9865,3.9957,4399200.0
2009-11-06 10:40:00,4.34,4.34,4.32,4.33,3694400.0,3.9957,3.9957,3.9773,3.9865,3694400.0
2009-11-06 10:45:00,4.33,4.35,4.32,4.34,4181600.0,3.9865,4.0049,3.9773,3.9957,4181600.0
2009-11-06 10:50:00,4.34,4.36,4.33,4.35,3977600.0,3.9957,4.0141,3.9865,4.0049,3977600.0
2009-11-06 10:55:00,4.36,4.36,4.35,4.36,3813600.0,4.0141,4.0141,4.0049,4.0141,3813600.0
2009-11-06 11:00:00,4.36,4.36,4.35,4.36,2100800.0,4.0141,4.0141,4.0049,4.0141,2100800.0
2009-11-06 11:05:00,4.36,4.37,4.35,4.37,2772800.0,4.0141,4.0233,4.0049,4.0233,2772800.0
2009-11-06 11:10:00,4.37,4.37,4.35,4.35,2521600.0,4.0233,4.0233,4.0049,4.0049,2521600.0
2009-11-06 11:15:00,4.35,4.36,4.35,4.36,1104000.0,4.0049,4.0141,4.0049,4.0141,1104000.0
2009-11-06 11:20:00,4.36,4.36,4.34,4.35,2344000.0,4.0141,4.0141,3.9957,4.0049,2344000.0
2009-11-06 11:25:00,4.34,4.36,4.34,4.36,1668800.0,3.9957,4.0141,3.9957,4.0141,1668800.0
2009-11-06 11:30:00,4.36,4.37,4.35,4.36,3255200.0,4.0141,4.0233,4.0049,4.0141,3255200.0
2009-11-06 11:35:00,4.36,4.36,4.35,4.36,2439200.0,4.0141,4.0141,4.0049,4.0141,2439200.0
2009-11-06 11:40:00,4.36,4.38,4.36,4.37,2306400.0,4.0141,4.0325,4.0141,4.0233,2306400.0
2009-11-06 11:45:00,4.37,4.37,4.36,4.36,1924800.0,4.0233,4.0233,4.0141,4.0141,1924800.0
2009-11-06 11:50:00,4.36,4.37,4.36,4.37,1586400.0,4.0141,4.0233,4.0141,4.0233,1586400.0
2009-11-06 11:55:00,4.37,4.37,4.36,4.36,1718400.0,4.0233,4.0233,4.0141,4.0141,1718400.0
2009-11-06 12:00:00,4.36,4.38,4.36,4.37,2572800.0,4.0141,4.0325,4.0141,4.0233,2572800.0
2009-11-06 12:05:00,4.37,4.37,4.36,4.37,336800.0,4.0233,4.0233,4.0141,4.0233,336800.0
2009-11-06 12:10:00,4.37,4.39,4.37,4.39,2800000.0,4.0233,4.0417,4.0233,4.0417,2800000.0
2009-11-06 12:15:00,4.39,4.39,4.38,4.39,881600.0,4.0417,4.0417,4.0325,4.0417,881600.0
2009-11-06 12:20:00,4.39,4.39,4.38,4.39,979200.0,4.0417,4.0417,4.0325,4.0417,979200.0
2009-11-06 12:25:00,4.39,4.4,4.38,4.38,1180000.0,4.0417,4.0509,4.0325,4.0325,1180000.0
2009-11-06 12:30:00,4.39,4.39,4.39,4.39,294400.0,4.0417,4.0417,4.0417,4.0417,294400.0
2009-11-06 12:35:00,4.39,4.4,4.38,4.39,3327200.0,4.0417,4.0509,4.0325,4.0417,3327200.0
2009-11-06 12:40:00,4.39,4.39,4.37,4.38,1988800.0,4.0417,4.0417,4.0233,4.0325,1988800.0
2009-11-06 12:45:00,4.38,4.38,4.37,4.37,1223200.0,4.0325,4.0325,4.0233,4.0233,1223200.0
2009-11-06 12:50:00,4.37,4.38,4.37,4.37,2871200.0,4.0233,4.0325,4.0233,4.0233,2871200.0
2009-11-06 12:55:00,4.37,4.38,4.37,4.37,582400.0,4.0233,4.0325,4.0233,4.0233,582400.0
2009-11-06 13:00:00,4.37,4.37,4.36,4.36,1076000.0,4.0233,4.0233,4.0141,4.0141,1076000.0
2009-11-06 13:05:00,4.36,4.37,4.36,4.37,1191200.0,4.0141,4.0233,4.0141,4.0233,1191200.0
2009-11-06 13:10:00,4.37,4.38,4.37,4.38,1015200.0,4.0233,4.0325,4.0233,4.0325,1015200.0
2009-11-06 13:15:00,4.38,4.39,4.38,4.39,1873600.0,4.0325,4.0417,4.0325,4.0417,1873600.0
2009-11-06 13:20:00,4.39,4.39,4.38,4.39,953600.0,4.0417,4.0417,4.0325,4.0417,953600.0
2009-11-06 13:25:00,4.39,4.39,4.38,4.38,1504000.0,4.0417,4.0417,4.0325,4.0325,1504000.0
2009-11-06 13:30:00,4.38,4.39,4.38,4.39,811200.0,4.0325,4.0417,4.0325,4.0417,811200.0
2009-11-06 13:35:00,4.39,4.4,4.38,4.38,1878400.0,4.0417,4.0509,4.0325,4.0325,1878400.0
2009-11-06 13:40:00,4.38,4.39,4.38,4.38,700800.0,4.0325,4.0417,4.0325,4.0325,700800.0
2009-11-06 13:45:00,4.38,4.39,4.37,4.38,2402400.0,4.0325,4.0417,4.0233,4.0325,2402400.0
2009-11-06 13:50:00,4.38,4.38,4.37,4.38,2145600.0,4.0325,4.0325,4.0233,4.0325,2145600.0
2009-11-06 13:55:00,4.38,4.38,4.37,4.38,1280800.0,4.0325,4.0325,4.0233,4.0325,1280800.0
2009-11-06 14:00:00,4.38,4.38,4.37,4.38,891200.0,4.0325,4.0325,4.0233,4.0325,891200.0
2009-11-06 14:05:00,4.38,4.38,4.37,4.37,1932800.0,4.0325,4.0325,4.0233,4.0233,1932800.0
2009-11-06 14:10:00,4.37,4.38,4.37,4.38,764800.0,4.0233,4.0325,4.0233,4.0325,764800.0
2009-11-06 14:15:00,4.37,4.38,4.37,4.37,330400.0,4.0233,4.0325,4.0233,4.0233,330400.0
2009-11-06 14:20:00,4.37,4.38,4.37,4.38,518400.0,4.0233,4.0325,4.0233,4.0325,518400.0
2009-11-06 14:25:00,4.38,4.39,4.38,4.38,1135200.0,4.0325,4.0417,4.0325,4.0325,1135200.0
2009-11-06 14:30:00,4.38,4.38,4.38,4.38,375200.0,4.0325,4.0325,4.0325,4.0325,375200.0
2009-11-06 14:35:00,4.38,4.39,4.38,4.38,551200.0,4.0325,4.0417,4.0325,4.0325,551200.0
2009-11-06 14:40:00,4.38,4.39,4.38,4.38,611200.0,4.0325,4.0417,4.0325,4.0325,611200.0
2009-11-06 14:45:00,4.38,4.38,4.37,4.38,1156800.0,4.0325,4.0325,4.0233,4.0325,1156800.0
2009-11-06 14:50:00,4.38,4.38,4.36,4.37,1467200.0,4.0325,4.0325,4.0141,4.0233,1467200.0
2009-11-06 14:55:00,4.37,4.37,4.36,4.37,1185600.0,4.0233,4.0233,4.0141,4.0233,1185600.0
2009-11-06 15:00:00,4.36,4.36,4.35,4.36,3387200.0,4.0141,4.0141,4.0049,4.0141,3387200.0
2009-11-06 15:05:00,4.36,4.37,4.36,4.36,1247200.0,4.0141,4.0233,4.0141,4.0141,1247200.0
2009-11-06 15:10:00,4.36,4.37,4.36,4.36,2161600.0,4.0141,4.0233,4.0141,4.0141,2161600.0
2009-11-06 15:15:00,4.36,4.37,4.36,4.37,1276800.0,4.0141,4.0233,4.0141,4.0233,1276800.0
2009-11-06 15:20:00,4.36,4.37,4.36,4.37,1992000.0,4.0141,4.0233,4.0141,4.0233,1992000.0
2009-11-06 15:25:00,4.37,4.38,4.37,4.38,1313600.0,4.0233,4.0325,4.0233,4.0325,1313600.0
2009-11-06 15:30:00,4.38,4.38,4.37,4.37,4467200.0,4.0325,4.0325,4.0233,4.0233,4467200.0
2009-11-06 15:35:00,4.37,4.39,4.37,4.38,2444800.0,4.0233,4.0417,4.0233,4.0325,2444800.0
2009-11-06 15:40:00,4.38,4.39,4.37,4.39,1736800.0,4.0325,4.0417,4.0233,4.0417,1736800.0
2009-11-06 15:45:00,4.39,4.39,4.37,4.38,3905600.0,4.0417,4.0417,4.0233,4.0325,3905600.0
2009-11-06 15:50:00,4.38,4.39,4.38,4.39,3428800.0,4.0325,4.0417,4.0325,4.0417,3428800.0
2009-11-06 15:55:00,4.39,4.39,4.38,4.39,6395200.0,4.0417,4.0417,4.0325,4.0417,6395200.0
2009-11-09 09:30:00,4.46,4.46,4.45,4.45,4575200.0,4.1062,4.1062,4.097,4.097,4575200.0
2009-11-09 09:35:00,4.45,4.48,4.45,4.48,3998400.0,4.097,4.1246,4.097,4.1246,3998400.0
2009-11-09 09:40:00,4.48,4.48,4.47,4.47,4748800.0,4.1246,4.1246,4.1154,4.1154,4748800.0
2009-11-09 09:45:00,4.47,4.48,4.47,4.47,3194400.0,4.1154,4.1246,4.1154,4.1154,3194400.0
2009-11-09 09:50:00,4.47,4.49,4.47,4.48,3080000.0,4.1154,4.1338,4.1154,4.1246,3080000.0
2009-11-09 09:55:00,4.48,4.49,4.47,4.48,4986400.0,4.1246,4.1338,4.1154,4.1246,4986400.0
2009-11-09 10:00:00,4.48,4.5,4.48,4.49,5874400.0,4.1246,4.143,4.1246,4.1338,5874400.0
2009-11-09 10:05:00,4.49,4.51,4.49,4.51,2972000.0,4.1338,4.1522,4.1338,4.1522,2972000.0
2009-11-09 10:10:00,4.51,4.51,4.5,4.5,3664800.0,4.1522,4.1522,4.143,4.143,3664800.0
2009-11-09 10:15:00,4.5,4.51,4.5,4.5,1749600.0,4.143,4.1522,4.143,4.143,1749600.0
2009-11-09 10:20:00,4.5,4.51,4.5,4.5,2730400.0,4.143,4.1522,4.143,4.143,2730400.0
2009-11-09 10:25:00,4.5,4.5,4.49,4.5,3142400.0,4.143,4.143,4.1338,4.143,3142400.0
2009-11-09 10:30:00,4.5,4.5,4.5,4.5,1642400.0,4.143,4.143,4.143,4.143,1642400.0
2009-11-09 10:35:00,4.5,4.5,4.5,4.5,2398400.0,4.143,4.143,4.143,4.143,2398400.0
2009-11-09 10:40:00,4.5,4.51,4.5,4.51,1925600.0,4.143,4.1522,4.143,4.1522,1925600.0
2009-11-09 10:45:00,4.51,4.51,4.5,4.51,1131200.0,4.1522,4.1522,4.143,4.1522,1131200.0
2009-11-09 10:50:00,4.51,4.52,4.5,4.51,4360800.0,4.1522,4.1614,4.143,4.1522,4360800.0
2009-11-09 10:55:00,4.51,4.52,4.51,4.51,2740000.0,4.1522,4.1614,4.1522,4.1522,2740000.0
2009-11-09 11:00:00,4.51,4.51,4.51,4.51,1550400.0,4.1522,4.1522,4.1522,4.1522,1550400.0
2009-11-09 11:05:00,4.51,4.51,4.5,4.51,2316000.0,4.1522,4.1522,4.143,4.1522,2316000.0
2009-11-09 11:10:00,4.51,4.52,4.51,4.51,1920000.0,4.1522,4.1614,4.1522,4.1522,1920000.0
2009-11-09 11:15:00,4.52,4.53,4.52,4.52,3517600.0,4.1614,4.1706,4.1614,4.1614,3517600.0
2009-11-09 11:20:00,4.53,4.53,4.52,4.52,1264000.0,4.1706,4.1706,4.1614,4.1614,1264000.0
2009-11-09 11:25:00,4.53,4.53,4.52,4.53,1719200.0,4.1706,4.1706,4.1614,4.1706,1719200.0
2009-11-09 11:30:00,4.53,4.53,4.52,4.52,1080000.0,4.1706,4.1706,4.1614,4.1614,1080000.0
2009-11-09 11:35:00,4.53,4.53,4.52,4.52,1105600.0,4.1706,4.1706,4.1614,4.1614,1105600.0
2009-11-09 11:40:00,4.52,4.53,4.52,4.52,688800.0,4.1614,4.1706,4.1614,4.1614,688800.0
2009-11-09 11:45:00,4.53,4.53,4.52,4.53,772800.0,4.1706,4.1706,4.1614,4.1706,772800.0
2009-11-09 11:50:00,4.53,4.53,4.52,4.53,1516000.0,4.1706,4.1706,4.1614,4.1706,1516000.0
2009-11-09 11:55:00,4.53,4.53,4.52,4.52,404000.0,4.1706,4.1706,4.1614,4.1614,404000.0
2009-11-09 12:00:00,4.52,4.53,4.52,4.53,1002400.0,4.1614,4.1706,4.1614,4.1706,1002400.0
2009-11-09 12:05:00,4.53,4.53,4.52,4.53,1240000.0,4.1706,4.1706,4.1614,4.1706,1240000.0
2009-11-09 12:10:00,4.53,4.53,4.53,4.53,688800.0,4.1706,4.1706,4.1706,4.1706,688800.0
2009-11-09 12:15:00,4.53,4.54,4.53,4.53,672000.0,4.1706,4.1798,4.1706,4.1706,672000.0
2009-11-09 12:20:00,4.53,4.54,4.53,4.53,1042400.0,4.1706,4.1798,4.1706,4.1706,1042400.0
2009-11-09 12:25:00,4.53,4.54,4.53,4.53,572800.0,4.1706,4.1798,4.1706,4.1706,572800.0
2009-11-09 12:30:00,4.53,4.53,4.53,4.53,903200.0,4.1706,4.1706,4.1706,4.1706,903200.0
2009-11-09 12:35:00,4.53,4.53,4.53,4.53,340000.0,4.1706,4.1706,4.1706,4.1706,340000.0
2009-11-09 12:40:00,4.53,4.54,4.53,4.53,814400.0,4.1706,4.1798,4.1706,4.1706,814400.0
2009-11-09 12:45:00,4.53,4.54,4.53,4.53,2499200.0,4.1706,4.1798,4.1706,4.1706,2499200.0
2009-11-09 12:50:00,4.53,4.54,4.53,4.54,1211200.0,4.1706,4.1798,4.1706,4.1798,1211200.0
2009-11-09 12:55:00,4.53,4.54,4.53,4.54,535200.0,4.1706,4.1798,4.1706,4.1798,535200.0
2009-11-09 13:00:00,4.54,4.54,4.54,4.54,926400.0,4.1798,4.1798,4.1798,4.1798,926400.0
2009-11-09 13:05:00,4.54,4.55,4.54,4.54,1420000.0,4.1798,4.189,4.1798,4.1798,1420000.0
2009-11-09 13:10:00,4.54,4.54,4.54,4.54,825600.0,4.1798,4.1798,4.1798,4.1798,825600.0
2009-11-09 13:15:00,4.54,4.54,4.53,4.54,1726400.0,4.1798,4.1798,4.1706,4.1798,1726400.0
2009-11-09 13:20:00,4.54,4.54,4.53,4.53,827200.0,4.1798,4.1798,4.1706,4.1706,827200.0
2009-11-09 13:25:00,4.53,4.54,4.53,4.54,764000.0,4.1706,4.1798,4.1706,4.1798,764000.0
2009-11-09 13:30:00,4.54,4.54,4.54,4.54,816000.0,4.1798,4.1798,4.1798,4.1798,816000.0
2009-11-09 13:35:00,4.54,4.55,4.53,4.55,2263200.0,4.1798,4.189,4.1706,4.189,2263200.0
2009-11-09 13:40:00,4.55,4.56,4.55,4.55,2648800.0,4.189,4.1982,4.189,4.189,2648800.0
2009-11-09 13:45:00,4.55,4.56,4.55,4.55,1701600.0,4.189,4.1982,4.189,4.189,1701600.0
2009-11-09 13:50:00,4.55,4.55,4.55,4.55,824000.0,4.189,4.189,4.189,4.189,824000.0
2009-11-09 13:55:00,4.55,4.56,4.55,4.56,1299200.0,4.189,4.1982,4.189,4.1982,1299200.0
2009-11-09 14:00:00,4.56,4.56,4.55,4.56,1169600.0,4.1982,4.1982,4.189,4.1982,1169600.0
2009-11-09 14:05:00,4.56,4.56,4.55,4.55,879200.0,4.1982,4.1982,4.189,4.189,879200.0
2009-11-09 14:10:00,4.55,4.56,4.55,4.55,1120800.0,4.189,4.1982,4.189,4.189,1120800.0
2009-11-09 14:15:00,4.55,4.55,4.55,4.55,1268800.0,4.189,4.189,4.189,4.189,1268800.0
2009-11-09 14:20:00,4.55,4.56,4.55,4.56,1208800.0,4.189,4.1982,4.189,4.1982,1208800.0
2009-11-09 14:25:00,4.56,4.56,4.55,4.56,1659200.0,4.1982,4.1982,4.189,4.1982,1659200.0
2009-11-09 14:30:00,4.56,4.57,4.56,4.57,2290400.0,4.1982,4.2074,4.1982,4.2074,2290400.0
2009-11-09 14:35:00,4.57,4.57,4.56,4.56,2514400.0,4.2074,4.2074,4.1982,4.1982,2514400.0
2009-11-09 14:40:00,4.56,4.57,4.56,4.57,1140800.0,4.1982,4.2074,4.1982,4.2074,1140800.0
2009-11-09 14:45:00,4.57,4.57,4.56,4.57,1611200.0,4.2074,4.2074,4.1982,4.2074,1611200.0
2009-11-09 14:50:00,4.57,4.58,4.57,4.57,888000.0,4.2074,4.2167,4.2074,4.2074,888000.0
2009-11-09 14:55:00,4.57,4.57,4.57,4.57,1173600.0,4.2074,4.2074,4.2074,4.2074,1173600.0
2009-11-09 15:00:00,4.57,4.58,4.57,4.57,1112000.0,4.2074,4.2167,4.2074,4.2074,1112000.0
2009-11-09 15:05:00,4.58,4.58,4.57,4.57,804800.0,4.2167,4.2167,4.2074,4.2074,804800.0
2009-11-09 15:10:00,4.57,4.57,4.57,4.57,1183200.0,4.2074,4.2074,4.2074,4.2074,1183200.0
2009-11-09 15:15:00,4.57,4.58,4.57,4.57,1334400.0,4.2074,4.2167,4.2074,4.2074,1334400.0
2009-11-09 15:20:00,4.57,4.57,4.57,4.57,881600.0,4.2074,4.2074,4.2074,4.2074,881600.0
2009-11-09 15:25:00,4.57,4.57,4.56,4.57,1153600.0,4.2074,4.2074,4.1982,4.2074,1153600.0
2009-11-09 15:30:00,4.57,4.57,4.56,4.56,1572800.0,4.2074,4.2074,4.1982,4.1982,1572800.0
2009-11-09 15:35:00,4.56,4.56,4.56,4.56,1826400.0,4.1982,4.1982,4.1982,4.1982,1826400.0
2009-11-09 15:40:00,4.56,4.57,4.56,4.56,2629600.0,4.1982,4.2074,4.1982,4.1982,2629600.0
2009-11-09 15:45:00,4.56,4.57,4.56,4.57,4161600.0,4.1982,4.2074,4.1982,4.2074,4161600.0
2009-11-09 15:50:00,4.57,4.58,4.57,4.58,4482400.0,4.2074,4.2167,4.2074,4.2167,4482400.0
2009-11-09 15:55:00,4.58,4.59,4.58,4.59,8112000.0,4.2167,4.2259,4.2167,4.2259,8112000.0
2009-11-10 09:30:00,4.57,4.58,4.56,4.58,6697600.0,4.2074,4.2167,4.1982,4.2167,6697600.0
2009-11-10 09:35:00,4.58,4.59,4.57,4.59,4639200.0,4.2167,4.2259,4.2074,4.2259,4639200.0
2009-11-10 09:40:00,4.58,4.6,4.58,4.59,4519200.0,4.2167,4.2351,4.2167,4.2259,4519200.0
2009-11-10 09:45:00,4.59,4.6,4.59,4.6,2891200.0,4.2259,4.2351,4.2259,4.2351,2891200.0
2009-11-10 09:50:00,4.6,4.61,4.59,4.6,2968800.0,4.2351,4.2443,4.2259,4.2351,2968800.0
2009-11-10 09:55:00,4.6,4.6,4.59,4.59,2614400.0,4.2351,4.2351,4.2259,4.2259,2614400.0
2009-11-10 10:00:00,4.59,4.59,4.58,4.59,3835200.0,4.2259,4.2259,4.2167,4.2259,3835200.0
2009-11-10 10:05:00,4.59,4.6,4.59,4.6,3115200.0,4.2259,4.2351,4.2259,4.2351,3115200.0
2009-11-10 10:10:00,4.6,4.61,4.59,4.61,3656000.0,4.2351,4.2443,4.2259,4.2443,3656000.0
2009-11-10 10:15:00,4.61,4.61,4.6,4.61,1618400.0,4.2443,4.2443,4.2351,4.2443,1618400.0
2009-11-10 10:20:00,4.61,4.61,4.6,4.6,1570400.0,4.2443,4.2443,4.2351,4.2351,1570400.0
2009-11-10 10:25:00,4.61,4.62,4.61,4.61,1797600.0,4.2443,4.2535,4.2443,4.2443,1797600.0
2009-11-10 10:30:00,4.61,4.62,4.61,4.61,1884000.0,4.2443,4.2535,4.2443,4.2443,1884000.0
2009-11-10 10:35:00,4.61,4.61,4.6,4.6,1668000.0,4.2443,4.2443,4.2351,4.2351,1668000.0
2009-11-10 10:40:00,4.6,4.61,4.59,4.59,2276000.0,4.2351,4.2443,4.2259,4.2259,2276000.0
2009-11-10 10:45:00,4.59,4.59,4.59,4.59,2224000.0,4.2259,4.2259,4.2259,4.2259,2224000.0
2009-11-10 10:50:00,4.59,4.59,4.57,4.57,3563200.0,4.2259,4.2259,4.2074,4.2074,3563200.0
2009-11-10 10:55:00,4.57,4.58,4.57,4.57,2592000.0,4.2074,4.2167,4.2074,4.2074,2592000.0
2009-11-10 11:00:00,4.57,4.58,4.57,4.58,1366400.0,4.2074,4.2167,4.2074,4.2167,1366400.0
2009-11-10 11:05:00,4.58,4.58,4.55,4.56,4088800.0,4.2167,4.2167,4.189,4.1982,4088800.0
2009-11-10 11:10:00,4.56,4.57,4.55,4.56,3008800.0,4.1982,4.2074,4.189,4.1982,3008800.0
2009-11-10 11:15:00,4.56,4.56,4.55,4.56,1985600.0,4.1982,4.1982,4.189,4.1982,1985600.0
2009-11-10 11:20:00,4.56,4.57,4.56,4.56,1836000.0,4.1982,4.2074,4.1982,4.1982,1836000.0
2009-11-10 11:25:00,4.56,4.57,4.56,4.57,2040000.0,4.1982,4.2074,4.1982,4.2074,2040000.0
2009-11-10 11:30:00,4.57,4.57,4.55,4.56,2426400.0,4.2074,4.2074,4.189,4.1982,2426400.0
2009-11-10 11:35:00,4.56,4.58,4.56,4.58,3789600.0,4.1982,4.2167,4.1982,4.2167,3789600.0
2009-11-10 11:40:00,4.58,4.58,4.57,4.58,1486400.0,4.2167,4.2167,4.2074,4.2167,1486400.0
2009-11-10 11:45:00,4.58,4.59,4.58,4.59,1593600.0,4.2167,4.2259,4.2167,4.2259,1593600.0
2009-11-10 11:50:00,4.59,4.59,4.58,4.58,1668800.0,4.2259,4.2259,4.2167,4.2167,1668800.0
2009-11-10 11:55:00,4.58,4.58,4.57,4.57,1124000.0,4.2167,4.2167,4.2074,4.2074,1124000.0
2009-11-10 12:00:00,4.57,4.57,4.56,4.56,1348800.0,4.2074,4.2074,4.1982,4.1982,1348800.0
2009-11-10 12:05:00,4.56,4.57,4.56,4.57,2417600.0,4.1982,4.2074,4.1982,4.2074,2417600.0
2009-11-10 12:10:00,4.57,4.57,4.56,4.57,1104000.0,4.2074,4.2074,4.1982,4.2074,1104000.0
2009-11-10 12:15:00,4.57,4.57,4.56,4.57,874400.0,4.2074,4.2074,4.1982,4.2074,874400.0
2009-11-10 12:20:00,4.57,4.57,4.56,4.56,1482400.0,4.2074,4.2074,4.1982,4.1982,1482400.0
2009-11-10 12:25:00,4.56,4.56,4.54,4.54,3448800.0,4.1982,4.1982,4.1798,4.1798,3448800.0
2009-11-10 12:30:00,4.54,4.55,4.54,4.55,2430400.0,4.1798,4.189,4.1798,4.189,2430400.0
2009-11-10 12:35:00,4.55,4.55,4.55,4.55,2010400.0,4.189,4.189,4.189,4.189,2010400.0
2009-11-10 12:40:00,4.55,4.56,4.55,4.55,725600.0,4.189,4.1982,4.189,4.189,725600.0
2009-11-10 12:45:00,4.55,4.56,4.55,4.55,732000.0,4.189,4.1982,4.189,4.189,732000.0
2009-11-10 12:50:00,4.55,4.56,4.55,4.56,1189600.0,4.189,4.1982,4.189,4.1982,1189600.0
2009-11-10 12:55:00,4.56,4.57,4.56,4.57,3244800.0,4.1982,4.2074,4.1982,4.2074,3244800.0
2009-11-10 13:00:00,4.57,4.57,4.56,4.57,2370400.0,4.2074,4.2074,4.1982,4.2074,2370400.0
2009-11-10 13:05:00,4.57,4.57,4.56,4.56,1069600.0,4.2074,4.2074,4.1982,4.1982,1069600.0
2009-11-10 13:10:00,4.56,4.57,4.55,4.56,2039200.0,4.1982,4.2074,4.189,4.1982,2039200.0
2009-11-10 13:15:00,4.55,4.57,4.55,4.56,3704000.0,4.189,4.2074,4.189,4.1982,3704000.0
2009-11-10 13:20:00,4.56,4.56,4.56,4.56,955200.0,4.1982,4.1982,4.1982,4.1982,955200.0
2009-11-10 13:25:00,4.56,4.56,4.56,4.56,1307200.0,4.1982,4.1982,4.1982,4.1982,1307200.0
2009-11-10 13:30:00,4.56,4.56,4.56,4.56,1336800.0,4.1982,4.1982,4.1982,4.1982,1336800.0
2009-11-10 13:35:00,4.56,4.57,4.56,4.56,1742400.0,4.1982,4.2074,4.1982,4.1982,1742400.0
2009-11-10 13:40:00,4.56,4.56,4.55,4.56,1030400.0,4.1982,4.1982,4.189,4.1982,1030400.0
2009-11-10 13:45:00,4.56,4.56,4.55,4.56,689600.0,4.1982,4.1982,4.189,4.1982,689600.0
2009-11-10 13:50:00,4.56,4.57,4.56,4.56,1619200.0,4.1982,4.2074,4.1982,4.1982,1619200.0
2009-11-10 13:55:00,4.56,4.57,4.56,4.57,3944800.0,4.1982,4.2074,4.1982,4.2074,3944800.0
2009-11-10 14:00:00,4.57,4.57,4.56,4.57,3604800.0,4.2074,4.2074,4.1982,4.2074,3604800.0
2009-11-10 14:05:00,4.57,4.58,4.57,4.58,3219200.0,4.2074,4.2167,4.2074,4.2167,3219200.0
2009-11-10 14:10:00,4.58,4.58,4.57,4.58,1378400.0,4.2167,4.2167,4.2074,4.2167,1378400.0
2009-11-10 14:15:00,4.57,4.58,4.57,4.57,893600.0,4.2074,4.2167,4.2074,4.2074,893600.0
2009-11-10 14:20:00,4.57,4.58,4.57,4.58,998400.0,4.2074,4.2167,4.2074,4.2167,998400.0
2009-11-10 14:25:00,4.58,4.59,4.57,4.58,1687200.0,4.2167,4.2259,4.2074,4.2167,1687200.0
2009-11-10 14:30:00,4.58,4.59,4.58,4.59,1286400.0,4.2167,4.2259,4.2167,4.2259,1286400.0
2009-11-10 14:35:00,4.59,4.59,4.59,4.59,1525600.0,4.2259,4.2259,4.2259,4.2259,1525600.0
2009-11-10 14:40:00,4.59,4.59,4.58,4.59,1549600.0,4.2259,4.2259,4.2167,4.2259,1549600.0
2009-11-10 14:45:00,4.59,4.59,4.58,4.59,1158400.0,4.2259,4.2259,4.2167,4.2259,1158400.0
2009-11-10 14:50:00,4.59,4.59,4.58,4.59,961600.0,4.2259,4.2259,4.2167,4.2259,961600.0
2009-11-10 14:55:00,4.59,4.6,4.59,4.59,3159200.0,4.2259,4.2351,4.2259,4.2259,3159200.0
2009-11-10 15:00:00,4.59,4.59,4.58,4.59,1209600.0,4.2259,4.2259,4.2167,4.2259,1209600.0
2009-11-10 15:05:00,4.59,4.59,4.59,4.59,819200.0,4.2259,4.2259,4.2259,4.2259,819200.0
2009-11-10 15:10:00,4.59,4.6,4.58,4.59,3416000.0,4.2259,4.2351,4.2167,4.2259,3416000.0
2009-11-10 15:15:00,4.59,4.61,4.59,4.6,5045600.0,4.2259,4.2443,4.2259,4.2351,5045600.0
2009-11-10 15:20:00,4.6,4.6,4.59,4.6,2264000.0,4.2351,4.2351,4.2259,4.2351,2264000.0
2009-11-10 15:25:00,4.6,4.6,4.59,4.6,2360800.0,4.2351,4.2351,4.2259,4.2351,2360800.0
2009-11-10 15:30:00,4.6,4.6,4.59,4.59,3019200.0,4.2351,4.2351,4.2259,4.2259,3019200.0
2009-11-10 15:35:00,4.59,4.6,4.58,4.59,1868800.0,4.2259,4.2351,4.2167,4.2259,1868800.0
2009-11-10 15:40:00,4.59,4.59,4.58,4.58,2921600.0,4.2259,4.2259,4.2167,4.2167,2921600.0
2009-11-10 15:45:00,4.58,4.58,4.57,4.58,2648800.0,4.2167,4.2167,4.2074,4.2167,2648800.0
2009-11-10 15:50:00,4.58,4.59,4.58,4.58,2589600.0,4.2167,4.2259,4.2167,4.2167,2589600.0
2009-11-10 15:55:00,4.58,4.59,4.58,4.59,4980000.0,4.2167,4.2259,4.2167,4.2259,4980000.0
2009-11-11 09:30:00,4.65,4.65,4.65,4.65,4005600.0,4.2811,4.2811,4.2811,4.2811,4005600.0
2009-11-11 09:35:00,4.65,4.65,4.64,4.65,3766400.0,4.2811,4.2811,4.2719,4.2811,3766400.0
2009-11-11 09:40:00,4.65,4.65,4.64,4.65,2802400.0,4.2811,4.2811,4.2719,4.2811,2802400.0
2009-11-11 09:45:00,4.65,4.65,4.63,4.64,5203200.0,4.2811,4.2811,4.2627,4.2719,5203200.0
2009-11-11 09:50:00,4.64,4.64,4.63,4.64,1612800.0,4.2719,4.2719,4.2627,4.2719,1612800.0
2009-11-11 09:55:00,4.64,4.66,4.64,4.66,5448800.0,4.2719,4.2903,4.2719,4.2903,5448800.0
2009-11-11 10:00:00,4.66,4.67,4.66,4.66,5844000.0,4.2903,4.2995,4.2903,4.2903,5844000.0
2009-11-11 10:05:00,4.67,4.67,4.66,4.67,2781600.0,4.2995,4.2995,4.2903,4.2995,2781600.0
2009-11-11 10:10:00,4.67,4.68,4.67,4.68,5958400.0,4.2995,4.3087,4.2995,4.3087,5958400.0
2009-11-11 10:15:00,4.68,4.69,4.68,4.68,3971200.0,4.3087,4.3179,4.3087,4.3087,3971200.0
2009-11-11 10:20:00,4.68,4.69,4.68,4.69,2147200.0,4.3087,4.3179,4.3087,4.3179,2147200.0
2009-11-11 10:25:00,4.69,4.69,4.68,4.68,4052000.0,4.3179,4.3179,4.3087,4.3087,4052000.0
2009-11-11 10:30:00,4.68,4.68,4.67,4.68,3112800.0,4.3087,4.3087,4.2995,4.3087,3112800.0
2009-11-11 10:35:00,4.67,4.68,4.67,4.67,1661600.0,4.2995,4.3087,4.2995,4.2995,1661600.0
2009-11-11 10:40:00,4.67,4.68,4.65,4.66,5240000.0,4.2995,4.3087,4.2811,4.2903,5240000.0
2009-11-11 10:45:00,4.66,4.66,4.64,4.64,4802400.0,4.2903,4.2903,4.2719,4.2719,4802400.0
2009-11-11 10:50:00,4.64,4.64,4.61,4.63,6928800.0,4.2719,4.2719,4.2443,4.2627,6928800.0
2009-11-11 10:55:00,4.63,4.63,4.62,4.63,4786400.0,4.2627,4.2627,4.2535,4.2627,4786400.0
2009-11-11 11:00:00,4.63,4.63,4.62,4.63,3321600.0,4.2627,4.2627,4.2535,4.2627,3321600.0
2009-11-11 11:05:00,4.63,4.63,4.6,4.6,4440800.0,4.2627,4.2627,4.2351,4.2351,4440800.0
2009-11-11 11:10:00,4.6,4.62,4.6,4.61,5568000.0,4.2351,4.2535,4.2351,4.2443,5568000.0
2009-11-11 11:15:00,4.61,4.63,4.6,4.62,4569600.0,4.2443,4.2627,4.2351,4.2535,4569600.0
2009-11-11 11:20:00,4.62,4.63,4.62,4.62,3868000.0,4.2535,4.2627,4.2535,4.2535,3868000.0
2009-11-11 11:25:00,4.63,4.63,4.61,4.62,2144800.0,4.2627,4.2627,4.2443,4.2535,2144800.0
2009-11-11 11:30:00,4.62,4.63,4.62,4.62,1370400.0,4.2535,4.2627,4.2535,4.2535,1370400.0
2009-11-11 11:35:00,4.62,4.64,4.62,4.63,3485600.0,4.2535,4.2719,4.2535,4.2627,3485600.0
2009-11-11 11:40:00,4.63,4.64,4.63,4.63,1647200.0,4.2627,4.2719,4.2627,4.2627,1647200.0
2009-11-11 11:45:00,4.63,4.63,4.63,4.63,1388800.0,4.2627,4.2627,4.2627,4.2627,1388800.0
2009-11-11 11:50:00,4.63,4.63,4.6,4.61,5382400.0,4.2627,4.2627,4.2351,4.2443,5382400.0
2009-11-11 11:55:00,4.61,4.62,4.59,4.61,4929600.0,4.2443,4.2535,4.2259,4.2443,4929600.0
2009-11-11 12:00:00,4.61,4.62,4.61,4.61,1606400.0,4.2443,4.2535,4.2443,4.2443,1606400.0
2009-11-11 12:05:00,4.61,4.62,4.6,4.62,4139200.0,4.2443,4.2535,4.2351,4.2535,4139200.0
2009-11-11 12:10:00,4.62,4.62,4.62,4.62,1519200.0,4.2535,4.2535,4.2535,4.2535,1519200.0
2009-11-11 12:15:00,4.62,4.62,4.61,4.61,1864000.0,4.2535,4.2535,4.2443,4.2443,1864000.0
2009-11-11 12:20:00,4.62,4.62,4.61,4.62,677600.0,4.2535,4.2535,4.2443,4.2535,677600.0
2009-11-11 12:25:00,4.62,4.63,4.62,4.63,1051200.0,4.2535,4.2627,4.2535,4.2627,1051200.0
2009-11-11 12:30:00,4.63,4.64,4.63,4.63,2411200.0,4.2627,4.2719,4.2627,4.2627,2411200.0
2009-11-11 12:35:00,4.63,4.64,4.63,4.63,3762400.0,4.2627,4.2719,4.2627,4.2627,3762400.0
2009-11-11 12:40:00,4.63,4.64,4.63,4.64,1226400.0,4.2627,4.2719,4.2627,4.2719,1226400.0
2009-11-11 12:45:00,4.63,4.64,4.63,4.63,5393600.0,4.2627,4.2719,4.2627,4.2627,5393600.0
2009-11-11 12:50:00,4.63,4.63,4.63,4.63,1178400.0,4.2627,4.2627,4.2627,4.2627,1178400.0
2009-11-11 12:55:00,4.63,4.63,4.62,4.62,2265600.0,4.2627,4.2627,4.2535,4.2535,2265600.0
2009-11-11 13:00:00,4.62,4.63,4.62,4.63,752800.0,4.2535,4.2627,4.2535,4.2627,752800.0
2009-11-11 13:05:00,4.63,4.63,4.63,4.63,685600.0,4.2627,4.2627,4.2627,4.2627,685600.0
2009-11-11 13:10:00,4.63,4.63,4.62,4.63,892000.0,4.2627,4.2627,4.2535,4.2627,892000.0
2009-11-11 13:15:00,4.63,4.63,4.63,4.63,453600.0,4.2627,4.2627,4.2627,4.2627,453600.0
2009-11-11 13:20:00,4.63,4.64,4.63,4.63,685600.0,4.2627,4.2719,4.2627,4.2627,685600.0
2009-11-11 13:25:00,4.63,4.63,4.62,4.62,543200.0,4.2627,4.2627,4.2535,4.2535,543200.0
2009-11-11 13:30:00,4.62,4.63,4.62,4.62,868000.0,4.2535,4.2627,4.2535,4.2535,868000.0
2009-11-11 13:35:00,4.62,4.63,4.61,4.61,3696000.0,4.2535,4.2627,4.2443,4.2443,3696000.0
2009-11-11 13:40:00,4.61,4.61,4.59,4.6,3662400.0,4.2443,4.2443,4.2259,4.2351,3662400.0
2009-11-11 13:45:00,4.6,4.61,4.59,4.6,2772800.0,4.2351,4.2443,4.2259,4.2351,2772800.0
2009-11-11 13:50:00,4.6,4.61,4.59,4.6,1844800.0,4.2351,4.2443,4.2259,4.2351,1844800.0
2009-11-11 13:55:00,4.6,4.61,4.6,4.61,2961600.0,4.2351,4.2443,4.2351,4.2443,2961600.0
2009-11-11 14:00:00,4.61,4.62,4.6,4.61,2242400.0,4.2443,4.2535,4.2351,4.2443,2242400.0
2009-11-11 14:05:00,4.61,4.62,4.61,4.62,3512000.0,4.2443,4.2535,4.2443,4.2535,3512000.0
2009-11-11 14:10:00,4.62,4.62,4.62,4.62,1538400.0,4.2535,4.2535,4.2535,4.2535,1538400.0
2009-11-11 14:15:00,4.62,4.63,4.62,4.62,3916800.0,4.2535,4.2627,4.2535,4.2535,3916800.0
2009-11-11 14:20:00,4.62,4.62,4.61,4.61,968000.0,4.2535,4.2535,4.2443,4.2443,968000.0
2009-11-11 14:25:00,4.61,4.62,4.61,4.62,1984800.0,4.2443,4.2535,4.2443,4.2535,1984800.0
2009-11-11 14:30:00,4.62,4.63,4.62,4.62,2315200.0,4.2535,4.2627,4.2535,4.2535,2315200.0
2009-11-11 14:35:00,4.63,4.63,4.62,4.63,1441600.0,4.2627,4.2627,4.2535,4.2627,1441600.0
2009-11-11 14:40:00,4.63,4.63,4.62,4.62,1812000.0,4.2627,4.2627,4.2535,4.2535,1812000.0
2009-11-11 14:45:00,4.62,4.63,4.62,4.63,1232800.0,4.2535,4.2627,4.2535,4.2627,1232800.0
2009-11-11 14:50:00,4.63,4.64,4.63,4.63,1322400.0,4.2627,4.2719,4.2627,4.2627,1322400.0
2009-11-11 14:55:00,4.63,4.63,4.63,4.63,2018400.0,4.2627,4.2627,4.2627,4.2627,2018400.0
2009-11-11 15:00:00,4.63,4.64,4.63,4.63,1287200.0,4.2627,4.2719,4.2627,4.2627,1287200.0
2009-11-11 15:05:00,4.63,4.64,4.63,4.63,1095200.0,4.2627,4.2719,4.2627,4.2627,1095200.0
2009-11-11 15:10:00,4.63,4.63,4.61,4.62,2512000.0,4.2627,4.2627,4.2443,4.2535,2512000.0
2009-11-11 15:15:00,4.62,4.62,4.61,4.62,1092800.0,4.2535,4.2535,4.2443,4.2535,1092800.0
2009-11-11 15:20:00,4.62,4.62,4.62,4.62,684000.0,4.2535,4.2535,4.2535,4.2535,684000.0
2009-11-11 15:25:00,4.62,4.63,4.62,4.63,2262400.0,4.2535,4.2627,4.2535,4.2627,2262400.0
2009-11-11 15:30:00,4.63,4.64,4.63,4.63,2693600.0,4.2627,4.2719,4.2627,4.2627,2693600.0
2009-11-11 15:35:00,4.63,4.64,4.63,4.63,1434400.0,4.2627,4.2719,4.2627,4.2627,1434400.0
2009-11-11 15:40:00,4.63,4.64,4.62,4.62,3128000.0,4.2627,4.2719,4.2535,4.2535,3128000.0
2009-11-11 15:45:00,4.62,4.63,4.62,4.63,2825600.0,4.2535,4.2627,4.2535,4.2627,2825600.0
2009-11-11 15:50:00,4.63,4.63,4.62,4.63,2432000.0,4.2627,4.2627,4.2535,4.2627,2432000.0
2009-11-11 15:55:00,4.63,4.64,4.63,4.64,6536800.0,4.2627,4.2719,4.2627,4.2719,6536800.0
2009-11-12 09:30:00,4.62,4.63,4.61,4.62,5056800.0,4.2535,4.2627,4.2443,4.2535,5056800.0
2009-11-12 09:35:00,4.62,4.62,4.6,4.61,3499200.0,4.2535,4.2535,4.2351,4.2443,3499200.0
2009-11-12 09:40:00,4.61,4.62,4.6,4.61,7760800.0,4.2443,4.2535,4.2351,4.2443,7760800.0
2009-11-12 09:45:00,4.61,4.63,4.6,4.63,4643200.0,4.2443,4.2627,4.2351,4.2627,4643200.0
2009-11-12 09:50:00,4.63,4.65,4.62,4.64,6759200.0,4.2627,4.2811,4.2535,4.2719,6759200.0
2009-11-12 09:55:00,4.64,4.67,4.64,4.66,6835200.0,4.2719,4.2995,4.2719,4.2903,6835200.0
2009-11-12 10:00:00,4.66,4.67,4.65,4.66,6101600.0,4.2903,4.2995,4.2811,4.2903,6101600.0
2009-11-12 10:05:00,4.66,4.66,4.64,4.65,3334400.0,4.2903,4.2903,4.2719,4.2811,3334400.0
2009-11-12 10:10:00,4.65,4.65,4.62,4.63,6392000.0,4.2811,4.2811,4.2535,4.2627,6392000.0
2009-11-12 10:15:00,4.63,4.64,4.62,4.62,2663200.0,4.2627,4.2719,4.2535,4.2535,2663200.0
2009-11-12 10:20:00,4.62,4.64,4.62,4.64,3214400.0,4.2535,4.2719,4.2535,4.2719,3214400.0
2009-11-12 10:25:00,4.64,4.64,4.63,4.64,3328000.0,4.2719,4.2719,4.2627,4.2719,3328000.0
2009-11-12 10:30:00,4.64,4.64,4.63,4.63,3725600.0,4.2719,4.2719,4.2627,4.2627,3725600.0
2009-11-12 10:35:00,4.63,4.64,4.63,4.64,2837600.0,4.2627,4.2719,4.2627,4.2719,2837600.0
2009-11-12 10:40:00,4.63,4.65,4.63,4.65,1752800.0,4.2627,4.2811,4.2627,4.2811,1752800.0
2009-11-12 10:45:00,4.65,4.66,4.64,4.64,2024000.0,4.2811,4.2903,4.2719,4.2719,2024000.0
2009-11-12 10:50:00,4.64,4.66,4.64,4.65,2155200.0,4.2719,4.2903,4.2719,4.2811,2155200.0
2009-11-12 10:55:00,4.65,4.65,4.62,4.63,3682400.0,4.2811,4.2811,4.2535,4.2627,3682400.0
2009-11-12 11:00:00,4.63,4.63,4.61,4.63,5438400.0,4.2627,4.2627,4.2443,4.2627,5438400.0
2009-11-12 11:05:00,4.63,4.63,4.6,4.61,3330400.0,4.2627,4.2627,4.2351,4.2443,3330400.0
2009-11-12 11:10:00,4.61,4.61,4.59,4.59,5892000.0,4.2443,4.2443,4.2259,4.2259,5892000.0
2009-11-12 11:15:00,4.59,4.6,4.58,4.6,3722400.0,4.2259,4.2351,4.2167,4.2351,3722400.0
2009-11-12 11:20:00,4.6,4.6,4.59,4.6,3260000.0,4.2351,4.2351,4.2259,4.2351,3260000.0
2009-11-12 11:25:00,4.6,4.6,4.58,4.59,4060000.0,4.2351,4.2351,4.2167,4.2259,4060000.0
2009-11-12 11:30:00,4.59,4.59,4.57,4.58,4611200.0,4.2259,4.2259,4.2074,4.2167,4611200.0
2009-11-12 11:35:00,4.58,4.58,4.57,4.58,3441600.0,4.2167,4.2167,4.2074,4.2167,3441600.0
2009-11-12 11:40:00,4.58,4.59,4.57,4.59,2258400.0,4.2167,4.2259,4.2074,4.2259,2258400.0
2009-11-12 11:45:00,4.59,4.59,4.58,4.58,2062400.0,4.2259,4.2259,4.2167,4.2167,2062400.0
2009-11-12 11:50:00,4.58,4.58,4.57,4.58,2528800.0,4.2167,4.2167,4.2074,4.2167,2528800.0
2009-11-12 11:55:00,4.58,4.58,4.57,4.58,2920000.0,4.2167,4.2167,4.2074,4.2167,2920000.0
2009-11-12 12:00:00,4.58,4.59,4.58,4.59,1853600.0,4.2167,4.2259,4.2167,4.2259,1853600.0
2009-11-12 12:05:00,4.59,4.59,4.58,4.59,1076000.0,4.2259,4.2259,4.2167,4.2259,1076000.0
2009-11-12 12:10:00,4.59,4.59,4.59,4.59,1685600.0,4.2259,4.2259,4.2259,4.2259,1685600.0
2009-11-12 12:15:00,4.59,4.59,4.59,4.59,439200.0,4.2259,4.2259,4.2259,4.2259,439200.0
2009-11-12 12:20:00,4.59,4.59,4.58,4.58,908000.0,4.2259,4.2259,4.2167,4.2167,908000.0
2009-11-12 12:25:00,4.58,4.59,4.58,4.59,238400.0,4.2167,4.2259,4.2167,4.2259,238400.0
2009-11-12 12:30:00,4.59,4.59,4.57,4.57,2333600.0,4.2259,4.2259,4.2074,4.2074,2333600.0
2009-11-12 12:35:00,4.57,4.58,4.57,4.58,844000.0,4.2074,4.2167,4.2074,4.2167,844000.0
2009-11-12 12:40:00,4.58,4.59,4.58,4.58,1564800.0,4.2167,4.2259,4.2167,4.2167,1564800.0
2009-11-12 12:45:00,4.58,4.59,4.58,4.59,767200.0,4.2167,4.2259,4.2167,4.2259,767200.0
2009-11-12 12:50:00,4.59,4.61,4.59,4.6,3024000.0,4.2259,4.2443,4.2259,4.2351,3024000.0
2009-11-12 12:55:00,4.59,4.6,4.58,4.58,2764000.0,4.2259,4.2351,4.2167,4.2167,2764000.0
2009-11-12 13:00:00,4.58,4.58,4.57,4.58,4199200.0,4.2167,4.2167,4.2074,4.2167,4199200.0
2009-11-12 13:05:00,4.58,4.58,4.56,4.56,4902400.0,4.2167,4.2167,4.1982,4.1982,4902400.0
2009-11-12 13:10:00,4.56,4.56,4.56,4.56,1825600.0,4.1982,4.1982,4.1982,4.1982,1825600.0
2009-11-12 13:15:00,4.56,4.58,4.56,4.57,3399200.0,4.1982,4.2167,4.1982,4.2074,3399200.0
2009-11-12 13:20:00,4.57,4.58,4.57,4.57,2435200.0,4.2074,4.2167,4.2074,4.2074,2435200.0
2009-11-12 13:25:00,4.57,4.57,4.57,4.57,1320800.0,4.2074,4.2074,4.2074,4.2074,1320800.0
2009-11-12 13:30:00,4.57,4.58,4.57,4.57,962400.0,4.2074,4.2167,4.2074,4.2074,962400.0
2009-11-12 13:35:00,4.57,4.57,4.57,4.57,258400.0,4.2074,4.2074,4.2074,4.2074,258400.0
2009-11-12 13:40:00,4.57,4.57,4.56,4.57,721600.0,4.2074,4.2074,4.1982,4.2074,721600.0
2009-11-12 13:45:00,4.57,4.59,4.57,4.58,1792000.0,4.2074,4.2259,4.2074,4.2167,1792000.0
2009-11-12 13:50:00,4.58,4.58,4.57,4.58,1092800.0,4.2167,4.2167,4.2074,4.2167,1092800.0
2009-11-12 13:55:00,4.58,4.58,4.57,4.58,522400.0,4.2167,4.2167,4.2074,4.2167,522400.0
2009-11-12 14:00:00,4.58,4.58,4.57,4.58,1376000.0,4.2167,4.2167,4.2074,4.2167,1376000.0
2009-11-12 14:05:00,4.58,4.58,4.57,4.58,1251200.0,4.2167,4.2167,4.2074,4.2167,1251200.0
2009-11-12 14:10:00,4.58,4.59,4.57,4.59,1794400.0,4.2167,4.2259,4.2074,4.2259,1794400.0
2009-11-12 14:15:00,4.59,4.59,4.57,4.57,1448800.0,4.2259,4.2259,4.2074,4.2074,1448800.0
2009-11-12 14:20:00,4.57,4.58,4.57,4.57,1359200.0,4.2074,4.2167,4.2074,4.2074,1359200.0
2009-11-12 14:25:00,4.57,4.58,4.57,4.57,1433600.0,4.2074,4.2167,4.2074,4.2074,1433600.0
2009-11-12 14:30:00,4.57,4.58,4.57,4.57,1707200.0,4.2074,4.2167,4.2074,4.2074,1707200.0
2009-11-12 14:35:00,4.57,4.58,4.57,4.57,1327200.0,4.2074,4.2167,4.2074,4.2074,1327200.0
2009-11-12 14:40:00,4.57,4.57,4.56,4.56,2621600.0,4.2074,4.2074,4.1982,4.1982,2621600.0
2009-11-12 14:45:00,4.56,4.56,4.55,4.55,2139200.0,4.1982,4.1982,4.189,4.189,2139200.0
2009-11-12 14:50:00,4.55,4.56,4.55,4.56,1887200.0,4.189,4.1982,4.189,4.1982,1887200.0
2009-11-12 14:55:00,4.55,4.56,4.55,4.55,1834400.0,4.189,4.1982,4.189,4.189,1834400.0
2009-11-12 15:00:00,4.55,4.56,4.54,4.54,3722400.0,4.189,4.1982,4.1798,4.1798,3722400.0
2009-11-12 15:05:00,4.54,4.55,4.54,4.54,4845600.0,4.1798,4.189,4.1798,4.1798,4845600.0
2009-11-12 15:10:00,4.54,4.55,4.54,4.55,3419200.0,4.1798,4.189,4.1798,4.189,3419200.0
2009-11-12 15:15:00,4.55,4.56,4.54,4.55,3516000.0,4.189,4.1982,4.1798,4.189,3516000.0
2009-11-12 15:20:00,4.55,4.55,4.54,4.55,1795200.0,4.189,4.189,4.1798,4.189,1795200.0
2009-11-12 15:25:00,4.55,4.55,4.54,4.54,1486400.0,4.189,4.189,4.1798,4.1798,1486400.0
2009-11-12 15:30:00,4.54,4.55,4.53,4.55,4668800.0,4.1798,4.189,4.1706,4.189,4668800.0
2009-11-12 15:35:00,4.55,4.55,4.52,4.52,5720000.0,4.189,4.189,4.1614,4.1614,5720000.0
2009-11-12 15:40:00,4.52,4.53,4.52,4.53,4257600.0,4.1614,4.1706,4.1614,4.1706,4257600.0
2009-11-12 15:45:00,4.53,4.53,4.52,4.53,4353600.0,4.1706,4.1706,4.1614,4.1706,4353600.0
2009-11-12 15:50:00,4.53,4.54,4.53,4.54,2831200.0,4.1706,4.1798,4.1706,4.1798,2831200.0
2009-11-12 15:55:00,4.54,4.54,4.53,4.54,7577600.0,4.1798,4.1798,4.1706,4.1798,7577600.0
2009-11-13 09:30:00,4.57,4.57,4.55,4.55,3779200.0,4.2074,4.2074,4.189,4.189,3779200.0
2009-11-13 09:35:00,4.55,4.56,4.55,4.56,2888000.0,4.189,4.1982,4.189,4.1982,2888000.0
2009-11-13 09:40:00,4.56,4.56,4.54,4.55,3403200.0,4.1982,4.1982,4.1798,4.189,3403200.0
2009-11-13 09:45:00,4.55,4.57,4.55,4.56,4104000.0,4.189,4.2074,4.189,4.1982,4104000.0
2009-11-13 09:50:00,4.56,4.58,4.55,4.56,5040800.0,4.1982,4.2167,4.189,4.1982,5040800.0
2009-11-13 09:55:00,4.55,4.55,4.52,4.53,10769600.0,4.189,4.189,4.1614,4.1706,10769600.0
2009-11-13 10:00:00,4.53,4.55,4.52,4.54,4274400.0,4.1706,4.189,4.1614,4.1798,4274400.0
2009-11-13 10:05:00,4.54,4.57,4.54,4.56,4952800.0,4.1798,4.2074,4.1798,4.1982,4952800.0
2009-11-13 10:10:00,4.56,4.56,4.54,4.55,2143200.0,4.1982,4.1982,4.1798,4.189,2143200.0
2009-11-13 10:15:00,4.55,4.57,4.55,4.56,2484800.0,4.189,4.2074,4.189,4.1982,2484800.0
2009-11-13 10:20:00,4.56,4.58,4.56,4.57,5167200.0,4.1982,4.2167,4.1982,4.2074,5167200.0
2009-11-13 10:25:00,4.57,4.57,4.56,4.57,1672800.0,4.2074,4.2074,4.1982,4.2074,1672800.0
2009-11-13 10:30:00,4.56,4.57,4.55,4.56,2218400.0,4.1982,4.2074,4.189,4.1982,2218400.0
2009-11-13 10:35:00,4.56,4.58,4.56,4.57,2944000.0,4.1982,4.2167,4.1982,4.2074,2944000.0
2009-11-13 10:40:00,4.57,4.59,4.57,4.59,5589600.0,4.2074,4.2259,4.2074,4.2259,5589600.0
2009-11-13 10:45:00,4.59,4.6,4.59,4.59,3460800.0,4.2259,4.2351,4.2259,4.2259,3460800.0
2009-11-13 10:50:00,4.59,4.61,4.59,4.6,1559200.0,4.2259,4.2443,4.2259,4.2351,1559200.0
2009-11-13 10:55:00,4.6,4.61,4.59,4.59,3186400.0,4.2351,4.2443,4.2259,4.2259,3186400.0
2009-11-13 11:00:00,4.59,4.6,4.59,4.6,3691200.0,4.2259,4.2351,4.2259,4.2351,3691200.0
2009-11-13 11:05:00,4.6,4.6,4.6,4.6,1486400.0,4.2351,4.2351,4.2351,4.2351,1486400.0
2009-11-13 11:10:00,4.6,4.6,4.59,4.59,2727200.0,4.2351,4.2351,4.2259,4.2259,2727200.0
2009-11-13 11:15:00,4.59,4.59,4.59,4.59,1089600.0,4.2259,4.2259,4.2259,4.2259,1089600.0
2009-11-13 11:20:00,4.59,4.6,4.59,4.59,1018400.0,4.2259,4.2351,4.2259,4.2259,1018400.0
2009-11-13 11:25:00,4.59,4.6,4.59,4.6,1020000.0,4.2259,4.2351,4.2259,4.2351,1020000.0
2009-11-13 11:30:00,4.59,4.6,4.59,4.6,381600.0,4.2259,4.2351,4.2259,4.2351,381600.0
2009-11-13 11:35:00,4.6,4.61,4.59,4.6,1521600.0,4.2351,4.2443,4.2259,4.2351,1521600.0
2009-11-13 11:40:00,4.6,4.61,4.59,4.59,1816000.0,4.2351,4.2443,4.2259,4.2259,1816000.0
2009-11-13 11:45:00,4.59,4.59,4.58,4.59,969600.0,4.2259,4.2259,4.2167,4.2259,969600.0
2009-11-13 11:50:00,4.59,4.59,4.59,4.59,789600.0,4.2259,4.2259,4.2259,4.2259,789600.0
2009-11-13 11:55:00,4.59,4.59,4.58,4.58,1478400.0,4.2259,4.2259,4.2167,4.2167,1478400.0
2009-11-13 12:00:00,4.58,4.6,4.58,4.6,1318400.0,4.2167,4.2351,4.2167,4.2351,1318400.0
2009-11-13 12:05:00,4.6,4.6,4.59,4.6,952000.0,4.2351,4.2351,4.2259,4.2351,952000.0
2009-11-13 12:10:00,4.6,4.61,4.59,4.61,1758400.0,4.2351,4.2443,4.2259,4.2443,1758400.0
2009-11-13 12:15:00,4.61,4.62,4.61,4.62,2991200.0,4.2443,4.2535,4.2443,4.2535,2991200.0
2009-11-13 12:20:00,4.62,4.62,4.61,4.61,1234400.0,4.2535,4.2535,4.2443,4.2443,1234400.0
2009-11-13 12:25:00,4.61,4.63,4.61,4.62,2456800.0,4.2443,4.2627,4.2443,4.2535,2456800.0
2009-11-13 12:30:00,4.62,4.63,4.62,4.62,1917600.0,4.2535,4.2627,4.2535,4.2535,1917600.0
2009-11-13 12:35:00,4.62,4.63,4.62,4.62,1856800.0,4.2535,4.2627,4.2535,4.2535,1856800.0
2009-11-13 12:40:00,4.62,4.62,4.61,4.62,732000.0,4.2535,4.2535,4.2443,4.2535,732000.0
2009-11-13 12:45:00,4.62,4.63,4.61,4.62,1485600.0,4.2535,4.2627,4.2443,4.2535,1485600.0
2009-11-13 12:50:00,4.62,4.62,4.61,4.62,764000.0,4.2535,4.2535,4.2443,4.2535,764000.0
2009-11-13 12:55:00,4.62,4.62,4.61,4.62,538400.0,4.2535,4.2535,4.2443,4.2535,538400.0
2009-11-13 13:00:00,4.62,4.62,4.62,4.62,669600.0,4.2535,4.2535,4.2535,4.2535,669600.0
2009-11-13 13:05:00,4.62,4.62,4.62,4.62,463200.0,4.2535,4.2535,4.2535,4.2535,463200.0
2009-11-13 13:10:00,4.62,4.62,4.62,4.62,684800.0,4.2535,4.2535,4.2535,4.2535,684800.0
2009-11-13 13:15:00,4.62,4.62,4.61,4.61,881600.0,4.2535,4.2535,4.2443,4.2443,881600.0
2009-11-13 13:20:00,4.61,4.62,4.61,4.62,2427200.0,4.2443,4.2535,4.2443,4.2535,2427200.0
2009-11-13 13:25:00,4.62,4.62,4.62,4.62,476800.0,4.2535,4.2535,4.2535,4.2535,476800.0
2009-11-13 13:30:00,4.62,4.62,4.61,4.61,1544800.0,4.2535,4.2535,4.2443,4.2443,1544800.0
2009-11-13 13:35:00,4.62,4.62,4.62,4.62,366400.0,4.2535,4.2535,4.2535,4.2535,366400.0
2009-11-13 13:40:00,4.62,4.62,4.62,4.62,947200.0,4.2535,4.2535,4.2535,4.2535,947200.0
2009-11-13 13:45:00,4.62,4.62,4.6,4.6,2779200.0,4.2535,4.2535,4.2351,4.2351,2779200.0
2009-11-13 13:50:00,4.6,4.61,4.6,4.61,2693600.0,4.2351,4.2443,4.2351,4.2443,2693600.0
2009-11-13 13:55:00,4.61,4.61,4.6,4.6,3003200.0,4.2443,4.2443,4.2351,4.2351,3003200.0
2009-11-13 14:00:00,4.6,4.61,4.6,4.61,968800.0,4.2351,4.2443,4.2351,4.2443,968800.0
2009-11-13 14:05:00,4.61,4.61,4.6,4.6,1193600.0,4.2443,4.2443,4.2351,4.2351,1193600.0
2009-11-13 14:10:00,4.61,4.61,4.6,4.6,920800.0,4.2443,4.2443,4.2351,4.2351,920800.0
2009-11-13 14:15:00,4.6,4.61,4.6,4.6,964800.0,4.2351,4.2443,4.2351,4.2351,964800.0
2009-11-13 14:20:00,4.6,4.6,4.59,4.59,2326400.0,4.2351,4.2351,4.2259,4.2259,2326400.0
2009-11-13 14:25:00,4.59,4.6,4.58,4.59,2272000.0,4.2259,4.2351,4.2167,4.2259,2272000.0
2009-11-13 14:30:00,4.59,4.59,4.57,4.57,5574400.0,4.2259,4.2259,4.2074,4.2074,5574400.0
2009-11-13 14:35:00,4.57,4.58,4.57,4.57,2159200.0,4.2074,4.2167,4.2074,4.2074,2159200.0
2009-11-13 14:40:00,4.57,4.58,4.57,4.57,2456800.0,4.2074,4.2167,4.2074,4.2074,2456800.0
2009-11-13 14:45:00,4.57,4.58,4.57,4.58,1721600.0,4.2074,4.2167,4.2074,4.2167,1721600.0
2009-11-13 14:50:00,4.58,4.58,4.57,4.57,2006400.0,4.2167,4.2167,4.2074,4.2074,2006400.0
2009-11-13 14:55:00,4.57,4.57,4.56,4.56,2220800.0,4.2074,4.2074,4.1982,4.1982,2220800.0
2009-11-13 15:00:00,4.56,4.56,4.55,4.56,3024800.0,4.1982,4.1982,4.189,4.1982,3024800.0
2009-11-13 15:05:00,4.56,4.57,4.56,4.57,2038400.0,4.1982,4.2074,4.1982,4.2074,2038400.0
2009-11-13 15:10:00,4.57,4.58,4.56,4.57,2568800.0,4.2074,4.2167,4.1982,4.2074,2568800.0
2009-11-13 15:15:00,4.57,4.57,4.56,4.57,1228800.0,4.2074,4.2074,4.1982,4.2074,1228800.0
2009-11-13 15:20:00,4.57,4.57,4.56,4.57,1936800.0,4.2074,4.2074,4.1982,4.2074,1936800.0
2009-11-13 15:25:00,4.57,4.58,4.57,4.57,1288800.0,4.2074,4.2167,4.2074,4.2074,1288800.0
2009-11-13 15:30:00,4.57,4.58,4.57,4.58,2175200.0,4.2074,4.2167,4.2074,4.2167,2175200.0
2009-11-13 15:35:00,4.58,4.59,4.58,4.58,3813600.0,4.2167,4.2259,4.2167,4.2167,3813600.0
2009-11-13 15:40:00,4.58,4.6,4.58,4.6,3972800.0,4.2167,4.2351,4.2167,4.2351,3972800.0
2009-11-13 15:45:00,4.6,4.6,4.59,4.6,3139200.0,4.2351,4.2351,4.2259,4.2351,3139200.0
2009-11-13 15:50:00,4.6,4.6,4.58,4.59,3340000.0,4.2351,4.2351,4.2167,4.2259,3340000.0
2009-11-13 15:55:00,4.59,4.6,4.59,4.59,3463200.0,4.2259,4.2351,4.2259,4.2259,3463200.0
2009-11-16 09:30:00,4.65,4.67,4.65,4.67,4569600.0,4.2811,4.2995,4.2811,4.2995,4569600.0
2009-11-16 09:35:00,4.67,4.68,4.66,4.68,4836000.0,4.2995,4.3087,4.2903,4.3087,4836000.0
2009-11-16 09:40:00,4.68,4.71,4.68,4.71,7864800.0,4.3087,4.3363,4.3087,4.3363,7864800.0
2009-11-16 09:45:00,4.71,4.71,4.7,4.71,2855200.0,4.3363,4.3363,4.3271,4.3363,2855200.0
2009-11-16 09:50:00,4.71,4.72,4.71,4.72,2729600.0,4.3363,4.3455,4.3363,4.3455,2729600.0
2009-11-16 09:55:00,4.72,4.72,4.71,4.72,4721600.0,4.3455,4.3455,4.3363,4.3455,4721600.0
2009-11-16 10:00:00,4.72,4.72,4.71,4.72,2588800.0,4.3455,4.3455,4.3363,4.3455,2588800.0
2009-11-16 10:05:00,4.72,4.74,4.72,4.73,5083200.0,4.3455,4.364,4.3455,4.3548,5083200.0
2009-11-16 10:10:00,4.73,4.74,4.73,4.74,4080000.0,4.3548,4.364,4.3548,4.364,4080000.0
2009-11-16 10:15:00,4.74,4.74,4.73,4.73,1560000.0,4.364,4.364,4.3548,4.3548,1560000.0
2009-11-16 10:20:00,4.73,4.73,4.73,4.73,1500800.0,4.3548,4.3548,4.3548,4.3548,1500800.0
2009-11-16 10:25:00,4.73,4.74,4.73,4.73,2083200.0,4.3548,4.364,4.3548,4.3548,2083200.0
2009-11-16 10:30:00,4.73,4.73,4.72,4.73,1656800.0,4.3548,4.3548,4.3455,4.3548,1656800.0
2009-11-16 10:35:00,4.73,4.73,4.73,4.73,1474400.0,4.3548,4.3548,4.3548,4.3548,1474400.0
2009-11-16 10:40:00,4.73,4.74,4.73,4.73,1484800.0,4.3548,4.364,4.3548,4.3548,1484800.0
2009-11-16 10:45:00,4.73,4.73,4.73,4.73,862400.0,4.3548,4.3548,4.3548,4.3548,862400.0
2009-11-16 10:50:00,4.73,4.74,4.73,4.73,944000.0,4.3548,4.364,4.3548,4.3548,944000.0
2009-11-16 10:55:00,4.73,4.74,4.73,4.74,2224000.0,4.3548,4.364,4.3548,4.364,2224000.0
2009-11-16 11:00:00,4.74,4.74,4.73,4.74,1488000.0,4.364,4.364,4.3548,4.364,1488000.0
2009-11-16 11:05:00,4.74,4.74,4.73,4.73,966400.0,4.364,4.364,4.3548,4.3548,966400.0
2009-11-16 11:10:00,4.73,4.73,4.72,4.73,1741600.0,4.3548,4.3548,4.3455,4.3548,1741600.0
2009-11-16 11:15:00,4.73,4.73,4.72,4.73,1074400.0,4.3548,4.3548,4.3455,4.3548,1074400.0
2009-11-16 11:20:00,4.73,4.73,4.73,4.73,633600.0,4.3548,4.3548,4.3548,4.3548,633600.0
2009-11-16 11:25:00,4.73,4.73,4.73,4.73,458400.0,4.3548,4.3548,4.3548,4.3548,458400.0
2009-11-16 11:30:00,4.73,4.75,4.73,4.74,2756000.0,4.3548,4.3732,4.3548,4.364,2756000.0
2009-11-16 11:35:00,4.74,4.74,4.74,4.74,988800.0,4.364,4.364,4.364,4.364,988800.0
2009-11-16 11:40:00,4.74,4.74,4.74,4.74,804800.0,4.364,4.364,4.364,4.364,804800.0
2009-11-16 11:45:00,4.74,4.74,4.74,4.74,793600.0,4.364,4.364,4.364,4.364,793600.0
2009-11-16 11:50:00,4.74,4.75,4.74,4.74,1145600.0,4.364,4.3732,4.364,4.364,1145600.0
2009-11-16 11:55:00,4.74,4.74,4.73,4.74,1500000.0,4.364,4.364,4.3548,4.364,1500000.0
2009-11-16 12:00:00,4.74,4.74,4.74,4.74,472800.0,4.364,4.364,4.364,4.364,472800.0
2009-11-16 12:05:00,4.74,4.74,4.73,4.73,384800.0,4.364,4.364,4.3548,4.3548,384800.0
2009-11-16 12:10:00,4.73,4.74,4.73,4.74,695200.0,4.3548,4.364,4.3548,4.364,695200.0
2009-11-16 12:15:00,4.74,4.74,4.72,4.72,6872800.0,4.364,4.364,4.3455,4.3455,6872800.0
2009-11-16 12:20:00,4.72,4.73,4.7,4.71,5107200.0,4.3455,4.3548,4.3271,4.3363,5107200.0
2009-11-16 12:25:00,4.71,4.72,4.71,4.72,4054400.0,4.3363,4.3455,4.3363,4.3455,4054400.0
2009-11-16 12:30:00,4.72,4.72,4.71,4.72,1022400.0,4.3455,4.3455,4.3363,4.3455,1022400.0
2009-11-16 12:35:00,4.72,4.73,4.72,4.73,2416800.0,4.3455,4.3548,4.3455,4.3548,2416800.0
2009-11-16 12:40:00,4.73,4.74,4.72,4.73,2539200.0,4.3548,4.364,4.3455,4.3548,2539200.0
2009-11-16 12:45:00,4.73,4.74,4.73,4.74,1210400.0,4.3548,4.364,4.3548,4.364,1210400.0
2009-11-16 12:50:00,4.74,4.74,4.73,4.73,1048000.0,4.364,4.364,4.3548,4.3548,1048000.0
2009-11-16 12:55:00,4.73,4.74,4.73,4.74,1991200.0,4.3548,4.364,4.3548,4.364,1991200.0
2009-11-16 13:00:00,4.74,4.76,4.74,4.75,3209600.0,4.364,4.3824,4.364,4.3732,3209600.0
2009-11-16 13:05:00,4.75,4.75,4.74,4.75,1055200.0,4.3732,4.3732,4.364,4.3732,1055200.0
2009-11-16 13:10:00,4.74,4.75,4.74,4.74,1792800.0,4.364,4.3732,4.364,4.364,1792800.0
2009-11-16 13:15:00,4.74,4.74,4.73,4.73,2554400.0,4.364,4.364,4.3548,4.3548,2554400.0
2009-11-16 13:20:00,4.73,4.73,4.73,4.73,921600.0,4.3548,4.3548,4.3548,4.3548,921600.0
2009-11-16 13:25:00,4.73,4.74,4.73,4.74,313600.0,4.3548,4.364,4.3548,4.364,313600.0
2009-11-16 13:30:00,4.73,4.75,4.73,4.74,1412800.0,4.3548,4.3732,4.3548,4.364,1412800.0
2009-11-16 13:35:00,4.75,4.75,4.74,4.75,2116000.0,4.3732,4.3732,4.364,4.3732,2116000.0
2009-11-16 13:40:00,4.75,4.75,4.74,4.75,603200.0,4.3732,4.3732,4.364,4.3732,603200.0
2009-11-16 13:45:00,4.75,4.75,4.74,4.74,760000.0,4.3732,4.3732,4.364,4.364,760000.0
2009-11-16 13:50:00,4.74,4.75,4.74,4.74,839200.0,4.364,4.3732,4.364,4.364,839200.0
2009-11-16 13:55:00,4.75,4.75,4.74,4.75,492800.0,4.3732,4.3732,4.364,4.3732,492800.0
2009-11-16 14:00:00,4.75,4.76,4.75,4.76,3552800.0,4.3732,4.3824,4.3732,4.3824,3552800.0
2009-11-16 14:05:00,4.76,4.76,4.75,4.76,4039200.0,4.3824,4.3824,4.3732,4.3824,4039200.0
2009-11-16 14:10:00,4.76,4.76,4.75,4.76,1374400.0,4.3824,4.3824,4.3732,4.3824,1374400.0
2009-11-16 14:15:00,4.76,4.76,4.76,4.76,2083200.0,4.3824,4.3824,4.3824,4.3824,2083200.0
2009-11-16 14:20:00,4.76,4.76,4.75,4.76,864800.0,4.3824,4.3824,4.3732,4.3824,864800.0
2009-11-16 14:25:00,4.76,4.76,4.75,4.75,1029600.0,4.3824,4.3824,4.3732,4.3732,1029600.0
2009-11-16 14:30:00,4.75,4.76,4.75,4.76,788800.0,4.3732,4.3824,4.3732,4.3824,788800.0
2009-11-16 14:35:00,4.76,4.76,4.75,4.76,1060000.0,4.3824,4.3824,4.3732,4.3824,1060000.0
2009-11-16 14:40:00,4.76,4.76,4.76,4.76,684800.0,4.3824,4.3824,4.3824,4.3824,684800.0
2009-11-16 14:45:00,4.76,4.76,4.75,4.75,1417600.0,4.3824,4.3824,4.3732,4.3732,1417600.0
2009-11-16 14:50:00,4.75,4.75,4.74,4.74,1332800.0,4.3732,4.3732,4.364,4.364,1332800.0
2009-11-16 14:55:00,4.74,4.75,4.74,4.74,3184800.0,4.364,4.3732,4.364,4.364,3184800.0
2009-11-16 15:00:00,4.75,4.75,4.73,4.74,2126400.0,4.3732,4.3732,4.3548,4.364,2126400.0
2009-11-16 15:05:00,4.74,4.75,4.73,4.74,1924800.0,4.364,4.3732,4.3548,4.364,1924800.0
2009-11-16 15:10:00,4.73,4.73,4.72,4.72,4796800.0,4.3548,4.3548,4.3455,4.3455,4796800.0
2009-11-16 15:15:00,4.72,4.72,4.7,4.7,7812000.0,4.3455,4.3455,4.3271,4.3271,7812000.0
2009-11-16 15:20:00,4.7,4.71,4.69,4.71,3719200.0,4.3271,4.3363,4.3179,4.3363,3719200.0
2009-11-16 15:25:00,4.71,4.71,4.69,4.7,3659200.0,4.3363,4.3363,4.3179,4.3271,3659200.0
2009-11-16 15:30:00,4.7,4.71,4.69,4.7,4412800.0,4.3271,4.3363,4.3179,4.3271,4412800.0
2009-11-16 15:35:00,4.7,4.72,4.7,4.72,4723200.0,4.3271,4.3455,4.3271,4.3455,4723200.0
2009-11-16 15:40:00,4.72,4.72,4.7,4.71,4221600.0,4.3455,4.3455,4.3271,4.3363,4221600.0
2009-11-16 15:45:00,4.71,4.72,4.7,4.71,2211200.0,4.3363,4.3455,4.3271,4.3363,2211200.0
2009-11-16 15:50:00,4.71,4.73,4.71,4.73,3243200.0,4.3363,4.3548,4.3363,4.3548,3243200.0
2009-11-16 15:55:00,4.73,4.73,4.72,4.72,5423200.0,4.3548,4.3548,4.3455,4.3455,5423200.0
2009-11-17 09:30:00,4.7,4.71,4.69,4.69,6132800.0,4.3271,4.3363,4.3179,4.3179,6132800.0
2009-11-17 09:35:00,4.69,4.71,4.68,4.7,4132000.0,4.3179,4.3363,4.3087,4.3271,4132000.0
2009-11-17 09:40:00,4.69,4.72,4.69,4.71,4371200.0,4.3179,4.3455,4.3179,4.3363,4371200.0
2009-11-17 09:45:00,4.71,4.72,4.71,4.71,6130400.0,4.3363,4.3455,4.3363,4.3363,6130400.0
2009-11-17 09:50:00,4.72,4.73,4.71,4.72,3236800.0,4.3455,4.3548,4.3363,4.3455,3236800.0
2009-11-17 09:55:00,4.72,4.72,4.71,4.71,2799200.0,4.3455,4.3455,4.3363,4.3363,2799200.0
2009-11-17 10:00:00,4.71,4.72,4.7,4.7,2906400.0,4.3363,4.3455,4.3271,4.3271,2906400.0
2009-11-17 10:05:00,4.7,4.7,4.69,4.7,3520800.0,4.3271,4.3271,4.3179,4.3271,3520800.0
2009-11-17 10:10:00,4.7,4.71,4.69,4.7,1900000.0,4.3271,4.3363,4.3179,4.3271,1900000.0
2009-11-17 10:15:00,4.7,4.71,4.69,4.71,2444000.0,4.3271,4.3363,4.3179,4.3363,2444000.0
2009-11-17 10:20:00,4.71,4.72,4.71,4.72,2662400.0,4.3363,4.3455,4.3363,4.3455,2662400.0
2009-11-17 10:25:00,4.72,4.72,4.71,4.71,1589600.0,4.3455,4.3455,4.3363,4.3363,1589600.0
2009-11-17 10:30:00,4.71,4.71,4.69,4.7,3171200.0,4.3363,4.3363,4.3179,4.3271,3171200.0
2009-11-17 10:35:00,4.7,4.7,4.68,4.69,2504000.0,4.3271,4.3271,4.3087,4.3179,2504000.0
2009-11-17 10:40:00,4.69,4.69,4.67,4.68,4470400.0,4.3179,4.3179,4.2995,4.3087,4470400.0
2009-11-17 10:45:00,4.68,4.68,4.68,4.68,1231200.0,4.3087,4.3087,4.3087,4.3087,1231200.0
2009-11-17 10:50:00,4.68,4.68,4.67,4.68,3897600.0,4.3087,4.3087,4.2995,4.3087,3897600.0
2009-11-17 10:55:00,4.68,4.69,4.68,4.69,1764000.0,4.3087,4.3179,4.3087,4.3179,1764000.0
2009-11-17 11:00:00,4.69,4.69,4.68,4.68,928800.0,4.3179,4.3179,4.3087,4.3087,928800.0
2009-11-17 11:05:00,4.68,4.69,4.68,4.69,1388000.0,4.3087,4.3179,4.3087,4.3179,1388000.0
2009-11-17 11:10:00,4.69,4.7,4.68,4.68,2390400.0,4.3179,4.3271,4.3087,4.3087,2390400.0
2009-11-17 11:15:00,4.68,4.68,4.67,4.67,2929600.0,4.3087,4.3087,4.2995,4.2995,2929600.0
2009-11-17 11:20:00,4.67,4.68,4.66,4.67,1672800.0,4.2995,4.3087,4.2903,4.2995,1672800.0
2009-11-17 11:25:00,4.67,4.68,4.67,4.68,1386400.0,4.2995,4.3087,4.2995,4.3087,1386400.0
2009-11-17 11:30:00,4.68,4.68,4.68,4.68,1384800.0,4.3087,4.3087,4.3087,4.3087,1384800.0
2009-11-17 11:35:00,4.68,4.69,4.68,4.69,1107200.0,4.3087,4.3179,4.3087,4.3179,1107200.0
2009-11-17 11:40:00,4.69,4.69,4.68,4.68,1895200.0,4.3179,4.3179,4.3087,4.3087,1895200.0
2009-11-17 11:45:00,4.68,4.69,4.68,4.68,717600.0,4.3087,4.3179,4.3087,4.3087,717600.0
2009-11-17 11:50:00,4.68,4.69,4.68,4.69,1062400.0,4.3087,4.3179,4.3087,4.3179,1062400.0
2009-11-17 11:55:00,4.69,4.69,4.69,4.69,1020000.0,4.3179,4.3179,4.3179,4.3179,1020000.0
2009-11-17 12:00:00,4.69,4.69,4.68,4.69,582400.0,4.3179,4.3179,4.3087,4.3179,582400.0
2009-11-17 12:05:00,4.69,4.69,4.68,4.69,1264800.0,4.3179,4.3179,4.3087,4.3179,1264800.0
2009-11-17 12:10:00,4.69,4.71,4.69,4.7,2657600.0,4.3179,4.3363,4.3179,4.3271,2657600.0
2009-11-17 12:15:00,4.7,4.7,4.7,4.7,1036000.0,4.3271,4.3271,4.3271,4.3271,1036000.0
2009-11-17 12:20:00,4.7,4.72,4.7,4.71,2341600.0,4.3271,4.3455,4.3271,4.3363,2341600.0
2009-11-17 12:25:00,4.71,4.72,4.71,4.71,1424800.0,4.3363,4.3455,4.3363,4.3363,1424800.0
2009-11-17 12:30:00,4.71,4.72,4.71,4.72,2700000.0,4.3363,4.3455,4.3363,4.3455,2700000.0
2009-11-17 12:35:00,4.72,4.72,4.71,4.71,973600.0,4.3455,4.3455,4.3363,4.3363,973600.0
2009-11-17 12:40:00,4.72,4.72,4.71,4.71,1552000.0,4.3455,4.3455,4.3363,4.3363,1552000.0
2009-11-17 12:45:00,4.71,4.71,4.71,4.71,371200.0,4.3363,4.3363,4.3363,4.3363,371200.0
2009-11-17 12:50:00,4.71,4.71,4.7,4.71,691200.0,4.3363,4.3363,4.3271,4.3363,691200.0
2009-11-17 12:55:00,4.71,4.71,4.71,4.71,716800.0,4.3363,4.3363,4.3363,4.3363,716800.0
2009-11-17 13:00:00,4.71,4.71,4.7,4.7,2891200.0,4.3363,4.3363,4.3271,4.3271,2891200.0
2009-11-17 13:05:00,4.7,4.7,4.69,4.7,1276800.0,4.3271,4.3271,4.3179,4.3271,1276800.0
2009-11-17 13:10:00,4.7,4.71,4.7,4.7,2471200.0,4.3271,4.3363,4.3271,4.3271,2471200.0
2009-11-17 13:15:00,4.7,4.72,4.7,4.71,1160800.0,4.3271,4.3455,4.3271,4.3363,1160800.0
2009-11-17 13:20:00,4.71,4.72,4.71,4.71,1320000.0,4.3363,4.3455,4.3363,4.3363,1320000.0
2009-11-17 13:25:00,4.71,4.72,4.7,4.71,1415200.0,4.3363,4.3455,4.3271,4.3363,1415200.0
2009-11-17 13:30:00,4.71,4.71,4.71,4.71,586400.0,4.3363,4.3363,4.3363,4.3363,586400.0
2009-11-17 13:35:00,4.71,4.71,4.71,4.71,430400.0,4.3363,4.3363,4.3363,4.3363,430400.0
2009-11-17 13:40:00,4.71,4.73,4.71,4.73,2011200.0,4.3363,4.3548,4.3363,4.3548,2011200.0
2009-11-17 13:45:00,4.73,4.73,4.72,4.73,1754400.0,4.3548,4.3548,4.3455,4.3548,1754400.0
2009-11-17 13:50:00,4.73,4.73,4.73,4.73,1252000.0,4.3548,4.3548,4.3548,4.3548,1252000.0
2009-11-17 13:55:00,4.73,4.73,4.72,4.72,1998400.0,4.3548,4.3548,4.3455,4.3455,1998400.0
2009-11-17 14:00:00,4.72,4.72,4.72,4.72,1260800.0,4.3455,4.3455,4.3455,4.3455,1260800.0
2009-11-17 14:05:00,4.72,4.72,4.71,4.71,1357600.0,4.3455,4.3455,4.3363,4.3363,1357600.0
2009-11-17 14:10:00,4.71,4.71,4.71,4.71,1488800.0,4.3363,4.3363,4.3363,4.3363,1488800.0
2009-11-17 14:15:00,4.71,4.72,4.71,4.72,2008800.0,4.3363,4.3455,4.3363,4.3455,2008800.0
2009-11-17 14:20:00,4.72,4.72,4.71,4.71,573600.0,4.3455,4.3455,4.3363,4.3363,573600.0
2009-11-17 14:25:00,4.71,4.71,4.71,4.71,778400.0,4.3363,4.3363,4.3363,4.3363,778400.0
2009-11-17 14:30:00,4.71,4.71,4.71,4.71,666400.0,4.3363,4.3363,4.3363,4.3363,666400.0
2009-11-17 14:35:00,4.71,4.71,4.71,4.71,908000.0,4.3363,4.3363,4.3363,4.3363,908000.0
2009-11-17 14:40:00,4.71,4.72,4.71,4.72,1430400.0,4.3363,4.3455,4.3363,4.3455,1430400.0
2009-11-17 14:45:00,4.72,4.72,4.71,4.71,1619200.0,4.3455,4.3455,4.3363,4.3363,1619200.0
2009-11-17 14:50:00,4.71,4.71,4.7,4.7,2812000.0,4.3363,4.3363,4.3271,4.3271,2812000.0
2009-11-17 14:55:00,4.71,4.71,4.7,4.71,622400.0,4.3363,4.3363,4.3271,4.3363,622400.0
2009-11-17 15:00:00,4.71,4.72,4.71,4.72,1183200.0,4.3363,4.3455,4.3363,4.3455,1183200.0
2009-11-17 15:05:00,4.72,4.72,4.71,4.72,4096000.0,4.3455,4.3455,4.3363,4.3455,4096000.0
2009-11-17 15:10:00,4.72,4.72,4.71,4.72,1786400.0,4.3455,4.3455,4.3363,4.3455,1786400.0
2009-11-17 15:15:00,4.72,4.72,4.71,4.72,1096800.0,4.3455,4.3455,4.3363,4.3455,1096800.0
2009-11-17 15:20:00,4.72,4.73,4.72,4.72,1650400.0,4.3455,4.3548,4.3455,4.3455,1650400.0
2009-11-17 15:25:00,4.73,4.73,4.72,4.72,1361600.0,4.3548,4.3548,4.3455,4.3455,1361600.0
2009-11-17 15:30:00,4.72,4.73,4.72,4.73,1232800.0,4.3455,4.3548,4.3455,4.3548,1232800.0
2009-11-17 15:35:00,4.73,4.73,4.72,4.72,2273600.0,4.3548,4.3548,4.3455,4.3455,2273600.0
2009-11-17 15:40:00,4.72,4.73,4.72,4.73,3805600.0,4.3455,4.3548,4.3455,4.3548,3805600.0
2009-11-17 15:45:00,4.73,4.74,4.72,4.74,3885600.0,4.3548,4.364,4.3455,4.364,3885600.0
2009-11-17 15:50:00,4.74,4.74,4.73,4.73,3214400.0,4.364,4.364,4.3548,4.3548,3214400.0
2009-11-17 15:55:00,4.73,4.74,4.73,4.74,3781600.0,4.3548,4.364,4.3548,4.364,3781600.0
2009-11-18 09:30:00,4.73,4.73,4.71,4.72,3600800.0,4.3548,4.3548,4.3363,4.3455,3600800.0
2009-11-18 09:35:00,4.72,4.73,4.71,4.73,2716800.0,4.3455,4.3548,4.3363,4.3548,2716800.0
2009-11-18 09:40:00,4.72,4.74,4.72,4.74,5409600.0,4.3455,4.364,4.3455,4.364,5409600.0
2009-11-18 09:45:00,4.74,4.74,4.72,4.72,3546400.0,4.364,4.364,4.3455,4.3455,3546400.0
2009-11-18 09:50:00,4.72,4.72,4.69,4.7,6656800.0,4.3455,4.3455,4.3179,4.3271,6656800.0
2009-11-18 09:55:00,4.7,4.7,4.68,4.69,5012800.0,4.3271,4.3271,4.3087,4.3179,5012800.0
2009-11-18 10:00:00,4.69,4.7,4.68,4.68,3604000.0,4.3179,4.3271,4.3087,4.3087,3604000.0
2009-11-18 10:05:00,4.68,4.7,4.68,4.69,3239200.0,4.3087,4.3271,4.3087,4.3179,3239200.0
2009-11-18 10:10:00,4.69,4.69,4.67,4.68,5036000.0,4.3179,4.3179,4.2995,4.3087,5036000.0
2009-11-18 10:15:00,4.68,4.69,4.68,4.69,2037600.0,4.3087,4.3179,4.3087,4.3179,2037600.0
2009-11-18 10:20:00,4.69,4.7,4.69,4.69,1993600.0,4.3179,4.3271,4.3179,4.3179,1993600.0
2009-11-18 10:25:00,4.69,4.7,4.69,4.7,2548800.0,4.3179,4.3271,4.3179,4.3271,2548800.0
2009-11-18 10:30:00,4.7,4.7,4.69,4.7,2662400.0,4.3271,4.3271,4.3179,4.3271,2662400.0
2009-11-18 10:35:00,4.7,4.71,4.7,4.71,1872000.0,4.3271,4.3363,4.3271,4.3363,1872000.0
2009-11-18 10:40:00,4.71,4.72,4.71,4.72,4294400.0,4.3363,4.3455,4.3363,4.3455,4294400.0
2009-11-18 10:45:00,4.72,4.72,4.71,4.72,2589600.0,4.3455,4.3455,4.3363,4.3455,2589600.0
2009-11-18 10:50:00,4.72,4.72,4.71,4.71,768800.0,4.3455,4.3455,4.3363,4.3363,768800.0
2009-11-18 10:55:00,4.71,4.72,4.71,4.72,842400.0,4.3363,4.3455,4.3363,4.3455,842400.0
2009-11-18 11:00:00,4.72,4.73,4.72,4.72,3301600.0,4.3455,4.3548,4.3455,4.3455,3301600.0
2009-11-18 11:05:00,4.72,4.73,4.71,4.72,1854400.0,4.3455,4.3548,4.3363,4.3455,1854400.0
2009-11-18 11:10:00,4.72,4.72,4.7,4.71,1734400.0,4.3455,4.3455,4.3271,4.3363,1734400.0
2009-11-18 11:15:00,4.71,4.71,4.7,4.71,1374400.0,4.3363,4.3363,4.3271,4.3363,1374400.0
2009-11-18 11:20:00,4.71,4.72,4.71,4.71,694400.0,4.3363,4.3455,4.3363,4.3363,694400.0
2009-11-18 11:25:00,4.71,4.72,4.71,4.71,922400.0,4.3363,4.3455,4.3363,4.3363,922400.0
2009-11-18 11:30:00,4.71,4.71,4.7,4.71,1004000.0,4.3363,4.3363,4.3271,4.3363,1004000.0
2009-11-18 11:35:00,4.7,4.71,4.7,4.7,1008000.0,4.3271,4.3363,4.3271,4.3271,1008000.0
2009-11-18 11:40:00,4.7,4.71,4.7,4.71,1029600.0,4.3271,4.3363,4.3271,4.3363,1029600.0
2009-11-18 11:45:00,4.71,4.72,4.71,4.71,1895200.0,4.3363,4.3455,4.3363,4.3363,1895200.0
2009-11-18 11:50:00,4.71,4.72,4.71,4.71,1010400.0,4.3363,4.3455,4.3363,4.3363,1010400.0
2009-11-18 11:55:00,4.71,4.72,4.71,4.72,418400.0,4.3363,4.3455,4.3363,4.3455,418400.0
2009-11-18 12:00:00,4.72,4.72,4.71,4.71,655200.0,4.3455,4.3455,4.3363,4.3363,655200.0
2009-11-18 12:05:00,4.71,4.72,4.71,4.72,576000.0,4.3363,4.3455,4.3363,4.3455,576000.0
2009-11-18 12:10:00,4.72,4.72,4.71,4.72,1048800.0,4.3455,4.3455,4.3363,4.3455,1048800.0
2009-11-18 12:15:00,4.71,4.71,4.7,4.71,1137600.0,4.3363,4.3363,4.3271,4.3363,1137600.0
2009-11-18 12:20:00,4.71,4.71,4.7,4.71,1157600.0,4.3363,4.3363,4.3271,4.3363,1157600.0
2009-11-18 12:25:00,4.71,4.71,4.7,4.71,1497600.0,4.3363,4.3363,4.3271,4.3363,1497600.0
2009-11-18 12:30:00,4.71,4.71,4.71,4.71,5824000.0,4.3363,4.3363,4.3363,4.3363,5824000.0
2009-11-18 12:35:00,4.71,4.71,4.71,4.71,502400.0,4.3363,4.3363,4.3363,4.3363,502400.0
2009-11-18 12:40:00,4.71,4.71,4.71,4.71,568000.0,4.3363,4.3363,4.3363,4.3363,568000.0
2009-11-18 12:45:00,4.72,4.72,4.71,4.71,1269600.0,4.3455,4.3455,4.3363,4.3363,1269600.0
2009-11-18 12:50:00,4.71,4.71,4.7,4.7,766400.0,4.3363,4.3363,4.3271,4.3271,766400.0
2009-11-18 12:55:00,4.7,4.71,4.69,4.69,2038400.0,4.3271,4.3363,4.3179,4.3179,2038400.0
2009-11-18 13:00:00,4.69,4.69,4.68,4.68,3809600.0,4.3179,4.3179,4.3087,4.3087,3809600.0
2009-11-18 13:05:00,4.68,4.69,4.68,4.69,1300800.0,4.3087,4.3179,4.3087,4.3179,1300800.0
2009-11-18 13:10:00,4.69,4.7,4.69,4.69,1508000.0,4.3179,4.3271,4.3179,4.3179,1508000.0
2009-11-18 13:15:00,4.69,4.69,4.68,4.68,2016800.0,4.3179,4.3179,4.3087,4.3087,2016800.0
2009-11-18 13:20:00,4.68,4.68,4.68,4.68,1972000.0,4.3087,4.3087,4.3087,4.3087,1972000.0
2009-11-18 13:25:00,4.68,4.69,4.68,4.68,2260800.0,4.3087,4.3179,4.3087,4.3087,2260800.0
2009-11-18 13:30:00,4.69,4.7,4.68,4.69,2804800.0,4.3179,4.3271,4.3087,4.3179,2804800.0
2009-11-18 13:35:00,4.69,4.7,4.69,4.7,503200.0,4.3179,4.3271,4.3179,4.3271,503200.0
2009-11-18 13:40:00,4.7,4.7,4.7,4.7,1888000.0,4.3271,4.3271,4.3271,4.3271,1888000.0
2009-11-18 13:45:00,4.7,4.7,4.7,4.7,757600.0,4.3271,4.3271,4.3271,4.3271,757600.0
2009-11-18 13:50:00,4.7,4.7,4.7,4.7,468800.0,4.3271,4.3271,4.3271,4.3271,468800.0
2009-11-18 13:55:00,4.7,4.7,4.7,4.7,428000.0,4.3271,4.3271,4.3271,4.3271,428000.0
2009-11-18 14:00:00,4.7,4.7,4.69,4.7,632800.0,4.3271,4.3271,4.3179,4.3271,632800.0
2009-11-18 14:05:00,4.7,4.71,4.7,4.71,1968000.0,4.3271,4.3363,4.3271,4.3363,1968000.0
2009-11-18 14:10:00,4.71,4.71,4.71,4.71,1577600.0,4.3363,4.3363,4.3363,4.3363,1577600.0
2009-11-18 14:15:00,4.71,4.71,4.7,4.7,1301600.0,4.3363,4.3363,4.3271,4.3271,1301600.0
2009-11-18 14:20:00,4.71,4.71,4.7,4.71,912000.0,4.3363,4.3363,4.3271,4.3363,912000.0
2009-11-18 14:25:00,4.71,4.71,4.71,4.71,606400.0,4.3363,4.3363,4.3363,4.3363,606400.0
2009-11-18 14:30:00,4.71,4.71,4.7,4.7,608800.0,4.3363,4.3363,4.3271,4.3271,608800.0
2009-11-18 14:35:00,4.7,4.71,4.7,4.71,365600.0,4.3271,4.3363,4.3271,4.3363,365600.0
2009-11-18 14:40:00,4.71,4.71,4.7,4.7,798400.0,4.3363,4.3363,4.3271,4.3271,798400.0
2009-11-18 14:45:00,4.7,4.7,4.7,4.7,1157600.0,4.3271,4.3271,4.3271,4.3271,1157600.0
2009-11-18 14:50:00,4.7,4.71,4.69,4.69,1275200.0,4.3271,4.3363,4.3179,4.3179,1275200.0
2009-11-18 14:55:00,4.69,4.7,4.69,4.7,1304800.0,4.3179,4.3271,4.3179,4.3271,1304800.0
2009-11-18 15:00:00,4.7,4.71,4.7,4.7,1020800.0,4.3271,4.3363,4.3271,4.3271,1020800.0
2009-11-18 15:05:00,4.7,4.71,4.7,4.71,1666400.0,4.3271,4.3363,4.3271,4.3363,1666400.0
2009-11-18 15:10:00,4.71,4.71,4.71,4.71,1016800.0,4.3363,4.3363,4.3363,4.3363,1016800.0
2009-11-18 15:15:00,4.71,4.72,4.71,4.71,2347200.0,4.3363,4.3455,4.3363,4.3363,2347200.0
2009-11-18 15:20:00,4.71,4.72,4.71,4.72,585600.0,4.3363,4.3455,4.3363,4.3455,585600.0
2009-11-18 15:25:00,4.72,4.72,4.71,4.72,1008000.0,4.3455,4.3455,4.3363,4.3455,1008000.0
2009-11-18 15:30:00,4.72,4.72,4.71,4.71,2350400.0,4.3455,4.3455,4.3363,4.3363,2350400.0
2009-11-18 15:35:00,4.71,4.72,4.71,4.71,1769600.0,4.3363,4.3455,4.3363,4.3363,1769600.0
2009-11-18 15:40:00,4.71,4.72,4.71,4.72,1381600.0,4.3363,4.3455,4.3363,4.3455,1381600.0
2009-11-18 15:45:00,4.72,4.72,4.71,4.72,2476800.0,4.3455,4.3455,4.3363,4.3455,2476800.0
2009-11-18 15:50:00,4.72,4.73,4.72,4.73,3159200.0,4.3455,4.3548,4.3455,4.3548,3159200.0
2009-11-18 15:55:00,4.73,4.74,4.73,4.73,4215200.0,4.3548,4.364,4.3548,4.3548,4215200.0
2009-11-19 09:30:00,4.66,4.67,4.65,4.65,5240800.0,4.2903,4.2995,4.2811,4.2811,5240800.0
2009-11-19 09:35:00,4.65,4.66,4.62,4.62,8405600.0,4.2811,4.2903,4.2535,4.2535,8405600.0
2009-11-19 09:40:00,4.62,4.62,4.6,4.61,7294400.0,4.2535,4.2535,4.2351,4.2443,7294400.0
2009-11-19 09:45:00,4.61,4.61,4.59,4.6,12005600.0,4.2443,4.2443,4.2259,4.2351,12005600.0
2009-11-19 09:50:00,4.6,4.6,4.56,4.57,14497600.0,4.2351,4.2351,4.1982,4.2074,14497600.0
2009-11-19 09:55:00,4.57,4.58,4.57,4.58,6587200.0,4.2074,4.2167,4.2074,4.2167,6587200.0
2009-11-19 10:00:00,4.58,4.59,4.57,4.58,10397600.0,4.2167,4.2259,4.2074,4.2167,10397600.0
2009-11-19 10:05:00,4.58,4.59,4.57,4.58,6098400.0,4.2167,4.2259,4.2074,4.2167,6098400.0
2009-11-19 10:10:00,4.58,4.59,4.58,4.59,4950400.0,4.2167,4.2259,4.2167,4.2259,4950400.0
2009-11-19 10:15:00,4.59,4.59,4.57,4.58,3113600.0,4.2259,4.2259,4.2074,4.2167,3113600.0
2009-11-19 10:20:00,4.58,4.6,4.58,4.6,5856000.0,4.2167,4.2351,4.2167,4.2351,5856000.0
2009-11-19 10:25:00,4.6,4.6,4.59,4.59,1671200.0,4.2351,4.2351,4.2259,4.2259,1671200.0
2009-11-19 10:30:00,4.59,4.59,4.58,4.58,3337600.0,4.2259,4.2259,4.2167,4.2167,3337600.0
2009-11-19 10:35:00,4.58,4.59,4.58,4.59,2380800.0,4.2167,4.2259,4.2167,4.2259,2380800.0
2009-11-19 10:40:00,4.59,4.59,4.57,4.58,4360800.0,4.2259,4.2259,4.2074,4.2167,4360800.0
2009-11-19 10:45:00,4.58,4.58,4.56,4.56,4039200.0,4.2167,4.2167,4.1982,4.1982,4039200.0
2009-11-19 10:50:00,4.56,4.57,4.55,4.56,5300800.0,4.1982,4.2074,4.189,4.1982,5300800.0
2009-11-19 10:55:00,4.57,4.57,4.56,4.56,2245600.0,4.2074,4.2074,4.1982,4.1982,2245600.0
2009-11-19 11:00:00,4.56,4.56,4.55,4.56,2640000.0,4.1982,4.1982,4.189,4.1982,2640000.0
2009-11-19 11:05:00,4.56,4.56,4.55,4.56,4211200.0,4.1982,4.1982,4.189,4.1982,4211200.0
2009-11-19 11:10:00,4.56,4.56,4.55,4.56,2091200.0,4.1982,4.1982,4.189,4.1982,2091200.0
2009-11-19 11:15:00,4.56,4.57,4.56,4.56,2347200.0,4.1982,4.2074,4.1982,4.1982,2347200.0
2009-11-19 11:20:00,4.56,4.57,4.56,4.56,1173600.0,4.1982,4.2074,4.1982,4.1982,1173600.0
2009-11-19 11:25:00,4.56,4.57,4.56,4.57,1621600.0,4.1982,4.2074,4.1982,4.2074,1621600.0
2009-11-19 11:30:00,4.57,4.57,4.57,4.57,2518400.0,4.2074,4.2074,4.2074,4.2074,2518400.0
2009-11-19 11:35:00,4.57,4.57,4.56,4.57,940800.0,4.2074,4.2074,4.1982,4.2074,940800.0
2009-11-19 11:40:00,4.57,4.57,4.57,4.57,941600.0,4.2074,4.2074,4.2074,4.2074,941600.0
2009-11-19 11:45:00,4.57,4.57,4.56,4.57,864000.0,4.2074,4.2074,4.1982,4.2074,864000.0
2009-11-19 11:50:00,4.57,4.57,4.56,4.57,727200.0,4.2074,4.2074,4.1982,4.2074,727200.0
2009-11-19 11:55:00,4.57,4.58,4.57,4.58,2980000.0,4.2074,4.2167,4.2074,4.2167,2980000.0
2009-11-19 12:00:00,4.58,4.58,4.58,4.58,1025600.0,4.2167,4.2167,4.2167,4.2167,1025600.0
2009-11-19 12:05:00,4.58,4.58,4.58,4.58,597600.0,4.2167,4.2167,4.2167,4.2167,597600.0
2009-11-19 12:10:00,4.58,4.58,4.58,4.58,887200.0,4.2167,4.2167,4.2167,4.2167,887200.0
2009-11-19 12:15:00,4.58,4.58,4.58,4.58,1165600.0,4.2167,4.2167,4.2167,4.2167,1165600.0
2009-11-19 12:20:00,4.58,4.59,4.58,4.58,863200.0,4.2167,4.2259,4.2167,4.2167,863200.0
2009-11-19 12:25:00,4.58,4.59,4.58,4.59,823200.0,4.2167,4.2259,4.2167,4.2259,823200.0
2009-11-19 12:30:00,4.59,4.59,4.59,4.59,1728800.0,4.2259,4.2259,4.2259,4.2259,1728800.0
2009-11-19 12:35:00,4.59,4.59,4.59,4.59,1493600.0,4.2259,4.2259,4.2259,4.2259,1493600.0
2009-11-19 12:40:00,4.59,4.59,4.59,4.59,1303200.0,4.2259,4.2259,4.2259,4.2259,1303200.0
2009-11-19 12:45:00,4.59,4.59,4.58,4.58,945600.0,4.2259,4.2259,4.2167,4.2167,945600.0
2009-11-19 12:50:00,4.58,4.58,4.57,4.58,2840000.0,4.2167,4.2167,4.2074,4.2167,2840000.0
2009-11-19 12:55:00,4.58,4.58,4.58,4.58,512000.0,4.2167,4.2167,4.2167,4.2167,512000.0
2009-11-19 13:00:00,4.58,4.58,4.58,4.58,907200.0,4.2167,4.2167,4.2167,4.2167,907200.0
2009-11-19 13:05:00,4.58,4.59,4.58,4.58,1076800.0,4.2167,4.2259,4.2167,4.2167,1076800.0
2009-11-19 13:10:00,4.58,4.58,4.57,4.57,2460000.0,4.2167,4.2167,4.2074,4.2074,2460000.0
2009-11-19 13:15:00,4.57,4.57,4.56,4.56,1139200.0,4.2074,4.2074,4.1982,4.1982,1139200.0
2009-11-19 13:20:00,4.56,4.57,4.56,4.57,1582400.0,4.1982,4.2074,4.1982,4.2074,1582400.0
2009-11-19 13:25:00,4.57,4.57,4.57,4.57,774400.0,4.2074,4.2074,4.2074,4.2074,774400.0
2009-11-19 13:30:00,4.57,4.58,4.57,4.58,727200.0,4.2074,4.2167,4.2074,4.2167,727200.0
2009-11-19 13:35:00,4.58,4.59,4.57,4.58,2077600.0,4.2167,4.2259,4.2074,4.2167,2077600.0
2009-11-19 13:40:00,4.58,4.59,4.58,4.58,1303200.0,4.2167,4.2259,4.2167,4.2167,1303200.0
2009-11-19 13:45:00,4.58,4.59,4.58,4.58,1576800.0,4.2167,4.2259,4.2167,4.2167,1576800.0
2009-11-19 13:50:00,4.58,4.59,4.58,4.59,1011200.0,4.2167,4.2259,4.2167,4.2259,1011200.0
2009-11-19 13:55:00,4.59,4.59,4.58,4.59,1108800.0,4.2259,4.2259,4.2167,4.2259,1108800.0
2009-11-19 14:00:00,4.59,4.59,4.58,4.58,584000.0,4.2259,4.2259,4.2167,4.2167,584000.0
2009-11-19 14:05:00,4.58,4.58,4.57,4.57,1915200.0,4.2167,4.2167,4.2074,4.2074,1915200.0
2009-11-19 14:10:00,4.57,4.58,4.56,4.57,2712800.0,4.2074,4.2167,4.1982,4.2074,2712800.0
2009-11-19 14:15:00,4.57,4.58,4.57,4.57,603200.0,4.2074,4.2167,4.2074,4.2074,603200.0
2009-11-19 14:20:00,4.57,4.59,4.57,4.59,1629600.0,4.2074,4.2259,4.2074,4.2259,1629600.0
2009-11-19 14:25:00,4.59,4.59,4.58,4.59,1152800.0,4.2259,4.2259,4.2167,4.2259,1152800.0
2009-11-19 14:30:00,4.58,4.59,4.58,4.59,488800.0,4.2167,4.2259,4.2167,4.2259,488800.0
2009-11-19 14:35:00,4.59,4.59,4.58,4.59,544000.0,4.2259,4.2259,4.2167,4.2259,544000.0
2009-11-19 14:40:00,4.59,4.6,4.58,4.59,2156000.0,4.2259,4.2351,4.2167,4.2259,2156000.0
2009-11-19 14:45:00,4.59,4.59,4.59,4.59,1080000.0,4.2259,4.2259,4.2259,4.2259,1080000.0
2009-11-19 14:50:00,4.59,4.61,4.59,4.6,3548000.0,4.2259,4.2443,4.2259,4.2351,3548000.0
2009-11-19 14:55:00,4.6,4.6,4.59,4.59,1159200.0,4.2351,4.2351,4.2259,4.2259,1159200.0
2009-11-19 15:00:00,4.59,4.6,4.58,4.59,2564800.0,4.2259,4.2351,4.2167,4.2259,2564800.0
2009-11-19 15:05:00,4.59,4.59,4.58,4.59,1434400.0,4.2259,4.2259,4.2167,4.2259,1434400.0
2009-11-19 15:10:00,4.59,4.59,4.58,4.59,1508000.0,4.2259,4.2259,4.2167,4.2259,1508000.0
2009-11-19 15:15:00,4.59,4.6,4.58,4.6,1726400.0,4.2259,4.2351,4.2167,4.2351,1726400.0
2009-11-19 15:20:00,4.6,4.6,4.59,4.6,1181600.0,4.2351,4.2351,4.2259,4.2351,1181600.0
2009-11-19 15:25:00,4.6,4.6,4.59,4.59,731200.0,4.2351,4.2351,4.2259,4.2259,731200.0
2009-11-19 15:30:00,4.59,4.6,4.59,4.59,1700800.0,4.2259,4.2351,4.2259,4.2259,1700800.0
2009-11-19 15:35:00,4.59,4.59,4.59,4.59,1943200.0,4.2259,4.2259,4.2259,4.2259,1943200.0
2009-11-19 15:40:00,4.59,4.61,4.59,4.61,5621600.0,4.2259,4.2443,4.2259,4.2443,5621600.0
2009-11-19 15:45:00,4.61,4.62,4.61,4.62,3160800.0,4.2443,4.2535,4.2443,4.2535,3160800.0
2009-11-19 15:50:00,4.62,4.62,4.61,4.61,2653600.0,4.2535,4.2535,4.2443,4.2443,2653600.0
2009-11-19 15:55:00,4.61,4.62,4.6,4.61,7487200.0,4.2443,4.2535,4.2351,4.2443,7487200.0
2009-11-20 09:30:00,4.56,4.58,4.55,4.58,4967200.0,4.1982,4.2167,4.189,4.2167,4967200.0
2009-11-20 09:35:00,4.58,4.6,4.57,4.59,6210400.0,4.2167,4.2351,4.2074,4.2259,6210400.0
2009-11-20 09:40:00,4.59,4.6,4.59,4.59,3837600.0,4.2259,4.2351,4.2259,4.2259,3837600.0
2009-11-20 09:45:00,4.59,4.6,4.58,4.58,3756800.0,4.2259,4.2351,4.2167,4.2167,3756800.0
2009-11-20 09:50:00,4.58,4.59,4.57,4.57,2861600.0,4.2167,4.2259,4.2074,4.2074,2861600.0
2009-11-20 09:55:00,4.57,4.58,4.57,4.57,1822400.0,4.2074,4.2167,4.2074,4.2074,1822400.0
2009-11-20 10:00:00,4.57,4.58,4.56,4.57,3598400.0,4.2074,4.2167,4.1982,4.2074,3598400.0
2009-11-20 10:05:00,4.57,4.57,4.55,4.57,3147200.0,4.2074,4.2074,4.189,4.2074,3147200.0
2009-11-20 10:10:00,4.57,4.59,4.56,4.59,4602400.0,4.2074,4.2259,4.1982,4.2259,4602400.0
2009-11-20 10:15:00,4.58,4.59,4.57,4.58,1852800.0,4.2167,4.2259,4.2074,4.2167,1852800.0
2009-11-20 10:20:00,4.58,4.58,4.57,4.57,2221600.0,4.2167,4.2167,4.2074,4.2074,2221600.0
2009-11-20 10:25:00,4.57,4.58,4.57,4.58,1156000.0,4.2074,4.2167,4.2074,4.2167,1156000.0
2009-11-20 10:30:00,4.58,4.58,4.57,4.57,696000.0,4.2167,4.2167,4.2074,4.2074,696000.0
2009-11-20 10:35:00,4.57,4.58,4.56,4.57,1565600.0,4.2074,4.2167,4.1982,4.2074,1565600.0
2009-11-20 10:40:00,4.57,4.57,4.55,4.55,2904000.0,4.2074,4.2074,4.189,4.189,2904000.0
2009-11-20 10:45:00,4.55,4.56,4.55,4.56,2896000.0,4.189,4.1982,4.189,4.1982,2896000.0
2009-11-20 10:50:00,4.56,4.56,4.55,4.56,3085600.0,4.1982,4.1982,4.189,4.1982,3085600.0
2009-11-20 10:55:00,4.56,4.56,4.55,4.55,1650400.0,4.1982,4.1982,4.189,4.189,1650400.0
2009-11-20 11:00:00,4.55,4.57,4.55,4.56,2286400.0,4.189,4.2074,4.189,4.1982,2286400.0
2009-11-20 11:05:00,4.56,4.57,4.55,4.56,1601600.0,4.1982,4.2074,4.189,4.1982,1601600.0
2009-11-20 11:10:00,4.56,4.56,4.55,4.55,1412800.0,4.1982,4.1982,4.189,4.189,1412800.0
2009-11-20 11:15:00,4.55,4.56,4.54,4.55,2466400.0,4.189,4.1982,4.1798,4.189,2466400.0
2009-11-20 11:20:00,4.55,4.55,4.55,4.55,966400.0,4.189,4.189,4.189,4.189,966400.0
2009-11-20 11:25:00,4.55,4.55,4.54,4.54,1905600.0,4.189,4.189,4.1798,4.1798,1905600.0
2009-11-20 11:30:00,4.54,4.55,4.54,4.55,1323200.0,4.1798,4.189,4.1798,4.189,1323200.0
2009-11-20 11:35:00,4.55,4.55,4.54,4.55,4271200.0,4.189,4.189,4.1798,4.189,4271200.0
2009-11-20 11:40:00,4.55,4.55,4.54,4.55,1576000.0,4.189,4.189,4.1798,4.189,1576000.0
2009-11-20 11:45:00,4.55,4.56,4.55,4.56,2768000.0,4.189,4.1982,4.189,4.1982,2768000.0
2009-11-20 11:50:00,4.55,4.56,4.55,4.56,964000.0,4.189,4.1982,4.189,4.1982,964000.0
2009-11-20 11:55:00,4.56,4.56,4.56,4.56,1012800.0,4.1982,4.1982,4.1982,4.1982,1012800.0
2009-11-20 12:00:00,4.56,4.56,4.55,4.55,1049600.0,4.1982,4.1982,4.189,4.189,1049600.0
2009-11-20 12:05:00,4.55,4.56,4.55,4.56,695200.0,4.189,4.1982,4.189,4.1982,695200.0
2009-11-20 12:10:00,4.56,4.56,4.55,4.56,434400.0,4.1982,4.1982,4.189,4.1982,434400.0
2009-11-20 12:15:00,4.56,4.56,4.55,4.55,315200.0,4.1982,4.1982,4.189,4.189,315200.0
2009-11-20 12:20:00,4.55,4.56,4.55,4.55,824000.0,4.189,4.1982,4.189,4.189,824000.0
2009-11-20 12:25:00,4.55,4.55,4.54,4.55,775200.0,4.189,4.189,4.1798,4.189,775200.0
2009-11-20 12:30:00,4.55,4.55,4.55,4.55,573600.0,4.189,4.189,4.189,4.189,573600.0
2009-11-20 12:35:00,4.55,4.55,4.55,4.55,493600.0,4.189,4.189,4.189,4.189,493600.0
2009-11-20 12:40:00,4.55,4.56,4.55,4.55,1468000.0,4.189,4.1982,4.189,4.189,1468000.0
2009-11-20 12:45:00,4.55,4.55,4.55,4.55,230400.0,4.189,4.189,4.189,4.189,230400.0
2009-11-20 12:50:00,4.55,4.55,4.54,4.55,1543200.0,4.189,4.189,4.1798,4.189,1543200.0
2009-11-20 12:55:00,4.55,4.55,4.54,4.55,690400.0,4.189,4.189,4.1798,4.189,690400.0
2009-11-20 13:00:00,4.55,4.55,4.55,4.55,908800.0,4.189,4.189,4.189,4.189,908800.0
2009-11-20 13:05:00,4.55,4.56,4.55,4.55,847200.0,4.189,4.1982,4.189,4.189,847200.0
2009-11-20 13:10:00,4.55,4.56,4.55,4.56,326400.0,4.189,4.1982,4.189,4.1982,326400.0
2009-11-20 13:15:00,4.56,4.56,4.55,4.55,564000.0,4.1982,4.1982,4.189,4.189,564000.0
2009-11-20 13:20:00,4.55,4.55,4.55,4.55,706400.0,4.189,4.189,4.189,4.189,706400.0
2009-11-20 13:25:00,4.55,4.55,4.55,4.55,392800.0,4.189,4.189,4.189,4.189,392800.0
2009-11-20 13:30:00,4.55,4.56,4.55,4.55,158400.0,4.189,4.1982,4.189,4.189,158400.0
2009-11-20 13:35:00,4.55,4.55,4.55,4.55,312000.0,4.189,4.189,4.189,4.189,312000.0
2009-11-20 13:40:00,4.55,4.56,4.55,4.56,1279200.0,4.189,4.1982,4.189,4.1982,1279200.0
2009-11-20 13:45:00,4.56,4.57,4.56,4.57,2623200.0,4.1982,4.2074,4.1982,4.2074,2623200.0
2009-11-20 13:50:00,4.57,4.57,4.57,4.57,1241600.0,4.2074,4.2074,4.2074,4.2074,1241600.0
2009-11-20 13:55:00,4.57,4.57,4.57,4.57,496800.0,4.2074,4.2074,4.2074,4.2074,496800.0
2009-11-20 14:00:00,4.57,4.58,4.57,4.57,1613600.0,4.2074,4.2167,4.2074,4.2074,1613600.0
2009-11-20 14:05:00,4.57,4.58,4.56,4.57,1973600.0,4.2074,4.2167,4.1982,4.2074,1973600.0
2009-11-20 14:10:00,4.57,4.57,4.57,4.57,1035200.0,4.2074,4.2074,4.2074,4.2074,1035200.0
2009-11-20 14:15:00,4.57,4.57,4.57,4.57,202400.0,4.2074,4.2074,4.2074,4.2074,202400.0
2009-11-20 14:20:00,4.57,4.57,4.57,4.57,1042400.0,4.2074,4.2074,4.2074,4.2074,1042400.0
2009-11-20 14:25:00,4.57,4.58,4.57,4.58,1082400.0,4.2074,4.2167,4.2074,4.2167,1082400.0
2009-11-20 14:30:00,4.58,4.58,4.57,4.58,2034400.0,4.2167,4.2167,4.2074,4.2167,2034400.0
2009-11-20 14:35:00,4.58,4.58,4.57,4.58,4564000.0,4.2167,4.2167,4.2074,4.2167,4564000.0
2009-11-20 14:40:00,4.58,4.58,4.57,4.57,1293600.0,4.2167,4.2167,4.2074,4.2074,1293600.0
2009-11-20 14:45:00,4.57,4.57,4.57,4.57,1628800.0,4.2074,4.2074,4.2074,4.2074,1628800.0
2009-11-20 14:50:00,4.57,4.57,4.57,4.57,284000.0,4.2074,4.2074,4.2074,4.2074,284000.0
2009-11-20 14:55:00,4.57,4.57,4.57,4.57,430400.0,4.2074,4.2074,4.2074,4.2074,430400.0
2009-11-20 15:00:00,4.57,4.57,4.56,4.57,640000.0,4.2074,4.2074,4.1982,4.2074,640000.0
2009-11-20 15:05:00,4.57,4.57,4.57,4.57,339200.0,4.2074,4.2074,4.2074,4.2074,339200.0
2009-11-20 15:10:00,4.57,4.57,4.57,4.57,204000.0,4.2074,4.2074,4.2074,4.2074,204000.0
2009-11-20 15:15:00,4.57,4.57,4.57,4.57,531200.0,4.2074,4.2074,4.2074,4.2074,531200.0
2009-11-20 15:20:00,4.57,4.58,4.57,4.58,2534400.0,4.2074,4.2167,4.2074,4.2167,2534400.0
2009-11-20 15:25:00,4.58,4.58,4.58,4.58,863200.0,4.2167,4.2167,4.2167,4.2167,863200.0
2009-11-20 15:30:00,4.58,4.59,4.58,4.59,2613600.0,4.2167,4.2259,4.2167,4.2259,2613600.0
2009-11-20 15:35:00,4.59,4.6,4.59,4.59,3402400.0,4.2259,4.2351,4.2259,4.2259,3402400.0
2009-11-20 15:40:00,4.59,4.59,4.59,4.59,1751200.0,4.2259,4.2259,4.2259,4.2259,1751200.0
2009-11-20 15:45:00,4.59,4.6,4.58,4.58,2792800.0,4.2259,4.2351,4.2167,4.2167,2792800.0
2009-11-20 15:50:00,4.58,4.58,4.58,4.58,3220000.0,4.2167,4.2167,4.2167,4.2167,3220000.0
2009-11-20 15:55:00,4.58,4.58,4.58,4.58,7966400.0,4.2167,4.2167,4.2167,4.2167,7966400.0
2009-11-23 09:30:00,4.68,4.7,4.68,4.69,7408000.0,4.3087,4.3271,4.3087,4.3179,7408000.0
2009-11-23 09:35:00,4.69,4.72,4.69,4.71,4623200.0,4.3179,4.3455,4.3179,4.3363,4623200.0
2009-11-23 09:40:00,4.71,4.72,4.71,4.72,5276800.0,4.3363,4.3455,4.3363,4.3455,5276800.0
2009-11-23 09:45:00,4.72,4.73,4.72,4.73,4117600.0,4.3455,4.3548,4.3455,4.3548,4117600.0
2009-11-23 09:50:00,4.73,4.73,4.72,4.73,2704800.0,4.3548,4.3548,4.3455,4.3548,2704800.0
2009-11-23 09:55:00,4.73,4.75,4.72,4.74,4146400.0,4.3548,4.3732,4.3455,4.364,4146400.0
2009-11-23 10:00:00,4.74,4.75,4.73,4.74,8420800.0,4.364,4.3732,4.3548,4.364,8420800.0
2009-11-23 10:05:00,4.74,4.76,4.74,4.75,7147200.0,4.364,4.3824,4.364,4.3732,7147200.0
2009-11-23 10:10:00,4.75,4.75,4.74,4.75,4354400.0,4.3732,4.3732,4.364,4.3732,4354400.0
2009-11-23 10:15:00,4.75,4.75,4.74,4.74,1925600.0,4.3732,4.3732,4.364,4.364,1925600.0
2009-11-23 10:20:00,4.74,4.74,4.73,4.74,4900000.0,4.364,4.364,4.3548,4.364,4900000.0
2009-11-23 10:25:00,4.74,4.75,4.74,4.74,2527200.0,4.364,4.3732,4.364,4.364,2527200.0
2009-11-23 10:30:00,4.74,4.75,4.74,4.75,1333600.0,4.364,4.3732,4.364,4.3732,1333600.0
2009-11-23 10:35:00,4.74,4.75,4.74,4.75,1082400.0,4.364,4.3732,4.364,4.3732,1082400.0
2009-11-23 10:40:00,4.75,4.75,4.74,4.74,2355200.0,4.3732,4.3732,4.364,4.364,2355200.0
2009-11-23 10:45:00,4.74,4.74,4.73,4.74,2636800.0,4.364,4.364,4.3548,4.364,2636800.0
2009-11-23 10:50:00,4.74,4.74,4.72,4.73,2768800.0,4.364,4.364,4.3455,4.3548,2768800.0
2009-11-23 10:55:00,4.73,4.73,4.73,4.73,4846400.0,4.3548,4.3548,4.3548,4.3548,4846400.0
2009-11-23 11:00:00,4.73,4.73,4.73,4.73,1796800.0,4.3548,4.3548,4.3548,4.3548,1796800.0
2009-11-23 11:05:00,4.73,4.73,4.73,4.73,1706400.0,4.3548,4.3548,4.3548,4.3548,1706400.0
2009-11-23 11:10:00,4.73,4.74,4.73,4.73,659200.0,4.3548,4.364,4.3548,4.3548,659200.0
2009-11-23 11:15:00,4.73,4.73,4.72,4.73,1153600.0,4.3548,4.3548,4.3455,4.3548,1153600.0
2009-11-23 11:20:00,4.73,4.74,4.73,4.73,1418400.0,4.3548,4.364,4.3548,4.3548,1418400.0
2009-11-23 11:25:00,4.73,4.73,4.72,4.72,1114400.0,4.3548,4.3548,4.3455,4.3455,1114400.0
2009-11-23 11:30:00,4.72,4.73,4.72,4.73,1040800.0,4.3455,4.3548,4.3455,4.3548,1040800.0
2009-11-23 11:35:00,4.73,4.73,4.73,4.73,869600.0,4.3548,4.3548,4.3548,4.3548,869600.0
2009-11-23 11:40:00,4.73,4.73,4.72,4.73,1845600.0,4.3548,4.3548,4.3455,4.3548,1845600.0
2009-11-23 11:45:00,4.73,4.73,4.72,4.73,1604800.0,4.3548,4.3548,4.3455,4.3548,1604800.0
2009-11-23 11:50:00,4.73,4.73,4.72,4.72,2447200.0,4.3548,4.3548,4.3455,4.3455,2447200.0
2009-11-23 11:55:00,4.72,4.72,4.71,4.71,1835200.0,4.3455,4.3455,4.3363,4.3363,1835200.0
2009-11-23 12:00:00,4.71,4.72,4.71,4.71,2351200.0,4.3363,4.3455,4.3363,4.3363,2351200.0
2009-11-23 12:05:00,4.71,4.72,4.71,4.72,719200.0,4.3363,4.3455,4.3363,4.3455,719200.0
2009-11-23 12:10:00,4.72,4.72,4.71,4.71,1186400.0,4.3455,4.3455,4.3363,4.3363,1186400.0
2009-11-23 12:15:00,4.71,4.71,4.71,4.71,723200.0,4.3363,4.3363,4.3363,4.3363,723200.0
2009-11-23 12:20:00,4.71,4.71,4.71,4.71,1103200.0,4.3363,4.3363,4.3363,4.3363,1103200.0
2009-11-23 12:25:00,4.71,4.71,4.7,4.7,2108000.0,4.3363,4.3363,4.3271,4.3271,2108000.0
2009-11-23 12:30:00,4.7,4.7,4.69,4.69,4484800.0,4.3271,4.3271,4.3179,4.3179,4484800.0
2009-11-23 12:35:00,4.7,4.7,4.69,4.7,2582400.0,4.3271,4.3271,4.3179,4.3271,2582400.0
2009-11-23 12:40:00,4.7,4.71,4.7,4.7,1184800.0,4.3271,4.3363,4.3271,4.3271,1184800.0
2009-11-23 12:45:00,4.7,4.71,4.7,4.7,1350400.0,4.3271,4.3363,4.3271,4.3271,1350400.0
2009-11-23 12:50:00,4.7,4.7,4.7,4.7,959200.0,4.3271,4.3271,4.3271,4.3271,959200.0
2009-11-23 12:55:00,4.7,4.71,4.7,4.7,433600.0,4.3271,4.3363,4.3271,4.3271,433600.0
2009-11-23 13:00:00,4.7,4.71,4.7,4.7,608800.0,4.3271,4.3363,4.3271,4.3271,608800.0
2009-11-23 13:05:00,4.7,4.7,4.7,4.7,267200.0,4.3271,4.3271,4.3271,4.3271,267200.0
2009-11-23 13:10:00,4.7,4.7,4.7,4.7,1237600.0,4.3271,4.3271,4.3271,4.3271,1237600.0
2009-11-23 13:15:00,4.7,4.7,4.69,4.7,1665600.0,4.3271,4.3271,4.3179,4.3271,1665600.0
2009-11-23 13:20:00,4.7,4.71,4.7,4.71,1368000.0,4.3271,4.3363,4.3271,4.3363,1368000.0
2009-11-23 13:25:00,4.71,4.71,4.7,4.7,1056800.0,4.3363,4.3363,4.3271,4.3271,1056800.0
2009-11-23 13:30:00,4.7,4.7,4.7,4.7,825600.0,4.3271,4.3271,4.3271,4.3271,825600.0
2009-11-23 13:35:00,4.7,4.71,4.7,4.71,1259200.0,4.3271,4.3363,4.3271,4.3363,1259200.0
2009-11-23 13:40:00,4.71,4.71,4.7,4.7,383200.0,4.3363,4.3363,4.3271,4.3271,383200.0
2009-11-23 13:45:00,4.7,4.7,4.7,4.7,903200.0,4.3271,4.3271,4.3271,4.3271,903200.0
2009-11-23 13:50:00,4.7,4.7,4.69,4.69,2610400.0,4.3271,4.3271,4.3179,4.3179,2610400.0
2009-11-23 13:55:00,4.69,4.7,4.69,4.69,1580000.0,4.3179,4.3271,4.3179,4.3179,1580000.0
2009-11-23 14:00:00,4.69,4.7,4.69,4.69,1656000.0,4.3179,4.3271,4.3179,4.3179,1656000.0
2009-11-23 14:05:00,4.69,4.7,4.69,4.69,2424800.0,4.3179,4.3271,4.3179,4.3179,2424800.0
2009-11-23 14:10:00,4.69,4.69,4.68,4.68,3392000.0,4.3179,4.3179,4.3087,4.3087,3392000.0
2009-11-23 14:15:00,4.68,4.68,4.68,4.68,1420800.0,4.3087,4.3087,4.3087,4.3087,1420800.0
2009-11-23 14:20:00,4.68,4.69,4.68,4.68,1720000.0,4.3087,4.3179,4.3087,4.3087,1720000.0
2009-11-23 14:25:00,4.68,4.69,4.68,4.69,1371200.0,4.3087,4.3179,4.3087,4.3179,1371200.0
2009-11-23 14:30:00,4.69,4.69,4.69,4.69,1004000.0,4.3179,4.3179,4.3179,4.3179,1004000.0
2009-11-23 14:35:00,4.69,4.7,4.69,4.7,2250400.0,4.3179,4.3271,4.3179,4.3271,2250400.0
2009-11-23 14:40:00,4.7,4.7,4.69,4.7,659200.0,4.3271,4.3271,4.3179,4.3271,659200.0
2009-11-23 14:45:00,4.7,4.7,4.69,4.7,1117600.0,4.3271,4.3271,4.3179,4.3271,1117600.0
2009-11-23 14:50:00,4.7,4.7,4.69,4.69,859200.0,4.3271,4.3271,4.3179,4.3179,859200.0
2009-11-23 14:55:00,4.69,4.7,4.69,4.69,1036000.0,4.3179,4.3271,4.3179,4.3179,1036000.0
2009-11-23 15:00:00,4.69,4.7,4.69,4.7,1637600.0,4.3179,4.3271,4.3179,4.3271,1637600.0
2009-11-23 15:05:00,4.7,4.7,4.7,4.7,3148800.0,4.3271,4.3271,4.3271,4.3271,3148800.0
2009-11-23 15:10:00,4.7,4.7,4.7,4.7,1023200.0,4.3271,4.3271,4.3271,4.3271,1023200.0
2009-11-23 15:15:00,4.7,4.71,4.7,4.7,1964000.0,4.3271,4.3363,4.3271,4.3271,1964000.0
2009-11-23 15:20:00,4.7,4.7,4.7,4.7,1999200.0,4.3271,4.3271,4.3271,4.3271,1999200.0
2009-11-23 15:25:00,4.7,4.7,4.69,4.69,2071200.0,4.3271,4.3271,4.3179,4.3179,2071200.0
2009-11-23 15:30:00,4.69,4.7,4.68,4.68,2788800.0,4.3179,4.3271,4.3087,4.3087,2788800.0
2009-11-23 15:35:00,4.68,4.68,4.67,4.68,4838400.0,4.3087,4.3087,4.2995,4.3087,4838400.0
2009-11-23 15:40:00,4.68,4.68,4.68,4.68,1224000.0,4.3087,4.3087,4.3087,4.3087,1224000.0
2009-11-23 15:45:00,4.68,4.69,4.67,4.69,2879200.0,4.3087,4.3179,4.2995,4.3179,2879200.0
2009-11-23 15:50:00,4.68,4.69,4.68,4.69,3644800.0,4.3087,4.3179,4.3087,4.3179,3644800.0
2009-11-23 15:55:00,4.69,4.7,4.69,4.7,5318400.0,4.3179,4.3271,4.3179,4.3271,5318400.0
2009-11-24 09:30:00,4.7,4.7,4.68,4.68,3570400.0,4.3271,4.3271,4.3087,4.3087,3570400.0
2009-11-24 09:35:00,4.68,4.69,4.68,4.69,3665600.0,4.3087,4.3179,4.3087,4.3179,3665600.0
2009-11-24 09:40:00,4.68,4.69,4.67,4.67,3496000.0,4.3087,4.3179,4.2995,4.2995,3496000.0
2009-11-24 09:45:00,4.67,4.67,4.66,4.67,3726400.0,4.2995,4.2995,4.2903,4.2995,3726400.0
2009-11-24 09:50:00,4.67,4.67,4.64,4.64,4592000.0,4.2995,4.2995,4.2719,4.2719,4592000.0
2009-11-24 09:55:00,4.64,4.65,4.63,4.64,8184800.0,4.2719,4.2811,4.2627,4.2719,8184800.0
2009-11-24 10:00:00,4.64,4.68,4.62,4.65,15818400.0,4.2719,4.3087,4.2535,4.2811,15818400.0
2009-11-24 10:05:00,4.65,4.66,4.63,4.64,5677600.0,4.2811,4.2903,4.2627,4.2719,5677600.0
2009-11-24 10:10:00,4.64,4.65,4.63,4.65,4166400.0,4.2719,4.2811,4.2627,4.2811,4166400.0
2009-11-24 10:15:00,4.65,4.65,4.64,4.65,2034400.0,4.2811,4.2811,4.2719,4.2811,2034400.0
2009-11-24 10:20:00,4.65,4.65,4.64,4.65,963200.0,4.2811,4.2811,4.2719,4.2811,963200.0
2009-11-24 10:25:00,4.65,4.65,4.64,4.65,1008000.0,4.2811,4.2811,4.2719,4.2811,1008000.0
2009-11-24 10:30:00,4.65,4.66,4.65,4.65,2337600.0,4.2811,4.2903,4.2811,4.2811,2337600.0
2009-11-24 10:35:00,4.65,4.67,4.65,4.67,2421600.0,4.2811,4.2995,4.2811,4.2995,2421600.0
2009-11-24 10:40:00,4.67,4.69,4.67,4.68,3486400.0,4.2995,4.3179,4.2995,4.3087,3486400.0
2009-11-24 10:45:00,4.68,4.7,4.68,4.69,4632000.0,4.3087,4.3271,4.3087,4.3179,4632000.0
2009-11-24 10:50:00,4.69,4.7,4.69,4.69,2232000.0,4.3179,4.3271,4.3179,4.3179,2232000.0
2009-11-24 10:55:00,4.69,4.7,4.69,4.69,1940000.0,4.3179,4.3271,4.3179,4.3179,1940000.0
2009-11-24 11:00:00,4.69,4.69,4.68,4.68,1801600.0,4.3179,4.3179,4.3087,4.3087,1801600.0
2009-11-24 11:05:00,4.68,4.69,4.68,4.69,2872800.0,4.3087,4.3179,4.3087,4.3179,2872800.0
2009-11-24 11:10:00,4.69,4.69,4.68,4.68,1233600.0,4.3179,4.3179,4.3087,4.3087,1233600.0
2009-11-24 11:15:00,4.68,4.68,4.67,4.67,2079200.0,4.3087,4.3087,4.2995,4.2995,2079200.0
2009-11-24 11:20:00,4.67,4.67,4.66,4.67,1740800.0,4.2995,4.2995,4.2903,4.2995,1740800.0
2009-11-24 11:25:00,4.67,4.67,4.66,4.66,1940000.0,4.2995,4.2995,4.2903,4.2903,1940000.0
2009-11-24 11:30:00,4.66,4.67,4.65,4.66,2798400.0,4.2903,4.2995,4.2811,4.2903,2798400.0
2009-11-24 11:35:00,4.66,4.67,4.66,4.66,953600.0,4.2903,4.2995,4.2903,4.2903,953600.0
2009-11-24 11:40:00,4.66,4.67,4.66,4.66,744800.0,4.2903,4.2995,4.2903,4.2903,744800.0
2009-11-24 11:45:00,4.66,4.67,4.66,4.67,880800.0,4.2903,4.2995,4.2903,4.2995,880800.0
2009-11-24 11:50:00,4.67,4.68,4.66,4.67,2730400.0,4.2995,4.3087,4.2903,4.2995,2730400.0
2009-11-24 11:55:00,4.67,4.68,4.67,4.68,554400.0,4.2995,4.3087,4.2995,4.3087,554400.0
2009-11-24 12:00:00,4.68,4.68,4.67,4.67,3171200.0,4.3087,4.3087,4.2995,4.2995,3171200.0
2009-11-24 12:05:00,4.67,4.68,4.67,4.68,1171200.0,4.2995,4.3087,4.2995,4.3087,1171200.0
2009-11-24 12:10:00,4.68,4.68,4.68,4.68,391200.0,4.3087,4.3087,4.3087,4.3087,391200.0
2009-11-24 12:15:00,4.68,4.68,4.67,4.67,686400.0,4.3087,4.3087,4.2995,4.2995,686400.0
2009-11-24 12:20:00,4.68,4.68,4.67,4.68,772000.0,4.3087,4.3087,4.2995,4.3087,772000.0
2009-11-24 12:25:00,4.68,4.68,4.67,4.67,309600.0,4.3087,4.3087,4.2995,4.2995,309600.0
2009-11-24 12:30:00,4.67,4.68,4.67,4.67,334400.0,4.2995,4.3087,4.2995,4.2995,334400.0
2009-11-24 12:35:00,4.67,4.68,4.67,4.67,498400.0,4.2995,4.3087,4.2995,4.2995,498400.0
2009-11-24 12:40:00,4.67,4.68,4.66,4.66,1706400.0,4.2995,4.3087,4.2903,4.2903,1706400.0
2009-11-24 12:45:00,4.66,4.67,4.66,4.66,555200.0,4.2903,4.2995,4.2903,4.2903,555200.0
2009-11-24 12:50:00,4.66,4.66,4.66,4.66,245600.0,4.2903,4.2903,4.2903,4.2903,245600.0
2009-11-24 12:55:00,4.66,4.67,4.66,4.66,484800.0,4.2903,4.2995,4.2903,4.2903,484800.0
2009-11-24 13:00:00,4.66,4.67,4.66,4.67,2045600.0,4.2903,4.2995,4.2903,4.2995,2045600.0
2009-11-24 13:05:00,4.67,4.68,4.67,4.68,1236800.0,4.2995,4.3087,4.2995,4.3087,1236800.0
2009-11-24 13:10:00,4.68,4.68,4.68,4.68,1060800.0,4.3087,4.3087,4.3087,4.3087,1060800.0
2009-11-24 13:15:00,4.68,4.68,4.68,4.68,1072000.0,4.3087,4.3087,4.3087,4.3087,1072000.0
2009-11-24 13:20:00,4.68,4.68,4.68,4.68,229600.0,4.3087,4.3087,4.3087,4.3087,229600.0
2009-11-24 13:25:00,4.68,4.68,4.68,4.68,556800.0,4.3087,4.3087,4.3087,4.3087,556800.0
2009-11-24 13:30:00,4.68,4.68,4.68,4.68,691200.0,4.3087,4.3087,4.3087,4.3087,691200.0
2009-11-24 13:35:00,4.68,4.68,4.68,4.68,380800.0,4.3087,4.3087,4.3087,4.3087,380800.0
2009-11-24 13:40:00,4.68,4.68,4.68,4.68,508800.0,4.3087,4.3087,4.3087,4.3087,508800.0
2009-11-24 13:45:00,4.68,4.68,4.68,4.68,337600.0,4.3087,4.3087,4.3087,4.3087,337600.0
2009-11-24 13:50:00,4.68,4.68,4.67,4.67,203200.0,4.3087,4.3087,4.2995,4.2995,203200.0
2009-11-24 13:55:00,4.67,4.68,4.67,4.68,376800.0,4.2995,4.3087,4.2995,4.3087,376800.0
2009-11-24 14:00:00,4.68,4.68,4.67,4.67,3312800.0,4.3087,4.3087,4.2995,4.2995,3312800.0
2009-11-24 14:05:00,4.67,4.69,4.67,4.68,1505600.0,4.2995,4.3179,4.2995,4.3087,1505600.0
2009-11-24 14:10:00,4.68,4.69,4.68,4.69,1516000.0,4.3087,4.3179,4.3087,4.3179,1516000.0
2009-11-24 14:15:00,4.68,4.69,4.68,4.69,483200.0,4.3087,4.3179,4.3087,4.3179,483200.0
2009-11-24 14:20:00,4.69,4.7,4.68,4.7,2444800.0,4.3179,4.3271,4.3087,4.3271,2444800.0
2009-11-24 14:25:00,4.7,4.7,4.69,4.69,751200.0,4.3271,4.3271,4.3179,4.3179,751200.0
2009-11-24 14:30:00,4.69,4.7,4.69,4.69,1495200.0,4.3179,4.3271,4.3179,4.3179,1495200.0
2009-11-24 14:35:00,4.69,4.7,4.69,4.7,479200.0,4.3179,4.3271,4.3179,4.3271,479200.0
2009-11-24 14:40:00,4.69,4.7,4.69,4.7,1715200.0,4.3179,4.3271,4.3179,4.3271,1715200.0
2009-11-24 14:45:00,4.7,4.72,4.7,4.71,2722400.0,4.3271,4.3455,4.3271,4.3363,2722400.0
2009-11-24 14:50:00,4.71,4.72,4.71,4.71,1416000.0,4.3363,4.3455,4.3363,4.3363,1416000.0
2009-11-24 14:55:00,4.71,4.71,4.71,4.71,578400.0,4.3363,4.3363,4.3363,4.3363,578400.0
2009-11-24 15:00:00,4.71,4.71,4.7,4.71,724000.0,4.3363,4.3363,4.3271,4.3363,724000.0
2009-11-24 15:05:00,4.71,4.71,4.7,4.71,1025600.0,4.3363,4.3363,4.3271,4.3363,1025600.0
2009-11-24 15:10:00,4.71,4.71,4.7,4.7,1708800.0,4.3363,4.3363,4.3271,4.3271,1708800.0
2009-11-24 15:15:00,4.7,4.7,4.7,4.7,787200.0,4.3271,4.3271,4.3271,4.3271,787200.0
2009-11-24 15:20:00,4.7,4.7,4.69,4.7,1095200.0,4.3271,4.3271,4.3179,4.3271,1095200.0
2009-11-24 15:25:00,4.7,4.71,4.7,4.7,2107200.0,4.3271,4.3363,4.3271,4.3271,2107200.0
2009-11-24 15:30:00,4.7,4.7,4.69,4.7,1516000.0,4.3271,4.3271,4.3179,4.3271,1516000.0
2009-11-24 15:35:00,4.69,4.7,4.69,4.69,1438400.0,4.3179,4.3271,4.3179,4.3179,1438400.0
2009-11-24 15:40:00,4.69,4.7,4.68,4.69,2413600.0,4.3179,4.3271,4.3087,4.3179,2413600.0
2009-11-24 15:45:00,4.69,4.69,4.68,4.69,1459200.0,4.3179,4.3179,4.3087,4.3179,1459200.0
2009-11-24 15:50:00,4.69,4.69,4.69,4.69,2240800.0,4.3179,4.3179,4.3179,4.3179,2240800.0
2009-11-24 15:55:00,4.69,4.7,4.69,4.7,4188800.0,4.3179,4.3271,4.3179,4.3271,4188800.0
2009-11-25 09:30:00,4.72,4.72,4.69,4.7,6712000.0,4.3455,4.3455,4.3179,4.3271,6712000.0
2009-11-25 09:35:00,4.7,4.71,4.7,4.71,3612800.0,4.3271,4.3363,4.3271,4.3363,3612800.0
2009-11-25 09:40:00,4.71,4.71,4.69,4.7,4346400.0,4.3363,4.3363,4.3179,4.3271,4346400.0
2009-11-25 09:45:00,4.7,4.71,4.7,4.7,3239200.0,4.3271,4.3363,4.3271,4.3271,3239200.0
2009-11-25 09:50:00,4.7,4.7,4.69,4.7,1564000.0,4.3271,4.3271,4.3179,4.3271,1564000.0
2009-11-25 09:55:00,4.7,4.71,4.7,4.71,2774400.0,4.3271,4.3363,4.3271,4.3363,2774400.0
2009-11-25 10:00:00,4.71,4.73,4.7,4.72,5941600.0,4.3363,4.3548,4.3271,4.3455,5941600.0
2009-11-25 10:05:00,4.72,4.72,4.71,4.72,2174400.0,4.3455,4.3455,4.3363,4.3455,2174400.0
2009-11-25 10:10:00,4.72,4.73,4.71,4.72,1512800.0,4.3455,4.3548,4.3363,4.3455,1512800.0
2009-11-25 10:15:00,4.72,4.73,4.71,4.72,1833600.0,4.3455,4.3548,4.3363,4.3455,1833600.0
2009-11-25 10:20:00,4.73,4.73,4.71,4.71,1914400.0,4.3548,4.3548,4.3363,4.3363,1914400.0
2009-11-25 10:25:00,4.71,4.71,4.7,4.71,2929600.0,4.3363,4.3363,4.3271,4.3363,2929600.0
2009-11-25 10:30:00,4.71,4.72,4.71,4.71,2601600.0,4.3363,4.3455,4.3363,4.3363,2601600.0
2009-11-25 10:35:00,4.71,4.72,4.71,4.72,1339200.0,4.3363,4.3455,4.3363,4.3455,1339200.0
2009-11-25 10:40:00,4.72,4.72,4.71,4.72,2138400.0,4.3455,4.3455,4.3363,4.3455,2138400.0
2009-11-25 10:45:00,4.72,4.73,4.72,4.72,2076000.0,4.3455,4.3548,4.3455,4.3455,2076000.0
2009-11-25 10:50:00,4.72,4.73,4.72,4.72,977600.0,4.3455,4.3548,4.3455,4.3455,977600.0
2009-11-25 10:55:00,4.72,4.72,4.71,4.72,1464800.0,4.3455,4.3455,4.3363,4.3455,1464800.0
2009-11-25 11:00:00,4.72,4.72,4.72,4.72,492800.0,4.3455,4.3455,4.3455,4.3455,492800.0
2009-11-25 11:05:00,4.72,4.73,4.72,4.73,1518400.0,4.3455,4.3548,4.3455,4.3548,1518400.0
2009-11-25 11:10:00,4.73,4.73,4.73,4.73,1234400.0,4.3548,4.3548,4.3548,4.3548,1234400.0
2009-11-25 11:15:00,4.73,4.74,4.73,4.74,2311200.0,4.3548,4.364,4.3548,4.364,2311200.0
2009-11-25 11:20:00,4.74,4.74,4.73,4.73,1287200.0,4.364,4.364,4.3548,4.3548,1287200.0
2009-11-25 11:25:00,4.73,4.73,4.73,4.73,638400.0,4.3548,4.3548,4.3548,4.3548,638400.0
2009-11-25 11:30:00,4.73,4.74,4.73,4.74,1024000.0,4.3548,4.364,4.3548,4.364,1024000.0
2009-11-25 11:35:00,4.74,4.74,4.74,4.74,852000.0,4.364,4.364,4.364,4.364,852000.0
2009-11-25 11:40:00,4.74,4.74,4.74,4.74,1346400.0,4.364,4.364,4.364,4.364,1346400.0
2009-11-25 11:45:00,4.74,4.74,4.74,4.74,941600.0,4.364,4.364,4.364,4.364,941600.0
2009-11-25 11:50:00,4.74,4.74,4.73,4.74,1416000.0,4.364,4.364,4.3548,4.364,1416000.0
2009-11-25 11:55:00,4.74,4.74,4.73,4.73,468000.0,4.364,4.364,4.3548,4.3548,468000.0
2009-11-25 12:00:00,4.74,4.74,4.73,4.73,644800.0,4.364,4.364,4.3548,4.3548,644800.0
2009-11-25 12:05:00,4.73,4.73,4.72,4.72,1081600.0,4.3548,4.3548,4.3455,4.3455,1081600.0
2009-11-25 12:10:00,4.72,4.73,4.72,4.72,1765600.0,4.3455,4.3548,4.3455,4.3455,1765600.0
2009-11-25 12:15:00,4.72,4.73,4.72,4.72,725600.0,4.3455,4.3548,4.3455,4.3455,725600.0
2009-11-25 12:20:00,4.72,4.73,4.72,4.73,304800.0,4.3455,4.3548,4.3455,4.3548,304800.0
2009-11-25 12:25:00,4.73,4.73,4.72,4.73,496800.0,4.3548,4.3548,4.3455,4.3548,496800.0
2009-11-25 12:30:00,4.73,4.73,4.72,4.72,652800.0,4.3548,4.3548,4.3455,4.3455,652800.0
2009-11-25 12:35:00,4.72,4.73,4.72,4.72,824800.0,4.3455,4.3548,4.3455,4.3455,824800.0
2009-11-25 12:40:00,4.72,4.72,4.72,4.72,583200.0,4.3455,4.3455,4.3455,4.3455,583200.0
2009-11-25 12:45:00,4.72,4.72,4.72,4.72,307200.0,4.3455,4.3455,4.3455,4.3455,307200.0
2009-11-25 12:50:00,4.72,4.72,4.72,4.72,309600.0,4.3455,4.3455,4.3455,4.3455,309600.0
2009-11-25 12:55:00,4.72,4.73,4.72,4.72,684800.0,4.3455,4.3548,4.3455,4.3455,684800.0
2009-11-25 13:00:00,4.72,4.72,4.72,4.72,516000.0,4.3455,4.3455,4.3455,4.3455,516000.0
2009-11-25 13:05:00,4.72,4.73,4.72,4.73,428000.0,4.3455,4.3548,4.3455,4.3548,428000.0
2009-11-25 13:10:00,4.73,4.73,4.72,4.73,579200.0,4.3548,4.3548,4.3455,4.3548,579200.0
2009-11-25 13:15:00,4.73,4.73,4.73,4.73,892000.0,4.3548,4.3548,4.3548,4.3548,892000.0
2009-11-25 13:20:00,4.73,4.73,4.72,4.73,363200.0,4.3548,4.3548,4.3455,4.3548,363200.0
2009-11-25 13:25:00,4.73,4.73,4.72,4.73,292000.0,4.3548,4.3548,4.3455,4.3548,292000.0
2009-11-25 13:30:00,4.73,4.73,4.72,4.72,263200.0,4.3548,4.3548,4.3455,4.3455,263200.0
2009-11-25 13:35:00,4.73,4.73,4.72,4.73,143200.0,4.3548,4.3548,4.3455,4.3548,143200.0
2009-11-25 13:40:00,4.73,4.73,4.72,4.73,113600.0,4.3548,4.3548,4.3455,4.3548,113600.0
2009-11-25 13:45:00,4.73,4.73,4.73,4.73,380800.0,4.3548,4.3548,4.3548,4.3548,380800.0
2009-11-25 13:50:00,4.73,4.73,4.73,4.73,491200.0,4.3548,4.3548,4.3548,4.3548,491200.0
2009-11-25 13:55:00,4.73,4.73,4.73,4.73,607200.0,4.3548,4.3548,4.3548,4.3548,607200.0
2009-11-25 14:00:00,4.73,4.73,4.72,4.72,462400.0,4.3548,4.3548,4.3455,4.3455,462400.0
2009-11-25 14:05:00,4.72,4.72,4.72,4.72,412000.0,4.3455,4.3455,4.3455,4.3455,412000.0
2009-11-25 14:10:00,4.72,4.73,4.72,4.73,588800.0,4.3455,4.3548,4.3455,4.3548,588800.0
2009-11-25 14:15:00,4.73,4.73,4.72,4.73,449600.0,4.3548,4.3548,4.3455,4.3548,449600.0
2009-11-25 14:20:00,4.73,4.74,4.73,4.74,918400.0,4.3548,4.364,4.3548,4.364,918400.0
2009-11-25 14:25:00,4.74,4.74,4.73,4.73,678400.0,4.364,4.364,4.3548,4.3548,678400.0
2009-11-25 14:30:00,4.73,4.73,4.73,4.73,307200.0,4.3548,4.3548,4.3548,4.3548,307200.0
2009-11-25 14:35:00,4.73,4.74,4.73,4.73,572000.0,4.3548,4.364,4.3548,4.3548,572000.0
2009-11-25 14:40:00,4.73,4.74,4.73,4.74,376800.0,4.3548,4.364,4.3548,4.364,376800.0
2009-11-25 14:45:00,4.74,4.75,4.74,4.74,1339200.0,4.364,4.3732,4.364,4.364,1339200.0
2009-11-25 14:50:00,4.74,4.74,4.74,4.74,373600.0,4.364,4.364,4.364,4.364,373600.0
2009-11-25 14:55:00,4.74,4.74,4.74,4.74,670400.0,4.364,4.364,4.364,4.364,670400.0
2009-11-25 15:00:00,4.74,4.74,4.74,4.74,732800.0,4.364,4.364,4.364,4.364,732800.0
2009-11-25 15:05:00,4.74,4.74,4.73,4.74,919200.0,4.364,4.364,4.3548,4.364,919200.0
2009-11-25 15:10:00,4.74,4.74,4.73,4.73,518400.0,4.364,4.364,4.3548,4.3548,518400.0
2009-11-25 15:15:00,4.73,4.74,4.73,4.74,491200.0,4.3548,4.364,4.3548,4.364,491200.0
2009-11-25 15:20:00,4.74,4.74,4.73,4.74,448800.0,4.364,4.364,4.3548,4.364,448800.0
2009-11-25 15:25:00,4.74,4.74,4.74,4.74,441600.0,4.364,4.364,4.364,4.364,441600.0
2009-11-25 15:30:00,4.74,4.74,4.74,4.74,500800.0,4.364,4.364,4.364,4.364,500800.0
2009-11-25 15:35:00,4.74,4.74,4.73,4.73,1204000.0,4.364,4.364,4.3548,4.3548,1204000.0
2009-11-25 15:40:00,4.74,4.74,4.73,4.74,1300800.0,4.364,4.364,4.3548,4.364,1300800.0
2009-11-25 15:45:00,4.73,4.74,4.73,4.73,1613600.0,4.3548,4.364,4.3548,4.3548,1613600.0
2009-11-25 15:50:00,4.73,4.74,4.73,4.74,2098400.0,4.3548,4.364,4.3548,4.364,2098400.0
2009-11-25 15:55:00,4.74,4.74,4.73,4.73,5780800.0,4.364,4.364,4.3548,4.3548,5780800.0
2009-11-27 09:30:00,4.48,4.52,4.47,4.52,13432000.0,4.1246,4.1614,4.1154,4.1614,13432000.0
2009-11-27 09:35:00,4.52,4.53,4.51,4.52,6027200.0,4.1614,4.1706,4.1522,4.1614,6027200.0
2009-11-27 09:40:00,4.52,4.55,4.52,4.54,10650400.0,4.1614,4.189,4.1614,4.1798,10650400.0
2009-11-27 09:45:00,4.54,4.55,4.52,4.54,6118400.0,4.1798,4.189,4.1614,4.1798,6118400.0
2009-11-27 09:50:00,4.54,4.55,4.53,4.55,5548000.0,4.1798,4.189,4.1706,4.189,5548000.0
2009-11-27 09:55:00,4.55,4.56,4.54,4.55,5970400.0,4.189,4.1982,4.1798,4.189,5970400.0
2009-11-27 10:00:00,4.55,4.59,4.55,4.57,8877600.0,4.189,4.2259,4.189,4.2074,8877600.0
2009-11-27 10:05:00,4.57,4.57,4.56,4.56,5030400.0,4.2074,4.2074,4.1982,4.1982,5030400.0
2009-11-27 10:10:00,4.56,4.58,4.56,4.58,4605600.0,4.1982,4.2167,4.1982,4.2167,4605600.0
2009-11-27 10:15:00,4.58,4.58,4.57,4.58,2309600.0,4.2167,4.2167,4.2074,4.2167,2309600.0
2009-11-27 10:20:00,4.58,4.6,4.58,4.59,3295200.0,4.2167,4.2351,4.2167,4.2259,3295200.0
2009-11-27 10:25:00,4.59,4.59,4.58,4.58,2116000.0,4.2259,4.2259,4.2167,4.2167,2116000.0
2009-11-27 10:30:00,4.58,4.58,4.57,4.58,3649600.0,4.2167,4.2167,4.2074,4.2167,3649600.0
2009-11-27 10:35:00,4.58,4.6,4.58,4.59,3884800.0,4.2167,4.2351,4.2167,4.2259,3884800.0
2009-11-27 10:40:00,4.59,4.61,4.59,4.61,6013600.0,4.2259,4.2443,4.2259,4.2443,6013600.0
2009-11-27 10:45:00,4.61,4.61,4.61,4.61,1484000.0,4.2443,4.2443,4.2443,4.2443,1484000.0
2009-11-27 10:50:00,4.61,4.63,4.61,4.62,4255200.0,4.2443,4.2627,4.2443,4.2535,4255200.0
2009-11-27 10:55:00,4.62,4.62,4.61,4.62,2388000.0,4.2535,4.2535,4.2443,4.2535,2388000.0
2009-11-27 11:00:00,4.62,4.64,4.62,4.64,3753600.0,4.2535,4.2719,4.2535,4.2719,3753600.0
2009-11-27 11:05:00,4.64,4.65,4.63,4.64,3605600.0,4.2719,4.2811,4.2627,4.2719,3605600.0
2009-11-27 11:10:00,4.64,4.64,4.62,4.62,4607200.0,4.2719,4.2719,4.2535,4.2535,4607200.0
2009-11-27 11:15:00,4.63,4.63,4.62,4.62,2256000.0,4.2627,4.2627,4.2535,4.2535,2256000.0
2009-11-27 11:20:00,4.62,4.62,4.6,4.61,4740800.0,4.2535,4.2535,4.2351,4.2443,4740800.0
2009-11-27 11:25:00,4.61,4.62,4.61,4.61,1604000.0,4.2443,4.2535,4.2443,4.2443,1604000.0
2009-11-27 11:30:00,4.61,4.61,4.6,4.6,3431200.0,4.2443,4.2443,4.2351,4.2351,3431200.0
2009-11-27 11:35:00,4.6,4.61,4.6,4.61,1620800.0,4.2351,4.2443,4.2351,4.2443,1620800.0
2009-11-27 11:40:00,4.61,4.62,4.61,4.62,1492000.0,4.2443,4.2535,4.2443,4.2535,1492000.0
2009-11-27 11:45:00,4.62,4.62,4.61,4.61,462400.0,4.2535,4.2535,4.2443,4.2443,462400.0
2009-11-27 11:50:00,4.61,4.62,4.61,4.62,1828800.0,4.2443,4.2535,4.2443,4.2535,1828800.0
2009-11-27 11:55:00,4.62,4.62,4.61,4.61,817600.0,4.2535,4.2535,4.2443,4.2443,817600.0
2009-11-27 12:00:00,4.61,4.61,4.6,4.6,2124000.0,4.2443,4.2443,4.2351,4.2351,2124000.0
2009-11-27 12:05:00,4.6,4.61,4.59,4.6,2383200.0,4.2351,4.2443,4.2259,4.2351,2383200.0
2009-11-27 12:10:00,4.6,4.6,4.6,4.6,812000.0,4.2351,4.2351,4.2351,4.2351,812000.0
2009-11-27 12:15:00,4.6,4.6,4.6,4.6,636000.0,4.2351,4.2351,4.2351,4.2351,636000.0
2009-11-27 12:20:00,4.6,4.6,4.59,4.59,2007200.0,4.2351,4.2351,4.2259,4.2259,2007200.0
2009-11-27 12:25:00,4.59,4.59,4.59,4.59,1556000.0,4.2259,4.2259,4.2259,4.2259,1556000.0
2009-11-27 12:30:00,4.59,4.61,4.59,4.6,3343200.0,4.2259,4.2443,4.2259,4.2351,3343200.0
2009-11-27 12:35:00,4.6,4.61,4.6,4.6,772000.0,4.2351,4.2443,4.2351,4.2351,772000.0
2009-11-27 12:40:00,4.6,4.62,4.6,4.62,1519200.0,4.2351,4.2535,4.2351,4.2535,1519200.0
2009-11-27 12:45:00,4.62,4.64,4.62,4.63,3866400.0,4.2535,4.2719,4.2535,4.2627,3866400.0
2009-11-27 12:50:00,4.63,4.63,4.61,4.61,1752800.0,4.2627,4.2627,4.2443,4.2443,1752800.0
2009-11-27 12:55:00,4.61,4.62,4.58,4.58,5598400.0,4.2443,4.2535,4.2167,4.2167,5598400.0
2009-11-27 13:00:00,4.58,4.59,4.56,4.57,1235200.0,4.2167,4.2259,4.1982,4.2074,1235200.0
2009-11-27 13:05:00,4.57,4.57,4.57,4.57,532800.0,4.2074,4.2074,4.2074,4.2074,532800.0
2009-11-27 13:10:00,4.58,4.58,4.57,4.57,280000.0,4.2167,4.2167,4.2074,4.2074,280000.0
2009-11-27 13:15:00,4.58,4.58,4.58,4.58,12800.0,4.2167,4.2167,4.2167,4.2167,12800.0
2009-11-27 13:20:00,4.58,4.58,4.58,4.58,16000.0,4.2167,4.2167,4.2167,4.2167,16000.0
2009-11-27 13:25:00,4.58,4.58,4.58,4.58,72800.0,4.2167,4.2167,4.2167,4.2167,72800.0
2009-11-27 13:30:00,4.57,4.58,4.57,4.58,48800.0,4.2074,4.2167,4.2074,4.2167,48800.0
2009-11-27 13:35:00,4.57,4.58,4.57,4.58,14400.0,4.2074,4.2167,4.2074,4.2167,14400.0
2009-11-27 13:40:00,4.57,4.57,4.57,4.57,25600.0,4.2074,4.2074,4.2074,4.2074,25600.0
2009-11-27 13:45:00,4.57,4.57,4.57,4.57,8000.0,4.2074,4.2074,4.2074,4.2074,8000.0
2009-11-27 13:50:00,4.57,4.57,4.57,4.57,2400.0,4.2074,4.2074,4.2074,4.2074,2400.0
2009-11-27 13:55:00,4.57,4.57,4.57,4.57,50400.0,4.2074,4.2074,4.2074,4.2074,50400.0
2009-11-27 14:00:00,4.57,4.57,4.57,4.57,12800.0,4.2074,4.2074,4.2074,4.2074,12800.0
2009-11-27 14:05:00,4.57,4.57,4.57,4.57,4800.0,4.2074,4.2074,4.2074,4.2074,4800.0
2009-11-27 14:10:00,4.57,4.57,4.57,4.57,4800.0,4.2074,4.2074,4.2074,4.2074,4800.0
2009-11-27 14:15:00,4.57,4.57,4.57,4.57,8000.0,4.2074,4.2074,4.2074,4.2074,8000.0
2009-11-27 14:20:00,4.57,4.57,4.57,4.57,2400.0,4.2074,4.2074,4.2074,4.2074,2400.0
2009-11-27 14:25:00,4.57,4.57,4.56,4.56,3200.0,4.2074,4.2074,4.1982,4.1982,3200.0
2009-11-27 14:30:00,4.56,4.57,4.56,4.56,15200.0,4.1982,4.2074,4.1982,4.1982,15200.0
2009-11-27 14:35:00,4.57,4.57,4.57,4.57,21600.0,4.2074,4.2074,4.2074,4.2074,21600.0
2009-11-27 14:40:00,4.57,4.57,4.56,4.56,12000.0,4.2074,4.2074,4.1982,4.1982,12000.0
2009-11-27 14:45:00,4.56,4.56,4.56,4.56,0.0,4.1982,4.1982,4.1982,4.1982,0.0
2009-11-27 14:50:00,4.56,4.56,4.56,4.56,0.0,4.1982,4.1982,4.1982,4.1982,0.0
2009-11-27 14:55:00,4.57,4.57,4.57,4.57,8000.0,4.2074,4.2074,4.2074,4.2074,8000.0
2009-11-27 15:00:00,4.57,4.57,4.57,4.57,4800.0,4.2074,4.2074,4.2074,4.2074,4800.0
2009-11-27 15:05:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:10:00,4.57,4.57,4.57,4.57,1600.0,4.2074,4.2074,4.2074,4.2074,1600.0
2009-11-27 15:15:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:20:00,4.57,4.57,4.57,4.57,12800.0,4.2074,4.2074,4.2074,4.2074,12800.0
2009-11-27 15:25:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:30:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:35:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:40:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:45:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:50:00,4.57,4.57,4.57,4.57,0.0,4.2074,4.2074,4.2074,4.2074,0.0
2009-11-27 15:55:00,4.57,4.57,4.57,4.57,4000.0,4.2074,4.2074,4.2074,4.2074,4000.0
2009-11-30 09:30:00,4.58,4.59,4.55,4.56,5345600.0,4.2167,4.2259,4.189,4.1982,5345600.0
2009-11-30 09:35:00,4.56,4.58,4.56,4.57,4535200.0,4.1982,4.2167,4.1982,4.2074,4535200.0
2009-11-30 09:40:00,4.57,4.6,4.55,4.6,11336800.0,4.2074,4.2351,4.189,4.2351,11336800.0
2009-11-30 09:45:00,4.6,4.6,4.57,4.58,7390400.0,4.2351,4.2351,4.2074,4.2167,7390400.0
2009-11-30 09:50:00,4.58,4.58,4.56,4.58,5740800.0,4.2167,4.2167,4.1982,4.2167,5740800.0
2009-11-30 09:55:00,4.58,4.59,4.58,4.58,4104800.0,4.2167,4.2259,4.2167,4.2167,4104800.0
2009-11-30 10:00:00,4.59,4.6,4.59,4.59,3035200.0,4.2259,4.2351,4.2259,4.2259,3035200.0
2009-11-30 10:05:00,4.59,4.62,4.59,4.61,3216800.0,4.2259,4.2535,4.2259,4.2443,3216800.0
2009-11-30 10:10:00,4.61,4.61,4.6,4.61,2191200.0,4.2443,4.2443,4.2351,4.2443,2191200.0
2009-11-30 10:15:00,4.61,4.62,4.6,4.61,2428000.0,4.2443,4.2535,4.2351,4.2443,2428000.0
2009-11-30 10:20:00,4.61,4.61,4.6,4.6,2335200.0,4.2443,4.2443,4.2351,4.2351,2335200.0
2009-11-30 10:25:00,4.6,4.62,4.6,4.62,1749600.0,4.2351,4.2535,4.2351,4.2535,1749600.0
2009-11-30 10:30:00,4.62,4.63,4.62,4.62,3993600.0,4.2535,4.2627,4.2535,4.2535,3993600.0
2009-11-30 10:35:00,4.62,4.63,4.62,4.62,1776800.0,4.2535,4.2627,4.2535,4.2535,1776800.0
2009-11-30 10:40:00,4.62,4.62,4.61,4.61,1276000.0,4.2535,4.2535,4.2443,4.2443,1276000.0
2009-11-30 10:45:00,4.61,4.61,4.6,4.6,2471200.0,4.2443,4.2443,4.2351,4.2351,2471200.0
2009-11-30 10:50:00,4.6,4.6,4.6,4.6,901600.0,4.2351,4.2351,4.2351,4.2351,901600.0
2009-11-30 10:55:00,4.6,4.6,4.59,4.6,2065600.0,4.2351,4.2351,4.2259,4.2351,2065600.0
2009-11-30 11:00:00,4.6,4.6,4.57,4.58,6268000.0,4.2351,4.2351,4.2074,4.2167,6268000.0
2009-11-30 11:05:00,4.58,4.59,4.58,4.58,1844800.0,4.2167,4.2259,4.2167,4.2167,1844800.0
2009-11-30 11:10:00,4.58,4.59,4.57,4.58,2135200.0,4.2167,4.2259,4.2074,4.2167,2135200.0
2009-11-30 11:15:00,4.58,4.58,4.56,4.57,3691200.0,4.2167,4.2167,4.1982,4.2074,3691200.0
2009-11-30 11:20:00,4.57,4.58,4.57,4.57,1309600.0,4.2074,4.2167,4.2074,4.2074,1309600.0
2009-11-30 11:25:00,4.57,4.57,4.55,4.56,2672800.0,4.2074,4.2074,4.189,4.1982,2672800.0
2009-11-30 11:30:00,4.56,4.56,4.54,4.55,4991200.0,4.1982,4.1982,4.1798,4.189,4991200.0
2009-11-30 11:35:00,4.55,4.55,4.53,4.55,3783200.0,4.189,4.189,4.1706,4.189,3783200.0
2009-11-30 11:40:00,4.55,4.56,4.55,4.55,2656800.0,4.189,4.1982,4.189,4.189,2656800.0
2009-11-30 11:45:00,4.55,4.56,4.55,4.55,2135200.0,4.189,4.1982,4.189,4.189,2135200.0
2009-11-30 11:50:00,4.54,4.55,4.54,4.54,1717600.0,4.1798,4.189,4.1798,4.1798,1717600.0
2009-11-30 11:55:00,4.54,4.55,4.54,4.55,1620000.0,4.1798,4.189,4.1798,4.189,1620000.0
2009-11-30 12:00:00,4.55,4.56,4.54,4.55,2176800.0,4.189,4.1982,4.1798,4.189,2176800.0
2009-11-30 12:05:00,4.55,4.56,4.55,4.55,792800.0,4.189,4.1982,4.189,4.189,792800.0
2009-11-30 12:10:00,4.55,4.55,4.55,4.55,1194400.0,4.189,4.189,4.189,4.189,1194400.0
2009-11-30 12:15:00,4.55,4.57,4.55,4.56,4223200.0,4.189,4.2074,4.189,4.1982,4223200.0
2009-11-30 12:20:00,4.56,4.57,4.56,4.56,968000.0,4.1982,4.2074,4.1982,4.1982,968000.0
2009-11-30 12:25:00,4.56,4.56,4.56,4.56,792800.0,4.1982,4.1982,4.1982,4.1982,792800.0
2009-11-30 12:30:00,4.56,4.56,4.54,4.55,3260800.0,4.1982,4.1982,4.1798,4.189,3260800.0
2009-11-30 12:35:00,4.54,4.55,4.54,4.55,2136800.0,4.1798,4.189,4.1798,4.189,2136800.0
2009-11-30 12:40:00,4.55,4.55,4.55,4.55,1664000.0,4.189,4.189,4.189,4.189,1664000.0
2009-11-30 12:45:00,4.55,4.56,4.55,4.55,1980000.0,4.189,4.1982,4.189,4.189,1980000.0
2009-11-30 12:50:00,4.55,4.55,4.55,4.55,330400.0,4.189,4.189,4.189,4.189,330400.0
2009-11-30 12:55:00,4.55,4.55,4.54,4.54,1503200.0,4.189,4.189,4.1798,4.1798,1503200.0
2009-11-30 13:00:00,4.55,4.56,4.54,4.55,1104800.0,4.189,4.1982,4.1798,4.189,1104800.0
2009-11-30 13:05:00,4.55,4.56,4.55,4.55,915200.0,4.189,4.1982,4.189,4.189,915200.0
2009-11-30 13:10:00,4.55,4.55,4.55,4.55,335200.0,4.189,4.189,4.189,4.189,335200.0
2009-11-30 13:15:00,4.55,4.55,4.54,4.55,586400.0,4.189,4.189,4.1798,4.189,586400.0
2009-11-30 13:20:00,4.55,4.56,4.55,4.56,1710400.0,4.189,4.1982,4.189,4.1982,1710400.0
2009-11-30 13:25:00,4.56,4.56,4.56,4.56,840800.0,4.1982,4.1982,4.1982,4.1982,840800.0
2009-11-30 13:30:00,4.56,4.57,4.56,4.56,2008800.0,4.1982,4.2074,4.1982,4.1982,2008800.0
2009-11-30 13:35:00,4.56,4.57,4.56,4.56,1476800.0,4.1982,4.2074,4.1982,4.1982,1476800.0
2009-11-30 13:40:00,4.56,4.56,4.55,4.56,1760000.0,4.1982,4.1982,4.189,4.1982,1760000.0
2009-11-30 13:45:00,4.56,4.56,4.55,4.56,1636000.0,4.1982,4.1982,4.189,4.1982,1636000.0
2009-11-30 13:50:00,4.56,4.58,4.56,4.58,3009600.0,4.1982,4.2167,4.1982,4.2167,3009600.0
2009-11-30 13:55:00,4.58,4.58,4.57,4.57,1960000.0,4.2167,4.2167,4.2074,4.2074,1960000.0
2009-11-30 14:00:00,4.57,4.58,4.57,4.57,1403200.0,4.2074,4.2167,4.2074,4.2074,1403200.0
2009-11-30 14:05:00,4.57,4.57,4.56,4.57,2051200.0,4.2074,4.2074,4.1982,4.2074,2051200.0
2009-11-30 14:10:00,4.57,4.57,4.57,4.57,423200.0,4.2074,4.2074,4.2074,4.2074,423200.0
2009-11-30 14:15:00,4.57,4.58,4.57,4.58,708800.0,4.2074,4.2167,4.2074,4.2167,708800.0
2009-11-30 14:20:00,4.58,4.58,4.57,4.57,1131200.0,4.2167,4.2167,4.2074,4.2074,1131200.0
2009-11-30 14:25:00,4.57,4.57,4.56,4.57,1616000.0,4.2074,4.2074,4.1982,4.2074,1616000.0
2009-11-30 14:30:00,4.57,4.57,4.57,4.57,616000.0,4.2074,4.2074,4.2074,4.2074,616000.0
2009-11-30 14:35:00,4.57,4.57,4.57,4.57,600000.0,4.2074,4.2074,4.2074,4.2074,600000.0
2009-11-30 14:40:00,4.57,4.57,4.56,4.57,618400.0,4.2074,4.2074,4.1982,4.2074,618400.0
2009-11-30 14:45:00,4.57,4.57,4.57,4.57,778400.0,4.2074,4.2074,4.2074,4.2074,778400.0
2009-11-30 14:50:00,4.57,4.57,4.56,4.56,1706400.0,4.2074,4.2074,4.1982,4.1982,1706400.0
2009-11-30 14:55:00,4.56,4.57,4.56,4.56,1040000.0,4.1982,4.2074,4.1982,4.1982,1040000.0
2009-11-30 15:00:00,4.56,4.57,4.56,4.57,720000.0,4.1982,4.2074,4.1982,4.2074,720000.0
2009-11-30 15:05:00,4.56,4.57,4.56,4.57,1284000.0,4.1982,4.2074,4.1982,4.2074,1284000.0
2009-11-30 15:10:00,4.57,4.58,4.57,4.58,4257600.0,4.2074,4.2167,4.2074,4.2167,4257600.0
2009-11-30 15:15:00,4.58,4.6,4.58,4.6,4530400.0,4.2167,4.2351,4.2167,4.2351,4530400.0
2009-11-30 15:20:00,4.6,4.6,4.59,4.59,1829600.0,4.2351,4.2351,4.2259,4.2259,1829600.0
2009-11-30 15:25:00,4.59,4.6,4.59,4.6,3628800.0,4.2259,4.2351,4.2259,4.2351,3628800.0
2009-11-30 15:30:00,4.6,4.61,4.6,4.61,3500000.0,4.2351,4.2443,4.2351,4.2443,3500000.0
2009-11-30 15:35:00,4.61,4.62,4.6,4.61,4671200.0,4.2443,4.2535,4.2351,4.2443,4671200.0
2009-11-30 15:40:00,4.61,4.62,4.6,4.61,3664000.0,4.2443,4.2535,4.2351,4.2443,3664000.0
2009-11-30 15:45:00,4.61,4.61,4.61,4.61,2268800.0,4.2443,4.2443,4.2443,4.2443,2268800.0
2009-11-30 15:50:00,4.61,4.63,4.61,4.62,3253600.0,4.2443,4.2627,4.2443,4.2535,3253600.0
2009-11-30 15:55:00,4.62,4.63,4.61,4.62,6083200.0,4.2535,4.2627,4.2443,4.2535,6083200.0
2009-12-01 09:30:00,4.7,4.72,4.69,4.71,7100000.0,4.3271,4.3455,4.3179,4.3363,7100000.0
2009-12-01 09:35:00,4.71,4.72,4.71,4.72,3585600.0,4.3363,4.3455,4.3363,4.3455,3585600.0
2009-12-01 09:40:00,4.72,4.73,4.7,4.7,6548800.0,4.3455,4.3548,4.3271,4.3271,6548800.0
2009-12-01 09:45:00,4.71,4.72,4.71,4.71,5570400.0,4.3363,4.3455,4.3363,4.3363,5570400.0
2009-12-01 09:50:00,4.71,4.72,4.71,4.71,1489600.0,4.3363,4.3455,4.3363,4.3363,1489600.0
2009-12-01 09:55:00,4.72,4.72,4.71,4.71,2995200.0,4.3455,4.3455,4.3363,4.3363,2995200.0
2009-12-01 10:00:00,4.71,4.73,4.69,4.72,9189600.0,4.3363,4.3548,4.3179,4.3455,9189600.0
2009-12-01 10:05:00,4.72,4.72,4.68,4.69,8742400.0,4.3455,4.3455,4.3087,4.3179,8742400.0
2009-12-01 10:10:00,4.69,4.7,4.68,4.7,5065600.0,4.3179,4.3271,4.3087,4.3271,5065600.0
2009-12-01 10:15:00,4.7,4.7,4.69,4.7,2258400.0,4.3271,4.3271,4.3179,4.3271,2258400.0
2009-12-01 10:20:00,4.69,4.7,4.68,4.69,3135200.0,4.3179,4.3271,4.3087,4.3179,3135200.0
2009-12-01 10:25:00,4.69,4.7,4.68,4.7,1734400.0,4.3179,4.3271,4.3087,4.3271,1734400.0
2009-12-01 10:30:00,4.7,4.71,4.7,4.7,3303200.0,4.3271,4.3363,4.3271,4.3271,3303200.0
2009-12-01 10:35:00,4.7,4.71,4.69,4.69,1981600.0,4.3271,4.3363,4.3179,4.3179,1981600.0
2009-12-01 10:40:00,4.69,4.7,4.69,4.7,1243200.0,4.3179,4.3271,4.3179,4.3271,1243200.0
2009-12-01 10:45:00,4.7,4.7,4.69,4.7,937600.0,4.3271,4.3271,4.3179,4.3271,937600.0
2009-12-01 10:50:00,4.7,4.7,4.69,4.7,607200.0,4.3271,4.3271,4.3179,4.3271,607200.0
2009-12-01 10:55:00,4.7,4.7,4.69,4.7,751200.0,4.3271,4.3271,4.3179,4.3271,751200.0
2009-12-01 11:00:00,4.7,4.71,4.7,4.71,1498400.0,4.3271,4.3363,4.3271,4.3363,1498400.0
2009-12-01 11:05:00,4.71,4.71,4.7,4.71,793600.0,4.3363,4.3363,4.3271,4.3363,793600.0
2009-12-01 11:10:00,4.71,4.71,4.7,4.71,1138400.0,4.3363,4.3363,4.3271,4.3363,1138400.0
2009-12-01 11:15:00,4.71,4.72,4.71,4.72,2495200.0,4.3363,4.3455,4.3363,4.3455,2495200.0
2009-12-01 11:20:00,4.72,4.73,4.72,4.72,3373600.0,4.3455,4.3548,4.3455,4.3455,3373600.0
2009-12-01 11:25:00,4.72,4.73,4.72,4.72,2344800.0,4.3455,4.3548,4.3455,4.3455,2344800.0
2009-12-01 11:30:00,4.72,4.73,4.72,4.73,1192000.0,4.3455,4.3548,4.3455,4.3548,1192000.0
2009-12-01 11:35:00,4.73,4.73,4.72,4.72,1180800.0,4.3548,4.3548,4.3455,4.3455,1180800.0
2009-12-01 11:40:00,4.72,4.72,4.72,4.72,502400.0,4.3455,4.3455,4.3455,4.3455,502400.0
2009-12-01 11:45:00,4.72,4.72,4.72,4.72,596000.0,4.3455,4.3455,4.3455,4.3455,596000.0
2009-12-01 11:50:00,4.72,4.73,4.72,4.72,624800.0,4.3455,4.3548,4.3455,4.3455,624800.0
2009-12-01 11:55:00,4.72,4.73,4.72,4.73,737600.0,4.3455,4.3548,4.3455,4.3548,737600.0
2009-12-01 12:00:00,4.72,4.73,4.72,4.73,1035200.0,4.3455,4.3548,4.3455,4.3548,1035200.0
2009-12-01 12:05:00,4.73,4.74,4.73,4.73,1687200.0,4.3548,4.364,4.3548,4.3548,1687200.0
2009-12-01 12:10:00,4.73,4.74,4.73,4.73,981600.0,4.3548,4.364,4.3548,4.3548,981600.0
2009-12-01 12:15:00,4.73,4.73,4.73,4.73,727200.0,4.3548,4.3548,4.3548,4.3548,727200.0
2009-12-01 12:20:00,4.73,4.74,4.73,4.73,976000.0,4.3548,4.364,4.3548,4.3548,976000.0
2009-12-01 12:25:00,4.73,4.73,4.72,4.72,954400.0,4.3548,4.3548,4.3455,4.3455,954400.0
2009-12-01 12:30:00,4.72,4.73,4.72,4.72,691200.0,4.3455,4.3548,4.3455,4.3455,691200.0
2009-12-01 12:35:00,4.72,4.73,4.72,4.72,712800.0,4.3455,4.3548,4.3455,4.3455,712800.0
2009-12-01 12:40:00,4.72,4.73,4.72,4.72,694400.0,4.3455,4.3548,4.3455,4.3455,694400.0
2009-12-01 12:45:00,4.72,4.73,4.72,4.73,741600.0,4.3455,4.3548,4.3455,4.3548,741600.0
2009-12-01 12:50:00,4.73,4.73,4.72,4.73,212000.0,4.3548,4.3548,4.3455,4.3548,212000.0
2009-12-01 12:55:00,4.73,4.73,4.72,4.73,520000.0,4.3548,4.3548,4.3455,4.3548,520000.0
2009-12-01 13:00:00,4.73,4.73,4.72,4.73,563200.0,4.3548,4.3548,4.3455,4.3548,563200.0
2009-12-01 13:05:00,4.73,4.73,4.72,4.73,161600.0,4.3548,4.3548,4.3455,4.3548,161600.0
2009-12-01 13:10:00,4.72,4.73,4.72,4.73,544800.0,4.3455,4.3548,4.3455,4.3548,544800.0
2009-12-01 13:15:00,4.73,4.74,4.73,4.74,803200.0,4.3548,4.364,4.3548,4.364,803200.0
2009-12-01 13:20:00,4.74,4.75,4.74,4.75,2292800.0,4.364,4.3732,4.364,4.3732,2292800.0
2009-12-01 13:25:00,4.75,4.75,4.74,4.74,1050400.0,4.3732,4.3732,4.364,4.364,1050400.0
2009-12-01 13:30:00,4.75,4.76,4.75,4.75,2155200.0,4.3732,4.3824,4.3732,4.3732,2155200.0
2009-12-01 13:35:00,4.75,4.76,4.75,4.75,738400.0,4.3732,4.3824,4.3732,4.3732,738400.0
2009-12-01 13:40:00,4.75,4.75,4.75,4.75,613600.0,4.3732,4.3732,4.3732,4.3732,613600.0
2009-12-01 13:45:00,4.75,4.75,4.74,4.75,1015200.0,4.3732,4.3732,4.364,4.3732,1015200.0
2009-12-01 13:50:00,4.75,4.75,4.75,4.75,729600.0,4.3732,4.3732,4.3732,4.3732,729600.0
2009-12-01 13:55:00,4.75,4.75,4.74,4.75,452800.0,4.3732,4.3732,4.364,4.3732,452800.0
2009-12-01 14:00:00,4.75,4.75,4.74,4.75,532800.0,4.3732,4.3732,4.364,4.3732,532800.0
2009-12-01 14:05:00,4.75,4.75,4.74,4.74,966400.0,4.3732,4.3732,4.364,4.364,966400.0
2009-12-01 14:10:00,4.74,4.74,4.74,4.74,843200.0,4.364,4.364,4.364,4.364,843200.0
2009-12-01 14:15:00,4.74,4.74,4.74,4.74,691200.0,4.364,4.364,4.364,4.364,691200.0
2009-12-01 14:20:00,4.74,4.74,4.74,4.74,1584000.0,4.364,4.364,4.364,4.364,1584000.0
2009-12-01 14:25:00,4.74,4.75,4.74,4.75,1184800.0,4.364,4.3732,4.364,4.3732,1184800.0
2009-12-01 14:30:00,4.75,4.75,4.74,4.75,1668800.0,4.3732,4.3732,4.364,4.3732,1668800.0
2009-12-01 14:35:00,4.75,4.75,4.74,4.75,772000.0,4.3732,4.3732,4.364,4.3732,772000.0
2009-12-01 14:40:00,4.75,4.75,4.74,4.74,1136800.0,4.3732,4.3732,4.364,4.364,1136800.0
2009-12-01 14:45:00,4.74,4.74,4.74,4.74,768000.0,4.364,4.364,4.364,4.364,768000.0
2009-12-01 14:50:00,4.74,4.74,4.73,4.73,2876800.0,4.364,4.364,4.3548,4.3548,2876800.0
2009-12-01 14:55:00,4.73,4.73,4.73,4.73,1504000.0,4.3548,4.3548,4.3548,4.3548,1504000.0
2009-12-01 15:00:00,4.73,4.73,4.72,4.73,1505600.0,4.3548,4.3548,4.3455,4.3548,1505600.0
2009-12-01 15:05:00,4.73,4.74,4.72,4.74,2536000.0,4.3548,4.364,4.3455,4.364,2536000.0
2009-12-01 15:10:00,4.74,4.74,4.73,4.74,1253600.0,4.364,4.364,4.3548,4.364,1253600.0
2009-12-01 15:15:00,4.74,4.74,4.74,4.74,761600.0,4.364,4.364,4.364,4.364,761600.0
2009-12-01 15:20:00,4.74,4.74,4.73,4.73,2197600.0,4.364,4.364,4.3548,4.3548,2197600.0
2009-12-01 15:25:00,4.73,4.74,4.73,4.73,1511200.0,4.3548,4.364,4.3548,4.3548,1511200.0
2009-12-01 15:30:00,4.73,4.73,4.71,4.72,3896800.0,4.3548,4.3548,4.3363,4.3455,3896800.0
2009-12-01 15:35:00,4.72,4.72,4.71,4.72,2890400.0,4.3455,4.3455,4.3363,4.3455,2890400.0
2009-12-01 15:40:00,4.72,4.73,4.72,4.73,1429600.0,4.3455,4.3548,4.3455,4.3548,1429600.0
2009-12-01 15:45:00,4.73,4.74,4.72,4.73,3515200.0,4.3548,4.364,4.3455,4.3548,3515200.0
2009-12-01 15:50:00,4.73,4.74,4.72,4.72,4297600.0,4.3548,4.364,4.3455,4.3455,4297600.0
2009-12-01 15:55:00,4.72,4.72,4.72,4.72,2980800.0,4.3455,4.3455,4.3455,4.3455,2980800.0
2009-12-02 09:30:00,4.72,4.74,4.72,4.74,4301600.0,4.3455,4.364,4.3455,4.364,4301600.0
2009-12-02 09:35:00,4.74,4.75,4.74,4.74,4462400.0,4.364,4.3732,4.364,4.364,4462400.0
2009-12-02 09:40:00,4.74,4.75,4.72,4.72,4236800.0,4.364,4.3732,4.3455,4.3455,4236800.0
2009-12-02 09:45:00,4.72,4.73,4.72,4.73,3182400.0,4.3455,4.3548,4.3455,4.3548,3182400.0
2009-12-02 09:50:00,4.73,4.75,4.73,4.74,2364000.0,4.3548,4.3732,4.3548,4.364,2364000.0
2009-12-02 09:55:00,4.74,4.74,4.73,4.74,2089600.0,4.364,4.364,4.3548,4.364,2089600.0
2009-12-02 10:00:00,4.74,4.75,4.74,4.75,2832000.0,4.364,4.3732,4.364,4.3732,2832000.0
2009-12-02 10:05:00,4.75,4.76,4.75,4.75,1852800.0,4.3732,4.3824,4.3732,4.3732,1852800.0
2009-12-02 10:10:00,4.75,4.79,4.75,4.78,6411200.0,4.3732,4.41,4.3732,4.4008,6411200.0
2009-12-02 10:15:00,4.78,4.79,4.77,4.78,2286400.0,4.4008,4.41,4.3916,4.4008,2286400.0
2009-12-02 10:20:00,4.78,4.78,4.77,4.77,2782400.0,4.4008,4.4008,4.3916,4.3916,2782400.0
2009-12-02 10:25:00,4.77,4.78,4.77,4.77,1666400.0,4.3916,4.4008,4.3916,4.3916,1666400.0
2009-12-02 10:30:00,4.77,4.77,4.76,4.77,4577600.0,4.3916,4.3916,4.3824,4.3916,4577600.0
2009-12-02 10:35:00,4.77,4.77,4.76,4.77,2405600.0,4.3916,4.3916,4.3824,4.3916,2405600.0
2009-12-02 10:40:00,4.77,4.77,4.76,4.77,808000.0,4.3916,4.3916,4.3824,4.3916,808000.0
2009-12-02 10:45:00,4.77,4.77,4.76,4.76,1783200.0,4.3916,4.3916,4.3824,4.3824,1783200.0
2009-12-02 10:50:00,4.77,4.77,4.76,4.77,1328000.0,4.3916,4.3916,4.3824,4.3916,1328000.0
2009-12-02 10:55:00,4.77,4.77,4.76,4.76,1675200.0,4.3916,4.3916,4.3824,4.3824,1675200.0
2009-12-02 11:00:00,4.76,4.76,4.74,4.75,3197600.0,4.3824,4.3824,4.364,4.3732,3197600.0
2009-12-02 11:05:00,4.74,4.75,4.74,4.74,4180800.0,4.364,4.3732,4.364,4.364,4180800.0
2009-12-02 11:10:00,4.74,4.74,4.73,4.73,2208800.0,4.364,4.364,4.3548,4.3548,2208800.0
2009-12-02 11:15:00,4.73,4.73,4.72,4.73,3507200.0,4.3548,4.3548,4.3455,4.3548,3507200.0
2009-12-02 11:20:00,4.73,4.73,4.72,4.73,2703200.0,4.3548,4.3548,4.3455,4.3548,2703200.0
2009-12-02 11:25:00,4.73,4.73,4.73,4.73,2308800.0,4.3548,4.3548,4.3548,4.3548,2308800.0
2009-12-02 11:30:00,4.73,4.74,4.73,4.74,2329600.0,4.3548,4.364,4.3548,4.364,2329600.0
2009-12-02 11:35:00,4.74,4.74,4.73,4.74,976000.0,4.364,4.364,4.3548,4.364,976000.0
2009-12-02 11:40:00,4.74,4.74,4.73,4.74,994400.0,4.364,4.364,4.3548,4.364,994400.0
2009-12-02 11:45:00,4.74,4.74,4.73,4.74,622400.0,4.364,4.364,4.3548,4.364,622400.0
2009-12-02 11:50:00,4.74,4.74,4.73,4.73,510400.0,4.364,4.364,4.3548,4.3548,510400.0
2009-12-02 11:55:00,4.73,4.73,4.73,4.73,796800.0,4.3548,4.3548,4.3548,4.3548,796800.0
2009-12-02 12:00:00,4.73,4.74,4.73,4.74,723200.0,4.3548,4.364,4.3548,4.364,723200.0
2009-12-02 12:05:00,4.74,4.74,4.73,4.73,488800.0,4.364,4.364,4.3548,4.3548,488800.0
2009-12-02 12:10:00,4.73,4.73,4.73,4.73,769600.0,4.3548,4.3548,4.3548,4.3548,769600.0
2009-12-02 12:15:00,4.73,4.73,4.71,4.71,2481600.0,4.3548,4.3548,4.3363,4.3363,2481600.0
2009-12-02 12:20:00,4.71,4.72,4.69,4.7,6506400.0,4.3363,4.3455,4.3179,4.3271,6506400.0
2009-12-02 12:25:00,4.7,4.71,4.7,4.71,1047200.0,4.3271,4.3363,4.3271,4.3363,1047200.0
2009-12-02 12:30:00,4.71,4.71,4.7,4.71,1284800.0,4.3363,4.3363,4.3271,4.3363,1284800.0
2009-12-02 12:35:00,4.71,4.71,4.71,4.71,855200.0,4.3363,4.3363,4.3363,4.3363,855200.0
2009-12-02 12:40:00,4.71,4.71,4.7,4.71,928800.0,4.3363,4.3363,4.3271,4.3363,928800.0
2009-12-02 12:45:00,4.71,4.72,4.71,4.71,1368800.0,4.3363,4.3455,4.3363,4.3363,1368800.0
2009-12-02 12:50:00,4.71,4.71,4.71,4.71,442400.0,4.3363,4.3363,4.3363,4.3363,442400.0
2009-12-02 12:55:00,4.71,4.72,4.71,4.72,498400.0,4.3363,4.3455,4.3363,4.3455,498400.0
2009-12-02 13:00:00,4.72,4.72,4.71,4.71,802400.0,4.3455,4.3455,4.3363,4.3363,802400.0
2009-12-02 13:05:00,4.71,4.72,4.71,4.71,776000.0,4.3363,4.3455,4.3363,4.3363,776000.0
2009-12-02 13:10:00,4.71,4.72,4.71,4.72,580800.0,4.3363,4.3455,4.3363,4.3455,580800.0
2009-12-02 13:15:00,4.72,4.72,4.72,4.72,1144800.0,4.3455,4.3455,4.3455,4.3455,1144800.0
2009-12-02 13:20:00,4.72,4.72,4.72,4.72,304800.0,4.3455,4.3455,4.3455,4.3455,304800.0
2009-12-02 13:25:00,4.72,4.72,4.71,4.71,762400.0,4.3455,4.3455,4.3363,4.3363,762400.0
2009-12-02 13:30:00,4.71,4.72,4.71,4.72,832000.0,4.3363,4.3455,4.3363,4.3455,832000.0
2009-12-02 13:35:00,4.72,4.72,4.71,4.71,728000.0,4.3455,4.3455,4.3363,4.3363,728000.0
2009-12-02 13:40:00,4.71,4.71,4.71,4.71,640000.0,4.3363,4.3363,4.3363,4.3363,640000.0
2009-12-02 13:45:00,4.71,4.72,4.71,4.72,1192000.0,4.3363,4.3455,4.3363,4.3455,1192000.0
2009-12-02 13:50:00,4.72,4.73,4.72,4.72,942400.0,4.3455,4.3548,4.3455,4.3455,942400.0
2009-12-02 13:55:00,4.72,4.72,4.72,4.72,679200.0,4.3455,4.3455,4.3455,4.3455,679200.0
2009-12-02 14:00:00,4.72,4.73,4.71,4.72,4381600.0,4.3455,4.3548,4.3363,4.3455,4381600.0
2009-12-02 14:05:00,4.72,4.72,4.71,4.72,857600.0,4.3455,4.3455,4.3363,4.3455,857600.0
2009-12-02 14:10:00,4.72,4.72,4.71,4.72,941600.0,4.3455,4.3455,4.3363,4.3455,941600.0
2009-12-02 14:15:00,4.72,4.72,4.7,4.71,2263200.0,4.3455,4.3455,4.3271,4.3363,2263200.0
2009-12-02 14:20:00,4.71,4.71,4.7,4.71,1115200.0,4.3363,4.3363,4.3271,4.3363,1115200.0
2009-12-02 14:25:00,4.71,4.72,4.71,4.72,1489600.0,4.3363,4.3455,4.3363,4.3455,1489600.0
2009-12-02 14:30:00,4.72,4.72,4.71,4.71,627200.0,4.3455,4.3455,4.3363,4.3363,627200.0
2009-12-02 14:35:00,4.71,4.73,4.71,4.72,1565600.0,4.3363,4.3548,4.3363,4.3455,1565600.0
2009-12-02 14:40:00,4.72,4.72,4.72,4.72,1287200.0,4.3455,4.3455,4.3455,4.3455,1287200.0
2009-12-02 14:45:00,4.72,4.73,4.72,4.72,602400.0,4.3455,4.3548,4.3455,4.3455,602400.0
2009-12-02 14:50:00,4.72,4.72,4.72,4.72,484000.0,4.3455,4.3455,4.3455,4.3455,484000.0
2009-12-02 14:55:00,4.72,4.72,4.71,4.72,700000.0,4.3455,4.3455,4.3363,4.3455,700000.0
2009-12-02 15:00:00,4.72,4.72,4.72,4.72,680800.0,4.3455,4.3455,4.3455,4.3455,680800.0
2009-12-02 15:05:00,4.72,4.72,4.72,4.72,316800.0,4.3455,4.3455,4.3455,4.3455,316800.0
2009-12-02 15:10:00,4.72,4.72,4.71,4.71,601600.0,4.3455,4.3455,4.3363,4.3363,601600.0
2009-12-02 15:15:00,4.71,4.72,4.71,4.72,827200.0,4.3363,4.3455,4.3363,4.3455,827200.0
2009-12-02 15:20:00,4.72,4.72,4.71,4.72,1867200.0,4.3455,4.3455,4.3363,4.3455,1867200.0
2009-12-02 15:25:00,4.72,4.72,4.72,4.72,698400.0,4.3455,4.3455,4.3455,4.3455,698400.0
2009-12-02 15:30:00,4.72,4.72,4.71,4.72,1136000.0,4.3455,4.3455,4.3363,4.3455,1136000.0
2009-12-02 15:35:00,4.72,4.72,4.71,4.72,1286400.0,4.3455,4.3455,4.3363,4.3455,1286400.0
2009-12-02 15:40:00,4.72,4.73,4.72,4.73,3872000.0,4.3455,4.3548,4.3455,4.3548,3872000.0
2009-12-02 15:45:00,4.73,4.74,4.73,4.74,2217600.0,4.3548,4.364,4.3548,4.364,2217600.0
2009-12-02 15:50:00,4.74,4.74,4.73,4.73,2985600.0,4.364,4.364,4.3548,4.3548,2985600.0
2009-12-02 15:55:00,4.73,4.73,4.72,4.73,3067200.0,4.3548,4.3548,4.3455,4.3548,3067200.0
2009-12-03 09:30:00,4.75,4.76,4.74,4.76,8025600.0,4.3732,4.3824,4.364,4.3824,8025600.0
2009-12-03 09:35:00,4.76,4.78,4.76,4.77,4776800.0,4.3824,4.4008,4.3824,4.3916,4776800.0
2009-12-03 09:40:00,4.77,4.78,4.77,4.78,4172800.0,4.3916,4.4008,4.3916,4.4008,4172800.0
2009-12-03 09:45:00,4.78,4.8,4.78,4.79,8068000.0,4.4008,4.4192,4.4008,4.41,8068000.0
2009-12-03 09:50:00,4.79,4.79,4.77,4.77,4083200.0,4.41,4.41,4.3916,4.3916,4083200.0
2009-12-03 09:55:00,4.77,4.77,4.76,4.77,4163200.0,4.3916,4.3916,4.3824,4.3916,4163200.0
2009-12-03 10:00:00,4.76,4.77,4.73,4.74,13352800.0,4.3824,4.3916,4.3548,4.364,13352800.0
2009-12-03 10:05:00,4.74,4.76,4.73,4.75,7055200.0,4.364,4.3824,4.3548,4.3732,7055200.0
2009-12-03 10:10:00,4.75,4.75,4.73,4.73,5844000.0,4.3732,4.3732,4.3548,4.3548,5844000.0
2009-12-03 10:15:00,4.73,4.73,4.71,4.71,8692800.0,4.3548,4.3548,4.3363,4.3363,8692800.0
2009-12-03 10:20:00,4.71,4.73,4.71,4.72,4495200.0,4.3363,4.3548,4.3363,4.3455,4495200.0
2009-12-03 10:25:00,4.72,4.74,4.72,4.73,5144800.0,4.3455,4.364,4.3455,4.3548,5144800.0
2009-12-03 10:30:00,4.73,4.74,4.73,4.73,2232800.0,4.3548,4.364,4.3548,4.3548,2232800.0
2009-12-03 10:35:00,4.73,4.73,4.71,4.72,2499200.0,4.3548,4.3548,4.3363,4.3455,2499200.0
2009-12-03 10:40:00,4.71,4.72,4.7,4.71,2728000.0,4.3363,4.3455,4.3271,4.3363,2728000.0
2009-12-03 10:45:00,4.71,4.74,4.71,4.74,6865600.0,4.3363,4.364,4.3363,4.364,6865600.0
2009-12-03 10:50:00,4.74,4.75,4.74,4.74,4988800.0,4.364,4.3732,4.364,4.364,4988800.0
2009-12-03 10:55:00,4.74,4.75,4.74,4.74,2242400.0,4.364,4.3732,4.364,4.364,2242400.0
2009-12-03 11:00:00,4.74,4.75,4.74,4.75,2024800.0,4.364,4.3732,4.364,4.3732,2024800.0
2009-12-03 11:05:00,4.75,4.75,4.74,4.74,732800.0,4.3732,4.3732,4.364,4.364,732800.0
2009-12-03 11:10:00,4.75,4.75,4.74,4.74,808000.0,4.3732,4.3732,4.364,4.364,808000.0
2009-12-03 11:15:00,4.74,4.74,4.73,4.74,806400.0,4.364,4.364,4.3548,4.364,806400.0
2009-12-03 11:20:00,4.74,4.74,4.73,4.74,882400.0,4.364,4.364,4.3548,4.364,882400.0
2009-12-03 11:25:00,4.74,4.75,4.74,4.74,1215200.0,4.364,4.3732,4.364,4.364,1215200.0
2009-12-03 11:30:00,4.74,4.75,4.74,4.74,661600.0,4.364,4.3732,4.364,4.364,661600.0
2009-12-03 11:35:00,4.74,4.74,4.72,4.72,1671200.0,4.364,4.364,4.3455,4.3455,1671200.0
2009-12-03 11:40:00,4.72,4.73,4.72,4.73,1308800.0,4.3455,4.3548,4.3455,4.3548,1308800.0
2009-12-03 11:45:00,4.72,4.73,4.72,4.73,433600.0,4.3455,4.3548,4.3455,4.3548,433600.0
2009-12-03 11:50:00,4.73,4.74,4.72,4.74,1292000.0,4.3548,4.364,4.3455,4.364,1292000.0
2009-12-03 11:55:00,4.74,4.74,4.73,4.73,980000.0,4.364,4.364,4.3548,4.3548,980000.0
2009-12-03 12:00:00,4.73,4.73,4.73,4.73,2200000.0,4.3548,4.3548,4.3548,4.3548,2200000.0
2009-12-03 12:05:00,4.73,4.73,4.73,4.73,497600.0,4.3548,4.3548,4.3548,4.3548,497600.0
2009-12-03 12:10:00,4.73,4.74,4.73,4.73,639200.0,4.3548,4.364,4.3548,4.3548,639200.0
2009-12-03 12:15:00,4.73,4.74,4.73,4.74,1675200.0,4.3548,4.364,4.3548,4.364,1675200.0
2009-12-03 12:20:00,4.74,4.74,4.73,4.74,722400.0,4.364,4.364,4.3548,4.364,722400.0
2009-12-03 12:25:00,4.74,4.74,4.73,4.73,680000.0,4.364,4.364,4.3548,4.3548,680000.0
2009-12-03 12:30:00,4.73,4.73,4.73,4.73,1932000.0,4.3548,4.3548,4.3548,4.3548,1932000.0
2009-12-03 12:35:00,4.73,4.74,4.73,4.73,664800.0,4.3548,4.364,4.3548,4.3548,664800.0
2009-12-03 12:40:00,4.73,4.74,4.73,4.73,351200.0,4.3548,4.364,4.3548,4.3548,351200.0
2009-12-03 12:45:00,4.74,4.74,4.73,4.74,369600.0,4.364,4.364,4.3548,4.364,369600.0
2009-12-03 12:50:00,4.74,4.74,4.73,4.74,736000.0,4.364,4.364,4.3548,4.364,736000.0
2009-12-03 12:55:00,4.74,4.74,4.74,4.74,254400.0,4.364,4.364,4.364,4.364,254400.0
2009-12-03 13:00:00,4.74,4.74,4.74,4.74,328800.0,4.364,4.364,4.364,4.364,328800.0
2009-12-03 13:05:00,4.74,4.74,4.73,4.73,552800.0,4.364,4.364,4.3548,4.3548,552800.0
2009-12-03 13:10:00,4.73,4.74,4.72,4.73,1615200.0,4.3548,4.364,4.3455,4.3548,1615200.0
2009-12-03 13:15:00,4.73,4.74,4.73,4.74,484000.0,4.3548,4.364,4.3548,4.364,484000.0
2009-12-03 13:20:00,4.74,4.74,4.73,4.74,402400.0,4.364,4.364,4.3548,4.364,402400.0
2009-12-03 13:25:00,4.74,4.74,4.73,4.74,312800.0,4.364,4.364,4.3548,4.364,312800.0
2009-12-03 13:30:00,4.74,4.74,4.73,4.74,276000.0,4.364,4.364,4.3548,4.364,276000.0
2009-12-03 13:35:00,4.74,4.75,4.74,4.74,1054400.0,4.364,4.3732,4.364,4.364,1054400.0
2009-12-03 13:40:00,4.74,4.75,4.74,4.75,1020800.0,4.364,4.3732,4.364,4.3732,1020800.0
2009-12-03 13:45:00,4.75,4.75,4.74,4.74,585600.0,4.3732,4.3732,4.364,4.364,585600.0
2009-12-03 13:50:00,4.75,4.75,4.74,4.74,451200.0,4.3732,4.3732,4.364,4.364,451200.0
2009-12-03 13:55:00,4.74,4.75,4.74,4.74,279200.0,4.364,4.3732,4.364,4.364,279200.0
2009-12-03 14:00:00,4.74,4.75,4.74,4.74,1140800.0,4.364,4.3732,4.364,4.364,1140800.0
2009-12-03 14:05:00,4.74,4.74,4.74,4.74,729600.0,4.364,4.364,4.364,4.364,729600.0
2009-12-03 14:10:00,4.74,4.74,4.73,4.74,598400.0,4.364,4.364,4.3548,4.364,598400.0
2009-12-03 14:15:00,4.74,4.74,4.73,4.73,2110400.0,4.364,4.364,4.3548,4.3548,2110400.0
2009-12-03 14:20:00,4.73,4.73,4.73,4.73,752000.0,4.3548,4.3548,4.3548,4.3548,752000.0
2009-12-03 14:25:00,4.73,4.73,4.73,4.73,384000.0,4.3548,4.3548,4.3548,4.3548,384000.0
2009-12-03 14:30:00,4.73,4.73,4.73,4.73,478400.0,4.3548,4.3548,4.3548,4.3548,478400.0
2009-12-03 14:35:00,4.73,4.73,4.73,4.73,634400.0,4.3548,4.3548,4.3548,4.3548,634400.0
2009-12-03 14:40:00,4.73,4.74,4.73,4.74,1287200.0,4.3548,4.364,4.3548,4.364,1287200.0
2009-12-03 14:45:00,4.74,4.74,4.73,4.73,674400.0,4.364,4.364,4.3548,4.3548,674400.0
2009-12-03 14:50:00,4.73,4.73,4.72,4.73,2740800.0,4.3548,4.3548,4.3455,4.3548,2740800.0
2009-12-03 14:55:00,4.72,4.73,4.71,4.72,1716000.0,4.3455,4.3548,4.3363,4.3455,1716000.0
2009-12-03 15:00:00,4.72,4.72,4.72,4.72,996800.0,4.3455,4.3455,4.3455,4.3455,996800.0
2009-12-03 15:05:00,4.72,4.73,4.72,4.72,741600.0,4.3455,4.3548,4.3455,4.3455,741600.0
2009-12-03 15:10:00,4.72,4.72,4.72,4.72,659200.0,4.3455,4.3455,4.3455,4.3455,659200.0
2009-12-03 15:15:00,4.72,4.73,4.72,4.73,1772000.0,4.3455,4.3548,4.3455,4.3548,1772000.0
2009-12-03 15:20:00,4.73,4.73,4.72,4.72,924000.0,4.3548,4.3548,4.3455,4.3455,924000.0
2009-12-03 15:25:00,4.72,4.72,4.71,4.71,3165600.0,4.3455,4.3455,4.3363,4.3363,3165600.0
2009-12-03 15:30:00,4.71,4.72,4.71,4.71,1321600.0,4.3363,4.3455,4.3363,4.3363,1321600.0
2009-12-03 15:35:00,4.71,4.71,4.7,4.7,2457600.0,4.3363,4.3363,4.3271,4.3271,2457600.0
2009-12-03 15:40:00,4.7,4.7,4.67,4.68,5733600.0,4.3271,4.3271,4.2995,4.3087,5733600.0
2009-12-03 15:45:00,4.68,4.68,4.66,4.66,6418400.0,4.3087,4.3087,4.2903,4.2903,6418400.0
2009-12-03 15:50:00,4.66,4.66,4.65,4.66,6712000.0,4.2903,4.2903,4.2811,4.2903,6712000.0
2009-12-03 15:55:00,4.66,4.66,4.64,4.65,6319200.0,4.2903,4.2903,4.2719,4.2811,6319200.0
2009-12-04 09:30:00,4.77,4.78,4.76,4.76,7888800.0,4.3916,4.4008,4.3824,4.3824,7888800.0
2009-12-04 09:35:00,4.76,4.8,4.76,4.79,9638400.0,4.3824,4.4192,4.3824,4.41,9638400.0
2009-12-04 09:40:00,4.79,4.81,4.79,4.8,9696000.0,4.41,4.4284,4.41,4.4192,9696000.0
2009-12-04 09:45:00,4.8,4.82,4.8,4.82,6160800.0,4.4192,4.4376,4.4192,4.4376,6160800.0
2009-12-04 09:50:00,4.82,4.82,4.8,4.8,2631200.0,4.4376,4.4376,4.4192,4.4192,2631200.0
2009-12-04 09:55:00,4.8,4.8,4.79,4.8,2218400.0,4.4192,4.4192,4.41,4.4192,2218400.0
2009-12-04 10:00:00,4.8,4.81,4.78,4.78,4410400.0,4.4192,4.4284,4.4008,4.4008,4410400.0
2009-12-04 10:05:00,4.78,4.79,4.77,4.79,6668000.0,4.4008,4.41,4.3916,4.41,6668000.0
2009-12-04 10:10:00,4.79,4.79,4.77,4.78,4708000.0,4.41,4.41,4.3916,4.4008,4708000.0
2009-12-04 10:15:00,4.78,4.79,4.78,4.78,3933600.0,4.4008,4.41,4.4008,4.4008,3933600.0
2009-12-04 10:20:00,4.78,4.78,4.77,4.78,1699200.0,4.4008,4.4008,4.3916,4.4008,1699200.0
2009-12-04 10:25:00,4.78,4.79,4.77,4.78,2824800.0,4.4008,4.41,4.3916,4.4008,2824800.0
2009-12-04 10:30:00,4.78,4.78,4.77,4.77,1626400.0,4.4008,4.4008,4.3916,4.3916,1626400.0
2009-12-04 10:35:00,4.77,4.78,4.77,4.78,2832000.0,4.3916,4.4008,4.3916,4.4008,2832000.0
2009-12-04 10:40:00,4.78,4.78,4.77,4.78,2201600.0,4.4008,4.4008,4.3916,4.4008,2201600.0
2009-12-04 10:45:00,4.78,4.79,4.78,4.78,2715200.0,4.4008,4.41,4.4008,4.4008,2715200.0
2009-12-04 10:50:00,4.78,4.78,4.76,4.77,3924800.0,4.4008,4.4008,4.3824,4.3916,3924800.0
2009-12-04 10:55:00,4.77,4.77,4.75,4.75,4208800.0,4.3916,4.3916,4.3732,4.3732,4208800.0
2009-12-04 11:00:00,4.75,4.76,4.74,4.75,5684000.0,4.3732,4.3824,4.364,4.3732,5684000.0
2009-12-04 11:05:00,4.75,4.76,4.74,4.76,3314400.0,4.3732,4.3824,4.364,4.3824,3314400.0
2009-12-04 11:10:00,4.76,4.76,4.75,4.76,1638400.0,4.3824,4.3824,4.3732,4.3824,1638400.0
2009-12-04 11:15:00,4.76,4.76,4.75,4.75,2092800.0,4.3824,4.3824,4.3732,4.3732,2092800.0
2009-12-04 11:20:00,4.75,4.76,4.74,4.75,1551200.0,4.3732,4.3824,4.364,4.3732,1551200.0
2009-12-04 11:25:00,4.75,4.76,4.72,4.72,3121600.0,4.3732,4.3824,4.3455,4.3455,3121600.0
2009-12-04 11:30:00,4.72,4.72,4.7,4.71,16190400.0,4.3455,4.3455,4.3271,4.3363,16190400.0
2009-12-04 11:35:00,4.71,4.71,4.69,4.7,6436000.0,4.3363,4.3363,4.3179,4.3271,6436000.0
2009-12-04 11:40:00,4.7,4.7,4.66,4.66,8563200.0,4.3271,4.3271,4.2903,4.2903,8563200.0
2009-12-04 11:45:00,4.66,4.66,4.62,4.65,16675200.0,4.2903,4.2903,4.2535,4.2811,16675200.0
2009-12-04 11:50:00,4.65,4.67,4.64,4.66,8059200.0,4.2811,4.2995,4.2719,4.2903,8059200.0
2009-12-04 11:55:00,4.67,4.67,4.65,4.66,4931200.0,4.2995,4.2995,4.2811,4.2903,4931200.0
2009-12-04 12:00:00,4.66,4.67,4.66,4.66,3718400.0,4.2903,4.2995,4.2903,4.2903,3718400.0
2009-12-04 12:05:00,4.66,4.68,4.66,4.68,4152000.0,4.2903,4.3087,4.2903,4.3087,4152000.0
2009-12-04 12:10:00,4.68,4.68,4.67,4.67,3888000.0,4.3087,4.3087,4.2995,4.2995,3888000.0
2009-12-04 12:15:00,4.67,4.68,4.67,4.67,2052000.0,4.2995,4.3087,4.2995,4.2995,2052000.0
2009-12-04 12:20:00,4.67,4.68,4.66,4.66,2432800.0,4.2995,4.3087,4.2903,4.2903,2432800.0
2009-12-04 12:25:00,4.67,4.68,4.66,4.67,1184800.0,4.2995,4.3087,4.2903,4.2995,1184800.0
2009-12-04 12:30:00,4.67,4.69,4.67,4.68,2217600.0,4.2995,4.3179,4.2995,4.3087,2217600.0
2009-12-04 12:35:00,4.68,4.69,4.68,4.69,1977600.0,4.3087,4.3179,4.3087,4.3179,1977600.0
2009-12-04 12:40:00,4.69,4.69,4.68,4.69,1295200.0,4.3179,4.3179,4.3087,4.3179,1295200.0
2009-12-04 12:45:00,4.69,4.7,4.68,4.68,1866400.0,4.3179,4.3271,4.3087,4.3087,1866400.0
2009-12-04 12:50:00,4.68,4.7,4.68,4.69,1851200.0,4.3087,4.3271,4.3087,4.3179,1851200.0
2009-12-04 12:55:00,4.69,4.69,4.69,4.69,636000.0,4.3179,4.3179,4.3179,4.3179,636000.0
2009-12-04 13:00:00,4.69,4.71,4.69,4.71,1326400.0,4.3179,4.3363,4.3179,4.3363,1326400.0
2009-12-04 13:05:00,4.71,4.71,4.7,4.7,913600.0,4.3363,4.3363,4.3271,4.3271,913600.0
2009-12-04 13:10:00,4.7,4.7,4.68,4.69,1882400.0,4.3271,4.3271,4.3087,4.3179,1882400.0
2009-12-04 13:15:00,4.69,4.7,4.68,4.69,607200.0,4.3179,4.3271,4.3087,4.3179,607200.0
2009-12-04 13:20:00,4.69,4.69,4.68,4.68,702400.0,4.3179,4.3179,4.3087,4.3087,702400.0
2009-12-04 13:25:00,4.68,4.69,4.67,4.67,1783200.0,4.3087,4.3179,4.2995,4.2995,1783200.0
2009-12-04 13:30:00,4.67,4.68,4.67,4.68,2633600.0,4.2995,4.3087,4.2995,4.3087,2633600.0
2009-12-04 13:35:00,4.68,4.68,4.67,4.67,1379200.0,4.3087,4.3087,4.2995,4.2995,1379200.0
2009-12-04 13:40:00,4.67,4.68,4.67,4.68,1684800.0,4.2995,4.3087,4.2995,4.3087,1684800.0
2009-12-04 13:45:00,4.68,4.68,4.67,4.67,1063200.0,4.3087,4.3087,4.2995,4.2995,1063200.0
2009-12-04 13:50:00,4.67,4.67,4.65,4.65,4364800.0,4.2995,4.2995,4.2811,4.2811,4364800.0
2009-12-04 13:55:00,4.65,4.66,4.64,4.65,1937600.0,4.2811,4.2903,4.2719,4.2811,1937600.0
2009-12-04 14:00:00,4.65,4.66,4.65,4.66,2068000.0,4.2811,4.2903,4.2811,4.2903,2068000.0
2009-12-04 14:05:00,4.66,4.66,4.64,4.64,1848000.0,4.2903,4.2903,4.2719,4.2719,1848000.0
2009-12-04 14:10:00,4.64,4.65,4.64,4.65,3143200.0,4.2719,4.2811,4.2719,4.2811,3143200.0
2009-12-04 14:15:00,4.65,4.66,4.63,4.64,2990400.0,4.2811,4.2903,4.2627,4.2719,2990400.0
2009-12-04 14:20:00,4.64,4.64,4.63,4.63,5474400.0,4.2719,4.2719,4.2627,4.2627,5474400.0
2009-12-04 14:25:00,4.63,4.64,4.62,4.64,5750400.0,4.2627,4.2719,4.2535,4.2719,5750400.0
2009-12-04 14:30:00,4.64,4.67,4.64,4.67,5790400.0,4.2719,4.2995,4.2719,4.2995,5790400.0
2009-12-04 14:35:00,4.67,4.67,4.66,4.67,2004000.0,4.2995,4.2995,4.2903,4.2995,2004000.0
2009-12-04 14:40:00,4.67,4.67,4.66,4.66,1282400.0,4.2995,4.2995,4.2903,4.2903,1282400.0
2009-12-04 14:45:00,4.66,4.67,4.65,4.65,2386400.0,4.2903,4.2995,4.2811,4.2811,2386400.0
2009-12-04 14:50:00,4.65,4.66,4.65,4.66,2805600.0,4.2811,4.2903,4.2811,4.2903,2805600.0
2009-12-04 14:55:00,4.66,4.68,4.66,4.67,3685600.0,4.2903,4.3087,4.2903,4.2995,3685600.0
2009-12-04 15:00:00,4.67,4.69,4.67,4.68,2515200.0,4.2995,4.3179,4.2995,4.3087,2515200.0
2009-12-04 15:05:00,4.68,4.69,4.68,4.68,2651200.0,4.3087,4.3179,4.3087,4.3087,2651200.0
2009-12-04 15:10:00,4.68,4.7,4.68,4.69,1566400.0,4.3087,4.3271,4.3087,4.3179,1566400.0
2009-12-04 15:15:00,4.69,4.69,4.68,4.69,1924800.0,4.3179,4.3179,4.3087,4.3179,1924800.0
2009-12-04 15:20:00,4.69,4.7,4.69,4.7,4505600.0,4.3179,4.3271,4.3179,4.3271,4505600.0
2009-12-04 15:25:00,4.7,4.71,4.7,4.7,4731200.0,4.3271,4.3363,4.3271,4.3271,4731200.0
2009-12-04 15:30:00,4.7,4.71,4.7,4.71,2986400.0,4.3271,4.3363,4.3271,4.3363,2986400.0
2009-12-04 15:35:00,4.71,4.71,4.69,4.69,3221600.0,4.3363,4.3363,4.3179,4.3179,3221600.0
2009-12-04 15:40:00,4.69,4.69,4.68,4.69,5772000.0,4.3179,4.3179,4.3087,4.3179,5772000.0
2009-12-04 15:45:00,4.69,4.71,4.69,4.7,5804000.0,4.3179,4.3363,4.3179,4.3271,5804000.0
2009-12-04 15:50:00,4.7,4.7,4.69,4.7,1876000.0,4.3271,4.3271,4.3179,4.3271,1876000.0
2009-12-04 15:55:00,4.7,4.7,4.7,4.7,4968800.0,4.3271,4.3271,4.3271,4.3271,4968800.0
2009-12-07 09:30:00,4.69,4.71,4.69,4.71,5074400.0,4.3179,4.3363,4.3179,4.3363,5074400.0
2009-12-07 09:35:00,4.71,4.73,4.71,4.71,5094400.0,4.3363,4.3548,4.3363,4.3363,5094400.0
2009-12-07 09:40:00,4.71,4.72,4.7,4.72,4232800.0,4.3363,4.3455,4.3271,4.3455,4232800.0
2009-12-07 09:45:00,4.72,4.74,4.72,4.74,4772800.0,4.3455,4.364,4.3455,4.364,4772800.0
2009-12-07 09:50:00,4.74,4.74,4.73,4.74,3803200.0,4.364,4.364,4.3548,4.364,3803200.0
2009-12-07 09:55:00,4.74,4.74,4.73,4.73,2838400.0,4.364,4.364,4.3548,4.3548,2838400.0
2009-12-07 10:00:00,4.73,4.74,4.7,4.71,4734400.0,4.3548,4.364,4.3271,4.3363,4734400.0
2009-12-07 10:05:00,4.71,4.72,4.7,4.71,4239200.0,4.3363,4.3455,4.3271,4.3363,4239200.0
2009-12-07 10:10:00,4.71,4.72,4.7,4.72,2004000.0,4.3363,4.3455,4.3271,4.3455,2004000.0
2009-12-07 10:15:00,4.72,4.73,4.71,4.73,1603200.0,4.3455,4.3548,4.3363,4.3548,1603200.0
2009-12-07 10:20:00,4.73,4.73,4.72,4.72,1833600.0,4.3548,4.3548,4.3455,4.3455,1833600.0
2009-12-07 10:25:00,4.72,4.73,4.72,4.73,1568000.0,4.3455,4.3548,4.3455,4.3548,1568000.0
2009-12-07 10:30:00,4.73,4.74,4.73,4.73,3188000.0,4.3548,4.364,4.3548,4.3548,3188000.0
2009-12-07 10:35:00,4.73,4.74,4.72,4.73,2367200.0,4.3548,4.364,4.3455,4.3548,2367200.0
2009-12-07 10:40:00,4.73,4.73,4.72,4.72,2948000.0,4.3548,4.3548,4.3455,4.3455,2948000.0
2009-12-07 10:45:00,4.72,4.73,4.72,4.72,928800.0,4.3455,4.3548,4.3455,4.3455,928800.0
2009-12-07 10:50:00,4.72,4.73,4.72,4.72,1574400.0,4.3455,4.3548,4.3455,4.3455,1574400.0
2009-12-07 10:55:00,4.72,4.73,4.72,4.72,577600.0,4.3455,4.3548,4.3455,4.3455,577600.0
2009-12-07 11:00:00,4.72,4.72,4.71,4.71,2361600.0,4.3455,4.3455,4.3363,4.3363,2361600.0
2009-12-07 11:05:00,4.71,4.71,4.71,4.71,1236800.0,4.3363,4.3363,4.3363,4.3363,1236800.0
2009-12-07 11:10:00,4.71,4.72,4.71,4.71,928800.0,4.3363,4.3455,4.3363,4.3363,928800.0
2009-12-07 11:15:00,4.71,4.71,4.71,4.71,940800.0,4.3363,4.3363,4.3363,4.3363,940800.0
2009-12-07 11:20:00,4.71,4.71,4.7,4.71,565600.0,4.3363,4.3363,4.3271,4.3363,565600.0
2009-12-07 11:25:00,4.71,4.71,4.7,4.71,616800.0,4.3363,4.3363,4.3271,4.3363,616800.0
2009-12-07 11:30:00,4.71,4.72,4.71,4.71,1140800.0,4.3363,4.3455,4.3363,4.3363,1140800.0
2009-12-07 11:35:00,4.71,4.72,4.71,4.71,629600.0,4.3363,4.3455,4.3363,4.3363,629600.0
2009-12-07 11:40:00,4.71,4.72,4.71,4.71,496000.0,4.3363,4.3455,4.3363,4.3363,496000.0
2009-12-07 11:45:00,4.71,4.72,4.71,4.72,876800.0,4.3363,4.3455,4.3363,4.3455,876800.0
2009-12-07 11:50:00,4.72,4.72,4.72,4.72,725600.0,4.3455,4.3455,4.3455,4.3455,725600.0
2009-12-07 11:55:00,4.72,4.72,4.71,4.72,325600.0,4.3455,4.3455,4.3363,4.3455,325600.0
2009-12-07 12:00:00,4.72,4.72,4.71,4.71,693600.0,4.3455,4.3455,4.3363,4.3363,693600.0
2009-12-07 12:05:00,4.71,4.72,4.71,4.72,397600.0,4.3363,4.3455,4.3363,4.3455,397600.0
2009-12-07 12:10:00,4.71,4.72,4.71,4.72,252800.0,4.3363,4.3455,4.3363,4.3455,252800.0
2009-12-07 12:15:00,4.72,4.72,4.71,4.71,812800.0,4.3455,4.3455,4.3363,4.3363,812800.0
2009-12-07 12:20:00,4.71,4.71,4.7,4.71,439200.0,4.3363,4.3363,4.3271,4.3363,439200.0
2009-12-07 12:25:00,4.71,4.71,4.71,4.71,129600.0,4.3363,4.3363,4.3363,4.3363,129600.0
2009-12-07 12:30:00,4.71,4.72,4.71,4.72,869600.0,4.3363,4.3455,4.3363,4.3455,869600.0
2009-12-07 12:35:00,4.72,4.74,4.72,4.72,4063200.0,4.3455,4.364,4.3455,4.3455,4063200.0
2009-12-07 12:40:00,4.72,4.73,4.72,4.73,2172800.0,4.3455,4.3548,4.3455,4.3548,2172800.0
2009-12-07 12:45:00,4.72,4.74,4.72,4.73,2325600.0,4.3455,4.364,4.3455,4.3548,2325600.0
2009-12-07 12:50:00,4.73,4.73,4.73,4.73,747200.0,4.3548,4.3548,4.3548,4.3548,747200.0
2009-12-07 12:55:00,4.73,4.73,4.72,4.73,929600.0,4.3548,4.3548,4.3455,4.3548,929600.0
2009-12-07 13:00:00,4.73,4.73,4.73,4.73,625600.0,4.3548,4.3548,4.3548,4.3548,625600.0
2009-12-07 13:05:00,4.73,4.73,4.72,4.73,864000.0,4.3548,4.3548,4.3455,4.3548,864000.0
2009-12-07 13:10:00,4.72,4.73,4.72,4.73,447200.0,4.3455,4.3548,4.3455,4.3548,447200.0
2009-12-07 13:15:00,4.73,4.74,4.73,4.73,2268800.0,4.3548,4.364,4.3548,4.3548,2268800.0
2009-12-07 13:20:00,4.74,4.74,4.73,4.73,948800.0,4.364,4.364,4.3548,4.3548,948800.0
2009-12-07 13:25:00,4.73,4.74,4.73,4.73,557600.0,4.3548,4.364,4.3548,4.3548,557600.0
2009-12-07 13:30:00,4.74,4.74,4.73,4.73,1678400.0,4.364,4.364,4.3548,4.3548,1678400.0
2009-12-07 13:35:00,4.73,4.74,4.73,4.73,653600.0,4.3548,4.364,4.3548,4.3548,653600.0
2009-12-07 13:40:00,4.73,4.73,4.73,4.73,567200.0,4.3548,4.3548,4.3548,4.3548,567200.0
2009-12-07 13:45:00,4.73,4.73,4.73,4.73,398400.0,4.3548,4.3548,4.3548,4.3548,398400.0
2009-12-07 13:50:00,4.73,4.73,4.72,4.72,1153600.0,4.3548,4.3548,4.3455,4.3455,1153600.0
2009-12-07 13:55:00,4.72,4.72,4.72,4.72,2266400.0,4.3455,4.3455,4.3455,4.3455,2266400.0
2009-12-07 14:00:00,4.72,4.72,4.71,4.72,1061600.0,4.3455,4.3455,4.3363,4.3455,1061600.0
2009-12-07 14:05:00,4.72,4.72,4.72,4.72,416000.0,4.3455,4.3455,4.3455,4.3455,416000.0
2009-12-07 14:10:00,4.72,4.72,4.72,4.72,370400.0,4.3455,4.3455,4.3455,4.3455,370400.0
2009-12-07 14:15:00,4.72,4.72,4.71,4.71,848000.0,4.3455,4.3455,4.3363,4.3363,848000.0
2009-12-07 14:20:00,4.71,4.72,4.71,4.71,1406400.0,4.3363,4.3455,4.3363,4.3363,1406400.0
2009-12-07 14:25:00,4.71,4.71,4.7,4.71,1183200.0,4.3363,4.3363,4.3271,4.3363,1183200.0
2009-12-07 14:30:00,4.7,4.7,4.68,4.69,3364800.0,4.3271,4.3271,4.3087,4.3179,3364800.0
2009-12-07 14:35:00,4.69,4.69,4.67,4.68,4862400.0,4.3179,4.3179,4.2995,4.3087,4862400.0
2009-12-07 14:40:00,4.68,4.68,4.67,4.67,3152800.0,4.3087,4.3087,4.2995,4.2995,3152800.0
2009-12-07 14:45:00,4.67,4.67,4.66,4.66,2998400.0,4.2995,4.2995,4.2903,4.2903,2998400.0
2009-12-07 14:50:00,4.66,4.67,4.66,4.67,1884000.0,4.2903,4.2995,4.2903,4.2995,1884000.0
2009-12-07 14:55:00,4.67,4.68,4.67,4.67,1821600.0,4.2995,4.3087,4.2995,4.2995,1821600.0
2009-12-07 15:00:00,4.67,4.68,4.66,4.67,4231200.0,4.2995,4.3087,4.2903,4.2995,4231200.0
2009-12-07 15:05:00,4.67,4.68,4.67,4.68,2857600.0,4.2995,4.3087,4.2995,4.3087,2857600.0
2009-12-07 15:10:00,4.68,4.68,4.68,4.68,1620000.0,4.3087,4.3087,4.3087,4.3087,1620000.0
2009-12-07 15:15:00,4.68,4.69,4.68,4.68,1804000.0,4.3087,4.3179,4.3087,4.3087,1804000.0
2009-12-07 15:20:00,4.68,4.68,4.67,4.68,901600.0,4.3087,4.3087,4.2995,4.3087,901600.0
2009-12-07 15:25:00,4.68,4.68,4.67,4.67,3833600.0,4.3087,4.3087,4.2995,4.2995,3833600.0
2009-12-07 15:30:00,4.67,4.69,4.67,4.69,2975200.0,4.2995,4.3179,4.2995,4.3179,2975200.0
2009-12-07 15:35:00,4.69,4.69,4.68,4.68,1432800.0,4.3179,4.3179,4.3087,4.3087,1432800.0
2009-12-07 15:40:00,4.68,4.7,4.68,4.69,2008000.0,4.3087,4.3271,4.3087,4.3179,2008000.0
2009-12-07 15:45:00,4.69,4.69,4.68,4.68,3476000.0,4.3179,4.3179,4.3087,4.3087,3476000.0
2009-12-07 15:50:00,4.68,4.69,4.68,4.68,1435200.0,4.3087,4.3179,4.3087,4.3087,1435200.0
2009-12-07 15:55:00,4.68,4.68,4.68,4.68,2291200.0,4.3087,4.3087,4.3087,4.3087,2291200.0
2009-12-08 09:30:00,4.62,4.63,4.6,4.6,4472000.0,4.2535,4.2627,4.2351,4.2351,4472000.0
2009-12-08 09:35:00,4.6,4.6,4.57,4.58,7310400.0,4.2351,4.2351,4.2074,4.2167,7310400.0
2009-12-08 09:40:00,4.58,4.59,4.56,4.57,6880800.0,4.2167,4.2259,4.1982,4.2074,6880800.0
2009-12-08 09:45:00,4.57,4.58,4.55,4.57,6508000.0,4.2074,4.2167,4.189,4.2074,6508000.0
2009-12-08 09:50:00,4.57,4.59,4.57,4.59,4725600.0,4.2074,4.2259,4.2074,4.2259,4725600.0
2009-12-08 09:55:00,4.59,4.6,4.58,4.59,3280800.0,4.2259,4.2351,4.2167,4.2259,3280800.0
2009-12-08 10:00:00,4.59,4.59,4.58,4.59,3344800.0,4.2259,4.2259,4.2167,4.2259,3344800.0
2009-12-08 10:05:00,4.59,4.6,4.59,4.6,2925600.0,4.2259,4.2351,4.2259,4.2351,2925600.0
2009-12-08 10:10:00,4.6,4.61,4.59,4.59,2612000.0,4.2351,4.2443,4.2259,4.2259,2612000.0
2009-12-08 10:15:00,4.59,4.6,4.59,4.6,2039200.0,4.2259,4.2351,4.2259,4.2351,2039200.0
2009-12-08 10:20:00,4.6,4.61,4.6,4.6,2552000.0,4.2351,4.2443,4.2351,4.2351,2552000.0
2009-12-08 10:25:00,4.6,4.6,4.6,4.6,1374400.0,4.2351,4.2351,4.2351,4.2351,1374400.0
2009-12-08 10:30:00,4.6,4.61,4.6,4.6,1777600.0,4.2351,4.2443,4.2351,4.2351,1777600.0
2009-12-08 10:35:00,4.6,4.61,4.6,4.6,1505600.0,4.2351,4.2443,4.2351,4.2351,1505600.0
2009-12-08 10:40:00,4.6,4.61,4.6,4.6,936800.0,4.2351,4.2443,4.2351,4.2351,936800.0
2009-12-08 10:45:00,4.6,4.6,4.59,4.59,2556000.0,4.2351,4.2351,4.2259,4.2259,2556000.0
2009-12-08 10:50:00,4.59,4.59,4.58,4.59,1650400.0,4.2259,4.2259,4.2167,4.2259,1650400.0
2009-12-08 10:55:00,4.59,4.59,4.57,4.59,3661600.0,4.2259,4.2259,4.2074,4.2259,3661600.0
2009-12-08 11:00:00,4.59,4.6,4.59,4.6,2368800.0,4.2259,4.2351,4.2259,4.2351,2368800.0
2009-12-08 11:05:00,4.6,4.62,4.6,4.61,3353600.0,4.2351,4.2535,4.2351,4.2443,3353600.0
2009-12-08 11:10:00,4.61,4.62,4.61,4.62,2592800.0,4.2443,4.2535,4.2443,4.2535,2592800.0
2009-12-08 11:15:00,4.62,4.62,4.6,4.6,2556800.0,4.2535,4.2535,4.2351,4.2351,2556800.0
2009-12-08 11:20:00,4.6,4.61,4.6,4.61,1574400.0,4.2351,4.2443,4.2351,4.2443,1574400.0
2009-12-08 11:25:00,4.61,4.62,4.61,4.62,2216800.0,4.2443,4.2535,4.2443,4.2535,2216800.0
2009-12-08 11:30:00,4.62,4.62,4.61,4.62,1116000.0,4.2535,4.2535,4.2443,4.2535,1116000.0
2009-12-08 11:35:00,4.62,4.62,4.61,4.62,1812000.0,4.2535,4.2535,4.2443,4.2535,1812000.0
2009-12-08 11:40:00,4.61,4.64,4.61,4.63,3675200.0,4.2443,4.2719,4.2443,4.2627,3675200.0
2009-12-08 11:45:00,4.63,4.63,4.63,4.63,1396800.0,4.2627,4.2627,4.2627,4.2627,1396800.0
2009-12-08 11:50:00,4.63,4.64,4.62,4.62,2298400.0,4.2627,4.2719,4.2535,4.2535,2298400.0
2009-12-08 11:55:00,4.63,4.63,4.61,4.61,1740800.0,4.2627,4.2627,4.2443,4.2443,1740800.0
2009-12-08 12:00:00,4.62,4.62,4.61,4.62,593600.0,4.2535,4.2535,4.2443,4.2535,593600.0
2009-12-08 12:05:00,4.62,4.62,4.61,4.62,504800.0,4.2535,4.2535,4.2443,4.2535,504800.0
2009-12-08 12:10:00,4.62,4.62,4.61,4.61,1756800.0,4.2535,4.2535,4.2443,4.2443,1756800.0
2009-12-08 12:15:00,4.61,4.62,4.61,4.61,809600.0,4.2443,4.2535,4.2443,4.2443,809600.0
2009-12-08 12:20:00,4.61,4.61,4.61,4.61,583200.0,4.2443,4.2443,4.2443,4.2443,583200.0
2009-12-08 12:25:00,4.61,4.61,4.6,4.6,1151200.0,4.2443,4.2443,4.2351,4.2351,1151200.0
2009-12-08 12:30:00,4.6,4.6,4.6,4.6,1229600.0,4.2351,4.2351,4.2351,4.2351,1229600.0
2009-12-08 12:35:00,4.6,4.6,4.6,4.6,777600.0,4.2351,4.2351,4.2351,4.2351,777600.0
2009-12-08 12:40:00,4.6,4.61,4.6,4.6,603200.0,4.2351,4.2443,4.2351,4.2351,603200.0
2009-12-08 12:45:00,4.6,4.61,4.6,4.61,1055200.0,4.2351,4.2443,4.2351,4.2443,1055200.0
2009-12-08 12:50:00,4.61,4.61,4.6,4.6,532000.0,4.2443,4.2443,4.2351,4.2351,532000.0
2009-12-08 12:55:00,4.6,4.62,4.6,4.62,1884000.0,4.2351,4.2535,4.2351,4.2535,1884000.0
2009-12-08 13:00:00,4.62,4.62,4.61,4.61,3208800.0,4.2535,4.2535,4.2443,4.2443,3208800.0
2009-12-08 13:05:00,4.61,4.62,4.61,4.61,576000.0,4.2443,4.2535,4.2443,4.2443,576000.0
2009-12-08 13:10:00,4.61,4.61,4.59,4.6,2514400.0,4.2443,4.2443,4.2259,4.2351,2514400.0
2009-12-08 13:15:00,4.6,4.6,4.59,4.6,746400.0,4.2351,4.2351,4.2259,4.2351,746400.0
2009-12-08 13:20:00,4.6,4.6,4.58,4.59,1402400.0,4.2351,4.2351,4.2167,4.2259,1402400.0
2009-12-08 13:25:00,4.59,4.59,4.58,4.59,1720800.0,4.2259,4.2259,4.2167,4.2259,1720800.0
2009-12-08 13:30:00,4.58,4.6,4.58,4.6,1427200.0,4.2167,4.2351,4.2167,4.2351,1427200.0
2009-12-08 13:35:00,4.6,4.6,4.59,4.6,1027200.0,4.2351,4.2351,4.2259,4.2351,1027200.0
2009-12-08 13:40:00,4.59,4.61,4.59,4.6,2002400.0,4.2259,4.2443,4.2259,4.2351,2002400.0
2009-12-08 13:45:00,4.6,4.6,4.6,4.6,1243200.0,4.2351,4.2351,4.2351,4.2351,1243200.0
2009-12-08 13:50:00,4.6,4.61,4.6,4.6,908000.0,4.2351,4.2443,4.2351,4.2351,908000.0
2009-12-08 13:55:00,4.6,4.6,4.59,4.6,1028800.0,4.2351,4.2351,4.2259,4.2351,1028800.0
2009-12-08 14:00:00,4.6,4.6,4.59,4.59,935200.0,4.2351,4.2351,4.2259,4.2259,935200.0
2009-12-08 14:05:00,4.59,4.61,4.59,4.61,1330400.0,4.2259,4.2443,4.2259,4.2443,1330400.0
2009-12-08 14:10:00,4.61,4.61,4.59,4.6,753600.0,4.2443,4.2443,4.2259,4.2351,753600.0
2009-12-08 14:15:00,4.6,4.61,4.59,4.6,917600.0,4.2351,4.2443,4.2259,4.2351,917600.0
2009-12-08 14:20:00,4.6,4.6,4.58,4.59,2702400.0,4.2351,4.2351,4.2167,4.2259,2702400.0
2009-12-08 14:25:00,4.59,4.59,4.58,4.58,2355200.0,4.2259,4.2259,4.2167,4.2167,2355200.0
2009-12-08 14:30:00,4.58,4.59,4.58,4.59,1715200.0,4.2167,4.2259,4.2167,4.2259,1715200.0
2009-12-08 14:35:00,4.59,4.59,4.58,4.59,2858400.0,4.2259,4.2259,4.2167,4.2259,2858400.0
2009-12-08 14:40:00,4.59,4.59,4.58,4.59,1447200.0,4.2259,4.2259,4.2167,4.2259,1447200.0
2009-12-08 14:45:00,4.59,4.59,4.58,4.59,1254400.0,4.2259,4.2259,4.2167,4.2259,1254400.0
2009-12-08 14:50:00,4.59,4.59,4.57,4.57,4248000.0,4.2259,4.2259,4.2074,4.2074,4248000.0
2009-12-08 14:55:00,4.57,4.58,4.56,4.57,2827200.0,4.2074,4.2167,4.1982,4.2074,2827200.0
2009-12-08 15:00:00,4.57,4.58,4.57,4.57,1912000.0,4.2074,4.2167,4.2074,4.2074,1912000.0
2009-12-08 15:05:00,4.57,4.58,4.57,4.58,2989600.0,4.2074,4.2167,4.2074,4.2167,2989600.0
2009-12-08 15:10:00,4.58,4.59,4.57,4.58,2704000.0,4.2167,4.2259,4.2074,4.2167,2704000.0
2009-12-08 15:15:00,4.58,4.58,4.58,4.58,1274400.0,4.2167,4.2167,4.2167,4.2167,1274400.0
2009-12-08 15:20:00,4.58,4.59,4.58,4.59,1648000.0,4.2167,4.2259,4.2167,4.2259,1648000.0
2009-12-08 15:25:00,4.59,4.6,4.58,4.59,3202400.0,4.2259,4.2351,4.2167,4.2259,3202400.0
2009-12-08 15:30:00,4.59,4.6,4.59,4.59,1707200.0,4.2259,4.2351,4.2259,4.2259,1707200.0
2009-12-08 15:35:00,4.59,4.59,4.58,4.58,2512800.0,4.2259,4.2259,4.2167,4.2167,2512800.0
2009-12-08 15:40:00,4.58,4.59,4.58,4.59,1650400.0,4.2167,4.2259,4.2167,4.2259,1650400.0
2009-12-08 15:45:00,4.59,4.6,4.59,4.59,1368800.0,4.2259,4.2351,4.2259,4.2259,1368800.0
2009-12-08 15:50:00,4.59,4.59,4.57,4.58,3780000.0,4.2259,4.2259,4.2074,4.2167,3780000.0
2009-12-08 15:55:00,4.58,4.59,4.58,4.59,3826400.0,4.2167,4.2259,4.2167,4.2259,3826400.0
2009-12-09 09:30:00,4.58,4.59,4.58,4.58,4244800.0,4.2167,4.2259,4.2167,4.2167,4244800.0
2009-12-09 09:35:00,4.58,4.58,4.55,4.56,5554400.0,4.2167,4.2167,4.189,4.1982,5554400.0
2009-12-09 09:40:00,4.56,4.56,4.54,4.55,6481600.0,4.1982,4.1982,4.1798,4.189,6481600.0
2009-12-09 09:45:00,4.55,4.56,4.53,4.55,6940000.0,4.189,4.1982,4.1706,4.189,6940000.0
2009-12-09 09:50:00,4.55,4.57,4.54,4.56,7499200.0,4.189,4.2074,4.1798,4.1982,7499200.0
2009-12-09 09:55:00,4.56,4.57,4.56,4.57,2676000.0,4.1982,4.2074,4.1982,4.2074,2676000.0
2009-12-09 10:00:00,4.57,4.58,4.57,4.57,4784000.0,4.2074,4.2167,4.2074,4.2074,4784000.0
2009-12-09 10:05:00,4.57,4.58,4.57,4.57,1960000.0,4.2074,4.2167,4.2074,4.2074,1960000.0
2009-12-09 10:10:00,4.57,4.58,4.56,4.56,2208800.0,4.2074,4.2167,4.1982,4.1982,2208800.0
2009-12-09 10:15:00,4.56,4.57,4.56,4.56,2331200.0,4.1982,4.2074,4.1982,4.1982,2331200.0
2009-12-09 10:20:00,4.56,4.56,4.55,4.56,1744000.0,4.1982,4.1982,4.189,4.1982,1744000.0
2009-12-09 10:25:00,4.56,4.57,4.56,4.57,1137600.0,4.1982,4.2074,4.1982,4.2074,1137600.0
2009-12-09 10:30:00,4.57,4.57,4.54,4.56,5741600.0,4.2074,4.2074,4.1798,4.1982,5741600.0
2009-12-09 10:35:00,4.56,4.57,4.56,4.57,1752000.0,4.1982,4.2074,4.1982,4.2074,1752000.0
2009-12-09 10:40:00,4.57,4.6,4.57,4.59,5396800.0,4.2074,4.2351,4.2074,4.2259,5396800.0
2009-12-09 10:45:00,4.59,4.61,4.59,4.61,4629600.0,4.2259,4.2443,4.2259,4.2443,4629600.0
2009-12-09 10:50:00,4.61,4.62,4.6,4.6,2921600.0,4.2443,4.2535,4.2351,4.2351,2921600.0
2009-12-09 10:55:00,4.6,4.61,4.59,4.6,1312800.0,4.2351,4.2443,4.2259,4.2351,1312800.0
2009-12-09 11:00:00,4.6,4.6,4.59,4.6,1293600.0,4.2351,4.2351,4.2259,4.2351,1293600.0
2009-12-09 11:05:00,4.6,4.61,4.6,4.6,1856000.0,4.2351,4.2443,4.2351,4.2351,1856000.0
2009-12-09 11:10:00,4.6,4.6,4.59,4.6,695200.0,4.2351,4.2351,4.2259,4.2351,695200.0
2009-12-09 11:15:00,4.6,4.6,4.6,4.6,1912000.0,4.2351,4.2351,4.2351,4.2351,1912000.0
2009-12-09 11:20:00,4.6,4.6,4.59,4.59,1522400.0,4.2351,4.2351,4.2259,4.2259,1522400.0
2009-12-09 11:25:00,4.59,4.6,4.59,4.59,800800.0,4.2259,4.2351,4.2259,4.2259,800800.0
2009-12-09 11:30:00,4.59,4.6,4.59,4.59,1594400.0,4.2259,4.2351,4.2259,4.2259,1594400.0
2009-12-09 11:35:00,4.59,4.59,4.58,4.58,2264800.0,4.2259,4.2259,4.2167,4.2167,2264800.0
2009-12-09 11:40:00,4.58,4.59,4.58,4.59,725600.0,4.2167,4.2259,4.2167,4.2259,725600.0
2009-12-09 11:45:00,4.59,4.59,4.58,4.58,586400.0,4.2259,4.2259,4.2167,4.2167,586400.0
2009-12-09 11:50:00,4.59,4.59,4.58,4.59,816000.0,4.2259,4.2259,4.2167,4.2259,816000.0
2009-12-09 11:55:00,4.59,4.59,4.59,4.59,668800.0,4.2259,4.2259,4.2259,4.2259,668800.0
2009-12-09 12:00:00,4.59,4.59,4.58,4.58,1311200.0,4.2259,4.2259,4.2167,4.2167,1311200.0
2009-12-09 12:05:00,4.58,4.58,4.58,4.58,848000.0,4.2167,4.2167,4.2167,4.2167,848000.0
2009-12-09 12:10:00,4.58,4.59,4.58,4.58,1176000.0,4.2167,4.2259,4.2167,4.2167,1176000.0
2009-12-09 12:15:00,4.58,4.58,4.57,4.57,2154400.0,4.2167,4.2167,4.2074,4.2074,2154400.0
2009-12-09 12:20:00,4.57,4.57,4.56,4.56,4148000.0,4.2074,4.2074,4.1982,4.1982,4148000.0
2009-12-09 12:25:00,4.56,4.57,4.56,4.57,2512000.0,4.1982,4.2074,4.1982,4.2074,2512000.0
2009-12-09 12:30:00,4.57,4.57,4.57,4.57,1298400.0,4.2074,4.2074,4.2074,4.2074,1298400.0
2009-12-09 12:35:00,4.57,4.58,4.57,4.57,2861600.0,4.2074,4.2167,4.2074,4.2074,2861600.0
2009-12-09 12:40:00,4.57,4.57,4.56,4.56,958400.0,4.2074,4.2074,4.1982,4.1982,958400.0
2009-12-09 12:45:00,4.56,4.57,4.56,4.56,2250400.0,4.1982,4.2074,4.1982,4.1982,2250400.0
2009-12-09 12:50:00,4.56,4.57,4.56,4.57,992800.0,4.1982,4.2074,4.1982,4.2074,992800.0
2009-12-09 12:55:00,4.57,4.58,4.57,4.57,1363200.0,4.2074,4.2167,4.2074,4.2074,1363200.0
2009-12-09 13:00:00,4.57,4.57,4.55,4.56,4876800.0,4.2074,4.2074,4.189,4.1982,4876800.0
2009-12-09 13:05:00,4.56,4.56,4.55,4.56,2190400.0,4.1982,4.1982,4.189,4.1982,2190400.0
2009-12-09 13:10:00,4.56,4.57,4.56,4.57,1275200.0,4.1982,4.2074,4.1982,4.2074,1275200.0
2009-12-09 13:15:00,4.57,4.57,4.57,4.57,528800.0,4.2074,4.2074,4.2074,4.2074,528800.0
2009-12-09 13:20:00,4.57,4.57,4.56,4.56,824800.0,4.2074,4.2074,4.1982,4.1982,824800.0
2009-12-09 13:25:00,4.56,4.56,4.55,4.56,2103200.0,4.1982,4.1982,4.189,4.1982,2103200.0
2009-12-09 13:30:00,4.56,4.56,4.55,4.55,1248800.0,4.1982,4.1982,4.189,4.189,1248800.0
2009-12-09 13:35:00,4.55,4.56,4.55,4.56,955200.0,4.189,4.1982,4.189,4.1982,955200.0
2009-12-09 13:40:00,4.56,4.56,4.54,4.55,2445600.0,4.1982,4.1982,4.1798,4.189,2445600.0
2009-12-09 13:45:00,4.55,4.56,4.54,4.55,2196000.0,4.189,4.1982,4.1798,4.189,2196000.0
2009-12-09 13:50:00,4.55,4.56,4.55,4.56,1133600.0,4.189,4.1982,4.189,4.1982,1133600.0
2009-12-09 13:55:00,4.56,4.56,4.54,4.55,1961600.0,4.1982,4.1982,4.1798,4.189,1961600.0
2009-12-09 14:00:00,4.55,4.56,4.55,4.56,2721600.0,4.189,4.1982,4.189,4.1982,2721600.0
2009-12-09 14:05:00,4.56,4.57,4.56,4.57,2360000.0,4.1982,4.2074,4.1982,4.2074,2360000.0
2009-12-09 14:10:00,4.57,4.57,4.57,4.57,2120000.0,4.2074,4.2074,4.2074,4.2074,2120000.0
2009-12-09 14:15:00,4.57,4.57,4.57,4.57,1128800.0,4.2074,4.2074,4.2074,4.2074,1128800.0
2009-12-09 14:20:00,4.57,4.58,4.57,4.57,1314400.0,4.2074,4.2167,4.2074,4.2074,1314400.0
2009-12-09 14:25:00,4.57,4.57,4.56,4.56,2253600.0,4.2074,4.2074,4.1982,4.1982,2253600.0
2009-12-09 14:30:00,4.56,4.58,4.56,4.57,1237600.0,4.1982,4.2167,4.1982,4.2074,1237600.0
2009-12-09 14:35:00,4.57,4.58,4.57,4.58,2852000.0,4.2074,4.2167,4.2074,4.2167,2852000.0
2009-12-09 14:40:00,4.58,4.59,4.58,4.59,1322400.0,4.2167,4.2259,4.2167,4.2259,1322400.0
2009-12-09 14:45:00,4.59,4.59,4.58,4.59,1196800.0,4.2259,4.2259,4.2167,4.2259,1196800.0
2009-12-09 14:50:00,4.58,4.59,4.58,4.59,1034400.0,4.2167,4.2259,4.2167,4.2259,1034400.0
2009-12-09 14:55:00,4.59,4.59,4.58,4.58,1072800.0,4.2259,4.2259,4.2167,4.2167,1072800.0
2009-12-09 15:00:00,4.58,4.6,4.58,4.6,1952800.0,4.2167,4.2351,4.2167,4.2351,1952800.0
2009-12-09 15:05:00,4.6,4.61,4.6,4.61,3361600.0,4.2351,4.2443,4.2351,4.2443,3361600.0
2009-12-09 15:10:00,4.61,4.62,4.61,4.62,2727200.0,4.2443,4.2535,4.2443,4.2535,2727200.0
2009-12-09 15:15:00,4.62,4.62,4.61,4.62,2998400.0,4.2535,4.2535,4.2443,4.2535,2998400.0
2009-12-09 15:20:00,4.62,4.63,4.62,4.62,2964000.0,4.2535,4.2627,4.2535,4.2535,2964000.0
2009-12-09 15:25:00,4.62,4.62,4.61,4.61,2237600.0,4.2535,4.2535,4.2443,4.2443,2237600.0
2009-12-09 15:30:00,4.61,4.62,4.61,4.62,1889600.0,4.2443,4.2535,4.2443,4.2535,1889600.0
2009-12-09 15:35:00,4.62,4.62,4.6,4.61,2697600.0,4.2535,4.2535,4.2351,4.2443,2697600.0
2009-12-09 15:40:00,4.61,4.62,4.61,4.61,1112000.0,4.2443,4.2535,4.2443,4.2443,1112000.0
2009-12-09 15:45:00,4.61,4.62,4.61,4.62,1575200.0,4.2443,4.2535,4.2443,4.2535,1575200.0
2009-12-09 15:50:00,4.62,4.62,4.61,4.61,3791200.0,4.2535,4.2535,4.2443,4.2443,3791200.0
2009-12-09 15:55:00,4.61,4.62,4.61,4.62,2904800.0,4.2443,4.2535,4.2443,4.2535,2904800.0
2009-12-10 09:30:00,4.67,4.69,4.67,4.69,4270400.0,4.2995,4.3179,4.2995,4.3179,4270400.0
2009-12-10 09:35:00,4.69,4.71,4.68,4.7,5212800.0,4.3179,4.3363,4.3087,4.3271,5212800.0
2009-12-10 09:40:00,4.7,4.71,4.7,4.7,2377600.0,4.3271,4.3363,4.3271,4.3271,2377600.0
2009-12-10 09:45:00,4.7,4.71,4.69,4.7,3868000.0,4.3271,4.3363,4.3179,4.3271,3868000.0
2009-12-10 09:50:00,4.7,4.7,4.68,4.68,2956000.0,4.3271,4.3271,4.3087,4.3087,2956000.0
2009-12-10 09:55:00,4.68,4.69,4.68,4.68,1640000.0,4.3087,4.3179,4.3087,4.3087,1640000.0
2009-12-10 10:00:00,4.68,4.69,4.67,4.68,4616800.0,4.3087,4.3179,4.2995,4.3087,4616800.0
2009-12-10 10:05:00,4.68,4.68,4.67,4.67,2000000.0,4.3087,4.3087,4.2995,4.2995,2000000.0
2009-12-10 10:10:00,4.67,4.68,4.66,4.66,2573600.0,4.2995,4.3087,4.2903,4.2903,2573600.0
2009-12-10 10:15:00,4.67,4.67,4.66,4.66,2602400.0,4.2995,4.2995,4.2903,4.2903,2602400.0
2009-12-10 10:20:00,4.66,4.68,4.66,4.67,2251200.0,4.2903,4.3087,4.2903,4.2995,2251200.0
2009-12-10 10:25:00,4.67,4.69,4.67,4.68,4257600.0,4.2995,4.3179,4.2995,4.3087,4257600.0
2009-12-10 10:30:00,4.68,4.69,4.68,4.68,2645600.0,4.3087,4.3179,4.3087,4.3087,2645600.0
2009-12-10 10:35:00,4.68,4.68,4.68,4.68,971200.0,4.3087,4.3087,4.3087,4.3087,971200.0
2009-12-10 10:40:00,4.68,4.69,4.68,4.68,1703200.0,4.3087,4.3179,4.3087,4.3087,1703200.0
2009-12-10 10:45:00,4.68,4.69,4.67,4.68,1202400.0,4.3087,4.3179,4.2995,4.3087,1202400.0
2009-12-10 10:50:00,4.68,4.68,4.68,4.68,656000.0,4.3087,4.3087,4.3087,4.3087,656000.0
2009-12-10 10:55:00,4.68,4.68,4.68,4.68,779200.0,4.3087,4.3087,4.3087,4.3087,779200.0
2009-12-10 11:00:00,4.68,4.69,4.68,4.68,455200.0,4.3087,4.3179,4.3087,4.3087,455200.0
2009-12-10 11:05:00,4.69,4.69,4.68,4.68,779200.0,4.3179,4.3179,4.3087,4.3087,779200.0
2009-12-10 11:10:00,4.68,4.69,4.68,4.69,2144000.0,4.3087,4.3179,4.3087,4.3179,2144000.0
2009-12-10 11:15:00,4.69,4.7,4.69,4.7,2304000.0,4.3179,4.3271,4.3179,4.3271,2304000.0
2009-12-10 11:20:00,4.69,4.7,4.69,4.69,831200.0,4.3179,4.3271,4.3179,4.3179,831200.0
2009-12-10 11:25:00,4.69,4.69,4.68,4.69,1294400.0,4.3179,4.3179,4.3087,4.3179,1294400.0
2009-12-10 11:30:00,4.69,4.7,4.68,4.69,1332000.0,4.3179,4.3271,4.3087,4.3179,1332000.0
2009-12-10 11:35:00,4.69,4.69,4.68,4.69,1603200.0,4.3179,4.3179,4.3087,4.3179,1603200.0
2009-12-10 11:40:00,4.69,4.69,4.68,4.68,1172800.0,4.3179,4.3179,4.3087,4.3087,1172800.0
2009-12-10 11:45:00,4.68,4.69,4.68,4.69,708000.0,4.3087,4.3179,4.3087,4.3179,708000.0
2009-12-10 11:50:00,4.69,4.69,4.68,4.68,642400.0,4.3179,4.3179,4.3087,4.3087,642400.0
2009-12-10 11:55:00,4.68,4.68,4.68,4.68,350400.0,4.3087,4.3087,4.3087,4.3087,350400.0
2009-12-10 12:00:00,4.68,4.69,4.68,4.69,503200.0,4.3087,4.3179,4.3087,4.3179,503200.0
2009-12-10 12:05:00,4.69,4.7,4.68,4.69,1700000.0,4.3179,4.3271,4.3087,4.3179,1700000.0
2009-12-10 12:10:00,4.68,4.69,4.68,4.68,1246400.0,4.3087,4.3179,4.3087,4.3087,1246400.0
2009-12-10 12:15:00,4.68,4.68,4.67,4.68,1321600.0,4.3087,4.3087,4.2995,4.3087,1321600.0
2009-12-10 12:20:00,4.68,4.68,4.68,4.68,464800.0,4.3087,4.3087,4.3087,4.3087,464800.0
2009-12-10 12:25:00,4.68,4.68,4.68,4.68,676000.0,4.3087,4.3087,4.3087,4.3087,676000.0
2009-12-10 12:30:00,4.68,4.68,4.67,4.68,1508000.0,4.3087,4.3087,4.2995,4.3087,1508000.0
2009-12-10 12:35:00,4.68,4.68,4.67,4.68,1185600.0,4.3087,4.3087,4.2995,4.3087,1185600.0
2009-12-10 12:40:00,4.68,4.68,4.68,4.68,1296000.0,4.3087,4.3087,4.3087,4.3087,1296000.0
2009-12-10 12:45:00,4.68,4.69,4.68,4.69,1496800.0,4.3087,4.3179,4.3087,4.3179,1496800.0
2009-12-10 12:50:00,4.69,4.69,4.68,4.69,504000.0,4.3179,4.3179,4.3087,4.3179,504000.0
2009-12-10 12:55:00,4.69,4.69,4.68,4.69,387200.0,4.3179,4.3179,4.3087,4.3179,387200.0
2009-12-10 13:00:00,4.69,4.69,4.67,4.68,5128000.0,4.3179,4.3179,4.2995,4.3087,5128000.0
2009-12-10 13:05:00,4.68,4.69,4.67,4.67,2580000.0,4.3087,4.3179,4.2995,4.2995,2580000.0
2009-12-10 13:10:00,4.67,4.68,4.66,4.67,3496000.0,4.2995,4.3087,4.2903,4.2995,3496000.0
2009-12-10 13:15:00,4.67,4.67,4.66,4.67,3569600.0,4.2995,4.2995,4.2903,4.2995,3569600.0
2009-12-10 13:20:00,4.67,4.67,4.66,4.67,1689600.0,4.2995,4.2995,4.2903,4.2995,1689600.0
2009-12-10 13:25:00,4.67,4.67,4.67,4.67,812000.0,4.2995,4.2995,4.2995,4.2995,812000.0
2009-12-10 13:30:00,4.67,4.67,4.67,4.67,924800.0,4.2995,4.2995,4.2995,4.2995,924800.0
2009-12-10 13:35:00,4.67,4.68,4.67,4.68,1979200.0,4.2995,4.3087,4.2995,4.3087,1979200.0
2009-12-10 13:40:00,4.68,4.68,4.67,4.68,1122400.0,4.3087,4.3087,4.2995,4.3087,1122400.0
2009-12-10 13:45:00,4.68,4.68,4.67,4.68,312000.0,4.3087,4.3087,4.2995,4.3087,312000.0
2009-12-10 13:50:00,4.68,4.68,4.67,4.68,463200.0,4.3087,4.3087,4.2995,4.3087,463200.0
2009-12-10 13:55:00,4.67,4.69,4.67,4.68,808800.0,4.2995,4.3179,4.2995,4.3087,808800.0
2009-12-10 14:00:00,4.68,4.69,4.68,4.69,780000.0,4.3087,4.3179,4.3087,4.3179,780000.0
2009-12-10 14:05:00,4.69,4.69,4.68,4.69,1995200.0,4.3179,4.3179,4.3087,4.3179,1995200.0
2009-12-10 14:10:00,4.69,4.69,4.68,4.69,3540000.0,4.3179,4.3179,4.3087,4.3179,3540000.0
2009-12-10 14:15:00,4.69,4.7,4.69,4.7,1381600.0,4.3179,4.3271,4.3179,4.3271,1381600.0
2009-12-10 14:20:00,4.7,4.7,4.69,4.7,866400.0,4.3271,4.3271,4.3179,4.3271,866400.0
2009-12-10 14:25:00,4.7,4.7,4.69,4.69,934400.0,4.3271,4.3271,4.3179,4.3179,934400.0
2009-12-10 14:30:00,4.7,4.7,4.69,4.7,497600.0,4.3271,4.3271,4.3179,4.3271,497600.0
2009-12-10 14:35:00,4.7,4.7,4.69,4.69,1012000.0,4.3271,4.3271,4.3179,4.3179,1012000.0
2009-12-10 14:40:00,4.69,4.69,4.68,4.68,1209600.0,4.3179,4.3179,4.3087,4.3087,1209600.0
2009-12-10 14:45:00,4.68,4.69,4.68,4.68,530400.0,4.3087,4.3179,4.3087,4.3087,530400.0
2009-12-10 14:50:00,4.68,4.68,4.68,4.68,376000.0,4.3087,4.3087,4.3087,4.3087,376000.0
2009-12-10 14:55:00,4.68,4.69,4.68,4.68,500800.0,4.3087,4.3179,4.3087,4.3087,500800.0
2009-12-10 15:00:00,4.68,4.68,4.67,4.67,2177600.0,4.3087,4.3087,4.2995,4.2995,2177600.0
2009-12-10 15:05:00,4.67,4.68,4.67,4.67,1472800.0,4.2995,4.3087,4.2995,4.2995,1472800.0
2009-12-10 15:10:00,4.67,4.68,4.67,4.68,1385600.0,4.2995,4.3087,4.2995,4.3087,1385600.0
2009-12-10 15:15:00,4.68,4.68,4.67,4.68,500800.0,4.3087,4.3087,4.2995,4.3087,500800.0
2009-12-10 15:20:00,4.68,4.68,4.67,4.67,2562400.0,4.3087,4.3087,4.2995,4.2995,2562400.0
2009-12-10 15:25:00,4.67,4.67,4.65,4.66,3519200.0,4.2995,4.2995,4.2811,4.2903,3519200.0
2009-12-10 15:30:00,4.66,4.66,4.66,4.66,2593600.0,4.2903,4.2903,4.2903,4.2903,2593600.0
2009-12-10 15:35:00,4.66,4.67,4.66,4.67,1390400.0,4.2903,4.2995,4.2903,4.2995,1390400.0
2009-12-10 15:40:00,4.67,4.67,4.66,4.67,1343200.0,4.2995,4.2995,4.2903,4.2995,1343200.0
2009-12-10 15:45:00,4.67,4.68,4.66,4.68,1732800.0,4.2995,4.3087,4.2903,4.3087,1732800.0
2009-12-10 15:50:00,4.68,4.68,4.67,4.67,2027200.0,4.3087,4.3087,4.2995,4.2995,2027200.0
2009-12-10 15:55:00,4.67,4.67,4.67,4.67,5485600.0,4.2995,4.2995,4.2995,4.2995,5485600.0
2009-12-11 09:30:00,4.71,4.72,4.7,4.7,4205600.0,4.3363,4.3455,4.3271,4.3271,4205600.0
2009-12-11 09:35:00,4.7,4.71,4.7,4.71,3246400.0,4.3271,4.3363,4.3271,4.3363,3246400.0
2009-12-11 09:40:00,4.71,4.72,4.71,4.71,2610400.0,4.3363,4.3455,4.3363,4.3363,2610400.0
2009-12-11 09:45:00,4.71,4.71,4.69,4.69,2484000.0,4.3363,4.3363,4.3179,4.3179,2484000.0
2009-12-11 09:50:00,4.69,4.71,4.68,4.71,5146400.0,4.3179,4.3363,4.3087,4.3363,5146400.0
2009-12-11 09:55:00,4.71,4.73,4.7,4.72,6577600.0,4.3363,4.3548,4.3271,4.3455,6577600.0
2009-12-11 10:00:00,4.72,4.72,4.71,4.71,4112800.0,4.3455,4.3455,4.3363,4.3363,4112800.0
2009-12-11 10:05:00,4.71,4.72,4.7,4.71,3251200.0,4.3363,4.3455,4.3271,4.3363,3251200.0
2009-12-11 10:10:00,4.71,4.71,4.7,4.71,1681600.0,4.3363,4.3363,4.3271,4.3363,1681600.0
2009-12-11 10:15:00,4.71,4.71,4.7,4.7,1816800.0,4.3363,4.3363,4.3271,4.3271,1816800.0
2009-12-11 10:20:00,4.71,4.71,4.7,4.7,1046400.0,4.3363,4.3363,4.3271,4.3271,1046400.0
2009-12-11 10:25:00,4.7,4.71,4.7,4.71,1049600.0,4.3271,4.3363,4.3271,4.3363,1049600.0
2009-12-11 10:30:00,4.71,4.72,4.71,4.72,2014400.0,4.3363,4.3455,4.3363,4.3455,2014400.0
2009-12-11 10:35:00,4.72,4.72,4.71,4.72,1528800.0,4.3455,4.3455,4.3363,4.3455,1528800.0
2009-12-11 10:40:00,4.71,4.71,4.71,4.71,668000.0,4.3363,4.3363,4.3363,4.3363,668000.0
2009-12-11 10:45:00,4.71,4.72,4.71,4.71,956800.0,4.3363,4.3455,4.3363,4.3363,956800.0
2009-12-11 10:50:00,4.71,4.72,4.71,4.72,1028800.0,4.3363,4.3455,4.3363,4.3455,1028800.0
2009-12-11 10:55:00,4.72,4.73,4.72,4.72,1816800.0,4.3455,4.3548,4.3455,4.3455,1816800.0
2009-12-11 11:00:00,4.72,4.72,4.71,4.71,2799200.0,4.3455,4.3455,4.3363,4.3363,2799200.0
2009-12-11 11:05:00,4.71,4.71,4.7,4.7,1370400.0,4.3363,4.3363,4.3271,4.3271,1370400.0
2009-12-11 11:10:00,4.7,4.7,4.7,4.7,872000.0,4.3271,4.3271,4.3271,4.3271,872000.0
2009-12-11 11:15:00,4.7,4.71,4.7,4.7,1424000.0,4.3271,4.3363,4.3271,4.3271,1424000.0
2009-12-11 11:20:00,4.7,4.7,4.68,4.68,4572800.0,4.3271,4.3271,4.3087,4.3087,4572800.0
2009-12-11 11:25:00,4.68,4.68,4.67,4.68,6584000.0,4.3087,4.3087,4.2995,4.3087,6584000.0
2009-12-11 11:30:00,4.68,4.68,4.67,4.68,1492800.0,4.3087,4.3087,4.2995,4.3087,1492800.0
2009-12-11 11:35:00,4.68,4.69,4.67,4.68,1104000.0,4.3087,4.3179,4.2995,4.3087,1104000.0
2009-12-11 11:40:00,4.68,4.68,4.67,4.68,1553600.0,4.3087,4.3087,4.2995,4.3087,1553600.0
2009-12-11 11:45:00,4.68,4.68,4.67,4.67,2464000.0,4.3087,4.3087,4.2995,4.2995,2464000.0
2009-12-11 11:50:00,4.67,4.68,4.67,4.68,1707200.0,4.2995,4.3087,4.2995,4.3087,1707200.0
2009-12-11 11:55:00,4.68,4.68,4.67,4.68,1089600.0,4.3087,4.3087,4.2995,4.3087,1089600.0
2009-12-11 12:00:00,4.68,4.68,4.68,4.68,1731200.0,4.3087,4.3087,4.3087,4.3087,1731200.0
2009-12-11 12:05:00,4.68,4.69,4.68,4.69,1133600.0,4.3087,4.3179,4.3087,4.3179,1133600.0
2009-12-11 12:10:00,4.69,4.7,4.69,4.69,1673600.0,4.3179,4.3271,4.3179,4.3179,1673600.0
2009-12-11 12:15:00,4.69,4.69,4.69,4.69,607200.0,4.3179,4.3179,4.3179,4.3179,607200.0
2009-12-11 12:20:00,4.69,4.69,4.69,4.69,658400.0,4.3179,4.3179,4.3179,4.3179,658400.0
2009-12-11 12:25:00,4.69,4.69,4.69,4.69,425600.0,4.3179,4.3179,4.3179,4.3179,425600.0
2009-12-11 12:30:00,4.69,4.69,4.68,4.69,1420000.0,4.3179,4.3179,4.3087,4.3179,1420000.0
2009-12-11 12:35:00,4.69,4.69,4.69,4.69,472800.0,4.3179,4.3179,4.3179,4.3179,472800.0
2009-12-11 12:40:00,4.69,4.69,4.69,4.69,334400.0,4.3179,4.3179,4.3179,4.3179,334400.0
2009-12-11 12:45:00,4.69,4.69,4.69,4.69,988000.0,4.3179,4.3179,4.3179,4.3179,988000.0
2009-12-11 12:50:00,4.69,4.71,4.69,4.71,1511200.0,4.3179,4.3363,4.3179,4.3363,1511200.0
2009-12-11 12:55:00,4.7,4.71,4.7,4.71,768000.0,4.3271,4.3363,4.3271,4.3363,768000.0
2009-12-11 13:00:00,4.71,4.71,4.7,4.7,968800.0,4.3363,4.3363,4.3271,4.3271,968800.0
2009-12-11 13:05:00,4.7,4.7,4.7,4.7,371200.0,4.3271,4.3271,4.3271,4.3271,371200.0
2009-12-11 13:10:00,4.7,4.7,4.7,4.7,488000.0,4.3271,4.3271,4.3271,4.3271,488000.0
2009-12-11 13:15:00,4.7,4.71,4.7,4.7,320000.0,4.3271,4.3363,4.3271,4.3271,320000.0
2009-12-11 13:20:00,4.7,4.7,4.7,4.7,266400.0,4.3271,4.3271,4.3271,4.3271,266400.0
2009-12-11 13:25:00,4.7,4.7,4.7,4.7,629600.0,4.3271,4.3271,4.3271,4.3271,629600.0
2009-12-11 13:30:00,4.7,4.71,4.7,4.7,399200.0,4.3271,4.3363,4.3271,4.3271,399200.0
2009-12-11 13:35:00,4.7,4.71,4.7,4.71,710400.0,4.3271,4.3363,4.3271,4.3363,710400.0
2009-12-11 13:40:00,4.71,4.71,4.7,4.7,560000.0,4.3363,4.3363,4.3271,4.3271,560000.0
2009-12-11 13:45:00,4.7,4.7,4.7,4.7,528800.0,4.3271,4.3271,4.3271,4.3271,528800.0
2009-12-11 13:50:00,4.7,4.7,4.7,4.7,262400.0,4.3271,4.3271,4.3271,4.3271,262400.0
2009-12-11 13:55:00,4.7,4.7,4.7,4.7,428000.0,4.3271,4.3271,4.3271,4.3271,428000.0
2009-12-11 14:00:00,4.7,4.71,4.7,4.71,953600.0,4.3271,4.3363,4.3271,4.3363,953600.0
2009-12-11 14:05:00,4.71,4.72,4.71,4.71,1863200.0,4.3363,4.3455,4.3363,4.3363,1863200.0
2009-12-11 14:10:00,4.71,4.72,4.71,4.71,962400.0,4.3363,4.3455,4.3363,4.3363,962400.0
2009-12-11 14:15:00,4.71,4.71,4.71,4.71,329600.0,4.3363,4.3363,4.3363,4.3363,329600.0
2009-12-11 14:20:00,4.71,4.72,4.71,4.71,957600.0,4.3363,4.3455,4.3363,4.3363,957600.0
2009-12-11 14:25:00,4.71,4.71,4.71,4.71,599200.0,4.3363,4.3363,4.3363,4.3363,599200.0
2009-12-11 14:30:00,4.71,4.71,4.71,4.71,442400.0,4.3363,4.3363,4.3363,4.3363,442400.0
2009-12-11 14:35:00,4.71,4.71,4.7,4.7,576000.0,4.3363,4.3363,4.3271,4.3271,576000.0
2009-12-11 14:40:00,4.7,4.71,4.7,4.71,1055200.0,4.3271,4.3363,4.3271,4.3363,1055200.0
2009-12-11 14:45:00,4.7,4.71,4.7,4.71,839200.0,4.3271,4.3363,4.3271,4.3363,839200.0
2009-12-11 14:50:00,4.71,4.71,4.71,4.71,1025600.0,4.3363,4.3363,4.3363,4.3363,1025600.0
2009-12-11 14:55:00,4.71,4.71,4.7,4.7,452800.0,4.3363,4.3363,4.3271,4.3271,452800.0
2009-12-11 15:00:00,4.7,4.7,4.7,4.7,1560000.0,4.3271,4.3271,4.3271,4.3271,1560000.0
2009-12-11 15:05:00,4.7,4.71,4.7,4.7,484000.0,4.3271,4.3363,4.3271,4.3271,484000.0
2009-12-11 15:10:00,4.7,4.71,4.7,4.71,627200.0,4.3271,4.3363,4.3271,4.3363,627200.0
2009-12-11 15:15:00,4.71,4.71,4.7,4.7,690400.0,4.3363,4.3363,4.3271,4.3271,690400.0
2009-12-11 15:20:00,4.7,4.71,4.7,4.71,1876800.0,4.3271,4.3363,4.3271,4.3363,1876800.0
2009-12-11 15:25:00,4.71,4.72,4.71,4.72,2139200.0,4.3363,4.3455,4.3363,4.3455,2139200.0
2009-12-11 15:30:00,4.72,4.72,4.72,4.72,3273600.0,4.3455,4.3455,4.3455,4.3455,3273600.0
2009-12-11 15:35:00,4.72,4.72,4.72,4.72,699200.0,4.3455,4.3455,4.3455,4.3455,699200.0
2009-12-11 15:40:00,4.72,4.72,4.7,4.7,2888800.0,4.3455,4.3455,4.3271,4.3271,2888800.0
2009-12-11 15:45:00,4.7,4.7,4.69,4.7,3714400.0,4.3271,4.3271,4.3179,4.3271,3714400.0
2009-12-11 15:50:00,4.7,4.7,4.7,4.7,1800800.0,4.3271,4.3271,4.3271,4.3271,1800800.0
2009-12-11 15:55:00,4.7,4.71,4.7,4.71,3283200.0,4.3271,4.3363,4.3271,4.3363,3283200.0
2009-12-14 09:30:00,4.77,4.77,4.76,4.76,5108800.0,4.3916,4.3916,4.3824,4.3824,5108800.0
2009-12-14 09:35:00,4.76,4.76,4.75,4.76,3471200.0,4.3824,4.3824,4.3732,4.3824,3471200.0
2009-12-14 09:40:00,4.76,4.76,4.75,4.75,2988000.0,4.3824,4.3824,4.3732,4.3732,2988000.0
2009-12-14 09:45:00,4.75,4.76,4.74,4.75,2161600.0,4.3732,4.3824,4.364,4.3732,2161600.0
2009-12-14 09:50:00,4.75,4.76,4.75,4.76,3169600.0,4.3732,4.3824,4.3732,4.3824,3169600.0
2009-12-14 09:55:00,4.76,4.76,4.74,4.75,1779200.0,4.3824,4.3824,4.364,4.3732,1779200.0
2009-12-14 10:00:00,4.75,4.75,4.74,4.74,1668000.0,4.3732,4.3732,4.364,4.364,1668000.0
2009-12-14 10:05:00,4.74,4.74,4.73,4.74,1917600.0,4.364,4.364,4.3548,4.364,1917600.0
2009-12-14 10:10:00,4.74,4.75,4.74,4.75,2176800.0,4.364,4.3732,4.364,4.3732,2176800.0
2009-12-14 10:15:00,4.75,4.75,4.73,4.73,1556800.0,4.3732,4.3732,4.3548,4.3548,1556800.0
2009-12-14 10:20:00,4.73,4.74,4.73,4.74,2213600.0,4.3548,4.364,4.3548,4.364,2213600.0
2009-12-14 10:25:00,4.74,4.75,4.74,4.75,1042400.0,4.364,4.3732,4.364,4.3732,1042400.0
2009-12-14 10:30:00,4.75,4.75,4.74,4.75,1583200.0,4.3732,4.3732,4.364,4.3732,1583200.0
2009-12-14 10:35:00,4.75,4.75,4.74,4.74,1375200.0,4.3732,4.3732,4.364,4.364,1375200.0
2009-12-14 10:40:00,4.74,4.74,4.74,4.74,772000.0,4.364,4.364,4.364,4.364,772000.0
2009-12-14 10:45:00,4.74,4.75,4.74,4.75,680800.0,4.364,4.3732,4.364,4.3732,680800.0
2009-12-14 10:50:00,4.75,4.76,4.75,4.75,1269600.0,4.3732,4.3824,4.3732,4.3732,1269600.0
2009-12-14 10:55:00,4.76,4.76,4.75,4.75,2162400.0,4.3824,4.3824,4.3732,4.3732,2162400.0
2009-12-14 11:00:00,4.75,4.76,4.75,4.75,921600.0,4.3732,4.3824,4.3732,4.3732,921600.0
2009-12-14 11:05:00,4.75,4.75,4.74,4.75,501600.0,4.3732,4.3732,4.364,4.3732,501600.0
2009-12-14 11:10:00,4.75,4.75,4.75,4.75,980000.0,4.3732,4.3732,4.3732,4.3732,980000.0
2009-12-14 11:15:00,4.75,4.75,4.75,4.75,605600.0,4.3732,4.3732,4.3732,4.3732,605600.0
2009-12-14 11:20:00,4.75,4.76,4.75,4.76,2008000.0,4.3732,4.3824,4.3732,4.3824,2008000.0
2009-12-14 11:25:00,4.76,4.77,4.76,4.76,1594400.0,4.3824,4.3916,4.3824,4.3824,1594400.0
2009-12-14 11:30:00,4.76,4.77,4.76,4.76,1095200.0,4.3824,4.3916,4.3824,4.3824,1095200.0
2009-12-14 11:35:00,4.76,4.77,4.76,4.77,1115200.0,4.3824,4.3916,4.3824,4.3916,1115200.0
2009-12-14 11:40:00,4.77,4.78,4.77,4.77,1533600.0,4.3916,4.4008,4.3916,4.3916,1533600.0
2009-12-14 11:45:00,4.77,4.77,4.76,4.76,873600.0,4.3916,4.3916,4.3824,4.3824,873600.0
2009-12-14 11:50:00,4.76,4.76,4.76,4.76,836800.0,4.3824,4.3824,4.3824,4.3824,836800.0
2009-12-14 11:55:00,4.76,4.76,4.76,4.76,992800.0,4.3824,4.3824,4.3824,4.3824,992800.0
2009-12-14 12:00:00,4.76,4.77,4.76,4.76,744800.0,4.3824,4.3916,4.3824,4.3824,744800.0
2009-12-14 12:05:00,4.76,4.77,4.76,4.77,235200.0,4.3824,4.3916,4.3824,4.3916,235200.0
2009-12-14 12:10:00,4.77,4.77,4.76,4.77,773600.0,4.3916,4.3916,4.3824,4.3916,773600.0
2009-12-14 12:15:00,4.77,4.77,4.76,4.77,611200.0,4.3916,4.3916,4.3824,4.3916,611200.0
2009-12-14 12:20:00,4.77,4.77,4.77,4.77,262400.0,4.3916,4.3916,4.3916,4.3916,262400.0
2009-12-14 12:25:00,4.77,4.77,4.76,4.77,1089600.0,4.3916,4.3916,4.3824,4.3916,1089600.0
2009-12-14 12:30:00,4.77,4.77,4.77,4.77,445600.0,4.3916,4.3916,4.3916,4.3916,445600.0
2009-12-14 12:35:00,4.77,4.78,4.77,4.77,1757600.0,4.3916,4.4008,4.3916,4.3916,1757600.0
2009-12-14 12:40:00,4.77,4.78,4.77,4.78,1807200.0,4.3916,4.4008,4.3916,4.4008,1807200.0
2009-12-14 12:45:00,4.78,4.78,4.78,4.78,1492800.0,4.4008,4.4008,4.4008,4.4008,1492800.0
2009-12-14 12:50:00,4.78,4.78,4.77,4.77,753600.0,4.4008,4.4008,4.3916,4.3916,753600.0
2009-12-14 12:55:00,4.77,4.77,4.77,4.77,103200.0,4.3916,4.3916,4.3916,4.3916,103200.0
2009-12-14 13:00:00,4.77,4.77,4.77,4.77,1285600.0,4.3916,4.3916,4.3916,4.3916,1285600.0
2009-12-14 13:05:00,4.77,4.77,4.77,4.77,590400.0,4.3916,4.3916,4.3916,4.3916,590400.0
2009-12-14 13:10:00,4.77,4.77,4.76,4.76,630400.0,4.3916,4.3916,4.3824,4.3824,630400.0
2009-12-14 13:15:00,4.76,4.77,4.76,4.76,603200.0,4.3824,4.3916,4.3824,4.3824,603200.0
2009-12-14 13:20:00,4.76,4.77,4.76,4.76,792000.0,4.3824,4.3916,4.3824,4.3824,792000.0
2009-12-14 13:25:00,4.77,4.77,4.77,4.77,447200.0,4.3916,4.3916,4.3916,4.3916,447200.0
2009-12-14 13:30:00,4.77,4.77,4.77,4.77,748800.0,4.3916,4.3916,4.3916,4.3916,748800.0
2009-12-14 13:35:00,4.77,4.77,4.76,4.76,815200.0,4.3916,4.3916,4.3824,4.3824,815200.0
2009-12-14 13:40:00,4.76,4.76,4.75,4.76,853600.0,4.3824,4.3824,4.3732,4.3824,853600.0
2009-12-14 13:45:00,4.75,4.76,4.75,4.76,916000.0,4.3732,4.3824,4.3732,4.3824,916000.0
2009-12-14 13:50:00,4.76,4.77,4.76,4.76,667200.0,4.3824,4.3916,4.3824,4.3824,667200.0
2009-12-14 13:55:00,4.77,4.77,4.76,4.77,1140800.0,4.3916,4.3916,4.3824,4.3916,1140800.0
2009-12-14 14:00:00,4.77,4.77,4.76,4.77,464000.0,4.3916,4.3916,4.3824,4.3916,464000.0
2009-12-14 14:05:00,4.77,4.77,4.76,4.77,642400.0,4.3916,4.3916,4.3824,4.3916,642400.0
2009-12-14 14:10:00,4.77,4.77,4.76,4.77,720000.0,4.3916,4.3916,4.3824,4.3916,720000.0
2009-12-14 14:15:00,4.77,4.77,4.77,4.77,204000.0,4.3916,4.3916,4.3916,4.3916,204000.0
2009-12-14 14:20:00,4.77,4.77,4.77,4.77,339200.0,4.3916,4.3916,4.3916,4.3916,339200.0
2009-12-14 14:25:00,4.77,4.77,4.76,4.76,488800.0,4.3916,4.3916,4.3824,4.3824,488800.0
2009-12-14 14:30:00,4.76,4.77,4.76,4.77,308000.0,4.3824,4.3916,4.3824,4.3916,308000.0
2009-12-14 14:35:00,4.77,4.77,4.77,4.77,970400.0,4.3916,4.3916,4.3916,4.3916,970400.0
2009-12-14 14:40:00,4.77,4.78,4.77,4.77,1241600.0,4.3916,4.4008,4.3916,4.3916,1241600.0
2009-12-14 14:45:00,4.77,4.77,4.77,4.77,410400.0,4.3916,4.3916,4.3916,4.3916,410400.0
2009-12-14 14:50:00,4.77,4.77,4.77,4.77,621600.0,4.3916,4.3916,4.3916,4.3916,621600.0
2009-12-14 14:55:00,4.77,4.77,4.76,4.77,1954400.0,4.3916,4.3916,4.3824,4.3916,1954400.0
2009-12-14 15:00:00,4.77,4.77,4.76,4.77,1228000.0,4.3916,4.3916,4.3824,4.3916,1228000.0
2009-12-14 15:05:00,4.77,4.77,4.77,4.77,983200.0,4.3916,4.3916,4.3916,4.3916,983200.0
2009-12-14 15:10:00,4.77,4.77,4.77,4.77,1336000.0,4.3916,4.3916,4.3916,4.3916,1336000.0
2009-12-14 15:15:00,4.77,4.77,4.77,4.77,660800.0,4.3916,4.3916,4.3916,4.3916,660800.0
2009-12-14 15:20:00,4.77,4.77,4.77,4.77,622400.0,4.3916,4.3916,4.3916,4.3916,622400.0
2009-12-14 15:25:00,4.77,4.77,4.76,4.77,1450400.0,4.3916,4.3916,4.3824,4.3916,1450400.0
2009-12-14 15:30:00,4.77,4.77,4.77,4.77,517600.0,4.3916,4.3916,4.3916,4.3916,517600.0
2009-12-14 15:35:00,4.77,4.78,4.77,4.77,1516800.0,4.3916,4.4008,4.3916,4.3916,1516800.0
2009-12-14 15:40:00,4.77,4.77,4.77,4.77,2076000.0,4.3916,4.3916,4.3916,4.3916,2076000.0
2009-12-14 15:45:00,4.77,4.78,4.77,4.77,1501600.0,4.3916,4.4008,4.3916,4.3916,1501600.0
2009-12-14 15:50:00,4.78,4.78,4.77,4.78,1420800.0,4.4008,4.4008,4.3916,4.4008,1420800.0
2009-12-14 15:55:00,4.77,4.78,4.77,4.77,4178400.0,4.3916,4.4008,4.3916,4.3916,4178400.0
2009-12-15 09:30:00,4.74,4.74,4.73,4.73,1965600.0,4.364,4.364,4.3548,4.3548,1965600.0
2009-12-15 09:35:00,4.73,4.75,4.73,4.73,4456000.0,4.3548,4.3732,4.3548,4.3548,4456000.0
2009-12-15 09:40:00,4.73,4.74,4.73,4.74,1972800.0,4.3548,4.364,4.3548,4.364,1972800.0
2009-12-15 09:45:00,4.74,4.74,4.73,4.73,1238400.0,4.364,4.364,4.3548,4.3548,1238400.0
2009-12-15 09:50:00,4.73,4.74,4.72,4.74,2797600.0,4.3548,4.364,4.3455,4.364,2797600.0
2009-12-15 09:55:00,4.74,4.74,4.73,4.73,2516000.0,4.364,4.364,4.3548,4.3548,2516000.0
2009-12-15 10:00:00,4.73,4.74,4.73,4.74,1968800.0,4.3548,4.364,4.3548,4.364,1968800.0
2009-12-15 10:05:00,4.74,4.74,4.73,4.74,1434400.0,4.364,4.364,4.3548,4.364,1434400.0
2009-12-15 10:10:00,4.74,4.74,4.73,4.74,1173600.0,4.364,4.364,4.3548,4.364,1173600.0
2009-12-15 10:15:00,4.74,4.76,4.74,4.75,3653600.0,4.364,4.3824,4.364,4.3732,3653600.0
2009-12-15 10:20:00,4.75,4.76,4.75,4.76,1904800.0,4.3732,4.3824,4.3732,4.3824,1904800.0
2009-12-15 10:25:00,4.76,4.76,4.75,4.75,1059200.0,4.3824,4.3824,4.3732,4.3732,1059200.0
2009-12-15 10:30:00,4.75,4.76,4.75,4.75,2054400.0,4.3732,4.3824,4.3732,4.3732,2054400.0
2009-12-15 10:35:00,4.75,4.76,4.75,4.76,954400.0,4.3732,4.3824,4.3732,4.3824,954400.0
2009-12-15 10:40:00,4.76,4.76,4.76,4.76,1749600.0,4.3824,4.3824,4.3824,4.3824,1749600.0
2009-12-15 10:45:00,4.76,4.77,4.76,4.77,2327200.0,4.3824,4.3916,4.3824,4.3916,2327200.0
2009-12-15 10:50:00,4.77,4.78,4.77,4.77,2443200.0,4.3916,4.4008,4.3916,4.3916,2443200.0
2009-12-15 10:55:00,4.77,4.77,4.77,4.77,548800.0,4.3916,4.3916,4.3916,4.3916,548800.0
2009-12-15 11:00:00,4.77,4.77,4.76,4.76,1064800.0,4.3916,4.3916,4.3824,4.3824,1064800.0
2009-12-15 11:05:00,4.76,4.77,4.76,4.77,574400.0,4.3824,4.3916,4.3824,4.3916,574400.0
2009-12-15 11:10:00,4.77,4.77,4.76,4.76,944000.0,4.3916,4.3916,4.3824,4.3824,944000.0
2009-12-15 11:15:00,4.76,4.77,4.76,4.76,543200.0,4.3824,4.3916,4.3824,4.3824,543200.0
2009-12-15 11:20:00,4.76,4.77,4.76,4.76,392800.0,4.3824,4.3916,4.3824,4.3824,392800.0
2009-12-15 11:25:00,4.76,4.76,4.76,4.76,989600.0,4.3824,4.3824,4.3824,4.3824,989600.0
2009-12-15 11:30:00,4.76,4.76,4.76,4.76,1160000.0,4.3824,4.3824,4.3824,4.3824,1160000.0
2009-12-15 11:35:00,4.76,4.76,4.76,4.76,576000.0,4.3824,4.3824,4.3824,4.3824,576000.0
2009-12-15 11:40:00,4.76,4.76,4.76,4.76,591200.0,4.3824,4.3824,4.3824,4.3824,591200.0
2009-12-15 11:45:00,4.76,4.76,4.75,4.76,608000.0,4.3824,4.3824,4.3732,4.3824,608000.0
2009-12-15 11:50:00,4.76,4.76,4.75,4.75,601600.0,4.3824,4.3824,4.3732,4.3732,601600.0
2009-12-15 11:55:00,4.75,4.76,4.75,4.76,490400.0,4.3732,4.3824,4.3732,4.3824,490400.0
2009-12-15 12:00:00,4.76,4.76,4.76,4.76,232000.0,4.3824,4.3824,4.3824,4.3824,232000.0
2009-12-15 12:05:00,4.76,4.76,4.76,4.76,470400.0,4.3824,4.3824,4.3824,4.3824,470400.0
2009-12-15 12:10:00,4.76,4.76,4.76,4.76,478400.0,4.3824,4.3824,4.3824,4.3824,478400.0
2009-12-15 12:15:00,4.76,4.76,4.75,4.75,488800.0,4.3824,4.3824,4.3732,4.3732,488800.0
2009-12-15 12:20:00,4.75,4.76,4.75,4.75,982400.0,4.3732,4.3824,4.3732,4.3732,982400.0
2009-12-15 12:25:00,4.75,4.75,4.75,4.75,241600.0,4.3732,4.3732,4.3732,4.3732,241600.0
2009-12-15 12:30:00,4.75,4.75,4.75,4.75,334400.0,4.3732,4.3732,4.3732,4.3732,334400.0
2009-12-15 12:35:00,4.75,4.75,4.75,4.75,1044000.0,4.3732,4.3732,4.3732,4.3732,1044000.0
2009-12-15 12:40:00,4.75,4.75,4.74,4.74,1335200.0,4.3732,4.3732,4.364,4.364,1335200.0
2009-12-15 12:45:00,4.74,4.75,4.74,4.75,554400.0,4.364,4.3732,4.364,4.3732,554400.0
2009-12-15 12:50:00,4.75,4.75,4.74,4.75,298400.0,4.3732,4.3732,4.364,4.3732,298400.0
2009-12-15 12:55:00,4.75,4.75,4.74,4.75,335200.0,4.3732,4.3732,4.364,4.3732,335200.0
2009-12-15 13:00:00,4.75,4.75,4.74,4.75,2204800.0,4.3732,4.3732,4.364,4.3732,2204800.0
2009-12-15 13:05:00,4.75,4.75,4.75,4.75,606400.0,4.3732,4.3732,4.3732,4.3732,606400.0
2009-12-15 13:10:00,4.75,4.75,4.75,4.75,501600.0,4.3732,4.3732,4.3732,4.3732,501600.0
2009-12-15 13:15:00,4.75,4.75,4.74,4.74,360000.0,4.3732,4.3732,4.364,4.364,360000.0
2009-12-15 13:20:00,4.74,4.74,4.73,4.74,991200.0,4.364,4.364,4.3548,4.364,991200.0
2009-12-15 13:25:00,4.74,4.74,4.73,4.73,416000.0,4.364,4.364,4.3548,4.3548,416000.0
2009-12-15 13:30:00,4.74,4.74,4.73,4.73,949600.0,4.364,4.364,4.3548,4.3548,949600.0
2009-12-15 13:35:00,4.73,4.74,4.73,4.73,1654400.0,4.3548,4.364,4.3548,4.3548,1654400.0
2009-12-15 13:40:00,4.73,4.74,4.73,4.74,2321600.0,4.3548,4.364,4.3548,4.364,2321600.0
2009-12-15 13:45:00,4.74,4.74,4.74,4.74,3013600.0,4.364,4.364,4.364,4.364,3013600.0
2009-12-15 13:50:00,4.74,4.74,4.74,4.74,340800.0,4.364,4.364,4.364,4.364,340800.0
2009-12-15 13:55:00,4.74,4.75,4.74,4.74,637600.0,4.364,4.3732,4.364,4.364,637600.0
2009-12-15 14:00:00,4.74,4.74,4.74,4.74,388800.0,4.364,4.364,4.364,4.364,388800.0
2009-12-15 14:05:00,4.75,4.75,4.74,4.74,708000.0,4.3732,4.3732,4.364,4.364,708000.0
2009-12-15 14:10:00,4.74,4.74,4.74,4.74,461600.0,4.364,4.364,4.364,4.364,461600.0
2009-12-15 14:15:00,4.74,4.74,4.74,4.74,596000.0,4.364,4.364,4.364,4.364,596000.0
2009-12-15 14:20:00,4.74,4.74,4.74,4.74,490400.0,4.364,4.364,4.364,4.364,490400.0
2009-12-15 14:25:00,4.74,4.74,4.74,4.74,516000.0,4.364,4.364,4.364,4.364,516000.0
2009-12-15 14:30:00,4.74,4.74,4.74,4.74,1177600.0,4.364,4.364,4.364,4.364,1177600.0
2009-12-15 14:35:00,4.74,4.74,4.74,4.74,179200.0,4.364,4.364,4.364,4.364,179200.0
2009-12-15 14:40:00,4.74,4.75,4.74,4.74,300000.0,4.364,4.3732,4.364,4.364,300000.0
2009-12-15 14:45:00,4.74,4.75,4.74,4.75,171200.0,4.364,4.3732,4.364,4.3732,171200.0
2009-12-15 14:50:00,4.75,4.75,4.74,4.74,712000.0,4.3732,4.3732,4.364,4.364,712000.0
2009-12-15 14:55:00,4.74,4.74,4.74,4.74,964800.0,4.364,4.364,4.364,4.364,964800.0
2009-12-15 15:00:00,4.74,4.74,4.74,4.74,809600.0,4.364,4.364,4.364,4.364,809600.0
2009-12-15 15:05:00,4.74,4.74,4.74,4.74,884800.0,4.364,4.364,4.364,4.364,884800.0
2009-12-15 15:10:00,4.74,4.74,4.74,4.74,116000.0,4.364,4.364,4.364,4.364,116000.0
2009-12-15 15:15:00,4.74,4.74,4.73,4.74,762400.0,4.364,4.364,4.3548,4.364,762400.0
2009-12-15 15:20:00,4.74,4.74,4.72,4.72,3128800.0,4.364,4.364,4.3455,4.3455,3128800.0
2009-12-15 15:25:00,4.72,4.73,4.72,4.72,1625600.0,4.3455,4.3548,4.3455,4.3455,1625600.0
2009-12-15 15:30:00,4.72,4.72,4.71,4.72,2496000.0,4.3455,4.3455,4.3363,4.3455,2496000.0
2009-12-15 15:35:00,4.72,4.72,4.71,4.72,1919200.0,4.3455,4.3455,4.3363,4.3455,1919200.0
2009-12-15 15:40:00,4.72,4.72,4.7,4.71,3128800.0,4.3455,4.3455,4.3271,4.3363,3128800.0
2009-12-15 15:45:00,4.71,4.71,4.7,4.71,2666400.0,4.3363,4.3363,4.3271,4.3363,2666400.0
2009-12-15 15:50:00,4.71,4.72,4.71,4.72,5368800.0,4.3363,4.3455,4.3363,4.3455,5368800.0
2009-12-15 15:55:00,4.72,4.72,4.72,4.72,3563200.0,4.3455,4.3455,4.3455,4.3455,3563200.0
2009-12-16 09:30:00,4.77,4.77,4.76,4.77,2868000.0,4.3916,4.3916,4.3824,4.3916,2868000.0
2009-12-16 09:35:00,4.77,4.78,4.76,4.77,3371200.0,4.3916,4.4008,4.3824,4.3916,3371200.0
2009-12-16 09:40:00,4.77,4.77,4.76,4.77,3119200.0,4.3916,4.3916,4.3824,4.3916,3119200.0
2009-12-16 09:45:00,4.77,4.78,4.77,4.78,2501600.0,4.3916,4.4008,4.3916,4.4008,2501600.0
2009-12-16 09:50:00,4.78,4.79,4.78,4.78,2400800.0,4.4008,4.41,4.4008,4.4008,2400800.0
2009-12-16 09:55:00,4.78,4.78,4.77,4.78,1827200.0,4.4008,4.4008,4.3916,4.4008,1827200.0
2009-12-16 10:00:00,4.78,4.78,4.77,4.78,1044000.0,4.4008,4.4008,4.3916,4.4008,1044000.0
2009-12-16 10:05:00,4.78,4.79,4.78,4.78,2852800.0,4.4008,4.41,4.4008,4.4008,2852800.0
2009-12-16 10:10:00,4.78,4.78,4.77,4.77,1692800.0,4.4008,4.4008,4.3916,4.3916,1692800.0
2009-12-16 10:15:00,4.77,4.77,4.77,4.77,1571200.0,4.3916,4.3916,4.3916,4.3916,1571200.0
2009-12-16 10:20:00,4.77,4.77,4.76,4.77,1312000.0,4.3916,4.3916,4.3824,4.3916,1312000.0
2009-12-16 10:25:00,4.77,4.77,4.76,4.77,770400.0,4.3916,4.3916,4.3824,4.3916,770400.0
2009-12-16 10:30:00,4.77,4.78,4.77,4.78,3733600.0,4.3916,4.4008,4.3916,4.4008,3733600.0
2009-12-16 10:35:00,4.78,4.78,4.78,4.78,1164800.0,4.4008,4.4008,4.4008,4.4008,1164800.0
2009-12-16 10:40:00,4.78,4.78,4.78,4.78,945600.0,4.4008,4.4008,4.4008,4.4008,945600.0
2009-12-16 10:45:00,4.78,4.78,4.78,4.78,271200.0,4.4008,4.4008,4.4008,4.4008,271200.0
2009-12-16 10:50:00,4.78,4.78,4.78,4.78,575200.0,4.4008,4.4008,4.4008,4.4008,575200.0
2009-12-16 10:55:00,4.78,4.79,4.78,4.78,1289600.0,4.4008,4.41,4.4008,4.4008,1289600.0
2009-12-16 11:00:00,4.78,4.78,4.78,4.78,846400.0,4.4008,4.4008,4.4008,4.4008,846400.0
2009-12-16 11:05:00,4.78,4.78,4.78,4.78,346400.0,4.4008,4.4008,4.4008,4.4008,346400.0
2009-12-16 11:10:00,4.78,4.79,4.78,4.79,504800.0,4.4008,4.41,4.4008,4.41,504800.0
2009-12-16 11:15:00,4.78,4.79,4.78,4.78,552800.0,4.4008,4.41,4.4008,4.4008,552800.0
2009-12-16 11:20:00,4.78,4.79,4.78,4.79,675200.0,4.4008,4.41,4.4008,4.41,675200.0
2009-12-16 11:25:00,4.79,4.79,4.79,4.79,1385600.0,4.41,4.41,4.41,4.41,1385600.0
2009-12-16 11:30:00,4.79,4.79,4.79,4.79,673600.0,4.41,4.41,4.41,4.41,673600.0
2009-12-16 11:35:00,4.79,4.79,4.78,4.79,728000.0,4.41,4.41,4.4008,4.41,728000.0
2009-12-16 11:40:00,4.79,4.79,4.79,4.79,231200.0,4.41,4.41,4.41,4.41,231200.0
2009-12-16 11:45:00,4.79,4.79,4.78,4.78,1164800.0,4.41,4.41,4.4008,4.4008,1164800.0
2009-12-16 11:50:00,4.78,4.78,4.78,4.78,957600.0,4.4008,4.4008,4.4008,4.4008,957600.0
2009-12-16 11:55:00,4.78,4.78,4.78,4.78,492000.0,4.4008,4.4008,4.4008,4.4008,492000.0
2009-12-16 12:00:00,4.78,4.78,4.78,4.78,693600.0,4.4008,4.4008,4.4008,4.4008,693600.0
2009-12-16 12:05:00,4.78,4.78,4.78,4.78,332000.0,4.4008,4.4008,4.4008,4.4008,332000.0
2009-12-16 12:10:00,4.78,4.78,4.78,4.78,223200.0,4.4008,4.4008,4.4008,4.4008,223200.0
2009-12-16 12:15:00,4.78,4.78,4.78,4.78,571200.0,4.4008,4.4008,4.4008,4.4008,571200.0
2009-12-16 12:20:00,4.78,4.78,4.78,4.78,1292000.0,4.4008,4.4008,4.4008,4.4008,1292000.0
2009-12-16 12:25:00,4.77,4.78,4.77,4.78,643200.0,4.3916,4.4008,4.3916,4.4008,643200.0
2009-12-16 12:30:00,4.78,4.78,4.78,4.78,278400.0,4.4008,4.4008,4.4008,4.4008,278400.0
2009-12-16 12:35:00,4.78,4.78,4.78,4.78,108000.0,4.4008,4.4008,4.4008,4.4008,108000.0
2009-12-16 12:40:00,4.78,4.78,4.78,4.78,255200.0,4.4008,4.4008,4.4008,4.4008,255200.0
2009-12-16 12:45:00,4.78,4.78,4.77,4.77,693600.0,4.4008,4.4008,4.3916,4.3916,693600.0
2009-12-16 12:50:00,4.77,4.77,4.77,4.77,345600.0,4.3916,4.3916,4.3916,4.3916,345600.0
2009-12-16 12:55:00,4.77,4.77,4.77,4.77,98400.0,4.3916,4.3916,4.3916,4.3916,98400.0
2009-12-16 13:00:00,4.77,4.78,4.77,4.77,778400.0,4.3916,4.4008,4.3916,4.3916,778400.0
2009-12-16 13:05:00,4.77,4.77,4.77,4.77,216000.0,4.3916,4.3916,4.3916,4.3916,216000.0
2009-12-16 13:10:00,4.77,4.78,4.77,4.78,930400.0,4.3916,4.4008,4.3916,4.4008,930400.0
2009-12-16 13:15:00,4.78,4.78,4.77,4.77,706400.0,4.4008,4.4008,4.3916,4.3916,706400.0
2009-12-16 13:20:00,4.78,4.78,4.77,4.78,387200.0,4.4008,4.4008,4.3916,4.4008,387200.0
2009-12-16 13:25:00,4.78,4.78,4.78,4.78,318400.0,4.4008,4.4008,4.4008,4.4008,318400.0
2009-12-16 13:30:00,4.78,4.78,4.78,4.78,321600.0,4.4008,4.4008,4.4008,4.4008,321600.0
2009-12-16 13:35:00,4.78,4.78,4.78,4.78,124800.0,4.4008,4.4008,4.4008,4.4008,124800.0
2009-12-16 13:40:00,4.78,4.78,4.77,4.77,538400.0,4.4008,4.4008,4.3916,4.3916,538400.0
2009-12-16 13:45:00,4.77,4.77,4.77,4.77,230400.0,4.3916,4.3916,4.3916,4.3916,230400.0
2009-12-16 13:50:00,4.77,4.77,4.77,4.77,215200.0,4.3916,4.3916,4.3916,4.3916,215200.0
2009-12-16 13:55:00,4.77,4.77,4.77,4.77,715200.0,4.3916,4.3916,4.3916,4.3916,715200.0
2009-12-16 14:00:00,4.77,4.77,4.77,4.77,467200.0,4.3916,4.3916,4.3916,4.3916,467200.0
2009-12-16 14:05:00,4.77,4.77,4.77,4.77,731200.0,4.3916,4.3916,4.3916,4.3916,731200.0
2009-12-16 14:10:00,4.77,4.77,4.77,4.77,569600.0,4.3916,4.3916,4.3916,4.3916,569600.0
2009-12-16 14:15:00,4.77,4.79,4.77,4.78,6201600.0,4.3916,4.41,4.3916,4.4008,6201600.0
2009-12-16 14:20:00,4.78,4.78,4.75,4.76,5712000.0,4.4008,4.4008,4.3732,4.3824,5712000.0
2009-12-16 14:25:00,4.76,4.77,4.76,4.77,3292800.0,4.3824,4.3916,4.3824,4.3916,3292800.0
2009-12-16 14:30:00,4.77,4.77,4.76,4.76,1051200.0,4.3916,4.3916,4.3824,4.3824,1051200.0
2009-12-16 14:35:00,4.76,4.77,4.76,4.77,1920000.0,4.3824,4.3916,4.3824,4.3916,1920000.0
2009-12-16 14:40:00,4.77,4.77,4.76,4.76,1335200.0,4.3916,4.3916,4.3824,4.3824,1335200.0
2009-12-16 14:45:00,4.76,4.77,4.75,4.75,1761600.0,4.3824,4.3916,4.3732,4.3732,1761600.0
2009-12-16 14:50:00,4.75,4.75,4.74,4.75,3859200.0,4.3732,4.3732,4.364,4.3732,3859200.0
2009-12-16 14:55:00,4.75,4.75,4.74,4.75,2763200.0,4.3732,4.3732,4.364,4.3732,2763200.0
2009-12-16 15:00:00,4.75,4.75,4.73,4.74,3153600.0,4.3732,4.3732,4.3548,4.364,3153600.0
2009-12-16 15:05:00,4.74,4.75,4.74,4.74,2068800.0,4.364,4.3732,4.364,4.364,2068800.0
2009-12-16 15:10:00,4.74,4.75,4.74,4.74,1960000.0,4.364,4.3732,4.364,4.364,1960000.0
2009-12-16 15:15:00,4.74,4.75,4.74,4.75,3743200.0,4.364,4.3732,4.364,4.3732,3743200.0
2009-12-16 15:20:00,4.75,4.75,4.74,4.74,2684800.0,4.3732,4.3732,4.364,4.364,2684800.0
2009-12-16 15:25:00,4.74,4.74,4.72,4.72,5779200.0,4.364,4.364,4.3455,4.3455,5779200.0
2009-12-16 15:30:00,4.72,4.73,4.72,4.73,2776000.0,4.3455,4.3548,4.3455,4.3548,2776000.0
2009-12-16 15:35:00,4.73,4.74,4.72,4.74,2054400.0,4.3548,4.364,4.3455,4.364,2054400.0
2009-12-16 15:40:00,4.74,4.74,4.73,4.74,2286400.0,4.364,4.364,4.3548,4.364,2286400.0
2009-12-16 15:45:00,4.74,4.74,4.73,4.74,1789600.0,4.364,4.364,4.3548,4.364,1789600.0
2009-12-16 15:50:00,4.74,4.74,4.73,4.74,2032800.0,4.364,4.364,4.3548,4.364,2032800.0
2009-12-16 15:55:00,4.74,4.74,4.74,4.74,4304800.0,4.364,4.364,4.364,4.364,4304800.0
2009-12-17 09:30:00,4.67,4.67,4.66,4.67,4143200.0,4.2995,4.2995,4.2903,4.2995,4143200.0
2009-12-17 09:35:00,4.67,4.69,4.67,4.69,5336800.0,4.2995,4.3179,4.2995,4.3179,5336800.0
2009-12-17 09:40:00,4.69,4.69,4.68,4.68,2235200.0,4.3179,4.3179,4.3087,4.3087,2235200.0
2009-12-17 09:45:00,4.68,4.68,4.67,4.68,2132800.0,4.3087,4.3087,4.2995,4.3087,2132800.0
2009-12-17 09:50:00,4.68,4.68,4.66,4.67,2235200.0,4.3087,4.3087,4.2903,4.2995,2235200.0
2009-12-17 09:55:00,4.67,4.67,4.64,4.64,5017600.0,4.2995,4.2995,4.2719,4.2719,5017600.0
2009-12-17 10:00:00,4.64,4.66,4.64,4.65,7662400.0,4.2719,4.2903,4.2719,4.2811,7662400.0
2009-12-17 10:05:00,4.65,4.65,4.64,4.65,3723200.0,4.2811,4.2811,4.2719,4.2811,3723200.0
2009-12-17 10:10:00,4.65,4.66,4.65,4.66,2043200.0,4.2811,4.2903,4.2811,4.2903,2043200.0
2009-12-17 10:15:00,4.65,4.66,4.65,4.66,1252800.0,4.2811,4.2903,4.2811,4.2903,1252800.0
2009-12-17 10:20:00,4.66,4.66,4.65,4.66,1377600.0,4.2903,4.2903,4.2811,4.2903,1377600.0
2009-12-17 10:25:00,4.66,4.66,4.65,4.66,1819200.0,4.2903,4.2903,4.2811,4.2903,1819200.0
2009-12-17 10:30:00,4.66,4.66,4.65,4.66,1305600.0,4.2903,4.2903,4.2811,4.2903,1305600.0
2009-12-17 10:35:00,4.66,4.66,4.65,4.66,1989600.0,4.2903,4.2903,4.2811,4.2903,1989600.0
2009-12-17 10:40:00,4.66,4.66,4.65,4.66,500800.0,4.2903,4.2903,4.2811,4.2903,500800.0
2009-12-17 10:45:00,4.66,4.67,4.65,4.67,1019200.0,4.2903,4.2995,4.2811,4.2995,1019200.0
2009-12-17 10:50:00,4.67,4.67,4.66,4.67,1028000.0,4.2995,4.2995,4.2903,4.2995,1028000.0
2009-12-17 10:55:00,4.67,4.68,4.67,4.68,1703200.0,4.2995,4.3087,4.2995,4.3087,1703200.0
2009-12-17 11:00:00,4.68,4.68,4.67,4.68,2554400.0,4.3087,4.3087,4.2995,4.3087,2554400.0
2009-12-17 11:05:00,4.68,4.68,4.67,4.67,1060000.0,4.3087,4.3087,4.2995,4.2995,1060000.0
2009-12-17 11:10:00,4.67,4.67,4.66,4.67,966400.0,4.2995,4.2995,4.2903,4.2995,966400.0
2009-12-17 11:15:00,4.67,4.68,4.67,4.67,826400.0,4.2995,4.3087,4.2995,4.2995,826400.0
2009-12-17 11:20:00,4.67,4.68,4.67,4.68,1378400.0,4.2995,4.3087,4.2995,4.3087,1378400.0
2009-12-17 11:25:00,4.68,4.68,4.67,4.67,1189600.0,4.3087,4.3087,4.2995,4.2995,1189600.0
2009-12-17 11:30:00,4.67,4.67,4.66,4.66,2054400.0,4.2995,4.2995,4.2903,4.2903,2054400.0
2009-12-17 11:35:00,4.66,4.67,4.66,4.67,1444800.0,4.2903,4.2995,4.2903,4.2995,1444800.0
2009-12-17 11:40:00,4.66,4.66,4.66,4.66,1148000.0,4.2903,4.2903,4.2903,4.2903,1148000.0
2009-12-17 11:45:00,4.66,4.66,4.65,4.65,2171200.0,4.2903,4.2903,4.2811,4.2811,2171200.0
2009-12-17 11:50:00,4.65,4.65,4.64,4.64,2672800.0,4.2811,4.2811,4.2719,4.2719,2672800.0
2009-12-17 11:55:00,4.64,4.65,4.64,4.65,1444000.0,4.2719,4.2811,4.2719,4.2811,1444000.0
2009-12-17 12:00:00,4.65,4.65,4.64,4.64,1432000.0,4.2811,4.2811,4.2719,4.2719,1432000.0
2009-12-17 12:05:00,4.64,4.65,4.64,4.65,1036000.0,4.2719,4.2811,4.2719,4.2811,1036000.0
2009-12-17 12:10:00,4.65,4.65,4.65,4.65,922400.0,4.2811,4.2811,4.2811,4.2811,922400.0
2009-12-17 12:15:00,4.65,4.65,4.65,4.65,581600.0,4.2811,4.2811,4.2811,4.2811,581600.0
2009-12-17 12:20:00,4.65,4.65,4.64,4.65,645600.0,4.2811,4.2811,4.2719,4.2811,645600.0
2009-12-17 12:25:00,4.65,4.65,4.64,4.64,773600.0,4.2811,4.2811,4.2719,4.2719,773600.0
2009-12-17 12:30:00,4.64,4.65,4.64,4.64,1013600.0,4.2719,4.2811,4.2719,4.2719,1013600.0
2009-12-17 12:35:00,4.64,4.64,4.63,4.64,1980800.0,4.2719,4.2719,4.2627,4.2719,1980800.0
2009-12-17 12:40:00,4.64,4.64,4.63,4.63,1629600.0,4.2719,4.2719,4.2627,4.2627,1629600.0
2009-12-17 12:45:00,4.63,4.63,4.62,4.62,4540800.0,4.2627,4.2627,4.2535,4.2535,4540800.0
2009-12-17 12:50:00,4.62,4.63,4.62,4.63,2062400.0,4.2535,4.2627,4.2535,4.2627,2062400.0
2009-12-17 12:55:00,4.63,4.63,4.63,4.63,1028800.0,4.2627,4.2627,4.2627,4.2627,1028800.0
2009-12-17 13:00:00,4.63,4.64,4.63,4.63,1515200.0,4.2627,4.2719,4.2627,4.2627,1515200.0
2009-12-17 13:05:00,4.63,4.64,4.63,4.64,536800.0,4.2627,4.2719,4.2627,4.2719,536800.0
2009-12-17 13:10:00,4.64,4.64,4.64,4.64,1035200.0,4.2719,4.2719,4.2719,4.2719,1035200.0
2009-12-17 13:15:00,4.64,4.64,4.64,4.64,838400.0,4.2719,4.2719,4.2719,4.2719,838400.0
2009-12-17 13:20:00,4.64,4.64,4.63,4.64,360000.0,4.2719,4.2719,4.2627,4.2719,360000.0
2009-12-17 13:25:00,4.64,4.65,4.64,4.64,1176000.0,4.2719,4.2811,4.2719,4.2719,1176000.0
2009-12-17 13:30:00,4.64,4.65,4.64,4.64,754400.0,4.2719,4.2811,4.2719,4.2719,754400.0
2009-12-17 13:35:00,4.65,4.65,4.64,4.64,254400.0,4.2811,4.2811,4.2719,4.2719,254400.0
2009-12-17 13:40:00,4.64,4.64,4.64,4.64,1054400.0,4.2719,4.2719,4.2719,4.2719,1054400.0
2009-12-17 13:45:00,4.64,4.64,4.63,4.63,694400.0,4.2719,4.2719,4.2627,4.2627,694400.0
2009-12-17 13:50:00,4.63,4.64,4.63,4.64,1225600.0,4.2627,4.2719,4.2627,4.2719,1225600.0
2009-12-17 13:55:00,4.64,4.65,4.64,4.64,682400.0,4.2719,4.2811,4.2719,4.2719,682400.0
2009-12-17 14:00:00,4.65,4.65,4.64,4.65,1237600.0,4.2811,4.2811,4.2719,4.2811,1237600.0
2009-12-17 14:05:00,4.65,4.65,4.65,4.65,584000.0,4.2811,4.2811,4.2811,4.2811,584000.0
2009-12-17 14:10:00,4.65,4.65,4.65,4.65,1543200.0,4.2811,4.2811,4.2811,4.2811,1543200.0
2009-12-17 14:15:00,4.65,4.65,4.64,4.64,253600.0,4.2811,4.2811,4.2719,4.2719,253600.0
2009-12-17 14:20:00,4.64,4.65,4.64,4.65,796000.0,4.2719,4.2811,4.2719,4.2811,796000.0
2009-12-17 14:25:00,4.65,4.65,4.65,4.65,787200.0,4.2811,4.2811,4.2811,4.2811,787200.0
2009-12-17 14:30:00,4.65,4.65,4.65,4.65,820000.0,4.2811,4.2811,4.2811,4.2811,820000.0
2009-12-17 14:35:00,4.65,4.66,4.65,4.66,2219200.0,4.2811,4.2903,4.2811,4.2903,2219200.0
2009-12-17 14:40:00,4.66,4.66,4.66,4.66,1264000.0,4.2903,4.2903,4.2903,4.2903,1264000.0
2009-12-17 14:45:00,4.66,4.66,4.64,4.65,2052800.0,4.2903,4.2903,4.2719,4.2811,2052800.0
2009-12-17 14:50:00,4.65,4.65,4.64,4.65,1216000.0,4.2811,4.2811,4.2719,4.2811,1216000.0
2009-12-17 14:55:00,4.65,4.65,4.65,4.65,591200.0,4.2811,4.2811,4.2811,4.2811,591200.0
2009-12-17 15:00:00,4.65,4.65,4.65,4.65,1632800.0,4.2811,4.2811,4.2811,4.2811,1632800.0
2009-12-17 15:05:00,4.65,4.66,4.65,4.65,1047200.0,4.2811,4.2903,4.2811,4.2811,1047200.0
2009-12-17 15:10:00,4.65,4.65,4.64,4.64,1516800.0,4.2811,4.2811,4.2719,4.2719,1516800.0
2009-12-17 15:15:00,4.64,4.64,4.64,4.64,1293600.0,4.2719,4.2719,4.2719,4.2719,1293600.0
2009-12-17 15:20:00,4.64,4.64,4.64,4.64,1834400.0,4.2719,4.2719,4.2719,4.2719,1834400.0
2009-12-17 15:25:00,4.64,4.64,4.64,4.64,1787200.0,4.2719,4.2719,4.2719,4.2719,1787200.0
2009-12-17 15:30:00,4.64,4.65,4.63,4.65,1399200.0,4.2719,4.2811,4.2627,4.2811,1399200.0
2009-12-17 15:35:00,4.65,4.65,4.64,4.64,1229600.0,4.2811,4.2811,4.2719,4.2719,1229600.0
2009-12-17 15:40:00,4.64,4.65,4.64,4.65,1226400.0,4.2719,4.2811,4.2719,4.2811,1226400.0
2009-12-17 15:45:00,4.65,4.65,4.63,4.64,2417600.0,4.2811,4.2811,4.2627,4.2719,2417600.0
2009-12-17 15:50:00,4.64,4.64,4.63,4.63,1780000.0,4.2719,4.2719,4.2627,4.2627,1780000.0
2009-12-17 15:55:00,4.63,4.63,4.63,4.63,5397600.0,4.2627,4.2627,4.2627,4.2627,5397600.0
2009-12-18 09:30:00,4.68,4.68,4.66,4.67,3839200.0,4.3087,4.3087,4.2903,4.2995,3839200.0
2009-12-18 09:35:00,4.67,4.67,4.65,4.67,3105600.0,4.2995,4.2995,4.2811,4.2995,3105600.0
2009-12-18 09:40:00,4.67,4.68,4.66,4.68,3039200.0,4.2995,4.3087,4.2903,4.3087,3039200.0
2009-12-18 09:45:00,4.68,4.69,4.67,4.67,2930400.0,4.3087,4.3179,4.2995,4.2995,2930400.0
2009-12-18 09:50:00,4.67,4.68,4.67,4.67,1132000.0,4.2995,4.3087,4.2995,4.2995,1132000.0
2009-12-18 09:55:00,4.67,4.67,4.66,4.67,1296800.0,4.2995,4.2995,4.2903,4.2995,1296800.0
2009-12-18 10:00:00,4.67,4.67,4.66,4.67,1975200.0,4.2995,4.2995,4.2903,4.2995,1975200.0
2009-12-18 10:05:00,4.67,4.67,4.67,4.67,1418400.0,4.2995,4.2995,4.2995,4.2995,1418400.0
2009-12-18 10:10:00,4.67,4.68,4.67,4.67,711200.0,4.2995,4.3087,4.2995,4.2995,711200.0
2009-12-18 10:15:00,4.67,4.68,4.66,4.67,1441600.0,4.2995,4.3087,4.2903,4.2995,1441600.0
2009-12-18 10:20:00,4.67,4.67,4.65,4.65,2371200.0,4.2995,4.2995,4.2811,4.2811,2371200.0
2009-12-18 10:25:00,4.65,4.66,4.65,4.66,1766400.0,4.2811,4.2903,4.2811,4.2903,1766400.0
2009-12-18 10:30:00,4.66,4.66,4.65,4.65,1516000.0,4.2903,4.2903,4.2811,4.2811,1516000.0
2009-12-18 10:35:00,4.65,4.65,4.64,4.65,1488800.0,4.2811,4.2811,4.2719,4.2811,1488800.0
2009-12-18 10:40:00,4.65,4.65,4.64,4.65,1757600.0,4.2811,4.2811,4.2719,4.2811,1757600.0
2009-12-18 10:45:00,4.65,4.65,4.63,4.63,1951200.0,4.2811,4.2811,4.2627,4.2627,1951200.0
2009-12-18 10:50:00,4.63,4.64,4.63,4.64,3866400.0,4.2627,4.2719,4.2627,4.2719,3866400.0
2009-12-18 10:55:00,4.64,4.64,4.63,4.64,1635200.0,4.2719,4.2719,4.2627,4.2719,1635200.0
2009-12-18 11:00:00,4.64,4.64,4.64,4.64,669600.0,4.2719,4.2719,4.2719,4.2719,669600.0
2009-12-18 11:05:00,4.64,4.64,4.62,4.62,3073600.0,4.2719,4.2719,4.2535,4.2535,3073600.0
2009-12-18 11:10:00,4.62,4.63,4.62,4.62,1676000.0,4.2535,4.2627,4.2535,4.2535,1676000.0
2009-12-18 11:15:00,4.62,4.62,4.6,4.61,5380000.0,4.2535,4.2535,4.2351,4.2443,5380000.0
2009-12-18 11:20:00,4.61,4.62,4.61,4.62,1864800.0,4.2443,4.2535,4.2443,4.2535,1864800.0
2009-12-18 11:25:00,4.62,4.62,4.61,4.61,1567200.0,4.2535,4.2535,4.2443,4.2443,1567200.0
2009-12-18 11:30:00,4.61,4.62,4.61,4.62,2103200.0,4.2443,4.2535,4.2443,4.2535,2103200.0
2009-12-18 11:35:00,4.62,4.62,4.61,4.61,1992000.0,4.2535,4.2535,4.2443,4.2443,1992000.0
2009-12-18 11:40:00,4.61,4.61,4.6,4.61,1299200.0,4.2443,4.2443,4.2351,4.2443,1299200.0
2009-12-18 11:45:00,4.61,4.61,4.6,4.61,1809600.0,4.2443,4.2443,4.2351,4.2443,1809600.0
2009-12-18 11:50:00,4.61,4.62,4.61,4.61,1929600.0,4.2443,4.2535,4.2443,4.2443,1929600.0
2009-12-18 11:55:00,4.61,4.62,4.61,4.62,1006400.0,4.2443,4.2535,4.2443,4.2535,1006400.0
2009-12-18 12:00:00,4.62,4.62,4.61,4.62,760000.0,4.2535,4.2535,4.2443,4.2535,760000.0
2009-12-18 12:05:00,4.62,4.62,4.61,4.62,1164000.0,4.2535,4.2535,4.2443,4.2535,1164000.0
2009-12-18 12:10:00,4.62,4.63,4.62,4.63,2759200.0,4.2535,4.2627,4.2535,4.2627,2759200.0
2009-12-18 12:15:00,4.63,4.64,4.63,4.64,1712000.0,4.2627,4.2719,4.2627,4.2719,1712000.0
2009-12-18 12:20:00,4.64,4.64,4.64,4.64,2104000.0,4.2719,4.2719,4.2719,4.2719,2104000.0
2009-12-18 12:25:00,4.64,4.64,4.64,4.64,1087200.0,4.2719,4.2719,4.2719,4.2719,1087200.0
2009-12-18 12:30:00,4.64,4.64,4.64,4.64,1634400.0,4.2719,4.2719,4.2719,4.2719,1634400.0
2009-12-18 12:35:00,4.64,4.64,4.64,4.64,684000.0,4.2719,4.2719,4.2719,4.2719,684000.0
2009-12-18 12:40:00,4.64,4.64,4.64,4.64,1208000.0,4.2719,4.2719,4.2719,4.2719,1208000.0
2009-12-18 12:45:00,4.64,4.64,4.64,4.64,792000.0,4.2719,4.2719,4.2719,4.2719,792000.0
2009-12-18 12:50:00,4.64,4.65,4.64,4.65,1800800.0,4.2719,4.2811,4.2719,4.2811,1800800.0
2009-12-18 12:55:00,4.65,4.65,4.64,4.65,820800.0,4.2811,4.2811,4.2719,4.2811,820800.0
2009-12-18 13:00:00,4.65,4.65,4.64,4.65,562400.0,4.2811,4.2811,4.2719,4.2811,562400.0
2009-12-18 13:05:00,4.65,4.65,4.65,4.65,496800.0,4.2811,4.2811,4.2811,4.2811,496800.0
2009-12-18 13:10:00,4.65,4.66,4.65,4.65,1768000.0,4.2811,4.2903,4.2811,4.2811,1768000.0
2009-12-18 13:15:00,4.65,4.65,4.64,4.65,1668800.0,4.2811,4.2811,4.2719,4.2811,1668800.0
2009-12-18 13:20:00,4.65,4.65,4.65,4.65,1284800.0,4.2811,4.2811,4.2811,4.2811,1284800.0
2009-12-18 13:25:00,4.65,4.67,4.65,4.67,2452800.0,4.2811,4.2995,4.2811,4.2995,2452800.0
2009-12-18 13:30:00,4.67,4.67,4.66,4.66,1282400.0,4.2995,4.2995,4.2903,4.2903,1282400.0
2009-12-18 13:35:00,4.66,4.66,4.65,4.66,1895200.0,4.2903,4.2903,4.2811,4.2903,1895200.0
2009-12-18 13:40:00,4.66,4.66,4.66,4.66,536000.0,4.2903,4.2903,4.2903,4.2903,536000.0
2009-12-18 13:45:00,4.66,4.66,4.66,4.66,589600.0,4.2903,4.2903,4.2903,4.2903,589600.0
2009-12-18 13:50:00,4.66,4.66,4.65,4.65,1096800.0,4.2903,4.2903,4.2811,4.2811,1096800.0
2009-12-18 13:55:00,4.65,4.66,4.65,4.65,937600.0,4.2811,4.2903,4.2811,4.2811,937600.0
2009-12-18 14:00:00,4.65,4.66,4.65,4.66,538400.0,4.2811,4.2903,4.2811,4.2903,538400.0
2009-12-18 14:05:00,4.66,4.66,4.66,4.66,544000.0,4.2903,4.2903,4.2903,4.2903,544000.0
2009-12-18 14:10:00,4.66,4.66,4.65,4.65,895200.0,4.2903,4.2903,4.2811,4.2811,895200.0
2009-12-18 14:15:00,4.65,4.65,4.65,4.65,277600.0,4.2811,4.2811,4.2811,4.2811,277600.0
2009-12-18 14:20:00,4.65,4.65,4.65,4.65,787200.0,4.2811,4.2811,4.2811,4.2811,787200.0
2009-12-18 14:25:00,4.65,4.65,4.65,4.65,1205600.0,4.2811,4.2811,4.2811,4.2811,1205600.0
2009-12-18 14:30:00,4.65,4.65,4.65,4.65,572000.0,4.2811,4.2811,4.2811,4.2811,572000.0
2009-12-18 14:35:00,4.65,4.65,4.64,4.65,579200.0,4.2811,4.2811,4.2719,4.2811,579200.0
2009-12-18 14:40:00,4.65,4.66,4.65,4.66,883200.0,4.2811,4.2903,4.2811,4.2903,883200.0
2009-12-18 14:45:00,4.66,4.66,4.65,4.65,656000.0,4.2903,4.2903,4.2811,4.2811,656000.0
2009-12-18 14:50:00,4.65,4.65,4.65,4.65,368000.0,4.2811,4.2811,4.2811,4.2811,368000.0
2009-12-18 14:55:00,4.65,4.66,4.65,4.66,780000.0,4.2811,4.2903,4.2811,4.2903,780000.0
2009-12-18 15:00:00,4.66,4.66,4.66,4.66,850400.0,4.2903,4.2903,4.2903,4.2903,850400.0
2009-12-18 15:05:00,4.66,4.66,4.66,4.66,546400.0,4.2903,4.2903,4.2903,4.2903,546400.0
2009-12-18 15:10:00,4.66,4.66,4.66,4.66,491200.0,4.2903,4.2903,4.2903,4.2903,491200.0
2009-12-18 15:15:00,4.66,4.66,4.65,4.66,582400.0,4.2903,4.2903,4.2811,4.2903,582400.0
2009-12-18 15:20:00,4.66,4.66,4.65,4.65,669600.0,4.2903,4.2903,4.2811,4.2811,669600.0
2009-12-18 15:25:00,4.65,4.65,4.65,4.65,832800.0,4.2811,4.2811,4.2811,4.2811,832800.0
2009-12-18 15:30:00,4.65,4.65,4.64,4.65,1809600.0,4.2811,4.2811,4.2719,4.2811,1809600.0
2009-12-18 15:35:00,4.65,4.65,4.64,4.65,846400.0,4.2811,4.2811,4.2719,4.2811,846400.0
2009-12-18 15:40:00,4.65,4.66,4.64,4.66,4458400.0,4.2811,4.2903,4.2719,4.2903,4458400.0
2009-12-18 15:45:00,4.66,4.66,4.66,4.66,2092800.0,4.2903,4.2903,4.2903,4.2903,2092800.0
2009-12-18 15:50:00,4.66,4.67,4.66,4.67,3124800.0,4.2903,4.2995,4.2903,4.2995,3124800.0
2009-12-18 15:55:00,4.67,4.68,4.67,4.68,6189600.0,4.2995,4.3087,4.2995,4.3087,6189600.0
2009-12-21 09:30:00,4.73,4.76,4.73,4.76,4356800.0,4.3548,4.3824,4.3548,4.3824,4356800.0
2009-12-21 09:35:00,4.76,4.77,4.76,4.76,4616000.0,4.3824,4.3916,4.3824,4.3824,4616000.0
2009-12-21 09:40:00,4.76,4.77,4.76,4.76,4344800.0,4.3824,4.3916,4.3824,4.3824,4344800.0
2009-12-21 09:45:00,4.76,4.77,4.76,4.76,2992000.0,4.3824,4.3916,4.3824,4.3824,2992000.0
2009-12-21 09:50:00,4.76,4.76,4.75,4.76,2056800.0,4.3824,4.3824,4.3732,4.3824,2056800.0
2009-12-21 09:55:00,4.76,4.76,4.76,4.76,1254400.0,4.3824,4.3824,4.3824,4.3824,1254400.0
2009-12-21 10:00:00,4.76,4.78,4.76,4.78,5548000.0,4.3824,4.4008,4.3824,4.4008,5548000.0
2009-12-21 10:05:00,4.78,4.78,4.78,4.78,2357600.0,4.4008,4.4008,4.4008,4.4008,2357600.0
2009-12-21 10:10:00,4.78,4.79,4.78,4.79,2620800.0,4.4008,4.41,4.4008,4.41,2620800.0
2009-12-21 10:15:00,4.79,4.79,4.78,4.79,1505600.0,4.41,4.41,4.4008,4.41,1505600.0
2009-12-21 10:20:00,4.79,4.8,4.78,4.79,1977600.0,4.41,4.4192,4.4008,4.41,1977600.0
2009-12-21 10:25:00,4.79,4.79,4.78,4.78,1541600.0,4.41,4.41,4.4008,4.4008,1541600.0
2009-12-21 10:30:00,4.78,4.79,4.78,4.79,1540000.0,4.4008,4.41,4.4008,4.41,1540000.0
2009-12-21 10:35:00,4.79,4.79,4.78,4.79,846400.0,4.41,4.41,4.4008,4.41,846400.0
2009-12-21 10:40:00,4.78,4.79,4.78,4.78,875200.0,4.4008,4.41,4.4008,4.4008,875200.0
2009-12-21 10:45:00,4.78,4.78,4.77,4.77,2798400.0,4.4008,4.4008,4.3916,4.3916,2798400.0
2009-12-21 10:50:00,4.77,4.78,4.77,4.78,1388000.0,4.3916,4.4008,4.3916,4.4008,1388000.0
2009-12-21 10:55:00,4.78,4.78,4.77,4.77,738400.0,4.4008,4.4008,4.3916,4.3916,738400.0
2009-12-21 11:00:00,4.77,4.78,4.77,4.78,1224800.0,4.3916,4.4008,4.3916,4.4008,1224800.0
2009-12-21 11:05:00,4.78,4.79,4.78,4.78,2291200.0,4.4008,4.41,4.4008,4.4008,2291200.0
2009-12-21 11:10:00,4.78,4.79,4.78,4.79,617600.0,4.4008,4.41,4.4008,4.41,617600.0
2009-12-21 11:15:00,4.79,4.79,4.78,4.78,326400.0,4.41,4.41,4.4008,4.4008,326400.0
2009-12-21 11:20:00,4.79,4.79,4.78,4.78,320000.0,4.41,4.41,4.4008,4.4008,320000.0
2009-12-21 11:25:00,4.78,4.78,4.78,4.78,281600.0,4.4008,4.4008,4.4008,4.4008,281600.0
2009-12-21 11:30:00,4.78,4.79,4.78,4.79,1622400.0,4.4008,4.41,4.4008,4.41,1622400.0
2009-12-21 11:35:00,4.79,4.79,4.78,4.79,579200.0,4.41,4.41,4.4008,4.41,579200.0
2009-12-21 11:40:00,4.79,4.79,4.78,4.79,353600.0,4.41,4.41,4.4008,4.41,353600.0
2009-12-21 11:45:00,4.79,4.79,4.79,4.79,1191200.0,4.41,4.41,4.41,4.41,1191200.0
2009-12-21 11:50:00,4.79,4.79,4.78,4.79,557600.0,4.41,4.41,4.4008,4.41,557600.0
2009-12-21 11:55:00,4.79,4.79,4.79,4.79,151200.0,4.41,4.41,4.41,4.41,151200.0
2009-12-21 12:00:00,4.79,4.79,4.78,4.79,1148800.0,4.41,4.41,4.4008,4.41,1148800.0
2009-12-21 12:05:00,4.79,4.8,4.79,4.8,2307200.0,4.41,4.4192,4.41,4.4192,2307200.0
2009-12-21 12:10:00,4.8,4.8,4.8,4.8,1160000.0,4.4192,4.4192,4.4192,4.4192,1160000.0
2009-12-21 12:15:00,4.8,4.8,4.8,4.8,812800.0,4.4192,4.4192,4.4192,4.4192,812800.0
2009-12-21 12:20:00,4.8,4.8,4.8,4.8,645600.0,4.4192,4.4192,4.4192,4.4192,645600.0
2009-12-21 12:25:00,4.8,4.8,4.79,4.79,723200.0,4.4192,4.4192,4.41,4.41,723200.0
2009-12-21 12:30:00,4.79,4.79,4.79,4.79,1549600.0,4.41,4.41,4.41,4.41,1549600.0
2009-12-21 12:35:00,4.79,4.79,4.79,4.79,625600.0,4.41,4.41,4.41,4.41,625600.0
2009-12-21 12:40:00,4.79,4.79,4.79,4.79,697600.0,4.41,4.41,4.41,4.41,697600.0
2009-12-21 12:45:00,4.79,4.79,4.78,4.78,1328800.0,4.41,4.41,4.4008,4.4008,1328800.0
2009-12-21 12:50:00,4.78,4.78,4.78,4.78,1021600.0,4.4008,4.4008,4.4008,4.4008,1021600.0
2009-12-21 12:55:00,4.78,4.79,4.78,4.79,779200.0,4.4008,4.41,4.4008,4.41,779200.0
2009-12-21 13:00:00,4.79,4.79,4.78,4.78,436800.0,4.41,4.41,4.4008,4.4008,436800.0
2009-12-21 13:05:00,4.78,4.78,4.78,4.78,754400.0,4.4008,4.4008,4.4008,4.4008,754400.0
2009-12-21 13:10:00,4.78,4.79,4.78,4.78,604000.0,4.4008,4.41,4.4008,4.4008,604000.0
2009-12-21 13:15:00,4.78,4.78,4.77,4.78,1704800.0,4.4008,4.4008,4.3916,4.4008,1704800.0
2009-12-21 13:20:00,4.77,4.78,4.77,4.78,608800.0,4.3916,4.4008,4.3916,4.4008,608800.0
2009-12-21 13:25:00,4.78,4.78,4.78,4.78,386400.0,4.4008,4.4008,4.4008,4.4008,386400.0
2009-12-21 13:30:00,4.78,4.78,4.78,4.78,277600.0,4.4008,4.4008,4.4008,4.4008,277600.0
2009-12-21 13:35:00,4.78,4.78,4.78,4.78,124000.0,4.4008,4.4008,4.4008,4.4008,124000.0
2009-12-21 13:40:00,4.78,4.78,4.77,4.77,609600.0,4.4008,4.4008,4.3916,4.3916,609600.0
2009-12-21 13:45:00,4.77,4.78,4.77,4.78,424000.0,4.3916,4.4008,4.3916,4.4008,424000.0
2009-12-21 13:50:00,4.78,4.78,4.78,4.78,258400.0,4.4008,4.4008,4.4008,4.4008,258400.0
2009-12-21 13:55:00,4.78,4.78,4.78,4.78,404000.0,4.4008,4.4008,4.4008,4.4008,404000.0
2009-12-21 14:00:00,4.78,4.78,4.78,4.78,259200.0,4.4008,4.4008,4.4008,4.4008,259200.0
2009-12-21 14:05:00,4.78,4.78,4.78,4.78,680800.0,4.4008,4.4008,4.4008,4.4008,680800.0
2009-12-21 14:10:00,4.78,4.79,4.78,4.78,529600.0,4.4008,4.41,4.4008,4.4008,529600.0
2009-12-21 14:15:00,4.78,4.79,4.78,4.79,1216000.0,4.4008,4.41,4.4008,4.41,1216000.0
2009-12-21 14:20:00,4.79,4.79,4.78,4.79,623200.0,4.41,4.41,4.4008,4.41,623200.0
2009-12-21 14:25:00,4.78,4.79,4.78,4.79,127200.0,4.4008,4.41,4.4008,4.41,127200.0
2009-12-21 14:30:00,4.78,4.79,4.78,4.78,205600.0,4.4008,4.41,4.4008,4.4008,205600.0
2009-12-21 14:35:00,4.78,4.78,4.78,4.78,315200.0,4.4008,4.4008,4.4008,4.4008,315200.0
2009-12-21 14:40:00,4.78,4.78,4.78,4.78,520800.0,4.4008,4.4008,4.4008,4.4008,520800.0
2009-12-21 14:45:00,4.78,4.78,4.78,4.78,396800.0,4.4008,4.4008,4.4008,4.4008,396800.0
2009-12-21 14:50:00,4.78,4.78,4.78,4.78,268000.0,4.4008,4.4008,4.4008,4.4008,268000.0
2009-12-21 14:55:00,4.78,4.78,4.78,4.78,528000.0,4.4008,4.4008,4.4008,4.4008,528000.0
2009-12-21 15:00:00,4.78,4.78,4.77,4.77,560000.0,4.4008,4.4008,4.3916,4.3916,560000.0
2009-12-21 15:05:00,4.77,4.78,4.77,4.77,418400.0,4.3916,4.4008,4.3916,4.3916,418400.0
2009-12-21 15:10:00,4.77,4.77,4.76,4.77,1333600.0,4.3916,4.3916,4.3824,4.3916,1333600.0
2009-12-21 15:15:00,4.77,4.77,4.76,4.76,1780800.0,4.3916,4.3916,4.3824,4.3824,1780800.0
2009-12-21 15:20:00,4.76,4.77,4.76,4.77,931200.0,4.3824,4.3916,4.3824,4.3916,931200.0
2009-12-21 15:25:00,4.77,4.77,4.76,4.77,1043200.0,4.3916,4.3916,4.3824,4.3916,1043200.0
2009-12-21 15:30:00,4.77,4.77,4.76,4.77,1349600.0,4.3916,4.3916,4.3824,4.3916,1349600.0
2009-12-21 15:35:00,4.77,4.77,4.77,4.77,1606400.0,4.3916,4.3916,4.3916,4.3916,1606400.0
2009-12-21 15:40:00,4.77,4.78,4.77,4.77,1243200.0,4.3916,4.4008,4.3916,4.3916,1243200.0
2009-12-21 15:45:00,4.77,4.77,4.77,4.77,1730400.0,4.3916,4.3916,4.3916,4.3916,1730400.0
2009-12-21 15:50:00,4.77,4.78,4.76,4.78,1355200.0,4.3916,4.4008,4.3824,4.4008,1355200.0
2009-12-21 15:55:00,4.77,4.78,4.77,4.77,2776000.0,4.3916,4.4008,4.3916,4.3916,2776000.0
2009-12-22 09:30:00,4.79,4.8,4.78,4.79,3270400.0,4.41,4.4192,4.4008,4.41,3270400.0
2009-12-22 09:35:00,4.79,4.81,4.79,4.81,3324000.0,4.41,4.4284,4.41,4.4284,3324000.0
2009-12-22 09:40:00,4.81,4.82,4.8,4.81,3325600.0,4.4284,4.4376,4.4192,4.4284,3325600.0
2009-12-22 09:45:00,4.8,4.81,4.79,4.8,2631200.0,4.4192,4.4284,4.41,4.4192,2631200.0
2009-12-22 09:50:00,4.8,4.81,4.8,4.8,2464800.0,4.4192,4.4284,4.4192,4.4192,2464800.0
2009-12-22 09:55:00,4.8,4.81,4.79,4.8,1406400.0,4.4192,4.4284,4.41,4.4192,1406400.0
2009-12-22 10:00:00,4.8,4.83,4.79,4.8,4576800.0,4.4192,4.4468,4.41,4.4192,4576800.0
2009-12-22 10:05:00,4.8,4.82,4.8,4.82,2575200.0,4.4192,4.4376,4.4192,4.4376,2575200.0
2009-12-22 10:10:00,4.82,4.83,4.82,4.82,2520800.0,4.4376,4.4468,4.4376,4.4376,2520800.0
2009-12-22 10:15:00,4.82,4.83,4.82,4.82,1389600.0,4.4376,4.4468,4.4376,4.4376,1389600.0
2009-12-22 10:20:00,4.82,4.82,4.81,4.82,1277600.0,4.4376,4.4376,4.4284,4.4376,1277600.0
2009-12-22 10:25:00,4.82,4.83,4.82,4.82,1157600.0,4.4376,4.4468,4.4376,4.4376,1157600.0
2009-12-22 10:30:00,4.82,4.82,4.81,4.81,1753600.0,4.4376,4.4376,4.4284,4.4284,1753600.0
2009-12-22 10:35:00,4.81,4.82,4.81,4.81,1160000.0,4.4284,4.4376,4.4284,4.4284,1160000.0
2009-12-22 10:40:00,4.81,4.81,4.8,4.8,3292000.0,4.4284,4.4284,4.4192,4.4192,3292000.0
2009-12-22 10:45:00,4.8,4.81,4.8,4.8,1495200.0,4.4192,4.4284,4.4192,4.4192,1495200.0
2009-12-22 10:50:00,4.8,4.8,4.8,4.8,616000.0,4.4192,4.4192,4.4192,4.4192,616000.0
2009-12-22 10:55:00,4.8,4.8,4.8,4.8,567200.0,4.4192,4.4192,4.4192,4.4192,567200.0
2009-12-22 11:00:00,4.8,4.8,4.79,4.79,1919200.0,4.4192,4.4192,4.41,4.41,1919200.0
2009-12-22 11:05:00,4.79,4.8,4.79,4.8,627200.0,4.41,4.4192,4.41,4.4192,627200.0
2009-12-22 11:10:00,4.8,4.8,4.8,4.8,431200.0,4.4192,4.4192,4.4192,4.4192,431200.0
2009-12-22 11:15:00,4.8,4.8,4.79,4.8,761600.0,4.4192,4.4192,4.41,4.4192,761600.0
2009-12-22 11:20:00,4.8,4.8,4.79,4.79,735200.0,4.4192,4.4192,4.41,4.41,735200.0
2009-12-22 11:25:00,4.79,4.79,4.79,4.79,550400.0,4.41,4.41,4.41,4.41,550400.0
2009-12-22 11:30:00,4.79,4.79,4.78,4.79,1954400.0,4.41,4.41,4.4008,4.41,1954400.0
2009-12-22 11:35:00,4.79,4.79,4.79,4.79,844800.0,4.41,4.41,4.41,4.41,844800.0
2009-12-22 11:40:00,4.79,4.79,4.79,4.79,704000.0,4.41,4.41,4.41,4.41,704000.0
2009-12-22 11:45:00,4.79,4.79,4.79,4.79,384000.0,4.41,4.41,4.41,4.41,384000.0
2009-12-22 11:50:00,4.79,4.79,4.79,4.79,180800.0,4.41,4.41,4.41,4.41,180800.0
2009-12-22 11:55:00,4.79,4.8,4.79,4.8,521600.0,4.41,4.4192,4.41,4.4192,521600.0
2009-12-22 12:00:00,4.8,4.8,4.79,4.8,316800.0,4.4192,4.4192,4.41,4.4192,316800.0
2009-12-22 12:05:00,4.8,4.8,4.79,4.8,587200.0,4.4192,4.4192,4.41,4.4192,587200.0
2009-12-22 12:10:00,4.8,4.8,4.8,4.8,457600.0,4.4192,4.4192,4.4192,4.4192,457600.0
2009-12-22 12:15:00,4.8,4.8,4.8,4.8,232800.0,4.4192,4.4192,4.4192,4.4192,232800.0
2009-12-22 12:20:00,4.8,4.8,4.8,4.8,167200.0,4.4192,4.4192,4.4192,4.4192,167200.0
2009-12-22 12:25:00,4.8,4.8,4.8,4.8,343200.0,4.4192,4.4192,4.4192,4.4192,343200.0
2009-12-22 12:30:00,4.8,4.81,4.8,4.8,1456000.0,4.4192,4.4284,4.4192,4.4192,1456000.0
2009-12-22 12:35:00,4.81,4.81,4.8,4.8,265600.0,4.4284,4.4284,4.4192,4.4192,265600.0
2009-12-22 12:40:00,4.8,4.8,4.8,4.8,300800.0,4.4192,4.4192,4.4192,4.4192,300800.0
2009-12-22 12:45:00,4.8,4.8,4.8,4.8,238400.0,4.4192,4.4192,4.4192,4.4192,238400.0
2009-12-22 12:50:00,4.8,4.81,4.8,4.81,900800.0,4.4192,4.4284,4.4192,4.4284,900800.0
2009-12-22 12:55:00,4.81,4.81,4.81,4.81,315200.0,4.4284,4.4284,4.4284,4.4284,315200.0
2009-12-22 13:00:00,4.81,4.81,4.81,4.81,933600.0,4.4284,4.4284,4.4284,4.4284,933600.0
2009-12-22 13:05:00,4.81,4.82,4.81,4.82,1127200.0,4.4284,4.4376,4.4284,4.4376,1127200.0
2009-12-22 13:10:00,4.82,4.82,4.82,4.82,927200.0,4.4376,4.4376,4.4376,4.4376,927200.0
2009-12-22 13:15:00,4.82,4.82,4.81,4.81,580800.0,4.4376,4.4376,4.4284,4.4284,580800.0
2009-12-22 13:20:00,4.81,4.81,4.81,4.81,610400.0,4.4284,4.4284,4.4284,4.4284,610400.0
2009-12-22 13:25:00,4.81,4.81,4.81,4.81,597600.0,4.4284,4.4284,4.4284,4.4284,597600.0
2009-12-22 13:30:00,4.81,4.81,4.81,4.81,232800.0,4.4284,4.4284,4.4284,4.4284,232800.0
2009-12-22 13:35:00,4.81,4.82,4.81,4.82,792800.0,4.4284,4.4376,4.4284,4.4376,792800.0
2009-12-22 13:40:00,4.82,4.82,4.82,4.82,384000.0,4.4376,4.4376,4.4376,4.4376,384000.0
2009-12-22 13:45:00,4.82,4.82,4.81,4.81,740000.0,4.4376,4.4376,4.4284,4.4284,740000.0
2009-12-22 13:50:00,4.81,4.82,4.81,4.82,617600.0,4.4284,4.4376,4.4284,4.4376,617600.0
2009-12-22 13:55:00,4.82,4.82,4.81,4.81,483200.0,4.4376,4.4376,4.4284,4.4284,483200.0
2009-12-22 14:00:00,4.82,4.82,4.81,4.81,728000.0,4.4376,4.4376,4.4284,4.4284,728000.0
2009-12-22 14:05:00,4.81,4.81,4.81,4.81,1665600.0,4.4284,4.4284,4.4284,4.4284,1665600.0
2009-12-22 14:10:00,4.81,4.81,4.81,4.81,820000.0,4.4284,4.4284,4.4284,4.4284,820000.0
2009-12-22 14:15:00,4.81,4.81,4.81,4.81,376000.0,4.4284,4.4284,4.4284,4.4284,376000.0
2009-12-22 14:20:00,4.81,4.81,4.81,4.81,240800.0,4.4284,4.4284,4.4284,4.4284,240800.0
2009-12-22 14:25:00,4.81,4.81,4.81,4.81,374400.0,4.4284,4.4284,4.4284,4.4284,374400.0
2009-12-22 14:30:00,4.81,4.81,4.81,4.81,236000.0,4.4284,4.4284,4.4284,4.4284,236000.0
2009-12-22 14:35:00,4.81,4.81,4.81,4.81,480000.0,4.4284,4.4284,4.4284,4.4284,480000.0
2009-12-22 14:40:00,4.81,4.81,4.81,4.81,575200.0,4.4284,4.4284,4.4284,4.4284,575200.0
2009-12-22 14:45:00,4.81,4.81,4.81,4.81,485600.0,4.4284,4.4284,4.4284,4.4284,485600.0
2009-12-22 14:50:00,4.81,4.81,4.8,4.81,305600.0,4.4284,4.4284,4.4192,4.4284,305600.0
2009-12-22 14:55:00,4.81,4.81,4.8,4.8,837600.0,4.4284,4.4284,4.4192,4.4192,837600.0
2009-12-22 15:00:00,4.81,4.81,4.8,4.8,650400.0,4.4284,4.4284,4.4192,4.4192,650400.0
2009-12-22 15:05:00,4.8,4.8,4.8,4.8,846400.0,4.4192,4.4192,4.4192,4.4192,846400.0
2009-12-22 15:10:00,4.8,4.8,4.8,4.8,925600.0,4.4192,4.4192,4.4192,4.4192,925600.0
2009-12-22 15:15:00,4.8,4.8,4.79,4.8,1173600.0,4.4192,4.4192,4.41,4.4192,1173600.0
2009-12-22 15:20:00,4.8,4.8,4.8,4.8,541600.0,4.4192,4.4192,4.4192,4.4192,541600.0
2009-12-22 15:25:00,4.8,4.81,4.8,4.8,732800.0,4.4192,4.4284,4.4192,4.4192,732800.0
2009-12-22 15:30:00,4.8,4.81,4.8,4.8,814400.0,4.4192,4.4284,4.4192,4.4192,814400.0
2009-12-22 15:35:00,4.81,4.81,4.8,4.81,2024800.0,4.4284,4.4284,4.4192,4.4284,2024800.0
2009-12-22 15:40:00,4.81,4.81,4.8,4.8,491200.0,4.4284,4.4284,4.4192,4.4192,491200.0
2009-12-22 15:45:00,4.8,4.81,4.8,4.81,1056800.0,4.4192,4.4284,4.4192,4.4284,1056800.0
2009-12-22 15:50:00,4.81,4.81,4.8,4.8,1536000.0,4.4284,4.4284,4.4192,4.4192,1536000.0
2009-12-22 15:55:00,4.8,4.81,4.8,4.81,2645600.0,4.4192,4.4284,4.4192,4.4284,2645600.0
2009-12-23 09:30:00,4.83,4.84,4.82,4.83,4260800.0,4.4479,4.4571,4.4387,4.4479,4260800.0
2009-12-23 09:35:00,4.83,4.84,4.83,4.84,1912000.0,4.4479,4.4571,4.4479,4.4571,1912000.0
2009-12-23 09:40:00,4.84,4.84,4.82,4.83,4550400.0,4.4571,4.4571,4.4387,4.4479,4550400.0
2009-12-23 09:45:00,4.83,4.83,4.82,4.83,1000000.0,4.4479,4.4479,4.4387,4.4479,1000000.0
2009-12-23 09:50:00,4.83,4.83,4.82,4.83,798400.0,4.4479,4.4479,4.4387,4.4479,798400.0
2009-12-23 09:55:00,4.83,4.83,4.82,4.83,2876000.0,4.4479,4.4479,4.4387,4.4479,2876000.0
2009-12-23 10:00:00,4.82,4.83,4.79,4.81,5628000.0,4.4387,4.4479,4.411,4.4295,5628000.0
2009-12-23 10:05:00,4.81,4.81,4.8,4.8,1840000.0,4.4295,4.4295,4.4202,4.4202,1840000.0
2009-12-23 10:10:00,4.8,4.81,4.8,4.81,1220800.0,4.4202,4.4295,4.4202,4.4295,1220800.0
2009-12-23 10:15:00,4.81,4.82,4.8,4.81,1312800.0,4.4295,4.4387,4.4202,4.4295,1312800.0
2009-12-23 10:20:00,4.81,4.81,4.8,4.8,1052800.0,4.4295,4.4295,4.4202,4.4202,1052800.0
2009-12-23 10:25:00,4.8,4.8,4.79,4.79,2488800.0,4.4202,4.4202,4.411,4.411,2488800.0
2009-12-23 10:30:00,4.79,4.8,4.79,4.8,2846400.0,4.411,4.4202,4.411,4.4202,2846400.0
2009-12-23 10:35:00,4.8,4.81,4.8,4.81,758400.0,4.4202,4.4295,4.4202,4.4295,758400.0
2009-12-23 10:40:00,4.81,4.81,4.8,4.81,768000.0,4.4295,4.4295,4.4202,4.4295,768000.0
2009-12-23 10:45:00,4.81,4.81,4.8,4.81,1481600.0,4.4295,4.4295,4.4202,4.4295,1481600.0
2009-12-23 10:50:00,4.81,4.81,4.8,4.81,797600.0,4.4295,4.4295,4.4202,4.4295,797600.0
2009-12-23 10:55:00,4.81,4.81,4.81,4.81,292000.0,4.4295,4.4295,4.4295,4.4295,292000.0
2009-12-23 11:00:00,4.81,4.81,4.81,4.81,139200.0,4.4295,4.4295,4.4295,4.4295,139200.0
2009-12-23 11:05:00,4.81,4.81,4.81,4.81,882400.0,4.4295,4.4295,4.4295,4.4295,882400.0
2009-12-23 11:10:00,4.81,4.81,4.81,4.81,371200.0,4.4295,4.4295,4.4295,4.4295,371200.0
2009-12-23 11:15:00,4.81,4.81,4.81,4.81,713600.0,4.4295,4.4295,4.4295,4.4295,713600.0
2009-12-23 11:20:00,4.81,4.82,4.81,4.82,589600.0,4.4295,4.4387,4.4295,4.4387,589600.0
2009-12-23 11:25:00,4.82,4.82,4.81,4.81,576000.0,4.4387,4.4387,4.4295,4.4295,576000.0
2009-12-23 11:30:00,4.81,4.82,4.81,4.82,1093600.0,4.4295,4.4387,4.4295,4.4387,1093600.0
2009-12-23 11:35:00,4.82,4.82,4.82,4.82,682400.0,4.4387,4.4387,4.4387,4.4387,682400.0
2009-12-23 11:40:00,4.82,4.83,4.82,4.82,844800.0,4.4387,4.4479,4.4387,4.4387,844800.0
2009-12-23 11:45:00,4.82,4.82,4.82,4.82,97600.0,4.4387,4.4387,4.4387,4.4387,97600.0
2009-12-23 11:50:00,4.82,4.82,4.82,4.82,616000.0,4.4387,4.4387,4.4387,4.4387,616000.0
2009-12-23 11:55:00,4.82,4.82,4.82,4.82,262400.0,4.4387,4.4387,4.4387,4.4387,262400.0
2009-12-23 12:00:00,4.82,4.82,4.82,4.82,717600.0,4.4387,4.4387,4.4387,4.4387,717600.0
2009-12-23 12:05:00,4.82,4.82,4.81,4.81,459200.0,4.4387,4.4387,4.4295,4.4295,459200.0
2009-12-23 12:10:00,4.82,4.82,4.81,4.82,404800.0,4.4387,4.4387,4.4295,4.4387,404800.0
2009-12-23 12:15:00,4.82,4.82,4.82,4.82,121600.0,4.4387,4.4387,4.4387,4.4387,121600.0
2009-12-23 12:20:00,4.82,4.82,4.82,4.82,204000.0,4.4387,4.4387,4.4387,4.4387,204000.0
2009-12-23 12:25:00,4.82,4.82,4.82,4.82,27200.0,4.4387,4.4387,4.4387,4.4387,27200.0
2009-12-23 12:30:00,4.82,4.82,4.82,4.82,145600.0,4.4387,4.4387,4.4387,4.4387,145600.0
2009-12-23 12:35:00,4.82,4.82,4.82,4.82,161600.0,4.4387,4.4387,4.4387,4.4387,161600.0
2009-12-23 12:40:00,4.82,4.82,4.82,4.82,244800.0,4.4387,4.4387,4.4387,4.4387,244800.0
2009-12-23 12:45:00,4.82,4.82,4.82,4.82,460800.0,4.4387,4.4387,4.4387,4.4387,460800.0
2009-12-23 12:50:00,4.82,4.83,4.82,4.83,1088000.0,4.4387,4.4479,4.4387,4.4479,1088000.0
2009-12-23 12:55:00,4.83,4.83,4.82,4.83,135200.0,4.4479,4.4479,4.4387,4.4479,135200.0
2009-12-23 13:00:00,4.83,4.83,4.82,4.82,279200.0,4.4479,4.4479,4.4387,4.4387,279200.0
2009-12-23 13:05:00,4.82,4.82,4.82,4.82,216800.0,4.4387,4.4387,4.4387,4.4387,216800.0
2009-12-23 13:10:00,4.82,4.82,4.82,4.82,152800.0,4.4387,4.4387,4.4387,4.4387,152800.0
2009-12-23 13:15:00,4.82,4.83,4.82,4.83,299200.0,4.4387,4.4479,4.4387,4.4479,299200.0
2009-12-23 13:20:00,4.83,4.83,4.83,4.83,806400.0,4.4479,4.4479,4.4479,4.4479,806400.0
2009-12-23 13:25:00,4.83,4.83,4.83,4.83,380800.0,4.4479,4.4479,4.4479,4.4479,380800.0
2009-12-23 13:30:00,4.83,4.83,4.83,4.83,283200.0,4.4479,4.4479,4.4479,4.4479,283200.0
2009-12-23 13:35:00,4.83,4.83,4.82,4.83,640000.0,4.4479,4.4479,4.4387,4.4479,640000.0
2009-12-23 13:40:00,4.83,4.83,4.83,4.83,348800.0,4.4479,4.4479,4.4479,4.4479,348800.0
2009-12-23 13:45:00,4.83,4.84,4.83,4.83,1016000.0,4.4479,4.4571,4.4479,4.4479,1016000.0
2009-12-23 13:50:00,4.83,4.83,4.83,4.83,712000.0,4.4479,4.4479,4.4479,4.4479,712000.0
2009-12-23 13:55:00,4.83,4.83,4.83,4.83,199200.0,4.4479,4.4479,4.4479,4.4479,199200.0
2009-12-23 14:00:00,4.83,4.83,4.83,4.83,432000.0,4.4479,4.4479,4.4479,4.4479,432000.0
2009-12-23 14:05:00,4.83,4.83,4.83,4.83,626400.0,4.4479,4.4479,4.4479,4.4479,626400.0
2009-12-23 14:10:00,4.83,4.84,4.83,4.84,214400.0,4.4479,4.4571,4.4479,4.4571,214400.0
2009-12-23 14:15:00,4.84,4.84,4.83,4.83,332800.0,4.4571,4.4571,4.4479,4.4479,332800.0
2009-12-23 14:20:00,4.83,4.83,4.83,4.83,289600.0,4.4479,4.4479,4.4479,4.4479,289600.0
2009-12-23 14:25:00,4.83,4.84,4.83,4.83,647200.0,4.4479,4.4571,4.4479,4.4479,647200.0
2009-12-23 14:30:00,4.83,4.83,4.83,4.83,756800.0,4.4479,4.4479,4.4479,4.4479,756800.0
2009-12-23 14:35:00,4.83,4.84,4.83,4.83,747200.0,4.4479,4.4571,4.4479,4.4479,747200.0
2009-12-23 14:40:00,4.83,4.83,4.83,4.83,91200.0,4.4479,4.4479,4.4479,4.4479,91200.0
2009-12-23 14:45:00,4.83,4.84,4.83,4.84,764000.0,4.4479,4.4571,4.4479,4.4571,764000.0
2009-12-23 14:50:00,4.83,4.84,4.83,4.83,379200.0,4.4479,4.4571,4.4479,4.4479,379200.0
2009-12-23 14:55:00,4.83,4.84,4.83,4.83,159200.0,4.4479,4.4571,4.4479,4.4479,159200.0
2009-12-23 15:00:00,4.83,4.83,4.83,4.83,710400.0,4.4479,4.4479,4.4479,4.4479,710400.0
2009-12-23 15:05:00,4.83,4.83,4.83,4.83,740000.0,4.4479,4.4479,4.4479,4.4479,740000.0
2009-12-23 15:10:00,4.83,4.83,4.83,4.83,484000.0,4.4479,4.4479,4.4479,4.4479,484000.0
2009-12-23 15:15:00,4.83,4.83,4.83,4.83,810400.0,4.4479,4.4479,4.4479,4.4479,810400.0
2009-12-23 15:20:00,4.83,4.83,4.83,4.83,400000.0,4.4479,4.4479,4.4479,4.4479,400000.0
2009-12-23 15:25:00,4.83,4.83,4.82,4.82,1104000.0,4.4479,4.4479,4.4387,4.4387,1104000.0
2009-12-23 15:30:00,4.82,4.82,4.82,4.82,1467200.0,4.4387,4.4387,4.4387,4.4387,1467200.0
2009-12-23 15:35:00,4.82,4.83,4.82,4.82,908000.0,4.4387,4.4479,4.4387,4.4387,908000.0
2009-12-23 15:40:00,4.82,4.83,4.82,4.82,1299200.0,4.4387,4.4479,4.4387,4.4387,1299200.0
2009-12-23 15:45:00,4.82,4.83,4.82,4.83,376800.0,4.4387,4.4479,4.4387,4.4479,376800.0
2009-12-23 15:50:00,4.83,4.83,4.82,4.83,1468000.0,4.4479,4.4479,4.4387,4.4479,1468000.0
2009-12-23 15:55:00,4.83,4.84,4.83,4.83,2575200.0,4.4479,4.4571,4.4479,4.4479,2575200.0
2009-12-24 09:30:00,4.85,4.86,4.85,4.86,1788800.0,4.4663,4.4755,4.4663,4.4755,1788800.0
2009-12-24 09:35:00,4.86,4.86,4.85,4.85,2369600.0,4.4755,4.4755,4.4663,4.4663,2369600.0
2009-12-24 09:40:00,4.85,4.86,4.85,4.85,999200.0,4.4663,4.4755,4.4663,4.4663,999200.0
2009-12-24 09:45:00,4.86,4.86,4.85,4.85,514400.0,4.4755,4.4755,4.4663,4.4663,514400.0
2009-12-24 09:50:00,4.85,4.86,4.85,4.86,1096800.0,4.4663,4.4755,4.4663,4.4755,1096800.0
2009-12-24 09:55:00,4.86,4.87,4.86,4.86,1284800.0,4.4755,4.4847,4.4755,4.4755,1284800.0
2009-12-24 10:00:00,4.86,4.88,4.86,4.88,2501600.0,4.4755,4.4939,4.4755,4.4939,2501600.0
2009-12-24 10:05:00,4.88,4.88,4.87,4.87,669600.0,4.4939,4.4939,4.4847,4.4847,669600.0
2009-12-24 10:10:00,4.87,4.88,4.87,4.87,890400.0,4.4847,4.4939,4.4847,4.4847,890400.0
2009-12-24 10:15:00,4.87,4.87,4.87,4.87,588800.0,4.4847,4.4847,4.4847,4.4847,588800.0
2009-12-24 10:20:00,4.88,4.88,4.87,4.87,399200.0,4.4939,4.4939,4.4847,4.4847,399200.0
2009-12-24 10:25:00,4.87,4.88,4.87,4.88,965600.0,4.4847,4.4939,4.4847,4.4939,965600.0
2009-12-24 10:30:00,4.88,4.88,4.87,4.87,1163200.0,4.4939,4.4939,4.4847,4.4847,1163200.0
2009-12-24 10:35:00,4.87,4.87,4.86,4.87,212800.0,4.4847,4.4847,4.4755,4.4847,212800.0
2009-12-24 10:40:00,4.87,4.87,4.86,4.86,303200.0,4.4847,4.4847,4.4755,4.4755,303200.0
2009-12-24 10:45:00,4.86,4.87,4.86,4.86,415200.0,4.4755,4.4847,4.4755,4.4755,415200.0
2009-12-24 10:50:00,4.86,4.87,4.86,4.87,480800.0,4.4755,4.4847,4.4755,4.4847,480800.0
2009-12-24 10:55:00,4.87,4.87,4.86,4.87,435200.0,4.4847,4.4847,4.4755,4.4847,435200.0
2009-12-24 11:00:00,4.87,4.87,4.86,4.86,125600.0,4.4847,4.4847,4.4755,4.4755,125600.0
2009-12-24 11:05:00,4.86,4.87,4.86,4.86,195200.0,4.4755,4.4847,4.4755,4.4755,195200.0
2009-12-24 11:10:00,4.86,4.87,4.86,4.86,162400.0,4.4755,4.4847,4.4755,4.4755,162400.0
2009-12-24 11:15:00,4.86,4.87,4.86,4.86,83200.0,4.4755,4.4847,4.4755,4.4755,83200.0
2009-12-24 11:20:00,4.87,4.87,4.86,4.86,318400.0,4.4847,4.4847,4.4755,4.4755,318400.0
2009-12-24 11:25:00,4.86,4.87,4.86,4.86,220800.0,4.4755,4.4847,4.4755,4.4755,220800.0
2009-12-24 11:30:00,4.86,4.87,4.86,4.87,324000.0,4.4755,4.4847,4.4755,4.4847,324000.0
2009-12-24 11:35:00,4.87,4.87,4.87,4.87,560000.0,4.4847,4.4847,4.4847,4.4847,560000.0
2009-12-24 11:40:00,4.87,4.87,4.87,4.87,360000.0,4.4847,4.4847,4.4847,4.4847,360000.0
2009-12-24 11:45:00,4.87,4.87,4.87,4.87,188800.0,4.4847,4.4847,4.4847,4.4847,188800.0
2009-12-24 11:50:00,4.87,4.87,4.87,4.87,92800.0,4.4847,4.4847,4.4847,4.4847,92800.0
2009-12-24 11:55:00,4.87,4.87,4.87,4.87,159200.0,4.4847,4.4847,4.4847,4.4847,159200.0
2009-12-24 12:00:00,4.87,4.88,4.87,4.87,358400.0,4.4847,4.4939,4.4847,4.4847,358400.0
2009-12-24 12:05:00,4.87,4.87,4.87,4.87,166400.0,4.4847,4.4847,4.4847,4.4847,166400.0
2009-12-24 12:10:00,4.87,4.87,4.87,4.87,109600.0,4.4847,4.4847,4.4847,4.4847,109600.0
2009-12-24 12:15:00,4.87,4.87,4.87,4.87,204800.0,4.4847,4.4847,4.4847,4.4847,204800.0
2009-12-24 12:20:00,4.87,4.87,4.87,4.87,238400.0,4.4847,4.4847,4.4847,4.4847,238400.0
2009-12-24 12:25:00,4.87,4.87,4.87,4.87,101600.0,4.4847,4.4847,4.4847,4.4847,101600.0
2009-12-24 12:30:00,4.87,4.87,4.87,4.87,169600.0,4.4847,4.4847,4.4847,4.4847,169600.0
2009-12-24 12:35:00,4.87,4.87,4.87,4.87,354400.0,4.4847,4.4847,4.4847,4.4847,354400.0
2009-12-24 12:40:00,4.87,4.87,4.87,4.87,450400.0,4.4847,4.4847,4.4847,4.4847,450400.0
2009-12-24 12:45:00,4.87,4.87,4.87,4.87,579200.0,4.4847,4.4847,4.4847,4.4847,579200.0
2009-12-24 12:50:00,4.87,4.87,4.87,4.87,248800.0,4.4847,4.4847,4.4847,4.4847,248800.0
2009-12-24 12:55:00,4.87,4.88,4.87,4.88,2051200.0,4.4847,4.4939,4.4847,4.4939,2051200.0
2009-12-28 09:30:00,4.91,4.91,4.9,4.91,3202400.0,4.5215,4.5215,4.5123,4.5215,3202400.0
2009-12-28 09:35:00,4.91,4.91,4.9,4.91,1893600.0,4.5215,4.5215,4.5123,4.5215,1893600.0
2009-12-28 09:40:00,4.91,4.91,4.91,4.91,991200.0,4.5215,4.5215,4.5215,4.5215,991200.0
2009-12-28 09:45:00,4.91,4.91,4.91,4.91,837600.0,4.5215,4.5215,4.5215,4.5215,837600.0
2009-12-28 09:50:00,4.91,4.91,4.91,4.91,278400.0,4.5215,4.5215,4.5215,4.5215,278400.0
2009-12-28 09:55:00,4.91,4.91,4.9,4.9,844000.0,4.5215,4.5215,4.5123,4.5123,844000.0
2009-12-28 10:00:00,4.9,4.9,4.9,4.9,456000.0,4.5123,4.5123,4.5123,4.5123,456000.0
2009-12-28 10:05:00,4.9,4.9,4.9,4.9,217600.0,4.5123,4.5123,4.5123,4.5123,217600.0
2009-12-28 10:10:00,4.9,4.9,4.89,4.89,795200.0,4.5123,4.5123,4.5031,4.5031,795200.0
2009-12-28 10:15:00,4.89,4.89,4.89,4.89,1192000.0,4.5031,4.5031,4.5031,4.5031,1192000.0
2009-12-28 10:20:00,4.89,4.89,4.88,4.88,539200.0,4.5031,4.5031,4.4939,4.4939,539200.0
2009-12-28 10:25:00,4.88,4.89,4.88,4.89,1385600.0,4.4939,4.5031,4.4939,4.5031,1385600.0
2009-12-28 10:30:00,4.89,4.89,4.89,4.89,507200.0,4.5031,4.5031,4.5031,4.5031,507200.0
2009-12-28 10:35:00,4.89,4.89,4.88,4.88,534400.0,4.5031,4.5031,4.4939,4.4939,534400.0
2009-12-28 10:40:00,4.88,4.89,4.88,4.88,724000.0,4.4939,4.5031,4.4939,4.4939,724000.0
2009-12-28 10:45:00,4.88,4.88,4.88,4.88,657600.0,4.4939,4.4939,4.4939,4.4939,657600.0
2009-12-28 10:50:00,4.88,4.89,4.88,4.88,564800.0,4.4939,4.5031,4.4939,4.4939,564800.0
2009-12-28 10:55:00,4.88,4.89,4.88,4.89,493600.0,4.4939,4.5031,4.4939,4.5031,493600.0
2009-12-28 11:00:00,4.89,4.89,4.88,4.89,360000.0,4.5031,4.5031,4.4939,4.5031,360000.0
2009-12-28 11:05:00,4.89,4.89,4.89,4.89,451200.0,4.5031,4.5031,4.5031,4.5031,451200.0
2009-12-28 11:10:00,4.89,4.89,4.89,4.89,731200.0,4.5031,4.5031,4.5031,4.5031,731200.0
2009-12-28 11:15:00,4.89,4.89,4.89,4.89,222400.0,4.5031,4.5031,4.5031,4.5031,222400.0
2009-12-28 11:20:00,4.89,4.89,4.89,4.89,131200.0,4.5031,4.5031,4.5031,4.5031,131200.0
2009-12-28 11:25:00,4.89,4.89,4.89,4.89,305600.0,4.5031,4.5031,4.5031,4.5031,305600.0
2009-12-28 11:30:00,4.89,4.89,4.89,4.89,804000.0,4.5031,4.5031,4.5031,4.5031,804000.0
2009-12-28 11:35:00,4.89,4.89,4.89,4.89,624000.0,4.5031,4.5031,4.5031,4.5031,624000.0
2009-12-28 11:40:00,4.89,4.89,4.89,4.89,128800.0,4.5031,4.5031,4.5031,4.5031,128800.0
2009-12-28 11:45:00,4.89,4.89,4.89,4.89,387200.0,4.5031,4.5031,4.5031,4.5031,387200.0
2009-12-28 11:50:00,4.89,4.89,4.89,4.89,291200.0,4.5031,4.5031,4.5031,4.5031,291200.0
2009-12-28 11:55:00,4.89,4.89,4.88,4.89,821600.0,4.5031,4.5031,4.4939,4.5031,821600.0
2009-12-28 12:00:00,4.89,4.89,4.89,4.89,285600.0,4.5031,4.5031,4.5031,4.5031,285600.0
2009-12-28 12:05:00,4.89,4.89,4.88,4.88,259200.0,4.5031,4.5031,4.4939,4.4939,259200.0
2009-12-28 12:10:00,4.88,4.89,4.88,4.89,143200.0,4.4939,4.5031,4.4939,4.5031,143200.0
2009-12-28 12:15:00,4.88,4.89,4.88,4.89,424800.0,4.4939,4.5031,4.4939,4.5031,424800.0
2009-12-28 12:20:00,4.89,4.89,4.88,4.89,99200.0,4.5031,4.5031,4.4939,4.5031,99200.0
2009-12-28 12:25:00,4.88,4.89,4.88,4.89,131200.0,4.4939,4.5031,4.4939,4.5031,131200.0
2009-12-28 12:30:00,4.89,4.89,4.88,4.88,476000.0,4.5031,4.5031,4.4939,4.4939,476000.0
2009-12-28 12:35:00,4.88,4.89,4.88,4.88,46400.0,4.4939,4.5031,4.4939,4.4939,46400.0
2009-12-28 12:40:00,4.88,4.88,4.88,4.88,341600.0,4.4939,4.4939,4.4939,4.4939,341600.0
2009-12-28 12:45:00,4.88,4.89,4.88,4.89,497600.0,4.4939,4.5031,4.4939,4.5031,497600.0
2009-12-28 12:50:00,4.89,4.89,4.89,4.89,356800.0,4.5031,4.5031,4.5031,4.5031,356800.0
2009-12-28 12:55:00,4.89,4.89,4.89,4.89,109600.0,4.5031,4.5031,4.5031,4.5031,109600.0
2009-12-28 13:00:00,4.89,4.89,4.89,4.89,122400.0,4.5031,4.5031,4.5031,4.5031,122400.0
2009-12-28 13:05:00,4.89,4.89,4.89,4.89,68800.0,4.5031,4.5031,4.5031,4.5031,68800.0
2009-12-28 13:10:00,4.89,4.89,4.89,4.89,67200.0,4.5031,4.5031,4.5031,4.5031,67200.0
2009-12-28 13:15:00,4.89,4.89,4.89,4.89,548800.0,4.5031,4.5031,4.5031,4.5031,548800.0
2009-12-28 13:20:00,4.89,4.89,4.89,4.89,28000.0,4.5031,4.5031,4.5031,4.5031,28000.0
2009-12-28 13:25:00,4.89,4.89,4.89,4.89,294400.0,4.5031,4.5031,4.5031,4.5031,294400.0
2009-12-28 13:30:00,4.89,4.89,4.88,4.88,196000.0,4.5031,4.5031,4.4939,4.4939,196000.0
2009-12-28 13:35:00,4.88,4.89,4.88,4.88,299200.0,4.4939,4.5031,4.4939,4.4939,299200.0
2009-12-28 13:40:00,4.88,4.88,4.88,4.88,356800.0,4.4939,4.4939,4.4939,4.4939,356800.0
2009-12-28 13:45:00,4.88,4.88,4.88,4.88,829600.0,4.4939,4.4939,4.4939,4.4939,829600.0
2009-12-28 13:50:00,4.88,4.88,4.88,4.88,232000.0,4.4939,4.4939,4.4939,4.4939,232000.0
2009-12-28 13:55:00,4.88,4.88,4.88,4.88,485600.0,4.4939,4.4939,4.4939,4.4939,485600.0
2009-12-28 14:00:00,4.88,4.88,4.87,4.88,712800.0,4.4939,4.4939,4.4847,4.4939,712800.0
2009-12-28 14:05:00,4.88,4.88,4.87,4.87,2155200.0,4.4939,4.4939,4.4847,4.4847,2155200.0
2009-12-28 14:10:00,4.87,4.87,4.86,4.87,1116800.0,4.4847,4.4847,4.4755,4.4847,1116800.0
2009-12-28 14:15:00,4.87,4.87,4.86,4.86,819200.0,4.4847,4.4847,4.4755,4.4755,819200.0
2009-12-28 14:20:00,4.86,4.86,4.86,4.86,659200.0,4.4755,4.4755,4.4755,4.4755,659200.0
2009-12-28 14:25:00,4.86,4.86,4.86,4.86,1120000.0,4.4755,4.4755,4.4755,4.4755,1120000.0
2009-12-28 14:30:00,4.86,4.86,4.86,4.86,684800.0,4.4755,4.4755,4.4755,4.4755,684800.0
2009-12-28 14:35:00,4.86,4.86,4.86,4.86,632800.0,4.4755,4.4755,4.4755,4.4755,632800.0
2009-12-28 14:40:00,4.86,4.86,4.86,4.86,705600.0,4.4755,4.4755,4.4755,4.4755,705600.0
2009-12-28 14:45:00,4.86,4.87,4.86,4.86,1272800.0,4.4755,4.4847,4.4755,4.4755,1272800.0
2009-12-28 14:50:00,4.86,4.87,4.86,4.87,665600.0,4.4755,4.4847,4.4755,4.4847,665600.0
2009-12-28 14:55:00,4.87,4.87,4.87,4.87,432000.0,4.4847,4.4847,4.4847,4.4847,432000.0
2009-12-28 15:00:00,4.87,4.87,4.87,4.87,320800.0,4.4847,4.4847,4.4847,4.4847,320800.0
2009-12-28 15:05:00,4.87,4.87,4.87,4.87,430400.0,4.4847,4.4847,4.4847,4.4847,430400.0
2009-12-28 15:10:00,4.87,4.87,4.87,4.87,743200.0,4.4847,4.4847,4.4847,4.4847,743200.0
2009-12-28 15:15:00,4.87,4.87,4.87,4.87,176800.0,4.4847,4.4847,4.4847,4.4847,176800.0
2009-12-28 15:20:00,4.87,4.87,4.87,4.87,308800.0,4.4847,4.4847,4.4847,4.4847,308800.0
2009-12-28 15:25:00,4.87,4.87,4.86,4.87,1139200.0,4.4847,4.4847,4.4755,4.4847,1139200.0
2009-12-28 15:30:00,4.86,4.87,4.86,4.87,636800.0,4.4755,4.4847,4.4755,4.4847,636800.0
2009-12-28 15:35:00,4.87,4.87,4.87,4.87,437600.0,4.4847,4.4847,4.4847,4.4847,437600.0
2009-12-28 15:40:00,4.87,4.88,4.87,4.88,960800.0,4.4847,4.4939,4.4847,4.4939,960800.0
2009-12-28 15:45:00,4.88,4.88,4.88,4.88,1183200.0,4.4939,4.4939,4.4939,4.4939,1183200.0
2009-12-28 15:50:00,4.88,4.88,4.87,4.88,1463200.0,4.4939,4.4939,4.4847,4.4939,1463200.0
2009-12-28 15:55:00,4.88,4.89,4.88,4.89,3857600.0,4.4939,4.5031,4.4939,4.5031,3857600.0
2009-12-29 09:30:00,4.91,4.92,4.91,4.91,1456000.0,4.5215,4.5308,4.5215,4.5215,1456000.0
2009-12-29 09:35:00,4.91,4.91,4.9,4.9,1738400.0,4.5215,4.5215,4.5123,4.5123,1738400.0
2009-12-29 09:40:00,4.9,4.91,4.9,4.9,815200.0,4.5123,4.5215,4.5123,4.5123,815200.0
2009-12-29 09:45:00,4.9,4.91,4.9,4.9,1036800.0,4.5123,4.5215,4.5123,4.5123,1036800.0
2009-12-29 09:50:00,4.9,4.91,4.9,4.9,1176000.0,4.5123,4.5215,4.5123,4.5123,1176000.0
2009-12-29 09:55:00,4.91,4.91,4.9,4.91,797600.0,4.5215,4.5215,4.5123,4.5215,797600.0
2009-12-29 10:00:00,4.91,4.91,4.9,4.9,934400.0,4.5215,4.5215,4.5123,4.5123,934400.0
2009-12-29 10:05:00,4.9,4.9,4.89,4.9,1414400.0,4.5123,4.5123,4.5031,4.5123,1414400.0
2009-12-29 10:10:00,4.9,4.91,4.9,4.9,1794400.0,4.5123,4.5215,4.5123,4.5123,1794400.0
2009-12-29 10:15:00,4.9,4.91,4.9,4.91,765600.0,4.5123,4.5215,4.5123,4.5215,765600.0
2009-12-29 10:20:00,4.91,4.91,4.91,4.91,210400.0,4.5215,4.5215,4.5215,4.5215,210400.0
2009-12-29 10:25:00,4.91,4.91,4.91,4.91,434400.0,4.5215,4.5215,4.5215,4.5215,434400.0
2009-12-29 10:30:00,4.91,4.91,4.91,4.91,206400.0,4.5215,4.5215,4.5215,4.5215,206400.0
2009-12-29 10:35:00,4.91,4.91,4.91,4.91,485600.0,4.5215,4.5215,4.5215,4.5215,485600.0
2009-12-29 10:40:00,4.91,4.91,4.9,4.9,242400.0,4.5215,4.5215,4.5123,4.5123,242400.0
2009-12-29 10:45:00,4.9,4.91,4.9,4.9,329600.0,4.5123,4.5215,4.5123,4.5123,329600.0
2009-12-29 10:50:00,4.9,4.9,4.9,4.9,561600.0,4.5123,4.5123,4.5123,4.5123,561600.0
2009-12-29 10:55:00,4.9,4.9,4.9,4.9,284000.0,4.5123,4.5123,4.5123,4.5123,284000.0
2009-12-29 11:00:00,4.9,4.9,4.9,4.9,292000.0,4.5123,4.5123,4.5123,4.5123,292000.0
2009-12-29 11:05:00,4.9,4.9,4.9,4.9,475200.0,4.5123,4.5123,4.5123,4.5123,475200.0
2009-12-29 11:10:00,4.9,4.9,4.89,4.89,4249600.0,4.5123,4.5123,4.5031,4.5031,4249600.0
2009-12-29 11:15:00,4.89,4.89,4.89,4.89,870400.0,4.5031,4.5031,4.5031,4.5031,870400.0
2009-12-29 11:20:00,4.89,4.89,4.89,4.89,1560800.0,4.5031,4.5031,4.5031,4.5031,1560800.0
2009-12-29 11:25:00,4.89,4.89,4.88,4.88,1019200.0,4.5031,4.5031,4.4939,4.4939,1019200.0
2009-12-29 11:30:00,4.88,4.89,4.88,4.89,1154400.0,4.4939,4.5031,4.4939,4.5031,1154400.0
2009-12-29 11:35:00,4.89,4.89,4.89,4.89,1064800.0,4.5031,4.5031,4.5031,4.5031,1064800.0
2009-12-29 11:40:00,4.89,4.89,4.89,4.89,531200.0,4.5031,4.5031,4.5031,4.5031,531200.0
2009-12-29 11:45:00,4.89,4.89,4.89,4.89,313600.0,4.5031,4.5031,4.5031,4.5031,313600.0
2009-12-29 11:50:00,4.89,4.89,4.89,4.89,308800.0,4.5031,4.5031,4.5031,4.5031,308800.0
2009-12-29 11:55:00,4.89,4.89,4.89,4.89,295200.0,4.5031,4.5031,4.5031,4.5031,295200.0
2009-12-29 12:00:00,4.89,4.89,4.89,4.89,588000.0,4.5031,4.5031,4.5031,4.5031,588000.0
2009-12-29 12:05:00,4.89,4.89,4.89,4.89,120800.0,4.5031,4.5031,4.5031,4.5031,120800.0
2009-12-29 12:10:00,4.89,4.89,4.89,4.89,240000.0,4.5031,4.5031,4.5031,4.5031,240000.0
2009-12-29 12:15:00,4.89,4.89,4.89,4.89,395200.0,4.5031,4.5031,4.5031,4.5031,395200.0
2009-12-29 12:20:00,4.89,4.89,4.88,4.89,1610400.0,4.5031,4.5031,4.4939,4.5031,1610400.0
2009-12-29 12:25:00,4.88,4.89,4.88,4.88,273600.0,4.4939,4.5031,4.4939,4.4939,273600.0
2009-12-29 12:30:00,4.88,4.89,4.88,4.89,292800.0,4.4939,4.5031,4.4939,4.5031,292800.0
2009-12-29 12:35:00,4.89,4.89,4.88,4.88,1098400.0,4.5031,4.5031,4.4939,4.4939,1098400.0
2009-12-29 12:40:00,4.89,4.89,4.88,4.89,223200.0,4.5031,4.5031,4.4939,4.5031,223200.0
2009-12-29 12:45:00,4.89,4.89,4.89,4.89,580800.0,4.5031,4.5031,4.5031,4.5031,580800.0
2009-12-29 12:50:00,4.89,4.89,4.89,4.89,112000.0,4.5031,4.5031,4.5031,4.5031,112000.0
2009-12-29 12:55:00,4.89,4.89,4.89,4.89,170400.0,4.5031,4.5031,4.5031,4.5031,170400.0
2009-12-29 13:00:00,4.89,4.89,4.88,4.89,228800.0,4.5031,4.5031,4.4939,4.5031,228800.0
2009-12-29 13:05:00,4.89,4.89,4.89,4.89,373600.0,4.5031,4.5031,4.5031,4.5031,373600.0
2009-12-29 13:10:00,4.89,4.89,4.89,4.89,82400.0,4.5031,4.5031,4.5031,4.5031,82400.0
2009-12-29 13:15:00,4.89,4.89,4.89,4.89,111200.0,4.5031,4.5031,4.5031,4.5031,111200.0
2009-12-29 13:20:00,4.89,4.89,4.89,4.89,89600.0,4.5031,4.5031,4.5031,4.5031,89600.0
2009-12-29 13:25:00,4.89,4.89,4.89,4.89,162400.0,4.5031,4.5031,4.5031,4.5031,162400.0
2009-12-29 13:30:00,4.89,4.89,4.89,4.89,537600.0,4.5031,4.5031,4.5031,4.5031,537600.0
2009-12-29 13:35:00,4.89,4.89,4.89,4.89,468000.0,4.5031,4.5031,4.5031,4.5031,468000.0
2009-12-29 13:40:00,4.89,4.9,4.89,4.9,822400.0,4.5031,4.5123,4.5031,4.5123,822400.0
2009-12-29 13:45:00,4.89,4.9,4.89,4.9,338400.0,4.5031,4.5123,4.5031,4.5123,338400.0
2009-12-29 13:50:00,4.9,4.9,4.9,4.9,227200.0,4.5123,4.5123,4.5123,4.5123,227200.0
2009-12-29 13:55:00,4.9,4.9,4.9,4.9,76000.0,4.5123,4.5123,4.5123,4.5123,76000.0
2009-12-29 14:00:00,4.9,4.9,4.89,4.89,342400.0,4.5123,4.5123,4.5031,4.5031,342400.0
2009-12-29 14:05:00,4.89,4.9,4.89,4.89,322400.0,4.5031,4.5123,4.5031,4.5031,322400.0
2009-12-29 14:10:00,4.89,4.89,4.89,4.89,59200.0,4.5031,4.5031,4.5031,4.5031,59200.0
2009-12-29 14:15:00,4.89,4.9,4.89,4.89,171200.0,4.5031,4.5123,4.5031,4.5031,171200.0
2009-12-29 14:20:00,4.89,4.9,4.89,4.9,162400.0,4.5031,4.5123,4.5031,4.5123,162400.0
2009-12-29 14:25:00,4.9,4.9,4.89,4.89,456800.0,4.5123,4.5123,4.5031,4.5031,456800.0
2009-12-29 14:30:00,4.89,4.89,4.89,4.89,225600.0,4.5031,4.5031,4.5031,4.5031,225600.0
2009-12-29 14:35:00,4.89,4.89,4.89,4.89,81600.0,4.5031,4.5031,4.5031,4.5031,81600.0
2009-12-29 14:40:00,4.89,4.89,4.89,4.89,113600.0,4.5031,4.5031,4.5031,4.5031,113600.0
2009-12-29 14:45:00,4.89,4.9,4.89,4.9,468000.0,4.5031,4.5123,4.5031,4.5123,468000.0
2009-12-29 14:50:00,4.9,4.9,4.89,4.89,1188800.0,4.5123,4.5123,4.5031,4.5031,1188800.0
2009-12-29 14:55:00,4.89,4.89,4.89,4.89,226400.0,4.5031,4.5031,4.5031,4.5031,226400.0
2009-12-29 15:00:00,4.89,4.9,4.89,4.9,2324000.0,4.5031,4.5123,4.5031,4.5123,2324000.0
2009-12-29 15:05:00,4.9,4.9,4.89,4.9,296800.0,4.5123,4.5123,4.5031,4.5123,296800.0
2009-12-29 15:10:00,4.89,4.9,4.89,4.9,260000.0,4.5031,4.5123,4.5031,4.5123,260000.0
2009-12-29 15:15:00,4.9,4.9,4.9,4.9,334400.0,4.5123,4.5123,4.5123,4.5123,334400.0
2009-12-29 15:20:00,4.9,4.9,4.89,4.9,1046400.0,4.5123,4.5123,4.5031,4.5123,1046400.0
2009-12-29 15:25:00,4.9,4.9,4.9,4.9,627200.0,4.5123,4.5123,4.5123,4.5123,627200.0
2009-12-29 15:30:00,4.9,4.9,4.9,4.9,278400.0,4.5123,4.5123,4.5123,4.5123,278400.0
2009-12-29 15:35:00,4.9,4.9,4.89,4.9,333600.0,4.5123,4.5123,4.5031,4.5123,333600.0
2009-12-29 15:40:00,4.9,4.9,4.89,4.89,1184800.0,4.5123,4.5123,4.5031,4.5031,1184800.0
2009-12-29 15:45:00,4.89,4.89,4.89,4.89,401600.0,4.5031,4.5031,4.5031,4.5031,401600.0
2009-12-29 15:50:00,4.89,4.89,4.88,4.88,1224000.0,4.5031,4.5031,4.4939,4.4939,1224000.0
2009-12-29 15:55:00,4.88,4.89,4.88,4.88,3622400.0,4.4939,4.5031,4.4939,4.4939,3622400.0
2009-12-30 09:30:00,4.85,4.85,4.84,4.85,1256000.0,4.4663,4.4663,4.4571,4.4663,1256000.0
2009-12-30 09:35:00,4.84,4.85,4.84,4.85,992800.0,4.4571,4.4663,4.4571,4.4663,992800.0
2009-12-30 09:40:00,4.85,4.88,4.85,4.86,3956000.0,4.4663,4.4939,4.4663,4.4755,3956000.0
2009-12-30 09:45:00,4.86,4.87,4.86,4.86,2479200.0,4.4755,4.4847,4.4755,4.4755,2479200.0
2009-12-30 09:50:00,4.86,4.87,4.86,4.87,1293600.0,4.4755,4.4847,4.4755,4.4847,1293600.0
2009-12-30 09:55:00,4.87,4.88,4.87,4.87,1216800.0,4.4847,4.4939,4.4847,4.4847,1216800.0
2009-12-30 10:00:00,4.87,4.88,4.87,4.88,1118400.0,4.4847,4.4939,4.4847,4.4939,1118400.0
2009-12-30 10:05:00,4.88,4.88,4.87,4.88,431200.0,4.4939,4.4939,4.4847,4.4939,431200.0
2009-12-30 10:10:00,4.88,4.88,4.87,4.87,412800.0,4.4939,4.4939,4.4847,4.4847,412800.0
2009-12-30 10:15:00,4.87,4.87,4.87,4.87,389600.0,4.4847,4.4847,4.4847,4.4847,389600.0
2009-12-30 10:20:00,4.87,4.87,4.87,4.87,700800.0,4.4847,4.4847,4.4847,4.4847,700800.0
2009-12-30 10:25:00,4.87,4.87,4.87,4.87,256800.0,4.4847,4.4847,4.4847,4.4847,256800.0
2009-12-30 10:30:00,4.87,4.87,4.86,4.87,1203200.0,4.4847,4.4847,4.4755,4.4847,1203200.0
2009-12-30 10:35:00,4.87,4.87,4.85,4.85,574400.0,4.4847,4.4847,4.4663,4.4663,574400.0
2009-12-30 10:40:00,4.85,4.86,4.85,4.85,2190400.0,4.4663,4.4755,4.4663,4.4663,2190400.0
2009-12-30 10:45:00,4.85,4.86,4.85,4.85,544000.0,4.4663,4.4755,4.4663,4.4663,544000.0
2009-12-30 10:50:00,4.85,4.86,4.85,4.86,1356000.0,4.4663,4.4755,4.4663,4.4755,1356000.0
2009-12-30 10:55:00,4.86,4.86,4.85,4.86,184000.0,4.4755,4.4755,4.4663,4.4755,184000.0
2009-12-30 11:00:00,4.86,4.86,4.86,4.86,656800.0,4.4755,4.4755,4.4755,4.4755,656800.0
2009-12-30 11:05:00,4.86,4.86,4.86,4.86,544800.0,4.4755,4.4755,4.4755,4.4755,544800.0
2009-12-30 11:10:00,4.86,4.87,4.86,4.86,803200.0,4.4755,4.4847,4.4755,4.4755,803200.0
2009-12-30 11:15:00,4.87,4.87,4.86,4.86,306400.0,4.4847,4.4847,4.4755,4.4755,306400.0
2009-12-30 11:20:00,4.86,4.86,4.85,4.85,1525600.0,4.4755,4.4755,4.4663,4.4663,1525600.0
2009-12-30 11:25:00,4.85,4.85,4.85,4.85,740000.0,4.4663,4.4663,4.4663,4.4663,740000.0
2009-12-30 11:30:00,4.85,4.85,4.84,4.85,1935200.0,4.4663,4.4663,4.4571,4.4663,1935200.0
2009-12-30 11:35:00,4.85,4.85,4.85,4.85,395200.0,4.4663,4.4663,4.4663,4.4663,395200.0
2009-12-30 11:40:00,4.85,4.85,4.85,4.85,232000.0,4.4663,4.4663,4.4663,4.4663,232000.0
2009-12-30 11:45:00,4.85,4.86,4.85,4.86,1195200.0,4.4663,4.4755,4.4663,4.4755,1195200.0
2009-12-30 11:50:00,4.86,4.87,4.86,4.87,1025600.0,4.4755,4.4847,4.4755,4.4847,1025600.0
2009-12-30 11:55:00,4.87,4.87,4.87,4.87,1349600.0,4.4847,4.4847,4.4847,4.4847,1349600.0
2009-12-30 12:00:00,4.87,4.87,4.87,4.87,500800.0,4.4847,4.4847,4.4847,4.4847,500800.0
2009-12-30 12:05:00,4.87,4.88,4.87,4.87,344800.0,4.4847,4.4939,4.4847,4.4847,344800.0
2009-12-30 12:10:00,4.87,4.87,4.87,4.87,363200.0,4.4847,4.4847,4.4847,4.4847,363200.0
2009-12-30 12:15:00,4.87,4.87,4.87,4.87,215200.0,4.4847,4.4847,4.4847,4.4847,215200.0
2009-12-30 12:20:00,4.87,4.87,4.87,4.87,400000.0,4.4847,4.4847,4.4847,4.4847,400000.0
2009-12-30 12:25:00,4.87,4.87,4.87,4.87,148000.0,4.4847,4.4847,4.4847,4.4847,148000.0
2009-12-30 12:30:00,4.87,4.87,4.87,4.87,130400.0,4.4847,4.4847,4.4847,4.4847,130400.0
2009-12-30 12:35:00,4.87,4.87,4.86,4.86,796800.0,4.4847,4.4847,4.4755,4.4755,796800.0
2009-12-30 12:40:00,4.86,4.86,4.86,4.86,458400.0,4.4755,4.4755,4.4755,4.4755,458400.0
2009-12-30 12:45:00,4.86,4.86,4.86,4.86,109600.0,4.4755,4.4755,4.4755,4.4755,109600.0
2009-12-30 12:50:00,4.86,4.86,4.86,4.86,367200.0,4.4755,4.4755,4.4755,4.4755,367200.0
2009-12-30 12:55:00,4.86,4.86,4.86,4.86,111200.0,4.4755,4.4755,4.4755,4.4755,111200.0
2009-12-30 13:00:00,4.86,4.87,4.86,4.87,329600.0,4.4755,4.4847,4.4755,4.4847,329600.0
2009-12-30 13:05:00,4.87,4.87,4.86,4.86,406400.0,4.4847,4.4847,4.4755,4.4755,406400.0
2009-12-30 13:10:00,4.86,4.86,4.85,4.86,552000.0,4.4755,4.4755,4.4663,4.4755,552000.0
2009-12-30 13:15:00,4.86,4.86,4.86,4.86,208000.0,4.4755,4.4755,4.4755,4.4755,208000.0
2009-12-30 13:20:00,4.86,4.86,4.86,4.86,76800.0,4.4755,4.4755,4.4755,4.4755,76800.0
2009-12-30 13:25:00,4.86,4.86,4.85,4.85,1755200.0,4.4755,4.4755,4.4663,4.4663,1755200.0
2009-12-30 13:30:00,4.85,4.85,4.85,4.85,423200.0,4.4663,4.4663,4.4663,4.4663,423200.0
2009-12-30 13:35:00,4.85,4.85,4.85,4.85,1171200.0,4.4663,4.4663,4.4663,4.4663,1171200.0
2009-12-30 13:40:00,4.85,4.86,4.85,4.86,384000.0,4.4663,4.4755,4.4663,4.4755,384000.0
2009-12-30 13:45:00,4.86,4.86,4.86,4.86,271200.0,4.4755,4.4755,4.4755,4.4755,271200.0
2009-12-30 13:50:00,4.86,4.86,4.86,4.86,212000.0,4.4755,4.4755,4.4755,4.4755,212000.0
2009-12-30 13:55:00,4.86,4.86,4.86,4.86,12000.0,4.4755,4.4755,4.4755,4.4755,12000.0
2009-12-30 14:00:00,4.86,4.86,4.86,4.86,140800.0,4.4755,4.4755,4.4755,4.4755,140800.0
2009-12-30 14:05:00,4.86,4.86,4.86,4.86,631200.0,4.4755,4.4755,4.4755,4.4755,631200.0
2009-12-30 14:10:00,4.86,4.86,4.86,4.86,25600.0,4.4755,4.4755,4.4755,4.4755,25600.0
2009-12-30 14:15:00,4.86,4.86,4.86,4.86,163200.0,4.4755,4.4755,4.4755,4.4755,163200.0
2009-12-30 14:20:00,4.86,4.86,4.86,4.86,169600.0,4.4755,4.4755,4.4755,4.4755,169600.0
2009-12-30 14:25:00,4.86,4.86,4.86,4.86,190400.0,4.4755,4.4755,4.4755,4.4755,190400.0
2009-12-30 14:30:00,4.86,4.86,4.86,4.86,189600.0,4.4755,4.4755,4.4755,4.4755,189600.0
2009-12-30 14:35:00,4.86,4.86,4.86,4.86,796000.0,4.4755,4.4755,4.4755,4.4755,796000.0
2009-12-30 14:40:00,4.86,4.86,4.86,4.86,65600.0,4.4755,4.4755,4.4755,4.4755,65600.0
2009-12-30 14:45:00,4.86,4.87,4.86,4.87,611200.0,4.4755,4.4847,4.4755,4.4847,611200.0
2009-12-30 14:50:00,4.87,4.87,4.87,4.87,673600.0,4.4847,4.4847,4.4847,4.4847,673600.0
2009-12-30 14:55:00,4.87,4.87,4.87,4.87,393600.0,4.4847,4.4847,4.4847,4.4847,393600.0
2009-12-30 15:00:00,4.87,4.87,4.86,4.86,765600.0,4.4847,4.4847,4.4755,4.4755,765600.0
2009-12-30 15:05:00,4.86,4.87,4.86,4.87,149600.0,4.4755,4.4847,4.4755,4.4847,149600.0
2009-12-30 15:10:00,4.86,4.87,4.86,4.86,541600.0,4.4755,4.4847,4.4755,4.4755,541600.0
2009-12-30 15:15:00,4.87,4.87,4.86,4.86,239200.0,4.4847,4.4847,4.4755,4.4755,239200.0
2009-12-30 15:20:00,4.86,4.86,4.86,4.86,224000.0,4.4755,4.4755,4.4755,4.4755,224000.0
2009-12-30 15:25:00,4.86,4.87,4.86,4.86,438400.0,4.4755,4.4847,4.4755,4.4755,438400.0
2009-12-30 15:30:00,4.87,4.87,4.86,4.87,653600.0,4.4847,4.4847,4.4755,4.4847,653600.0
2009-12-30 15:35:00,4.87,4.87,4.87,4.87,346400.0,4.4847,4.4847,4.4847,4.4847,346400.0
2009-12-30 15:40:00,4.87,4.87,4.87,4.87,1221600.0,4.4847,4.4847,4.4847,4.4847,1221600.0
2009-12-30 15:45:00,4.87,4.88,4.87,4.88,1180000.0,4.4847,4.4939,4.4847,4.4939,1180000.0
2009-12-30 15:50:00,4.88,4.88,4.88,4.88,660800.0,4.4939,4.4939,4.4939,4.4939,660800.0
2009-12-30 15:55:00,4.88,4.88,4.87,4.87,3520000.0,4.4939,4.4939,4.4847,4.4847,3520000.0
2009-12-31 09:30:00,4.89,4.89,4.89,4.89,1928800.0,4.5031,4.5031,4.5031,4.5031,1928800.0
2009-12-31 09:35:00,4.89,4.89,4.88,4.89,1043200.0,4.5031,4.5031,4.4939,4.5031,1043200.0
2009-12-31 09:40:00,4.88,4.88,4.88,4.88,1246400.0,4.4939,4.4939,4.4939,4.4939,1246400.0
2009-12-31 09:45:00,4.88,4.89,4.88,4.88,1048800.0,4.4939,4.5031,4.4939,4.4939,1048800.0
2009-12-31 09:50:00,4.88,4.89,4.88,4.88,594400.0,4.4939,4.5031,4.4939,4.4939,594400.0
2009-12-31 09:55:00,4.89,4.89,4.88,4.88,336000.0,4.5031,4.5031,4.4939,4.4939,336000.0
2009-12-31 10:00:00,4.88,4.88,4.88,4.88,1020000.0,4.4939,4.4939,4.4939,4.4939,1020000.0
2009-12-31 10:05:00,4.88,4.88,4.87,4.88,1793600.0,4.4939,4.4939,4.4847,4.4939,1793600.0
2009-12-31 10:10:00,4.88,4.88,4.86,4.87,2134400.0,4.4939,4.4939,4.4755,4.4847,2134400.0
2009-12-31 10:15:00,4.87,4.87,4.87,4.87,684000.0,4.4847,4.4847,4.4847,4.4847,684000.0
2009-12-31 10:20:00,4.87,4.87,4.87,4.87,188800.0,4.4847,4.4847,4.4847,4.4847,188800.0
2009-12-31 10:25:00,4.87,4.87,4.86,4.87,712000.0,4.4847,4.4847,4.4755,4.4847,712000.0
2009-12-31 10:30:00,4.86,4.86,4.86,4.86,1547200.0,4.4755,4.4755,4.4755,4.4755,1547200.0
2009-12-31 10:35:00,4.86,4.86,4.85,4.86,1172800.0,4.4755,4.4755,4.4663,4.4755,1172800.0
2009-12-31 10:40:00,4.86,4.86,4.85,4.86,614400.0,4.4755,4.4755,4.4663,4.4755,614400.0
2009-12-31 10:45:00,4.86,4.86,4.86,4.86,484800.0,4.4755,4.4755,4.4755,4.4755,484800.0
2009-12-31 10:50:00,4.86,4.86,4.86,4.86,421600.0,4.4755,4.4755,4.4755,4.4755,421600.0
2009-12-31 10:55:00,4.86,4.86,4.86,4.86,124800.0,4.4755,4.4755,4.4755,4.4755,124800.0
2009-12-31 11:00:00,4.86,4.86,4.86,4.86,621600.0,4.4755,4.4755,4.4755,4.4755,621600.0
2009-12-31 11:05:00,4.86,4.86,4.85,4.85,1284000.0,4.4755,4.4755,4.4663,4.4663,1284000.0
2009-12-31 11:10:00,4.85,4.85,4.84,4.84,1349600.0,4.4663,4.4663,4.4571,4.4571,1349600.0
2009-12-31 11:15:00,4.84,4.84,4.84,4.84,1476800.0,4.4571,4.4571,4.4571,4.4571,1476800.0
2009-12-31 11:20:00,4.84,4.85,4.84,4.85,684000.0,4.4571,4.4663,4.4571,4.4663,684000.0
2009-12-31 11:25:00,4.85,4.85,4.84,4.85,634400.0,4.4663,4.4663,4.4571,4.4663,634400.0
2009-12-31 11:30:00,4.84,4.85,4.84,4.84,774400.0,4.4571,4.4663,4.4571,4.4571,774400.0
2009-12-31 11:35:00,4.84,4.84,4.84,4.84,969600.0,4.4571,4.4571,4.4571,4.4571,969600.0
2009-12-31 11:40:00,4.84,4.85,4.84,4.85,516800.0,4.4571,4.4663,4.4571,4.4663,516800.0
2009-12-31 11:45:00,4.85,4.85,4.85,4.85,347200.0,4.4663,4.4663,4.4663,4.4663,347200.0
2009-12-31 11:50:00,4.85,4.85,4.85,4.85,1304800.0,4.4663,4.4663,4.4663,4.4663,1304800.0
2009-12-31 11:55:00,4.85,4.85,4.84,4.85,266400.0,4.4663,4.4663,4.4571,4.4663,266400.0
2009-12-31 12:00:00,4.85,4.85,4.85,4.85,284000.0,4.4663,4.4663,4.4663,4.4663,284000.0
2009-12-31 12:05:00,4.85,4.85,4.85,4.85,317600.0,4.4663,4.4663,4.4663,4.4663,317600.0
2009-12-31 12:10:00,4.85,4.85,4.85,4.85,248800.0,4.4663,4.4663,4.4663,4.4663,248800.0
2009-12-31 12:15:00,4.85,4.85,4.85,4.85,220800.0,4.4663,4.4663,4.4663,4.4663,220800.0
2009-12-31 12:20:00,4.85,4.85,4.85,4.85,448800.0,4.4663,4.4663,4.4663,4.4663,448800.0
2009-12-31 12:25:00,4.85,4.85,4.85,4.85,224800.0,4.4663,4.4663,4.4663,4.4663,224800.0
2009-12-31 12:30:00,4.85,4.85,4.85,4.85,73600.0,4.4663,4.4663,4.4663,4.4663,73600.0
2009-12-31 12:35:00,4.85,4.85,4.84,4.85,199200.0,4.4663,4.4663,4.4571,4.4663,199200.0
2009-12-31 12:40:00,4.85,4.85,4.85,4.85,217600.0,4.4663,4.4663,4.4663,4.4663,217600.0
2009-12-31 12:45:00,4.85,4.85,4.85,4.85,440800.0,4.4663,4.4663,4.4663,4.4663,440800.0
2009-12-31 12:50:00,4.85,4.85,4.85,4.85,327200.0,4.4663,4.4663,4.4663,4.4663,327200.0
2009-12-31 12:55:00,4.85,4.85,4.85,4.85,340800.0,4.4663,4.4663,4.4663,4.4663,340800.0
2009-12-31 13:00:00,4.85,4.85,4.85,4.85,356000.0,4.4663,4.4663,4.4663,4.4663,356000.0
2009-12-31 13:05:00,4.85,4.85,4.85,4.85,417600.0,4.4663,4.4663,4.4663,4.4663,417600.0
2009-12-31 13:10:00,4.85,4.85,4.84,4.85,456800.0,4.4663,4.4663,4.4571,4.4663,456800.0
2009-12-31 13:15:00,4.84,4.85,4.84,4.84,1528800.0,4.4571,4.4663,4.4571,4.4571,1528800.0
2009-12-31 13:20:00,4.84,4.85,4.84,4.85,637600.0,4.4571,4.4663,4.4571,4.4663,637600.0
2009-12-31 13:25:00,4.85,4.85,4.85,4.85,772000.0,4.4663,4.4663,4.4663,4.4663,772000.0
2009-12-31 13:30:00,4.85,4.85,4.85,4.85,1060800.0,4.4663,4.4663,4.4663,4.4663,1060800.0
2009-12-31 13:35:00,4.85,4.85,4.85,4.85,710400.0,4.4663,4.4663,4.4663,4.4663,710400.0
2009-12-31 13:40:00,4.85,4.85,4.85,4.85,472800.0,4.4663,4.4663,4.4663,4.4663,472800.0
2009-12-31 13:45:00,4.85,4.85,4.85,4.85,429600.0,4.4663,4.4663,4.4663,4.4663,429600.0
2009-12-31 13:50:00,4.85,4.85,4.85,4.85,196000.0,4.4663,4.4663,4.4663,4.4663,196000.0
2009-12-31 13:55:00,4.85,4.85,4.85,4.85,261600.0,4.4663,4.4663,4.4663,4.4663,261600.0
2009-12-31 14:00:00,4.85,4.85,4.85,4.85,176800.0,4.4663,4.4663,4.4663,4.4663,176800.0
2009-12-31 14:05:00,4.85,4.85,4.85,4.85,96000.0,4.4663,4.4663,4.4663,4.4663,96000.0
2009-12-31 14:10:00,4.85,4.85,4.85,4.85,59200.0,4.4663,4.4663,4.4663,4.4663,59200.0
2009-12-31 14:15:00,4.85,4.85,4.85,4.85,80000.0,4.4663,4.4663,4.4663,4.4663,80000.0
2009-12-31 14:20:00,4.85,4.85,4.85,4.85,168800.0,4.4663,4.4663,4.4663,4.4663,168800.0
2009-12-31 14:25:00,4.84,4.85,4.84,4.84,174400.0,4.4571,4.4663,4.4571,4.4571,174400.0
2009-12-31 14:30:00,4.84,4.85,4.84,4.85,1066400.0,4.4571,4.4663,4.4571,4.4663,1066400.0
2009-12-31 14:35:00,4.85,4.85,4.85,4.85,504800.0,4.4663,4.4663,4.4663,4.4663,504800.0
2009-12-31 14:40:00,4.85,4.85,4.85,4.85,115200.0,4.4663,4.4663,4.4663,4.4663,115200.0
2009-12-31 14:45:00,4.85,4.85,4.85,4.85,76000.0,4.4663,4.4663,4.4663,4.4663,76000.0
2009-12-31 14:50:00,4.85,4.85,4.85,4.85,352000.0,4.4663,4.4663,4.4663,4.4663,352000.0
2009-12-31 14:55:00,4.85,4.85,4.85,4.85,423200.0,4.4663,4.4663,4.4663,4.4663,423200.0
2009-12-31 15:00:00,4.85,4.86,4.85,4.85,1411200.0,4.4663,4.4755,4.4663,4.4663,1411200.0
2009-12-31 15:05:00,4.85,4.85,4.85,4.85,768000.0,4.4663,4.4663,4.4663,4.4663,768000.0
2009-12-31 15:10:00,4.85,4.85,4.85,4.85,246400.0,4.4663,4.4663,4.4663,4.4663,246400.0
2009-12-31 15:15:00,4.85,4.85,4.85,4.85,115200.0,4.4663,4.4663,4.4663,4.4663,115200.0
2009-12-31 15:20:00,4.85,4.85,4.85,4.85,236800.0,4.4663,4.4663,4.4663,4.4663,236800.0
2009-12-31 15:25:00,4.85,4.85,4.85,4.85,349600.0,4.4663,4.4663,4.4663,4.4663,349600.0
2009-12-31 15:30:00,4.85,4.85,4.85,4.85,737600.0,4.4663,4.4663,4.4663,4.4663,737600.0
2009-12-31 15:35:00,4.85,4.85,4.82,4.83,2342400.0,4.4663,4.4663,4.4387,4.4479,2342400.0
2009-12-31 15:40:00,4.83,4.83,4.82,4.82,2282400.0,4.4479,4.4479,4.4387,4.4387,2282400.0
2009-12-31 15:45:00,4.82,4.82,4.8,4.8,5842400.0,4.4387,4.4387,4.4202,4.4202,5842400.0
2009-12-31 15:50:00,4.8,4.81,4.8,4.8,1448000.0,4.4202,4.4295,4.4202,4.4202,1448000.0
2009-12-31 15:55:00,4.8,4.8,4.78,4.78,6188800.0,4.4202,4.4202,4.4018,4.4018,6188800.0
2010-01-04 09:30:00,4.86,4.87,4.86,4.86,4724000.0,4.4755,4.4847,4.4755,4.4755,4724000.0
2010-01-04 09:35:00,4.86,4.88,4.86,4.88,4641600.0,4.4755,4.4939,4.4755,4.4939,4641600.0
2010-01-04 09:40:00,4.88,4.89,4.88,4.89,3048800.0,4.4939,4.5031,4.4939,4.5031,3048800.0
2010-01-04 09:45:00,4.89,4.91,4.89,4.9,3692800.0,4.5031,4.5215,4.5031,4.5123,3692800.0
2010-01-04 09:50:00,4.91,4.91,4.89,4.9,3703200.0,4.5215,4.5215,4.5031,4.5123,3703200.0
2010-01-04 09:55:00,4.9,4.9,4.89,4.9,949600.0,4.5123,4.5123,4.5031,4.5123,949600.0
2010-01-04 10:00:00,4.9,4.91,4.89,4.89,3401600.0,4.5123,4.5215,4.5031,4.5031,3401600.0
2010-01-04 10:05:00,4.89,4.91,4.89,4.9,987200.0,4.5031,4.5215,4.5031,4.5123,987200.0
2010-01-04 10:10:00,4.9,4.9,4.9,4.9,732000.0,4.5123,4.5123,4.5123,4.5123,732000.0
2010-01-04 10:15:00,4.9,4.9,4.9,4.9,628800.0,4.5123,4.5123,4.5123,4.5123,628800.0
2010-01-04 10:20:00,4.9,4.9,4.9,4.9,694400.0,4.5123,4.5123,4.5123,4.5123,694400.0
2010-01-04 10:25:00,4.9,4.92,4.9,4.92,3729600.0,4.5123,4.5308,4.5123,4.5308,3729600.0
2010-01-04 10:30:00,4.92,4.92,4.92,4.92,1751200.0,4.5308,4.5308,4.5308,4.5308,1751200.0
2010-01-04 10:35:00,4.92,4.92,4.92,4.92,674400.0,4.5308,4.5308,4.5308,4.5308,674400.0
2010-01-04 10:40:00,4.92,4.93,4.92,4.93,1032000.0,4.5308,4.54,4.5308,4.54,1032000.0
2010-01-04 10:45:00,4.93,4.93,4.92,4.92,1248000.0,4.54,4.54,4.5308,4.5308,1248000.0
2010-01-04 10:50:00,4.93,4.93,4.92,4.92,1304800.0,4.54,4.54,4.5308,4.5308,1304800.0
2010-01-04 10:55:00,4.92,4.93,4.92,4.92,1173600.0,4.5308,4.54,4.5308,4.5308,1173600.0
2010-01-04 11:00:00,4.92,4.92,4.92,4.92,611200.0,4.5308,4.5308,4.5308,4.5308,611200.0
2010-01-04 11:05:00,4.92,4.93,4.92,4.92,360000.0,4.5308,4.54,4.5308,4.5308,360000.0
2010-01-04 11:10:00,4.93,4.93,4.92,4.92,226400.0,4.54,4.54,4.5308,4.5308,226400.0
2010-01-04 11:15:00,4.92,4.92,4.92,4.92,147200.0,4.5308,4.5308,4.5308,4.5308,147200.0
2010-01-04 11:20:00,4.92,4.93,4.92,4.93,841600.0,4.5308,4.54,4.5308,4.54,841600.0
2010-01-04 11:25:00,4.93,4.93,4.92,4.93,1772000.0,4.54,4.54,4.5308,4.54,1772000.0
2010-01-04 11:30:00,4.93,4.94,4.93,4.93,579200.0,4.54,4.5492,4.54,4.54,579200.0
2010-01-04 11:35:00,4.93,4.94,4.93,4.93,1200800.0,4.54,4.5492,4.54,4.54,1200800.0
2010-01-04 11:40:00,4.93,4.94,4.93,4.94,1184000.0,4.54,4.5492,4.54,4.5492,1184000.0
2010-01-04 11:45:00,4.94,4.94,4.93,4.94,1681600.0,4.5492,4.5492,4.54,4.5492,1681600.0
2010-01-04 11:50:00,4.94,4.94,4.93,4.94,284800.0,4.5492,4.5492,4.54,4.5492,284800.0
2010-01-04 11:55:00,4.94,4.94,4.93,4.93,728000.0,4.5492,4.5492,4.54,4.54,728000.0
2010-01-04 12:00:00,4.93,4.94,4.93,4.93,1493600.0,4.54,4.5492,4.54,4.54,1493600.0
2010-01-04 12:05:00,4.93,4.94,4.93,4.93,490400.0,4.54,4.5492,4.54,4.54,490400.0
2010-01-04 12:10:00,4.93,4.93,4.93,4.93,337600.0,4.54,4.54,4.54,4.54,337600.0
2010-01-04 12:15:00,4.93,4.93,4.93,4.93,152800.0,4.54,4.54,4.54,4.54,152800.0
2010-01-04 12:20:00,4.93,4.94,4.93,4.93,476800.0,4.54,4.5492,4.54,4.54,476800.0
2010-01-04 12:25:00,4.93,4.94,4.93,4.94,252800.0,4.54,4.5492,4.54,4.5492,252800.0
2010-01-04 12:30:00,4.94,4.94,4.93,4.94,276800.0,4.5492,4.5492,4.54,4.5492,276800.0
2010-01-04 12:35:00,4.94,4.94,4.94,4.94,534400.0,4.5492,4.5492,4.5492,4.5492,534400.0
2010-01-04 12:40:00,4.94,4.94,4.93,4.94,381600.0,4.5492,4.5492,4.54,4.5492,381600.0
2010-01-04 12:45:00,4.94,4.94,4.94,4.94,212000.0,4.5492,4.5492,4.5492,4.5492,212000.0
2010-01-04 12:50:00,4.94,4.94,4.93,4.94,160800.0,4.5492,4.5492,4.54,4.5492,160800.0
2010-01-04 12:55:00,4.94,4.94,4.93,4.94,507200.0,4.5492,4.5492,4.54,4.5492,507200.0
2010-01-04 13:00:00,4.94,4.94,4.93,4.93,1268000.0,4.5492,4.5492,4.54,4.54,1268000.0
2010-01-04 13:05:00,4.93,4.94,4.93,4.94,178400.0,4.54,4.5492,4.54,4.5492,178400.0
2010-01-04 13:10:00,4.94,4.94,4.93,4.93,385600.0,4.5492,4.5492,4.54,4.54,385600.0
2010-01-04 13:15:00,4.93,4.94,4.93,4.94,312000.0,4.54,4.5492,4.54,4.5492,312000.0
2010-01-04 13:20:00,4.94,4.94,4.94,4.94,414400.0,4.5492,4.5492,4.5492,4.5492,414400.0
2010-01-04 13:25:00,4.94,4.94,4.94,4.94,539200.0,4.5492,4.5492,4.5492,4.5492,539200.0
2010-01-04 13:30:00,4.94,4.94,4.94,4.94,501600.0,4.5492,4.5492,4.5492,4.5492,501600.0
2010-01-04 13:35:00,4.94,4.94,4.94,4.94,176000.0,4.5492,4.5492,4.5492,4.5492,176000.0
2010-01-04 13:40:00,4.94,4.94,4.94,4.94,281600.0,4.5492,4.5492,4.5492,4.5492,281600.0
2010-01-04 13:45:00,4.94,4.94,4.93,4.94,244800.0,4.5492,4.5492,4.54,4.5492,244800.0
2010-01-04 13:50:00,4.94,4.94,4.93,4.93,1054400.0,4.5492,4.5492,4.54,4.54,1054400.0
2010-01-04 13:55:00,4.93,4.93,4.93,4.93,400800.0,4.54,4.54,4.54,4.54,400800.0
2010-01-04 14:00:00,4.93,4.93,4.93,4.93,357600.0,4.54,4.54,4.54,4.54,357600.0
2010-01-04 14:05:00,4.93,4.93,4.93,4.93,360000.0,4.54,4.54,4.54,4.54,360000.0
2010-01-04 14:10:00,4.93,4.93,4.93,4.93,244000.0,4.54,4.54,4.54,4.54,244000.0
2010-01-04 14:15:00,4.93,4.93,4.93,4.93,712800.0,4.54,4.54,4.54,4.54,712800.0
2010-01-04 14:20:00,4.93,4.93,4.92,4.92,171200.0,4.54,4.54,4.5308,4.5308,171200.0
2010-01-04 14:25:00,4.92,4.93,4.92,4.93,245600.0,4.5308,4.54,4.5308,4.54,245600.0
2010-01-04 14:30:00,4.93,4.93,4.93,4.93,445600.0,4.54,4.54,4.54,4.54,445600.0
2010-01-04 14:35:00,4.93,4.93,4.93,4.93,544800.0,4.54,4.54,4.54,4.54,544800.0
2010-01-04 14:40:00,4.93,4.94,4.93,4.94,672800.0,4.54,4.5492,4.54,4.5492,672800.0
2010-01-04 14:45:00,4.94,4.94,4.94,4.94,1322400.0,4.5492,4.5492,4.5492,4.5492,1322400.0
2010-01-04 14:50:00,4.94,4.94,4.94,4.94,544000.0,4.5492,4.5492,4.5492,4.5492,544000.0
2010-01-04 14:55:00,4.94,4.94,4.93,4.93,392000.0,4.5492,4.5492,4.54,4.54,392000.0
2010-01-04 15:00:00,4.93,4.94,4.93,4.94,545600.0,4.54,4.5492,4.54,4.5492,545600.0
2010-01-04 15:05:00,4.94,4.94,4.94,4.94,798400.0,4.5492,4.5492,4.5492,4.5492,798400.0
2010-01-04 15:10:00,4.94,4.94,4.93,4.94,810400.0,4.5492,4.5492,4.54,4.5492,810400.0
2010-01-04 15:15:00,4.94,4.94,4.93,4.93,988000.0,4.5492,4.5492,4.54,4.54,988000.0
2010-01-04 15:20:00,4.93,4.94,4.93,4.93,1126400.0,4.54,4.5492,4.54,4.54,1126400.0
2010-01-04 15:25:00,4.93,4.93,4.93,4.93,824000.0,4.54,4.54,4.54,4.54,824000.0
2010-01-04 15:30:00,4.93,4.93,4.93,4.93,1297600.0,4.54,4.54,4.54,4.54,1297600.0
2010-01-04 15:35:00,4.93,4.93,4.93,4.93,899200.0,4.54,4.54,4.54,4.54,899200.0
2010-01-04 15:40:00,4.93,4.93,4.93,4.93,516800.0,4.54,4.54,4.54,4.54,516800.0
2010-01-04 15:45:00,4.93,4.94,4.93,4.94,1564800.0,4.54,4.5492,4.54,4.5492,1564800.0
2010-01-04 15:50:00,4.94,4.94,4.93,4.93,2003200.0,4.5492,4.5492,4.54,4.54,2003200.0
2010-01-04 15:55:00,4.93,4.94,4.93,4.94,5607200.0,4.54,4.5492,4.54,4.5492,5607200.0
2010-01-05 09:30:00,4.93,4.94,4.93,4.93,2101600.0,4.54,4.5492,4.54,4.54,2101600.0
2010-01-05 09:35:00,4.93,4.93,4.92,4.93,2360000.0,4.54,4.54,4.5308,4.54,2360000.0
2010-01-05 09:40:00,4.93,4.93,4.92,4.93,1357600.0,4.54,4.54,4.5308,4.54,1357600.0
2010-01-05 09:45:00,4.92,4.93,4.92,4.93,2140800.0,4.5308,4.54,4.5308,4.54,2140800.0
2010-01-05 09:50:00,4.93,4.93,4.92,4.93,1262400.0,4.54,4.54,4.5308,4.54,1262400.0
2010-01-05 09:55:00,4.93,4.94,4.89,4.89,2873600.0,4.54,4.5492,4.5031,4.5031,2873600.0
2010-01-05 10:00:00,4.91,4.93,4.9,4.93,3664800.0,4.5215,4.54,4.5123,4.54,3664800.0
2010-01-05 10:05:00,4.93,4.93,4.93,4.93,368800.0,4.54,4.54,4.54,4.54,368800.0
2010-01-05 10:10:00,4.93,4.94,4.93,4.94,1396800.0,4.54,4.5492,4.54,4.5492,1396800.0
2010-01-05 10:15:00,4.94,4.94,4.94,4.94,1234400.0,4.5492,4.5492,4.5492,4.5492,1234400.0
2010-01-05 10:20:00,4.94,4.95,4.94,4.94,1584800.0,4.5492,4.5584,4.5492,4.5492,1584800.0
2010-01-05 10:25:00,4.94,4.96,4.94,4.96,2664800.0,4.5492,4.5676,4.5492,4.5676,2664800.0
2010-01-05 10:30:00,4.96,4.96,4.95,4.96,1819200.0,4.5676,4.5676,4.5584,4.5676,1819200.0
2010-01-05 10:35:00,4.96,4.96,4.95,4.96,889600.0,4.5676,4.5676,4.5584,4.5676,889600.0
2010-01-05 10:40:00,4.96,4.97,4.96,4.97,1323200.0,4.5676,4.5768,4.5676,4.5768,1323200.0
2010-01-05 10:45:00,4.97,4.97,4.95,4.96,1342400.0,4.5768,4.5768,4.5584,4.5676,1342400.0
2010-01-05 10:50:00,4.96,4.96,4.96,4.96,499200.0,4.5676,4.5676,4.5676,4.5676,499200.0
2010-01-05 10:55:00,4.96,4.96,4.96,4.96,610400.0,4.5676,4.5676,4.5676,4.5676,610400.0
2010-01-05 11:00:00,4.96,4.96,4.96,4.96,515200.0,4.5676,4.5676,4.5676,4.5676,515200.0
2010-01-05 11:05:00,4.96,4.96,4.96,4.96,228000.0,4.5676,4.5676,4.5676,4.5676,228000.0
2010-01-05 11:10:00,4.96,4.96,4.95,4.95,1350400.0,4.5676,4.5676,4.5584,4.5584,1350400.0
2010-01-05 11:15:00,4.95,4.95,4.95,4.95,1824800.0,4.5584,4.5584,4.5584,4.5584,1824800.0
2010-01-05 11:20:00,4.95,4.95,4.94,4.94,1431200.0,4.5584,4.5584,4.5492,4.5492,1431200.0
2010-01-05 11:25:00,4.94,4.94,4.94,4.94,1024800.0,4.5492,4.5492,4.5492,4.5492,1024800.0
2010-01-05 11:30:00,4.94,4.94,4.93,4.93,1804000.0,4.5492,4.5492,4.54,4.54,1804000.0
2010-01-05 11:35:00,4.93,4.94,4.93,4.93,589600.0,4.54,4.5492,4.54,4.54,589600.0
2010-01-05 11:40:00,4.93,4.94,4.93,4.94,377600.0,4.54,4.5492,4.54,4.5492,377600.0
2010-01-05 11:45:00,4.94,4.94,4.94,4.94,465600.0,4.5492,4.5492,4.5492,4.5492,465600.0
2010-01-05 11:50:00,4.94,4.94,4.94,4.94,216000.0,4.5492,4.5492,4.5492,4.5492,216000.0
2010-01-05 11:55:00,4.94,4.94,4.94,4.94,296800.0,4.5492,4.5492,4.5492,4.5492,296800.0
2010-01-05 12:00:00,4.94,4.95,4.94,4.95,454400.0,4.5492,4.5584,4.5492,4.5584,454400.0
2010-01-05 12:05:00,4.95,4.95,4.95,4.95,1268800.0,4.5584,4.5584,4.5584,4.5584,1268800.0
2010-01-05 12:10:00,4.95,4.95,4.95,4.95,716000.0,4.5584,4.5584,4.5584,4.5584,716000.0
2010-01-05 12:15:00,4.95,4.95,4.95,4.95,424000.0,4.5584,4.5584,4.5584,4.5584,424000.0
2010-01-05 12:20:00,4.95,4.95,4.95,4.95,348000.0,4.5584,4.5584,4.5584,4.5584,348000.0
2010-01-05 12:25:00,4.95,4.95,4.94,4.95,632800.0,4.5584,4.5584,4.5492,4.5584,632800.0
2010-01-05 12:30:00,4.95,4.95,4.94,4.94,250400.0,4.5584,4.5584,4.5492,4.5492,250400.0
2010-01-05 12:35:00,4.94,4.95,4.94,4.95,460800.0,4.5492,4.5584,4.5492,4.5584,460800.0
2010-01-05 12:40:00,4.95,4.95,4.94,4.95,238400.0,4.5584,4.5584,4.5492,4.5584,238400.0
2010-01-05 12:45:00,4.94,4.94,4.94,4.94,951200.0,4.5492,4.5492,4.5492,4.5492,951200.0
2010-01-05 12:50:00,4.94,4.94,4.93,4.94,743200.0,4.5492,4.5492,4.54,4.5492,743200.0
2010-01-05 12:55:00,4.94,4.94,4.93,4.94,310400.0,4.5492,4.5492,4.54,4.5492,310400.0
2010-01-05 13:00:00,4.94,4.94,4.94,4.94,304000.0,4.5492,4.5492,4.5492,4.5492,304000.0
2010-01-05 13:05:00,4.94,4.94,4.93,4.93,296800.0,4.5492,4.5492,4.54,4.54,296800.0
2010-01-05 13:10:00,4.94,4.94,4.93,4.93,280000.0,4.5492,4.5492,4.54,4.54,280000.0
2010-01-05 13:15:00,4.94,4.94,4.93,4.93,130400.0,4.5492,4.5492,4.54,4.54,130400.0
2010-01-05 13:20:00,4.93,4.94,4.92,4.92,1187200.0,4.54,4.5492,4.5308,4.5308,1187200.0
2010-01-05 13:25:00,4.93,4.93,4.92,4.93,732800.0,4.54,4.54,4.5308,4.54,732800.0
2010-01-05 13:30:00,4.93,4.93,4.93,4.93,322400.0,4.54,4.54,4.54,4.54,322400.0
2010-01-05 13:35:00,4.93,4.93,4.93,4.93,48000.0,4.54,4.54,4.54,4.54,48000.0
2010-01-05 13:40:00,4.93,4.94,4.93,4.94,507200.0,4.54,4.5492,4.54,4.5492,507200.0
2010-01-05 13:45:00,4.94,4.94,4.93,4.94,733600.0,4.5492,4.5492,4.54,4.5492,733600.0
2010-01-05 13:50:00,4.94,4.94,4.93,4.93,455200.0,4.5492,4.5492,4.54,4.54,455200.0
2010-01-05 13:55:00,4.93,4.93,4.93,4.93,84800.0,4.54,4.54,4.54,4.54,84800.0
2010-01-05 14:00:00,4.93,4.94,4.93,4.93,318400.0,4.54,4.5492,4.54,4.54,318400.0
2010-01-05 14:05:00,4.93,4.93,4.92,4.92,536800.0,4.54,4.54,4.5308,4.5308,536800.0
2010-01-05 14:10:00,4.93,4.93,4.92,4.92,953600.0,4.54,4.54,4.5308,4.5308,953600.0
2010-01-05 14:15:00,4.92,4.92,4.92,4.92,1252000.0,4.5308,4.5308,4.5308,4.5308,1252000.0
2010-01-05 14:20:00,4.92,4.92,4.91,4.92,1375200.0,4.5308,4.5308,4.5215,4.5308,1375200.0
2010-01-05 14:25:00,4.92,4.93,4.92,4.93,1275200.0,4.5308,4.54,4.5308,4.54,1275200.0
2010-01-05 14:30:00,4.93,4.93,4.93,4.93,437600.0,4.54,4.54,4.54,4.54,437600.0
2010-01-05 14:35:00,4.93,4.93,4.93,4.93,984800.0,4.54,4.54,4.54,4.54,984800.0
2010-01-05 14:40:00,4.93,4.93,4.93,4.93,700000.0,4.54,4.54,4.54,4.54,700000.0
2010-01-05 14:45:00,4.93,4.94,4.93,4.94,1152800.0,4.54,4.5492,4.54,4.5492,1152800.0
2010-01-05 14:50:00,4.94,4.94,4.94,4.94,418400.0,4.5492,4.5492,4.5492,4.5492,418400.0
2010-01-05 14:55:00,4.94,4.94,4.94,4.94,97600.0,4.5492,4.5492,4.5492,4.5492,97600.0
2010-01-05 15:00:00,4.94,4.95,4.94,4.94,743200.0,4.5492,4.5584,4.5492,4.5492,743200.0
2010-01-05 15:05:00,4.94,4.95,4.94,4.94,1148800.0,4.5492,4.5584,4.5492,4.5492,1148800.0
2010-01-05 15:10:00,4.94,4.95,4.94,4.95,452000.0,4.5492,4.5584,4.5492,4.5584,452000.0
2010-01-05 15:15:00,4.95,4.95,4.94,4.95,177600.0,4.5584,4.5584,4.5492,4.5584,177600.0
2010-01-05 15:20:00,4.95,4.95,4.95,4.95,740800.0,4.5584,4.5584,4.5584,4.5584,740800.0
2010-01-05 15:25:00,4.95,4.95,4.95,4.95,1059200.0,4.5584,4.5584,4.5584,4.5584,1059200.0
2010-01-05 15:30:00,4.95,4.96,4.95,4.96,909600.0,4.5584,4.5676,4.5584,4.5676,909600.0
2010-01-05 15:35:00,4.96,4.96,4.96,4.96,656000.0,4.5676,4.5676,4.5676,4.5676,656000.0
2010-01-05 15:40:00,4.96,4.97,4.96,4.96,3152800.0,4.5676,4.5768,4.5676,4.5676,3152800.0
2010-01-05 15:45:00,4.96,4.97,4.96,4.96,1852000.0,4.5676,4.5768,4.5676,4.5676,1852000.0
2010-01-05 15:50:00,4.96,4.97,4.96,4.96,2072000.0,4.5676,4.5768,4.5676,4.5676,2072000.0
2010-01-05 15:55:00,4.96,4.97,4.96,4.96,1392800.0,4.5676,4.5768,4.5676,4.5676,1392800.0
2010-01-06 09:30:00,4.96,4.96,4.95,4.96,3327200.0,4.5676,4.5676,4.5584,4.5676,3327200.0
2010-01-06 09:35:00,4.96,4.97,4.96,4.96,1785600.0,4.5676,4.5768,4.5676,4.5676,1785600.0
2010-01-06 09:40:00,4.96,4.96,4.95,4.95,2608800.0,4.5676,4.5676,4.5584,4.5584,2608800.0
2010-01-06 09:45:00,4.95,4.96,4.95,4.95,806400.0,4.5584,4.5676,4.5584,4.5584,806400.0
2010-01-06 09:50:00,4.96,4.96,4.95,4.96,6300000.0,4.5676,4.5676,4.5584,4.5676,6300000.0
2010-01-06 09:55:00,4.96,4.96,4.96,4.96,1087200.0,4.5676,4.5676,4.5676,4.5676,1087200.0
2010-01-06 10:00:00,4.96,4.97,4.96,4.97,2620800.0,4.5676,4.5768,4.5676,4.5768,2620800.0
2010-01-06 10:05:00,4.97,4.98,4.96,4.97,1750400.0,4.5768,4.586,4.5676,4.5768,1750400.0
2010-01-06 10:10:00,4.98,4.98,4.97,4.97,1842400.0,4.586,4.586,4.5768,4.5768,1842400.0
2010-01-06 10:15:00,4.97,4.98,4.97,4.98,1961600.0,4.5768,4.586,4.5768,4.586,1961600.0
2010-01-06 10:20:00,4.97,4.98,4.97,4.97,1128000.0,4.5768,4.586,4.5768,4.5768,1128000.0
2010-01-06 10:25:00,4.97,4.98,4.97,4.97,1249600.0,4.5768,4.586,4.5768,4.5768,1249600.0
2010-01-06 10:30:00,4.97,4.97,4.96,4.96,2315200.0,4.5768,4.5768,4.5676,4.5676,2315200.0
2010-01-06 10:35:00,4.96,4.96,4.96,4.96,1137600.0,4.5676,4.5676,4.5676,4.5676,1137600.0
2010-01-06 10:40:00,4.96,4.96,4.96,4.96,1509600.0,4.5676,4.5676,4.5676,4.5676,1509600.0
2010-01-06 10:45:00,4.96,4.97,4.96,4.96,310400.0,4.5676,4.5768,4.5676,4.5676,310400.0
2010-01-06 10:50:00,4.96,4.97,4.96,4.97,594400.0,4.5676,4.5768,4.5676,4.5768,594400.0
2010-01-06 10:55:00,4.97,4.98,4.97,4.98,509600.0,4.5768,4.586,4.5768,4.586,509600.0
2010-01-06 11:00:00,4.98,4.98,4.97,4.97,843200.0,4.586,4.586,4.5768,4.5768,843200.0
2010-01-06 11:05:00,4.97,4.98,4.97,4.98,987200.0,4.5768,4.586,4.5768,4.586,987200.0
2010-01-06 11:10:00,4.97,4.98,4.97,4.97,658400.0,4.5768,4.586,4.5768,4.5768,658400.0
2010-01-06 11:15:00,4.98,4.98,4.98,4.98,1143200.0,4.586,4.586,4.586,4.586,1143200.0
2010-01-06 11:20:00,4.98,4.98,4.98,4.98,1760000.0,4.586,4.586,4.586,4.586,1760000.0
2010-01-06 11:25:00,4.98,4.98,4.98,4.98,359200.0,4.586,4.586,4.586,4.586,359200.0
2010-01-06 11:30:00,4.98,4.98,4.98,4.98,317600.0,4.586,4.586,4.586,4.586,317600.0
2010-01-06 11:35:00,4.98,4.99,4.98,4.98,1361600.0,4.586,4.5952,4.586,4.586,1361600.0
2010-01-06 11:40:00,4.98,4.98,4.98,4.98,345600.0,4.586,4.586,4.586,4.586,345600.0
2010-01-06 11:45:00,4.98,4.98,4.98,4.98,623200.0,4.586,4.586,4.586,4.586,623200.0
2010-01-06 11:50:00,4.98,4.98,4.97,4.98,753600.0,4.586,4.586,4.5768,4.586,753600.0
2010-01-06 11:55:00,4.97,4.98,4.97,4.97,1172000.0,4.5768,4.586,4.5768,4.5768,1172000.0
2010-01-06 12:00:00,4.97,4.97,4.97,4.97,484000.0,4.5768,4.5768,4.5768,4.5768,484000.0
2010-01-06 12:05:00,4.97,4.98,4.97,4.97,749600.0,4.5768,4.586,4.5768,4.5768,749600.0
2010-01-06 12:10:00,4.97,4.97,4.96,4.96,1874400.0,4.5768,4.5768,4.5676,4.5676,1874400.0
2010-01-06 12:15:00,4.96,4.97,4.96,4.96,1096000.0,4.5676,4.5768,4.5676,4.5676,1096000.0
2010-01-06 12:20:00,4.96,4.96,4.96,4.96,582400.0,4.5676,4.5676,4.5676,4.5676,582400.0
2010-01-06 12:25:00,4.96,4.96,4.96,4.96,824800.0,4.5676,4.5676,4.5676,4.5676,824800.0
2010-01-06 12:30:00,4.96,4.96,4.96,4.96,682400.0,4.5676,4.5676,4.5676,4.5676,682400.0
2010-01-06 12:35:00,4.96,4.96,4.96,4.96,348800.0,4.5676,4.5676,4.5676,4.5676,348800.0
2010-01-06 12:40:00,4.96,4.97,4.96,4.97,516800.0,4.5676,4.5768,4.5676,4.5768,516800.0
2010-01-06 12:45:00,4.97,4.97,4.96,4.96,491200.0,4.5768,4.5768,4.5676,4.5676,491200.0
2010-01-06 12:50:00,4.96,4.97,4.96,4.97,530400.0,4.5676,4.5768,4.5676,4.5768,530400.0
2010-01-06 12:55:00,4.97,4.97,4.97,4.97,302400.0,4.5768,4.5768,4.5768,4.5768,302400.0
2010-01-06 13:00:00,4.97,4.98,4.97,4.97,752000.0,4.5768,4.586,4.5768,4.5768,752000.0
2010-01-06 13:05:00,4.97,4.97,4.97,4.97,251200.0,4.5768,4.5768,4.5768,4.5768,251200.0
2010-01-06 13:10:00,4.97,4.97,4.97,4.97,179200.0,4.5768,4.5768,4.5768,4.5768,179200.0
2010-01-06 13:15:00,4.97,4.97,4.97,4.97,351200.0,4.5768,4.5768,4.5768,4.5768,351200.0
2010-01-06 13:20:00,4.97,4.98,4.97,4.97,165600.0,4.5768,4.586,4.5768,4.5768,165600.0
2010-01-06 13:25:00,4.97,4.98,4.97,4.98,322400.0,4.5768,4.586,4.5768,4.586,322400.0
2010-01-06 13:30:00,4.97,4.98,4.97,4.97,314400.0,4.5768,4.586,4.5768,4.5768,314400.0
2010-01-06 13:35:00,4.97,4.97,4.97,4.97,924800.0,4.5768,4.5768,4.5768,4.5768,924800.0
2010-01-06 13:40:00,4.97,4.97,4.97,4.97,385600.0,4.5768,4.5768,4.5768,4.5768,385600.0
2010-01-06 13:45:00,4.97,4.97,4.97,4.97,432800.0,4.5768,4.5768,4.5768,4.5768,432800.0
2010-01-06 13:50:00,4.97,4.97,4.96,4.96,707200.0,4.5768,4.5768,4.5676,4.5676,707200.0
2010-01-06 13:55:00,4.96,4.97,4.96,4.97,617600.0,4.5676,4.5768,4.5676,4.5768,617600.0
2010-01-06 14:00:00,4.96,4.97,4.96,4.97,940800.0,4.5676,4.5768,4.5676,4.5768,940800.0
2010-01-06 14:05:00,4.97,4.98,4.97,4.98,1395200.0,4.5768,4.586,4.5768,4.586,1395200.0
2010-01-06 14:10:00,4.98,4.98,4.98,4.98,808000.0,4.586,4.586,4.586,4.586,808000.0
2010-01-06 14:15:00,4.98,4.98,4.97,4.98,472800.0,4.586,4.586,4.5768,4.586,472800.0
2010-01-06 14:20:00,4.98,4.98,4.97,4.98,592800.0,4.586,4.586,4.5768,4.586,592800.0
2010-01-06 14:25:00,4.98,4.98,4.98,4.98,699200.0,4.586,4.586,4.586,4.586,699200.0
2010-01-06 14:30:00,4.98,4.99,4.98,4.99,1234400.0,4.586,4.5952,4.586,4.5952,1234400.0
2010-01-06 14:35:00,4.99,5.0,4.98,4.99,1096800.0,4.5952,4.6044,4.586,4.5952,1096800.0
2010-01-06 14:40:00,4.99,4.99,4.99,4.99,696800.0,4.5952,4.5952,4.5952,4.5952,696800.0
2010-01-06 14:45:00,4.99,4.99,4.99,4.99,656000.0,4.5952,4.5952,4.5952,4.5952,656000.0
2010-01-06 14:50:00,4.99,4.99,4.99,4.99,439200.0,4.5952,4.5952,4.5952,4.5952,439200.0
2010-01-06 14:55:00,4.99,4.99,4.99,4.99,315200.0,4.5952,4.5952,4.5952,4.5952,315200.0
2010-01-06 15:00:00,4.99,4.99,4.98,4.99,788000.0,4.5952,4.5952,4.586,4.5952,788000.0
2010-01-06 15:05:00,4.99,4.99,4.98,4.98,1638400.0,4.5952,4.5952,4.586,4.586,1638400.0
2010-01-06 15:10:00,4.98,4.98,4.98,4.98,483200.0,4.586,4.586,4.586,4.586,483200.0
2010-01-06 15:15:00,4.98,4.98,4.98,4.98,1324000.0,4.586,4.586,4.586,4.586,1324000.0
2010-01-06 15:20:00,4.98,4.98,4.97,4.98,909600.0,4.586,4.586,4.5768,4.586,909600.0
2010-01-06 15:25:00,4.98,4.98,4.98,4.98,548800.0,4.586,4.586,4.586,4.586,548800.0
2010-01-06 15:30:00,4.98,4.98,4.97,4.98,850400.0,4.586,4.586,4.5768,4.586,850400.0
2010-01-06 15:35:00,4.98,4.99,4.98,4.99,921600.0,4.586,4.5952,4.586,4.5952,921600.0
2010-01-06 15:40:00,4.98,4.99,4.97,4.97,1563200.0,4.586,4.5952,4.5768,4.5768,1563200.0
2010-01-06 15:45:00,4.97,4.98,4.96,4.97,1481600.0,4.5768,4.586,4.5676,4.5768,1481600.0
2010-01-06 15:50:00,4.97,4.97,4.97,4.97,1194400.0,4.5768,4.5768,4.5768,4.5768,1194400.0
2010-01-06 15:55:00,4.98,4.98,4.97,4.97,2366400.0,4.586,4.586,4.5768,4.5768,2366400.0
2010-01-07 09:30:00,4.95,4.97,4.95,4.96,3291200.0,4.5584,4.5768,4.5584,4.5676,3291200.0
2010-01-07 09:35:00,4.96,4.97,4.96,4.97,1239200.0,4.5676,4.5768,4.5676,4.5768,1239200.0
2010-01-07 09:40:00,4.97,4.97,4.96,4.96,793600.0,4.5768,4.5768,4.5676,4.5676,793600.0
2010-01-07 09:45:00,4.96,4.97,4.95,4.95,1792800.0,4.5676,4.5768,4.5584,4.5584,1792800.0
2010-01-07 09:50:00,4.95,4.95,4.93,4.94,2876000.0,4.5584,4.5584,4.54,4.5492,2876000.0
2010-01-07 09:55:00,4.94,4.94,4.93,4.93,2515200.0,4.5492,4.5492,4.54,4.54,2515200.0
2010-01-07 10:00:00,4.93,4.94,4.93,4.94,2138400.0,4.54,4.5492,4.54,4.5492,2138400.0
2010-01-07 10:05:00,4.94,4.94,4.93,4.94,1818400.0,4.5492,4.5492,4.54,4.5492,1818400.0
2010-01-07 10:10:00,4.94,4.95,4.94,4.94,2017600.0,4.5492,4.5584,4.5492,4.5492,2017600.0
2010-01-07 10:15:00,4.94,4.95,4.94,4.94,1293600.0,4.5492,4.5584,4.5492,4.5492,1293600.0
2010-01-07 10:20:00,4.94,4.95,4.93,4.95,1358400.0,4.5492,4.5584,4.54,4.5584,1358400.0
2010-01-07 10:25:00,4.95,4.95,4.95,4.95,986400.0,4.5584,4.5584,4.5584,4.5584,986400.0
2010-01-07 10:30:00,4.95,4.96,4.95,4.96,2300800.0,4.5584,4.5676,4.5584,4.5676,2300800.0
2010-01-07 10:35:00,4.96,4.97,4.96,4.96,1332800.0,4.5676,4.5768,4.5676,4.5676,1332800.0
2010-01-07 10:40:00,4.96,4.97,4.96,4.97,1317600.0,4.5676,4.5768,4.5676,4.5768,1317600.0
2010-01-07 10:45:00,4.97,4.99,4.97,4.98,2770400.0,4.5768,4.5952,4.5768,4.586,2770400.0
2010-01-07 10:50:00,4.98,4.99,4.98,4.98,2526400.0,4.586,4.5952,4.586,4.586,2526400.0
2010-01-07 10:55:00,4.98,4.99,4.98,4.98,1364800.0,4.586,4.5952,4.586,4.586,1364800.0
2010-01-07 11:00:00,4.98,4.98,4.98,4.98,960800.0,4.586,4.586,4.586,4.586,960800.0
2010-01-07 11:05:00,4.98,4.98,4.98,4.98,380000.0,4.586,4.586,4.586,4.586,380000.0
2010-01-07 11:10:00,4.98,4.99,4.98,4.99,282400.0,4.586,4.5952,4.586,4.5952,282400.0
2010-01-07 11:15:00,4.99,4.99,4.98,4.98,1320000.0,4.5952,4.5952,4.586,4.586,1320000.0
2010-01-07 11:20:00,4.98,4.98,4.98,4.98,1234400.0,4.586,4.586,4.586,4.586,1234400.0
2010-01-07 11:25:00,4.98,4.98,4.98,4.98,1092800.0,4.586,4.586,4.586,4.586,1092800.0
2010-01-07 11:30:00,4.98,4.98,4.98,4.98,792800.0,4.586,4.586,4.586,4.586,792800.0
2010-01-07 11:35:00,4.98,4.98,4.97,4.97,897600.0,4.586,4.586,4.5768,4.5768,897600.0
2010-01-07 11:40:00,4.97,4.98,4.97,4.98,603200.0,4.5768,4.586,4.5768,4.586,603200.0
2010-01-07 11:45:00,4.97,4.98,4.97,4.98,612000.0,4.5768,4.586,4.5768,4.586,612000.0
2010-01-07 11:50:00,4.98,4.98,4.97,4.98,275200.0,4.586,4.586,4.5768,4.586,275200.0
2010-01-07 11:55:00,4.98,4.98,4.98,4.98,324800.0,4.586,4.586,4.586,4.586,324800.0
2010-01-07 12:00:00,4.98,4.98,4.98,4.98,378400.0,4.586,4.586,4.586,4.586,378400.0
2010-01-07 12:05:00,4.98,4.98,4.98,4.98,161600.0,4.586,4.586,4.586,4.586,161600.0
2010-01-07 12:10:00,4.98,4.98,4.98,4.98,437600.0,4.586,4.586,4.586,4.586,437600.0
2010-01-07 12:15:00,4.98,4.99,4.98,4.99,613600.0,4.586,4.5952,4.586,4.5952,613600.0
2010-01-07 12:20:00,4.99,4.99,4.99,4.99,1900800.0,4.5952,4.5952,4.5952,4.5952,1900800.0
2010-01-07 12:25:00,4.99,4.99,4.98,4.99,850400.0,4.5952,4.5952,4.586,4.5952,850400.0
2010-01-07 12:30:00,4.99,4.99,4.99,4.99,472000.0,4.5952,4.5952,4.5952,4.5952,472000.0
2010-01-07 12:35:00,4.99,5.0,4.98,4.99,1923200.0,4.5952,4.6044,4.586,4.5952,1923200.0
2010-01-07 12:40:00,4.99,4.99,4.98,4.99,265600.0,4.5952,4.5952,4.586,4.5952,265600.0
2010-01-07 12:45:00,4.99,4.99,4.98,4.99,328000.0,4.5952,4.5952,4.586,4.5952,328000.0
2010-01-07 12:50:00,4.99,4.99,4.99,4.99,161600.0,4.5952,4.5952,4.5952,4.5952,161600.0
2010-01-07 12:55:00,4.99,4.99,4.98,4.99,1371200.0,4.5952,4.5952,4.586,4.5952,1371200.0
2010-01-07 13:00:00,4.99,4.99,4.98,4.98,348800.0,4.5952,4.5952,4.586,4.586,348800.0
2010-01-07 13:05:00,4.98,4.98,4.98,4.98,345600.0,4.586,4.586,4.586,4.586,345600.0
2010-01-07 13:10:00,4.98,4.99,4.98,4.98,549600.0,4.586,4.5952,4.586,4.586,549600.0
2010-01-07 13:15:00,4.98,4.99,4.98,4.99,769600.0,4.586,4.5952,4.586,4.5952,769600.0
2010-01-07 13:20:00,4.99,4.99,4.99,4.99,296000.0,4.5952,4.5952,4.5952,4.5952,296000.0
2010-01-07 13:25:00,4.99,4.99,4.99,4.99,276800.0,4.5952,4.5952,4.5952,4.5952,276800.0
2010-01-07 13:30:00,4.99,4.99,4.99,4.99,271200.0,4.5952,4.5952,4.5952,4.5952,271200.0
2010-01-07 13:35:00,5.0,5.0,4.99,4.99,328000.0,4.6044,4.6044,4.5952,4.5952,328000.0
2010-01-07 13:40:00,5.0,5.0,4.99,4.99,482400.0,4.6044,4.6044,4.5952,4.5952,482400.0
2010-01-07 13:45:00,4.99,4.99,4.99,4.99,104000.0,4.5952,4.5952,4.5952,4.5952,104000.0
2010-01-07 13:50:00,4.99,5.0,4.99,4.99,663200.0,4.5952,4.6044,4.5952,4.5952,663200.0
2010-01-07 13:55:00,4.99,4.99,4.99,4.99,864800.0,4.5952,4.5952,4.5952,4.5952,864800.0
2010-01-07 14:00:00,4.99,4.99,4.99,4.99,744800.0,4.5952,4.5952,4.5952,4.5952,744800.0
2010-01-07 14:05:00,4.99,5.0,4.99,4.99,308800.0,4.5952,4.6044,4.5952,4.5952,308800.0
2010-01-07 14:10:00,4.99,5.0,4.99,5.0,414400.0,4.5952,4.6044,4.5952,4.6044,414400.0
2010-01-07 14:15:00,5.0,5.0,4.99,4.99,327200.0,4.6044,4.6044,4.5952,4.5952,327200.0
2010-01-07 14:20:00,4.99,5.0,4.99,5.0,1498400.0,4.5952,4.6044,4.5952,4.6044,1498400.0
2010-01-07 14:25:00,5.0,5.0,5.0,5.0,587200.0,4.6044,4.6044,4.6044,4.6044,587200.0
2010-01-07 14:30:00,5.0,5.01,5.0,5.01,2529600.0,4.6044,4.6136,4.6044,4.6136,2529600.0
2010-01-07 14:35:00,5.01,5.02,5.01,5.02,2160800.0,4.6136,4.6228,4.6136,4.6228,2160800.0
2010-01-07 14:40:00,5.02,5.02,5.01,5.01,496800.0,4.6228,4.6228,4.6136,4.6136,496800.0
2010-01-07 14:45:00,5.02,5.02,5.02,5.02,788800.0,4.6228,4.6228,4.6228,4.6228,788800.0
2010-01-07 14:50:00,5.02,5.02,5.02,5.02,668800.0,4.6228,4.6228,4.6228,4.6228,668800.0
2010-01-07 14:55:00,5.02,5.02,5.01,5.01,834400.0,4.6228,4.6228,4.6136,4.6136,834400.0
2010-01-07 15:00:00,5.01,5.01,4.99,5.0,3216800.0,4.6136,4.6136,4.5952,4.6044,3216800.0
2010-01-07 15:05:00,5.0,5.0,5.0,5.0,1550400.0,4.6044,4.6044,4.6044,4.6044,1550400.0
2010-01-07 15:10:00,5.0,5.01,5.0,5.01,1192800.0,4.6044,4.6136,4.6044,4.6136,1192800.0
2010-01-07 15:15:00,5.01,5.01,5.0,5.01,548000.0,4.6136,4.6136,4.6044,4.6136,548000.0
2010-01-07 15:20:00,5.01,5.02,5.0,5.01,1175200.0,4.6136,4.6228,4.6044,4.6136,1175200.0
2010-01-07 15:25:00,5.02,5.02,5.01,5.01,605600.0,4.6228,4.6228,4.6136,4.6136,605600.0
2010-01-07 15:30:00,5.01,5.02,5.01,5.02,1472800.0,4.6136,4.6228,4.6136,4.6228,1472800.0
2010-01-07 15:35:00,5.02,5.02,5.02,5.02,926400.0,4.6228,4.6228,4.6228,4.6228,926400.0
2010-01-07 15:40:00,5.02,5.02,5.02,5.02,1715200.0,4.6228,4.6228,4.6228,4.6228,1715200.0
2010-01-07 15:45:00,5.02,5.02,5.01,5.01,2820000.0,4.6228,4.6228,4.6136,4.6136,2820000.0
2010-01-07 15:50:00,5.01,5.02,5.01,5.01,1383200.0,4.6136,4.6228,4.6136,4.6136,1383200.0
2010-01-07 15:55:00,5.01,5.02,5.01,5.02,2559200.0,4.6136,4.6228,4.6136,4.6228,2559200.0
2010-01-08 09:30:00,4.99,5.0,4.98,4.99,3399200.0,4.5952,4.6044,4.586,4.5952,3399200.0
2010-01-08 09:35:00,4.99,5.0,4.97,4.97,3914400.0,4.5952,4.6044,4.5768,4.5768,3914400.0
2010-01-08 09:40:00,4.97,4.98,4.97,4.98,3059200.0,4.5768,4.586,4.5768,4.586,3059200.0
2010-01-08 09:45:00,4.97,4.99,4.97,4.99,2062400.0,4.5768,4.5952,4.5768,4.5952,2062400.0
2010-01-08 09:50:00,4.99,4.99,4.98,4.98,1451200.0,4.5952,4.5952,4.586,4.586,1451200.0
2010-01-08 09:55:00,4.98,5.0,4.98,5.0,2150400.0,4.586,4.6044,4.586,4.6044,2150400.0
2010-01-08 10:00:00,5.0,5.01,5.0,5.0,3469600.0,4.6044,4.6136,4.6044,4.6044,3469600.0
2010-01-08 10:05:00,5.0,5.01,5.0,5.0,1243200.0,4.6044,4.6136,4.6044,4.6044,1243200.0
2010-01-08 10:10:00,5.0,5.01,4.99,5.0,1511200.0,4.6044,4.6136,4.5952,4.6044,1511200.0
2010-01-08 10:15:00,5.0,5.01,5.0,5.01,1144800.0,4.6044,4.6136,4.6044,4.6136,1144800.0
2010-01-08 10:20:00,5.01,5.01,5.0,5.01,1529600.0,4.6136,4.6136,4.6044,4.6136,1529600.0
2010-01-08 10:25:00,5.01,5.01,5.0,5.01,1170400.0,4.6136,4.6136,4.6044,4.6136,1170400.0
2010-01-08 10:30:00,5.01,5.01,5.0,5.01,787200.0,4.6136,4.6136,4.6044,4.6136,787200.0
2010-01-08 10:35:00,5.01,5.01,5.0,5.0,730400.0,4.6136,4.6136,4.6044,4.6044,730400.0
2010-01-08 10:40:00,5.0,5.01,4.99,5.0,1096000.0,4.6044,4.6136,4.5952,4.6044,1096000.0
2010-01-08 10:45:00,4.99,5.0,4.99,4.99,812800.0,4.5952,4.6044,4.5952,4.5952,812800.0
2010-01-08 10:50:00,4.99,5.0,4.99,5.0,403200.0,4.5952,4.6044,4.5952,4.6044,403200.0
2010-01-08 10:55:00,5.0,5.01,5.0,5.01,933600.0,4.6044,4.6136,4.6044,4.6136,933600.0
2010-01-08 11:00:00,5.01,5.01,5.0,5.0,533600.0,4.6136,4.6136,4.6044,4.6044,533600.0
2010-01-08 11:05:00,5.0,5.01,5.0,5.0,544000.0,4.6044,4.6136,4.6044,4.6044,544000.0
2010-01-08 11:10:00,5.01,5.01,5.0,5.0,365600.0,4.6136,4.6136,4.6044,4.6044,365600.0
2010-01-08 11:15:00,5.0,5.01,5.0,5.01,682400.0,4.6044,4.6136,4.6044,4.6136,682400.0
2010-01-08 11:20:00,5.01,5.01,5.01,5.01,416800.0,4.6136,4.6136,4.6136,4.6136,416800.0
2010-01-08 11:25:00,5.01,5.02,5.01,5.01,1498400.0,4.6136,4.6228,4.6136,4.6136,1498400.0
2010-01-08 11:30:00,5.01,5.01,5.0,5.0,1011200.0,4.6136,4.6136,4.6044,4.6044,1011200.0
2010-01-08 11:35:00,5.0,5.0,4.99,5.0,1180800.0,4.6044,4.6044,4.5952,4.6044,1180800.0
2010-01-08 11:40:00,5.0,5.0,5.0,5.0,1200800.0,4.6044,4.6044,4.6044,4.6044,1200800.0
2010-01-08 11:45:00,5.0,5.01,5.0,5.01,299200.0,4.6044,4.6136,4.6044,4.6136,299200.0
2010-01-08 11:50:00,5.01,5.01,5.0,5.01,967200.0,4.6136,4.6136,4.6044,4.6136,967200.0
2010-01-08 11:55:00,5.01,5.01,5.0,5.01,324000.0,4.6136,4.6136,4.6044,4.6136,324000.0
2010-01-08 12:00:00,5.01,5.01,5.01,5.01,536000.0,4.6136,4.6136,4.6136,4.6136,536000.0
2010-01-08 12:05:00,5.01,5.01,5.0,5.01,370400.0,4.6136,4.6136,4.6044,4.6136,370400.0
2010-01-08 12:10:00,5.01,5.01,5.01,5.01,460800.0,4.6136,4.6136,4.6136,4.6136,460800.0
2010-01-08 12:15:00,5.01,5.01,5.0,5.0,359200.0,4.6136,4.6136,4.6044,4.6044,359200.0
2010-01-08 12:20:00,5.0,5.01,5.0,5.0,520800.0,4.6044,4.6136,4.6044,4.6044,520800.0
2010-01-08 12:25:00,5.01,5.01,5.01,5.01,112800.0,4.6136,4.6136,4.6136,4.6136,112800.0
2010-01-08 12:30:00,5.01,5.01,5.01,5.01,383200.0,4.6136,4.6136,4.6136,4.6136,383200.0
2010-01-08 12:35:00,5.01,5.01,5.01,5.01,125600.0,4.6136,4.6136,4.6136,4.6136,125600.0
2010-01-08 12:40:00,5.01,5.01,5.01,5.01,616800.0,4.6136,4.6136,4.6136,4.6136,616800.0
2010-01-08 12:45:00,5.01,5.01,5.01,5.01,670400.0,4.6136,4.6136,4.6136,4.6136,670400.0
2010-01-08 12:50:00,5.01,5.01,5.0,5.01,125600.0,4.6136,4.6136,4.6044,4.6136,125600.0
2010-01-08 12:55:00,5.01,5.01,5.0,5.0,512800.0,4.6136,4.6136,4.6044,4.6044,512800.0
2010-01-08 13:00:00,5.0,5.01,5.0,5.01,149600.0,4.6044,4.6136,4.6044,4.6136,149600.0
2010-01-08 13:05:00,5.01,5.01,5.01,5.01,437600.0,4.6136,4.6136,4.6136,4.6136,437600.0
2010-01-08 13:10:00,5.01,5.02,5.01,5.02,1392800.0,4.6136,4.6228,4.6136,4.6228,1392800.0
2010-01-08 13:15:00,5.02,5.02,5.01,5.01,1008000.0,4.6228,4.6228,4.6136,4.6136,1008000.0
2010-01-08 13:20:00,5.01,5.01,5.01,5.01,564000.0,4.6136,4.6136,4.6136,4.6136,564000.0
2010-01-08 13:25:00,5.01,5.01,5.01,5.01,572000.0,4.6136,4.6136,4.6136,4.6136,572000.0
2010-01-08 13:30:00,5.01,5.02,5.01,5.02,1009600.0,4.6136,4.6228,4.6136,4.6228,1009600.0
2010-01-08 13:35:00,5.02,5.02,5.02,5.02,981600.0,4.6228,4.6228,4.6228,4.6228,981600.0
2010-01-08 13:40:00,5.02,5.02,5.01,5.01,542400.0,4.6228,4.6228,4.6136,4.6136,542400.0
2010-01-08 13:45:00,5.01,5.01,5.01,5.01,331200.0,4.6136,4.6136,4.6136,4.6136,331200.0
2010-01-08 13:50:00,5.01,5.01,5.0,5.01,965600.0,4.6136,4.6136,4.6044,4.6136,965600.0
2010-01-08 13:55:00,5.01,5.01,5.0,5.0,296000.0,4.6136,4.6136,4.6044,4.6044,296000.0
2010-01-08 14:00:00,5.0,5.01,5.0,5.0,963200.0,4.6044,4.6136,4.6044,4.6044,963200.0
2010-01-08 14:05:00,5.0,5.01,5.0,5.0,377600.0,4.6044,4.6136,4.6044,4.6044,377600.0
2010-01-08 14:10:00,5.0,5.01,5.0,5.01,325600.0,4.6044,4.6136,4.6044,4.6136,325600.0
2010-01-08 14:15:00,5.01,5.01,5.0,5.0,385600.0,4.6136,4.6136,4.6044,4.6044,385600.0
2010-01-08 14:20:00,5.0,5.01,5.0,5.01,747200.0,4.6044,4.6136,4.6044,4.6136,747200.0
2010-01-08 14:25:00,5.0,5.01,5.0,5.01,604800.0,4.6044,4.6136,4.6044,4.6136,604800.0
2010-01-08 14:30:00,5.01,5.01,5.0,5.01,564800.0,4.6136,4.6136,4.6044,4.6136,564800.0
2010-01-08 14:35:00,5.01,5.01,5.0,5.01,89600.0,4.6136,4.6136,4.6044,4.6136,89600.0
2010-01-08 14:40:00,5.01,5.01,5.0,5.01,388800.0,4.6136,4.6136,4.6044,4.6136,388800.0
2010-01-08 14:45:00,5.0,5.01,5.0,5.01,145600.0,4.6044,4.6136,4.6044,4.6136,145600.0
2010-01-08 14:50:00,5.01,5.01,5.0,5.01,296000.0,4.6136,4.6136,4.6044,4.6136,296000.0
2010-01-08 14:55:00,5.01,5.01,5.0,5.01,631200.0,4.6136,4.6136,4.6044,4.6136,631200.0
2010-01-08 15:00:00,5.01,5.01,5.0,5.01,435200.0,4.6136,4.6136,4.6044,4.6136,435200.0
2010-01-08 15:05:00,5.01,5.01,5.0,5.01,414400.0,4.6136,4.6136,4.6044,4.6136,414400.0
2010-01-08 15:10:00,5.01,5.02,5.01,5.02,788000.0,4.6136,4.6228,4.6136,4.6228,788000.0
2010-01-08 15:15:00,5.02,5.02,5.01,5.01,417600.0,4.6228,4.6228,4.6136,4.6136,417600.0
2010-01-08 15:20:00,5.01,5.02,5.01,5.01,332800.0,4.6136,4.6228,4.6136,4.6136,332800.0
2010-01-08 15:25:00,5.01,5.02,5.01,5.01,298400.0,4.6136,4.6228,4.6136,4.6136,298400.0
2010-01-08 15:30:00,5.01,5.02,5.01,5.01,687200.0,4.6136,4.6228,4.6136,4.6136,687200.0
2010-01-08 15:35:00,5.01,5.03,5.01,5.03,2438400.0,4.6136,4.632,4.6136,4.632,2438400.0
2010-01-08 15:40:00,5.03,5.04,5.03,5.04,3782400.0,4.632,4.6413,4.632,4.6413,3782400.0
2010-01-08 15:45:00,5.04,5.04,5.04,5.04,1648000.0,4.6413,4.6413,4.6413,4.6413,1648000.0
2010-01-08 15:50:00,5.04,5.05,5.04,5.04,2106400.0,4.6413,4.6505,4.6413,4.6413,2106400.0
2010-01-08 15:55:00,5.04,5.05,5.04,5.05,4093600.0,4.6413,4.6505,4.6413,4.6505,4093600.0
2010-01-11 09:30:00,5.09,5.1,5.08,5.08,4920800.0,4.6873,4.6965,4.6781,4.6781,4920800.0
2010-01-11 09:35:00,5.08,5.09,5.06,5.07,3859200.0,4.6781,4.6873,4.6597,4.6689,3859200.0
2010-01-11 09:40:00,5.07,5.07,5.06,5.07,2428000.0,4.6689,4.6689,4.6597,4.6689,2428000.0
2010-01-11 09:45:00,5.07,5.07,5.06,5.07,1984800.0,4.6689,4.6689,4.6597,4.6689,1984800.0
2010-01-11 09:50:00,5.07,5.07,5.06,5.06,910400.0,4.6689,4.6689,4.6597,4.6597,910400.0
2010-01-11 09:55:00,5.06,5.06,5.05,5.05,2754400.0,4.6597,4.6597,4.6505,4.6505,2754400.0
2010-01-11 10:00:00,5.05,5.06,5.05,5.06,2620800.0,4.6505,4.6597,4.6505,4.6597,2620800.0
2010-01-11 10:05:00,5.06,5.06,5.03,5.04,3814400.0,4.6597,4.6597,4.632,4.6413,3814400.0
2010-01-11 10:10:00,5.03,5.04,5.03,5.03,2150400.0,4.632,4.6413,4.632,4.632,2150400.0
2010-01-11 10:15:00,5.04,5.05,5.03,5.04,4017600.0,4.6413,4.6505,4.632,4.6413,4017600.0
2010-01-11 10:20:00,5.05,5.05,5.04,5.05,1787200.0,4.6505,4.6505,4.6413,4.6505,1787200.0
2010-01-11 10:25:00,5.05,5.05,5.05,5.05,777600.0,4.6505,4.6505,4.6505,4.6505,777600.0
2010-01-11 10:30:00,5.05,5.05,5.04,5.04,1604800.0,4.6505,4.6505,4.6413,4.6413,1604800.0
2010-01-11 10:35:00,5.04,5.05,5.04,5.05,893600.0,4.6413,4.6505,4.6413,4.6505,893600.0
2010-01-11 10:40:00,5.04,5.05,5.04,5.05,472000.0,4.6413,4.6505,4.6413,4.6505,472000.0
2010-01-11 10:45:00,5.05,5.06,5.04,5.06,1226400.0,4.6505,4.6597,4.6413,4.6597,1226400.0
2010-01-11 10:50:00,5.06,5.06,5.05,5.05,989600.0,4.6597,4.6597,4.6505,4.6505,989600.0
2010-01-11 10:55:00,5.05,5.05,5.05,5.05,389600.0,4.6505,4.6505,4.6505,4.6505,389600.0
2010-01-11 11:00:00,5.05,5.05,5.05,5.05,1504800.0,4.6505,4.6505,4.6505,4.6505,1504800.0
2010-01-11 11:05:00,5.05,5.05,5.03,5.03,1832800.0,4.6505,4.6505,4.632,4.632,1832800.0
2010-01-11 11:10:00,5.04,5.04,5.02,5.02,1691200.0,4.6413,4.6413,4.6228,4.6228,1691200.0
2010-01-11 11:15:00,5.02,5.03,5.02,5.03,1444800.0,4.6228,4.632,4.6228,4.632,1444800.0
2010-01-11 11:20:00,5.03,5.04,5.03,5.03,1007200.0,4.632,4.6413,4.632,4.632,1007200.0
2010-01-11 11:25:00,5.03,5.03,5.03,5.03,1300000.0,4.632,4.632,4.632,4.632,1300000.0
2010-01-11 11:30:00,5.03,5.04,5.03,5.03,1644000.0,4.632,4.6413,4.632,4.632,1644000.0
2010-01-11 11:35:00,5.04,5.04,5.03,5.04,1036000.0,4.6413,4.6413,4.632,4.6413,1036000.0
2010-01-11 11:40:00,5.04,5.04,5.03,5.04,357600.0,4.6413,4.6413,4.632,4.6413,357600.0
2010-01-11 11:45:00,5.04,5.04,5.03,5.03,438400.0,4.6413,4.6413,4.632,4.632,438400.0
2010-01-11 11:50:00,5.03,5.04,5.03,5.04,570400.0,4.632,4.6413,4.632,4.6413,570400.0
2010-01-11 11:55:00,5.04,5.05,5.04,5.05,1273600.0,4.6413,4.6505,4.6413,4.6505,1273600.0
2010-01-11 12:00:00,5.05,5.05,5.05,5.05,843200.0,4.6505,4.6505,4.6505,4.6505,843200.0
2010-01-11 12:05:00,5.05,5.05,5.04,5.05,449600.0,4.6505,4.6505,4.6413,4.6505,449600.0
2010-01-11 12:10:00,5.05,5.05,5.04,5.05,354400.0,4.6505,4.6505,4.6413,4.6505,354400.0
2010-01-11 12:15:00,5.04,5.05,5.04,5.04,408800.0,4.6413,4.6505,4.6413,4.6413,408800.0
2010-01-11 12:20:00,5.04,5.04,5.04,5.04,94400.0,4.6413,4.6413,4.6413,4.6413,94400.0
2010-01-11 12:25:00,5.04,5.04,5.04,5.04,329600.0,4.6413,4.6413,4.6413,4.6413,329600.0
2010-01-11 12:30:00,5.04,5.04,5.04,5.04,675200.0,4.6413,4.6413,4.6413,4.6413,675200.0
2010-01-11 12:35:00,5.04,5.04,5.03,5.04,445600.0,4.6413,4.6413,4.632,4.6413,445600.0
2010-01-11 12:40:00,5.04,5.04,5.04,5.04,204800.0,4.6413,4.6413,4.6413,4.6413,204800.0
2010-01-11 12:45:00,5.04,5.04,5.02,5.02,2540800.0,4.6413,4.6413,4.6228,4.6228,2540800.0
2010-01-11 12:50:00,5.02,5.03,5.02,5.03,1552000.0,4.6228,4.632,4.6228,4.632,1552000.0
2010-01-11 12:55:00,5.03,5.03,5.02,5.03,642400.0,4.632,4.632,4.6228,4.632,642400.0
2010-01-11 13:00:00,5.03,5.03,5.02,5.03,911200.0,4.632,4.632,4.6228,4.632,911200.0
2010-01-11 13:05:00,5.03,5.03,5.03,5.03,400800.0,4.632,4.632,4.632,4.632,400800.0
2010-01-11 13:10:00,5.03,5.03,5.03,5.03,503200.0,4.632,4.632,4.632,4.632,503200.0
2010-01-11 13:15:00,5.03,5.03,5.03,5.03,540000.0,4.632,4.632,4.632,4.632,540000.0
2010-01-11 13:20:00,5.03,5.03,5.03,5.03,432000.0,4.632,4.632,4.632,4.632,432000.0
2010-01-11 13:25:00,5.03,5.03,5.03,5.03,880000.0,4.632,4.632,4.632,4.632,880000.0
2010-01-11 13:30:00,5.03,5.03,5.03,5.03,433600.0,4.632,4.632,4.632,4.632,433600.0
2010-01-11 13:35:00,5.03,5.04,5.03,5.03,409600.0,4.632,4.6413,4.632,4.632,409600.0
2010-01-11 13:40:00,5.03,5.04,5.03,5.04,247200.0,4.632,4.6413,4.632,4.6413,247200.0
2010-01-11 13:45:00,5.04,5.05,5.04,5.04,1902400.0,4.6413,4.6505,4.6413,4.6413,1902400.0
2010-01-11 13:50:00,5.04,5.04,5.04,5.04,660000.0,4.6413,4.6413,4.6413,4.6413,660000.0
2010-01-11 13:55:00,5.04,5.05,5.04,5.04,808800.0,4.6413,4.6505,4.6413,4.6413,808800.0
2010-01-11 14:00:00,5.04,5.04,5.04,5.04,224000.0,4.6413,4.6413,4.6413,4.6413,224000.0
2010-01-11 14:05:00,5.04,5.04,5.03,5.04,702400.0,4.6413,4.6413,4.632,4.6413,702400.0
2010-01-11 14:10:00,5.04,5.04,5.04,5.04,459200.0,4.6413,4.6413,4.6413,4.6413,459200.0
2010-01-11 14:15:00,5.04,5.05,5.04,5.04,1988000.0,4.6413,4.6505,4.6413,4.6413,1988000.0
2010-01-11 14:20:00,5.04,5.05,5.04,5.05,458400.0,4.6413,4.6505,4.6413,4.6505,458400.0
2010-01-11 14:25:00,5.05,5.05,5.04,5.04,422400.0,4.6505,4.6505,4.6413,4.6413,422400.0
2010-01-11 14:30:00,5.04,5.04,5.04,5.04,837600.0,4.6413,4.6413,4.6413,4.6413,837600.0
2010-01-11 14:35:00,5.04,5.05,5.04,5.04,488000.0,4.6413,4.6505,4.6413,4.6413,488000.0
2010-01-11 14:40:00,5.04,5.05,5.04,5.04,393600.0,4.6413,4.6505,4.6413,4.6413,393600.0
2010-01-11 14:45:00,5.04,5.04,5.04,5.04,639200.0,4.6413,4.6413,4.6413,4.6413,639200.0
2010-01-11 14:50:00,5.04,5.05,5.04,5.04,432000.0,4.6413,4.6505,4.6413,4.6413,432000.0
2010-01-11 14:55:00,5.04,5.05,5.04,5.04,811200.0,4.6413,4.6505,4.6413,4.6413,811200.0
2010-01-11 15:00:00,5.04,5.06,5.04,5.06,1458400.0,4.6413,4.6597,4.6413,4.6597,1458400.0
2010-01-11 15:05:00,5.06,5.06,5.06,5.06,1418400.0,4.6597,4.6597,4.6597,4.6597,1418400.0
2010-01-11 15:10:00,5.06,5.06,5.05,5.05,636000.0,4.6597,4.6597,4.6505,4.6505,636000.0
2010-01-11 15:15:00,5.05,5.06,5.05,5.06,1425600.0,4.6505,4.6597,4.6505,4.6597,1425600.0
2010-01-11 15:20:00,5.06,5.07,5.06,5.06,1468000.0,4.6597,4.6689,4.6597,4.6597,1468000.0
2010-01-11 15:25:00,5.06,5.07,5.06,5.07,1552800.0,4.6597,4.6689,4.6597,4.6689,1552800.0
2010-01-11 15:30:00,5.07,5.07,5.07,5.07,1109600.0,4.6689,4.6689,4.6689,4.6689,1109600.0
2010-01-11 15:35:00,5.07,5.07,5.07,5.07,2295200.0,4.6689,4.6689,4.6689,4.6689,2295200.0
2010-01-11 15:40:00,5.07,5.07,5.07,5.07,514400.0,4.6689,4.6689,4.6689,4.6689,514400.0
2010-01-11 15:45:00,5.07,5.07,5.06,5.06,2793600.0,4.6689,4.6689,4.6597,4.6597,2793600.0
2010-01-11 15:50:00,5.06,5.07,5.06,5.06,1513600.0,4.6597,4.6689,4.6597,4.6597,1513600.0
2010-01-11 15:55:00,5.06,5.07,5.06,5.06,1784000.0,4.6597,4.6689,4.6597,4.6597,1784000.0
2010-01-12 09:30:00,4.99,5.0,4.99,4.99,5968000.0,4.5952,4.6044,4.5952,4.5952,5968000.0
2010-01-12 09:35:00,4.99,5.01,4.99,5.0,3341600.0,4.5952,4.6136,4.5952,4.6044,3341600.0
2010-01-12 09:40:00,5.0,5.0,4.99,4.99,3593600.0,4.6044,4.6044,4.5952,4.5952,3593600.0
2010-01-12 09:45:00,4.99,5.0,4.97,4.99,7084800.0,4.5952,4.6044,4.5768,4.5952,7084800.0
2010-01-12 09:50:00,4.99,5.01,4.99,5.01,2666400.0,4.5952,4.6136,4.5952,4.6136,2666400.0
2010-01-12 09:55:00,5.01,5.01,5.0,5.01,2924800.0,4.6136,4.6136,4.6044,4.6136,2924800.0
2010-01-12 10:00:00,5.01,5.02,5.0,5.01,4240800.0,4.6136,4.6228,4.6044,4.6136,4240800.0
2010-01-12 10:05:00,5.01,5.01,5.0,5.0,1381600.0,4.6136,4.6136,4.6044,4.6044,1381600.0
2010-01-12 10:10:00,5.0,5.01,5.0,5.0,1702400.0,4.6044,4.6136,4.6044,4.6044,1702400.0
2010-01-12 10:15:00,5.0,5.0,4.99,5.0,1634400.0,4.6044,4.6044,4.5952,4.6044,1634400.0
2010-01-12 10:20:00,5.0,5.0,4.99,5.0,1539200.0,4.6044,4.6044,4.5952,4.6044,1539200.0
2010-01-12 10:25:00,5.0,5.02,5.0,5.01,1608800.0,4.6044,4.6228,4.6044,4.6136,1608800.0
2010-01-12 10:30:00,5.01,5.01,5.0,5.01,1362400.0,4.6136,4.6136,4.6044,4.6136,1362400.0
2010-01-12 10:35:00,5.01,5.01,5.0,5.0,2393600.0,4.6136,4.6136,4.6044,4.6044,2393600.0
2010-01-12 10:40:00,5.0,5.01,5.0,5.01,747200.0,4.6044,4.6136,4.6044,4.6136,747200.0
2010-01-12 10:45:00,5.01,5.01,5.01,5.01,1440800.0,4.6136,4.6136,4.6136,4.6136,1440800.0
2010-01-12 10:50:00,5.01,5.02,5.01,5.01,1238400.0,4.6136,4.6228,4.6136,4.6136,1238400.0
2010-01-12 10:55:00,5.01,5.01,5.01,5.01,991200.0,4.6136,4.6136,4.6136,4.6136,991200.0
2010-01-12 11:00:00,5.01,5.01,5.0,5.0,912800.0,4.6136,4.6136,4.6044,4.6044,912800.0
2010-01-12 11:05:00,5.0,5.01,5.0,5.0,700000.0,4.6044,4.6136,4.6044,4.6044,700000.0
2010-01-12 11:10:00,5.0,5.01,5.0,5.0,1192800.0,4.6044,4.6136,4.6044,4.6044,1192800.0
2010-01-12 11:15:00,5.0,5.0,5.0,5.0,810400.0,4.6044,4.6044,4.6044,4.6044,810400.0
2010-01-12 11:20:00,5.0,5.01,5.0,5.01,436000.0,4.6044,4.6136,4.6044,4.6136,436000.0
2010-01-12 11:25:00,5.01,5.01,5.0,5.01,767200.0,4.6136,4.6136,4.6044,4.6136,767200.0
2010-01-12 11:30:00,5.01,5.01,5.01,5.01,734400.0,4.6136,4.6136,4.6136,4.6136,734400.0
2010-01-12 11:35:00,5.01,5.01,4.99,5.0,1932000.0,4.6136,4.6136,4.5952,4.6044,1932000.0
2010-01-12 11:40:00,5.0,5.0,4.99,5.0,805600.0,4.6044,4.6044,4.5952,4.6044,805600.0
2010-01-12 11:45:00,5.0,5.0,4.99,4.99,1164800.0,4.6044,4.6044,4.5952,4.5952,1164800.0
2010-01-12 11:50:00,4.99,4.99,4.99,4.99,1137600.0,4.5952,4.5952,4.5952,4.5952,1137600.0
2010-01-12 11:55:00,4.99,4.99,4.99,4.99,1190400.0,4.5952,4.5952,4.5952,4.5952,1190400.0
2010-01-12 12:00:00,4.99,4.99,4.98,4.98,3318400.0,4.5952,4.5952,4.586,4.586,3318400.0
2010-01-12 12:05:00,4.98,4.99,4.98,4.98,1288800.0,4.586,4.5952,4.586,4.586,1288800.0
2010-01-12 12:10:00,4.98,4.99,4.98,4.98,813600.0,4.586,4.5952,4.586,4.586,813600.0
2010-01-12 12:15:00,4.98,4.98,4.97,4.97,1564800.0,4.586,4.586,4.5768,4.5768,1564800.0
2010-01-12 12:20:00,4.97,4.97,4.95,4.96,5124000.0,4.5768,4.5768,4.5584,4.5676,5124000.0
2010-01-12 12:25:00,4.96,4.96,4.95,4.96,4083200.0,4.5676,4.5676,4.5584,4.5676,4083200.0
2010-01-12 12:30:00,4.96,4.96,4.94,4.95,3048800.0,4.5676,4.5676,4.5492,4.5584,3048800.0
2010-01-12 12:35:00,4.95,4.96,4.94,4.96,1916800.0,4.5584,4.5676,4.5492,4.5676,1916800.0
2010-01-12 12:40:00,4.96,4.96,4.95,4.95,1992000.0,4.5676,4.5676,4.5584,4.5584,1992000.0
2010-01-12 12:45:00,4.96,4.96,4.95,4.95,644000.0,4.5676,4.5676,4.5584,4.5584,644000.0
2010-01-12 12:50:00,4.95,4.95,4.93,4.94,3330400.0,4.5584,4.5584,4.54,4.5492,3330400.0
2010-01-12 12:55:00,4.94,4.94,4.94,4.94,3256800.0,4.5492,4.5492,4.5492,4.5492,3256800.0
2010-01-12 13:00:00,4.94,4.95,4.94,4.95,2063200.0,4.5492,4.5584,4.5492,4.5584,2063200.0
2010-01-12 13:05:00,4.95,4.95,4.94,4.94,1019200.0,4.5584,4.5584,4.5492,4.5492,1019200.0
2010-01-12 13:10:00,4.94,4.95,4.93,4.94,2014400.0,4.5492,4.5584,4.54,4.5492,2014400.0
2010-01-12 13:15:00,4.94,4.94,4.93,4.93,1974400.0,4.5492,4.5492,4.54,4.54,1974400.0
2010-01-12 13:20:00,4.93,4.94,4.93,4.94,2123200.0,4.54,4.5492,4.54,4.5492,2123200.0
2010-01-12 13:25:00,4.94,4.94,4.94,4.94,848000.0,4.5492,4.5492,4.5492,4.5492,848000.0
2010-01-12 13:30:00,4.94,4.94,4.94,4.94,1930400.0,4.5492,4.5492,4.5492,4.5492,1930400.0
2010-01-12 13:35:00,4.94,4.95,4.94,4.94,1656000.0,4.5492,4.5584,4.5492,4.5492,1656000.0
2010-01-12 13:40:00,4.94,4.94,4.94,4.94,2205600.0,4.5492,4.5492,4.5492,4.5492,2205600.0
2010-01-12 13:45:00,4.94,4.95,4.94,4.94,1369600.0,4.5492,4.5584,4.5492,4.5492,1369600.0
2010-01-12 13:50:00,4.94,4.95,4.94,4.95,1070400.0,4.5492,4.5584,4.5492,4.5584,1070400.0
2010-01-12 13:55:00,4.95,4.96,4.95,4.96,1575200.0,4.5584,4.5676,4.5584,4.5676,1575200.0
2010-01-12 14:00:00,4.96,4.96,4.95,4.95,3308800.0,4.5676,4.5676,4.5584,4.5584,3308800.0
2010-01-12 14:05:00,4.95,4.95,4.95,4.95,519200.0,4.5584,4.5584,4.5584,4.5584,519200.0
2010-01-12 14:10:00,4.95,4.95,4.95,4.95,1145600.0,4.5584,4.5584,4.5584,4.5584,1145600.0
2010-01-12 14:15:00,4.95,4.95,4.94,4.95,1316000.0,4.5584,4.5584,4.5492,4.5584,1316000.0
2010-01-12 14:20:00,4.95,4.95,4.95,4.95,207200.0,4.5584,4.5584,4.5584,4.5584,207200.0
2010-01-12 14:25:00,4.95,4.95,4.94,4.95,548000.0,4.5584,4.5584,4.5492,4.5584,548000.0
2010-01-12 14:30:00,4.95,4.95,4.95,4.95,833600.0,4.5584,4.5584,4.5584,4.5584,833600.0
2010-01-12 14:35:00,4.95,4.95,4.95,4.95,627200.0,4.5584,4.5584,4.5584,4.5584,627200.0
2010-01-12 14:40:00,4.95,4.95,4.94,4.94,2221600.0,4.5584,4.5584,4.5492,4.5492,2221600.0
2010-01-12 14:45:00,4.94,4.95,4.94,4.95,712000.0,4.5492,4.5584,4.5492,4.5584,712000.0
2010-01-12 14:50:00,4.95,4.96,4.95,4.96,2081600.0,4.5584,4.5676,4.5584,4.5676,2081600.0
2010-01-12 14:55:00,4.96,4.97,4.96,4.97,1707200.0,4.5676,4.5768,4.5676,4.5768,1707200.0
2010-01-12 15:00:00,4.96,4.97,4.95,4.95,1026400.0,4.5676,4.5768,4.5584,4.5584,1026400.0
2010-01-12 15:05:00,4.95,4.96,4.95,4.96,636800.0,4.5584,4.5676,4.5584,4.5676,636800.0
2010-01-12 15:10:00,4.96,4.96,4.96,4.96,301600.0,4.5676,4.5676,4.5676,4.5676,301600.0
2010-01-12 15:15:00,4.96,4.96,4.95,4.95,2412000.0,4.5676,4.5676,4.5584,4.5584,2412000.0
2010-01-12 15:20:00,4.95,4.95,4.95,4.95,713600.0,4.5584,4.5584,4.5584,4.5584,713600.0
2010-01-12 15:25:00,4.95,4.96,4.95,4.96,958400.0,4.5584,4.5676,4.5584,4.5676,958400.0
2010-01-12 15:30:00,4.96,4.96,4.94,4.95,2137600.0,4.5676,4.5676,4.5492,4.5584,2137600.0
2010-01-12 15:35:00,4.95,4.95,4.93,4.93,3441600.0,4.5584,4.5584,4.54,4.54,3441600.0
2010-01-12 15:40:00,4.93,4.95,4.93,4.94,2556000.0,4.54,4.5584,4.54,4.5492,2556000.0
2010-01-12 15:45:00,4.94,4.95,4.94,4.95,1522400.0,4.5492,4.5584,4.5492,4.5584,1522400.0
2010-01-12 15:50:00,4.95,4.96,4.95,4.96,2030400.0,4.5584,4.5676,4.5584,4.5676,2030400.0
2010-01-12 15:55:00,4.96,4.97,4.96,4.97,5979200.0,4.5676,4.5768,4.5676,4.5768,5979200.0
2010-01-13 09:30:00,4.99,5.01,4.99,5.0,4524000.0,4.5952,4.6136,4.5952,4.6044,4524000.0
2010-01-13 09:35:00,5.0,5.0,4.98,4.98,3684000.0,4.6044,4.6044,4.586,4.586,3684000.0
2010-01-13 09:40:00,4.98,4.99,4.98,4.99,2789600.0,4.586,4.5952,4.586,4.5952,2789600.0
2010-01-13 09:45:00,4.99,5.0,4.98,4.99,2292800.0,4.5952,4.6044,4.586,4.5952,2292800.0
2010-01-13 09:50:00,4.98,5.0,4.98,4.99,712000.0,4.586,4.6044,4.586,4.5952,712000.0
2010-01-13 09:55:00,4.99,4.99,4.98,4.98,1837600.0,4.5952,4.5952,4.586,4.586,1837600.0
2010-01-13 10:00:00,4.98,4.99,4.98,4.98,2816800.0,4.586,4.5952,4.586,4.586,2816800.0
2010-01-13 10:05:00,4.98,4.98,4.97,4.97,2336800.0,4.586,4.586,4.5768,4.5768,2336800.0
2010-01-13 10:10:00,4.97,4.97,4.96,4.97,2074400.0,4.5768,4.5768,4.5676,4.5768,2074400.0
2010-01-13 10:15:00,4.97,4.97,4.95,4.96,3054400.0,4.5768,4.5768,4.5584,4.5676,3054400.0
2010-01-13 10:20:00,4.96,4.96,4.94,4.95,2909600.0,4.5676,4.5676,4.5492,4.5584,2909600.0
2010-01-13 10:25:00,4.95,4.95,4.94,4.95,2612000.0,4.5584,4.5584,4.5492,4.5584,2612000.0
2010-01-13 10:30:00,4.95,4.96,4.94,4.96,4471200.0,4.5584,4.5676,4.5492,4.5676,4471200.0
2010-01-13 10:35:00,4.96,4.96,4.95,4.96,1721600.0,4.5676,4.5676,4.5584,4.5676,1721600.0
2010-01-13 10:40:00,4.96,4.96,4.95,4.96,1284000.0,4.5676,4.5676,4.5584,4.5676,1284000.0
2010-01-13 10:45:00,4.96,4.96,4.96,4.96,1439200.0,4.5676,4.5676,4.5676,4.5676,1439200.0
2010-01-13 10:50:00,4.96,4.96,4.96,4.96,1455200.0,4.5676,4.5676,4.5676,4.5676,1455200.0
2010-01-13 10:55:00,4.96,4.97,4.96,4.97,1769600.0,4.5676,4.5768,4.5676,4.5768,1769600.0
2010-01-13 11:00:00,4.97,4.97,4.97,4.97,2172000.0,4.5768,4.5768,4.5768,4.5768,2172000.0
2010-01-13 11:05:00,4.97,4.97,4.97,4.97,1465600.0,4.5768,4.5768,4.5768,4.5768,1465600.0
2010-01-13 11:10:00,4.97,4.97,4.97,4.97,740000.0,4.5768,4.5768,4.5768,4.5768,740000.0
2010-01-13 11:15:00,4.97,4.97,4.96,4.97,744800.0,4.5768,4.5768,4.5676,4.5768,744800.0
2010-01-13 11:20:00,4.97,4.99,4.97,4.99,2288000.0,4.5768,4.5952,4.5768,4.5952,2288000.0
2010-01-13 11:25:00,4.99,5.0,4.99,5.0,1276800.0,4.5952,4.6044,4.5952,4.6044,1276800.0
2010-01-13 11:30:00,5.0,5.0,5.0,5.0,2702400.0,4.6044,4.6044,4.6044,4.6044,2702400.0
2010-01-13 11:35:00,5.0,5.0,4.99,5.0,984800.0,4.6044,4.6044,4.5952,4.6044,984800.0
2010-01-13 11:40:00,5.0,5.0,4.99,5.0,731200.0,4.6044,4.6044,4.5952,4.6044,731200.0
2010-01-13 11:45:00,5.0,5.0,5.0,5.0,540800.0,4.6044,4.6044,4.6044,4.6044,540800.0
2010-01-13 11:50:00,5.0,5.0,5.0,5.0,488800.0,4.6044,4.6044,4.6044,4.6044,488800.0
2010-01-13 11:55:00,5.0,5.01,5.0,5.0,1004800.0,4.6044,4.6136,4.6044,4.6044,1004800.0
2010-01-13 12:00:00,5.0,5.02,5.0,5.01,4304800.0,4.6044,4.6228,4.6044,4.6136,4304800.0
2010-01-13 12:05:00,5.01,5.02,5.01,5.02,1324800.0,4.6136,4.6228,4.6136,4.6228,1324800.0
2010-01-13 12:10:00,5.02,5.02,5.01,5.01,642400.0,4.6228,4.6228,4.6136,4.6136,642400.0
2010-01-13 12:15:00,5.01,5.01,5.01,5.01,118400.0,4.6136,4.6136,4.6136,4.6136,118400.0
2010-01-13 12:20:00,5.01,5.02,5.01,5.02,808000.0,4.6136,4.6228,4.6136,4.6228,808000.0
2010-01-13 12:25:00,5.02,5.03,5.02,5.02,1488800.0,4.6228,4.632,4.6228,4.6228,1488800.0
2010-01-13 12:30:00,5.02,5.03,5.02,5.03,1286400.0,4.6228,4.632,4.6228,4.632,1286400.0
2010-01-13 12:35:00,5.03,5.04,5.03,5.03,1779200.0,4.632,4.6413,4.632,4.632,1779200.0
2010-01-13 12:40:00,5.04,5.04,5.04,5.04,1368800.0,4.6413,4.6413,4.6413,4.6413,1368800.0
2010-01-13 12:45:00,5.04,5.04,5.03,5.03,1163200.0,4.6413,4.6413,4.632,4.632,1163200.0
2010-01-13 12:50:00,5.03,5.04,5.03,5.03,556000.0,4.632,4.6413,4.632,4.632,556000.0
2010-01-13 12:55:00,5.04,5.04,5.03,5.03,932800.0,4.6413,4.6413,4.632,4.632,932800.0
2010-01-13 13:00:00,5.03,5.03,5.02,5.03,998400.0,4.632,4.632,4.6228,4.632,998400.0
2010-01-13 13:05:00,5.03,5.03,5.02,5.03,270400.0,4.632,4.632,4.6228,4.632,270400.0
2010-01-13 13:10:00,5.03,5.03,5.03,5.03,687200.0,4.632,4.632,4.632,4.632,687200.0
2010-01-13 13:15:00,5.03,5.03,5.03,5.03,333600.0,4.632,4.632,4.632,4.632,333600.0
2010-01-13 13:20:00,5.03,5.03,5.02,5.03,960800.0,4.632,4.632,4.6228,4.632,960800.0
2010-01-13 13:25:00,5.03,5.03,5.03,5.03,684000.0,4.632,4.632,4.632,4.632,684000.0
2010-01-13 13:30:00,5.03,5.04,5.03,5.03,524000.0,4.632,4.6413,4.632,4.632,524000.0
2010-01-13 13:35:00,5.03,5.04,5.03,5.04,609600.0,4.632,4.6413,4.632,4.6413,609600.0
2010-01-13 13:40:00,5.04,5.04,5.03,5.04,672000.0,4.6413,4.6413,4.632,4.6413,672000.0
2010-01-13 13:45:00,5.04,5.04,5.03,5.03,680000.0,4.6413,4.6413,4.632,4.632,680000.0
2010-01-13 13:50:00,5.03,5.03,5.02,5.02,3004800.0,4.632,4.632,4.6228,4.6228,3004800.0
2010-01-13 13:55:00,5.02,5.03,5.02,5.02,339200.0,4.6228,4.632,4.6228,4.6228,339200.0
2010-01-13 14:00:00,5.02,5.04,5.02,5.03,2209600.0,4.6228,4.6413,4.6228,4.632,2209600.0
2010-01-13 14:05:00,5.03,5.03,5.02,5.03,696800.0,4.632,4.632,4.6228,4.632,696800.0
2010-01-13 14:10:00,5.03,5.03,5.02,5.03,611200.0,4.632,4.632,4.6228,4.632,611200.0
2010-01-13 14:15:00,5.03,5.03,5.02,5.02,924800.0,4.632,4.632,4.6228,4.6228,924800.0
2010-01-13 14:20:00,5.03,5.03,5.02,5.03,388800.0,4.632,4.632,4.6228,4.632,388800.0
2010-01-13 14:25:00,5.03,5.03,5.03,5.03,902400.0,4.632,4.632,4.632,4.632,902400.0
2010-01-13 14:30:00,5.03,5.04,5.03,5.03,1417600.0,4.632,4.6413,4.632,4.632,1417600.0
2010-01-13 14:35:00,5.03,5.04,5.03,5.04,438400.0,4.632,4.6413,4.632,4.6413,438400.0
2010-01-13 14:40:00,5.03,5.04,5.03,5.04,1004000.0,4.632,4.6413,4.632,4.6413,1004000.0
2010-01-13 14:45:00,5.04,5.05,5.04,5.05,1944000.0,4.6413,4.6505,4.6413,4.6505,1944000.0
2010-01-13 14:50:00,5.05,5.05,5.05,5.05,1342400.0,4.6505,4.6505,4.6505,4.6505,1342400.0
2010-01-13 14:55:00,5.05,5.06,5.05,5.05,586400.0,4.6505,4.6597,4.6505,4.6505,586400.0
2010-01-13 15:00:00,5.05,5.06,5.04,5.05,1608000.0,4.6505,4.6597,4.6413,4.6505,1608000.0
2010-01-13 15:05:00,5.05,5.05,5.05,5.05,245600.0,4.6505,4.6505,4.6505,4.6505,245600.0
2010-01-13 15:10:00,5.05,5.05,5.05,5.05,124000.0,4.6505,4.6505,4.6505,4.6505,124000.0
2010-01-13 15:15:00,5.05,5.05,5.05,5.05,451200.0,4.6505,4.6505,4.6505,4.6505,451200.0
2010-01-13 15:20:00,5.05,5.05,5.05,5.05,469600.0,4.6505,4.6505,4.6505,4.6505,469600.0
2010-01-13 15:25:00,5.05,5.07,5.05,5.06,3472800.0,4.6505,4.6689,4.6505,4.6597,3472800.0
2010-01-13 15:30:00,5.06,5.08,5.06,5.07,3341600.0,4.6597,4.6781,4.6597,4.6689,3341600.0
2010-01-13 15:35:00,5.07,5.07,5.07,5.07,856800.0,4.6689,4.6689,4.6689,4.6689,856800.0
2010-01-13 15:40:00,5.07,5.07,5.06,5.06,1682400.0,4.6689,4.6689,4.6597,4.6597,1682400.0
2010-01-13 15:45:00,5.06,5.06,5.06,5.06,472000.0,4.6597,4.6597,4.6597,4.6597,472000.0
2010-01-13 15:50:00,5.06,5.06,5.06,5.06,1310400.0,4.6597,4.6597,4.6597,4.6597,1310400.0
2010-01-13 15:55:00,5.06,5.06,5.05,5.05,5127200.0,4.6597,4.6597,4.6505,4.6505,5127200.0
2010-01-14 09:30:00,5.04,5.04,5.03,5.04,2345600.0,4.6413,4.6413,4.632,4.6413,2345600.0
2010-01-14 09:35:00,5.04,5.05,5.04,5.04,2315200.0,4.6413,4.6505,4.6413,4.6413,2315200.0
2010-01-14 09:40:00,5.04,5.05,5.04,5.05,2562400.0,4.6413,4.6505,4.6413,4.6505,2562400.0
2010-01-14 09:45:00,5.05,5.06,5.05,5.06,2848800.0,4.6505,4.6597,4.6505,4.6597,2848800.0
2010-01-14 09:50:00,5.06,5.06,5.05,5.05,964000.0,4.6597,4.6597,4.6505,4.6505,964000.0
2010-01-14 09:55:00,5.05,5.06,5.05,5.05,1371200.0,4.6505,4.6597,4.6505,4.6505,1371200.0
2010-01-14 10:00:00,5.05,5.06,5.05,5.05,1182400.0,4.6505,4.6597,4.6505,4.6505,1182400.0
2010-01-14 10:05:00,5.06,5.07,5.05,5.07,3326400.0,4.6597,4.6689,4.6505,4.6689,3326400.0
2010-01-14 10:10:00,5.07,5.08,5.07,5.08,2785600.0,4.6689,4.6781,4.6689,4.6781,2785600.0
2010-01-14 10:15:00,5.08,5.08,5.07,5.07,1977600.0,4.6781,4.6781,4.6689,4.6689,1977600.0
2010-01-14 10:20:00,5.07,5.07,5.07,5.07,847200.0,4.6689,4.6689,4.6689,4.6689,847200.0
2010-01-14 10:25:00,5.07,5.08,5.07,5.07,818400.0,4.6689,4.6781,4.6689,4.6689,818400.0
2010-01-14 10:30:00,5.07,5.07,5.07,5.07,763200.0,4.6689,4.6689,4.6689,4.6689,763200.0
2010-01-14 10:35:00,5.07,5.08,5.07,5.07,1896000.0,4.6689,4.6781,4.6689,4.6689,1896000.0
2010-01-14 10:40:00,5.08,5.08,5.06,5.06,2097600.0,4.6781,4.6781,4.6597,4.6597,2097600.0
2010-01-14 10:45:00,5.06,5.06,5.05,5.06,1659200.0,4.6597,4.6597,4.6505,4.6597,1659200.0
2010-01-14 10:50:00,5.06,5.06,5.05,5.06,543200.0,4.6597,4.6597,4.6505,4.6597,543200.0
2010-01-14 10:55:00,5.06,5.06,5.05,5.05,945600.0,4.6597,4.6597,4.6505,4.6505,945600.0
2010-01-14 11:00:00,5.05,5.05,5.04,5.04,1264800.0,4.6505,4.6505,4.6413,4.6413,1264800.0
2010-01-14 11:05:00,5.04,5.05,5.04,5.04,1052000.0,4.6413,4.6505,4.6413,4.6413,1052000.0
2010-01-14 11:10:00,5.04,5.05,5.04,5.05,1725600.0,4.6413,4.6505,4.6413,4.6505,1725600.0
2010-01-14 11:15:00,5.05,5.05,5.05,5.05,885600.0,4.6505,4.6505,4.6505,4.6505,885600.0
2010-01-14 11:20:00,5.05,5.05,5.05,5.05,592000.0,4.6505,4.6505,4.6505,4.6505,592000.0
2010-01-14 11:25:00,5.05,5.06,5.04,5.05,693600.0,4.6505,4.6597,4.6413,4.6505,693600.0
2010-01-14 11:30:00,5.05,5.06,5.05,5.06,912000.0,4.6505,4.6597,4.6505,4.6597,912000.0
2010-01-14 11:35:00,5.06,5.06,5.05,5.06,2368800.0,4.6597,4.6597,4.6505,4.6597,2368800.0
2010-01-14 11:40:00,5.06,5.06,5.06,5.06,404000.0,4.6597,4.6597,4.6597,4.6597,404000.0
2010-01-14 11:45:00,5.06,5.06,5.05,5.06,285600.0,4.6597,4.6597,4.6505,4.6597,285600.0
2010-01-14 11:50:00,5.06,5.06,5.05,5.06,759200.0,4.6597,4.6597,4.6505,4.6597,759200.0
2010-01-14 11:55:00,5.05,5.06,5.05,5.05,480000.0,4.6505,4.6597,4.6505,4.6505,480000.0
2010-01-14 12:00:00,5.05,5.05,5.05,5.05,159200.0,4.6505,4.6505,4.6505,4.6505,159200.0
2010-01-14 12:05:00,5.05,5.06,5.05,5.06,1101600.0,4.6505,4.6597,4.6505,4.6597,1101600.0
2010-01-14 12:10:00,5.06,5.06,5.06,5.06,452000.0,4.6597,4.6597,4.6597,4.6597,452000.0
2010-01-14 12:15:00,5.06,5.06,5.05,5.05,369600.0,4.6597,4.6597,4.6505,4.6505,369600.0
2010-01-14 12:20:00,5.06,5.06,5.05,5.06,556000.0,4.6597,4.6597,4.6505,4.6597,556000.0
2010-01-14 12:25:00,5.06,5.06,5.05,5.06,455200.0,4.6597,4.6597,4.6505,4.6597,455200.0
2010-01-14 12:30:00,5.06,5.07,5.06,5.07,769600.0,4.6597,4.6689,4.6597,4.6689,769600.0
2010-01-14 12:35:00,5.07,5.07,5.06,5.06,984000.0,4.6689,4.6689,4.6597,4.6597,984000.0
2010-01-14 12:40:00,5.06,5.06,5.06,5.06,463200.0,4.6597,4.6597,4.6597,4.6597,463200.0
2010-01-14 12:45:00,5.06,5.07,5.06,5.06,742400.0,4.6597,4.6689,4.6597,4.6597,742400.0
2010-01-14 12:50:00,5.06,5.06,5.06,5.06,476000.0,4.6597,4.6597,4.6597,4.6597,476000.0
2010-01-14 12:55:00,5.06,5.06,5.06,5.06,466400.0,4.6597,4.6597,4.6597,4.6597,466400.0
2010-01-14 13:00:00,5.06,5.06,5.06,5.06,302400.0,4.6597,4.6597,4.6597,4.6597,302400.0
2010-01-14 13:05:00,5.06,5.06,5.06,5.06,904000.0,4.6597,4.6597,4.6597,4.6597,904000.0
2010-01-14 13:10:00,5.06,5.06,5.06,5.06,287200.0,4.6597,4.6597,4.6597,4.6597,287200.0
2010-01-14 13:15:00,5.06,5.06,5.06,5.06,152800.0,4.6597,4.6597,4.6597,4.6597,152800.0
2010-01-14 13:20:00,5.06,5.06,5.06,5.06,612000.0,4.6597,4.6597,4.6597,4.6597,612000.0
2010-01-14 13:25:00,5.06,5.06,5.06,5.06,649600.0,4.6597,4.6597,4.6597,4.6597,649600.0
2010-01-14 13:30:00,5.06,5.08,5.06,5.08,1052800.0,4.6597,4.6781,4.6597,4.6781,1052800.0
2010-01-14 13:35:00,5.08,5.08,5.07,5.08,734400.0,4.6781,4.6781,4.6689,4.6781,734400.0
2010-01-14 13:40:00,5.08,5.08,5.07,5.07,547200.0,4.6781,4.6781,4.6689,4.6689,547200.0
2010-01-14 13:45:00,5.07,5.08,5.07,5.07,587200.0,4.6689,4.6781,4.6689,4.6689,587200.0
2010-01-14 13:50:00,5.07,5.08,5.07,5.07,82400.0,4.6689,4.6781,4.6689,4.6689,82400.0
2010-01-14 13:55:00,5.07,5.07,5.07,5.07,1084800.0,4.6689,4.6689,4.6689,4.6689,1084800.0
2010-01-14 14:00:00,5.07,5.07,5.07,5.07,220000.0,4.6689,4.6689,4.6689,4.6689,220000.0
2010-01-14 14:05:00,5.07,5.08,5.07,5.07,516000.0,4.6689,4.6781,4.6689,4.6689,516000.0
2010-01-14 14:10:00,5.07,5.08,5.07,5.07,560000.0,4.6689,4.6781,4.6689,4.6689,560000.0
2010-01-14 14:15:00,5.07,5.07,5.07,5.07,141600.0,4.6689,4.6689,4.6689,4.6689,141600.0
2010-01-14 14:20:00,5.07,5.07,5.07,5.07,217600.0,4.6689,4.6689,4.6689,4.6689,217600.0
2010-01-14 14:25:00,5.07,5.07,5.07,5.07,663200.0,4.6689,4.6689,4.6689,4.6689,663200.0
2010-01-14 14:30:00,5.07,5.07,5.07,5.07,155200.0,4.6689,4.6689,4.6689,4.6689,155200.0
2010-01-14 14:35:00,5.07,5.08,5.07,5.08,413600.0,4.6689,4.6781,4.6689,4.6781,413600.0
2010-01-14 14:40:00,5.08,5.08,5.08,5.08,1317600.0,4.6781,4.6781,4.6781,4.6781,1317600.0
2010-01-14 14:45:00,5.08,5.08,5.08,5.08,655200.0,4.6781,4.6781,4.6781,4.6781,655200.0
2010-01-14 14:50:00,5.08,5.08,5.07,5.08,479200.0,4.6781,4.6781,4.6689,4.6781,479200.0
2010-01-14 14:55:00,5.08,5.08,5.08,5.08,704000.0,4.6781,4.6781,4.6781,4.6781,704000.0
2010-01-14 15:00:00,5.08,5.09,5.08,5.09,2402400.0,4.6781,4.6873,4.6781,4.6873,2402400.0
2010-01-14 15:05:00,5.09,5.09,5.09,5.09,643200.0,4.6873,4.6873,4.6873,4.6873,643200.0
2010-01-14 15:10:00,5.09,5.09,5.08,5.09,1584800.0,4.6873,4.6873,4.6781,4.6873,1584800.0
2010-01-14 15:15:00,5.09,5.09,5.09,5.09,409600.0,4.6873,4.6873,4.6873,4.6873,409600.0
2010-01-14 15:20:00,5.09,5.09,5.09,5.09,361600.0,4.6873,4.6873,4.6873,4.6873,361600.0
2010-01-14 15:25:00,5.09,5.09,5.08,5.08,1255200.0,4.6873,4.6873,4.6781,4.6781,1255200.0
2010-01-14 15:30:00,5.08,5.09,5.08,5.09,1010400.0,4.6781,4.6873,4.6781,4.6873,1010400.0
2010-01-14 15:35:00,5.09,5.09,5.07,5.08,2047200.0,4.6873,4.6873,4.6689,4.6781,2047200.0
2010-01-14 15:40:00,5.08,5.08,5.08,5.08,643200.0,4.6781,4.6781,4.6781,4.6781,643200.0
2010-01-14 15:45:00,5.08,5.09,5.08,5.09,1656000.0,4.6781,4.6873,4.6781,4.6873,1656000.0
2010-01-14 15:50:00,5.09,5.09,5.08,5.08,1197600.0,4.6873,4.6873,4.6781,4.6781,1197600.0
2010-01-14 15:55:00,5.08,5.08,5.07,5.08,2195200.0,4.6781,4.6781,4.6689,4.6781,2195200.0
2010-01-15 09:30:00,5.06,5.07,5.06,5.06,2690400.0,4.6597,4.6689,4.6597,4.6597,2690400.0
2010-01-15 09:35:00,5.06,5.06,5.05,5.05,2516000.0,4.6597,4.6597,4.6505,4.6505,2516000.0
2010-01-15 09:40:00,5.05,5.05,5.04,5.04,1959200.0,4.6505,4.6505,4.6413,4.6413,1959200.0
2010-01-15 09:45:00,5.04,5.05,5.03,5.03,2169600.0,4.6413,4.6505,4.632,4.632,2169600.0
2010-01-15 09:50:00,5.03,5.03,5.02,5.02,4508000.0,4.632,4.632,4.6228,4.6228,4508000.0
2010-01-15 09:55:00,5.02,5.03,5.01,5.02,5006400.0,4.6228,4.632,4.6136,4.6228,5006400.0
2010-01-15 10:00:00,5.02,5.02,4.99,5.0,6108000.0,4.6228,4.6228,4.5952,4.6044,6108000.0
2010-01-15 10:05:00,5.0,5.0,4.97,4.98,7001600.0,4.6044,4.6044,4.5768,4.586,7001600.0
2010-01-15 10:10:00,4.98,4.99,4.98,4.99,2492000.0,4.586,4.5952,4.586,4.5952,2492000.0
2010-01-15 10:15:00,4.99,4.99,4.97,4.99,4315200.0,4.5952,4.5952,4.5768,4.5952,4315200.0
2010-01-15 10:20:00,4.99,4.99,4.99,4.99,2418400.0,4.5952,4.5952,4.5952,4.5952,2418400.0
2010-01-15 10:25:00,4.99,4.99,4.98,4.99,2719200.0,4.5952,4.5952,4.586,4.5952,2719200.0
2010-01-15 10:30:00,4.99,4.99,4.98,4.98,2624800.0,4.5952,4.5952,4.586,4.586,2624800.0
2010-01-15 10:35:00,4.98,4.98,4.97,4.97,2132000.0,4.586,4.586,4.5768,4.5768,2132000.0
2010-01-15 10:40:00,4.97,4.98,4.96,4.98,3744800.0,4.5768,4.586,4.5676,4.586,3744800.0
2010-01-15 10:45:00,4.98,4.98,4.97,4.98,1689600.0,4.586,4.586,4.5768,4.586,1689600.0
2010-01-15 10:50:00,4.98,4.98,4.97,4.97,1968000.0,4.586,4.586,4.5768,4.5768,1968000.0
2010-01-15 10:55:00,4.97,4.98,4.96,4.98,2005600.0,4.5768,4.586,4.5676,4.586,2005600.0
2010-01-15 11:00:00,4.98,4.98,4.97,4.98,1799200.0,4.586,4.586,4.5768,4.586,1799200.0
2010-01-15 11:05:00,4.98,4.98,4.97,4.98,1788800.0,4.586,4.586,4.5768,4.586,1788800.0
2010-01-15 11:10:00,4.98,4.98,4.97,4.98,1574400.0,4.586,4.586,4.5768,4.586,1574400.0
2010-01-15 11:15:00,4.98,4.98,4.97,4.98,1198400.0,4.586,4.586,4.5768,4.586,1198400.0
2010-01-15 11:20:00,4.98,4.98,4.96,4.97,1302400.0,4.586,4.586,4.5676,4.5768,1302400.0
2010-01-15 11:25:00,4.97,4.98,4.97,4.97,1338400.0,4.5768,4.586,4.5768,4.5768,1338400.0
2010-01-15 11:30:00,4.97,4.97,4.96,4.97,1910400.0,4.5768,4.5768,4.5676,4.5768,1910400.0
2010-01-15 11:35:00,4.96,4.97,4.96,4.97,747200.0,4.5676,4.5768,4.5676,4.5768,747200.0
2010-01-15 11:40:00,4.97,4.97,4.97,4.97,1758400.0,4.5768,4.5768,4.5768,4.5768,1758400.0
2010-01-15 11:45:00,4.97,4.97,4.96,4.97,762400.0,4.5768,4.5768,4.5676,4.5768,762400.0
2010-01-15 11:50:00,4.97,4.97,4.96,4.96,2145600.0,4.5768,4.5768,4.5676,4.5676,2145600.0
2010-01-15 11:55:00,4.96,4.96,4.95,4.96,2146400.0,4.5676,4.5676,4.5584,4.5676,2146400.0
2010-01-15 12:00:00,4.96,4.96,4.96,4.96,1167200.0,4.5676,4.5676,4.5676,4.5676,1167200.0
2010-01-15 12:05:00,4.96,4.97,4.96,4.97,1026400.0,4.5676,4.5768,4.5676,4.5768,1026400.0
2010-01-15 12:10:00,4.97,4.97,4.96,4.96,1164000.0,4.5768,4.5768,4.5676,4.5676,1164000.0
2010-01-15 12:15:00,4.96,4.96,4.96,4.96,908000.0,4.5676,4.5676,4.5676,4.5676,908000.0
2010-01-15 12:20:00,4.96,4.96,4.95,4.95,1548000.0,4.5676,4.5676,4.5584,4.5584,1548000.0
2010-01-15 12:25:00,4.95,4.96,4.94,4.94,1857600.0,4.5584,4.5676,4.5492,4.5492,1857600.0
2010-01-15 12:30:00,4.94,4.95,4.94,4.94,1220800.0,4.5492,4.5584,4.5492,4.5492,1220800.0
2010-01-15 12:35:00,4.95,4.95,4.94,4.94,1056000.0,4.5584,4.5584,4.5492,4.5492,1056000.0
2010-01-15 12:40:00,4.94,4.95,4.93,4.93,1969600.0,4.5492,4.5584,4.54,4.54,1969600.0
2010-01-15 12:45:00,4.93,4.94,4.93,4.94,2388000.0,4.54,4.5492,4.54,4.5492,2388000.0
2010-01-15 12:50:00,4.94,4.94,4.93,4.93,2520000.0,4.5492,4.5492,4.54,4.54,2520000.0
2010-01-15 12:55:00,4.93,4.94,4.93,4.94,621600.0,4.54,4.5492,4.54,4.5492,621600.0
2010-01-15 13:00:00,4.94,4.94,4.94,4.94,1052000.0,4.5492,4.5492,4.5492,4.5492,1052000.0
2010-01-15 13:05:00,4.94,4.94,4.93,4.93,637600.0,4.5492,4.5492,4.54,4.54,637600.0
2010-01-15 13:10:00,4.94,4.94,4.93,4.94,787200.0,4.5492,4.5492,4.54,4.5492,787200.0
2010-01-15 13:15:00,4.94,4.94,4.94,4.94,649600.0,4.5492,4.5492,4.5492,4.5492,649600.0
2010-01-15 13:20:00,4.94,4.94,4.94,4.94,1040800.0,4.5492,4.5492,4.5492,4.5492,1040800.0
2010-01-15 13:25:00,4.94,4.95,4.94,4.94,3012000.0,4.5492,4.5584,4.5492,4.5492,3012000.0
2010-01-15 13:30:00,4.94,4.94,4.94,4.94,832800.0,4.5492,4.5492,4.5492,4.5492,832800.0
2010-01-15 13:35:00,4.94,4.94,4.94,4.94,792800.0,4.5492,4.5492,4.5492,4.5492,792800.0
2010-01-15 13:40:00,4.94,4.94,4.94,4.94,1020000.0,4.5492,4.5492,4.5492,4.5492,1020000.0
2010-01-15 13:45:00,4.95,4.95,4.95,4.95,1924000.0,4.5584,4.5584,4.5584,4.5584,1924000.0
2010-01-15 13:50:00,4.95,4.95,4.95,4.95,548800.0,4.5584,4.5584,4.5584,4.5584,548800.0
2010-01-15 13:55:00,4.95,4.95,4.94,4.95,882400.0,4.5584,4.5584,4.5492,4.5584,882400.0
2010-01-15 14:00:00,4.95,4.95,4.95,4.95,931200.0,4.5584,4.5584,4.5584,4.5584,931200.0
2010-01-15 14:05:00,4.95,4.96,4.95,4.95,626400.0,4.5584,4.5676,4.5584,4.5584,626400.0
2010-01-15 14:10:00,4.95,4.96,4.95,4.96,1329600.0,4.5584,4.5676,4.5584,4.5676,1329600.0
2010-01-15 14:15:00,4.96,4.96,4.95,4.95,1130400.0,4.5676,4.5676,4.5584,4.5584,1130400.0
2010-01-15 14:20:00,4.95,4.95,4.95,4.95,431200.0,4.5584,4.5584,4.5584,4.5584,431200.0
2010-01-15 14:25:00,4.95,4.95,4.94,4.94,1499200.0,4.5584,4.5584,4.5492,4.5492,1499200.0
2010-01-15 14:30:00,4.94,4.95,4.94,4.95,596800.0,4.5492,4.5584,4.5492,4.5584,596800.0
2010-01-15 14:35:00,4.94,4.95,4.94,4.94,740000.0,4.5492,4.5584,4.5492,4.5492,740000.0
2010-01-15 14:40:00,4.94,4.95,4.94,4.94,1164000.0,4.5492,4.5584,4.5492,4.5492,1164000.0
2010-01-15 14:45:00,4.94,4.94,4.94,4.94,1373600.0,4.5492,4.5492,4.5492,4.5492,1373600.0
2010-01-15 14:50:00,4.94,4.94,4.93,4.94,2311200.0,4.5492,4.5492,4.54,4.5492,2311200.0
2010-01-15 14:55:00,4.94,4.95,4.94,4.94,1636800.0,4.5492,4.5584,4.5492,4.5492,1636800.0
2010-01-15 15:00:00,4.94,4.96,4.94,4.96,2382400.0,4.5492,4.5676,4.5492,4.5676,2382400.0
2010-01-15 15:05:00,4.96,4.96,4.96,4.96,2530400.0,4.5676,4.5676,4.5676,4.5676,2530400.0
2010-01-15 15:10:00,4.96,4.97,4.96,4.97,2568000.0,4.5676,4.5768,4.5676,4.5768,2568000.0
2010-01-15 15:15:00,4.97,4.97,4.96,4.97,2109600.0,4.5768,4.5768,4.5676,4.5768,2109600.0
2010-01-15 15:20:00,4.97,4.97,4.97,4.97,749600.0,4.5768,4.5768,4.5768,4.5768,749600.0
2010-01-15 15:25:00,4.97,4.97,4.96,4.97,1583200.0,4.5768,4.5768,4.5676,4.5768,1583200.0
2010-01-15 15:30:00,4.97,4.98,4.97,4.97,3110400.0,4.5768,4.586,4.5768,4.5768,3110400.0
2010-01-15 15:35:00,4.97,4.97,4.97,4.97,1332000.0,4.5768,4.5768,4.5768,4.5768,1332000.0
2010-01-15 15:40:00,4.97,4.97,4.97,4.97,2023200.0,4.5768,4.5768,4.5768,4.5768,2023200.0
2010-01-15 15:45:00,4.97,4.97,4.97,4.97,2618400.0,4.5768,4.5768,4.5768,4.5768,2618400.0
2010-01-15 15:50:00,4.97,4.97,4.96,4.97,3912000.0,4.5768,4.5768,4.5676,4.5768,3912000.0
2010-01-15 15:55:00,4.97,4.97,4.97,4.97,5453600.0,4.5768,4.5768,4.5768,4.5768,5453600.0
2010-01-19 09:30:00,4.96,4.98,4.96,4.98,2582400.0,4.5676,4.586,4.5676,4.586,2582400.0
2010-01-19 09:35:00,4.98,4.99,4.98,4.98,2372800.0,4.586,4.5952,4.586,4.586,2372800.0
2010-01-19 09:40:00,4.98,5.0,4.98,5.0,3514400.0,4.586,4.6044,4.586,4.6044,3514400.0
2010-01-19 09:45:00,5.0,5.02,5.0,5.01,5711200.0,4.6044,4.6228,4.6044,4.6136,5711200.0
2010-01-19 09:50:00,5.01,5.02,5.01,5.01,2324800.0,4.6136,4.6228,4.6136,4.6136,2324800.0
2010-01-19 09:55:00,5.01,5.02,5.01,5.01,1381600.0,4.6136,4.6228,4.6136,4.6136,1381600.0
2010-01-19 10:00:00,5.01,5.02,5.01,5.02,2393600.0,4.6136,4.6228,4.6136,4.6228,2393600.0
2010-01-19 10:05:00,5.02,5.03,5.02,5.03,2802400.0,4.6228,4.632,4.6228,4.632,2802400.0
2010-01-19 10:10:00,5.03,5.04,5.02,5.04,2488800.0,4.632,4.6413,4.6228,4.6413,2488800.0
2010-01-19 10:15:00,5.04,5.04,5.03,5.04,2052800.0,4.6413,4.6413,4.632,4.6413,2052800.0
2010-01-19 10:20:00,5.04,5.04,5.03,5.04,716800.0,4.6413,4.6413,4.632,4.6413,716800.0
2010-01-19 10:25:00,5.04,5.04,5.03,5.03,1376800.0,4.6413,4.6413,4.632,4.632,1376800.0
2010-01-19 10:30:00,5.03,5.04,5.03,5.04,1623200.0,4.632,4.6413,4.632,4.6413,1623200.0
2010-01-19 10:35:00,5.04,5.04,5.03,5.04,834400.0,4.6413,4.6413,4.632,4.6413,834400.0
2010-01-19 10:40:00,5.04,5.05,5.04,5.05,1671200.0,4.6413,4.6505,4.6413,4.6505,1671200.0
2010-01-19 10:45:00,5.05,5.06,5.05,5.05,2001600.0,4.6505,4.6597,4.6505,4.6505,2001600.0
2010-01-19 10:50:00,5.05,5.06,5.05,5.05,911200.0,4.6505,4.6597,4.6505,4.6505,911200.0
2010-01-19 10:55:00,5.05,5.05,5.04,5.05,1267200.0,4.6505,4.6505,4.6413,4.6505,1267200.0
2010-01-19 11:00:00,5.05,5.05,5.04,5.04,864800.0,4.6505,4.6505,4.6413,4.6413,864800.0
2010-01-19 11:05:00,5.04,5.05,5.04,5.05,773600.0,4.6413,4.6505,4.6413,4.6505,773600.0
2010-01-19 11:10:00,5.05,5.05,5.04,5.05,572000.0,4.6505,4.6505,4.6413,4.6505,572000.0
2010-01-19 11:15:00,5.05,5.05,5.04,5.05,583200.0,4.6505,4.6505,4.6413,4.6505,583200.0
2010-01-19 11:20:00,5.05,5.05,5.04,5.05,1227200.0,4.6505,4.6505,4.6413,4.6505,1227200.0
2010-01-19 11:25:00,5.05,5.05,5.04,5.04,557600.0,4.6505,4.6505,4.6413,4.6413,557600.0
2010-01-19 11:30:00,5.04,5.05,5.04,5.05,1400800.0,4.6413,4.6505,4.6413,4.6505,1400800.0
2010-01-19 11:35:00,5.04,5.05,5.04,5.04,932000.0,4.6413,4.6505,4.6413,4.6413,932000.0
2010-01-19 11:40:00,5.04,5.04,5.04,5.04,1095200.0,4.6413,4.6413,4.6413,4.6413,1095200.0
2010-01-19 11:45:00,5.04,5.05,5.04,5.04,884800.0,4.6413,4.6505,4.6413,4.6413,884800.0
2010-01-19 11:50:00,5.04,5.05,5.04,5.04,624800.0,4.6413,4.6505,4.6413,4.6413,624800.0
2010-01-19 11:55:00,5.04,5.04,5.04,5.04,595200.0,4.6413,4.6413,4.6413,4.6413,595200.0
2010-01-19 12:00:00,5.04,5.05,5.04,5.05,1061600.0,4.6413,4.6505,4.6413,4.6505,1061600.0
2010-01-19 12:05:00,5.05,5.05,5.05,5.05,522400.0,4.6505,4.6505,4.6505,4.6505,522400.0
2010-01-19 12:10:00,5.05,5.06,5.05,5.06,402400.0,4.6505,4.6597,4.6505,4.6597,402400.0
2010-01-19 12:15:00,5.06,5.06,5.05,5.06,908800.0,4.6597,4.6597,4.6505,4.6597,908800.0
2010-01-19 12:20:00,5.06,5.07,5.06,5.07,1537600.0,4.6597,4.6689,4.6597,4.6689,1537600.0
2010-01-19 12:25:00,5.07,5.07,5.06,5.06,711200.0,4.6689,4.6689,4.6597,4.6597,711200.0
2010-01-19 12:30:00,5.07,5.07,5.07,5.07,484000.0,4.6689,4.6689,4.6689,4.6689,484000.0
2010-01-19 12:35:00,5.07,5.07,5.06,5.06,382400.0,4.6689,4.6689,4.6597,4.6597,382400.0
2010-01-19 12:40:00,5.07,5.07,5.06,5.07,203200.0,4.6689,4.6689,4.6597,4.6689,203200.0
2010-01-19 12:45:00,5.07,5.07,5.07,5.07,308800.0,4.6689,4.6689,4.6689,4.6689,308800.0
2010-01-19 12:50:00,5.07,5.07,5.07,5.07,388800.0,4.6689,4.6689,4.6689,4.6689,388800.0
2010-01-19 12:55:00,5.07,5.08,5.07,5.07,604800.0,4.6689,4.6781,4.6689,4.6689,604800.0
2010-01-19 13:00:00,5.07,5.07,5.07,5.07,1614400.0,4.6689,4.6689,4.6689,4.6689,1614400.0
2010-01-19 13:05:00,5.07,5.07,5.06,5.07,760800.0,4.6689,4.6689,4.6597,4.6689,760800.0
2010-01-19 13:10:00,5.06,5.07,5.06,5.06,325600.0,4.6597,4.6689,4.6597,4.6597,325600.0
2010-01-19 13:15:00,5.06,5.07,5.06,5.07,552000.0,4.6597,4.6689,4.6597,4.6689,552000.0
2010-01-19 13:20:00,5.07,5.07,5.06,5.06,134400.0,4.6689,4.6689,4.6597,4.6597,134400.0
2010-01-19 13:25:00,5.06,5.07,5.06,5.07,420000.0,4.6597,4.6689,4.6597,4.6689,420000.0
2010-01-19 13:30:00,5.07,5.07,5.06,5.07,408000.0,4.6689,4.6689,4.6597,4.6689,408000.0
2010-01-19 13:35:00,5.07,5.07,5.06,5.06,550400.0,4.6689,4.6689,4.6597,4.6597,550400.0
2010-01-19 13:40:00,5.06,5.07,5.06,5.07,222400.0,4.6597,4.6689,4.6597,4.6689,222400.0
2010-01-19 13:45:00,5.07,5.07,5.07,5.07,287200.0,4.6689,4.6689,4.6689,4.6689,287200.0
2010-01-19 13:50:00,5.07,5.07,5.07,5.07,218400.0,4.6689,4.6689,4.6689,4.6689,218400.0
2010-01-19 13:55:00,5.07,5.07,5.07,5.07,327200.0,4.6689,4.6689,4.6689,4.6689,327200.0
2010-01-19 14:00:00,5.07,5.07,5.07,5.07,441600.0,4.6689,4.6689,4.6689,4.6689,441600.0
2010-01-19 14:05:00,5.07,5.07,5.07,5.07,829600.0,4.6689,4.6689,4.6689,4.6689,829600.0
2010-01-19 14:10:00,5.07,5.08,5.07,5.07,633600.0,4.6689,4.6781,4.6689,4.6689,633600.0
2010-01-19 14:15:00,5.07,5.07,5.07,5.07,172000.0,4.6689,4.6689,4.6689,4.6689,172000.0
2010-01-19 14:20:00,5.07,5.07,5.07,5.07,362400.0,4.6689,4.6689,4.6689,4.6689,362400.0
2010-01-19 14:25:00,5.07,5.08,5.07,5.07,638400.0,4.6689,4.6781,4.6689,4.6689,638400.0
2010-01-19 14:30:00,5.07,5.07,5.07,5.07,384000.0,4.6689,4.6689,4.6689,4.6689,384000.0
2010-01-19 14:35:00,5.07,5.07,5.07,5.07,1062400.0,4.6689,4.6689,4.6689,4.6689,1062400.0
2010-01-19 14:40:00,5.07,5.07,5.07,5.07,625600.0,4.6689,4.6689,4.6689,4.6689,625600.0
2010-01-19 14:45:00,5.07,5.07,5.07,5.07,224000.0,4.6689,4.6689,4.6689,4.6689,224000.0
2010-01-19 14:50:00,5.07,5.07,5.07,5.07,692000.0,4.6689,4.6689,4.6689,4.6689,692000.0
2010-01-19 14:55:00,5.07,5.07,5.07,5.07,2700000.0,4.6689,4.6689,4.6689,4.6689,2700000.0
2010-01-19 15:00:00,5.07,5.07,5.06,5.07,917600.0,4.6689,4.6689,4.6597,4.6689,917600.0
2010-01-19 15:05:00,5.06,5.07,5.06,5.06,625600.0,4.6597,4.6689,4.6597,4.6597,625600.0
2010-01-19 15:10:00,5.07,5.07,5.07,5.07,1005600.0,4.6689,4.6689,4.6689,4.6689,1005600.0
2010-01-19 15:15:00,5.07,5.07,5.07,5.07,520800.0,4.6689,4.6689,4.6689,4.6689,520800.0
2010-01-19 15:20:00,5.07,5.08,5.07,5.08,2295200.0,4.6689,4.6781,4.6689,4.6781,2295200.0
2010-01-19 15:25:00,5.08,5.09,5.08,5.09,2788000.0,4.6781,4.6873,4.6781,4.6873,2788000.0
2010-01-19 15:30:00,5.09,5.09,5.08,5.08,1368800.0,4.6873,4.6873,4.6781,4.6781,1368800.0
2010-01-19 15:35:00,5.09,5.09,5.08,5.09,812800.0,4.6873,4.6873,4.6781,4.6873,812800.0
2010-01-19 15:40:00,5.09,5.09,5.08,5.08,1317600.0,4.6873,4.6873,4.6781,4.6781,1317600.0
2010-01-19 15:45:00,5.08,5.09,5.08,5.09,2140000.0,4.6781,4.6873,4.6781,4.6873,2140000.0
2010-01-19 15:50:00,5.09,5.09,5.09,5.09,1861600.0,4.6873,4.6873,4.6873,4.6873,1861600.0
2010-01-19 15:55:00,5.09,5.09,5.09,5.09,6108800.0,4.6873,4.6873,4.6873,4.6873,6108800.0
2010-01-20 09:30:00,5.02,5.02,5.0,5.01,6760800.0,4.6228,4.6228,4.6044,4.6136,6760800.0
2010-01-20 09:35:00,5.01,5.01,4.99,5.01,5036800.0,4.6136,4.6136,4.5952,4.6136,5036800.0
2010-01-20 09:40:00,5.01,5.01,4.99,4.99,3660000.0,4.6136,4.6136,4.5952,4.5952,3660000.0
2010-01-20 09:45:00,4.99,5.0,4.97,5.0,7639200.0,4.5952,4.6044,4.5768,4.6044,7639200.0
2010-01-20 09:50:00,4.99,5.01,4.99,5.01,4382400.0,4.5952,4.6136,4.5952,4.6136,4382400.0
2010-01-20 09:55:00,5.01,5.01,4.99,4.99,2741600.0,4.6136,4.6136,4.5952,4.5952,2741600.0
2010-01-20 10:00:00,4.99,4.99,4.97,4.97,7100000.0,4.5952,4.5952,4.5768,4.5768,7100000.0
2010-01-20 10:05:00,4.97,4.97,4.96,4.97,5939200.0,4.5768,4.5768,4.5676,4.5768,5939200.0
2010-01-20 10:10:00,4.97,4.97,4.96,4.97,3901600.0,4.5768,4.5768,4.5676,4.5768,3901600.0
2010-01-20 10:15:00,4.97,4.98,4.96,4.97,2533600.0,4.5768,4.586,4.5676,4.5768,2533600.0
2010-01-20 10:20:00,4.97,4.97,4.95,4.96,4894400.0,4.5768,4.5768,4.5584,4.5676,4894400.0
2010-01-20 10:25:00,4.96,4.96,4.94,4.94,2434400.0,4.5676,4.5676,4.5492,4.5492,2434400.0
2010-01-20 10:30:00,4.94,4.96,4.94,4.95,5490400.0,4.5492,4.5676,4.5492,4.5584,5490400.0
2010-01-20 10:35:00,4.95,4.96,4.94,4.95,2077600.0,4.5584,4.5676,4.5492,4.5584,2077600.0
2010-01-20 10:40:00,4.95,4.96,4.95,4.96,2459200.0,4.5584,4.5676,4.5584,4.5676,2459200.0
2010-01-20 10:45:00,4.96,4.96,4.95,4.95,1247200.0,4.5676,4.5676,4.5584,4.5584,1247200.0
2010-01-20 10:50:00,4.95,4.96,4.93,4.94,2812800.0,4.5584,4.5676,4.54,4.5492,2812800.0
2010-01-20 10:55:00,4.94,4.94,4.93,4.93,4165600.0,4.5492,4.5492,4.54,4.54,4165600.0
2010-01-20 11:00:00,4.93,4.94,4.91,4.91,5660800.0,4.54,4.5492,4.5215,4.5215,5660800.0
2010-01-20 11:05:00,4.91,4.92,4.9,4.91,8062400.0,4.5215,4.5308,4.5123,4.5215,8062400.0
2010-01-20 11:10:00,4.91,4.92,4.9,4.92,2771200.0,4.5215,4.5308,4.5123,4.5308,2771200.0
2010-01-20 11:15:00,4.92,4.93,4.92,4.92,2017600.0,4.5308,4.54,4.5308,4.5308,2017600.0
2010-01-20 11:20:00,4.92,4.92,4.91,4.92,1210400.0,4.5308,4.5308,4.5215,4.5308,1210400.0
2010-01-20 11:25:00,4.92,4.93,4.91,4.93,2628000.0,4.5308,4.54,4.5215,4.54,2628000.0
2010-01-20 11:30:00,4.93,4.93,4.93,4.93,1964800.0,4.54,4.54,4.54,4.54,1964800.0
2010-01-20 11:35:00,4.93,4.93,4.93,4.93,1159200.0,4.54,4.54,4.54,4.54,1159200.0
2010-01-20 11:40:00,4.93,4.93,4.93,4.93,1355200.0,4.54,4.54,4.54,4.54,1355200.0
2010-01-20 11:45:00,4.93,4.93,4.92,4.93,815200.0,4.54,4.54,4.5308,4.54,815200.0
2010-01-20 11:50:00,4.93,4.93,4.92,4.93,996000.0,4.54,4.54,4.5308,4.54,996000.0
2010-01-20 11:55:00,4.93,4.93,4.92,4.93,804800.0,4.54,4.54,4.5308,4.54,804800.0
2010-01-20 12:00:00,4.92,4.93,4.92,4.92,1120000.0,4.5308,4.54,4.5308,4.5308,1120000.0
2010-01-20 12:05:00,4.92,4.93,4.92,4.93,1807200.0,4.5308,4.54,4.5308,4.54,1807200.0
2010-01-20 12:10:00,4.93,4.94,4.93,4.94,2685600.0,4.54,4.5492,4.54,4.5492,2685600.0
2010-01-20 12:15:00,4.94,4.94,4.93,4.94,1566400.0,4.5492,4.5492,4.54,4.5492,1566400.0
2010-01-20 12:20:00,4.93,4.94,4.93,4.93,1211200.0,4.54,4.5492,4.54,4.54,1211200.0
2010-01-20 12:25:00,4.93,4.94,4.93,4.94,773600.0,4.54,4.5492,4.54,4.5492,773600.0
2010-01-20 12:30:00,4.94,4.94,4.93,4.93,604800.0,4.5492,4.5492,4.54,4.54,604800.0
2010-01-20 12:35:00,4.93,4.93,4.93,4.93,537600.0,4.54,4.54,4.54,4.54,537600.0
2010-01-20 12:40:00,4.94,4.94,4.93,4.93,961600.0,4.5492,4.5492,4.54,4.54,961600.0
2010-01-20 12:45:00,4.93,4.93,4.93,4.93,1030400.0,4.54,4.54,4.54,4.54,1030400.0
2010-01-20 12:50:00,4.93,4.93,4.93,4.93,389600.0,4.54,4.54,4.54,4.54,389600.0
2010-01-20 12:55:00,4.93,4.93,4.92,4.93,1657600.0,4.54,4.54,4.5308,4.54,1657600.0
2010-01-20 13:00:00,4.93,4.93,4.92,4.93,1177600.0,4.54,4.54,4.5308,4.54,1177600.0
2010-01-20 13:05:00,4.93,4.93,4.92,4.93,636000.0,4.54,4.54,4.5308,4.54,636000.0
2010-01-20 13:10:00,4.93,4.93,4.92,4.92,948000.0,4.54,4.54,4.5308,4.5308,948000.0
2010-01-20 13:15:00,4.92,4.92,4.91,4.92,2376800.0,4.5308,4.5308,4.5215,4.5308,2376800.0
2010-01-20 13:20:00,4.92,4.92,4.92,4.92,1603200.0,4.5308,4.5308,4.5308,4.5308,1603200.0
2010-01-20 13:25:00,4.92,4.93,4.92,4.92,1084000.0,4.5308,4.54,4.5308,4.5308,1084000.0
2010-01-20 13:30:00,4.92,4.94,4.92,4.93,1568000.0,4.5308,4.5492,4.5308,4.54,1568000.0
2010-01-20 13:35:00,4.93,4.94,4.93,4.94,1311200.0,4.54,4.5492,4.54,4.5492,1311200.0
2010-01-20 13:40:00,4.94,4.94,4.94,4.94,1056000.0,4.5492,4.5492,4.5492,4.5492,1056000.0
2010-01-20 13:45:00,4.94,4.95,4.94,4.95,1557600.0,4.5492,4.5584,4.5492,4.5584,1557600.0
2010-01-20 13:50:00,4.95,4.95,4.95,4.95,1325600.0,4.5584,4.5584,4.5584,4.5584,1325600.0
2010-01-20 13:55:00,4.95,4.95,4.94,4.94,1081600.0,4.5584,4.5584,4.5492,4.5492,1081600.0
2010-01-20 14:00:00,4.95,4.96,4.95,4.95,686400.0,4.5584,4.5676,4.5584,4.5584,686400.0
2010-01-20 14:05:00,4.95,4.95,4.94,4.95,1048800.0,4.5584,4.5584,4.5492,4.5584,1048800.0
2010-01-20 14:10:00,4.95,4.96,4.95,4.95,1210400.0,4.5584,4.5676,4.5584,4.5584,1210400.0
2010-01-20 14:15:00,4.95,4.95,4.94,4.94,964800.0,4.5584,4.5584,4.5492,4.5492,964800.0
2010-01-20 14:20:00,4.94,4.95,4.94,4.95,640000.0,4.5492,4.5584,4.5492,4.5584,640000.0
2010-01-20 14:25:00,4.95,4.95,4.94,4.94,914400.0,4.5584,4.5584,4.5492,4.5492,914400.0
2010-01-20 14:30:00,4.94,4.95,4.94,4.95,1002400.0,4.5492,4.5584,4.5492,4.5584,1002400.0
2010-01-20 14:35:00,4.95,4.96,4.95,4.96,2407200.0,4.5584,4.5676,4.5584,4.5676,2407200.0
2010-01-20 14:40:00,4.96,4.96,4.96,4.96,1022400.0,4.5676,4.5676,4.5676,4.5676,1022400.0
2010-01-20 14:45:00,4.96,4.97,4.96,4.96,1997600.0,4.5676,4.5768,4.5676,4.5676,1997600.0
2010-01-20 14:50:00,4.96,4.97,4.96,4.97,2350400.0,4.5676,4.5768,4.5676,4.5768,2350400.0
2010-01-20 14:55:00,4.97,4.97,4.96,4.97,2489600.0,4.5768,4.5768,4.5676,4.5768,2489600.0
2010-01-20 15:00:00,4.97,4.97,4.96,4.97,739200.0,4.5768,4.5768,4.5676,4.5768,739200.0
2010-01-20 15:05:00,4.97,4.97,4.96,4.96,1208000.0,4.5768,4.5768,4.5676,4.5676,1208000.0
2010-01-20 15:10:00,4.96,4.97,4.96,4.97,837600.0,4.5676,4.5768,4.5676,4.5768,837600.0
2010-01-20 15:15:00,4.97,4.97,4.96,4.96,375200.0,4.5768,4.5768,4.5676,4.5676,375200.0
2010-01-20 15:20:00,4.96,4.98,4.96,4.97,2427200.0,4.5676,4.586,4.5676,4.5768,2427200.0
2010-01-20 15:25:00,4.98,4.98,4.97,4.98,793600.0,4.586,4.586,4.5768,4.586,793600.0
2010-01-20 15:30:00,4.98,4.98,4.96,4.96,3656800.0,4.586,4.586,4.5676,4.5676,3656800.0
2010-01-20 15:35:00,4.96,4.97,4.96,4.97,1656800.0,4.5676,4.5768,4.5676,4.5768,1656800.0
2010-01-20 15:40:00,4.97,4.98,4.97,4.98,3204800.0,4.5768,4.586,4.5768,4.586,3204800.0
2010-01-20 15:45:00,4.98,4.99,4.98,4.99,2085600.0,4.586,4.5952,4.586,4.5952,2085600.0
2010-01-20 15:50:00,4.99,4.99,4.98,4.98,3736800.0,4.5952,4.5952,4.586,4.586,3736800.0
2010-01-20 15:55:00,4.98,4.99,4.98,4.98,6419200.0,4.586,4.5952,4.586,4.586,6419200.0
2010-01-21 09:30:00,4.99,5.01,4.98,5.01,6748800.0,4.5952,4.6136,4.586,4.6136,6748800.0
2010-01-21 09:35:00,5.01,5.02,5.01,5.01,3248000.0,4.6136,4.6228,4.6136,4.6136,3248000.0
2010-01-21 09:40:00,5.01,5.02,4.99,4.99,4288000.0,4.6136,4.6228,4.5952,4.5952,4288000.0
2010-01-21 09:45:00,4.99,4.99,4.97,4.98,4644000.0,4.5952,4.5952,4.5768,4.586,4644000.0
2010-01-21 09:50:00,4.98,4.99,4.97,4.98,3413600.0,4.586,4.5952,4.5768,4.586,3413600.0
2010-01-21 09:55:00,4.98,4.99,4.97,4.98,2821600.0,4.586,4.5952,4.5768,4.586,2821600.0
2010-01-21 10:00:00,4.98,5.0,4.96,5.0,4064000.0,4.586,4.6044,4.5676,4.6044,4064000.0
2010-01-21 10:05:00,5.0,5.01,4.99,4.99,3122400.0,4.6044,4.6136,4.5952,4.5952,3122400.0
2010-01-21 10:10:00,4.99,4.99,4.98,4.98,2708000.0,4.5952,4.5952,4.586,4.586,2708000.0
2010-01-21 10:15:00,4.98,4.98,4.98,4.98,1052800.0,4.586,4.586,4.586,4.586,1052800.0
2010-01-21 10:20:00,4.98,4.98,4.92,4.93,7337600.0,4.586,4.586,4.5308,4.54,7337600.0
2010-01-21 10:25:00,4.93,4.93,4.88,4.88,12760000.0,4.54,4.54,4.4939,4.4939,12760000.0
2010-01-21 10:30:00,4.88,4.89,4.85,4.87,14548000.0,4.4939,4.5031,4.4663,4.4847,14548000.0
2010-01-21 10:35:00,4.87,4.88,4.87,4.87,5226400.0,4.4847,4.4939,4.4847,4.4847,5226400.0
2010-01-21 10:40:00,4.87,4.88,4.87,4.87,2742400.0,4.4847,4.4939,4.4847,4.4847,2742400.0
2010-01-21 10:45:00,4.87,4.88,4.86,4.87,3664800.0,4.4847,4.4939,4.4755,4.4847,3664800.0
2010-01-21 10:50:00,4.87,4.87,4.85,4.86,5208000.0,4.4847,4.4847,4.4663,4.4755,5208000.0
2010-01-21 10:55:00,4.86,4.87,4.86,4.87,2748800.0,4.4755,4.4847,4.4755,4.4847,2748800.0
2010-01-21 11:00:00,4.87,4.88,4.87,4.87,2541600.0,4.4847,4.4939,4.4847,4.4847,2541600.0
2010-01-21 11:05:00,4.87,4.87,4.83,4.84,8230400.0,4.4847,4.4847,4.4479,4.4571,8230400.0
2010-01-21 11:10:00,4.84,4.85,4.83,4.84,4924000.0,4.4571,4.4663,4.4479,4.4571,4924000.0
2010-01-21 11:15:00,4.84,4.85,4.83,4.84,3721600.0,4.4571,4.4663,4.4479,4.4571,3721600.0
2010-01-21 11:20:00,4.85,4.85,4.84,4.85,1831200.0,4.4663,4.4663,4.4571,4.4663,1831200.0
2010-01-21 11:25:00,4.85,4.85,4.83,4.84,2476800.0,4.4663,4.4663,4.4479,4.4571,2476800.0
2010-01-21 11:30:00,4.84,4.85,4.82,4.84,6120800.0,4.4571,4.4663,4.4387,4.4571,6120800.0
2010-01-21 11:35:00,4.84,4.85,4.82,4.83,6044000.0,4.4571,4.4663,4.4387,4.4479,6044000.0
2010-01-21 11:40:00,4.83,4.84,4.79,4.79,11074400.0,4.4479,4.4571,4.411,4.411,11074400.0
2010-01-21 11:45:00,4.79,4.81,4.79,4.81,9831200.0,4.411,4.4295,4.411,4.4295,9831200.0
2010-01-21 11:50:00,4.81,4.84,4.81,4.83,10011200.0,4.4295,4.4571,4.4295,4.4479,10011200.0
2010-01-21 11:55:00,4.83,4.83,4.8,4.81,4366400.0,4.4479,4.4479,4.4202,4.4295,4366400.0
2010-01-21 12:00:00,4.81,4.83,4.8,4.83,4547200.0,4.4295,4.4479,4.4202,4.4479,4547200.0
2010-01-21 12:05:00,4.83,4.83,4.82,4.83,2372800.0,4.4479,4.4479,4.4387,4.4479,2372800.0
2010-01-21 12:10:00,4.83,4.85,4.83,4.83,4464800.0,4.4479,4.4663,4.4479,4.4479,4464800.0
2010-01-21 12:15:00,4.83,4.83,4.81,4.82,1413600.0,4.4479,4.4479,4.4295,4.4387,1413600.0
2010-01-21 12:20:00,4.82,4.83,4.81,4.81,2505600.0,4.4387,4.4479,4.4295,4.4295,2505600.0
2010-01-21 12:25:00,4.81,4.81,4.8,4.8,2557600.0,4.4295,4.4295,4.4202,4.4202,2557600.0
2010-01-21 12:30:00,4.8,4.81,4.79,4.81,2214400.0,4.4202,4.4295,4.411,4.4295,2214400.0
2010-01-21 12:35:00,4.81,4.81,4.8,4.81,1588000.0,4.4295,4.4295,4.4202,4.4295,1588000.0
2010-01-21 12:40:00,4.81,4.81,4.8,4.81,1142400.0,4.4295,4.4295,4.4202,4.4295,1142400.0
2010-01-21 12:45:00,4.81,4.81,4.79,4.8,1544800.0,4.4295,4.4295,4.411,4.4202,1544800.0
2010-01-21 12:50:00,4.8,4.8,4.79,4.8,3118400.0,4.4202,4.4202,4.411,4.4202,3118400.0
2010-01-21 12:55:00,4.8,4.81,4.79,4.8,2683200.0,4.4202,4.4295,4.411,4.4202,2683200.0
2010-01-21 13:00:00,4.8,4.8,4.78,4.8,7264000.0,4.4202,4.4202,4.4018,4.4202,7264000.0
2010-01-21 13:05:00,4.8,4.8,4.79,4.8,1528800.0,4.4202,4.4202,4.411,4.4202,1528800.0
2010-01-21 13:10:00,4.8,4.81,4.79,4.8,2220800.0,4.4202,4.4295,4.411,4.4202,2220800.0
2010-01-21 13:15:00,4.8,4.81,4.79,4.8,1108800.0,4.4202,4.4295,4.411,4.4202,1108800.0
2010-01-21 13:20:00,4.8,4.81,4.8,4.81,1432800.0,4.4202,4.4295,4.4202,4.4295,1432800.0
2010-01-21 13:25:00,4.81,4.81,4.8,4.81,1816800.0,4.4295,4.4295,4.4202,4.4295,1816800.0
2010-01-21 13:30:00,4.81,4.83,4.81,4.82,2895200.0,4.4295,4.4479,4.4295,4.4387,2895200.0
2010-01-21 13:35:00,4.82,4.83,4.82,4.82,2504000.0,4.4387,4.4479,4.4387,4.4387,2504000.0
2010-01-21 13:40:00,4.82,4.82,4.81,4.82,1384800.0,4.4387,4.4387,4.4295,4.4387,1384800.0
2010-01-21 13:45:00,4.82,4.82,4.81,4.82,1401600.0,4.4387,4.4387,4.4295,4.4387,1401600.0
2010-01-21 13:50:00,4.82,4.82,4.81,4.82,1181600.0,4.4387,4.4387,4.4295,4.4387,1181600.0
2010-01-21 13:55:00,4.82,4.82,4.82,4.82,1708000.0,4.4387,4.4387,4.4387,4.4387,1708000.0
2010-01-21 14:00:00,4.82,4.83,4.81,4.81,1729600.0,4.4387,4.4479,4.4295,4.4295,1729600.0
2010-01-21 14:05:00,4.81,4.81,4.8,4.81,1701600.0,4.4295,4.4295,4.4202,4.4295,1701600.0
2010-01-21 14:10:00,4.81,4.82,4.8,4.8,1288000.0,4.4295,4.4387,4.4202,4.4202,1288000.0
2010-01-21 14:15:00,4.8,4.81,4.8,4.81,1171200.0,4.4202,4.4295,4.4202,4.4295,1171200.0
2010-01-21 14:20:00,4.81,4.82,4.8,4.82,2693600.0,4.4295,4.4387,4.4202,4.4387,2693600.0
2010-01-21 14:25:00,4.82,4.84,4.82,4.84,7021600.0,4.4387,4.4571,4.4387,4.4571,7021600.0
2010-01-21 14:30:00,4.84,4.85,4.84,4.85,4651200.0,4.4571,4.4663,4.4571,4.4663,4651200.0
2010-01-21 14:35:00,4.85,4.85,4.84,4.84,2538400.0,4.4663,4.4663,4.4571,4.4571,2538400.0
2010-01-21 14:40:00,4.84,4.84,4.82,4.83,3332000.0,4.4571,4.4571,4.4387,4.4479,3332000.0
2010-01-21 14:45:00,4.83,4.83,4.82,4.83,1081600.0,4.4479,4.4479,4.4387,4.4479,1081600.0
2010-01-21 14:50:00,4.83,4.83,4.82,4.82,1992000.0,4.4479,4.4479,4.4387,4.4387,1992000.0
2010-01-21 14:55:00,4.82,4.83,4.82,4.83,1566400.0,4.4387,4.4479,4.4387,4.4479,1566400.0
2010-01-21 15:00:00,4.83,4.83,4.81,4.81,3557600.0,4.4479,4.4479,4.4295,4.4295,3557600.0
2010-01-21 15:05:00,4.81,4.81,4.79,4.8,3652800.0,4.4295,4.4295,4.411,4.4202,3652800.0
2010-01-21 15:10:00,4.81,4.81,4.79,4.8,2909600.0,4.4295,4.4295,4.411,4.4202,2909600.0
2010-01-21 15:15:00,4.8,4.81,4.79,4.8,2488000.0,4.4202,4.4295,4.411,4.4202,2488000.0
2010-01-21 15:20:00,4.8,4.81,4.8,4.81,1937600.0,4.4202,4.4295,4.4202,4.4295,1937600.0
2010-01-21 15:25:00,4.81,4.81,4.8,4.8,1674400.0,4.4295,4.4295,4.4202,4.4202,1674400.0
2010-01-21 15:30:00,4.8,4.82,4.8,4.82,3798400.0,4.4202,4.4387,4.4202,4.4387,3798400.0
2010-01-21 15:35:00,4.82,4.82,4.79,4.8,4432000.0,4.4387,4.4387,4.411,4.4202,4432000.0
2010-01-21 15:40:00,4.8,4.81,4.8,4.8,2258400.0,4.4202,4.4295,4.4202,4.4202,2258400.0
2010-01-21 15:45:00,4.81,4.83,4.8,4.82,3948800.0,4.4295,4.4479,4.4202,4.4387,3948800.0
2010-01-21 15:50:00,4.82,4.82,4.8,4.8,2169600.0,4.4387,4.4387,4.4202,4.4202,2169600.0
2010-01-21 15:55:00,4.8,4.8,4.79,4.79,4963200.0,4.4202,4.4202,4.411,4.411,4963200.0
2010-01-22 09:30:00,4.75,4.77,4.73,4.76,10293600.0,4.3742,4.3926,4.3558,4.3834,10293600.0
2010-01-22 09:35:00,4.76,4.79,4.75,4.78,7138400.0,4.3834,4.411,4.3742,4.4018,7138400.0
2010-01-22 09:40:00,4.78,4.78,4.75,4.76,6034400.0,4.4018,4.4018,4.3742,4.3834,6034400.0
2010-01-22 09:45:00,4.76,4.77,4.75,4.76,5741600.0,4.3834,4.3926,4.3742,4.3834,5741600.0
2010-01-22 09:50:00,4.76,4.77,4.75,4.75,4185600.0,4.3834,4.3926,4.3742,4.3742,4185600.0
2010-01-22 09:55:00,4.75,4.77,4.75,4.76,3955200.0,4.3742,4.3926,4.3742,4.3834,3955200.0
2010-01-22 10:00:00,4.76,4.77,4.73,4.73,5065600.0,4.3834,4.3926,4.3558,4.3558,5065600.0
2010-01-22 10:05:00,4.73,4.73,4.71,4.71,7951200.0,4.3558,4.3558,4.3374,4.3374,7951200.0
2010-01-22 10:10:00,4.71,4.72,4.71,4.72,6361600.0,4.3374,4.3466,4.3374,4.3466,6361600.0
2010-01-22 10:15:00,4.71,4.72,4.69,4.7,9404000.0,4.3374,4.3466,4.3189,4.3282,9404000.0
2010-01-22 10:20:00,4.7,4.72,4.7,4.72,4288000.0,4.3282,4.3466,4.3282,4.3466,4288000.0
2010-01-22 10:25:00,4.72,4.75,4.71,4.75,8613600.0,4.3466,4.3742,4.3374,4.3742,8613600.0
2010-01-22 10:30:00,4.75,4.76,4.74,4.74,6269600.0,4.3742,4.3834,4.365,4.365,6269600.0
2010-01-22 10:35:00,4.74,4.76,4.74,4.75,3400800.0,4.365,4.3834,4.365,4.3742,3400800.0
2010-01-22 10:40:00,4.75,4.77,4.75,4.75,4050400.0,4.3742,4.3926,4.3742,4.3742,4050400.0
2010-01-22 10:45:00,4.75,4.75,4.73,4.73,3217600.0,4.3742,4.3742,4.3558,4.3558,3217600.0
2010-01-22 10:50:00,4.73,4.74,4.73,4.74,2013600.0,4.3558,4.365,4.3558,4.365,2013600.0
2010-01-22 10:55:00,4.74,4.76,4.74,4.76,2297600.0,4.365,4.3834,4.365,4.3834,2297600.0
2010-01-22 11:00:00,4.76,4.78,4.76,4.77,4148000.0,4.3834,4.4018,4.3834,4.3926,4148000.0
2010-01-22 11:05:00,4.77,4.78,4.76,4.76,2329600.0,4.3926,4.4018,4.3834,4.3834,2329600.0
2010-01-22 11:10:00,4.76,4.76,4.74,4.76,4641600.0,4.3834,4.3834,4.365,4.3834,4641600.0
2010-01-22 11:15:00,4.76,4.77,4.76,4.77,2456800.0,4.3834,4.3926,4.3834,4.3926,2456800.0
2010-01-22 11:20:00,4.77,4.78,4.77,4.77,1747200.0,4.3926,4.4018,4.3926,4.3926,1747200.0
2010-01-22 11:25:00,4.77,4.78,4.76,4.78,1964800.0,4.3926,4.4018,4.3834,4.4018,1964800.0
2010-01-22 11:30:00,4.78,4.78,4.77,4.77,2646400.0,4.4018,4.4018,4.3926,4.3926,2646400.0
2010-01-22 11:35:00,4.77,4.78,4.76,4.76,1658400.0,4.3926,4.4018,4.3834,4.3834,1658400.0
2010-01-22 11:40:00,4.76,4.77,4.76,4.76,2041600.0,4.3834,4.3926,4.3834,4.3834,2041600.0
2010-01-22 11:45:00,4.76,4.77,4.75,4.76,2352800.0,4.3834,4.3926,4.3742,4.3834,2352800.0
2010-01-22 11:50:00,4.76,4.76,4.75,4.75,1408800.0,4.3834,4.3834,4.3742,4.3742,1408800.0
2010-01-22 11:55:00,4.75,4.75,4.74,4.75,2910400.0,4.3742,4.3742,4.365,4.3742,2910400.0
2010-01-22 12:00:00,4.75,4.75,4.74,4.75,1624000.0,4.3742,4.3742,4.365,4.3742,1624000.0
2010-01-22 12:05:00,4.75,4.75,4.74,4.74,1434400.0,4.3742,4.3742,4.365,4.365,1434400.0
2010-01-22 12:10:00,4.74,4.74,4.73,4.74,2078400.0,4.365,4.365,4.3558,4.365,2078400.0
2010-01-22 12:15:00,4.74,4.76,4.74,4.76,2005600.0,4.365,4.3834,4.365,4.3834,2005600.0
2010-01-22 12:20:00,4.76,4.76,4.75,4.75,1753600.0,4.3834,4.3834,4.3742,4.3742,1753600.0
2010-01-22 12:25:00,4.75,4.76,4.75,4.76,850400.0,4.3742,4.3834,4.3742,4.3834,850400.0
2010-01-22 12:30:00,4.76,4.77,4.76,4.77,1311200.0,4.3834,4.3926,4.3834,4.3926,1311200.0
2010-01-22 12:35:00,4.77,4.77,4.76,4.76,795200.0,4.3926,4.3926,4.3834,4.3834,795200.0
2010-01-22 12:40:00,4.76,4.76,4.75,4.76,713600.0,4.3834,4.3834,4.3742,4.3834,713600.0
2010-01-22 12:45:00,4.76,4.76,4.74,4.74,1974400.0,4.3834,4.3834,4.365,4.365,1974400.0
2010-01-22 12:50:00,4.74,4.75,4.74,4.75,3798400.0,4.365,4.3742,4.365,4.3742,3798400.0
2010-01-22 12:55:00,4.75,4.75,4.74,4.74,937600.0,4.3742,4.3742,4.365,4.365,937600.0
2010-01-22 13:00:00,4.74,4.74,4.72,4.73,2283200.0,4.365,4.365,4.3466,4.3558,2283200.0
2010-01-22 13:05:00,4.73,4.74,4.73,4.73,1602400.0,4.3558,4.365,4.3558,4.3558,1602400.0
2010-01-22 13:10:00,4.73,4.74,4.73,4.73,740000.0,4.3558,4.365,4.3558,4.3558,740000.0
2010-01-22 13:15:00,4.73,4.74,4.73,4.73,1453600.0,4.3558,4.365,4.3558,4.3558,1453600.0
2010-01-22 13:20:00,4.73,4.74,4.73,4.73,1235200.0,4.3558,4.365,4.3558,4.3558,1235200.0
2010-01-22 13:25:00,4.73,4.73,4.72,4.73,1810400.0,4.3558,4.3558,4.3466,4.3558,1810400.0
2010-01-22 13:30:00,4.73,4.73,4.72,4.73,2348800.0,4.3558,4.3558,4.3466,4.3558,2348800.0
2010-01-22 13:35:00,4.73,4.73,4.7,4.7,4154400.0,4.3558,4.3558,4.3282,4.3282,4154400.0
2010-01-22 13:40:00,4.7,4.71,4.7,4.71,4287200.0,4.3282,4.3374,4.3282,4.3374,4287200.0
2010-01-22 13:45:00,4.71,4.71,4.7,4.71,2693600.0,4.3374,4.3374,4.3282,4.3374,2693600.0
2010-01-22 13:50:00,4.71,4.71,4.71,4.71,1719200.0,4.3374,4.3374,4.3374,4.3374,1719200.0
2010-01-22 13:55:00,4.71,4.71,4.7,4.71,1383200.0,4.3374,4.3374,4.3282,4.3374,1383200.0
2010-01-22 14:00:00,4.71,4.72,4.71,4.71,1723200.0,4.3374,4.3466,4.3374,4.3374,1723200.0
2010-01-22 14:05:00,4.71,4.71,4.7,4.71,968000.0,4.3374,4.3374,4.3282,4.3374,968000.0
2010-01-22 14:10:00,4.7,4.72,4.69,4.71,4090400.0,4.3282,4.3466,4.3189,4.3374,4090400.0
2010-01-22 14:15:00,4.72,4.72,4.71,4.71,1386400.0,4.3466,4.3466,4.3374,4.3374,1386400.0
2010-01-22 14:20:00,4.71,4.71,4.7,4.71,2348800.0,4.3374,4.3374,4.3282,4.3374,2348800.0
2010-01-22 14:25:00,4.71,4.71,4.7,4.7,3178400.0,4.3374,4.3374,4.3282,4.3282,3178400.0
2010-01-22 14:30:00,4.7,4.7,4.69,4.7,6021600.0,4.3282,4.3282,4.3189,4.3282,6021600.0
2010-01-22 14:35:00,4.7,4.71,4.69,4.69,2103200.0,4.3282,4.3374,4.3189,4.3189,2103200.0
2010-01-22 14:40:00,4.69,4.69,4.66,4.68,8492000.0,4.3189,4.3189,4.2913,4.3097,8492000.0
2010-01-22 14:45:00,4.68,4.68,4.67,4.67,4252000.0,4.3097,4.3097,4.3005,4.3005,4252000.0
2010-01-22 14:50:00,4.67,4.67,4.66,4.67,3520800.0,4.3005,4.3005,4.2913,4.3005,3520800.0
2010-01-22 14:55:00,4.67,4.67,4.65,4.65,7056800.0,4.3005,4.3005,4.2821,4.2821,7056800.0
2010-01-22 15:00:00,4.65,4.67,4.65,4.67,8198400.0,4.2821,4.3005,4.2821,4.3005,8198400.0
2010-01-22 15:05:00,4.67,4.67,4.64,4.65,5872000.0,4.3005,4.3005,4.2729,4.2821,5872000.0
2010-01-22 15:10:00,4.65,4.65,4.63,4.63,9597600.0,4.2821,4.2821,4.2637,4.2637,9597600.0
2010-01-22 15:15:00,4.63,4.64,4.61,4.61,15001600.0,4.2637,4.2729,4.2453,4.2453,15001600.0
2010-01-22 15:20:00,4.61,4.62,4.6,4.62,11145600.0,4.2453,4.2545,4.2361,4.2545,11145600.0
2010-01-22 15:25:00,4.62,4.63,4.61,4.62,5690400.0,4.2545,4.2637,4.2453,4.2545,5690400.0
2010-01-22 15:30:00,4.62,4.63,4.62,4.62,5086400.0,4.2545,4.2637,4.2545,4.2545,5086400.0
2010-01-22 15:35:00,4.62,4.63,4.61,4.61,6928000.0,4.2545,4.2637,4.2453,4.2453,6928000.0
2010-01-22 15:40:00,4.61,4.62,4.6,4.6,6988800.0,4.2453,4.2545,4.2361,4.2361,6988800.0
2010-01-22 15:45:00,4.6,4.61,4.57,4.58,11587200.0,4.2361,4.2453,4.2084,4.2176,11587200.0
2010-01-22 15:50:00,4.58,4.6,4.58,4.6,8453600.0,4.2176,4.2361,4.2176,4.2361,8453600.0
2010-01-22 15:55:00,4.6,4.6,4.57,4.58,12420000.0,4.2361,4.2361,4.2084,4.2176,12420000.0
2010-01-25 09:30:00,4.66,4.67,4.65,4.66,9111200.0,4.2913,4.3005,4.2821,4.2913,9111200.0
2010-01-25 09:35:00,4.66,4.67,4.65,4.66,7496000.0,4.2913,4.3005,4.2821,4.2913,7496000.0
2010-01-25 09:40:00,4.66,4.67,4.65,4.66,3554400.0,4.2913,4.3005,4.2821,4.2913,3554400.0
2010-01-25 09:45:00,4.66,4.67,4.65,4.66,2668800.0,4.2913,4.3005,4.2821,4.2913,2668800.0
2010-01-25 09:50:00,4.66,4.67,4.66,4.67,3092800.0,4.2913,4.3005,4.2913,4.3005,3092800.0
2010-01-25 09:55:00,4.67,4.67,4.66,4.66,1940800.0,4.3005,4.3005,4.2913,4.2913,1940800.0
2010-01-25 10:00:00,4.66,4.67,4.63,4.65,5921600.0,4.2913,4.3005,4.2637,4.2821,5921600.0
2010-01-25 10:05:00,4.65,4.65,4.63,4.63,6945600.0,4.2821,4.2821,4.2637,4.2637,6945600.0
2010-01-25 10:10:00,4.63,4.63,4.61,4.62,6559200.0,4.2637,4.2637,4.2453,4.2545,6559200.0
2010-01-25 10:15:00,4.62,4.65,4.62,4.64,5036800.0,4.2545,4.2821,4.2545,4.2729,5036800.0
2010-01-25 10:20:00,4.65,4.65,4.63,4.65,4112800.0,4.2821,4.2821,4.2637,4.2821,4112800.0
2010-01-25 10:25:00,4.65,4.66,4.65,4.65,3242400.0,4.2821,4.2913,4.2821,4.2821,3242400.0
2010-01-25 10:30:00,4.65,4.66,4.64,4.65,3865600.0,4.2821,4.2913,4.2729,4.2821,3865600.0
2010-01-25 10:35:00,4.65,4.65,4.63,4.64,1755200.0,4.2821,4.2821,4.2637,4.2729,1755200.0
2010-01-25 10:40:00,4.64,4.64,4.63,4.63,2246400.0,4.2729,4.2729,4.2637,4.2637,2246400.0
2010-01-25 10:45:00,4.63,4.63,4.62,4.63,2501600.0,4.2637,4.2637,4.2545,4.2637,2501600.0
2010-01-25 10:50:00,4.63,4.65,4.62,4.65,3427200.0,4.2637,4.2821,4.2545,4.2821,3427200.0
2010-01-25 10:55:00,4.65,4.65,4.64,4.64,1059200.0,4.2821,4.2821,4.2729,4.2729,1059200.0
2010-01-25 11:00:00,4.64,4.64,4.62,4.63,1142400.0,4.2729,4.2729,4.2545,4.2637,1142400.0
2010-01-25 11:05:00,4.63,4.63,4.6,4.62,3921600.0,4.2637,4.2637,4.2361,4.2545,3921600.0
2010-01-25 11:10:00,4.62,4.62,4.61,4.61,1643200.0,4.2545,4.2545,4.2453,4.2453,1643200.0
2010-01-25 11:15:00,4.61,4.63,4.61,4.63,3528800.0,4.2453,4.2637,4.2453,4.2637,3528800.0
2010-01-25 11:20:00,4.63,4.64,4.63,4.63,1723200.0,4.2637,4.2729,4.2637,4.2637,1723200.0
2010-01-25 11:25:00,4.63,4.63,4.62,4.62,1924000.0,4.2637,4.2637,4.2545,4.2545,1924000.0
2010-01-25 11:30:00,4.62,4.63,4.61,4.62,1028800.0,4.2545,4.2637,4.2453,4.2545,1028800.0
2010-01-25 11:35:00,4.62,4.62,4.6,4.6,3208000.0,4.2545,4.2545,4.2361,4.2361,3208000.0
2010-01-25 11:40:00,4.6,4.62,4.6,4.61,1080000.0,4.2361,4.2545,4.2361,4.2453,1080000.0
2010-01-25 11:45:00,4.61,4.62,4.61,4.62,1712000.0,4.2453,4.2545,4.2453,4.2545,1712000.0
2010-01-25 11:50:00,4.62,4.64,4.62,4.64,3076800.0,4.2545,4.2729,4.2545,4.2729,3076800.0
2010-01-25 11:55:00,4.64,4.64,4.63,4.63,1588000.0,4.2729,4.2729,4.2637,4.2637,1588000.0
2010-01-25 12:00:00,4.63,4.64,4.63,4.64,500000.0,4.2637,4.2729,4.2637,4.2729,500000.0
2010-01-25 12:05:00,4.64,4.65,4.64,4.64,1001600.0,4.2729,4.2821,4.2729,4.2729,1001600.0
2010-01-25 12:10:00,4.64,4.65,4.64,4.64,696000.0,4.2729,4.2821,4.2729,4.2729,696000.0
2010-01-25 12:15:00,4.64,4.64,4.63,4.64,608000.0,4.2729,4.2729,4.2637,4.2729,608000.0
2010-01-25 12:20:00,4.64,4.66,4.64,4.66,2476000.0,4.2729,4.2913,4.2729,4.2913,2476000.0
2010-01-25 12:25:00,4.66,4.66,4.64,4.64,2901600.0,4.2913,4.2913,4.2729,4.2729,2901600.0
2010-01-25 12:30:00,4.64,4.65,4.64,4.64,1259200.0,4.2729,4.2821,4.2729,4.2729,1259200.0
2010-01-25 12:35:00,4.64,4.66,4.64,4.65,673600.0,4.2729,4.2913,4.2729,4.2821,673600.0
2010-01-25 12:40:00,4.65,4.66,4.65,4.65,636000.0,4.2821,4.2913,4.2821,4.2821,636000.0
2010-01-25 12:45:00,4.65,4.66,4.65,4.66,901600.0,4.2821,4.2913,4.2821,4.2913,901600.0
2010-01-25 12:50:00,4.66,4.66,4.65,4.65,532800.0,4.2913,4.2913,4.2821,4.2821,532800.0
2010-01-25 12:55:00,4.65,4.66,4.65,4.65,516000.0,4.2821,4.2913,4.2821,4.2821,516000.0
2010-01-25 13:00:00,4.65,4.66,4.65,4.66,720800.0,4.2821,4.2913,4.2821,4.2913,720800.0
2010-01-25 13:05:00,4.66,4.66,4.64,4.65,1223200.0,4.2913,4.2913,4.2729,4.2821,1223200.0
2010-01-25 13:10:00,4.65,4.65,4.64,4.65,346400.0,4.2821,4.2821,4.2729,4.2821,346400.0
2010-01-25 13:15:00,4.65,4.65,4.65,4.65,366400.0,4.2821,4.2821,4.2821,4.2821,366400.0
2010-01-25 13:20:00,4.65,4.66,4.65,4.66,993600.0,4.2821,4.2913,4.2821,4.2913,993600.0
2010-01-25 13:25:00,4.66,4.66,4.65,4.65,914400.0,4.2913,4.2913,4.2821,4.2821,914400.0
2010-01-25 13:30:00,4.66,4.66,4.64,4.64,1274400.0,4.2913,4.2913,4.2729,4.2729,1274400.0
2010-01-25 13:35:00,4.64,4.64,4.64,4.64,1492800.0,4.2729,4.2729,4.2729,4.2729,1492800.0
2010-01-25 13:40:00,4.64,4.65,4.64,4.65,588800.0,4.2729,4.2821,4.2729,4.2821,588800.0
2010-01-25 13:45:00,4.65,4.65,4.65,4.65,487200.0,4.2821,4.2821,4.2821,4.2821,487200.0
2010-01-25 13:50:00,4.65,4.65,4.65,4.65,344000.0,4.2821,4.2821,4.2821,4.2821,344000.0
2010-01-25 13:55:00,4.65,4.65,4.65,4.65,294400.0,4.2821,4.2821,4.2821,4.2821,294400.0
2010-01-25 14:00:00,4.64,4.65,4.64,4.65,517600.0,4.2729,4.2821,4.2729,4.2821,517600.0
2010-01-25 14:05:00,4.65,4.65,4.65,4.65,444000.0,4.2821,4.2821,4.2821,4.2821,444000.0
2010-01-25 14:10:00,4.65,4.65,4.65,4.65,792000.0,4.2821,4.2821,4.2821,4.2821,792000.0
2010-01-25 14:15:00,4.65,4.66,4.65,4.65,467200.0,4.2821,4.2913,4.2821,4.2821,467200.0
2010-01-25 14:20:00,4.65,4.66,4.65,4.66,434400.0,4.2821,4.2913,4.2821,4.2913,434400.0
2010-01-25 14:25:00,4.66,4.66,4.66,4.66,1704800.0,4.2913,4.2913,4.2913,4.2913,1704800.0
2010-01-25 14:30:00,4.66,4.66,4.66,4.66,1564000.0,4.2913,4.2913,4.2913,4.2913,1564000.0
2010-01-25 14:35:00,4.66,4.66,4.65,4.65,2180000.0,4.2913,4.2913,4.2821,4.2821,2180000.0
2010-01-25 14:40:00,4.65,4.66,4.65,4.66,990400.0,4.2821,4.2913,4.2821,4.2913,990400.0
2010-01-25 14:45:00,4.66,4.66,4.66,4.66,1111200.0,4.2913,4.2913,4.2913,4.2913,1111200.0
2010-01-25 14:50:00,4.66,4.67,4.66,4.67,2364000.0,4.2913,4.3005,4.2913,4.3005,2364000.0
2010-01-25 14:55:00,4.67,4.68,4.67,4.68,1310400.0,4.3005,4.3097,4.3005,4.3097,1310400.0
2010-01-25 15:00:00,4.68,4.68,4.67,4.67,1692000.0,4.3097,4.3097,4.3005,4.3005,1692000.0
2010-01-25 15:05:00,4.67,4.67,4.67,4.67,1239200.0,4.3005,4.3005,4.3005,4.3005,1239200.0
2010-01-25 15:10:00,4.67,4.67,4.66,4.66,1415200.0,4.3005,4.3005,4.2913,4.2913,1415200.0
2010-01-25 15:15:00,4.66,4.66,4.65,4.66,1393600.0,4.2913,4.2913,4.2821,4.2913,1393600.0
2010-01-25 15:20:00,4.66,4.66,4.65,4.65,1530400.0,4.2913,4.2913,4.2821,4.2821,1530400.0
2010-01-25 15:25:00,4.65,4.66,4.65,4.65,1888800.0,4.2821,4.2913,4.2821,4.2821,1888800.0
2010-01-25 15:30:00,4.65,4.66,4.65,4.66,2693600.0,4.2821,4.2913,4.2821,4.2913,2693600.0
2010-01-25 15:35:00,4.66,4.67,4.65,4.66,1568000.0,4.2913,4.3005,4.2821,4.2913,1568000.0
2010-01-25 15:40:00,4.66,4.66,4.64,4.64,5515200.0,4.2913,4.2913,4.2729,4.2729,5515200.0
2010-01-25 15:45:00,4.64,4.64,4.63,4.63,2980000.0,4.2729,4.2729,4.2637,4.2637,2980000.0
2010-01-25 15:50:00,4.63,4.64,4.62,4.62,3191200.0,4.2637,4.2729,4.2545,4.2545,3191200.0
2010-01-25 15:55:00,4.62,4.64,4.62,4.62,6260800.0,4.2545,4.2729,4.2545,4.2545,6260800.0
2010-01-26 09:30:00,4.59,4.59,4.56,4.58,8204000.0,4.2269,4.2269,4.1992,4.2176,8204000.0
2010-01-26 09:35:00,4.58,4.6,4.58,4.6,6753600.0,4.2176,4.2361,4.2176,4.2361,6753600.0
2010-01-26 09:40:00,4.6,4.6,4.58,4.6,4007200.0,4.2361,4.2361,4.2176,4.2361,4007200.0
2010-01-26 09:45:00,4.6,4.61,4.59,4.59,4864000.0,4.2361,4.2453,4.2269,4.2269,4864000.0
2010-01-26 09:50:00,4.59,4.59,4.57,4.57,2872800.0,4.2269,4.2269,4.2084,4.2084,2872800.0
2010-01-26 09:55:00,4.57,4.59,4.57,4.58,3774400.0,4.2084,4.2269,4.2084,4.2176,3774400.0
2010-01-26 10:00:00,4.59,4.6,4.58,4.6,6154400.0,4.2269,4.2361,4.2176,4.2361,6154400.0
2010-01-26 10:05:00,4.6,4.64,4.6,4.63,6883200.0,4.2361,4.2729,4.2361,4.2637,6883200.0
2010-01-26 10:10:00,4.63,4.64,4.62,4.64,3190400.0,4.2637,4.2729,4.2545,4.2729,3190400.0
2010-01-26 10:15:00,4.64,4.65,4.63,4.64,2390400.0,4.2729,4.2821,4.2637,4.2729,2390400.0
2010-01-26 10:20:00,4.64,4.65,4.63,4.64,2649600.0,4.2729,4.2821,4.2637,4.2729,2649600.0
2010-01-26 10:25:00,4.64,4.64,4.62,4.63,3001600.0,4.2729,4.2729,4.2545,4.2637,3001600.0
2010-01-26 10:30:00,4.63,4.63,4.62,4.62,2072800.0,4.2637,4.2637,4.2545,4.2545,2072800.0
2010-01-26 10:35:00,4.62,4.63,4.61,4.62,2358400.0,4.2545,4.2637,4.2453,4.2545,2358400.0
2010-01-26 10:40:00,4.62,4.63,4.61,4.63,1299200.0,4.2545,4.2637,4.2453,4.2637,1299200.0
2010-01-26 10:45:00,4.63,4.63,4.62,4.62,2028800.0,4.2637,4.2637,4.2545,4.2545,2028800.0
2010-01-26 10:50:00,4.62,4.63,4.61,4.61,1491200.0,4.2545,4.2637,4.2453,4.2453,1491200.0
2010-01-26 10:55:00,4.61,4.62,4.61,4.62,2497600.0,4.2453,4.2545,4.2453,4.2545,2497600.0
2010-01-26 11:00:00,4.62,4.63,4.62,4.63,2120800.0,4.2545,4.2637,4.2545,4.2637,2120800.0
2010-01-26 11:05:00,4.63,4.63,4.62,4.63,3415200.0,4.2637,4.2637,4.2545,4.2637,3415200.0
2010-01-26 11:10:00,4.63,4.63,4.62,4.63,1644000.0,4.2637,4.2637,4.2545,4.2637,1644000.0
2010-01-26 11:15:00,4.63,4.63,4.62,4.63,891200.0,4.2637,4.2637,4.2545,4.2637,891200.0
2010-01-26 11:20:00,4.63,4.64,4.63,4.63,1043200.0,4.2637,4.2729,4.2637,4.2637,1043200.0
2010-01-26 11:25:00,4.63,4.65,4.63,4.65,2002400.0,4.2637,4.2821,4.2637,4.2821,2002400.0
2010-01-26 11:30:00,4.64,4.65,4.64,4.64,1308800.0,4.2729,4.2821,4.2729,4.2729,1308800.0
2010-01-26 11:35:00,4.64,4.66,4.64,4.66,2568800.0,4.2729,4.2913,4.2729,4.2913,2568800.0
2010-01-26 11:40:00,4.66,4.66,4.65,4.65,1520800.0,4.2913,4.2913,4.2821,4.2821,1520800.0
2010-01-26 11:45:00,4.65,4.65,4.65,4.65,773600.0,4.2821,4.2821,4.2821,4.2821,773600.0
2010-01-26 11:50:00,4.65,4.67,4.65,4.66,1185600.0,4.2821,4.3005,4.2821,4.2913,1185600.0
2010-01-26 11:55:00,4.66,4.66,4.65,4.66,837600.0,4.2913,4.2913,4.2821,4.2913,837600.0
2010-01-26 12:00:00,4.66,4.66,4.65,4.65,892000.0,4.2913,4.2913,4.2821,4.2821,892000.0
2010-01-26 12:05:00,4.65,4.66,4.65,4.66,1159200.0,4.2821,4.2913,4.2821,4.2913,1159200.0
2010-01-26 12:10:00,4.66,4.66,4.66,4.66,1447200.0,4.2913,4.2913,4.2913,4.2913,1447200.0
2010-01-26 12:15:00,4.66,4.66,4.66,4.66,1230400.0,4.2913,4.2913,4.2913,4.2913,1230400.0
2010-01-26 12:20:00,4.66,4.67,4.66,4.67,964800.0,4.2913,4.3005,4.2913,4.3005,964800.0
2010-01-26 12:25:00,4.67,4.67,4.66,4.66,1391200.0,4.3005,4.3005,4.2913,4.2913,1391200.0
2010-01-26 12:30:00,4.67,4.67,4.66,4.66,825600.0,4.3005,4.3005,4.2913,4.2913,825600.0
2010-01-26 12:35:00,4.66,4.67,4.66,4.67,1388000.0,4.2913,4.3005,4.2913,4.3005,1388000.0
2010-01-26 12:40:00,4.67,4.68,4.67,4.67,1484000.0,4.3005,4.3097,4.3005,4.3005,1484000.0
2010-01-26 12:45:00,4.67,4.68,4.67,4.68,974400.0,4.3005,4.3097,4.3005,4.3097,974400.0
2010-01-26 12:50:00,4.68,4.68,4.67,4.68,705600.0,4.3097,4.3097,4.3005,4.3097,705600.0
2010-01-26 12:55:00,4.68,4.68,4.68,4.68,487200.0,4.3097,4.3097,4.3097,4.3097,487200.0
2010-01-26 13:00:00,4.68,4.68,4.67,4.67,607200.0,4.3097,4.3097,4.3005,4.3005,607200.0
2010-01-26 13:05:00,4.67,4.68,4.67,4.67,466400.0,4.3005,4.3097,4.3005,4.3005,466400.0
2010-01-26 13:10:00,4.67,4.68,4.67,4.67,800800.0,4.3005,4.3097,4.3005,4.3005,800800.0
2010-01-26 13:15:00,4.67,4.67,4.66,4.66,736000.0,4.3005,4.3005,4.2913,4.2913,736000.0
2010-01-26 13:20:00,4.66,4.67,4.66,4.66,820800.0,4.2913,4.3005,4.2913,4.2913,820800.0
2010-01-26 13:25:00,4.66,4.66,4.66,4.66,1378400.0,4.2913,4.2913,4.2913,4.2913,1378400.0
2010-01-26 13:30:00,4.66,4.66,4.66,4.66,519200.0,4.2913,4.2913,4.2913,4.2913,519200.0
2010-01-26 13:35:00,4.66,4.67,4.66,4.67,1140800.0,4.2913,4.3005,4.2913,4.3005,1140800.0
2010-01-26 13:40:00,4.67,4.67,4.67,4.67,617600.0,4.3005,4.3005,4.3005,4.3005,617600.0
2010-01-26 13:45:00,4.67,4.68,4.67,4.68,836800.0,4.3005,4.3097,4.3005,4.3097,836800.0
2010-01-26 13:50:00,4.68,4.68,4.67,4.68,540800.0,4.3097,4.3097,4.3005,4.3097,540800.0
2010-01-26 13:55:00,4.68,4.68,4.67,4.68,475200.0,4.3097,4.3097,4.3005,4.3097,475200.0
2010-01-26 14:00:00,4.68,4.68,4.67,4.67,776000.0,4.3097,4.3097,4.3005,4.3005,776000.0
2010-01-26 14:05:00,4.67,4.67,4.66,4.67,628800.0,4.3005,4.3005,4.2913,4.3005,628800.0
2010-01-26 14:10:00,4.67,4.67,4.67,4.67,771200.0,4.3005,4.3005,4.3005,4.3005,771200.0
2010-01-26 14:15:00,4.67,4.67,4.65,4.66,2185600.0,4.3005,4.3005,4.2821,4.2913,2185600.0
2010-01-26 14:20:00,4.66,4.67,4.66,4.66,1228800.0,4.2913,4.3005,4.2913,4.2913,1228800.0
2010-01-26 14:25:00,4.66,4.66,4.65,4.65,1893600.0,4.2913,4.2913,4.2821,4.2821,1893600.0
2010-01-26 14:30:00,4.65,4.65,4.64,4.65,1926400.0,4.2821,4.2821,4.2729,4.2821,1926400.0
2010-01-26 14:35:00,4.65,4.65,4.64,4.64,2132000.0,4.2821,4.2821,4.2729,4.2729,2132000.0
2010-01-26 14:40:00,4.64,4.65,4.64,4.65,2535200.0,4.2729,4.2821,4.2729,4.2821,2535200.0
2010-01-26 14:45:00,4.65,4.66,4.65,4.65,1136000.0,4.2821,4.2913,4.2821,4.2821,1136000.0
2010-01-26 14:50:00,4.65,4.66,4.65,4.65,1236800.0,4.2821,4.2913,4.2821,4.2821,1236800.0
2010-01-26 14:55:00,4.65,4.66,4.65,4.66,1262400.0,4.2821,4.2913,4.2821,4.2913,1262400.0
2010-01-26 15:00:00,4.66,4.66,4.65,4.66,1055200.0,4.2913,4.2913,4.2821,4.2913,1055200.0
2010-01-26 15:05:00,4.66,4.66,4.65,4.65,784800.0,4.2913,4.2913,4.2821,4.2821,784800.0
2010-01-26 15:10:00,4.65,4.65,4.63,4.64,2872800.0,4.2821,4.2821,4.2637,4.2729,2872800.0
2010-01-26 15:15:00,4.64,4.64,4.63,4.64,4604800.0,4.2729,4.2729,4.2637,4.2729,4604800.0
2010-01-26 15:20:00,4.64,4.64,4.62,4.62,3372000.0,4.2729,4.2729,4.2545,4.2545,3372000.0
2010-01-26 15:25:00,4.62,4.62,4.62,4.62,2138400.0,4.2545,4.2545,4.2545,4.2545,2138400.0
2010-01-26 15:30:00,4.62,4.63,4.6,4.6,4971200.0,4.2545,4.2637,4.2361,4.2361,4971200.0
2010-01-26 15:35:00,4.6,4.61,4.6,4.61,2886400.0,4.2361,4.2453,4.2361,4.2453,2886400.0
2010-01-26 15:40:00,4.61,4.61,4.58,4.58,3772000.0,4.2453,4.2453,4.2176,4.2176,3772000.0
2010-01-26 15:45:00,4.58,4.59,4.58,4.59,4187200.0,4.2176,4.2269,4.2176,4.2269,4187200.0
2010-01-26 15:50:00,4.59,4.61,4.59,4.6,3284000.0,4.2269,4.2453,4.2269,4.2361,3284000.0
2010-01-26 15:55:00,4.6,4.6,4.58,4.58,3295200.0,4.2361,4.2361,4.2176,4.2176,3295200.0
2010-01-27 09:30:00,4.58,4.58,4.55,4.58,7223200.0,4.2176,4.2176,4.19,4.2176,7223200.0
2010-01-27 09:35:00,4.58,4.6,4.58,4.6,7108800.0,4.2176,4.2361,4.2176,4.2361,7108800.0
2010-01-27 09:40:00,4.6,4.6,4.57,4.58,5732000.0,4.2361,4.2361,4.2084,4.2176,5732000.0
2010-01-27 09:45:00,4.58,4.6,4.58,4.59,2996000.0,4.2176,4.2361,4.2176,4.2269,2996000.0
2010-01-27 09:50:00,4.59,4.6,4.58,4.59,4027200.0,4.2269,4.2361,4.2176,4.2269,4027200.0
2010-01-27 09:55:00,4.59,4.59,4.57,4.58,2124000.0,4.2269,4.2269,4.2084,4.2176,2124000.0
2010-01-27 10:00:00,4.58,4.59,4.56,4.57,8584800.0,4.2176,4.2269,4.1992,4.2084,8584800.0
2010-01-27 10:05:00,4.57,4.58,4.56,4.57,5699200.0,4.2084,4.2176,4.1992,4.2084,5699200.0
2010-01-27 10:10:00,4.57,4.57,4.55,4.56,4978400.0,4.2084,4.2084,4.19,4.1992,4978400.0
2010-01-27 10:15:00,4.56,4.56,4.52,4.54,10675200.0,4.1992,4.1992,4.1624,4.1808,10675200.0
2010-01-27 10:20:00,4.54,4.55,4.53,4.55,4419200.0,4.1808,4.19,4.1716,4.19,4419200.0
2010-01-27 10:25:00,4.55,4.57,4.54,4.56,5898400.0,4.19,4.2084,4.1808,4.1992,5898400.0
2010-01-27 10:30:00,4.56,4.57,4.55,4.55,3916800.0,4.1992,4.2084,4.19,4.19,3916800.0
2010-01-27 10:35:00,4.55,4.56,4.54,4.54,2856800.0,4.19,4.1992,4.1808,4.1808,2856800.0
2010-01-27 10:40:00,4.54,4.56,4.53,4.56,5146400.0,4.1808,4.1992,4.1716,4.1992,5146400.0
2010-01-27 10:45:00,4.56,4.56,4.54,4.54,2463200.0,4.1992,4.1992,4.1808,4.1808,2463200.0
2010-01-27 10:50:00,4.54,4.56,4.54,4.56,2829600.0,4.1808,4.1992,4.1808,4.1992,2829600.0
2010-01-27 10:55:00,4.56,4.58,4.56,4.58,6863200.0,4.1992,4.2176,4.1992,4.2176,6863200.0
2010-01-27 11:00:00,4.58,4.58,4.57,4.57,2744000.0,4.2176,4.2176,4.2084,4.2084,2744000.0
2010-01-27 11:05:00,4.57,4.58,4.57,4.57,2155200.0,4.2084,4.2176,4.2084,4.2084,2155200.0
2010-01-27 11:10:00,4.57,4.57,4.56,4.56,752000.0,4.2084,4.2084,4.1992,4.1992,752000.0
2010-01-27 11:15:00,4.56,4.58,4.55,4.58,3296000.0,4.1992,4.2176,4.19,4.2176,3296000.0
2010-01-27 11:20:00,4.58,4.58,4.56,4.57,2801600.0,4.2176,4.2176,4.1992,4.2084,2801600.0
2010-01-27 11:25:00,4.57,4.58,4.57,4.57,2278400.0,4.2084,4.2176,4.2084,4.2084,2278400.0
2010-01-27 11:30:00,4.57,4.57,4.56,4.57,1648800.0,4.2084,4.2084,4.1992,4.2084,1648800.0
2010-01-27 11:35:00,4.57,4.57,4.56,4.57,2318400.0,4.2084,4.2084,4.1992,4.2084,2318400.0
2010-01-27 11:40:00,4.57,4.57,4.56,4.57,1775200.0,4.2084,4.2084,4.1992,4.2084,1775200.0
2010-01-27 11:45:00,4.57,4.57,4.56,4.57,1415200.0,4.2084,4.2084,4.1992,4.2084,1415200.0
2010-01-27 11:50:00,4.57,4.58,4.56,4.57,1661600.0,4.2084,4.2176,4.1992,4.2084,1661600.0
2010-01-27 11:55:00,4.57,4.58,4.56,4.57,1193600.0,4.2084,4.2176,4.1992,4.2084,1193600.0
2010-01-27 12:00:00,4.57,4.57,4.57,4.57,388000.0,4.2084,4.2084,4.2084,4.2084,388000.0
2010-01-27 12:05:00,4.57,4.57,4.57,4.57,409600.0,4.2084,4.2084,4.2084,4.2084,409600.0
2010-01-27 12:10:00,4.57,4.57,4.56,4.56,1687200.0,4.2084,4.2084,4.1992,4.1992,1687200.0
2010-01-27 12:15:00,4.56,4.56,4.55,4.55,1016800.0,4.1992,4.1992,4.19,4.19,1016800.0
2010-01-27 12:20:00,4.55,4.56,4.55,4.56,832800.0,4.19,4.1992,4.19,4.1992,832800.0
2010-01-27 12:25:00,4.56,4.57,4.56,4.56,1599200.0,4.1992,4.2084,4.1992,4.1992,1599200.0
2010-01-27 12:30:00,4.56,4.56,4.55,4.55,752800.0,4.1992,4.1992,4.19,4.19,752800.0
2010-01-27 12:35:00,4.55,4.56,4.55,4.56,1607200.0,4.19,4.1992,4.19,4.1992,1607200.0
2010-01-27 12:40:00,4.56,4.56,4.55,4.56,1160800.0,4.1992,4.1992,4.19,4.1992,1160800.0
2010-01-27 12:45:00,4.56,4.56,4.55,4.55,1519200.0,4.1992,4.1992,4.19,4.19,1519200.0
2010-01-27 12:50:00,4.55,4.55,4.54,4.54,3445600.0,4.19,4.19,4.1808,4.1808,3445600.0
2010-01-27 12:55:00,4.54,4.54,4.53,4.54,1640000.0,4.1808,4.1808,4.1716,4.1808,1640000.0
2010-01-27 13:00:00,4.54,4.54,4.54,4.54,1106400.0,4.1808,4.1808,4.1808,4.1808,1106400.0
2010-01-27 13:05:00,4.54,4.55,4.54,4.55,1840800.0,4.1808,4.19,4.1808,4.19,1840800.0
2010-01-27 13:10:00,4.55,4.55,4.54,4.54,2052800.0,4.19,4.19,4.1808,4.1808,2052800.0
2010-01-27 13:15:00,4.54,4.54,4.53,4.53,4895200.0,4.1808,4.1808,4.1716,4.1716,4895200.0
2010-01-27 13:20:00,4.53,4.54,4.53,4.53,1252000.0,4.1716,4.1808,4.1716,4.1716,1252000.0
2010-01-27 13:25:00,4.53,4.54,4.53,4.53,2112800.0,4.1716,4.1808,4.1716,4.1716,2112800.0
2010-01-27 13:30:00,4.53,4.55,4.53,4.55,2172000.0,4.1716,4.19,4.1716,4.19,2172000.0
2010-01-27 13:35:00,4.55,4.55,4.54,4.55,1404000.0,4.19,4.19,4.1808,4.19,1404000.0
2010-01-27 13:40:00,4.55,4.55,4.54,4.54,1062400.0,4.19,4.19,4.1808,4.1808,1062400.0
2010-01-27 13:45:00,4.54,4.55,4.54,4.54,504000.0,4.1808,4.19,4.1808,4.1808,504000.0
2010-01-27 13:50:00,4.54,4.55,4.54,4.54,603200.0,4.1808,4.19,4.1808,4.1808,603200.0
2010-01-27 13:55:00,4.54,4.54,4.54,4.54,389600.0,4.1808,4.1808,4.1808,4.1808,389600.0
2010-01-27 14:00:00,4.54,4.55,4.54,4.54,1008000.0,4.1808,4.19,4.1808,4.1808,1008000.0
2010-01-27 14:05:00,4.54,4.55,4.54,4.54,1072000.0,4.1808,4.19,4.1808,4.1808,1072000.0
2010-01-27 14:10:00,4.54,4.55,4.54,4.55,1047200.0,4.1808,4.19,4.1808,4.19,1047200.0
2010-01-27 14:15:00,4.55,4.56,4.5,4.55,10792800.0,4.19,4.1992,4.144,4.19,10792800.0
2010-01-27 14:20:00,4.55,4.57,4.53,4.54,8506400.0,4.19,4.2084,4.1716,4.1808,8506400.0
2010-01-27 14:25:00,4.54,4.56,4.53,4.54,7835200.0,4.1808,4.1992,4.1716,4.1808,7835200.0
2010-01-27 14:30:00,4.54,4.55,4.54,4.55,3368000.0,4.1808,4.19,4.1808,4.19,3368000.0
2010-01-27 14:35:00,4.55,4.58,4.54,4.58,6695200.0,4.19,4.2176,4.1808,4.2176,6695200.0
2010-01-27 14:40:00,4.58,4.61,4.57,4.6,9344800.0,4.2176,4.2453,4.2084,4.2361,9344800.0
2010-01-27 14:45:00,4.6,4.6,4.59,4.6,6416000.0,4.2361,4.2361,4.2269,4.2361,6416000.0
2010-01-27 14:50:00,4.6,4.6,4.58,4.59,2934400.0,4.2361,4.2361,4.2176,4.2269,2934400.0
2010-01-27 14:55:00,4.59,4.61,4.58,4.6,4973600.0,4.2269,4.2453,4.2176,4.2361,4973600.0
2010-01-27 15:00:00,4.6,4.61,4.6,4.6,3688800.0,4.2361,4.2453,4.2361,4.2361,3688800.0
2010-01-27 15:05:00,4.6,4.61,4.57,4.58,4781600.0,4.2361,4.2453,4.2084,4.2176,4781600.0
2010-01-27 15:10:00,4.58,4.58,4.56,4.58,7140000.0,4.2176,4.2176,4.1992,4.2176,7140000.0
2010-01-27 15:15:00,4.58,4.59,4.56,4.58,3689600.0,4.2176,4.2269,4.1992,4.2176,3689600.0
2010-01-27 15:20:00,4.58,4.6,4.58,4.59,5471200.0,4.2176,4.2361,4.2176,4.2269,5471200.0
2010-01-27 15:25:00,4.59,4.61,4.59,4.61,4070400.0,4.2269,4.2453,4.2269,4.2453,4070400.0
2010-01-27 15:30:00,4.61,4.64,4.61,4.63,6659200.0,4.2453,4.2729,4.2453,4.2637,6659200.0
2010-01-27 15:35:00,4.63,4.65,4.62,4.64,4543200.0,4.2637,4.2821,4.2545,4.2729,4543200.0
2010-01-27 15:40:00,4.64,4.65,4.63,4.63,2648000.0,4.2729,4.2821,4.2637,4.2637,2648000.0
2010-01-27 15:45:00,4.63,4.64,4.62,4.62,6942400.0,4.2637,4.2729,4.2545,4.2545,6942400.0
2010-01-27 15:50:00,4.62,4.64,4.62,4.63,5411200.0,4.2545,4.2729,4.2545,4.2637,5411200.0
2010-01-27 15:55:00,4.63,4.64,4.62,4.63,5248000.0,4.2637,4.2729,4.2545,4.2637,5248000.0
2010-01-28 09:30:00,4.66,4.66,4.64,4.65,5876800.0,4.2913,4.2913,4.2729,4.2821,5876800.0
2010-01-28 09:35:00,4.65,4.65,4.62,4.62,7855200.0,4.2821,4.2821,4.2545,4.2545,7855200.0
2010-01-28 09:40:00,4.62,4.63,4.6,4.62,8452800.0,4.2545,4.2637,4.2361,4.2545,8452800.0
2010-01-28 09:45:00,4.62,4.63,4.6,4.6,3692000.0,4.2545,4.2637,4.2361,4.2361,3692000.0
2010-01-28 09:50:00,4.6,4.62,4.6,4.61,4592800.0,4.2361,4.2545,4.2361,4.2453,4592800.0
2010-01-28 09:55:00,4.61,4.62,4.6,4.62,5707200.0,4.2453,4.2545,4.2361,4.2545,5707200.0
2010-01-28 10:00:00,4.62,4.62,4.59,4.59,6969600.0,4.2545,4.2545,4.2269,4.2269,6969600.0
2010-01-28 10:05:00,4.59,4.59,4.57,4.57,6832800.0,4.2269,4.2269,4.2084,4.2084,6832800.0
2010-01-28 10:10:00,4.57,4.58,4.56,4.58,7399200.0,4.2084,4.2176,4.1992,4.2176,7399200.0
2010-01-28 10:15:00,4.58,4.58,4.56,4.57,5367200.0,4.2176,4.2176,4.1992,4.2084,5367200.0
2010-01-28 10:20:00,4.57,4.58,4.56,4.57,4268800.0,4.2084,4.2176,4.1992,4.2084,4268800.0
2010-01-28 10:25:00,4.57,4.58,4.56,4.58,5360800.0,4.2084,4.2176,4.1992,4.2176,5360800.0
2010-01-28 10:30:00,4.58,4.58,4.56,4.58,1946400.0,4.2176,4.2176,4.1992,4.2176,1946400.0
2010-01-28 10:35:00,4.58,4.59,4.58,4.59,3072000.0,4.2176,4.2269,4.2176,4.2269,3072000.0
2010-01-28 10:40:00,4.59,4.59,4.58,4.59,2572000.0,4.2269,4.2269,4.2176,4.2269,2572000.0
2010-01-28 10:45:00,4.58,4.59,4.55,4.56,4520800.0,4.2176,4.2269,4.19,4.1992,4520800.0
2010-01-28 10:50:00,4.56,4.57,4.55,4.56,4384000.0,4.1992,4.2084,4.19,4.1992,4384000.0
2010-01-28 10:55:00,4.56,4.56,4.55,4.56,7708000.0,4.1992,4.1992,4.19,4.1992,7708000.0
2010-01-28 11:00:00,4.56,4.56,4.52,4.52,7082400.0,4.1992,4.1992,4.1624,4.1624,7082400.0
2010-01-28 11:05:00,4.52,4.54,4.52,4.53,10159200.0,4.1624,4.1808,4.1624,4.1716,10159200.0
2010-01-28 11:10:00,4.53,4.55,4.53,4.55,5448800.0,4.1716,4.19,4.1716,4.19,5448800.0
2010-01-28 11:15:00,4.55,4.55,4.53,4.53,3360800.0,4.19,4.19,4.1716,4.1716,3360800.0
2010-01-28 11:20:00,4.53,4.53,4.52,4.53,2700800.0,4.1716,4.1716,4.1624,4.1716,2700800.0
2010-01-28 11:25:00,4.53,4.54,4.52,4.52,2948800.0,4.1716,4.1808,4.1624,4.1624,2948800.0
2010-01-28 11:30:00,4.53,4.53,4.47,4.48,17382400.0,4.1716,4.1716,4.1164,4.1256,17382400.0
2010-01-28 11:35:00,4.47,4.49,4.47,4.49,6657600.0,4.1164,4.1348,4.1164,4.1348,6657600.0
2010-01-28 11:40:00,4.49,4.5,4.48,4.49,4677600.0,4.1348,4.144,4.1256,4.1348,4677600.0
2010-01-28 11:45:00,4.49,4.5,4.48,4.5,5977600.0,4.1348,4.144,4.1256,4.144,5977600.0
2010-01-28 11:50:00,4.5,4.5,4.49,4.5,3640800.0,4.144,4.144,4.1348,4.144,3640800.0
2010-01-28 11:55:00,4.5,4.51,4.5,4.5,4140800.0,4.144,4.1532,4.144,4.144,4140800.0
2010-01-28 12:00:00,4.5,4.51,4.49,4.49,2257600.0,4.144,4.1532,4.1348,4.1348,2257600.0
2010-01-28 12:05:00,4.49,4.5,4.49,4.5,2395200.0,4.1348,4.144,4.1348,4.144,2395200.0
2010-01-28 12:10:00,4.5,4.51,4.5,4.5,2234400.0,4.144,4.1532,4.144,4.144,2234400.0
2010-01-28 12:15:00,4.5,4.5,4.49,4.5,925600.0,4.144,4.144,4.1348,4.144,925600.0
2010-01-28 12:20:00,4.5,4.5,4.48,4.48,5433600.0,4.144,4.144,4.1256,4.1256,5433600.0
2010-01-28 12:25:00,4.48,4.49,4.48,4.49,1924000.0,4.1256,4.1348,4.1256,4.1348,1924000.0
2010-01-28 12:30:00,4.49,4.49,4.49,4.49,2145600.0,4.1348,4.1348,4.1348,4.1348,2145600.0
2010-01-28 12:35:00,4.49,4.5,4.49,4.5,1944800.0,4.1348,4.144,4.1348,4.144,1944800.0
2010-01-28 12:40:00,4.5,4.5,4.49,4.49,1507200.0,4.144,4.144,4.1348,4.1348,1507200.0
2010-01-28 12:45:00,4.48,4.5,4.48,4.5,2835200.0,4.1256,4.144,4.1256,4.144,2835200.0
2010-01-28 12:50:00,4.5,4.51,4.5,4.51,1895200.0,4.144,4.1532,4.144,4.1532,1895200.0
2010-01-28 12:55:00,4.51,4.52,4.51,4.52,3864800.0,4.1532,4.1624,4.1532,4.1624,3864800.0
2010-01-28 13:00:00,4.52,4.52,4.51,4.52,3822400.0,4.1624,4.1624,4.1532,4.1624,3822400.0
2010-01-28 13:05:00,4.52,4.53,4.51,4.52,1624800.0,4.1624,4.1716,4.1532,4.1624,1624800.0
2010-01-28 13:10:00,4.52,4.53,4.52,4.52,1908800.0,4.1624,4.1716,4.1624,4.1624,1908800.0
2010-01-28 13:15:00,4.52,4.53,4.51,4.53,1857600.0,4.1624,4.1716,4.1532,4.1716,1857600.0
2010-01-28 13:20:00,4.53,4.54,4.53,4.53,2403200.0,4.1716,4.1808,4.1716,4.1716,2403200.0
2010-01-28 13:25:00,4.53,4.54,4.53,4.54,2016800.0,4.1716,4.1808,4.1716,4.1808,2016800.0
2010-01-28 13:30:00,4.54,4.55,4.54,4.54,4238400.0,4.1808,4.19,4.1808,4.1808,4238400.0
2010-01-28 13:35:00,4.54,4.54,4.53,4.54,1566400.0,4.1808,4.1808,4.1716,4.1808,1566400.0
2010-01-28 13:40:00,4.54,4.56,4.54,4.56,3613600.0,4.1808,4.1992,4.1808,4.1992,3613600.0
2010-01-28 13:45:00,4.56,4.56,4.55,4.55,1685600.0,4.1992,4.1992,4.19,4.19,1685600.0
2010-01-28 13:50:00,4.55,4.56,4.55,4.55,2895200.0,4.19,4.1992,4.19,4.19,2895200.0
2010-01-28 13:55:00,4.55,4.55,4.53,4.54,6416800.0,4.19,4.19,4.1716,4.1808,6416800.0
2010-01-28 14:00:00,4.54,4.54,4.53,4.53,5276000.0,4.1808,4.1808,4.1716,4.1716,5276000.0
2010-01-28 14:05:00,4.53,4.54,4.53,4.54,2720000.0,4.1716,4.1808,4.1716,4.1808,2720000.0
2010-01-28 14:10:00,4.54,4.54,4.51,4.52,4166400.0,4.1808,4.1808,4.1532,4.1624,4166400.0
2010-01-28 14:15:00,4.52,4.52,4.5,4.51,4698400.0,4.1624,4.1624,4.144,4.1532,4698400.0
2010-01-28 14:20:00,4.51,4.53,4.51,4.53,3951200.0,4.1532,4.1716,4.1532,4.1716,3951200.0
2010-01-28 14:25:00,4.53,4.54,4.53,4.54,4892800.0,4.1716,4.1808,4.1716,4.1808,4892800.0
2010-01-28 14:30:00,4.54,4.54,4.52,4.53,2642400.0,4.1808,4.1808,4.1624,4.1716,2642400.0
2010-01-28 14:35:00,4.53,4.53,4.51,4.52,3841600.0,4.1716,4.1716,4.1532,4.1624,3841600.0
2010-01-28 14:40:00,4.52,4.54,4.52,4.53,1759200.0,4.1624,4.1808,4.1624,4.1716,1759200.0
2010-01-28 14:45:00,4.54,4.55,4.53,4.55,3242400.0,4.1808,4.19,4.1716,4.19,3242400.0
2010-01-28 14:50:00,4.55,4.55,4.54,4.55,1888000.0,4.19,4.19,4.1808,4.19,1888000.0
2010-01-28 14:55:00,4.54,4.56,4.54,4.54,2551200.0,4.1808,4.1992,4.1808,4.1808,2551200.0
2010-01-28 15:00:00,4.54,4.55,4.54,4.55,1623200.0,4.1808,4.19,4.1808,4.19,1623200.0
2010-01-28 15:05:00,4.55,4.57,4.55,4.56,5928000.0,4.19,4.2084,4.19,4.1992,5928000.0
2010-01-28 15:10:00,4.56,4.57,4.54,4.55,5282400.0,4.1992,4.2084,4.1808,4.19,5282400.0
2010-01-28 15:15:00,4.55,4.56,4.54,4.55,2679200.0,4.19,4.1992,4.1808,4.19,2679200.0
2010-01-28 15:20:00,4.55,4.58,4.55,4.58,3588800.0,4.19,4.2176,4.19,4.2176,3588800.0
2010-01-28 15:25:00,4.58,4.58,4.56,4.56,3156800.0,4.2176,4.2176,4.1992,4.1992,3156800.0
2010-01-28 15:30:00,4.56,4.57,4.56,4.57,1395200.0,4.1992,4.2084,4.1992,4.2084,1395200.0
2010-01-28 15:35:00,4.57,4.58,4.56,4.58,3220800.0,4.2084,4.2176,4.1992,4.2176,3220800.0
2010-01-28 15:40:00,4.58,4.59,4.56,4.56,8196000.0,4.2176,4.2269,4.1992,4.1992,8196000.0
2010-01-28 15:45:00,4.56,4.56,4.53,4.54,11377600.0,4.1992,4.1992,4.1716,4.1808,11377600.0
2010-01-28 15:50:00,4.54,4.55,4.52,4.52,6721600.0,4.1808,4.19,4.1624,4.1624,6721600.0
2010-01-28 15:55:00,4.53,4.53,4.52,4.52,8973600.0,4.1716,4.1716,4.1624,4.1624,8973600.0
2010-01-29 09:30:00,4.56,4.58,4.56,4.56,4772800.0,4.1992,4.2176,4.1992,4.1992,4772800.0
2010-01-29 09:35:00,4.56,4.56,4.54,4.55,3584000.0,4.1992,4.1992,4.1808,4.19,3584000.0
2010-01-29 09:40:00,4.54,4.58,4.54,4.57,6214400.0,4.1808,4.2176,4.1808,4.2084,6214400.0
2010-01-29 09:45:00,4.57,4.59,4.56,4.58,8580000.0,4.2084,4.2269,4.1992,4.2176,8580000.0
2010-01-29 09:50:00,4.58,4.6,4.58,4.59,6690400.0,4.2176,4.2361,4.2176,4.2269,6690400.0
2010-01-29 09:55:00,4.59,4.6,4.57,4.59,5646400.0,4.2269,4.2361,4.2084,4.2269,5646400.0
2010-01-29 10:00:00,4.59,4.59,4.57,4.58,4203200.0,4.2269,4.2269,4.2084,4.2176,4203200.0
2010-01-29 10:05:00,4.58,4.58,4.56,4.56,3912800.0,4.2176,4.2176,4.1992,4.1992,3912800.0
2010-01-29 10:10:00,4.57,4.58,4.56,4.57,3262400.0,4.2084,4.2176,4.1992,4.2084,3262400.0
2010-01-29 10:15:00,4.57,4.6,4.57,4.59,3624800.0,4.2084,4.2361,4.2084,4.2269,3624800.0
2010-01-29 10:20:00,4.59,4.61,4.58,4.61,4665600.0,4.2269,4.2453,4.2176,4.2453,4665600.0
2010-01-29 10:25:00,4.61,4.62,4.61,4.61,3093600.0,4.2453,4.2545,4.2453,4.2453,3093600.0
2010-01-29 10:30:00,4.61,4.62,4.61,4.62,3647200.0,4.2453,4.2545,4.2453,4.2545,3647200.0
2010-01-29 10:35:00,4.61,4.62,4.6,4.61,3315200.0,4.2453,4.2545,4.2361,4.2453,3315200.0
2010-01-29 10:40:00,4.61,4.61,4.59,4.59,3318400.0,4.2453,4.2453,4.2269,4.2269,3318400.0
2010-01-29 10:45:00,4.59,4.6,4.59,4.6,1871200.0,4.2269,4.2361,4.2269,4.2361,1871200.0
2010-01-29 10:50:00,4.6,4.61,4.59,4.59,1200800.0,4.2361,4.2453,4.2269,4.2269,1200800.0
2010-01-29 10:55:00,4.6,4.6,4.57,4.58,6520000.0,4.2361,4.2361,4.2084,4.2176,6520000.0
2010-01-29 11:00:00,4.58,4.59,4.57,4.59,2604800.0,4.2176,4.2269,4.2084,4.2269,2604800.0
2010-01-29 11:05:00,4.59,4.59,4.57,4.57,2968800.0,4.2269,4.2269,4.2084,4.2084,2968800.0
2010-01-29 11:10:00,4.57,4.58,4.56,4.56,3455200.0,4.2084,4.2176,4.1992,4.1992,3455200.0
2010-01-29 11:15:00,4.56,4.57,4.55,4.56,2702400.0,4.1992,4.2084,4.19,4.1992,2702400.0
2010-01-29 11:20:00,4.55,4.56,4.53,4.55,6394400.0,4.19,4.1992,4.1716,4.19,6394400.0
2010-01-29 11:25:00,4.55,4.55,4.53,4.54,3617600.0,4.19,4.19,4.1716,4.1808,3617600.0
2010-01-29 11:30:00,4.54,4.54,4.51,4.52,8184800.0,4.1808,4.1808,4.1532,4.1624,8184800.0
2010-01-29 11:35:00,4.52,4.54,4.52,4.53,2940800.0,4.1624,4.1808,4.1624,4.1716,2940800.0
2010-01-29 11:40:00,4.53,4.54,4.53,4.53,1873600.0,4.1716,4.1808,4.1716,4.1716,1873600.0
2010-01-29 11:45:00,4.53,4.54,4.53,4.53,2549600.0,4.1716,4.1808,4.1716,4.1716,2549600.0
2010-01-29 11:50:00,4.53,4.55,4.53,4.54,2341600.0,4.1716,4.19,4.1716,4.1808,2341600.0
2010-01-29 11:55:00,4.55,4.55,4.51,4.51,5159200.0,4.19,4.19,4.1532,4.1532,5159200.0
2010-01-29 12:00:00,4.51,4.52,4.5,4.51,3968000.0,4.1532,4.1624,4.144,4.1532,3968000.0
2010-01-29 12:05:00,4.51,4.51,4.49,4.5,4104800.0,4.1532,4.1532,4.1348,4.144,4104800.0
2010-01-29 12:10:00,4.5,4.52,4.5,4.52,5017600.0,4.144,4.1624,4.144,4.1624,5017600.0
2010-01-29 12:15:00,4.52,4.52,4.51,4.52,2016000.0,4.1624,4.1624,4.1532,4.1624,2016000.0
2010-01-29 12:20:00,4.52,4.53,4.52,4.53,1260800.0,4.1624,4.1716,4.1624,4.1716,1260800.0
2010-01-29 12:25:00,4.53,4.53,4.52,4.53,2120800.0,4.1716,4.1716,4.1624,4.1716,2120800.0
2010-01-29 12:30:00,4.53,4.53,4.51,4.52,2428000.0,4.1716,4.1716,4.1532,4.1624,2428000.0
2010-01-29 12:35:00,4.52,4.54,4.52,4.53,1740800.0,4.1624,4.1808,4.1624,4.1716,1740800.0
2010-01-29 12:40:00,4.53,4.53,4.51,4.52,1402400.0,4.1716,4.1716,4.1532,4.1624,1402400.0
2010-01-29 12:45:00,4.52,4.53,4.51,4.53,803200.0,4.1624,4.1716,4.1532,4.1716,803200.0
2010-01-29 12:50:00,4.53,4.55,4.52,4.54,2937600.0,4.1716,4.19,4.1624,4.1808,2937600.0
2010-01-29 12:55:00,4.54,4.55,4.54,4.54,1220000.0,4.1808,4.19,4.1808,4.1808,1220000.0
2010-01-29 13:00:00,4.55,4.55,4.53,4.53,1606400.0,4.19,4.19,4.1716,4.1716,1606400.0
2010-01-29 13:05:00,4.54,4.55,4.53,4.54,2810400.0,4.1808,4.19,4.1716,4.1808,2810400.0
2010-01-29 13:10:00,4.54,4.54,4.53,4.53,598400.0,4.1808,4.1808,4.1716,4.1716,598400.0
2010-01-29 13:15:00,4.53,4.54,4.53,4.54,484800.0,4.1716,4.1808,4.1716,4.1808,484800.0
2010-01-29 13:20:00,4.54,4.55,4.54,4.54,1208000.0,4.1808,4.19,4.1808,4.1808,1208000.0
2010-01-29 13:25:00,4.54,4.54,4.54,4.54,527200.0,4.1808,4.1808,4.1808,4.1808,527200.0
2010-01-29 13:30:00,4.54,4.54,4.53,4.53,1588000.0,4.1808,4.1808,4.1716,4.1716,1588000.0
2010-01-29 13:35:00,4.53,4.54,4.53,4.53,1182400.0,4.1716,4.1808,4.1716,4.1716,1182400.0
2010-01-29 13:40:00,4.53,4.53,4.51,4.51,2604800.0,4.1716,4.1716,4.1532,4.1532,2604800.0
2010-01-29 13:45:00,4.51,4.51,4.5,4.5,4289600.0,4.1532,4.1532,4.144,4.144,4289600.0
2010-01-29 13:50:00,4.5,4.51,4.5,4.5,2541600.0,4.144,4.1532,4.144,4.144,2541600.0
2010-01-29 13:55:00,4.5,4.51,4.49,4.51,2363200.0,4.144,4.1532,4.1348,4.1532,2363200.0
2010-01-29 14:00:00,4.51,4.51,4.5,4.51,1792000.0,4.1532,4.1532,4.144,4.1532,1792000.0
2010-01-29 14:05:00,4.51,4.51,4.49,4.5,3659200.0,4.1532,4.1532,4.1348,4.144,3659200.0
2010-01-29 14:10:00,4.5,4.52,4.5,4.52,5780800.0,4.144,4.1624,4.144,4.1624,5780800.0
2010-01-29 14:15:00,4.52,4.52,4.5,4.51,1296800.0,4.1624,4.1624,4.144,4.1532,1296800.0
2010-01-29 14:20:00,4.51,4.51,4.49,4.5,2443200.0,4.1532,4.1532,4.1348,4.144,2443200.0
2010-01-29 14:25:00,4.5,4.51,4.5,4.5,1207200.0,4.144,4.1532,4.144,4.144,1207200.0
2010-01-29 14:30:00,4.5,4.5,4.47,4.48,3467200.0,4.144,4.144,4.1164,4.1256,3467200.0
2010-01-29 14:35:00,4.48,4.49,4.48,4.49,3892000.0,4.1256,4.1348,4.1256,4.1348,3892000.0
2010-01-29 14:40:00,4.49,4.49,4.48,4.49,2249600.0,4.1348,4.1348,4.1256,4.1348,2249600.0
2010-01-29 14:45:00,4.49,4.49,4.46,4.46,5529600.0,4.1348,4.1348,4.1071,4.1071,5529600.0
2010-01-29 14:50:00,4.46,4.47,4.46,4.46,4495200.0,4.1071,4.1164,4.1071,4.1071,4495200.0
2010-01-29 14:55:00,4.46,4.47,4.44,4.47,5642400.0,4.1071,4.1164,4.0887,4.1164,5642400.0
2010-01-29 15:00:00,4.47,4.47,4.46,4.47,2908800.0,4.1164,4.1164,4.1071,4.1164,2908800.0
2010-01-29 15:05:00,4.47,4.47,4.46,4.46,2395200.0,4.1164,4.1164,4.1071,4.1071,2395200.0
2010-01-29 15:10:00,4.46,4.46,4.43,4.43,8620000.0,4.1071,4.1071,4.0795,4.0795,8620000.0
2010-01-29 15:15:00,4.43,4.45,4.42,4.45,8224800.0,4.0795,4.0979,4.0703,4.0979,8224800.0
2010-01-29 15:20:00,4.45,4.45,4.43,4.44,3826400.0,4.0979,4.0979,4.0795,4.0887,3826400.0
2010-01-29 15:25:00,4.44,4.44,4.43,4.44,2992800.0,4.0887,4.0887,4.0795,4.0887,2992800.0
2010-01-29 15:30:00,4.44,4.44,4.41,4.43,7288800.0,4.0887,4.0887,4.0611,4.0795,7288800.0
2010-01-29 15:35:00,4.43,4.45,4.43,4.45,4909600.0,4.0795,4.0979,4.0795,4.0979,4909600.0
2010-01-29 15:40:00,4.45,4.46,4.44,4.46,8519200.0,4.0979,4.1071,4.0887,4.1071,8519200.0
2010-01-29 15:45:00,4.46,4.46,4.44,4.45,3759200.0,4.1071,4.1071,4.0887,4.0979,3759200.0
2010-01-29 15:50:00,4.45,4.47,4.44,4.47,8425600.0,4.0979,4.1164,4.0887,4.1164,8425600.0
2010-01-29 15:55:00,4.47,4.47,4.42,4.43,12290400.0,4.1164,4.1164,4.0703,4.0795,12290400.0
2010-02-01 09:30:00,4.49,4.5,4.49,4.5,6352000.0,4.1348,4.144,4.1348,4.144,6352000.0
2010-02-01 09:35:00,4.5,4.5,4.48,4.49,6540800.0,4.144,4.144,4.1256,4.1348,6540800.0
2010-02-01 09:40:00,4.49,4.49,4.48,4.49,4236800.0,4.1348,4.1348,4.1256,4.1348,4236800.0
2010-02-01 09:45:00,4.49,4.52,4.49,4.51,5272000.0,4.1348,4.1624,4.1348,4.1532,5272000.0
2010-02-01 09:50:00,4.51,4.52,4.49,4.5,2322400.0,4.1532,4.1624,4.1348,4.144,2322400.0
2010-02-01 09:55:00,4.5,4.51,4.5,4.5,1326400.0,4.144,4.1532,4.144,4.144,1326400.0
2010-02-01 10:00:00,4.5,4.52,4.49,4.49,8416000.0,4.144,4.1624,4.1348,4.1348,8416000.0
2010-02-01 10:05:00,4.49,4.51,4.48,4.5,4420800.0,4.1348,4.1532,4.1256,4.144,4420800.0
2010-02-01 10:10:00,4.51,4.52,4.5,4.52,5160800.0,4.1532,4.1624,4.144,4.1624,5160800.0
2010-02-01 10:15:00,4.52,4.53,4.52,4.53,4015200.0,4.1624,4.1716,4.1624,4.1716,4015200.0
2010-02-01 10:20:00,4.53,4.54,4.52,4.54,3615200.0,4.1716,4.1808,4.1624,4.1808,3615200.0
2010-02-01 10:25:00,4.54,4.54,4.52,4.52,3176800.0,4.1808,4.1808,4.1624,4.1624,3176800.0
2010-02-01 10:30:00,4.52,4.54,4.52,4.53,2360000.0,4.1624,4.1808,4.1624,4.1716,2360000.0
2010-02-01 10:35:00,4.54,4.54,4.52,4.53,3316800.0,4.1808,4.1808,4.1624,4.1716,3316800.0
2010-02-01 10:40:00,4.53,4.53,4.52,4.52,3152800.0,4.1716,4.1716,4.1624,4.1624,3152800.0
2010-02-01 10:45:00,4.52,4.53,4.52,4.52,1663200.0,4.1624,4.1716,4.1624,4.1624,1663200.0
2010-02-01 10:50:00,4.52,4.53,4.52,4.52,1146400.0,4.1624,4.1716,4.1624,4.1624,1146400.0
2010-02-01 10:55:00,4.52,4.52,4.5,4.5,5455200.0,4.1624,4.1624,4.144,4.144,5455200.0
2010-02-01 11:00:00,4.5,4.51,4.49,4.5,3976000.0,4.144,4.1532,4.1348,4.144,3976000.0
2010-02-01 11:05:00,4.51,4.52,4.5,4.52,2915200.0,4.1532,4.1624,4.144,4.1624,2915200.0
2010-02-01 11:10:00,4.52,4.52,4.51,4.51,1468000.0,4.1624,4.1624,4.1532,4.1532,1468000.0
2010-02-01 11:15:00,4.51,4.53,4.51,4.53,1325600.0,4.1532,4.1716,4.1532,4.1716,1325600.0
2010-02-01 11:20:00,4.53,4.54,4.53,4.53,3209600.0,4.1716,4.1808,4.1716,4.1716,3209600.0
2010-02-01 11:25:00,4.53,4.54,4.53,4.54,2366400.0,4.1716,4.1808,4.1716,4.1808,2366400.0
2010-02-01 11:30:00,4.54,4.54,4.53,4.54,1585600.0,4.1808,4.1808,4.1716,4.1808,1585600.0
2010-02-01 11:35:00,4.54,4.54,4.53,4.53,1346400.0,4.1808,4.1808,4.1716,4.1716,1346400.0
2010-02-01 11:40:00,4.53,4.54,4.53,4.53,528800.0,4.1716,4.1808,4.1716,4.1716,528800.0
2010-02-01 11:45:00,4.53,4.53,4.52,4.53,1407200.0,4.1716,4.1716,4.1624,4.1716,1407200.0
2010-02-01 11:50:00,4.52,4.53,4.52,4.52,1112800.0,4.1624,4.1716,4.1624,4.1624,1112800.0
2010-02-01 11:55:00,4.52,4.52,4.51,4.51,3272800.0,4.1624,4.1624,4.1532,4.1532,3272800.0
2010-02-01 12:00:00,4.51,4.52,4.51,4.51,1353600.0,4.1532,4.1624,4.1532,4.1532,1353600.0
2010-02-01 12:05:00,4.51,4.52,4.51,4.51,1001600.0,4.1532,4.1624,4.1532,4.1532,1001600.0
2010-02-01 12:10:00,4.51,4.51,4.5,4.51,1188800.0,4.1532,4.1532,4.144,4.1532,1188800.0
2010-02-01 12:15:00,4.51,4.52,4.51,4.52,1083200.0,4.1532,4.1624,4.1532,4.1624,1083200.0
2010-02-01 12:20:00,4.52,4.52,4.51,4.52,380000.0,4.1624,4.1624,4.1532,4.1624,380000.0
2010-02-01 12:25:00,4.52,4.52,4.51,4.52,645600.0,4.1624,4.1624,4.1532,4.1624,645600.0
2010-02-01 12:30:00,4.52,4.52,4.52,4.52,948800.0,4.1624,4.1624,4.1624,4.1624,948800.0
2010-02-01 12:35:00,4.52,4.53,4.51,4.52,1765600.0,4.1624,4.1716,4.1532,4.1624,1765600.0
2010-02-01 12:40:00,4.52,4.53,4.51,4.53,2120000.0,4.1624,4.1716,4.1532,4.1716,2120000.0
2010-02-01 12:45:00,4.54,4.54,4.53,4.53,2745600.0,4.1808,4.1808,4.1716,4.1716,2745600.0
2010-02-01 12:50:00,4.53,4.54,4.53,4.54,3528000.0,4.1716,4.1808,4.1716,4.1808,3528000.0
2010-02-01 12:55:00,4.54,4.54,4.53,4.53,736800.0,4.1808,4.1808,4.1716,4.1716,736800.0
2010-02-01 13:00:00,4.53,4.53,4.52,4.53,1276000.0,4.1716,4.1716,4.1624,4.1716,1276000.0
2010-02-01 13:05:00,4.53,4.54,4.52,4.54,1118400.0,4.1716,4.1808,4.1624,4.1808,1118400.0
2010-02-01 13:10:00,4.54,4.54,4.53,4.54,681600.0,4.1808,4.1808,4.1716,4.1808,681600.0
2010-02-01 13:15:00,4.54,4.55,4.53,4.54,1648800.0,4.1808,4.19,4.1716,4.1808,1648800.0
2010-02-01 13:20:00,4.54,4.55,4.54,4.55,1647200.0,4.1808,4.19,4.1808,4.19,1647200.0
2010-02-01 13:25:00,4.55,4.55,4.54,4.54,616000.0,4.19,4.19,4.1808,4.1808,616000.0
2010-02-01 13:30:00,4.54,4.54,4.54,4.54,830400.0,4.1808,4.1808,4.1808,4.1808,830400.0
2010-02-01 13:35:00,4.54,4.54,4.54,4.54,1342400.0,4.1808,4.1808,4.1808,4.1808,1342400.0
2010-02-01 13:40:00,4.54,4.54,4.53,4.53,1090400.0,4.1808,4.1808,4.1716,4.1716,1090400.0
2010-02-01 13:45:00,4.53,4.54,4.53,4.54,1351200.0,4.1716,4.1808,4.1716,4.1808,1351200.0
2010-02-01 13:50:00,4.54,4.54,4.54,4.54,1928000.0,4.1808,4.1808,4.1808,4.1808,1928000.0
2010-02-01 13:55:00,4.54,4.54,4.53,4.54,1555200.0,4.1808,4.1808,4.1716,4.1808,1555200.0
2010-02-01 14:00:00,4.54,4.54,4.52,4.53,1362400.0,4.1808,4.1808,4.1624,4.1716,1362400.0
2010-02-01 14:05:00,4.53,4.53,4.52,4.52,1194400.0,4.1716,4.1716,4.1624,4.1624,1194400.0
2010-02-01 14:10:00,4.52,4.52,4.52,4.52,1299200.0,4.1624,4.1624,4.1624,4.1624,1299200.0
2010-02-01 14:15:00,4.52,4.53,4.51,4.53,2559200.0,4.1624,4.1716,4.1532,4.1716,2559200.0
2010-02-01 14:20:00,4.53,4.54,4.52,4.53,1015200.0,4.1716,4.1808,4.1624,4.1716,1015200.0
2010-02-01 14:25:00,4.53,4.53,4.52,4.53,616800.0,4.1716,4.1716,4.1624,4.1716,616800.0
2010-02-01 14:30:00,4.53,4.54,4.53,4.53,1393600.0,4.1716,4.1808,4.1716,4.1716,1393600.0
2010-02-01 14:35:00,4.53,4.54,4.53,4.54,1972000.0,4.1716,4.1808,4.1716,4.1808,1972000.0
2010-02-01 14:40:00,4.54,4.55,4.54,4.54,1798400.0,4.1808,4.19,4.1808,4.1808,1798400.0
2010-02-01 14:45:00,4.54,4.55,4.53,4.54,2513600.0,4.1808,4.19,4.1716,4.1808,2513600.0
2010-02-01 14:50:00,4.53,4.55,4.53,4.55,2720800.0,4.1716,4.19,4.1716,4.19,2720800.0
2010-02-01 14:55:00,4.55,4.55,4.53,4.53,2206400.0,4.19,4.19,4.1716,4.1716,2206400.0
2010-02-01 15:00:00,4.54,4.54,4.53,4.53,3371200.0,4.1808,4.1808,4.1716,4.1716,3371200.0
2010-02-01 15:05:00,4.53,4.53,4.52,4.52,1806400.0,4.1716,4.1716,4.1624,4.1624,1806400.0
2010-02-01 15:10:00,4.52,4.53,4.52,4.53,1220800.0,4.1624,4.1716,4.1624,4.1716,1220800.0
2010-02-01 15:15:00,4.53,4.53,4.52,4.53,1162400.0,4.1716,4.1716,4.1624,4.1716,1162400.0
2010-02-01 15:20:00,4.53,4.54,4.53,4.54,1880800.0,4.1716,4.1808,4.1716,4.1808,1880800.0
2010-02-01 15:25:00,4.54,4.55,4.54,4.54,2852800.0,4.1808,4.19,4.1808,4.1808,2852800.0
2010-02-01 15:30:00,4.54,4.55,4.54,4.54,1680000.0,4.1808,4.19,4.1808,4.1808,1680000.0
2010-02-01 15:35:00,4.54,4.54,4.53,4.54,2658400.0,4.1808,4.1808,4.1716,4.1808,2658400.0
2010-02-01 15:40:00,4.54,4.54,4.53,4.54,2973600.0,4.1808,4.1808,4.1716,4.1808,2973600.0
2010-02-01 15:45:00,4.54,4.55,4.54,4.54,1395200.0,4.1808,4.19,4.1808,4.1808,1395200.0
2010-02-01 15:50:00,4.54,4.55,4.54,4.55,3956800.0,4.1808,4.19,4.1808,4.19,3956800.0
2010-02-01 15:55:00,4.55,4.56,4.55,4.56,8462400.0,4.19,4.1992,4.19,4.1992,8462400.0
2010-02-02 09:30:00,4.58,4.58,4.56,4.56,4584800.0,4.2176,4.2176,4.1992,4.1992,4584800.0
2010-02-02 09:35:00,4.56,4.59,4.56,4.58,5778400.0,4.1992,4.2269,4.1992,4.2176,5778400.0
2010-02-02 09:40:00,4.58,4.58,4.55,4.56,6537600.0,4.2176,4.2176,4.19,4.1992,6537600.0
2010-02-02 09:45:00,4.56,4.58,4.56,4.58,3156000.0,4.1992,4.2176,4.1992,4.2176,3156000.0
2010-02-02 09:50:00,4.58,4.58,4.57,4.57,2071200.0,4.2176,4.2176,4.2084,4.2084,2071200.0
2010-02-02 09:55:00,4.57,4.58,4.55,4.56,2983200.0,4.2084,4.2176,4.19,4.1992,2983200.0
2010-02-02 10:00:00,4.56,4.58,4.55,4.55,4266400.0,4.1992,4.2176,4.19,4.19,4266400.0
2010-02-02 10:05:00,4.55,4.57,4.55,4.57,2585600.0,4.19,4.2084,4.19,4.2084,2585600.0
2010-02-02 10:10:00,4.57,4.58,4.56,4.58,4913600.0,4.2084,4.2176,4.1992,4.2176,4913600.0
2010-02-02 10:15:00,4.58,4.6,4.58,4.6,7531200.0,4.2176,4.2361,4.2176,4.2361,7531200.0
2010-02-02 10:20:00,4.6,4.61,4.6,4.6,3923200.0,4.2361,4.2453,4.2361,4.2361,3923200.0
2010-02-02 10:25:00,4.6,4.62,4.6,4.62,3312000.0,4.2361,4.2545,4.2361,4.2545,3312000.0
2010-02-02 10:30:00,4.62,4.63,4.62,4.63,6268000.0,4.2545,4.2637,4.2545,4.2637,6268000.0
2010-02-02 10:35:00,4.63,4.64,4.63,4.63,4926400.0,4.2637,4.2729,4.2637,4.2637,4926400.0
2010-02-02 10:40:00,4.63,4.63,4.62,4.63,2143200.0,4.2637,4.2637,4.2545,4.2637,2143200.0
2010-02-02 10:45:00,4.63,4.63,4.62,4.62,2630400.0,4.2637,4.2637,4.2545,4.2545,2630400.0
2010-02-02 10:50:00,4.62,4.63,4.62,4.62,2712800.0,4.2545,4.2637,4.2545,4.2545,2712800.0
2010-02-02 10:55:00,4.62,4.63,4.62,4.63,4112800.0,4.2545,4.2637,4.2545,4.2637,4112800.0
2010-02-02 11:00:00,4.63,4.63,4.61,4.61,2556800.0,4.2637,4.2637,4.2453,4.2453,2556800.0
2010-02-02 11:05:00,4.61,4.61,4.6,4.61,3552000.0,4.2453,4.2453,4.2361,4.2453,3552000.0
2010-02-02 11:10:00,4.61,4.61,4.6,4.61,1550400.0,4.2453,4.2453,4.2361,4.2453,1550400.0
2010-02-02 11:15:00,4.61,4.62,4.61,4.61,3994400.0,4.2453,4.2545,4.2453,4.2453,3994400.0
2010-02-02 11:20:00,4.61,4.62,4.61,4.62,1633600.0,4.2453,4.2545,4.2453,4.2545,1633600.0
2010-02-02 11:25:00,4.62,4.63,4.62,4.62,1484000.0,4.2545,4.2637,4.2545,4.2545,1484000.0
2010-02-02 11:30:00,4.62,4.63,4.62,4.62,1197600.0,4.2545,4.2637,4.2545,4.2545,1197600.0
2010-02-02 11:35:00,4.62,4.63,4.62,4.62,602400.0,4.2545,4.2637,4.2545,4.2545,602400.0
2010-02-02 11:40:00,4.62,4.63,4.62,4.63,1720800.0,4.2545,4.2637,4.2545,4.2637,1720800.0
2010-02-02 11:45:00,4.63,4.63,4.62,4.63,744000.0,4.2637,4.2637,4.2545,4.2637,744000.0
2010-02-02 11:50:00,4.63,4.63,4.63,4.63,577600.0,4.2637,4.2637,4.2637,4.2637,577600.0
2010-02-02 11:55:00,4.63,4.63,4.62,4.63,1604800.0,4.2637,4.2637,4.2545,4.2637,1604800.0
2010-02-02 12:00:00,4.62,4.63,4.62,4.62,1213600.0,4.2545,4.2637,4.2545,4.2545,1213600.0
2010-02-02 12:05:00,4.63,4.63,4.62,4.62,2139200.0,4.2637,4.2637,4.2545,4.2545,2139200.0
2010-02-02 12:10:00,4.62,4.63,4.62,4.63,1915200.0,4.2545,4.2637,4.2545,4.2637,1915200.0
2010-02-02 12:15:00,4.63,4.64,4.63,4.64,1447200.0,4.2637,4.2729,4.2637,4.2729,1447200.0
2010-02-02 12:20:00,4.64,4.65,4.64,4.64,3562400.0,4.2729,4.2821,4.2729,4.2729,3562400.0
2010-02-02 12:25:00,4.64,4.65,4.64,4.65,1903200.0,4.2729,4.2821,4.2729,4.2821,1903200.0
2010-02-02 12:30:00,4.65,4.65,4.65,4.65,513600.0,4.2821,4.2821,4.2821,4.2821,513600.0
2010-02-02 12:35:00,4.65,4.65,4.64,4.65,420000.0,4.2821,4.2821,4.2729,4.2821,420000.0
2010-02-02 12:40:00,4.65,4.65,4.64,4.65,704800.0,4.2821,4.2821,4.2729,4.2821,704800.0
2010-02-02 12:45:00,4.65,4.65,4.64,4.64,806400.0,4.2821,4.2821,4.2729,4.2729,806400.0
2010-02-02 12:50:00,4.64,4.65,4.64,4.65,196000.0,4.2729,4.2821,4.2729,4.2821,196000.0
2010-02-02 12:55:00,4.65,4.65,4.65,4.65,956800.0,4.2821,4.2821,4.2821,4.2821,956800.0
2010-02-02 13:00:00,4.65,4.65,4.64,4.64,2031200.0,4.2821,4.2821,4.2729,4.2729,2031200.0
2010-02-02 13:05:00,4.64,4.64,4.64,4.64,1264800.0,4.2729,4.2729,4.2729,4.2729,1264800.0
2010-02-02 13:10:00,4.64,4.64,4.63,4.64,497600.0,4.2729,4.2729,4.2637,4.2729,497600.0
2010-02-02 13:15:00,4.64,4.64,4.64,4.64,184800.0,4.2729,4.2729,4.2729,4.2729,184800.0
2010-02-02 13:20:00,4.64,4.65,4.64,4.65,553600.0,4.2729,4.2821,4.2729,4.2821,553600.0
2010-02-02 13:25:00,4.65,4.66,4.65,4.66,892800.0,4.2821,4.2913,4.2821,4.2913,892800.0
2010-02-02 13:30:00,4.66,4.66,4.65,4.65,796800.0,4.2913,4.2913,4.2821,4.2821,796800.0
2010-02-02 13:35:00,4.66,4.67,4.65,4.67,2393600.0,4.2913,4.3005,4.2821,4.3005,2393600.0
2010-02-02 13:40:00,4.67,4.67,4.67,4.67,3161600.0,4.3005,4.3005,4.3005,4.3005,3161600.0
2010-02-02 13:45:00,4.67,4.67,4.67,4.67,964800.0,4.3005,4.3005,4.3005,4.3005,964800.0
2010-02-02 13:50:00,4.67,4.67,4.66,4.67,1452800.0,4.3005,4.3005,4.2913,4.3005,1452800.0
2010-02-02 13:55:00,4.67,4.67,4.66,4.67,1393600.0,4.3005,4.3005,4.2913,4.3005,1393600.0
2010-02-02 14:00:00,4.67,4.67,4.67,4.67,488000.0,4.3005,4.3005,4.3005,4.3005,488000.0
2010-02-02 14:05:00,4.67,4.67,4.66,4.66,1816000.0,4.3005,4.3005,4.2913,4.2913,1816000.0
2010-02-02 14:10:00,4.66,4.66,4.65,4.66,580000.0,4.2913,4.2913,4.2821,4.2913,580000.0
2010-02-02 14:15:00,4.66,4.66,4.64,4.65,2020800.0,4.2913,4.2913,4.2729,4.2821,2020800.0
2010-02-02 14:20:00,4.65,4.66,4.65,4.66,749600.0,4.2821,4.2913,4.2821,4.2913,749600.0
2010-02-02 14:25:00,4.66,4.66,4.66,4.66,515200.0,4.2913,4.2913,4.2913,4.2913,515200.0
2010-02-02 14:30:00,4.66,4.66,4.66,4.66,344000.0,4.2913,4.2913,4.2913,4.2913,344000.0
2010-02-02 14:35:00,4.66,4.66,4.65,4.66,1261600.0,4.2913,4.2913,4.2821,4.2913,1261600.0
2010-02-02 14:40:00,4.66,4.66,4.65,4.65,1441600.0,4.2913,4.2913,4.2821,4.2821,1441600.0
2010-02-02 14:45:00,4.65,4.66,4.64,4.65,2780000.0,4.2821,4.2913,4.2729,4.2821,2780000.0
2010-02-02 14:50:00,4.65,4.66,4.65,4.65,1631200.0,4.2821,4.2913,4.2821,4.2821,1631200.0
2010-02-02 14:55:00,4.66,4.66,4.65,4.66,1191200.0,4.2913,4.2913,4.2821,4.2913,1191200.0
2010-02-02 15:00:00,4.66,4.66,4.65,4.66,2401600.0,4.2913,4.2913,4.2821,4.2913,2401600.0
2010-02-02 15:05:00,4.65,4.66,4.65,4.66,664000.0,4.2821,4.2913,4.2821,4.2913,664000.0
2010-02-02 15:10:00,4.66,4.68,4.66,4.67,4856800.0,4.2913,4.3097,4.2913,4.3005,4856800.0
2010-02-02 15:15:00,4.68,4.69,4.67,4.69,5808800.0,4.3097,4.3189,4.3005,4.3189,5808800.0
2010-02-02 15:20:00,4.69,4.69,4.68,4.68,2786400.0,4.3189,4.3189,4.3097,4.3097,2786400.0
2010-02-02 15:25:00,4.68,4.68,4.67,4.67,3230400.0,4.3097,4.3097,4.3005,4.3005,3230400.0
2010-02-02 15:30:00,4.67,4.68,4.67,4.68,3204000.0,4.3005,4.3097,4.3005,4.3097,3204000.0
2010-02-02 15:35:00,4.68,4.68,4.67,4.68,910400.0,4.3097,4.3097,4.3005,4.3097,910400.0
2010-02-02 15:40:00,4.68,4.68,4.67,4.67,3007200.0,4.3097,4.3097,4.3005,4.3005,3007200.0
2010-02-02 15:45:00,4.67,4.67,4.66,4.67,2172000.0,4.3005,4.3005,4.2913,4.3005,2172000.0
2010-02-02 15:50:00,4.67,4.68,4.67,4.68,3282400.0,4.3005,4.3097,4.3005,4.3097,3282400.0
2010-02-02 15:55:00,4.68,4.68,4.67,4.67,6213600.0,4.3097,4.3097,4.3005,4.3005,6213600.0
2010-02-03 09:30:00,4.63,4.64,4.63,4.63,3824000.0,4.2637,4.2729,4.2637,4.2637,3824000.0
2010-02-03 09:35:00,4.64,4.65,4.64,4.65,4001600.0,4.2729,4.2821,4.2729,4.2821,4001600.0
2010-02-03 09:40:00,4.65,4.67,4.65,4.66,5089600.0,4.2821,4.3005,4.2821,4.2913,5089600.0
2010-02-03 09:45:00,4.66,4.67,4.66,4.66,3312800.0,4.2913,4.3005,4.2913,4.2913,3312800.0
2010-02-03 09:50:00,4.66,4.67,4.66,4.67,1776800.0,4.2913,4.3005,4.2913,4.3005,1776800.0
2010-02-03 09:55:00,4.67,4.67,4.67,4.67,2348000.0,4.3005,4.3005,4.3005,4.3005,2348000.0
2010-02-03 10:00:00,4.67,4.67,4.65,4.66,2557600.0,4.3005,4.3005,4.2821,4.2913,2557600.0
2010-02-03 10:05:00,4.66,4.67,4.65,4.67,1643200.0,4.2913,4.3005,4.2821,4.3005,1643200.0
2010-02-03 10:10:00,4.67,4.67,4.65,4.66,4053600.0,4.3005,4.3005,4.2821,4.2913,4053600.0
2010-02-03 10:15:00,4.66,4.66,4.64,4.64,2596800.0,4.2913,4.2913,4.2729,4.2729,2596800.0
2010-02-03 10:20:00,4.64,4.65,4.64,4.64,1224800.0,4.2729,4.2821,4.2729,4.2729,1224800.0
2010-02-03 10:25:00,4.64,4.64,4.63,4.63,3131200.0,4.2729,4.2729,4.2637,4.2637,3131200.0
2010-02-03 10:30:00,4.63,4.63,4.62,4.63,2946400.0,4.2637,4.2637,4.2545,4.2637,2946400.0
2010-02-03 10:35:00,4.63,4.63,4.61,4.62,5528000.0,4.2637,4.2637,4.2453,4.2545,5528000.0
2010-02-03 10:40:00,4.62,4.62,4.61,4.62,1802400.0,4.2545,4.2545,4.2453,4.2545,1802400.0
2010-02-03 10:45:00,4.62,4.64,4.61,4.63,3136800.0,4.2545,4.2729,4.2453,4.2637,3136800.0
2010-02-03 10:50:00,4.64,4.64,4.63,4.63,2095200.0,4.2729,4.2729,4.2637,4.2637,2095200.0
2010-02-03 10:55:00,4.63,4.64,4.63,4.63,3172800.0,4.2637,4.2729,4.2637,4.2637,3172800.0
2010-02-03 11:00:00,4.63,4.64,4.62,4.63,3074400.0,4.2637,4.2729,4.2545,4.2637,3074400.0
2010-02-03 11:05:00,4.63,4.65,4.63,4.64,2513600.0,4.2637,4.2821,4.2637,4.2729,2513600.0
2010-02-03 11:10:00,4.64,4.64,4.64,4.64,744000.0,4.2729,4.2729,4.2729,4.2729,744000.0
2010-02-03 11:15:00,4.64,4.65,4.64,4.64,814400.0,4.2729,4.2821,4.2729,4.2729,814400.0
2010-02-03 11:20:00,4.64,4.64,4.63,4.63,1378400.0,4.2729,4.2729,4.2637,4.2637,1378400.0
2010-02-03 11:25:00,4.63,4.63,4.62,4.63,1808800.0,4.2637,4.2637,4.2545,4.2637,1808800.0
2010-02-03 11:30:00,4.63,4.63,4.62,4.62,1285600.0,4.2637,4.2637,4.2545,4.2545,1285600.0
2010-02-03 11:35:00,4.62,4.63,4.61,4.62,1696800.0,4.2545,4.2637,4.2453,4.2545,1696800.0
2010-02-03 11:40:00,4.62,4.62,4.6,4.61,2730400.0,4.2545,4.2545,4.2361,4.2453,2730400.0
2010-02-03 11:45:00,4.61,4.62,4.61,4.61,2149600.0,4.2453,4.2545,4.2453,4.2453,2149600.0
2010-02-03 11:50:00,4.61,4.61,4.6,4.61,2217600.0,4.2453,4.2453,4.2361,4.2453,2217600.0
2010-02-03 11:55:00,4.61,4.61,4.6,4.6,1613600.0,4.2453,4.2453,4.2361,4.2361,1613600.0
2010-02-03 12:00:00,4.6,4.62,4.6,4.62,2244000.0,4.2361,4.2545,4.2361,4.2545,2244000.0
2010-02-03 12:05:00,4.62,4.62,4.61,4.62,904800.0,4.2545,4.2545,4.2453,4.2545,904800.0
2010-02-03 12:10:00,4.62,4.62,4.62,4.62,1376800.0,4.2545,4.2545,4.2545,4.2545,1376800.0
2010-02-03 12:15:00,4.62,4.62,4.61,4.62,1809600.0,4.2545,4.2545,4.2453,4.2545,1809600.0
2010-02-03 12:20:00,4.62,4.62,4.61,4.61,2589600.0,4.2545,4.2545,4.2453,4.2453,2589600.0
2010-02-03 12:25:00,4.61,4.61,4.6,4.61,2744000.0,4.2453,4.2453,4.2361,4.2453,2744000.0
2010-02-03 12:30:00,4.61,4.62,4.61,4.62,1140800.0,4.2453,4.2545,4.2453,4.2545,1140800.0
2010-02-03 12:35:00,4.62,4.63,4.62,4.63,1460000.0,4.2545,4.2637,4.2545,4.2637,1460000.0
2010-02-03 12:40:00,4.63,4.63,4.62,4.62,1383200.0,4.2637,4.2637,4.2545,4.2545,1383200.0
2010-02-03 12:45:00,4.62,4.62,4.61,4.62,1913600.0,4.2545,4.2545,4.2453,4.2545,1913600.0
2010-02-03 12:50:00,4.62,4.63,4.62,4.63,666400.0,4.2545,4.2637,4.2545,4.2637,666400.0
2010-02-03 12:55:00,4.63,4.63,4.62,4.62,1131200.0,4.2637,4.2637,4.2545,4.2545,1131200.0
2010-02-03 13:00:00,4.62,4.63,4.62,4.63,966400.0,4.2545,4.2637,4.2545,4.2637,966400.0
2010-02-03 13:05:00,4.63,4.65,4.63,4.65,2928800.0,4.2637,4.2821,4.2637,4.2821,2928800.0
2010-02-03 13:10:00,4.65,4.65,4.64,4.64,1254400.0,4.2821,4.2821,4.2729,4.2729,1254400.0
2010-02-03 13:15:00,4.64,4.65,4.64,4.65,284000.0,4.2729,4.2821,4.2729,4.2821,284000.0
2010-02-03 13:20:00,4.65,4.65,4.63,4.64,2581600.0,4.2821,4.2821,4.2637,4.2729,2581600.0
2010-02-03 13:25:00,4.64,4.64,4.64,4.64,743200.0,4.2729,4.2729,4.2729,4.2729,743200.0
2010-02-03 13:30:00,4.64,4.65,4.64,4.65,534400.0,4.2729,4.2821,4.2729,4.2821,534400.0
2010-02-03 13:35:00,4.65,4.65,4.64,4.64,1480800.0,4.2821,4.2821,4.2729,4.2729,1480800.0
2010-02-03 13:40:00,4.64,4.65,4.64,4.65,616000.0,4.2729,4.2821,4.2729,4.2821,616000.0
2010-02-03 13:45:00,4.65,4.65,4.64,4.64,1558400.0,4.2821,4.2821,4.2729,4.2729,1558400.0
2010-02-03 13:50:00,4.64,4.64,4.63,4.63,3141600.0,4.2729,4.2729,4.2637,4.2637,3141600.0
2010-02-03 13:55:00,4.63,4.63,4.63,4.63,742400.0,4.2637,4.2637,4.2637,4.2637,742400.0
2010-02-03 14:00:00,4.64,4.64,4.62,4.63,791200.0,4.2729,4.2729,4.2545,4.2637,791200.0
2010-02-03 14:05:00,4.63,4.64,4.63,4.63,450400.0,4.2637,4.2729,4.2637,4.2637,450400.0
2010-02-03 14:10:00,4.63,4.64,4.63,4.63,284800.0,4.2637,4.2729,4.2637,4.2637,284800.0
2010-02-03 14:15:00,4.63,4.64,4.63,4.63,908800.0,4.2637,4.2729,4.2637,4.2637,908800.0
2010-02-03 14:20:00,4.63,4.64,4.62,4.63,1336000.0,4.2637,4.2729,4.2545,4.2637,1336000.0
2010-02-03 14:25:00,4.63,4.63,4.62,4.63,3020800.0,4.2637,4.2637,4.2545,4.2637,3020800.0
2010-02-03 14:30:00,4.62,4.63,4.62,4.62,1156000.0,4.2545,4.2637,4.2545,4.2545,1156000.0
2010-02-03 14:35:00,4.62,4.62,4.62,4.62,696000.0,4.2545,4.2545,4.2545,4.2545,696000.0
2010-02-03 14:40:00,4.62,4.62,4.61,4.62,1498400.0,4.2545,4.2545,4.2453,4.2545,1498400.0
2010-02-03 14:45:00,4.62,4.63,4.62,4.62,1493600.0,4.2545,4.2637,4.2545,4.2545,1493600.0
2010-02-03 14:50:00,4.62,4.63,4.62,4.63,743200.0,4.2545,4.2637,4.2545,4.2637,743200.0
2010-02-03 14:55:00,4.63,4.63,4.63,4.63,2171200.0,4.2637,4.2637,4.2637,4.2637,2171200.0
2010-02-03 15:00:00,4.63,4.65,4.63,4.65,1944800.0,4.2637,4.2821,4.2637,4.2821,1944800.0
2010-02-03 15:05:00,4.65,4.65,4.63,4.63,2863200.0,4.2821,4.2821,4.2637,4.2637,2863200.0
2010-02-03 15:10:00,4.63,4.64,4.63,4.63,2784000.0,4.2637,4.2729,4.2637,4.2637,2784000.0
2010-02-03 15:15:00,4.63,4.63,4.62,4.62,824000.0,4.2637,4.2637,4.2545,4.2545,824000.0
2010-02-03 15:20:00,4.62,4.63,4.62,4.62,1746400.0,4.2545,4.2637,4.2545,4.2545,1746400.0
2010-02-03 15:25:00,4.62,4.63,4.62,4.63,724800.0,4.2545,4.2637,4.2545,4.2637,724800.0
2010-02-03 15:30:00,4.63,4.64,4.63,4.64,1774400.0,4.2637,4.2729,4.2637,4.2729,1774400.0
2010-02-03 15:35:00,4.64,4.64,4.63,4.64,749600.0,4.2729,4.2729,4.2637,4.2729,749600.0
2010-02-03 15:40:00,4.64,4.65,4.64,4.64,2571200.0,4.2729,4.2821,4.2729,4.2729,2571200.0
2010-02-03 15:45:00,4.64,4.65,4.63,4.64,3976000.0,4.2729,4.2821,4.2637,4.2729,3976000.0
2010-02-03 15:50:00,4.64,4.64,4.63,4.64,4131200.0,4.2729,4.2729,4.2637,4.2729,4131200.0
2010-02-03 15:55:00,4.64,4.64,4.62,4.63,6640000.0,4.2729,4.2729,4.2545,4.2637,6640000.0
2010-02-04 09:30:00,4.55,4.55,4.54,4.54,7886400.0,4.19,4.19,4.1808,4.1808,7886400.0
2010-02-04 09:35:00,4.54,4.56,4.54,4.56,6428000.0,4.1808,4.1992,4.1808,4.1992,6428000.0
2010-02-04 09:40:00,4.56,4.56,4.52,4.53,8140000.0,4.1992,4.1992,4.1624,4.1716,8140000.0
2010-02-04 09:45:00,4.52,4.52,4.49,4.5,10996000.0,4.1624,4.1624,4.1348,4.144,10996000.0
2010-02-04 09:50:00,4.5,4.5,4.47,4.49,5694400.0,4.144,4.144,4.1164,4.1348,5694400.0
2010-02-04 09:55:00,4.49,4.49,4.46,4.47,8295200.0,4.1348,4.1348,4.1071,4.1164,8295200.0
2010-02-04 10:00:00,4.47,4.49,4.46,4.48,5152800.0,4.1164,4.1348,4.1071,4.1256,5152800.0
2010-02-04 10:05:00,4.48,4.48,4.47,4.47,5333600.0,4.1256,4.1256,4.1164,4.1164,5333600.0
2010-02-04 10:10:00,4.47,4.47,4.44,4.45,11770400.0,4.1164,4.1164,4.0887,4.0979,11770400.0
2010-02-04 10:15:00,4.44,4.46,4.43,4.45,11024800.0,4.0887,4.1071,4.0795,4.0979,11024800.0
2010-02-04 10:20:00,4.45,4.46,4.44,4.44,4384000.0,4.0979,4.1071,4.0887,4.0887,4384000.0
2010-02-04 10:25:00,4.44,4.45,4.43,4.44,6354400.0,4.0887,4.0979,4.0795,4.0887,6354400.0
2010-02-04 10:30:00,4.44,4.46,4.43,4.45,9720800.0,4.0887,4.1071,4.0795,4.0979,9720800.0
2010-02-04 10:35:00,4.45,4.46,4.44,4.45,6077600.0,4.0979,4.1071,4.0887,4.0979,6077600.0
2010-02-04 10:40:00,4.45,4.46,4.44,4.45,4275200.0,4.0979,4.1071,4.0887,4.0979,4275200.0
2010-02-04 10:45:00,4.45,4.46,4.45,4.46,2923200.0,4.0979,4.1071,4.0979,4.1071,2923200.0
2010-02-04 10:50:00,4.46,4.46,4.45,4.45,4763200.0,4.1071,4.1071,4.0979,4.0979,4763200.0
2010-02-04 10:55:00,4.45,4.45,4.42,4.43,5483200.0,4.0979,4.0979,4.0703,4.0795,5483200.0
2010-02-04 11:00:00,4.43,4.44,4.42,4.43,4918400.0,4.0795,4.0887,4.0703,4.0795,4918400.0
2010-02-04 11:05:00,4.43,4.45,4.43,4.45,4309600.0,4.0795,4.0979,4.0795,4.0979,4309600.0
2010-02-04 11:10:00,4.45,4.45,4.44,4.45,2355200.0,4.0979,4.0979,4.0887,4.0979,2355200.0
2010-02-04 11:15:00,4.45,4.45,4.43,4.44,4239200.0,4.0979,4.0979,4.0795,4.0887,4239200.0
2010-02-04 11:20:00,4.44,4.45,4.43,4.43,3097600.0,4.0887,4.0979,4.0795,4.0795,3097600.0
2010-02-04 11:25:00,4.43,4.45,4.43,4.45,7210400.0,4.0795,4.0979,4.0795,4.0979,7210400.0
2010-02-04 11:30:00,4.45,4.45,4.43,4.43,3143200.0,4.0979,4.0979,4.0795,4.0795,3143200.0
2010-02-04 11:35:00,4.43,4.44,4.41,4.42,5686400.0,4.0795,4.0887,4.0611,4.0703,5686400.0
2010-02-04 11:40:00,4.42,4.42,4.39,4.41,11865600.0,4.0703,4.0703,4.0427,4.0611,11865600.0
2010-02-04 11:45:00,4.41,4.42,4.41,4.42,6093600.0,4.0611,4.0703,4.0611,4.0703,6093600.0
2010-02-04 11:50:00,4.42,4.43,4.41,4.43,5172800.0,4.0703,4.0795,4.0611,4.0795,5172800.0
2010-02-04 11:55:00,4.43,4.43,4.42,4.42,2717600.0,4.0795,4.0795,4.0703,4.0703,2717600.0
2010-02-04 12:00:00,4.42,4.43,4.42,4.42,2638400.0,4.0703,4.0795,4.0703,4.0703,2638400.0
2010-02-04 12:05:00,4.42,4.42,4.41,4.42,2598400.0,4.0703,4.0703,4.0611,4.0703,2598400.0
2010-02-04 12:10:00,4.42,4.43,4.41,4.42,2226400.0,4.0703,4.0795,4.0611,4.0703,2226400.0
2010-02-04 12:15:00,4.41,4.42,4.41,4.41,1645600.0,4.0611,4.0703,4.0611,4.0611,1645600.0
2010-02-04 12:20:00,4.41,4.42,4.4,4.42,2825600.0,4.0611,4.0703,4.0519,4.0703,2825600.0
2010-02-04 12:25:00,4.42,4.42,4.41,4.41,1545600.0,4.0703,4.0703,4.0611,4.0611,1545600.0
2010-02-04 12:30:00,4.41,4.42,4.41,4.42,727200.0,4.0611,4.0703,4.0611,4.0703,727200.0
2010-02-04 12:35:00,4.42,4.42,4.41,4.41,1472800.0,4.0703,4.0703,4.0611,4.0611,1472800.0
2010-02-04 12:40:00,4.41,4.42,4.4,4.41,3840000.0,4.0611,4.0703,4.0519,4.0611,3840000.0
2010-02-04 12:45:00,4.41,4.41,4.38,4.38,5150400.0,4.0611,4.0611,4.0335,4.0335,5150400.0
2010-02-04 12:50:00,4.38,4.4,4.38,4.4,8100000.0,4.0335,4.0519,4.0335,4.0519,8100000.0
2010-02-04 12:55:00,4.4,4.41,4.39,4.41,4869600.0,4.0519,4.0611,4.0427,4.0611,4869600.0
2010-02-04 13:00:00,4.41,4.41,4.41,4.41,1084800.0,4.0611,4.0611,4.0611,4.0611,1084800.0
2010-02-04 13:05:00,4.41,4.42,4.41,4.41,2761600.0,4.0611,4.0703,4.0611,4.0611,2761600.0
2010-02-04 13:10:00,4.41,4.41,4.4,4.41,1163200.0,4.0611,4.0611,4.0519,4.0611,1163200.0
2010-02-04 13:15:00,4.41,4.41,4.4,4.41,468800.0,4.0611,4.0611,4.0519,4.0611,468800.0
2010-02-04 13:20:00,4.41,4.41,4.4,4.4,2676800.0,4.0611,4.0611,4.0519,4.0519,2676800.0
2010-02-04 13:25:00,4.4,4.41,4.4,4.41,1383200.0,4.0519,4.0611,4.0519,4.0611,1383200.0
2010-02-04 13:30:00,4.41,4.41,4.41,4.41,3614400.0,4.0611,4.0611,4.0611,4.0611,3614400.0
2010-02-04 13:35:00,4.41,4.41,4.4,4.41,2266400.0,4.0611,4.0611,4.0519,4.0611,2266400.0
2010-02-04 13:40:00,4.41,4.41,4.39,4.39,4636000.0,4.0611,4.0611,4.0427,4.0427,4636000.0
2010-02-04 13:45:00,4.39,4.4,4.38,4.4,6375200.0,4.0427,4.0519,4.0335,4.0519,6375200.0
2010-02-04 13:50:00,4.4,4.4,4.39,4.4,3104000.0,4.0519,4.0519,4.0427,4.0519,3104000.0
2010-02-04 13:55:00,4.4,4.4,4.38,4.39,3005600.0,4.0519,4.0519,4.0335,4.0427,3005600.0
2010-02-04 14:00:00,4.39,4.4,4.39,4.4,2460000.0,4.0427,4.0519,4.0427,4.0519,2460000.0
2010-02-04 14:05:00,4.4,4.4,4.39,4.39,3044800.0,4.0519,4.0519,4.0427,4.0427,3044800.0
2010-02-04 14:10:00,4.39,4.4,4.38,4.39,4280000.0,4.0427,4.0519,4.0335,4.0427,4280000.0
2010-02-04 14:15:00,4.39,4.4,4.38,4.39,6133600.0,4.0427,4.0519,4.0335,4.0427,6133600.0
2010-02-04 14:20:00,4.39,4.41,4.39,4.41,6388800.0,4.0427,4.0611,4.0427,4.0611,6388800.0
2010-02-04 14:25:00,4.41,4.42,4.41,4.41,4660000.0,4.0611,4.0703,4.0611,4.0611,4660000.0
2010-02-04 14:30:00,4.41,4.42,4.4,4.42,3679200.0,4.0611,4.0703,4.0519,4.0703,3679200.0
2010-02-04 14:35:00,4.42,4.42,4.41,4.42,1345600.0,4.0703,4.0703,4.0611,4.0703,1345600.0
2010-02-04 14:40:00,4.42,4.42,4.41,4.41,1360800.0,4.0703,4.0703,4.0611,4.0611,1360800.0
2010-02-04 14:45:00,4.41,4.42,4.41,4.42,2486400.0,4.0611,4.0703,4.0611,4.0703,2486400.0
2010-02-04 14:50:00,4.42,4.42,4.41,4.41,2546400.0,4.0703,4.0703,4.0611,4.0611,2546400.0
2010-02-04 14:55:00,4.41,4.42,4.41,4.41,1566400.0,4.0611,4.0703,4.0611,4.0611,1566400.0
2010-02-04 15:00:00,4.41,4.41,4.4,4.4,1923200.0,4.0611,4.0611,4.0519,4.0519,1923200.0
2010-02-04 15:05:00,4.4,4.4,4.39,4.39,3292800.0,4.0519,4.0519,4.0427,4.0427,3292800.0
2010-02-04 15:10:00,4.39,4.39,4.38,4.39,3653600.0,4.0427,4.0427,4.0335,4.0427,3653600.0
2010-02-04 15:15:00,4.39,4.39,4.37,4.37,10075200.0,4.0427,4.0427,4.0243,4.0243,10075200.0
2010-02-04 15:20:00,4.37,4.38,4.36,4.37,7216800.0,4.0243,4.0335,4.0151,4.0243,7216800.0
2010-02-04 15:25:00,4.37,4.38,4.36,4.37,5326400.0,4.0243,4.0335,4.0151,4.0243,5326400.0
2010-02-04 15:30:00,4.37,4.38,4.36,4.37,3159200.0,4.0243,4.0335,4.0151,4.0243,3159200.0
2010-02-04 15:35:00,4.37,4.37,4.35,4.36,10080800.0,4.0243,4.0243,4.0058,4.0151,10080800.0
2010-02-04 15:40:00,4.36,4.37,4.36,4.37,5062400.0,4.0151,4.0243,4.0151,4.0243,5062400.0
2010-02-04 15:45:00,4.37,4.37,4.35,4.36,4511200.0,4.0243,4.0243,4.0058,4.0151,4511200.0
2010-02-04 15:50:00,4.36,4.37,4.35,4.36,6735200.0,4.0151,4.0243,4.0058,4.0151,6735200.0
2010-02-04 15:55:00,4.36,4.36,4.34,4.34,11683200.0,4.0151,4.0151,3.9966,3.9966,11683200.0
2010-02-05 09:30:00,4.35,4.38,4.35,4.35,9355200.0,4.0058,4.0335,4.0058,4.0058,9355200.0
2010-02-05 09:35:00,4.35,4.36,4.31,4.33,11670400.0,4.0058,4.0151,3.969,3.9874,11670400.0
2010-02-05 09:40:00,4.32,4.35,4.31,4.34,10602400.0,3.9782,4.0058,3.969,3.9966,10602400.0
2010-02-05 09:45:00,4.34,4.36,4.32,4.32,5711200.0,3.9966,4.0151,3.9782,3.9782,5711200.0
2010-02-05 09:50:00,4.32,4.34,4.3,4.31,6328800.0,3.9782,3.9966,3.9598,3.969,6328800.0
2010-02-05 09:55:00,4.3,4.32,4.3,4.31,6449600.0,3.9598,3.9782,3.9598,3.969,6449600.0
2010-02-05 10:00:00,4.3,4.32,4.3,4.3,2721600.0,3.9598,3.9782,3.9598,3.9598,2721600.0
2010-02-05 10:05:00,4.3,4.3,4.28,4.29,6012800.0,3.9598,3.9598,3.9414,3.9506,6012800.0
2010-02-05 10:10:00,4.29,4.31,4.28,4.3,4666400.0,3.9506,3.969,3.9414,3.9598,4666400.0
2010-02-05 10:15:00,4.29,4.3,4.28,4.29,3016800.0,3.9506,3.9598,3.9414,3.9506,3016800.0
2010-02-05 10:20:00,4.29,4.33,4.29,4.32,5032000.0,3.9506,3.9874,3.9506,3.9782,5032000.0
2010-02-05 10:25:00,4.32,4.34,4.32,4.33,6762400.0,3.9782,3.9966,3.9782,3.9874,6762400.0
2010-02-05 10:30:00,4.33,4.36,4.33,4.35,5637600.0,3.9874,4.0151,3.9874,4.0058,5637600.0
2010-02-05 10:35:00,4.35,4.36,4.34,4.34,3405600.0,4.0058,4.0151,3.9966,3.9966,3405600.0
2010-02-05 10:40:00,4.34,4.37,4.34,4.35,5305600.0,3.9966,4.0243,3.9966,4.0058,5305600.0
2010-02-05 10:45:00,4.35,4.35,4.34,4.34,3269600.0,4.0058,4.0058,3.9966,3.9966,3269600.0
2010-02-05 10:50:00,4.34,4.36,4.34,4.35,2405600.0,3.9966,4.0151,3.9966,4.0058,2405600.0
2010-02-05 10:55:00,4.34,4.35,4.33,4.34,2888800.0,3.9966,4.0058,3.9874,3.9966,2888800.0
2010-02-05 11:00:00,4.34,4.34,4.32,4.32,4916800.0,3.9966,3.9966,3.9782,3.9782,4916800.0
2010-02-05 11:05:00,4.32,4.34,4.32,4.33,1843200.0,3.9782,3.9966,3.9782,3.9874,1843200.0
2010-02-05 11:10:00,4.33,4.33,4.32,4.32,2779200.0,3.9874,3.9874,3.9782,3.9782,2779200.0
2010-02-05 11:15:00,4.32,4.34,4.32,4.34,1904800.0,3.9782,3.9966,3.9782,3.9966,1904800.0
2010-02-05 11:20:00,4.34,4.34,4.32,4.33,1243200.0,3.9966,3.9966,3.9782,3.9874,1243200.0
2010-02-05 11:25:00,4.33,4.34,4.31,4.32,1232000.0,3.9874,3.9966,3.969,3.9782,1232000.0
2010-02-05 11:30:00,4.31,4.32,4.29,4.29,3162400.0,3.969,3.9782,3.9506,3.9506,3162400.0
2010-02-05 11:35:00,4.3,4.3,4.29,4.29,4552000.0,3.9598,3.9598,3.9506,3.9506,4552000.0
2010-02-05 11:40:00,4.29,4.29,4.27,4.28,7798400.0,3.9506,3.9506,3.9322,3.9414,7798400.0
2010-02-05 11:45:00,4.28,4.29,4.27,4.29,8092000.0,3.9414,3.9506,3.9322,3.9506,8092000.0
2010-02-05 11:50:00,4.29,4.3,4.29,4.29,4158400.0,3.9506,3.9598,3.9506,3.9506,4158400.0
2010-02-05 11:55:00,4.29,4.3,4.28,4.29,1123200.0,3.9506,3.9598,3.9414,3.9506,1123200.0
2010-02-05 12:00:00,4.29,4.3,4.29,4.29,3336000.0,3.9506,3.9598,3.9506,3.9506,3336000.0
2010-02-05 12:05:00,4.29,4.31,4.29,4.3,3823200.0,3.9506,3.969,3.9506,3.9598,3823200.0
2010-02-05 12:10:00,4.3,4.3,4.29,4.29,1900800.0,3.9598,3.9598,3.9506,3.9506,1900800.0
2010-02-05 12:15:00,4.29,4.31,4.29,4.3,2597600.0,3.9506,3.969,3.9506,3.9598,2597600.0
2010-02-05 12:20:00,4.3,4.31,4.3,4.3,4064800.0,3.9598,3.969,3.9598,3.9598,4064800.0
2010-02-05 12:25:00,4.3,4.31,4.3,4.31,1975200.0,3.9598,3.969,3.9598,3.969,1975200.0
2010-02-05 12:30:00,4.31,4.31,4.3,4.3,2082400.0,3.969,3.969,3.9598,3.9598,2082400.0
2010-02-05 12:35:00,4.3,4.31,4.29,4.29,2091200.0,3.9598,3.969,3.9506,3.9506,2091200.0
2010-02-05 12:40:00,4.29,4.29,4.28,4.29,3675200.0,3.9506,3.9506,3.9414,3.9506,3675200.0
2010-02-05 12:45:00,4.29,4.3,4.29,4.29,1313600.0,3.9506,3.9598,3.9506,3.9506,1313600.0
2010-02-05 12:50:00,4.29,4.3,4.27,4.29,3036000.0,3.9506,3.9598,3.9322,3.9506,3036000.0
2010-02-05 12:55:00,4.29,4.3,4.28,4.3,1057600.0,3.9506,3.9598,3.9414,3.9598,1057600.0
2010-02-05 13:00:00,4.3,4.3,4.28,4.29,883200.0,3.9598,3.9598,3.9414,3.9506,883200.0
2010-02-05 13:05:00,4.29,4.29,4.27,4.27,2363200.0,3.9506,3.9506,3.9322,3.9322,2363200.0
2010-02-05 13:10:00,4.27,4.28,4.26,4.28,4360800.0,3.9322,3.9414,3.923,3.9414,4360800.0
2010-02-05 13:15:00,4.28,4.28,4.27,4.28,1185600.0,3.9414,3.9414,3.9322,3.9414,1185600.0
2010-02-05 13:20:00,4.28,4.28,4.25,4.25,8584000.0,3.9414,3.9414,3.9138,3.9138,8584000.0
2010-02-05 13:25:00,4.25,4.26,4.24,4.25,3682400.0,3.9138,3.923,3.9045,3.9138,3682400.0
2010-02-05 13:30:00,4.25,4.26,4.23,4.24,5252800.0,3.9138,3.923,3.8953,3.9045,5252800.0
2010-02-05 13:35:00,4.24,4.24,4.21,4.22,9810400.0,3.9045,3.9045,3.8769,3.8861,9810400.0
2010-02-05 13:40:00,4.22,4.22,4.2,4.21,10716800.0,3.8861,3.8861,3.8677,3.8769,10716800.0
2010-02-05 13:45:00,4.21,4.22,4.2,4.21,6786400.0,3.8769,3.8861,3.8677,3.8769,6786400.0
2010-02-05 13:50:00,4.21,4.22,4.21,4.21,5128800.0,3.8769,3.8861,3.8769,3.8769,5128800.0
2010-02-05 13:55:00,4.21,4.22,4.19,4.19,9358400.0,3.8769,3.8861,3.8585,3.8585,9358400.0
2010-02-05 14:00:00,4.19,4.22,4.19,4.22,7921600.0,3.8585,3.8861,3.8585,3.8861,7921600.0
2010-02-05 14:05:00,4.22,4.22,4.21,4.21,4760000.0,3.8861,3.8861,3.8769,3.8769,4760000.0
2010-02-05 14:10:00,4.22,4.22,4.21,4.22,3206400.0,3.8861,3.8861,3.8769,3.8861,3206400.0
2010-02-05 14:15:00,4.22,4.24,4.22,4.24,5435200.0,3.8861,3.9045,3.8861,3.9045,5435200.0
2010-02-05 14:20:00,4.23,4.24,4.22,4.23,4314400.0,3.8953,3.9045,3.8861,3.8953,4314400.0
2010-02-05 14:25:00,4.23,4.24,4.23,4.24,5085600.0,3.8953,3.9045,3.8953,3.9045,5085600.0
2010-02-05 14:30:00,4.24,4.24,4.22,4.24,4696800.0,3.9045,3.9045,3.8861,3.9045,4696800.0
2010-02-05 14:35:00,4.24,4.25,4.23,4.23,4536800.0,3.9045,3.9138,3.8953,3.8953,4536800.0
2010-02-05 14:40:00,4.23,4.24,4.22,4.22,3557600.0,3.8953,3.9045,3.8861,3.8861,3557600.0
2010-02-05 14:45:00,4.22,4.24,4.22,4.24,6226400.0,3.8861,3.9045,3.8861,3.9045,6226400.0
2010-02-05 14:50:00,4.24,4.25,4.24,4.25,5443200.0,3.9045,3.9138,3.9045,3.9138,5443200.0
2010-02-05 14:55:00,4.25,4.25,4.24,4.24,5466400.0,3.9138,3.9138,3.9045,3.9045,5466400.0
2010-02-05 15:00:00,4.25,4.27,4.25,4.26,7383200.0,3.9138,3.9322,3.9138,3.923,7383200.0
2010-02-05 15:05:00,4.26,4.33,4.26,4.32,15284800.0,3.923,3.9874,3.923,3.9782,15284800.0
2010-02-05 15:10:00,4.32,4.35,4.3,4.35,15748800.0,3.9782,4.0058,3.9598,4.0058,15748800.0
2010-02-05 15:15:00,4.35,4.35,4.31,4.33,14568800.0,4.0058,4.0058,3.969,3.9874,14568800.0
2010-02-05 15:20:00,4.33,4.35,4.32,4.32,7602400.0,3.9874,4.0058,3.9782,3.9782,7602400.0
2010-02-05 15:25:00,4.32,4.33,4.31,4.32,7089600.0,3.9782,3.9874,3.969,3.9782,7089600.0
2010-02-05 15:30:00,4.33,4.36,4.32,4.35,14795200.0,3.9874,4.0151,3.9782,4.0058,14795200.0
2010-02-05 15:35:00,4.35,4.36,4.33,4.34,9974400.0,4.0058,4.0151,3.9874,3.9966,9974400.0
2010-02-05 15:40:00,4.34,4.36,4.34,4.35,7907200.0,3.9966,4.0151,3.9966,4.0058,7907200.0
2010-02-05 15:45:00,4.35,4.36,4.31,4.31,9945600.0,4.0058,4.0151,3.969,3.969,9945600.0
2010-02-05 15:50:00,4.32,4.35,4.31,4.35,6142400.0,3.9782,4.0058,3.969,4.0058,6142400.0
2010-02-05 15:55:00,4.35,4.37,4.35,4.36,14602400.0,4.0058,4.0243,4.0058,4.0151,14602400.0
2010-02-08 09:30:00,4.36,4.36,4.34,4.34,3909600.0,4.0151,4.0151,3.9966,3.9966,3909600.0
2010-02-08 09:35:00,4.34,4.35,4.32,4.35,4795200.0,3.9966,4.0058,3.9782,4.0058,4795200.0
2010-02-08 09:40:00,4.35,4.36,4.34,4.34,6860800.0,4.0058,4.0151,3.9966,3.9966,6860800.0
2010-02-08 09:45:00,4.34,4.34,4.31,4.32,5048000.0,3.9966,3.9966,3.969,3.9782,5048000.0
2010-02-08 09:50:00,4.32,4.34,4.31,4.34,4918400.0,3.9782,3.9966,3.969,3.9966,4918400.0
2010-02-08 09:55:00,4.34,4.35,4.33,4.34,2098400.0,3.9966,4.0058,3.9874,3.9966,2098400.0
2010-02-08 10:00:00,4.34,4.36,4.33,4.34,2964000.0,3.9966,4.0151,3.9874,3.9966,2964000.0
2010-02-08 10:05:00,4.34,4.36,4.34,4.35,3917600.0,3.9966,4.0151,3.9966,4.0058,3917600.0
2010-02-08 10:10:00,4.35,4.37,4.35,4.37,6132000.0,4.0058,4.0243,4.0058,4.0243,6132000.0
2010-02-08 10:15:00,4.37,4.38,4.36,4.37,4001600.0,4.0243,4.0335,4.0151,4.0243,4001600.0
2010-02-08 10:20:00,4.37,4.37,4.35,4.36,4784000.0,4.0243,4.0243,4.0058,4.0151,4784000.0
2010-02-08 10:25:00,4.36,4.37,4.34,4.36,4234400.0,4.0151,4.0243,3.9966,4.0151,4234400.0
2010-02-08 10:30:00,4.36,4.37,4.35,4.35,2232000.0,4.0151,4.0243,4.0058,4.0058,2232000.0
2010-02-08 10:35:00,4.36,4.37,4.35,4.35,4796800.0,4.0151,4.0243,4.0058,4.0058,4796800.0
2010-02-08 10:40:00,4.35,4.37,4.35,4.36,3754400.0,4.0058,4.0243,4.0058,4.0151,3754400.0
2010-02-08 10:45:00,4.36,4.38,4.36,4.37,4728000.0,4.0151,4.0335,4.0151,4.0243,4728000.0
2010-02-08 10:50:00,4.37,4.38,4.37,4.37,2672800.0,4.0243,4.0335,4.0243,4.0243,2672800.0
2010-02-08 10:55:00,4.37,4.39,4.37,4.38,2645600.0,4.0243,4.0427,4.0243,4.0335,2645600.0
2010-02-08 11:00:00,4.38,4.4,4.38,4.39,4987200.0,4.0335,4.0519,4.0335,4.0427,4987200.0
2010-02-08 11:05:00,4.39,4.41,4.39,4.4,4288800.0,4.0427,4.0611,4.0427,4.0519,4288800.0
2010-02-08 11:10:00,4.4,4.41,4.4,4.4,2663200.0,4.0519,4.0611,4.0519,4.0519,2663200.0
2010-02-08 11:15:00,4.4,4.4,4.39,4.39,2649600.0,4.0519,4.0519,4.0427,4.0427,2649600.0
2010-02-08 11:20:00,4.39,4.4,4.39,4.4,1649600.0,4.0427,4.0519,4.0427,4.0519,1649600.0
2010-02-08 11:25:00,4.4,4.4,4.39,4.39,2220000.0,4.0519,4.0519,4.0427,4.0427,2220000.0
2010-02-08 11:30:00,4.39,4.4,4.39,4.39,3000800.0,4.0427,4.0519,4.0427,4.0427,3000800.0
2010-02-08 11:35:00,4.39,4.39,4.38,4.38,1680000.0,4.0427,4.0427,4.0335,4.0335,1680000.0
2010-02-08 11:40:00,4.38,4.4,4.38,4.4,1896800.0,4.0335,4.0519,4.0335,4.0519,1896800.0
2010-02-08 11:45:00,4.4,4.41,4.4,4.4,2045600.0,4.0519,4.0611,4.0519,4.0519,2045600.0
2010-02-08 11:50:00,4.4,4.41,4.38,4.39,2965600.0,4.0519,4.0611,4.0335,4.0427,2965600.0
2010-02-08 11:55:00,4.39,4.39,4.38,4.39,682400.0,4.0427,4.0427,4.0335,4.0427,682400.0
2010-02-08 12:00:00,4.39,4.39,4.37,4.37,1517600.0,4.0427,4.0427,4.0243,4.0243,1517600.0
2010-02-08 12:05:00,4.38,4.39,4.38,4.38,3378400.0,4.0335,4.0427,4.0335,4.0335,3378400.0
2010-02-08 12:10:00,4.38,4.38,4.37,4.37,1328000.0,4.0335,4.0335,4.0243,4.0243,1328000.0
2010-02-08 12:15:00,4.37,4.39,4.37,4.38,1124800.0,4.0243,4.0427,4.0243,4.0335,1124800.0
2010-02-08 12:20:00,4.38,4.39,4.38,4.38,1010400.0,4.0335,4.0427,4.0335,4.0335,1010400.0
2010-02-08 12:25:00,4.39,4.4,4.38,4.4,634400.0,4.0427,4.0519,4.0335,4.0519,634400.0
2010-02-08 12:30:00,4.4,4.4,4.38,4.39,1394400.0,4.0519,4.0519,4.0335,4.0427,1394400.0
2010-02-08 12:35:00,4.39,4.4,4.39,4.4,1204000.0,4.0427,4.0519,4.0427,4.0519,1204000.0
2010-02-08 12:40:00,4.4,4.4,4.39,4.39,779200.0,4.0519,4.0519,4.0427,4.0427,779200.0
2010-02-08 12:45:00,4.39,4.39,4.38,4.39,878400.0,4.0427,4.0427,4.0335,4.0427,878400.0
2010-02-08 12:50:00,4.38,4.39,4.38,4.39,660800.0,4.0335,4.0427,4.0335,4.0427,660800.0
2010-02-08 12:55:00,4.39,4.39,4.39,4.39,404000.0,4.0427,4.0427,4.0427,4.0427,404000.0
2010-02-08 13:00:00,4.39,4.39,4.38,4.38,1730400.0,4.0427,4.0427,4.0335,4.0335,1730400.0
2010-02-08 13:05:00,4.38,4.38,4.37,4.37,2721600.0,4.0335,4.0335,4.0243,4.0243,2721600.0
2010-02-08 13:10:00,4.37,4.37,4.36,4.36,1884000.0,4.0243,4.0243,4.0151,4.0151,1884000.0
2010-02-08 13:15:00,4.36,4.36,4.34,4.36,6217600.0,4.0151,4.0151,3.9966,4.0151,6217600.0
2010-02-08 13:20:00,4.36,4.36,4.35,4.36,2224000.0,4.0151,4.0151,4.0058,4.0151,2224000.0
2010-02-08 13:25:00,4.35,4.36,4.35,4.36,1100000.0,4.0058,4.0151,4.0058,4.0151,1100000.0
2010-02-08 13:30:00,4.36,4.36,4.35,4.35,1321600.0,4.0151,4.0151,4.0058,4.0058,1321600.0
2010-02-08 13:35:00,4.35,4.36,4.35,4.36,721600.0,4.0058,4.0151,4.0058,4.0151,721600.0
2010-02-08 13:40:00,4.36,4.36,4.35,4.35,676800.0,4.0151,4.0151,4.0058,4.0058,676800.0
2010-02-08 13:45:00,4.35,4.35,4.34,4.34,1955200.0,4.0058,4.0058,3.9966,3.9966,1955200.0
2010-02-08 13:50:00,4.34,4.35,4.34,4.35,1696000.0,3.9966,4.0058,3.9966,4.0058,1696000.0
2010-02-08 13:55:00,4.35,4.35,4.34,4.35,2128000.0,4.0058,4.0058,3.9966,4.0058,2128000.0
2010-02-08 14:00:00,4.35,4.36,4.35,4.36,2755200.0,4.0058,4.0151,4.0058,4.0151,2755200.0
2010-02-08 14:05:00,4.36,4.37,4.36,4.36,2067200.0,4.0151,4.0243,4.0151,4.0151,2067200.0
2010-02-08 14:10:00,4.36,4.37,4.36,4.37,1908800.0,4.0151,4.0243,4.0151,4.0243,1908800.0
2010-02-08 14:15:00,4.37,4.37,4.36,4.36,846400.0,4.0243,4.0243,4.0151,4.0151,846400.0
2010-02-08 14:20:00,4.36,4.36,4.36,4.36,901600.0,4.0151,4.0151,4.0151,4.0151,901600.0
2010-02-08 14:25:00,4.36,4.37,4.36,4.36,690400.0,4.0151,4.0243,4.0151,4.0151,690400.0
2010-02-08 14:30:00,4.36,4.36,4.36,4.36,1643200.0,4.0151,4.0151,4.0151,4.0151,1643200.0
2010-02-08 14:35:00,4.36,4.36,4.34,4.34,3884800.0,4.0151,4.0151,3.9966,3.9966,3884800.0
2010-02-08 14:40:00,4.34,4.36,4.34,4.35,3124800.0,3.9966,4.0151,3.9966,4.0058,3124800.0
2010-02-08 14:45:00,4.35,4.36,4.35,4.35,932000.0,4.0058,4.0151,4.0058,4.0058,932000.0
2010-02-08 14:50:00,4.35,4.36,4.35,4.36,744800.0,4.0058,4.0151,4.0058,4.0151,744800.0
2010-02-08 14:55:00,4.36,4.36,4.34,4.34,2076000.0,4.0151,4.0151,3.9966,3.9966,2076000.0
2010-02-08 15:00:00,4.34,4.35,4.32,4.34,5336000.0,3.9966,4.0058,3.9782,3.9966,5336000.0
2010-02-08 15:05:00,4.33,4.34,4.33,4.34,3685600.0,3.9874,3.9966,3.9874,3.9966,3685600.0
2010-02-08 15:10:00,4.34,4.34,4.33,4.34,3380000.0,3.9966,3.9966,3.9874,3.9966,3380000.0
2010-02-08 15:15:00,4.34,4.34,4.32,4.32,4017600.0,3.9966,3.9966,3.9782,3.9782,4017600.0
2010-02-08 15:20:00,4.32,4.33,4.32,4.32,2494400.0,3.9782,3.9874,3.9782,3.9782,2494400.0
2010-02-08 15:25:00,4.32,4.33,4.31,4.33,4573600.0,3.9782,3.9874,3.969,3.9874,4573600.0
2010-02-08 15:30:00,4.33,4.34,4.33,4.34,4040000.0,3.9874,3.9966,3.9874,3.9966,4040000.0
2010-02-08 15:35:00,4.34,4.34,4.33,4.33,1876000.0,3.9966,3.9966,3.9874,3.9874,1876000.0
2010-02-08 15:40:00,4.33,4.34,4.32,4.33,4759200.0,3.9874,3.9966,3.9782,3.9874,4759200.0
2010-02-08 15:45:00,4.34,4.34,4.31,4.31,6210400.0,3.9966,3.9966,3.969,3.969,6210400.0
2010-02-08 15:50:00,4.31,4.31,4.29,4.29,7379200.0,3.969,3.969,3.9506,3.9506,7379200.0
2010-02-08 15:55:00,4.3,4.3,4.29,4.29,8731200.0,3.9598,3.9598,3.9506,3.9506,8731200.0
2010-02-09 09:30:00,4.4,4.41,4.38,4.4,7075200.0,4.0519,4.0611,4.0335,4.0519,7075200.0
2010-02-09 09:35:00,4.4,4.41,4.39,4.39,4355200.0,4.0519,4.0611,4.0427,4.0427,4355200.0
2010-02-09 09:40:00,4.39,4.4,4.38,4.39,6719200.0,4.0427,4.0519,4.0335,4.0427,6719200.0
2010-02-09 09:45:00,4.39,4.4,4.38,4.38,3809600.0,4.0427,4.0519,4.0335,4.0335,3809600.0
2010-02-09 09:50:00,4.38,4.39,4.37,4.39,3708000.0,4.0335,4.0427,4.0243,4.0427,3708000.0
2010-02-09 09:55:00,4.39,4.39,4.38,4.38,2009600.0,4.0427,4.0427,4.0335,4.0335,2009600.0
2010-02-09 10:00:00,4.38,4.38,4.37,4.38,4078400.0,4.0335,4.0335,4.0243,4.0335,4078400.0
2010-02-09 10:05:00,4.38,4.4,4.38,4.39,3904800.0,4.0335,4.0519,4.0335,4.0427,3904800.0
2010-02-09 10:10:00,4.39,4.4,4.38,4.4,3364000.0,4.0427,4.0519,4.0335,4.0519,3364000.0
2010-02-09 10:15:00,4.4,4.42,4.4,4.41,5487200.0,4.0519,4.0703,4.0519,4.0611,5487200.0
2010-02-09 10:20:00,4.41,4.41,4.4,4.41,2300000.0,4.0611,4.0611,4.0519,4.0611,2300000.0
2010-02-09 10:25:00,4.41,4.41,4.4,4.4,2332800.0,4.0611,4.0611,4.0519,4.0519,2332800.0
2010-02-09 10:30:00,4.4,4.4,4.39,4.4,3355200.0,4.0519,4.0519,4.0427,4.0519,3355200.0
2010-02-09 10:35:00,4.4,4.4,4.39,4.39,2259200.0,4.0519,4.0519,4.0427,4.0427,2259200.0
2010-02-09 10:40:00,4.39,4.39,4.37,4.38,5884000.0,4.0427,4.0427,4.0243,4.0335,5884000.0
2010-02-09 10:45:00,4.38,4.38,4.37,4.37,4634400.0,4.0335,4.0335,4.0243,4.0243,4634400.0
2010-02-09 10:50:00,4.38,4.38,4.37,4.38,1653600.0,4.0335,4.0335,4.0243,4.0335,1653600.0
2010-02-09 10:55:00,4.38,4.38,4.36,4.37,4734400.0,4.0335,4.0335,4.0151,4.0243,4734400.0
2010-02-09 11:00:00,4.36,4.37,4.35,4.36,6179200.0,4.0151,4.0243,4.0058,4.0151,6179200.0
2010-02-09 11:05:00,4.36,4.36,4.33,4.33,5780800.0,4.0151,4.0151,3.9874,3.9874,5780800.0
2010-02-09 11:10:00,4.33,4.34,4.32,4.34,5436000.0,3.9874,3.9966,3.9782,3.9966,5436000.0
2010-02-09 11:15:00,4.34,4.4,4.33,4.35,5068800.0,3.9966,4.0519,3.9874,4.0058,5068800.0
2010-02-09 11:20:00,4.35,4.35,4.34,4.35,3237600.0,4.0058,4.0058,3.9966,4.0058,3237600.0
2010-02-09 11:25:00,4.34,4.35,4.32,4.33,5061600.0,3.9966,4.0058,3.9782,3.9874,5061600.0
2010-02-09 11:30:00,4.33,4.39,4.32,4.39,9064000.0,3.9874,4.0427,3.9782,4.0427,9064000.0
2010-02-09 11:35:00,4.39,4.41,4.38,4.4,13848000.0,4.0427,4.0611,4.0335,4.0519,13848000.0
2010-02-09 11:40:00,4.4,4.41,4.38,4.39,5613600.0,4.0519,4.0611,4.0335,4.0427,5613600.0
2010-02-09 11:45:00,4.39,4.41,4.39,4.4,8345600.0,4.0427,4.0611,4.0427,4.0519,8345600.0
2010-02-09 11:50:00,4.4,4.43,4.39,4.43,8413600.0,4.0519,4.0795,4.0427,4.0795,8413600.0
2010-02-09 11:55:00,4.43,4.43,4.41,4.41,3912800.0,4.0795,4.0795,4.0611,4.0611,3912800.0
2010-02-09 12:00:00,4.41,4.43,4.41,4.43,3376800.0,4.0611,4.0795,4.0611,4.0795,3376800.0
2010-02-09 12:05:00,4.43,4.45,4.43,4.44,7079200.0,4.0795,4.0979,4.0795,4.0887,7079200.0
2010-02-09 12:10:00,4.44,4.45,4.44,4.45,3528000.0,4.0887,4.0979,4.0887,4.0979,3528000.0
2010-02-09 12:15:00,4.45,4.48,4.45,4.46,7206400.0,4.0979,4.1256,4.0979,4.1071,7206400.0
2010-02-09 12:20:00,4.47,4.47,4.46,4.46,6428000.0,4.1164,4.1164,4.1071,4.1071,6428000.0
2010-02-09 12:25:00,4.46,4.46,4.45,4.45,3139200.0,4.1071,4.1071,4.0979,4.0979,3139200.0
2010-02-09 12:30:00,4.45,4.46,4.45,4.46,2233600.0,4.0979,4.1071,4.0979,4.1071,2233600.0
2010-02-09 12:35:00,4.46,4.47,4.45,4.46,2424000.0,4.1071,4.1164,4.0979,4.1071,2424000.0
2010-02-09 12:40:00,4.46,4.46,4.39,4.41,15479200.0,4.1071,4.1071,4.0427,4.0611,15479200.0
2010-02-09 12:45:00,4.41,4.43,4.4,4.41,7062400.0,4.0611,4.0795,4.0519,4.0611,7062400.0
2010-02-09 12:50:00,4.41,4.42,4.4,4.41,4405600.0,4.0611,4.0703,4.0519,4.0611,4405600.0
2010-02-09 12:55:00,4.41,4.43,4.41,4.43,1924000.0,4.0611,4.0795,4.0611,4.0795,1924000.0
2010-02-09 13:00:00,4.43,4.44,4.43,4.43,1971200.0,4.0795,4.0887,4.0795,4.0795,1971200.0
2010-02-09 13:05:00,4.43,4.44,4.43,4.43,1771200.0,4.0795,4.0887,4.0795,4.0795,1771200.0
2010-02-09 13:10:00,4.43,4.43,4.43,4.43,752800.0,4.0795,4.0795,4.0795,4.0795,752800.0
2010-02-09 13:15:00,4.43,4.43,4.41,4.42,1810400.0,4.0795,4.0795,4.0611,4.0703,1810400.0
2010-02-09 13:20:00,4.42,4.43,4.41,4.42,2117600.0,4.0703,4.0795,4.0611,4.0703,2117600.0
2010-02-09 13:25:00,4.42,4.43,4.41,4.42,2468000.0,4.0703,4.0795,4.0611,4.0703,2468000.0
2010-02-09 13:30:00,4.42,4.42,4.41,4.41,2740000.0,4.0703,4.0703,4.0611,4.0611,2740000.0
2010-02-09 13:35:00,4.41,4.43,4.41,4.42,1381600.0,4.0611,4.0795,4.0611,4.0703,1381600.0
2010-02-09 13:40:00,4.42,4.43,4.41,4.42,2061600.0,4.0703,4.0795,4.0611,4.0703,2061600.0
2010-02-09 13:45:00,4.42,4.43,4.42,4.43,2437600.0,4.0703,4.0795,4.0703,4.0795,2437600.0
2010-02-09 13:50:00,4.43,4.43,4.43,4.43,906400.0,4.0795,4.0795,4.0795,4.0795,906400.0
2010-02-09 13:55:00,4.43,4.43,4.42,4.43,702400.0,4.0795,4.0795,4.0703,4.0795,702400.0
2010-02-09 14:00:00,4.43,4.43,4.42,4.42,917600.0,4.0795,4.0795,4.0703,4.0703,917600.0
2010-02-09 14:05:00,4.42,4.43,4.41,4.42,1254400.0,4.0703,4.0795,4.0611,4.0703,1254400.0
2010-02-09 14:10:00,4.42,4.42,4.41,4.42,580800.0,4.0703,4.0703,4.0611,4.0703,580800.0
2010-02-09 14:15:00,4.42,4.42,4.4,4.4,3680800.0,4.0703,4.0703,4.0519,4.0519,3680800.0
2010-02-09 14:20:00,4.4,4.41,4.4,4.41,1784000.0,4.0519,4.0611,4.0519,4.0611,1784000.0
2010-02-09 14:25:00,4.41,4.42,4.41,4.41,929600.0,4.0611,4.0703,4.0611,4.0611,929600.0
2010-02-09 14:30:00,4.41,4.43,4.41,4.42,1622400.0,4.0611,4.0795,4.0611,4.0703,1622400.0
2010-02-09 14:35:00,4.42,4.43,4.41,4.41,1762400.0,4.0703,4.0795,4.0611,4.0611,1762400.0
2010-02-09 14:40:00,4.41,4.43,4.4,4.41,3028800.0,4.0611,4.0795,4.0519,4.0611,3028800.0
2010-02-09 14:45:00,4.41,4.41,4.4,4.4,2747200.0,4.0611,4.0611,4.0519,4.0519,2747200.0
2010-02-09 14:50:00,4.41,4.41,4.39,4.4,3548800.0,4.0611,4.0611,4.0427,4.0519,3548800.0
2010-02-09 14:55:00,4.4,4.41,4.4,4.4,2597600.0,4.0519,4.0611,4.0519,4.0519,2597600.0
2010-02-09 15:00:00,4.4,4.42,4.4,4.42,4938400.0,4.0519,4.0703,4.0519,4.0703,4938400.0
2010-02-09 15:05:00,4.42,4.42,4.41,4.42,3248800.0,4.0703,4.0703,4.0611,4.0703,3248800.0
2010-02-09 15:10:00,4.42,4.42,4.41,4.42,2371200.0,4.0703,4.0703,4.0611,4.0703,2371200.0
2010-02-09 15:15:00,4.42,4.43,4.41,4.42,1858400.0,4.0703,4.0795,4.0611,4.0703,1858400.0
2010-02-09 15:20:00,4.42,4.43,4.42,4.43,2658400.0,4.0703,4.0795,4.0703,4.0795,2658400.0
2010-02-09 15:25:00,4.43,4.44,4.42,4.43,6397600.0,4.0795,4.0887,4.0703,4.0795,6397600.0
2010-02-09 15:30:00,4.43,4.44,4.42,4.44,2380000.0,4.0795,4.0887,4.0703,4.0887,2380000.0
2010-02-09 15:35:00,4.44,4.44,4.42,4.42,1982400.0,4.0887,4.0887,4.0703,4.0703,1982400.0
2010-02-09 15:40:00,4.42,4.42,4.41,4.41,3268800.0,4.0703,4.0703,4.0611,4.0611,3268800.0
2010-02-09 15:45:00,4.42,4.42,4.41,4.41,5012800.0,4.0703,4.0703,4.0611,4.0611,5012800.0
2010-02-09 15:50:00,4.41,4.41,4.38,4.39,9845600.0,4.0611,4.0611,4.0335,4.0427,9845600.0
2010-02-09 15:55:00,4.39,4.4,4.39,4.4,6545600.0,4.0427,4.0519,4.0427,4.0519,6545600.0
2010-02-10 09:30:00,4.39,4.41,4.37,4.4,4777600.0,4.0427,4.0611,4.0243,4.0519,4777600.0
2010-02-10 09:35:00,4.4,4.42,4.39,4.39,3662400.0,4.0519,4.0703,4.0427,4.0427,3662400.0
2010-02-10 09:40:00,4.39,4.39,4.37,4.38,2851200.0,4.0427,4.0427,4.0243,4.0335,2851200.0
2010-02-10 09:45:00,4.38,4.4,4.38,4.4,2342400.0,4.0335,4.0519,4.0335,4.0519,2342400.0
2010-02-10 09:50:00,4.4,4.4,4.38,4.39,1411200.0,4.0519,4.0519,4.0335,4.0427,1411200.0
2010-02-10 09:55:00,4.39,4.41,4.39,4.39,1922400.0,4.0427,4.0611,4.0427,4.0427,1922400.0
2010-02-10 10:00:00,4.39,4.39,4.36,4.38,7166400.0,4.0427,4.0427,4.0151,4.0335,7166400.0
2010-02-10 10:05:00,4.38,4.38,4.33,4.34,6824000.0,4.0335,4.0335,3.9874,3.9966,6824000.0
2010-02-10 10:10:00,4.34,4.34,4.33,4.34,5501600.0,3.9966,3.9966,3.9874,3.9966,5501600.0
2010-02-10 10:15:00,4.33,4.33,4.31,4.33,6000000.0,3.9874,3.9874,3.969,3.9874,6000000.0
2010-02-10 10:20:00,4.33,4.34,4.32,4.33,3172000.0,3.9874,3.9966,3.9782,3.9874,3172000.0
2010-02-10 10:25:00,4.33,4.33,4.31,4.33,4624000.0,3.9874,3.9874,3.969,3.9874,4624000.0
2010-02-10 10:30:00,4.32,4.33,4.31,4.33,5068800.0,3.9782,3.9874,3.969,3.9874,5068800.0
2010-02-10 10:35:00,4.33,4.34,4.32,4.33,2826400.0,3.9874,3.9966,3.9782,3.9874,2826400.0
2010-02-10 10:40:00,4.34,4.35,4.33,4.34,5389600.0,3.9966,4.0058,3.9874,3.9966,5389600.0
2010-02-10 10:45:00,4.34,4.35,4.33,4.34,2108800.0,3.9966,4.0058,3.9874,3.9966,2108800.0
2010-02-10 10:50:00,4.33,4.35,4.33,4.34,4081600.0,3.9874,4.0058,3.9874,3.9966,4081600.0
2010-02-10 10:55:00,4.34,4.35,4.34,4.35,2143200.0,3.9966,4.0058,3.9966,4.0058,2143200.0
2010-02-10 11:00:00,4.35,4.35,4.33,4.33,2108000.0,4.0058,4.0058,3.9874,3.9874,2108000.0
2010-02-10 11:05:00,4.34,4.36,4.34,4.36,2060000.0,3.9966,4.0151,3.9966,4.0151,2060000.0
2010-02-10 11:10:00,4.36,4.36,4.35,4.35,2299200.0,4.0151,4.0151,4.0058,4.0058,2299200.0
2010-02-10 11:15:00,4.35,4.35,4.34,4.34,2414400.0,4.0058,4.0058,3.9966,3.9966,2414400.0
2010-02-10 11:20:00,4.34,4.36,4.34,4.36,1712800.0,3.9966,4.0151,3.9966,4.0151,1712800.0
2010-02-10 11:25:00,4.36,4.37,4.36,4.37,4844000.0,4.0151,4.0243,4.0151,4.0243,4844000.0
2010-02-10 11:30:00,4.37,4.38,4.37,4.37,3548800.0,4.0243,4.0335,4.0243,4.0243,3548800.0
2010-02-10 11:35:00,4.37,4.38,4.37,4.37,1338400.0,4.0243,4.0335,4.0243,4.0243,1338400.0
2010-02-10 11:40:00,4.37,4.38,4.36,4.37,1988000.0,4.0243,4.0335,4.0151,4.0243,1988000.0
2010-02-10 11:45:00,4.36,4.37,4.36,4.37,1991200.0,4.0151,4.0243,4.0151,4.0243,1991200.0
2010-02-10 11:50:00,4.37,4.37,4.36,4.37,1347200.0,4.0243,4.0243,4.0151,4.0243,1347200.0
2010-02-10 11:55:00,4.37,4.37,4.35,4.36,2983200.0,4.0243,4.0243,4.0058,4.0151,2983200.0
2010-02-10 12:00:00,4.36,4.37,4.35,4.37,2695200.0,4.0151,4.0243,4.0058,4.0243,2695200.0
2010-02-10 12:05:00,4.37,4.38,4.36,4.38,1888000.0,4.0243,4.0335,4.0151,4.0335,1888000.0
2010-02-10 12:10:00,4.38,4.38,4.37,4.37,3464000.0,4.0335,4.0335,4.0243,4.0243,3464000.0
2010-02-10 12:15:00,4.37,4.37,4.36,4.37,1485600.0,4.0243,4.0243,4.0151,4.0243,1485600.0
2010-02-10 12:20:00,4.37,4.4,4.37,4.4,4493600.0,4.0243,4.0519,4.0243,4.0519,4493600.0
2010-02-10 12:25:00,4.4,4.4,4.39,4.4,2340800.0,4.0519,4.0519,4.0427,4.0519,2340800.0
2010-02-10 12:30:00,4.4,4.41,4.39,4.4,4598400.0,4.0519,4.0611,4.0427,4.0519,4598400.0
2010-02-10 12:35:00,4.4,4.4,4.39,4.4,1102400.0,4.0519,4.0519,4.0427,4.0519,1102400.0
2010-02-10 12:40:00,4.4,4.4,4.39,4.4,1649600.0,4.0519,4.0519,4.0427,4.0519,1649600.0
2010-02-10 12:45:00,4.4,4.4,4.39,4.4,624000.0,4.0519,4.0519,4.0427,4.0519,624000.0
2010-02-10 12:50:00,4.4,4.4,4.39,4.4,1072800.0,4.0519,4.0519,4.0427,4.0519,1072800.0
2010-02-10 12:55:00,4.4,4.4,4.39,4.4,808000.0,4.0519,4.0519,4.0427,4.0519,808000.0
2010-02-10 13:00:00,4.4,4.41,4.4,4.4,1391200.0,4.0519,4.0611,4.0519,4.0519,1391200.0
2010-02-10 13:05:00,4.4,4.41,4.4,4.4,2340800.0,4.0519,4.0611,4.0519,4.0519,2340800.0
2010-02-10 13:10:00,4.4,4.42,4.4,4.4,4637600.0,4.0519,4.0703,4.0519,4.0519,4637600.0
2010-02-10 13:15:00,4.4,4.41,4.4,4.41,2972000.0,4.0519,4.0611,4.0519,4.0611,2972000.0
2010-02-10 13:20:00,4.41,4.42,4.41,4.42,918400.0,4.0611,4.0703,4.0611,4.0703,918400.0
2010-02-10 13:25:00,4.42,4.43,4.42,4.43,4142400.0,4.0703,4.0795,4.0703,4.0795,4142400.0
2010-02-10 13:30:00,4.43,4.43,4.42,4.42,2022400.0,4.0795,4.0795,4.0703,4.0703,2022400.0
2010-02-10 13:35:00,4.42,4.42,4.41,4.42,1626400.0,4.0703,4.0703,4.0611,4.0703,1626400.0
2010-02-10 13:40:00,4.41,4.42,4.41,4.41,2876800.0,4.0611,4.0703,4.0611,4.0611,2876800.0
2010-02-10 13:45:00,4.41,4.42,4.41,4.41,1716000.0,4.0611,4.0703,4.0611,4.0611,1716000.0
2010-02-10 13:50:00,4.41,4.42,4.41,4.41,940800.0,4.0611,4.0703,4.0611,4.0611,940800.0
2010-02-10 13:55:00,4.41,4.41,4.4,4.41,1417600.0,4.0611,4.0611,4.0519,4.0611,1417600.0
2010-02-10 14:00:00,4.41,4.42,4.41,4.42,1412800.0,4.0611,4.0703,4.0611,4.0703,1412800.0
2010-02-10 14:05:00,4.42,4.42,4.41,4.42,1100000.0,4.0703,4.0703,4.0611,4.0703,1100000.0
2010-02-10 14:10:00,4.42,4.42,4.4,4.41,1996800.0,4.0703,4.0703,4.0519,4.0611,1996800.0
2010-02-10 14:15:00,4.41,4.41,4.4,4.41,4348800.0,4.0611,4.0611,4.0519,4.0611,4348800.0
2010-02-10 14:20:00,4.41,4.41,4.4,4.41,1770400.0,4.0611,4.0611,4.0519,4.0611,1770400.0
2010-02-10 14:25:00,4.41,4.41,4.4,4.41,1012800.0,4.0611,4.0611,4.0519,4.0611,1012800.0
2010-02-10 14:30:00,4.41,4.41,4.39,4.4,4191200.0,4.0611,4.0611,4.0427,4.0519,4191200.0
2010-02-10 14:35:00,4.4,4.4,4.39,4.39,3261600.0,4.0519,4.0519,4.0427,4.0427,3261600.0
2010-02-10 14:40:00,4.39,4.4,4.39,4.39,1080800.0,4.0427,4.0519,4.0427,4.0427,1080800.0
2010-02-10 14:45:00,4.39,4.39,4.39,4.39,1164000.0,4.0427,4.0427,4.0427,4.0427,1164000.0
2010-02-10 14:50:00,4.39,4.4,4.38,4.39,3776000.0,4.0427,4.0519,4.0335,4.0427,3776000.0
2010-02-10 14:55:00,4.39,4.39,4.39,4.39,819200.0,4.0427,4.0427,4.0427,4.0427,819200.0
2010-02-10 15:00:00,4.39,4.4,4.39,4.4,1506400.0,4.0427,4.0519,4.0427,4.0519,1506400.0
2010-02-10 15:05:00,4.4,4.41,4.39,4.4,2141600.0,4.0519,4.0611,4.0427,4.0519,2141600.0
2010-02-10 15:10:00,4.4,4.41,4.4,4.4,1806400.0,4.0519,4.0611,4.0519,4.0519,1806400.0
2010-02-10 15:15:00,4.4,4.4,4.39,4.4,2816000.0,4.0519,4.0519,4.0427,4.0519,2816000.0
2010-02-10 15:20:00,4.4,4.4,4.39,4.4,1503200.0,4.0519,4.0519,4.0427,4.0519,1503200.0
2010-02-10 15:25:00,4.4,4.41,4.4,4.4,2708800.0,4.0519,4.0611,4.0519,4.0519,2708800.0
2010-02-10 15:30:00,4.4,4.4,4.38,4.38,5452800.0,4.0519,4.0519,4.0335,4.0335,5452800.0
2010-02-10 15:35:00,4.38,4.38,4.37,4.37,6622400.0,4.0335,4.0335,4.0243,4.0243,6622400.0
2010-02-10 15:40:00,4.37,4.39,4.37,4.38,5321600.0,4.0243,4.0427,4.0243,4.0335,5321600.0
2010-02-10 15:45:00,4.38,4.39,4.38,4.38,3460800.0,4.0335,4.0427,4.0335,4.0335,3460800.0
2010-02-10 15:50:00,4.38,4.39,4.37,4.38,5089600.0,4.0335,4.0427,4.0243,4.0335,5089600.0
2010-02-10 15:55:00,4.38,4.39,4.38,4.38,4016000.0,4.0335,4.0427,4.0335,4.0335,4016000.0
2010-02-11 09:30:00,4.37,4.38,4.34,4.36,4764000.0,4.0243,4.0335,3.9966,4.0151,4764000.0
2010-02-11 09:35:00,4.35,4.37,4.34,4.37,3660800.0,4.0058,4.0243,3.9966,4.0243,3660800.0
2010-02-11 09:40:00,4.36,4.36,4.33,4.34,3821600.0,4.0151,4.0151,3.9874,3.9966,3821600.0
2010-02-11 09:45:00,4.34,4.34,4.32,4.34,6635200.0,3.9966,3.9966,3.9782,3.9966,6635200.0
2010-02-11 09:50:00,4.34,4.35,4.34,4.35,2688800.0,3.9966,4.0058,3.9966,4.0058,2688800.0
2010-02-11 09:55:00,4.35,4.37,4.34,4.36,2911200.0,4.0058,4.0243,3.9966,4.0151,2911200.0
2010-02-11 10:00:00,4.36,4.36,4.34,4.35,2785600.0,4.0151,4.0151,3.9966,4.0058,2785600.0
2010-02-11 10:05:00,4.35,4.37,4.35,4.36,3532000.0,4.0058,4.0243,4.0058,4.0151,3532000.0
2010-02-11 10:10:00,4.36,4.4,4.36,4.37,5739200.0,4.0151,4.0519,4.0151,4.0243,5739200.0
2010-02-11 10:15:00,4.37,4.39,4.37,4.38,3274400.0,4.0243,4.0427,4.0243,4.0335,3274400.0
2010-02-11 10:20:00,4.38,4.39,4.36,4.38,2965600.0,4.0335,4.0427,4.0151,4.0335,2965600.0
2010-02-11 10:25:00,4.38,4.39,4.37,4.38,2276800.0,4.0335,4.0427,4.0243,4.0335,2276800.0
2010-02-11 10:30:00,4.38,4.38,4.36,4.36,2035200.0,4.0335,4.0335,4.0151,4.0151,2035200.0
2010-02-11 10:35:00,4.36,4.37,4.36,4.37,1922400.0,4.0151,4.0243,4.0151,4.0243,1922400.0
2010-02-11 10:40:00,4.37,4.37,4.35,4.36,1896000.0,4.0243,4.0243,4.0058,4.0151,1896000.0
2010-02-11 10:45:00,4.36,4.38,4.36,4.37,2424000.0,4.0151,4.0335,4.0151,4.0243,2424000.0
2010-02-11 10:50:00,4.36,4.37,4.35,4.36,3220800.0,4.0151,4.0243,4.0058,4.0151,3220800.0
2010-02-11 10:55:00,4.36,4.36,4.34,4.35,2079200.0,4.0151,4.0151,3.9966,4.0058,2079200.0
2010-02-11 11:00:00,4.35,4.37,4.35,4.37,3760800.0,4.0058,4.0243,4.0058,4.0243,3760800.0
2010-02-11 11:05:00,4.36,4.37,4.35,4.36,1870400.0,4.0151,4.0243,4.0058,4.0151,1870400.0
2010-02-11 11:10:00,4.36,4.38,4.36,4.38,2041600.0,4.0151,4.0335,4.0151,4.0335,2041600.0
2010-02-11 11:15:00,4.38,4.39,4.38,4.38,1694400.0,4.0335,4.0427,4.0335,4.0335,1694400.0
2010-02-11 11:20:00,4.38,4.41,4.38,4.41,4598400.0,4.0335,4.0611,4.0335,4.0611,4598400.0
2010-02-11 11:25:00,4.41,4.42,4.41,4.42,4707200.0,4.0611,4.0703,4.0611,4.0703,4707200.0
2010-02-11 11:30:00,4.42,4.42,4.41,4.41,2426400.0,4.0703,4.0703,4.0611,4.0611,2426400.0
2010-02-11 11:35:00,4.41,4.42,4.41,4.42,1531200.0,4.0611,4.0703,4.0611,4.0703,1531200.0
2010-02-11 11:40:00,4.42,4.44,4.41,4.44,6612800.0,4.0703,4.0887,4.0611,4.0887,6612800.0
2010-02-11 11:45:00,4.44,4.46,4.44,4.45,4808800.0,4.0887,4.1071,4.0887,4.0979,4808800.0
2010-02-11 11:50:00,4.45,4.46,4.45,4.46,4952800.0,4.0979,4.1071,4.0979,4.1071,4952800.0
2010-02-11 11:55:00,4.46,4.46,4.44,4.45,2201600.0,4.1071,4.1071,4.0887,4.0979,2201600.0
2010-02-11 12:00:00,4.45,4.45,4.45,4.45,2662400.0,4.0979,4.0979,4.0979,4.0979,2662400.0
2010-02-11 12:05:00,4.45,4.46,4.45,4.46,1836800.0,4.0979,4.1071,4.0979,4.1071,1836800.0
2010-02-11 12:10:00,4.46,4.46,4.45,4.45,1770400.0,4.1071,4.1071,4.0979,4.0979,1770400.0
2010-02-11 12:15:00,4.45,4.47,4.45,4.45,3268000.0,4.0979,4.1164,4.0979,4.0979,3268000.0
2010-02-11 12:20:00,4.45,4.45,4.44,4.44,2316000.0,4.0979,4.0979,4.0887,4.0887,2316000.0
2010-02-11 12:25:00,4.44,4.45,4.44,4.45,440000.0,4.0887,4.0979,4.0887,4.0979,440000.0
2010-02-11 12:30:00,4.45,4.45,4.44,4.44,785600.0,4.0979,4.0979,4.0887,4.0887,785600.0
2010-02-11 12:35:00,4.44,4.45,4.44,4.44,1400800.0,4.0887,4.0979,4.0887,4.0887,1400800.0
2010-02-11 12:40:00,4.44,4.45,4.44,4.45,1086400.0,4.0887,4.0979,4.0887,4.0979,1086400.0
2010-02-11 12:45:00,4.45,4.45,4.44,4.45,1762400.0,4.0979,4.0979,4.0887,4.0979,1762400.0
2010-02-11 12:50:00,4.45,4.45,4.45,4.45,422400.0,4.0979,4.0979,4.0979,4.0979,422400.0
2010-02-11 12:55:00,4.45,4.46,4.45,4.45,1222400.0,4.0979,4.1071,4.0979,4.0979,1222400.0
2010-02-11 13:00:00,4.45,4.45,4.44,4.44,1532800.0,4.0979,4.0979,4.0887,4.0887,1532800.0
2010-02-11 13:05:00,4.44,4.45,4.44,4.45,963200.0,4.0887,4.0979,4.0887,4.0979,963200.0
2010-02-11 13:10:00,4.45,4.46,4.45,4.45,1000800.0,4.0979,4.1071,4.0979,4.0979,1000800.0
2010-02-11 13:15:00,4.45,4.46,4.45,4.46,1088800.0,4.0979,4.1071,4.0979,4.1071,1088800.0
2010-02-11 13:20:00,4.46,4.47,4.46,4.47,3529600.0,4.1071,4.1164,4.1071,4.1164,3529600.0
2010-02-11 13:25:00,4.47,4.48,4.47,4.47,3321600.0,4.1164,4.1256,4.1164,4.1164,3321600.0
2010-02-11 13:30:00,4.47,4.48,4.47,4.48,4550400.0,4.1164,4.1256,4.1164,4.1256,4550400.0
2010-02-11 13:35:00,4.48,4.48,4.47,4.47,2561600.0,4.1256,4.1256,4.1164,4.1164,2561600.0
2010-02-11 13:40:00,4.47,4.47,4.47,4.47,1377600.0,4.1164,4.1164,4.1164,4.1164,1377600.0
2010-02-11 13:45:00,4.47,4.47,4.45,4.46,3248000.0,4.1164,4.1164,4.0979,4.1071,3248000.0
2010-02-11 13:50:00,4.46,4.46,4.45,4.46,2413600.0,4.1071,4.1071,4.0979,4.1071,2413600.0
2010-02-11 13:55:00,4.46,4.47,4.46,4.46,2301600.0,4.1071,4.1164,4.1071,4.1071,2301600.0
2010-02-11 14:00:00,4.46,4.47,4.46,4.47,1436800.0,4.1071,4.1164,4.1071,4.1164,1436800.0
2010-02-11 14:05:00,4.47,4.48,4.47,4.47,2055200.0,4.1164,4.1256,4.1164,4.1164,2055200.0
2010-02-11 14:10:00,4.47,4.47,4.46,4.47,2680000.0,4.1164,4.1164,4.1071,4.1164,2680000.0
2010-02-11 14:15:00,4.47,4.48,4.46,4.47,1316800.0,4.1164,4.1256,4.1071,4.1164,1316800.0
2010-02-11 14:20:00,4.47,4.48,4.47,4.47,1066400.0,4.1164,4.1256,4.1164,4.1164,1066400.0
2010-02-11 14:25:00,4.47,4.48,4.47,4.48,2835200.0,4.1164,4.1256,4.1164,4.1256,2835200.0
2010-02-11 14:30:00,4.48,4.48,4.47,4.47,4069600.0,4.1256,4.1256,4.1164,4.1164,4069600.0
2010-02-11 14:35:00,4.47,4.47,4.47,4.47,1213600.0,4.1164,4.1164,4.1164,4.1164,1213600.0
2010-02-11 14:40:00,4.47,4.47,4.47,4.47,556000.0,4.1164,4.1164,4.1164,4.1164,556000.0
2010-02-11 14:45:00,4.47,4.48,4.47,4.47,2082400.0,4.1164,4.1256,4.1164,4.1164,2082400.0
2010-02-11 14:50:00,4.47,4.48,4.46,4.46,2076800.0,4.1164,4.1256,4.1071,4.1071,2076800.0
2010-02-11 14:55:00,4.46,4.47,4.46,4.47,906400.0,4.1071,4.1164,4.1071,4.1164,906400.0
2010-02-11 15:00:00,4.47,4.47,4.46,4.46,1166400.0,4.1164,4.1164,4.1071,4.1071,1166400.0
2010-02-11 15:05:00,4.46,4.47,4.46,4.47,1206400.0,4.1071,4.1164,4.1071,4.1164,1206400.0
2010-02-11 15:10:00,4.47,4.48,4.47,4.47,1397600.0,4.1164,4.1256,4.1164,4.1164,1397600.0
2010-02-11 15:15:00,4.47,4.48,4.47,4.47,673600.0,4.1164,4.1256,4.1164,4.1164,673600.0
2010-02-11 15:20:00,4.47,4.47,4.47,4.47,1138400.0,4.1164,4.1164,4.1164,4.1164,1138400.0
2010-02-11 15:25:00,4.47,4.47,4.46,4.46,1751200.0,4.1164,4.1164,4.1071,4.1071,1751200.0
2010-02-11 15:30:00,4.46,4.47,4.45,4.47,1595200.0,4.1071,4.1164,4.0979,4.1164,1595200.0
2010-02-11 15:35:00,4.47,4.47,4.46,4.46,1016000.0,4.1164,4.1164,4.1071,4.1071,1016000.0
2010-02-11 15:40:00,4.46,4.47,4.46,4.47,1104800.0,4.1071,4.1164,4.1071,4.1164,1104800.0
2010-02-11 15:45:00,4.47,4.47,4.45,4.45,3020800.0,4.1164,4.1164,4.0979,4.0979,3020800.0
2010-02-11 15:50:00,4.45,4.47,4.45,4.47,4563200.0,4.0979,4.1164,4.0979,4.1164,4563200.0
2010-02-11 15:55:00,4.47,4.48,4.47,4.47,4913600.0,4.1164,4.1256,4.1164,4.1164,4913600.0
2010-02-12 09:30:00,4.38,4.38,4.36,4.37,5907200.0,4.0335,4.0335,4.0151,4.0243,5907200.0
2010-02-12 09:35:00,4.37,4.38,4.35,4.35,4793600.0,4.0243,4.0335,4.0058,4.0058,4793600.0
2010-02-12 09:40:00,4.35,4.36,4.34,4.36,7958400.0,4.0058,4.0151,3.9966,4.0151,7958400.0
2010-02-12 09:45:00,4.36,4.36,4.34,4.36,5559200.0,4.0151,4.0151,3.9966,4.0151,5559200.0
2010-02-12 09:50:00,4.36,4.36,4.35,4.36,3729600.0,4.0151,4.0151,4.0058,4.0151,3729600.0
2010-02-12 09:55:00,4.36,4.38,4.35,4.37,8044000.0,4.0151,4.0335,4.0058,4.0243,8044000.0
2010-02-12 10:00:00,4.37,4.37,4.34,4.35,6730400.0,4.0243,4.0243,3.9966,4.0058,6730400.0
2010-02-12 10:05:00,4.35,4.38,4.35,4.38,2256000.0,4.0058,4.0335,4.0058,4.0335,2256000.0
2010-02-12 10:10:00,4.38,4.39,4.37,4.37,4213600.0,4.0335,4.0427,4.0243,4.0243,4213600.0
2010-02-12 10:15:00,4.37,4.4,4.37,4.38,3758400.0,4.0243,4.0519,4.0243,4.0335,3758400.0
2010-02-12 10:20:00,4.38,4.38,4.37,4.38,1630400.0,4.0335,4.0335,4.0243,4.0335,1630400.0
2010-02-12 10:25:00,4.38,4.39,4.37,4.39,3274400.0,4.0335,4.0427,4.0243,4.0427,3274400.0
2010-02-12 10:30:00,4.39,4.4,4.38,4.38,2260000.0,4.0427,4.0519,4.0335,4.0335,2260000.0
2010-02-12 10:35:00,4.39,4.39,4.36,4.36,3147200.0,4.0427,4.0427,4.0151,4.0151,3147200.0
2010-02-12 10:40:00,4.36,4.37,4.36,4.37,1809600.0,4.0151,4.0243,4.0151,4.0243,1809600.0
2010-02-12 10:45:00,4.37,4.38,4.36,4.37,1280000.0,4.0243,4.0335,4.0151,4.0243,1280000.0
2010-02-12 10:50:00,4.37,4.38,4.37,4.37,1268000.0,4.0243,4.0335,4.0243,4.0243,1268000.0
2010-02-12 10:55:00,4.37,4.38,4.37,4.38,1138400.0,4.0243,4.0335,4.0243,4.0335,1138400.0
2010-02-12 11:00:00,4.37,4.38,4.36,4.37,2008800.0,4.0243,4.0335,4.0151,4.0243,2008800.0
2010-02-12 11:05:00,4.37,4.38,4.37,4.38,1304800.0,4.0243,4.0335,4.0243,4.0335,1304800.0
2010-02-12 11:10:00,4.38,4.38,4.37,4.38,885600.0,4.0335,4.0335,4.0243,4.0335,885600.0
2010-02-12 11:15:00,4.38,4.39,4.38,4.39,2564800.0,4.0335,4.0427,4.0335,4.0427,2564800.0
2010-02-12 11:20:00,4.39,4.4,4.39,4.4,2732000.0,4.0427,4.0519,4.0427,4.0519,2732000.0
2010-02-12 11:25:00,4.4,4.4,4.39,4.39,940000.0,4.0519,4.0519,4.0427,4.0427,940000.0
2010-02-12 11:30:00,4.39,4.4,4.38,4.38,1632000.0,4.0427,4.0519,4.0335,4.0335,1632000.0
2010-02-12 11:35:00,4.38,4.39,4.38,4.39,657600.0,4.0335,4.0427,4.0335,4.0427,657600.0
2010-02-12 11:40:00,4.39,4.4,4.39,4.39,1757600.0,4.0427,4.0519,4.0427,4.0427,1757600.0
2010-02-12 11:45:00,4.39,4.4,4.39,4.4,1239200.0,4.0427,4.0519,4.0427,4.0519,1239200.0
2010-02-12 11:50:00,4.4,4.4,4.38,4.39,2101600.0,4.0519,4.0519,4.0335,4.0427,2101600.0
2010-02-12 11:55:00,4.39,4.4,4.39,4.39,1213600.0,4.0427,4.0519,4.0427,4.0427,1213600.0
2010-02-12 12:00:00,4.39,4.42,4.39,4.41,3011200.0,4.0427,4.0703,4.0427,4.0611,3011200.0
2010-02-12 12:05:00,4.41,4.42,4.41,4.41,2206400.0,4.0611,4.0703,4.0611,4.0611,2206400.0
2010-02-12 12:10:00,4.42,4.43,4.41,4.43,3690400.0,4.0703,4.0795,4.0611,4.0795,3690400.0
2010-02-12 12:15:00,4.43,4.46,4.43,4.45,10128800.0,4.0795,4.1071,4.0795,4.0979,10128800.0
2010-02-12 12:20:00,4.45,4.46,4.45,4.45,3445600.0,4.0979,4.1071,4.0979,4.0979,3445600.0
2010-02-12 12:25:00,4.45,4.45,4.44,4.45,2390400.0,4.0979,4.0979,4.0887,4.0979,2390400.0
2010-02-12 12:30:00,4.45,4.45,4.44,4.45,2728800.0,4.0979,4.0979,4.0887,4.0979,2728800.0
2010-02-12 12:35:00,4.45,4.45,4.44,4.44,2160000.0,4.0979,4.0979,4.0887,4.0887,2160000.0
2010-02-12 12:40:00,4.45,4.45,4.44,4.44,1640800.0,4.0979,4.0979,4.0887,4.0887,1640800.0
2010-02-12 12:45:00,4.44,4.45,4.44,4.45,1352800.0,4.0887,4.0979,4.0887,4.0979,1352800.0
2010-02-12 12:50:00,4.45,4.45,4.44,4.44,1624800.0,4.0979,4.0979,4.0887,4.0887,1624800.0
2010-02-12 12:55:00,4.44,4.45,4.43,4.44,1865600.0,4.0887,4.0979,4.0795,4.0887,1865600.0
2010-02-12 13:00:00,4.44,4.44,4.43,4.43,954400.0,4.0887,4.0887,4.0795,4.0795,954400.0
2010-02-12 13:05:00,4.43,4.43,4.43,4.43,1284800.0,4.0795,4.0795,4.0795,4.0795,1284800.0
2010-02-12 13:10:00,4.43,4.43,4.42,4.42,2583200.0,4.0795,4.0795,4.0703,4.0703,2583200.0
2010-02-12 13:15:00,4.42,4.42,4.4,4.4,6608800.0,4.0703,4.0703,4.0519,4.0519,6608800.0
2010-02-12 13:20:00,4.4,4.41,4.38,4.4,6672000.0,4.0519,4.0611,4.0335,4.0519,6672000.0
2010-02-12 13:25:00,4.4,4.4,4.4,4.4,2440000.0,4.0519,4.0519,4.0519,4.0519,2440000.0
2010-02-12 13:30:00,4.4,4.4,4.38,4.4,3839200.0,4.0519,4.0519,4.0335,4.0519,3839200.0
2010-02-12 13:35:00,4.4,4.4,4.39,4.39,1323200.0,4.0519,4.0519,4.0427,4.0427,1323200.0
2010-02-12 13:40:00,4.39,4.42,4.39,4.41,3447200.0,4.0427,4.0703,4.0427,4.0611,3447200.0
2010-02-12 13:45:00,4.41,4.41,4.41,4.41,692000.0,4.0611,4.0611,4.0611,4.0611,692000.0
2010-02-12 13:50:00,4.41,4.41,4.41,4.41,899200.0,4.0611,4.0611,4.0611,4.0611,899200.0
2010-02-12 13:55:00,4.41,4.41,4.4,4.41,1040800.0,4.0611,4.0611,4.0519,4.0611,1040800.0
2010-02-12 14:00:00,4.41,4.42,4.41,4.41,900000.0,4.0611,4.0703,4.0611,4.0611,900000.0
2010-02-12 14:05:00,4.41,4.42,4.41,4.42,1904000.0,4.0611,4.0703,4.0611,4.0703,1904000.0
2010-02-12 14:10:00,4.42,4.44,4.42,4.44,7244000.0,4.0703,4.0887,4.0703,4.0887,7244000.0
2010-02-12 14:15:00,4.44,4.45,4.44,4.45,3788000.0,4.0887,4.0979,4.0887,4.0979,3788000.0
2010-02-12 14:20:00,4.45,4.47,4.45,4.46,5458400.0,4.0979,4.1164,4.0979,4.1071,5458400.0
2010-02-12 14:25:00,4.46,4.47,4.45,4.46,5716800.0,4.1071,4.1164,4.0979,4.1071,5716800.0
2010-02-12 14:30:00,4.46,4.46,4.45,4.46,2825600.0,4.1071,4.1071,4.0979,4.1071,2825600.0
2010-02-12 14:35:00,4.46,4.46,4.45,4.45,2052800.0,4.1071,4.1071,4.0979,4.0979,2052800.0
2010-02-12 14:40:00,4.45,4.45,4.44,4.44,2249600.0,4.0979,4.0979,4.0887,4.0887,2249600.0
2010-02-12 14:45:00,4.44,4.45,4.44,4.44,1211200.0,4.0887,4.0979,4.0887,4.0887,1211200.0
2010-02-12 14:50:00,4.44,4.46,4.44,4.45,1224000.0,4.0887,4.1071,4.0887,4.0979,1224000.0
2010-02-12 14:55:00,4.45,4.45,4.43,4.43,2646400.0,4.0979,4.0979,4.0795,4.0795,2646400.0
2010-02-12 15:00:00,4.43,4.43,4.41,4.42,2921600.0,4.0795,4.0795,4.0611,4.0703,2921600.0
2010-02-12 15:05:00,4.42,4.43,4.41,4.43,2893600.0,4.0703,4.0795,4.0611,4.0795,2893600.0
2010-02-12 15:10:00,4.43,4.43,4.41,4.43,3961600.0,4.0795,4.0795,4.0611,4.0795,3961600.0
2010-02-12 15:15:00,4.42,4.43,4.41,4.42,1751200.0,4.0703,4.0795,4.0611,4.0703,1751200.0
2010-02-12 15:20:00,4.42,4.43,4.41,4.43,2055200.0,4.0703,4.0795,4.0611,4.0795,2055200.0
2010-02-12 15:25:00,4.43,4.43,4.42,4.42,1081600.0,4.0795,4.0795,4.0703,4.0703,1081600.0
2010-02-12 15:30:00,4.42,4.42,4.4,4.42,4092000.0,4.0703,4.0703,4.0519,4.0703,4092000.0
2010-02-12 15:35:00,4.42,4.42,4.41,4.42,3055200.0,4.0703,4.0703,4.0611,4.0703,3055200.0
2010-02-12 15:40:00,4.42,4.45,4.42,4.44,5230400.0,4.0703,4.0979,4.0703,4.0887,5230400.0
2010-02-12 15:45:00,4.44,4.45,4.44,4.45,2698400.0,4.0887,4.0979,4.0887,4.0979,2698400.0
2010-02-12 15:50:00,4.45,4.46,4.44,4.46,5284800.0,4.0979,4.1071,4.0887,4.1071,5284800.0
2010-02-12 15:55:00,4.46,4.47,4.44,4.47,6753600.0,4.1071,4.1164,4.0887,4.1164,6753600.0
2010-02-16 09:30:00,4.53,4.54,4.52,4.53,4750400.0,4.1716,4.1808,4.1624,4.1716,4750400.0
2010-02-16 09:35:00,4.53,4.53,4.52,4.53,3316000.0,4.1716,4.1716,4.1624,4.1716,3316000.0
2010-02-16 09:40:00,4.53,4.53,4.51,4.51,1925600.0,4.1716,4.1716,4.1532,4.1532,1925600.0
2010-02-16 09:45:00,4.51,4.51,4.5,4.51,2614400.0,4.1532,4.1532,4.144,4.1532,2614400.0
2010-02-16 09:50:00,4.51,4.52,4.51,4.52,1797600.0,4.1532,4.1624,4.1532,4.1624,1797600.0
2010-02-16 09:55:00,4.52,4.52,4.51,4.51,1372000.0,4.1624,4.1624,4.1532,4.1532,1372000.0
2010-02-16 10:00:00,4.52,4.53,4.51,4.52,1831200.0,4.1624,4.1716,4.1532,4.1624,1831200.0
2010-02-16 10:05:00,4.52,4.52,4.5,4.5,1571200.0,4.1624,4.1624,4.144,4.144,1571200.0
2010-02-16 10:10:00,4.5,4.52,4.5,4.51,2559200.0,4.144,4.1624,4.144,4.1532,2559200.0
2010-02-16 10:15:00,4.51,4.53,4.51,4.53,1668000.0,4.1532,4.1716,4.1532,4.1716,1668000.0
2010-02-16 10:20:00,4.53,4.53,4.52,4.52,919200.0,4.1716,4.1716,4.1624,4.1624,919200.0
2010-02-16 10:25:00,4.52,4.53,4.52,4.53,1585600.0,4.1624,4.1716,4.1624,4.1716,1585600.0
2010-02-16 10:30:00,4.53,4.54,4.52,4.53,3241600.0,4.1716,4.1808,4.1624,4.1716,3241600.0
2010-02-16 10:35:00,4.53,4.55,4.53,4.55,2926400.0,4.1716,4.19,4.1716,4.19,2926400.0
2010-02-16 10:40:00,4.55,4.56,4.55,4.55,3636000.0,4.19,4.1992,4.19,4.19,3636000.0
2010-02-16 10:45:00,4.55,4.56,4.55,4.55,1678400.0,4.19,4.1992,4.19,4.19,1678400.0
2010-02-16 10:50:00,4.55,4.55,4.54,4.54,1916000.0,4.19,4.19,4.1808,4.1808,1916000.0
2010-02-16 10:55:00,4.54,4.54,4.53,4.54,928800.0,4.1808,4.1808,4.1716,4.1808,928800.0
2010-02-16 11:00:00,4.54,4.54,4.54,4.54,611200.0,4.1808,4.1808,4.1808,4.1808,611200.0
2010-02-16 11:05:00,4.54,4.54,4.53,4.54,1088000.0,4.1808,4.1808,4.1716,4.1808,1088000.0
2010-02-16 11:10:00,4.54,4.54,4.53,4.53,584800.0,4.1808,4.1808,4.1716,4.1716,584800.0
2010-02-16 11:15:00,4.53,4.54,4.53,4.54,948000.0,4.1716,4.1808,4.1716,4.1808,948000.0
2010-02-16 11:20:00,4.54,4.55,4.54,4.55,1251200.0,4.1808,4.19,4.1808,4.19,1251200.0
2010-02-16 11:25:00,4.55,4.56,4.54,4.55,1718400.0,4.19,4.1992,4.1808,4.19,1718400.0
2010-02-16 11:30:00,4.56,4.57,4.55,4.56,2666400.0,4.1992,4.2084,4.19,4.1992,2666400.0
2010-02-16 11:35:00,4.56,4.56,4.56,4.56,1136800.0,4.1992,4.1992,4.1992,4.1992,1136800.0
2010-02-16 11:40:00,4.56,4.58,4.56,4.58,2882400.0,4.1992,4.2176,4.1992,4.2176,2882400.0
2010-02-16 11:45:00,4.57,4.57,4.57,4.57,1395200.0,4.2084,4.2084,4.2084,4.2084,1395200.0
2010-02-16 11:50:00,4.57,4.57,4.56,4.57,661600.0,4.2084,4.2084,4.1992,4.2084,661600.0
2010-02-16 11:55:00,4.57,4.57,4.56,4.57,1160000.0,4.2084,4.2084,4.1992,4.2084,1160000.0
2010-02-16 12:00:00,4.57,4.57,4.56,4.57,1460800.0,4.2084,4.2084,4.1992,4.2084,1460800.0
2010-02-16 12:05:00,4.56,4.57,4.56,4.57,648000.0,4.1992,4.2084,4.1992,4.2084,648000.0
2010-02-16 12:10:00,4.57,4.57,4.56,4.57,1392800.0,4.2084,4.2084,4.1992,4.2084,1392800.0
2010-02-16 12:15:00,4.57,4.57,4.57,4.57,320000.0,4.2084,4.2084,4.2084,4.2084,320000.0
2010-02-16 12:20:00,4.57,4.57,4.56,4.57,952000.0,4.2084,4.2084,4.1992,4.2084,952000.0
2010-02-16 12:25:00,4.57,4.57,4.57,4.57,1015200.0,4.2084,4.2084,4.2084,4.2084,1015200.0
2010-02-16 12:30:00,4.57,4.57,4.56,4.56,733600.0,4.2084,4.2084,4.1992,4.1992,733600.0
2010-02-16 12:35:00,4.56,4.57,4.56,4.56,426400.0,4.1992,4.2084,4.1992,4.1992,426400.0
2010-02-16 12:40:00,4.56,4.57,4.56,4.56,437600.0,4.1992,4.2084,4.1992,4.1992,437600.0
2010-02-16 12:45:00,4.56,4.57,4.56,4.56,273600.0,4.1992,4.2084,4.1992,4.1992,273600.0
2010-02-16 12:50:00,4.56,4.57,4.56,4.57,202400.0,4.1992,4.2084,4.1992,4.2084,202400.0
2010-02-16 12:55:00,4.57,4.57,4.56,4.57,1101600.0,4.2084,4.2084,4.1992,4.2084,1101600.0
2010-02-16 13:00:00,4.57,4.57,4.56,4.56,1048000.0,4.2084,4.2084,4.1992,4.1992,1048000.0
2010-02-16 13:05:00,4.56,4.56,4.55,4.56,639200.0,4.1992,4.1992,4.19,4.1992,639200.0
2010-02-16 13:10:00,4.56,4.57,4.56,4.56,1126400.0,4.1992,4.2084,4.1992,4.1992,1126400.0
2010-02-16 13:15:00,4.56,4.57,4.56,4.57,912800.0,4.1992,4.2084,4.1992,4.2084,912800.0
2010-02-16 13:20:00,4.57,4.57,4.57,4.57,615200.0,4.2084,4.2084,4.2084,4.2084,615200.0
2010-02-16 13:25:00,4.57,4.58,4.57,4.57,489600.0,4.2084,4.2176,4.2084,4.2084,489600.0
2010-02-16 13:30:00,4.58,4.58,4.57,4.57,2358400.0,4.2176,4.2176,4.2084,4.2084,2358400.0
2010-02-16 13:35:00,4.57,4.58,4.56,4.57,1871200.0,4.2084,4.2176,4.1992,4.2084,1871200.0
2010-02-16 13:40:00,4.57,4.57,4.56,4.57,288000.0,4.2084,4.2084,4.1992,4.2084,288000.0
2010-02-16 13:45:00,4.57,4.57,4.57,4.57,192800.0,4.2084,4.2084,4.2084,4.2084,192800.0
2010-02-16 13:50:00,4.57,4.57,4.57,4.57,665600.0,4.2084,4.2084,4.2084,4.2084,665600.0
2010-02-16 13:55:00,4.57,4.57,4.57,4.57,306400.0,4.2084,4.2084,4.2084,4.2084,306400.0
2010-02-16 14:00:00,4.57,4.57,4.57,4.57,497600.0,4.2084,4.2084,4.2084,4.2084,497600.0
2010-02-16 14:05:00,4.57,4.57,4.56,4.56,1998400.0,4.2084,4.2084,4.1992,4.1992,1998400.0
2010-02-16 14:10:00,4.56,4.57,4.56,4.57,748000.0,4.1992,4.2084,4.1992,4.2084,748000.0
2010-02-16 14:15:00,4.57,4.57,4.56,4.56,189600.0,4.2084,4.2084,4.1992,4.1992,189600.0
2010-02-16 14:20:00,4.56,4.57,4.56,4.57,244000.0,4.1992,4.2084,4.1992,4.2084,244000.0
2010-02-16 14:25:00,4.57,4.58,4.57,4.58,5149600.0,4.2084,4.2176,4.2084,4.2176,5149600.0
2010-02-16 14:30:00,4.58,4.58,4.56,4.57,2413600.0,4.2176,4.2176,4.1992,4.2084,2413600.0
2010-02-16 14:35:00,4.57,4.57,4.56,4.56,1131200.0,4.2084,4.2084,4.1992,4.1992,1131200.0
2010-02-16 14:40:00,4.56,4.57,4.56,4.57,568800.0,4.1992,4.2084,4.1992,4.2084,568800.0
2010-02-16 14:45:00,4.57,4.57,4.57,4.57,904000.0,4.2084,4.2084,4.2084,4.2084,904000.0
2010-02-16 14:50:00,4.57,4.58,4.57,4.58,3031200.0,4.2084,4.2176,4.2084,4.2176,3031200.0
2010-02-16 14:55:00,4.58,4.58,4.57,4.58,2100800.0,4.2176,4.2176,4.2084,4.2176,2100800.0
2010-02-16 15:00:00,4.58,4.58,4.58,4.58,959200.0,4.2176,4.2176,4.2176,4.2176,959200.0
2010-02-16 15:05:00,4.58,4.58,4.58,4.58,989600.0,4.2176,4.2176,4.2176,4.2176,989600.0
2010-02-16 15:10:00,4.58,4.58,4.58,4.58,3092800.0,4.2176,4.2176,4.2176,4.2176,3092800.0
2010-02-16 15:15:00,4.58,4.58,4.58,4.58,490400.0,4.2176,4.2176,4.2176,4.2176,490400.0
2010-02-16 15:20:00,4.58,4.58,4.58,4.58,1236000.0,4.2176,4.2176,4.2176,4.2176,1236000.0
2010-02-16 15:25:00,4.58,4.59,4.58,4.59,4139200.0,4.2176,4.2269,4.2176,4.2269,4139200.0
2010-02-16 15:30:00,4.59,4.6,4.59,4.6,3660800.0,4.2269,4.2361,4.2269,4.2361,3660800.0
2010-02-16 15:35:00,4.6,4.61,4.6,4.6,2935200.0,4.2361,4.2453,4.2361,4.2361,2935200.0
2010-02-16 15:40:00,4.6,4.62,4.6,4.62,3730400.0,4.2361,4.2545,4.2361,4.2545,3730400.0
2010-02-16 15:45:00,4.61,4.62,4.61,4.61,2820800.0,4.2453,4.2545,4.2453,4.2453,2820800.0
2010-02-16 15:50:00,4.61,4.62,4.61,4.61,3404000.0,4.2453,4.2545,4.2453,4.2453,3404000.0
2010-02-16 15:55:00,4.61,4.61,4.6,4.61,2545600.0,4.2453,4.2453,4.2361,4.2453,2545600.0
2010-02-17 09:30:00,4.65,4.65,4.64,4.65,4380800.0,4.2821,4.2821,4.2729,4.2821,4380800.0
2010-02-17 09:35:00,4.65,4.66,4.64,4.65,5460800.0,4.2821,4.2913,4.2729,4.2821,5460800.0
2010-02-17 09:40:00,4.65,4.65,4.63,4.64,3500800.0,4.2821,4.2821,4.2637,4.2729,3500800.0
2010-02-17 09:45:00,4.64,4.65,4.63,4.65,3437600.0,4.2729,4.2821,4.2637,4.2821,3437600.0
2010-02-17 09:50:00,4.65,4.65,4.64,4.64,3435200.0,4.2821,4.2821,4.2729,4.2729,3435200.0
2010-02-17 09:55:00,4.64,4.64,4.63,4.64,2808800.0,4.2729,4.2729,4.2637,4.2729,2808800.0
2010-02-17 10:00:00,4.64,4.65,4.62,4.62,2981600.0,4.2729,4.2821,4.2545,4.2545,2981600.0
2010-02-17 10:05:00,4.62,4.65,4.62,4.65,2542400.0,4.2545,4.2821,4.2545,4.2821,2542400.0
2010-02-17 10:10:00,4.65,4.65,4.64,4.64,1876000.0,4.2821,4.2821,4.2729,4.2729,1876000.0
2010-02-17 10:15:00,4.64,4.65,4.64,4.65,1834400.0,4.2729,4.2821,4.2729,4.2821,1834400.0
2010-02-17 10:20:00,4.65,4.65,4.64,4.64,2052000.0,4.2821,4.2821,4.2729,4.2729,2052000.0
2010-02-17 10:25:00,4.64,4.65,4.64,4.65,1584800.0,4.2729,4.2821,4.2729,4.2821,1584800.0
2010-02-17 10:30:00,4.65,4.66,4.65,4.66,2420000.0,4.2821,4.2913,4.2821,4.2913,2420000.0
2010-02-17 10:35:00,4.66,4.66,4.65,4.65,2340000.0,4.2913,4.2913,4.2821,4.2821,2340000.0
2010-02-17 10:40:00,4.65,4.65,4.64,4.65,1805600.0,4.2821,4.2821,4.2729,4.2821,1805600.0
2010-02-17 10:45:00,4.64,4.65,4.63,4.64,2443200.0,4.2729,4.2821,4.2637,4.2729,2443200.0
2010-02-17 10:50:00,4.64,4.65,4.64,4.64,1188800.0,4.2729,4.2821,4.2729,4.2729,1188800.0
2010-02-17 10:55:00,4.64,4.64,4.63,4.64,1606400.0,4.2729,4.2729,4.2637,4.2729,1606400.0
2010-02-17 11:00:00,4.64,4.64,4.62,4.63,2100000.0,4.2729,4.2729,4.2545,4.2637,2100000.0
2010-02-17 11:05:00,4.63,4.64,4.62,4.63,1237600.0,4.2637,4.2729,4.2545,4.2637,1237600.0
2010-02-17 11:10:00,4.63,4.64,4.62,4.64,2137600.0,4.2637,4.2729,4.2545,4.2729,2137600.0
2010-02-17 11:15:00,4.64,4.64,4.63,4.63,1205600.0,4.2729,4.2729,4.2637,4.2637,1205600.0
2010-02-17 11:20:00,4.63,4.64,4.63,4.64,1091200.0,4.2637,4.2729,4.2637,4.2729,1091200.0
2010-02-17 11:25:00,4.64,4.64,4.62,4.62,2198400.0,4.2729,4.2729,4.2545,4.2545,2198400.0
2010-02-17 11:30:00,4.62,4.62,4.61,4.61,2928800.0,4.2545,4.2545,4.2453,4.2453,2928800.0
2010-02-17 11:35:00,4.61,4.62,4.61,4.62,1979200.0,4.2453,4.2545,4.2453,4.2545,1979200.0
2010-02-17 11:40:00,4.62,4.62,4.61,4.61,2106400.0,4.2545,4.2545,4.2453,4.2453,2106400.0
2010-02-17 11:45:00,4.62,4.63,4.62,4.62,1307200.0,4.2545,4.2637,4.2545,4.2545,1307200.0
2010-02-17 11:50:00,4.63,4.64,4.62,4.63,1276800.0,4.2637,4.2729,4.2545,4.2637,1276800.0
2010-02-17 11:55:00,4.63,4.63,4.63,4.63,529600.0,4.2637,4.2637,4.2637,4.2637,529600.0
2010-02-17 12:00:00,4.63,4.64,4.63,4.64,1670400.0,4.2637,4.2729,4.2637,4.2729,1670400.0
2010-02-17 12:05:00,4.64,4.64,4.63,4.64,816000.0,4.2729,4.2729,4.2637,4.2729,816000.0
2010-02-17 12:10:00,4.64,4.64,4.63,4.63,463200.0,4.2729,4.2729,4.2637,4.2637,463200.0
2010-02-17 12:15:00,4.63,4.65,4.63,4.65,1666400.0,4.2637,4.2821,4.2637,4.2821,1666400.0
2010-02-17 12:20:00,4.65,4.65,4.64,4.64,748800.0,4.2821,4.2821,4.2729,4.2729,748800.0
2010-02-17 12:25:00,4.64,4.65,4.64,4.64,1005600.0,4.2729,4.2821,4.2729,4.2729,1005600.0
2010-02-17 12:30:00,4.64,4.65,4.64,4.64,1148800.0,4.2729,4.2821,4.2729,4.2729,1148800.0
2010-02-17 12:35:00,4.64,4.64,4.64,4.64,301600.0,4.2729,4.2729,4.2729,4.2729,301600.0
2010-02-17 12:40:00,4.64,4.64,4.63,4.63,839200.0,4.2729,4.2729,4.2637,4.2637,839200.0
2010-02-17 12:45:00,4.63,4.64,4.63,4.64,876800.0,4.2637,4.2729,4.2637,4.2729,876800.0
2010-02-17 12:50:00,4.64,4.64,4.63,4.63,392800.0,4.2729,4.2729,4.2637,4.2637,392800.0
2010-02-17 12:55:00,4.63,4.64,4.63,4.64,1227200.0,4.2637,4.2729,4.2637,4.2729,1227200.0
2010-02-17 13:00:00,4.64,4.65,4.64,4.65,1479200.0,4.2729,4.2821,4.2729,4.2821,1479200.0
2010-02-17 13:05:00,4.65,4.65,4.64,4.65,931200.0,4.2821,4.2821,4.2729,4.2821,931200.0
2010-02-17 13:10:00,4.65,4.65,4.64,4.64,744800.0,4.2821,4.2821,4.2729,4.2729,744800.0
2010-02-17 13:15:00,4.64,4.65,4.64,4.65,817600.0,4.2729,4.2821,4.2729,4.2821,817600.0
2010-02-17 13:20:00,4.65,4.65,4.65,4.65,1100800.0,4.2821,4.2821,4.2821,4.2821,1100800.0
2010-02-17 13:25:00,4.65,4.65,4.64,4.64,626400.0,4.2821,4.2821,4.2729,4.2729,626400.0
2010-02-17 13:30:00,4.64,4.64,4.64,4.64,750400.0,4.2729,4.2729,4.2729,4.2729,750400.0
2010-02-17 13:35:00,4.64,4.64,4.64,4.64,606400.0,4.2729,4.2729,4.2729,4.2729,606400.0
2010-02-17 13:40:00,4.64,4.64,4.64,4.64,799200.0,4.2729,4.2729,4.2729,4.2729,799200.0
2010-02-17 13:45:00,4.64,4.64,4.63,4.64,960800.0,4.2729,4.2729,4.2637,4.2729,960800.0
2010-02-17 13:50:00,4.64,4.64,4.63,4.63,496000.0,4.2729,4.2729,4.2637,4.2637,496000.0
2010-02-17 13:55:00,4.63,4.64,4.63,4.64,457600.0,4.2637,4.2729,4.2637,4.2729,457600.0
2010-02-17 14:00:00,4.64,4.64,4.62,4.63,3358400.0,4.2729,4.2729,4.2545,4.2637,3358400.0
2010-02-17 14:05:00,4.63,4.65,4.62,4.64,2794400.0,4.2637,4.2821,4.2545,4.2729,2794400.0
2010-02-17 14:10:00,4.64,4.65,4.64,4.64,1007200.0,4.2729,4.2821,4.2729,4.2729,1007200.0
2010-02-17 14:15:00,4.64,4.64,4.63,4.63,2020800.0,4.2729,4.2729,4.2637,4.2637,2020800.0
2010-02-17 14:20:00,4.63,4.63,4.62,4.63,1714400.0,4.2637,4.2637,4.2545,4.2637,1714400.0
2010-02-17 14:25:00,4.63,4.63,4.62,4.63,1055200.0,4.2637,4.2637,4.2545,4.2637,1055200.0
2010-02-17 14:30:00,4.63,4.64,4.63,4.63,622400.0,4.2637,4.2729,4.2637,4.2637,622400.0
2010-02-17 14:35:00,4.63,4.64,4.63,4.63,1128000.0,4.2637,4.2729,4.2637,4.2637,1128000.0
2010-02-17 14:40:00,4.64,4.64,4.64,4.64,1191200.0,4.2729,4.2729,4.2729,4.2729,1191200.0
2010-02-17 14:45:00,4.64,4.64,4.63,4.63,443200.0,4.2729,4.2729,4.2637,4.2637,443200.0
2010-02-17 14:50:00,4.63,4.64,4.63,4.64,582400.0,4.2637,4.2729,4.2637,4.2729,582400.0
2010-02-17 14:55:00,4.64,4.65,4.64,4.65,1244000.0,4.2729,4.2821,4.2729,4.2821,1244000.0
2010-02-17 15:00:00,4.65,4.65,4.64,4.65,1356800.0,4.2821,4.2821,4.2729,4.2821,1356800.0
2010-02-17 15:05:00,4.65,4.65,4.64,4.64,480000.0,4.2821,4.2821,4.2729,4.2729,480000.0
2010-02-17 15:10:00,4.64,4.65,4.64,4.65,872000.0,4.2729,4.2821,4.2729,4.2821,872000.0
2010-02-17 15:15:00,4.65,4.65,4.65,4.65,1732000.0,4.2821,4.2821,4.2821,4.2821,1732000.0
2010-02-17 15:20:00,4.65,4.65,4.64,4.64,2618400.0,4.2821,4.2821,4.2729,4.2729,2618400.0
2010-02-17 15:25:00,4.64,4.65,4.64,4.64,1336800.0,4.2729,4.2821,4.2729,4.2729,1336800.0
2010-02-17 15:30:00,4.64,4.65,4.64,4.65,808000.0,4.2729,4.2821,4.2729,4.2821,808000.0
2010-02-17 15:35:00,4.65,4.66,4.65,4.65,1698400.0,4.2821,4.2913,4.2821,4.2821,1698400.0
2010-02-17 15:40:00,4.65,4.65,4.64,4.65,3842400.0,4.2821,4.2821,4.2729,4.2821,3842400.0
2010-02-17 15:45:00,4.65,4.65,4.64,4.64,1425600.0,4.2821,4.2821,4.2729,4.2729,1425600.0
2010-02-17 15:50:00,4.64,4.65,4.64,4.65,1880800.0,4.2729,4.2821,4.2729,4.2821,1880800.0
2010-02-17 15:55:00,4.65,4.65,4.64,4.65,2899200.0,4.2821,4.2821,4.2729,4.2821,2899200.0
2010-02-18 09:30:00,4.63,4.64,4.63,4.64,3707200.0,4.2637,4.2729,4.2637,4.2729,3707200.0
2010-02-18 09:35:00,4.64,4.66,4.64,4.65,4210400.0,4.2729,4.2913,4.2729,4.2821,4210400.0
2010-02-18 09:40:00,4.65,4.66,4.64,4.65,5468800.0,4.2821,4.2913,4.2729,4.2821,5468800.0
2010-02-18 09:45:00,4.65,4.66,4.65,4.65,2308000.0,4.2821,4.2913,4.2821,4.2821,2308000.0
2010-02-18 09:50:00,4.66,4.68,4.65,4.67,2801600.0,4.2913,4.3097,4.2821,4.3005,2801600.0
2010-02-18 09:55:00,4.67,4.67,4.66,4.67,1839200.0,4.3005,4.3005,4.2913,4.3005,1839200.0
2010-02-18 10:00:00,4.67,4.68,4.65,4.67,3924800.0,4.3005,4.3097,4.2821,4.3005,3924800.0
2010-02-18 10:05:00,4.67,4.68,4.66,4.67,1985600.0,4.3005,4.3097,4.2913,4.3005,1985600.0
2010-02-18 10:10:00,4.67,4.68,4.66,4.68,3047200.0,4.3005,4.3097,4.2913,4.3097,3047200.0
2010-02-18 10:15:00,4.68,4.68,4.67,4.67,2059200.0,4.3097,4.3097,4.3005,4.3005,2059200.0
2010-02-18 10:20:00,4.67,4.67,4.65,4.65,3233600.0,4.3005,4.3005,4.2821,4.2821,3233600.0
2010-02-18 10:25:00,4.65,4.65,4.65,4.65,3086400.0,4.2821,4.2821,4.2821,4.2821,3086400.0
2010-02-18 10:30:00,4.65,4.65,4.64,4.64,3188000.0,4.2821,4.2821,4.2729,4.2729,3188000.0
2010-02-18 10:35:00,4.64,4.66,4.64,4.66,1716800.0,4.2729,4.2913,4.2729,4.2913,1716800.0
2010-02-18 10:40:00,4.65,4.66,4.65,4.66,1448800.0,4.2821,4.2913,4.2821,4.2913,1448800.0
2010-02-18 10:45:00,4.66,4.66,4.66,4.66,1778400.0,4.2913,4.2913,4.2913,4.2913,1778400.0
2010-02-18 10:50:00,4.66,4.67,4.66,4.66,905600.0,4.2913,4.3005,4.2913,4.2913,905600.0
2010-02-18 10:55:00,4.66,4.67,4.66,4.67,2000000.0,4.2913,4.3005,4.2913,4.3005,2000000.0
2010-02-18 11:00:00,4.67,4.67,4.66,4.67,1203200.0,4.3005,4.3005,4.2913,4.3005,1203200.0
2010-02-18 11:05:00,4.67,4.67,4.66,4.66,569600.0,4.3005,4.3005,4.2913,4.2913,569600.0
2010-02-18 11:10:00,4.66,4.67,4.66,4.67,1020000.0,4.2913,4.3005,4.2913,4.3005,1020000.0
2010-02-18 11:15:00,4.67,4.67,4.66,4.66,1228800.0,4.3005,4.3005,4.2913,4.2913,1228800.0
2010-02-18 11:20:00,4.66,4.67,4.66,4.67,732000.0,4.2913,4.3005,4.2913,4.3005,732000.0
2010-02-18 11:25:00,4.67,4.67,4.66,4.66,2698400.0,4.3005,4.3005,4.2913,4.2913,2698400.0
2010-02-18 11:30:00,4.66,4.66,4.65,4.66,1833600.0,4.2913,4.2913,4.2821,4.2913,1833600.0
2010-02-18 11:35:00,4.66,4.66,4.65,4.66,889600.0,4.2913,4.2913,4.2821,4.2913,889600.0
2010-02-18 11:40:00,4.66,4.67,4.66,4.66,1270400.0,4.2913,4.3005,4.2913,4.2913,1270400.0
2010-02-18 11:45:00,4.66,4.67,4.66,4.66,538400.0,4.2913,4.3005,4.2913,4.2913,538400.0
2010-02-18 11:50:00,4.66,4.67,4.66,4.66,510400.0,4.2913,4.3005,4.2913,4.2913,510400.0
2010-02-18 11:55:00,4.66,4.66,4.66,4.66,400800.0,4.2913,4.2913,4.2913,4.2913,400800.0
2010-02-18 12:00:00,4.66,4.67,4.66,4.66,780800.0,4.2913,4.3005,4.2913,4.2913,780800.0
2010-02-18 12:05:00,4.67,4.67,4.66,4.66,340000.0,4.3005,4.3005,4.2913,4.2913,340000.0
2010-02-18 12:10:00,4.66,4.66,4.65,4.65,560800.0,4.2913,4.2913,4.2821,4.2821,560800.0
2010-02-18 12:15:00,4.66,4.66,4.65,4.66,554400.0,4.2913,4.2913,4.2821,4.2913,554400.0
2010-02-18 12:20:00,4.66,4.66,4.66,4.66,514400.0,4.2913,4.2913,4.2913,4.2913,514400.0
2010-02-18 12:25:00,4.66,4.67,4.66,4.66,271200.0,4.2913,4.3005,4.2913,4.2913,271200.0
2010-02-18 12:30:00,4.66,4.66,4.66,4.66,294400.0,4.2913,4.2913,4.2913,4.2913,294400.0
2010-02-18 12:35:00,4.66,4.66,4.65,4.66,817600.0,4.2913,4.2913,4.2821,4.2913,817600.0
2010-02-18 12:40:00,4.65,4.66,4.65,4.66,367200.0,4.2821,4.2913,4.2821,4.2913,367200.0
2010-02-18 12:45:00,4.66,4.66,4.65,4.66,307200.0,4.2913,4.2913,4.2821,4.2913,307200.0
2010-02-18 12:50:00,4.66,4.66,4.65,4.66,143200.0,4.2913,4.2913,4.2821,4.2913,143200.0
2010-02-18 12:55:00,4.66,4.66,4.65,4.66,76800.0,4.2913,4.2913,4.2821,4.2913,76800.0
2010-02-18 13:00:00,4.66,4.67,4.66,4.66,793600.0,4.2913,4.3005,4.2913,4.2913,793600.0
2010-02-18 13:05:00,4.66,4.66,4.66,4.66,244000.0,4.2913,4.2913,4.2913,4.2913,244000.0
2010-02-18 13:10:00,4.66,4.66,4.66,4.66,139200.0,4.2913,4.2913,4.2913,4.2913,139200.0
2010-02-18 13:15:00,4.66,4.66,4.66,4.66,85600.0,4.2913,4.2913,4.2913,4.2913,85600.0
2010-02-18 13:20:00,4.66,4.67,4.66,4.67,661600.0,4.2913,4.3005,4.2913,4.3005,661600.0
2010-02-18 13:25:00,4.67,4.67,4.66,4.66,395200.0,4.3005,4.3005,4.2913,4.2913,395200.0
2010-02-18 13:30:00,4.66,4.67,4.66,4.67,1371200.0,4.2913,4.3005,4.2913,4.3005,1371200.0
2010-02-18 13:35:00,4.67,4.67,4.66,4.66,387200.0,4.3005,4.3005,4.2913,4.2913,387200.0
2010-02-18 13:40:00,4.66,4.67,4.66,4.67,569600.0,4.2913,4.3005,4.2913,4.3005,569600.0
2010-02-18 13:45:00,4.67,4.67,4.67,4.67,803200.0,4.3005,4.3005,4.3005,4.3005,803200.0
2010-02-18 13:50:00,4.67,4.68,4.67,4.67,1142400.0,4.3005,4.3097,4.3005,4.3005,1142400.0
2010-02-18 13:55:00,4.67,4.68,4.67,4.67,874400.0,4.3005,4.3097,4.3005,4.3005,874400.0
2010-02-18 14:00:00,4.68,4.68,4.67,4.68,1411200.0,4.3097,4.3097,4.3005,4.3097,1411200.0
2010-02-18 14:05:00,4.68,4.68,4.67,4.67,282400.0,4.3097,4.3097,4.3005,4.3005,282400.0
2010-02-18 14:10:00,4.67,4.68,4.67,4.67,428800.0,4.3005,4.3097,4.3005,4.3005,428800.0
2010-02-18 14:15:00,4.67,4.7,4.67,4.7,2965600.0,4.3005,4.3282,4.3005,4.3282,2965600.0
2010-02-18 14:20:00,4.7,4.7,4.69,4.7,1154400.0,4.3282,4.3282,4.3189,4.3282,1154400.0
2010-02-18 14:25:00,4.7,4.71,4.69,4.7,1787200.0,4.3282,4.3374,4.3189,4.3282,1787200.0
2010-02-18 14:30:00,4.7,4.7,4.7,4.7,924000.0,4.3282,4.3282,4.3282,4.3282,924000.0
2010-02-18 14:35:00,4.7,4.71,4.7,4.71,3167200.0,4.3282,4.3374,4.3282,4.3374,3167200.0
2010-02-18 14:40:00,4.71,4.71,4.7,4.7,1559200.0,4.3374,4.3374,4.3282,4.3282,1559200.0
2010-02-18 14:45:00,4.7,4.71,4.7,4.71,1559200.0,4.3282,4.3374,4.3282,4.3374,1559200.0
2010-02-18 14:50:00,4.71,4.71,4.71,4.71,1219200.0,4.3374,4.3374,4.3374,4.3374,1219200.0
2010-02-18 14:55:00,4.71,4.72,4.71,4.71,1305600.0,4.3374,4.3466,4.3374,4.3374,1305600.0
2010-02-18 15:00:00,4.71,4.72,4.71,4.71,1948000.0,4.3374,4.3466,4.3374,4.3374,1948000.0
2010-02-18 15:05:00,4.7,4.71,4.7,4.71,943200.0,4.3282,4.3374,4.3282,4.3374,943200.0
2010-02-18 15:10:00,4.71,4.71,4.7,4.71,732800.0,4.3374,4.3374,4.3282,4.3374,732800.0
2010-02-18 15:15:00,4.71,4.71,4.7,4.71,1188000.0,4.3374,4.3374,4.3282,4.3374,1188000.0
2010-02-18 15:20:00,4.71,4.71,4.71,4.71,968800.0,4.3374,4.3374,4.3374,4.3374,968800.0
2010-02-18 15:25:00,4.71,4.71,4.7,4.71,928800.0,4.3374,4.3374,4.3282,4.3374,928800.0
2010-02-18 15:30:00,4.71,4.71,4.7,4.71,852000.0,4.3374,4.3374,4.3282,4.3374,852000.0
2010-02-18 15:35:00,4.71,4.71,4.71,4.71,1306400.0,4.3374,4.3374,4.3374,4.3374,1306400.0
2010-02-18 15:40:00,4.71,4.72,4.71,4.72,3394400.0,4.3374,4.3466,4.3374,4.3466,3394400.0
2010-02-18 15:45:00,4.71,4.72,4.71,4.72,2217600.0,4.3374,4.3466,4.3374,4.3466,2217600.0
2010-02-18 15:50:00,4.72,4.72,4.71,4.71,1344000.0,4.3466,4.3466,4.3374,4.3374,1344000.0
2010-02-18 15:55:00,4.71,4.71,4.71,4.71,3292000.0,4.3374,4.3374,4.3374,4.3374,3292000.0
2010-02-19 09:30:00,4.68,4.69,4.67,4.68,6916000.0,4.3097,4.3189,4.3005,4.3097,6916000.0
2010-02-19 09:35:00,4.68,4.7,4.67,4.7,4784000.0,4.3097,4.3282,4.3005,4.3282,4784000.0
2010-02-19 09:40:00,4.7,4.71,4.69,4.69,3644000.0,4.3282,4.3374,4.3189,4.3189,3644000.0
2010-02-19 09:45:00,4.69,4.7,4.68,4.69,2738400.0,4.3189,4.3282,4.3097,4.3189,2738400.0
2010-02-19 09:50:00,4.69,4.69,4.68,4.68,1788800.0,4.3189,4.3189,4.3097,4.3097,1788800.0
2010-02-19 09:55:00,4.68,4.69,4.67,4.67,1813600.0,4.3097,4.3189,4.3005,4.3005,1813600.0
2010-02-19 10:00:00,4.67,4.67,4.66,4.66,2882400.0,4.3005,4.3005,4.2913,4.2913,2882400.0
2010-02-19 10:05:00,4.66,4.68,4.66,4.67,2700000.0,4.2913,4.3097,4.2913,4.3005,2700000.0
2010-02-19 10:10:00,4.67,4.68,4.67,4.67,2276800.0,4.3005,4.3097,4.3005,4.3005,2276800.0
2010-02-19 10:15:00,4.68,4.68,4.67,4.68,961600.0,4.3097,4.3097,4.3005,4.3097,961600.0
2010-02-19 10:20:00,4.68,4.7,4.68,4.69,2768000.0,4.3097,4.3282,4.3097,4.3189,2768000.0
2010-02-19 10:25:00,4.69,4.71,4.69,4.7,2399200.0,4.3189,4.3374,4.3189,4.3282,2399200.0
2010-02-19 10:30:00,4.7,4.7,4.69,4.7,1181600.0,4.3282,4.3282,4.3189,4.3282,1181600.0
2010-02-19 10:35:00,4.69,4.7,4.69,4.69,1984000.0,4.3189,4.3282,4.3189,4.3189,1984000.0
2010-02-19 10:40:00,4.69,4.7,4.69,4.7,1224800.0,4.3189,4.3282,4.3189,4.3282,1224800.0
2010-02-19 10:45:00,4.7,4.71,4.7,4.71,2609600.0,4.3282,4.3374,4.3282,4.3374,2609600.0
2010-02-19 10:50:00,4.71,4.71,4.7,4.7,852000.0,4.3374,4.3374,4.3282,4.3282,852000.0
2010-02-19 10:55:00,4.71,4.71,4.7,4.7,600800.0,4.3374,4.3374,4.3282,4.3282,600800.0
2010-02-19 11:00:00,4.7,4.71,4.7,4.7,2472800.0,4.3282,4.3374,4.3282,4.3282,2472800.0
2010-02-19 11:05:00,4.7,4.71,4.7,4.71,2804800.0,4.3282,4.3374,4.3282,4.3374,2804800.0
2010-02-19 11:10:00,4.71,4.73,4.71,4.73,3884000.0,4.3374,4.3558,4.3374,4.3558,3884000.0
2010-02-19 11:15:00,4.73,4.74,4.73,4.73,4059200.0,4.3558,4.365,4.3558,4.3558,4059200.0
2010-02-19 11:20:00,4.73,4.75,4.73,4.74,5248800.0,4.3558,4.3742,4.3558,4.365,5248800.0
2010-02-19 11:25:00,4.74,4.74,4.74,4.74,3136000.0,4.365,4.365,4.365,4.365,3136000.0
2010-02-19 11:30:00,4.74,4.74,4.74,4.74,2245600.0,4.365,4.365,4.365,4.365,2245600.0
2010-02-19 11:35:00,4.74,4.74,4.74,4.74,1942400.0,4.365,4.365,4.365,4.365,1942400.0
2010-02-19 11:40:00,4.74,4.74,4.74,4.74,1395200.0,4.365,4.365,4.365,4.365,1395200.0
2010-02-19 11:45:00,4.74,4.74,4.73,4.73,1156000.0,4.365,4.365,4.3558,4.3558,1156000.0
2010-02-19 11:50:00,4.73,4.74,4.73,4.73,1592000.0,4.3558,4.365,4.3558,4.3558,1592000.0
2010-02-19 11:55:00,4.73,4.75,4.73,4.75,2937600.0,4.3558,4.3742,4.3558,4.3742,2937600.0
2010-02-19 12:00:00,4.75,4.76,4.75,4.75,2638400.0,4.3742,4.3834,4.3742,4.3742,2638400.0
2010-02-19 12:05:00,4.75,4.76,4.75,4.75,1819200.0,4.3742,4.3834,4.3742,4.3742,1819200.0
2010-02-19 12:10:00,4.75,4.75,4.75,4.75,1533600.0,4.3742,4.3742,4.3742,4.3742,1533600.0
2010-02-19 12:15:00,4.75,4.75,4.74,4.75,2884800.0,4.3742,4.3742,4.365,4.3742,2884800.0
2010-02-19 12:20:00,4.75,4.76,4.75,4.76,1223200.0,4.3742,4.3834,4.3742,4.3834,1223200.0
2010-02-19 12:25:00,4.76,4.76,4.75,4.75,1714400.0,4.3834,4.3834,4.3742,4.3742,1714400.0
2010-02-19 12:30:00,4.75,4.76,4.75,4.75,778400.0,4.3742,4.3834,4.3742,4.3742,778400.0
2010-02-19 12:35:00,4.75,4.75,4.75,4.75,516000.0,4.3742,4.3742,4.3742,4.3742,516000.0
2010-02-19 12:40:00,4.75,4.75,4.75,4.75,712000.0,4.3742,4.3742,4.3742,4.3742,712000.0
2010-02-19 12:45:00,4.75,4.76,4.75,4.75,621600.0,4.3742,4.3834,4.3742,4.3742,621600.0
2010-02-19 12:50:00,4.75,4.75,4.75,4.75,448800.0,4.3742,4.3742,4.3742,4.3742,448800.0
2010-02-19 12:55:00,4.75,4.76,4.75,4.76,1160800.0,4.3742,4.3834,4.3742,4.3834,1160800.0
2010-02-19 13:00:00,4.76,4.76,4.75,4.75,1868000.0,4.3834,4.3834,4.3742,4.3742,1868000.0
2010-02-19 13:05:00,4.75,4.75,4.75,4.75,377600.0,4.3742,4.3742,4.3742,4.3742,377600.0
2010-02-19 13:10:00,4.75,4.75,4.75,4.75,552800.0,4.3742,4.3742,4.3742,4.3742,552800.0
2010-02-19 13:15:00,4.75,4.75,4.75,4.75,600800.0,4.3742,4.3742,4.3742,4.3742,600800.0
2010-02-19 13:20:00,4.75,4.75,4.74,4.74,915200.0,4.3742,4.3742,4.365,4.365,915200.0
2010-02-19 13:25:00,4.74,4.74,4.74,4.74,1306400.0,4.365,4.365,4.365,4.365,1306400.0
2010-02-19 13:30:00,4.74,4.74,4.74,4.74,1024000.0,4.365,4.365,4.365,4.365,1024000.0
2010-02-19 13:35:00,4.74,4.75,4.74,4.75,407200.0,4.365,4.3742,4.365,4.3742,407200.0
2010-02-19 13:40:00,4.75,4.75,4.74,4.74,419200.0,4.3742,4.3742,4.365,4.365,419200.0
2010-02-19 13:45:00,4.74,4.75,4.74,4.74,1192800.0,4.365,4.3742,4.365,4.365,1192800.0
2010-02-19 13:50:00,4.74,4.74,4.73,4.74,1008800.0,4.365,4.365,4.3558,4.365,1008800.0
2010-02-19 13:55:00,4.74,4.74,4.73,4.73,596800.0,4.365,4.365,4.3558,4.3558,596800.0
2010-02-19 14:00:00,4.74,4.74,4.73,4.73,672000.0,4.365,4.365,4.3558,4.3558,672000.0
2010-02-19 14:05:00,4.73,4.74,4.72,4.73,3272000.0,4.3558,4.365,4.3466,4.3558,3272000.0
2010-02-19 14:10:00,4.72,4.73,4.72,4.73,1805600.0,4.3466,4.3558,4.3466,4.3558,1805600.0
2010-02-19 14:15:00,4.73,4.74,4.73,4.73,949600.0,4.3558,4.365,4.3558,4.3558,949600.0
2010-02-19 14:20:00,4.73,4.74,4.73,4.74,620000.0,4.3558,4.365,4.3558,4.365,620000.0
2010-02-19 14:25:00,4.74,4.74,4.73,4.73,616000.0,4.365,4.365,4.3558,4.3558,616000.0
2010-02-19 14:30:00,4.73,4.74,4.73,4.74,863200.0,4.3558,4.365,4.3558,4.365,863200.0
2010-02-19 14:35:00,4.74,4.74,4.74,4.74,1144000.0,4.365,4.365,4.365,4.365,1144000.0
2010-02-19 14:40:00,4.74,4.74,4.73,4.74,1063200.0,4.365,4.365,4.3558,4.365,1063200.0
2010-02-19 14:45:00,4.74,4.74,4.73,4.74,676800.0,4.365,4.365,4.3558,4.365,676800.0
2010-02-19 14:50:00,4.74,4.74,4.73,4.74,805600.0,4.365,4.365,4.3558,4.365,805600.0
2010-02-19 14:55:00,4.74,4.74,4.73,4.74,1258400.0,4.365,4.365,4.3558,4.365,1258400.0
2010-02-19 15:00:00,4.73,4.73,4.73,4.73,925600.0,4.3558,4.3558,4.3558,4.3558,925600.0
2010-02-19 15:05:00,4.73,4.74,4.73,4.73,718400.0,4.3558,4.365,4.3558,4.3558,718400.0
2010-02-19 15:10:00,4.73,4.73,4.71,4.71,3556000.0,4.3558,4.3558,4.3374,4.3374,3556000.0
2010-02-19 15:15:00,4.71,4.72,4.71,4.72,1758400.0,4.3374,4.3466,4.3374,4.3466,1758400.0
2010-02-19 15:20:00,4.72,4.72,4.71,4.72,721600.0,4.3466,4.3466,4.3374,4.3466,721600.0
2010-02-19 15:25:00,4.72,4.72,4.72,4.72,967200.0,4.3466,4.3466,4.3466,4.3466,967200.0
2010-02-19 15:30:00,4.72,4.73,4.72,4.73,1752000.0,4.3466,4.3558,4.3466,4.3558,1752000.0
2010-02-19 15:35:00,4.73,4.73,4.72,4.73,1896800.0,4.3558,4.3558,4.3466,4.3558,1896800.0
2010-02-19 15:40:00,4.73,4.75,4.73,4.74,4960000.0,4.3558,4.3742,4.3558,4.365,4960000.0
2010-02-19 15:45:00,4.74,4.75,4.74,4.74,3868800.0,4.365,4.3742,4.365,4.365,3868800.0
2010-02-19 15:50:00,4.74,4.74,4.73,4.73,3737600.0,4.365,4.365,4.3558,4.3558,3737600.0
2010-02-19 15:55:00,4.73,4.73,4.73,4.73,5396000.0,4.3558,4.3558,4.3558,4.3558,5396000.0
2010-02-22 09:30:00,4.76,4.76,4.75,4.75,3948000.0,4.3834,4.3834,4.3742,4.3742,3948000.0
2010-02-22 09:35:00,4.75,4.76,4.74,4.75,3435200.0,4.3742,4.3834,4.365,4.3742,3435200.0
2010-02-22 09:40:00,4.75,4.75,4.73,4.73,4250400.0,4.3742,4.3742,4.3558,4.3558,4250400.0
2010-02-22 09:45:00,4.73,4.74,4.73,4.73,3196000.0,4.3558,4.365,4.3558,4.3558,3196000.0
2010-02-22 09:50:00,4.73,4.73,4.71,4.73,3873600.0,4.3558,4.3558,4.3374,4.3558,3873600.0
2010-02-22 09:55:00,4.73,4.74,4.73,4.73,2413600.0,4.3558,4.365,4.3558,4.3558,2413600.0
2010-02-22 10:00:00,4.73,4.73,4.7,4.71,5434400.0,4.3558,4.3558,4.3282,4.3374,5434400.0
2010-02-22 10:05:00,4.71,4.72,4.7,4.7,5090400.0,4.3374,4.3466,4.3282,4.3282,5090400.0
2010-02-22 10:10:00,4.7,4.71,4.7,4.71,3092000.0,4.3282,4.3374,4.3282,4.3374,3092000.0
2010-02-22 10:15:00,4.71,4.73,4.71,4.72,1984800.0,4.3374,4.3558,4.3374,4.3466,1984800.0
2010-02-22 10:20:00,4.72,4.73,4.72,4.73,2120000.0,4.3466,4.3558,4.3466,4.3558,2120000.0
2010-02-22 10:25:00,4.72,4.73,4.72,4.73,1148800.0,4.3466,4.3558,4.3466,4.3558,1148800.0
2010-02-22 10:30:00,4.73,4.74,4.73,4.74,2740800.0,4.3558,4.365,4.3558,4.365,2740800.0
2010-02-22 10:35:00,4.74,4.74,4.73,4.74,968000.0,4.365,4.365,4.3558,4.365,968000.0
2010-02-22 10:40:00,4.74,4.74,4.73,4.74,1212000.0,4.365,4.365,4.3558,4.365,1212000.0
2010-02-22 10:45:00,4.74,4.74,4.73,4.73,1493600.0,4.365,4.365,4.3558,4.3558,1493600.0
2010-02-22 10:50:00,4.73,4.73,4.72,4.73,1749600.0,4.3558,4.3558,4.3466,4.3558,1749600.0
2010-02-22 10:55:00,4.73,4.73,4.72,4.72,2607200.0,4.3558,4.3558,4.3466,4.3466,2607200.0
2010-02-22 11:00:00,4.72,4.73,4.72,4.72,1239200.0,4.3466,4.3558,4.3466,4.3466,1239200.0
2010-02-22 11:05:00,4.72,4.72,4.72,4.72,1425600.0,4.3466,4.3466,4.3466,4.3466,1425600.0
2010-02-22 11:10:00,4.72,4.72,4.71,4.71,2032800.0,4.3466,4.3466,4.3374,4.3374,2032800.0
2010-02-22 11:15:00,4.71,4.72,4.71,4.72,1348800.0,4.3374,4.3466,4.3374,4.3466,1348800.0
2010-02-22 11:20:00,4.72,4.73,4.72,4.72,1256000.0,4.3466,4.3558,4.3466,4.3466,1256000.0
2010-02-22 11:25:00,4.72,4.72,4.71,4.71,968000.0,4.3466,4.3466,4.3374,4.3374,968000.0
2010-02-22 11:30:00,4.72,4.72,4.71,4.71,667200.0,4.3466,4.3466,4.3374,4.3374,667200.0
2010-02-22 11:35:00,4.71,4.71,4.71,4.71,857600.0,4.3374,4.3374,4.3374,4.3374,857600.0
2010-02-22 11:40:00,4.71,4.72,4.71,4.72,1284800.0,4.3374,4.3466,4.3374,4.3466,1284800.0
2010-02-22 11:45:00,4.72,4.73,4.72,4.72,880800.0,4.3466,4.3558,4.3466,4.3466,880800.0
2010-02-22 11:50:00,4.72,4.72,4.71,4.71,558400.0,4.3466,4.3466,4.3374,4.3374,558400.0
2010-02-22 11:55:00,4.71,4.72,4.71,4.71,652000.0,4.3374,4.3466,4.3374,4.3374,652000.0
2010-02-22 12:00:00,4.71,4.72,4.71,4.72,432800.0,4.3374,4.3466,4.3374,4.3466,432800.0
2010-02-22 12:05:00,4.72,4.72,4.72,4.72,313600.0,4.3466,4.3466,4.3466,4.3466,313600.0
2010-02-22 12:10:00,4.72,4.72,4.72,4.72,454400.0,4.3466,4.3466,4.3466,4.3466,454400.0
2010-02-22 12:15:00,4.72,4.72,4.72,4.72,628800.0,4.3466,4.3466,4.3466,4.3466,628800.0
2010-02-22 12:20:00,4.72,4.72,4.71,4.71,116800.0,4.3466,4.3466,4.3374,4.3374,116800.0
2010-02-22 12:25:00,4.71,4.72,4.71,4.72,273600.0,4.3374,4.3466,4.3374,4.3466,273600.0
2010-02-22 12:30:00,4.72,4.72,4.72,4.72,461600.0,4.3466,4.3466,4.3466,4.3466,461600.0
2010-02-22 12:35:00,4.72,4.73,4.72,4.73,1664800.0,4.3466,4.3558,4.3466,4.3558,1664800.0
2010-02-22 12:40:00,4.73,4.73,4.73,4.73,605600.0,4.3558,4.3558,4.3558,4.3558,605600.0
2010-02-22 12:45:00,4.73,4.74,4.73,4.73,1070400.0,4.3558,4.365,4.3558,4.3558,1070400.0
2010-02-22 12:50:00,4.73,4.73,4.73,4.73,1040800.0,4.3558,4.3558,4.3558,4.3558,1040800.0
2010-02-22 12:55:00,4.73,4.73,4.73,4.73,460800.0,4.3558,4.3558,4.3558,4.3558,460800.0
2010-02-22 13:00:00,4.73,4.73,4.73,4.73,579200.0,4.3558,4.3558,4.3558,4.3558,579200.0
2010-02-22 13:05:00,4.73,4.73,4.72,4.72,492800.0,4.3558,4.3558,4.3466,4.3466,492800.0
2010-02-22 13:10:00,4.72,4.72,4.72,4.72,198400.0,4.3466,4.3466,4.3466,4.3466,198400.0
2010-02-22 13:15:00,4.72,4.72,4.72,4.72,432000.0,4.3466,4.3466,4.3466,4.3466,432000.0
2010-02-22 13:20:00,4.72,4.73,4.72,4.72,344800.0,4.3466,4.3558,4.3466,4.3466,344800.0
2010-02-22 13:25:00,4.72,4.73,4.72,4.72,192000.0,4.3466,4.3558,4.3466,4.3466,192000.0
2010-02-22 13:30:00,4.72,4.72,4.72,4.72,442400.0,4.3466,4.3466,4.3466,4.3466,442400.0
2010-02-22 13:35:00,4.72,4.73,4.72,4.73,285600.0,4.3466,4.3558,4.3466,4.3558,285600.0
2010-02-22 13:40:00,4.73,4.73,4.73,4.73,301600.0,4.3558,4.3558,4.3558,4.3558,301600.0
2010-02-22 13:45:00,4.73,4.74,4.73,4.74,2064000.0,4.3558,4.365,4.3558,4.365,2064000.0
2010-02-22 13:50:00,4.74,4.74,4.73,4.73,308000.0,4.365,4.365,4.3558,4.3558,308000.0
2010-02-22 13:55:00,4.73,4.73,4.73,4.73,913600.0,4.3558,4.3558,4.3558,4.3558,913600.0
2010-02-22 14:00:00,4.73,4.73,4.73,4.73,683200.0,4.3558,4.3558,4.3558,4.3558,683200.0
2010-02-22 14:05:00,4.73,4.73,4.73,4.73,456800.0,4.3558,4.3558,4.3558,4.3558,456800.0
2010-02-22 14:10:00,4.73,4.73,4.73,4.73,299200.0,4.3558,4.3558,4.3558,4.3558,299200.0
2010-02-22 14:15:00,4.73,4.73,4.73,4.73,880800.0,4.3558,4.3558,4.3558,4.3558,880800.0
2010-02-22 14:20:00,4.73,4.74,4.73,4.74,2018400.0,4.3558,4.365,4.3558,4.365,2018400.0
2010-02-22 14:25:00,4.74,4.74,4.74,4.74,446400.0,4.365,4.365,4.365,4.365,446400.0
2010-02-22 14:30:00,4.74,4.74,4.74,4.74,512800.0,4.365,4.365,4.365,4.365,512800.0
2010-02-22 14:35:00,4.74,4.74,4.74,4.74,379200.0,4.365,4.365,4.365,4.365,379200.0
2010-02-22 14:40:00,4.74,4.74,4.74,4.74,812800.0,4.365,4.365,4.365,4.365,812800.0
2010-02-22 14:45:00,4.74,4.75,4.74,4.74,764000.0,4.365,4.3742,4.365,4.365,764000.0
2010-02-22 14:50:00,4.74,4.75,4.74,4.75,662400.0,4.365,4.3742,4.365,4.3742,662400.0
2010-02-22 14:55:00,4.75,4.75,4.74,4.75,1334400.0,4.3742,4.3742,4.365,4.3742,1334400.0
2010-02-22 15:00:00,4.75,4.75,4.74,4.74,469600.0,4.3742,4.3742,4.365,4.365,469600.0
2010-02-22 15:05:00,4.74,4.75,4.74,4.75,381600.0,4.365,4.3742,4.365,4.3742,381600.0
2010-02-22 15:10:00,4.75,4.75,4.75,4.75,592800.0,4.3742,4.3742,4.3742,4.3742,592800.0
2010-02-22 15:15:00,4.75,4.75,4.75,4.75,1297600.0,4.3742,4.3742,4.3742,4.3742,1297600.0
2010-02-22 15:20:00,4.75,4.76,4.75,4.75,1824800.0,4.3742,4.3834,4.3742,4.3742,1824800.0
2010-02-22 15:25:00,4.75,4.75,4.75,4.75,346400.0,4.3742,4.3742,4.3742,4.3742,346400.0
2010-02-22 15:30:00,4.75,4.75,4.74,4.74,2097600.0,4.3742,4.3742,4.365,4.365,2097600.0
2010-02-22 15:35:00,4.74,4.75,4.74,4.74,374400.0,4.365,4.3742,4.365,4.365,374400.0
2010-02-22 15:40:00,4.74,4.74,4.72,4.72,2935200.0,4.365,4.365,4.3466,4.3466,2935200.0
2010-02-22 15:45:00,4.72,4.72,4.71,4.72,2076000.0,4.3466,4.3466,4.3374,4.3466,2076000.0
2010-02-22 15:50:00,4.72,4.72,4.71,4.72,1917600.0,4.3466,4.3466,4.3374,4.3466,1917600.0
2010-02-22 15:55:00,4.72,4.73,4.71,4.73,4021600.0,4.3466,4.3558,4.3374,4.3558,4021600.0
2010-02-23 09:30:00,4.7,4.71,4.69,4.71,3480800.0,4.3282,4.3374,4.3189,4.3374,3480800.0
2010-02-23 09:35:00,4.71,4.71,4.69,4.7,2667200.0,4.3374,4.3374,4.3189,4.3282,2667200.0
2010-02-23 09:40:00,4.7,4.72,4.7,4.71,3328000.0,4.3282,4.3466,4.3282,4.3374,3328000.0
2010-02-23 09:45:00,4.71,4.73,4.71,4.73,3110400.0,4.3374,4.3558,4.3374,4.3558,3110400.0
2010-02-23 09:50:00,4.73,4.73,4.71,4.72,1864000.0,4.3558,4.3558,4.3374,4.3466,1864000.0
2010-02-23 09:55:00,4.72,4.73,4.71,4.71,1936800.0,4.3466,4.3558,4.3374,4.3374,1936800.0
2010-02-23 10:00:00,4.71,4.72,4.66,4.67,10344000.0,4.3374,4.3466,4.2913,4.3005,10344000.0
2010-02-23 10:05:00,4.67,4.67,4.66,4.67,3102400.0,4.3005,4.3005,4.2913,4.3005,3102400.0
2010-02-23 10:10:00,4.67,4.67,4.63,4.63,6102400.0,4.3005,4.3005,4.2637,4.2637,6102400.0
2010-02-23 10:15:00,4.63,4.64,4.62,4.63,6266400.0,4.2637,4.2729,4.2545,4.2637,6266400.0
2010-02-23 10:20:00,4.63,4.63,4.62,4.63,3655200.0,4.2637,4.2637,4.2545,4.2637,3655200.0
2010-02-23 10:25:00,4.63,4.64,4.63,4.63,2847200.0,4.2637,4.2729,4.2637,4.2637,2847200.0
2010-02-23 10:30:00,4.63,4.63,4.61,4.62,3599200.0,4.2637,4.2637,4.2453,4.2545,3599200.0
2010-02-23 10:35:00,4.62,4.63,4.62,4.63,3924800.0,4.2545,4.2637,4.2545,4.2637,3924800.0
2010-02-23 10:40:00,4.63,4.64,4.63,4.64,2525600.0,4.2637,4.2729,4.2637,4.2729,2525600.0
2010-02-23 10:45:00,4.64,4.64,4.63,4.64,2404000.0,4.2729,4.2729,4.2637,4.2729,2404000.0
2010-02-23 10:50:00,4.64,4.64,4.63,4.63,1132000.0,4.2729,4.2729,4.2637,4.2637,1132000.0
2010-02-23 10:55:00,4.63,4.65,4.63,4.64,2077600.0,4.2637,4.2821,4.2637,4.2729,2077600.0
2010-02-23 11:00:00,4.64,4.65,4.64,4.64,2207200.0,4.2729,4.2821,4.2729,4.2729,2207200.0
2010-02-23 11:05:00,4.64,4.64,4.63,4.64,1305600.0,4.2729,4.2729,4.2637,4.2729,1305600.0
2010-02-23 11:10:00,4.64,4.64,4.63,4.63,1120000.0,4.2729,4.2729,4.2637,4.2637,1120000.0
2010-02-23 11:15:00,4.63,4.63,4.63,4.63,2064000.0,4.2637,4.2637,4.2637,4.2637,2064000.0
2010-02-23 11:20:00,4.63,4.64,4.63,4.63,1257600.0,4.2637,4.2729,4.2637,4.2637,1257600.0
2010-02-23 11:25:00,4.63,4.64,4.63,4.63,1184000.0,4.2637,4.2729,4.2637,4.2637,1184000.0
2010-02-23 11:30:00,4.63,4.64,4.63,4.64,1067200.0,4.2637,4.2729,4.2637,4.2729,1067200.0
2010-02-23 11:35:00,4.64,4.65,4.64,4.64,1880000.0,4.2729,4.2821,4.2729,4.2729,1880000.0
2010-02-23 11:40:00,4.64,4.64,4.64,4.64,546400.0,4.2729,4.2729,4.2729,4.2729,546400.0
2010-02-23 11:45:00,4.64,4.64,4.63,4.64,636800.0,4.2729,4.2729,4.2637,4.2729,636800.0
2010-02-23 11:50:00,4.64,4.64,4.63,4.64,1596000.0,4.2729,4.2729,4.2637,4.2729,1596000.0
2010-02-23 11:55:00,4.64,4.64,4.63,4.63,772000.0,4.2729,4.2729,4.2637,4.2637,772000.0
2010-02-23 12:00:00,4.63,4.63,4.62,4.63,1345600.0,4.2637,4.2637,4.2545,4.2637,1345600.0
2010-02-23 12:05:00,4.63,4.63,4.62,4.63,1416800.0,4.2637,4.2637,4.2545,4.2637,1416800.0
2010-02-23 12:10:00,4.63,4.63,4.62,4.63,870400.0,4.2637,4.2637,4.2545,4.2637,870400.0
2010-02-23 12:15:00,4.63,4.63,4.62,4.62,1592000.0,4.2637,4.2637,4.2545,4.2545,1592000.0
2010-02-23 12:20:00,4.62,4.62,4.61,4.61,3252800.0,4.2545,4.2545,4.2453,4.2453,3252800.0
2010-02-23 12:25:00,4.61,4.61,4.6,4.61,2521600.0,4.2453,4.2453,4.2361,4.2453,2521600.0
2010-02-23 12:30:00,4.61,4.62,4.61,4.62,1712800.0,4.2453,4.2545,4.2453,4.2545,1712800.0
2010-02-23 12:35:00,4.61,4.62,4.6,4.61,1632000.0,4.2453,4.2545,4.2361,4.2453,1632000.0
2010-02-23 12:40:00,4.61,4.61,4.6,4.6,3784800.0,4.2453,4.2453,4.2361,4.2361,3784800.0
2010-02-23 12:45:00,4.6,4.61,4.59,4.6,3260800.0,4.2361,4.2453,4.2269,4.2361,3260800.0
2010-02-23 12:50:00,4.61,4.61,4.6,4.61,1312800.0,4.2453,4.2453,4.2361,4.2453,1312800.0
2010-02-23 12:55:00,4.61,4.62,4.61,4.61,904800.0,4.2453,4.2545,4.2453,4.2453,904800.0
2010-02-23 13:00:00,4.61,4.62,4.61,4.61,985600.0,4.2453,4.2545,4.2453,4.2453,985600.0
2010-02-23 13:05:00,4.61,4.61,4.6,4.61,1269600.0,4.2453,4.2453,4.2361,4.2453,1269600.0
2010-02-23 13:10:00,4.61,4.61,4.61,4.61,1616800.0,4.2453,4.2453,4.2453,4.2453,1616800.0
2010-02-23 13:15:00,4.61,4.61,4.61,4.61,1079200.0,4.2453,4.2453,4.2453,4.2453,1079200.0
2010-02-23 13:20:00,4.61,4.62,4.61,4.62,1813600.0,4.2453,4.2545,4.2453,4.2545,1813600.0
2010-02-23 13:25:00,4.62,4.62,4.62,4.62,1762400.0,4.2545,4.2545,4.2545,4.2545,1762400.0
2010-02-23 13:30:00,4.62,4.63,4.61,4.61,1467200.0,4.2545,4.2637,4.2453,4.2453,1467200.0
2010-02-23 13:35:00,4.62,4.62,4.61,4.61,609600.0,4.2545,4.2545,4.2453,4.2453,609600.0
2010-02-23 13:40:00,4.61,4.62,4.6,4.6,1162400.0,4.2453,4.2545,4.2361,4.2361,1162400.0
2010-02-23 13:45:00,4.6,4.61,4.6,4.61,2408800.0,4.2361,4.2453,4.2361,4.2453,2408800.0
2010-02-23 13:50:00,4.61,4.61,4.61,4.61,546400.0,4.2453,4.2453,4.2453,4.2453,546400.0
2010-02-23 13:55:00,4.61,4.61,4.6,4.6,1640800.0,4.2453,4.2453,4.2361,4.2361,1640800.0
2010-02-23 14:00:00,4.6,4.6,4.59,4.6,1796000.0,4.2361,4.2361,4.2269,4.2361,1796000.0
2010-02-23 14:05:00,4.6,4.61,4.6,4.61,1824800.0,4.2361,4.2453,4.2361,4.2453,1824800.0
2010-02-23 14:10:00,4.61,4.62,4.61,4.61,2236000.0,4.2453,4.2545,4.2453,4.2453,2236000.0
2010-02-23 14:15:00,4.61,4.62,4.61,4.61,1385600.0,4.2453,4.2545,4.2453,4.2453,1385600.0
2010-02-23 14:20:00,4.61,4.61,4.6,4.61,1171200.0,4.2453,4.2453,4.2361,4.2453,1171200.0
2010-02-23 14:25:00,4.61,4.61,4.61,4.61,758400.0,4.2453,4.2453,4.2453,4.2453,758400.0
2010-02-23 14:30:00,4.61,4.61,4.6,4.61,948000.0,4.2453,4.2453,4.2361,4.2453,948000.0
2010-02-23 14:35:00,4.61,4.62,4.61,4.62,2364000.0,4.2453,4.2545,4.2453,4.2545,2364000.0
2010-02-23 14:40:00,4.62,4.63,4.62,4.63,2368800.0,4.2545,4.2637,4.2545,4.2637,2368800.0
2010-02-23 14:45:00,4.63,4.63,4.62,4.62,1380000.0,4.2637,4.2637,4.2545,4.2545,1380000.0
2010-02-23 14:50:00,4.62,4.64,4.62,4.64,2612800.0,4.2545,4.2729,4.2545,4.2729,2612800.0
2010-02-23 14:55:00,4.64,4.64,4.63,4.63,1644000.0,4.2729,4.2729,4.2637,4.2637,1644000.0
2010-02-23 15:00:00,4.63,4.64,4.62,4.62,1112800.0,4.2637,4.2729,4.2545,4.2545,1112800.0
2010-02-23 15:05:00,4.62,4.63,4.62,4.62,846400.0,4.2545,4.2637,4.2545,4.2545,846400.0
2010-02-23 15:10:00,4.62,4.64,4.62,4.64,1880800.0,4.2545,4.2729,4.2545,4.2729,1880800.0
2010-02-23 15:15:00,4.64,4.64,4.63,4.64,2460800.0,4.2729,4.2729,4.2637,4.2729,2460800.0
2010-02-23 15:20:00,4.64,4.64,4.63,4.64,1273600.0,4.2729,4.2729,4.2637,4.2729,1273600.0
2010-02-23 15:25:00,4.64,4.64,4.63,4.64,884000.0,4.2729,4.2729,4.2637,4.2729,884000.0
2010-02-23 15:30:00,4.64,4.64,4.62,4.62,1799200.0,4.2729,4.2729,4.2545,4.2545,1799200.0
2010-02-23 15:35:00,4.62,4.63,4.62,4.63,1773600.0,4.2545,4.2637,4.2545,4.2637,1773600.0
2010-02-23 15:40:00,4.63,4.63,4.62,4.62,1980800.0,4.2637,4.2637,4.2545,4.2545,1980800.0
2010-02-23 15:45:00,4.62,4.63,4.62,4.62,2935200.0,4.2545,4.2637,4.2545,4.2545,2935200.0
2010-02-23 15:50:00,4.62,4.62,4.61,4.61,3315200.0,4.2545,4.2545,4.2453,4.2453,3315200.0
2010-02-23 15:55:00,4.61,4.62,4.6,4.61,4235200.0,4.2453,4.2545,4.2361,4.2453,4235200.0
2010-02-24 09:30:00,4.64,4.66,4.64,4.65,4821600.0,4.2729,4.2913,4.2729,4.2821,4821600.0
2010-02-24 09:35:00,4.65,4.66,4.65,4.65,2341600.0,4.2821,4.2913,4.2821,4.2821,2341600.0
2010-02-24 09:40:00,4.65,4.66,4.65,4.66,1420800.0,4.2821,4.2913,4.2821,4.2913,1420800.0
2010-02-24 09:45:00,4.66,4.68,4.66,4.68,4015200.0,4.2913,4.3097,4.2913,4.3097,4015200.0
2010-02-24 09:50:00,4.68,4.68,4.67,4.68,2875200.0,4.3097,4.3097,4.3005,4.3097,2875200.0
2010-02-24 09:55:00,4.68,4.68,4.67,4.67,1093600.0,4.3097,4.3097,4.3005,4.3005,1093600.0
2010-02-24 10:00:00,4.67,4.67,4.64,4.66,6996000.0,4.3005,4.3005,4.2729,4.2913,6996000.0
2010-02-24 10:05:00,4.66,4.66,4.64,4.64,2652800.0,4.2913,4.2913,4.2729,4.2729,2652800.0
2010-02-24 10:10:00,4.64,4.64,4.63,4.64,2804000.0,4.2729,4.2729,4.2637,4.2729,2804000.0
2010-02-24 10:15:00,4.64,4.64,4.62,4.63,2854400.0,4.2729,4.2729,4.2545,4.2637,2854400.0
2010-02-24 10:20:00,4.63,4.63,4.62,4.62,2724000.0,4.2637,4.2637,4.2545,4.2545,2724000.0
2010-02-24 10:25:00,4.62,4.64,4.62,4.63,1528000.0,4.2545,4.2729,4.2545,4.2637,1528000.0
2010-02-24 10:30:00,4.63,4.64,4.62,4.64,3093600.0,4.2637,4.2729,4.2545,4.2729,3093600.0
2010-02-24 10:35:00,4.64,4.67,4.64,4.67,3766400.0,4.2729,4.3005,4.2729,4.3005,3766400.0
2010-02-24 10:40:00,4.67,4.68,4.67,4.67,3744800.0,4.3005,4.3097,4.3005,4.3005,3744800.0
2010-02-24 10:45:00,4.67,4.7,4.67,4.7,8499200.0,4.3005,4.3282,4.3005,4.3282,8499200.0
2010-02-24 10:50:00,4.7,4.7,4.69,4.69,3496000.0,4.3282,4.3282,4.3189,4.3189,3496000.0
2010-02-24 10:55:00,4.69,4.7,4.69,4.69,1907200.0,4.3189,4.3282,4.3189,4.3189,1907200.0
2010-02-24 11:00:00,4.69,4.7,4.69,4.7,1528000.0,4.3189,4.3282,4.3189,4.3282,1528000.0
2010-02-24 11:05:00,4.7,4.71,4.69,4.69,2661600.0,4.3282,4.3374,4.3189,4.3189,2661600.0
2010-02-24 11:10:00,4.69,4.7,4.69,4.69,1292800.0,4.3189,4.3282,4.3189,4.3189,1292800.0
2010-02-24 11:15:00,4.69,4.69,4.68,4.68,1863200.0,4.3189,4.3189,4.3097,4.3097,1863200.0
2010-02-24 11:20:00,4.68,4.69,4.68,4.68,996800.0,4.3097,4.3189,4.3097,4.3097,996800.0
2010-02-24 11:25:00,4.68,4.68,4.67,4.68,995200.0,4.3097,4.3097,4.3005,4.3097,995200.0
2010-02-24 11:30:00,4.68,4.69,4.68,4.69,994400.0,4.3097,4.3189,4.3097,4.3189,994400.0
2010-02-24 11:35:00,4.69,4.69,4.68,4.68,1022400.0,4.3189,4.3189,4.3097,4.3097,1022400.0
2010-02-24 11:40:00,4.68,4.69,4.68,4.68,768800.0,4.3097,4.3189,4.3097,4.3097,768800.0
2010-02-24 11:45:00,4.68,4.68,4.68,4.68,1092000.0,4.3097,4.3097,4.3097,4.3097,1092000.0
2010-02-24 11:50:00,4.68,4.69,4.68,4.68,985600.0,4.3097,4.3189,4.3097,4.3097,985600.0
2010-02-24 11:55:00,4.69,4.69,4.68,4.68,732000.0,4.3189,4.3189,4.3097,4.3097,732000.0
2010-02-24 12:00:00,4.69,4.69,4.68,4.68,233600.0,4.3189,4.3189,4.3097,4.3097,233600.0
2010-02-24 12:05:00,4.68,4.68,4.68,4.68,424000.0,4.3097,4.3097,4.3097,4.3097,424000.0
2010-02-24 12:10:00,4.68,4.68,4.68,4.68,319200.0,4.3097,4.3097,4.3097,4.3097,319200.0
2010-02-24 12:15:00,4.68,4.69,4.68,4.69,999200.0,4.3097,4.3189,4.3097,4.3189,999200.0
2010-02-24 12:20:00,4.69,4.7,4.69,4.69,975200.0,4.3189,4.3282,4.3189,4.3189,975200.0
2010-02-24 12:25:00,4.69,4.7,4.68,4.69,1517600.0,4.3189,4.3282,4.3097,4.3189,1517600.0
2010-02-24 12:30:00,4.68,4.69,4.68,4.69,461600.0,4.3097,4.3189,4.3097,4.3189,461600.0
2010-02-24 12:35:00,4.69,4.69,4.68,4.68,552800.0,4.3189,4.3189,4.3097,4.3097,552800.0
2010-02-24 12:40:00,4.68,4.69,4.68,4.69,572800.0,4.3097,4.3189,4.3097,4.3189,572800.0
2010-02-24 12:45:00,4.69,4.69,4.69,4.69,257600.0,4.3189,4.3189,4.3189,4.3189,257600.0
2010-02-24 12:50:00,4.69,4.69,4.68,4.68,522400.0,4.3189,4.3189,4.3097,4.3097,522400.0
2010-02-24 12:55:00,4.69,4.69,4.68,4.68,1241600.0,4.3189,4.3189,4.3097,4.3097,1241600.0
2010-02-24 13:00:00,4.68,4.68,4.68,4.68,1124000.0,4.3097,4.3097,4.3097,4.3097,1124000.0
2010-02-24 13:05:00,4.69,4.69,4.68,4.68,364000.0,4.3189,4.3189,4.3097,4.3097,364000.0
2010-02-24 13:10:00,4.68,4.69,4.68,4.69,723200.0,4.3097,4.3189,4.3097,4.3189,723200.0
2010-02-24 13:15:00,4.69,4.71,4.69,4.7,2390400.0,4.3189,4.3374,4.3189,4.3282,2390400.0
2010-02-24 13:20:00,4.7,4.71,4.7,4.7,812000.0,4.3282,4.3374,4.3282,4.3282,812000.0
2010-02-24 13:25:00,4.7,4.71,4.7,4.7,231200.0,4.3282,4.3374,4.3282,4.3282,231200.0
2010-02-24 13:30:00,4.7,4.71,4.7,4.7,508800.0,4.3282,4.3374,4.3282,4.3282,508800.0
2010-02-24 13:35:00,4.7,4.7,4.7,4.7,258400.0,4.3282,4.3282,4.3282,4.3282,258400.0
2010-02-24 13:40:00,4.7,4.7,4.69,4.69,993600.0,4.3282,4.3282,4.3189,4.3189,993600.0
2010-02-24 13:45:00,4.69,4.7,4.69,4.69,461600.0,4.3189,4.3282,4.3189,4.3189,461600.0
2010-02-24 13:50:00,4.69,4.7,4.69,4.7,310400.0,4.3189,4.3282,4.3189,4.3282,310400.0
2010-02-24 13:55:00,4.7,4.7,4.7,4.7,765600.0,4.3282,4.3282,4.3282,4.3282,765600.0
2010-02-24 14:00:00,4.7,4.7,4.69,4.69,354400.0,4.3282,4.3282,4.3189,4.3189,354400.0
2010-02-24 14:05:00,4.69,4.7,4.69,4.69,524800.0,4.3189,4.3282,4.3189,4.3189,524800.0
2010-02-24 14:10:00,4.69,4.69,4.69,4.69,781600.0,4.3189,4.3189,4.3189,4.3189,781600.0
2010-02-24 14:15:00,4.69,4.69,4.68,4.69,931200.0,4.3189,4.3189,4.3097,4.3189,931200.0
2010-02-24 14:20:00,4.68,4.69,4.68,4.68,954400.0,4.3097,4.3189,4.3097,4.3097,954400.0
2010-02-24 14:25:00,4.68,4.69,4.68,4.69,564000.0,4.3097,4.3189,4.3097,4.3189,564000.0
2010-02-24 14:30:00,4.69,4.69,4.67,4.67,3365600.0,4.3189,4.3189,4.3005,4.3005,3365600.0
2010-02-24 14:35:00,4.67,4.67,4.66,4.67,1993600.0,4.3005,4.3005,4.2913,4.3005,1993600.0
2010-02-24 14:40:00,4.67,4.67,4.66,4.67,1778400.0,4.3005,4.3005,4.2913,4.3005,1778400.0
2010-02-24 14:45:00,4.67,4.68,4.67,4.68,908800.0,4.3005,4.3097,4.3005,4.3097,908800.0
2010-02-24 14:50:00,4.68,4.68,4.67,4.67,896800.0,4.3097,4.3097,4.3005,4.3005,896800.0
2010-02-24 14:55:00,4.67,4.68,4.67,4.67,688800.0,4.3005,4.3097,4.3005,4.3005,688800.0
2010-02-24 15:00:00,4.67,4.67,4.67,4.67,1045600.0,4.3005,4.3005,4.3005,4.3005,1045600.0
2010-02-24 15:05:00,4.67,4.68,4.67,4.68,452800.0,4.3005,4.3097,4.3005,4.3097,452800.0
2010-02-24 15:10:00,4.68,4.69,4.68,4.68,1256800.0,4.3097,4.3189,4.3097,4.3097,1256800.0
2010-02-24 15:15:00,4.68,4.68,4.67,4.68,425600.0,4.3097,4.3097,4.3005,4.3097,425600.0
2010-02-24 15:20:00,4.68,4.68,4.67,4.68,492000.0,4.3097,4.3097,4.3005,4.3097,492000.0
2010-02-24 15:25:00,4.68,4.68,4.68,4.68,291200.0,4.3097,4.3097,4.3097,4.3097,291200.0
2010-02-24 15:30:00,4.68,4.68,4.67,4.68,878400.0,4.3097,4.3097,4.3005,4.3097,878400.0
2010-02-24 15:35:00,4.68,4.69,4.68,4.69,1699200.0,4.3097,4.3189,4.3097,4.3189,1699200.0
2010-02-24 15:40:00,4.69,4.7,4.69,4.69,1127200.0,4.3189,4.3282,4.3189,4.3189,1127200.0
2010-02-24 15:45:00,4.69,4.7,4.68,4.69,2736800.0,4.3189,4.3282,4.3097,4.3189,2736800.0
2010-02-24 15:50:00,4.69,4.7,4.68,4.7,3380800.0,4.3189,4.3282,4.3097,4.3282,3380800.0
2010-02-24 15:55:00,4.7,4.7,4.69,4.7,3750400.0,4.3282,4.3282,4.3189,4.3282,3750400.0
2010-02-25 09:30:00,4.56,4.57,4.55,4.57,7868000.0,4.1992,4.2084,4.19,4.2084,7868000.0
2010-02-25 09:35:00,4.57,4.57,4.56,4.57,3954400.0,4.2084,4.2084,4.1992,4.2084,3954400.0
2010-02-25 09:40:00,4.57,4.57,4.55,4.56,3714400.0,4.2084,4.2084,4.19,4.1992,3714400.0
2010-02-25 09:45:00,4.55,4.56,4.54,4.56,8476800.0,4.19,4.1992,4.1808,4.1992,8476800.0
2010-02-25 09:50:00,4.55,4.57,4.55,4.57,3220000.0,4.19,4.2084,4.19,4.2084,3220000.0
2010-02-25 09:55:00,4.57,4.57,4.56,4.56,2096000.0,4.2084,4.2084,4.1992,4.1992,2096000.0
2010-02-25 10:00:00,4.56,4.57,4.55,4.56,3772800.0,4.1992,4.2084,4.19,4.1992,3772800.0
2010-02-25 10:05:00,4.56,4.57,4.55,4.56,3590400.0,4.1992,4.2084,4.19,4.1992,3590400.0
2010-02-25 10:10:00,4.56,4.57,4.55,4.56,2219200.0,4.1992,4.2084,4.19,4.1992,2219200.0
2010-02-25 10:15:00,4.56,4.57,4.56,4.57,2646400.0,4.1992,4.2084,4.1992,4.2084,2646400.0
2010-02-25 10:20:00,4.57,4.58,4.57,4.58,4592800.0,4.2084,4.2176,4.2084,4.2176,4592800.0
2010-02-25 10:25:00,4.57,4.58,4.56,4.58,2076000.0,4.2084,4.2176,4.1992,4.2176,2076000.0
2010-02-25 10:30:00,4.58,4.58,4.57,4.58,2300000.0,4.2176,4.2176,4.2084,4.2176,2300000.0
2010-02-25 10:35:00,4.58,4.58,4.57,4.57,1424800.0,4.2176,4.2176,4.2084,4.2084,1424800.0
2010-02-25 10:40:00,4.57,4.58,4.56,4.57,1825600.0,4.2084,4.2176,4.1992,4.2084,1825600.0
2010-02-25 10:45:00,4.57,4.58,4.57,4.58,2002400.0,4.2084,4.2176,4.2084,4.2176,2002400.0
2010-02-25 10:50:00,4.58,4.58,4.58,4.58,2052800.0,4.2176,4.2176,4.2176,4.2176,2052800.0
2010-02-25 10:55:00,4.58,4.58,4.57,4.57,2113600.0,4.2176,4.2176,4.2084,4.2084,2113600.0
2010-02-25 11:00:00,4.57,4.57,4.56,4.56,1443200.0,4.2084,4.2084,4.1992,4.1992,1443200.0
2010-02-25 11:05:00,4.56,4.57,4.56,4.57,1825600.0,4.1992,4.2084,4.1992,4.2084,1825600.0
2010-02-25 11:10:00,4.57,4.58,4.57,4.57,1758400.0,4.2084,4.2176,4.2084,4.2084,1758400.0
2010-02-25 11:15:00,4.57,4.57,4.56,4.56,1032000.0,4.2084,4.2084,4.1992,4.1992,1032000.0
2010-02-25 11:20:00,4.56,4.57,4.55,4.56,1730400.0,4.1992,4.2084,4.19,4.1992,1730400.0
2010-02-25 11:25:00,4.56,4.57,4.56,4.56,863200.0,4.1992,4.2084,4.1992,4.1992,863200.0
2010-02-25 11:30:00,4.56,4.56,4.55,4.56,3310400.0,4.1992,4.1992,4.19,4.1992,3310400.0
2010-02-25 11:35:00,4.56,4.56,4.55,4.55,1026400.0,4.1992,4.1992,4.19,4.19,1026400.0
2010-02-25 11:40:00,4.55,4.56,4.55,4.56,1744000.0,4.19,4.1992,4.19,4.1992,1744000.0
2010-02-25 11:45:00,4.56,4.56,4.55,4.56,837600.0,4.1992,4.1992,4.19,4.1992,837600.0
2010-02-25 11:50:00,4.56,4.56,4.55,4.55,878400.0,4.1992,4.1992,4.19,4.19,878400.0
2010-02-25 11:55:00,4.55,4.56,4.55,4.55,1547200.0,4.19,4.1992,4.19,4.19,1547200.0
2010-02-25 12:00:00,4.55,4.56,4.55,4.56,888800.0,4.19,4.1992,4.19,4.1992,888800.0
2010-02-25 12:05:00,4.56,4.57,4.56,4.57,1948000.0,4.1992,4.2084,4.1992,4.2084,1948000.0
2010-02-25 12:10:00,4.57,4.57,4.57,4.57,1042400.0,4.2084,4.2084,4.2084,4.2084,1042400.0
2010-02-25 12:15:00,4.57,4.57,4.57,4.57,927200.0,4.2084,4.2084,4.2084,4.2084,927200.0
2010-02-25 12:20:00,4.57,4.57,4.57,4.57,680800.0,4.2084,4.2084,4.2084,4.2084,680800.0
2010-02-25 12:25:00,4.57,4.57,4.56,4.57,676000.0,4.2084,4.2084,4.1992,4.2084,676000.0
2010-02-25 12:30:00,4.57,4.58,4.57,4.58,1215200.0,4.2084,4.2176,4.2084,4.2176,1215200.0
2010-02-25 12:35:00,4.57,4.58,4.57,4.58,1324000.0,4.2084,4.2176,4.2084,4.2176,1324000.0
2010-02-25 12:40:00,4.58,4.59,4.58,4.58,3776000.0,4.2176,4.2269,4.2176,4.2176,3776000.0
2010-02-25 12:45:00,4.58,4.58,4.57,4.58,482400.0,4.2176,4.2176,4.2084,4.2176,482400.0
2010-02-25 12:50:00,4.58,4.59,4.58,4.58,1184800.0,4.2176,4.2269,4.2176,4.2176,1184800.0
2010-02-25 12:55:00,4.58,4.58,4.57,4.58,924000.0,4.2176,4.2176,4.2084,4.2176,924000.0
2010-02-25 13:00:00,4.58,4.58,4.58,4.58,604800.0,4.2176,4.2176,4.2176,4.2176,604800.0
2010-02-25 13:05:00,4.58,4.58,4.57,4.57,976800.0,4.2176,4.2176,4.2084,4.2084,976800.0
2010-02-25 13:10:00,4.57,4.58,4.57,4.57,612000.0,4.2084,4.2176,4.2084,4.2084,612000.0
2010-02-25 13:15:00,4.57,4.57,4.57,4.57,476000.0,4.2084,4.2084,4.2084,4.2084,476000.0
2010-02-25 13:20:00,4.57,4.58,4.57,4.58,1630400.0,4.2084,4.2176,4.2084,4.2176,1630400.0
2010-02-25 13:25:00,4.58,4.58,4.57,4.57,942400.0,4.2176,4.2176,4.2084,4.2084,942400.0
2010-02-25 13:30:00,4.57,4.58,4.57,4.58,339200.0,4.2084,4.2176,4.2084,4.2176,339200.0
2010-02-25 13:35:00,4.58,4.58,4.57,4.58,652000.0,4.2176,4.2176,4.2084,4.2176,652000.0
2010-02-25 13:40:00,4.58,4.59,4.58,4.58,1224000.0,4.2176,4.2269,4.2176,4.2176,1224000.0
2010-02-25 13:45:00,4.58,4.6,4.58,4.6,3920800.0,4.2176,4.2361,4.2176,4.2361,3920800.0
2010-02-25 13:50:00,4.6,4.61,4.6,4.61,2543200.0,4.2361,4.2453,4.2361,4.2453,2543200.0
2010-02-25 13:55:00,4.61,4.63,4.61,4.63,5015200.0,4.2453,4.2637,4.2453,4.2637,5015200.0
2010-02-25 14:00:00,4.63,4.65,4.63,4.64,8951200.0,4.2637,4.2821,4.2637,4.2729,8951200.0
2010-02-25 14:05:00,4.64,4.65,4.63,4.63,3692000.0,4.2729,4.2821,4.2637,4.2637,3692000.0
2010-02-25 14:10:00,4.63,4.64,4.63,4.63,1716000.0,4.2637,4.2729,4.2637,4.2637,1716000.0
2010-02-25 14:15:00,4.63,4.64,4.62,4.63,2014400.0,4.2637,4.2729,4.2545,4.2637,2014400.0
2010-02-25 14:20:00,4.63,4.65,4.63,4.64,1746400.0,4.2637,4.2821,4.2637,4.2729,1746400.0
2010-02-25 14:25:00,4.64,4.65,4.63,4.63,3227200.0,4.2729,4.2821,4.2637,4.2637,3227200.0
2010-02-25 14:30:00,4.63,4.64,4.63,4.64,2021600.0,4.2637,4.2729,4.2637,4.2729,2021600.0
2010-02-25 14:35:00,4.64,4.64,4.63,4.63,2123200.0,4.2729,4.2729,4.2637,4.2637,2123200.0
2010-02-25 14:40:00,4.63,4.64,4.63,4.64,1518400.0,4.2637,4.2729,4.2637,4.2729,1518400.0
2010-02-25 14:45:00,4.64,4.65,4.63,4.63,2018400.0,4.2729,4.2821,4.2637,4.2637,2018400.0
2010-02-25 14:50:00,4.63,4.64,4.63,4.64,1151200.0,4.2637,4.2729,4.2637,4.2729,1151200.0
2010-02-25 14:55:00,4.64,4.65,4.64,4.64,1853600.0,4.2729,4.2821,4.2729,4.2729,1853600.0
2010-02-25 15:00:00,4.64,4.65,4.64,4.64,1862400.0,4.2729,4.2821,4.2729,4.2729,1862400.0
2010-02-25 15:05:00,4.64,4.67,4.64,4.67,5652000.0,4.2729,4.3005,4.2729,4.3005,5652000.0
2010-02-25 15:10:00,4.67,4.67,4.65,4.66,2665600.0,4.3005,4.3005,4.2821,4.2913,2665600.0
2010-02-25 15:15:00,4.66,4.66,4.65,4.65,3886400.0,4.2913,4.2913,4.2821,4.2821,3886400.0
2010-02-25 15:20:00,4.65,4.65,4.64,4.65,3207200.0,4.2821,4.2821,4.2729,4.2821,3207200.0
2010-02-25 15:25:00,4.65,4.67,4.65,4.67,2048800.0,4.2821,4.3005,4.2821,4.3005,2048800.0
2010-02-25 15:30:00,4.67,4.68,4.66,4.68,3442400.0,4.3005,4.3097,4.2913,4.3097,3442400.0
2010-02-25 15:35:00,4.67,4.68,4.66,4.67,1909600.0,4.3005,4.3097,4.2913,4.3005,1909600.0
2010-02-25 15:40:00,4.67,4.69,4.67,4.68,3773600.0,4.3005,4.3189,4.3005,4.3097,3773600.0
2010-02-25 15:45:00,4.68,4.69,4.67,4.68,3656800.0,4.3097,4.3189,4.3005,4.3097,3656800.0
2010-02-25 15:50:00,4.68,4.68,4.66,4.67,4801600.0,4.3097,4.3097,4.2913,4.3005,4801600.0
2010-02-25 15:55:00,4.67,4.68,4.67,4.68,6086400.0,4.3005,4.3097,4.3005,4.3097,6086400.0
2010-02-26 09:30:00,4.69,4.69,4.68,4.68,2579200.0,4.3189,4.3189,4.3097,4.3097,2579200.0
2010-02-26 09:35:00,4.68,4.7,4.67,4.68,4504000.0,4.3097,4.3282,4.3005,4.3097,4504000.0
2010-02-26 09:40:00,4.68,4.69,4.66,4.68,5325600.0,4.3097,4.3189,4.2913,4.3097,5325600.0
2010-02-26 09:45:00,4.68,4.69,4.68,4.69,3011200.0,4.3097,4.3189,4.3097,4.3189,3011200.0
2010-02-26 09:50:00,4.69,4.69,4.68,4.68,1471200.0,4.3189,4.3189,4.3097,4.3097,1471200.0
2010-02-26 09:55:00,4.68,4.7,4.67,4.67,2047200.0,4.3097,4.3282,4.3005,4.3005,2047200.0
2010-02-26 10:00:00,4.68,4.68,4.65,4.65,6137600.0,4.3097,4.3097,4.2821,4.2821,6137600.0
2010-02-26 10:05:00,4.65,4.66,4.64,4.65,4191200.0,4.2821,4.2913,4.2729,4.2821,4191200.0
2010-02-26 10:10:00,4.65,4.67,4.65,4.67,3216000.0,4.2821,4.3005,4.2821,4.3005,3216000.0
2010-02-26 10:15:00,4.67,4.68,4.67,4.68,2701600.0,4.3005,4.3097,4.3005,4.3097,2701600.0
2010-02-26 10:20:00,4.68,4.69,4.68,4.69,2180800.0,4.3097,4.3189,4.3097,4.3189,2180800.0
2010-02-26 10:25:00,4.69,4.69,4.68,4.69,1390400.0,4.3189,4.3189,4.3097,4.3189,1390400.0
2010-02-26 10:30:00,4.69,4.7,4.68,4.68,3200000.0,4.3189,4.3282,4.3097,4.3097,3200000.0
2010-02-26 10:35:00,4.68,4.72,4.68,4.71,4383200.0,4.3097,4.3466,4.3097,4.3374,4383200.0
2010-02-26 10:40:00,4.71,4.71,4.7,4.71,1213600.0,4.3374,4.3374,4.3282,4.3374,1213600.0
2010-02-26 10:45:00,4.71,4.71,4.69,4.69,1219200.0,4.3374,4.3374,4.3189,4.3189,1219200.0
2010-02-26 10:50:00,4.69,4.7,4.69,4.69,1024800.0,4.3189,4.3282,4.3189,4.3189,1024800.0
2010-02-26 10:55:00,4.69,4.7,4.68,4.69,2576000.0,4.3189,4.3282,4.3097,4.3189,2576000.0
2010-02-26 11:00:00,4.69,4.7,4.68,4.69,1876000.0,4.3189,4.3282,4.3097,4.3189,1876000.0
2010-02-26 11:05:00,4.69,4.7,4.69,4.7,1042400.0,4.3189,4.3282,4.3189,4.3282,1042400.0
2010-02-26 11:10:00,4.7,4.7,4.69,4.7,1360800.0,4.3282,4.3282,4.3189,4.3282,1360800.0
2010-02-26 11:15:00,4.7,4.71,4.7,4.7,1196000.0,4.3282,4.3374,4.3282,4.3282,1196000.0
2010-02-26 11:20:00,4.7,4.7,4.69,4.7,793600.0,4.3282,4.3282,4.3189,4.3282,793600.0
2010-02-26 11:25:00,4.7,4.71,4.7,4.7,884800.0,4.3282,4.3374,4.3282,4.3282,884800.0
2010-02-26 11:30:00,4.69,4.71,4.69,4.7,420800.0,4.3189,4.3374,4.3189,4.3282,420800.0
2010-02-26 11:35:00,4.7,4.71,4.7,4.71,845600.0,4.3282,4.3374,4.3282,4.3374,845600.0
2010-02-26 11:40:00,4.71,4.71,4.7,4.7,408000.0,4.3374,4.3374,4.3282,4.3282,408000.0
2010-02-26 11:45:00,4.7,4.71,4.69,4.69,1117600.0,4.3282,4.3374,4.3189,4.3189,1117600.0
2010-02-26 11:50:00,4.69,4.7,4.69,4.69,1264800.0,4.3189,4.3282,4.3189,4.3189,1264800.0
2010-02-26 11:55:00,4.69,4.69,4.69,4.69,643200.0,4.3189,4.3189,4.3189,4.3189,643200.0
2010-02-26 12:00:00,4.69,4.69,4.68,4.69,864800.0,4.3189,4.3189,4.3097,4.3189,864800.0
2010-02-26 12:05:00,4.69,4.69,4.68,4.68,713600.0,4.3189,4.3189,4.3097,4.3097,713600.0
2010-02-26 12:10:00,4.68,4.68,4.68,4.68,920000.0,4.3097,4.3097,4.3097,4.3097,920000.0
2010-02-26 12:15:00,4.68,4.68,4.68,4.68,520000.0,4.3097,4.3097,4.3097,4.3097,520000.0
2010-02-26 12:20:00,4.68,4.68,4.68,4.68,693600.0,4.3097,4.3097,4.3097,4.3097,693600.0
2010-02-26 12:25:00,4.68,4.68,4.68,4.68,1128000.0,4.3097,4.3097,4.3097,4.3097,1128000.0
2010-02-26 12:30:00,4.68,4.68,4.68,4.68,325600.0,4.3097,4.3097,4.3097,4.3097,325600.0
2010-02-26 12:35:00,4.68,4.68,4.67,4.68,859200.0,4.3097,4.3097,4.3005,4.3097,859200.0
2010-02-26 12:40:00,4.68,4.69,4.68,4.68,676000.0,4.3097,4.3189,4.3097,4.3097,676000.0
2010-02-26 12:45:00,4.68,4.68,4.67,4.67,460800.0,4.3097,4.3097,4.3005,4.3005,460800.0
2010-02-26 12:50:00,4.67,4.67,4.66,4.67,1484800.0,4.3005,4.3005,4.2913,4.3005,1484800.0
2010-02-26 12:55:00,4.67,4.68,4.67,4.68,1036000.0,4.3005,4.3097,4.3005,4.3097,1036000.0
2010-02-26 13:00:00,4.68,4.68,4.67,4.68,863200.0,4.3097,4.3097,4.3005,4.3097,863200.0
2010-02-26 13:05:00,4.68,4.68,4.67,4.67,164000.0,4.3097,4.3097,4.3005,4.3005,164000.0
2010-02-26 13:10:00,4.67,4.68,4.67,4.68,152000.0,4.3005,4.3097,4.3005,4.3097,152000.0
2010-02-26 13:15:00,4.68,4.68,4.68,4.68,328000.0,4.3097,4.3097,4.3097,4.3097,328000.0
2010-02-26 13:20:00,4.68,4.68,4.68,4.68,527200.0,4.3097,4.3097,4.3097,4.3097,527200.0
2010-02-26 13:25:00,4.68,4.69,4.68,4.69,1140000.0,4.3097,4.3189,4.3097,4.3189,1140000.0
2010-02-26 13:30:00,4.69,4.7,4.68,4.69,2783200.0,4.3189,4.3282,4.3097,4.3189,2783200.0
2010-02-26 13:35:00,4.7,4.7,4.69,4.69,364800.0,4.3282,4.3282,4.3189,4.3189,364800.0
2010-02-26 13:40:00,4.69,4.7,4.69,4.69,638400.0,4.3189,4.3282,4.3189,4.3189,638400.0
2010-02-26 13:45:00,4.69,4.7,4.69,4.7,555200.0,4.3189,4.3282,4.3189,4.3282,555200.0
2010-02-26 13:50:00,4.7,4.7,4.7,4.7,995200.0,4.3282,4.3282,4.3282,4.3282,995200.0
2010-02-26 13:55:00,4.7,4.71,4.7,4.7,1087200.0,4.3282,4.3374,4.3282,4.3282,1087200.0
2010-02-26 14:00:00,4.7,4.71,4.7,4.7,468000.0,4.3282,4.3374,4.3282,4.3282,468000.0
2010-02-26 14:05:00,4.7,4.7,4.69,4.7,707200.0,4.3282,4.3282,4.3189,4.3282,707200.0
2010-02-26 14:10:00,4.7,4.7,4.7,4.7,193600.0,4.3282,4.3282,4.3282,4.3282,193600.0
2010-02-26 14:15:00,4.7,4.7,4.69,4.69,492800.0,4.3282,4.3282,4.3189,4.3189,492800.0
2010-02-26 14:20:00,4.69,4.7,4.69,4.7,444800.0,4.3189,4.3282,4.3189,4.3282,444800.0
2010-02-26 14:25:00,4.69,4.7,4.69,4.7,751200.0,4.3189,4.3282,4.3189,4.3282,751200.0
2010-02-26 14:30:00,4.7,4.7,4.7,4.7,304800.0,4.3282,4.3282,4.3282,4.3282,304800.0
2010-02-26 14:35:00,4.7,4.7,4.69,4.7,217600.0,4.3282,4.3282,4.3189,4.3282,217600.0
2010-02-26 14:40:00,4.7,4.7,4.69,4.7,605600.0,4.3282,4.3282,4.3189,4.3282,605600.0
2010-02-26 14:45:00,4.7,4.7,4.7,4.7,444000.0,4.3282,4.3282,4.3282,4.3282,444000.0
2010-02-26 14:50:00,4.7,4.7,4.7,4.7,646400.0,4.3282,4.3282,4.3282,4.3282,646400.0
2010-02-26 14:55:00,4.7,4.71,4.7,4.71,1199200.0,4.3282,4.3374,4.3282,4.3374,1199200.0
2010-02-26 15:00:00,4.71,4.71,4.7,4.71,512800.0,4.3374,4.3374,4.3282,4.3374,512800.0
2010-02-26 15:05:00,4.7,4.7,4.7,4.7,367200.0,4.3282,4.3282,4.3282,4.3282,367200.0
2010-02-26 15:10:00,4.7,4.71,4.7,4.71,1376000.0,4.3282,4.3374,4.3282,4.3374,1376000.0
2010-02-26 15:15:00,4.71,4.71,4.71,4.71,628000.0,4.3374,4.3374,4.3374,4.3374,628000.0
2010-02-26 15:20:00,4.71,4.71,4.71,4.71,606400.0,4.3374,4.3374,4.3374,4.3374,606400.0
2010-02-26 15:25:00,4.71,4.72,4.71,4.71,956800.0,4.3374,4.3466,4.3374,4.3374,956800.0
2010-02-26 15:30:00,4.71,4.71,4.7,4.71,1172000.0,4.3374,4.3374,4.3282,4.3374,1172000.0
2010-02-26 15:35:00,4.71,4.71,4.7,4.71,489600.0,4.3374,4.3374,4.3282,4.3374,489600.0
2010-02-26 15:40:00,4.71,4.71,4.7,4.71,684800.0,4.3374,4.3374,4.3282,4.3374,684800.0
2010-02-26 15:45:00,4.71,4.71,4.7,4.7,1406400.0,4.3374,4.3374,4.3282,4.3282,1406400.0
2010-02-26 15:50:00,4.7,4.72,4.7,4.72,2868800.0,4.3282,4.3466,4.3282,4.3466,2868800.0
2010-02-26 15:55:00,4.71,4.72,4.69,4.69,8124000.0,4.3374,4.3466,4.3189,4.3189,8124000.0
2010-03-01 09:30:00,4.73,4.75,4.73,4.74,3459200.0,4.3558,4.3742,4.3558,4.365,3459200.0
2010-03-01 09:35:00,4.75,4.75,4.74,4.75,3627200.0,4.3742,4.3742,4.365,4.3742,3627200.0
2010-03-01 09:40:00,4.75,4.76,4.75,4.75,2740800.0,4.3742,4.3834,4.3742,4.3742,2740800.0
2010-03-01 09:45:00,4.75,4.76,4.75,4.75,1911200.0,4.3742,4.3834,4.3742,4.3742,1911200.0
2010-03-01 09:50:00,4.75,4.75,4.75,4.75,1131200.0,4.3742,4.3742,4.3742,4.3742,1131200.0
2010-03-01 09:55:00,4.75,4.75,4.74,4.74,1528800.0,4.3742,4.3742,4.365,4.365,1528800.0
2010-03-01 10:00:00,4.74,4.76,4.73,4.76,4844800.0,4.365,4.3834,4.3558,4.3834,4844800.0
2010-03-01 10:05:00,4.76,4.77,4.75,4.77,3932800.0,4.3834,4.3926,4.3742,4.3926,3932800.0
2010-03-01 10:10:00,4.77,4.78,4.77,4.77,2229600.0,4.3926,4.4018,4.3926,4.3926,2229600.0
2010-03-01 10:15:00,4.77,4.78,4.76,4.77,1301600.0,4.3926,4.4018,4.3834,4.3926,1301600.0
2010-03-01 10:20:00,4.77,4.77,4.76,4.76,792000.0,4.3926,4.3926,4.3834,4.3834,792000.0
2010-03-01 10:25:00,4.76,4.76,4.75,4.75,2060000.0,4.3834,4.3834,4.3742,4.3742,2060000.0
2010-03-01 10:30:00,4.75,4.76,4.74,4.75,2441600.0,4.3742,4.3834,4.365,4.3742,2441600.0
2010-03-01 10:35:00,4.75,4.75,4.74,4.75,1538400.0,4.3742,4.3742,4.365,4.3742,1538400.0
2010-03-01 10:40:00,4.75,4.76,4.75,4.76,1201600.0,4.3742,4.3834,4.3742,4.3834,1201600.0
2010-03-01 10:45:00,4.76,4.76,4.75,4.76,914400.0,4.3834,4.3834,4.3742,4.3834,914400.0
2010-03-01 10:50:00,4.76,4.77,4.76,4.77,805600.0,4.3834,4.3926,4.3834,4.3926,805600.0
2010-03-01 10:55:00,4.77,4.77,4.76,4.76,1564800.0,4.3926,4.3926,4.3834,4.3834,1564800.0
2010-03-01 11:00:00,4.76,4.77,4.76,4.77,556000.0,4.3834,4.3926,4.3834,4.3926,556000.0
2010-03-01 11:05:00,4.77,4.78,4.76,4.78,2280800.0,4.3926,4.4018,4.3834,4.4018,2280800.0
2010-03-01 11:10:00,4.78,4.79,4.78,4.78,1554400.0,4.4018,4.411,4.4018,4.4018,1554400.0
2010-03-01 11:15:00,4.78,4.78,4.78,4.78,724000.0,4.4018,4.4018,4.4018,4.4018,724000.0
2010-03-01 11:20:00,4.78,4.78,4.77,4.78,943200.0,4.4018,4.4018,4.3926,4.4018,943200.0
2010-03-01 11:25:00,4.78,4.78,4.77,4.78,605600.0,4.4018,4.4018,4.3926,4.4018,605600.0
2010-03-01 11:30:00,4.78,4.78,4.78,4.78,852000.0,4.4018,4.4018,4.4018,4.4018,852000.0
2010-03-01 11:35:00,4.78,4.79,4.78,4.78,2525600.0,4.4018,4.411,4.4018,4.4018,2525600.0
2010-03-01 11:40:00,4.78,4.78,4.77,4.77,953600.0,4.4018,4.4018,4.3926,4.3926,953600.0
2010-03-01 11:45:00,4.77,4.78,4.77,4.77,1090400.0,4.3926,4.4018,4.3926,4.3926,1090400.0
2010-03-01 11:50:00,4.77,4.78,4.77,4.78,627200.0,4.3926,4.4018,4.3926,4.4018,627200.0
2010-03-01 11:55:00,4.78,4.78,4.77,4.78,782400.0,4.4018,4.4018,4.3926,4.4018,782400.0
2010-03-01 12:00:00,4.78,4.79,4.78,4.78,839200.0,4.4018,4.411,4.4018,4.4018,839200.0
2010-03-01 12:05:00,4.78,4.79,4.78,4.79,1220800.0,4.4018,4.411,4.4018,4.411,1220800.0
2010-03-01 12:10:00,4.79,4.79,4.78,4.78,275200.0,4.411,4.411,4.4018,4.4018,275200.0
2010-03-01 12:15:00,4.78,4.79,4.78,4.79,405600.0,4.4018,4.411,4.4018,4.411,405600.0
2010-03-01 12:20:00,4.79,4.79,4.78,4.78,396000.0,4.411,4.411,4.4018,4.4018,396000.0
2010-03-01 12:25:00,4.78,4.79,4.78,4.78,252800.0,4.4018,4.411,4.4018,4.4018,252800.0
2010-03-01 12:30:00,4.78,4.78,4.78,4.78,630400.0,4.4018,4.4018,4.4018,4.4018,630400.0
2010-03-01 12:35:00,4.78,4.78,4.78,4.78,323200.0,4.4018,4.4018,4.4018,4.4018,323200.0
2010-03-01 12:40:00,4.78,4.78,4.78,4.78,259200.0,4.4018,4.4018,4.4018,4.4018,259200.0
2010-03-01 12:45:00,4.78,4.79,4.78,4.78,346400.0,4.4018,4.411,4.4018,4.4018,346400.0
2010-03-01 12:50:00,4.78,4.78,4.78,4.78,668000.0,4.4018,4.4018,4.4018,4.4018,668000.0
2010-03-01 12:55:00,4.78,4.78,4.77,4.77,1242400.0,4.4018,4.4018,4.3926,4.3926,1242400.0
2010-03-01 13:00:00,4.77,4.78,4.77,4.77,1040000.0,4.3926,4.4018,4.3926,4.3926,1040000.0
2010-03-01 13:05:00,4.77,4.77,4.77,4.77,523200.0,4.3926,4.3926,4.3926,4.3926,523200.0
2010-03-01 13:10:00,4.77,4.78,4.77,4.78,1327200.0,4.3926,4.4018,4.3926,4.4018,1327200.0
2010-03-01 13:15:00,4.78,4.78,4.77,4.78,176000.0,4.4018,4.4018,4.3926,4.4018,176000.0
2010-03-01 13:20:00,4.77,4.77,4.77,4.77,338400.0,4.3926,4.3926,4.3926,4.3926,338400.0
2010-03-01 13:25:00,4.77,4.77,4.77,4.77,435200.0,4.3926,4.3926,4.3926,4.3926,435200.0
2010-03-01 13:30:00,4.77,4.78,4.77,4.78,229600.0,4.3926,4.4018,4.3926,4.4018,229600.0
2010-03-01 13:35:00,4.78,4.78,4.78,4.78,1016800.0,4.4018,4.4018,4.4018,4.4018,1016800.0
2010-03-01 13:40:00,4.78,4.78,4.78,4.78,554400.0,4.4018,4.4018,4.4018,4.4018,554400.0
2010-03-01 13:45:00,4.78,4.79,4.78,4.79,529600.0,4.4018,4.411,4.4018,4.411,529600.0
2010-03-01 13:50:00,4.79,4.79,4.78,4.79,272800.0,4.411,4.411,4.4018,4.411,272800.0
2010-03-01 13:55:00,4.79,4.79,4.78,4.79,210400.0,4.411,4.411,4.4018,4.411,210400.0
2010-03-01 14:00:00,4.79,4.79,4.78,4.78,455200.0,4.411,4.411,4.4018,4.4018,455200.0
2010-03-01 14:05:00,4.78,4.78,4.78,4.78,542400.0,4.4018,4.4018,4.4018,4.4018,542400.0
2010-03-01 14:10:00,4.78,4.79,4.78,4.79,249600.0,4.4018,4.411,4.4018,4.411,249600.0
2010-03-01 14:15:00,4.78,4.8,4.78,4.79,2078400.0,4.4018,4.4202,4.4018,4.411,2078400.0
2010-03-01 14:20:00,4.79,4.79,4.78,4.78,685600.0,4.411,4.411,4.4018,4.4018,685600.0
2010-03-01 14:25:00,4.78,4.79,4.78,4.79,516800.0,4.4018,4.411,4.4018,4.411,516800.0
2010-03-01 14:30:00,4.79,4.79,4.78,4.78,352000.0,4.411,4.411,4.4018,4.4018,352000.0
2010-03-01 14:35:00,4.78,4.78,4.78,4.78,419200.0,4.4018,4.4018,4.4018,4.4018,419200.0
2010-03-01 14:40:00,4.78,4.79,4.78,4.79,406400.0,4.4018,4.411,4.4018,4.411,406400.0
2010-03-01 14:45:00,4.78,4.79,4.78,4.78,284800.0,4.4018,4.411,4.4018,4.4018,284800.0
2010-03-01 14:50:00,4.78,4.78,4.77,4.78,686400.0,4.4018,4.4018,4.3926,4.4018,686400.0
2010-03-01 14:55:00,4.78,4.78,4.77,4.78,456800.0,4.4018,4.4018,4.3926,4.4018,456800.0
2010-03-01 15:00:00,4.78,4.78,4.77,4.78,596000.0,4.4018,4.4018,4.3926,4.4018,596000.0
2010-03-01 15:05:00,4.78,4.78,4.77,4.77,1119200.0,4.4018,4.4018,4.3926,4.3926,1119200.0
2010-03-01 15:10:00,4.77,4.78,4.77,4.77,497600.0,4.3926,4.4018,4.3926,4.3926,497600.0
2010-03-01 15:15:00,4.77,4.78,4.77,4.78,705600.0,4.3926,4.4018,4.3926,4.4018,705600.0
2010-03-01 15:20:00,4.78,4.78,4.78,4.78,1080000.0,4.4018,4.4018,4.4018,4.4018,1080000.0
2010-03-01 15:25:00,4.78,4.79,4.78,4.78,859200.0,4.4018,4.411,4.4018,4.4018,859200.0
2010-03-01 15:30:00,4.78,4.79,4.78,4.78,1100000.0,4.4018,4.411,4.4018,4.4018,1100000.0
2010-03-01 15:35:00,4.78,4.78,4.78,4.78,437600.0,4.4018,4.4018,4.4018,4.4018,437600.0
2010-03-01 15:40:00,4.78,4.78,4.77,4.78,1260800.0,4.4018,4.4018,4.3926,4.4018,1260800.0
2010-03-01 15:45:00,4.78,4.78,4.78,4.78,1372000.0,4.4018,4.4018,4.4018,4.4018,1372000.0
2010-03-01 15:50:00,4.78,4.79,4.78,4.79,1775200.0,4.4018,4.411,4.4018,4.411,1775200.0
2010-03-01 15:55:00,4.79,4.79,4.79,4.79,3299200.0,4.411,4.411,4.411,4.411,3299200.0
2010-03-02 09:30:00,4.83,4.84,4.82,4.84,4536800.0,4.4479,4.4571,4.4387,4.4571,4536800.0
2010-03-02 09:35:00,4.84,4.84,4.82,4.83,2354400.0,4.4571,4.4571,4.4387,4.4479,2354400.0
2010-03-02 09:40:00,4.83,4.84,4.82,4.83,2050400.0,4.4479,4.4571,4.4387,4.4479,2050400.0
2010-03-02 09:45:00,4.83,4.83,4.82,4.82,1253600.0,4.4479,4.4479,4.4387,4.4387,1253600.0
2010-03-02 09:50:00,4.82,4.83,4.81,4.82,2620000.0,4.4387,4.4479,4.4295,4.4387,2620000.0
2010-03-02 09:55:00,4.82,4.84,4.82,4.83,2065600.0,4.4387,4.4571,4.4387,4.4479,2065600.0
2010-03-02 10:00:00,4.83,4.84,4.83,4.83,1687200.0,4.4479,4.4571,4.4479,4.4479,1687200.0
2010-03-02 10:05:00,4.83,4.84,4.83,4.83,1338400.0,4.4479,4.4571,4.4479,4.4479,1338400.0
2010-03-02 10:10:00,4.83,4.83,4.81,4.81,2668800.0,4.4479,4.4479,4.4295,4.4295,2668800.0
2010-03-02 10:15:00,4.81,4.82,4.81,4.82,3025600.0,4.4295,4.4387,4.4295,4.4387,3025600.0
2010-03-02 10:20:00,4.82,4.83,4.82,4.82,1810400.0,4.4387,4.4479,4.4387,4.4387,1810400.0
2010-03-02 10:25:00,4.82,4.82,4.82,4.82,1101600.0,4.4387,4.4387,4.4387,4.4387,1101600.0
2010-03-02 10:30:00,4.82,4.83,4.82,4.83,1996800.0,4.4387,4.4479,4.4387,4.4479,1996800.0
2010-03-02 10:35:00,4.82,4.84,4.82,4.84,2753600.0,4.4387,4.4571,4.4387,4.4571,2753600.0
2010-03-02 10:40:00,4.84,4.84,4.84,4.84,1215200.0,4.4571,4.4571,4.4571,4.4571,1215200.0
2010-03-02 10:45:00,4.84,4.84,4.84,4.84,1988800.0,4.4571,4.4571,4.4571,4.4571,1988800.0
2010-03-02 10:50:00,4.84,4.84,4.84,4.84,701600.0,4.4571,4.4571,4.4571,4.4571,701600.0
2010-03-02 10:55:00,4.84,4.85,4.84,4.84,669600.0,4.4571,4.4663,4.4571,4.4571,669600.0
2010-03-02 11:00:00,4.84,4.84,4.83,4.84,460000.0,4.4571,4.4571,4.4479,4.4571,460000.0
2010-03-02 11:05:00,4.84,4.84,4.83,4.84,917600.0,4.4571,4.4571,4.4479,4.4571,917600.0
2010-03-02 11:10:00,4.84,4.85,4.84,4.85,2414400.0,4.4571,4.4663,4.4571,4.4663,2414400.0
2010-03-02 11:15:00,4.85,4.85,4.84,4.84,526400.0,4.4663,4.4663,4.4571,4.4571,526400.0
2010-03-02 11:20:00,4.84,4.84,4.84,4.84,247200.0,4.4571,4.4571,4.4571,4.4571,247200.0
2010-03-02 11:25:00,4.84,4.85,4.84,4.85,1238400.0,4.4571,4.4663,4.4571,4.4663,1238400.0
2010-03-02 11:30:00,4.85,4.85,4.84,4.85,1981600.0,4.4663,4.4663,4.4571,4.4663,1981600.0
2010-03-02 11:35:00,4.84,4.85,4.84,4.85,704000.0,4.4571,4.4663,4.4571,4.4663,704000.0
2010-03-02 11:40:00,4.85,4.85,4.85,4.85,568000.0,4.4663,4.4663,4.4663,4.4663,568000.0
2010-03-02 11:45:00,4.85,4.85,4.84,4.84,432000.0,4.4663,4.4663,4.4571,4.4571,432000.0
2010-03-02 11:50:00,4.84,4.85,4.84,4.85,1096800.0,4.4571,4.4663,4.4571,4.4663,1096800.0
2010-03-02 11:55:00,4.85,4.85,4.85,4.85,300000.0,4.4663,4.4663,4.4663,4.4663,300000.0
2010-03-02 12:00:00,4.85,4.85,4.85,4.85,687200.0,4.4663,4.4663,4.4663,4.4663,687200.0
2010-03-02 12:05:00,4.85,4.85,4.84,4.85,431200.0,4.4663,4.4663,4.4571,4.4663,431200.0
2010-03-02 12:10:00,4.85,4.85,4.84,4.84,696800.0,4.4663,4.4663,4.4571,4.4571,696800.0
2010-03-02 12:15:00,4.84,4.84,4.83,4.83,1176800.0,4.4571,4.4571,4.4479,4.4479,1176800.0
2010-03-02 12:20:00,4.83,4.84,4.83,4.83,692000.0,4.4479,4.4571,4.4479,4.4479,692000.0
2010-03-02 12:25:00,4.83,4.84,4.83,4.84,431200.0,4.4479,4.4571,4.4479,4.4571,431200.0
2010-03-02 12:30:00,4.84,4.84,4.83,4.83,734400.0,4.4571,4.4571,4.4479,4.4479,734400.0
2010-03-02 12:35:00,4.83,4.83,4.83,4.83,754400.0,4.4479,4.4479,4.4479,4.4479,754400.0
2010-03-02 12:40:00,4.83,4.83,4.83,4.83,346400.0,4.4479,4.4479,4.4479,4.4479,346400.0
2010-03-02 12:45:00,4.83,4.84,4.83,4.84,566400.0,4.4479,4.4571,4.4479,4.4571,566400.0
2010-03-02 12:50:00,4.84,4.84,4.83,4.83,864800.0,4.4571,4.4571,4.4479,4.4479,864800.0
2010-03-02 12:55:00,4.83,4.84,4.83,4.84,424000.0,4.4479,4.4571,4.4479,4.4571,424000.0
2010-03-02 13:00:00,4.84,4.84,4.84,4.84,850400.0,4.4571,4.4571,4.4571,4.4571,850400.0
2010-03-02 13:05:00,4.84,4.84,4.84,4.84,370400.0,4.4571,4.4571,4.4571,4.4571,370400.0
2010-03-02 13:10:00,4.84,4.84,4.84,4.84,168800.0,4.4571,4.4571,4.4571,4.4571,168800.0
2010-03-02 13:15:00,4.84,4.84,4.84,4.84,270400.0,4.4571,4.4571,4.4571,4.4571,270400.0
2010-03-02 13:20:00,4.84,4.84,4.84,4.84,301600.0,4.4571,4.4571,4.4571,4.4571,301600.0
2010-03-02 13:25:00,4.84,4.84,4.84,4.84,195200.0,4.4571,4.4571,4.4571,4.4571,195200.0
2010-03-02 13:30:00,4.84,4.84,4.84,4.84,225600.0,4.4571,4.4571,4.4571,4.4571,225600.0
2010-03-02 13:35:00,4.84,4.84,4.84,4.84,1043200.0,4.4571,4.4571,4.4571,4.4571,1043200.0
2010-03-02 13:40:00,4.84,4.84,4.84,4.84,588800.0,4.4571,4.4571,4.4571,4.4571,588800.0
2010-03-02 13:45:00,4.84,4.85,4.84,4.84,380800.0,4.4571,4.4663,4.4571,4.4571,380800.0
2010-03-02 13:50:00,4.84,4.85,4.84,4.85,1248000.0,4.4571,4.4663,4.4571,4.4663,1248000.0
2010-03-02 13:55:00,4.85,4.86,4.85,4.85,1738400.0,4.4663,4.4755,4.4663,4.4663,1738400.0
2010-03-02 14:00:00,4.85,4.86,4.85,4.85,1965600.0,4.4663,4.4755,4.4663,4.4663,1965600.0
2010-03-02 14:05:00,4.85,4.85,4.85,4.85,305600.0,4.4663,4.4663,4.4663,4.4663,305600.0
2010-03-02 14:10:00,4.85,4.85,4.84,4.84,845600.0,4.4663,4.4663,4.4571,4.4571,845600.0
2010-03-02 14:15:00,4.84,4.84,4.84,4.84,823200.0,4.4571,4.4571,4.4571,4.4571,823200.0
2010-03-02 14:20:00,4.84,4.84,4.84,4.84,409600.0,4.4571,4.4571,4.4571,4.4571,409600.0
2010-03-02 14:25:00,4.84,4.84,4.83,4.83,880000.0,4.4571,4.4571,4.4479,4.4479,880000.0
2010-03-02 14:30:00,4.83,4.83,4.83,4.83,1324000.0,4.4479,4.4479,4.4479,4.4479,1324000.0
2010-03-02 14:35:00,4.83,4.84,4.83,4.84,1354400.0,4.4479,4.4571,4.4479,4.4571,1354400.0
2010-03-02 14:40:00,4.84,4.84,4.83,4.83,1710400.0,4.4571,4.4571,4.4479,4.4479,1710400.0
2010-03-02 14:45:00,4.83,4.84,4.83,4.83,430400.0,4.4479,4.4571,4.4479,4.4479,430400.0
2010-03-02 14:50:00,4.83,4.83,4.82,4.82,2709600.0,4.4479,4.4479,4.4387,4.4387,2709600.0
2010-03-02 14:55:00,4.82,4.82,4.81,4.82,1787200.0,4.4387,4.4387,4.4295,4.4387,1787200.0
2010-03-02 15:00:00,4.82,4.82,4.82,4.82,1156800.0,4.4387,4.4387,4.4387,4.4387,1156800.0
2010-03-02 15:05:00,4.82,4.83,4.82,4.83,1184800.0,4.4387,4.4479,4.4387,4.4479,1184800.0
2010-03-02 15:10:00,4.83,4.83,4.82,4.83,863200.0,4.4479,4.4479,4.4387,4.4479,863200.0
2010-03-02 15:15:00,4.83,4.83,4.82,4.82,912000.0,4.4479,4.4479,4.4387,4.4387,912000.0
2010-03-02 15:20:00,4.82,4.82,4.81,4.81,1115200.0,4.4387,4.4387,4.4295,4.4295,1115200.0
2010-03-02 15:25:00,4.81,4.81,4.8,4.8,2059200.0,4.4295,4.4295,4.4202,4.4202,2059200.0
2010-03-02 15:30:00,4.8,4.81,4.8,4.81,1837600.0,4.4202,4.4295,4.4202,4.4295,1837600.0
2010-03-02 15:35:00,4.81,4.82,4.81,4.81,1576800.0,4.4295,4.4387,4.4295,4.4295,1576800.0
2010-03-02 15:40:00,4.81,4.81,4.8,4.8,1868800.0,4.4295,4.4295,4.4202,4.4202,1868800.0
2010-03-02 15:45:00,4.8,4.81,4.8,4.81,1495200.0,4.4202,4.4295,4.4202,4.4295,1495200.0
2010-03-02 15:50:00,4.81,4.81,4.8,4.81,1756800.0,4.4295,4.4295,4.4202,4.4295,1756800.0
2010-03-02 15:55:00,4.81,4.81,4.8,4.81,3047200.0,4.4295,4.4295,4.4202,4.4295,3047200.0
2010-03-03 09:30:00,4.84,4.84,4.83,4.83,2195200.0,4.4571,4.4571,4.4479,4.4479,2195200.0
2010-03-03 09:35:00,4.83,4.83,4.82,4.83,3348000.0,4.4479,4.4479,4.4387,4.4479,3348000.0
2010-03-03 09:40:00,4.83,4.83,4.82,4.83,2091200.0,4.4479,4.4479,4.4387,4.4479,2091200.0
2010-03-03 09:45:00,4.83,4.85,4.83,4.85,2976000.0,4.4479,4.4663,4.4479,4.4663,2976000.0
2010-03-03 09:50:00,4.85,4.86,4.84,4.85,2583200.0,4.4663,4.4755,4.4571,4.4663,2583200.0
2010-03-03 09:55:00,4.85,4.86,4.85,4.85,1650400.0,4.4663,4.4755,4.4663,4.4663,1650400.0
2010-03-03 10:00:00,4.85,4.86,4.84,4.84,5665600.0,4.4663,4.4755,4.4571,4.4571,5665600.0
2010-03-03 10:05:00,4.84,4.85,4.84,4.84,1640800.0,4.4571,4.4663,4.4571,4.4571,1640800.0
2010-03-03 10:10:00,4.84,4.85,4.84,4.85,1944800.0,4.4571,4.4663,4.4571,4.4663,1944800.0
2010-03-03 10:15:00,4.85,4.86,4.84,4.85,1703200.0,4.4663,4.4755,4.4571,4.4663,1703200.0
2010-03-03 10:20:00,4.85,4.86,4.85,4.85,928800.0,4.4663,4.4755,4.4663,4.4663,928800.0
2010-03-03 10:25:00,4.85,4.86,4.85,4.85,748000.0,4.4663,4.4755,4.4663,4.4663,748000.0
2010-03-03 10:30:00,4.85,4.86,4.84,4.86,2203200.0,4.4663,4.4755,4.4571,4.4755,2203200.0
2010-03-03 10:35:00,4.86,4.86,4.85,4.86,2080800.0,4.4755,4.4755,4.4663,4.4755,2080800.0
2010-03-03 10:40:00,4.86,4.86,4.85,4.85,838400.0,4.4755,4.4755,4.4663,4.4663,838400.0
2010-03-03 10:45:00,4.85,4.86,4.85,4.86,537600.0,4.4663,4.4755,4.4663,4.4755,537600.0
2010-03-03 10:50:00,4.86,4.86,4.86,4.86,729600.0,4.4755,4.4755,4.4755,4.4755,729600.0
2010-03-03 10:55:00,4.86,4.87,4.86,4.87,3174400.0,4.4755,4.4847,4.4755,4.4847,3174400.0
2010-03-03 11:00:00,4.87,4.87,4.87,4.87,1120000.0,4.4847,4.4847,4.4847,4.4847,1120000.0
2010-03-03 11:05:00,4.87,4.88,4.87,4.87,2524000.0,4.4847,4.4939,4.4847,4.4847,2524000.0
2010-03-03 11:10:00,4.87,4.87,4.86,4.87,2467200.0,4.4847,4.4847,4.4755,4.4847,2467200.0
2010-03-03 11:15:00,4.87,4.87,4.87,4.87,1016000.0,4.4847,4.4847,4.4847,4.4847,1016000.0
2010-03-03 11:20:00,4.87,4.87,4.87,4.87,876800.0,4.4847,4.4847,4.4847,4.4847,876800.0
2010-03-03 11:25:00,4.87,4.88,4.87,4.87,2086400.0,4.4847,4.4939,4.4847,4.4847,2086400.0
2010-03-03 11:30:00,4.88,4.88,4.87,4.87,611200.0,4.4939,4.4939,4.4847,4.4847,611200.0
2010-03-03 11:35:00,4.87,4.88,4.86,4.87,1379200.0,4.4847,4.4939,4.4755,4.4847,1379200.0
2010-03-03 11:40:00,4.87,4.87,4.86,4.87,740800.0,4.4847,4.4847,4.4755,4.4847,740800.0
2010-03-03 11:45:00,4.87,4.87,4.87,4.87,734400.0,4.4847,4.4847,4.4847,4.4847,734400.0
2010-03-03 11:50:00,4.87,4.87,4.87,4.87,304800.0,4.4847,4.4847,4.4847,4.4847,304800.0
2010-03-03 11:55:00,4.87,4.87,4.87,4.87,228800.0,4.4847,4.4847,4.4847,4.4847,228800.0
2010-03-03 12:00:00,4.87,4.87,4.86,4.86,933600.0,4.4847,4.4847,4.4755,4.4755,933600.0
2010-03-03 12:05:00,4.86,4.86,4.86,4.86,1019200.0,4.4755,4.4755,4.4755,4.4755,1019200.0
2010-03-03 12:10:00,4.86,4.86,4.86,4.86,294400.0,4.4755,4.4755,4.4755,4.4755,294400.0
2010-03-03 12:15:00,4.86,4.86,4.86,4.86,296800.0,4.4755,4.4755,4.4755,4.4755,296800.0
2010-03-03 12:20:00,4.86,4.86,4.86,4.86,280800.0,4.4755,4.4755,4.4755,4.4755,280800.0
2010-03-03 12:25:00,4.86,4.86,4.86,4.86,614400.0,4.4755,4.4755,4.4755,4.4755,614400.0
2010-03-03 12:30:00,4.86,4.86,4.86,4.86,459200.0,4.4755,4.4755,4.4755,4.4755,459200.0
2010-03-03 12:35:00,4.86,4.86,4.85,4.86,1312800.0,4.4755,4.4755,4.4663,4.4755,1312800.0
2010-03-03 12:40:00,4.86,4.86,4.85,4.85,213600.0,4.4755,4.4755,4.4663,4.4663,213600.0
2010-03-03 12:45:00,4.85,4.85,4.85,4.85,443200.0,4.4663,4.4663,4.4663,4.4663,443200.0
2010-03-03 12:50:00,4.85,4.85,4.84,4.84,2497600.0,4.4663,4.4663,4.4571,4.4571,2497600.0
2010-03-03 12:55:00,4.84,4.85,4.84,4.85,844800.0,4.4571,4.4663,4.4571,4.4663,844800.0
2010-03-03 13:00:00,4.85,4.85,4.84,4.85,996000.0,4.4663,4.4663,4.4571,4.4663,996000.0
2010-03-03 13:05:00,4.85,4.85,4.85,4.85,257600.0,4.4663,4.4663,4.4663,4.4663,257600.0
2010-03-03 13:10:00,4.85,4.85,4.84,4.85,520800.0,4.4663,4.4663,4.4571,4.4663,520800.0
2010-03-03 13:15:00,4.85,4.86,4.85,4.86,1276000.0,4.4663,4.4755,4.4663,4.4755,1276000.0
2010-03-03 13:20:00,4.86,4.86,4.85,4.85,611200.0,4.4755,4.4755,4.4663,4.4663,611200.0
2010-03-03 13:25:00,4.85,4.86,4.84,4.84,206400.0,4.4663,4.4755,4.4571,4.4571,206400.0
2010-03-03 13:30:00,4.84,4.85,4.84,4.84,651200.0,4.4571,4.4663,4.4571,4.4571,651200.0
2010-03-03 13:35:00,4.84,4.85,4.84,4.84,483200.0,4.4571,4.4663,4.4571,4.4571,483200.0
2010-03-03 13:40:00,4.85,4.85,4.84,4.84,762400.0,4.4663,4.4663,4.4571,4.4571,762400.0
2010-03-03 13:45:00,4.84,4.85,4.84,4.85,152800.0,4.4571,4.4663,4.4571,4.4663,152800.0
2010-03-03 13:50:00,4.85,4.85,4.85,4.85,327200.0,4.4663,4.4663,4.4663,4.4663,327200.0
2010-03-03 13:55:00,4.85,4.86,4.85,4.85,1078400.0,4.4663,4.4755,4.4663,4.4663,1078400.0
2010-03-03 14:00:00,4.85,4.86,4.85,4.85,1267200.0,4.4663,4.4755,4.4663,4.4663,1267200.0
2010-03-03 14:05:00,4.85,4.86,4.85,4.85,423200.0,4.4663,4.4755,4.4663,4.4663,423200.0
2010-03-03 14:10:00,4.85,4.86,4.85,4.85,207200.0,4.4663,4.4755,4.4663,4.4663,207200.0
2010-03-03 14:15:00,4.85,4.85,4.84,4.84,1325600.0,4.4663,4.4663,4.4571,4.4571,1325600.0
2010-03-03 14:20:00,4.84,4.84,4.83,4.83,3042400.0,4.4571,4.4571,4.4479,4.4479,3042400.0
2010-03-03 14:25:00,4.83,4.83,4.82,4.83,2733600.0,4.4479,4.4479,4.4387,4.4479,2733600.0
2010-03-03 14:30:00,4.83,4.83,4.82,4.83,1291200.0,4.4479,4.4479,4.4387,4.4479,1291200.0
2010-03-03 14:35:00,4.83,4.83,4.82,4.82,1873600.0,4.4479,4.4479,4.4387,4.4387,1873600.0
2010-03-03 14:40:00,4.82,4.83,4.81,4.81,2896800.0,4.4387,4.4479,4.4295,4.4295,2896800.0
2010-03-03 14:45:00,4.81,4.81,4.8,4.8,3612800.0,4.4295,4.4295,4.4202,4.4202,3612800.0
2010-03-03 14:50:00,4.8,4.82,4.8,4.81,1684800.0,4.4202,4.4387,4.4202,4.4295,1684800.0
2010-03-03 14:55:00,4.81,4.82,4.81,4.81,1810400.0,4.4295,4.4387,4.4295,4.4295,1810400.0
2010-03-03 15:00:00,4.81,4.82,4.81,4.82,1054400.0,4.4295,4.4387,4.4295,4.4387,1054400.0
2010-03-03 15:05:00,4.82,4.82,4.81,4.82,798400.0,4.4387,4.4387,4.4295,4.4387,798400.0
2010-03-03 15:10:00,4.82,4.83,4.82,4.82,1826400.0,4.4387,4.4479,4.4387,4.4387,1826400.0
2010-03-03 15:15:00,4.82,4.83,4.82,4.83,798400.0,4.4387,4.4479,4.4387,4.4479,798400.0
2010-03-03 15:20:00,4.82,4.82,4.82,4.82,1068800.0,4.4387,4.4387,4.4387,4.4387,1068800.0
2010-03-03 15:25:00,4.82,4.82,4.82,4.82,1856000.0,4.4387,4.4387,4.4387,4.4387,1856000.0
2010-03-03 15:30:00,4.82,4.83,4.81,4.83,1234400.0,4.4387,4.4479,4.4295,4.4479,1234400.0
2010-03-03 15:35:00,4.83,4.84,4.83,4.83,1243200.0,4.4479,4.4571,4.4479,4.4479,1243200.0
2010-03-03 15:40:00,4.83,4.83,4.83,4.83,948000.0,4.4479,4.4479,4.4479,4.4479,948000.0
2010-03-03 15:45:00,4.83,4.83,4.83,4.83,954400.0,4.4479,4.4479,4.4479,4.4479,954400.0
2010-03-03 15:50:00,4.83,4.83,4.82,4.82,1198400.0,4.4479,4.4479,4.4387,4.4387,1198400.0
2010-03-03 15:55:00,4.82,4.82,4.81,4.82,3357600.0,4.4387,4.4387,4.4295,4.4387,3357600.0
2010-03-04 09:30:00,4.84,4.84,4.83,4.84,2136800.0,4.4571,4.4571,4.4479,4.4571,2136800.0
2010-03-04 09:35:00,4.84,4.85,4.84,4.84,2716800.0,4.4571,4.4663,4.4571,4.4571,2716800.0
2010-03-04 09:40:00,4.84,4.85,4.84,4.85,2240800.0,4.4571,4.4663,4.4571,4.4663,2240800.0
2010-03-04 09:45:00,4.85,4.86,4.84,4.85,2451200.0,4.4663,4.4755,4.4571,4.4663,2451200.0
2010-03-04 09:50:00,4.85,4.86,4.85,4.85,2093600.0,4.4663,4.4755,4.4663,4.4663,2093600.0
2010-03-04 09:55:00,4.86,4.86,4.85,4.85,935200.0,4.4755,4.4755,4.4663,4.4663,935200.0
2010-03-04 10:00:00,4.85,4.86,4.84,4.85,1990400.0,4.4663,4.4755,4.4571,4.4663,1990400.0
2010-03-04 10:05:00,4.85,4.85,4.84,4.84,2278400.0,4.4663,4.4663,4.4571,4.4571,2278400.0
2010-03-04 10:10:00,4.84,4.85,4.84,4.85,1478400.0,4.4571,4.4663,4.4571,4.4663,1478400.0
2010-03-04 10:15:00,4.85,4.85,4.83,4.83,2008000.0,4.4663,4.4663,4.4479,4.4479,2008000.0
2010-03-04 10:20:00,4.83,4.84,4.83,4.84,1256800.0,4.4479,4.4571,4.4479,4.4571,1256800.0
2010-03-04 10:25:00,4.84,4.84,4.83,4.84,1277600.0,4.4571,4.4571,4.4479,4.4571,1277600.0
2010-03-04 10:30:00,4.84,4.84,4.81,4.81,3984000.0,4.4571,4.4571,4.4295,4.4295,3984000.0
2010-03-04 10:35:00,4.81,4.82,4.8,4.81,3184800.0,4.4295,4.4387,4.4202,4.4295,3184800.0
2010-03-04 10:40:00,4.81,4.82,4.8,4.81,2934400.0,4.4295,4.4387,4.4202,4.4295,2934400.0
2010-03-04 10:45:00,4.81,4.82,4.81,4.82,1600000.0,4.4295,4.4387,4.4295,4.4387,1600000.0
2010-03-04 10:50:00,4.82,4.82,4.81,4.81,1161600.0,4.4387,4.4387,4.4295,4.4295,1161600.0
2010-03-04 10:55:00,4.81,4.82,4.81,4.82,1049600.0,4.4295,4.4387,4.4295,4.4387,1049600.0
2010-03-04 11:00:00,4.82,4.83,4.81,4.82,1358400.0,4.4387,4.4479,4.4295,4.4387,1358400.0
2010-03-04 11:05:00,4.82,4.83,4.82,4.83,1023200.0,4.4387,4.4479,4.4387,4.4479,1023200.0
2010-03-04 11:10:00,4.83,4.84,4.83,4.83,1773600.0,4.4479,4.4571,4.4479,4.4479,1773600.0
2010-03-04 11:15:00,4.83,4.83,4.83,4.83,651200.0,4.4479,4.4479,4.4479,4.4479,651200.0
2010-03-04 11:20:00,4.83,4.83,4.83,4.83,1588800.0,4.4479,4.4479,4.4479,4.4479,1588800.0
2010-03-04 11:25:00,4.83,4.84,4.83,4.83,1598400.0,4.4479,4.4571,4.4479,4.4479,1598400.0
2010-03-04 11:30:00,4.83,4.83,4.82,4.82,767200.0,4.4479,4.4479,4.4387,4.4387,767200.0
2010-03-04 11:35:00,4.82,4.83,4.82,4.82,956800.0,4.4387,4.4479,4.4387,4.4387,956800.0
2010-03-04 11:40:00,4.82,4.83,4.82,4.82,362400.0,4.4387,4.4479,4.4387,4.4387,362400.0
2010-03-04 11:45:00,4.82,4.83,4.82,4.82,934400.0,4.4387,4.4479,4.4387,4.4387,934400.0
2010-03-04 11:50:00,4.83,4.83,4.82,4.83,496800.0,4.4479,4.4479,4.4387,4.4479,496800.0
2010-03-04 11:55:00,4.83,4.83,4.83,4.83,1374400.0,4.4479,4.4479,4.4479,4.4479,1374400.0
2010-03-04 12:00:00,4.83,4.83,4.82,4.82,744000.0,4.4479,4.4479,4.4387,4.4387,744000.0
2010-03-04 12:05:00,4.82,4.82,4.82,4.82,547200.0,4.4387,4.4387,4.4387,4.4387,547200.0
2010-03-04 12:10:00,4.82,4.83,4.82,4.82,364800.0,4.4387,4.4479,4.4387,4.4387,364800.0
2010-03-04 12:15:00,4.82,4.83,4.82,4.83,532000.0,4.4387,4.4479,4.4387,4.4479,532000.0
2010-03-04 12:20:00,4.83,4.83,4.83,4.83,596800.0,4.4479,4.4479,4.4479,4.4479,596800.0
2010-03-04 12:25:00,4.83,4.83,4.83,4.83,309600.0,4.4479,4.4479,4.4479,4.4479,309600.0
2010-03-04 12:30:00,4.83,4.83,4.83,4.83,479200.0,4.4479,4.4479,4.4479,4.4479,479200.0
2010-03-04 12:35:00,4.83,4.83,4.82,4.82,328800.0,4.4479,4.4479,4.4387,4.4387,328800.0
2010-03-04 12:40:00,4.82,4.82,4.82,4.82,473600.0,4.4387,4.4387,4.4387,4.4387,473600.0
2010-03-04 12:45:00,4.83,4.83,4.83,4.83,354400.0,4.4479,4.4479,4.4479,4.4479,354400.0
2010-03-04 12:50:00,4.83,4.83,4.83,4.83,700000.0,4.4479,4.4479,4.4479,4.4479,700000.0
2010-03-04 12:55:00,4.83,4.83,4.83,4.83,226400.0,4.4479,4.4479,4.4479,4.4479,226400.0
2010-03-04 13:00:00,4.83,4.83,4.83,4.83,20800.0,4.4479,4.4479,4.4479,4.4479,20800.0
2010-03-04 13:05:00,4.83,4.83,4.83,4.83,620800.0,4.4479,4.4479,4.4479,4.4479,620800.0
2010-03-04 13:10:00,4.83,4.83,4.83,4.83,148800.0,4.4479,4.4479,4.4479,4.4479,148800.0
2010-03-04 13:15:00,4.83,4.84,4.83,4.83,2016800.0,4.4479,4.4571,4.4479,4.4479,2016800.0
2010-03-04 13:20:00,4.83,4.84,4.83,4.83,902400.0,4.4479,4.4571,4.4479,4.4479,902400.0
2010-03-04 13:25:00,4.83,4.83,4.83,4.83,713600.0,4.4479,4.4479,4.4479,4.4479,713600.0
2010-03-04 13:30:00,4.83,4.83,4.82,4.82,1084800.0,4.4479,4.4479,4.4387,4.4387,1084800.0
2010-03-04 13:35:00,4.82,4.83,4.82,4.82,894400.0,4.4387,4.4479,4.4387,4.4387,894400.0
2010-03-04 13:40:00,4.82,4.82,4.82,4.82,812800.0,4.4387,4.4387,4.4387,4.4387,812800.0
2010-03-04 13:45:00,4.82,4.82,4.81,4.82,622400.0,4.4387,4.4387,4.4295,4.4387,622400.0
2010-03-04 13:50:00,4.82,4.82,4.82,4.82,738400.0,4.4387,4.4387,4.4387,4.4387,738400.0
2010-03-04 13:55:00,4.82,4.83,4.82,4.83,1187200.0,4.4387,4.4479,4.4387,4.4479,1187200.0
2010-03-04 14:00:00,4.83,4.83,4.82,4.82,372800.0,4.4479,4.4479,4.4387,4.4387,372800.0
2010-03-04 14:05:00,4.82,4.83,4.82,4.83,906400.0,4.4387,4.4479,4.4387,4.4479,906400.0
2010-03-04 14:10:00,4.83,4.83,4.82,4.83,241600.0,4.4479,4.4479,4.4387,4.4479,241600.0
2010-03-04 14:15:00,4.83,4.83,4.83,4.83,682400.0,4.4479,4.4479,4.4479,4.4479,682400.0
2010-03-04 14:20:00,4.83,4.83,4.83,4.83,268000.0,4.4479,4.4479,4.4479,4.4479,268000.0
2010-03-04 14:25:00,4.83,4.83,4.83,4.83,352800.0,4.4479,4.4479,4.4479,4.4479,352800.0
2010-03-04 14:30:00,4.83,4.84,4.83,4.84,940000.0,4.4479,4.4571,4.4479,4.4571,940000.0
2010-03-04 14:35:00,4.84,4.84,4.83,4.83,562400.0,4.4571,4.4571,4.4479,4.4479,562400.0
2010-03-04 14:40:00,4.83,4.84,4.83,4.84,682400.0,4.4479,4.4571,4.4479,4.4571,682400.0
2010-03-04 14:45:00,4.84,4.84,4.84,4.84,845600.0,4.4571,4.4571,4.4571,4.4571,845600.0
2010-03-04 14:50:00,4.84,4.84,4.84,4.84,306400.0,4.4571,4.4571,4.4571,4.4571,306400.0
2010-03-04 14:55:00,4.84,4.84,4.84,4.84,108000.0,4.4571,4.4571,4.4571,4.4571,108000.0
2010-03-04 15:00:00,4.84,4.84,4.83,4.84,951200.0,4.4571,4.4571,4.4479,4.4571,951200.0
2010-03-04 15:05:00,4.84,4.84,4.83,4.83,753600.0,4.4571,4.4571,4.4479,4.4479,753600.0
2010-03-04 15:10:00,4.83,4.83,4.83,4.83,156800.0,4.4479,4.4479,4.4479,4.4479,156800.0
2010-03-04 15:15:00,4.83,4.83,4.83,4.83,457600.0,4.4479,4.4479,4.4479,4.4479,457600.0
2010-03-04 15:20:00,4.83,4.83,4.83,4.83,200800.0,4.4479,4.4479,4.4479,4.4479,200800.0
2010-03-04 15:25:00,4.83,4.84,4.83,4.84,662400.0,4.4479,4.4571,4.4479,4.4571,662400.0
2010-03-04 15:30:00,4.84,4.85,4.84,4.84,2476000.0,4.4571,4.4663,4.4571,4.4571,2476000.0
2010-03-04 15:35:00,4.84,4.85,4.84,4.84,284800.0,4.4571,4.4663,4.4571,4.4571,284800.0
2010-03-04 15:40:00,4.84,4.85,4.84,4.85,1607200.0,4.4571,4.4663,4.4571,4.4663,1607200.0
2010-03-04 15:45:00,4.85,4.86,4.85,4.85,2959200.0,4.4663,4.4755,4.4663,4.4663,2959200.0
2010-03-04 15:50:00,4.85,4.85,4.85,4.85,978400.0,4.4663,4.4663,4.4663,4.4663,978400.0
2010-03-04 15:55:00,4.85,4.86,4.85,4.85,1896800.0,4.4663,4.4755,4.4663,4.4663,1896800.0
2010-03-05 09:30:00,4.91,4.92,4.9,4.91,5048800.0,4.5215,4.5308,4.5123,4.5215,5048800.0
2010-03-05 09:35:00,4.91,4.91,4.9,4.9,5503200.0,4.5215,4.5215,4.5123,4.5123,5503200.0
2010-03-05 09:40:00,4.9,4.91,4.89,4.91,4220000.0,4.5123,4.5215,4.5031,4.5215,4220000.0
2010-03-05 09:45:00,4.91,4.92,4.9,4.92,3273600.0,4.5215,4.5308,4.5123,4.5308,3273600.0
2010-03-05 09:50:00,4.92,4.93,4.92,4.92,2732000.0,4.5308,4.54,4.5308,4.5308,2732000.0
2010-03-05 09:55:00,4.93,4.93,4.92,4.92,1415200.0,4.54,4.54,4.5308,4.5308,1415200.0
2010-03-05 10:00:00,4.92,4.93,4.92,4.92,2017600.0,4.5308,4.54,4.5308,4.5308,2017600.0
2010-03-05 10:05:00,4.92,4.93,4.92,4.93,2228000.0,4.5308,4.54,4.5308,4.54,2228000.0
2010-03-05 10:10:00,4.93,4.94,4.93,4.94,3915200.0,4.54,4.5492,4.54,4.5492,3915200.0
2010-03-05 10:15:00,4.94,4.95,4.93,4.94,2350400.0,4.5492,4.5584,4.54,4.5492,2350400.0
2010-03-05 10:20:00,4.94,4.94,4.93,4.94,2128800.0,4.5492,4.5492,4.54,4.5492,2128800.0
2010-03-05 10:25:00,4.94,4.96,4.94,4.96,3562400.0,4.5492,4.5676,4.5492,4.5676,3562400.0
2010-03-05 10:30:00,4.96,4.96,4.95,4.95,1420000.0,4.5676,4.5676,4.5584,4.5584,1420000.0
2010-03-05 10:35:00,4.95,4.95,4.95,4.95,680000.0,4.5584,4.5584,4.5584,4.5584,680000.0
2010-03-05 10:40:00,4.95,4.95,4.94,4.95,1227200.0,4.5584,4.5584,4.5492,4.5584,1227200.0
2010-03-05 10:45:00,4.95,4.95,4.95,4.95,667200.0,4.5584,4.5584,4.5584,4.5584,667200.0
2010-03-05 10:50:00,4.95,4.95,4.95,4.95,755200.0,4.5584,4.5584,4.5584,4.5584,755200.0
2010-03-05 10:55:00,4.95,4.95,4.95,4.95,886400.0,4.5584,4.5584,4.5584,4.5584,886400.0
2010-03-05 11:00:00,4.95,4.96,4.95,4.95,1447200.0,4.5584,4.5676,4.5584,4.5584,1447200.0
2010-03-05 11:05:00,4.95,4.96,4.95,4.96,699200.0,4.5584,4.5676,4.5584,4.5676,699200.0
2010-03-05 11:10:00,4.96,4.96,4.95,4.96,1317600.0,4.5676,4.5676,4.5584,4.5676,1317600.0
2010-03-05 11:15:00,4.96,4.96,4.95,4.96,1604000.0,4.5676,4.5676,4.5584,4.5676,1604000.0
2010-03-05 11:20:00,4.96,4.96,4.95,4.96,442400.0,4.5676,4.5676,4.5584,4.5676,442400.0
2010-03-05 11:25:00,4.96,4.96,4.95,4.96,255200.0,4.5676,4.5676,4.5584,4.5676,255200.0
2010-03-05 11:30:00,4.95,4.95,4.95,4.95,684000.0,4.5584,4.5584,4.5584,4.5584,684000.0
2010-03-05 11:35:00,4.95,4.95,4.95,4.95,580000.0,4.5584,4.5584,4.5584,4.5584,580000.0
2010-03-05 11:40:00,4.95,4.95,4.95,4.95,679200.0,4.5584,4.5584,4.5584,4.5584,679200.0
2010-03-05 11:45:00,4.95,4.95,4.95,4.95,276000.0,4.5584,4.5584,4.5584,4.5584,276000.0
2010-03-05 11:50:00,4.95,4.95,4.95,4.95,551200.0,4.5584,4.5584,4.5584,4.5584,551200.0
2010-03-05 11:55:00,4.95,4.95,4.95,4.95,736800.0,4.5584,4.5584,4.5584,4.5584,736800.0
2010-03-05 12:00:00,4.95,4.95,4.95,4.95,395200.0,4.5584,4.5584,4.5584,4.5584,395200.0
2010-03-05 12:05:00,4.95,4.95,4.95,4.95,846400.0,4.5584,4.5584,4.5584,4.5584,846400.0
2010-03-05 12:10:00,4.95,4.95,4.94,4.95,1001600.0,4.5584,4.5584,4.5492,4.5584,1001600.0
2010-03-05 12:15:00,4.95,4.95,4.94,4.95,378400.0,4.5584,4.5584,4.5492,4.5584,378400.0
2010-03-05 12:20:00,4.95,4.95,4.94,4.95,552000.0,4.5584,4.5584,4.5492,4.5584,552000.0
2010-03-05 12:25:00,4.95,4.95,4.95,4.95,452000.0,4.5584,4.5584,4.5584,4.5584,452000.0
2010-03-05 12:30:00,4.95,4.95,4.95,4.95,347200.0,4.5584,4.5584,4.5584,4.5584,347200.0
2010-03-05 12:35:00,4.95,4.95,4.95,4.95,689600.0,4.5584,4.5584,4.5584,4.5584,689600.0
2010-03-05 12:40:00,4.95,4.96,4.95,4.95,634400.0,4.5584,4.5676,4.5584,4.5584,634400.0
2010-03-05 12:45:00,4.95,4.96,4.95,4.95,632800.0,4.5584,4.5676,4.5584,4.5584,632800.0
2010-03-05 12:50:00,4.95,4.95,4.95,4.95,108800.0,4.5584,4.5584,4.5584,4.5584,108800.0
2010-03-05 12:55:00,4.95,4.96,4.95,4.96,348000.0,4.5584,4.5676,4.5584,4.5676,348000.0
2010-03-05 13:00:00,4.96,4.96,4.95,4.95,712800.0,4.5676,4.5676,4.5584,4.5584,712800.0
2010-03-05 13:05:00,4.95,4.95,4.95,4.95,453600.0,4.5584,4.5584,4.5584,4.5584,453600.0
2010-03-05 13:10:00,4.95,4.96,4.95,4.96,1397600.0,4.5584,4.5676,4.5584,4.5676,1397600.0
2010-03-05 13:15:00,4.96,4.96,4.96,4.96,381600.0,4.5676,4.5676,4.5676,4.5676,381600.0
2010-03-05 13:20:00,4.96,4.96,4.96,4.96,343200.0,4.5676,4.5676,4.5676,4.5676,343200.0
2010-03-05 13:25:00,4.96,4.96,4.96,4.96,211200.0,4.5676,4.5676,4.5676,4.5676,211200.0
2010-03-05 13:30:00,4.96,4.96,4.96,4.96,137600.0,4.5676,4.5676,4.5676,4.5676,137600.0
2010-03-05 13:35:00,4.96,4.96,4.95,4.95,635200.0,4.5676,4.5676,4.5584,4.5584,635200.0
2010-03-05 13:40:00,4.95,4.95,4.95,4.95,341600.0,4.5584,4.5584,4.5584,4.5584,341600.0
2010-03-05 13:45:00,4.95,4.96,4.95,4.96,523200.0,4.5584,4.5676,4.5584,4.5676,523200.0
2010-03-05 13:50:00,4.96,4.96,4.96,4.96,792800.0,4.5676,4.5676,4.5676,4.5676,792800.0
2010-03-05 13:55:00,4.96,4.96,4.95,4.96,197600.0,4.5676,4.5676,4.5584,4.5676,197600.0
2010-03-05 14:00:00,4.96,4.96,4.96,4.96,162400.0,4.5676,4.5676,4.5676,4.5676,162400.0
2010-03-05 14:05:00,4.96,4.96,4.96,4.96,911200.0,4.5676,4.5676,4.5676,4.5676,911200.0
2010-03-05 14:10:00,4.96,4.96,4.95,4.96,608800.0,4.5676,4.5676,4.5584,4.5676,608800.0
2010-03-05 14:15:00,4.96,4.96,4.95,4.95,432000.0,4.5676,4.5676,4.5584,4.5584,432000.0
2010-03-05 14:20:00,4.95,4.96,4.95,4.95,116800.0,4.5584,4.5676,4.5584,4.5584,116800.0
2010-03-05 14:25:00,4.95,4.96,4.95,4.96,663200.0,4.5584,4.5676,4.5584,4.5676,663200.0
2010-03-05 14:30:00,4.96,4.96,4.96,4.96,575200.0,4.5676,4.5676,4.5676,4.5676,575200.0
2010-03-05 14:35:00,4.96,4.96,4.96,4.96,192000.0,4.5676,4.5676,4.5676,4.5676,192000.0
2010-03-05 14:40:00,4.96,4.97,4.96,4.97,1850400.0,4.5676,4.5768,4.5676,4.5768,1850400.0
2010-03-05 14:45:00,4.97,4.98,4.97,4.98,2424800.0,4.5768,4.586,4.5768,4.586,2424800.0
2010-03-05 14:50:00,4.98,4.98,4.98,4.98,790400.0,4.586,4.586,4.586,4.586,790400.0
2010-03-05 14:55:00,4.98,4.98,4.98,4.98,352800.0,4.586,4.586,4.586,4.586,352800.0
2010-03-05 15:00:00,4.98,5.0,4.98,5.0,3813600.0,4.586,4.6044,4.586,4.6044,3813600.0
2010-03-05 15:05:00,5.0,5.0,4.99,4.99,2156800.0,4.6044,4.6044,4.5952,4.5952,2156800.0
2010-03-05 15:10:00,4.99,4.99,4.99,4.99,740800.0,4.5952,4.5952,4.5952,4.5952,740800.0
2010-03-05 15:15:00,4.99,4.99,4.98,4.99,678400.0,4.5952,4.5952,4.586,4.5952,678400.0
2010-03-05 15:20:00,4.99,4.99,4.98,4.98,764800.0,4.5952,4.5952,4.586,4.586,764800.0
2010-03-05 15:25:00,4.98,4.98,4.97,4.98,2005600.0,4.586,4.586,4.5768,4.586,2005600.0
2010-03-05 15:30:00,4.98,4.99,4.98,4.99,1160000.0,4.586,4.5952,4.586,4.5952,1160000.0
2010-03-05 15:35:00,4.99,4.99,4.98,4.98,836800.0,4.5952,4.5952,4.586,4.586,836800.0
2010-03-05 15:40:00,4.98,4.99,4.98,4.98,795200.0,4.586,4.5952,4.586,4.586,795200.0
2010-03-05 15:45:00,4.99,4.99,4.98,4.99,903200.0,4.5952,4.5952,4.586,4.5952,903200.0
2010-03-05 15:50:00,4.99,4.99,4.99,4.99,1079200.0,4.5952,4.5952,4.5952,4.5952,1079200.0
2010-03-05 15:55:00,4.99,4.99,4.98,4.99,4043200.0,4.5952,4.5952,4.586,4.5952,4043200.0
2010-03-08 09:30:00,4.99,5.01,4.99,5.01,4895200.0,4.5952,4.6136,4.5952,4.6136,4895200.0
2010-03-08 09:35:00,5.01,5.01,5.0,5.0,2312000.0,4.6136,4.6136,4.6044,4.6044,2312000.0
2010-03-08 09:40:00,5.0,5.01,5.0,5.01,3064800.0,4.6044,4.6136,4.6044,4.6136,3064800.0
2010-03-08 09:45:00,5.01,5.01,4.99,4.99,1941600.0,4.6136,4.6136,4.5952,4.5952,1941600.0
2010-03-08 09:50:00,4.99,5.0,4.99,5.0,1577600.0,4.5952,4.6044,4.5952,4.6044,1577600.0
2010-03-08 09:55:00,5.0,5.0,4.98,4.99,1395200.0,4.6044,4.6044,4.586,4.5952,1395200.0
2010-03-08 10:00:00,4.99,5.0,4.98,4.99,1743200.0,4.5952,4.6044,4.586,4.5952,1743200.0
2010-03-08 10:05:00,4.99,5.0,4.99,4.99,1551200.0,4.5952,4.6044,4.5952,4.5952,1551200.0
2010-03-08 10:10:00,4.99,5.0,4.99,5.0,1775200.0,4.5952,4.6044,4.5952,4.6044,1775200.0
2010-03-08 10:15:00,5.0,5.0,5.0,5.0,848800.0,4.6044,4.6044,4.6044,4.6044,848800.0
2010-03-08 10:20:00,5.0,5.01,5.0,5.01,850400.0,4.6044,4.6136,4.6044,4.6136,850400.0
2010-03-08 10:25:00,5.0,5.01,5.0,5.0,658400.0,4.6044,4.6136,4.6044,4.6044,658400.0
2010-03-08 10:30:00,5.0,5.0,4.98,4.99,1861600.0,4.6044,4.6044,4.586,4.5952,1861600.0
2010-03-08 10:35:00,4.99,5.0,4.99,4.99,855200.0,4.5952,4.6044,4.5952,4.5952,855200.0
2010-03-08 10:40:00,4.99,5.0,4.99,4.99,1100800.0,4.5952,4.6044,4.5952,4.5952,1100800.0
2010-03-08 10:45:00,4.99,5.0,4.99,5.0,777600.0,4.5952,4.6044,4.5952,4.6044,777600.0
2010-03-08 10:50:00,5.0,5.0,5.0,5.0,448000.0,4.6044,4.6044,4.6044,4.6044,448000.0
2010-03-08 10:55:00,5.0,5.0,5.0,5.0,544800.0,4.6044,4.6044,4.6044,4.6044,544800.0
2010-03-08 11:00:00,5.0,5.0,5.0,5.0,419200.0,4.6044,4.6044,4.6044,4.6044,419200.0
2010-03-08 11:05:00,5.0,5.0,5.0,5.0,468000.0,4.6044,4.6044,4.6044,4.6044,468000.0
2010-03-08 11:10:00,5.0,5.0,5.0,5.0,336800.0,4.6044,4.6044,4.6044,4.6044,336800.0
2010-03-08 11:15:00,5.0,5.0,4.99,4.99,719200.0,4.6044,4.6044,4.5952,4.5952,719200.0
2010-03-08 11:20:00,4.99,4.99,4.98,4.98,1386400.0,4.5952,4.5952,4.586,4.586,1386400.0
2010-03-08 11:25:00,4.98,4.99,4.98,4.98,1269600.0,4.586,4.5952,4.586,4.586,1269600.0
2010-03-08 11:30:00,4.98,4.98,4.97,4.98,1397600.0,4.586,4.586,4.5768,4.586,1397600.0
2010-03-08 11:35:00,4.98,4.98,4.98,4.98,544800.0,4.586,4.586,4.586,4.586,544800.0
2010-03-08 11:40:00,4.98,4.99,4.98,4.99,515200.0,4.586,4.5952,4.586,4.5952,515200.0
2010-03-08 11:45:00,4.99,4.99,4.98,4.98,777600.0,4.5952,4.5952,4.586,4.586,777600.0
2010-03-08 11:50:00,4.98,4.99,4.98,4.98,270400.0,4.586,4.5952,4.586,4.586,270400.0
2010-03-08 11:55:00,4.98,4.98,4.98,4.98,264800.0,4.586,4.586,4.586,4.586,264800.0
2010-03-08 12:00:00,4.98,4.98,4.98,4.98,574400.0,4.586,4.586,4.586,4.586,574400.0
2010-03-08 12:05:00,4.98,4.99,4.98,4.98,416000.0,4.586,4.5952,4.586,4.586,416000.0
2010-03-08 12:10:00,4.98,4.99,4.98,4.98,247200.0,4.586,4.5952,4.586,4.586,247200.0
2010-03-08 12:15:00,4.98,4.99,4.98,4.99,693600.0,4.586,4.5952,4.586,4.5952,693600.0
2010-03-08 12:20:00,4.99,4.99,4.99,4.99,353600.0,4.5952,4.5952,4.5952,4.5952,353600.0
2010-03-08 12:25:00,4.99,4.99,4.99,4.99,1784800.0,4.5952,4.5952,4.5952,4.5952,1784800.0
2010-03-08 12:30:00,4.99,4.99,4.99,4.99,369600.0,4.5952,4.5952,4.5952,4.5952,369600.0
2010-03-08 12:35:00,4.99,4.99,4.99,4.99,191200.0,4.5952,4.5952,4.5952,4.5952,191200.0
2010-03-08 12:40:00,4.99,4.99,4.99,4.99,388800.0,4.5952,4.5952,4.5952,4.5952,388800.0
2010-03-08 12:45:00,4.99,4.99,4.98,4.99,425600.0,4.5952,4.5952,4.586,4.5952,425600.0
2010-03-08 12:50:00,4.99,4.99,4.99,4.99,536000.0,4.5952,4.5952,4.5952,4.5952,536000.0
2010-03-08 12:55:00,4.99,5.0,4.99,5.0,506400.0,4.5952,4.6044,4.5952,4.6044,506400.0
2010-03-08 13:00:00,5.0,5.0,4.99,5.0,1991200.0,4.6044,4.6044,4.5952,4.6044,1991200.0
2010-03-08 13:05:00,5.0,5.0,5.0,5.0,417600.0,4.6044,4.6044,4.6044,4.6044,417600.0
2010-03-08 13:10:00,5.0,5.0,5.0,5.0,81600.0,4.6044,4.6044,4.6044,4.6044,81600.0
2010-03-08 13:15:00,5.0,5.0,5.0,5.0,104000.0,4.6044,4.6044,4.6044,4.6044,104000.0
2010-03-08 13:20:00,5.0,5.0,5.0,5.0,231200.0,4.6044,4.6044,4.6044,4.6044,231200.0
2010-03-08 13:25:00,5.0,5.0,5.0,5.0,354400.0,4.6044,4.6044,4.6044,4.6044,354400.0
2010-03-08 13:30:00,5.0,5.0,5.0,5.0,29600.0,4.6044,4.6044,4.6044,4.6044,29600.0
2010-03-08 13:35:00,5.0,5.01,5.0,5.0,672800.0,4.6044,4.6136,4.6044,4.6044,672800.0
2010-03-08 13:40:00,5.0,5.01,5.0,5.01,810400.0,4.6044,4.6136,4.6044,4.6136,810400.0
2010-03-08 13:45:00,5.01,5.01,5.0,5.0,646400.0,4.6136,4.6136,4.6044,4.6044,646400.0
2010-03-08 13:50:00,5.0,5.01,5.0,5.0,750400.0,4.6044,4.6136,4.6044,4.6044,750400.0
2010-03-08 13:55:00,5.0,5.01,5.0,5.0,501600.0,4.6044,4.6136,4.6044,4.6044,501600.0
2010-03-08 14:00:00,5.0,5.01,5.0,5.0,706400.0,4.6044,4.6136,4.6044,4.6044,706400.0
2010-03-08 14:05:00,5.0,5.01,5.0,5.01,308800.0,4.6044,4.6136,4.6044,4.6136,308800.0
2010-03-08 14:10:00,5.01,5.01,5.0,5.0,284800.0,4.6136,4.6136,4.6044,4.6044,284800.0
2010-03-08 14:15:00,5.0,5.0,5.0,5.0,328800.0,4.6044,4.6044,4.6044,4.6044,328800.0
2010-03-08 14:20:00,5.0,5.0,4.99,4.99,485600.0,4.6044,4.6044,4.5952,4.5952,485600.0
2010-03-08 14:25:00,4.99,5.0,4.99,5.0,363200.0,4.5952,4.6044,4.5952,4.6044,363200.0
2010-03-08 14:30:00,5.0,5.0,5.0,5.0,148800.0,4.6044,4.6044,4.6044,4.6044,148800.0
2010-03-08 14:35:00,5.0,5.0,5.0,5.0,146400.0,4.6044,4.6044,4.6044,4.6044,146400.0
2010-03-08 14:40:00,5.0,5.0,5.0,5.0,613600.0,4.6044,4.6044,4.6044,4.6044,613600.0
2010-03-08 14:45:00,5.0,5.0,5.0,5.0,319200.0,4.6044,4.6044,4.6044,4.6044,319200.0
2010-03-08 14:50:00,5.0,5.0,5.0,5.0,248000.0,4.6044,4.6044,4.6044,4.6044,248000.0
2010-03-08 14:55:00,5.0,5.0,4.99,4.99,356000.0,4.6044,4.6044,4.5952,4.5952,356000.0
2010-03-08 15:00:00,4.99,5.0,4.99,4.99,255200.0,4.5952,4.6044,4.5952,4.5952,255200.0
2010-03-08 15:05:00,4.99,5.0,4.99,4.99,820800.0,4.5952,4.6044,4.5952,4.5952,820800.0
2010-03-08 15:10:00,4.99,4.99,4.99,4.99,349600.0,4.5952,4.5952,4.5952,4.5952,349600.0
2010-03-08 15:15:00,4.99,5.0,4.99,4.99,647200.0,4.5952,4.6044,4.5952,4.5952,647200.0
2010-03-08 15:20:00,4.99,5.0,4.99,5.0,344000.0,4.5952,4.6044,4.5952,4.6044,344000.0
2010-03-08 15:25:00,5.0,5.0,5.0,5.0,248000.0,4.6044,4.6044,4.6044,4.6044,248000.0
2010-03-08 15:30:00,5.0,5.0,4.99,5.0,375200.0,4.6044,4.6044,4.5952,4.6044,375200.0
2010-03-08 15:35:00,5.0,5.0,5.0,5.0,312000.0,4.6044,4.6044,4.6044,4.6044,312000.0
2010-03-08 15:40:00,5.0,5.0,5.0,5.0,387200.0,4.6044,4.6044,4.6044,4.6044,387200.0
2010-03-08 15:45:00,5.0,5.0,5.0,5.0,930400.0,4.6044,4.6044,4.6044,4.6044,930400.0
2010-03-08 15:50:00,5.0,5.0,4.99,5.0,636000.0,4.6044,4.6044,4.5952,4.6044,636000.0
2010-03-08 15:55:00,5.0,5.0,4.99,4.99,1864800.0,4.6044,4.6044,4.5952,4.5952,1864800.0
2010-03-09 09:30:00,4.96,4.97,4.96,4.97,1949600.0,4.5676,4.5768,4.5676,4.5768,1949600.0
2010-03-09 09:35:00,4.97,4.97,4.97,4.97,1124000.0,4.5768,4.5768,4.5768,4.5768,1124000.0
2010-03-09 09:40:00,4.97,4.98,4.97,4.97,1044000.0,4.5768,4.586,4.5768,4.5768,1044000.0
2010-03-09 09:45:00,4.97,4.98,4.97,4.98,2015200.0,4.5768,4.586,4.5768,4.586,2015200.0
2010-03-09 09:50:00,4.98,4.99,4.98,4.98,1296800.0,4.586,4.5952,4.586,4.586,1296800.0
2010-03-09 09:55:00,4.98,4.99,4.97,4.98,995200.0,4.586,4.5952,4.5768,4.586,995200.0
2010-03-09 10:00:00,4.98,4.99,4.97,4.99,2054400.0,4.586,4.5952,4.5768,4.5952,2054400.0
2010-03-09 10:05:00,4.99,5.0,4.99,4.99,1958400.0,4.5952,4.6044,4.5952,4.5952,1958400.0
2010-03-09 10:10:00,4.99,5.0,4.99,4.99,912800.0,4.5952,4.6044,4.5952,4.5952,912800.0
2010-03-09 10:15:00,4.99,5.0,4.99,5.0,1500000.0,4.5952,4.6044,4.5952,4.6044,1500000.0
2010-03-09 10:20:00,5.0,5.0,4.99,4.99,1076000.0,4.6044,4.6044,4.5952,4.5952,1076000.0
2010-03-09 10:25:00,4.99,5.0,4.99,4.99,550400.0,4.5952,4.6044,4.5952,4.5952,550400.0
2010-03-09 10:30:00,4.99,5.0,4.99,4.99,857600.0,4.5952,4.6044,4.5952,4.5952,857600.0
2010-03-09 10:35:00,4.99,5.0,4.99,5.0,1771200.0,4.5952,4.6044,4.5952,4.6044,1771200.0
2010-03-09 10:40:00,5.0,5.01,5.0,5.01,1638400.0,4.6044,4.6136,4.6044,4.6136,1638400.0
2010-03-09 10:45:00,5.01,5.01,5.0,5.0,1202400.0,4.6136,4.6136,4.6044,4.6044,1202400.0
2010-03-09 10:50:00,5.01,5.02,5.01,5.01,2648000.0,4.6136,4.6228,4.6136,4.6136,2648000.0
2010-03-09 10:55:00,5.01,5.02,5.01,5.01,1886400.0,4.6136,4.6228,4.6136,4.6136,1886400.0
2010-03-09 11:00:00,5.02,5.02,5.0,5.0,2304800.0,4.6228,4.6228,4.6044,4.6044,2304800.0
2010-03-09 11:05:00,5.0,5.0,4.99,5.0,1438400.0,4.6044,4.6044,4.5952,4.6044,1438400.0
2010-03-09 11:10:00,5.0,5.01,5.0,5.01,916000.0,4.6044,4.6136,4.6044,4.6136,916000.0
2010-03-09 11:15:00,5.01,5.01,5.0,5.01,512800.0,4.6136,4.6136,4.6044,4.6136,512800.0
2010-03-09 11:20:00,5.01,5.01,5.01,5.01,707200.0,4.6136,4.6136,4.6136,4.6136,707200.0
2010-03-09 11:25:00,5.01,5.01,5.01,5.01,469600.0,4.6136,4.6136,4.6136,4.6136,469600.0
2010-03-09 11:30:00,5.01,5.02,5.01,5.01,958400.0,4.6136,4.6228,4.6136,4.6136,958400.0
2010-03-09 11:35:00,5.01,5.02,5.01,5.01,1682400.0,4.6136,4.6228,4.6136,4.6136,1682400.0
2010-03-09 11:40:00,5.02,5.02,5.01,5.01,1004000.0,4.6228,4.6228,4.6136,4.6136,1004000.0
2010-03-09 11:45:00,5.01,5.01,5.01,5.01,493600.0,4.6136,4.6136,4.6136,4.6136,493600.0
2010-03-09 11:50:00,5.01,5.03,5.01,5.03,1196800.0,4.6136,4.632,4.6136,4.632,1196800.0
2010-03-09 11:55:00,5.03,5.03,5.02,5.03,1543200.0,4.632,4.632,4.6228,4.632,1543200.0
2010-03-09 12:00:00,5.03,5.03,5.02,5.02,568000.0,4.632,4.632,4.6228,4.6228,568000.0
2010-03-09 12:05:00,5.02,5.02,5.02,5.02,419200.0,4.6228,4.6228,4.6228,4.6228,419200.0
2010-03-09 12:10:00,5.02,5.03,5.02,5.03,953600.0,4.6228,4.632,4.6228,4.632,953600.0
2010-03-09 12:15:00,5.03,5.03,5.03,5.03,934400.0,4.632,4.632,4.632,4.632,934400.0
2010-03-09 12:20:00,5.03,5.04,5.03,5.04,1244800.0,4.632,4.6413,4.632,4.6413,1244800.0
2010-03-09 12:25:00,5.04,5.04,5.04,5.04,1036800.0,4.6413,4.6413,4.6413,4.6413,1036800.0
2010-03-09 12:30:00,5.04,5.04,5.03,5.04,896000.0,4.6413,4.6413,4.632,4.6413,896000.0
2010-03-09 12:35:00,5.04,5.04,5.04,5.04,620000.0,4.6413,4.6413,4.6413,4.6413,620000.0
2010-03-09 12:40:00,5.04,5.04,5.03,5.03,629600.0,4.6413,4.6413,4.632,4.632,629600.0
2010-03-09 12:45:00,5.03,5.04,5.03,5.04,809600.0,4.632,4.6413,4.632,4.6413,809600.0
2010-03-09 12:50:00,5.04,5.04,5.04,5.04,232000.0,4.6413,4.6413,4.6413,4.6413,232000.0
2010-03-09 12:55:00,5.04,5.05,5.04,5.05,1073600.0,4.6413,4.6505,4.6413,4.6505,1073600.0
2010-03-09 13:00:00,5.05,5.05,5.04,5.04,1732000.0,4.6505,4.6505,4.6413,4.6413,1732000.0
2010-03-09 13:05:00,5.04,5.05,5.04,5.04,923200.0,4.6413,4.6505,4.6413,4.6413,923200.0
2010-03-09 13:10:00,5.04,5.05,5.04,5.05,549600.0,4.6413,4.6505,4.6413,4.6505,549600.0
2010-03-09 13:15:00,5.05,5.05,5.04,5.05,553600.0,4.6505,4.6505,4.6413,4.6505,553600.0
2010-03-09 13:20:00,5.05,5.05,5.04,5.04,327200.0,4.6505,4.6505,4.6413,4.6413,327200.0
2010-03-09 13:25:00,5.04,5.05,5.04,5.05,472000.0,4.6413,4.6505,4.6413,4.6505,472000.0
2010-03-09 13:30:00,5.05,5.05,5.05,5.05,1845600.0,4.6505,4.6505,4.6505,4.6505,1845600.0
2010-03-09 13:35:00,5.05,5.05,5.04,5.04,1096800.0,4.6505,4.6505,4.6413,4.6413,1096800.0
2010-03-09 13:40:00,5.04,5.04,5.04,5.04,1108000.0,4.6413,4.6413,4.6413,4.6413,1108000.0
2010-03-09 13:45:00,5.04,5.04,5.03,5.04,1268000.0,4.6413,4.6413,4.632,4.6413,1268000.0
2010-03-09 13:50:00,5.04,5.04,5.04,5.04,378400.0,4.6413,4.6413,4.6413,4.6413,378400.0
2010-03-09 13:55:00,5.04,5.04,5.03,5.04,368000.0,4.6413,4.6413,4.632,4.6413,368000.0
2010-03-09 14:00:00,5.04,5.04,5.04,5.04,165600.0,4.6413,4.6413,4.6413,4.6413,165600.0
2010-03-09 14:05:00,5.04,5.04,5.04,5.04,244000.0,4.6413,4.6413,4.6413,4.6413,244000.0
2010-03-09 14:10:00,5.04,5.04,5.04,5.04,152000.0,4.6413,4.6413,4.6413,4.6413,152000.0
2010-03-09 14:15:00,5.04,5.05,5.04,5.04,494400.0,4.6413,4.6505,4.6413,4.6413,494400.0
2010-03-09 14:20:00,5.04,5.05,5.04,5.04,881600.0,4.6413,4.6505,4.6413,4.6413,881600.0
2010-03-09 14:25:00,5.04,5.05,5.04,5.05,807200.0,4.6413,4.6505,4.6413,4.6505,807200.0
2010-03-09 14:30:00,5.05,5.05,5.04,5.04,1583200.0,4.6505,4.6505,4.6413,4.6413,1583200.0
2010-03-09 14:35:00,5.04,5.04,5.03,5.04,1368800.0,4.6413,4.6413,4.632,4.6413,1368800.0
2010-03-09 14:40:00,5.04,5.04,5.03,5.03,1695200.0,4.6413,4.6413,4.632,4.632,1695200.0
2010-03-09 14:45:00,5.03,5.03,5.03,5.03,1260800.0,4.632,4.632,4.632,4.632,1260800.0
2010-03-09 14:50:00,5.03,5.03,5.01,5.02,2963200.0,4.632,4.632,4.6136,4.6228,2963200.0
2010-03-09 14:55:00,5.02,5.02,5.02,5.02,1498400.0,4.6228,4.6228,4.6228,4.6228,1498400.0
2010-03-09 15:00:00,5.02,5.02,5.01,5.02,1443200.0,4.6228,4.6228,4.6136,4.6228,1443200.0
2010-03-09 15:05:00,5.02,5.02,5.02,5.02,1159200.0,4.6228,4.6228,4.6228,4.6228,1159200.0
2010-03-09 15:10:00,5.02,5.02,5.0,5.0,3216000.0,4.6228,4.6228,4.6044,4.6044,3216000.0
2010-03-09 15:15:00,5.0,5.0,4.99,5.0,4228000.0,4.6044,4.6044,4.5952,4.6044,4228000.0
2010-03-09 15:20:00,5.0,5.0,4.98,4.98,3344000.0,4.6044,4.6044,4.586,4.586,3344000.0
2010-03-09 15:25:00,4.98,4.99,4.97,4.99,4128000.0,4.586,4.5952,4.5768,4.5952,4128000.0
2010-03-09 15:30:00,4.99,4.99,4.99,4.99,874400.0,4.5952,4.5952,4.5952,4.5952,874400.0
2010-03-09 15:35:00,4.99,5.0,4.99,5.0,2305600.0,4.5952,4.6044,4.5952,4.6044,2305600.0
2010-03-09 15:40:00,5.0,5.01,5.0,5.01,2893600.0,4.6044,4.6136,4.6044,4.6136,2893600.0
2010-03-09 15:45:00,5.01,5.01,4.99,5.0,941600.0,4.6136,4.6136,4.5952,4.6044,941600.0
2010-03-09 15:50:00,5.0,5.01,5.0,5.0,3976000.0,4.6044,4.6136,4.6044,4.6044,3976000.0
2010-03-09 15:55:00,5.0,5.01,5.0,5.01,3364800.0,4.6044,4.6136,4.6044,4.6136,3364800.0
2010-03-10 09:30:00,5.01,5.03,5.01,5.03,3741600.0,4.6136,4.632,4.6136,4.632,3741600.0
2010-03-10 09:35:00,5.03,5.03,5.02,5.03,3010400.0,4.632,4.632,4.6228,4.632,3010400.0
2010-03-10 09:40:00,5.03,5.04,5.03,5.04,3164800.0,4.632,4.6413,4.632,4.6413,3164800.0
2010-03-10 09:45:00,5.04,5.04,5.03,5.04,2415200.0,4.6413,4.6413,4.632,4.6413,2415200.0
2010-03-10 09:50:00,5.04,5.04,5.03,5.03,1592800.0,4.6413,4.6413,4.632,4.632,1592800.0
2010-03-10 09:55:00,5.03,5.04,5.03,5.04,1373600.0,4.632,4.6413,4.632,4.6413,1373600.0
2010-03-10 10:00:00,5.03,5.04,5.03,5.04,1339200.0,4.632,4.6413,4.632,4.6413,1339200.0
2010-03-10 10:05:00,5.04,5.05,5.04,5.05,1504000.0,4.6413,4.6505,4.6413,4.6505,1504000.0
2010-03-10 10:10:00,5.05,5.06,5.05,5.06,3990400.0,4.6505,4.6597,4.6505,4.6597,3990400.0
2010-03-10 10:15:00,5.06,5.06,5.04,5.05,2355200.0,4.6597,4.6597,4.6413,4.6505,2355200.0
2010-03-10 10:20:00,5.05,5.05,5.04,5.04,1015200.0,4.6505,4.6505,4.6413,4.6413,1015200.0
2010-03-10 10:25:00,5.04,5.05,5.04,5.05,984800.0,4.6413,4.6505,4.6413,4.6505,984800.0
2010-03-10 10:30:00,5.06,5.07,5.05,5.07,5396000.0,4.6597,4.6689,4.6505,4.6689,5396000.0
2010-03-10 10:35:00,5.07,5.07,5.06,5.07,1498400.0,4.6689,4.6689,4.6597,4.6689,1498400.0
2010-03-10 10:40:00,5.07,5.07,5.06,5.07,682400.0,4.6689,4.6689,4.6597,4.6689,682400.0
2010-03-10 10:45:00,5.06,5.07,5.06,5.06,1138400.0,4.6597,4.6689,4.6597,4.6597,1138400.0
2010-03-10 10:50:00,5.06,5.07,5.06,5.07,960000.0,4.6597,4.6689,4.6597,4.6689,960000.0
2010-03-10 10:55:00,5.07,5.07,5.06,5.06,927200.0,4.6689,4.6689,4.6597,4.6597,927200.0
2010-03-10 11:00:00,5.06,5.08,5.06,5.07,2155200.0,4.6597,4.6781,4.6597,4.6689,2155200.0
2010-03-10 11:05:00,5.07,5.08,5.07,5.07,971200.0,4.6689,4.6781,4.6689,4.6689,971200.0
2010-03-10 11:10:00,5.07,5.07,5.07,5.07,912800.0,4.6689,4.6689,4.6689,4.6689,912800.0
2010-03-10 11:15:00,5.07,5.07,5.06,5.07,1288800.0,4.6689,4.6689,4.6597,4.6689,1288800.0
2010-03-10 11:20:00,5.07,5.07,5.07,5.07,372000.0,4.6689,4.6689,4.6689,4.6689,372000.0
2010-03-10 11:25:00,5.07,5.07,5.06,5.07,884800.0,4.6689,4.6689,4.6597,4.6689,884800.0
2010-03-10 11:30:00,5.07,5.07,5.07,5.07,604000.0,4.6689,4.6689,4.6689,4.6689,604000.0
2010-03-10 11:35:00,5.07,5.07,5.06,5.06,1988800.0,4.6689,4.6689,4.6597,4.6597,1988800.0
2010-03-10 11:40:00,5.06,5.06,5.05,5.06,3968800.0,4.6597,4.6597,4.6505,4.6597,3968800.0
2010-03-10 11:45:00,5.06,5.06,5.05,5.05,1915200.0,4.6597,4.6597,4.6505,4.6505,1915200.0
2010-03-10 11:50:00,5.05,5.05,5.05,5.05,1152000.0,4.6505,4.6505,4.6505,4.6505,1152000.0
2010-03-10 11:55:00,5.05,5.06,5.05,5.06,628000.0,4.6505,4.6597,4.6505,4.6597,628000.0
2010-03-10 12:00:00,5.06,5.06,5.05,5.05,1086400.0,4.6597,4.6597,4.6505,4.6505,1086400.0
2010-03-10 12:05:00,5.05,5.05,5.03,5.03,1940800.0,4.6505,4.6505,4.632,4.632,1940800.0
2010-03-10 12:10:00,5.03,5.03,5.02,5.03,3244000.0,4.632,4.632,4.6228,4.632,3244000.0
2010-03-10 12:15:00,5.03,5.03,5.02,5.03,2382400.0,4.632,4.632,4.6228,4.632,2382400.0
2010-03-10 12:20:00,5.03,5.04,5.03,5.03,1313600.0,4.632,4.6413,4.632,4.632,1313600.0
2010-03-10 12:25:00,5.03,5.03,5.02,5.02,1168800.0,4.632,4.632,4.6228,4.6228,1168800.0
2010-03-10 12:30:00,5.02,5.02,5.0,5.01,3582400.0,4.6228,4.6228,4.6044,4.6136,3582400.0
2010-03-10 12:35:00,5.02,5.02,5.01,5.02,844800.0,4.6228,4.6228,4.6136,4.6228,844800.0
2010-03-10 12:40:00,5.02,5.02,5.02,5.02,297600.0,4.6228,4.6228,4.6228,4.6228,297600.0
2010-03-10 12:45:00,5.02,5.03,5.02,5.03,1688000.0,4.6228,4.632,4.6228,4.632,1688000.0
2010-03-10 12:50:00,5.03,5.04,5.03,5.03,1051200.0,4.632,4.6413,4.632,4.632,1051200.0
2010-03-10 12:55:00,5.04,5.04,5.03,5.04,944800.0,4.6413,4.6413,4.632,4.6413,944800.0
2010-03-10 13:00:00,5.04,5.04,5.04,5.04,668800.0,4.6413,4.6413,4.6413,4.6413,668800.0
2010-03-10 13:05:00,5.04,5.04,5.03,5.03,781600.0,4.6413,4.6413,4.632,4.632,781600.0
2010-03-10 13:10:00,5.03,5.04,5.03,5.04,257600.0,4.632,4.6413,4.632,4.6413,257600.0
2010-03-10 13:15:00,5.04,5.05,5.04,5.05,1600000.0,4.6413,4.6505,4.6413,4.6505,1600000.0
2010-03-10 13:20:00,5.05,5.05,5.04,5.05,635200.0,4.6505,4.6505,4.6413,4.6505,635200.0
2010-03-10 13:25:00,5.04,5.05,5.04,5.04,2112800.0,4.6413,4.6505,4.6413,4.6413,2112800.0
2010-03-10 13:30:00,5.04,5.05,5.04,5.04,342400.0,4.6413,4.6505,4.6413,4.6413,342400.0
2010-03-10 13:35:00,5.04,5.04,5.04,5.04,532000.0,4.6413,4.6413,4.6413,4.6413,532000.0
2010-03-10 13:40:00,5.04,5.05,5.04,5.05,1440800.0,4.6413,4.6505,4.6413,4.6505,1440800.0
2010-03-10 13:45:00,5.05,5.05,5.04,5.04,532000.0,4.6505,4.6505,4.6413,4.6413,532000.0
2010-03-10 13:50:00,5.04,5.04,5.03,5.04,1162400.0,4.6413,4.6413,4.632,4.6413,1162400.0
2010-03-10 13:55:00,5.04,5.04,5.03,5.03,725600.0,4.6413,4.6413,4.632,4.632,725600.0
2010-03-10 14:00:00,5.03,5.04,5.03,5.04,516800.0,4.632,4.6413,4.632,4.6413,516800.0
2010-03-10 14:05:00,5.04,5.06,5.04,5.05,2835200.0,4.6413,4.6597,4.6413,4.6505,2835200.0
2010-03-10 14:10:00,5.05,5.06,5.05,5.06,1744800.0,4.6505,4.6597,4.6505,4.6597,1744800.0
2010-03-10 14:15:00,5.06,5.07,5.06,5.07,2374400.0,4.6597,4.6689,4.6597,4.6689,2374400.0
2010-03-10 14:20:00,5.06,5.07,5.06,5.06,368800.0,4.6597,4.6689,4.6597,4.6597,368800.0
2010-03-10 14:25:00,5.06,5.07,5.06,5.07,1204800.0,4.6597,4.6689,4.6597,4.6689,1204800.0
2010-03-10 14:30:00,5.07,5.07,5.06,5.07,302400.0,4.6689,4.6689,4.6597,4.6689,302400.0
2010-03-10 14:35:00,5.07,5.07,5.06,5.06,757600.0,4.6689,4.6689,4.6597,4.6597,757600.0
2010-03-10 14:40:00,5.06,5.07,5.06,5.06,887200.0,4.6597,4.6689,4.6597,4.6597,887200.0
2010-03-10 14:45:00,5.07,5.07,5.07,5.07,957600.0,4.6689,4.6689,4.6689,4.6689,957600.0
2010-03-10 14:50:00,5.07,5.07,5.06,5.06,1094400.0,4.6689,4.6689,4.6597,4.6597,1094400.0
2010-03-10 14:55:00,5.06,5.06,5.05,5.05,832800.0,4.6597,4.6597,4.6505,4.6505,832800.0
2010-03-10 15:00:00,5.05,5.06,5.05,5.06,459200.0,4.6505,4.6597,4.6505,4.6597,459200.0
2010-03-10 15:05:00,5.05,5.06,5.05,5.06,2048000.0,4.6505,4.6597,4.6505,4.6597,2048000.0
2010-03-10 15:10:00,5.06,5.07,5.06,5.06,1000000.0,4.6597,4.6689,4.6597,4.6597,1000000.0
2010-03-10 15:15:00,5.06,5.07,5.06,5.06,506400.0,4.6597,4.6689,4.6597,4.6597,506400.0
2010-03-10 15:20:00,5.06,5.07,5.06,5.06,624800.0,4.6597,4.6689,4.6597,4.6597,624800.0
2010-03-10 15:25:00,5.06,5.06,5.04,5.04,2274400.0,4.6597,4.6597,4.6413,4.6413,2274400.0
2010-03-10 15:30:00,5.04,5.04,5.02,5.03,3489600.0,4.6413,4.6413,4.6228,4.632,3489600.0
2010-03-10 15:35:00,5.03,5.04,5.03,5.04,2400000.0,4.632,4.6413,4.632,4.6413,2400000.0
2010-03-10 15:40:00,5.04,5.04,5.03,5.04,1644800.0,4.6413,4.6413,4.632,4.6413,1644800.0
2010-03-10 15:45:00,5.04,5.05,5.04,5.04,2411200.0,4.6413,4.6505,4.6413,4.6413,2411200.0
2010-03-10 15:50:00,5.04,5.06,5.04,5.05,3280800.0,4.6413,4.6597,4.6413,4.6505,3280800.0
2010-03-10 15:55:00,5.06,5.06,5.05,5.05,2831200.0,4.6597,4.6597,4.6505,4.6505,2831200.0
2010-03-11 09:30:00,5.03,5.04,5.03,5.03,2226400.0,4.632,4.6413,4.632,4.632,2226400.0
2010-03-11 09:35:00,5.03,5.04,5.02,5.02,3621600.0,4.632,4.6413,4.6228,4.6228,3621600.0
2010-03-11 09:40:00,5.02,5.03,5.02,5.03,2940800.0,4.6228,4.632,4.6228,4.632,2940800.0
2010-03-11 09:45:00,5.03,5.03,5.01,5.01,2695200.0,4.632,4.632,4.6136,4.6136,2695200.0
2010-03-11 09:50:00,5.01,5.01,5.0,5.01,3745600.0,4.6136,4.6136,4.6044,4.6136,3745600.0
2010-03-11 09:55:00,5.01,5.01,5.01,5.01,2439200.0,4.6136,4.6136,4.6136,4.6136,2439200.0
2010-03-11 10:00:00,5.01,5.03,5.01,5.03,2064800.0,4.6136,4.632,4.6136,4.632,2064800.0
2010-03-11 10:05:00,5.03,5.04,5.03,5.03,1778400.0,4.632,4.6413,4.632,4.632,1778400.0
2010-03-11 10:10:00,5.03,5.04,5.02,5.02,959200.0,4.632,4.6413,4.6228,4.6228,959200.0
2010-03-11 10:15:00,5.02,5.03,5.02,5.03,1008000.0,4.6228,4.632,4.6228,4.632,1008000.0
2010-03-11 10:20:00,5.03,5.03,5.02,5.03,1646400.0,4.632,4.632,4.6228,4.632,1646400.0
2010-03-11 10:25:00,5.03,5.04,5.03,5.03,1192800.0,4.632,4.6413,4.632,4.632,1192800.0
2010-03-11 10:30:00,5.03,5.04,5.03,5.04,1541600.0,4.632,4.6413,4.632,4.6413,1541600.0
2010-03-11 10:35:00,5.04,5.04,5.03,5.04,977600.0,4.6413,4.6413,4.632,4.6413,977600.0
2010-03-11 10:40:00,5.04,5.05,5.04,5.04,1538400.0,4.6413,4.6505,4.6413,4.6413,1538400.0
2010-03-11 10:45:00,5.04,5.05,5.04,5.05,632000.0,4.6413,4.6505,4.6413,4.6505,632000.0
2010-03-11 10:50:00,5.05,5.06,5.05,5.05,2336000.0,4.6505,4.6597,4.6505,4.6505,2336000.0
2010-03-11 10:55:00,5.05,5.06,5.05,5.05,948000.0,4.6505,4.6597,4.6505,4.6505,948000.0
2010-03-11 11:00:00,5.05,5.05,5.04,5.04,1069600.0,4.6505,4.6505,4.6413,4.6413,1069600.0
2010-03-11 11:05:00,5.04,5.05,5.04,5.05,1484000.0,4.6413,4.6505,4.6413,4.6505,1484000.0
2010-03-11 11:10:00,5.05,5.05,5.04,5.04,1285600.0,4.6505,4.6505,4.6413,4.6413,1285600.0
2010-03-11 11:15:00,5.04,5.05,5.04,5.04,904800.0,4.6413,4.6505,4.6413,4.6413,904800.0
2010-03-11 11:20:00,5.04,5.05,5.04,5.05,966400.0,4.6413,4.6505,4.6413,4.6505,966400.0
2010-03-11 11:25:00,5.05,5.05,5.04,5.04,1317600.0,4.6505,4.6505,4.6413,4.6413,1317600.0
2010-03-11 11:30:00,5.04,5.05,5.04,5.04,207200.0,4.6413,4.6505,4.6413,4.6413,207200.0
2010-03-11 11:35:00,5.04,5.05,5.04,5.04,1224800.0,4.6413,4.6505,4.6413,4.6413,1224800.0
2010-03-11 11:40:00,5.04,5.04,5.03,5.04,856800.0,4.6413,4.6413,4.632,4.6413,856800.0
2010-03-11 11:45:00,5.03,5.05,5.03,5.04,1193600.0,4.632,4.6505,4.632,4.6413,1193600.0
2010-03-11 11:50:00,5.04,5.05,5.04,5.04,931200.0,4.6413,4.6505,4.6413,4.6413,931200.0
2010-03-11 11:55:00,5.04,5.05,5.04,5.05,470400.0,4.6413,4.6505,4.6413,4.6505,470400.0
2010-03-11 12:00:00,5.05,5.05,5.04,5.05,354400.0,4.6505,4.6505,4.6413,4.6505,354400.0
2010-03-11 12:05:00,5.05,5.05,5.04,5.04,606400.0,4.6505,4.6505,4.6413,4.6413,606400.0
2010-03-11 12:10:00,5.04,5.04,5.03,5.03,1632800.0,4.6413,4.6413,4.632,4.632,1632800.0
2010-03-11 12:15:00,5.03,5.03,5.02,5.03,3314400.0,4.632,4.632,4.6228,4.632,3314400.0
2010-03-11 12:20:00,5.03,5.03,5.02,5.02,3060000.0,4.632,4.632,4.6228,4.6228,3060000.0
2010-03-11 12:25:00,5.02,5.03,5.02,5.02,1033600.0,4.6228,4.632,4.6228,4.6228,1033600.0
2010-03-11 12:30:00,5.02,5.03,5.02,5.02,1657600.0,4.6228,4.632,4.6228,4.6228,1657600.0
2010-03-11 12:35:00,5.02,5.03,5.02,5.03,334400.0,4.6228,4.632,4.6228,4.632,334400.0
2010-03-11 12:40:00,5.03,5.04,5.03,5.04,417600.0,4.632,4.6413,4.632,4.6413,417600.0
2010-03-11 12:45:00,5.04,5.04,5.03,5.03,485600.0,4.6413,4.6413,4.632,4.632,485600.0
2010-03-11 12:50:00,5.03,5.04,5.03,5.04,579200.0,4.632,4.6413,4.632,4.6413,579200.0
2010-03-11 12:55:00,5.04,5.04,5.04,5.04,840800.0,4.6413,4.6413,4.6413,4.6413,840800.0
2010-03-11 13:00:00,5.04,5.04,5.04,5.04,986400.0,4.6413,4.6413,4.6413,4.6413,986400.0
2010-03-11 13:05:00,5.04,5.05,5.04,5.05,777600.0,4.6413,4.6505,4.6413,4.6505,777600.0
2010-03-11 13:10:00,5.05,5.05,5.05,5.05,323200.0,4.6505,4.6505,4.6505,4.6505,323200.0
2010-03-11 13:15:00,5.05,5.05,5.04,5.04,381600.0,4.6505,4.6505,4.6413,4.6413,381600.0
2010-03-11 13:20:00,5.04,5.05,5.04,5.05,210400.0,4.6413,4.6505,4.6413,4.6505,210400.0
2010-03-11 13:25:00,5.05,5.05,5.04,5.04,144000.0,4.6505,4.6505,4.6413,4.6413,144000.0
2010-03-11 13:30:00,5.04,5.05,5.04,5.05,237600.0,4.6413,4.6505,4.6413,4.6505,237600.0
2010-03-11 13:35:00,5.05,5.05,5.05,5.05,820800.0,4.6505,4.6505,4.6505,4.6505,820800.0
2010-03-11 13:40:00,5.05,5.05,5.04,5.05,577600.0,4.6505,4.6505,4.6413,4.6505,577600.0
2010-03-11 13:45:00,5.05,5.06,5.05,5.05,1040000.0,4.6505,4.6597,4.6505,4.6505,1040000.0
2010-03-11 13:50:00,5.06,5.06,5.05,5.05,685600.0,4.6597,4.6597,4.6505,4.6505,685600.0
2010-03-11 13:55:00,5.05,5.05,5.04,5.04,810400.0,4.6505,4.6505,4.6413,4.6413,810400.0
2010-03-11 14:00:00,5.04,5.04,5.04,5.04,525600.0,4.6413,4.6413,4.6413,4.6413,525600.0
2010-03-11 14:05:00,5.04,5.04,5.03,5.03,610400.0,4.6413,4.6413,4.632,4.632,610400.0
2010-03-11 14:10:00,5.03,5.04,5.03,5.04,776800.0,4.632,4.6413,4.632,4.6413,776800.0
2010-03-11 14:15:00,5.04,5.04,5.03,5.04,822400.0,4.6413,4.6413,4.632,4.6413,822400.0
2010-03-11 14:20:00,5.04,5.04,5.04,5.04,356000.0,4.6413,4.6413,4.6413,4.6413,356000.0
2010-03-11 14:25:00,5.04,5.04,5.04,5.04,556800.0,4.6413,4.6413,4.6413,4.6413,556800.0
2010-03-11 14:30:00,5.04,5.04,5.04,5.04,237600.0,4.6413,4.6413,4.6413,4.6413,237600.0
2010-03-11 14:35:00,5.04,5.05,5.04,5.05,1009600.0,4.6413,4.6505,4.6413,4.6505,1009600.0
2010-03-11 14:40:00,5.05,5.05,5.04,5.05,796000.0,4.6505,4.6505,4.6413,4.6505,796000.0
2010-03-11 14:45:00,5.05,5.05,5.05,5.05,532000.0,4.6505,4.6505,4.6505,4.6505,532000.0
2010-03-11 14:50:00,5.05,5.05,5.04,5.05,348000.0,4.6505,4.6505,4.6413,4.6505,348000.0
2010-03-11 14:55:00,5.05,5.05,5.04,5.04,273600.0,4.6505,4.6505,4.6413,4.6413,273600.0
2010-03-11 15:00:00,5.04,5.05,5.04,5.05,502400.0,4.6413,4.6505,4.6413,4.6505,502400.0
2010-03-11 15:05:00,5.05,5.07,5.05,5.07,2760800.0,4.6505,4.6689,4.6505,4.6689,2760800.0
2010-03-11 15:10:00,5.07,5.07,5.07,5.07,1283200.0,4.6689,4.6689,4.6689,4.6689,1283200.0
2010-03-11 15:15:00,5.07,5.08,5.07,5.08,1822400.0,4.6689,4.6781,4.6689,4.6781,1822400.0
2010-03-11 15:20:00,5.08,5.08,5.07,5.07,946400.0,4.6781,4.6781,4.6689,4.6689,946400.0
2010-03-11 15:25:00,5.07,5.08,5.07,5.08,374400.0,4.6689,4.6781,4.6689,4.6781,374400.0
2010-03-11 15:30:00,5.08,5.08,5.07,5.07,340000.0,4.6781,4.6781,4.6689,4.6689,340000.0
2010-03-11 15:35:00,5.07,5.07,5.07,5.07,807200.0,4.6689,4.6689,4.6689,4.6689,807200.0
2010-03-11 15:40:00,5.07,5.08,5.07,5.08,760000.0,4.6689,4.6781,4.6689,4.6781,760000.0
2010-03-11 15:45:00,5.08,5.08,5.08,5.08,1276000.0,4.6781,4.6781,4.6781,4.6781,1276000.0
2010-03-11 15:50:00,5.08,5.09,5.08,5.09,2863200.0,4.6781,4.6873,4.6781,4.6873,2863200.0
2010-03-11 15:55:00,5.09,5.1,5.09,5.09,3041600.0,4.6873,4.6965,4.6873,4.6873,3041600.0
2010-03-12 09:30:00,5.14,5.14,5.11,5.11,9564000.0,4.7333,4.7333,4.7057,4.7057,9564000.0
2010-03-12 09:35:00,5.11,5.12,5.11,5.11,3658400.0,4.7057,4.7149,4.7057,4.7057,3658400.0
2010-03-12 09:40:00,5.11,5.11,5.1,5.11,2898400.0,4.7057,4.7057,4.6965,4.7057,2898400.0
2010-03-12 09:45:00,5.11,5.12,5.11,5.12,2550400.0,4.7057,4.7149,4.7057,4.7149,2550400.0
2010-03-12 09:50:00,5.12,5.13,5.11,5.11,2816800.0,4.7149,4.7241,4.7057,4.7057,2816800.0
2010-03-12 09:55:00,5.12,5.12,5.1,5.12,3292000.0,4.7149,4.7149,4.6965,4.7149,3292000.0
2010-03-12 10:00:00,5.12,5.12,5.08,5.09,3303200.0,4.7149,4.7149,4.6781,4.6873,3303200.0
2010-03-12 10:05:00,5.09,5.09,5.08,5.09,3429600.0,4.6873,4.6873,4.6781,4.6873,3429600.0
2010-03-12 10:10:00,5.09,5.09,5.07,5.08,3355200.0,4.6873,4.6873,4.6689,4.6781,3355200.0
2010-03-12 10:15:00,5.08,5.09,5.07,5.07,2936800.0,4.6781,4.6873,4.6689,4.6689,2936800.0
2010-03-12 10:20:00,5.07,5.09,5.07,5.08,2692800.0,4.6689,4.6873,4.6689,4.6781,2692800.0
2010-03-12 10:25:00,5.08,5.09,5.08,5.09,1304800.0,4.6781,4.6873,4.6781,4.6873,1304800.0
2010-03-12 10:30:00,5.09,5.09,5.07,5.08,1910400.0,4.6873,4.6873,4.6689,4.6781,1910400.0
2010-03-12 10:35:00,5.09,5.1,5.08,5.09,2047200.0,4.6873,4.6965,4.6781,4.6873,2047200.0
2010-03-12 10:40:00,5.09,5.1,5.08,5.09,2044800.0,4.6873,4.6965,4.6781,4.6873,2044800.0
2010-03-12 10:45:00,5.09,5.09,5.07,5.08,1564000.0,4.6873,4.6873,4.6689,4.6781,1564000.0
2010-03-12 10:50:00,5.08,5.09,5.08,5.08,865600.0,4.6781,4.6873,4.6781,4.6781,865600.0
2010-03-12 10:55:00,5.08,5.09,5.08,5.08,1256000.0,4.6781,4.6873,4.6781,4.6781,1256000.0
2010-03-12 11:00:00,5.08,5.09,5.08,5.08,1149600.0,4.6781,4.6873,4.6781,4.6781,1149600.0
2010-03-12 11:05:00,5.08,5.09,5.08,5.09,1353600.0,4.6781,4.6873,4.6781,4.6873,1353600.0
2010-03-12 11:10:00,5.09,5.09,5.09,5.09,1172000.0,4.6873,4.6873,4.6873,4.6873,1172000.0
2010-03-12 11:15:00,5.09,5.1,5.09,5.1,1884000.0,4.6873,4.6965,4.6873,4.6965,1884000.0
2010-03-12 11:20:00,5.1,5.11,5.1,5.1,2010400.0,4.6965,4.7057,4.6965,4.6965,2010400.0
2010-03-12 11:25:00,5.1,5.1,5.1,5.1,472800.0,4.6965,4.6965,4.6965,4.6965,472800.0
2010-03-12 11:30:00,5.1,5.1,5.09,5.1,863200.0,4.6965,4.6965,4.6873,4.6965,863200.0
2010-03-12 11:35:00,5.1,5.1,5.09,5.1,663200.0,4.6965,4.6965,4.6873,4.6965,663200.0
2010-03-12 11:40:00,5.1,5.1,5.09,5.1,792000.0,4.6965,4.6965,4.6873,4.6965,792000.0
2010-03-12 11:45:00,5.1,5.1,5.09,5.1,496800.0,4.6965,4.6965,4.6873,4.6965,496800.0
2010-03-12 11:50:00,5.1,5.1,5.09,5.09,948800.0,4.6965,4.6965,4.6873,4.6873,948800.0
2010-03-12 11:55:00,5.09,5.09,5.09,5.09,684000.0,4.6873,4.6873,4.6873,4.6873,684000.0
2010-03-12 12:00:00,5.09,5.09,5.08,5.09,1041600.0,4.6873,4.6873,4.6781,4.6873,1041600.0
2010-03-12 12:05:00,5.09,5.09,5.09,5.09,344800.0,4.6873,4.6873,4.6873,4.6873,344800.0
2010-03-12 12:10:00,5.09,5.1,5.09,5.09,519200.0,4.6873,4.6965,4.6873,4.6873,519200.0
2010-03-12 12:15:00,5.09,5.09,5.09,5.09,226400.0,4.6873,4.6873,4.6873,4.6873,226400.0
2010-03-12 12:20:00,5.09,5.1,5.09,5.1,912800.0,4.6873,4.6965,4.6873,4.6965,912800.0
2010-03-12 12:25:00,5.1,5.1,5.09,5.1,506400.0,4.6965,4.6965,4.6873,4.6965,506400.0
2010-03-12 12:30:00,5.1,5.1,5.08,5.08,952000.0,4.6965,4.6965,4.6781,4.6781,952000.0
2010-03-12 12:35:00,5.09,5.09,5.08,5.08,1223200.0,4.6873,4.6873,4.6781,4.6781,1223200.0
2010-03-12 12:40:00,5.08,5.09,5.08,5.08,605600.0,4.6781,4.6873,4.6781,4.6781,605600.0
2010-03-12 12:45:00,5.08,5.09,5.08,5.09,640800.0,4.6781,4.6873,4.6781,4.6873,640800.0
2010-03-12 12:50:00,5.09,5.09,5.08,5.09,1109600.0,4.6873,4.6873,4.6781,4.6873,1109600.0
2010-03-12 12:55:00,5.09,5.09,5.08,5.09,782400.0,4.6873,4.6873,4.6781,4.6873,782400.0
2010-03-12 13:00:00,5.09,5.09,5.09,5.09,668800.0,4.6873,4.6873,4.6873,4.6873,668800.0
2010-03-12 13:05:00,5.09,5.1,5.09,5.09,215200.0,4.6873,4.6965,4.6873,4.6873,215200.0
2010-03-12 13:10:00,5.09,5.1,5.09,5.1,727200.0,4.6873,4.6965,4.6873,4.6965,727200.0
2010-03-12 13:15:00,5.1,5.1,5.09,5.09,760800.0,4.6965,4.6965,4.6873,4.6873,760800.0
2010-03-12 13:20:00,5.09,5.1,5.09,5.1,114400.0,4.6873,4.6965,4.6873,4.6965,114400.0
2010-03-12 13:25:00,5.1,5.1,5.09,5.09,184800.0,4.6965,4.6965,4.6873,4.6873,184800.0
2010-03-12 13:30:00,5.1,5.1,5.09,5.1,202400.0,4.6965,4.6965,4.6873,4.6965,202400.0
2010-03-12 13:35:00,5.1,5.1,5.1,5.1,375200.0,4.6965,4.6965,4.6965,4.6965,375200.0
2010-03-12 13:40:00,5.1,5.1,5.1,5.1,482400.0,4.6965,4.6965,4.6965,4.6965,482400.0
2010-03-12 13:45:00,5.1,5.1,5.1,5.1,282400.0,4.6965,4.6965,4.6965,4.6965,282400.0
2010-03-12 13:50:00,5.1,5.1,5.09,5.09,518400.0,4.6965,4.6965,4.6873,4.6873,518400.0
2010-03-12 13:55:00,5.09,5.1,5.09,5.1,572000.0,4.6873,4.6965,4.6873,4.6965,572000.0
2010-03-12 14:00:00,5.1,5.1,5.1,5.1,998400.0,4.6965,4.6965,4.6965,4.6965,998400.0
2010-03-12 14:05:00,5.11,5.11,5.1,5.1,688000.0,4.7057,4.7057,4.6965,4.6965,688000.0
2010-03-12 14:10:00,5.1,5.1,5.1,5.1,587200.0,4.6965,4.6965,4.6965,4.6965,587200.0
2010-03-12 14:15:00,5.1,5.1,5.1,5.1,188800.0,4.6965,4.6965,4.6965,4.6965,188800.0
2010-03-12 14:20:00,5.1,5.1,5.09,5.09,488800.0,4.6965,4.6965,4.6873,4.6873,488800.0
2010-03-12 14:25:00,5.09,5.1,5.09,5.09,643200.0,4.6873,4.6965,4.6873,4.6873,643200.0
2010-03-12 14:30:00,5.09,5.1,5.09,5.1,1165600.0,4.6873,4.6965,4.6873,4.6965,1165600.0
2010-03-12 14:35:00,5.1,5.1,5.09,5.09,455200.0,4.6965,4.6965,4.6873,4.6873,455200.0
2010-03-12 14:40:00,5.09,5.09,5.08,5.09,1096000.0,4.6873,4.6873,4.6781,4.6873,1096000.0
2010-03-12 14:45:00,5.09,5.09,5.08,5.09,821600.0,4.6873,4.6873,4.6781,4.6873,821600.0
2010-03-12 14:50:00,5.09,5.09,5.09,5.09,420800.0,4.6873,4.6873,4.6873,4.6873,420800.0
2010-03-12 14:55:00,5.09,5.1,5.09,5.09,1294400.0,4.6873,4.6965,4.6873,4.6873,1294400.0
2010-03-12 15:00:00,5.09,5.1,5.09,5.09,592000.0,4.6873,4.6965,4.6873,4.6873,592000.0
2010-03-12 15:05:00,5.09,5.09,5.09,5.09,890400.0,4.6873,4.6873,4.6873,4.6873,890400.0
2010-03-12 15:10:00,5.09,5.1,5.09,5.09,402400.0,4.6873,4.6965,4.6873,4.6873,402400.0
2010-03-12 15:15:00,5.09,5.09,5.08,5.08,951200.0,4.6873,4.6873,4.6781,4.6781,951200.0
2010-03-12 15:20:00,5.08,5.08,5.07,5.08,1934400.0,4.6781,4.6781,4.6689,4.6781,1934400.0
2010-03-12 15:25:00,5.08,5.08,5.07,5.07,1113600.0,4.6781,4.6781,4.6689,4.6689,1113600.0
2010-03-12 15:30:00,5.07,5.08,5.07,5.08,1692000.0,4.6689,4.6781,4.6689,4.6781,1692000.0
2010-03-12 15:35:00,5.08,5.09,5.08,5.09,630400.0,4.6781,4.6873,4.6781,4.6873,630400.0
2010-03-12 15:40:00,5.09,5.09,5.09,5.09,1505600.0,4.6873,4.6873,4.6873,4.6873,1505600.0
2010-03-12 15:45:00,5.09,5.1,5.09,5.1,881600.0,4.6873,4.6965,4.6873,4.6965,881600.0
2010-03-12 15:50:00,5.1,5.1,5.09,5.1,2118400.0,4.6965,4.6965,4.6873,4.6965,2118400.0
2010-03-12 15:55:00,5.1,5.1,5.09,5.09,3621600.0,4.6965,4.6965,4.6873,4.6873,3621600.0
2010-03-15 09:30:00,5.08,5.08,5.07,5.07,2451200.0,4.6781,4.6781,4.6689,4.6689,2451200.0
2010-03-15 09:35:00,5.07,5.07,5.06,5.07,2128800.0,4.6689,4.6689,4.6597,4.6689,2128800.0
2010-03-15 09:40:00,5.07,5.08,5.07,5.07,1056800.0,4.6689,4.6781,4.6689,4.6689,1056800.0
2010-03-15 09:45:00,5.07,5.09,5.07,5.09,2656000.0,4.6689,4.6873,4.6689,4.6873,2656000.0
2010-03-15 09:50:00,5.09,5.1,5.09,5.09,1490400.0,4.6873,4.6965,4.6873,4.6873,1490400.0
2010-03-15 09:55:00,5.08,5.09,5.06,5.07,1383200.0,4.6781,4.6873,4.6597,4.6689,1383200.0
2010-03-15 10:00:00,5.07,5.07,5.06,5.06,1400800.0,4.6689,4.6689,4.6597,4.6597,1400800.0
2010-03-15 10:05:00,5.06,5.07,5.06,5.07,1533600.0,4.6597,4.6689,4.6597,4.6689,1533600.0
2010-03-15 10:10:00,5.07,5.07,5.06,5.07,1014400.0,4.6689,4.6689,4.6597,4.6689,1014400.0
2010-03-15 10:15:00,5.07,5.07,5.06,5.07,1611200.0,4.6689,4.6689,4.6597,4.6689,1611200.0
2010-03-15 10:20:00,5.07,5.09,5.07,5.08,1444800.0,4.6689,4.6873,4.6689,4.6781,1444800.0
2010-03-15 10:25:00,5.08,5.08,5.07,5.07,1290400.0,4.6781,4.6781,4.6689,4.6689,1290400.0
2010-03-15 10:30:00,5.07,5.08,5.06,5.07,1112800.0,4.6689,4.6781,4.6597,4.6689,1112800.0
2010-03-15 10:35:00,5.07,5.08,5.07,5.07,916000.0,4.6689,4.6781,4.6689,4.6689,916000.0
2010-03-15 10:40:00,5.08,5.08,5.07,5.07,580800.0,4.6781,4.6781,4.6689,4.6689,580800.0
2010-03-15 10:45:00,5.07,5.07,5.06,5.06,1377600.0,4.6689,4.6689,4.6597,4.6597,1377600.0
2010-03-15 10:50:00,5.06,5.06,5.06,5.06,1059200.0,4.6597,4.6597,4.6597,4.6597,1059200.0
2010-03-15 10:55:00,5.06,5.07,5.06,5.06,922400.0,4.6597,4.6689,4.6597,4.6597,922400.0
2010-03-15 11:00:00,5.06,5.07,5.06,5.06,660000.0,4.6597,4.6689,4.6597,4.6597,660000.0
2010-03-15 11:05:00,5.06,5.06,5.04,5.05,3080000.0,4.6597,4.6597,4.6413,4.6505,3080000.0
2010-03-15 11:10:00,5.05,5.05,5.03,5.03,2375200.0,4.6505,4.6505,4.632,4.632,2375200.0
2010-03-15 11:15:00,5.03,5.04,5.03,5.03,2849600.0,4.632,4.6413,4.632,4.632,2849600.0
2010-03-15 11:20:00,5.03,5.03,5.02,5.02,2644800.0,4.632,4.632,4.6228,4.6228,2644800.0
2010-03-15 11:25:00,5.02,5.03,5.02,5.03,1270400.0,4.6228,4.632,4.6228,4.632,1270400.0
2010-03-15 11:30:00,5.03,5.03,5.02,5.03,1360800.0,4.632,4.632,4.6228,4.632,1360800.0
2010-03-15 11:35:00,5.03,5.03,5.02,5.03,854400.0,4.632,4.632,4.6228,4.632,854400.0
2010-03-15 11:40:00,5.03,5.04,5.03,5.04,1210400.0,4.632,4.6413,4.632,4.6413,1210400.0
2010-03-15 11:45:00,5.04,5.04,5.03,5.03,204000.0,4.6413,4.6413,4.632,4.632,204000.0
2010-03-15 11:50:00,5.03,5.03,5.03,5.03,664000.0,4.632,4.632,4.632,4.632,664000.0
2010-03-15 11:55:00,5.03,5.04,5.03,5.04,544000.0,4.632,4.6413,4.632,4.6413,544000.0
2010-03-15 12:00:00,5.03,5.03,5.02,5.03,596800.0,4.632,4.632,4.6228,4.632,596800.0
2010-03-15 12:05:00,5.03,5.03,5.02,5.03,570400.0,4.632,4.632,4.6228,4.632,570400.0
2010-03-15 12:10:00,5.03,5.04,5.03,5.03,442400.0,4.632,4.6413,4.632,4.632,442400.0
2010-03-15 12:15:00,5.03,5.03,5.03,5.03,340800.0,4.632,4.632,4.632,4.632,340800.0
2010-03-15 12:20:00,5.03,5.04,5.03,5.03,702400.0,4.632,4.6413,4.632,4.632,702400.0
2010-03-15 12:25:00,5.03,5.04,5.03,5.04,972800.0,4.632,4.6413,4.632,4.6413,972800.0
2010-03-15 12:30:00,5.04,5.04,5.03,5.04,594400.0,4.6413,4.6413,4.632,4.6413,594400.0
2010-03-15 12:35:00,5.03,5.04,5.03,5.04,340000.0,4.632,4.6413,4.632,4.6413,340000.0
2010-03-15 12:40:00,5.04,5.05,5.04,5.04,597600.0,4.6413,4.6505,4.6413,4.6413,597600.0
2010-03-15 12:45:00,5.04,5.05,5.04,5.04,679200.0,4.6413,4.6505,4.6413,4.6413,679200.0
2010-03-15 12:50:00,5.04,5.04,5.04,5.04,279200.0,4.6413,4.6413,4.6413,4.6413,279200.0
2010-03-15 12:55:00,5.04,5.05,5.04,5.04,544800.0,4.6413,4.6505,4.6413,4.6413,544800.0
2010-03-15 13:00:00,5.04,5.04,5.04,5.04,1014400.0,4.6413,4.6413,4.6413,4.6413,1014400.0
2010-03-15 13:05:00,5.04,5.05,5.04,5.04,193600.0,4.6413,4.6505,4.6413,4.6413,193600.0
2010-03-15 13:10:00,5.05,5.05,5.04,5.05,260000.0,4.6505,4.6505,4.6413,4.6505,260000.0
2010-03-15 13:15:00,5.05,5.05,5.04,5.05,306400.0,4.6505,4.6505,4.6413,4.6505,306400.0
2010-03-15 13:20:00,5.05,5.05,5.04,5.04,315200.0,4.6505,4.6505,4.6413,4.6413,315200.0
2010-03-15 13:25:00,5.04,5.05,5.04,5.04,247200.0,4.6413,4.6505,4.6413,4.6413,247200.0
2010-03-15 13:30:00,5.04,5.05,5.04,5.05,295200.0,4.6413,4.6505,4.6413,4.6505,295200.0
2010-03-15 13:35:00,5.05,5.05,5.05,5.05,486400.0,4.6505,4.6505,4.6505,4.6505,486400.0
2010-03-15 13:40:00,5.05,5.05,5.05,5.05,449600.0,4.6505,4.6505,4.6505,4.6505,449600.0
2010-03-15 13:45:00,5.05,5.05,5.05,5.05,148000.0,4.6505,4.6505,4.6505,4.6505,148000.0
2010-03-15 13:50:00,5.05,5.05,5.05,5.05,260800.0,4.6505,4.6505,4.6505,4.6505,260800.0
2010-03-15 13:55:00,5.05,5.06,5.05,5.05,365600.0,4.6505,4.6597,4.6505,4.6505,365600.0
2010-03-15 14:00:00,5.05,5.05,5.05,5.05,281600.0,4.6505,4.6505,4.6505,4.6505,281600.0
2010-03-15 14:05:00,5.05,5.05,5.04,5.04,801600.0,4.6505,4.6505,4.6413,4.6413,801600.0
2010-03-15 14:10:00,5.04,5.04,5.04,5.04,307200.0,4.6413,4.6413,4.6413,4.6413,307200.0
2010-03-15 14:15:00,5.04,5.05,5.04,5.05,219200.0,4.6413,4.6505,4.6413,4.6505,219200.0
2010-03-15 14:20:00,5.05,5.05,5.04,5.04,232800.0,4.6505,4.6505,4.6413,4.6413,232800.0
2010-03-15 14:25:00,5.04,5.05,5.04,5.04,349600.0,4.6413,4.6505,4.6413,4.6413,349600.0
2010-03-15 14:30:00,5.05,5.05,5.03,5.03,700800.0,4.6505,4.6505,4.632,4.632,700800.0
2010-03-15 14:35:00,5.03,5.05,5.03,5.04,671200.0,4.632,4.6505,4.632,4.6413,671200.0
2010-03-15 14:40:00,5.04,5.05,5.04,5.05,784000.0,4.6413,4.6505,4.6413,4.6505,784000.0
2010-03-15 14:45:00,5.05,5.06,5.05,5.06,1522400.0,4.6505,4.6597,4.6505,4.6597,1522400.0
2010-03-15 14:50:00,5.06,5.07,5.06,5.06,1677600.0,4.6597,4.6689,4.6597,4.6597,1677600.0
2010-03-15 14:55:00,5.06,5.06,5.06,5.06,1140000.0,4.6597,4.6597,4.6597,4.6597,1140000.0
2010-03-15 15:00:00,5.06,5.07,5.06,5.06,533600.0,4.6597,4.6689,4.6597,4.6597,533600.0
2010-03-15 15:05:00,5.07,5.07,5.06,5.06,615200.0,4.6689,4.6689,4.6597,4.6597,615200.0
2010-03-15 15:10:00,5.06,5.07,5.06,5.06,1152000.0,4.6597,4.6689,4.6597,4.6597,1152000.0
2010-03-15 15:15:00,5.06,5.08,5.06,5.07,1360000.0,4.6597,4.6781,4.6597,4.6689,1360000.0
2010-03-15 15:20:00,5.07,5.08,5.07,5.08,2695200.0,4.6689,4.6781,4.6689,4.6781,2695200.0
2010-03-15 15:25:00,5.08,5.09,5.08,5.08,1764800.0,4.6781,4.6873,4.6781,4.6781,1764800.0
2010-03-15 15:30:00,5.08,5.09,5.08,5.08,1357600.0,4.6781,4.6873,4.6781,4.6781,1357600.0
2010-03-15 15:35:00,5.08,5.09,5.08,5.09,1179200.0,4.6781,4.6873,4.6781,4.6873,1179200.0
2010-03-15 15:40:00,5.09,5.09,5.09,5.09,1505600.0,4.6873,4.6873,4.6873,4.6873,1505600.0
2010-03-15 15:45:00,5.09,5.11,5.09,5.1,2378400.0,4.6873,4.7057,4.6873,4.6965,2378400.0
2010-03-15 15:50:00,5.1,5.1,5.09,5.09,1230400.0,4.6965,4.6965,4.6873,4.6873,1230400.0
2010-03-15 15:55:00,5.09,5.1,5.09,5.1,2334400.0,4.6873,4.6965,4.6873,4.6965,2334400.0
2010-03-16 09:30:00,5.13,5.13,5.11,5.11,2330400.0,4.7241,4.7241,4.7057,4.7057,2330400.0
2010-03-16 09:35:00,5.11,5.12,5.11,5.12,2294400.0,4.7057,4.7149,4.7057,4.7149,2294400.0
2010-03-16 09:40:00,5.11,5.11,5.1,5.11,3096800.0,4.7057,4.7057,4.6965,4.7057,3096800.0
2010-03-16 09:45:00,5.11,5.11,5.11,5.11,1552800.0,4.7057,4.7057,4.7057,4.7057,1552800.0
2010-03-16 09:50:00,5.11,5.11,5.1,5.1,2156000.0,4.7057,4.7057,4.6965,4.6965,2156000.0
2010-03-16 09:55:00,5.1,5.12,5.1,5.12,1596800.0,4.6965,4.7149,4.6965,4.7149,1596800.0
2010-03-16 10:00:00,5.12,5.12,5.11,5.12,1896800.0,4.7149,4.7149,4.7057,4.7149,1896800.0
2010-03-16 10:05:00,5.12,5.13,5.11,5.12,1850400.0,4.7149,4.7241,4.7057,4.7149,1850400.0
2010-03-16 10:10:00,5.12,5.13,5.12,5.12,1444000.0,4.7149,4.7241,4.7149,4.7149,1444000.0
2010-03-16 10:15:00,5.12,5.12,5.11,5.11,1422400.0,4.7149,4.7149,4.7057,4.7057,1422400.0
2010-03-16 10:20:00,5.11,5.12,5.11,5.12,1432000.0,4.7057,4.7149,4.7057,4.7149,1432000.0
2010-03-16 10:25:00,5.12,5.13,5.12,5.12,1232800.0,4.7149,4.7241,4.7149,4.7149,1232800.0
2010-03-16 10:30:00,5.12,5.13,5.12,5.13,1624000.0,4.7149,4.7241,4.7149,4.7241,1624000.0
2010-03-16 10:35:00,5.13,5.13,5.12,5.12,1510400.0,4.7241,4.7241,4.7149,4.7149,1510400.0
2010-03-16 10:40:00,5.12,5.13,5.12,5.13,960800.0,4.7149,4.7241,4.7149,4.7241,960800.0
2010-03-16 10:45:00,5.13,5.13,5.12,5.13,1230400.0,4.7241,4.7241,4.7149,4.7241,1230400.0
2010-03-16 10:50:00,5.13,5.13,5.12,5.13,856800.0,4.7241,4.7241,4.7149,4.7241,856800.0
2010-03-16 10:55:00,5.13,5.15,5.13,5.15,6304800.0,4.7241,4.7426,4.7241,4.7426,6304800.0
2010-03-16 11:00:00,5.15,5.16,5.15,5.15,2712800.0,4.7426,4.7518,4.7426,4.7426,2712800.0
2010-03-16 11:05:00,5.15,5.15,5.14,5.14,3165600.0,4.7426,4.7426,4.7333,4.7333,3165600.0
2010-03-16 11:10:00,5.14,5.15,5.14,5.14,1068800.0,4.7333,4.7426,4.7333,4.7333,1068800.0
2010-03-16 11:15:00,5.15,5.16,5.15,5.16,852000.0,4.7426,4.7518,4.7426,4.7518,852000.0
2010-03-16 11:20:00,5.16,5.16,5.15,5.15,1312800.0,4.7518,4.7518,4.7426,4.7426,1312800.0
2010-03-16 11:25:00,5.15,5.16,5.15,5.15,712800.0,4.7426,4.7518,4.7426,4.7426,712800.0
2010-03-16 11:30:00,5.15,5.16,5.15,5.15,1175200.0,4.7426,4.7518,4.7426,4.7426,1175200.0
2010-03-16 11:35:00,5.15,5.15,5.15,5.15,973600.0,4.7426,4.7426,4.7426,4.7426,973600.0
2010-03-16 11:40:00,5.15,5.16,5.15,5.15,953600.0,4.7426,4.7518,4.7426,4.7426,953600.0
2010-03-16 11:45:00,5.15,5.16,5.15,5.15,531200.0,4.7426,4.7518,4.7426,4.7426,531200.0
2010-03-16 11:50:00,5.15,5.16,5.15,5.15,527200.0,4.7426,4.7518,4.7426,4.7426,527200.0
2010-03-16 11:55:00,5.15,5.15,5.15,5.15,552800.0,4.7426,4.7426,4.7426,4.7426,552800.0
2010-03-16 12:00:00,5.15,5.15,5.15,5.15,234400.0,4.7426,4.7426,4.7426,4.7426,234400.0
2010-03-16 12:05:00,5.15,5.15,5.15,5.15,493600.0,4.7426,4.7426,4.7426,4.7426,493600.0
2010-03-16 12:10:00,5.15,5.15,5.15,5.15,381600.0,4.7426,4.7426,4.7426,4.7426,381600.0
2010-03-16 12:15:00,5.15,5.15,5.15,5.15,666400.0,4.7426,4.7426,4.7426,4.7426,666400.0
2010-03-16 12:20:00,5.15,5.15,5.14,5.14,772800.0,4.7426,4.7426,4.7333,4.7333,772800.0
2010-03-16 12:25:00,5.15,5.15,5.14,5.15,312000.0,4.7426,4.7426,4.7333,4.7426,312000.0
2010-03-16 12:30:00,5.15,5.15,5.15,5.15,352000.0,4.7426,4.7426,4.7426,4.7426,352000.0
2010-03-16 12:35:00,5.15,5.15,5.14,5.14,629600.0,4.7426,4.7426,4.7333,4.7333,629600.0
2010-03-16 12:40:00,5.14,5.14,5.14,5.14,348000.0,4.7333,4.7333,4.7333,4.7333,348000.0
2010-03-16 12:45:00,5.14,5.14,5.14,5.14,525600.0,4.7333,4.7333,4.7333,4.7333,525600.0
2010-03-16 12:50:00,5.14,5.14,5.14,5.14,204800.0,4.7333,4.7333,4.7333,4.7333,204800.0
2010-03-16 12:55:00,5.14,5.14,5.14,5.14,164000.0,4.7333,4.7333,4.7333,4.7333,164000.0
2010-03-16 13:00:00,5.14,5.15,5.14,5.14,327200.0,4.7333,4.7426,4.7333,4.7333,327200.0
2010-03-16 13:05:00,5.14,5.15,5.14,5.15,151200.0,4.7333,4.7426,4.7333,4.7426,151200.0
2010-03-16 13:10:00,5.14,5.14,5.14,5.14,229600.0,4.7333,4.7333,4.7333,4.7333,229600.0
2010-03-16 13:15:00,5.14,5.14,5.14,5.14,247200.0,4.7333,4.7333,4.7333,4.7333,247200.0
2010-03-16 13:20:00,5.14,5.14,5.14,5.14,357600.0,4.7333,4.7333,4.7333,4.7333,357600.0
2010-03-16 13:25:00,5.14,5.14,5.14,5.14,852000.0,4.7333,4.7333,4.7333,4.7333,852000.0
2010-03-16 13:30:00,5.14,5.14,5.14,5.14,397600.0,4.7333,4.7333,4.7333,4.7333,397600.0
2010-03-16 13:35:00,5.14,5.14,5.14,5.14,261600.0,4.7333,4.7333,4.7333,4.7333,261600.0
2010-03-16 13:40:00,5.14,5.14,5.14,5.14,289600.0,4.7333,4.7333,4.7333,4.7333,289600.0
2010-03-16 13:45:00,5.14,5.14,5.14,5.14,515200.0,4.7333,4.7333,4.7333,4.7333,515200.0
2010-03-16 13:50:00,5.14,5.14,5.13,5.13,435200.0,4.7333,4.7333,4.7241,4.7241,435200.0
2010-03-16 13:55:00,5.13,5.14,5.13,5.14,324800.0,4.7241,4.7333,4.7241,4.7333,324800.0
2010-03-16 14:00:00,5.14,5.14,5.13,5.13,1337600.0,4.7333,4.7333,4.7241,4.7241,1337600.0
2010-03-16 14:05:00,5.13,5.13,5.13,5.13,298400.0,4.7241,4.7241,4.7241,4.7241,298400.0
2010-03-16 14:10:00,5.13,5.15,5.13,5.15,3028000.0,4.7241,4.7426,4.7241,4.7426,3028000.0
2010-03-16 14:15:00,5.15,5.16,5.14,5.16,3574400.0,4.7426,4.7518,4.7333,4.7518,3574400.0
2010-03-16 14:20:00,5.16,5.17,5.15,5.17,6220800.0,4.7518,4.761,4.7426,4.761,6220800.0
2010-03-16 14:25:00,5.17,5.17,5.16,5.16,3312800.0,4.761,4.761,4.7518,4.7518,3312800.0
2010-03-16 14:30:00,5.16,5.16,5.15,5.15,2707200.0,4.7518,4.7518,4.7426,4.7426,2707200.0
2010-03-16 14:35:00,5.15,5.15,5.13,5.14,2588800.0,4.7426,4.7426,4.7241,4.7333,2588800.0
2010-03-16 14:40:00,5.14,5.14,5.13,5.13,1951200.0,4.7333,4.7333,4.7241,4.7241,1951200.0
2010-03-16 14:45:00,5.13,5.14,5.13,5.14,1026400.0,4.7241,4.7333,4.7241,4.7333,1026400.0
2010-03-16 14:50:00,5.14,5.15,5.13,5.15,1981600.0,4.7333,4.7426,4.7241,4.7426,1981600.0
2010-03-16 14:55:00,5.15,5.16,5.15,5.16,2252800.0,4.7426,4.7518,4.7426,4.7518,2252800.0
2010-03-16 15:00:00,5.16,5.17,5.16,5.16,1091200.0,4.7518,4.761,4.7518,4.7518,1091200.0
2010-03-16 15:05:00,5.16,5.16,5.15,5.15,1838400.0,4.7518,4.7518,4.7426,4.7426,1838400.0
2010-03-16 15:10:00,5.15,5.17,5.15,5.16,1317600.0,4.7426,4.761,4.7426,4.7518,1317600.0
2010-03-16 15:15:00,5.16,5.17,5.16,5.17,1942400.0,4.7518,4.761,4.7518,4.761,1942400.0
2010-03-16 15:20:00,5.17,5.18,5.16,5.17,1872000.0,4.761,4.7702,4.7518,4.761,1872000.0
2010-03-16 15:25:00,5.17,5.17,5.16,5.17,1789600.0,4.761,4.761,4.7518,4.761,1789600.0
2010-03-16 15:30:00,5.17,5.18,5.16,5.17,2044800.0,4.761,4.7702,4.7518,4.761,2044800.0
2010-03-16 15:35:00,5.17,5.18,5.17,5.17,1727200.0,4.761,4.7702,4.761,4.761,1727200.0
2010-03-16 15:40:00,5.17,5.18,5.17,5.17,1732000.0,4.761,4.7702,4.761,4.761,1732000.0
2010-03-16 15:45:00,5.17,5.17,5.17,5.17,1736000.0,4.761,4.761,4.761,4.761,1736000.0
2010-03-16 15:50:00,5.17,5.19,5.17,5.18,3737600.0,4.761,4.7794,4.761,4.7702,3737600.0
2010-03-16 15:55:00,5.18,5.19,5.18,5.18,4034400.0,4.7702,4.7794,4.7702,4.7702,4034400.0
2010-03-17 09:30:00,5.21,5.22,5.21,5.22,3204800.0,4.7978,4.807,4.7978,4.807,3204800.0
2010-03-17 09:35:00,5.22,5.22,5.21,5.22,3217600.0,4.807,4.807,4.7978,4.807,3217600.0
2010-03-17 09:40:00,5.22,5.22,5.22,5.22,1932800.0,4.807,4.807,4.807,4.807,1932800.0
2010-03-17 09:45:00,5.22,5.23,5.22,5.22,999200.0,4.807,4.8162,4.807,4.807,999200.0
2010-03-17 09:50:00,5.22,5.22,5.21,5.22,2077600.0,4.807,4.807,4.7978,4.807,2077600.0
2010-03-17 09:55:00,5.22,5.24,5.22,5.23,2533600.0,4.807,4.8254,4.807,4.8162,2533600.0
2010-03-17 10:00:00,5.23,5.24,5.23,5.23,1700800.0,4.8162,4.8254,4.8162,4.8162,1700800.0
2010-03-17 10:05:00,5.23,5.23,5.23,5.23,624000.0,4.8162,4.8162,4.8162,4.8162,624000.0
2010-03-17 10:10:00,5.23,5.23,5.22,5.22,1076800.0,4.8162,4.8162,4.807,4.807,1076800.0
2010-03-17 10:15:00,5.22,5.23,5.22,5.23,757600.0,4.807,4.8162,4.807,4.8162,757600.0
2010-03-17 10:20:00,5.23,5.24,5.22,5.23,1523200.0,4.8162,4.8254,4.807,4.8162,1523200.0
2010-03-17 10:25:00,5.23,5.23,5.22,5.22,976000.0,4.8162,4.8162,4.807,4.807,976000.0
2010-03-17 10:30:00,5.22,5.22,5.22,5.22,956800.0,4.807,4.807,4.807,4.807,956800.0
2010-03-17 10:35:00,5.22,5.22,5.21,5.22,1000000.0,4.807,4.807,4.7978,4.807,1000000.0
2010-03-17 10:40:00,5.22,5.22,5.22,5.22,655200.0,4.807,4.807,4.807,4.807,655200.0
2010-03-17 10:45:00,5.22,5.23,5.22,5.22,1040800.0,4.807,4.8162,4.807,4.807,1040800.0
2010-03-17 10:50:00,5.22,5.22,5.22,5.22,827200.0,4.807,4.807,4.807,4.807,827200.0
2010-03-17 10:55:00,5.22,5.23,5.22,5.23,526400.0,4.807,4.8162,4.807,4.8162,526400.0
2010-03-17 11:00:00,5.23,5.23,5.23,5.23,993600.0,4.8162,4.8162,4.8162,4.8162,993600.0
2010-03-17 11:05:00,5.23,5.23,5.23,5.23,632000.0,4.8162,4.8162,4.8162,4.8162,632000.0
2010-03-17 11:10:00,5.23,5.23,5.23,5.23,479200.0,4.8162,4.8162,4.8162,4.8162,479200.0
2010-03-17 11:15:00,5.23,5.24,5.23,5.24,1027200.0,4.8162,4.8254,4.8162,4.8254,1027200.0
2010-03-17 11:20:00,5.24,5.25,5.24,5.24,2605600.0,4.8254,4.8346,4.8254,4.8254,2605600.0
2010-03-17 11:25:00,5.24,5.25,5.24,5.24,880000.0,4.8254,4.8346,4.8254,4.8254,880000.0
2010-03-17 11:30:00,5.24,5.25,5.24,5.24,653600.0,4.8254,4.8346,4.8254,4.8254,653600.0
2010-03-17 11:35:00,5.24,5.24,5.24,5.24,662400.0,4.8254,4.8254,4.8254,4.8254,662400.0
2010-03-17 11:40:00,5.24,5.25,5.24,5.24,368800.0,4.8254,4.8346,4.8254,4.8254,368800.0
2010-03-17 11:45:00,5.24,5.25,5.24,5.24,1980000.0,4.8254,4.8346,4.8254,4.8254,1980000.0
2010-03-17 11:50:00,5.24,5.24,5.24,5.24,807200.0,4.8254,4.8254,4.8254,4.8254,807200.0
2010-03-17 11:55:00,5.24,5.25,5.24,5.24,964000.0,4.8254,4.8346,4.8254,4.8254,964000.0
2010-03-17 12:00:00,5.24,5.24,5.23,5.24,355200.0,4.8254,4.8254,4.8162,4.8254,355200.0
2010-03-17 12:05:00,5.24,5.24,5.24,5.24,388800.0,4.8254,4.8254,4.8254,4.8254,388800.0
2010-03-17 12:10:00,5.24,5.24,5.24,5.24,448800.0,4.8254,4.8254,4.8254,4.8254,448800.0
2010-03-17 12:15:00,5.24,5.24,5.24,5.24,538400.0,4.8254,4.8254,4.8254,4.8254,538400.0
2010-03-17 12:20:00,5.24,5.24,5.24,5.24,240000.0,4.8254,4.8254,4.8254,4.8254,240000.0
2010-03-17 12:25:00,5.24,5.24,5.24,5.24,341600.0,4.8254,4.8254,4.8254,4.8254,341600.0
2010-03-17 12:30:00,5.24,5.24,5.23,5.24,292000.0,4.8254,4.8254,4.8162,4.8254,292000.0
2010-03-17 12:35:00,5.24,5.24,5.24,5.24,358400.0,4.8254,4.8254,4.8254,4.8254,358400.0
2010-03-17 12:40:00,5.24,5.24,5.24,5.24,494400.0,4.8254,4.8254,4.8254,4.8254,494400.0
2010-03-17 12:45:00,5.24,5.24,5.24,5.24,628800.0,4.8254,4.8254,4.8254,4.8254,628800.0
2010-03-17 12:50:00,5.24,5.24,5.24,5.24,211200.0,4.8254,4.8254,4.8254,4.8254,211200.0
2010-03-17 12:55:00,5.24,5.24,5.24,5.24,356000.0,4.8254,4.8254,4.8254,4.8254,356000.0
2010-03-17 13:00:00,5.24,5.24,5.24,5.24,336800.0,4.8254,4.8254,4.8254,4.8254,336800.0
2010-03-17 13:05:00,5.24,5.25,5.24,5.24,578400.0,4.8254,4.8346,4.8254,4.8254,578400.0
2010-03-17 13:10:00,5.24,5.25,5.24,5.25,414400.0,4.8254,4.8346,4.8254,4.8346,414400.0
2010-03-17 13:15:00,5.25,5.25,5.24,5.25,219200.0,4.8346,4.8346,4.8254,4.8346,219200.0
2010-03-17 13:20:00,5.25,5.25,5.25,5.25,696000.0,4.8346,4.8346,4.8346,4.8346,696000.0
2010-03-17 13:25:00,5.25,5.26,5.25,5.25,1180000.0,4.8346,4.8439,4.8346,4.8346,1180000.0
2010-03-17 13:30:00,5.25,5.26,5.25,5.26,2271200.0,4.8346,4.8439,4.8346,4.8439,2271200.0
2010-03-17 13:35:00,5.26,5.27,5.26,5.27,2192000.0,4.8439,4.8531,4.8439,4.8531,2192000.0
2010-03-17 13:40:00,5.27,5.27,5.26,5.27,1182400.0,4.8531,4.8531,4.8439,4.8531,1182400.0
2010-03-17 13:45:00,5.27,5.27,5.26,5.26,1455200.0,4.8531,4.8531,4.8439,4.8439,1455200.0
2010-03-17 13:50:00,5.26,5.26,5.26,5.26,771200.0,4.8439,4.8439,4.8439,4.8439,771200.0
2010-03-17 13:55:00,5.26,5.26,5.26,5.26,463200.0,4.8439,4.8439,4.8439,4.8439,463200.0
2010-03-17 14:00:00,5.26,5.26,5.26,5.26,147200.0,4.8439,4.8439,4.8439,4.8439,147200.0
2010-03-17 14:05:00,5.26,5.26,5.26,5.26,230400.0,4.8439,4.8439,4.8439,4.8439,230400.0
2010-03-17 14:10:00,5.26,5.27,5.26,5.27,462400.0,4.8439,4.8531,4.8439,4.8531,462400.0
2010-03-17 14:15:00,5.27,5.27,5.27,5.27,352800.0,4.8531,4.8531,4.8531,4.8531,352800.0
2010-03-17 14:20:00,5.27,5.27,5.27,5.27,828800.0,4.8531,4.8531,4.8531,4.8531,828800.0
2010-03-17 14:25:00,5.27,5.27,5.26,5.26,420000.0,4.8531,4.8531,4.8439,4.8439,420000.0
2010-03-17 14:30:00,5.26,5.27,5.26,5.26,1041600.0,4.8439,4.8531,4.8439,4.8439,1041600.0
2010-03-17 14:35:00,5.26,5.26,5.25,5.25,1344800.0,4.8439,4.8439,4.8346,4.8346,1344800.0
2010-03-17 14:40:00,5.25,5.25,5.24,5.25,1210400.0,4.8346,4.8346,4.8254,4.8346,1210400.0
2010-03-17 14:45:00,5.25,5.25,5.25,5.25,673600.0,4.8346,4.8346,4.8346,4.8346,673600.0
2010-03-17 14:50:00,5.25,5.25,5.24,5.24,657600.0,4.8346,4.8346,4.8254,4.8254,657600.0
2010-03-17 14:55:00,5.24,5.24,5.23,5.23,1954400.0,4.8254,4.8254,4.8162,4.8162,1954400.0
2010-03-17 15:00:00,5.23,5.24,5.23,5.23,769600.0,4.8162,4.8254,4.8162,4.8162,769600.0
2010-03-17 15:05:00,5.23,5.24,5.23,5.24,691200.0,4.8162,4.8254,4.8162,4.8254,691200.0
2010-03-17 15:10:00,5.24,5.24,5.23,5.24,518400.0,4.8254,4.8254,4.8162,4.8254,518400.0
2010-03-17 15:15:00,5.24,5.24,5.21,5.21,3636000.0,4.8254,4.8254,4.7978,4.7978,3636000.0
2010-03-17 15:20:00,5.21,5.22,5.21,5.22,2217600.0,4.7978,4.807,4.7978,4.807,2217600.0
2010-03-17 15:25:00,5.22,5.22,5.21,5.22,944800.0,4.807,4.807,4.7978,4.807,944800.0
2010-03-17 15:30:00,5.22,5.22,5.21,5.21,756800.0,4.807,4.807,4.7978,4.7978,756800.0
2010-03-17 15:35:00,5.21,5.23,5.21,5.22,1898400.0,4.7978,4.8162,4.7978,4.807,1898400.0
2010-03-17 15:40:00,5.22,5.23,5.22,5.22,966400.0,4.807,4.8162,4.807,4.807,966400.0
2010-03-17 15:45:00,5.22,5.24,5.22,5.23,1428800.0,4.807,4.8254,4.807,4.8162,1428800.0
2010-03-17 15:50:00,5.23,5.24,5.23,5.24,2596000.0,4.8162,4.8254,4.8162,4.8254,2596000.0
2010-03-17 15:55:00,5.24,5.24,5.23,5.24,3319200.0,4.8254,4.8254,4.8162,4.8254,3319200.0
2010-03-18 09:30:00,5.24,5.24,5.23,5.24,2369600.0,4.8254,4.8254,4.8162,4.8254,2369600.0
2010-03-18 09:35:00,5.24,5.25,5.24,5.24,2133600.0,4.8254,4.8346,4.8254,4.8254,2133600.0
2010-03-18 09:40:00,5.24,5.24,5.23,5.23,2783200.0,4.8254,4.8254,4.8162,4.8162,2783200.0
2010-03-18 09:45:00,5.23,5.24,5.23,5.24,2784800.0,4.8162,4.8254,4.8162,4.8254,2784800.0
2010-03-18 09:50:00,5.24,5.24,5.23,5.24,886400.0,4.8254,4.8254,4.8162,4.8254,886400.0
2010-03-18 09:55:00,5.24,5.25,5.24,5.24,970400.0,4.8254,4.8346,4.8254,4.8254,970400.0
2010-03-18 10:00:00,5.24,5.26,5.24,5.25,2123200.0,4.8254,4.8439,4.8254,4.8346,2123200.0
2010-03-18 10:05:00,5.24,5.25,5.23,5.23,2082400.0,4.8254,4.8346,4.8162,4.8162,2082400.0
2010-03-18 10:10:00,5.23,5.24,5.23,5.23,1092000.0,4.8162,4.8254,4.8162,4.8162,1092000.0
2010-03-18 10:15:00,5.23,5.24,5.23,5.24,1055200.0,4.8162,4.8254,4.8162,4.8254,1055200.0
2010-03-18 10:20:00,5.24,5.24,5.24,5.24,893600.0,4.8254,4.8254,4.8254,4.8254,893600.0
2010-03-18 10:25:00,5.24,5.24,5.23,5.23,580000.0,4.8254,4.8254,4.8162,4.8162,580000.0
2010-03-18 10:30:00,5.23,5.24,5.23,5.23,772800.0,4.8162,4.8254,4.8162,4.8162,772800.0
2010-03-18 10:35:00,5.23,5.23,5.22,5.22,1615200.0,4.8162,4.8162,4.807,4.807,1615200.0
2010-03-18 10:40:00,5.22,5.22,5.22,5.22,840800.0,4.807,4.807,4.807,4.807,840800.0
2010-03-18 10:45:00,5.22,5.23,5.22,5.22,597600.0,4.807,4.8162,4.807,4.807,597600.0
2010-03-18 10:50:00,5.22,5.23,5.22,5.23,689600.0,4.807,4.8162,4.807,4.8162,689600.0
2010-03-18 10:55:00,5.23,5.24,5.22,5.24,986400.0,4.8162,4.8254,4.807,4.8254,986400.0
2010-03-18 11:00:00,5.24,5.24,5.23,5.23,968800.0,4.8254,4.8254,4.8162,4.8162,968800.0
2010-03-18 11:05:00,5.23,5.24,5.23,5.24,751200.0,4.8162,4.8254,4.8162,4.8254,751200.0
2010-03-18 11:10:00,5.24,5.24,5.23,5.24,800000.0,4.8254,4.8254,4.8162,4.8254,800000.0
2010-03-18 11:15:00,5.24,5.25,5.24,5.24,1023200.0,4.8254,4.8346,4.8254,4.8254,1023200.0
2010-03-18 11:20:00,5.24,5.24,5.24,5.24,789600.0,4.8254,4.8254,4.8254,4.8254,789600.0
2010-03-18 11:25:00,5.24,5.24,5.24,5.24,299200.0,4.8254,4.8254,4.8254,4.8254,299200.0
2010-03-18 11:30:00,5.24,5.24,5.23,5.23,519200.0,4.8254,4.8254,4.8162,4.8162,519200.0
2010-03-18 11:35:00,5.23,5.23,5.23,5.23,1155200.0,4.8162,4.8162,4.8162,4.8162,1155200.0
2010-03-18 11:40:00,5.23,5.23,5.21,5.21,1217600.0,4.8162,4.8162,4.7978,4.7978,1217600.0
2010-03-18 11:45:00,5.21,5.22,5.21,5.22,1323200.0,4.7978,4.807,4.7978,4.807,1323200.0
2010-03-18 11:50:00,5.22,5.22,5.21,5.22,1010400.0,4.807,4.807,4.7978,4.807,1010400.0
2010-03-18 11:55:00,5.22,5.22,5.21,5.21,2432000.0,4.807,4.807,4.7978,4.7978,2432000.0
2010-03-18 12:00:00,5.21,5.21,5.2,5.2,1827200.0,4.7978,4.7978,4.7886,4.7886,1827200.0
2010-03-18 12:05:00,5.2,5.21,5.19,5.21,1276000.0,4.7886,4.7978,4.7794,4.7978,1276000.0
2010-03-18 12:10:00,5.21,5.21,5.2,5.21,1405600.0,4.7978,4.7978,4.7886,4.7978,1405600.0
2010-03-18 12:15:00,5.21,5.21,5.2,5.21,856800.0,4.7978,4.7978,4.7886,4.7978,856800.0
2010-03-18 12:20:00,5.21,5.21,5.21,5.21,638400.0,4.7978,4.7978,4.7978,4.7978,638400.0
2010-03-18 12:25:00,5.21,5.21,5.2,5.21,571200.0,4.7978,4.7978,4.7886,4.7978,571200.0
2010-03-18 12:30:00,5.21,5.21,5.2,5.2,862400.0,4.7978,4.7978,4.7886,4.7886,862400.0
2010-03-18 12:35:00,5.2,5.2,5.2,5.2,540800.0,4.7886,4.7886,4.7886,4.7886,540800.0
2010-03-18 12:40:00,5.2,5.2,5.19,5.2,733600.0,4.7886,4.7886,4.7794,4.7886,733600.0
2010-03-18 12:45:00,5.2,5.21,5.2,5.2,589600.0,4.7886,4.7978,4.7886,4.7886,589600.0
2010-03-18 12:50:00,5.2,5.2,5.2,5.2,264800.0,4.7886,4.7886,4.7886,4.7886,264800.0
2010-03-18 12:55:00,5.2,5.21,5.2,5.21,515200.0,4.7886,4.7978,4.7886,4.7978,515200.0
2010-03-18 13:00:00,5.21,5.21,5.21,5.21,547200.0,4.7978,4.7978,4.7978,4.7978,547200.0
2010-03-18 13:05:00,5.21,5.22,5.21,5.22,1516000.0,4.7978,4.807,4.7978,4.807,1516000.0
2010-03-18 13:10:00,5.22,5.22,5.22,5.22,678400.0,4.807,4.807,4.807,4.807,678400.0
2010-03-18 13:15:00,5.22,5.22,5.22,5.22,1030400.0,4.807,4.807,4.807,4.807,1030400.0
2010-03-18 13:20:00,5.22,5.22,5.22,5.22,612000.0,4.807,4.807,4.807,4.807,612000.0
2010-03-18 13:25:00,5.22,5.22,5.22,5.22,313600.0,4.807,4.807,4.807,4.807,313600.0
2010-03-18 13:30:00,5.22,5.23,5.22,5.23,1196800.0,4.807,4.8162,4.807,4.8162,1196800.0
2010-03-18 13:35:00,5.23,5.23,5.23,5.23,297600.0,4.8162,4.8162,4.8162,4.8162,297600.0
2010-03-18 13:40:00,5.23,5.23,5.23,5.23,350400.0,4.8162,4.8162,4.8162,4.8162,350400.0
2010-03-18 13:45:00,5.23,5.23,5.22,5.22,385600.0,4.8162,4.8162,4.807,4.807,385600.0
2010-03-18 13:50:00,5.22,5.22,5.22,5.22,756800.0,4.807,4.807,4.807,4.807,756800.0
2010-03-18 13:55:00,5.22,5.22,5.21,5.22,407200.0,4.807,4.807,4.7978,4.807,407200.0
2010-03-18 14:00:00,5.22,5.23,5.22,5.22,1147200.0,4.807,4.8162,4.807,4.807,1147200.0
2010-03-18 14:05:00,5.22,5.23,5.22,5.22,523200.0,4.807,4.8162,4.807,4.807,523200.0
2010-03-18 14:10:00,5.22,5.22,5.22,5.22,178400.0,4.807,4.807,4.807,4.807,178400.0
2010-03-18 14:15:00,5.22,5.22,5.22,5.22,139200.0,4.807,4.807,4.807,4.807,139200.0
2010-03-18 14:20:00,5.22,5.22,5.22,5.22,467200.0,4.807,4.807,4.807,4.807,467200.0
2010-03-18 14:25:00,5.22,5.22,5.22,5.22,192000.0,4.807,4.807,4.807,4.807,192000.0
2010-03-18 14:30:00,5.22,5.24,5.22,5.24,1466400.0,4.807,4.8254,4.807,4.8254,1466400.0
2010-03-18 14:35:00,5.24,5.24,5.23,5.23,423200.0,4.8254,4.8254,4.8162,4.8162,423200.0
2010-03-18 14:40:00,5.23,5.23,5.23,5.23,284000.0,4.8162,4.8162,4.8162,4.8162,284000.0
2010-03-18 14:45:00,5.23,5.23,5.22,5.22,1490400.0,4.8162,4.8162,4.807,4.807,1490400.0
2010-03-18 14:50:00,5.22,5.22,5.21,5.22,536800.0,4.807,4.807,4.7978,4.807,536800.0
2010-03-18 14:55:00,5.22,5.22,5.21,5.22,765600.0,4.807,4.807,4.7978,4.807,765600.0
2010-03-18 15:00:00,5.22,5.22,5.22,5.22,378400.0,4.807,4.807,4.807,4.807,378400.0
2010-03-18 15:05:00,5.22,5.23,5.22,5.22,542400.0,4.807,4.8162,4.807,4.807,542400.0
2010-03-18 15:10:00,5.22,5.23,5.22,5.22,406400.0,4.807,4.8162,4.807,4.807,406400.0
2010-03-18 15:15:00,5.22,5.23,5.22,5.23,587200.0,4.807,4.8162,4.807,4.8162,587200.0
2010-03-18 15:20:00,5.22,5.23,5.22,5.22,1029600.0,4.807,4.8162,4.807,4.807,1029600.0
2010-03-18 15:25:00,5.22,5.23,5.22,5.23,388000.0,4.807,4.8162,4.807,4.8162,388000.0
2010-03-18 15:30:00,5.23,5.24,5.23,5.24,1328000.0,4.8162,4.8254,4.8162,4.8254,1328000.0
2010-03-18 15:35:00,5.24,5.24,5.23,5.23,457600.0,4.8254,4.8254,4.8162,4.8162,457600.0
2010-03-18 15:40:00,5.23,5.23,5.23,5.23,565600.0,4.8162,4.8162,4.8162,4.8162,565600.0
2010-03-18 15:45:00,5.23,5.24,5.23,5.24,1306400.0,4.8162,4.8254,4.8162,4.8254,1306400.0
2010-03-18 15:50:00,5.24,5.24,5.24,5.24,1680000.0,4.8254,4.8254,4.8254,4.8254,1680000.0
2010-03-18 15:55:00,5.24,5.24,5.23,5.23,2809600.0,4.8254,4.8254,4.8162,4.8162,2809600.0
2010-03-19 09:30:00,5.27,5.27,5.26,5.26,4086400.0,4.8531,4.8531,4.8439,4.8439,4086400.0
2010-03-19 09:35:00,5.27,5.27,5.25,5.25,1807200.0,4.8531,4.8531,4.8346,4.8346,1807200.0
2010-03-19 09:40:00,5.25,5.25,5.24,5.24,2593600.0,4.8346,4.8346,4.8254,4.8254,2593600.0
2010-03-19 09:45:00,5.24,5.24,5.23,5.24,2259200.0,4.8254,4.8254,4.8162,4.8254,2259200.0
2010-03-19 09:50:00,5.24,5.24,5.24,5.24,1084800.0,4.8254,4.8254,4.8254,4.8254,1084800.0
2010-03-19 09:55:00,5.24,5.24,5.23,5.24,1290400.0,4.8254,4.8254,4.8162,4.8254,1290400.0
2010-03-19 10:00:00,5.24,5.24,5.22,5.22,2862400.0,4.8254,4.8254,4.807,4.807,2862400.0
2010-03-19 10:05:00,5.22,5.22,5.21,5.22,1249600.0,4.807,4.807,4.7978,4.807,1249600.0
2010-03-19 10:10:00,5.22,5.22,5.21,5.21,1571200.0,4.807,4.807,4.7978,4.7978,1571200.0
2010-03-19 10:15:00,5.21,5.21,5.2,5.21,2056000.0,4.7978,4.7978,4.7886,4.7978,2056000.0
2010-03-19 10:20:00,5.21,5.21,5.19,5.19,2813600.0,4.7978,4.7978,4.7794,4.7794,2813600.0
2010-03-19 10:25:00,5.19,5.2,5.19,5.2,2054400.0,4.7794,4.7886,4.7794,4.7886,2054400.0
2010-03-19 10:30:00,5.2,5.2,5.18,5.19,3436800.0,4.7886,4.7886,4.7702,4.7794,3436800.0
2010-03-19 10:35:00,5.19,5.2,5.19,5.2,2076000.0,4.7794,4.7886,4.7794,4.7886,2076000.0
2010-03-19 10:40:00,5.2,5.2,5.19,5.2,1323200.0,4.7886,4.7886,4.7794,4.7886,1323200.0
2010-03-19 10:45:00,5.2,5.2,5.2,5.2,1082400.0,4.7886,4.7886,4.7886,4.7886,1082400.0
2010-03-19 10:50:00,5.2,5.2,5.19,5.19,971200.0,4.7886,4.7886,4.7794,4.7794,971200.0
2010-03-19 10:55:00,5.19,5.19,5.19,5.19,1352000.0,4.7794,4.7794,4.7794,4.7794,1352000.0
2010-03-19 11:00:00,5.19,5.19,5.18,5.18,1536000.0,4.7794,4.7794,4.7702,4.7702,1536000.0
2010-03-19 11:05:00,5.18,5.19,5.18,5.18,995200.0,4.7702,4.7794,4.7702,4.7702,995200.0
2010-03-19 11:10:00,5.18,5.18,5.16,5.17,3488000.0,4.7702,4.7702,4.7518,4.761,3488000.0
2010-03-19 11:15:00,5.17,5.17,5.15,5.16,4942400.0,4.761,4.761,4.7426,4.7518,4942400.0
2010-03-19 11:20:00,5.16,5.17,5.16,5.17,1427200.0,4.7518,4.761,4.7518,4.761,1427200.0
2010-03-19 11:25:00,5.17,5.17,5.16,5.17,763200.0,4.761,4.761,4.7518,4.761,763200.0
2010-03-19 11:30:00,5.16,5.17,5.16,5.16,1344000.0,4.7518,4.761,4.7518,4.7518,1344000.0
2010-03-19 11:35:00,5.16,5.17,5.16,5.16,727200.0,4.7518,4.761,4.7518,4.7518,727200.0
2010-03-19 11:40:00,5.16,5.17,5.16,5.17,855200.0,4.7518,4.761,4.7518,4.761,855200.0
2010-03-19 11:45:00,5.17,5.18,5.17,5.18,846400.0,4.761,4.7702,4.761,4.7702,846400.0
2010-03-19 11:50:00,5.18,5.18,5.17,5.18,1051200.0,4.7702,4.7702,4.761,4.7702,1051200.0
2010-03-19 11:55:00,5.18,5.18,5.18,5.18,480000.0,4.7702,4.7702,4.7702,4.7702,480000.0
2010-03-19 12:00:00,5.18,5.18,5.17,5.17,563200.0,4.7702,4.7702,4.761,4.761,563200.0
2010-03-19 12:05:00,5.17,5.18,5.17,5.18,959200.0,4.761,4.7702,4.761,4.7702,959200.0
2010-03-19 12:10:00,5.18,5.18,5.17,5.17,900800.0,4.7702,4.7702,4.761,4.761,900800.0
2010-03-19 12:15:00,5.17,5.18,5.16,5.16,630400.0,4.761,4.7702,4.7518,4.7518,630400.0
2010-03-19 12:20:00,5.16,5.17,5.16,5.16,620800.0,4.7518,4.761,4.7518,4.7518,620800.0
2010-03-19 12:25:00,5.16,5.18,5.16,5.17,939200.0,4.7518,4.7702,4.7518,4.761,939200.0
2010-03-19 12:30:00,5.17,5.17,5.17,5.17,448800.0,4.761,4.761,4.761,4.761,448800.0
2010-03-19 12:35:00,5.17,5.17,5.17,5.17,352800.0,4.761,4.761,4.761,4.761,352800.0
2010-03-19 12:40:00,5.17,5.18,5.17,5.18,216000.0,4.761,4.7702,4.761,4.7702,216000.0
2010-03-19 12:45:00,5.18,5.18,5.17,5.17,900800.0,4.7702,4.7702,4.761,4.761,900800.0
2010-03-19 12:50:00,5.17,5.17,5.17,5.17,576800.0,4.761,4.761,4.761,4.761,576800.0
2010-03-19 12:55:00,5.17,5.17,5.16,5.17,352000.0,4.761,4.761,4.7518,4.761,352000.0
2010-03-19 13:00:00,5.17,5.18,5.17,5.18,373600.0,4.761,4.7702,4.761,4.7702,373600.0
2010-03-19 13:05:00,5.18,5.18,5.17,5.18,490400.0,4.7702,4.7702,4.761,4.7702,490400.0
2010-03-19 13:10:00,5.18,5.18,5.17,5.18,348000.0,4.7702,4.7702,4.761,4.7702,348000.0
2010-03-19 13:15:00,5.18,5.18,5.17,5.17,215200.0,4.7702,4.7702,4.761,4.761,215200.0
2010-03-19 13:20:00,5.17,5.18,5.17,5.17,537600.0,4.761,4.7702,4.761,4.761,537600.0
2010-03-19 13:25:00,5.17,5.18,5.17,5.18,423200.0,4.761,4.7702,4.761,4.7702,423200.0
2010-03-19 13:30:00,5.18,5.18,5.17,5.17,548000.0,4.7702,4.7702,4.761,4.761,548000.0
2010-03-19 13:35:00,5.17,5.17,5.16,5.17,544800.0,4.761,4.761,4.7518,4.761,544800.0
2010-03-19 13:40:00,5.17,5.17,5.16,5.16,516800.0,4.761,4.761,4.7518,4.7518,516800.0
2010-03-19 13:45:00,5.16,5.17,5.16,5.17,456000.0,4.7518,4.761,4.7518,4.761,456000.0
2010-03-19 13:50:00,5.17,5.18,5.17,5.17,1931200.0,4.761,4.7702,4.761,4.761,1931200.0
2010-03-19 13:55:00,5.17,5.18,5.17,5.18,728000.0,4.761,4.7702,4.761,4.7702,728000.0
2010-03-19 14:00:00,5.18,5.18,5.17,5.17,576800.0,4.7702,4.7702,4.761,4.761,576800.0
2010-03-19 14:05:00,5.18,5.18,5.17,5.18,664000.0,4.7702,4.7702,4.761,4.7702,664000.0
2010-03-19 14:10:00,5.18,5.18,5.17,5.18,1083200.0,4.7702,4.7702,4.761,4.7702,1083200.0
2010-03-19 14:15:00,5.18,5.18,5.17,5.18,435200.0,4.7702,4.7702,4.761,4.7702,435200.0
2010-03-19 14:20:00,5.18,5.19,5.18,5.19,1591200.0,4.7702,4.7794,4.7702,4.7794,1591200.0
2010-03-19 14:25:00,5.19,5.19,5.18,5.19,732000.0,4.7794,4.7794,4.7702,4.7794,732000.0
2010-03-19 14:30:00,5.19,5.19,5.18,5.18,712000.0,4.7794,4.7794,4.7702,4.7702,712000.0
2010-03-19 14:35:00,5.18,5.18,5.18,5.18,249600.0,4.7702,4.7702,4.7702,4.7702,249600.0
2010-03-19 14:40:00,5.18,5.18,5.17,5.18,1093600.0,4.7702,4.7702,4.761,4.7702,1093600.0
2010-03-19 14:45:00,5.18,5.18,5.18,5.18,255200.0,4.7702,4.7702,4.7702,4.7702,255200.0
2010-03-19 14:50:00,5.18,5.18,5.17,5.17,465600.0,4.7702,4.7702,4.761,4.761,465600.0
2010-03-19 14:55:00,5.17,5.18,5.17,5.17,566400.0,4.761,4.7702,4.761,4.761,566400.0
2010-03-19 15:00:00,5.17,5.18,5.17,5.17,662400.0,4.761,4.7702,4.761,4.761,662400.0
2010-03-19 15:05:00,5.17,5.18,5.17,5.18,407200.0,4.761,4.7702,4.761,4.7702,407200.0
2010-03-19 15:10:00,5.18,5.18,5.18,5.18,100000.0,4.7702,4.7702,4.7702,4.7702,100000.0
2010-03-19 15:15:00,5.18,5.18,5.18,5.18,242400.0,4.7702,4.7702,4.7702,4.7702,242400.0
2010-03-19 15:20:00,5.18,5.18,5.17,5.17,621600.0,4.7702,4.7702,4.761,4.761,621600.0
2010-03-19 15:25:00,5.17,5.18,5.17,5.17,270400.0,4.761,4.7702,4.761,4.761,270400.0
2010-03-19 15:30:00,5.17,5.17,5.15,5.15,3269600.0,4.761,4.761,4.7426,4.7426,3269600.0
2010-03-19 15:35:00,5.15,5.16,5.14,5.15,2840000.0,4.7426,4.7518,4.7333,4.7426,2840000.0
2010-03-19 15:40:00,5.15,5.16,5.14,5.16,2585600.0,4.7426,4.7518,4.7333,4.7518,2585600.0
2010-03-19 15:45:00,5.16,5.18,5.16,5.17,2703200.0,4.7518,4.7702,4.7518,4.761,2703200.0
2010-03-19 15:50:00,5.17,5.18,5.17,5.18,2416000.0,4.761,4.7702,4.761,4.7702,2416000.0
2010-03-19 15:55:00,5.17,5.18,5.17,5.18,3413600.0,4.761,4.7702,4.761,4.7702,3413600.0
2010-03-22 09:30:00,5.12,5.13,5.12,5.13,4461600.0,4.7149,4.7241,4.7149,4.7241,4461600.0
2010-03-22 09:35:00,5.13,5.14,5.13,5.14,1636800.0,4.7241,4.7333,4.7241,4.7333,1636800.0
2010-03-22 09:40:00,5.14,5.16,5.13,5.15,2100800.0,4.7333,4.7518,4.7241,4.7426,2100800.0
2010-03-22 09:45:00,5.15,5.17,5.15,5.16,3603200.0,4.7426,4.761,4.7426,4.7518,3603200.0
2010-03-22 09:50:00,5.16,5.17,5.16,5.17,1297600.0,4.7518,4.761,4.7518,4.761,1297600.0
2010-03-22 09:55:00,5.17,5.18,5.17,5.18,1876800.0,4.761,4.7702,4.761,4.7702,1876800.0
2010-03-22 10:00:00,5.18,5.19,5.17,5.18,2225600.0,4.7702,4.7794,4.761,4.7702,2225600.0
2010-03-22 10:05:00,5.18,5.18,5.17,5.18,1255200.0,4.7702,4.7702,4.761,4.7702,1255200.0
2010-03-22 10:10:00,5.18,5.18,5.17,5.18,951200.0,4.7702,4.7702,4.761,4.7702,951200.0
2010-03-22 10:15:00,5.18,5.18,5.17,5.18,1133600.0,4.7702,4.7702,4.761,4.7702,1133600.0
2010-03-22 10:20:00,5.18,5.2,5.18,5.19,2803200.0,4.7702,4.7886,4.7702,4.7794,2803200.0
2010-03-22 10:25:00,5.19,5.22,5.19,5.21,3271200.0,4.7794,4.807,4.7794,4.7978,3271200.0
2010-03-22 10:30:00,5.21,5.22,5.21,5.21,1666400.0,4.7978,4.807,4.7978,4.7978,1666400.0
2010-03-22 10:35:00,5.21,5.21,5.21,5.21,839200.0,4.7978,4.7978,4.7978,4.7978,839200.0
2010-03-22 10:40:00,5.21,5.22,5.21,5.21,784000.0,4.7978,4.807,4.7978,4.7978,784000.0
2010-03-22 10:45:00,5.21,5.22,5.21,5.22,1233600.0,4.7978,4.807,4.7978,4.807,1233600.0
2010-03-22 10:50:00,5.22,5.23,5.22,5.22,1311200.0,4.807,4.8162,4.807,4.807,1311200.0
2010-03-22 10:55:00,5.22,5.22,5.21,5.21,920800.0,4.807,4.807,4.7978,4.7978,920800.0
2010-03-22 11:00:00,5.21,5.22,5.21,5.22,1106400.0,4.7978,4.807,4.7978,4.807,1106400.0
2010-03-22 11:05:00,5.22,5.23,5.22,5.22,960800.0,4.807,4.8162,4.807,4.807,960800.0
2010-03-22 11:10:00,5.22,5.23,5.22,5.22,732000.0,4.807,4.8162,4.807,4.807,732000.0
2010-03-22 11:15:00,5.22,5.22,5.21,5.22,775200.0,4.807,4.807,4.7978,4.807,775200.0
2010-03-22 11:20:00,5.21,5.22,5.21,5.22,366400.0,4.7978,4.807,4.7978,4.807,366400.0
2010-03-22 11:25:00,5.22,5.22,5.21,5.21,773600.0,4.807,4.807,4.7978,4.7978,773600.0
2010-03-22 11:30:00,5.21,5.22,5.21,5.21,948800.0,4.7978,4.807,4.7978,4.7978,948800.0
2010-03-22 11:35:00,5.21,5.22,5.21,5.21,925600.0,4.7978,4.807,4.7978,4.7978,925600.0
2010-03-22 11:40:00,5.21,5.21,5.21,5.21,300800.0,4.7978,4.7978,4.7978,4.7978,300800.0
2010-03-22 11:45:00,5.21,5.22,5.21,5.22,584000.0,4.7978,4.807,4.7978,4.807,584000.0
2010-03-22 11:50:00,5.22,5.22,5.21,5.22,364000.0,4.807,4.807,4.7978,4.807,364000.0
2010-03-22 11:55:00,5.22,5.22,5.22,5.22,412000.0,4.807,4.807,4.807,4.807,412000.0
2010-03-22 12:00:00,5.22,5.22,5.21,5.21,885600.0,4.807,4.807,4.7978,4.7978,885600.0
2010-03-22 12:05:00,5.21,5.22,5.21,5.21,430400.0,4.7978,4.807,4.7978,4.7978,430400.0
2010-03-22 12:10:00,5.21,5.22,5.21,5.21,720800.0,4.7978,4.807,4.7978,4.7978,720800.0
2010-03-22 12:15:00,5.21,5.22,5.21,5.21,440000.0,4.7978,4.807,4.7978,4.7978,440000.0
2010-03-22 12:20:00,5.21,5.21,5.21,5.21,215200.0,4.7978,4.7978,4.7978,4.7978,215200.0
2010-03-22 12:25:00,5.21,5.22,5.21,5.22,648000.0,4.7978,4.807,4.7978,4.807,648000.0
2010-03-22 12:30:00,5.22,5.23,5.22,5.23,1544800.0,4.807,4.8162,4.807,4.8162,1544800.0
2010-03-22 12:35:00,5.23,5.23,5.22,5.22,617600.0,4.8162,4.8162,4.807,4.807,617600.0
2010-03-22 12:40:00,5.22,5.22,5.21,5.22,239200.0,4.807,4.807,4.7978,4.807,239200.0
2010-03-22 12:45:00,5.22,5.22,5.22,5.22,168000.0,4.807,4.807,4.807,4.807,168000.0
2010-03-22 12:50:00,5.22,5.22,5.22,5.22,223200.0,4.807,4.807,4.807,4.807,223200.0
2010-03-22 12:55:00,5.22,5.23,5.22,5.23,340800.0,4.807,4.8162,4.807,4.8162,340800.0
2010-03-22 13:00:00,5.23,5.25,5.22,5.25,2459200.0,4.8162,4.8346,4.807,4.8346,2459200.0
2010-03-22 13:05:00,5.25,5.25,5.24,5.24,972000.0,4.8346,4.8346,4.8254,4.8254,972000.0
2010-03-22 13:10:00,5.24,5.25,5.24,5.25,632800.0,4.8254,4.8346,4.8254,4.8346,632800.0
2010-03-22 13:15:00,5.25,5.25,5.24,5.24,446400.0,4.8346,4.8346,4.8254,4.8254,446400.0
2010-03-22 13:20:00,5.24,5.24,5.24,5.24,490400.0,4.8254,4.8254,4.8254,4.8254,490400.0
2010-03-22 13:25:00,5.24,5.24,5.24,5.24,179200.0,4.8254,4.8254,4.8254,4.8254,179200.0
2010-03-22 13:30:00,5.24,5.24,5.24,5.24,422400.0,4.8254,4.8254,4.8254,4.8254,422400.0
2010-03-22 13:35:00,5.24,5.24,5.24,5.24,177600.0,4.8254,4.8254,4.8254,4.8254,177600.0
2010-03-22 13:40:00,5.24,5.24,5.23,5.24,285600.0,4.8254,4.8254,4.8162,4.8254,285600.0
2010-03-22 13:45:00,5.24,5.24,5.23,5.24,469600.0,4.8254,4.8254,4.8162,4.8254,469600.0
2010-03-22 13:50:00,5.24,5.24,5.24,5.24,327200.0,4.8254,4.8254,4.8254,4.8254,327200.0
2010-03-22 13:55:00,5.24,5.24,5.23,5.23,209600.0,4.8254,4.8254,4.8162,4.8162,209600.0
2010-03-22 14:00:00,5.23,5.23,5.22,5.23,413600.0,4.8162,4.8162,4.807,4.8162,413600.0
2010-03-22 14:05:00,5.23,5.23,5.23,5.23,584000.0,4.8162,4.8162,4.8162,4.8162,584000.0
2010-03-22 14:10:00,5.23,5.23,5.22,5.23,358400.0,4.8162,4.8162,4.807,4.8162,358400.0
2010-03-22 14:15:00,5.23,5.23,5.22,5.23,547200.0,4.8162,4.8162,4.807,4.8162,547200.0
2010-03-22 14:20:00,5.23,5.24,5.23,5.23,378400.0,4.8162,4.8254,4.8162,4.8162,378400.0
2010-03-22 14:25:00,5.23,5.24,5.23,5.23,384000.0,4.8162,4.8254,4.8162,4.8162,384000.0
2010-03-22 14:30:00,5.23,5.24,5.23,5.24,843200.0,4.8162,4.8254,4.8162,4.8254,843200.0
2010-03-22 14:35:00,5.24,5.25,5.24,5.25,1402400.0,4.8254,4.8346,4.8254,4.8346,1402400.0
2010-03-22 14:40:00,5.25,5.25,5.24,5.25,1198400.0,4.8346,4.8346,4.8254,4.8346,1198400.0
2010-03-22 14:45:00,5.25,5.25,5.25,5.25,1690400.0,4.8346,4.8346,4.8346,4.8346,1690400.0
2010-03-22 14:50:00,5.25,5.25,5.25,5.25,1212000.0,4.8346,4.8346,4.8346,4.8346,1212000.0
2010-03-22 14:55:00,5.25,5.25,5.24,5.24,523200.0,4.8346,4.8346,4.8254,4.8254,523200.0
2010-03-22 15:00:00,5.25,5.25,5.24,5.25,736800.0,4.8346,4.8346,4.8254,4.8346,736800.0
2010-03-22 15:05:00,5.25,5.25,5.24,5.24,538400.0,4.8346,4.8346,4.8254,4.8254,538400.0
2010-03-22 15:10:00,5.24,5.25,5.24,5.24,600000.0,4.8254,4.8346,4.8254,4.8254,600000.0
2010-03-22 15:15:00,5.24,5.25,5.24,5.25,786400.0,4.8254,4.8346,4.8254,4.8346,786400.0
2010-03-22 15:20:00,5.25,5.25,5.25,5.25,1230400.0,4.8346,4.8346,4.8346,4.8346,1230400.0
2010-03-22 15:25:00,5.25,5.25,5.24,5.24,594400.0,4.8346,4.8346,4.8254,4.8254,594400.0
2010-03-22 15:30:00,5.24,5.25,5.24,5.24,893600.0,4.8254,4.8346,4.8254,4.8254,893600.0
2010-03-22 15:35:00,5.24,5.24,5.24,5.24,593600.0,4.8254,4.8254,4.8254,4.8254,593600.0
2010-03-22 15:40:00,5.24,5.25,5.24,5.24,943200.0,4.8254,4.8346,4.8254,4.8254,943200.0
2010-03-22 15:45:00,5.24,5.25,5.24,5.25,2080800.0,4.8254,4.8346,4.8254,4.8346,2080800.0
2010-03-22 15:50:00,5.25,5.25,5.24,5.24,2217600.0,4.8346,4.8346,4.8254,4.8254,2217600.0
2010-03-22 15:55:00,5.24,5.24,5.23,5.24,2509600.0,4.8254,4.8254,4.8162,4.8254,2509600.0
2010-03-23 09:30:00,5.25,5.26,5.24,5.24,3248000.0,4.8346,4.8439,4.8254,4.8254,3248000.0
2010-03-23 09:35:00,5.24,5.24,5.23,5.24,1728000.0,4.8254,4.8254,4.8162,4.8254,1728000.0
2010-03-23 09:40:00,5.24,5.25,5.23,5.24,1723200.0,4.8254,4.8346,4.8162,4.8254,1723200.0
2010-03-23 09:45:00,5.24,5.24,5.22,5.23,1745600.0,4.8254,4.8254,4.807,4.8162,1745600.0
2010-03-23 09:50:00,5.23,5.24,5.23,5.23,1281600.0,4.8162,4.8254,4.8162,4.8162,1281600.0
2010-03-23 09:55:00,5.23,5.24,5.23,5.24,911200.0,4.8162,4.8254,4.8162,4.8254,911200.0
2010-03-23 10:00:00,5.24,5.26,5.23,5.24,2277600.0,4.8254,4.8439,4.8162,4.8254,2277600.0
2010-03-23 10:05:00,5.23,5.25,5.23,5.25,2040000.0,4.8162,4.8346,4.8162,4.8346,2040000.0
2010-03-23 10:10:00,5.25,5.26,5.25,5.25,1577600.0,4.8346,4.8439,4.8346,4.8346,1577600.0
2010-03-23 10:15:00,5.25,5.27,5.25,5.26,3167200.0,4.8346,4.8531,4.8346,4.8439,3167200.0
2010-03-23 10:20:00,5.26,5.27,5.26,5.27,2176000.0,4.8439,4.8531,4.8439,4.8531,2176000.0
2010-03-23 10:25:00,5.27,5.27,5.26,5.26,1488800.0,4.8531,4.8531,4.8439,4.8439,1488800.0
2010-03-23 10:30:00,5.26,5.26,5.26,5.26,616800.0,4.8439,4.8439,4.8439,4.8439,616800.0
2010-03-23 10:35:00,5.26,5.26,5.25,5.25,1333600.0,4.8439,4.8439,4.8346,4.8346,1333600.0
2010-03-23 10:40:00,5.25,5.26,5.25,5.26,567200.0,4.8346,4.8439,4.8346,4.8439,567200.0
2010-03-23 10:45:00,5.26,5.26,5.25,5.25,1147200.0,4.8439,4.8439,4.8346,4.8346,1147200.0
2010-03-23 10:50:00,5.25,5.26,5.25,5.25,919200.0,4.8346,4.8439,4.8346,4.8346,919200.0
2010-03-23 10:55:00,5.25,5.25,5.23,5.24,1453600.0,4.8346,4.8346,4.8162,4.8254,1453600.0
2010-03-23 11:00:00,5.24,5.24,5.22,5.22,2081600.0,4.8254,4.8254,4.807,4.807,2081600.0
2010-03-23 11:05:00,5.22,5.23,5.22,5.23,1720800.0,4.807,4.8162,4.807,4.8162,1720800.0
2010-03-23 11:10:00,5.23,5.24,5.23,5.24,1182400.0,4.8162,4.8254,4.8162,4.8254,1182400.0
2010-03-23 11:15:00,5.24,5.24,5.23,5.24,1434400.0,4.8254,4.8254,4.8162,4.8254,1434400.0
2010-03-23 11:20:00,5.23,5.24,5.23,5.24,701600.0,4.8162,4.8254,4.8162,4.8254,701600.0
2010-03-23 11:25:00,5.24,5.24,5.22,5.24,1031200.0,4.8254,4.8254,4.807,4.8254,1031200.0
2010-03-23 11:30:00,5.24,5.24,5.23,5.24,644800.0,4.8254,4.8254,4.8162,4.8254,644800.0
2010-03-23 11:35:00,5.24,5.24,5.23,5.24,472800.0,4.8254,4.8254,4.8162,4.8254,472800.0
2010-03-23 11:40:00,5.24,5.24,5.23,5.23,872800.0,4.8254,4.8254,4.8162,4.8162,872800.0
2010-03-23 11:45:00,5.23,5.25,5.23,5.24,900000.0,4.8162,4.8346,4.8162,4.8254,900000.0
2010-03-23 11:50:00,5.24,5.25,5.24,5.25,722400.0,4.8254,4.8346,4.8254,4.8346,722400.0
2010-03-23 11:55:00,5.25,5.25,5.25,5.25,480800.0,4.8346,4.8346,4.8346,4.8346,480800.0
2010-03-23 12:00:00,5.25,5.26,5.25,5.25,406400.0,4.8346,4.8439,4.8346,4.8346,406400.0
2010-03-23 12:05:00,5.25,5.26,5.25,5.26,1074400.0,4.8346,4.8439,4.8346,4.8439,1074400.0
2010-03-23 12:10:00,5.26,5.27,5.26,5.26,1460000.0,4.8439,4.8531,4.8439,4.8439,1460000.0
2010-03-23 12:15:00,5.26,5.27,5.25,5.26,427200.0,4.8439,4.8531,4.8346,4.8439,427200.0
2010-03-23 12:20:00,5.26,5.26,5.25,5.26,423200.0,4.8439,4.8439,4.8346,4.8439,423200.0
2010-03-23 12:25:00,5.26,5.26,5.26,5.26,368800.0,4.8439,4.8439,4.8439,4.8439,368800.0
2010-03-23 12:30:00,5.26,5.26,5.25,5.26,600800.0,4.8439,4.8439,4.8346,4.8439,600800.0
2010-03-23 12:35:00,5.26,5.26,5.25,5.25,649600.0,4.8439,4.8439,4.8346,4.8346,649600.0
2010-03-23 12:40:00,5.25,5.26,5.25,5.25,186400.0,4.8346,4.8439,4.8346,4.8346,186400.0
2010-03-23 12:45:00,5.25,5.26,5.25,5.25,569600.0,4.8346,4.8439,4.8346,4.8346,569600.0
2010-03-23 12:50:00,5.25,5.25,5.25,5.25,188000.0,4.8346,4.8346,4.8346,4.8346,188000.0
2010-03-23 12:55:00,5.25,5.26,5.25,5.25,268000.0,4.8346,4.8439,4.8346,4.8346,268000.0
2010-03-23 13:00:00,5.26,5.26,5.26,5.26,333600.0,4.8439,4.8439,4.8439,4.8439,333600.0
2010-03-23 13:05:00,5.26,5.26,5.26,5.26,357600.0,4.8439,4.8439,4.8439,4.8439,357600.0
2010-03-23 13:10:00,5.26,5.26,5.26,5.26,477600.0,4.8439,4.8439,4.8439,4.8439,477600.0
2010-03-23 13:15:00,5.26,5.27,5.26,5.26,1127200.0,4.8439,4.8531,4.8439,4.8439,1127200.0
2010-03-23 13:20:00,5.26,5.27,5.26,5.27,2480800.0,4.8439,4.8531,4.8439,4.8531,2480800.0
2010-03-23 13:25:00,5.27,5.27,5.27,5.27,1572800.0,4.8531,4.8531,4.8531,4.8531,1572800.0
2010-03-23 13:30:00,5.27,5.27,5.26,5.27,832000.0,4.8531,4.8531,4.8439,4.8531,832000.0
2010-03-23 13:35:00,5.27,5.27,5.27,5.27,362400.0,4.8531,4.8531,4.8531,4.8531,362400.0
2010-03-23 13:40:00,5.27,5.27,5.26,5.26,488000.0,4.8531,4.8531,4.8439,4.8439,488000.0
2010-03-23 13:45:00,5.26,5.26,5.25,5.25,2362400.0,4.8439,4.8439,4.8346,4.8346,2362400.0
2010-03-23 13:50:00,5.25,5.26,5.25,5.26,282400.0,4.8346,4.8439,4.8346,4.8439,282400.0
2010-03-23 13:55:00,5.26,5.26,5.25,5.25,764800.0,4.8439,4.8439,4.8346,4.8346,764800.0
2010-03-23 14:00:00,5.25,5.25,5.25,5.25,267200.0,4.8346,4.8346,4.8346,4.8346,267200.0
2010-03-23 14:05:00,5.25,5.26,5.25,5.26,471200.0,4.8346,4.8439,4.8346,4.8439,471200.0
2010-03-23 14:10:00,5.26,5.27,5.26,5.26,671200.0,4.8439,4.8531,4.8439,4.8439,671200.0
2010-03-23 14:15:00,5.26,5.26,5.26,5.26,272000.0,4.8439,4.8439,4.8439,4.8439,272000.0
2010-03-23 14:20:00,5.26,5.27,5.26,5.27,976800.0,4.8439,4.8531,4.8439,4.8531,976800.0
2010-03-23 14:25:00,5.27,5.27,5.27,5.27,940800.0,4.8531,4.8531,4.8531,4.8531,940800.0
2010-03-23 14:30:00,5.27,5.27,5.27,5.27,1152000.0,4.8531,4.8531,4.8531,4.8531,1152000.0
2010-03-23 14:35:00,5.27,5.27,5.27,5.27,1074400.0,4.8531,4.8531,4.8531,4.8531,1074400.0
2010-03-23 14:40:00,5.27,5.28,5.27,5.28,1288000.0,4.8531,4.8623,4.8531,4.8623,1288000.0
2010-03-23 14:45:00,5.28,5.28,5.27,5.27,998400.0,4.8623,4.8623,4.8531,4.8531,998400.0
2010-03-23 14:50:00,5.27,5.27,5.26,5.27,646400.0,4.8531,4.8531,4.8439,4.8531,646400.0
2010-03-23 14:55:00,5.27,5.27,5.27,5.27,1939200.0,4.8531,4.8531,4.8531,4.8531,1939200.0
2010-03-23 15:00:00,5.27,5.27,5.27,5.27,836000.0,4.8531,4.8531,4.8531,4.8531,836000.0
2010-03-23 15:05:00,5.27,5.29,5.27,5.29,3900800.0,4.8531,4.8715,4.8531,4.8715,3900800.0
2010-03-23 15:10:00,5.29,5.3,5.28,5.3,2483200.0,4.8715,4.8807,4.8623,4.8807,2483200.0
2010-03-23 15:15:00,5.3,5.31,5.29,5.3,2415200.0,4.8807,4.8899,4.8715,4.8807,2415200.0
2010-03-23 15:20:00,5.3,5.31,5.3,5.3,3443200.0,4.8807,4.8899,4.8807,4.8807,3443200.0
2010-03-23 15:25:00,5.3,5.31,5.3,5.31,1563200.0,4.8807,4.8899,4.8807,4.8899,1563200.0
2010-03-23 15:30:00,5.31,5.31,5.3,5.31,1838400.0,4.8899,4.8899,4.8807,4.8899,1838400.0
2010-03-23 15:35:00,5.31,5.32,5.31,5.31,2149600.0,4.8899,4.8991,4.8899,4.8899,2149600.0
2010-03-23 15:40:00,5.31,5.31,5.31,5.31,1285600.0,4.8899,4.8899,4.8899,4.8899,1285600.0
2010-03-23 15:45:00,5.31,5.32,5.31,5.31,1132000.0,4.8899,4.8991,4.8899,4.8899,1132000.0
2010-03-23 15:50:00,5.31,5.31,5.31,5.31,1655200.0,4.8899,4.8899,4.8899,4.8899,1655200.0
2010-03-23 15:55:00,5.31,5.32,5.31,5.31,1624000.0,4.8899,4.8991,4.8899,4.8899,1624000.0
2010-03-24 09:30:00,5.25,5.26,5.25,5.26,3074400.0,4.8537,4.8629,4.8537,4.8629,3074400.0
2010-03-24 09:35:00,5.26,5.26,5.25,5.26,2211200.0,4.8629,4.8629,4.8537,4.8629,2211200.0
2010-03-24 09:40:00,5.26,5.26,5.25,5.26,2322400.0,4.8629,4.8629,4.8537,4.8629,2322400.0
2010-03-24 09:45:00,5.26,5.27,5.26,5.27,2133600.0,4.8629,4.8722,4.8629,4.8722,2133600.0
2010-03-24 09:50:00,5.27,5.27,5.26,5.26,2010400.0,4.8722,4.8722,4.8629,4.8629,2010400.0
2010-03-24 09:55:00,5.26,5.26,5.25,5.26,1256800.0,4.8629,4.8629,4.8537,4.8629,1256800.0
2010-03-24 10:00:00,5.26,5.26,5.24,5.26,3978400.0,4.8629,4.8629,4.8444,4.8629,3978400.0
2010-03-24 10:05:00,5.26,5.27,5.25,5.27,2143200.0,4.8629,4.8722,4.8537,4.8722,2143200.0
2010-03-24 10:10:00,5.27,5.28,5.27,5.28,2497600.0,4.8722,4.8814,4.8722,4.8814,2497600.0
2010-03-24 10:15:00,5.27,5.28,5.27,5.28,784800.0,4.8722,4.8814,4.8722,4.8814,784800.0
2010-03-24 10:20:00,5.28,5.28,5.27,5.27,1548000.0,4.8814,4.8814,4.8722,4.8722,1548000.0
2010-03-24 10:25:00,5.27,5.27,5.26,5.27,1411200.0,4.8722,4.8722,4.8629,4.8722,1411200.0
2010-03-24 10:30:00,5.27,5.27,5.26,5.27,1507200.0,4.8722,4.8722,4.8629,4.8722,1507200.0
2010-03-24 10:35:00,5.27,5.28,5.27,5.27,1780800.0,4.8722,4.8814,4.8722,4.8722,1780800.0
2010-03-24 10:40:00,5.27,5.27,5.27,5.27,942400.0,4.8722,4.8722,4.8722,4.8722,942400.0
2010-03-24 10:45:00,5.27,5.28,5.26,5.27,606400.0,4.8722,4.8814,4.8629,4.8722,606400.0
2010-03-24 10:50:00,5.27,5.28,5.27,5.27,851200.0,4.8722,4.8814,4.8722,4.8722,851200.0
2010-03-24 10:55:00,5.27,5.27,5.26,5.27,737600.0,4.8722,4.8722,4.8629,4.8722,737600.0
2010-03-24 11:00:00,5.27,5.27,5.26,5.26,646400.0,4.8722,4.8722,4.8629,4.8629,646400.0
2010-03-24 11:05:00,5.26,5.26,5.25,5.25,1552000.0,4.8629,4.8629,4.8537,4.8537,1552000.0
2010-03-24 11:10:00,5.25,5.26,5.24,5.24,2809600.0,4.8537,4.8629,4.8444,4.8444,2809600.0
2010-03-24 11:15:00,5.24,5.24,5.22,5.23,4970400.0,4.8444,4.8444,4.826,4.8352,4970400.0
2010-03-24 11:20:00,5.23,5.24,5.22,5.24,1692800.0,4.8352,4.8444,4.826,4.8444,1692800.0
2010-03-24 11:25:00,5.24,5.24,5.23,5.24,1211200.0,4.8444,4.8444,4.8352,4.8444,1211200.0
2010-03-24 11:30:00,5.24,5.24,5.23,5.23,860800.0,4.8444,4.8444,4.8352,4.8352,860800.0
2010-03-24 11:35:00,5.23,5.24,5.23,5.24,706400.0,4.8352,4.8444,4.8352,4.8444,706400.0
2010-03-24 11:40:00,5.24,5.25,5.24,5.24,860000.0,4.8444,4.8537,4.8444,4.8444,860000.0
2010-03-24 11:45:00,5.24,5.24,5.24,5.24,220000.0,4.8444,4.8444,4.8444,4.8444,220000.0
2010-03-24 11:50:00,5.24,5.25,5.24,5.25,524000.0,4.8444,4.8537,4.8444,4.8537,524000.0
2010-03-24 11:55:00,5.24,5.25,5.24,5.25,532800.0,4.8444,4.8537,4.8444,4.8537,532800.0
2010-03-24 12:00:00,5.25,5.26,5.25,5.25,965600.0,4.8537,4.8629,4.8537,4.8537,965600.0
2010-03-24 12:05:00,5.25,5.26,5.25,5.26,932800.0,4.8537,4.8629,4.8537,4.8629,932800.0
2010-03-24 12:10:00,5.26,5.26,5.25,5.25,820000.0,4.8629,4.8629,4.8537,4.8537,820000.0
2010-03-24 12:15:00,5.25,5.26,5.25,5.25,546400.0,4.8537,4.8629,4.8537,4.8537,546400.0
2010-03-24 12:20:00,5.25,5.26,5.25,5.26,439200.0,4.8537,4.8629,4.8537,4.8629,439200.0
2010-03-24 12:25:00,5.26,5.26,5.26,5.26,577600.0,4.8629,4.8629,4.8629,4.8629,577600.0
2010-03-24 12:30:00,5.26,5.27,5.26,5.26,1020800.0,4.8629,4.8722,4.8629,4.8629,1020800.0
2010-03-24 12:35:00,5.26,5.27,5.26,5.26,1202400.0,4.8629,4.8722,4.8629,4.8629,1202400.0
2010-03-24 12:40:00,5.26,5.26,5.26,5.26,361600.0,4.8629,4.8629,4.8629,4.8629,361600.0
2010-03-24 12:45:00,5.26,5.27,5.26,5.27,653600.0,4.8629,4.8722,4.8629,4.8722,653600.0
2010-03-24 12:50:00,5.27,5.27,5.26,5.27,589600.0,4.8722,4.8722,4.8629,4.8722,589600.0
2010-03-24 12:55:00,5.27,5.27,5.26,5.26,824000.0,4.8722,4.8722,4.8629,4.8629,824000.0
2010-03-24 13:00:00,5.26,5.26,5.23,5.24,1874400.0,4.8629,4.8629,4.8352,4.8444,1874400.0
2010-03-24 13:05:00,5.23,5.25,5.23,5.24,1732800.0,4.8352,4.8537,4.8352,4.8444,1732800.0
2010-03-24 13:10:00,5.24,5.25,5.24,5.24,702400.0,4.8444,4.8537,4.8444,4.8444,702400.0
2010-03-24 13:15:00,5.24,5.24,5.23,5.23,2157600.0,4.8444,4.8444,4.8352,4.8352,2157600.0
2010-03-24 13:20:00,5.23,5.24,5.23,5.24,870400.0,4.8352,4.8444,4.8352,4.8444,870400.0
2010-03-24 13:25:00,5.24,5.24,5.23,5.24,900800.0,4.8444,4.8444,4.8352,4.8444,900800.0
2010-03-24 13:30:00,5.24,5.24,5.24,5.24,507200.0,4.8444,4.8444,4.8444,4.8444,507200.0
2010-03-24 13:35:00,5.24,5.25,5.24,5.24,706400.0,4.8444,4.8537,4.8444,4.8444,706400.0
2010-03-24 13:40:00,5.24,5.25,5.24,5.24,504000.0,4.8444,4.8537,4.8444,4.8444,504000.0
2010-03-24 13:45:00,5.24,5.24,5.22,5.22,2343200.0,4.8444,4.8444,4.826,4.826,2343200.0
2010-03-24 13:50:00,5.22,5.23,5.22,5.23,1467200.0,4.826,4.8352,4.826,4.8352,1467200.0
2010-03-24 13:55:00,5.23,5.24,5.23,5.24,907200.0,4.8352,4.8444,4.8352,4.8444,907200.0
2010-03-24 14:00:00,5.24,5.24,5.23,5.23,681600.0,4.8444,4.8444,4.8352,4.8352,681600.0
2010-03-24 14:05:00,5.23,5.24,5.23,5.23,362400.0,4.8352,4.8444,4.8352,4.8352,362400.0
2010-03-24 14:10:00,5.23,5.25,5.23,5.24,1460000.0,4.8352,4.8537,4.8352,4.8444,1460000.0
2010-03-24 14:15:00,5.24,5.25,5.24,5.24,1020800.0,4.8444,4.8537,4.8444,4.8444,1020800.0
2010-03-24 14:20:00,5.24,5.25,5.24,5.25,1508000.0,4.8444,4.8537,4.8444,4.8537,1508000.0
2010-03-24 14:25:00,5.25,5.25,5.24,5.24,1017600.0,4.8537,4.8537,4.8444,4.8444,1017600.0
2010-03-24 14:30:00,5.24,5.25,5.24,5.24,353600.0,4.8444,4.8537,4.8444,4.8444,353600.0
2010-03-24 14:35:00,5.24,5.24,5.23,5.24,840800.0,4.8444,4.8444,4.8352,4.8444,840800.0
2010-03-24 14:40:00,5.24,5.24,5.23,5.24,1032000.0,4.8444,4.8444,4.8352,4.8444,1032000.0
2010-03-24 14:45:00,5.24,5.25,5.24,5.24,823200.0,4.8444,4.8537,4.8444,4.8444,823200.0
2010-03-24 14:50:00,5.24,5.24,5.24,5.24,714400.0,4.8444,4.8444,4.8444,4.8444,714400.0
2010-03-24 14:55:00,5.24,5.24,5.23,5.23,782400.0,4.8444,4.8444,4.8352,4.8352,782400.0
2010-03-24 15:00:00,5.23,5.24,5.23,5.24,1099200.0,4.8352,4.8444,4.8352,4.8444,1099200.0
2010-03-24 15:05:00,5.24,5.25,5.24,5.24,800800.0,4.8444,4.8537,4.8444,4.8444,800800.0
2010-03-24 15:10:00,5.24,5.24,5.23,5.23,1888000.0,4.8444,4.8444,4.8352,4.8352,1888000.0
2010-03-24 15:15:00,5.23,5.24,5.23,5.24,1794400.0,4.8352,4.8444,4.8352,4.8444,1794400.0
2010-03-24 15:20:00,5.24,5.25,5.24,5.25,1243200.0,4.8444,4.8537,4.8444,4.8537,1243200.0
2010-03-24 15:25:00,5.25,5.25,5.24,5.24,923200.0,4.8537,4.8537,4.8444,4.8444,923200.0
2010-03-24 15:30:00,5.24,5.25,5.24,5.25,1697600.0,4.8444,4.8537,4.8444,4.8537,1697600.0
2010-03-24 15:35:00,5.25,5.26,5.25,5.25,2435200.0,4.8537,4.8629,4.8537,4.8537,2435200.0
2010-03-24 15:40:00,5.25,5.25,5.25,5.25,1136800.0,4.8537,4.8537,4.8537,4.8537,1136800.0
2010-03-24 15:45:00,5.25,5.25,5.24,5.24,903200.0,4.8537,4.8537,4.8444,4.8444,903200.0
2010-03-24 15:50:00,5.24,5.24,5.24,5.24,922400.0,4.8444,4.8444,4.8444,4.8444,922400.0
2010-03-24 15:55:00,5.24,5.24,5.23,5.24,2531200.0,4.8444,4.8444,4.8352,4.8444,2531200.0
2010-03-25 09:30:00,5.31,5.32,5.31,5.31,4184800.0,4.9092,4.9184,4.9092,4.9092,4184800.0
2010-03-25 09:35:00,5.31,5.31,5.3,5.3,2470400.0,4.9092,4.9092,4.8999,4.8999,2470400.0
2010-03-25 09:40:00,5.3,5.31,5.3,5.31,2220800.0,4.8999,4.9092,4.8999,4.9092,2220800.0
2010-03-25 09:45:00,5.31,5.31,5.29,5.29,1280800.0,4.9092,4.9092,4.8907,4.8907,1280800.0
2010-03-25 09:50:00,5.29,5.3,5.29,5.29,1621600.0,4.8907,4.8999,4.8907,4.8907,1621600.0
2010-03-25 09:55:00,5.29,5.3,5.29,5.3,1107200.0,4.8907,4.8999,4.8907,4.8999,1107200.0
2010-03-25 10:00:00,5.3,5.31,5.29,5.29,1781600.0,4.8999,4.9092,4.8907,4.8907,1781600.0
2010-03-25 10:05:00,5.29,5.29,5.27,5.29,2789600.0,4.8907,4.8907,4.8722,4.8907,2789600.0
2010-03-25 10:10:00,5.29,5.3,5.28,5.3,1366400.0,4.8907,4.8999,4.8814,4.8999,1366400.0
2010-03-25 10:15:00,5.3,5.3,5.29,5.3,856000.0,4.8999,4.8999,4.8907,4.8999,856000.0
2010-03-25 10:20:00,5.3,5.31,5.3,5.31,1855200.0,4.8999,4.9092,4.8999,4.9092,1855200.0
2010-03-25 10:25:00,5.31,5.31,5.29,5.29,1404000.0,4.9092,4.9092,4.8907,4.8907,1404000.0
2010-03-25 10:30:00,5.29,5.3,5.29,5.29,1529600.0,4.8907,4.8999,4.8907,4.8907,1529600.0
2010-03-25 10:35:00,5.29,5.3,5.29,5.3,416000.0,4.8907,4.8999,4.8907,4.8999,416000.0
2010-03-25 10:40:00,5.3,5.31,5.29,5.3,2328800.0,4.8999,4.9092,4.8907,4.8999,2328800.0
2010-03-25 10:45:00,5.3,5.3,5.29,5.3,892000.0,4.8999,4.8999,4.8907,4.8999,892000.0
2010-03-25 10:50:00,5.3,5.31,5.3,5.3,652000.0,4.8999,4.9092,4.8999,4.8999,652000.0
2010-03-25 10:55:00,5.3,5.3,5.3,5.3,509600.0,4.8999,4.8999,4.8999,4.8999,509600.0
2010-03-25 11:00:00,5.3,5.31,5.3,5.3,1192000.0,4.8999,4.9092,4.8999,4.8999,1192000.0
2010-03-25 11:05:00,5.3,5.31,5.3,5.31,790400.0,4.8999,4.9092,4.8999,4.9092,790400.0
2010-03-25 11:10:00,5.31,5.33,5.31,5.33,3288000.0,4.9092,4.9276,4.9092,4.9276,3288000.0
2010-03-25 11:15:00,5.33,5.33,5.33,5.33,1494400.0,4.9276,4.9276,4.9276,4.9276,1494400.0
2010-03-25 11:20:00,5.33,5.34,5.33,5.33,3007200.0,4.9276,4.9369,4.9276,4.9276,3007200.0
2010-03-25 11:25:00,5.33,5.34,5.33,5.34,1005600.0,4.9276,4.9369,4.9276,4.9369,1005600.0
2010-03-25 11:30:00,5.34,5.35,5.34,5.34,1444000.0,4.9369,4.9461,4.9369,4.9369,1444000.0
2010-03-25 11:35:00,5.34,5.34,5.34,5.34,2096800.0,4.9369,4.9369,4.9369,4.9369,2096800.0
2010-03-25 11:40:00,5.34,5.34,5.34,5.34,968000.0,4.9369,4.9369,4.9369,4.9369,968000.0
2010-03-25 11:45:00,5.34,5.34,5.34,5.34,685600.0,4.9369,4.9369,4.9369,4.9369,685600.0
2010-03-25 11:50:00,5.34,5.34,5.34,5.34,360000.0,4.9369,4.9369,4.9369,4.9369,360000.0
2010-03-25 11:55:00,5.34,5.34,5.34,5.34,354400.0,4.9369,4.9369,4.9369,4.9369,354400.0
2010-03-25 12:00:00,5.34,5.34,5.33,5.34,299200.0,4.9369,4.9369,4.9276,4.9369,299200.0
2010-03-25 12:05:00,5.34,5.35,5.33,5.34,2273600.0,4.9369,4.9461,4.9276,4.9369,2273600.0
2010-03-25 12:10:00,5.34,5.34,5.33,5.33,1989600.0,4.9369,4.9369,4.9276,4.9276,1989600.0
2010-03-25 12:15:00,5.33,5.33,5.32,5.33,1124000.0,4.9276,4.9276,4.9184,4.9276,1124000.0
2010-03-25 12:20:00,5.33,5.33,5.33,5.33,429600.0,4.9276,4.9276,4.9276,4.9276,429600.0
2010-03-25 12:25:00,5.33,5.33,5.33,5.33,292000.0,4.9276,4.9276,4.9276,4.9276,292000.0
2010-03-25 12:30:00,5.33,5.33,5.33,5.33,436800.0,4.9276,4.9276,4.9276,4.9276,436800.0
2010-03-25 12:35:00,5.33,5.34,5.33,5.34,327200.0,4.9276,4.9369,4.9276,4.9369,327200.0
2010-03-25 12:40:00,5.34,5.34,5.34,5.34,817600.0,4.9369,4.9369,4.9369,4.9369,817600.0
2010-03-25 12:45:00,5.34,5.35,5.34,5.34,1349600.0,4.9369,4.9461,4.9369,4.9369,1349600.0
2010-03-25 12:50:00,5.35,5.35,5.34,5.34,393600.0,4.9461,4.9461,4.9369,4.9369,393600.0
2010-03-25 12:55:00,5.34,5.34,5.34,5.34,572800.0,4.9369,4.9369,4.9369,4.9369,572800.0
2010-03-25 13:00:00,5.34,5.34,5.33,5.34,1029600.0,4.9369,4.9369,4.9276,4.9369,1029600.0
2010-03-25 13:05:00,5.34,5.34,5.34,5.34,548000.0,4.9369,4.9369,4.9369,4.9369,548000.0
2010-03-25 13:10:00,5.34,5.35,5.34,5.34,742400.0,4.9369,4.9461,4.9369,4.9369,742400.0
2010-03-25 13:15:00,5.34,5.34,5.34,5.34,229600.0,4.9369,4.9369,4.9369,4.9369,229600.0
2010-03-25 13:20:00,5.34,5.34,5.34,5.34,364000.0,4.9369,4.9369,4.9369,4.9369,364000.0
2010-03-25 13:25:00,5.34,5.35,5.34,5.34,1144800.0,4.9369,4.9461,4.9369,4.9369,1144800.0
2010-03-25 13:30:00,5.34,5.34,5.32,5.33,2019200.0,4.9369,4.9369,4.9184,4.9276,2019200.0
2010-03-25 13:35:00,5.33,5.33,5.32,5.32,1630400.0,4.9276,4.9276,4.9184,4.9184,1630400.0
2010-03-25 13:40:00,5.32,5.32,5.31,5.31,1224000.0,4.9184,4.9184,4.9092,4.9092,1224000.0
2010-03-25 13:45:00,5.31,5.32,5.3,5.31,1532800.0,4.9092,4.9184,4.8999,4.9092,1532800.0
2010-03-25 13:50:00,5.31,5.31,5.29,5.29,4017600.0,4.9092,4.9092,4.8907,4.8907,4017600.0
2010-03-25 13:55:00,5.29,5.3,5.29,5.3,2349600.0,4.8907,4.8999,4.8907,4.8999,2349600.0
2010-03-25 14:00:00,5.3,5.3,5.29,5.3,1432800.0,4.8999,4.8999,4.8907,4.8999,1432800.0
2010-03-25 14:05:00,5.3,5.31,5.3,5.3,1309600.0,4.8999,4.9092,4.8999,4.8999,1309600.0
2010-03-25 14:10:00,5.3,5.3,5.29,5.3,596000.0,4.8999,4.8999,4.8907,4.8999,596000.0
2010-03-25 14:15:00,5.3,5.31,5.3,5.3,1158400.0,4.8999,4.9092,4.8999,4.8999,1158400.0
2010-03-25 14:20:00,5.3,5.31,5.28,5.28,1614400.0,4.8999,4.9092,4.8814,4.8814,1614400.0
2010-03-25 14:25:00,5.28,5.29,5.27,5.27,2350400.0,4.8814,4.8907,4.8722,4.8722,2350400.0
2010-03-25 14:30:00,5.27,5.28,5.27,5.27,1658400.0,4.8722,4.8814,4.8722,4.8722,1658400.0
2010-03-25 14:35:00,5.27,5.28,5.27,5.28,1358400.0,4.8722,4.8814,4.8722,4.8814,1358400.0
2010-03-25 14:40:00,5.28,5.28,5.28,5.28,1795200.0,4.8814,4.8814,4.8814,4.8814,1795200.0
2010-03-25 14:45:00,5.28,5.28,5.26,5.27,916000.0,4.8814,4.8814,4.8629,4.8722,916000.0
2010-03-25 14:50:00,5.27,5.28,5.26,5.28,1484000.0,4.8722,4.8814,4.8629,4.8814,1484000.0
2010-03-25 14:55:00,5.28,5.28,5.27,5.28,867200.0,4.8814,4.8814,4.8722,4.8814,867200.0
2010-03-25 15:00:00,5.28,5.29,5.28,5.29,1714400.0,4.8814,4.8907,4.8814,4.8907,1714400.0
2010-03-25 15:05:00,5.29,5.3,5.29,5.3,1944000.0,4.8907,4.8999,4.8907,4.8999,1944000.0
2010-03-25 15:10:00,5.3,5.3,5.29,5.3,1540800.0,4.8999,4.8999,4.8907,4.8999,1540800.0
2010-03-25 15:15:00,5.3,5.3,5.29,5.29,697600.0,4.8999,4.8999,4.8907,4.8907,697600.0
2010-03-25 15:20:00,5.29,5.29,5.29,5.29,504000.0,4.8907,4.8907,4.8907,4.8907,504000.0
2010-03-25 15:25:00,5.29,5.29,5.28,5.28,986400.0,4.8907,4.8907,4.8814,4.8814,986400.0
2010-03-25 15:30:00,5.28,5.28,5.26,5.26,2088000.0,4.8814,4.8814,4.8629,4.8629,2088000.0
2010-03-25 15:35:00,5.26,5.27,5.25,5.25,2525600.0,4.8629,4.8722,4.8537,4.8537,2525600.0
2010-03-25 15:40:00,5.25,5.25,5.24,5.25,2533600.0,4.8537,4.8537,4.8444,4.8537,2533600.0
2010-03-25 15:45:00,5.25,5.25,5.22,5.22,3908800.0,4.8537,4.8537,4.826,4.826,3908800.0
2010-03-25 15:50:00,5.22,5.24,5.22,5.23,2609600.0,4.826,4.8444,4.826,4.8352,2609600.0
2010-03-25 15:55:00,5.23,5.23,5.21,5.22,3359200.0,4.8352,4.8352,4.8167,4.826,3359200.0
2010-03-26 09:30:00,5.25,5.26,5.24,5.25,3903200.0,4.8537,4.8629,4.8444,4.8537,3903200.0
2010-03-26 09:35:00,5.25,5.26,5.24,5.24,3226400.0,4.8537,4.8629,4.8444,4.8444,3226400.0
2010-03-26 09:40:00,5.24,5.25,5.23,5.23,3363200.0,4.8444,4.8537,4.8352,4.8352,3363200.0
2010-03-26 09:45:00,5.23,5.25,5.23,5.25,1926400.0,4.8352,4.8537,4.8352,4.8537,1926400.0
2010-03-26 09:50:00,5.25,5.26,5.25,5.26,1490400.0,4.8537,4.8629,4.8537,4.8629,1490400.0
2010-03-26 09:55:00,5.26,5.27,5.25,5.25,3155200.0,4.8629,4.8722,4.8537,4.8537,3155200.0
2010-03-26 10:00:00,5.25,5.28,5.25,5.28,2852000.0,4.8537,4.8814,4.8537,4.8814,2852000.0
2010-03-26 10:05:00,5.27,5.28,5.27,5.28,2734400.0,4.8722,4.8814,4.8722,4.8814,2734400.0
2010-03-26 10:10:00,5.28,5.28,5.27,5.27,1680800.0,4.8814,4.8814,4.8722,4.8722,1680800.0
2010-03-26 10:15:00,5.27,5.28,5.27,5.27,1324800.0,4.8722,4.8814,4.8722,4.8722,1324800.0
2010-03-26 10:20:00,5.27,5.28,5.27,5.27,1372800.0,4.8722,4.8814,4.8722,4.8722,1372800.0
2010-03-26 10:25:00,5.27,5.29,5.27,5.28,1944000.0,4.8722,4.8907,4.8722,4.8814,1944000.0
2010-03-26 10:30:00,5.28,5.29,5.28,5.28,1276000.0,4.8814,4.8907,4.8814,4.8814,1276000.0
2010-03-26 10:35:00,5.28,5.28,5.27,5.28,1639200.0,4.8814,4.8814,4.8722,4.8814,1639200.0
2010-03-26 10:40:00,5.28,5.28,5.27,5.27,1048800.0,4.8814,4.8814,4.8722,4.8722,1048800.0
2010-03-26 10:45:00,5.27,5.28,5.27,5.28,908800.0,4.8722,4.8814,4.8722,4.8814,908800.0
2010-03-26 10:50:00,5.28,5.28,5.28,5.28,847200.0,4.8814,4.8814,4.8814,4.8814,847200.0
2010-03-26 10:55:00,5.27,5.28,5.26,5.27,1462400.0,4.8722,4.8814,4.8629,4.8722,1462400.0
2010-03-26 11:00:00,5.27,5.28,5.27,5.27,584800.0,4.8722,4.8814,4.8722,4.8722,584800.0
2010-03-26 11:05:00,5.27,5.28,5.27,5.27,549600.0,4.8722,4.8814,4.8722,4.8722,549600.0
2010-03-26 11:10:00,5.27,5.27,5.26,5.27,569600.0,4.8722,4.8722,4.8629,4.8722,569600.0
2010-03-26 11:15:00,5.27,5.28,5.26,5.27,1360000.0,4.8722,4.8814,4.8629,4.8722,1360000.0
2010-03-26 11:20:00,5.27,5.28,5.27,5.28,688000.0,4.8722,4.8814,4.8722,4.8814,688000.0
2010-03-26 11:25:00,5.28,5.28,5.27,5.28,1143200.0,4.8814,4.8814,4.8722,4.8814,1143200.0
2010-03-26 11:30:00,5.28,5.28,5.27,5.28,654400.0,4.8814,4.8814,4.8722,4.8814,654400.0
2010-03-26 11:35:00,5.28,5.28,5.27,5.27,520800.0,4.8814,4.8814,4.8722,4.8722,520800.0
2010-03-26 11:40:00,5.27,5.27,5.27,5.27,631200.0,4.8722,4.8722,4.8722,4.8722,631200.0
2010-03-26 11:45:00,5.27,5.27,5.27,5.27,764000.0,4.8722,4.8722,4.8722,4.8722,764000.0
2010-03-26 11:50:00,5.27,5.27,5.27,5.27,487200.0,4.8722,4.8722,4.8722,4.8722,487200.0
2010-03-26 11:55:00,5.27,5.27,5.26,5.26,454400.0,4.8722,4.8722,4.8629,4.8629,454400.0
2010-03-26 12:00:00,5.26,5.27,5.26,5.27,652800.0,4.8629,4.8722,4.8629,4.8722,652800.0
2010-03-26 12:05:00,5.27,5.27,5.27,5.27,370400.0,4.8722,4.8722,4.8722,4.8722,370400.0
2010-03-26 12:10:00,5.27,5.27,5.26,5.26,392800.0,4.8722,4.8722,4.8629,4.8629,392800.0
2010-03-26 12:15:00,5.27,5.27,5.26,5.27,167200.0,4.8722,4.8722,4.8629,4.8722,167200.0
2010-03-26 12:20:00,5.26,5.26,5.24,5.25,2444000.0,4.8629,4.8629,4.8444,4.8537,2444000.0
2010-03-26 12:25:00,5.25,5.25,5.23,5.23,2592000.0,4.8537,4.8537,4.8352,4.8352,2592000.0
2010-03-26 12:30:00,5.23,5.24,5.22,5.22,3536000.0,4.8352,4.8444,4.826,4.826,3536000.0
2010-03-26 12:35:00,5.23,5.23,5.22,5.23,1903200.0,4.8352,4.8352,4.826,4.8352,1903200.0
2010-03-26 12:40:00,5.23,5.23,5.22,5.23,865600.0,4.8352,4.8352,4.826,4.8352,865600.0
2010-03-26 12:45:00,5.23,5.23,5.21,5.21,1484000.0,4.8352,4.8352,4.8167,4.8167,1484000.0
2010-03-26 12:50:00,5.21,5.23,5.21,5.22,1140000.0,4.8167,4.8352,4.8167,4.826,1140000.0
2010-03-26 12:55:00,5.22,5.22,5.2,5.21,3464000.0,4.826,4.826,4.8075,4.8167,3464000.0
2010-03-26 13:00:00,5.21,5.21,5.2,5.21,898400.0,4.8167,4.8167,4.8075,4.8167,898400.0
2010-03-26 13:05:00,5.21,5.21,5.17,5.18,4811200.0,4.8167,4.8167,4.7797,4.789,4811200.0
2010-03-26 13:10:00,5.18,5.19,5.18,5.19,1729600.0,4.789,4.7982,4.789,4.7982,1729600.0
2010-03-26 13:15:00,5.19,5.2,5.19,5.2,1166400.0,4.7982,4.8075,4.7982,4.8075,1166400.0
2010-03-26 13:20:00,5.2,5.21,5.2,5.2,1256000.0,4.8075,4.8167,4.8075,4.8075,1256000.0
2010-03-26 13:25:00,5.21,5.21,5.2,5.2,697600.0,4.8167,4.8167,4.8075,4.8075,697600.0
2010-03-26 13:30:00,5.2,5.2,5.19,5.2,725600.0,4.8075,4.8075,4.7982,4.8075,725600.0
2010-03-26 13:35:00,5.2,5.21,5.2,5.21,1017600.0,4.8075,4.8167,4.8075,4.8167,1017600.0
2010-03-26 13:40:00,5.21,5.22,5.21,5.21,1294400.0,4.8167,4.826,4.8167,4.8167,1294400.0
2010-03-26 13:45:00,5.21,5.21,5.2,5.2,1902400.0,4.8167,4.8167,4.8075,4.8075,1902400.0
2010-03-26 13:50:00,5.2,5.21,5.2,5.2,1073600.0,4.8075,4.8167,4.8075,4.8075,1073600.0
2010-03-26 13:55:00,5.2,5.2,5.2,5.2,348000.0,4.8075,4.8075,4.8075,4.8075,348000.0
2010-03-26 14:00:00,5.2,5.2,5.18,5.19,2030400.0,4.8075,4.8075,4.789,4.7982,2030400.0
2010-03-26 14:05:00,5.19,5.21,5.19,5.21,2390400.0,4.7982,4.8167,4.7982,4.8167,2390400.0
2010-03-26 14:10:00,5.21,5.21,5.2,5.21,1336000.0,4.8167,4.8167,4.8075,4.8167,1336000.0
2010-03-26 14:15:00,5.21,5.22,5.2,5.21,1075200.0,4.8167,4.826,4.8075,4.8167,1075200.0
2010-03-26 14:20:00,5.21,5.22,5.21,5.21,1411200.0,4.8167,4.826,4.8167,4.8167,1411200.0
2010-03-26 14:25:00,5.21,5.23,5.21,5.23,1379200.0,4.8167,4.8352,4.8167,4.8352,1379200.0
2010-03-26 14:30:00,5.23,5.23,5.22,5.22,937600.0,4.8352,4.8352,4.826,4.826,937600.0
2010-03-26 14:35:00,5.23,5.23,5.22,5.23,725600.0,4.8352,4.8352,4.826,4.8352,725600.0
2010-03-26 14:40:00,5.23,5.24,5.22,5.22,720000.0,4.8352,4.8444,4.826,4.826,720000.0
2010-03-26 14:45:00,5.22,5.22,5.22,5.22,666400.0,4.826,4.826,4.826,4.826,666400.0
2010-03-26 14:50:00,5.22,5.22,5.21,5.22,785600.0,4.826,4.826,4.8167,4.826,785600.0
2010-03-26 14:55:00,5.22,5.22,5.21,5.21,1050400.0,4.826,4.826,4.8167,4.8167,1050400.0
2010-03-26 15:00:00,5.21,5.22,5.21,5.22,517600.0,4.8167,4.826,4.8167,4.826,517600.0
2010-03-26 15:05:00,5.21,5.22,5.21,5.21,806400.0,4.8167,4.826,4.8167,4.8167,806400.0
2010-03-26 15:10:00,5.21,5.22,5.2,5.22,1268800.0,4.8167,4.826,4.8075,4.826,1268800.0
2010-03-26 15:15:00,5.22,5.22,5.22,5.22,790400.0,4.826,4.826,4.826,4.826,790400.0
2010-03-26 15:20:00,5.22,5.22,5.2,5.21,391200.0,4.826,4.826,4.8075,4.8167,391200.0
2010-03-26 15:25:00,5.21,5.21,5.2,5.21,1032800.0,4.8167,4.8167,4.8075,4.8167,1032800.0
2010-03-26 15:30:00,5.21,5.22,5.21,5.21,712000.0,4.8167,4.826,4.8167,4.8167,712000.0
2010-03-26 15:35:00,5.2,5.22,5.2,5.21,1720800.0,4.8075,4.826,4.8075,4.8167,1720800.0
2010-03-26 15:40:00,5.21,5.22,5.21,5.21,1944800.0,4.8167,4.826,4.8167,4.8167,1944800.0
2010-03-26 15:45:00,5.21,5.21,5.2,5.21,1437600.0,4.8167,4.8167,4.8075,4.8167,1437600.0
2010-03-26 15:50:00,5.21,5.22,5.21,5.22,1410400.0,4.8167,4.826,4.8167,4.826,1410400.0
2010-03-26 15:55:00,5.22,5.23,5.22,5.22,3356000.0,4.826,4.8352,4.826,4.826,3356000.0
2010-03-29 09:30:00,5.27,5.29,5.27,5.28,3955200.0,4.8722,4.8907,4.8722,4.8814,3955200.0
2010-03-29 09:35:00,5.28,5.29,5.27,5.28,2826400.0,4.8814,4.8907,4.8722,4.8814,2826400.0
2010-03-29 09:40:00,5.28,5.28,5.27,5.28,2378400.0,4.8814,4.8814,4.8722,4.8814,2378400.0
2010-03-29 09:45:00,5.28,5.29,5.28,5.28,2128800.0,4.8814,4.8907,4.8814,4.8814,2128800.0
2010-03-29 09:50:00,5.28,5.29,5.27,5.27,2238400.0,4.8814,4.8907,4.8722,4.8722,2238400.0
2010-03-29 09:55:00,5.27,5.28,5.26,5.26,3054400.0,4.8722,4.8814,4.8629,4.8629,3054400.0
2010-03-29 10:00:00,5.26,5.27,5.26,5.26,1732800.0,4.8629,4.8722,4.8629,4.8629,1732800.0
2010-03-29 10:05:00,5.26,5.27,5.26,5.27,1576000.0,4.8629,4.8722,4.8629,4.8722,1576000.0
2010-03-29 10:10:00,5.27,5.28,5.27,5.27,1271200.0,4.8722,4.8814,4.8722,4.8722,1271200.0
2010-03-29 10:15:00,5.27,5.27,5.27,5.27,1052800.0,4.8722,4.8722,4.8722,4.8722,1052800.0
2010-03-29 10:20:00,5.27,5.27,5.26,5.26,980000.0,4.8722,4.8722,4.8629,4.8629,980000.0
2010-03-29 10:25:00,5.26,5.27,5.26,5.26,1716000.0,4.8629,4.8722,4.8629,4.8629,1716000.0
2010-03-29 10:30:00,5.26,5.26,5.25,5.26,1822400.0,4.8629,4.8629,4.8537,4.8629,1822400.0
2010-03-29 10:35:00,5.26,5.27,5.26,5.27,1852000.0,4.8629,4.8722,4.8629,4.8722,1852000.0
2010-03-29 10:40:00,5.27,5.28,5.27,5.27,2320800.0,4.8722,4.8814,4.8722,4.8722,2320800.0
2010-03-29 10:45:00,5.27,5.28,5.27,5.28,736800.0,4.8722,4.8814,4.8722,4.8814,736800.0
2010-03-29 10:50:00,5.28,5.28,5.27,5.27,818400.0,4.8814,4.8814,4.8722,4.8722,818400.0
2010-03-29 10:55:00,5.27,5.28,5.27,5.28,922400.0,4.8722,4.8814,4.8722,4.8814,922400.0
2010-03-29 11:00:00,5.28,5.28,5.28,5.28,945600.0,4.8814,4.8814,4.8814,4.8814,945600.0
2010-03-29 11:05:00,5.28,5.28,5.28,5.28,708800.0,4.8814,4.8814,4.8814,4.8814,708800.0
2010-03-29 11:10:00,5.28,5.29,5.28,5.29,1662400.0,4.8814,4.8907,4.8814,4.8907,1662400.0
2010-03-29 11:15:00,5.29,5.29,5.28,5.28,720800.0,4.8907,4.8907,4.8814,4.8814,720800.0
2010-03-29 11:20:00,5.29,5.29,5.28,5.29,647200.0,4.8907,4.8907,4.8814,4.8907,647200.0
2010-03-29 11:25:00,5.29,5.3,5.29,5.29,1195200.0,4.8907,4.8999,4.8907,4.8907,1195200.0
2010-03-29 11:30:00,5.29,5.29,5.29,5.29,330400.0,4.8907,4.8907,4.8907,4.8907,330400.0
2010-03-29 11:35:00,5.29,5.29,5.28,5.29,559200.0,4.8907,4.8907,4.8814,4.8907,559200.0
2010-03-29 11:40:00,5.29,5.29,5.28,5.29,273600.0,4.8907,4.8907,4.8814,4.8907,273600.0
2010-03-29 11:45:00,5.29,5.29,5.28,5.28,304800.0,4.8907,4.8907,4.8814,4.8814,304800.0
2010-03-29 11:50:00,5.28,5.29,5.28,5.28,239200.0,4.8814,4.8907,4.8814,4.8814,239200.0
2010-03-29 11:55:00,5.28,5.29,5.28,5.28,395200.0,4.8814,4.8907,4.8814,4.8814,395200.0
2010-03-29 12:00:00,5.28,5.29,5.28,5.29,270400.0,4.8814,4.8907,4.8814,4.8907,270400.0
2010-03-29 12:05:00,5.29,5.29,5.28,5.28,228800.0,4.8907,4.8907,4.8814,4.8814,228800.0
2010-03-29 12:10:00,5.28,5.29,5.28,5.29,215200.0,4.8814,4.8907,4.8814,4.8907,215200.0
2010-03-29 12:15:00,5.29,5.29,5.28,5.28,606400.0,4.8907,4.8907,4.8814,4.8814,606400.0
2010-03-29 12:20:00,5.28,5.28,5.27,5.28,444800.0,4.8814,4.8814,4.8722,4.8814,444800.0
2010-03-29 12:25:00,5.28,5.28,5.27,5.28,467200.0,4.8814,4.8814,4.8722,4.8814,467200.0
2010-03-29 12:30:00,5.28,5.28,5.27,5.28,732800.0,4.8814,4.8814,4.8722,4.8814,732800.0
2010-03-29 12:35:00,5.28,5.28,5.27,5.27,149600.0,4.8814,4.8814,4.8722,4.8722,149600.0
2010-03-29 12:40:00,5.27,5.28,5.27,5.27,694400.0,4.8722,4.8814,4.8722,4.8722,694400.0
2010-03-29 12:45:00,5.27,5.28,5.26,5.28,518400.0,4.8722,4.8814,4.8629,4.8814,518400.0
2010-03-29 12:50:00,5.28,5.28,5.27,5.28,334400.0,4.8814,4.8814,4.8722,4.8814,334400.0
2010-03-29 12:55:00,5.28,5.28,5.27,5.27,316800.0,4.8814,4.8814,4.8722,4.8722,316800.0
2010-03-29 13:00:00,5.27,5.27,5.27,5.27,640000.0,4.8722,4.8722,4.8722,4.8722,640000.0
2010-03-29 13:05:00,5.27,5.28,5.27,5.27,607200.0,4.8722,4.8814,4.8722,4.8722,607200.0
2010-03-29 13:10:00,5.27,5.28,5.27,5.28,634400.0,4.8722,4.8814,4.8722,4.8814,634400.0
2010-03-29 13:15:00,5.27,5.28,5.27,5.28,268800.0,4.8722,4.8814,4.8722,4.8814,268800.0
2010-03-29 13:20:00,5.28,5.28,5.28,5.28,868800.0,4.8814,4.8814,4.8814,4.8814,868800.0
2010-03-29 13:25:00,5.28,5.28,5.28,5.28,321600.0,4.8814,4.8814,4.8814,4.8814,321600.0
2010-03-29 13:30:00,5.28,5.28,5.28,5.28,855200.0,4.8814,4.8814,4.8814,4.8814,855200.0
2010-03-29 13:35:00,5.28,5.28,5.26,5.27,1636800.0,4.8814,4.8814,4.8629,4.8722,1636800.0
2010-03-29 13:40:00,5.27,5.27,5.26,5.27,3354400.0,4.8722,4.8722,4.8629,4.8722,3354400.0
2010-03-29 13:45:00,5.27,5.28,5.27,5.27,454400.0,4.8722,4.8814,4.8722,4.8722,454400.0
2010-03-29 13:50:00,5.27,5.28,5.27,5.28,209600.0,4.8722,4.8814,4.8722,4.8814,209600.0
2010-03-29 13:55:00,5.28,5.28,5.27,5.27,472000.0,4.8814,4.8814,4.8722,4.8722,472000.0
2010-03-29 14:00:00,5.27,5.27,5.27,5.27,165600.0,4.8722,4.8722,4.8722,4.8722,165600.0
2010-03-29 14:05:00,5.27,5.28,5.27,5.27,471200.0,4.8722,4.8814,4.8722,4.8722,471200.0
2010-03-29 14:10:00,5.27,5.28,5.27,5.28,450400.0,4.8722,4.8814,4.8722,4.8814,450400.0
2010-03-29 14:15:00,5.28,5.28,5.27,5.27,424000.0,4.8814,4.8814,4.8722,4.8722,424000.0
2010-03-29 14:20:00,5.27,5.27,5.26,5.27,481600.0,4.8722,4.8722,4.8629,4.8722,481600.0
2010-03-29 14:25:00,5.27,5.27,5.26,5.27,3098400.0,4.8722,4.8722,4.8629,4.8722,3098400.0
2010-03-29 14:30:00,5.27,5.27,5.27,5.27,992800.0,4.8722,4.8722,4.8722,4.8722,992800.0
2010-03-29 14:35:00,5.27,5.28,5.27,5.27,471200.0,4.8722,4.8814,4.8722,4.8722,471200.0
2010-03-29 14:40:00,5.27,5.27,5.27,5.27,3036000.0,4.8722,4.8722,4.8722,4.8722,3036000.0
2010-03-29 14:45:00,5.27,5.27,5.27,5.27,470400.0,4.8722,4.8722,4.8722,4.8722,470400.0
2010-03-29 14:50:00,5.27,5.28,5.27,5.28,544800.0,4.8722,4.8814,4.8722,4.8814,544800.0
2010-03-29 14:55:00,5.28,5.28,5.28,5.28,679200.0,4.8814,4.8814,4.8814,4.8814,679200.0
2010-03-29 15:00:00,5.28,5.29,5.28,5.28,1772000.0,4.8814,4.8907,4.8814,4.8814,1772000.0
2010-03-29 15:05:00,5.28,5.28,5.28,5.28,390400.0,4.8814,4.8814,4.8814,4.8814,390400.0
2010-03-29 15:10:00,5.28,5.29,5.28,5.29,719200.0,4.8814,4.8907,4.8814,4.8907,719200.0
2010-03-29 15:15:00,5.29,5.29,5.28,5.29,804800.0,4.8907,4.8907,4.8814,4.8907,804800.0
2010-03-29 15:20:00,5.29,5.29,5.28,5.29,435200.0,4.8907,4.8907,4.8814,4.8907,435200.0
2010-03-29 15:25:00,5.29,5.29,5.28,5.29,344800.0,4.8907,4.8907,4.8814,4.8907,344800.0
2010-03-29 15:30:00,5.28,5.29,5.28,5.28,594400.0,4.8814,4.8907,4.8814,4.8814,594400.0
2010-03-29 15:35:00,5.28,5.28,5.28,5.28,700800.0,4.8814,4.8814,4.8814,4.8814,700800.0
2010-03-29 15:40:00,5.28,5.29,5.28,5.29,829600.0,4.8814,4.8907,4.8814,4.8907,829600.0
2010-03-29 15:45:00,5.29,5.29,5.28,5.28,927200.0,4.8907,4.8907,4.8814,4.8814,927200.0
2010-03-29 15:50:00,5.28,5.28,5.28,5.28,1322400.0,4.8814,4.8814,4.8814,4.8814,1322400.0
2010-03-29 15:55:00,5.28,5.28,5.27,5.28,3672800.0,4.8814,4.8814,4.8722,4.8814,3672800.0
2010-03-30 09:30:00,5.29,5.3,5.29,5.3,2216000.0,4.8907,4.8999,4.8907,4.8999,2216000.0
2010-03-30 09:35:00,5.3,5.3,5.28,5.29,2176000.0,4.8999,4.8999,4.8814,4.8907,2176000.0
2010-03-30 09:40:00,5.29,5.29,5.28,5.29,1956800.0,4.8907,4.8907,4.8814,4.8907,1956800.0
2010-03-30 09:45:00,5.29,5.3,5.29,5.3,2785600.0,4.8907,4.8999,4.8907,4.8999,2785600.0
2010-03-30 09:50:00,5.3,5.32,5.3,5.32,6000000.0,4.8999,4.9184,4.8999,4.9184,6000000.0
2010-03-30 09:55:00,5.32,5.32,5.31,5.32,1516000.0,4.9184,4.9184,4.9092,4.9184,1516000.0
2010-03-30 10:00:00,5.32,5.33,5.31,5.32,2829600.0,4.9184,4.9276,4.9092,4.9184,2829600.0
2010-03-30 10:05:00,5.32,5.32,5.31,5.32,1344000.0,4.9184,4.9184,4.9092,4.9184,1344000.0
2010-03-30 10:10:00,5.32,5.32,5.31,5.32,908000.0,4.9184,4.9184,4.9092,4.9184,908000.0
2010-03-30 10:15:00,5.32,5.32,5.29,5.3,1361600.0,4.9184,4.9184,4.8907,4.8999,1361600.0
2010-03-30 10:20:00,5.3,5.3,5.29,5.3,2094400.0,4.8999,4.8999,4.8907,4.8999,2094400.0
2010-03-30 10:25:00,5.3,5.3,5.28,5.3,2846400.0,4.8999,4.8999,4.8814,4.8999,2846400.0
2010-03-30 10:30:00,5.29,5.3,5.29,5.3,1746400.0,4.8907,4.8999,4.8907,4.8999,1746400.0
2010-03-30 10:35:00,5.3,5.3,5.3,5.3,877600.0,4.8999,4.8999,4.8999,4.8999,877600.0
2010-03-30 10:40:00,5.3,5.31,5.3,5.3,1414400.0,4.8999,4.9092,4.8999,4.8999,1414400.0
2010-03-30 10:45:00,5.3,5.3,5.29,5.3,1456800.0,4.8999,4.8999,4.8907,4.8999,1456800.0
2010-03-30 10:50:00,5.3,5.3,5.29,5.3,972000.0,4.8999,4.8999,4.8907,4.8999,972000.0
2010-03-30 10:55:00,5.3,5.3,5.29,5.29,808000.0,4.8999,4.8999,4.8907,4.8907,808000.0
2010-03-30 11:00:00,5.29,5.29,5.27,5.27,2605600.0,4.8907,4.8907,4.8722,4.8722,2605600.0
2010-03-30 11:05:00,5.27,5.27,5.26,5.27,2146400.0,4.8722,4.8722,4.8629,4.8722,2146400.0
2010-03-30 11:10:00,5.27,5.27,5.25,5.26,2224000.0,4.8722,4.8722,4.8537,4.8629,2224000.0
2010-03-30 11:15:00,5.26,5.26,5.25,5.26,2142400.0,4.8629,4.8629,4.8537,4.8629,2142400.0
2010-03-30 11:20:00,5.26,5.26,5.24,5.25,2720000.0,4.8629,4.8629,4.8444,4.8537,2720000.0
2010-03-30 11:25:00,5.25,5.26,5.24,5.26,1886400.0,4.8537,4.8629,4.8444,4.8629,1886400.0
2010-03-30 11:30:00,5.26,5.26,5.26,5.26,728000.0,4.8629,4.8629,4.8629,4.8629,728000.0
2010-03-30 11:35:00,5.26,5.26,5.25,5.26,535200.0,4.8629,4.8629,4.8537,4.8629,535200.0
2010-03-30 11:40:00,5.26,5.27,5.26,5.27,1010400.0,4.8629,4.8722,4.8629,4.8722,1010400.0
2010-03-30 11:45:00,5.27,5.27,5.27,5.27,1107200.0,4.8722,4.8722,4.8722,4.8722,1107200.0
2010-03-30 11:50:00,5.27,5.27,5.27,5.27,1462400.0,4.8722,4.8722,4.8722,4.8722,1462400.0
2010-03-30 11:55:00,5.27,5.27,5.27,5.27,328000.0,4.8722,4.8722,4.8722,4.8722,328000.0
2010-03-30 12:00:00,5.27,5.28,5.27,5.27,446400.0,4.8722,4.8814,4.8722,4.8722,446400.0
2010-03-30 12:05:00,5.27,5.27,5.27,5.27,460800.0,4.8722,4.8722,4.8722,4.8722,460800.0
2010-03-30 12:10:00,5.27,5.27,5.27,5.27,608800.0,4.8722,4.8722,4.8722,4.8722,608800.0
2010-03-30 12:15:00,5.27,5.28,5.26,5.27,711200.0,4.8722,4.8814,4.8629,4.8722,711200.0
2010-03-30 12:20:00,5.27,5.27,5.27,5.27,321600.0,4.8722,4.8722,4.8722,4.8722,321600.0
2010-03-30 12:25:00,5.27,5.29,5.27,5.28,799200.0,4.8722,4.8907,4.8722,4.8814,799200.0
2010-03-30 12:30:00,5.28,5.29,5.28,5.29,378400.0,4.8814,4.8907,4.8814,4.8907,378400.0
2010-03-30 12:35:00,5.29,5.29,5.28,5.28,404000.0,4.8907,4.8907,4.8814,4.8814,404000.0
2010-03-30 12:40:00,5.28,5.29,5.28,5.28,614400.0,4.8814,4.8907,4.8814,4.8814,614400.0
2010-03-30 12:45:00,5.28,5.28,5.28,5.28,398400.0,4.8814,4.8814,4.8814,4.8814,398400.0
2010-03-30 12:50:00,5.28,5.28,5.28,5.28,270400.0,4.8814,4.8814,4.8814,4.8814,270400.0
2010-03-30 12:55:00,5.28,5.29,5.28,5.28,648800.0,4.8814,4.8907,4.8814,4.8814,648800.0
2010-03-30 13:00:00,5.28,5.28,5.27,5.28,1028800.0,4.8814,4.8814,4.8722,4.8814,1028800.0
2010-03-30 13:05:00,5.28,5.28,5.28,5.28,346400.0,4.8814,4.8814,4.8814,4.8814,346400.0
2010-03-30 13:10:00,5.28,5.28,5.28,5.28,54400.0,4.8814,4.8814,4.8814,4.8814,54400.0
2010-03-30 13:15:00,5.28,5.28,5.27,5.27,586400.0,4.8814,4.8814,4.8722,4.8722,586400.0
2010-03-30 13:20:00,5.27,5.27,5.26,5.26,823200.0,4.8722,4.8722,4.8629,4.8629,823200.0
2010-03-30 13:25:00,5.26,5.27,5.26,5.27,924000.0,4.8629,4.8722,4.8629,4.8722,924000.0
2010-03-30 13:30:00,5.27,5.27,5.26,5.27,760800.0,4.8722,4.8722,4.8629,4.8722,760800.0
2010-03-30 13:35:00,5.27,5.27,5.27,5.27,640000.0,4.8722,4.8722,4.8722,4.8722,640000.0
2010-03-30 13:40:00,5.27,5.27,5.26,5.26,901600.0,4.8722,4.8722,4.8629,4.8629,901600.0
2010-03-30 13:45:00,5.26,5.27,5.26,5.27,1260000.0,4.8629,4.8722,4.8629,4.8722,1260000.0
2010-03-30 13:50:00,5.27,5.27,5.27,5.27,512800.0,4.8722,4.8722,4.8722,4.8722,512800.0
2010-03-30 13:55:00,5.27,5.28,5.27,5.27,400800.0,4.8722,4.8814,4.8722,4.8722,400800.0
2010-03-30 14:00:00,5.27,5.27,5.27,5.27,235200.0,4.8722,4.8722,4.8722,4.8722,235200.0
2010-03-30 14:05:00,5.27,5.28,5.27,5.27,261600.0,4.8722,4.8814,4.8722,4.8722,261600.0
2010-03-30 14:10:00,5.27,5.28,5.27,5.28,258400.0,4.8722,4.8814,4.8722,4.8814,258400.0
2010-03-30 14:15:00,5.28,5.28,5.27,5.27,252800.0,4.8814,4.8814,4.8722,4.8722,252800.0
2010-03-30 14:20:00,5.27,5.28,5.27,5.27,526400.0,4.8722,4.8814,4.8722,4.8722,526400.0
2010-03-30 14:25:00,5.27,5.28,5.27,5.28,264000.0,4.8722,4.8814,4.8722,4.8814,264000.0
2010-03-30 14:30:00,5.28,5.29,5.28,5.29,500800.0,4.8814,4.8907,4.8814,4.8907,500800.0
2010-03-30 14:35:00,5.29,5.29,5.29,5.29,605600.0,4.8907,4.8907,4.8907,4.8907,605600.0
2010-03-30 14:40:00,5.29,5.29,5.29,5.29,931200.0,4.8907,4.8907,4.8907,4.8907,931200.0
2010-03-30 14:45:00,5.29,5.29,5.29,5.29,790400.0,4.8907,4.8907,4.8907,4.8907,790400.0
2010-03-30 14:50:00,5.29,5.3,5.29,5.3,523200.0,4.8907,4.8999,4.8907,4.8999,523200.0
2010-03-30 14:55:00,5.3,5.3,5.29,5.29,607200.0,4.8999,4.8999,4.8907,4.8907,607200.0
2010-03-30 15:00:00,5.29,5.29,5.29,5.29,523200.0,4.8907,4.8907,4.8907,4.8907,523200.0
2010-03-30 15:05:00,5.29,5.29,5.29,5.29,568800.0,4.8907,4.8907,4.8907,4.8907,568800.0
2010-03-30 15:10:00,5.29,5.29,5.29,5.29,399200.0,4.8907,4.8907,4.8907,4.8907,399200.0
2010-03-30 15:15:00,5.29,5.29,5.29,5.29,232800.0,4.8907,4.8907,4.8907,4.8907,232800.0
2010-03-30 15:20:00,5.29,5.29,5.28,5.29,346400.0,4.8907,4.8907,4.8814,4.8907,346400.0
2010-03-30 15:25:00,5.29,5.29,5.29,5.29,816000.0,4.8907,4.8907,4.8907,4.8907,816000.0
2010-03-30 15:30:00,5.29,5.3,5.29,5.3,860000.0,4.8907,4.8999,4.8907,4.8999,860000.0
2010-03-30 15:35:00,5.3,5.3,5.29,5.29,627200.0,4.8999,4.8999,4.8907,4.8907,627200.0
2010-03-30 15:40:00,5.29,5.3,5.29,5.29,730400.0,4.8907,4.8999,4.8907,4.8907,730400.0
2010-03-30 15:45:00,5.29,5.29,5.28,5.29,983200.0,4.8907,4.8907,4.8814,4.8907,983200.0
2010-03-30 15:50:00,5.29,5.29,5.29,5.29,390400.0,4.8907,4.8907,4.8907,4.8907,390400.0
2010-03-30 15:55:00,5.29,5.29,5.28,5.28,2016000.0,4.8907,4.8907,4.8814,4.8814,2016000.0
2010-03-31 09:30:00,5.24,5.25,5.24,5.25,2733600.0,4.8444,4.8537,4.8444,4.8537,2733600.0
2010-03-31 09:35:00,5.25,5.26,5.25,5.26,2524800.0,4.8537,4.8629,4.8537,4.8629,2524800.0
2010-03-31 09:40:00,5.26,5.27,5.23,5.23,5091200.0,4.8629,4.8722,4.8352,4.8352,5091200.0
2010-03-31 09:45:00,5.23,5.24,5.22,5.22,3600800.0,4.8352,4.8444,4.826,4.826,3600800.0
2010-03-31 09:50:00,5.22,5.24,5.22,5.24,1893600.0,4.826,4.8444,4.826,4.8444,1893600.0
2010-03-31 09:55:00,5.24,5.24,5.22,5.24,1584800.0,4.8444,4.8444,4.826,4.8444,1584800.0
2010-03-31 10:00:00,5.24,5.25,5.24,5.25,2371200.0,4.8444,4.8537,4.8444,4.8537,2371200.0
2010-03-31 10:05:00,5.25,5.25,5.24,5.25,1096000.0,4.8537,4.8537,4.8444,4.8537,1096000.0
2010-03-31 10:10:00,5.25,5.25,5.24,5.24,1592000.0,4.8537,4.8537,4.8444,4.8444,1592000.0
2010-03-31 10:15:00,5.24,5.25,5.24,5.25,882400.0,4.8444,4.8537,4.8444,4.8537,882400.0
2010-03-31 10:20:00,5.25,5.27,5.25,5.27,2102400.0,4.8537,4.8722,4.8537,4.8722,2102400.0
2010-03-31 10:25:00,5.27,5.28,5.27,5.27,1433600.0,4.8722,4.8814,4.8722,4.8722,1433600.0
2010-03-31 10:30:00,5.27,5.28,5.27,5.28,2484800.0,4.8722,4.8814,4.8722,4.8814,2484800.0
2010-03-31 10:35:00,5.28,5.28,5.27,5.28,1736000.0,4.8814,4.8814,4.8722,4.8814,1736000.0
2010-03-31 10:40:00,5.28,5.28,5.27,5.27,673600.0,4.8814,4.8814,4.8722,4.8722,673600.0
2010-03-31 10:45:00,5.27,5.27,5.26,5.26,1203200.0,4.8722,4.8722,4.8629,4.8629,1203200.0
2010-03-31 10:50:00,5.26,5.27,5.26,5.26,689600.0,4.8629,4.8722,4.8629,4.8629,689600.0
2010-03-31 10:55:00,5.26,5.27,5.26,5.27,564000.0,4.8629,4.8722,4.8629,4.8722,564000.0
2010-03-31 11:00:00,5.27,5.27,5.25,5.26,1288000.0,4.8722,4.8722,4.8537,4.8629,1288000.0
2010-03-31 11:05:00,5.26,5.27,5.26,5.26,1000800.0,4.8629,4.8722,4.8629,4.8629,1000800.0
2010-03-31 11:10:00,5.26,5.27,5.26,5.26,412000.0,4.8629,4.8722,4.8629,4.8629,412000.0
2010-03-31 11:15:00,5.26,5.26,5.26,5.26,508000.0,4.8629,4.8629,4.8629,4.8629,508000.0
2010-03-31 11:20:00,5.26,5.27,5.26,5.27,1140800.0,4.8629,4.8722,4.8629,4.8722,1140800.0
2010-03-31 11:25:00,5.27,5.27,5.26,5.27,797600.0,4.8722,4.8722,4.8629,4.8722,797600.0
2010-03-31 11:30:00,5.27,5.28,5.27,5.28,1667200.0,4.8722,4.8814,4.8722,4.8814,1667200.0
2010-03-31 11:35:00,5.28,5.28,5.28,5.28,1163200.0,4.8814,4.8814,4.8814,4.8814,1163200.0
2010-03-31 11:40:00,5.28,5.29,5.28,5.28,1556800.0,4.8814,4.8907,4.8814,4.8814,1556800.0
2010-03-31 11:45:00,5.28,5.29,5.28,5.29,707200.0,4.8814,4.8907,4.8814,4.8907,707200.0
2010-03-31 11:50:00,5.29,5.29,5.28,5.29,537600.0,4.8907,4.8907,4.8814,4.8907,537600.0
2010-03-31 11:55:00,5.29,5.29,5.28,5.29,344000.0,4.8907,4.8907,4.8814,4.8907,344000.0
2010-03-31 12:00:00,5.29,5.29,5.28,5.28,306400.0,4.8907,4.8907,4.8814,4.8814,306400.0
2010-03-31 12:05:00,5.28,5.28,5.28,5.28,352800.0,4.8814,4.8814,4.8814,4.8814,352800.0
2010-03-31 12:10:00,5.28,5.28,5.28,5.28,440800.0,4.8814,4.8814,4.8814,4.8814,440800.0
2010-03-31 12:15:00,5.28,5.29,5.28,5.29,812000.0,4.8814,4.8907,4.8814,4.8907,812000.0
2010-03-31 12:20:00,5.29,5.3,5.29,5.29,1379200.0,4.8907,4.8999,4.8907,4.8907,1379200.0
2010-03-31 12:25:00,5.29,5.29,5.28,5.29,774400.0,4.8907,4.8907,4.8814,4.8907,774400.0
2010-03-31 12:30:00,5.29,5.29,5.28,5.28,699200.0,4.8907,4.8907,4.8814,4.8814,699200.0
2010-03-31 12:35:00,5.29,5.3,5.29,5.29,701600.0,4.8907,4.8999,4.8907,4.8907,701600.0
2010-03-31 12:40:00,5.29,5.29,5.29,5.29,320000.0,4.8907,4.8907,4.8907,4.8907,320000.0
2010-03-31 12:45:00,5.29,5.3,5.28,5.29,1069600.0,4.8907,4.8999,4.8814,4.8907,1069600.0
2010-03-31 12:50:00,5.29,5.29,5.29,5.29,234400.0,4.8907,4.8907,4.8907,4.8907,234400.0
2010-03-31 12:55:00,5.29,5.29,5.28,5.28,524000.0,4.8907,4.8907,4.8814,4.8814,524000.0
2010-03-31 13:00:00,5.28,5.28,5.28,5.28,610400.0,4.8814,4.8814,4.8814,4.8814,610400.0
2010-03-31 13:05:00,5.28,5.28,5.28,5.28,255200.0,4.8814,4.8814,4.8814,4.8814,255200.0
2010-03-31 13:10:00,5.28,5.28,5.28,5.28,219200.0,4.8814,4.8814,4.8814,4.8814,219200.0
2010-03-31 13:15:00,5.28,5.28,5.28,5.28,172000.0,4.8814,4.8814,4.8814,4.8814,172000.0
2010-03-31 13:20:00,5.28,5.28,5.27,5.28,860800.0,4.8814,4.8814,4.8722,4.8814,860800.0
2010-03-31 13:25:00,5.28,5.28,5.28,5.28,368800.0,4.8814,4.8814,4.8814,4.8814,368800.0
2010-03-31 13:30:00,5.28,5.29,5.28,5.28,217600.0,4.8814,4.8907,4.8814,4.8814,217600.0
2010-03-31 13:35:00,5.28,5.28,5.28,5.28,139200.0,4.8814,4.8814,4.8814,4.8814,139200.0
2010-03-31 13:40:00,5.28,5.29,5.28,5.28,287200.0,4.8814,4.8907,4.8814,4.8814,287200.0
2010-03-31 13:45:00,5.28,5.29,5.28,5.29,132800.0,4.8814,4.8907,4.8814,4.8907,132800.0
2010-03-31 13:50:00,5.29,5.29,5.29,5.29,520800.0,4.8907,4.8907,4.8907,4.8907,520800.0
2010-03-31 13:55:00,5.29,5.29,5.29,5.29,395200.0,4.8907,4.8907,4.8907,4.8907,395200.0
2010-03-31 14:00:00,5.29,5.29,5.28,5.29,456800.0,4.8907,4.8907,4.8814,4.8907,456800.0
2010-03-31 14:05:00,5.29,5.3,5.29,5.29,1158400.0,4.8907,4.8999,4.8907,4.8907,1158400.0
2010-03-31 14:10:00,5.29,5.3,5.29,5.29,329600.0,4.8907,4.8999,4.8907,4.8907,329600.0
2010-03-31 14:15:00,5.29,5.29,5.28,5.28,332800.0,4.8907,4.8907,4.8814,4.8814,332800.0
2010-03-31 14:20:00,5.29,5.29,5.28,5.29,116800.0,4.8907,4.8907,4.8814,4.8907,116800.0
2010-03-31 14:25:00,5.29,5.29,5.29,5.29,141600.0,4.8907,4.8907,4.8907,4.8907,141600.0
2010-03-31 14:30:00,5.29,5.29,5.29,5.29,297600.0,4.8907,4.8907,4.8907,4.8907,297600.0
2010-03-31 14:35:00,5.29,5.29,5.28,5.28,184000.0,4.8907,4.8907,4.8814,4.8814,184000.0
2010-03-31 14:40:00,5.28,5.28,5.27,5.27,568000.0,4.8814,4.8814,4.8722,4.8722,568000.0
2010-03-31 14:45:00,5.27,5.27,5.26,5.26,1664000.0,4.8722,4.8722,4.8629,4.8629,1664000.0
2010-03-31 14:50:00,5.26,5.27,5.26,5.26,1745600.0,4.8629,4.8722,4.8629,4.8629,1745600.0
2010-03-31 14:55:00,5.26,5.26,5.26,5.26,1196800.0,4.8629,4.8629,4.8629,4.8629,1196800.0
2010-03-31 15:00:00,5.26,5.26,5.25,5.25,1227200.0,4.8629,4.8629,4.8537,4.8537,1227200.0
2010-03-31 15:05:00,5.25,5.26,5.25,5.26,1308000.0,4.8537,4.8629,4.8537,4.8629,1308000.0
2010-03-31 15:10:00,5.26,5.26,5.25,5.25,810400.0,4.8629,4.8629,4.8537,4.8537,810400.0
2010-03-31 15:15:00,5.25,5.25,5.24,5.25,1836800.0,4.8537,4.8537,4.8444,4.8537,1836800.0
2010-03-31 15:20:00,5.25,5.25,5.24,5.24,2108000.0,4.8537,4.8537,4.8444,4.8444,2108000.0
2010-03-31 15:25:00,5.24,5.26,5.24,5.26,2198400.0,4.8444,4.8629,4.8444,4.8629,2198400.0
2010-03-31 15:30:00,5.26,5.26,5.25,5.26,3139200.0,4.8629,4.8629,4.8537,4.8629,3139200.0
2010-03-31 15:35:00,5.25,5.26,5.25,5.25,2211200.0,4.8537,4.8629,4.8537,4.8537,2211200.0
2010-03-31 15:40:00,5.25,5.25,5.25,5.25,2442400.0,4.8537,4.8537,4.8537,4.8537,2442400.0
2010-03-31 15:45:00,5.25,5.25,5.23,5.23,5225600.0,4.8537,4.8537,4.8352,4.8352,5225600.0
2010-03-31 15:50:00,5.23,5.25,5.23,5.24,3439200.0,4.8352,4.8537,4.8352,4.8444,3439200.0
2010-03-31 15:55:00,5.25,5.26,5.24,5.25,3158400.0,4.8537,4.8629,4.8444,4.8537,3158400.0
2010-04-01 09:30:00,5.32,5.34,5.32,5.34,4296000.0,4.9184,4.9369,4.9184,4.9369,4296000.0
2010-04-01 09:35:00,5.34,5.35,5.34,5.34,12313600.0,4.9369,4.9461,4.9369,4.9369,12313600.0
2010-04-01 09:40:00,5.34,5.35,5.34,5.34,2071200.0,4.9369,4.9461,4.9369,4.9369,2071200.0
2010-04-01 09:45:00,5.34,5.36,5.34,5.35,3285600.0,4.9369,4.9554,4.9369,4.9461,3285600.0
2010-04-01 09:50:00,5.35,5.35,5.34,5.35,1538400.0,4.9461,4.9461,4.9369,4.9461,1538400.0
2010-04-01 09:55:00,5.35,5.35,5.35,5.35,1396000.0,4.9461,4.9461,4.9461,4.9461,1396000.0
2010-04-01 10:00:00,5.35,5.36,5.34,5.35,4584000.0,4.9461,4.9554,4.9369,4.9461,4584000.0
2010-04-01 10:05:00,5.35,5.35,5.34,5.34,2128000.0,4.9461,4.9461,4.9369,4.9369,2128000.0
2010-04-01 10:10:00,5.34,5.35,5.34,5.35,1256000.0,4.9369,4.9461,4.9369,4.9461,1256000.0
2010-04-01 10:15:00,5.35,5.35,5.33,5.34,1283200.0,4.9461,4.9461,4.9276,4.9369,1283200.0
2010-04-01 10:20:00,5.34,5.34,5.33,5.34,923200.0,4.9369,4.9369,4.9276,4.9369,923200.0
2010-04-01 10:25:00,5.34,5.34,5.33,5.34,1743200.0,4.9369,4.9369,4.9276,4.9369,1743200.0
2010-04-01 10:30:00,5.34,5.34,5.33,5.34,1763200.0,4.9369,4.9369,4.9276,4.9369,1763200.0
2010-04-01 10:35:00,5.33,5.34,5.33,5.34,745600.0,4.9276,4.9369,4.9276,4.9369,745600.0
2010-04-01 10:40:00,5.34,5.35,5.34,5.34,1658400.0,4.9369,4.9461,4.9369,4.9369,1658400.0
2010-04-01 10:45:00,5.34,5.35,5.33,5.33,1288000.0,4.9369,4.9461,4.9276,4.9276,1288000.0
2010-04-01 10:50:00,5.33,5.34,5.32,5.33,1952000.0,4.9276,4.9369,4.9184,4.9276,1952000.0
2010-04-01 10:55:00,5.33,5.34,5.32,5.33,1916800.0,4.9276,4.9369,4.9184,4.9276,1916800.0
2010-04-01 11:00:00,5.33,5.33,5.32,5.32,794400.0,4.9276,4.9276,4.9184,4.9184,794400.0
2010-04-01 11:05:00,5.33,5.33,5.33,5.33,591200.0,4.9276,4.9276,4.9276,4.9276,591200.0
2010-04-01 11:10:00,5.33,5.33,5.32,5.33,1212800.0,4.9276,4.9276,4.9184,4.9276,1212800.0
2010-04-01 11:15:00,5.33,5.33,5.32,5.32,755200.0,4.9276,4.9276,4.9184,4.9184,755200.0
2010-04-01 11:20:00,5.32,5.33,5.31,5.32,811200.0,4.9184,4.9276,4.9092,4.9184,811200.0
2010-04-01 11:25:00,5.33,5.33,5.32,5.33,654400.0,4.9276,4.9276,4.9184,4.9276,654400.0
2010-04-01 11:30:00,5.33,5.34,5.33,5.34,540000.0,4.9276,4.9369,4.9276,4.9369,540000.0
2010-04-01 11:35:00,5.34,5.34,5.33,5.34,641600.0,4.9369,4.9369,4.9276,4.9369,641600.0
2010-04-01 11:40:00,5.34,5.34,5.34,5.34,861600.0,4.9369,4.9369,4.9369,4.9369,861600.0
2010-04-01 11:45:00,5.34,5.34,5.34,5.34,297600.0,4.9369,4.9369,4.9369,4.9369,297600.0
2010-04-01 11:50:00,5.34,5.34,5.34,5.34,546400.0,4.9369,4.9369,4.9369,4.9369,546400.0
2010-04-01 11:55:00,5.34,5.34,5.34,5.34,471200.0,4.9369,4.9369,4.9369,4.9369,471200.0
2010-04-01 12:00:00,5.34,5.34,5.33,5.33,184000.0,4.9369,4.9369,4.9276,4.9276,184000.0
2010-04-01 12:05:00,5.34,5.34,5.34,5.34,127200.0,4.9369,4.9369,4.9369,4.9369,127200.0
2010-04-01 12:10:00,5.34,5.34,5.33,5.33,237600.0,4.9369,4.9369,4.9276,4.9276,237600.0
2010-04-01 12:15:00,5.33,5.33,5.33,5.33,414400.0,4.9276,4.9276,4.9276,4.9276,414400.0
2010-04-01 12:20:00,5.33,5.33,5.33,5.33,675200.0,4.9276,4.9276,4.9276,4.9276,675200.0
2010-04-01 12:25:00,5.33,5.33,5.33,5.33,248000.0,4.9276,4.9276,4.9276,4.9276,248000.0
2010-04-01 12:30:00,5.33,5.33,5.32,5.32,123200.0,4.9276,4.9276,4.9184,4.9184,123200.0
2010-04-01 12:35:00,5.32,5.33,5.32,5.33,149600.0,4.9184,4.9276,4.9184,4.9276,149600.0
2010-04-01 12:40:00,5.33,5.33,5.32,5.33,262400.0,4.9276,4.9276,4.9184,4.9276,262400.0
2010-04-01 12:45:00,5.33,5.33,5.33,5.33,242400.0,4.9276,4.9276,4.9276,4.9276,242400.0
2010-04-01 12:50:00,5.33,5.33,5.33,5.33,446400.0,4.9276,4.9276,4.9276,4.9276,446400.0
2010-04-01 12:55:00,5.33,5.33,5.33,5.33,114400.0,4.9276,4.9276,4.9276,4.9276,114400.0
2010-04-01 13:00:00,5.33,5.33,5.32,5.32,196800.0,4.9276,4.9276,4.9184,4.9184,196800.0
2010-04-01 13:05:00,5.32,5.33,5.32,5.33,324800.0,4.9184,4.9276,4.9184,4.9276,324800.0
2010-04-01 13:10:00,5.33,5.33,5.33,5.33,507200.0,4.9276,4.9276,4.9276,4.9276,507200.0
2010-04-01 13:15:00,5.33,5.33,5.32,5.33,383200.0,4.9276,4.9276,4.9184,4.9276,383200.0
2010-04-01 13:20:00,5.33,5.33,5.33,5.33,195200.0,4.9276,4.9276,4.9276,4.9276,195200.0
2010-04-01 13:25:00,5.33,5.33,5.33,5.33,89600.0,4.9276,4.9276,4.9276,4.9276,89600.0
2010-04-01 13:30:00,5.33,5.33,5.33,5.33,327200.0,4.9276,4.9276,4.9276,4.9276,327200.0
2010-04-01 13:35:00,5.33,5.34,5.33,5.33,239200.0,4.9276,4.9369,4.9276,4.9276,239200.0
2010-04-01 13:40:00,5.33,5.33,5.32,5.32,817600.0,4.9276,4.9276,4.9184,4.9184,817600.0
2010-04-01 13:45:00,5.32,5.32,5.3,5.31,1425600.0,4.9184,4.9184,4.8999,4.9092,1425600.0
2010-04-01 13:50:00,5.31,5.31,5.3,5.3,1545600.0,4.9092,4.9092,4.8999,4.8999,1545600.0
2010-04-01 13:55:00,5.3,5.3,5.29,5.3,2711200.0,4.8999,4.8999,4.8907,4.8999,2711200.0
2010-04-01 14:00:00,5.3,5.3,5.29,5.29,1462400.0,4.8999,4.8999,4.8907,4.8907,1462400.0
2010-04-01 14:05:00,5.3,5.3,5.29,5.29,3140800.0,4.8999,4.8999,4.8907,4.8907,3140800.0
2010-04-01 14:10:00,5.29,5.3,5.29,5.3,1520000.0,4.8907,4.8999,4.8907,4.8999,1520000.0
2010-04-01 14:15:00,5.3,5.31,5.29,5.31,1166400.0,4.8999,4.9092,4.8907,4.9092,1166400.0
2010-04-01 14:20:00,5.31,5.31,5.3,5.3,1029600.0,4.9092,4.9092,4.8999,4.8999,1029600.0
2010-04-01 14:25:00,5.3,5.3,5.29,5.29,1667200.0,4.8999,4.8999,4.8907,4.8907,1667200.0
2010-04-01 14:30:00,5.29,5.3,5.28,5.28,2293600.0,4.8907,4.8999,4.8814,4.8814,2293600.0
2010-04-01 14:35:00,5.28,5.28,5.27,5.27,1656000.0,4.8814,4.8814,4.8722,4.8722,1656000.0
2010-04-01 14:40:00,5.27,5.28,5.26,5.27,3836800.0,4.8722,4.8814,4.8629,4.8722,3836800.0
2010-04-01 14:45:00,5.27,5.28,5.27,5.28,1730400.0,4.8722,4.8814,4.8722,4.8814,1730400.0
2010-04-01 14:50:00,5.28,5.29,5.28,5.29,1532800.0,4.8814,4.8907,4.8814,4.8907,1532800.0
2010-04-01 14:55:00,5.28,5.29,5.28,5.29,1378400.0,4.8814,4.8907,4.8814,4.8907,1378400.0
2010-04-01 15:00:00,5.29,5.29,5.28,5.28,1580800.0,4.8907,4.8907,4.8814,4.8814,1580800.0
2010-04-01 15:05:00,5.28,5.29,5.28,5.29,1778400.0,4.8814,4.8907,4.8814,4.8907,1778400.0
2010-04-01 15:10:00,5.29,5.29,5.29,5.29,716000.0,4.8907,4.8907,4.8907,4.8907,716000.0
2010-04-01 15:15:00,5.29,5.3,5.29,5.29,2463200.0,4.8907,4.8999,4.8907,4.8907,2463200.0
2010-04-01 15:20:00,5.29,5.3,5.29,5.29,644000.0,4.8907,4.8999,4.8907,4.8907,644000.0
2010-04-01 15:25:00,5.29,5.29,5.29,5.29,599200.0,4.8907,4.8907,4.8907,4.8907,599200.0
2010-04-01 15:30:00,5.29,5.31,5.29,5.31,1928800.0,4.8907,4.9092,4.8907,4.9092,1928800.0
2010-04-01 15:35:00,5.3,5.3,5.29,5.3,1240000.0,4.8999,4.8999,4.8907,4.8999,1240000.0
2010-04-01 15:40:00,5.3,5.31,5.3,5.31,1213600.0,4.8999,4.9092,4.8999,4.9092,1213600.0
2010-04-01 15:45:00,5.31,5.31,5.3,5.31,1498400.0,4.9092,4.9092,4.8999,4.9092,1498400.0
2010-04-01 15:50:00,5.31,5.32,5.31,5.32,2846400.0,4.9092,4.9184,4.9092,4.9184,2846400.0
2010-04-01 15:55:00,5.32,5.33,5.32,5.32,3237600.0,4.9184,4.9276,4.9184,4.9184,3237600.0
2010-04-05 09:30:00,5.36,5.37,5.34,5.34,3972800.0,4.9554,4.9646,4.9369,4.9369,3972800.0
2010-04-05 09:35:00,5.34,5.35,5.33,5.35,2593600.0,4.9369,4.9461,4.9276,4.9461,2593600.0
2010-04-05 09:40:00,5.34,5.36,5.34,5.36,2337600.0,4.9369,4.9554,4.9369,4.9554,2337600.0
2010-04-05 09:45:00,5.36,5.37,5.36,5.37,2138400.0,4.9554,4.9646,4.9554,4.9646,2138400.0
2010-04-05 09:50:00,5.37,5.38,5.37,5.37,1131200.0,4.9646,4.9739,4.9646,4.9646,1131200.0
2010-04-05 09:55:00,5.38,5.38,5.37,5.38,827200.0,4.9739,4.9739,4.9646,4.9739,827200.0
2010-04-05 10:00:00,5.38,5.38,5.37,5.38,1064800.0,4.9739,4.9739,4.9646,4.9739,1064800.0
2010-04-05 10:05:00,5.38,5.38,5.37,5.38,1104800.0,4.9739,4.9739,4.9646,4.9739,1104800.0
2010-04-05 10:10:00,5.38,5.39,5.38,5.39,825600.0,4.9739,4.9831,4.9739,4.9831,825600.0
2010-04-05 10:15:00,5.39,5.39,5.39,5.39,646400.0,4.9831,4.9831,4.9831,4.9831,646400.0
2010-04-05 10:20:00,5.39,5.4,5.39,5.39,823200.0,4.9831,4.9924,4.9831,4.9831,823200.0
2010-04-05 10:25:00,5.39,5.39,5.39,5.39,809600.0,4.9831,4.9831,4.9831,4.9831,809600.0
2010-04-05 10:30:00,5.39,5.39,5.39,5.39,475200.0,4.9831,4.9831,4.9831,4.9831,475200.0
2010-04-05 10:35:00,5.39,5.4,5.39,5.4,1189600.0,4.9831,4.9924,4.9831,4.9924,1189600.0
2010-04-05 10:40:00,5.4,5.41,5.4,5.41,731200.0,4.9924,5.0016,4.9924,5.0016,731200.0
2010-04-05 10:45:00,5.41,5.42,5.41,5.41,980800.0,5.0016,5.0109,5.0016,5.0016,980800.0
2010-04-05 10:50:00,5.41,5.42,5.41,5.41,1463200.0,5.0016,5.0109,5.0016,5.0016,1463200.0
2010-04-05 10:55:00,5.41,5.42,5.41,5.41,950400.0,5.0016,5.0109,5.0016,5.0016,950400.0
2010-04-05 11:00:00,5.41,5.41,5.4,5.4,922400.0,5.0016,5.0016,4.9924,4.9924,922400.0
2010-04-05 11:05:00,5.4,5.41,5.4,5.41,404000.0,4.9924,5.0016,4.9924,5.0016,404000.0
2010-04-05 11:10:00,5.41,5.41,5.41,5.41,452800.0,5.0016,5.0016,5.0016,5.0016,452800.0
2010-04-05 11:15:00,5.41,5.41,5.41,5.41,465600.0,5.0016,5.0016,5.0016,5.0016,465600.0
2010-04-05 11:20:00,5.41,5.41,5.41,5.41,1125600.0,5.0016,5.0016,5.0016,5.0016,1125600.0
2010-04-05 11:25:00,5.41,5.41,5.41,5.41,441600.0,5.0016,5.0016,5.0016,5.0016,441600.0
2010-04-05 11:30:00,5.41,5.41,5.4,5.4,470400.0,5.0016,5.0016,4.9924,4.9924,470400.0
2010-04-05 11:35:00,5.41,5.41,5.4,5.4,1064800.0,5.0016,5.0016,4.9924,4.9924,1064800.0
2010-04-05 11:40:00,5.4,5.41,5.4,5.41,448800.0,4.9924,5.0016,4.9924,5.0016,448800.0
2010-04-05 11:45:00,5.41,5.41,5.41,5.41,581600.0,5.0016,5.0016,5.0016,5.0016,581600.0
2010-04-05 11:50:00,5.41,5.42,5.41,5.41,677600.0,5.0016,5.0109,5.0016,5.0016,677600.0
2010-04-05 11:55:00,5.41,5.41,5.41,5.41,267200.0,5.0016,5.0016,5.0016,5.0016,267200.0
2010-04-05 12:00:00,5.41,5.41,5.41,5.41,310400.0,5.0016,5.0016,5.0016,5.0016,310400.0
2010-04-05 12:05:00,5.41,5.41,5.41,5.41,404800.0,5.0016,5.0016,5.0016,5.0016,404800.0
2010-04-05 12:10:00,5.41,5.41,5.41,5.41,311200.0,5.0016,5.0016,5.0016,5.0016,311200.0
2010-04-05 12:15:00,5.41,5.41,5.41,5.41,166400.0,5.0016,5.0016,5.0016,5.0016,166400.0
2010-04-05 12:20:00,5.41,5.41,5.41,5.41,258400.0,5.0016,5.0016,5.0016,5.0016,258400.0
2010-04-05 12:25:00,5.41,5.41,5.41,5.41,362400.0,5.0016,5.0016,5.0016,5.0016,362400.0
2010-04-05 12:30:00,5.41,5.41,5.41,5.41,437600.0,5.0016,5.0016,5.0016,5.0016,437600.0
2010-04-05 12:35:00,5.41,5.41,5.41,5.41,228000.0,5.0016,5.0016,5.0016,5.0016,228000.0
2010-04-05 12:40:00,5.41,5.41,5.41,5.41,135200.0,5.0016,5.0016,5.0016,5.0016,135200.0
2010-04-05 12:45:00,5.41,5.41,5.4,5.4,309600.0,5.0016,5.0016,4.9924,4.9924,309600.0
2010-04-05 12:50:00,5.4,5.41,5.4,5.41,315200.0,4.9924,5.0016,4.9924,5.0016,315200.0
2010-04-05 12:55:00,5.41,5.41,5.4,5.4,134400.0,5.0016,5.0016,4.9924,4.9924,134400.0
2010-04-05 13:00:00,5.41,5.41,5.4,5.41,219200.0,5.0016,5.0016,4.9924,5.0016,219200.0
2010-04-05 13:05:00,5.41,5.41,5.4,5.4,387200.0,5.0016,5.0016,4.9924,4.9924,387200.0
2010-04-05 13:10:00,5.4,5.41,5.4,5.41,191200.0,4.9924,5.0016,4.9924,5.0016,191200.0
2010-04-05 13:15:00,5.41,5.41,5.41,5.41,76000.0,5.0016,5.0016,5.0016,5.0016,76000.0
2010-04-05 13:20:00,5.41,5.41,5.41,5.41,64000.0,5.0016,5.0016,5.0016,5.0016,64000.0
2010-04-05 13:25:00,5.41,5.41,5.41,5.41,236800.0,5.0016,5.0016,5.0016,5.0016,236800.0
2010-04-05 13:30:00,5.41,5.41,5.41,5.41,362400.0,5.0016,5.0016,5.0016,5.0016,362400.0
2010-04-05 13:35:00,5.41,5.41,5.4,5.4,308000.0,5.0016,5.0016,4.9924,4.9924,308000.0
2010-04-05 13:40:00,5.4,5.4,5.4,5.4,473600.0,4.9924,4.9924,4.9924,4.9924,473600.0
2010-04-05 13:45:00,5.4,5.4,5.39,5.39,341600.0,4.9924,4.9924,4.9831,4.9831,341600.0
2010-04-05 13:50:00,5.39,5.4,5.39,5.4,310400.0,4.9831,4.9924,4.9831,4.9924,310400.0
2010-04-05 13:55:00,5.4,5.4,5.4,5.4,448000.0,4.9924,4.9924,4.9924,4.9924,448000.0
2010-04-05 14:00:00,5.4,5.4,5.4,5.4,244800.0,4.9924,4.9924,4.9924,4.9924,244800.0
2010-04-05 14:05:00,5.4,5.4,5.4,5.4,192800.0,4.9924,4.9924,4.9924,4.9924,192800.0
2010-04-05 14:10:00,5.4,5.4,5.4,5.4,250400.0,4.9924,4.9924,4.9924,4.9924,250400.0
2010-04-05 14:15:00,5.4,5.4,5.39,5.4,425600.0,4.9924,4.9924,4.9831,4.9924,425600.0
2010-04-05 14:20:00,5.4,5.4,5.4,5.4,484800.0,4.9924,4.9924,4.9924,4.9924,484800.0
2010-04-05 14:25:00,5.4,5.41,5.4,5.41,616000.0,4.9924,5.0016,4.9924,5.0016,616000.0
2010-04-05 14:30:00,5.41,5.41,5.4,5.41,496000.0,5.0016,5.0016,4.9924,5.0016,496000.0
2010-04-05 14:35:00,5.41,5.41,5.4,5.41,1010400.0,5.0016,5.0016,4.9924,5.0016,1010400.0
2010-04-05 14:40:00,5.41,5.42,5.41,5.41,964800.0,5.0016,5.0109,5.0016,5.0016,964800.0
2010-04-05 14:45:00,5.41,5.42,5.41,5.42,513600.0,5.0016,5.0109,5.0016,5.0109,513600.0
2010-04-05 14:50:00,5.41,5.41,5.41,5.41,522400.0,5.0016,5.0016,5.0016,5.0016,522400.0
2010-04-05 14:55:00,5.41,5.41,5.4,5.4,853600.0,5.0016,5.0016,4.9924,4.9924,853600.0
2010-04-05 15:00:00,5.4,5.41,5.4,5.4,195200.0,4.9924,5.0016,4.9924,4.9924,195200.0
2010-04-05 15:05:00,5.41,5.41,5.4,5.4,609600.0,5.0016,5.0016,4.9924,4.9924,609600.0
2010-04-05 15:10:00,5.4,5.41,5.4,5.4,558400.0,4.9924,5.0016,4.9924,4.9924,558400.0
2010-04-05 15:15:00,5.41,5.41,5.4,5.4,236000.0,5.0016,5.0016,4.9924,4.9924,236000.0
2010-04-05 15:20:00,5.4,5.41,5.4,5.41,158400.0,4.9924,5.0016,4.9924,5.0016,158400.0
2010-04-05 15:25:00,5.41,5.41,5.41,5.41,388000.0,5.0016,5.0016,5.0016,5.0016,388000.0
2010-04-05 15:30:00,5.4,5.4,5.4,5.4,745600.0,4.9924,4.9924,4.9924,4.9924,745600.0
2010-04-05 15:35:00,5.4,5.4,5.39,5.4,509600.0,4.9924,4.9924,4.9831,4.9924,509600.0
2010-04-05 15:40:00,5.4,5.4,5.39,5.4,576800.0,4.9924,4.9924,4.9831,4.9924,576800.0
2010-04-05 15:45:00,5.4,5.41,5.4,5.41,1663200.0,4.9924,5.0016,4.9924,5.0016,1663200.0
2010-04-05 15:50:00,5.41,5.41,5.41,5.41,694400.0,5.0016,5.0016,5.0016,5.0016,694400.0
2010-04-05 15:55:00,5.41,5.41,5.41,5.41,1884800.0,5.0016,5.0016,5.0016,5.0016,1884800.0
2010-04-06 09:30:00,5.38,5.38,5.37,5.37,3808800.0,4.9739,4.9739,4.9646,4.9646,3808800.0
2010-04-06 09:35:00,5.37,5.39,5.37,5.39,2409600.0,4.9646,4.9831,4.9646,4.9831,2409600.0
2010-04-06 09:40:00,5.39,5.39,5.37,5.39,1574400.0,4.9831,4.9831,4.9646,4.9831,1574400.0
2010-04-06 09:45:00,5.39,5.39,5.38,5.39,1979200.0,4.9831,4.9831,4.9739,4.9831,1979200.0
2010-04-06 09:50:00,5.39,5.39,5.38,5.39,1688800.0,4.9831,4.9831,4.9739,4.9831,1688800.0
2010-04-06 09:55:00,5.39,5.39,5.39,5.39,1160800.0,4.9831,4.9831,4.9831,4.9831,1160800.0
2010-04-06 10:00:00,5.39,5.39,5.38,5.39,1484800.0,4.9831,4.9831,4.9739,4.9831,1484800.0
2010-04-06 10:05:00,5.39,5.39,5.39,5.39,1135200.0,4.9831,4.9831,4.9831,4.9831,1135200.0
2010-04-06 10:10:00,5.39,5.4,5.39,5.4,1903200.0,4.9831,4.9924,4.9831,4.9924,1903200.0
2010-04-06 10:15:00,5.4,5.4,5.39,5.4,1346400.0,4.9924,4.9924,4.9831,4.9924,1346400.0
2010-04-06 10:20:00,5.4,5.4,5.39,5.4,741600.0,4.9924,4.9924,4.9831,4.9924,741600.0
2010-04-06 10:25:00,5.4,5.4,5.4,5.4,845600.0,4.9924,4.9924,4.9924,4.9924,845600.0
2010-04-06 10:30:00,5.4,5.41,5.4,5.41,1690400.0,4.9924,5.0016,4.9924,5.0016,1690400.0
2010-04-06 10:35:00,5.41,5.41,5.4,5.4,1081600.0,5.0016,5.0016,4.9924,4.9924,1081600.0
2010-04-06 10:40:00,5.4,5.41,5.4,5.4,844800.0,4.9924,5.0016,4.9924,4.9924,844800.0
2010-04-06 10:45:00,5.4,5.41,5.4,5.4,387200.0,4.9924,5.0016,4.9924,4.9924,387200.0
2010-04-06 10:50:00,5.4,5.4,5.4,5.4,501600.0,4.9924,4.9924,4.9924,4.9924,501600.0
2010-04-06 10:55:00,5.4,5.41,5.4,5.41,760000.0,4.9924,5.0016,4.9924,5.0016,760000.0
2010-04-06 11:00:00,5.41,5.41,5.4,5.4,836000.0,5.0016,5.0016,4.9924,4.9924,836000.0
2010-04-06 11:05:00,5.4,5.41,5.4,5.4,352000.0,4.9924,5.0016,4.9924,4.9924,352000.0
2010-04-06 11:10:00,5.4,5.41,5.4,5.4,441600.0,4.9924,5.0016,4.9924,4.9924,441600.0
2010-04-06 11:15:00,5.4,5.41,5.4,5.41,343200.0,4.9924,5.0016,4.9924,5.0016,343200.0
2010-04-06 11:20:00,5.41,5.41,5.41,5.41,963200.0,5.0016,5.0016,5.0016,5.0016,963200.0
2010-04-06 11:25:00,5.41,5.42,5.41,5.42,1032800.0,5.0016,5.0109,5.0016,5.0109,1032800.0
2010-04-06 11:30:00,5.42,5.42,5.41,5.42,664800.0,5.0109,5.0109,5.0016,5.0109,664800.0
2010-04-06 11:35:00,5.42,5.42,5.41,5.41,499200.0,5.0109,5.0109,5.0016,5.0016,499200.0
2010-04-06 11:40:00,5.41,5.42,5.41,5.42,272000.0,5.0016,5.0109,5.0016,5.0109,272000.0
2010-04-06 11:45:00,5.42,5.42,5.42,5.42,846400.0,5.0109,5.0109,5.0109,5.0109,846400.0
2010-04-06 11:50:00,5.42,5.42,5.41,5.41,253600.0,5.0109,5.0109,5.0016,5.0016,253600.0
2010-04-06 11:55:00,5.41,5.41,5.41,5.41,663200.0,5.0016,5.0016,5.0016,5.0016,663200.0
2010-04-06 12:00:00,5.41,5.41,5.41,5.41,208000.0,5.0016,5.0016,5.0016,5.0016,208000.0
2010-04-06 12:05:00,5.41,5.42,5.41,5.41,353600.0,5.0016,5.0109,5.0016,5.0016,353600.0
2010-04-06 12:10:00,5.41,5.42,5.41,5.41,260800.0,5.0016,5.0109,5.0016,5.0016,260800.0
2010-04-06 12:15:00,5.41,5.42,5.41,5.41,226400.0,5.0016,5.0109,5.0016,5.0016,226400.0
2010-04-06 12:20:00,5.41,5.42,5.41,5.42,143200.0,5.0016,5.0109,5.0016,5.0109,143200.0
2010-04-06 12:25:00,5.42,5.42,5.41,5.41,375200.0,5.0109,5.0109,5.0016,5.0016,375200.0
2010-04-06 12:30:00,5.41,5.41,5.4,5.41,892800.0,5.0016,5.0016,4.9924,5.0016,892800.0
2010-04-06 12:35:00,5.41,5.41,5.4,5.41,384800.0,5.0016,5.0016,4.9924,5.0016,384800.0
2010-04-06 12:40:00,5.41,5.41,5.41,5.41,142400.0,5.0016,5.0016,5.0016,5.0016,142400.0
2010-04-06 12:45:00,5.41,5.41,5.41,5.41,108800.0,5.0016,5.0016,5.0016,5.0016,108800.0
2010-04-06 12:50:00,5.41,5.41,5.41,5.41,81600.0,5.0016,5.0016,5.0016,5.0016,81600.0
2010-04-06 12:55:00,5.41,5.41,5.41,5.41,447200.0,5.0016,5.0016,5.0016,5.0016,447200.0
2010-04-06 13:00:00,5.41,5.42,5.41,5.42,575200.0,5.0016,5.0109,5.0016,5.0109,575200.0
2010-04-06 13:05:00,5.42,5.42,5.42,5.42,663200.0,5.0109,5.0109,5.0109,5.0109,663200.0
2010-04-06 13:10:00,5.42,5.42,5.42,5.42,592800.0,5.0109,5.0109,5.0109,5.0109,592800.0
2010-04-06 13:15:00,5.42,5.42,5.41,5.42,223200.0,5.0109,5.0109,5.0016,5.0109,223200.0
2010-04-06 13:20:00,5.42,5.42,5.42,5.42,376000.0,5.0109,5.0109,5.0109,5.0109,376000.0
2010-04-06 13:25:00,5.42,5.42,5.42,5.42,121600.0,5.0109,5.0109,5.0109,5.0109,121600.0
2010-04-06 13:30:00,5.42,5.42,5.41,5.41,433600.0,5.0109,5.0109,5.0016,5.0016,433600.0
2010-04-06 13:35:00,5.41,5.41,5.41,5.41,268800.0,5.0016,5.0016,5.0016,5.0016,268800.0
2010-04-06 13:40:00,5.41,5.42,5.41,5.42,129600.0,5.0016,5.0109,5.0016,5.0109,129600.0
2010-04-06 13:45:00,5.42,5.42,5.41,5.41,455200.0,5.0109,5.0109,5.0016,5.0016,455200.0
2010-04-06 13:50:00,5.41,5.42,5.41,5.42,140800.0,5.0016,5.0109,5.0016,5.0109,140800.0
2010-04-06 13:55:00,5.42,5.42,5.41,5.41,249600.0,5.0109,5.0109,5.0016,5.0016,249600.0
2010-04-06 14:00:00,5.41,5.43,5.41,5.43,892800.0,5.0016,5.0201,5.0016,5.0201,892800.0
2010-04-06 14:05:00,5.43,5.43,5.42,5.43,900800.0,5.0201,5.0201,5.0109,5.0201,900800.0
2010-04-06 14:10:00,5.43,5.43,5.42,5.43,1297600.0,5.0201,5.0201,5.0109,5.0201,1297600.0
2010-04-06 14:15:00,5.43,5.44,5.43,5.44,1577600.0,5.0201,5.0293,5.0201,5.0293,1577600.0
2010-04-06 14:20:00,5.44,5.44,5.44,5.44,1067200.0,5.0293,5.0293,5.0293,5.0293,1067200.0
2010-04-06 14:25:00,5.44,5.44,5.44,5.44,566400.0,5.0293,5.0293,5.0293,5.0293,566400.0
2010-04-06 14:30:00,5.44,5.45,5.44,5.45,2215200.0,5.0293,5.0386,5.0293,5.0386,2215200.0
2010-04-06 14:35:00,5.45,5.45,5.45,5.45,1077600.0,5.0386,5.0386,5.0386,5.0386,1077600.0
2010-04-06 14:40:00,5.45,5.45,5.45,5.45,684800.0,5.0386,5.0386,5.0386,5.0386,684800.0
2010-04-06 14:45:00,5.45,5.45,5.44,5.44,851200.0,5.0386,5.0386,5.0293,5.0293,851200.0
2010-04-06 14:50:00,5.44,5.45,5.44,5.45,324000.0,5.0293,5.0386,5.0293,5.0386,324000.0
2010-04-06 14:55:00,5.45,5.45,5.45,5.45,639200.0,5.0386,5.0386,5.0386,5.0386,639200.0
2010-04-06 15:00:00,5.45,5.45,5.44,5.44,696000.0,5.0386,5.0386,5.0293,5.0293,696000.0
2010-04-06 15:05:00,5.45,5.45,5.44,5.44,292800.0,5.0386,5.0386,5.0293,5.0293,292800.0
2010-04-06 15:10:00,5.44,5.45,5.44,5.44,876800.0,5.0293,5.0386,5.0293,5.0293,876800.0
2010-04-06 15:15:00,5.44,5.44,5.44,5.44,368800.0,5.0293,5.0293,5.0293,5.0293,368800.0
2010-04-06 15:20:00,5.44,5.44,5.43,5.43,613600.0,5.0293,5.0293,5.0201,5.0201,613600.0
2010-04-06 15:25:00,5.43,5.43,5.43,5.43,861600.0,5.0201,5.0201,5.0201,5.0201,861600.0
2010-04-06 15:30:00,5.43,5.43,5.42,5.43,501600.0,5.0201,5.0201,5.0109,5.0201,501600.0
2010-04-06 15:35:00,5.43,5.43,5.43,5.43,1054400.0,5.0201,5.0201,5.0201,5.0201,1054400.0
2010-04-06 15:40:00,5.43,5.44,5.43,5.44,621600.0,5.0201,5.0293,5.0201,5.0293,621600.0
2010-04-06 15:45:00,5.43,5.43,5.43,5.43,733600.0,5.0201,5.0201,5.0201,5.0201,733600.0
2010-04-06 15:50:00,5.43,5.43,5.42,5.43,969600.0,5.0201,5.0201,5.0109,5.0201,969600.0
2010-04-06 15:55:00,5.43,5.43,5.43,5.43,2348000.0,5.0201,5.0201,5.0201,5.0201,2348000.0
2010-04-07 09:30:00,5.41,5.42,5.4,5.41,3186400.0,5.0016,5.0109,4.9924,5.0016,3186400.0
2010-04-07 09:35:00,5.41,5.42,5.4,5.41,2590400.0,5.0016,5.0109,4.9924,5.0016,2590400.0
2010-04-07 09:40:00,5.41,5.42,5.41,5.42,1855200.0,5.0016,5.0109,5.0016,5.0109,1855200.0
2010-04-07 09:45:00,5.42,5.43,5.42,5.42,1781600.0,5.0109,5.0201,5.0109,5.0109,1781600.0
2010-04-07 09:50:00,5.42,5.42,5.41,5.42,927200.0,5.0109,5.0109,5.0016,5.0109,927200.0
2010-04-07 09:55:00,5.42,5.42,5.41,5.41,687200.0,5.0109,5.0109,5.0016,5.0016,687200.0
2010-04-07 10:00:00,5.41,5.42,5.4,5.41,1030400.0,5.0016,5.0109,4.9924,5.0016,1030400.0
2010-04-07 10:05:00,5.41,5.42,5.41,5.42,1324800.0,5.0016,5.0109,5.0016,5.0109,1324800.0
2010-04-07 10:10:00,5.42,5.42,5.42,5.42,2036000.0,5.0109,5.0109,5.0109,5.0109,2036000.0
2010-04-07 10:15:00,5.42,5.43,5.42,5.42,659200.0,5.0109,5.0201,5.0109,5.0109,659200.0
2010-04-07 10:20:00,5.42,5.42,5.41,5.41,635200.0,5.0109,5.0109,5.0016,5.0016,635200.0
2010-04-07 10:25:00,5.42,5.42,5.41,5.42,291200.0,5.0109,5.0109,5.0016,5.0109,291200.0
2010-04-07 10:30:00,5.42,5.42,5.41,5.41,1011200.0,5.0109,5.0109,5.0016,5.0016,1011200.0
2010-04-07 10:35:00,5.42,5.42,5.41,5.41,717600.0,5.0109,5.0109,5.0016,5.0016,717600.0
2010-04-07 10:40:00,5.41,5.41,5.39,5.39,3711200.0,5.0016,5.0016,4.9831,4.9831,3711200.0
2010-04-07 10:45:00,5.39,5.39,5.38,5.38,3955200.0,4.9831,4.9831,4.9739,4.9739,3955200.0
2010-04-07 10:50:00,5.38,5.39,5.38,5.39,2045600.0,4.9739,4.9831,4.9739,4.9831,2045600.0
2010-04-07 10:55:00,5.39,5.39,5.38,5.39,1445600.0,4.9831,4.9831,4.9739,4.9831,1445600.0
2010-04-07 11:00:00,5.39,5.39,5.37,5.39,1852800.0,4.9831,4.9831,4.9646,4.9831,1852800.0
2010-04-07 11:05:00,5.39,5.4,5.38,5.4,1627200.0,4.9831,4.9924,4.9739,4.9924,1627200.0
2010-04-07 11:10:00,5.4,5.4,5.39,5.4,1523200.0,4.9924,4.9924,4.9831,4.9924,1523200.0
2010-04-07 11:15:00,5.4,5.41,5.4,5.41,1108000.0,4.9924,5.0016,4.9924,5.0016,1108000.0
2010-04-07 11:20:00,5.41,5.41,5.4,5.41,544000.0,5.0016,5.0016,4.9924,5.0016,544000.0
2010-04-07 11:25:00,5.41,5.42,5.4,5.41,552000.0,5.0016,5.0109,4.9924,5.0016,552000.0
2010-04-07 11:30:00,5.41,5.41,5.4,5.41,1128000.0,5.0016,5.0016,4.9924,5.0016,1128000.0
2010-04-07 11:35:00,5.4,5.41,5.4,5.4,906400.0,4.9924,5.0016,4.9924,4.9924,906400.0
2010-04-07 11:40:00,5.4,5.41,5.4,5.41,622400.0,4.9924,5.0016,4.9924,5.0016,622400.0
2010-04-07 11:45:00,5.41,5.41,5.4,5.41,323200.0,5.0016,5.0016,4.9924,5.0016,323200.0
2010-04-07 11:50:00,5.41,5.41,5.4,5.41,692800.0,5.0016,5.0016,4.9924,5.0016,692800.0
2010-04-07 11:55:00,5.41,5.42,5.41,5.41,850400.0,5.0016,5.0109,5.0016,5.0016,850400.0
2010-04-07 12:00:00,5.41,5.41,5.41,5.41,577600.0,5.0016,5.0016,5.0016,5.0016,577600.0
2010-04-07 12:05:00,5.41,5.41,5.41,5.41,347200.0,5.0016,5.0016,5.0016,5.0016,347200.0
2010-04-07 12:10:00,5.41,5.41,5.41,5.41,609600.0,5.0016,5.0016,5.0016,5.0016,609600.0
2010-04-07 12:15:00,5.41,5.41,5.4,5.4,532000.0,5.0016,5.0016,4.9924,4.9924,532000.0
2010-04-07 12:20:00,5.4,5.41,5.4,5.4,278400.0,4.9924,5.0016,4.9924,4.9924,278400.0
2010-04-07 12:25:00,5.4,5.4,5.4,5.4,527200.0,4.9924,4.9924,4.9924,4.9924,527200.0
2010-04-07 12:30:00,5.4,5.4,5.4,5.4,281600.0,4.9924,4.9924,4.9924,4.9924,281600.0
2010-04-07 12:35:00,5.4,5.4,5.4,5.4,415200.0,4.9924,4.9924,4.9924,4.9924,415200.0
2010-04-07 12:40:00,5.4,5.41,5.4,5.4,878400.0,4.9924,5.0016,4.9924,4.9924,878400.0
2010-04-07 12:45:00,5.4,5.41,5.4,5.4,286400.0,4.9924,5.0016,4.9924,4.9924,286400.0
2010-04-07 12:50:00,5.4,5.41,5.4,5.41,300800.0,4.9924,5.0016,4.9924,5.0016,300800.0
2010-04-07 12:55:00,5.41,5.41,5.4,5.41,171200.0,5.0016,5.0016,4.9924,5.0016,171200.0
2010-04-07 13:00:00,5.41,5.43,5.41,5.42,4400000.0,5.0016,5.0201,5.0016,5.0109,4400000.0
2010-04-07 13:05:00,5.42,5.43,5.42,5.42,1228000.0,5.0109,5.0201,5.0109,5.0109,1228000.0
2010-04-07 13:10:00,5.42,5.43,5.42,5.43,752800.0,5.0109,5.0201,5.0109,5.0201,752800.0
2010-04-07 13:15:00,5.43,5.43,5.42,5.43,596000.0,5.0201,5.0201,5.0109,5.0201,596000.0
2010-04-07 13:20:00,5.43,5.43,5.42,5.43,390400.0,5.0201,5.0201,5.0109,5.0201,390400.0
2010-04-07 13:25:00,5.43,5.44,5.43,5.43,2058400.0,5.0201,5.0293,5.0201,5.0201,2058400.0
2010-04-07 13:30:00,5.43,5.43,5.43,5.43,587200.0,5.0201,5.0201,5.0201,5.0201,587200.0
2010-04-07 13:35:00,5.43,5.43,5.42,5.43,659200.0,5.0201,5.0201,5.0109,5.0201,659200.0
2010-04-07 13:40:00,5.43,5.43,5.42,5.42,867200.0,5.0201,5.0201,5.0109,5.0109,867200.0
2010-04-07 13:45:00,5.42,5.42,5.41,5.42,1063200.0,5.0109,5.0109,5.0016,5.0109,1063200.0
2010-04-07 13:50:00,5.42,5.42,5.41,5.42,570400.0,5.0109,5.0109,5.0016,5.0109,570400.0
2010-04-07 13:55:00,5.42,5.43,5.42,5.42,432800.0,5.0109,5.0201,5.0109,5.0109,432800.0
2010-04-07 14:00:00,5.42,5.42,5.41,5.42,2238400.0,5.0109,5.0109,5.0016,5.0109,2238400.0
2010-04-07 14:05:00,5.42,5.42,5.42,5.42,321600.0,5.0109,5.0109,5.0109,5.0109,321600.0
2010-04-07 14:10:00,5.42,5.42,5.41,5.41,573600.0,5.0109,5.0109,5.0016,5.0016,573600.0
2010-04-07 14:15:00,5.41,5.41,5.4,5.41,2556000.0,5.0016,5.0016,4.9924,5.0016,2556000.0
2010-04-07 14:20:00,5.41,5.41,5.4,5.4,1058400.0,5.0016,5.0016,4.9924,4.9924,1058400.0
2010-04-07 14:25:00,5.4,5.4,5.39,5.4,1450400.0,4.9924,4.9924,4.9831,4.9924,1450400.0
2010-04-07 14:30:00,5.4,5.4,5.38,5.39,1981600.0,4.9924,4.9924,4.9739,4.9831,1981600.0
2010-04-07 14:35:00,5.39,5.39,5.38,5.39,1469600.0,4.9831,4.9831,4.9739,4.9831,1469600.0
2010-04-07 14:40:00,5.39,5.39,5.38,5.39,1499200.0,4.9831,4.9831,4.9739,4.9831,1499200.0
2010-04-07 14:45:00,5.39,5.4,5.38,5.38,1311200.0,4.9831,4.9924,4.9739,4.9739,1311200.0
2010-04-07 14:50:00,5.38,5.39,5.38,5.39,934400.0,4.9739,4.9831,4.9739,4.9831,934400.0
2010-04-07 14:55:00,5.39,5.39,5.37,5.38,2360000.0,4.9831,4.9831,4.9646,4.9739,2360000.0
2010-04-07 15:00:00,5.38,5.38,5.35,5.36,3778400.0,4.9739,4.9739,4.9461,4.9554,3778400.0
2010-04-07 15:05:00,5.36,5.36,5.34,5.34,7748800.0,4.9554,4.9554,4.9369,4.9369,7748800.0
2010-04-07 15:10:00,5.34,5.34,5.33,5.33,4764000.0,4.9369,4.9369,4.9276,4.9276,4764000.0
2010-04-07 15:15:00,5.33,5.35,5.32,5.34,4107200.0,4.9276,4.9461,4.9184,4.9369,4107200.0
2010-04-07 15:20:00,5.34,5.35,5.34,5.34,1700000.0,4.9369,4.9461,4.9369,4.9369,1700000.0
2010-04-07 15:25:00,5.34,5.35,5.34,5.35,1230400.0,4.9369,4.9461,4.9369,4.9461,1230400.0
2010-04-07 15:30:00,5.34,5.35,5.34,5.34,1782400.0,4.9369,4.9461,4.9369,4.9369,1782400.0
2010-04-07 15:35:00,5.34,5.36,5.34,5.36,2005600.0,4.9369,4.9554,4.9369,4.9554,2005600.0
2010-04-07 15:40:00,5.36,5.36,5.35,5.35,890400.0,4.9554,4.9554,4.9461,4.9461,890400.0
2010-04-07 15:45:00,5.35,5.36,5.35,5.36,1104800.0,4.9461,4.9554,4.9461,4.9554,1104800.0
2010-04-07 15:50:00,5.36,5.37,5.36,5.36,1871200.0,4.9554,4.9646,4.9554,4.9554,1871200.0
2010-04-07 15:55:00,5.36,5.38,5.36,5.38,3967200.0,4.9554,4.9739,4.9554,4.9739,3967200.0
2010-04-08 09:30:00,5.34,5.34,5.32,5.33,5125600.0,4.9369,4.9369,4.9184,4.9276,5125600.0
2010-04-08 09:35:00,5.33,5.33,5.32,5.32,3968000.0,4.9276,4.9276,4.9184,4.9184,3968000.0
2010-04-08 09:40:00,5.32,5.32,5.3,5.32,3290400.0,4.9184,4.9184,4.8999,4.9184,3290400.0
2010-04-08 09:45:00,5.32,5.32,5.31,5.32,2788000.0,4.9184,4.9184,4.9092,4.9184,2788000.0
2010-04-08 09:50:00,5.32,5.33,5.31,5.33,2676000.0,4.9184,4.9276,4.9092,4.9276,2676000.0
2010-04-08 09:55:00,5.33,5.33,5.31,5.32,2420000.0,4.9276,4.9276,4.9092,4.9184,2420000.0
2010-04-08 10:00:00,5.31,5.33,5.31,5.32,3380800.0,4.9092,4.9276,4.9092,4.9184,3380800.0
2010-04-08 10:05:00,5.32,5.32,5.31,5.31,1924800.0,4.9184,4.9184,4.9092,4.9092,1924800.0
2010-04-08 10:10:00,5.31,5.33,5.31,5.32,2577600.0,4.9092,4.9276,4.9092,4.9184,2577600.0
2010-04-08 10:15:00,5.32,5.33,5.32,5.33,1796000.0,4.9184,4.9276,4.9184,4.9276,1796000.0
2010-04-08 10:20:00,5.33,5.34,5.32,5.34,2236000.0,4.9276,4.9369,4.9184,4.9369,2236000.0
2010-04-08 10:25:00,5.34,5.34,5.33,5.34,2823200.0,4.9369,4.9369,4.9276,4.9369,2823200.0
2010-04-08 10:30:00,5.34,5.35,5.34,5.35,2120000.0,4.9369,4.9461,4.9369,4.9461,2120000.0
2010-04-08 10:35:00,5.34,5.35,5.34,5.34,1601600.0,4.9369,4.9461,4.9369,4.9369,1601600.0
2010-04-08 10:40:00,5.34,5.34,5.34,5.34,1132000.0,4.9369,4.9369,4.9369,4.9369,1132000.0
2010-04-08 10:45:00,5.34,5.35,5.34,5.34,849600.0,4.9369,4.9461,4.9369,4.9369,849600.0
2010-04-08 10:50:00,5.34,5.35,5.34,5.35,828800.0,4.9369,4.9461,4.9369,4.9461,828800.0
2010-04-08 10:55:00,5.35,5.35,5.34,5.34,633600.0,4.9461,4.9461,4.9369,4.9369,633600.0
2010-04-08 11:00:00,5.34,5.35,5.34,5.35,686400.0,4.9369,4.9461,4.9369,4.9461,686400.0
2010-04-08 11:05:00,5.35,5.36,5.35,5.35,772800.0,4.9461,4.9554,4.9461,4.9461,772800.0
2010-04-08 11:10:00,5.35,5.35,5.34,5.35,919200.0,4.9461,4.9461,4.9369,4.9461,919200.0
2010-04-08 11:15:00,5.35,5.35,5.34,5.34,969600.0,4.9461,4.9461,4.9369,4.9369,969600.0
2010-04-08 11:20:00,5.34,5.35,5.34,5.34,447200.0,4.9369,4.9461,4.9369,4.9369,447200.0
2010-04-08 11:25:00,5.34,5.35,5.34,5.34,658400.0,4.9369,4.9461,4.9369,4.9369,658400.0
2010-04-08 11:30:00,5.34,5.35,5.34,5.34,404000.0,4.9369,4.9461,4.9369,4.9369,404000.0
2010-04-08 11:35:00,5.34,5.35,5.34,5.35,1104000.0,4.9369,4.9461,4.9369,4.9461,1104000.0
2010-04-08 11:40:00,5.35,5.36,5.35,5.36,680800.0,4.9461,4.9554,4.9461,4.9554,680800.0
2010-04-08 11:45:00,5.36,5.36,5.35,5.36,1192000.0,4.9554,4.9554,4.9461,4.9554,1192000.0
2010-04-08 11:50:00,5.36,5.37,5.36,5.37,1933600.0,4.9554,4.9646,4.9554,4.9646,1933600.0
2010-04-08 11:55:00,5.37,5.37,5.36,5.37,1679200.0,4.9646,4.9646,4.9554,4.9646,1679200.0
2010-04-08 12:00:00,5.37,5.37,5.37,5.37,994400.0,4.9646,4.9646,4.9646,4.9646,994400.0
2010-04-08 12:05:00,5.37,5.38,5.37,5.37,841600.0,4.9646,4.9739,4.9646,4.9646,841600.0
2010-04-08 12:10:00,5.37,5.37,5.37,5.37,478400.0,4.9646,4.9646,4.9646,4.9646,478400.0
2010-04-08 12:15:00,5.37,5.37,5.37,5.37,712800.0,4.9646,4.9646,4.9646,4.9646,712800.0
2010-04-08 12:20:00,5.37,5.38,5.37,5.38,1121600.0,4.9646,4.9739,4.9646,4.9739,1121600.0
2010-04-08 12:25:00,5.38,5.39,5.38,5.39,944000.0,4.9739,4.9831,4.9739,4.9831,944000.0
2010-04-08 12:30:00,5.39,5.39,5.38,5.38,576000.0,4.9831,4.9831,4.9739,4.9739,576000.0
2010-04-08 12:35:00,5.38,5.39,5.38,5.39,603200.0,4.9739,4.9831,4.9739,4.9831,603200.0
2010-04-08 12:40:00,5.38,5.39,5.38,5.38,492800.0,4.9739,4.9831,4.9739,4.9739,492800.0
2010-04-08 12:45:00,5.38,5.39,5.38,5.39,1982400.0,4.9739,4.9831,4.9739,4.9831,1982400.0
2010-04-08 12:50:00,5.39,5.39,5.39,5.39,553600.0,4.9831,4.9831,4.9831,4.9831,553600.0
2010-04-08 12:55:00,5.39,5.4,5.39,5.4,1229600.0,4.9831,4.9924,4.9831,4.9924,1229600.0
2010-04-08 13:00:00,5.4,5.4,5.4,5.4,1412000.0,4.9924,4.9924,4.9924,4.9924,1412000.0
2010-04-08 13:05:00,5.4,5.41,5.4,5.4,1123200.0,4.9924,5.0016,4.9924,4.9924,1123200.0
2010-04-08 13:10:00,5.4,5.4,5.4,5.4,1276800.0,4.9924,4.9924,4.9924,4.9924,1276800.0
2010-04-08 13:15:00,5.4,5.4,5.4,5.4,514400.0,4.9924,4.9924,4.9924,4.9924,514400.0
2010-04-08 13:20:00,5.4,5.41,5.4,5.4,1008800.0,4.9924,5.0016,4.9924,4.9924,1008800.0
2010-04-08 13:25:00,5.4,5.4,5.4,5.4,551200.0,4.9924,4.9924,4.9924,4.9924,551200.0
2010-04-08 13:30:00,5.4,5.41,5.4,5.41,1005600.0,4.9924,5.0016,4.9924,5.0016,1005600.0
2010-04-08 13:35:00,5.41,5.41,5.4,5.41,1221600.0,5.0016,5.0016,4.9924,5.0016,1221600.0
2010-04-08 13:40:00,5.41,5.41,5.41,5.41,1124000.0,5.0016,5.0016,5.0016,5.0016,1124000.0
2010-04-08 13:45:00,5.41,5.41,5.41,5.41,777600.0,5.0016,5.0016,5.0016,5.0016,777600.0
2010-04-08 13:50:00,5.41,5.41,5.4,5.4,1692800.0,5.0016,5.0016,4.9924,4.9924,1692800.0
2010-04-08 13:55:00,5.4,5.4,5.39,5.4,1388000.0,4.9924,4.9924,4.9831,4.9924,1388000.0
2010-04-08 14:00:00,5.4,5.4,5.4,5.4,1349600.0,4.9924,4.9924,4.9924,4.9924,1349600.0
2010-04-08 14:05:00,5.4,5.41,5.4,5.4,261600.0,4.9924,5.0016,4.9924,4.9924,261600.0
2010-04-08 14:10:00,5.4,5.4,5.4,5.4,330400.0,4.9924,4.9924,4.9924,4.9924,330400.0
2010-04-08 14:15:00,5.4,5.41,5.4,5.41,709600.0,4.9924,5.0016,4.9924,5.0016,709600.0
2010-04-08 14:20:00,5.41,5.41,5.41,5.41,939200.0,5.0016,5.0016,5.0016,5.0016,939200.0
2010-04-08 14:25:00,5.41,5.42,5.41,5.41,1118400.0,5.0016,5.0109,5.0016,5.0016,1118400.0
2010-04-08 14:30:00,5.41,5.41,5.41,5.41,595200.0,5.0016,5.0016,5.0016,5.0016,595200.0
2010-04-08 14:35:00,5.41,5.41,5.41,5.41,278400.0,5.0016,5.0016,5.0016,5.0016,278400.0
2010-04-08 14:40:00,5.41,5.42,5.41,5.42,949600.0,5.0016,5.0109,5.0016,5.0109,949600.0
2010-04-08 14:45:00,5.41,5.43,5.41,5.43,1324800.0,5.0016,5.0201,5.0016,5.0201,1324800.0
2010-04-08 14:50:00,5.43,5.43,5.42,5.42,669600.0,5.0201,5.0201,5.0109,5.0109,669600.0
2010-04-08 14:55:00,5.42,5.43,5.42,5.42,656800.0,5.0109,5.0201,5.0109,5.0109,656800.0
2010-04-08 15:00:00,5.42,5.42,5.42,5.42,651200.0,5.0109,5.0109,5.0109,5.0109,651200.0
2010-04-08 15:05:00,5.42,5.42,5.42,5.42,461600.0,5.0109,5.0109,5.0109,5.0109,461600.0
2010-04-08 15:10:00,5.42,5.42,5.41,5.41,1383200.0,5.0109,5.0109,5.0016,5.0016,1383200.0
2010-04-08 15:15:00,5.41,5.42,5.41,5.42,818400.0,5.0016,5.0109,5.0016,5.0109,818400.0
2010-04-08 15:20:00,5.42,5.42,5.42,5.42,478400.0,5.0109,5.0109,5.0109,5.0109,478400.0
2010-04-08 15:25:00,5.42,5.43,5.42,5.42,632000.0,5.0109,5.0201,5.0109,5.0109,632000.0
2010-04-08 15:30:00,5.42,5.42,5.42,5.42,365600.0,5.0109,5.0109,5.0109,5.0109,365600.0
2010-04-08 15:35:00,5.42,5.43,5.42,5.42,1362400.0,5.0109,5.0201,5.0109,5.0109,1362400.0
2010-04-08 15:40:00,5.42,5.42,5.41,5.42,2277600.0,5.0109,5.0109,5.0016,5.0109,2277600.0
2010-04-08 15:45:00,5.42,5.42,5.41,5.42,841600.0,5.0109,5.0109,5.0016,5.0109,841600.0
2010-04-08 15:50:00,5.42,5.42,5.41,5.41,1318400.0,5.0109,5.0109,5.0016,5.0016,1318400.0
2010-04-08 15:55:00,5.41,5.41,5.41,5.41,2835200.0,5.0016,5.0016,5.0016,5.0016,2835200.0
2010-04-09 09:30:00,5.43,5.44,5.43,5.44,2142400.0,5.0201,5.0293,5.0201,5.0293,2142400.0
2010-04-09 09:35:00,5.44,5.44,5.43,5.43,4555200.0,5.0293,5.0293,5.0201,5.0201,4555200.0
2010-04-09 09:40:00,5.43,5.44,5.43,5.43,2416800.0,5.0201,5.0293,5.0201,5.0201,2416800.0
2010-04-09 09:45:00,5.43,5.43,5.41,5.42,2377600.0,5.0201,5.0201,5.0016,5.0109,2377600.0
2010-04-09 09:50:00,5.42,5.43,5.42,5.42,2846400.0,5.0109,5.0201,5.0109,5.0109,2846400.0
2010-04-09 09:55:00,5.42,5.45,5.42,5.44,2933600.0,5.0109,5.0386,5.0109,5.0293,2933600.0
2010-04-09 10:00:00,5.44,5.46,5.44,5.45,2450400.0,5.0293,5.0478,5.0293,5.0386,2450400.0
2010-04-09 10:05:00,5.45,5.45,5.45,5.45,1154400.0,5.0386,5.0386,5.0386,5.0386,1154400.0
2010-04-09 10:10:00,5.45,5.45,5.44,5.44,941600.0,5.0386,5.0386,5.0293,5.0293,941600.0
2010-04-09 10:15:00,5.44,5.45,5.44,5.44,947200.0,5.0293,5.0386,5.0293,5.0293,947200.0
2010-04-09 10:20:00,5.44,5.45,5.44,5.44,607200.0,5.0293,5.0386,5.0293,5.0293,607200.0
2010-04-09 10:25:00,5.44,5.44,5.41,5.43,4823200.0,5.0293,5.0293,5.0016,5.0201,4823200.0
2010-04-09 10:30:00,5.43,5.43,5.42,5.42,4996000.0,5.0201,5.0201,5.0109,5.0109,4996000.0
2010-04-09 10:35:00,5.42,5.43,5.42,5.43,4250400.0,5.0109,5.0201,5.0109,5.0201,4250400.0
2010-04-09 10:40:00,5.43,5.44,5.43,5.44,2756000.0,5.0201,5.0293,5.0201,5.0293,2756000.0
2010-04-09 10:45:00,5.44,5.45,5.44,5.44,1295200.0,5.0293,5.0386,5.0293,5.0293,1295200.0
2010-04-09 10:50:00,5.44,5.45,5.44,5.44,830400.0,5.0293,5.0386,5.0293,5.0293,830400.0
2010-04-09 10:55:00,5.44,5.44,5.43,5.43,3180800.0,5.0293,5.0293,5.0201,5.0201,3180800.0
2010-04-09 11:00:00,5.43,5.44,5.43,5.43,853600.0,5.0201,5.0293,5.0201,5.0201,853600.0
2010-04-09 11:05:00,5.43,5.44,5.43,5.44,1345600.0,5.0201,5.0293,5.0201,5.0293,1345600.0
2010-04-09 11:10:00,5.43,5.44,5.43,5.44,1739200.0,5.0201,5.0293,5.0201,5.0293,1739200.0
2010-04-09 11:15:00,5.44,5.45,5.44,5.44,2034400.0,5.0293,5.0386,5.0293,5.0293,2034400.0
2010-04-09 11:20:00,5.44,5.45,5.44,5.45,1845600.0,5.0293,5.0386,5.0293,5.0386,1845600.0
2010-04-09 11:25:00,5.45,5.46,5.45,5.46,1420000.0,5.0386,5.0478,5.0386,5.0478,1420000.0
2010-04-09 11:30:00,5.45,5.46,5.45,5.45,1803200.0,5.0386,5.0478,5.0386,5.0386,1803200.0
2010-04-09 11:35:00,5.45,5.46,5.45,5.46,784000.0,5.0386,5.0478,5.0386,5.0478,784000.0
2010-04-09 11:40:00,5.46,5.46,5.46,5.46,1227200.0,5.0478,5.0478,5.0478,5.0478,1227200.0
2010-04-09 11:45:00,5.46,5.46,5.46,5.46,748800.0,5.0478,5.0478,5.0478,5.0478,748800.0
2010-04-09 11:50:00,5.46,5.46,5.45,5.46,603200.0,5.0478,5.0478,5.0386,5.0478,603200.0
2010-04-09 11:55:00,5.46,5.46,5.45,5.45,1704000.0,5.0478,5.0478,5.0386,5.0386,1704000.0
2010-04-09 12:00:00,5.45,5.45,5.45,5.45,75200.0,5.0386,5.0386,5.0386,5.0386,75200.0
2010-04-09 12:05:00,5.45,5.46,5.45,5.45,112000.0,5.0386,5.0478,5.0386,5.0386,112000.0
2010-04-09 12:10:00,5.45,5.46,5.45,5.45,574400.0,5.0386,5.0478,5.0386,5.0386,574400.0
2010-04-09 12:15:00,5.46,5.46,5.45,5.46,548000.0,5.0478,5.0478,5.0386,5.0478,548000.0
2010-04-09 12:20:00,5.46,5.46,5.46,5.46,600800.0,5.0478,5.0478,5.0478,5.0478,600800.0
2010-04-09 12:25:00,5.46,5.46,5.46,5.46,244800.0,5.0478,5.0478,5.0478,5.0478,244800.0
2010-04-09 12:30:00,5.46,5.46,5.45,5.45,276000.0,5.0478,5.0478,5.0386,5.0386,276000.0
2010-04-09 12:35:00,5.45,5.46,5.45,5.45,1269600.0,5.0386,5.0478,5.0386,5.0386,1269600.0
2010-04-09 12:40:00,5.45,5.45,5.45,5.45,1194400.0,5.0386,5.0386,5.0386,5.0386,1194400.0
2010-04-09 12:45:00,5.45,5.45,5.45,5.45,339200.0,5.0386,5.0386,5.0386,5.0386,339200.0
2010-04-09 12:50:00,5.45,5.45,5.44,5.45,596000.0,5.0386,5.0386,5.0293,5.0386,596000.0
2010-04-09 12:55:00,5.45,5.45,5.45,5.45,228800.0,5.0386,5.0386,5.0386,5.0386,228800.0
2010-04-09 13:00:00,5.45,5.45,5.44,5.44,741600.0,5.0386,5.0386,5.0293,5.0293,741600.0
2010-04-09 13:05:00,5.44,5.44,5.43,5.43,1150400.0,5.0293,5.0293,5.0201,5.0201,1150400.0
2010-04-09 13:10:00,5.43,5.44,5.43,5.44,493600.0,5.0201,5.0293,5.0201,5.0293,493600.0
2010-04-09 13:15:00,5.44,5.44,5.44,5.44,594400.0,5.0293,5.0293,5.0293,5.0293,594400.0
2010-04-09 13:20:00,5.44,5.45,5.44,5.44,657600.0,5.0293,5.0386,5.0293,5.0293,657600.0
2010-04-09 13:25:00,5.45,5.45,5.45,5.45,516000.0,5.0386,5.0386,5.0386,5.0386,516000.0
2010-04-09 13:30:00,5.45,5.45,5.44,5.45,422400.0,5.0386,5.0386,5.0293,5.0386,422400.0
2010-04-09 13:35:00,5.45,5.45,5.45,5.45,688000.0,5.0386,5.0386,5.0386,5.0386,688000.0
2010-04-09 13:40:00,5.45,5.45,5.45,5.45,560000.0,5.0386,5.0386,5.0386,5.0386,560000.0
2010-04-09 13:45:00,5.45,5.45,5.45,5.45,234400.0,5.0386,5.0386,5.0386,5.0386,234400.0
2010-04-09 13:50:00,5.45,5.45,5.44,5.45,739200.0,5.0386,5.0386,5.0293,5.0386,739200.0
2010-04-09 13:55:00,5.44,5.44,5.43,5.44,1215200.0,5.0293,5.0293,5.0201,5.0293,1215200.0
2010-04-09 14:00:00,5.44,5.44,5.43,5.43,1152000.0,5.0293,5.0293,5.0201,5.0201,1152000.0
2010-04-09 14:05:00,5.43,5.44,5.43,5.44,573600.0,5.0201,5.0293,5.0201,5.0293,573600.0
2010-04-09 14:10:00,5.44,5.45,5.44,5.45,995200.0,5.0293,5.0386,5.0293,5.0386,995200.0
2010-04-09 14:15:00,5.45,5.45,5.44,5.45,464000.0,5.0386,5.0386,5.0293,5.0386,464000.0
2010-04-09 14:20:00,5.45,5.45,5.45,5.45,228000.0,5.0386,5.0386,5.0386,5.0386,228000.0
2010-04-09 14:25:00,5.45,5.45,5.45,5.45,1290400.0,5.0386,5.0386,5.0386,5.0386,1290400.0
2010-04-09 14:30:00,5.45,5.45,5.44,5.45,723200.0,5.0386,5.0386,5.0293,5.0386,723200.0
2010-04-09 14:35:00,5.45,5.45,5.44,5.45,512000.0,5.0386,5.0386,5.0293,5.0386,512000.0
2010-04-09 14:40:00,5.45,5.45,5.45,5.45,520800.0,5.0386,5.0386,5.0386,5.0386,520800.0
2010-04-09 14:45:00,5.45,5.46,5.45,5.46,432800.0,5.0386,5.0478,5.0386,5.0478,432800.0
2010-04-09 14:50:00,5.46,5.46,5.45,5.45,234400.0,5.0478,5.0478,5.0386,5.0386,234400.0
2010-04-09 14:55:00,5.45,5.46,5.45,5.45,756800.0,5.0386,5.0478,5.0386,5.0386,756800.0
2010-04-09 15:00:00,5.45,5.45,5.45,5.45,201600.0,5.0386,5.0386,5.0386,5.0386,201600.0
2010-04-09 15:05:00,5.45,5.45,5.44,5.45,521600.0,5.0386,5.0386,5.0293,5.0386,521600.0
2010-04-09 15:10:00,5.45,5.45,5.44,5.45,1360800.0,5.0386,5.0386,5.0293,5.0386,1360800.0
2010-04-09 15:15:00,5.45,5.45,5.45,5.45,783200.0,5.0386,5.0386,5.0386,5.0386,783200.0
2010-04-09 15:20:00,5.45,5.45,5.45,5.45,260000.0,5.0386,5.0386,5.0386,5.0386,260000.0
2010-04-09 15:25:00,5.45,5.46,5.45,5.46,2491200.0,5.0386,5.0478,5.0386,5.0478,2491200.0
2010-04-09 15:30:00,5.46,5.46,5.46,5.46,1959200.0,5.0478,5.0478,5.0478,5.0478,1959200.0
2010-04-09 15:35:00,5.46,5.46,5.46,5.46,320000.0,5.0478,5.0478,5.0478,5.0478,320000.0
2010-04-09 15:40:00,5.46,5.46,5.46,5.46,979200.0,5.0478,5.0478,5.0478,5.0478,979200.0
2010-04-09 15:45:00,5.46,5.47,5.46,5.47,2026400.0,5.0478,5.0571,5.0478,5.0571,2026400.0
2010-04-09 15:50:00,5.47,5.49,5.47,5.48,3180000.0,5.0571,5.0756,5.0571,5.0663,3180000.0
2010-04-09 15:55:00,5.48,5.48,5.48,5.48,2975200.0,5.0663,5.0663,5.0663,5.0663,2975200.0
2010-04-12 09:30:00,5.49,5.5,5.49,5.5,2751200.0,5.0756,5.0848,5.0756,5.0848,2751200.0
2010-04-12 09:35:00,5.5,5.51,5.5,5.51,3096800.0,5.0848,5.0941,5.0848,5.0941,3096800.0
2010-04-12 09:40:00,5.51,5.51,5.5,5.51,2148000.0,5.0941,5.0941,5.0848,5.0941,2148000.0
2010-04-12 09:45:00,5.51,5.52,5.5,5.51,2664800.0,5.0941,5.1033,5.0848,5.0941,2664800.0
2010-04-12 09:50:00,5.51,5.51,5.49,5.49,1383200.0,5.0941,5.0941,5.0756,5.0756,1383200.0
2010-04-12 09:55:00,5.49,5.5,5.48,5.49,2554400.0,5.0756,5.0848,5.0663,5.0756,2554400.0
2010-04-12 10:00:00,5.48,5.5,5.48,5.5,1548000.0,5.0663,5.0848,5.0663,5.0848,1548000.0
2010-04-12 10:05:00,5.5,5.51,5.5,5.5,1177600.0,5.0848,5.0941,5.0848,5.0848,1177600.0
2010-04-12 10:10:00,5.5,5.51,5.5,5.5,681600.0,5.0848,5.0941,5.0848,5.0848,681600.0
2010-04-12 10:15:00,5.5,5.5,5.49,5.49,637600.0,5.0848,5.0848,5.0756,5.0756,637600.0
2010-04-12 10:20:00,5.49,5.51,5.49,5.5,1091200.0,5.0756,5.0941,5.0756,5.0848,1091200.0
2010-04-12 10:25:00,5.5,5.51,5.5,5.51,1244000.0,5.0848,5.0941,5.0848,5.0941,1244000.0
2010-04-12 10:30:00,5.51,5.51,5.5,5.51,919200.0,5.0941,5.0941,5.0848,5.0941,919200.0
2010-04-12 10:35:00,5.51,5.51,5.49,5.5,1131200.0,5.0941,5.0941,5.0756,5.0848,1131200.0
2010-04-12 10:40:00,5.5,5.51,5.5,5.5,1678400.0,5.0848,5.0941,5.0848,5.0848,1678400.0
2010-04-12 10:45:00,5.5,5.51,5.5,5.51,822400.0,5.0848,5.0941,5.0848,5.0941,822400.0
2010-04-12 10:50:00,5.51,5.51,5.5,5.51,562400.0,5.0941,5.0941,5.0848,5.0941,562400.0
2010-04-12 10:55:00,5.51,5.51,5.51,5.51,452000.0,5.0941,5.0941,5.0941,5.0941,452000.0
2010-04-12 11:00:00,5.51,5.51,5.51,5.51,734400.0,5.0941,5.0941,5.0941,5.0941,734400.0
2010-04-12 11:05:00,5.51,5.51,5.51,5.51,580000.0,5.0941,5.0941,5.0941,5.0941,580000.0
2010-04-12 11:10:00,5.51,5.51,5.51,5.51,450400.0,5.0941,5.0941,5.0941,5.0941,450400.0
2010-04-12 11:15:00,5.51,5.51,5.5,5.5,963200.0,5.0941,5.0941,5.0848,5.0848,963200.0
2010-04-12 11:20:00,5.5,5.5,5.49,5.5,1352800.0,5.0848,5.0848,5.0756,5.0848,1352800.0
2010-04-12 11:25:00,5.5,5.5,5.5,5.5,380800.0,5.0848,5.0848,5.0848,5.0848,380800.0
2010-04-12 11:30:00,5.5,5.5,5.49,5.5,1862400.0,5.0848,5.0848,5.0756,5.0848,1862400.0
2010-04-12 11:35:00,5.5,5.51,5.5,5.51,686400.0,5.0848,5.0941,5.0848,5.0941,686400.0
2010-04-12 11:40:00,5.51,5.51,5.51,5.51,415200.0,5.0941,5.0941,5.0941,5.0941,415200.0
2010-04-12 11:45:00,5.51,5.51,5.5,5.5,1000000.0,5.0941,5.0941,5.0848,5.0848,1000000.0
2010-04-12 11:50:00,5.5,5.51,5.5,5.51,450400.0,5.0848,5.0941,5.0848,5.0941,450400.0
2010-04-12 11:55:00,5.51,5.51,5.5,5.5,556000.0,5.0941,5.0941,5.0848,5.0848,556000.0
2010-04-12 12:00:00,5.51,5.51,5.51,5.51,859200.0,5.0941,5.0941,5.0941,5.0941,859200.0
2010-04-12 12:05:00,5.51,5.51,5.5,5.51,721600.0,5.0941,5.0941,5.0848,5.0941,721600.0
2010-04-12 12:10:00,5.51,5.51,5.5,5.51,435200.0,5.0941,5.0941,5.0848,5.0941,435200.0
2010-04-12 12:15:00,5.51,5.51,5.5,5.51,1064000.0,5.0941,5.0941,5.0848,5.0941,1064000.0
2010-04-12 12:20:00,5.51,5.51,5.5,5.5,792000.0,5.0941,5.0941,5.0848,5.0848,792000.0
2010-04-12 12:25:00,5.5,5.51,5.5,5.5,248800.0,5.0848,5.0941,5.0848,5.0848,248800.0
2010-04-12 12:30:00,5.5,5.51,5.5,5.51,140000.0,5.0848,5.0941,5.0848,5.0941,140000.0
2010-04-12 12:35:00,5.51,5.51,5.5,5.5,725600.0,5.0941,5.0941,5.0848,5.0848,725600.0
2010-04-12 12:40:00,5.5,5.51,5.5,5.51,365600.0,5.0848,5.0941,5.0848,5.0941,365600.0
2010-04-12 12:45:00,5.51,5.51,5.5,5.5,304800.0,5.0941,5.0941,5.0848,5.0848,304800.0
2010-04-12 12:50:00,5.5,5.51,5.5,5.51,1760000.0,5.0848,5.0941,5.0848,5.0941,1760000.0
2010-04-12 12:55:00,5.51,5.51,5.51,5.51,787200.0,5.0941,5.0941,5.0941,5.0941,787200.0
2010-04-12 13:00:00,5.51,5.52,5.51,5.52,1861600.0,5.0941,5.1033,5.0941,5.1033,1861600.0
2010-04-12 13:05:00,5.52,5.52,5.52,5.52,636000.0,5.1033,5.1033,5.1033,5.1033,636000.0
2010-04-12 13:10:00,5.52,5.52,5.52,5.52,384000.0,5.1033,5.1033,5.1033,5.1033,384000.0
2010-04-12 13:15:00,5.52,5.53,5.52,5.52,354400.0,5.1033,5.1126,5.1033,5.1033,354400.0
2010-04-12 13:20:00,5.53,5.53,5.52,5.52,698400.0,5.1126,5.1126,5.1033,5.1033,698400.0
2010-04-12 13:25:00,5.52,5.52,5.52,5.52,458400.0,5.1033,5.1033,5.1033,5.1033,458400.0
2010-04-12 13:30:00,5.52,5.52,5.52,5.52,845600.0,5.1033,5.1033,5.1033,5.1033,845600.0
2010-04-12 13:35:00,5.52,5.52,5.52,5.52,195200.0,5.1033,5.1033,5.1033,5.1033,195200.0
2010-04-12 13:40:00,5.52,5.52,5.51,5.51,691200.0,5.1033,5.1033,5.0941,5.0941,691200.0
2010-04-12 13:45:00,5.52,5.52,5.51,5.52,596800.0,5.1033,5.1033,5.0941,5.1033,596800.0
2010-04-12 13:50:00,5.52,5.52,5.51,5.51,1552000.0,5.1033,5.1033,5.0941,5.0941,1552000.0
2010-04-12 13:55:00,5.51,5.51,5.5,5.51,1231200.0,5.0941,5.0941,5.0848,5.0941,1231200.0
2010-04-12 14:00:00,5.51,5.51,5.5,5.5,1003200.0,5.0941,5.0941,5.0848,5.0848,1003200.0
2010-04-12 14:05:00,5.5,5.51,5.5,5.51,821600.0,5.0848,5.0941,5.0848,5.0941,821600.0
2010-04-12 14:10:00,5.51,5.51,5.5,5.51,650400.0,5.0941,5.0941,5.0848,5.0941,650400.0
2010-04-12 14:15:00,5.51,5.51,5.5,5.51,616000.0,5.0941,5.0941,5.0848,5.0941,616000.0
2010-04-12 14:20:00,5.51,5.51,5.5,5.51,795200.0,5.0941,5.0941,5.0848,5.0941,795200.0
2010-04-12 14:25:00,5.51,5.51,5.51,5.51,376800.0,5.0941,5.0941,5.0941,5.0941,376800.0
2010-04-12 14:30:00,5.51,5.52,5.51,5.51,658400.0,5.0941,5.1033,5.0941,5.0941,658400.0
2010-04-12 14:35:00,5.51,5.51,5.51,5.51,1012000.0,5.0941,5.0941,5.0941,5.0941,1012000.0
2010-04-12 14:40:00,5.51,5.51,5.5,5.51,1400800.0,5.0941,5.0941,5.0848,5.0941,1400800.0
2010-04-12 14:45:00,5.51,5.51,5.51,5.51,792800.0,5.0941,5.0941,5.0941,5.0941,792800.0
2010-04-12 14:50:00,5.51,5.51,5.51,5.51,364800.0,5.0941,5.0941,5.0941,5.0941,364800.0
2010-04-12 14:55:00,5.51,5.52,5.51,5.52,560000.0,5.0941,5.1033,5.0941,5.1033,560000.0
2010-04-12 15:00:00,5.52,5.52,5.51,5.51,884800.0,5.1033,5.1033,5.0941,5.0941,884800.0
2010-04-12 15:05:00,5.51,5.52,5.51,5.52,1351200.0,5.0941,5.1033,5.0941,5.1033,1351200.0
2010-04-12 15:10:00,5.52,5.52,5.51,5.52,1107200.0,5.1033,5.1033,5.0941,5.1033,1107200.0
2010-04-12 15:15:00,5.52,5.52,5.51,5.51,1881600.0,5.1033,5.1033,5.0941,5.0941,1881600.0
2010-04-12 15:20:00,5.51,5.51,5.49,5.49,3585600.0,5.0941,5.0941,5.0756,5.0756,3585600.0
2010-04-12 15:25:00,5.5,5.5,5.49,5.5,1092000.0,5.0848,5.0848,5.0756,5.0848,1092000.0
2010-04-12 15:30:00,5.5,5.5,5.5,5.5,883200.0,5.0848,5.0848,5.0848,5.0848,883200.0
2010-04-12 15:35:00,5.5,5.51,5.5,5.51,1772800.0,5.0848,5.0941,5.0848,5.0941,1772800.0
2010-04-12 15:40:00,5.5,5.5,5.49,5.5,1318400.0,5.0848,5.0848,5.0756,5.0848,1318400.0
2010-04-12 15:45:00,5.5,5.5,5.49,5.5,2611200.0,5.0848,5.0848,5.0756,5.0848,2611200.0
2010-04-12 15:50:00,5.5,5.5,5.49,5.5,1880800.0,5.0848,5.0848,5.0756,5.0848,1880800.0
2010-04-12 15:55:00,5.5,5.5,5.5,5.5,2595200.0,5.0848,5.0848,5.0848,5.0848,2595200.0
2010-04-13 09:30:00,5.49,5.49,5.48,5.48,3275200.0,5.0756,5.0756,5.0663,5.0663,3275200.0
2010-04-13 09:35:00,5.48,5.48,5.47,5.48,2528800.0,5.0663,5.0663,5.0571,5.0663,2528800.0
2010-04-13 09:40:00,5.48,5.49,5.47,5.48,2672000.0,5.0663,5.0756,5.0571,5.0663,2672000.0
2010-04-13 09:45:00,5.48,5.49,5.48,5.48,1177600.0,5.0663,5.0756,5.0663,5.0663,1177600.0
2010-04-13 09:50:00,5.49,5.5,5.49,5.49,1705600.0,5.0756,5.0848,5.0756,5.0756,1705600.0
2010-04-13 09:55:00,5.49,5.49,5.48,5.48,1488000.0,5.0756,5.0756,5.0663,5.0663,1488000.0
2010-04-13 10:00:00,5.48,5.49,5.47,5.48,1956800.0,5.0663,5.0756,5.0571,5.0663,1956800.0
2010-04-13 10:05:00,5.48,5.48,5.47,5.48,876800.0,5.0663,5.0663,5.0571,5.0663,876800.0
2010-04-13 10:10:00,5.48,5.49,5.48,5.48,1339200.0,5.0663,5.0756,5.0663,5.0663,1339200.0
2010-04-13 10:15:00,5.48,5.49,5.47,5.47,968800.0,5.0663,5.0756,5.0571,5.0571,968800.0
2010-04-13 10:20:00,5.47,5.47,5.45,5.46,3675200.0,5.0571,5.0571,5.0386,5.0478,3675200.0
2010-04-13 10:25:00,5.46,5.46,5.45,5.45,2142400.0,5.0478,5.0478,5.0386,5.0386,2142400.0
2010-04-13 10:30:00,5.45,5.45,5.44,5.45,3711200.0,5.0386,5.0386,5.0293,5.0386,3711200.0
2010-04-13 10:35:00,5.45,5.45,5.43,5.44,3999200.0,5.0386,5.0386,5.0201,5.0293,3999200.0
2010-04-13 10:40:00,5.44,5.45,5.44,5.45,2471200.0,5.0293,5.0386,5.0293,5.0386,2471200.0
2010-04-13 10:45:00,5.45,5.45,5.45,5.45,1756800.0,5.0386,5.0386,5.0386,5.0386,1756800.0
2010-04-13 10:50:00,5.45,5.46,5.45,5.46,1276800.0,5.0386,5.0478,5.0386,5.0478,1276800.0
2010-04-13 10:55:00,5.46,5.46,5.45,5.45,897600.0,5.0478,5.0478,5.0386,5.0386,897600.0
2010-04-13 11:00:00,5.45,5.46,5.45,5.45,586400.0,5.0386,5.0478,5.0386,5.0386,586400.0
2010-04-13 11:05:00,5.45,5.46,5.45,5.45,1396000.0,5.0386,5.0478,5.0386,5.0386,1396000.0
2010-04-13 11:10:00,5.45,5.45,5.44,5.45,731200.0,5.0386,5.0386,5.0293,5.0386,731200.0
2010-04-13 11:15:00,5.45,5.46,5.45,5.46,461600.0,5.0386,5.0478,5.0386,5.0478,461600.0
2010-04-13 11:20:00,5.46,5.46,5.46,5.46,1465600.0,5.0478,5.0478,5.0478,5.0478,1465600.0
2010-04-13 11:25:00,5.46,5.46,5.46,5.46,820800.0,5.0478,5.0478,5.0478,5.0478,820800.0
2010-04-13 11:30:00,5.46,5.47,5.46,5.46,860000.0,5.0478,5.0571,5.0478,5.0478,860000.0
2010-04-13 11:35:00,5.46,5.46,5.46,5.46,415200.0,5.0478,5.0478,5.0478,5.0478,415200.0
2010-04-13 11:40:00,5.46,5.46,5.46,5.46,420800.0,5.0478,5.0478,5.0478,5.0478,420800.0
2010-04-13 11:45:00,5.46,5.46,5.45,5.46,852000.0,5.0478,5.0478,5.0386,5.0478,852000.0
2010-04-13 11:50:00,5.46,5.46,5.45,5.45,506400.0,5.0478,5.0478,5.0386,5.0386,506400.0
2010-04-13 11:55:00,5.45,5.46,5.45,5.46,596000.0,5.0386,5.0478,5.0386,5.0478,596000.0
2010-04-13 12:00:00,5.46,5.46,5.46,5.46,527200.0,5.0478,5.0478,5.0478,5.0478,527200.0
2010-04-13 12:05:00,5.46,5.46,5.45,5.46,176000.0,5.0478,5.0478,5.0386,5.0478,176000.0
2010-04-13 12:10:00,5.46,5.46,5.46,5.46,333600.0,5.0478,5.0478,5.0478,5.0478,333600.0
2010-04-13 12:15:00,5.46,5.48,5.46,5.48,5900000.0,5.0478,5.0663,5.0478,5.0663,5900000.0
2010-04-13 12:20:00,5.48,5.48,5.48,5.48,942400.0,5.0663,5.0663,5.0663,5.0663,942400.0
2010-04-13 12:25:00,5.48,5.48,5.48,5.48,846400.0,5.0663,5.0663,5.0663,5.0663,846400.0
2010-04-13 12:30:00,5.48,5.48,5.47,5.48,979200.0,5.0663,5.0663,5.0571,5.0663,979200.0
2010-04-13 12:35:00,5.47,5.48,5.47,5.47,342400.0,5.0571,5.0663,5.0571,5.0571,342400.0
2010-04-13 12:40:00,5.47,5.48,5.47,5.48,204800.0,5.0571,5.0663,5.0571,5.0663,204800.0
2010-04-13 12:45:00,5.48,5.48,5.47,5.47,113600.0,5.0663,5.0663,5.0571,5.0571,113600.0
2010-04-13 12:50:00,5.47,5.47,5.47,5.47,214400.0,5.0571,5.0571,5.0571,5.0571,214400.0
2010-04-13 12:55:00,5.47,5.49,5.47,5.48,1881600.0,5.0571,5.0756,5.0571,5.0663,1881600.0
2010-04-13 13:00:00,5.48,5.49,5.48,5.48,935200.0,5.0663,5.0756,5.0663,5.0663,935200.0
2010-04-13 13:05:00,5.49,5.49,5.48,5.49,281600.0,5.0756,5.0756,5.0663,5.0756,281600.0
2010-04-13 13:10:00,5.49,5.49,5.49,5.49,1212000.0,5.0756,5.0756,5.0756,5.0756,1212000.0
2010-04-13 13:15:00,5.49,5.49,5.48,5.48,472000.0,5.0756,5.0756,5.0663,5.0663,472000.0
2010-04-13 13:20:00,5.48,5.49,5.48,5.48,275200.0,5.0663,5.0756,5.0663,5.0663,275200.0
2010-04-13 13:25:00,5.48,5.48,5.48,5.48,112800.0,5.0663,5.0663,5.0663,5.0663,112800.0
2010-04-13 13:30:00,5.48,5.49,5.48,5.49,308000.0,5.0663,5.0756,5.0663,5.0756,308000.0
2010-04-13 13:35:00,5.49,5.49,5.49,5.49,511200.0,5.0756,5.0756,5.0756,5.0756,511200.0
2010-04-13 13:40:00,5.49,5.5,5.49,5.49,1113600.0,5.0756,5.0848,5.0756,5.0756,1113600.0
2010-04-13 13:45:00,5.49,5.5,5.49,5.5,1284800.0,5.0756,5.0848,5.0756,5.0848,1284800.0
2010-04-13 13:50:00,5.5,5.51,5.49,5.5,1132800.0,5.0848,5.0941,5.0756,5.0848,1132800.0
2010-04-13 13:55:00,5.5,5.51,5.5,5.5,730400.0,5.0848,5.0941,5.0848,5.0848,730400.0
2010-04-13 14:00:00,5.5,5.51,5.5,5.5,408800.0,5.0848,5.0941,5.0848,5.0848,408800.0
2010-04-13 14:05:00,5.5,5.5,5.49,5.49,468800.0,5.0848,5.0848,5.0756,5.0756,468800.0
2010-04-13 14:10:00,5.49,5.5,5.49,5.49,391200.0,5.0756,5.0848,5.0756,5.0756,391200.0
2010-04-13 14:15:00,5.49,5.5,5.49,5.5,104800.0,5.0756,5.0848,5.0756,5.0848,104800.0
2010-04-13 14:20:00,5.5,5.5,5.5,5.5,352000.0,5.0848,5.0848,5.0848,5.0848,352000.0
2010-04-13 14:25:00,5.5,5.5,5.49,5.49,783200.0,5.0848,5.0848,5.0756,5.0756,783200.0
2010-04-13 14:30:00,5.49,5.5,5.49,5.5,382400.0,5.0756,5.0848,5.0756,5.0848,382400.0
2010-04-13 14:35:00,5.5,5.5,5.49,5.49,592000.0,5.0848,5.0848,5.0756,5.0756,592000.0
2010-04-13 14:40:00,5.49,5.5,5.49,5.49,602400.0,5.0756,5.0848,5.0756,5.0756,602400.0
2010-04-13 14:45:00,5.49,5.5,5.49,5.5,311200.0,5.0756,5.0848,5.0756,5.0848,311200.0
2010-04-13 14:50:00,5.5,5.5,5.5,5.5,494400.0,5.0848,5.0848,5.0848,5.0848,494400.0
2010-04-13 14:55:00,5.5,5.51,5.49,5.5,1064800.0,5.0848,5.0941,5.0756,5.0848,1064800.0
2010-04-13 15:00:00,5.5,5.5,5.49,5.5,331200.0,5.0848,5.0848,5.0756,5.0848,331200.0
2010-04-13 15:05:00,5.5,5.5,5.5,5.5,337600.0,5.0848,5.0848,5.0848,5.0848,337600.0
2010-04-13 15:10:00,5.5,5.5,5.5,5.5,204000.0,5.0848,5.0848,5.0848,5.0848,204000.0
2010-04-13 15:15:00,5.5,5.52,5.5,5.52,2192800.0,5.0848,5.1033,5.0848,5.1033,2192800.0
2010-04-13 15:20:00,5.52,5.52,5.51,5.52,2116000.0,5.1033,5.1033,5.0941,5.1033,2116000.0
2010-04-13 15:25:00,5.52,5.52,5.51,5.52,1511200.0,5.1033,5.1033,5.0941,5.1033,1511200.0
2010-04-13 15:30:00,5.52,5.52,5.52,5.52,1156800.0,5.1033,5.1033,5.1033,5.1033,1156800.0
2010-04-13 15:35:00,5.52,5.52,5.51,5.51,1053600.0,5.1033,5.1033,5.0941,5.0941,1053600.0
2010-04-13 15:40:00,5.51,5.52,5.51,5.52,752000.0,5.0941,5.1033,5.0941,5.1033,752000.0
2010-04-13 15:45:00,5.52,5.52,5.51,5.52,1584800.0,5.1033,5.1033,5.0941,5.1033,1584800.0
2010-04-13 15:50:00,5.52,5.52,5.51,5.51,1556000.0,5.1033,5.1033,5.0941,5.0941,1556000.0
2010-04-13 15:55:00,5.51,5.51,5.5,5.51,3470400.0,5.0941,5.0941,5.0848,5.0941,3470400.0
2010-04-14 09:30:00,5.55,5.56,5.54,5.55,5674400.0,5.131,5.1403,5.1218,5.131,5674400.0
2010-04-14 09:35:00,5.55,5.55,5.54,5.55,3812000.0,5.131,5.131,5.1218,5.131,3812000.0
2010-04-14 09:40:00,5.55,5.56,5.55,5.56,1398400.0,5.131,5.1403,5.131,5.1403,1398400.0
2010-04-14 09:45:00,5.56,5.57,5.56,5.56,2846400.0,5.1403,5.1495,5.1403,5.1403,2846400.0
2010-04-14 09:50:00,5.56,5.56,5.56,5.56,1535200.0,5.1403,5.1403,5.1403,5.1403,1535200.0
2010-04-14 09:55:00,5.56,5.56,5.55,5.55,1388000.0,5.1403,5.1403,5.131,5.131,1388000.0
2010-04-14 10:00:00,5.55,5.56,5.54,5.55,3227200.0,5.131,5.1403,5.1218,5.131,3227200.0
2010-04-14 10:05:00,5.55,5.56,5.55,5.56,1536800.0,5.131,5.1403,5.131,5.1403,1536800.0
2010-04-14 10:10:00,5.56,5.56,5.53,5.54,3553600.0,5.1403,5.1403,5.1126,5.1218,3553600.0
2010-04-14 10:15:00,5.54,5.55,5.53,5.55,2881600.0,5.1218,5.131,5.1126,5.131,2881600.0
2010-04-14 10:20:00,5.55,5.55,5.54,5.54,1820800.0,5.131,5.131,5.1218,5.1218,1820800.0
2010-04-14 10:25:00,5.54,5.55,5.54,5.55,2144800.0,5.1218,5.131,5.1218,5.131,2144800.0
2010-04-14 10:30:00,5.55,5.56,5.54,5.55,5355200.0,5.131,5.1403,5.1218,5.131,5355200.0
2010-04-14 10:35:00,5.55,5.56,5.55,5.56,2020000.0,5.131,5.1403,5.131,5.1403,2020000.0
2010-04-14 10:40:00,5.56,5.56,5.55,5.55,2279200.0,5.1403,5.1403,5.131,5.131,2279200.0
2010-04-14 10:45:00,5.55,5.56,5.55,5.56,1277600.0,5.131,5.1403,5.131,5.1403,1277600.0
2010-04-14 10:50:00,5.56,5.57,5.56,5.56,1204000.0,5.1403,5.1495,5.1403,5.1403,1204000.0
2010-04-14 10:55:00,5.56,5.57,5.56,5.56,938400.0,5.1403,5.1495,5.1403,5.1403,938400.0
2010-04-14 11:00:00,5.56,5.57,5.56,5.57,2264800.0,5.1403,5.1495,5.1403,5.1495,2264800.0
2010-04-14 11:05:00,5.57,5.57,5.56,5.56,987200.0,5.1495,5.1495,5.1403,5.1403,987200.0
2010-04-14 11:10:00,5.56,5.57,5.56,5.57,653600.0,5.1403,5.1495,5.1403,5.1495,653600.0
2010-04-14 11:15:00,5.57,5.57,5.56,5.57,893600.0,5.1495,5.1495,5.1403,5.1495,893600.0
2010-04-14 11:20:00,5.57,5.57,5.57,5.57,717600.0,5.1495,5.1495,5.1495,5.1495,717600.0
2010-04-14 11:25:00,5.57,5.58,5.57,5.58,1778400.0,5.1495,5.1588,5.1495,5.1588,1778400.0
2010-04-14 11:30:00,5.58,5.58,5.57,5.57,808000.0,5.1588,5.1588,5.1495,5.1495,808000.0
2010-04-14 11:35:00,5.57,5.58,5.57,5.57,357600.0,5.1495,5.1588,5.1495,5.1495,357600.0
2010-04-14 11:40:00,5.58,5.58,5.57,5.58,408800.0,5.1588,5.1588,5.1495,5.1588,408800.0
2010-04-14 11:45:00,5.58,5.58,5.57,5.57,425600.0,5.1588,5.1588,5.1495,5.1495,425600.0
2010-04-14 11:50:00,5.57,5.57,5.57,5.57,632800.0,5.1495,5.1495,5.1495,5.1495,632800.0
2010-04-14 11:55:00,5.57,5.57,5.57,5.57,264000.0,5.1495,5.1495,5.1495,5.1495,264000.0
2010-04-14 12:00:00,5.57,5.57,5.57,5.57,298400.0,5.1495,5.1495,5.1495,5.1495,298400.0
2010-04-14 12:05:00,5.57,5.57,5.57,5.57,184000.0,5.1495,5.1495,5.1495,5.1495,184000.0
2010-04-14 12:10:00,5.57,5.58,5.57,5.58,353600.0,5.1495,5.1588,5.1495,5.1588,353600.0
2010-04-14 12:15:00,5.58,5.58,5.58,5.58,623200.0,5.1588,5.1588,5.1588,5.1588,623200.0
2010-04-14 12:20:00,5.58,5.58,5.58,5.58,730400.0,5.1588,5.1588,5.1588,5.1588,730400.0
2010-04-14 12:25:00,5.58,5.58,5.57,5.58,946400.0,5.1588,5.1588,5.1495,5.1588,946400.0
2010-04-14 12:30:00,5.58,5.59,5.58,5.59,970400.0,5.1588,5.168,5.1588,5.168,970400.0
2010-04-14 12:35:00,5.59,5.59,5.59,5.59,519200.0,5.168,5.168,5.168,5.168,519200.0
2010-04-14 12:40:00,5.59,5.59,5.59,5.59,688000.0,5.168,5.168,5.168,5.168,688000.0
2010-04-14 12:45:00,5.59,5.59,5.59,5.59,541600.0,5.168,5.168,5.168,5.168,541600.0
2010-04-14 12:50:00,5.59,5.59,5.58,5.59,738400.0,5.168,5.168,5.1588,5.168,738400.0
2010-04-14 12:55:00,5.59,5.59,5.59,5.59,184000.0,5.168,5.168,5.168,5.168,184000.0
2010-04-14 13:00:00,5.59,5.59,5.59,5.59,349600.0,5.168,5.168,5.168,5.168,349600.0
2010-04-14 13:05:00,5.59,5.59,5.59,5.59,284800.0,5.168,5.168,5.168,5.168,284800.0
2010-04-14 13:10:00,5.59,5.59,5.59,5.59,244000.0,5.168,5.168,5.168,5.168,244000.0
2010-04-14 13:15:00,5.59,5.6,5.59,5.59,254400.0,5.168,5.1773,5.168,5.168,254400.0
2010-04-14 13:20:00,5.59,5.6,5.59,5.6,232800.0,5.168,5.1773,5.168,5.1773,232800.0
2010-04-14 13:25:00,5.59,5.6,5.59,5.6,688000.0,5.168,5.1773,5.168,5.1773,688000.0
2010-04-14 13:30:00,5.6,5.6,5.6,5.6,471200.0,5.1773,5.1773,5.1773,5.1773,471200.0
2010-04-14 13:35:00,5.6,5.6,5.59,5.59,249600.0,5.1773,5.1773,5.168,5.168,249600.0
2010-04-14 13:40:00,5.59,5.6,5.58,5.58,925600.0,5.168,5.1773,5.1588,5.1588,925600.0
2010-04-14 13:45:00,5.59,5.59,5.59,5.59,477600.0,5.168,5.168,5.168,5.168,477600.0
2010-04-14 13:50:00,5.59,5.59,5.59,5.59,241600.0,5.168,5.168,5.168,5.168,241600.0
2010-04-14 13:55:00,5.59,5.59,5.58,5.58,466400.0,5.168,5.168,5.1588,5.1588,466400.0
2010-04-14 14:00:00,5.58,5.59,5.58,5.59,759200.0,5.1588,5.168,5.1588,5.168,759200.0
2010-04-14 14:05:00,5.59,5.6,5.59,5.59,539200.0,5.168,5.1773,5.168,5.168,539200.0
2010-04-14 14:10:00,5.59,5.6,5.59,5.59,421600.0,5.168,5.1773,5.168,5.168,421600.0
2010-04-14 14:15:00,5.59,5.6,5.59,5.6,137600.0,5.168,5.1773,5.168,5.1773,137600.0
2010-04-14 14:20:00,5.6,5.6,5.59,5.6,935200.0,5.1773,5.1773,5.168,5.1773,935200.0
2010-04-14 14:25:00,5.6,5.6,5.59,5.6,344000.0,5.1773,5.1773,5.168,5.1773,344000.0
2010-04-14 14:30:00,5.6,5.61,5.6,5.61,1238400.0,5.1773,5.1865,5.1773,5.1865,1238400.0
2010-04-14 14:35:00,5.6,5.61,5.6,5.61,856800.0,5.1773,5.1865,5.1773,5.1865,856800.0
2010-04-14 14:40:00,5.61,5.61,5.61,5.61,408000.0,5.1865,5.1865,5.1865,5.1865,408000.0
2010-04-14 14:45:00,5.61,5.61,5.6,5.61,658400.0,5.1865,5.1865,5.1773,5.1865,658400.0
2010-04-14 14:50:00,5.61,5.61,5.6,5.61,686400.0,5.1865,5.1865,5.1773,5.1865,686400.0
2010-04-14 14:55:00,5.6,5.61,5.6,5.61,436000.0,5.1773,5.1865,5.1773,5.1865,436000.0
2010-04-14 15:00:00,5.61,5.61,5.6,5.6,328000.0,5.1865,5.1865,5.1773,5.1773,328000.0
2010-04-14 15:05:00,5.6,5.6,5.6,5.6,671200.0,5.1773,5.1773,5.1773,5.1773,671200.0
2010-04-14 15:10:00,5.6,5.61,5.6,5.6,469600.0,5.1773,5.1865,5.1773,5.1773,469600.0
2010-04-14 15:15:00,5.6,5.61,5.6,5.6,307200.0,5.1773,5.1865,5.1773,5.1773,307200.0
2010-04-14 15:20:00,5.6,5.6,5.6,5.6,240800.0,5.1773,5.1773,5.1773,5.1773,240800.0
2010-04-14 15:25:00,5.6,5.61,5.6,5.61,820000.0,5.1773,5.1865,5.1773,5.1865,820000.0
2010-04-14 15:30:00,5.61,5.62,5.61,5.62,2391200.0,5.1865,5.1958,5.1865,5.1958,2391200.0
2010-04-14 15:35:00,5.62,5.62,5.62,5.62,1497600.0,5.1958,5.1958,5.1958,5.1958,1497600.0
2010-04-14 15:40:00,5.62,5.62,5.62,5.62,1988800.0,5.1958,5.1958,5.1958,5.1958,1988800.0
2010-04-14 15:45:00,5.62,5.62,5.62,5.62,1768800.0,5.1958,5.1958,5.1958,5.1958,1768800.0
2010-04-14 15:50:00,5.62,5.63,5.62,5.63,2974400.0,5.1958,5.205,5.1958,5.205,2974400.0
2010-04-14 15:55:00,5.63,5.63,5.63,5.63,2148000.0,5.205,5.205,5.205,5.205,2148000.0
2010-04-15 09:30:00,5.61,5.62,5.61,5.62,2766400.0,5.1865,5.1958,5.1865,5.1958,2766400.0
2010-04-15 09:35:00,5.62,5.62,5.61,5.62,2066400.0,5.1958,5.1958,5.1865,5.1958,2066400.0
2010-04-15 09:40:00,5.62,5.62,5.62,5.62,1192800.0,5.1958,5.1958,5.1958,5.1958,1192800.0
2010-04-15 09:45:00,5.62,5.62,5.62,5.62,1267200.0,5.1958,5.1958,5.1958,5.1958,1267200.0
2010-04-15 09:50:00,5.62,5.62,5.62,5.62,367200.0,5.1958,5.1958,5.1958,5.1958,367200.0
2010-04-15 09:55:00,5.62,5.62,5.61,5.62,821600.0,5.1958,5.1958,5.1865,5.1958,821600.0
2010-04-15 10:00:00,5.62,5.62,5.61,5.62,1835200.0,5.1958,5.1958,5.1865,5.1958,1835200.0
2010-04-15 10:05:00,5.62,5.63,5.62,5.63,2239200.0,5.1958,5.205,5.1958,5.205,2239200.0
2010-04-15 10:10:00,5.63,5.64,5.63,5.63,1200800.0,5.205,5.2142,5.205,5.205,1200800.0
2010-04-15 10:15:00,5.63,5.64,5.63,5.63,1257600.0,5.205,5.2142,5.205,5.205,1257600.0
2010-04-15 10:20:00,5.63,5.64,5.63,5.64,813600.0,5.205,5.2142,5.205,5.2142,813600.0
2010-04-15 10:25:00,5.64,5.64,5.63,5.63,1487200.0,5.2142,5.2142,5.205,5.205,1487200.0
2010-04-15 10:30:00,5.63,5.64,5.63,5.64,776800.0,5.205,5.2142,5.205,5.2142,776800.0
2010-04-15 10:35:00,5.64,5.65,5.64,5.64,2288800.0,5.2142,5.2235,5.2142,5.2142,2288800.0
2010-04-15 10:40:00,5.64,5.66,5.64,5.66,2095200.0,5.2142,5.2327,5.2142,5.2327,2095200.0
2010-04-15 10:45:00,5.65,5.66,5.65,5.65,1414400.0,5.2235,5.2327,5.2235,5.2235,1414400.0
2010-04-15 10:50:00,5.65,5.66,5.65,5.66,1480000.0,5.2235,5.2327,5.2235,5.2327,1480000.0
2010-04-15 10:55:00,5.65,5.66,5.65,5.66,702400.0,5.2235,5.2327,5.2235,5.2327,702400.0
2010-04-15 11:00:00,5.66,5.66,5.66,5.66,2125600.0,5.2327,5.2327,5.2327,5.2327,2125600.0
2010-04-15 11:05:00,5.66,5.66,5.66,5.66,738400.0,5.2327,5.2327,5.2327,5.2327,738400.0
2010-04-15 11:10:00,5.66,5.66,5.65,5.65,920000.0,5.2327,5.2327,5.2235,5.2235,920000.0
2010-04-15 11:15:00,5.65,5.65,5.64,5.64,1324800.0,5.2235,5.2235,5.2142,5.2142,1324800.0
2010-04-15 11:20:00,5.64,5.65,5.64,5.64,1067200.0,5.2142,5.2235,5.2142,5.2142,1067200.0
2010-04-15 11:25:00,5.64,5.64,5.63,5.63,1186400.0,5.2142,5.2142,5.205,5.205,1186400.0
2010-04-15 11:30:00,5.63,5.63,5.63,5.63,1498400.0,5.205,5.205,5.205,5.205,1498400.0
2010-04-15 11:35:00,5.63,5.64,5.63,5.64,632000.0,5.205,5.2142,5.205,5.2142,632000.0
2010-04-15 11:40:00,5.64,5.64,5.63,5.63,480000.0,5.2142,5.2142,5.205,5.205,480000.0
2010-04-15 11:45:00,5.63,5.63,5.62,5.62,1811200.0,5.205,5.205,5.1958,5.1958,1811200.0
2010-04-15 11:50:00,5.62,5.63,5.62,5.62,568000.0,5.1958,5.205,5.1958,5.1958,568000.0
2010-04-15 11:55:00,5.63,5.63,5.61,5.62,1772800.0,5.205,5.205,5.1865,5.1958,1772800.0
2010-04-15 12:00:00,5.62,5.62,5.61,5.62,1558400.0,5.1958,5.1958,5.1865,5.1958,1558400.0
2010-04-15 12:05:00,5.62,5.62,5.61,5.62,692800.0,5.1958,5.1958,5.1865,5.1958,692800.0
2010-04-15 12:10:00,5.62,5.63,5.61,5.63,2341600.0,5.1958,5.205,5.1865,5.205,2341600.0
2010-04-15 12:15:00,5.63,5.63,5.62,5.63,874400.0,5.205,5.205,5.1958,5.205,874400.0
2010-04-15 12:20:00,5.63,5.63,5.62,5.62,811200.0,5.205,5.205,5.1958,5.1958,811200.0
2010-04-15 12:25:00,5.62,5.62,5.62,5.62,534400.0,5.1958,5.1958,5.1958,5.1958,534400.0
2010-04-15 12:30:00,5.62,5.62,5.62,5.62,246400.0,5.1958,5.1958,5.1958,5.1958,246400.0
2010-04-15 12:35:00,5.62,5.63,5.62,5.63,278400.0,5.1958,5.205,5.1958,5.205,278400.0
2010-04-15 12:40:00,5.63,5.63,5.62,5.62,448000.0,5.205,5.205,5.1958,5.1958,448000.0
2010-04-15 12:45:00,5.62,5.63,5.62,5.63,205600.0,5.1958,5.205,5.1958,5.205,205600.0
2010-04-15 12:50:00,5.63,5.63,5.62,5.63,677600.0,5.205,5.205,5.1958,5.205,677600.0
2010-04-15 12:55:00,5.63,5.63,5.63,5.63,648800.0,5.205,5.205,5.205,5.205,648800.0
2010-04-15 13:00:00,5.63,5.64,5.63,5.63,1599200.0,5.205,5.2142,5.205,5.205,1599200.0
2010-04-15 13:05:00,5.63,5.64,5.63,5.64,402400.0,5.205,5.2142,5.205,5.2142,402400.0
2010-04-15 13:10:00,5.64,5.64,5.63,5.64,1339200.0,5.2142,5.2142,5.205,5.2142,1339200.0
2010-04-15 13:15:00,5.64,5.64,5.64,5.64,506400.0,5.2142,5.2142,5.2142,5.2142,506400.0
2010-04-15 13:20:00,5.64,5.65,5.64,5.65,1062400.0,5.2142,5.2235,5.2142,5.2235,1062400.0
2010-04-15 13:25:00,5.65,5.65,5.65,5.65,490400.0,5.2235,5.2235,5.2235,5.2235,490400.0
2010-04-15 13:30:00,5.65,5.65,5.65,5.65,820800.0,5.2235,5.2235,5.2235,5.2235,820800.0
2010-04-15 13:35:00,5.65,5.65,5.65,5.65,418400.0,5.2235,5.2235,5.2235,5.2235,418400.0
2010-04-15 13:40:00,5.65,5.65,5.65,5.65,133600.0,5.2235,5.2235,5.2235,5.2235,133600.0
2010-04-15 13:45:00,5.65,5.66,5.65,5.65,571200.0,5.2235,5.2327,5.2235,5.2235,571200.0
2010-04-15 13:50:00,5.65,5.65,5.64,5.65,489600.0,5.2235,5.2235,5.2142,5.2235,489600.0
2010-04-15 13:55:00,5.65,5.65,5.64,5.65,255200.0,5.2235,5.2235,5.2142,5.2235,255200.0
2010-04-15 14:00:00,5.65,5.65,5.65,5.65,496800.0,5.2235,5.2235,5.2235,5.2235,496800.0
2010-04-15 14:05:00,5.65,5.66,5.65,5.65,533600.0,5.2235,5.2327,5.2235,5.2235,533600.0
2010-04-15 14:10:00,5.65,5.65,5.65,5.65,334400.0,5.2235,5.2235,5.2235,5.2235,334400.0
2010-04-15 14:15:00,5.65,5.65,5.65,5.65,561600.0,5.2235,5.2235,5.2235,5.2235,561600.0
2010-04-15 14:20:00,5.65,5.66,5.65,5.65,539200.0,5.2235,5.2327,5.2235,5.2235,539200.0
2010-04-15 14:25:00,5.66,5.66,5.65,5.65,869600.0,5.2327,5.2327,5.2235,5.2235,869600.0
2010-04-15 14:30:00,5.65,5.66,5.65,5.65,589600.0,5.2235,5.2327,5.2235,5.2235,589600.0
2010-04-15 14:35:00,5.65,5.65,5.64,5.65,690400.0,5.2235,5.2235,5.2142,5.2235,690400.0
2010-04-15 14:40:00,5.65,5.65,5.65,5.65,707200.0,5.2235,5.2235,5.2235,5.2235,707200.0
2010-04-15 14:45:00,5.65,5.65,5.65,5.65,727200.0,5.2235,5.2235,5.2235,5.2235,727200.0
2010-04-15 14:50:00,5.65,5.66,5.65,5.66,460000.0,5.2235,5.2327,5.2235,5.2327,460000.0
2010-04-15 14:55:00,5.66,5.66,5.65,5.66,1221600.0,5.2327,5.2327,5.2235,5.2327,1221600.0
2010-04-15 15:00:00,5.66,5.66,5.65,5.65,655200.0,5.2327,5.2327,5.2235,5.2235,655200.0
2010-04-15 15:05:00,5.65,5.65,5.65,5.65,565600.0,5.2235,5.2235,5.2235,5.2235,565600.0
2010-04-15 15:10:00,5.65,5.66,5.64,5.64,1641600.0,5.2235,5.2327,5.2142,5.2142,1641600.0
2010-04-15 15:15:00,5.64,5.65,5.64,5.65,1008800.0,5.2142,5.2235,5.2142,5.2235,1008800.0
2010-04-15 15:20:00,5.65,5.65,5.64,5.64,752000.0,5.2235,5.2235,5.2142,5.2142,752000.0
2010-04-15 15:25:00,5.64,5.64,5.63,5.63,1021600.0,5.2142,5.2142,5.205,5.205,1021600.0
2010-04-15 15:30:00,5.63,5.64,5.62,5.63,813600.0,5.205,5.2142,5.1958,5.205,813600.0
2010-04-15 15:35:00,5.63,5.63,5.62,5.62,1325600.0,5.205,5.205,5.1958,5.1958,1325600.0
2010-04-15 15:40:00,5.62,5.63,5.62,5.63,1616000.0,5.1958,5.205,5.1958,5.205,1616000.0
2010-04-15 15:45:00,5.63,5.64,5.63,5.64,2213600.0,5.205,5.2142,5.205,5.2142,2213600.0
2010-04-15 15:50:00,5.64,5.64,5.64,5.64,1030400.0,5.2142,5.2142,5.2142,5.2142,1030400.0
2010-04-15 15:55:00,5.64,5.64,5.64,5.64,1504800.0,5.2142,5.2142,5.2142,5.2142,1504800.0
2010-04-16 09:30:00,5.6,5.61,5.6,5.61,2930400.0,5.1773,5.1865,5.1773,5.1865,2930400.0
2010-04-16 09:35:00,5.61,5.62,5.6,5.62,2341600.0,5.1865,5.1958,5.1773,5.1958,2341600.0
2010-04-16 09:40:00,5.62,5.62,5.6,5.6,3852800.0,5.1958,5.1958,5.1773,5.1773,3852800.0
2010-04-16 09:45:00,5.6,5.6,5.59,5.59,4172800.0,5.1773,5.1773,5.168,5.168,4172800.0
2010-04-16 09:50:00,5.59,5.59,5.57,5.57,3250400.0,5.168,5.168,5.1495,5.1495,3250400.0
2010-04-16 09:55:00,5.57,5.59,5.57,5.57,6276800.0,5.1495,5.168,5.1495,5.1495,6276800.0
2010-04-16 10:00:00,5.57,5.59,5.57,5.59,3472800.0,5.1495,5.168,5.1495,5.168,3472800.0
2010-04-16 10:05:00,5.59,5.6,5.59,5.59,3181600.0,5.168,5.1773,5.168,5.168,3181600.0
2010-04-16 10:10:00,5.59,5.6,5.58,5.6,1939200.0,5.168,5.1773,5.1588,5.1773,1939200.0
2010-04-16 10:15:00,5.59,5.62,5.59,5.62,3807200.0,5.168,5.1958,5.168,5.1958,3807200.0
2010-04-16 10:20:00,5.61,5.62,5.6,5.6,1490400.0,5.1865,5.1958,5.1773,5.1773,1490400.0
2010-04-16 10:25:00,5.61,5.61,5.6,5.6,1181600.0,5.1865,5.1865,5.1773,5.1773,1181600.0
2010-04-16 10:30:00,5.61,5.62,5.61,5.61,735200.0,5.1865,5.1958,5.1865,5.1865,735200.0
2010-04-16 10:35:00,5.61,5.61,5.55,5.55,11691200.0,5.1865,5.1865,5.131,5.131,11691200.0
2010-04-16 10:40:00,5.55,5.58,5.54,5.57,10068000.0,5.131,5.1588,5.1218,5.1495,10068000.0
2010-04-16 10:45:00,5.57,5.58,5.55,5.55,7559200.0,5.1495,5.1588,5.131,5.131,7559200.0
2010-04-16 10:50:00,5.55,5.55,5.5,5.51,12162400.0,5.131,5.131,5.0848,5.0941,12162400.0
2010-04-16 10:55:00,5.51,5.53,5.5,5.53,7104000.0,5.0941,5.1126,5.0848,5.1126,7104000.0
2010-04-16 11:00:00,5.53,5.54,5.52,5.54,5390400.0,5.1126,5.1218,5.1033,5.1218,5390400.0
2010-04-16 11:05:00,5.54,5.54,5.52,5.52,3733600.0,5.1218,5.1218,5.1033,5.1033,3733600.0
2010-04-16 11:10:00,5.52,5.52,5.48,5.48,4596000.0,5.1033,5.1033,5.0663,5.0663,4596000.0
2010-04-16 11:15:00,5.48,5.49,5.43,5.43,14980000.0,5.0663,5.0756,5.0201,5.0201,14980000.0
2010-04-16 11:20:00,5.44,5.48,5.43,5.48,10933600.0,5.0293,5.0663,5.0201,5.0663,10933600.0
2010-04-16 11:25:00,5.48,5.48,5.46,5.46,5956800.0,5.0663,5.0663,5.0478,5.0478,5956800.0
2010-04-16 11:30:00,5.47,5.47,5.45,5.45,4571200.0,5.0571,5.0571,5.0386,5.0386,4571200.0
2010-04-16 11:35:00,5.45,5.47,5.45,5.47,3841600.0,5.0386,5.0571,5.0386,5.0571,3841600.0
2010-04-16 11:40:00,5.47,5.48,5.47,5.47,1837600.0,5.0571,5.0663,5.0571,5.0571,1837600.0
2010-04-16 11:45:00,5.47,5.47,5.45,5.46,2669600.0,5.0571,5.0571,5.0386,5.0478,2669600.0
2010-04-16 11:50:00,5.45,5.47,5.43,5.46,7853600.0,5.0386,5.0571,5.0201,5.0478,7853600.0
2010-04-16 11:55:00,5.46,5.46,5.44,5.45,3139200.0,5.0478,5.0478,5.0293,5.0386,3139200.0
2010-04-16 12:00:00,5.45,5.45,5.42,5.44,4164800.0,5.0386,5.0386,5.0109,5.0293,4164800.0
2010-04-16 12:05:00,5.44,5.45,5.43,5.45,4012800.0,5.0293,5.0386,5.0201,5.0386,4012800.0
2010-04-16 12:10:00,5.45,5.45,5.43,5.44,2457600.0,5.0386,5.0386,5.0201,5.0293,2457600.0
2010-04-16 12:15:00,5.44,5.44,5.43,5.43,1239200.0,5.0293,5.0293,5.0201,5.0201,1239200.0
2010-04-16 12:20:00,5.43,5.44,5.43,5.44,1948800.0,5.0201,5.0293,5.0201,5.0293,1948800.0
2010-04-16 12:25:00,5.44,5.45,5.44,5.44,2256800.0,5.0293,5.0386,5.0293,5.0293,2256800.0
2010-04-16 12:30:00,5.44,5.44,5.42,5.43,3012000.0,5.0293,5.0293,5.0109,5.0201,3012000.0
2010-04-16 12:35:00,5.43,5.43,5.41,5.41,6224000.0,5.0201,5.0201,5.0016,5.0016,6224000.0
2010-04-16 12:40:00,5.41,5.43,5.41,5.43,2722400.0,5.0016,5.0201,5.0016,5.0201,2722400.0
2010-04-16 12:45:00,5.43,5.44,5.43,5.43,4823200.0,5.0201,5.0293,5.0201,5.0201,4823200.0
2010-04-16 12:50:00,5.43,5.45,5.43,5.44,2680000.0,5.0201,5.0386,5.0201,5.0293,2680000.0
2010-04-16 12:55:00,5.44,5.46,5.44,5.45,3508000.0,5.0293,5.0478,5.0293,5.0386,3508000.0
2010-04-16 13:00:00,5.45,5.46,5.45,5.46,3638400.0,5.0386,5.0478,5.0386,5.0478,3638400.0
2010-04-16 13:05:00,5.46,5.47,5.45,5.46,2880800.0,5.0478,5.0571,5.0386,5.0478,2880800.0
2010-04-16 13:10:00,5.46,5.47,5.45,5.45,2020800.0,5.0478,5.0571,5.0386,5.0386,2020800.0
2010-04-16 13:15:00,5.46,5.46,5.44,5.45,2203200.0,5.0478,5.0478,5.0293,5.0386,2203200.0
2010-04-16 13:20:00,5.45,5.45,5.44,5.45,1211200.0,5.0386,5.0386,5.0293,5.0386,1211200.0
2010-04-16 13:25:00,5.45,5.46,5.45,5.45,1890400.0,5.0386,5.0478,5.0386,5.0386,1890400.0
2010-04-16 13:30:00,5.45,5.45,5.44,5.44,1014400.0,5.0386,5.0386,5.0293,5.0293,1014400.0
2010-04-16 13:35:00,5.44,5.45,5.44,5.45,845600.0,5.0293,5.0386,5.0293,5.0386,845600.0
2010-04-16 13:40:00,5.45,5.46,5.45,5.46,1464000.0,5.0386,5.0478,5.0386,5.0478,1464000.0
2010-04-16 13:45:00,5.46,5.46,5.44,5.45,2195200.0,5.0478,5.0478,5.0293,5.0386,2195200.0
2010-04-16 13:50:00,5.45,5.46,5.44,5.45,1683200.0,5.0386,5.0478,5.0293,5.0386,1683200.0
2010-04-16 13:55:00,5.45,5.46,5.45,5.46,1513600.0,5.0386,5.0478,5.0386,5.0478,1513600.0
2010-04-16 14:00:00,5.46,5.47,5.46,5.46,1144800.0,5.0478,5.0571,5.0478,5.0478,1144800.0
2010-04-16 14:05:00,5.46,5.49,5.46,5.49,5094400.0,5.0478,5.0756,5.0478,5.0756,5094400.0
2010-04-16 14:10:00,5.49,5.49,5.48,5.49,1956800.0,5.0756,5.0756,5.0663,5.0756,1956800.0
2010-04-16 14:15:00,5.49,5.5,5.49,5.49,5257600.0,5.0756,5.0848,5.0756,5.0756,5257600.0
2010-04-16 14:20:00,5.49,5.5,5.49,5.5,2436800.0,5.0756,5.0848,5.0756,5.0848,2436800.0
2010-04-16 14:25:00,5.5,5.5,5.49,5.49,2489600.0,5.0848,5.0848,5.0756,5.0756,2489600.0
2010-04-16 14:30:00,5.49,5.5,5.49,5.5,1605600.0,5.0756,5.0848,5.0756,5.0848,1605600.0
2010-04-16 14:35:00,5.5,5.5,5.48,5.48,1964000.0,5.0848,5.0848,5.0663,5.0663,1964000.0
2010-04-16 14:40:00,5.48,5.5,5.48,5.49,2350400.0,5.0663,5.0848,5.0663,5.0756,2350400.0
2010-04-16 14:45:00,5.49,5.49,5.48,5.48,1927200.0,5.0756,5.0756,5.0663,5.0663,1927200.0
2010-04-16 14:50:00,5.48,5.48,5.48,5.48,1458400.0,5.0663,5.0663,5.0663,5.0663,1458400.0
2010-04-16 14:55:00,5.48,5.48,5.46,5.47,1516800.0,5.0663,5.0663,5.0478,5.0571,1516800.0
2010-04-16 15:00:00,5.47,5.48,5.46,5.47,2754400.0,5.0571,5.0663,5.0478,5.0571,2754400.0
2010-04-16 15:05:00,5.47,5.48,5.46,5.47,3575200.0,5.0571,5.0663,5.0478,5.0571,3575200.0
2010-04-16 15:10:00,5.47,5.48,5.47,5.47,2318400.0,5.0571,5.0663,5.0571,5.0571,2318400.0
2010-04-16 15:15:00,5.47,5.47,5.46,5.46,2407200.0,5.0571,5.0571,5.0478,5.0478,2407200.0
2010-04-16 15:20:00,5.46,5.47,5.46,5.47,1243200.0,5.0478,5.0571,5.0478,5.0571,1243200.0
2010-04-16 15:25:00,5.47,5.47,5.46,5.47,1749600.0,5.0571,5.0571,5.0478,5.0571,1749600.0
2010-04-16 15:30:00,5.47,5.48,5.46,5.47,2345600.0,5.0571,5.0663,5.0478,5.0571,2345600.0
2010-04-16 15:35:00,5.47,5.49,5.47,5.48,2101600.0,5.0571,5.0756,5.0571,5.0663,2101600.0
2010-04-16 15:40:00,5.48,5.49,5.48,5.49,2216800.0,5.0663,5.0756,5.0663,5.0756,2216800.0
2010-04-16 15:45:00,5.49,5.5,5.48,5.48,5785600.0,5.0756,5.0848,5.0663,5.0663,5785600.0
2010-04-16 15:50:00,5.48,5.48,5.47,5.47,3956800.0,5.0663,5.0663,5.0571,5.0571,3956800.0
2010-04-16 15:55:00,5.47,5.47,5.45,5.46,6972000.0,5.0571,5.0571,5.0386,5.0478,6972000.0
2010-04-19 09:30:00,5.43,5.46,5.42,5.46,8328800.0,5.0201,5.0478,5.0109,5.0478,8328800.0
2010-04-19 09:35:00,5.46,5.46,5.45,5.45,4925600.0,5.0478,5.0478,5.0386,5.0386,4925600.0
2010-04-19 09:40:00,5.45,5.45,5.43,5.45,3481600.0,5.0386,5.0386,5.0201,5.0386,3481600.0
2010-04-19 09:45:00,5.45,5.45,5.44,5.45,1815200.0,5.0386,5.0386,5.0293,5.0386,1815200.0
2010-04-19 09:50:00,5.45,5.47,5.45,5.47,4156800.0,5.0386,5.0571,5.0386,5.0571,4156800.0
2010-04-19 09:55:00,5.47,5.49,5.47,5.47,2948000.0,5.0571,5.0756,5.0571,5.0571,2948000.0
2010-04-19 10:00:00,5.47,5.49,5.47,5.47,4828800.0,5.0571,5.0756,5.0571,5.0571,4828800.0
2010-04-19 10:05:00,5.48,5.49,5.47,5.48,2801600.0,5.0663,5.0756,5.0571,5.0663,2801600.0
2010-04-19 10:10:00,5.48,5.49,5.48,5.49,2044000.0,5.0663,5.0756,5.0663,5.0756,2044000.0
2010-04-19 10:15:00,5.49,5.5,5.48,5.49,3516000.0,5.0756,5.0848,5.0663,5.0756,3516000.0
2010-04-19 10:20:00,5.49,5.49,5.48,5.48,1290400.0,5.0756,5.0756,5.0663,5.0663,1290400.0
2010-04-19 10:25:00,5.48,5.49,5.47,5.47,2586400.0,5.0663,5.0756,5.0571,5.0571,2586400.0
2010-04-19 10:30:00,5.47,5.48,5.47,5.47,1789600.0,5.0571,5.0663,5.0571,5.0571,1789600.0
2010-04-19 10:35:00,5.47,5.47,5.45,5.46,4809600.0,5.0571,5.0571,5.0386,5.0478,4809600.0
2010-04-19 10:40:00,5.46,5.47,5.46,5.47,1292800.0,5.0478,5.0571,5.0478,5.0571,1292800.0
2010-04-19 10:45:00,5.47,5.47,5.46,5.46,1298400.0,5.0571,5.0571,5.0478,5.0478,1298400.0
2010-04-19 10:50:00,5.46,5.47,5.45,5.46,1147200.0,5.0478,5.0571,5.0386,5.0478,1147200.0
2010-04-19 10:55:00,5.46,5.46,5.45,5.46,1395200.0,5.0478,5.0478,5.0386,5.0478,1395200.0
2010-04-19 11:00:00,5.46,5.46,5.44,5.44,1530400.0,5.0478,5.0478,5.0293,5.0293,1530400.0
2010-04-19 11:05:00,5.44,5.46,5.44,5.45,1319200.0,5.0293,5.0478,5.0293,5.0386,1319200.0
2010-04-19 11:10:00,5.45,5.45,5.43,5.44,1701600.0,5.0386,5.0386,5.0201,5.0293,1701600.0
2010-04-19 11:15:00,5.43,5.45,5.43,5.45,1854400.0,5.0201,5.0386,5.0201,5.0386,1854400.0
2010-04-19 11:20:00,5.45,5.45,5.44,5.45,704000.0,5.0386,5.0386,5.0293,5.0386,704000.0
2010-04-19 11:25:00,5.45,5.45,5.43,5.44,1136800.0,5.0386,5.0386,5.0201,5.0293,1136800.0
2010-04-19 11:30:00,5.44,5.45,5.44,5.45,1186400.0,5.0293,5.0386,5.0293,5.0386,1186400.0
2010-04-19 11:35:00,5.45,5.45,5.43,5.43,1170400.0,5.0386,5.0386,5.0201,5.0201,1170400.0
2010-04-19 11:40:00,5.43,5.44,5.43,5.43,1112000.0,5.0201,5.0293,5.0201,5.0201,1112000.0
2010-04-19 11:45:00,5.43,5.43,5.42,5.43,7007200.0,5.0201,5.0201,5.0109,5.0201,7007200.0
2010-04-19 11:50:00,5.43,5.43,5.4,5.41,3312000.0,5.0201,5.0201,4.9924,5.0016,3312000.0
2010-04-19 11:55:00,5.41,5.41,5.39,5.4,3329600.0,5.0016,5.0016,4.9831,4.9924,3329600.0
2010-04-19 12:00:00,5.4,5.41,5.4,5.4,1591200.0,4.9924,5.0016,4.9924,4.9924,1591200.0
2010-04-19 12:05:00,5.4,5.41,5.39,5.39,2753600.0,4.9924,5.0016,4.9831,4.9831,2753600.0
2010-04-19 12:10:00,5.39,5.4,5.38,5.39,4240000.0,4.9831,4.9924,4.9739,4.9831,4240000.0
2010-04-19 12:15:00,5.39,5.4,5.38,5.4,1879200.0,4.9831,4.9924,4.9739,4.9924,1879200.0
2010-04-19 12:20:00,5.4,5.41,5.4,5.4,2122400.0,4.9924,5.0016,4.9924,4.9924,2122400.0
2010-04-19 12:25:00,5.4,5.41,5.4,5.4,1464000.0,4.9924,5.0016,4.9924,4.9924,1464000.0
2010-04-19 12:30:00,5.4,5.41,5.4,5.4,945600.0,4.9924,5.0016,4.9924,4.9924,945600.0
2010-04-19 12:35:00,5.4,5.41,5.4,5.41,1158400.0,4.9924,5.0016,4.9924,5.0016,1158400.0
2010-04-19 12:40:00,5.41,5.42,5.41,5.42,910400.0,5.0016,5.0109,5.0016,5.0109,910400.0
2010-04-19 12:45:00,5.42,5.42,5.42,5.42,1444000.0,5.0109,5.0109,5.0109,5.0109,1444000.0
2010-04-19 12:50:00,5.42,5.42,5.42,5.42,734400.0,5.0109,5.0109,5.0109,5.0109,734400.0
2010-04-19 12:55:00,5.42,5.42,5.42,5.42,200800.0,5.0109,5.0109,5.0109,5.0109,200800.0
2010-04-19 13:00:00,5.42,5.42,5.4,5.41,1074400.0,5.0109,5.0109,4.9924,5.0016,1074400.0
2010-04-19 13:05:00,5.41,5.41,5.4,5.41,1038400.0,5.0016,5.0016,4.9924,5.0016,1038400.0
2010-04-19 13:10:00,5.41,5.42,5.41,5.41,966400.0,5.0016,5.0109,5.0016,5.0016,966400.0
2010-04-19 13:15:00,5.41,5.41,5.4,5.41,462400.0,5.0016,5.0016,4.9924,5.0016,462400.0
2010-04-19 13:20:00,5.41,5.42,5.41,5.42,1049600.0,5.0016,5.0109,5.0016,5.0109,1049600.0
2010-04-19 13:25:00,5.42,5.42,5.42,5.42,1151200.0,5.0109,5.0109,5.0109,5.0109,1151200.0
2010-04-19 13:30:00,5.42,5.42,5.41,5.41,664000.0,5.0109,5.0109,5.0016,5.0016,664000.0
2010-04-19 13:35:00,5.42,5.42,5.41,5.41,504800.0,5.0109,5.0109,5.0016,5.0016,504800.0
2010-04-19 13:40:00,5.41,5.42,5.41,5.42,417600.0,5.0016,5.0109,5.0016,5.0109,417600.0
2010-04-19 13:45:00,5.42,5.42,5.41,5.41,486400.0,5.0109,5.0109,5.0016,5.0016,486400.0
2010-04-19 13:50:00,5.41,5.41,5.4,5.4,1255200.0,5.0016,5.0016,4.9924,4.9924,1255200.0
2010-04-19 13:55:00,5.4,5.4,5.39,5.4,1551200.0,4.9924,4.9924,4.9831,4.9924,1551200.0
2010-04-19 14:00:00,5.4,5.4,5.39,5.4,1502400.0,4.9924,4.9924,4.9831,4.9924,1502400.0
2010-04-19 14:05:00,5.4,5.42,5.4,5.41,2044800.0,4.9924,5.0109,4.9924,5.0016,2044800.0
2010-04-19 14:10:00,5.41,5.43,5.41,5.42,3471200.0,5.0016,5.0201,5.0016,5.0109,3471200.0
2010-04-19 14:15:00,5.42,5.44,5.42,5.43,2408800.0,5.0109,5.0293,5.0109,5.0201,2408800.0
2010-04-19 14:20:00,5.44,5.44,5.43,5.44,1614400.0,5.0293,5.0293,5.0201,5.0293,1614400.0
2010-04-19 14:25:00,5.44,5.46,5.44,5.45,2617600.0,5.0293,5.0478,5.0293,5.0386,2617600.0
2010-04-19 14:30:00,5.45,5.46,5.45,5.46,2154400.0,5.0386,5.0478,5.0386,5.0478,2154400.0
2010-04-19 14:35:00,5.46,5.47,5.46,5.46,1384000.0,5.0478,5.0571,5.0478,5.0478,1384000.0
2010-04-19 14:40:00,5.46,5.47,5.46,5.47,2808000.0,5.0478,5.0571,5.0478,5.0571,2808000.0
2010-04-19 14:45:00,5.47,5.47,5.45,5.46,3247200.0,5.0571,5.0571,5.0386,5.0478,3247200.0
2010-04-19 14:50:00,5.46,5.46,5.45,5.46,2018400.0,5.0478,5.0478,5.0386,5.0478,2018400.0
2010-04-19 14:55:00,5.46,5.48,5.46,5.48,2383200.0,5.0478,5.0663,5.0478,5.0663,2383200.0
2010-04-19 15:00:00,5.48,5.49,5.48,5.48,3763200.0,5.0663,5.0756,5.0663,5.0663,3763200.0
2010-04-19 15:05:00,5.48,5.49,5.48,5.48,1633600.0,5.0663,5.0756,5.0663,5.0663,1633600.0
2010-04-19 15:10:00,5.48,5.49,5.48,5.48,1492800.0,5.0663,5.0756,5.0663,5.0663,1492800.0
2010-04-19 15:15:00,5.48,5.49,5.48,5.48,3028800.0,5.0663,5.0756,5.0663,5.0663,3028800.0
2010-04-19 15:20:00,5.47,5.49,5.47,5.48,1499200.0,5.0571,5.0756,5.0571,5.0663,1499200.0
2010-04-19 15:25:00,5.48,5.5,5.48,5.49,2097600.0,5.0663,5.0848,5.0663,5.0756,2097600.0
2010-04-19 15:30:00,5.49,5.5,5.48,5.49,2061600.0,5.0756,5.0848,5.0663,5.0756,2061600.0
2010-04-19 15:35:00,5.49,5.49,5.48,5.48,1508800.0,5.0756,5.0756,5.0663,5.0663,1508800.0
2010-04-19 15:40:00,5.48,5.48,5.47,5.48,1984800.0,5.0663,5.0663,5.0571,5.0663,1984800.0
2010-04-19 15:45:00,5.48,5.5,5.48,5.5,1885600.0,5.0663,5.0848,5.0663,5.0848,1885600.0
2010-04-19 15:50:00,5.49,5.5,5.49,5.5,1394400.0,5.0756,5.0848,5.0756,5.0848,1394400.0
2010-04-19 15:55:00,5.5,5.51,5.5,5.5,3905600.0,5.0848,5.0941,5.0848,5.0848,3905600.0
2010-04-20 09:30:00,5.57,5.58,5.57,5.57,4724800.0,5.1495,5.1588,5.1495,5.1495,4724800.0
2010-04-20 09:35:00,5.57,5.58,5.56,5.57,4579200.0,5.1495,5.1588,5.1403,5.1495,4579200.0
2010-04-20 09:40:00,5.57,5.57,5.55,5.56,3284000.0,5.1495,5.1495,5.131,5.1403,3284000.0
2010-04-20 09:45:00,5.56,5.57,5.55,5.56,2693600.0,5.1403,5.1495,5.131,5.1403,2693600.0
2010-04-20 09:50:00,5.56,5.56,5.55,5.56,2047200.0,5.1403,5.1403,5.131,5.1403,2047200.0
2010-04-20 09:55:00,5.56,5.58,5.56,5.57,3028800.0,5.1403,5.1588,5.1403,5.1495,3028800.0
2010-04-20 10:00:00,5.57,5.57,5.56,5.56,2050400.0,5.1495,5.1495,5.1403,5.1403,2050400.0
2010-04-20 10:05:00,5.56,5.56,5.55,5.56,1473600.0,5.1403,5.1403,5.131,5.1403,1473600.0
2010-04-20 10:10:00,5.56,5.57,5.55,5.55,1912000.0,5.1403,5.1495,5.131,5.131,1912000.0
2010-04-20 10:15:00,5.55,5.56,5.55,5.55,1659200.0,5.131,5.1403,5.131,5.131,1659200.0
2010-04-20 10:20:00,5.55,5.55,5.54,5.55,2489600.0,5.131,5.131,5.1218,5.131,2489600.0
2010-04-20 10:25:00,5.55,5.55,5.54,5.54,1449600.0,5.131,5.131,5.1218,5.1218,1449600.0
2010-04-20 10:30:00,5.54,5.55,5.54,5.54,1538400.0,5.1218,5.131,5.1218,5.1218,1538400.0
2010-04-20 10:35:00,5.54,5.55,5.54,5.55,1193600.0,5.1218,5.131,5.1218,5.131,1193600.0
2010-04-20 10:40:00,5.55,5.56,5.55,5.56,1563200.0,5.131,5.1403,5.131,5.1403,1563200.0
2010-04-20 10:45:00,5.56,5.56,5.56,5.56,1235200.0,5.1403,5.1403,5.1403,5.1403,1235200.0
2010-04-20 10:50:00,5.56,5.56,5.56,5.56,1116800.0,5.1403,5.1403,5.1403,5.1403,1116800.0
2010-04-20 10:55:00,5.56,5.56,5.56,5.56,357600.0,5.1403,5.1403,5.1403,5.1403,357600.0
2010-04-20 11:00:00,5.56,5.57,5.56,5.57,1121600.0,5.1403,5.1495,5.1403,5.1495,1121600.0
2010-04-20 11:05:00,5.57,5.58,5.57,5.57,806400.0,5.1495,5.1588,5.1495,5.1495,806400.0
2010-04-20 11:10:00,5.57,5.58,5.57,5.57,988800.0,5.1495,5.1588,5.1495,5.1495,988800.0
2010-04-20 11:15:00,5.57,5.57,5.56,5.57,939200.0,5.1495,5.1495,5.1403,5.1495,939200.0
2010-04-20 11:20:00,5.57,5.57,5.56,5.57,628000.0,5.1495,5.1495,5.1403,5.1495,628000.0
2010-04-20 11:25:00,5.57,5.58,5.57,5.57,947200.0,5.1495,5.1588,5.1495,5.1495,947200.0
2010-04-20 11:30:00,5.57,5.58,5.57,5.58,888000.0,5.1495,5.1588,5.1495,5.1588,888000.0
2010-04-20 11:35:00,5.58,5.58,5.57,5.57,884800.0,5.1588,5.1588,5.1495,5.1495,884800.0
2010-04-20 11:40:00,5.57,5.57,5.57,5.57,543200.0,5.1495,5.1495,5.1495,5.1495,543200.0
2010-04-20 11:45:00,5.57,5.57,5.57,5.57,370400.0,5.1495,5.1495,5.1495,5.1495,370400.0
2010-04-20 11:50:00,5.57,5.58,5.57,5.58,1756800.0,5.1495,5.1588,5.1495,5.1588,1756800.0
2010-04-20 11:55:00,5.58,5.59,5.58,5.58,1337600.0,5.1588,5.168,5.1588,5.1588,1337600.0
2010-04-20 12:00:00,5.58,5.59,5.58,5.59,499200.0,5.1588,5.168,5.1588,5.168,499200.0
2010-04-20 12:05:00,5.59,5.6,5.59,5.6,1872000.0,5.168,5.1773,5.168,5.1773,1872000.0
2010-04-20 12:10:00,5.6,5.6,5.59,5.6,1768800.0,5.1773,5.1773,5.168,5.1773,1768800.0
2010-04-20 12:15:00,5.6,5.61,5.6,5.6,892000.0,5.1773,5.1865,5.1773,5.1773,892000.0
2010-04-20 12:20:00,5.6,5.61,5.6,5.6,592000.0,5.1773,5.1865,5.1773,5.1773,592000.0
2010-04-20 12:25:00,5.6,5.6,5.6,5.6,646400.0,5.1773,5.1773,5.1773,5.1773,646400.0
2010-04-20 12:30:00,5.6,5.6,5.59,5.6,596800.0,5.1773,5.1773,5.168,5.1773,596800.0
2010-04-20 12:35:00,5.6,5.6,5.6,5.6,1009600.0,5.1773,5.1773,5.1773,5.1773,1009600.0
2010-04-20 12:40:00,5.6,5.6,5.59,5.59,720800.0,5.1773,5.1773,5.168,5.168,720800.0
2010-04-20 12:45:00,5.59,5.59,5.59,5.59,1405600.0,5.168,5.168,5.168,5.168,1405600.0
2010-04-20 12:50:00,5.58,5.59,5.58,5.59,791200.0,5.1588,5.168,5.1588,5.168,791200.0
2010-04-20 12:55:00,5.59,5.59,5.59,5.59,224000.0,5.168,5.168,5.168,5.168,224000.0
2010-04-20 13:00:00,5.59,5.6,5.59,5.59,583200.0,5.168,5.1773,5.168,5.168,583200.0
2010-04-20 13:05:00,5.59,5.6,5.59,5.59,529600.0,5.168,5.1773,5.168,5.168,529600.0
2010-04-20 13:10:00,5.59,5.59,5.59,5.59,424800.0,5.168,5.168,5.168,5.168,424800.0
2010-04-20 13:15:00,5.59,5.59,5.59,5.59,241600.0,5.168,5.168,5.168,5.168,241600.0
2010-04-20 13:20:00,5.59,5.59,5.59,5.59,267200.0,5.168,5.168,5.168,5.168,267200.0
2010-04-20 13:25:00,5.59,5.6,5.59,5.59,223200.0,5.168,5.1773,5.168,5.168,223200.0
2010-04-20 13:30:00,5.59,5.59,5.59,5.59,382400.0,5.168,5.168,5.168,5.168,382400.0
2010-04-20 13:35:00,5.59,5.6,5.59,5.59,184000.0,5.168,5.1773,5.168,5.168,184000.0
2010-04-20 13:40:00,5.59,5.6,5.59,5.59,229600.0,5.168,5.1773,5.168,5.168,229600.0
2010-04-20 13:45:00,5.59,5.59,5.59,5.59,436800.0,5.168,5.168,5.168,5.168,436800.0
2010-04-20 13:50:00,5.59,5.59,5.59,5.59,178400.0,5.168,5.168,5.168,5.168,178400.0
2010-04-20 13:55:00,5.59,5.59,5.58,5.59,584000.0,5.168,5.168,5.1588,5.168,584000.0
2010-04-20 14:00:00,5.59,5.59,5.58,5.59,405600.0,5.168,5.168,5.1588,5.168,405600.0
2010-04-20 14:05:00,5.59,5.59,5.58,5.58,1284000.0,5.168,5.168,5.1588,5.1588,1284000.0
2010-04-20 14:10:00,5.58,5.58,5.57,5.58,1493600.0,5.1588,5.1588,5.1495,5.1588,1493600.0
2010-04-20 14:15:00,5.58,5.59,5.58,5.59,944800.0,5.1588,5.168,5.1588,5.168,944800.0
2010-04-20 14:20:00,5.59,5.59,5.59,5.59,744800.0,5.168,5.168,5.168,5.168,744800.0
2010-04-20 14:25:00,5.59,5.59,5.59,5.59,723200.0,5.168,5.168,5.168,5.168,723200.0
2010-04-20 14:30:00,5.59,5.59,5.58,5.58,322400.0,5.168,5.168,5.1588,5.1588,322400.0
2010-04-20 14:35:00,5.58,5.59,5.58,5.59,430400.0,5.1588,5.168,5.1588,5.168,430400.0
2010-04-20 14:40:00,5.59,5.59,5.59,5.59,652000.0,5.168,5.168,5.168,5.168,652000.0
2010-04-20 14:45:00,5.59,5.6,5.59,5.6,779200.0,5.168,5.1773,5.168,5.1773,779200.0
2010-04-20 14:50:00,5.6,5.6,5.59,5.6,693600.0,5.1773,5.1773,5.168,5.1773,693600.0
2010-04-20 14:55:00,5.6,5.6,5.59,5.6,1096000.0,5.1773,5.1773,5.168,5.1773,1096000.0
2010-04-20 15:00:00,5.6,5.61,5.6,5.6,1157600.0,5.1773,5.1865,5.1773,5.1773,1157600.0
2010-04-20 15:05:00,5.6,5.6,5.59,5.6,674400.0,5.1773,5.1773,5.168,5.1773,674400.0
2010-04-20 15:10:00,5.6,5.6,5.59,5.59,611200.0,5.1773,5.1773,5.168,5.168,611200.0
2010-04-20 15:15:00,5.59,5.59,5.58,5.58,339200.0,5.168,5.168,5.1588,5.1588,339200.0
2010-04-20 15:20:00,5.58,5.59,5.58,5.58,624000.0,5.1588,5.168,5.1588,5.1588,624000.0
2010-04-20 15:25:00,5.58,5.59,5.58,5.59,1390400.0,5.1588,5.168,5.1588,5.168,1390400.0
2010-04-20 15:30:00,5.59,5.59,5.59,5.59,652000.0,5.168,5.168,5.168,5.168,652000.0
2010-04-20 15:35:00,5.59,5.6,5.59,5.6,1481600.0,5.168,5.1773,5.168,5.1773,1481600.0
2010-04-20 15:40:00,5.6,5.6,5.59,5.6,2494400.0,5.1773,5.1773,5.168,5.1773,2494400.0
2010-04-20 15:45:00,5.6,5.6,5.59,5.59,1145600.0,5.1773,5.1773,5.168,5.168,1145600.0
2010-04-20 15:50:00,5.6,5.6,5.59,5.59,1828800.0,5.1773,5.1773,5.168,5.168,1828800.0
2010-04-20 15:55:00,5.59,5.6,5.59,5.6,2132800.0,5.168,5.1773,5.168,5.1773,2132800.0
2010-04-21 09:30:00,5.6,5.61,5.6,5.61,3167200.0,5.1773,5.1865,5.1773,5.1865,3167200.0
2010-04-21 09:35:00,5.61,5.62,5.6,5.61,2172000.0,5.1865,5.1958,5.1773,5.1865,2172000.0
2010-04-21 09:40:00,5.62,5.62,5.61,5.62,2288800.0,5.1958,5.1958,5.1865,5.1958,2288800.0
2010-04-21 09:45:00,5.62,5.63,5.61,5.62,2409600.0,5.1958,5.205,5.1865,5.1958,2409600.0
2010-04-21 09:50:00,5.62,5.63,5.62,5.62,2439200.0,5.1958,5.205,5.1958,5.1958,2439200.0
2010-04-21 09:55:00,5.62,5.63,5.62,5.63,1570400.0,5.1958,5.205,5.1958,5.205,1570400.0
2010-04-21 10:00:00,5.63,5.63,5.61,5.61,1668800.0,5.205,5.205,5.1865,5.1865,1668800.0
2010-04-21 10:05:00,5.61,5.62,5.61,5.61,1439200.0,5.1865,5.1958,5.1865,5.1865,1439200.0
2010-04-21 10:10:00,5.61,5.62,5.61,5.62,1539200.0,5.1865,5.1958,5.1865,5.1958,1539200.0
2010-04-21 10:15:00,5.62,5.62,5.6,5.6,1994400.0,5.1958,5.1958,5.1773,5.1773,1994400.0
2010-04-21 10:20:00,5.6,5.61,5.6,5.61,1533600.0,5.1773,5.1865,5.1773,5.1865,1533600.0
2010-04-21 10:25:00,5.61,5.61,5.59,5.6,1971200.0,5.1865,5.1865,5.168,5.1773,1971200.0
2010-04-21 10:30:00,5.59,5.6,5.58,5.59,4946400.0,5.168,5.1773,5.1588,5.168,4946400.0
2010-04-21 10:35:00,5.59,5.6,5.59,5.6,2270400.0,5.168,5.1773,5.168,5.1773,2270400.0
2010-04-21 10:40:00,5.6,5.61,5.6,5.61,2818400.0,5.1773,5.1865,5.1773,5.1865,2818400.0
2010-04-21 10:45:00,5.61,5.62,5.6,5.6,1309600.0,5.1865,5.1958,5.1773,5.1773,1309600.0
2010-04-21 10:50:00,5.6,5.61,5.6,5.61,536000.0,5.1773,5.1865,5.1773,5.1865,536000.0
2010-04-21 10:55:00,5.61,5.61,5.59,5.59,1730400.0,5.1865,5.1865,5.168,5.168,1730400.0
2010-04-21 11:00:00,5.59,5.6,5.58,5.59,3057600.0,5.168,5.1773,5.1588,5.168,3057600.0
2010-04-21 11:05:00,5.59,5.59,5.58,5.58,2184000.0,5.168,5.168,5.1588,5.1588,2184000.0
2010-04-21 11:10:00,5.58,5.59,5.58,5.59,1531200.0,5.1588,5.168,5.1588,5.168,1531200.0
2010-04-21 11:15:00,5.59,5.59,5.59,5.59,1452000.0,5.168,5.168,5.168,5.168,1452000.0
2010-04-21 11:20:00,5.59,5.6,5.58,5.58,1168000.0,5.168,5.1773,5.1588,5.1588,1168000.0
2010-04-21 11:25:00,5.58,5.58,5.56,5.57,3317600.0,5.1588,5.1588,5.1403,5.1495,3317600.0
2010-04-21 11:30:00,5.57,5.57,5.55,5.56,1766400.0,5.1495,5.1495,5.131,5.1403,1766400.0
2010-04-21 11:35:00,5.56,5.56,5.55,5.56,2828800.0,5.1403,5.1403,5.131,5.1403,2828800.0
2010-04-21 11:40:00,5.56,5.57,5.56,5.57,1294400.0,5.1403,5.1495,5.1403,5.1495,1294400.0
2010-04-21 11:45:00,5.57,5.57,5.56,5.57,807200.0,5.1495,5.1495,5.1403,5.1495,807200.0
2010-04-21 11:50:00,5.57,5.57,5.57,5.57,1347200.0,5.1495,5.1495,5.1495,5.1495,1347200.0
2010-04-21 11:55:00,5.57,5.58,5.57,5.58,896800.0,5.1495,5.1588,5.1495,5.1588,896800.0
2010-04-21 12:00:00,5.58,5.59,5.58,5.59,684000.0,5.1588,5.168,5.1588,5.168,684000.0
2010-04-21 12:05:00,5.59,5.59,5.58,5.58,668000.0,5.168,5.168,5.1588,5.1588,668000.0
2010-04-21 12:10:00,5.58,5.58,5.57,5.58,380000.0,5.1588,5.1588,5.1495,5.1588,380000.0
2010-04-21 12:15:00,5.58,5.58,5.58,5.58,284000.0,5.1588,5.1588,5.1588,5.1588,284000.0
2010-04-21 12:20:00,5.58,5.58,5.58,5.58,333600.0,5.1588,5.1588,5.1588,5.1588,333600.0
2010-04-21 12:25:00,5.58,5.59,5.58,5.59,828000.0,5.1588,5.168,5.1588,5.168,828000.0
2010-04-21 12:30:00,5.59,5.6,5.59,5.59,802400.0,5.168,5.1773,5.168,5.168,802400.0
2010-04-21 12:35:00,5.59,5.61,5.59,5.6,1253600.0,5.168,5.1865,5.168,5.1773,1253600.0
2010-04-21 12:40:00,5.6,5.61,5.6,5.6,1232800.0,5.1773,5.1865,5.1773,5.1773,1232800.0
2010-04-21 12:45:00,5.6,5.6,5.59,5.59,678400.0,5.1773,5.1773,5.168,5.168,678400.0
2010-04-21 12:50:00,5.6,5.6,5.59,5.59,772000.0,5.1773,5.1773,5.168,5.168,772000.0
2010-04-21 12:55:00,5.59,5.59,5.59,5.59,685600.0,5.168,5.168,5.168,5.168,685600.0
2010-04-21 13:00:00,5.59,5.59,5.58,5.59,670400.0,5.168,5.168,5.1588,5.168,670400.0
2010-04-21 13:05:00,5.59,5.59,5.58,5.58,488800.0,5.168,5.168,5.1588,5.1588,488800.0
2010-04-21 13:10:00,5.58,5.58,5.57,5.57,1039200.0,5.1588,5.1588,5.1495,5.1495,1039200.0
2010-04-21 13:15:00,5.58,5.58,5.57,5.58,871200.0,5.1588,5.1588,5.1495,5.1588,871200.0
2010-04-21 13:20:00,5.58,5.58,5.57,5.57,1082400.0,5.1588,5.1588,5.1495,5.1495,1082400.0
2010-04-21 13:25:00,5.57,5.58,5.57,5.58,668800.0,5.1495,5.1588,5.1495,5.1588,668800.0
2010-04-21 13:30:00,5.58,5.59,5.58,5.59,1323200.0,5.1588,5.168,5.1588,5.168,1323200.0
2010-04-21 13:35:00,5.59,5.59,5.58,5.58,388000.0,5.168,5.168,5.1588,5.1588,388000.0
2010-04-21 13:40:00,5.58,5.58,5.58,5.58,304000.0,5.1588,5.1588,5.1588,5.1588,304000.0
2010-04-21 13:45:00,5.58,5.59,5.58,5.58,929600.0,5.1588,5.168,5.1588,5.1588,929600.0
2010-04-21 13:50:00,5.58,5.59,5.58,5.58,298400.0,5.1588,5.168,5.1588,5.1588,298400.0
2010-04-21 13:55:00,5.58,5.59,5.58,5.59,958400.0,5.1588,5.168,5.1588,5.168,958400.0
2010-04-21 14:00:00,5.59,5.59,5.58,5.58,768800.0,5.168,5.168,5.1588,5.1588,768800.0
2010-04-21 14:05:00,5.58,5.58,5.58,5.58,959200.0,5.1588,5.1588,5.1588,5.1588,959200.0
2010-04-21 14:10:00,5.58,5.58,5.57,5.57,776000.0,5.1588,5.1588,5.1495,5.1495,776000.0
2010-04-21 14:15:00,5.57,5.57,5.55,5.55,1944800.0,5.1495,5.1495,5.131,5.131,1944800.0
2010-04-21 14:20:00,5.55,5.55,5.54,5.54,2693600.0,5.131,5.131,5.1218,5.1218,2693600.0
2010-04-21 14:25:00,5.54,5.54,5.53,5.54,2357600.0,5.1218,5.1218,5.1126,5.1218,2357600.0
2010-04-21 14:30:00,5.54,5.54,5.53,5.53,2877600.0,5.1218,5.1218,5.1126,5.1126,2877600.0
2010-04-21 14:35:00,5.53,5.53,5.52,5.53,4380800.0,5.1126,5.1126,5.1033,5.1126,4380800.0
2010-04-21 14:40:00,5.53,5.53,5.53,5.53,1252800.0,5.1126,5.1126,5.1126,5.1126,1252800.0
2010-04-21 14:45:00,5.53,5.54,5.53,5.53,1340800.0,5.1126,5.1218,5.1126,5.1126,1340800.0
2010-04-21 14:50:00,5.54,5.54,5.53,5.54,2709600.0,5.1218,5.1218,5.1126,5.1218,2709600.0
2010-04-21 14:55:00,5.54,5.55,5.54,5.55,2172800.0,5.1218,5.131,5.1218,5.131,2172800.0
2010-04-21 15:00:00,5.55,5.55,5.54,5.55,1332800.0,5.131,5.131,5.1218,5.131,1332800.0
2010-04-21 15:05:00,5.55,5.56,5.55,5.55,1320800.0,5.131,5.1403,5.131,5.131,1320800.0
2010-04-21 15:10:00,5.55,5.55,5.54,5.55,910400.0,5.131,5.131,5.1218,5.131,910400.0
2010-04-21 15:15:00,5.55,5.56,5.55,5.56,1503200.0,5.131,5.1403,5.131,5.1403,1503200.0
2010-04-21 15:20:00,5.56,5.56,5.54,5.55,1827200.0,5.1403,5.1403,5.1218,5.131,1827200.0
2010-04-21 15:25:00,5.55,5.55,5.54,5.55,1512000.0,5.131,5.131,5.1218,5.131,1512000.0
2010-04-21 15:30:00,5.55,5.57,5.55,5.57,1968800.0,5.131,5.1495,5.131,5.1495,1968800.0
2010-04-21 15:35:00,5.57,5.57,5.56,5.57,1719200.0,5.1495,5.1495,5.1403,5.1495,1719200.0
2010-04-21 15:40:00,5.57,5.58,5.56,5.58,1708000.0,5.1495,5.1588,5.1403,5.1588,1708000.0
2010-04-21 15:45:00,5.58,5.59,5.58,5.58,1556800.0,5.1588,5.168,5.1588,5.1588,1556800.0
2010-04-21 15:50:00,5.58,5.58,5.58,5.58,1460800.0,5.1588,5.1588,5.1588,5.1588,1460800.0
2010-04-21 15:55:00,5.58,5.59,5.58,5.58,2904800.0,5.1588,5.168,5.1588,5.1588,2904800.0
2010-04-22 09:30:00,5.5,5.5,5.47,5.48,6300800.0,5.0848,5.0848,5.0571,5.0663,6300800.0
2010-04-22 09:35:00,5.48,5.48,5.46,5.47,5001600.0,5.0663,5.0663,5.0478,5.0571,5001600.0
2010-04-22 09:40:00,5.47,5.47,5.44,5.44,6525600.0,5.0571,5.0571,5.0293,5.0293,6525600.0
2010-04-22 09:45:00,5.44,5.46,5.43,5.46,4300000.0,5.0293,5.0478,5.0201,5.0478,4300000.0
2010-04-22 09:50:00,5.46,5.47,5.45,5.47,3252800.0,5.0478,5.0571,5.0386,5.0571,3252800.0
2010-04-22 09:55:00,5.47,5.47,5.46,5.47,2829600.0,5.0571,5.0571,5.0478,5.0571,2829600.0
2010-04-22 10:00:00,5.47,5.48,5.45,5.47,3396000.0,5.0571,5.0663,5.0386,5.0571,3396000.0
2010-04-22 10:05:00,5.47,5.48,5.47,5.47,4301600.0,5.0571,5.0663,5.0571,5.0571,4301600.0
2010-04-22 10:10:00,5.47,5.48,5.46,5.47,1741600.0,5.0571,5.0663,5.0478,5.0571,1741600.0
2010-04-22 10:15:00,5.47,5.48,5.47,5.48,3431200.0,5.0571,5.0663,5.0571,5.0663,3431200.0
2010-04-22 10:20:00,5.48,5.48,5.47,5.48,1249600.0,5.0663,5.0663,5.0571,5.0663,1249600.0
2010-04-22 10:25:00,5.49,5.51,5.48,5.5,6336800.0,5.0756,5.0941,5.0663,5.0848,6336800.0
2010-04-22 10:30:00,5.5,5.51,5.47,5.51,9131200.0,5.0848,5.0941,5.0571,5.0941,9131200.0
2010-04-22 10:35:00,5.51,5.51,5.5,5.5,5129600.0,5.0941,5.0941,5.0848,5.0848,5129600.0
2010-04-22 10:40:00,5.5,5.51,5.49,5.51,2599200.0,5.0848,5.0941,5.0756,5.0941,2599200.0
2010-04-22 10:45:00,5.51,5.52,5.5,5.51,4112800.0,5.0941,5.1033,5.0848,5.0941,4112800.0
2010-04-22 10:50:00,5.51,5.51,5.49,5.5,2228800.0,5.0941,5.0941,5.0756,5.0848,2228800.0
2010-04-22 10:55:00,5.5,5.51,5.5,5.5,1176800.0,5.0848,5.0941,5.0848,5.0848,1176800.0
2010-04-22 11:00:00,5.5,5.51,5.49,5.5,1266400.0,5.0848,5.0941,5.0756,5.0848,1266400.0
2010-04-22 11:05:00,5.5,5.51,5.49,5.5,2068800.0,5.0848,5.0941,5.0756,5.0848,2068800.0
2010-04-22 11:10:00,5.5,5.51,5.5,5.5,964000.0,5.0848,5.0941,5.0848,5.0848,964000.0
2010-04-22 11:15:00,5.5,5.5,5.48,5.49,2866400.0,5.0848,5.0848,5.0663,5.0756,2866400.0
2010-04-22 11:20:00,5.49,5.49,5.48,5.48,1651200.0,5.0756,5.0756,5.0663,5.0663,1651200.0
2010-04-22 11:25:00,5.48,5.49,5.48,5.49,2268800.0,5.0663,5.0756,5.0663,5.0756,2268800.0
2010-04-22 11:30:00,5.49,5.49,5.47,5.48,2375200.0,5.0756,5.0756,5.0571,5.0663,2375200.0
2010-04-22 11:35:00,5.48,5.48,5.47,5.48,2073600.0,5.0663,5.0663,5.0571,5.0663,2073600.0
2010-04-22 11:40:00,5.48,5.48,5.47,5.48,1218400.0,5.0663,5.0663,5.0571,5.0663,1218400.0
2010-04-22 11:45:00,5.48,5.48,5.46,5.47,1564800.0,5.0663,5.0663,5.0478,5.0571,1564800.0
2010-04-22 11:50:00,5.47,5.48,5.47,5.47,1321600.0,5.0571,5.0663,5.0571,5.0571,1321600.0
2010-04-22 11:55:00,5.47,5.49,5.47,5.48,2865600.0,5.0571,5.0756,5.0571,5.0663,2865600.0
2010-04-22 12:00:00,5.48,5.49,5.48,5.48,1083200.0,5.0663,5.0756,5.0663,5.0663,1083200.0
2010-04-22 12:05:00,5.48,5.5,5.48,5.5,3019200.0,5.0663,5.0848,5.0663,5.0848,3019200.0
2010-04-22 12:10:00,5.5,5.5,5.5,5.5,1462400.0,5.0848,5.0848,5.0848,5.0848,1462400.0
2010-04-22 12:15:00,5.5,5.5,5.49,5.49,1034400.0,5.0848,5.0848,5.0756,5.0756,1034400.0
2010-04-22 12:20:00,5.49,5.51,5.49,5.51,1112800.0,5.0756,5.0941,5.0756,5.0941,1112800.0
2010-04-22 12:25:00,5.5,5.51,5.5,5.5,672000.0,5.0848,5.0941,5.0848,5.0848,672000.0
2010-04-22 12:30:00,5.5,5.5,5.49,5.5,837600.0,5.0848,5.0848,5.0756,5.0848,837600.0
2010-04-22 12:35:00,5.5,5.51,5.5,5.51,1027200.0,5.0848,5.0941,5.0848,5.0941,1027200.0
2010-04-22 12:40:00,5.51,5.51,5.51,5.51,683200.0,5.0941,5.0941,5.0941,5.0941,683200.0
2010-04-22 12:45:00,5.51,5.51,5.5,5.5,709600.0,5.0941,5.0941,5.0848,5.0848,709600.0
2010-04-22 12:50:00,5.5,5.5,5.5,5.5,922400.0,5.0848,5.0848,5.0848,5.0848,922400.0
2010-04-22 12:55:00,5.5,5.51,5.5,5.51,924000.0,5.0848,5.0941,5.0848,5.0941,924000.0
2010-04-22 13:00:00,5.51,5.53,5.5,5.52,2165600.0,5.0941,5.1126,5.0848,5.1033,2165600.0
2010-04-22 13:05:00,5.52,5.54,5.52,5.54,3348800.0,5.1033,5.1218,5.1033,5.1218,3348800.0
2010-04-22 13:10:00,5.54,5.55,5.54,5.55,2041600.0,5.1218,5.131,5.1218,5.131,2041600.0
2010-04-22 13:15:00,5.55,5.56,5.55,5.55,2509600.0,5.131,5.1403,5.131,5.131,2509600.0
2010-04-22 13:20:00,5.55,5.56,5.55,5.56,1136800.0,5.131,5.1403,5.131,5.1403,1136800.0
2010-04-22 13:25:00,5.56,5.56,5.55,5.56,1144800.0,5.1403,5.1403,5.131,5.1403,1144800.0
2010-04-22 13:30:00,5.56,5.56,5.55,5.55,765600.0,5.1403,5.1403,5.131,5.131,765600.0
2010-04-22 13:35:00,5.55,5.55,5.54,5.55,776000.0,5.131,5.131,5.1218,5.131,776000.0
2010-04-22 13:40:00,5.55,5.55,5.54,5.55,525600.0,5.131,5.131,5.1218,5.131,525600.0
2010-04-22 13:45:00,5.55,5.56,5.55,5.56,1619200.0,5.131,5.1403,5.131,5.1403,1619200.0
2010-04-22 13:50:00,5.56,5.56,5.55,5.56,728000.0,5.1403,5.1403,5.131,5.1403,728000.0
2010-04-22 13:55:00,5.56,5.57,5.56,5.57,1774400.0,5.1403,5.1495,5.1403,5.1495,1774400.0
2010-04-22 14:00:00,5.57,5.58,5.56,5.57,1310400.0,5.1495,5.1588,5.1403,5.1495,1310400.0
2010-04-22 14:05:00,5.56,5.57,5.56,5.57,1508800.0,5.1403,5.1495,5.1403,5.1495,1508800.0
2010-04-22 14:10:00,5.57,5.57,5.56,5.56,1019200.0,5.1495,5.1495,5.1403,5.1403,1019200.0
2010-04-22 14:15:00,5.57,5.58,5.56,5.58,1012000.0,5.1495,5.1588,5.1403,5.1588,1012000.0
2010-04-22 14:20:00,5.58,5.58,5.57,5.57,903200.0,5.1588,5.1588,5.1495,5.1495,903200.0
2010-04-22 14:25:00,5.57,5.59,5.57,5.59,2587200.0,5.1495,5.168,5.1495,5.168,2587200.0
2010-04-22 14:30:00,5.59,5.59,5.59,5.59,1108800.0,5.168,5.168,5.168,5.168,1108800.0
2010-04-22 14:35:00,5.59,5.59,5.58,5.58,1591200.0,5.168,5.168,5.1588,5.1588,1591200.0
2010-04-22 14:40:00,5.58,5.59,5.58,5.58,588800.0,5.1588,5.168,5.1588,5.1588,588800.0
2010-04-22 14:45:00,5.58,5.58,5.57,5.57,837600.0,5.1588,5.1588,5.1495,5.1495,837600.0
2010-04-22 14:50:00,5.57,5.58,5.57,5.57,950400.0,5.1495,5.1588,5.1495,5.1495,950400.0
2010-04-22 14:55:00,5.57,5.58,5.57,5.57,872800.0,5.1495,5.1588,5.1495,5.1495,872800.0
2010-04-22 15:00:00,5.57,5.58,5.57,5.58,1507200.0,5.1495,5.1588,5.1495,5.1588,1507200.0
2010-04-22 15:05:00,5.58,5.59,5.57,5.57,1272000.0,5.1588,5.168,5.1495,5.1495,1272000.0
2010-04-22 15:10:00,5.57,5.58,5.57,5.58,643200.0,5.1495,5.1588,5.1495,5.1588,643200.0
2010-04-22 15:15:00,5.58,5.59,5.58,5.59,607200.0,5.1588,5.168,5.1588,5.168,607200.0
2010-04-22 15:20:00,5.59,5.6,5.59,5.6,2395200.0,5.168,5.1773,5.168,5.1773,2395200.0
2010-04-22 15:25:00,5.6,5.61,5.6,5.61,1315200.0,5.1773,5.1865,5.1773,5.1865,1315200.0
2010-04-22 15:30:00,5.61,5.61,5.6,5.6,2039200.0,5.1865,5.1865,5.1773,5.1773,2039200.0
2010-04-22 15:35:00,5.6,5.6,5.6,5.6,1202400.0,5.1773,5.1773,5.1773,5.1773,1202400.0
2010-04-22 15:40:00,5.6,5.62,5.6,5.62,2292000.0,5.1773,5.1958,5.1773,5.1958,2292000.0
2010-04-22 15:45:00,5.61,5.62,5.61,5.62,1915200.0,5.1865,5.1958,5.1865,5.1958,1915200.0
2010-04-22 15:50:00,5.61,5.62,5.61,5.62,2156000.0,5.1865,5.1958,5.1865,5.1958,2156000.0
2010-04-22 15:55:00,5.62,5.62,5.61,5.61,2450400.0,5.1958,5.1958,5.1865,5.1865,2450400.0
2010-04-23 09:30:00,5.6,5.61,5.59,5.59,5410400.0,5.1773,5.1865,5.168,5.168,5410400.0
2010-04-23 09:35:00,5.59,5.61,5.59,5.6,4125600.0,5.168,5.1865,5.168,5.1773,4125600.0
2010-04-23 09:40:00,5.6,5.6,5.58,5.58,3368000.0,5.1773,5.1773,5.1588,5.1588,3368000.0
2010-04-23 09:45:00,5.58,5.59,5.58,5.59,2816800.0,5.1588,5.168,5.1588,5.168,2816800.0
2010-04-23 09:50:00,5.59,5.6,5.58,5.6,2855200.0,5.168,5.1773,5.1588,5.1773,2855200.0
2010-04-23 09:55:00,5.6,5.61,5.6,5.6,1873600.0,5.1773,5.1865,5.1773,5.1773,1873600.0
2010-04-23 10:00:00,5.6,5.64,5.6,5.63,8482400.0,5.1773,5.2142,5.1773,5.205,8482400.0
2010-04-23 10:05:00,5.63,5.64,5.62,5.64,3733600.0,5.205,5.2142,5.1958,5.2142,3733600.0
2010-04-23 10:10:00,5.64,5.66,5.64,5.65,3952000.0,5.2142,5.2327,5.2142,5.2235,3952000.0
2010-04-23 10:15:00,5.65,5.65,5.63,5.63,1952000.0,5.2235,5.2235,5.205,5.205,1952000.0
2010-04-23 10:20:00,5.63,5.64,5.63,5.64,1442400.0,5.205,5.2142,5.205,5.2142,1442400.0
2010-04-23 10:25:00,5.63,5.64,5.62,5.62,1839200.0,5.205,5.2142,5.1958,5.1958,1839200.0
2010-04-23 10:30:00,5.62,5.63,5.6,5.6,3101600.0,5.1958,5.205,5.1773,5.1773,3101600.0
2010-04-23 10:35:00,5.6,5.62,5.6,5.61,3104800.0,5.1773,5.1958,5.1773,5.1865,3104800.0
2010-04-23 10:40:00,5.61,5.63,5.61,5.63,1741600.0,5.1865,5.205,5.1865,5.205,1741600.0
2010-04-23 10:45:00,5.63,5.63,5.61,5.61,1436000.0,5.205,5.205,5.1865,5.1865,1436000.0
2010-04-23 10:50:00,5.61,5.62,5.61,5.62,1509600.0,5.1865,5.1958,5.1865,5.1958,1509600.0
2010-04-23 10:55:00,5.62,5.62,5.6,5.61,1684000.0,5.1958,5.1958,5.1773,5.1865,1684000.0
2010-04-23 11:00:00,5.61,5.61,5.59,5.59,2151200.0,5.1865,5.1865,5.168,5.168,2151200.0
2010-04-23 11:05:00,5.59,5.6,5.59,5.6,1798400.0,5.168,5.1773,5.168,5.1773,1798400.0
2010-04-23 11:10:00,5.6,5.61,5.59,5.61,1486400.0,5.1773,5.1865,5.168,5.1865,1486400.0
2010-04-23 11:15:00,5.61,5.62,5.61,5.62,1324000.0,5.1865,5.1958,5.1865,5.1958,1324000.0
2010-04-23 11:20:00,5.62,5.62,5.61,5.61,860800.0,5.1958,5.1958,5.1865,5.1865,860800.0
2010-04-23 11:25:00,5.61,5.61,5.59,5.6,1348800.0,5.1865,5.1865,5.168,5.1773,1348800.0
2010-04-23 11:30:00,5.6,5.6,5.58,5.58,2821600.0,5.1773,5.1773,5.1588,5.1588,2821600.0
2010-04-23 11:35:00,5.58,5.6,5.58,5.6,1397600.0,5.1588,5.1773,5.1588,5.1773,1397600.0
2010-04-23 11:40:00,5.6,5.6,5.59,5.6,768000.0,5.1773,5.1773,5.168,5.1773,768000.0
2010-04-23 11:45:00,5.6,5.6,5.59,5.6,657600.0,5.1773,5.1773,5.168,5.1773,657600.0
2010-04-23 11:50:00,5.6,5.6,5.59,5.6,312800.0,5.1773,5.1773,5.168,5.1773,312800.0
2010-04-23 11:55:00,5.6,5.6,5.59,5.6,318400.0,5.1773,5.1773,5.168,5.1773,318400.0
2010-04-23 12:00:00,5.6,5.61,5.6,5.61,1610400.0,5.1773,5.1865,5.1773,5.1865,1610400.0
2010-04-23 12:05:00,5.61,5.61,5.6,5.61,1124000.0,5.1865,5.1865,5.1773,5.1865,1124000.0
2010-04-23 12:10:00,5.61,5.61,5.6,5.61,1269600.0,5.1865,5.1865,5.1773,5.1865,1269600.0
2010-04-23 12:15:00,5.61,5.61,5.6,5.61,846400.0,5.1865,5.1865,5.1773,5.1865,846400.0
2010-04-23 12:20:00,5.61,5.61,5.61,5.61,1044000.0,5.1865,5.1865,5.1865,5.1865,1044000.0
2010-04-23 12:25:00,5.61,5.62,5.61,5.61,448800.0,5.1865,5.1958,5.1865,5.1865,448800.0
2010-04-23 12:30:00,5.61,5.62,5.61,5.61,474400.0,5.1865,5.1958,5.1865,5.1865,474400.0
2010-04-23 12:35:00,5.61,5.61,5.61,5.61,269600.0,5.1865,5.1865,5.1865,5.1865,269600.0
2010-04-23 12:40:00,5.61,5.62,5.61,5.62,424800.0,5.1865,5.1958,5.1865,5.1958,424800.0
2010-04-23 12:45:00,5.62,5.62,5.61,5.61,265600.0,5.1958,5.1958,5.1865,5.1865,265600.0
2010-04-23 12:50:00,5.61,5.62,5.61,5.62,280800.0,5.1865,5.1958,5.1865,5.1958,280800.0
2010-04-23 12:55:00,5.62,5.63,5.62,5.63,2170400.0,5.1958,5.205,5.1958,5.205,2170400.0
2010-04-23 13:00:00,5.63,5.64,5.63,5.63,1507200.0,5.205,5.2142,5.205,5.205,1507200.0
2010-04-23 13:05:00,5.63,5.64,5.63,5.63,808800.0,5.205,5.2142,5.205,5.205,808800.0
2010-04-23 13:10:00,5.63,5.64,5.63,5.64,764800.0,5.205,5.2142,5.205,5.2142,764800.0
2010-04-23 13:15:00,5.64,5.64,5.62,5.62,587200.0,5.2142,5.2142,5.1958,5.1958,587200.0
2010-04-23 13:20:00,5.62,5.63,5.62,5.63,631200.0,5.1958,5.205,5.1958,5.205,631200.0
2010-04-23 13:25:00,5.63,5.63,5.63,5.63,470400.0,5.205,5.205,5.205,5.205,470400.0
2010-04-23 13:30:00,5.63,5.63,5.63,5.63,436800.0,5.205,5.205,5.205,5.205,436800.0
2010-04-23 13:35:00,5.63,5.63,5.62,5.63,508800.0,5.205,5.205,5.1958,5.205,508800.0
2010-04-23 13:40:00,5.63,5.63,5.62,5.62,748800.0,5.205,5.205,5.1958,5.1958,748800.0
2010-04-23 13:45:00,5.62,5.64,5.62,5.63,700000.0,5.1958,5.2142,5.1958,5.205,700000.0
2010-04-23 13:50:00,5.63,5.64,5.63,5.63,420000.0,5.205,5.2142,5.205,5.205,420000.0
2010-04-23 13:55:00,5.63,5.64,5.63,5.64,471200.0,5.205,5.2142,5.205,5.2142,471200.0
2010-04-23 14:00:00,5.64,5.64,5.63,5.64,1112800.0,5.2142,5.2142,5.205,5.2142,1112800.0
2010-04-23 14:05:00,5.64,5.64,5.63,5.64,382400.0,5.2142,5.2142,5.205,5.2142,382400.0
2010-04-23 14:10:00,5.64,5.64,5.64,5.64,833600.0,5.2142,5.2142,5.2142,5.2142,833600.0
2010-04-23 14:15:00,5.64,5.65,5.64,5.64,945600.0,5.2142,5.2235,5.2142,5.2142,945600.0
2010-04-23 14:20:00,5.64,5.65,5.64,5.64,704800.0,5.2142,5.2235,5.2142,5.2142,704800.0
2010-04-23 14:25:00,5.64,5.65,5.64,5.64,312800.0,5.2142,5.2235,5.2142,5.2142,312800.0
2010-04-23 14:30:00,5.64,5.64,5.63,5.64,729600.0,5.2142,5.2142,5.205,5.2142,729600.0
2010-04-23 14:35:00,5.64,5.64,5.64,5.64,835200.0,5.2142,5.2142,5.2142,5.2142,835200.0
2010-04-23 14:40:00,5.64,5.65,5.64,5.64,417600.0,5.2142,5.2235,5.2142,5.2142,417600.0
2010-04-23 14:45:00,5.65,5.65,5.65,5.65,1373600.0,5.2235,5.2235,5.2235,5.2235,1373600.0
2010-04-23 14:50:00,5.65,5.67,5.65,5.67,4213600.0,5.2235,5.242,5.2235,5.242,4213600.0
2010-04-23 14:55:00,5.67,5.67,5.66,5.67,1591200.0,5.242,5.242,5.2327,5.242,1591200.0
2010-04-23 15:00:00,5.67,5.67,5.66,5.66,789600.0,5.242,5.242,5.2327,5.2327,789600.0
2010-04-23 15:05:00,5.66,5.66,5.65,5.66,852800.0,5.2327,5.2327,5.2235,5.2327,852800.0
2010-04-23 15:10:00,5.66,5.66,5.66,5.66,592000.0,5.2327,5.2327,5.2327,5.2327,592000.0
2010-04-23 15:15:00,5.67,5.67,5.66,5.67,1524000.0,5.242,5.242,5.2327,5.242,1524000.0
2010-04-23 15:20:00,5.67,5.68,5.67,5.67,1143200.0,5.242,5.2512,5.242,5.242,1143200.0
2010-04-23 15:25:00,5.67,5.67,5.67,5.67,760800.0,5.242,5.242,5.242,5.242,760800.0
2010-04-23 15:30:00,5.67,5.67,5.67,5.67,738400.0,5.242,5.242,5.242,5.242,738400.0
2010-04-23 15:35:00,5.67,5.67,5.67,5.67,456000.0,5.242,5.242,5.242,5.242,456000.0
2010-04-23 15:40:00,5.67,5.67,5.66,5.66,1802400.0,5.242,5.242,5.2327,5.2327,1802400.0
2010-04-23 15:45:00,5.66,5.68,5.66,5.68,3008000.0,5.2327,5.2512,5.2327,5.2512,3008000.0
2010-04-23 15:50:00,5.68,5.69,5.68,5.69,2060800.0,5.2512,5.2605,5.2512,5.2605,2060800.0
2010-04-23 15:55:00,5.69,5.69,5.68,5.68,3186400.0,5.2605,5.2605,5.2512,5.2512,3186400.0
2010-04-26 09:30:00,5.69,5.7,5.68,5.7,2839200.0,5.2605,5.2697,5.2512,5.2697,2839200.0
2010-04-26 09:35:00,5.7,5.71,5.69,5.71,2925600.0,5.2697,5.279,5.2605,5.279,2925600.0
2010-04-26 09:40:00,5.71,5.71,5.69,5.7,2486400.0,5.279,5.279,5.2605,5.2697,2486400.0
2010-04-26 09:45:00,5.7,5.7,5.68,5.68,2950400.0,5.2697,5.2697,5.2512,5.2512,2950400.0
2010-04-26 09:50:00,5.68,5.7,5.68,5.69,2320800.0,5.2512,5.2697,5.2512,5.2605,2320800.0
2010-04-26 09:55:00,5.69,5.7,5.68,5.68,2752000.0,5.2605,5.2697,5.2512,5.2512,2752000.0
2010-04-26 10:00:00,5.68,5.69,5.68,5.69,2218400.0,5.2512,5.2605,5.2512,5.2605,2218400.0
2010-04-26 10:05:00,5.69,5.7,5.69,5.7,2195200.0,5.2605,5.2697,5.2605,5.2697,2195200.0
2010-04-26 10:10:00,5.7,5.7,5.69,5.69,1532000.0,5.2697,5.2697,5.2605,5.2605,1532000.0
2010-04-26 10:15:00,5.69,5.7,5.67,5.67,2194400.0,5.2605,5.2697,5.242,5.242,2194400.0
2010-04-26 10:20:00,5.67,5.69,5.67,5.68,1732000.0,5.242,5.2605,5.242,5.2512,1732000.0
2010-04-26 10:25:00,5.68,5.69,5.68,5.68,1016000.0,5.2512,5.2605,5.2512,5.2512,1016000.0
2010-04-26 10:30:00,5.68,5.69,5.68,5.68,1622400.0,5.2512,5.2605,5.2512,5.2512,1622400.0
2010-04-26 10:35:00,5.68,5.69,5.67,5.67,1907200.0,5.2512,5.2605,5.242,5.242,1907200.0
2010-04-26 10:40:00,5.68,5.69,5.67,5.69,1664800.0,5.2512,5.2605,5.242,5.2605,1664800.0
2010-04-26 10:45:00,5.69,5.7,5.69,5.69,1066400.0,5.2605,5.2697,5.2605,5.2605,1066400.0
2010-04-26 10:50:00,5.69,5.7,5.68,5.7,1965600.0,5.2605,5.2697,5.2512,5.2697,1965600.0
2010-04-26 10:55:00,5.7,5.71,5.7,5.7,1165600.0,5.2697,5.279,5.2697,5.2697,1165600.0
2010-04-26 11:00:00,5.7,5.71,5.7,5.71,827200.0,5.2697,5.279,5.2697,5.279,827200.0
2010-04-26 11:05:00,5.71,5.71,5.7,5.7,895200.0,5.279,5.279,5.2697,5.2697,895200.0
2010-04-26 11:10:00,5.7,5.71,5.7,5.71,996800.0,5.2697,5.279,5.2697,5.279,996800.0
2010-04-26 11:15:00,5.71,5.71,5.7,5.7,874400.0,5.279,5.279,5.2697,5.2697,874400.0
2010-04-26 11:20:00,5.71,5.71,5.69,5.69,744800.0,5.279,5.279,5.2605,5.2605,744800.0
2010-04-26 11:25:00,5.69,5.7,5.69,5.7,596800.0,5.2605,5.2697,5.2605,5.2697,596800.0
2010-04-26 11:30:00,5.7,5.7,5.69,5.69,1338400.0,5.2697,5.2697,5.2605,5.2605,1338400.0
2010-04-26 11:35:00,5.69,5.7,5.69,5.69,888800.0,5.2605,5.2697,5.2605,5.2605,888800.0
2010-04-26 11:40:00,5.69,5.69,5.69,5.69,417600.0,5.2605,5.2605,5.2605,5.2605,417600.0
2010-04-26 11:45:00,5.69,5.7,5.69,5.7,935200.0,5.2605,5.2697,5.2605,5.2697,935200.0
2010-04-26 11:50:00,5.69,5.69,5.68,5.68,1008800.0,5.2605,5.2605,5.2512,5.2512,1008800.0
2010-04-26 11:55:00,5.68,5.68,5.68,5.68,719200.0,5.2512,5.2512,5.2512,5.2512,719200.0
2010-04-26 12:00:00,5.68,5.68,5.67,5.67,1188800.0,5.2512,5.2512,5.242,5.242,1188800.0
2010-04-26 12:05:00,5.67,5.68,5.67,5.67,1071200.0,5.242,5.2512,5.242,5.242,1071200.0
2010-04-26 12:10:00,5.67,5.69,5.67,5.68,1515200.0,5.242,5.2605,5.242,5.2512,1515200.0
2010-04-26 12:15:00,5.68,5.68,5.68,5.68,1048800.0,5.2512,5.2512,5.2512,5.2512,1048800.0
2010-04-26 12:20:00,5.68,5.68,5.67,5.68,1681600.0,5.2512,5.2512,5.242,5.2512,1681600.0
2010-04-26 12:25:00,5.68,5.68,5.67,5.68,981600.0,5.2512,5.2512,5.242,5.2512,981600.0
2010-04-26 12:30:00,5.68,5.68,5.67,5.68,513600.0,5.2512,5.2512,5.242,5.2512,513600.0
2010-04-26 12:35:00,5.68,5.69,5.68,5.68,427200.0,5.2512,5.2605,5.2512,5.2512,427200.0
2010-04-26 12:40:00,5.68,5.68,5.68,5.68,356000.0,5.2512,5.2512,5.2512,5.2512,356000.0
2010-04-26 12:45:00,5.68,5.68,5.67,5.68,344000.0,5.2512,5.2512,5.242,5.2512,344000.0
2010-04-26 12:50:00,5.68,5.68,5.67,5.68,368800.0,5.2512,5.2512,5.242,5.2512,368800.0
2010-04-26 12:55:00,5.68,5.68,5.68,5.68,957600.0,5.2512,5.2512,5.2512,5.2512,957600.0
2010-04-26 13:00:00,5.68,5.69,5.68,5.68,430400.0,5.2512,5.2605,5.2512,5.2512,430400.0
2010-04-26 13:05:00,5.68,5.68,5.68,5.68,137600.0,5.2512,5.2512,5.2512,5.2512,137600.0
2010-04-26 13:10:00,5.68,5.68,5.68,5.68,1008800.0,5.2512,5.2512,5.2512,5.2512,1008800.0
2010-04-26 13:15:00,5.68,5.69,5.68,5.69,476800.0,5.2512,5.2605,5.2512,5.2605,476800.0
2010-04-26 13:20:00,5.69,5.69,5.68,5.68,239200.0,5.2605,5.2605,5.2512,5.2512,239200.0
2010-04-26 13:25:00,5.68,5.68,5.68,5.68,357600.0,5.2512,5.2512,5.2512,5.2512,357600.0
2010-04-26 13:30:00,5.68,5.68,5.67,5.67,2044800.0,5.2512,5.2512,5.242,5.242,2044800.0
2010-04-26 13:35:00,5.67,5.68,5.66,5.67,2444000.0,5.242,5.2512,5.2327,5.242,2444000.0
2010-04-26 13:40:00,5.67,5.68,5.67,5.68,716800.0,5.242,5.2512,5.242,5.2512,716800.0
2010-04-26 13:45:00,5.68,5.68,5.67,5.68,1204000.0,5.2512,5.2512,5.242,5.2512,1204000.0
2010-04-26 13:50:00,5.68,5.68,5.67,5.67,405600.0,5.2512,5.2512,5.242,5.242,405600.0
2010-04-26 13:55:00,5.67,5.68,5.67,5.67,451200.0,5.242,5.2512,5.242,5.242,451200.0
2010-04-26 14:00:00,5.68,5.68,5.67,5.67,548000.0,5.2512,5.2512,5.242,5.242,548000.0
2010-04-26 14:05:00,5.67,5.67,5.67,5.67,1616000.0,5.242,5.242,5.242,5.242,1616000.0
2010-04-26 14:10:00,5.67,5.68,5.67,5.68,667200.0,5.242,5.2512,5.242,5.2512,667200.0
2010-04-26 14:15:00,5.68,5.69,5.68,5.68,1108800.0,5.2512,5.2605,5.2512,5.2512,1108800.0
2010-04-26 14:20:00,5.68,5.69,5.68,5.69,413600.0,5.2512,5.2605,5.2512,5.2605,413600.0
2010-04-26 14:25:00,5.69,5.69,5.68,5.69,1204000.0,5.2605,5.2605,5.2512,5.2605,1204000.0
2010-04-26 14:30:00,5.69,5.69,5.68,5.68,472800.0,5.2605,5.2605,5.2512,5.2512,472800.0
2010-04-26 14:35:00,5.68,5.69,5.68,5.68,473600.0,5.2512,5.2605,5.2512,5.2512,473600.0
2010-04-26 14:40:00,5.68,5.68,5.68,5.68,1744000.0,5.2512,5.2512,5.2512,5.2512,1744000.0
2010-04-26 14:45:00,5.68,5.68,5.68,5.68,1481600.0,5.2512,5.2512,5.2512,5.2512,1481600.0
2010-04-26 14:50:00,5.68,5.68,5.68,5.68,1151200.0,5.2512,5.2512,5.2512,5.2512,1151200.0
2010-04-26 14:55:00,5.68,5.68,5.66,5.66,2575200.0,5.2512,5.2512,5.2327,5.2327,2575200.0
2010-04-26 15:00:00,5.66,5.67,5.66,5.66,3147200.0,5.2327,5.242,5.2327,5.2327,3147200.0
2010-04-26 15:05:00,5.66,5.67,5.66,5.66,1660000.0,5.2327,5.242,5.2327,5.2327,1660000.0
2010-04-26 15:10:00,5.66,5.66,5.64,5.64,2693600.0,5.2327,5.2327,5.2142,5.2142,2693600.0
2010-04-26 15:15:00,5.64,5.65,5.64,5.64,1274400.0,5.2142,5.2235,5.2142,5.2142,1274400.0
2010-04-26 15:20:00,5.64,5.65,5.63,5.65,3244000.0,5.2142,5.2235,5.205,5.2235,3244000.0
2010-04-26 15:25:00,5.65,5.65,5.64,5.65,1388800.0,5.2235,5.2235,5.2142,5.2235,1388800.0
2010-04-26 15:30:00,5.65,5.65,5.64,5.65,1166400.0,5.2235,5.2235,5.2142,5.2235,1166400.0
2010-04-26 15:35:00,5.65,5.66,5.65,5.65,2459200.0,5.2235,5.2327,5.2235,5.2235,2459200.0
2010-04-26 15:40:00,5.65,5.66,5.65,5.65,775200.0,5.2235,5.2327,5.2235,5.2235,775200.0
2010-04-26 15:45:00,5.65,5.65,5.64,5.64,1952000.0,5.2235,5.2235,5.2142,5.2142,1952000.0
2010-04-26 15:50:00,5.64,5.65,5.64,5.65,1764800.0,5.2142,5.2235,5.2142,5.2235,1764800.0
2010-04-26 15:55:00,5.65,5.65,5.64,5.64,2759200.0,5.2235,5.2235,5.2142,5.2142,2759200.0
2010-04-27 09:30:00,5.58,5.59,5.57,5.59,3788000.0,5.1588,5.168,5.1495,5.168,3788000.0
2010-04-27 09:35:00,5.59,5.59,5.57,5.58,2968800.0,5.168,5.168,5.1495,5.1588,2968800.0
2010-04-27 09:40:00,5.58,5.6,5.58,5.6,3648000.0,5.1588,5.1773,5.1588,5.1773,3648000.0
2010-04-27 09:45:00,5.6,5.61,5.59,5.59,3426400.0,5.1773,5.1865,5.168,5.168,3426400.0
2010-04-27 09:50:00,5.59,5.6,5.58,5.58,1622400.0,5.168,5.1773,5.1588,5.1588,1622400.0
2010-04-27 09:55:00,5.58,5.61,5.58,5.6,2639200.0,5.1588,5.1865,5.1588,5.1773,2639200.0
2010-04-27 10:00:00,5.6,5.62,5.59,5.6,4239200.0,5.1773,5.1958,5.168,5.1773,4239200.0
2010-04-27 10:05:00,5.6,5.62,5.59,5.61,2157600.0,5.1773,5.1958,5.168,5.1865,2157600.0
2010-04-27 10:10:00,5.61,5.61,5.6,5.6,1030400.0,5.1865,5.1865,5.1773,5.1773,1030400.0
2010-04-27 10:15:00,5.6,5.61,5.6,5.61,827200.0,5.1773,5.1865,5.1773,5.1865,827200.0
2010-04-27 10:20:00,5.61,5.62,5.61,5.61,1624800.0,5.1865,5.1958,5.1865,5.1865,1624800.0
2010-04-27 10:25:00,5.61,5.61,5.6,5.61,1434400.0,5.1865,5.1865,5.1773,5.1865,1434400.0
2010-04-27 10:30:00,5.61,5.63,5.61,5.62,1579200.0,5.1865,5.205,5.1865,5.1958,1579200.0
2010-04-27 10:35:00,5.62,5.63,5.62,5.63,1413600.0,5.1958,5.205,5.1958,5.205,1413600.0
2010-04-27 10:40:00,5.63,5.63,5.62,5.63,1795200.0,5.205,5.205,5.1958,5.205,1795200.0
2010-04-27 10:45:00,5.63,5.63,5.62,5.62,932800.0,5.205,5.205,5.1958,5.1958,932800.0
2010-04-27 10:50:00,5.62,5.63,5.6,5.61,4263200.0,5.1958,5.205,5.1773,5.1865,4263200.0
2010-04-27 10:55:00,5.61,5.62,5.6,5.62,2342400.0,5.1865,5.1958,5.1773,5.1958,2342400.0
2010-04-27 11:00:00,5.62,5.62,5.61,5.62,2194400.0,5.1958,5.1958,5.1865,5.1958,2194400.0
2010-04-27 11:05:00,5.62,5.62,5.59,5.59,1686400.0,5.1958,5.1958,5.168,5.168,1686400.0
2010-04-27 11:10:00,5.59,5.59,5.56,5.57,4372800.0,5.168,5.168,5.1403,5.1495,4372800.0
2010-04-27 11:15:00,5.57,5.57,5.54,5.56,5312800.0,5.1495,5.1495,5.1218,5.1403,5312800.0
2010-04-27 11:20:00,5.56,5.57,5.53,5.53,8418400.0,5.1403,5.1495,5.1126,5.1126,8418400.0
2010-04-27 11:25:00,5.53,5.53,5.47,5.48,10945600.0,5.1126,5.1126,5.0571,5.0663,10945600.0
2010-04-27 11:30:00,5.48,5.48,5.44,5.48,13139200.0,5.0663,5.0663,5.0293,5.0663,13139200.0
2010-04-27 11:35:00,5.48,5.48,5.46,5.46,7079200.0,5.0663,5.0663,5.0478,5.0478,7079200.0
2010-04-27 11:40:00,5.46,5.48,5.46,5.48,7028000.0,5.0478,5.0663,5.0478,5.0663,7028000.0
2010-04-27 11:45:00,5.48,5.48,5.46,5.46,4380800.0,5.0663,5.0663,5.0478,5.0478,4380800.0
2010-04-27 11:50:00,5.46,5.47,5.44,5.44,6055200.0,5.0478,5.0571,5.0293,5.0293,6055200.0
2010-04-27 11:55:00,5.44,5.46,5.44,5.45,6596800.0,5.0293,5.0478,5.0293,5.0386,6596800.0
2010-04-27 12:00:00,5.45,5.47,5.45,5.46,4041600.0,5.0386,5.0571,5.0386,5.0478,4041600.0
2010-04-27 12:05:00,5.46,5.47,5.45,5.46,2701600.0,5.0478,5.0571,5.0386,5.0478,2701600.0
2010-04-27 12:10:00,5.46,5.46,5.41,5.42,12640800.0,5.0478,5.0478,5.0016,5.0109,12640800.0
2010-04-27 12:15:00,5.42,5.44,5.42,5.43,7311200.0,5.0109,5.0293,5.0109,5.0201,7311200.0
2010-04-27 12:20:00,5.43,5.45,5.43,5.45,4021600.0,5.0201,5.0386,5.0201,5.0386,4021600.0
2010-04-27 12:25:00,5.45,5.45,5.43,5.43,3838400.0,5.0386,5.0386,5.0201,5.0201,3838400.0
2010-04-27 12:30:00,5.43,5.44,5.43,5.44,1885600.0,5.0201,5.0293,5.0201,5.0293,1885600.0
2010-04-27 12:35:00,5.44,5.45,5.43,5.45,3397600.0,5.0293,5.0386,5.0201,5.0386,3397600.0
2010-04-27 12:40:00,5.45,5.46,5.45,5.46,1857600.0,5.0386,5.0478,5.0386,5.0478,1857600.0
2010-04-27 12:45:00,5.46,5.47,5.45,5.45,2003200.0,5.0478,5.0571,5.0386,5.0386,2003200.0
2010-04-27 12:50:00,5.46,5.46,5.46,5.46,2025600.0,5.0478,5.0478,5.0478,5.0478,2025600.0
2010-04-27 12:55:00,5.46,5.46,5.46,5.46,1330400.0,5.0478,5.0478,5.0478,5.0478,1330400.0
2010-04-27 13:00:00,5.46,5.47,5.46,5.47,1748800.0,5.0478,5.0571,5.0478,5.0571,1748800.0
2010-04-27 13:05:00,5.47,5.48,5.47,5.47,3092000.0,5.0571,5.0663,5.0571,5.0571,3092000.0
2010-04-27 13:10:00,5.47,5.47,5.47,5.47,1136000.0,5.0571,5.0571,5.0571,5.0571,1136000.0
2010-04-27 13:15:00,5.47,5.5,5.47,5.5,2856800.0,5.0571,5.0848,5.0571,5.0848,2856800.0
2010-04-27 13:20:00,5.5,5.5,5.49,5.49,2639200.0,5.0848,5.0848,5.0756,5.0756,2639200.0
2010-04-27 13:25:00,5.49,5.51,5.49,5.51,3112000.0,5.0756,5.0941,5.0756,5.0941,3112000.0
2010-04-27 13:30:00,5.51,5.51,5.49,5.49,3263200.0,5.0941,5.0941,5.0756,5.0756,3263200.0
2010-04-27 13:35:00,5.49,5.5,5.49,5.49,2156000.0,5.0756,5.0848,5.0756,5.0756,2156000.0
2010-04-27 13:40:00,5.49,5.5,5.48,5.5,2242400.0,5.0756,5.0848,5.0663,5.0848,2242400.0
2010-04-27 13:45:00,5.49,5.5,5.49,5.5,826400.0,5.0756,5.0848,5.0756,5.0848,826400.0
2010-04-27 13:50:00,5.5,5.5,5.49,5.5,556000.0,5.0848,5.0848,5.0756,5.0848,556000.0
2010-04-27 13:55:00,5.5,5.51,5.49,5.5,1885600.0,5.0848,5.0941,5.0756,5.0848,1885600.0
2010-04-27 14:00:00,5.49,5.5,5.46,5.47,3317600.0,5.0756,5.0848,5.0478,5.0571,3317600.0
2010-04-27 14:05:00,5.47,5.48,5.47,5.48,2624800.0,5.0571,5.0663,5.0571,5.0663,2624800.0
2010-04-27 14:10:00,5.48,5.48,5.47,5.48,647200.0,5.0663,5.0663,5.0571,5.0663,647200.0
2010-04-27 14:15:00,5.48,5.48,5.47,5.47,862400.0,5.0663,5.0663,5.0571,5.0571,862400.0
2010-04-27 14:20:00,5.47,5.47,5.46,5.47,1757600.0,5.0571,5.0571,5.0478,5.0571,1757600.0
2010-04-27 14:25:00,5.47,5.48,5.46,5.47,1671200.0,5.0571,5.0663,5.0478,5.0571,1671200.0
2010-04-27 14:30:00,5.47,5.47,5.46,5.46,1356800.0,5.0571,5.0571,5.0478,5.0478,1356800.0
2010-04-27 14:35:00,5.46,5.46,5.44,5.45,3064800.0,5.0478,5.0478,5.0293,5.0386,3064800.0
2010-04-27 14:40:00,5.45,5.45,5.44,5.45,2032800.0,5.0386,5.0386,5.0293,5.0386,2032800.0
2010-04-27 14:45:00,5.45,5.45,5.44,5.45,2364800.0,5.0386,5.0386,5.0293,5.0386,2364800.0
2010-04-27 14:50:00,5.45,5.45,5.43,5.45,2046400.0,5.0386,5.0386,5.0201,5.0386,2046400.0
2010-04-27 14:55:00,5.45,5.45,5.43,5.44,2353600.0,5.0386,5.0386,5.0201,5.0293,2353600.0
2010-04-27 15:00:00,5.44,5.45,5.43,5.45,1833600.0,5.0293,5.0386,5.0201,5.0386,1833600.0
2010-04-27 15:05:00,5.45,5.47,5.44,5.47,4232000.0,5.0386,5.0571,5.0293,5.0571,4232000.0
2010-04-27 15:10:00,5.47,5.47,5.45,5.46,2238400.0,5.0571,5.0571,5.0386,5.0478,2238400.0
2010-04-27 15:15:00,5.46,5.48,5.45,5.47,2100000.0,5.0478,5.0663,5.0386,5.0571,2100000.0
2010-04-27 15:20:00,5.48,5.48,5.47,5.47,943200.0,5.0663,5.0663,5.0571,5.0571,943200.0
2010-04-27 15:25:00,5.47,5.47,5.44,5.45,1834400.0,5.0571,5.0571,5.0293,5.0386,1834400.0
2010-04-27 15:30:00,5.45,5.45,5.43,5.43,4196800.0,5.0386,5.0386,5.0201,5.0201,4196800.0
2010-04-27 15:35:00,5.43,5.44,5.43,5.43,3798400.0,5.0201,5.0293,5.0201,5.0201,3798400.0
2010-04-27 15:40:00,5.43,5.43,5.41,5.42,5051200.0,5.0201,5.0201,5.0016,5.0109,5051200.0
2010-04-27 15:45:00,5.42,5.42,5.39,5.4,6126400.0,5.0109,5.0109,4.9831,4.9924,6126400.0
2010-04-27 15:50:00,5.4,5.4,5.35,5.36,14183200.0,4.9924,4.9924,4.9461,4.9554,14183200.0
2010-04-27 15:55:00,5.36,5.38,5.36,5.38,8368000.0,4.9554,4.9739,4.9554,4.9739,8368000.0
2010-04-28 09:30:00,5.43,5.44,5.42,5.42,8679200.0,5.0201,5.0293,5.0109,5.0109,8679200.0
2010-04-28 09:35:00,5.42,5.44,5.42,5.44,5217600.0,5.0109,5.0293,5.0109,5.0293,5217600.0
2010-04-28 09:40:00,5.43,5.44,5.42,5.43,4138400.0,5.0201,5.0293,5.0109,5.0201,4138400.0
2010-04-28 09:45:00,5.43,5.45,5.43,5.45,3524000.0,5.0201,5.0386,5.0201,5.0386,3524000.0
2010-04-28 09:50:00,5.45,5.45,5.42,5.42,5043200.0,5.0386,5.0386,5.0109,5.0109,5043200.0
2010-04-28 09:55:00,5.42,5.42,5.41,5.42,4177600.0,5.0109,5.0109,5.0016,5.0109,4177600.0
2010-04-28 10:00:00,5.42,5.42,5.4,5.4,4492800.0,5.0109,5.0109,4.9924,4.9924,4492800.0
2010-04-28 10:05:00,5.4,5.41,5.4,5.4,4668000.0,4.9924,5.0016,4.9924,4.9924,4668000.0
2010-04-28 10:10:00,5.4,5.41,5.39,5.41,3145600.0,4.9924,5.0016,4.9831,5.0016,3145600.0
2010-04-28 10:15:00,5.41,5.42,5.4,5.42,2571200.0,5.0016,5.0109,4.9924,5.0109,2571200.0
2010-04-28 10:20:00,5.42,5.42,5.41,5.42,2332800.0,5.0109,5.0109,5.0016,5.0109,2332800.0
2010-04-28 10:25:00,5.42,5.43,5.41,5.42,2387200.0,5.0109,5.0201,5.0016,5.0109,2387200.0
2010-04-28 10:30:00,5.42,5.43,5.42,5.42,2218400.0,5.0109,5.0201,5.0109,5.0109,2218400.0
2010-04-28 10:35:00,5.42,5.42,5.39,5.4,2569600.0,5.0109,5.0109,4.9831,4.9924,2569600.0
2010-04-28 10:40:00,5.4,5.42,5.4,5.41,2719200.0,4.9924,5.0109,4.9924,5.0016,2719200.0
2010-04-28 10:45:00,5.41,5.42,5.4,5.4,1383200.0,5.0016,5.0109,4.9924,4.9924,1383200.0
2010-04-28 10:50:00,5.41,5.43,5.41,5.43,2050400.0,5.0016,5.0201,5.0016,5.0201,2050400.0
2010-04-28 10:55:00,5.43,5.43,5.42,5.43,1587200.0,5.0201,5.0201,5.0109,5.0201,1587200.0
2010-04-28 11:00:00,5.43,5.44,5.43,5.44,1793600.0,5.0201,5.0293,5.0201,5.0293,1793600.0
2010-04-28 11:05:00,5.44,5.45,5.44,5.44,2685600.0,5.0293,5.0386,5.0293,5.0293,2685600.0
2010-04-28 11:10:00,5.44,5.45,5.44,5.45,892000.0,5.0293,5.0386,5.0293,5.0386,892000.0
2010-04-28 11:15:00,5.45,5.46,5.44,5.46,1541600.0,5.0386,5.0478,5.0293,5.0478,1541600.0
2010-04-28 11:20:00,5.46,5.46,5.45,5.45,1916000.0,5.0478,5.0478,5.0386,5.0386,1916000.0
2010-04-28 11:25:00,5.45,5.45,5.4,5.43,15908000.0,5.0386,5.0386,4.9924,5.0201,15908000.0
2010-04-28 11:30:00,5.42,5.43,5.41,5.41,4593600.0,5.0109,5.0201,5.0016,5.0016,4593600.0
2010-04-28 11:35:00,5.41,5.41,5.36,5.38,10320000.0,5.0016,5.0016,4.9554,4.9739,10320000.0
2010-04-28 11:40:00,5.38,5.41,5.38,5.4,7110400.0,4.9739,5.0016,4.9739,4.9924,7110400.0
2010-04-28 11:45:00,5.4,5.41,5.39,5.41,2765600.0,4.9924,5.0016,4.9831,5.0016,2765600.0
2010-04-28 11:50:00,5.41,5.41,5.39,5.4,1187200.0,5.0016,5.0016,4.9831,4.9924,1187200.0
2010-04-28 11:55:00,5.4,5.41,5.4,5.41,1460000.0,4.9924,5.0016,4.9924,5.0016,1460000.0
2010-04-28 12:00:00,5.41,5.41,5.39,5.39,1586400.0,5.0016,5.0016,4.9831,4.9831,1586400.0
2010-04-28 12:05:00,5.39,5.39,5.38,5.39,2212800.0,4.9831,4.9831,4.9739,4.9831,2212800.0
2010-04-28 12:10:00,5.39,5.4,5.39,5.4,1679200.0,4.9831,4.9924,4.9831,4.9924,1679200.0
2010-04-28 12:15:00,5.4,5.41,5.4,5.41,932000.0,4.9924,5.0016,4.9924,5.0016,932000.0
2010-04-28 12:20:00,5.41,5.43,5.4,5.43,2034400.0,5.0016,5.0201,4.9924,5.0201,2034400.0
2010-04-28 12:25:00,5.43,5.44,5.43,5.43,4321600.0,5.0201,5.0293,5.0201,5.0201,4321600.0
2010-04-28 12:30:00,5.43,5.44,5.43,5.43,1440800.0,5.0201,5.0293,5.0201,5.0201,1440800.0
2010-04-28 12:35:00,5.43,5.43,5.42,5.43,1156000.0,5.0201,5.0201,5.0109,5.0201,1156000.0
2010-04-28 12:40:00,5.43,5.43,5.42,5.43,700800.0,5.0201,5.0201,5.0109,5.0201,700800.0
2010-04-28 12:45:00,5.43,5.44,5.42,5.43,760800.0,5.0201,5.0293,5.0109,5.0201,760800.0
2010-04-28 12:50:00,5.43,5.44,5.43,5.44,604000.0,5.0201,5.0293,5.0201,5.0293,604000.0
2010-04-28 12:55:00,5.44,5.44,5.43,5.44,682400.0,5.0293,5.0293,5.0201,5.0293,682400.0
2010-04-28 13:00:00,5.44,5.44,5.43,5.44,759200.0,5.0293,5.0293,5.0201,5.0293,759200.0
2010-04-28 13:05:00,5.44,5.45,5.44,5.45,629600.0,5.0293,5.0386,5.0293,5.0386,629600.0
2010-04-28 13:10:00,5.45,5.45,5.44,5.44,969600.0,5.0386,5.0386,5.0293,5.0293,969600.0
2010-04-28 13:15:00,5.44,5.45,5.44,5.44,470400.0,5.0293,5.0386,5.0293,5.0293,470400.0
2010-04-28 13:20:00,5.44,5.44,5.43,5.44,431200.0,5.0293,5.0293,5.0201,5.0293,431200.0
2010-04-28 13:25:00,5.44,5.44,5.43,5.43,755200.0,5.0293,5.0293,5.0201,5.0201,755200.0
2010-04-28 13:30:00,5.43,5.43,5.43,5.43,416800.0,5.0201,5.0201,5.0201,5.0201,416800.0
2010-04-28 13:35:00,5.43,5.44,5.43,5.44,408800.0,5.0201,5.0293,5.0201,5.0293,408800.0
2010-04-28 13:40:00,5.44,5.45,5.44,5.44,598400.0,5.0293,5.0386,5.0293,5.0293,598400.0
2010-04-28 13:45:00,5.44,5.44,5.43,5.44,576800.0,5.0293,5.0293,5.0201,5.0293,576800.0
2010-04-28 13:50:00,5.44,5.44,5.44,5.44,400800.0,5.0293,5.0293,5.0293,5.0293,400800.0
2010-04-28 13:55:00,5.44,5.44,5.44,5.44,286400.0,5.0293,5.0293,5.0293,5.0293,286400.0
2010-04-28 14:00:00,5.44,5.44,5.44,5.44,450400.0,5.0293,5.0293,5.0293,5.0293,450400.0
2010-04-28 14:05:00,5.44,5.44,5.44,5.44,488000.0,5.0293,5.0293,5.0293,5.0293,488000.0
2010-04-28 14:10:00,5.44,5.45,5.43,5.44,1732000.0,5.0293,5.0386,5.0201,5.0293,1732000.0
2010-04-28 14:15:00,5.44,5.46,5.43,5.44,7309600.0,5.0293,5.0478,5.0201,5.0293,7309600.0
2010-04-28 14:20:00,5.44,5.47,5.43,5.47,5120800.0,5.0293,5.0571,5.0201,5.0571,5120800.0
2010-04-28 14:25:00,5.47,5.48,5.46,5.46,2758400.0,5.0571,5.0663,5.0478,5.0478,2758400.0
2010-04-28 14:30:00,5.46,5.47,5.44,5.46,4442400.0,5.0478,5.0571,5.0293,5.0478,4442400.0
2010-04-28 14:35:00,5.46,5.47,5.45,5.46,2331200.0,5.0478,5.0571,5.0386,5.0478,2331200.0
2010-04-28 14:40:00,5.46,5.47,5.46,5.46,1049600.0,5.0478,5.0571,5.0478,5.0478,1049600.0
2010-04-28 14:45:00,5.46,5.47,5.43,5.44,2324000.0,5.0478,5.0571,5.0201,5.0293,2324000.0
2010-04-28 14:50:00,5.44,5.46,5.43,5.46,3006400.0,5.0293,5.0478,5.0201,5.0478,3006400.0
2010-04-28 14:55:00,5.46,5.47,5.46,5.46,2327200.0,5.0478,5.0571,5.0478,5.0478,2327200.0
2010-04-28 15:00:00,5.47,5.48,5.47,5.47,2708000.0,5.0571,5.0663,5.0571,5.0571,2708000.0
2010-04-28 15:05:00,5.47,5.47,5.45,5.46,1210400.0,5.0571,5.0571,5.0386,5.0478,1210400.0
2010-04-28 15:10:00,5.46,5.46,5.45,5.46,1608000.0,5.0478,5.0478,5.0386,5.0478,1608000.0
2010-04-28 15:15:00,5.46,5.46,5.45,5.46,1900000.0,5.0478,5.0478,5.0386,5.0478,1900000.0
2010-04-28 15:20:00,5.46,5.47,5.45,5.46,1532800.0,5.0478,5.0571,5.0386,5.0478,1532800.0
2010-04-28 15:25:00,5.46,5.46,5.45,5.46,996000.0,5.0478,5.0478,5.0386,5.0478,996000.0
2010-04-28 15:30:00,5.46,5.47,5.45,5.46,1962400.0,5.0478,5.0571,5.0386,5.0478,1962400.0
2010-04-28 15:35:00,5.46,5.46,5.44,5.44,2923200.0,5.0478,5.0478,5.0293,5.0293,2923200.0
2010-04-28 15:40:00,5.44,5.45,5.43,5.45,2541600.0,5.0293,5.0386,5.0201,5.0386,2541600.0
2010-04-28 15:45:00,5.45,5.45,5.42,5.42,4833600.0,5.0386,5.0386,5.0109,5.0109,4833600.0
2010-04-28 15:50:00,5.42,5.43,5.41,5.43,3567200.0,5.0109,5.0201,5.0016,5.0201,3567200.0
2010-04-28 15:55:00,5.43,5.45,5.43,5.45,4428800.0,5.0201,5.0386,5.0201,5.0386,4428800.0
2010-04-29 09:30:00,5.52,5.53,5.52,5.53,5226400.0,5.1033,5.1126,5.1033,5.1126,5226400.0
2010-04-29 09:35:00,5.53,5.55,5.53,5.54,4525600.0,5.1126,5.131,5.1126,5.1218,4525600.0
2010-04-29 09:40:00,5.55,5.55,5.53,5.54,4053600.0,5.131,5.131,5.1126,5.1218,4053600.0
2010-04-29 09:45:00,5.54,5.55,5.54,5.54,3348000.0,5.1218,5.131,5.1218,5.1218,3348000.0
2010-04-29 09:50:00,5.54,5.55,5.54,5.54,2772000.0,5.1218,5.131,5.1218,5.1218,2772000.0
2010-04-29 09:55:00,5.54,5.54,5.53,5.53,2583200.0,5.1218,5.1218,5.1126,5.1126,2583200.0
2010-04-29 10:00:00,5.53,5.54,5.52,5.54,1670400.0,5.1126,5.1218,5.1033,5.1218,1670400.0
2010-04-29 10:05:00,5.54,5.54,5.52,5.53,2116000.0,5.1218,5.1218,5.1033,5.1126,2116000.0
2010-04-29 10:10:00,5.53,5.54,5.52,5.53,1337600.0,5.1126,5.1218,5.1033,5.1126,1337600.0
2010-04-29 10:15:00,5.53,5.54,5.53,5.54,1150400.0,5.1126,5.1218,5.1126,5.1218,1150400.0
2010-04-29 10:20:00,5.54,5.56,5.54,5.56,3290400.0,5.1218,5.1403,5.1218,5.1403,3290400.0
2010-04-29 10:25:00,5.56,5.57,5.56,5.56,2305600.0,5.1403,5.1495,5.1403,5.1403,2305600.0
2010-04-29 10:30:00,5.56,5.57,5.56,5.56,1700000.0,5.1403,5.1495,5.1403,5.1403,1700000.0
2010-04-29 10:35:00,5.56,5.57,5.56,5.57,1577600.0,5.1403,5.1495,5.1403,5.1495,1577600.0
2010-04-29 10:40:00,5.57,5.57,5.56,5.57,1836000.0,5.1495,5.1495,5.1403,5.1495,1836000.0
2010-04-29 10:45:00,5.57,5.58,5.57,5.58,2020800.0,5.1495,5.1588,5.1495,5.1588,2020800.0
2010-04-29 10:50:00,5.58,5.59,5.58,5.59,3431200.0,5.1588,5.168,5.1588,5.168,3431200.0
2010-04-29 10:55:00,5.59,5.59,5.58,5.58,2049600.0,5.168,5.168,5.1588,5.1588,2049600.0
2010-04-29 11:00:00,5.58,5.59,5.58,5.58,1410400.0,5.1588,5.168,5.1588,5.1588,1410400.0
2010-04-29 11:05:00,5.58,5.59,5.56,5.57,2211200.0,5.1588,5.168,5.1403,5.1495,2211200.0
2010-04-29 11:10:00,5.57,5.58,5.57,5.57,1356800.0,5.1495,5.1588,5.1495,5.1495,1356800.0
2010-04-29 11:15:00,5.57,5.57,5.55,5.56,2361600.0,5.1495,5.1495,5.131,5.1403,2361600.0
2010-04-29 11:20:00,5.56,5.57,5.56,5.57,1446400.0,5.1403,5.1495,5.1403,5.1495,1446400.0
2010-04-29 11:25:00,5.57,5.58,5.57,5.58,1511200.0,5.1495,5.1588,5.1495,5.1588,1511200.0
2010-04-29 11:30:00,5.58,5.58,5.58,5.58,785600.0,5.1588,5.1588,5.1588,5.1588,785600.0
2010-04-29 11:35:00,5.58,5.59,5.58,5.59,2094400.0,5.1588,5.168,5.1588,5.168,2094400.0
2010-04-29 11:40:00,5.59,5.6,5.59,5.59,1784800.0,5.168,5.1773,5.168,5.168,1784800.0
2010-04-29 11:45:00,5.59,5.59,5.58,5.58,870400.0,5.168,5.168,5.1588,5.1588,870400.0
2010-04-29 11:50:00,5.58,5.59,5.58,5.58,900000.0,5.1588,5.168,5.1588,5.1588,900000.0
2010-04-29 11:55:00,5.58,5.59,5.58,5.59,484000.0,5.1588,5.168,5.1588,5.168,484000.0
2010-04-29 12:00:00,5.59,5.6,5.58,5.6,1347200.0,5.168,5.1773,5.1588,5.1773,1347200.0
2010-04-29 12:05:00,5.6,5.6,5.58,5.58,609600.0,5.1773,5.1773,5.1588,5.1588,609600.0
2010-04-29 12:10:00,5.58,5.59,5.57,5.58,364800.0,5.1588,5.168,5.1495,5.1588,364800.0
2010-04-29 12:15:00,5.58,5.59,5.58,5.58,464800.0,5.1588,5.168,5.1588,5.1588,464800.0
2010-04-29 12:20:00,5.59,5.59,5.58,5.58,576000.0,5.168,5.168,5.1588,5.1588,576000.0
2010-04-29 12:25:00,5.58,5.59,5.58,5.58,592000.0,5.1588,5.168,5.1588,5.1588,592000.0
2010-04-29 12:30:00,5.58,5.59,5.58,5.59,1004800.0,5.1588,5.168,5.1588,5.168,1004800.0
2010-04-29 12:35:00,5.59,5.59,5.58,5.59,635200.0,5.168,5.168,5.1588,5.168,635200.0
2010-04-29 12:40:00,5.59,5.61,5.58,5.6,1785600.0,5.168,5.1865,5.1588,5.1773,1785600.0
2010-04-29 12:45:00,5.6,5.6,5.59,5.6,750400.0,5.1773,5.1773,5.168,5.1773,750400.0
2010-04-29 12:50:00,5.6,5.6,5.59,5.6,626400.0,5.1773,5.1773,5.168,5.1773,626400.0
2010-04-29 12:55:00,5.6,5.6,5.59,5.59,464800.0,5.1773,5.1773,5.168,5.168,464800.0
2010-04-29 13:00:00,5.59,5.6,5.59,5.6,689600.0,5.168,5.1773,5.168,5.1773,689600.0
2010-04-29 13:05:00,5.6,5.6,5.59,5.59,872800.0,5.1773,5.1773,5.168,5.168,872800.0
2010-04-29 13:10:00,5.59,5.6,5.59,5.59,1009600.0,5.168,5.1773,5.168,5.168,1009600.0
2010-04-29 13:15:00,5.59,5.6,5.59,5.59,310400.0,5.168,5.1773,5.168,5.168,310400.0
2010-04-29 13:20:00,5.59,5.6,5.59,5.6,536000.0,5.168,5.1773,5.168,5.1773,536000.0
2010-04-29 13:25:00,5.59,5.59,5.59,5.59,597600.0,5.168,5.168,5.168,5.168,597600.0
2010-04-29 13:30:00,5.59,5.59,5.59,5.59,375200.0,5.168,5.168,5.168,5.168,375200.0
2010-04-29 13:35:00,5.59,5.6,5.59,5.59,507200.0,5.168,5.1773,5.168,5.168,507200.0
2010-04-29 13:40:00,5.6,5.6,5.59,5.59,317600.0,5.1773,5.1773,5.168,5.168,317600.0
2010-04-29 13:45:00,5.59,5.6,5.59,5.6,260000.0,5.168,5.1773,5.168,5.1773,260000.0
2010-04-29 13:50:00,5.6,5.6,5.59,5.6,500800.0,5.1773,5.1773,5.168,5.1773,500800.0
2010-04-29 13:55:00,5.6,5.61,5.6,5.6,408000.0,5.1773,5.1865,5.1773,5.1773,408000.0
2010-04-29 14:00:00,5.61,5.61,5.6,5.6,772800.0,5.1865,5.1865,5.1773,5.1773,772800.0
2010-04-29 14:05:00,5.6,5.61,5.6,5.61,1276800.0,5.1773,5.1865,5.1773,5.1865,1276800.0
2010-04-29 14:10:00,5.61,5.61,5.6,5.61,1263200.0,5.1865,5.1865,5.1773,5.1865,1263200.0
2010-04-29 14:15:00,5.61,5.61,5.6,5.61,443200.0,5.1865,5.1865,5.1773,5.1865,443200.0
2010-04-29 14:20:00,5.61,5.61,5.61,5.61,678400.0,5.1865,5.1865,5.1865,5.1865,678400.0
2010-04-29 14:25:00,5.61,5.61,5.6,5.6,927200.0,5.1865,5.1865,5.1773,5.1773,927200.0
2010-04-29 14:30:00,5.6,5.61,5.6,5.61,251200.0,5.1773,5.1865,5.1773,5.1865,251200.0
2010-04-29 14:35:00,5.61,5.61,5.59,5.59,1725600.0,5.1865,5.1865,5.168,5.168,1725600.0
2010-04-29 14:40:00,5.59,5.59,5.59,5.59,818400.0,5.168,5.168,5.168,5.168,818400.0
2010-04-29 14:45:00,5.59,5.6,5.59,5.6,919200.0,5.168,5.1773,5.168,5.1773,919200.0
2010-04-29 14:50:00,5.6,5.6,5.58,5.58,2468000.0,5.1773,5.1773,5.1588,5.1588,2468000.0
2010-04-29 14:55:00,5.58,5.59,5.58,5.58,1623200.0,5.1588,5.168,5.1588,5.1588,1623200.0
2010-04-29 15:00:00,5.58,5.58,5.57,5.58,922400.0,5.1588,5.1588,5.1495,5.1588,922400.0
2010-04-29 15:05:00,5.58,5.59,5.58,5.59,1086400.0,5.1588,5.168,5.1588,5.168,1086400.0
2010-04-29 15:10:00,5.59,5.59,5.59,5.59,429600.0,5.168,5.168,5.168,5.168,429600.0
2010-04-29 15:15:00,5.59,5.59,5.58,5.58,1012000.0,5.168,5.168,5.1588,5.1588,1012000.0
2010-04-29 15:20:00,5.58,5.58,5.57,5.58,833600.0,5.1588,5.1588,5.1495,5.1588,833600.0
2010-04-29 15:25:00,5.58,5.59,5.57,5.59,1268000.0,5.1588,5.168,5.1495,5.168,1268000.0
2010-04-29 15:30:00,5.59,5.6,5.59,5.59,1181600.0,5.168,5.1773,5.168,5.168,1181600.0
2010-04-29 15:35:00,5.59,5.6,5.59,5.59,660000.0,5.168,5.1773,5.168,5.168,660000.0
2010-04-29 15:40:00,5.59,5.6,5.59,5.59,1096000.0,5.168,5.1773,5.168,5.168,1096000.0
2010-04-29 15:45:00,5.59,5.59,5.59,5.59,850400.0,5.168,5.168,5.168,5.168,850400.0
2010-04-29 15:50:00,5.59,5.6,5.59,5.59,1430400.0,5.168,5.1773,5.168,5.168,1430400.0
2010-04-29 15:55:00,5.59,5.59,5.58,5.59,3797600.0,5.168,5.168,5.1588,5.168,3797600.0
2010-04-30 09:30:00,5.59,5.59,5.57,5.58,2884000.0,5.168,5.168,5.1495,5.1588,2884000.0
2010-04-30 09:35:00,5.58,5.59,5.58,5.58,2228000.0,5.1588,5.168,5.1588,5.1588,2228000.0
2010-04-30 09:40:00,5.58,5.61,5.57,5.6,2973600.0,5.1588,5.1865,5.1495,5.1773,2973600.0
2010-04-30 09:45:00,5.6,5.6,5.59,5.59,2396800.0,5.1773,5.1773,5.168,5.168,2396800.0
2010-04-30 09:50:00,5.59,5.6,5.57,5.59,2058400.0,5.168,5.1773,5.1495,5.168,2058400.0
2010-04-30 09:55:00,5.59,5.59,5.56,5.56,4061600.0,5.168,5.168,5.1403,5.1403,4061600.0
2010-04-30 10:00:00,5.56,5.57,5.52,5.52,6778400.0,5.1403,5.1495,5.1033,5.1033,6778400.0
2010-04-30 10:05:00,5.52,5.54,5.51,5.52,7687200.0,5.1033,5.1218,5.0941,5.1033,7687200.0
2010-04-30 10:10:00,5.52,5.53,5.51,5.51,3826400.0,5.1033,5.1126,5.0941,5.0941,3826400.0
2010-04-30 10:15:00,5.51,5.51,5.5,5.51,4945600.0,5.0941,5.0941,5.0848,5.0941,4945600.0
2010-04-30 10:20:00,5.51,5.53,5.51,5.52,3611200.0,5.0941,5.1126,5.0941,5.1033,3611200.0
2010-04-30 10:25:00,5.52,5.54,5.52,5.53,2306400.0,5.1033,5.1218,5.1033,5.1126,2306400.0
2010-04-30 10:30:00,5.54,5.54,5.53,5.54,2461600.0,5.1218,5.1218,5.1126,5.1218,2461600.0
2010-04-30 10:35:00,5.54,5.54,5.52,5.53,2252800.0,5.1218,5.1218,5.1033,5.1126,2252800.0
2010-04-30 10:40:00,5.53,5.54,5.53,5.54,1730400.0,5.1126,5.1218,5.1126,5.1218,1730400.0
2010-04-30 10:45:00,5.54,5.58,5.54,5.57,6732800.0,5.1218,5.1588,5.1218,5.1495,6732800.0
2010-04-30 10:50:00,5.57,5.57,5.55,5.56,1791200.0,5.1495,5.1495,5.131,5.1403,1791200.0
2010-04-30 10:55:00,5.56,5.56,5.55,5.56,1463200.0,5.1403,5.1403,5.131,5.1403,1463200.0
2010-04-30 11:00:00,5.56,5.57,5.56,5.56,1815200.0,5.1403,5.1495,5.1403,5.1403,1815200.0
2010-04-30 11:05:00,5.56,5.56,5.54,5.55,2164000.0,5.1403,5.1403,5.1218,5.131,2164000.0
2010-04-30 11:10:00,5.55,5.56,5.55,5.56,1381600.0,5.131,5.1403,5.131,5.1403,1381600.0
2010-04-30 11:15:00,5.56,5.56,5.54,5.55,2232000.0,5.1403,5.1403,5.1218,5.131,2232000.0
2010-04-30 11:20:00,5.55,5.55,5.54,5.55,1070400.0,5.131,5.131,5.1218,5.131,1070400.0
2010-04-30 11:25:00,5.55,5.55,5.54,5.54,1309600.0,5.131,5.131,5.1218,5.1218,1309600.0
2010-04-30 11:30:00,5.54,5.56,5.54,5.56,1010400.0,5.1218,5.1403,5.1218,5.1403,1010400.0
2010-04-30 11:35:00,5.56,5.56,5.56,5.56,1410400.0,5.1403,5.1403,5.1403,5.1403,1410400.0
2010-04-30 11:40:00,5.56,5.56,5.55,5.55,619200.0,5.1403,5.1403,5.131,5.131,619200.0
2010-04-30 11:45:00,5.55,5.56,5.55,5.56,537600.0,5.131,5.1403,5.131,5.1403,537600.0
2010-04-30 11:50:00,5.56,5.56,5.55,5.55,760000.0,5.1403,5.1403,5.131,5.131,760000.0
2010-04-30 11:55:00,5.55,5.56,5.55,5.56,444000.0,5.131,5.1403,5.131,5.1403,444000.0
2010-04-30 12:00:00,5.56,5.56,5.54,5.55,659200.0,5.1403,5.1403,5.1218,5.131,659200.0
2010-04-30 12:05:00,5.55,5.55,5.53,5.53,1335200.0,5.131,5.131,5.1126,5.1126,1335200.0
2010-04-30 12:10:00,5.53,5.53,5.52,5.53,862400.0,5.1126,5.1126,5.1033,5.1126,862400.0
2010-04-30 12:15:00,5.52,5.52,5.5,5.5,3680000.0,5.1033,5.1033,5.0848,5.0848,3680000.0
2010-04-30 12:20:00,5.5,5.5,5.48,5.49,3638400.0,5.0848,5.0848,5.0663,5.0756,3638400.0
2010-04-30 12:25:00,5.49,5.5,5.49,5.49,1861600.0,5.0756,5.0848,5.0756,5.0756,1861600.0
2010-04-30 12:30:00,5.49,5.5,5.48,5.49,1784000.0,5.0756,5.0848,5.0663,5.0756,1784000.0
2010-04-30 12:35:00,5.49,5.5,5.48,5.48,1663200.0,5.0756,5.0848,5.0663,5.0663,1663200.0
2010-04-30 12:40:00,5.49,5.5,5.49,5.5,2155200.0,5.0756,5.0848,5.0756,5.0848,2155200.0
2010-04-30 12:45:00,5.5,5.5,5.49,5.49,1032800.0,5.0848,5.0848,5.0756,5.0756,1032800.0
2010-04-30 12:50:00,5.49,5.49,5.46,5.47,3143200.0,5.0756,5.0756,5.0478,5.0571,3143200.0
2010-04-30 12:55:00,5.47,5.47,5.45,5.46,4829600.0,5.0571,5.0571,5.0386,5.0478,4829600.0
2010-04-30 13:00:00,5.46,5.47,5.46,5.47,1849600.0,5.0478,5.0571,5.0478,5.0571,1849600.0
2010-04-30 13:05:00,5.47,5.47,5.45,5.46,1692000.0,5.0571,5.0571,5.0386,5.0478,1692000.0
2010-04-30 13:10:00,5.46,5.46,5.45,5.46,805600.0,5.0478,5.0478,5.0386,5.0478,805600.0
2010-04-30 13:15:00,5.46,5.48,5.46,5.48,1842400.0,5.0478,5.0663,5.0478,5.0663,1842400.0
2010-04-30 13:20:00,5.48,5.48,5.47,5.47,1705600.0,5.0663,5.0663,5.0571,5.0571,1705600.0
2010-04-30 13:25:00,5.47,5.49,5.47,5.48,1031200.0,5.0571,5.0756,5.0571,5.0663,1031200.0
2010-04-30 13:30:00,5.48,5.49,5.48,5.48,596800.0,5.0663,5.0756,5.0663,5.0663,596800.0
2010-04-30 13:35:00,5.48,5.49,5.48,5.48,1331200.0,5.0663,5.0756,5.0663,5.0663,1331200.0
2010-04-30 13:40:00,5.48,5.5,5.48,5.5,1839200.0,5.0663,5.0848,5.0663,5.0848,1839200.0
2010-04-30 13:45:00,5.5,5.5,5.49,5.5,1337600.0,5.0848,5.0848,5.0756,5.0848,1337600.0
2010-04-30 13:50:00,5.5,5.5,5.49,5.49,584800.0,5.0848,5.0848,5.0756,5.0756,584800.0
2010-04-30 13:55:00,5.49,5.49,5.48,5.48,959200.0,5.0756,5.0756,5.0663,5.0663,959200.0
2010-04-30 14:00:00,5.48,5.48,5.47,5.47,1600000.0,5.0663,5.0663,5.0571,5.0571,1600000.0
2010-04-30 14:05:00,5.47,5.48,5.47,5.48,831200.0,5.0571,5.0663,5.0571,5.0663,831200.0
2010-04-30 14:10:00,5.48,5.5,5.47,5.5,1845600.0,5.0663,5.0848,5.0571,5.0848,1845600.0
2010-04-30 14:15:00,5.5,5.5,5.49,5.49,722400.0,5.0848,5.0848,5.0756,5.0756,722400.0
2010-04-30 14:20:00,5.49,5.49,5.48,5.49,586400.0,5.0756,5.0756,5.0663,5.0756,586400.0
2010-04-30 14:25:00,5.49,5.5,5.48,5.49,1363200.0,5.0756,5.0848,5.0663,5.0756,1363200.0
2010-04-30 14:30:00,5.49,5.49,5.47,5.48,1226400.0,5.0756,5.0756,5.0571,5.0663,1226400.0
2010-04-30 14:35:00,5.48,5.48,5.45,5.45,2364800.0,5.0663,5.0663,5.0386,5.0386,2364800.0
2010-04-30 14:40:00,5.45,5.45,5.43,5.45,3460000.0,5.0386,5.0386,5.0201,5.0386,3460000.0
2010-04-30 14:45:00,5.45,5.45,5.44,5.45,1711200.0,5.0386,5.0386,5.0293,5.0386,1711200.0
2010-04-30 14:50:00,5.45,5.46,5.44,5.46,1702400.0,5.0386,5.0478,5.0293,5.0478,1702400.0
2010-04-30 14:55:00,5.46,5.46,5.45,5.45,1146400.0,5.0478,5.0478,5.0386,5.0386,1146400.0
2010-04-30 15:00:00,5.45,5.45,5.44,5.45,1414400.0,5.0386,5.0386,5.0293,5.0386,1414400.0
2010-04-30 15:05:00,5.45,5.45,5.43,5.44,2184000.0,5.0386,5.0386,5.0201,5.0293,2184000.0
2010-04-30 15:10:00,5.44,5.46,5.44,5.46,2994400.0,5.0293,5.0478,5.0293,5.0478,2994400.0
2010-04-30 15:15:00,5.46,5.46,5.45,5.46,1127200.0,5.0478,5.0478,5.0386,5.0478,1127200.0
2010-04-30 15:20:00,5.46,5.46,5.45,5.46,2296000.0,5.0478,5.0478,5.0386,5.0478,2296000.0
2010-04-30 15:25:00,5.46,5.46,5.44,5.45,2207200.0,5.0478,5.0478,5.0293,5.0386,2207200.0
2010-04-30 15:30:00,5.45,5.45,5.44,5.45,1412000.0,5.0386,5.0386,5.0293,5.0386,1412000.0
2010-04-30 15:35:00,5.45,5.45,5.42,5.43,3764800.0,5.0386,5.0386,5.0109,5.0201,3764800.0
2010-04-30 15:40:00,5.43,5.43,5.41,5.42,4915200.0,5.0201,5.0201,5.0016,5.0109,4915200.0
2010-04-30 15:45:00,5.42,5.42,5.41,5.42,2696800.0,5.0109,5.0109,5.0016,5.0109,2696800.0
2010-04-30 15:50:00,5.42,5.43,5.41,5.42,3888000.0,5.0109,5.0201,5.0016,5.0109,3888000.0
2010-04-30 15:55:00,5.42,5.43,5.4,5.4,4552000.0,5.0109,5.0201,4.9924,4.9924,4552000.0
2010-05-03 09:30:00,5.45,5.47,5.45,5.46,3169600.0,5.0386,5.0571,5.0386,5.0478,3169600.0
2010-05-03 09:35:00,5.46,5.48,5.46,5.48,3170400.0,5.0478,5.0663,5.0478,5.0663,3170400.0
2010-05-03 09:40:00,5.48,5.48,5.46,5.47,2025600.0,5.0663,5.0663,5.0478,5.0571,2025600.0
2010-05-03 09:45:00,5.47,5.47,5.46,5.47,2220800.0,5.0571,5.0571,5.0478,5.0571,2220800.0
2010-05-03 09:50:00,5.47,5.48,5.46,5.48,1012000.0,5.0571,5.0663,5.0478,5.0663,1012000.0
2010-05-03 09:55:00,5.48,5.48,5.48,5.48,891200.0,5.0663,5.0663,5.0663,5.0663,891200.0
2010-05-03 10:00:00,5.48,5.48,5.46,5.46,2044800.0,5.0663,5.0663,5.0478,5.0478,2044800.0
2010-05-03 10:05:00,5.46,5.48,5.46,5.48,1420000.0,5.0478,5.0663,5.0478,5.0663,1420000.0
2010-05-03 10:10:00,5.48,5.49,5.48,5.49,1650400.0,5.0663,5.0756,5.0663,5.0756,1650400.0
2010-05-03 10:15:00,5.49,5.49,5.48,5.48,607200.0,5.0756,5.0756,5.0663,5.0663,607200.0
2010-05-03 10:20:00,5.48,5.49,5.48,5.49,2064000.0,5.0663,5.0756,5.0663,5.0756,2064000.0
2010-05-03 10:25:00,5.49,5.49,5.48,5.48,767200.0,5.0756,5.0756,5.0663,5.0663,767200.0
2010-05-03 10:30:00,5.48,5.48,5.46,5.47,1216800.0,5.0663,5.0663,5.0478,5.0571,1216800.0
2010-05-03 10:35:00,5.47,5.47,5.46,5.47,1384800.0,5.0571,5.0571,5.0478,5.0571,1384800.0
2010-05-03 10:40:00,5.47,5.48,5.47,5.47,774400.0,5.0571,5.0663,5.0571,5.0571,774400.0
2010-05-03 10:45:00,5.48,5.48,5.46,5.46,1828000.0,5.0663,5.0663,5.0478,5.0478,1828000.0
2010-05-03 10:50:00,5.46,5.47,5.45,5.45,2931200.0,5.0478,5.0571,5.0386,5.0386,2931200.0
2010-05-03 10:55:00,5.45,5.45,5.44,5.45,2088800.0,5.0386,5.0386,5.0293,5.0386,2088800.0
2010-05-03 11:00:00,5.45,5.46,5.44,5.46,1449600.0,5.0386,5.0478,5.0293,5.0478,1449600.0
2010-05-03 11:05:00,5.45,5.46,5.45,5.45,907200.0,5.0386,5.0478,5.0386,5.0386,907200.0
2010-05-03 11:10:00,5.45,5.46,5.45,5.46,954400.0,5.0386,5.0478,5.0386,5.0478,954400.0
2010-05-03 11:15:00,5.46,5.47,5.46,5.47,655200.0,5.0478,5.0571,5.0478,5.0571,655200.0
2010-05-03 11:20:00,5.47,5.47,5.47,5.47,736000.0,5.0571,5.0571,5.0571,5.0571,736000.0
2010-05-03 11:25:00,5.47,5.48,5.47,5.47,313600.0,5.0571,5.0663,5.0571,5.0571,313600.0
2010-05-03 11:30:00,5.47,5.48,5.47,5.47,576800.0,5.0571,5.0663,5.0571,5.0571,576800.0
2010-05-03 11:35:00,5.47,5.48,5.47,5.47,792000.0,5.0571,5.0663,5.0571,5.0571,792000.0
2010-05-03 11:40:00,5.47,5.48,5.47,5.47,548800.0,5.0571,5.0663,5.0571,5.0571,548800.0
2010-05-03 11:45:00,5.47,5.49,5.47,5.48,1572800.0,5.0571,5.0756,5.0571,5.0663,1572800.0
2010-05-03 11:50:00,5.48,5.49,5.48,5.49,1663200.0,5.0663,5.0756,5.0663,5.0756,1663200.0
2010-05-03 11:55:00,5.49,5.49,5.48,5.49,1344800.0,5.0756,5.0756,5.0663,5.0756,1344800.0
2010-05-03 12:00:00,5.49,5.49,5.48,5.49,482400.0,5.0756,5.0756,5.0663,5.0756,482400.0
2010-05-03 12:05:00,5.49,5.49,5.48,5.48,760800.0,5.0756,5.0756,5.0663,5.0663,760800.0
2010-05-03 12:10:00,5.48,5.49,5.48,5.48,439200.0,5.0663,5.0756,5.0663,5.0663,439200.0
2010-05-03 12:15:00,5.48,5.5,5.48,5.5,1156800.0,5.0663,5.0848,5.0663,5.0848,1156800.0
2010-05-03 12:20:00,5.5,5.52,5.5,5.52,4320000.0,5.0848,5.1033,5.0848,5.1033,4320000.0
2010-05-03 12:25:00,5.52,5.53,5.52,5.53,2418400.0,5.1033,5.1126,5.1033,5.1126,2418400.0
2010-05-03 12:30:00,5.53,5.54,5.53,5.54,2996000.0,5.1126,5.1218,5.1126,5.1218,2996000.0
2010-05-03 12:35:00,5.53,5.54,5.53,5.54,1447200.0,5.1126,5.1218,5.1126,5.1218,1447200.0
2010-05-03 12:40:00,5.54,5.54,5.54,5.54,786400.0,5.1218,5.1218,5.1218,5.1218,786400.0
2010-05-03 12:45:00,5.54,5.55,5.54,5.54,2200800.0,5.1218,5.131,5.1218,5.1218,2200800.0
2010-05-03 12:50:00,5.54,5.54,5.54,5.54,1136000.0,5.1218,5.1218,5.1218,5.1218,1136000.0
2010-05-03 12:55:00,5.54,5.56,5.54,5.56,1522400.0,5.1218,5.1403,5.1218,5.1403,1522400.0
2010-05-03 13:00:00,5.56,5.56,5.54,5.54,2624800.0,5.1403,5.1403,5.1218,5.1218,2624800.0
2010-05-03 13:05:00,5.54,5.54,5.54,5.54,796800.0,5.1218,5.1218,5.1218,5.1218,796800.0
2010-05-03 13:10:00,5.54,5.54,5.54,5.54,840800.0,5.1218,5.1218,5.1218,5.1218,840800.0
2010-05-03 13:15:00,5.54,5.55,5.54,5.54,865600.0,5.1218,5.131,5.1218,5.1218,865600.0
2010-05-03 13:20:00,5.54,5.55,5.54,5.54,469600.0,5.1218,5.131,5.1218,5.1218,469600.0
2010-05-03 13:25:00,5.54,5.55,5.54,5.54,171200.0,5.1218,5.131,5.1218,5.1218,171200.0
2010-05-03 13:30:00,5.54,5.55,5.54,5.55,447200.0,5.1218,5.131,5.1218,5.131,447200.0
2010-05-03 13:35:00,5.55,5.56,5.54,5.56,1538400.0,5.131,5.1403,5.1218,5.1403,1538400.0
2010-05-03 13:40:00,5.56,5.57,5.55,5.55,2501600.0,5.1403,5.1495,5.131,5.131,2501600.0
2010-05-03 13:45:00,5.55,5.55,5.55,5.55,893600.0,5.131,5.131,5.131,5.131,893600.0
2010-05-03 13:50:00,5.55,5.56,5.55,5.55,652800.0,5.131,5.1403,5.131,5.131,652800.0
2010-05-03 13:55:00,5.55,5.56,5.55,5.56,649600.0,5.131,5.1403,5.131,5.1403,649600.0
2010-05-03 14:00:00,5.56,5.56,5.55,5.55,487200.0,5.1403,5.1403,5.131,5.131,487200.0
2010-05-03 14:05:00,5.55,5.56,5.54,5.55,883200.0,5.131,5.1403,5.1218,5.131,883200.0
2010-05-03 14:10:00,5.55,5.55,5.54,5.55,855200.0,5.131,5.131,5.1218,5.131,855200.0
2010-05-03 14:15:00,5.55,5.56,5.55,5.56,689600.0,5.131,5.1403,5.131,5.1403,689600.0
2010-05-03 14:20:00,5.56,5.57,5.56,5.57,1342400.0,5.1403,5.1495,5.1403,5.1495,1342400.0
2010-05-03 14:25:00,5.57,5.57,5.56,5.57,1417600.0,5.1495,5.1495,5.1403,5.1495,1417600.0
2010-05-03 14:30:00,5.57,5.57,5.56,5.56,812000.0,5.1495,5.1495,5.1403,5.1403,812000.0
2010-05-03 14:35:00,5.56,5.56,5.55,5.56,525600.0,5.1403,5.1403,5.131,5.1403,525600.0
2010-05-03 14:40:00,5.55,5.56,5.55,5.55,904000.0,5.131,5.1403,5.131,5.131,904000.0
2010-05-03 14:45:00,5.55,5.55,5.55,5.55,556000.0,5.131,5.131,5.131,5.131,556000.0
2010-05-03 14:50:00,5.56,5.57,5.56,5.56,816000.0,5.1403,5.1495,5.1403,5.1403,816000.0
2010-05-03 14:55:00,5.56,5.57,5.56,5.56,494400.0,5.1403,5.1495,5.1403,5.1403,494400.0
2010-05-03 15:00:00,5.56,5.57,5.56,5.56,519200.0,5.1403,5.1495,5.1403,5.1403,519200.0
2010-05-03 15:05:00,5.56,5.57,5.55,5.55,2237600.0,5.1403,5.1495,5.131,5.131,2237600.0
2010-05-03 15:10:00,5.55,5.55,5.53,5.54,3468800.0,5.131,5.131,5.1126,5.1218,3468800.0
2010-05-03 15:15:00,5.54,5.55,5.54,5.54,1745600.0,5.1218,5.131,5.1218,5.1218,1745600.0
2010-05-03 15:20:00,5.54,5.55,5.53,5.53,2539200.0,5.1218,5.131,5.1126,5.1126,2539200.0
2010-05-03 15:25:00,5.53,5.54,5.52,5.53,2193600.0,5.1126,5.1218,5.1033,5.1126,2193600.0
2010-05-03 15:30:00,5.53,5.54,5.53,5.54,1806400.0,5.1126,5.1218,5.1126,5.1218,1806400.0
2010-05-03 15:35:00,5.54,5.55,5.54,5.54,1132000.0,5.1218,5.131,5.1218,5.1218,1132000.0
2010-05-03 15:40:00,5.54,5.54,5.53,5.54,617600.0,5.1218,5.1218,5.1126,5.1218,617600.0
2010-05-03 15:45:00,5.54,5.55,5.54,5.55,1616000.0,5.1218,5.131,5.1218,5.131,1616000.0
2010-05-03 15:50:00,5.55,5.55,5.54,5.54,2228000.0,5.131,5.131,5.1218,5.1218,2228000.0
2010-05-03 15:55:00,5.54,5.54,5.53,5.54,5389600.0,5.1218,5.1218,5.1126,5.1218,5389600.0
2010-05-04 09:30:00,5.42,5.42,5.38,5.39,8966400.0,5.0109,5.0109,4.9739,4.9831,8966400.0
2010-05-04 09:35:00,5.39,5.4,5.36,5.37,11485600.0,4.9831,4.9924,4.9554,4.9646,11485600.0
2010-05-04 09:40:00,5.37,5.37,5.35,5.35,7596000.0,4.9646,4.9646,4.9461,4.9461,7596000.0
2010-05-04 09:45:00,5.35,5.37,5.34,5.37,6482400.0,4.9461,4.9646,4.9369,4.9646,6482400.0
2010-05-04 09:50:00,5.37,5.37,5.36,5.36,3492000.0,4.9646,4.9646,4.9554,4.9554,3492000.0
2010-05-04 09:55:00,5.36,5.38,5.36,5.38,4833600.0,4.9554,4.9739,4.9554,4.9739,4833600.0
2010-05-04 10:00:00,5.38,5.39,5.36,5.37,5550400.0,4.9739,4.9831,4.9554,4.9646,5550400.0
2010-05-04 10:05:00,5.37,5.38,5.35,5.36,5554400.0,4.9646,4.9739,4.9461,4.9554,5554400.0
2010-05-04 10:10:00,5.36,5.38,5.35,5.37,2664800.0,4.9554,4.9739,4.9461,4.9646,2664800.0
2010-05-04 10:15:00,5.37,5.38,5.36,5.38,2554400.0,4.9646,4.9739,4.9554,4.9739,2554400.0
2010-05-04 10:20:00,5.38,5.39,5.37,5.38,3346400.0,4.9739,4.9831,4.9646,4.9739,3346400.0
2010-05-04 10:25:00,5.38,5.4,5.37,5.37,3874400.0,4.9739,4.9924,4.9646,4.9646,3874400.0
2010-05-04 10:30:00,5.37,5.37,5.33,5.33,6544000.0,4.9646,4.9646,4.9276,4.9276,6544000.0
2010-05-04 10:35:00,5.33,5.33,5.3,5.31,10451200.0,4.9276,4.9276,4.8999,4.9092,10451200.0
2010-05-04 10:40:00,5.31,5.31,5.29,5.3,7416800.0,4.9092,4.9092,4.8907,4.8999,7416800.0
2010-05-04 10:45:00,5.3,5.31,5.3,5.31,3456800.0,4.8999,4.9092,4.8999,4.9092,3456800.0
2010-05-04 10:50:00,5.31,5.32,5.3,5.32,3303200.0,4.9092,4.9184,4.8999,4.9184,3303200.0
2010-05-04 10:55:00,5.32,5.32,5.28,5.28,8028000.0,4.9184,4.9184,4.8814,4.8814,8028000.0
2010-05-04 11:00:00,5.28,5.29,5.26,5.26,5365600.0,4.8814,4.8907,4.8629,4.8629,5365600.0
2010-05-04 11:05:00,5.26,5.28,5.25,5.27,7729600.0,4.8629,4.8814,4.8537,4.8722,7729600.0
2010-05-04 11:10:00,5.27,5.28,5.27,5.27,4281600.0,4.8722,4.8814,4.8722,4.8722,4281600.0
2010-05-04 11:15:00,5.28,5.29,5.27,5.29,3056000.0,4.8814,4.8907,4.8722,4.8907,3056000.0
2010-05-04 11:20:00,5.29,5.3,5.28,5.28,3471200.0,4.8907,4.8999,4.8814,4.8814,3471200.0
2010-05-04 11:25:00,5.28,5.29,5.27,5.28,3011200.0,4.8814,4.8907,4.8722,4.8814,3011200.0
2010-05-04 11:30:00,5.28,5.3,5.27,5.29,2992800.0,4.8814,4.8999,4.8722,4.8907,2992800.0
2010-05-04 11:35:00,5.29,5.3,5.29,5.3,2749600.0,4.8907,4.8999,4.8907,4.8999,2749600.0
2010-05-04 11:40:00,5.3,5.31,5.29,5.3,3236000.0,4.8999,4.9092,4.8907,4.8999,3236000.0
2010-05-04 11:45:00,5.3,5.3,5.29,5.3,1380800.0,4.8999,4.8999,4.8907,4.8999,1380800.0
2010-05-04 11:50:00,5.3,5.3,5.29,5.3,2124000.0,4.8999,4.8999,4.8907,4.8999,2124000.0
2010-05-04 11:55:00,5.3,5.3,5.3,5.3,2140000.0,4.8999,4.8999,4.8999,4.8999,2140000.0
2010-05-04 12:00:00,5.3,5.3,5.29,5.29,1900800.0,4.8999,4.8999,4.8907,4.8907,1900800.0
2010-05-04 12:05:00,5.29,5.29,5.28,5.28,2712000.0,4.8907,4.8907,4.8814,4.8814,2712000.0
2010-05-04 12:10:00,5.28,5.28,5.27,5.28,2220800.0,4.8814,4.8814,4.8722,4.8814,2220800.0
2010-05-04 12:15:00,5.28,5.29,5.27,5.27,1592000.0,4.8814,4.8907,4.8722,4.8722,1592000.0
2010-05-04 12:20:00,5.27,5.27,5.24,5.25,6939200.0,4.8722,4.8722,4.8444,4.8537,6939200.0
2010-05-04 12:25:00,5.25,5.26,5.24,5.25,3954400.0,4.8537,4.8629,4.8444,4.8537,3954400.0
2010-05-04 12:30:00,5.25,5.27,5.25,5.27,3293600.0,4.8537,4.8722,4.8537,4.8722,3293600.0
2010-05-04 12:35:00,5.27,5.28,5.26,5.28,1445600.0,4.8722,4.8814,4.8629,4.8814,1445600.0
2010-05-04 12:40:00,5.28,5.28,5.27,5.27,2332000.0,4.8814,4.8814,4.8722,4.8722,2332000.0
2010-05-04 12:45:00,5.27,5.29,5.27,5.29,2036000.0,4.8722,4.8907,4.8722,4.8907,2036000.0
2010-05-04 12:50:00,5.29,5.3,5.29,5.29,1664000.0,4.8907,4.8999,4.8907,4.8907,1664000.0
2010-05-04 12:55:00,5.29,5.29,5.28,5.29,3264800.0,4.8907,4.8907,4.8814,4.8907,3264800.0
2010-05-04 13:00:00,5.29,5.3,5.29,5.29,2275200.0,4.8907,4.8999,4.8907,4.8907,2275200.0
2010-05-04 13:05:00,5.29,5.3,5.28,5.28,1305600.0,4.8907,4.8999,4.8814,4.8814,1305600.0
2010-05-04 13:10:00,5.28,5.29,5.27,5.27,1168000.0,4.8814,4.8907,4.8722,4.8722,1168000.0
2010-05-04 13:15:00,5.27,5.28,5.27,5.27,946400.0,4.8722,4.8814,4.8722,4.8722,946400.0
2010-05-04 13:20:00,5.28,5.29,5.27,5.27,1319200.0,4.8814,4.8907,4.8722,4.8722,1319200.0
2010-05-04 13:25:00,5.27,5.28,5.27,5.28,2508000.0,4.8722,4.8814,4.8722,4.8814,2508000.0
2010-05-04 13:30:00,5.28,5.3,5.27,5.3,2964800.0,4.8814,4.8999,4.8722,4.8999,2964800.0
2010-05-04 13:35:00,5.29,5.3,5.28,5.29,1605600.0,4.8907,4.8999,4.8814,4.8907,1605600.0
2010-05-04 13:40:00,5.29,5.3,5.29,5.29,2692800.0,4.8907,4.8999,4.8907,4.8907,2692800.0
2010-05-04 13:45:00,5.29,5.31,5.29,5.31,3277600.0,4.8907,4.9092,4.8907,4.9092,3277600.0
2010-05-04 13:50:00,5.31,5.31,5.29,5.3,1895200.0,4.9092,4.9092,4.8907,4.8999,1895200.0
2010-05-04 13:55:00,5.3,5.3,5.28,5.29,2299200.0,4.8999,4.8999,4.8814,4.8907,2299200.0
2010-05-04 14:00:00,5.29,5.3,5.27,5.28,3517600.0,4.8907,4.8999,4.8722,4.8814,3517600.0
2010-05-04 14:05:00,5.28,5.29,5.28,5.29,1023200.0,4.8814,4.8907,4.8814,4.8907,1023200.0
2010-05-04 14:10:00,5.29,5.3,5.29,5.3,588000.0,4.8907,4.8999,4.8907,4.8999,588000.0
2010-05-04 14:15:00,5.3,5.3,5.27,5.27,1244800.0,4.8999,4.8999,4.8722,4.8722,1244800.0
2010-05-04 14:20:00,5.27,5.28,5.26,5.27,2541600.0,4.8722,4.8814,4.8629,4.8722,2541600.0
2010-05-04 14:25:00,5.27,5.28,5.26,5.26,1232800.0,4.8722,4.8814,4.8629,4.8629,1232800.0
2010-05-04 14:30:00,5.26,5.28,5.26,5.26,1891200.0,4.8629,4.8814,4.8629,4.8629,1891200.0
2010-05-04 14:35:00,5.26,5.28,5.26,5.26,1580800.0,4.8629,4.8814,4.8629,4.8629,1580800.0
2010-05-04 14:40:00,5.26,5.28,5.26,5.27,2173600.0,4.8629,4.8814,4.8629,4.8722,2173600.0
2010-05-04 14:45:00,5.27,5.27,5.25,5.26,2218400.0,4.8722,4.8722,4.8537,4.8629,2218400.0
2010-05-04 14:50:00,5.26,5.27,5.26,5.26,2679200.0,4.8629,4.8722,4.8629,4.8629,2679200.0
2010-05-04 14:55:00,5.26,5.27,5.26,5.26,2480000.0,4.8629,4.8722,4.8629,4.8629,2480000.0
2010-05-04 15:00:00,5.26,5.28,5.25,5.27,5180800.0,4.8629,4.8814,4.8537,4.8722,5180800.0
2010-05-04 15:05:00,5.27,5.29,5.27,5.28,3453600.0,4.8722,4.8907,4.8722,4.8814,3453600.0
2010-05-04 15:10:00,5.28,5.28,5.27,5.27,2589600.0,4.8814,4.8814,4.8722,4.8722,2589600.0
2010-05-04 15:15:00,5.28,5.29,5.27,5.29,3315200.0,4.8814,4.8907,4.8722,4.8907,3315200.0
2010-05-04 15:20:00,5.29,5.29,5.27,5.29,1969600.0,4.8907,4.8907,4.8722,4.8907,1969600.0
2010-05-04 15:25:00,5.29,5.29,5.27,5.28,2899200.0,4.8907,4.8907,4.8722,4.8814,2899200.0
2010-05-04 15:30:00,5.28,5.29,5.27,5.27,2410400.0,4.8814,4.8907,4.8722,4.8722,2410400.0
2010-05-04 15:35:00,5.27,5.27,5.25,5.26,3092000.0,4.8722,4.8722,4.8537,4.8629,3092000.0
2010-05-04 15:40:00,5.26,5.26,5.23,5.24,7394400.0,4.8629,4.8629,4.8352,4.8444,7394400.0
2010-05-04 15:45:00,5.24,5.26,5.24,5.26,2747200.0,4.8444,4.8629,4.8444,4.8629,2747200.0
2010-05-04 15:50:00,5.26,5.3,5.25,5.3,6664800.0,4.8629,4.8999,4.8537,4.8999,6664800.0
2010-05-04 15:55:00,5.3,5.3,5.28,5.28,6660000.0,4.8999,4.8999,4.8814,4.8814,6660000.0
2010-05-05 09:30:00,5.19,5.2,5.17,5.18,11940800.0,4.7982,4.8075,4.7797,4.789,11940800.0
2010-05-05 09:35:00,5.18,5.18,5.14,5.15,9678400.0,4.789,4.789,4.752,4.7612,9678400.0
2010-05-05 09:40:00,5.15,5.18,5.15,5.18,7112000.0,4.7612,4.789,4.7612,4.789,7112000.0
2010-05-05 09:45:00,5.18,5.18,5.16,5.18,4267200.0,4.789,4.789,4.7705,4.789,4267200.0
2010-05-05 09:50:00,5.18,5.2,5.16,5.2,4035200.0,4.789,4.8075,4.7705,4.8075,4035200.0
2010-05-05 09:55:00,5.2,5.22,5.19,5.22,7499200.0,4.8075,4.826,4.7982,4.826,7499200.0
2010-05-05 10:00:00,5.22,5.23,5.2,5.22,4845600.0,4.826,4.8352,4.8075,4.826,4845600.0
2010-05-05 10:05:00,5.22,5.23,5.21,5.22,5296000.0,4.826,4.8352,4.8167,4.826,5296000.0
2010-05-05 10:10:00,5.22,5.23,5.21,5.22,4941600.0,4.826,4.8352,4.8167,4.826,4941600.0
2010-05-05 10:15:00,5.23,5.26,5.22,5.25,7391200.0,4.8352,4.8629,4.826,4.8537,7391200.0
2010-05-05 10:20:00,5.25,5.26,5.24,5.25,3224000.0,4.8537,4.8629,4.8444,4.8537,3224000.0
2010-05-05 10:25:00,5.25,5.25,5.22,5.22,3307200.0,4.8537,4.8537,4.826,4.826,3307200.0
2010-05-05 10:30:00,5.22,5.23,5.21,5.22,3037600.0,4.826,4.8352,4.8167,4.826,3037600.0
2010-05-05 10:35:00,5.22,5.23,5.21,5.21,2021600.0,4.826,4.8352,4.8167,4.8167,2021600.0
2010-05-05 10:40:00,5.21,5.26,5.21,5.25,4969600.0,4.8167,4.8629,4.8167,4.8537,4969600.0
2010-05-05 10:45:00,5.25,5.27,5.25,5.27,5102400.0,4.8537,4.8722,4.8537,4.8722,5102400.0
2010-05-05 10:50:00,5.27,5.27,5.25,5.25,2248800.0,4.8722,4.8722,4.8537,4.8537,2248800.0
2010-05-05 10:55:00,5.25,5.26,5.25,5.26,2043200.0,4.8537,4.8629,4.8537,4.8629,2043200.0
2010-05-05 11:00:00,5.25,5.25,5.23,5.24,3677600.0,4.8537,4.8537,4.8352,4.8444,3677600.0
2010-05-05 11:05:00,5.24,5.24,5.22,5.23,4816800.0,4.8444,4.8444,4.826,4.8352,4816800.0
2010-05-05 11:10:00,5.23,5.24,5.22,5.24,2429600.0,4.8352,4.8444,4.826,4.8444,2429600.0
2010-05-05 11:15:00,5.24,5.25,5.23,5.25,1625600.0,4.8444,4.8537,4.8352,4.8537,1625600.0
2010-05-05 11:20:00,5.24,5.25,5.24,5.25,2146400.0,4.8444,4.8537,4.8444,4.8537,2146400.0
2010-05-05 11:25:00,5.25,5.26,5.24,5.25,1496000.0,4.8537,4.8629,4.8444,4.8537,1496000.0
2010-05-05 11:30:00,5.25,5.26,5.24,5.24,1957600.0,4.8537,4.8629,4.8444,4.8444,1957600.0
2010-05-05 11:35:00,5.24,5.25,5.24,5.25,1432800.0,4.8444,4.8537,4.8444,4.8537,1432800.0
2010-05-05 11:40:00,5.25,5.27,5.25,5.27,1199200.0,4.8537,4.8722,4.8537,4.8722,1199200.0
2010-05-05 11:45:00,5.27,5.29,5.26,5.29,2406400.0,4.8722,4.8907,4.8629,4.8907,2406400.0
2010-05-05 11:50:00,5.29,5.29,5.28,5.28,1736800.0,4.8907,4.8907,4.8814,4.8814,1736800.0
2010-05-05 11:55:00,5.28,5.3,5.28,5.29,2288000.0,4.8814,4.8999,4.8814,4.8907,2288000.0
2010-05-05 12:00:00,5.3,5.3,5.29,5.3,2455200.0,4.8999,4.8999,4.8907,4.8999,2455200.0
2010-05-05 12:05:00,5.3,5.3,5.28,5.29,2168800.0,4.8999,4.8999,4.8814,4.8907,2168800.0
2010-05-05 12:10:00,5.29,5.29,5.27,5.27,1724000.0,4.8907,4.8907,4.8722,4.8722,1724000.0
2010-05-05 12:15:00,5.28,5.28,5.27,5.28,908000.0,4.8814,4.8814,4.8722,4.8814,908000.0
2010-05-05 12:20:00,5.28,5.28,5.25,5.26,3001600.0,4.8814,4.8814,4.8537,4.8629,3001600.0
2010-05-05 12:25:00,5.26,5.27,5.26,5.26,1181600.0,4.8629,4.8722,4.8629,4.8629,1181600.0
2010-05-05 12:30:00,5.26,5.27,5.26,5.27,1390400.0,4.8629,4.8722,4.8629,4.8722,1390400.0
2010-05-05 12:35:00,5.27,5.27,5.25,5.25,1368000.0,4.8722,4.8722,4.8537,4.8537,1368000.0
2010-05-05 12:40:00,5.25,5.25,5.23,5.23,3180800.0,4.8537,4.8537,4.8352,4.8352,3180800.0
2010-05-05 12:45:00,5.23,5.25,5.23,5.25,1410400.0,4.8352,4.8537,4.8352,4.8537,1410400.0
2010-05-05 12:50:00,5.25,5.26,5.25,5.26,956800.0,4.8537,4.8629,4.8537,4.8629,956800.0
2010-05-05 12:55:00,5.26,5.26,5.25,5.26,958400.0,4.8629,4.8629,4.8537,4.8629,958400.0
2010-05-05 13:00:00,5.26,5.26,5.23,5.24,1648800.0,4.8629,4.8629,4.8352,4.8444,1648800.0
2010-05-05 13:05:00,5.24,5.26,5.24,5.26,1055200.0,4.8444,4.8629,4.8444,4.8629,1055200.0
2010-05-05 13:10:00,5.26,5.26,5.24,5.24,1613600.0,4.8629,4.8629,4.8444,4.8444,1613600.0
2010-05-05 13:15:00,5.24,5.26,5.24,5.26,548800.0,4.8444,4.8629,4.8444,4.8629,548800.0
2010-05-05 13:20:00,5.26,5.27,5.26,5.27,1532000.0,4.8629,4.8722,4.8629,4.8722,1532000.0
2010-05-05 13:25:00,5.27,5.27,5.25,5.26,528800.0,4.8722,4.8722,4.8537,4.8629,528800.0
2010-05-05 13:30:00,5.26,5.26,5.25,5.25,881600.0,4.8629,4.8629,4.8537,4.8537,881600.0
2010-05-05 13:35:00,5.25,5.26,5.24,5.26,2144800.0,4.8537,4.8629,4.8444,4.8629,2144800.0
2010-05-05 13:40:00,5.25,5.26,5.24,5.25,656000.0,4.8537,4.8629,4.8444,4.8537,656000.0
2010-05-05 13:45:00,5.24,5.26,5.24,5.26,1142400.0,4.8444,4.8629,4.8444,4.8629,1142400.0
2010-05-05 13:50:00,5.26,5.26,5.25,5.26,1325600.0,4.8629,4.8629,4.8537,4.8629,1325600.0
2010-05-05 13:55:00,5.26,5.27,5.25,5.25,631200.0,4.8629,4.8722,4.8537,4.8537,631200.0
2010-05-05 14:00:00,5.25,5.25,5.23,5.23,2316800.0,4.8537,4.8537,4.8352,4.8352,2316800.0
2010-05-05 14:05:00,5.23,5.25,5.23,5.24,1386400.0,4.8352,4.8537,4.8352,4.8444,1386400.0
2010-05-05 14:10:00,5.24,5.25,5.23,5.23,1204800.0,4.8444,4.8537,4.8352,4.8352,1204800.0
2010-05-05 14:15:00,5.23,5.24,5.22,5.23,3035200.0,4.8352,4.8444,4.826,4.8352,3035200.0
2010-05-05 14:20:00,5.23,5.24,5.22,5.23,1532000.0,4.8352,4.8444,4.826,4.8352,1532000.0
2010-05-05 14:25:00,5.23,5.24,5.21,5.22,2824000.0,4.8352,4.8444,4.8167,4.826,2824000.0
2010-05-05 14:30:00,5.22,5.22,5.2,5.21,2804800.0,4.826,4.826,4.8075,4.8167,2804800.0
2010-05-05 14:35:00,5.21,5.21,5.19,5.2,3894400.0,4.8167,4.8167,4.7982,4.8075,3894400.0
2010-05-05 14:40:00,5.2,5.2,5.19,5.19,4332800.0,4.8075,4.8075,4.7982,4.7982,4332800.0
2010-05-05 14:45:00,5.19,5.19,5.17,5.18,6729600.0,4.7982,4.7982,4.7797,4.789,6729600.0
2010-05-05 14:50:00,5.18,5.18,5.17,5.17,5355200.0,4.789,4.789,4.7797,4.7797,5355200.0
2010-05-05 14:55:00,5.17,5.2,5.17,5.2,5024000.0,4.7797,4.8075,4.7797,4.8075,5024000.0
2010-05-05 15:00:00,5.2,5.21,5.19,5.2,3876800.0,4.8075,4.8167,4.7982,4.8075,3876800.0
2010-05-05 15:05:00,5.2,5.2,5.18,5.2,1721600.0,4.8075,4.8075,4.789,4.8075,1721600.0
2010-05-05 15:10:00,5.2,5.21,5.2,5.21,2843200.0,4.8075,4.8167,4.8075,4.8167,2843200.0
2010-05-05 15:15:00,5.21,5.21,5.19,5.19,1913600.0,4.8167,4.8167,4.7982,4.7982,1913600.0
2010-05-05 15:20:00,5.19,5.22,5.19,5.22,4135200.0,4.7982,4.826,4.7982,4.826,4135200.0
2010-05-05 15:25:00,5.22,5.22,5.2,5.2,2030400.0,4.826,4.826,4.8075,4.8075,2030400.0
2010-05-05 15:30:00,5.2,5.21,5.19,5.19,1708800.0,4.8075,4.8167,4.7982,4.7982,1708800.0
2010-05-05 15:35:00,5.19,5.2,5.18,5.19,4396000.0,4.7982,4.8075,4.789,4.7982,4396000.0
2010-05-05 15:40:00,5.19,5.21,5.19,5.21,3838400.0,4.7982,4.8167,4.7982,4.8167,3838400.0
2010-05-05 15:45:00,5.21,5.21,5.19,5.21,1969600.0,4.8167,4.8167,4.7982,4.8167,1969600.0
2010-05-05 15:50:00,5.2,5.22,5.2,5.22,4200800.0,4.8075,4.826,4.8075,4.826,4200800.0
2010-05-05 15:55:00,5.22,5.23,5.21,5.22,7907200.0,4.826,4.8352,4.8167,4.826,7907200.0
2010-05-06 09:30:00,5.17,5.19,5.17,5.18,5032000.0,4.7797,4.7982,4.7797,4.789,5032000.0
2010-05-06 09:35:00,5.18,5.2,5.17,5.18,5532000.0,4.789,4.8075,4.7797,4.789,5532000.0
2010-05-06 09:40:00,5.18,5.22,5.18,5.22,7348000.0,4.789,4.826,4.789,4.826,7348000.0
2010-05-06 09:45:00,5.22,5.23,5.18,5.19,5763200.0,4.826,4.8352,4.789,4.7982,5763200.0
2010-05-06 09:50:00,5.19,5.2,5.18,5.18,4360000.0,4.7982,4.8075,4.789,4.789,4360000.0
2010-05-06 09:55:00,5.18,5.21,5.18,5.2,3424800.0,4.789,4.8167,4.789,4.8075,3424800.0
2010-05-06 10:00:00,5.2,5.23,5.19,5.23,5796800.0,4.8075,4.8352,4.7982,4.8352,5796800.0
2010-05-06 10:05:00,5.23,5.23,5.2,5.21,2982400.0,4.8352,4.8352,4.8075,4.8167,2982400.0
2010-05-06 10:10:00,5.21,5.21,5.2,5.2,2524000.0,4.8167,4.8167,4.8075,4.8075,2524000.0
2010-05-06 10:15:00,5.2,5.23,5.19,5.22,4440800.0,4.8075,4.8352,4.7982,4.826,4440800.0
2010-05-06 10:20:00,5.22,5.22,5.19,5.19,3088800.0,4.826,4.826,4.7982,4.7982,3088800.0
2010-05-06 10:25:00,5.2,5.2,5.17,5.17,3017600.0,4.8075,4.8075,4.7797,4.7797,3017600.0
2010-05-06 10:30:00,5.17,5.18,5.16,5.18,3894400.0,4.7797,4.789,4.7705,4.789,3894400.0
2010-05-06 10:35:00,5.18,5.19,5.17,5.18,3138400.0,4.789,4.7982,4.7797,4.789,3138400.0
2010-05-06 10:40:00,5.18,5.19,5.15,5.16,4018400.0,4.789,4.7982,4.7612,4.7705,4018400.0
2010-05-06 10:45:00,5.16,5.16,5.14,5.15,6672800.0,4.7705,4.7705,4.752,4.7612,6672800.0
2010-05-06 10:50:00,5.15,5.16,5.14,5.14,5499200.0,4.7612,4.7705,4.752,4.752,5499200.0
2010-05-06 10:55:00,5.14,5.15,5.13,5.15,6804000.0,4.752,4.7612,4.7427,4.7612,6804000.0
2010-05-06 11:00:00,5.15,5.15,5.12,5.13,6054400.0,4.7612,4.7612,4.7335,4.7427,6054400.0
2010-05-06 11:05:00,5.13,5.13,5.11,5.12,4337600.0,4.7427,4.7427,4.7243,4.7335,4337600.0
2010-05-06 11:10:00,5.12,5.12,5.09,5.1,7418400.0,4.7335,4.7335,4.7058,4.715,7418400.0
2010-05-06 11:15:00,5.1,5.11,5.08,5.11,8728000.0,4.715,4.7243,4.6965,4.7243,8728000.0
2010-05-06 11:20:00,5.11,5.12,5.1,5.12,6472000.0,4.7243,4.7335,4.715,4.7335,6472000.0
2010-05-06 11:25:00,5.12,5.14,5.11,5.13,4440800.0,4.7335,4.752,4.7243,4.7427,4440800.0
2010-05-06 11:30:00,5.13,5.13,5.11,5.11,2888800.0,4.7427,4.7427,4.7243,4.7243,2888800.0
2010-05-06 11:35:00,5.11,5.12,5.1,5.12,3596000.0,4.7243,4.7335,4.715,4.7335,3596000.0
2010-05-06 11:40:00,5.12,5.12,5.09,5.1,2650400.0,4.7335,4.7335,4.7058,4.715,2650400.0
2010-05-06 11:45:00,5.1,5.1,5.07,5.08,7884000.0,4.715,4.715,4.6873,4.6965,7884000.0
2010-05-06 11:50:00,5.08,5.11,5.08,5.1,6107200.0,4.6965,4.7243,4.6965,4.715,6107200.0
2010-05-06 11:55:00,5.1,5.12,5.1,5.11,3740000.0,4.715,4.7335,4.715,4.7243,3740000.0
2010-05-06 12:00:00,5.11,5.14,5.11,5.13,5003200.0,4.7243,4.752,4.7243,4.7427,5003200.0
2010-05-06 12:05:00,5.13,5.14,5.11,5.12,3271200.0,4.7427,4.752,4.7243,4.7335,3271200.0
2010-05-06 12:10:00,5.12,5.16,5.12,5.16,4711200.0,4.7335,4.7705,4.7335,4.7705,4711200.0
2010-05-06 12:15:00,5.15,5.16,5.13,5.14,3386400.0,4.7612,4.7705,4.7427,4.752,3386400.0
2010-05-06 12:20:00,5.14,5.15,5.13,5.14,2311200.0,4.752,4.7612,4.7427,4.752,2311200.0
2010-05-06 12:25:00,5.14,5.14,5.12,5.13,2297600.0,4.752,4.752,4.7335,4.7427,2297600.0
2010-05-06 12:30:00,5.13,5.14,5.13,5.14,1636000.0,4.7427,4.752,4.7427,4.752,1636000.0
2010-05-06 12:35:00,5.14,5.14,5.11,5.12,2775200.0,4.752,4.752,4.7243,4.7335,2775200.0
2010-05-06 12:40:00,5.12,5.12,5.11,5.12,1656000.0,4.7335,4.7335,4.7243,4.7335,1656000.0
2010-05-06 12:45:00,5.12,5.12,5.09,5.09,3355200.0,4.7335,4.7335,4.7058,4.7058,3355200.0
2010-05-06 12:50:00,5.09,5.11,5.08,5.11,3110400.0,4.7058,4.7243,4.6965,4.7243,3110400.0
2010-05-06 12:55:00,5.11,5.12,5.1,5.11,2323200.0,4.7243,4.7335,4.715,4.7243,2323200.0
2010-05-06 13:00:00,5.11,5.13,5.11,5.12,2552800.0,4.7243,4.7427,4.7243,4.7335,2552800.0
2010-05-06 13:05:00,5.12,5.12,5.1,5.11,1480800.0,4.7335,4.7335,4.715,4.7243,1480800.0
2010-05-06 13:10:00,5.11,5.11,5.07,5.08,3060800.0,4.7243,4.7243,4.6873,4.6965,3060800.0
2010-05-06 13:15:00,5.07,5.08,5.06,5.07,5684800.0,4.6873,4.6965,4.678,4.6873,5684800.0
2010-05-06 13:20:00,5.07,5.07,5.05,5.05,4588000.0,4.6873,4.6873,4.6688,4.6688,4588000.0
2010-05-06 13:25:00,5.05,5.07,5.05,5.07,4492000.0,4.6688,4.6873,4.6688,4.6873,4492000.0
2010-05-06 13:30:00,5.07,5.08,5.06,5.06,2250400.0,4.6873,4.6965,4.678,4.678,2250400.0
2010-05-06 13:35:00,5.06,5.07,5.04,5.05,4110400.0,4.678,4.6873,4.6595,4.6688,4110400.0
2010-05-06 13:40:00,5.05,5.05,5.03,5.05,5767200.0,4.6688,4.6688,4.6503,4.6688,5767200.0
2010-05-06 13:45:00,5.05,5.06,5.04,5.05,3408000.0,4.6688,4.678,4.6595,4.6688,3408000.0
2010-05-06 13:50:00,5.05,5.05,5.04,5.04,3531200.0,4.6688,4.6688,4.6595,4.6595,3531200.0
2010-05-06 13:55:00,5.04,5.04,5.02,5.03,6999200.0,4.6595,4.6595,4.6411,4.6503,6999200.0
2010-05-06 14:00:00,5.03,5.04,5.01,5.02,4704000.0,4.6503,4.6595,4.6318,4.6411,4704000.0
2010-05-06 14:05:00,5.02,5.02,4.98,4.99,9348000.0,4.6411,4.6411,4.6041,4.6133,9348000.0
2010-05-06 14:10:00,4.99,4.99,4.95,4.98,11701600.0,4.6133,4.6133,4.5763,4.6041,11701600.0
2010-05-06 14:15:00,4.98,4.99,4.93,4.93,11204800.0,4.6041,4.6133,4.5578,4.5578,11204800.0
2010-05-06 14:20:00,4.93,4.94,4.87,4.94,19244800.0,4.5578,4.5671,4.5024,4.5671,19244800.0
2010-05-06 14:25:00,4.94,4.95,4.91,4.92,7295200.0,4.5671,4.5763,4.5394,4.5486,7295200.0
2010-05-06 14:30:00,4.92,4.93,4.88,4.88,10832000.0,4.5486,4.5578,4.5116,4.5116,10832000.0
2010-05-06 14:35:00,4.88,4.88,4.77,4.78,20240000.0,4.5116,4.5116,4.4099,4.4192,20240000.0
2010-05-06 14:40:00,4.78,4.79,4.48,4.49,28211200.0,4.4192,4.4284,4.1418,4.1511,28211200.0
2010-05-06 14:45:00,4.49,4.88,4.21,4.79,11931200.0,4.1511,4.5116,3.8922,4.4284,11931200.0
2010-05-06 14:50:00,4.75,4.85,4.56,4.72,4848000.0,4.3914,4.4839,4.2158,4.3637,4848000.0
2010-05-06 14:55:00,4.72,4.84,4.68,4.76,8325600.0,4.3637,4.4746,4.3267,4.4007,8325600.0
2010-05-06 15:00:00,4.76,4.84,4.68,4.82,9355200.0,4.4007,4.4746,4.3267,4.4561,9355200.0
2010-05-06 15:05:00,4.82,4.94,4.8,4.88,12797600.0,4.4561,4.5671,4.4377,4.5116,12797600.0
2010-05-06 15:10:00,4.88,4.9,4.81,4.83,6036000.0,4.5116,4.5301,4.4469,4.4654,6036000.0
2010-05-06 15:15:00,4.83,4.88,4.79,4.79,5357600.0,4.4654,4.5116,4.4284,4.4284,5357600.0
2010-05-06 15:20:00,4.79,4.8,4.73,4.76,6844800.0,4.4284,4.4377,4.3729,4.4007,6844800.0
2010-05-06 15:25:00,4.76,4.81,4.68,4.81,5669600.0,4.4007,4.4469,4.3267,4.4469,5669600.0
2010-05-06 15:30:00,4.81,4.85,4.8,4.85,5646400.0,4.4469,4.4839,4.4377,4.4839,5646400.0
2010-05-06 15:35:00,4.85,4.9,4.83,4.85,5920000.0,4.4839,4.5301,4.4654,4.4839,5920000.0
2010-05-06 15:40:00,4.85,4.9,4.84,4.88,7337600.0,4.4839,4.5301,4.4746,4.5116,7337600.0
2010-05-06 15:45:00,4.88,4.97,4.87,4.95,9769600.0,4.5116,4.5948,4.5024,4.5763,9769600.0
2010-05-06 15:50:00,4.95,4.96,4.91,4.94,7980800.0,4.5763,4.5856,4.5394,4.5671,7980800.0
2010-05-06 15:55:00,4.94,4.94,4.85,4.88,9732000.0,4.5671,4.5671,4.4839,4.5116,9732000.0
2010-05-07 09:30:00,4.84,4.85,4.8,4.84,12230400.0,4.4746,4.4839,4.4377,4.4746,12230400.0
2010-05-07 09:35:00,4.84,4.91,4.82,4.9,13208000.0,4.4746,4.5394,4.4561,4.5301,13208000.0
2010-05-07 09:40:00,4.9,4.94,4.89,4.93,9497600.0,4.5301,4.5671,4.5209,4.5578,9497600.0
2010-05-07 09:45:00,4.93,4.94,4.88,4.88,12828000.0,4.5578,4.5671,4.5116,4.5116,12828000.0
2010-05-07 09:50:00,4.88,4.91,4.86,4.87,6349600.0,4.5116,4.5394,4.4931,4.5024,6349600.0
2010-05-07 09:55:00,4.87,4.88,4.83,4.83,8882400.0,4.5024,4.5116,4.4654,4.4654,8882400.0
2010-05-07 10:00:00,4.83,4.84,4.75,4.75,11151200.0,4.4654,4.4746,4.3914,4.3914,11151200.0
2010-05-07 10:05:00,4.75,4.82,4.75,4.8,8508800.0,4.3914,4.4561,4.3914,4.4377,8508800.0
2010-05-07 10:10:00,4.8,4.83,4.77,4.79,4648800.0,4.4377,4.4654,4.4099,4.4284,4648800.0
2010-05-07 10:15:00,4.79,4.8,4.76,4.76,3800000.0,4.4284,4.4377,4.4007,4.4007,3800000.0
2010-05-07 10:20:00,4.76,4.76,4.7,4.7,12516000.0,4.4007,4.4007,4.3452,4.3452,12516000.0
2010-05-07 10:25:00,4.7,4.72,4.58,4.64,19536800.0,4.3452,4.3637,4.2343,4.2897,19536800.0
2010-05-07 10:30:00,4.62,4.71,4.62,4.65,13852800.0,4.2712,4.3545,4.2712,4.299,13852800.0
2010-05-07 10:35:00,4.65,4.74,4.64,4.71,10080000.0,4.299,4.3822,4.2897,4.3545,10080000.0
2010-05-07 10:40:00,4.71,4.72,4.64,4.66,10316000.0,4.3545,4.3637,4.2897,4.3082,10316000.0
2010-05-07 10:45:00,4.66,4.72,4.64,4.7,9059200.0,4.3082,4.3637,4.2897,4.3452,9059200.0
2010-05-07 10:50:00,4.7,4.73,4.68,4.73,6385600.0,4.3452,4.3729,4.3267,4.3729,6385600.0
2010-05-07 10:55:00,4.73,4.73,4.69,4.69,4544800.0,4.3729,4.3729,4.336,4.336,4544800.0
2010-05-07 11:00:00,4.7,4.73,4.68,4.7,4078400.0,4.3452,4.3729,4.3267,4.3452,4078400.0
2010-05-07 11:05:00,4.7,4.78,4.7,4.77,10972800.0,4.3452,4.4192,4.3452,4.4099,10972800.0
2010-05-07 11:10:00,4.77,4.8,4.72,4.79,9279200.0,4.4099,4.4377,4.3637,4.4284,9279200.0
2010-05-07 11:15:00,4.79,4.88,4.71,4.82,14620800.0,4.4284,4.5116,4.3545,4.4561,14620800.0
2010-05-07 11:20:00,4.82,4.84,4.8,4.81,6187200.0,4.4561,4.4746,4.4377,4.4469,6187200.0
2010-05-07 11:25:00,4.81,4.81,4.75,4.77,6760800.0,4.4469,4.4469,4.3914,4.4099,6760800.0
2010-05-07 11:30:00,4.76,4.77,4.71,4.74,6558400.0,4.4007,4.4099,4.3545,4.3822,6558400.0
2010-05-07 11:35:00,4.74,4.77,4.73,4.75,5080800.0,4.3822,4.4099,4.3729,4.3914,5080800.0
2010-05-07 11:40:00,4.76,4.81,4.75,4.81,5020000.0,4.4007,4.4469,4.3914,4.4469,5020000.0
2010-05-07 11:45:00,4.81,4.86,4.8,4.84,5664000.0,4.4469,4.4931,4.4377,4.4746,5664000.0
2010-05-07 11:50:00,4.84,4.85,4.79,4.82,5344800.0,4.4746,4.4839,4.4284,4.4561,5344800.0
2010-05-07 11:55:00,4.82,4.83,4.8,4.82,1960000.0,4.4561,4.4654,4.4377,4.4561,1960000.0
2010-05-07 12:00:00,4.82,4.84,4.79,4.83,2465600.0,4.4561,4.4746,4.4284,4.4654,2465600.0
2010-05-07 12:05:00,4.83,4.87,4.82,4.86,3195200.0,4.4654,4.5024,4.4561,4.4931,3195200.0
2010-05-07 12:10:00,4.86,4.88,4.84,4.87,2589600.0,4.4931,4.5116,4.4746,4.5024,2589600.0
2010-05-07 12:15:00,4.87,4.9,4.87,4.87,5284000.0,4.5024,4.5301,4.5024,4.5024,5284000.0
2010-05-07 12:20:00,4.87,4.88,4.83,4.83,4027200.0,4.5024,4.5116,4.4654,4.4654,4027200.0
2010-05-07 12:25:00,4.83,4.84,4.79,4.81,5131200.0,4.4654,4.4746,4.4284,4.4469,5131200.0
2010-05-07 12:30:00,4.81,4.81,4.76,4.78,4100800.0,4.4469,4.4469,4.4007,4.4192,4100800.0
2010-05-07 12:35:00,4.78,4.82,4.78,4.79,3236800.0,4.4192,4.4561,4.4192,4.4284,3236800.0
2010-05-07 12:40:00,4.79,4.83,4.79,4.8,1928000.0,4.4284,4.4654,4.4284,4.4377,1928000.0
2010-05-07 12:45:00,4.8,4.83,4.79,4.81,1868000.0,4.4377,4.4654,4.4284,4.4469,1868000.0
2010-05-07 12:50:00,4.81,4.83,4.78,4.8,3551200.0,4.4469,4.4654,4.4192,4.4377,3551200.0
2010-05-07 12:55:00,4.8,4.81,4.78,4.78,2055200.0,4.4377,4.4469,4.4192,4.4192,2055200.0
2010-05-07 13:00:00,4.78,4.81,4.78,4.79,2343200.0,4.4192,4.4469,4.4192,4.4284,2343200.0
2010-05-07 13:05:00,4.79,4.8,4.75,4.75,1626400.0,4.4284,4.4377,4.3914,4.3914,1626400.0
2010-05-07 13:10:00,4.75,4.76,4.73,4.75,3408800.0,4.3914,4.4007,4.3729,4.3914,3408800.0
2010-05-07 13:15:00,4.75,4.79,4.74,4.77,2999200.0,4.3914,4.4284,4.3822,4.4099,2999200.0
2010-05-07 13:20:00,4.77,4.78,4.75,4.76,1389600.0,4.4099,4.4192,4.3914,4.4007,1389600.0
2010-05-07 13:25:00,4.76,4.77,4.75,4.75,2960800.0,4.4007,4.4099,4.3914,4.3914,2960800.0
2010-05-07 13:30:00,4.75,4.79,4.75,4.78,1947200.0,4.3914,4.4284,4.3914,4.4192,1947200.0
2010-05-07 13:35:00,4.78,4.79,4.77,4.78,1525600.0,4.4192,4.4284,4.4099,4.4192,1525600.0
2010-05-07 13:40:00,4.78,4.82,4.78,4.82,2462400.0,4.4192,4.4561,4.4192,4.4561,2462400.0
2010-05-07 13:45:00,4.82,4.83,4.8,4.82,1572800.0,4.4561,4.4654,4.4377,4.4561,1572800.0
2010-05-07 13:50:00,4.82,4.82,4.79,4.79,1468000.0,4.4561,4.4561,4.4284,4.4284,1468000.0
2010-05-07 13:55:00,4.79,4.8,4.78,4.78,2115200.0,4.4284,4.4377,4.4192,4.4192,2115200.0
2010-05-07 14:00:00,4.79,4.8,4.77,4.78,3278400.0,4.4284,4.4377,4.4099,4.4192,3278400.0
2010-05-07 14:05:00,4.78,4.79,4.76,4.76,1683200.0,4.4192,4.4284,4.4007,4.4007,1683200.0
2010-05-07 14:10:00,4.76,4.77,4.73,4.74,3030400.0,4.4007,4.4099,4.3729,4.3822,3030400.0
2010-05-07 14:15:00,4.74,4.77,4.73,4.77,3132000.0,4.3822,4.4099,4.3729,4.4099,3132000.0
2010-05-07 14:20:00,4.77,4.77,4.74,4.74,1672000.0,4.4099,4.4099,4.3822,4.3822,1672000.0
2010-05-07 14:25:00,4.74,4.74,4.72,4.72,5625600.0,4.3822,4.3822,4.3637,4.3637,5625600.0
2010-05-07 14:30:00,4.72,4.73,4.71,4.73,2560000.0,4.3637,4.3729,4.3545,4.3729,2560000.0
2010-05-07 14:35:00,4.73,4.75,4.72,4.75,2344000.0,4.3729,4.3914,4.3637,4.3914,2344000.0
2010-05-07 14:40:00,4.74,4.78,4.74,4.76,2297600.0,4.3822,4.4192,4.3822,4.4007,2297600.0
2010-05-07 14:45:00,4.76,4.76,4.74,4.74,2800800.0,4.4007,4.4007,4.3822,4.3822,2800800.0
2010-05-07 14:50:00,4.73,4.73,4.71,4.73,3728000.0,4.3729,4.3729,4.3545,4.3729,3728000.0
2010-05-07 14:55:00,4.73,4.75,4.72,4.74,2129600.0,4.3729,4.3914,4.3637,4.3822,2129600.0
2010-05-07 15:00:00,4.74,4.75,4.71,4.72,4829600.0,4.3822,4.3914,4.3545,4.3637,4829600.0
2010-05-07 15:05:00,4.73,4.74,4.69,4.69,5015200.0,4.3729,4.3822,4.336,4.336,5015200.0
2010-05-07 15:10:00,4.7,4.7,4.68,4.69,5465600.0,4.3452,4.3452,4.3267,4.336,5465600.0
2010-05-07 15:15:00,4.69,4.73,4.67,4.73,5213600.0,4.336,4.3729,4.3175,4.3729,5213600.0
2010-05-07 15:20:00,4.73,4.75,4.72,4.74,3688000.0,4.3729,4.3914,4.3637,4.3822,3688000.0
2010-05-07 15:25:00,4.74,4.74,4.7,4.71,2728000.0,4.3822,4.3822,4.3452,4.3545,2728000.0
2010-05-07 15:30:00,4.71,4.72,4.66,4.68,7192000.0,4.3545,4.3637,4.3082,4.3267,7192000.0
2010-05-07 15:35:00,4.68,4.7,4.67,4.68,3401600.0,4.3267,4.3452,4.3175,4.3267,3401600.0
2010-05-07 15:40:00,4.69,4.74,4.69,4.72,5038400.0,4.336,4.3822,4.336,4.3637,5038400.0
2010-05-07 15:45:00,4.71,4.73,4.69,4.71,4195200.0,4.3545,4.3729,4.336,4.3545,4195200.0
2010-05-07 15:50:00,4.71,4.72,4.7,4.7,3282400.0,4.3545,4.3637,4.3452,4.3452,3282400.0
2010-05-07 15:55:00,4.7,4.75,4.7,4.72,8212000.0,4.3452,4.3914,4.3452,4.3637,8212000.0
2010-05-10 09:30:00,5.11,5.12,5.09,5.12,16420800.0,4.7243,4.7335,4.7058,4.7335,16420800.0
2010-05-10 09:35:00,5.12,5.14,5.11,5.14,13580800.0,4.7335,4.752,4.7243,4.752,13580800.0
2010-05-10 09:40:00,5.14,5.18,5.14,5.16,12867200.0,4.752,4.789,4.752,4.7705,12867200.0
2010-05-10 09:45:00,5.16,5.18,5.14,5.16,8626400.0,4.7705,4.789,4.752,4.7705,8626400.0
2010-05-10 09:50:00,5.16,5.16,5.12,5.12,8099200.0,4.7705,4.7705,4.7335,4.7335,8099200.0
2010-05-10 09:55:00,5.12,5.14,5.11,5.12,8057600.0,4.7335,4.752,4.7243,4.7335,8057600.0
2010-05-10 10:00:00,5.12,5.12,5.11,5.12,5416800.0,4.7335,4.7335,4.7243,4.7335,5416800.0
2010-05-10 10:05:00,5.12,5.13,5.1,5.12,4273600.0,4.7335,4.7427,4.715,4.7335,4273600.0
2010-05-10 10:10:00,5.12,5.15,5.11,5.14,4083200.0,4.7335,4.7612,4.7243,4.752,4083200.0
2010-05-10 10:15:00,5.14,5.15,5.12,5.12,3056800.0,4.752,4.7612,4.7335,4.7335,3056800.0
2010-05-10 10:20:00,5.12,5.14,5.1,5.11,3225600.0,4.7335,4.752,4.715,4.7243,3225600.0
2010-05-10 10:25:00,5.11,5.12,5.07,5.07,6112000.0,4.7243,4.7335,4.6873,4.6873,6112000.0
2010-05-10 10:30:00,5.07,5.1,5.07,5.1,3371200.0,4.6873,4.715,4.6873,4.715,3371200.0
2010-05-10 10:35:00,5.1,5.1,5.08,5.1,2608000.0,4.715,4.715,4.6965,4.715,2608000.0
2010-05-10 10:40:00,5.1,5.11,5.06,5.07,5198400.0,4.715,4.7243,4.678,4.6873,5198400.0
2010-05-10 10:45:00,5.07,5.09,5.06,5.09,2983200.0,4.6873,4.7058,4.678,4.7058,2983200.0
2010-05-10 10:50:00,5.09,5.1,5.07,5.1,3732000.0,4.7058,4.715,4.6873,4.715,3732000.0
2010-05-10 10:55:00,5.1,5.1,5.07,5.09,2167200.0,4.715,4.715,4.6873,4.7058,2167200.0
2010-05-10 11:00:00,5.09,5.13,5.09,5.12,5039200.0,4.7058,4.7427,4.7058,4.7335,5039200.0
2010-05-10 11:05:00,5.12,5.13,5.11,5.11,2980800.0,4.7335,4.7427,4.7243,4.7243,2980800.0
2010-05-10 11:10:00,5.11,5.12,5.1,5.11,1377600.0,4.7243,4.7335,4.715,4.7243,1377600.0
2010-05-10 11:15:00,5.11,5.12,5.1,5.12,1134400.0,4.7243,4.7335,4.715,4.7335,1134400.0
2010-05-10 11:20:00,5.12,5.13,5.1,5.11,1324800.0,4.7335,4.7427,4.715,4.7243,1324800.0
2010-05-10 11:25:00,5.11,5.13,5.11,5.13,1122400.0,4.7243,4.7427,4.7243,4.7427,1122400.0
2010-05-10 11:30:00,5.13,5.14,5.11,5.13,1416000.0,4.7427,4.752,4.7243,4.7427,1416000.0
2010-05-10 11:35:00,5.13,5.15,5.13,5.14,2111200.0,4.7427,4.7612,4.7427,4.752,2111200.0
2010-05-10 11:40:00,5.14,5.15,5.13,5.13,980000.0,4.752,4.7612,4.7427,4.7427,980000.0
2010-05-10 11:45:00,5.13,5.14,5.13,5.14,1236800.0,4.7427,4.752,4.7427,4.752,1236800.0
2010-05-10 11:50:00,5.14,5.15,5.13,5.15,2168800.0,4.752,4.7612,4.7427,4.7612,2168800.0
2010-05-10 11:55:00,5.15,5.16,5.14,5.14,1136000.0,4.7612,4.7705,4.752,4.752,1136000.0
2010-05-10 12:00:00,5.15,5.15,5.13,5.13,1380800.0,4.7612,4.7612,4.7427,4.7427,1380800.0
2010-05-10 12:05:00,5.13,5.14,5.13,5.14,959200.0,4.7427,4.752,4.7427,4.752,959200.0
2010-05-10 12:10:00,5.14,5.14,5.13,5.14,948800.0,4.752,4.752,4.7427,4.752,948800.0
2010-05-10 12:15:00,5.14,5.14,5.13,5.13,853600.0,4.752,4.752,4.7427,4.7427,853600.0
2010-05-10 12:20:00,5.13,5.14,5.12,5.13,1047200.0,4.7427,4.752,4.7335,4.7427,1047200.0
2010-05-10 12:25:00,5.13,5.13,5.12,5.12,1625600.0,4.7427,4.7427,4.7335,4.7335,1625600.0
2010-05-10 12:30:00,5.12,5.12,5.11,5.12,1532800.0,4.7335,4.7335,4.7243,4.7335,1532800.0
2010-05-10 12:35:00,5.12,5.13,5.12,5.12,1288000.0,4.7335,4.7427,4.7335,4.7335,1288000.0
2010-05-10 12:40:00,5.12,5.13,5.11,5.11,1132000.0,4.7335,4.7427,4.7243,4.7243,1132000.0
2010-05-10 12:45:00,5.11,5.12,5.11,5.11,739200.0,4.7243,4.7335,4.7243,4.7243,739200.0
2010-05-10 12:50:00,5.11,5.13,5.11,5.12,1082400.0,4.7243,4.7427,4.7243,4.7335,1082400.0
2010-05-10 12:55:00,5.12,5.13,5.11,5.11,655200.0,4.7335,4.7427,4.7243,4.7243,655200.0
2010-05-10 13:00:00,5.11,5.11,5.09,5.09,1900000.0,4.7243,4.7243,4.7058,4.7058,1900000.0
2010-05-10 13:05:00,5.09,5.09,5.05,5.06,8164000.0,4.7058,4.7058,4.6688,4.678,8164000.0
2010-05-10 13:10:00,5.06,5.08,5.05,5.05,5150400.0,4.678,4.6965,4.6688,4.6688,5150400.0
2010-05-10 13:15:00,5.05,5.08,5.04,5.08,4582400.0,4.6688,4.6965,4.6595,4.6965,4582400.0
2010-05-10 13:20:00,5.08,5.09,5.07,5.07,2263200.0,4.6965,4.7058,4.6873,4.6873,2263200.0
2010-05-10 13:25:00,5.07,5.09,5.07,5.08,2702400.0,4.6873,4.7058,4.6873,4.6965,2702400.0
2010-05-10 13:30:00,5.08,5.1,5.08,5.1,1690400.0,4.6965,4.715,4.6965,4.715,1690400.0
2010-05-10 13:35:00,5.1,5.1,5.08,5.09,1448000.0,4.715,4.715,4.6965,4.7058,1448000.0
2010-05-10 13:40:00,5.09,5.09,5.05,5.05,2184000.0,4.7058,4.7058,4.6688,4.6688,2184000.0
2010-05-10 13:45:00,5.05,5.08,5.05,5.07,2696800.0,4.6688,4.6965,4.6688,4.6873,2696800.0
2010-05-10 13:50:00,5.08,5.08,5.07,5.07,2160800.0,4.6965,4.6965,4.6873,4.6873,2160800.0
2010-05-10 13:55:00,5.07,5.09,5.06,5.06,1776000.0,4.6873,4.7058,4.678,4.678,1776000.0
2010-05-10 14:00:00,5.06,5.06,5.03,5.05,4730400.0,4.678,4.678,4.6503,4.6688,4730400.0
2010-05-10 14:05:00,5.05,5.07,5.05,5.07,1131200.0,4.6688,4.6873,4.6688,4.6873,1131200.0
2010-05-10 14:10:00,5.07,5.08,5.06,5.07,1357600.0,4.6873,4.6965,4.678,4.6873,1357600.0
2010-05-10 14:15:00,5.07,5.07,5.06,5.06,750400.0,4.6873,4.6873,4.678,4.678,750400.0
2010-05-10 14:20:00,5.06,5.09,5.06,5.09,2155200.0,4.678,4.7058,4.678,4.7058,2155200.0
2010-05-10 14:25:00,5.09,5.09,5.07,5.07,1547200.0,4.7058,4.7058,4.6873,4.6873,1547200.0
2010-05-10 14:30:00,5.07,5.08,5.07,5.08,579200.0,4.6873,4.6965,4.6873,4.6965,579200.0
2010-05-10 14:35:00,5.08,5.09,5.06,5.06,1766400.0,4.6965,4.7058,4.678,4.678,1766400.0
2010-05-10 14:40:00,5.06,5.08,5.05,5.07,2132000.0,4.678,4.6965,4.6688,4.6873,2132000.0
2010-05-10 14:45:00,5.07,5.08,5.07,5.08,700800.0,4.6873,4.6965,4.6873,4.6965,700800.0
2010-05-10 14:50:00,5.08,5.1,5.08,5.09,1406400.0,4.6965,4.715,4.6965,4.7058,1406400.0
2010-05-10 14:55:00,5.09,5.1,5.09,5.1,1501600.0,4.7058,4.715,4.7058,4.715,1501600.0
2010-05-10 15:00:00,5.1,5.1,5.07,5.08,1016800.0,4.715,4.715,4.6873,4.6965,1016800.0
2010-05-10 15:05:00,5.07,5.08,5.05,5.06,1706400.0,4.6873,4.6965,4.6688,4.678,1706400.0
2010-05-10 15:10:00,5.06,5.06,5.05,5.06,1637600.0,4.678,4.678,4.6688,4.678,1637600.0
2010-05-10 15:15:00,5.06,5.07,5.05,5.06,1200800.0,4.678,4.6873,4.6688,4.678,1200800.0
2010-05-10 15:20:00,5.06,5.08,5.06,5.07,1064000.0,4.678,4.6965,4.678,4.6873,1064000.0
2010-05-10 15:25:00,5.07,5.09,5.07,5.09,1601600.0,4.6873,4.7058,4.6873,4.7058,1601600.0
2010-05-10 15:30:00,5.08,5.08,5.07,5.07,791200.0,4.6965,4.6965,4.6873,4.6873,791200.0
2010-05-10 15:35:00,5.07,5.09,5.07,5.09,1169600.0,4.6873,4.7058,4.6873,4.7058,1169600.0
2010-05-10 15:40:00,5.09,5.1,5.09,5.09,1673600.0,4.7058,4.715,4.7058,4.7058,1673600.0
2010-05-10 15:45:00,5.09,5.1,5.09,5.1,3264800.0,4.7058,4.715,4.7058,4.715,3264800.0
2010-05-10 15:50:00,5.1,5.13,5.1,5.13,5184000.0,4.715,4.7427,4.715,4.7427,5184000.0
2010-05-10 15:55:00,5.13,5.15,5.13,5.14,5507200.0,4.7427,4.7612,4.7427,4.752,5507200.0
2010-05-11 09:30:00,5.04,5.06,5.03,5.05,7363200.0,4.6595,4.678,4.6503,4.6688,7363200.0
2010-05-11 09:35:00,5.05,5.08,5.05,5.07,4337600.0,4.6688,4.6965,4.6688,4.6873,4337600.0
2010-05-11 09:40:00,5.07,5.08,5.06,5.06,3970400.0,4.6873,4.6965,4.678,4.678,3970400.0
2010-05-11 09:45:00,5.06,5.09,5.06,5.08,3784800.0,4.678,4.7058,4.678,4.6965,3784800.0
2010-05-11 09:50:00,5.08,5.11,5.08,5.09,3944800.0,4.6965,4.7243,4.6965,4.7058,3944800.0
2010-05-11 09:55:00,5.09,5.1,5.08,5.09,1940000.0,4.7058,4.715,4.6965,4.7058,1940000.0
2010-05-11 10:00:00,5.09,5.1,5.07,5.08,2572800.0,4.7058,4.715,4.6873,4.6965,2572800.0
2010-05-11 10:05:00,5.08,5.09,5.07,5.08,2239200.0,4.6965,4.7058,4.6873,4.6965,2239200.0
2010-05-11 10:10:00,5.08,5.1,5.08,5.1,1728000.0,4.6965,4.715,4.6965,4.715,1728000.0
2010-05-11 10:15:00,5.1,5.11,5.09,5.09,2714400.0,4.715,4.7243,4.7058,4.7058,2714400.0
2010-05-11 10:20:00,5.1,5.12,5.09,5.11,2323200.0,4.715,4.7335,4.7058,4.7243,2323200.0
2010-05-11 10:25:00,5.11,5.11,5.09,5.1,2040800.0,4.7243,4.7243,4.7058,4.715,2040800.0
2010-05-11 10:30:00,5.1,5.1,5.08,5.08,2957600.0,4.715,4.715,4.6965,4.6965,2957600.0
2010-05-11 10:35:00,5.08,5.1,5.08,5.1,2170400.0,4.6965,4.715,4.6965,4.715,2170400.0
2010-05-11 10:40:00,5.1,5.12,5.1,5.1,2469600.0,4.715,4.7335,4.715,4.715,2469600.0
2010-05-11 10:45:00,5.1,5.12,5.1,5.11,1286400.0,4.715,4.7335,4.715,4.7243,1286400.0
2010-05-11 10:50:00,5.11,5.11,5.09,5.09,2182400.0,4.7243,4.7243,4.7058,4.7058,2182400.0
2010-05-11 10:55:00,5.09,5.1,5.09,5.1,1496000.0,4.7058,4.715,4.7058,4.715,1496000.0
2010-05-11 11:00:00,5.1,5.12,5.09,5.11,2383200.0,4.715,4.7335,4.7058,4.7243,2383200.0
2010-05-11 11:05:00,5.11,5.13,5.11,5.13,2728800.0,4.7243,4.7427,4.7243,4.7427,2728800.0
2010-05-11 11:10:00,5.13,5.15,5.13,5.15,3202400.0,4.7427,4.7612,4.7427,4.7612,3202400.0
2010-05-11 11:15:00,5.14,5.15,5.13,5.14,1848800.0,4.752,4.7612,4.7427,4.752,1848800.0
2010-05-11 11:20:00,5.14,5.14,5.12,5.13,1472000.0,4.752,4.752,4.7335,4.7427,1472000.0
2010-05-11 11:25:00,5.13,5.15,5.12,5.14,2276000.0,4.7427,4.7612,4.7335,4.752,2276000.0
2010-05-11 11:30:00,5.14,5.15,5.12,5.14,1698400.0,4.752,4.7612,4.7335,4.752,1698400.0
2010-05-11 11:35:00,5.14,5.17,5.14,5.16,3097600.0,4.752,4.7797,4.752,4.7705,3097600.0
2010-05-11 11:40:00,5.16,5.18,5.16,5.17,2678400.0,4.7705,4.789,4.7705,4.7797,2678400.0
2010-05-11 11:45:00,5.17,5.18,5.15,5.15,2184000.0,4.7797,4.789,4.7612,4.7612,2184000.0
2010-05-11 11:50:00,5.15,5.16,5.14,5.16,1530400.0,4.7612,4.7705,4.752,4.7705,1530400.0
2010-05-11 11:55:00,5.16,5.17,5.16,5.16,2648800.0,4.7705,4.7797,4.7705,4.7705,2648800.0
2010-05-11 12:00:00,5.16,5.18,5.16,5.17,1369600.0,4.7705,4.789,4.7705,4.7797,1369600.0
2010-05-11 12:05:00,5.17,5.2,5.17,5.2,2745600.0,4.7797,4.8075,4.7797,4.8075,2745600.0
2010-05-11 12:10:00,5.2,5.2,5.18,5.18,1044800.0,4.8075,4.8075,4.789,4.789,1044800.0
2010-05-11 12:15:00,5.18,5.2,5.18,5.19,1181600.0,4.789,4.8075,4.789,4.7982,1181600.0
2010-05-11 12:20:00,5.19,5.19,5.17,5.18,1354400.0,4.7982,4.7982,4.7797,4.789,1354400.0
2010-05-11 12:25:00,5.18,5.19,5.18,5.18,636000.0,4.789,4.7982,4.789,4.789,636000.0
2010-05-11 12:30:00,5.18,5.19,5.18,5.19,1396800.0,4.789,4.7982,4.789,4.7982,1396800.0
2010-05-11 12:35:00,5.18,5.19,5.18,5.18,914400.0,4.789,4.7982,4.789,4.789,914400.0
2010-05-11 12:40:00,5.18,5.21,5.18,5.2,1696800.0,4.789,4.8167,4.789,4.8075,1696800.0
2010-05-11 12:45:00,5.2,5.22,5.2,5.21,1975200.0,4.8075,4.826,4.8075,4.8167,1975200.0
2010-05-11 12:50:00,5.21,5.22,5.21,5.21,1404800.0,4.8167,4.826,4.8167,4.8167,1404800.0
2010-05-11 12:55:00,5.21,5.21,5.2,5.21,1722400.0,4.8167,4.8167,4.8075,4.8167,1722400.0
2010-05-11 13:00:00,5.21,5.22,5.2,5.2,952000.0,4.8167,4.826,4.8075,4.8075,952000.0
2010-05-11 13:05:00,5.2,5.21,5.2,5.21,1203200.0,4.8075,4.8167,4.8075,4.8167,1203200.0
2010-05-11 13:10:00,5.21,5.21,5.19,5.2,967200.0,4.8167,4.8167,4.7982,4.8075,967200.0
2010-05-11 13:15:00,5.2,5.21,5.19,5.19,898400.0,4.8075,4.8167,4.7982,4.7982,898400.0
2010-05-11 13:20:00,5.19,5.21,5.19,5.21,2892000.0,4.7982,4.8167,4.7982,4.8167,2892000.0
2010-05-11 13:25:00,5.21,5.21,5.2,5.2,790400.0,4.8167,4.8167,4.8075,4.8075,790400.0
2010-05-11 13:30:00,5.2,5.21,5.2,5.2,1601600.0,4.8075,4.8167,4.8075,4.8075,1601600.0
2010-05-11 13:35:00,5.2,5.21,5.19,5.2,968800.0,4.8075,4.8167,4.7982,4.8075,968800.0
2010-05-11 13:40:00,5.2,5.22,5.19,5.22,1975200.0,4.8075,4.826,4.7982,4.826,1975200.0
2010-05-11 13:45:00,5.22,5.24,5.21,5.23,4336800.0,4.826,4.8444,4.8167,4.8352,4336800.0
2010-05-11 13:50:00,5.24,5.24,5.23,5.23,2460000.0,4.8444,4.8444,4.8352,4.8352,2460000.0
2010-05-11 13:55:00,5.23,5.23,5.21,5.22,2010400.0,4.8352,4.8352,4.8167,4.826,2010400.0
2010-05-11 14:00:00,5.22,5.22,5.21,5.22,1471200.0,4.826,4.826,4.8167,4.826,1471200.0
2010-05-11 14:05:00,5.22,5.22,5.2,5.2,2308800.0,4.826,4.826,4.8075,4.8075,2308800.0
2010-05-11 14:10:00,5.2,5.2,5.18,5.18,4408800.0,4.8075,4.8075,4.789,4.789,4408800.0
2010-05-11 14:15:00,5.18,5.19,5.15,5.16,5506400.0,4.789,4.7982,4.7612,4.7705,5506400.0
2010-05-11 14:20:00,5.16,5.18,5.16,5.18,6425600.0,4.7705,4.789,4.7705,4.789,6425600.0
2010-05-11 14:25:00,5.18,5.18,5.16,5.16,3991200.0,4.789,4.789,4.7705,4.7705,3991200.0
2010-05-11 14:30:00,5.16,5.17,5.13,5.15,7620800.0,4.7705,4.7797,4.7427,4.7612,7620800.0
2010-05-11 14:35:00,5.15,5.15,5.13,5.14,3006400.0,4.7612,4.7612,4.7427,4.752,3006400.0
2010-05-11 14:40:00,5.14,5.14,5.13,5.14,3378400.0,4.752,4.752,4.7427,4.752,3378400.0
2010-05-11 14:45:00,5.14,5.17,5.14,5.16,3890400.0,4.752,4.7797,4.752,4.7705,3890400.0
2010-05-11 14:50:00,5.16,5.17,5.15,5.16,1798400.0,4.7705,4.7797,4.7612,4.7705,1798400.0
2010-05-11 14:55:00,5.16,5.16,5.14,5.14,2357600.0,4.7705,4.7705,4.752,4.752,2357600.0
2010-05-11 15:00:00,5.14,5.14,5.1,5.13,4571200.0,4.752,4.752,4.715,4.7427,4571200.0
2010-05-11 15:05:00,5.13,5.13,5.12,5.12,1594400.0,4.7427,4.7427,4.7335,4.7335,1594400.0
2010-05-11 15:10:00,5.12,5.13,5.11,5.13,1763200.0,4.7335,4.7427,4.7243,4.7427,1763200.0
2010-05-11 15:15:00,5.13,5.13,5.1,5.1,3604000.0,4.7427,4.7427,4.715,4.715,3604000.0
2010-05-11 15:20:00,5.1,5.12,5.09,5.12,4096000.0,4.715,4.7335,4.7058,4.7335,4096000.0
2010-05-11 15:25:00,5.12,5.13,5.11,5.12,954400.0,4.7335,4.7427,4.7243,4.7335,954400.0
2010-05-11 15:30:00,5.12,5.13,5.11,5.12,2048000.0,4.7335,4.7427,4.7243,4.7335,2048000.0
2010-05-11 15:35:00,5.12,5.15,5.12,5.15,2476800.0,4.7335,4.7612,4.7335,4.7612,2476800.0
2010-05-11 15:40:00,5.15,5.15,5.13,5.13,2544000.0,4.7612,4.7612,4.7427,4.7427,2544000.0
2010-05-11 15:45:00,5.14,5.15,5.13,5.13,3256800.0,4.752,4.7612,4.7427,4.7427,3256800.0
2010-05-11 15:50:00,5.13,5.14,5.11,5.12,3194400.0,4.7427,4.752,4.7243,4.7335,3194400.0
2010-05-11 15:55:00,5.12,5.12,5.1,5.11,3346400.0,4.7335,4.7335,4.715,4.7243,3346400.0
2010-05-12 09:30:00,5.15,5.17,5.13,5.14,5947200.0,4.7612,4.7797,4.7427,4.752,5947200.0
2010-05-12 09:35:00,5.14,5.17,5.14,5.17,6689600.0,4.752,4.7797,4.752,4.7797,6689600.0
2010-05-12 09:40:00,5.17,5.17,5.14,5.16,4147200.0,4.7797,4.7797,4.752,4.7705,4147200.0
2010-05-12 09:45:00,5.16,5.17,5.16,5.16,2585600.0,4.7705,4.7797,4.7705,4.7705,2585600.0
2010-05-12 09:50:00,5.16,5.17,5.15,5.16,2459200.0,4.7705,4.7797,4.7612,4.7705,2459200.0
2010-05-12 09:55:00,5.15,5.2,5.15,5.2,4741600.0,4.7612,4.8075,4.7612,4.8075,4741600.0
2010-05-12 10:00:00,5.2,5.21,5.19,5.21,3131200.0,4.8075,4.8167,4.7982,4.8167,3131200.0
2010-05-12 10:05:00,5.21,5.22,5.2,5.21,4503200.0,4.8167,4.826,4.8075,4.8167,4503200.0
2010-05-12 10:10:00,5.21,5.21,5.19,5.2,2642400.0,4.8167,4.8167,4.7982,4.8075,2642400.0
2010-05-12 10:15:00,5.2,5.21,5.19,5.19,2352800.0,4.8075,4.8167,4.7982,4.7982,2352800.0
2010-05-12 10:20:00,5.2,5.21,5.19,5.2,1395200.0,4.8075,4.8167,4.7982,4.8075,1395200.0
2010-05-12 10:25:00,5.2,5.21,5.19,5.21,972000.0,4.8075,4.8167,4.7982,4.8167,972000.0
2010-05-12 10:30:00,5.21,5.21,5.19,5.19,3163200.0,4.8167,4.8167,4.7982,4.7982,3163200.0
2010-05-12 10:35:00,5.2,5.2,5.17,5.18,3232800.0,4.8075,4.8075,4.7797,4.789,3232800.0
2010-05-12 10:40:00,5.18,5.2,5.18,5.19,1831200.0,4.789,4.8075,4.789,4.7982,1831200.0
2010-05-12 10:45:00,5.19,5.21,5.18,5.2,1660000.0,4.7982,4.8167,4.789,4.8075,1660000.0
2010-05-12 10:50:00,5.2,5.21,5.19,5.19,768000.0,4.8075,4.8167,4.7982,4.7982,768000.0
2010-05-12 10:55:00,5.19,5.21,5.19,5.2,1270400.0,4.7982,4.8167,4.7982,4.8075,1270400.0
2010-05-12 11:00:00,5.2,5.23,5.2,5.21,2882400.0,4.8075,4.8352,4.8075,4.8167,2882400.0
2010-05-12 11:05:00,5.21,5.23,5.21,5.22,1240800.0,4.8167,4.8352,4.8167,4.826,1240800.0
2010-05-12 11:10:00,5.22,5.22,5.2,5.21,939200.0,4.826,4.826,4.8075,4.8167,939200.0
2010-05-12 11:15:00,5.21,5.21,5.18,5.19,2495200.0,4.8167,4.8167,4.789,4.7982,2495200.0
2010-05-12 11:20:00,5.19,5.2,5.17,5.17,2619200.0,4.7982,4.8075,4.7797,4.7797,2619200.0
2010-05-12 11:25:00,5.17,5.18,5.16,5.16,2759200.0,4.7797,4.789,4.7705,4.7705,2759200.0
2010-05-12 11:30:00,5.16,5.19,5.16,5.18,2864000.0,4.7705,4.7982,4.7705,4.789,2864000.0
2010-05-12 11:35:00,5.18,5.19,5.17,5.18,4211200.0,4.789,4.7982,4.7797,4.789,4211200.0
2010-05-12 11:40:00,5.18,5.19,5.17,5.18,1761600.0,4.789,4.7982,4.7797,4.789,1761600.0
2010-05-12 11:45:00,5.18,5.19,5.17,5.17,1799200.0,4.789,4.7982,4.7797,4.7797,1799200.0
2010-05-12 11:50:00,5.17,5.18,5.16,5.17,1372800.0,4.7797,4.789,4.7705,4.7797,1372800.0
2010-05-12 11:55:00,5.17,5.2,5.17,5.2,1987200.0,4.7797,4.8075,4.7797,4.8075,1987200.0
2010-05-12 12:00:00,5.2,5.2,5.19,5.2,1473600.0,4.8075,4.8075,4.7982,4.8075,1473600.0
2010-05-12 12:05:00,5.2,5.21,5.2,5.2,602400.0,4.8075,4.8167,4.8075,4.8075,602400.0
2010-05-12 12:10:00,5.2,5.22,5.2,5.21,1368800.0,4.8075,4.826,4.8075,4.8167,1368800.0
2010-05-12 12:15:00,5.21,5.22,5.2,5.21,704800.0,4.8167,4.826,4.8075,4.8167,704800.0
2010-05-12 12:20:00,5.21,5.21,5.2,5.2,964800.0,4.8167,4.8167,4.8075,4.8075,964800.0
2010-05-12 12:25:00,5.2,5.21,5.2,5.21,472000.0,4.8075,4.8167,4.8075,4.8167,472000.0
2010-05-12 12:30:00,5.21,5.22,5.2,5.2,1912000.0,4.8167,4.826,4.8075,4.8075,1912000.0
2010-05-12 12:35:00,5.2,5.21,5.2,5.21,630400.0,4.8075,4.8167,4.8075,4.8167,630400.0
2010-05-12 12:40:00,5.21,5.22,5.21,5.21,636000.0,4.8167,4.826,4.8167,4.8167,636000.0
2010-05-12 12:45:00,5.21,5.21,5.2,5.21,239200.0,4.8167,4.8167,4.8075,4.8167,239200.0
2010-05-12 12:50:00,5.21,5.21,5.21,5.21,248800.0,4.8167,4.8167,4.8167,4.8167,248800.0
2010-05-12 12:55:00,5.21,5.23,5.21,5.22,1600000.0,4.8167,4.8352,4.8167,4.826,1600000.0
2010-05-12 13:00:00,5.22,5.23,5.22,5.22,1330400.0,4.826,4.8352,4.826,4.826,1330400.0
2010-05-12 13:05:00,5.22,5.24,5.22,5.23,3028800.0,4.826,4.8444,4.826,4.8352,3028800.0
2010-05-12 13:10:00,5.23,5.24,5.23,5.24,1557600.0,4.8352,4.8444,4.8352,4.8444,1557600.0
2010-05-12 13:15:00,5.24,5.25,5.24,5.24,1736000.0,4.8444,4.8537,4.8444,4.8444,1736000.0
2010-05-12 13:20:00,5.24,5.24,5.22,5.23,1484000.0,4.8444,4.8444,4.826,4.8352,1484000.0
2010-05-12 13:25:00,5.23,5.23,5.22,5.23,3549600.0,4.8352,4.8352,4.826,4.8352,3549600.0
2010-05-12 13:30:00,5.23,5.23,5.22,5.23,1464800.0,4.8352,4.8352,4.826,4.8352,1464800.0
2010-05-12 13:35:00,5.23,5.23,5.22,5.22,1534400.0,4.8352,4.8352,4.826,4.826,1534400.0
2010-05-12 13:40:00,5.22,5.22,5.21,5.21,2668800.0,4.826,4.826,4.8167,4.8167,2668800.0
2010-05-12 13:45:00,5.22,5.23,5.21,5.23,1308800.0,4.826,4.8352,4.8167,4.8352,1308800.0
2010-05-12 13:50:00,5.23,5.23,5.21,5.21,1906400.0,4.8352,4.8352,4.8167,4.8167,1906400.0
2010-05-12 13:55:00,5.22,5.22,5.21,5.21,2881600.0,4.826,4.826,4.8167,4.8167,2881600.0
2010-05-12 14:00:00,5.21,5.22,5.2,5.21,1078400.0,4.8167,4.826,4.8075,4.8167,1078400.0
2010-05-12 14:05:00,5.21,5.22,5.21,5.22,1147200.0,4.8167,4.826,4.8167,4.826,1147200.0
2010-05-12 14:10:00,5.22,5.23,5.21,5.22,1278400.0,4.826,4.8352,4.8167,4.826,1278400.0
2010-05-12 14:15:00,5.22,5.24,5.22,5.24,1530400.0,4.826,4.8444,4.826,4.8444,1530400.0
2010-05-12 14:20:00,5.24,5.24,5.23,5.24,1637600.0,4.8444,4.8444,4.8352,4.8444,1637600.0
2010-05-12 14:25:00,5.24,5.24,5.24,5.24,780800.0,4.8444,4.8444,4.8444,4.8444,780800.0
2010-05-12 14:30:00,5.25,5.25,5.24,5.24,2051200.0,4.8537,4.8537,4.8444,4.8444,2051200.0
2010-05-12 14:35:00,5.24,5.25,5.23,5.24,1466400.0,4.8444,4.8537,4.8352,4.8444,1466400.0
2010-05-12 14:40:00,5.23,5.24,5.23,5.24,638400.0,4.8352,4.8444,4.8352,4.8444,638400.0
2010-05-12 14:45:00,5.24,5.25,5.24,5.24,1231200.0,4.8444,4.8537,4.8444,4.8444,1231200.0
2010-05-12 14:50:00,5.24,5.24,5.23,5.24,1724800.0,4.8444,4.8444,4.8352,4.8444,1724800.0
2010-05-12 14:55:00,5.24,5.25,5.24,5.24,1080800.0,4.8444,4.8537,4.8444,4.8444,1080800.0
2010-05-12 15:00:00,5.25,5.26,5.24,5.26,2472800.0,4.8537,4.8629,4.8444,4.8629,2472800.0
2010-05-12 15:05:00,5.26,5.27,5.25,5.25,1660800.0,4.8629,4.8722,4.8537,4.8537,1660800.0
2010-05-12 15:10:00,5.25,5.25,5.24,5.25,821600.0,4.8537,4.8537,4.8444,4.8537,821600.0
2010-05-12 15:15:00,5.25,5.25,5.24,5.24,1352800.0,4.8537,4.8537,4.8444,4.8444,1352800.0
2010-05-12 15:20:00,5.24,5.24,5.23,5.24,768000.0,4.8444,4.8444,4.8352,4.8444,768000.0
2010-05-12 15:25:00,5.24,5.25,5.24,5.24,1500800.0,4.8444,4.8537,4.8444,4.8444,1500800.0
2010-05-12 15:30:00,5.25,5.25,5.23,5.24,952000.0,4.8537,4.8537,4.8352,4.8444,952000.0
2010-05-12 15:35:00,5.24,5.24,5.22,5.23,2194400.0,4.8444,4.8444,4.826,4.8352,2194400.0
2010-05-12 15:40:00,5.23,5.24,5.23,5.24,1616800.0,4.8352,4.8444,4.8352,4.8444,1616800.0
2010-05-12 15:45:00,5.24,5.25,5.24,5.25,1242400.0,4.8444,4.8537,4.8444,4.8537,1242400.0
2010-05-12 15:50:00,5.25,5.26,5.24,5.26,2004800.0,4.8537,4.8629,4.8444,4.8629,2004800.0
2010-05-12 15:55:00,5.26,5.26,5.25,5.25,3133600.0,4.8629,4.8629,4.8537,4.8537,3133600.0
2010-05-13 09:30:00,5.22,5.24,5.2,5.2,4935200.0,4.826,4.8444,4.8075,4.8075,4935200.0
2010-05-13 09:35:00,5.2,5.22,5.18,5.21,7715200.0,4.8075,4.826,4.789,4.8167,7715200.0
2010-05-13 09:40:00,5.21,5.22,5.2,5.22,3168000.0,4.8167,4.826,4.8075,4.826,3168000.0
2010-05-13 09:45:00,5.22,5.25,5.21,5.24,3528800.0,4.826,4.8537,4.8167,4.8444,3528800.0
2010-05-13 09:50:00,5.24,5.25,5.23,5.23,2467200.0,4.8444,4.8537,4.8352,4.8352,2467200.0
2010-05-13 09:55:00,5.24,5.24,5.22,5.22,2750400.0,4.8444,4.8444,4.826,4.826,2750400.0
2010-05-13 10:00:00,5.22,5.24,5.21,5.24,2412000.0,4.826,4.8444,4.8167,4.8444,2412000.0
2010-05-13 10:05:00,5.23,5.24,5.21,5.24,2023200.0,4.8352,4.8444,4.8167,4.8444,2023200.0
2010-05-13 10:10:00,5.24,5.24,5.23,5.23,1379200.0,4.8444,4.8444,4.8352,4.8352,1379200.0
2010-05-13 10:15:00,5.23,5.26,5.23,5.26,6472000.0,4.8352,4.8629,4.8352,4.8629,6472000.0
2010-05-13 10:20:00,5.26,5.26,5.25,5.26,2170400.0,4.8629,4.8629,4.8537,4.8629,2170400.0
2010-05-13 10:25:00,5.26,5.26,5.24,5.25,1899200.0,4.8629,4.8629,4.8444,4.8537,1899200.0
2010-05-13 10:30:00,5.25,5.25,5.24,5.25,1463200.0,4.8537,4.8537,4.8444,4.8537,1463200.0
2010-05-13 10:35:00,5.25,5.27,5.24,5.26,2427200.0,4.8537,4.8722,4.8444,4.8629,2427200.0
2010-05-13 10:40:00,5.26,5.27,5.26,5.26,963200.0,4.8629,4.8722,4.8629,4.8629,963200.0
2010-05-13 10:45:00,5.26,5.26,5.26,5.26,984800.0,4.8629,4.8629,4.8629,4.8629,984800.0
2010-05-13 10:50:00,5.26,5.26,5.25,5.25,1459200.0,4.8629,4.8629,4.8537,4.8537,1459200.0
2010-05-13 10:55:00,5.25,5.25,5.24,5.24,2238400.0,4.8537,4.8537,4.8444,4.8444,2238400.0
2010-05-13 11:00:00,5.24,5.24,5.22,5.23,2712800.0,4.8444,4.8444,4.826,4.8352,2712800.0
2010-05-13 11:05:00,5.23,5.23,5.22,5.23,2096800.0,4.8352,4.8352,4.826,4.8352,2096800.0
2010-05-13 11:10:00,5.23,5.23,5.22,5.23,980800.0,4.8352,4.8352,4.826,4.8352,980800.0
2010-05-13 11:15:00,5.23,5.24,5.23,5.24,2016000.0,4.8352,4.8444,4.8352,4.8444,2016000.0
2010-05-13 11:20:00,5.24,5.25,5.24,5.24,1824000.0,4.8444,4.8537,4.8444,4.8444,1824000.0
2010-05-13 11:25:00,5.24,5.25,5.24,5.24,970400.0,4.8444,4.8537,4.8444,4.8444,970400.0
2010-05-13 11:30:00,5.24,5.24,5.23,5.23,1411200.0,4.8444,4.8444,4.8352,4.8352,1411200.0
2010-05-13 11:35:00,5.24,5.24,5.22,5.22,1535200.0,4.8444,4.8444,4.826,4.826,1535200.0
2010-05-13 11:40:00,5.22,5.23,5.21,5.22,1021600.0,4.826,4.8352,4.8167,4.826,1021600.0
2010-05-13 11:45:00,5.22,5.23,5.22,5.23,357600.0,4.826,4.8352,4.826,4.8352,357600.0
2010-05-13 11:50:00,5.23,5.23,5.2,5.21,2274400.0,4.8352,4.8352,4.8075,4.8167,2274400.0
2010-05-13 11:55:00,5.21,5.21,5.2,5.2,1500000.0,4.8167,4.8167,4.8075,4.8075,1500000.0
2010-05-13 12:00:00,5.2,5.22,5.2,5.21,1455200.0,4.8075,4.826,4.8075,4.8167,1455200.0
2010-05-13 12:05:00,5.21,5.22,5.21,5.21,1236800.0,4.8167,4.826,4.8167,4.8167,1236800.0
2010-05-13 12:10:00,5.21,5.22,5.21,5.21,1356000.0,4.8167,4.826,4.8167,4.8167,1356000.0
2010-05-13 12:15:00,5.21,5.22,5.21,5.21,1025600.0,4.8167,4.826,4.8167,4.8167,1025600.0
2010-05-13 12:20:00,5.21,5.22,5.21,5.22,538400.0,4.8167,4.826,4.8167,4.826,538400.0
2010-05-13 12:25:00,5.22,5.22,5.21,5.22,1245600.0,4.826,4.826,4.8167,4.826,1245600.0
2010-05-13 12:30:00,5.22,5.23,5.22,5.22,720000.0,4.826,4.8352,4.826,4.826,720000.0
2010-05-13 12:35:00,5.22,5.23,5.22,5.22,952800.0,4.826,4.8352,4.826,4.826,952800.0
2010-05-13 12:40:00,5.22,5.23,5.22,5.23,585600.0,4.826,4.8352,4.826,4.8352,585600.0
2010-05-13 12:45:00,5.23,5.23,5.22,5.22,1966400.0,4.8352,4.8352,4.826,4.826,1966400.0
2010-05-13 12:50:00,5.22,5.23,5.22,5.23,465600.0,4.826,4.8352,4.826,4.8352,465600.0
2010-05-13 12:55:00,5.22,5.23,5.22,5.22,416800.0,4.826,4.8352,4.826,4.826,416800.0
2010-05-13 13:00:00,5.22,5.22,5.21,5.22,1660000.0,4.826,4.826,4.8167,4.826,1660000.0
2010-05-13 13:05:00,5.22,5.22,5.21,5.22,580000.0,4.826,4.826,4.8167,4.826,580000.0
2010-05-13 13:10:00,5.22,5.24,5.21,5.23,1895200.0,4.826,4.8444,4.8167,4.8352,1895200.0
2010-05-13 13:15:00,5.23,5.25,5.23,5.24,2300800.0,4.8352,4.8537,4.8352,4.8444,2300800.0
2010-05-13 13:20:00,5.24,5.25,5.24,5.24,696800.0,4.8444,4.8537,4.8444,4.8444,696800.0
2010-05-13 13:25:00,5.24,5.24,5.23,5.24,575200.0,4.8444,4.8444,4.8352,4.8444,575200.0
2010-05-13 13:30:00,5.24,5.25,5.24,5.24,1791200.0,4.8444,4.8537,4.8444,4.8444,1791200.0
2010-05-13 13:35:00,5.24,5.25,5.24,5.24,1697600.0,4.8444,4.8537,4.8444,4.8444,1697600.0
2010-05-13 13:40:00,5.24,5.25,5.23,5.23,1804000.0,4.8444,4.8537,4.8352,4.8352,1804000.0
2010-05-13 13:45:00,5.23,5.24,5.23,5.24,688800.0,4.8352,4.8444,4.8352,4.8444,688800.0
2010-05-13 13:50:00,5.24,5.24,5.23,5.23,2330400.0,4.8444,4.8444,4.8352,4.8352,2330400.0
2010-05-13 13:55:00,5.23,5.24,5.23,5.23,236800.0,4.8352,4.8444,4.8352,4.8352,236800.0
2010-05-13 14:00:00,5.23,5.25,5.23,5.24,1130400.0,4.8352,4.8537,4.8352,4.8444,1130400.0
2010-05-13 14:05:00,5.24,5.25,5.24,5.25,987200.0,4.8444,4.8537,4.8444,4.8537,987200.0
2010-05-13 14:10:00,5.25,5.25,5.24,5.25,1236000.0,4.8537,4.8537,4.8444,4.8537,1236000.0
2010-05-13 14:15:00,5.25,5.25,5.24,5.25,522400.0,4.8537,4.8537,4.8444,4.8537,522400.0
2010-05-13 14:20:00,5.25,5.25,5.24,5.24,1056000.0,4.8537,4.8537,4.8444,4.8444,1056000.0
2010-05-13 14:25:00,5.24,5.24,5.23,5.23,850400.0,4.8444,4.8444,4.8352,4.8352,850400.0
2010-05-13 14:30:00,5.23,5.23,5.22,5.23,1289600.0,4.8352,4.8352,4.826,4.8352,1289600.0
2010-05-13 14:35:00,5.23,5.24,5.22,5.23,1050400.0,4.8352,4.8444,4.826,4.8352,1050400.0
2010-05-13 14:40:00,5.23,5.23,5.22,5.22,872000.0,4.8352,4.8352,4.826,4.826,872000.0
2010-05-13 14:45:00,5.22,5.22,5.21,5.21,2478400.0,4.826,4.826,4.8167,4.8167,2478400.0
2010-05-13 14:50:00,5.21,5.21,5.2,5.2,1755200.0,4.8167,4.8167,4.8075,4.8075,1755200.0
2010-05-13 14:55:00,5.2,5.2,5.19,5.2,1783200.0,4.8075,4.8075,4.7982,4.8075,1783200.0
2010-05-13 15:00:00,5.2,5.21,5.2,5.2,1184000.0,4.8075,4.8167,4.8075,4.8075,1184000.0
2010-05-13 15:05:00,5.2,5.2,5.19,5.19,3464800.0,4.8075,4.8075,4.7982,4.7982,3464800.0
2010-05-13 15:10:00,5.19,5.19,5.16,5.16,4326400.0,4.7982,4.7982,4.7705,4.7705,4326400.0
2010-05-13 15:15:00,5.16,5.16,5.14,5.14,6024000.0,4.7705,4.7705,4.752,4.752,6024000.0
2010-05-13 15:20:00,5.14,5.16,5.14,5.16,5344000.0,4.752,4.7705,4.752,4.7705,5344000.0
2010-05-13 15:25:00,5.16,5.17,5.15,5.15,3384800.0,4.7705,4.7797,4.7612,4.7612,3384800.0
2010-05-13 15:30:00,5.15,5.16,5.14,5.15,3818400.0,4.7612,4.7705,4.752,4.7612,3818400.0
2010-05-13 15:35:00,5.15,5.16,5.12,5.13,5356800.0,4.7612,4.7705,4.7335,4.7427,5356800.0
2010-05-13 15:40:00,5.13,5.14,5.11,5.13,5479200.0,4.7427,4.752,4.7243,4.7427,5479200.0
2010-05-13 15:45:00,5.14,5.16,5.13,5.15,5738400.0,4.752,4.7705,4.7427,4.7612,5738400.0
2010-05-13 15:50:00,5.15,5.17,5.15,5.15,4432000.0,4.7612,4.7797,4.7612,4.7612,4432000.0
2010-05-13 15:55:00,5.15,5.15,5.12,5.12,6412800.0,4.7612,4.7612,4.7335,4.7335,6412800.0
2010-05-14 09:30:00,5.05,5.06,5.04,5.05,6428800.0,4.6688,4.678,4.6595,4.6688,6428800.0
2010-05-14 09:35:00,5.05,5.05,5.0,5.01,7953600.0,4.6688,4.6688,4.6226,4.6318,7953600.0
2010-05-14 09:40:00,5.01,5.01,4.94,4.98,15384000.0,4.6318,4.6318,4.5671,4.6041,15384000.0
2010-05-14 09:45:00,4.98,5.0,4.97,4.97,5925600.0,4.6041,4.6226,4.5948,4.5948,5925600.0
2010-05-14 09:50:00,4.97,4.99,4.96,4.97,4524000.0,4.5948,4.6133,4.5856,4.5948,4524000.0
2010-05-14 09:55:00,4.97,4.98,4.96,4.97,3380000.0,4.5948,4.6041,4.5856,4.5948,3380000.0
2010-05-14 10:00:00,4.97,4.97,4.92,4.94,8665600.0,4.5948,4.5948,4.5486,4.5671,8665600.0
2010-05-14 10:05:00,4.94,4.97,4.93,4.97,4857600.0,4.5671,4.5948,4.5578,4.5948,4857600.0
2010-05-14 10:10:00,4.97,4.99,4.96,4.98,5200000.0,4.5948,4.6133,4.5856,4.6041,5200000.0
2010-05-14 10:15:00,4.98,5.0,4.97,4.97,4994400.0,4.6041,4.6226,4.5948,4.5948,4994400.0
2010-05-14 10:20:00,4.97,5.0,4.97,5.0,3245600.0,4.5948,4.6226,4.5948,4.6226,3245600.0
2010-05-14 10:25:00,5.0,5.01,4.97,4.98,3044800.0,4.6226,4.6318,4.5948,4.6041,3044800.0
2010-05-14 10:30:00,4.98,4.99,4.96,4.97,2119200.0,4.6041,4.6133,4.5856,4.5948,2119200.0
2010-05-14 10:35:00,4.97,4.97,4.95,4.95,3156000.0,4.5948,4.5948,4.5763,4.5763,3156000.0
2010-05-14 10:40:00,4.95,4.97,4.94,4.96,3153600.0,4.5763,4.5948,4.5671,4.5856,3153600.0
2010-05-14 10:45:00,4.96,4.97,4.95,4.97,2919200.0,4.5856,4.5948,4.5763,4.5948,2919200.0
2010-05-14 10:50:00,4.97,4.98,4.96,4.98,1620000.0,4.5948,4.6041,4.5856,4.6041,1620000.0
2010-05-14 10:55:00,4.98,4.98,4.95,4.96,1504800.0,4.6041,4.6041,4.5763,4.5856,1504800.0
2010-05-14 11:00:00,4.96,4.96,4.93,4.94,3474400.0,4.5856,4.5856,4.5578,4.5671,3474400.0
2010-05-14 11:05:00,4.94,4.94,4.92,4.92,6610400.0,4.5671,4.5671,4.5486,4.5486,6610400.0
2010-05-14 11:10:00,4.92,4.93,4.9,4.93,7228000.0,4.5486,4.5578,4.5301,4.5578,7228000.0
2010-05-14 11:15:00,4.93,4.93,4.9,4.9,3170400.0,4.5578,4.5578,4.5301,4.5301,3170400.0
2010-05-14 11:20:00,4.9,4.9,4.86,4.88,7702400.0,4.5301,4.5301,4.4931,4.5116,7702400.0
2010-05-14 11:25:00,4.89,4.92,4.88,4.9,6178400.0,4.5209,4.5486,4.5116,4.5301,6178400.0
2010-05-14 11:30:00,4.9,4.92,4.89,4.92,4169600.0,4.5301,4.5486,4.5209,4.5486,4169600.0
2010-05-14 11:35:00,4.92,4.93,4.91,4.91,1935200.0,4.5486,4.5578,4.5394,4.5394,1935200.0
2010-05-14 11:40:00,4.91,4.91,4.89,4.91,2051200.0,4.5394,4.5394,4.5209,4.5394,2051200.0
2010-05-14 11:45:00,4.91,4.91,4.9,4.9,1384800.0,4.5394,4.5394,4.5301,4.5301,1384800.0
2010-05-14 11:50:00,4.9,4.9,4.88,4.89,2864000.0,4.5301,4.5301,4.5116,4.5209,2864000.0
2010-05-14 11:55:00,4.89,4.9,4.88,4.89,3290400.0,4.5209,4.5301,4.5116,4.5209,3290400.0
2010-05-14 12:00:00,4.89,4.9,4.88,4.88,1892800.0,4.5209,4.5301,4.5116,4.5116,1892800.0
2010-05-14 12:05:00,4.88,4.89,4.85,4.86,6744800.0,4.5116,4.5209,4.4839,4.4931,6744800.0
2010-05-14 12:10:00,4.86,4.88,4.86,4.87,3086400.0,4.4931,4.5116,4.4931,4.5024,3086400.0
2010-05-14 12:15:00,4.87,4.89,4.86,4.89,2512800.0,4.5024,4.5209,4.4931,4.5209,2512800.0
2010-05-14 12:20:00,4.89,4.9,4.86,4.9,3336800.0,4.5209,4.5301,4.4931,4.5301,3336800.0
2010-05-14 12:25:00,4.9,4.91,4.88,4.89,2464000.0,4.5301,4.5394,4.5116,4.5209,2464000.0
2010-05-14 12:30:00,4.89,4.9,4.89,4.89,1180800.0,4.5209,4.5301,4.5209,4.5209,1180800.0
2010-05-14 12:35:00,4.89,4.91,4.89,4.91,1444800.0,4.5209,4.5394,4.5209,4.5394,1444800.0
2010-05-14 12:40:00,4.91,4.92,4.9,4.9,3486400.0,4.5394,4.5486,4.5301,4.5301,3486400.0
2010-05-14 12:45:00,4.9,4.91,4.88,4.89,1972800.0,4.5301,4.5394,4.5116,4.5209,1972800.0
2010-05-14 12:50:00,4.89,4.91,4.89,4.91,1151200.0,4.5209,4.5394,4.5209,4.5394,1151200.0
2010-05-14 12:55:00,4.91,4.93,4.91,4.93,2184800.0,4.5394,4.5578,4.5394,4.5578,2184800.0
2010-05-14 13:00:00,4.93,4.94,4.92,4.92,3162400.0,4.5578,4.5671,4.5486,4.5486,3162400.0
2010-05-14 13:05:00,4.92,4.93,4.91,4.92,1188800.0,4.5486,4.5578,4.5394,4.5486,1188800.0
2010-05-14 13:10:00,4.92,4.93,4.92,4.93,1985600.0,4.5486,4.5578,4.5486,4.5578,1985600.0
2010-05-14 13:15:00,4.93,4.93,4.89,4.89,1772800.0,4.5578,4.5578,4.5209,4.5209,1772800.0
2010-05-14 13:20:00,4.89,4.91,4.89,4.91,2058400.0,4.5209,4.5394,4.5209,4.5394,2058400.0
2010-05-14 13:25:00,4.91,4.91,4.9,4.9,1107200.0,4.5394,4.5394,4.5301,4.5301,1107200.0
2010-05-14 13:30:00,4.9,4.9,4.88,4.88,1408000.0,4.5301,4.5301,4.5116,4.5116,1408000.0
2010-05-14 13:35:00,4.88,4.9,4.88,4.88,2200000.0,4.5116,4.5301,4.5116,4.5116,2200000.0
2010-05-14 13:40:00,4.88,4.89,4.88,4.89,1982400.0,4.5116,4.5209,4.5116,4.5209,1982400.0
2010-05-14 13:45:00,4.89,4.9,4.89,4.89,1772000.0,4.5209,4.5301,4.5209,4.5209,1772000.0
2010-05-14 13:50:00,4.89,4.9,4.88,4.89,1489600.0,4.5209,4.5301,4.5116,4.5209,1489600.0
2010-05-14 13:55:00,4.9,4.92,4.89,4.9,2385600.0,4.5301,4.5486,4.5209,4.5301,2385600.0
2010-05-14 14:00:00,4.9,4.91,4.9,4.9,820000.0,4.5301,4.5394,4.5301,4.5301,820000.0
2010-05-14 14:05:00,4.9,4.9,4.89,4.89,928000.0,4.5301,4.5301,4.5209,4.5209,928000.0
2010-05-14 14:10:00,4.89,4.89,4.87,4.88,2508800.0,4.5209,4.5209,4.5024,4.5116,2508800.0
2010-05-14 14:15:00,4.88,4.88,4.86,4.86,3997600.0,4.5116,4.5116,4.4931,4.4931,3997600.0
2010-05-14 14:20:00,4.87,4.89,4.87,4.89,2530400.0,4.5024,4.5209,4.5024,4.5209,2530400.0
2010-05-14 14:25:00,4.89,4.89,4.87,4.89,3199200.0,4.5209,4.5209,4.5024,4.5209,3199200.0
2010-05-14 14:30:00,4.89,4.9,4.89,4.9,1857600.0,4.5209,4.5301,4.5209,4.5301,1857600.0
2010-05-14 14:35:00,4.9,4.91,4.89,4.91,2648800.0,4.5301,4.5394,4.5209,4.5394,2648800.0
2010-05-14 14:40:00,4.91,4.91,4.89,4.9,1316800.0,4.5394,4.5394,4.5209,4.5301,1316800.0
2010-05-14 14:45:00,4.9,4.9,4.89,4.9,1455200.0,4.5301,4.5301,4.5209,4.5301,1455200.0
2010-05-14 14:50:00,4.9,4.91,4.89,4.89,2564000.0,4.5301,4.5394,4.5209,4.5209,2564000.0
2010-05-14 14:55:00,4.89,4.89,4.88,4.88,2196000.0,4.5209,4.5209,4.5116,4.5116,2196000.0
2010-05-14 15:00:00,4.88,4.89,4.88,4.89,2259200.0,4.5116,4.5209,4.5116,4.5209,2259200.0
2010-05-14 15:05:00,4.89,4.89,4.88,4.89,1606400.0,4.5209,4.5209,4.5116,4.5209,1606400.0
2010-05-14 15:10:00,4.89,4.9,4.88,4.89,2186400.0,4.5209,4.5301,4.5116,4.5209,2186400.0
2010-05-14 15:15:00,4.89,4.89,4.87,4.87,2333600.0,4.5209,4.5209,4.5024,4.5024,2333600.0
2010-05-14 15:20:00,4.87,4.88,4.85,4.86,5253600.0,4.5024,4.5116,4.4839,4.4931,5253600.0
2010-05-14 15:25:00,4.86,4.88,4.85,4.87,3166400.0,4.4931,4.5116,4.4839,4.5024,3166400.0
2010-05-14 15:30:00,4.88,4.89,4.88,4.88,2868000.0,4.5116,4.5209,4.5116,4.5116,2868000.0
2010-05-14 15:35:00,4.88,4.88,4.86,4.87,3045600.0,4.5116,4.5116,4.4931,4.5024,3045600.0
2010-05-14 15:40:00,4.87,4.91,4.87,4.91,6171200.0,4.5024,4.5394,4.5024,4.5394,6171200.0
2010-05-14 15:45:00,4.91,4.91,4.9,4.9,4344000.0,4.5394,4.5394,4.5301,4.5301,4344000.0
2010-05-14 15:50:00,4.9,4.94,4.9,4.94,9928800.0,4.5301,4.5671,4.5301,4.5671,9928800.0
2010-05-14 15:55:00,4.94,4.96,4.92,4.94,10820000.0,4.5671,4.5856,4.5486,4.5671,10820000.0
2010-05-17 09:30:00,4.96,4.98,4.96,4.96,6402400.0,4.5856,4.6041,4.5856,4.5856,6402400.0
2010-05-17 09:35:00,4.96,4.99,4.96,4.98,5609600.0,4.5856,4.6133,4.5856,4.6041,5609600.0
2010-05-17 09:40:00,4.98,4.98,4.96,4.96,5186400.0,4.6041,4.6041,4.5856,4.5856,5186400.0
2010-05-17 09:45:00,4.96,4.96,4.93,4.95,5199200.0,4.5856,4.5856,4.5578,4.5763,5199200.0
2010-05-17 09:50:00,4.95,4.96,4.92,4.93,4191200.0,4.5763,4.5856,4.5486,4.5578,4191200.0
2010-05-17 09:55:00,4.93,4.94,4.91,4.92,3794400.0,4.5578,4.5671,4.5394,4.5486,3794400.0
2010-05-17 10:00:00,4.92,4.93,4.91,4.92,3376000.0,4.5486,4.5578,4.5394,4.5486,3376000.0
2010-05-17 10:05:00,4.92,4.93,4.91,4.91,2748000.0,4.5486,4.5578,4.5394,4.5394,2748000.0
2010-05-17 10:10:00,4.91,4.94,4.9,4.93,2977600.0,4.5394,4.5671,4.5301,4.5578,2977600.0
2010-05-17 10:15:00,4.93,4.95,4.93,4.95,2666400.0,4.5578,4.5763,4.5578,4.5763,2666400.0
2010-05-17 10:20:00,4.95,4.95,4.92,4.93,2040800.0,4.5763,4.5763,4.5486,4.5578,2040800.0
2010-05-17 10:25:00,4.93,4.94,4.92,4.94,1424000.0,4.5578,4.5671,4.5486,4.5671,1424000.0
2010-05-17 10:30:00,4.94,4.94,4.93,4.93,1031200.0,4.5671,4.5671,4.5578,4.5578,1031200.0
2010-05-17 10:35:00,4.94,4.96,4.93,4.94,2559200.0,4.5671,4.5856,4.5578,4.5671,2559200.0
2010-05-17 10:40:00,4.94,4.94,4.91,4.92,2888800.0,4.5671,4.5671,4.5394,4.5486,2888800.0
2010-05-17 10:45:00,4.92,4.93,4.91,4.92,2728000.0,4.5486,4.5578,4.5394,4.5486,2728000.0
2010-05-17 10:50:00,4.92,4.94,4.92,4.93,2560000.0,4.5486,4.5671,4.5486,4.5578,2560000.0
2010-05-17 10:55:00,4.93,4.93,4.91,4.91,2453600.0,4.5578,4.5578,4.5394,4.5394,2453600.0
2010-05-17 11:00:00,4.91,4.91,4.89,4.89,3758400.0,4.5394,4.5394,4.5209,4.5209,3758400.0
2010-05-17 11:05:00,4.89,4.9,4.88,4.89,2199200.0,4.5209,4.5301,4.5116,4.5209,2199200.0
2010-05-17 11:10:00,4.89,4.89,4.87,4.87,2679200.0,4.5209,4.5209,4.5024,4.5024,2679200.0
2010-05-17 11:15:00,4.87,4.88,4.85,4.85,3230400.0,4.5024,4.5116,4.4839,4.4839,3230400.0
2010-05-17 11:20:00,4.85,4.87,4.85,4.87,4440000.0,4.4839,4.5024,4.4839,4.5024,4440000.0
2010-05-17 11:25:00,4.86,4.87,4.84,4.86,4594400.0,4.4931,4.5024,4.4746,4.4931,4594400.0
2010-05-17 11:30:00,4.86,4.87,4.86,4.87,1937600.0,4.4931,4.5024,4.4931,4.5024,1937600.0
2010-05-17 11:35:00,4.87,4.88,4.87,4.87,2342400.0,4.5024,4.5116,4.5024,4.5024,2342400.0
2010-05-17 11:40:00,4.87,4.88,4.87,4.88,1092000.0,4.5024,4.5116,4.5024,4.5116,1092000.0
2010-05-17 11:45:00,4.88,4.88,4.85,4.86,4386400.0,4.5116,4.5116,4.4839,4.4931,4386400.0
2010-05-17 11:50:00,4.86,4.86,4.83,4.83,2824000.0,4.4931,4.4931,4.4654,4.4654,2824000.0
2010-05-17 11:55:00,4.83,4.84,4.83,4.83,3100800.0,4.4654,4.4746,4.4654,4.4654,3100800.0
2010-05-17 12:00:00,4.83,4.83,4.76,4.77,11812000.0,4.4654,4.4654,4.4007,4.4099,11812000.0
2010-05-17 12:05:00,4.77,4.79,4.75,4.77,8502400.0,4.4099,4.4284,4.3914,4.4099,8502400.0
2010-05-17 12:10:00,4.77,4.8,4.77,4.8,4194400.0,4.4099,4.4377,4.4099,4.4377,4194400.0
2010-05-17 12:15:00,4.8,4.8,4.78,4.79,2747200.0,4.4377,4.4377,4.4192,4.4284,2747200.0
2010-05-17 12:20:00,4.79,4.8,4.79,4.8,2560000.0,4.4284,4.4377,4.4284,4.4377,2560000.0
2010-05-17 12:25:00,4.8,4.81,4.79,4.79,2478400.0,4.4377,4.4469,4.4284,4.4284,2478400.0
2010-05-17 12:30:00,4.79,4.82,4.79,4.82,2152000.0,4.4284,4.4561,4.4284,4.4561,2152000.0
2010-05-17 12:35:00,4.82,4.82,4.81,4.81,1337600.0,4.4561,4.4561,4.4469,4.4469,1337600.0
2010-05-17 12:40:00,4.81,4.82,4.8,4.8,1119200.0,4.4469,4.4561,4.4377,4.4377,1119200.0
2010-05-17 12:45:00,4.8,4.81,4.8,4.81,927200.0,4.4377,4.4469,4.4377,4.4469,927200.0
2010-05-17 12:50:00,4.81,4.81,4.79,4.8,1372000.0,4.4469,4.4469,4.4284,4.4377,1372000.0
2010-05-17 12:55:00,4.8,4.8,4.79,4.79,1238400.0,4.4377,4.4377,4.4284,4.4284,1238400.0
2010-05-17 13:00:00,4.79,4.81,4.79,4.8,1362400.0,4.4284,4.4469,4.4284,4.4377,1362400.0
2010-05-17 13:05:00,4.8,4.8,4.79,4.8,1980000.0,4.4377,4.4377,4.4284,4.4377,1980000.0
2010-05-17 13:10:00,4.8,4.8,4.79,4.8,768000.0,4.4377,4.4377,4.4284,4.4377,768000.0
2010-05-17 13:15:00,4.8,4.84,4.8,4.84,4011200.0,4.4377,4.4746,4.4377,4.4746,4011200.0
2010-05-17 13:20:00,4.84,4.84,4.83,4.83,2213600.0,4.4746,4.4746,4.4654,4.4654,2213600.0
2010-05-17 13:25:00,4.83,4.85,4.83,4.83,2249600.0,4.4654,4.4839,4.4654,4.4654,2249600.0
2010-05-17 13:30:00,4.83,4.85,4.83,4.85,2788000.0,4.4654,4.4839,4.4654,4.4839,2788000.0
2010-05-17 13:35:00,4.85,4.85,4.82,4.82,1809600.0,4.4839,4.4839,4.4561,4.4561,1809600.0
2010-05-17 13:40:00,4.82,4.82,4.81,4.81,1414400.0,4.4561,4.4561,4.4469,4.4469,1414400.0
2010-05-17 13:45:00,4.81,4.81,4.8,4.81,1505600.0,4.4469,4.4469,4.4377,4.4469,1505600.0
2010-05-17 13:50:00,4.81,4.82,4.8,4.82,900000.0,4.4469,4.4561,4.4377,4.4561,900000.0
2010-05-17 13:55:00,4.82,4.84,4.82,4.84,1847200.0,4.4561,4.4746,4.4561,4.4746,1847200.0
2010-05-17 14:00:00,4.84,4.86,4.83,4.86,3779200.0,4.4746,4.4931,4.4654,4.4931,3779200.0
2010-05-17 14:05:00,4.86,4.86,4.84,4.84,1713600.0,4.4931,4.4931,4.4746,4.4746,1713600.0
2010-05-17 14:10:00,4.84,4.85,4.83,4.85,1089600.0,4.4746,4.4839,4.4654,4.4839,1089600.0
2010-05-17 14:15:00,4.85,4.86,4.84,4.86,2000800.0,4.4839,4.4931,4.4746,4.4931,2000800.0
2010-05-17 14:20:00,4.86,4.86,4.84,4.85,1524800.0,4.4931,4.4931,4.4746,4.4839,1524800.0
2010-05-17 14:25:00,4.84,4.85,4.83,4.84,1437600.0,4.4746,4.4839,4.4654,4.4746,1437600.0
2010-05-17 14:30:00,4.84,4.86,4.84,4.84,2590400.0,4.4746,4.4931,4.4746,4.4746,2590400.0
2010-05-17 14:35:00,4.84,4.86,4.83,4.86,2546400.0,4.4746,4.4931,4.4654,4.4931,2546400.0
2010-05-17 14:40:00,4.86,4.88,4.86,4.87,2896800.0,4.4931,4.5116,4.4931,4.5024,2896800.0
2010-05-17 14:45:00,4.87,4.89,4.87,4.88,2820800.0,4.5024,4.5209,4.5024,4.5116,2820800.0
2010-05-17 14:50:00,4.88,4.89,4.87,4.87,2519200.0,4.5116,4.5209,4.5024,4.5024,2519200.0
2010-05-17 14:55:00,4.87,4.9,4.87,4.89,3161600.0,4.5024,4.5301,4.5024,4.5209,3161600.0
2010-05-17 15:00:00,4.89,4.93,4.89,4.91,5728000.0,4.5209,4.5578,4.5209,4.5394,5728000.0
2010-05-17 15:05:00,4.91,4.92,4.87,4.88,3623200.0,4.5394,4.5486,4.5024,4.5116,3623200.0
2010-05-17 15:10:00,4.88,4.89,4.88,4.89,2172000.0,4.5116,4.5209,4.5116,4.5209,2172000.0
2010-05-17 15:15:00,4.89,4.89,4.86,4.87,3120800.0,4.5209,4.5209,4.4931,4.5024,3120800.0
2010-05-17 15:20:00,4.87,4.88,4.85,4.86,2740800.0,4.5024,4.5116,4.4839,4.4931,2740800.0
2010-05-17 15:25:00,4.86,4.88,4.85,4.88,1441600.0,4.4931,4.5116,4.4839,4.5116,1441600.0
2010-05-17 15:30:00,4.88,4.9,4.87,4.9,2922400.0,4.5116,4.5301,4.5024,4.5301,2922400.0
2010-05-17 15:35:00,4.9,4.94,4.9,4.94,7761600.0,4.5301,4.5671,4.5301,4.5671,7761600.0
2010-05-17 15:40:00,4.94,4.96,4.92,4.94,5401600.0,4.5671,4.5856,4.5486,4.5671,5401600.0
2010-05-17 15:45:00,4.94,4.95,4.93,4.94,3004000.0,4.5671,4.5763,4.5578,4.5671,3004000.0
2010-05-17 15:50:00,4.95,4.96,4.94,4.95,5368000.0,4.5763,4.5856,4.5671,4.5763,5368000.0
2010-05-17 15:55:00,4.95,4.95,4.94,4.94,3805600.0,4.5763,4.5763,4.5671,4.5671,3805600.0
2010-05-18 09:30:00,5.02,5.03,5.02,5.02,6037600.0,4.6411,4.6503,4.6411,4.6411,6037600.0
2010-05-18 09:35:00,5.01,5.03,5.01,5.02,5036000.0,4.6318,4.6503,4.6318,4.6411,5036000.0
2010-05-18 09:40:00,5.02,5.04,5.01,5.03,3874400.0,4.6411,4.6595,4.6318,4.6503,3874400.0
2010-05-18 09:45:00,5.03,5.05,5.03,5.04,5814400.0,4.6503,4.6688,4.6503,4.6595,5814400.0
2010-05-18 09:50:00,5.04,5.04,5.02,5.03,2692000.0,4.6595,4.6595,4.6411,4.6503,2692000.0
2010-05-18 09:55:00,5.03,5.03,5.02,5.02,2647200.0,4.6503,4.6503,4.6411,4.6411,2647200.0
2010-05-18 10:00:00,5.02,5.02,5.0,5.0,3901600.0,4.6411,4.6411,4.6226,4.6226,3901600.0
2010-05-18 10:05:00,5.0,5.01,5.0,5.01,2995200.0,4.6226,4.6318,4.6226,4.6318,2995200.0
2010-05-18 10:10:00,5.01,5.02,4.99,5.02,4149600.0,4.6318,4.6411,4.6133,4.6411,4149600.0
2010-05-18 10:15:00,5.02,5.03,5.02,5.02,2304000.0,4.6411,4.6503,4.6411,4.6411,2304000.0
2010-05-18 10:20:00,5.02,5.02,5.01,5.02,1394400.0,4.6411,4.6411,4.6318,4.6411,1394400.0
2010-05-18 10:25:00,5.02,5.02,4.99,5.0,2444000.0,4.6411,4.6411,4.6133,4.6226,2444000.0
2010-05-18 10:30:00,4.99,5.0,4.98,4.98,3754400.0,4.6133,4.6226,4.6041,4.6041,3754400.0
2010-05-18 10:35:00,4.98,5.0,4.98,5.0,3266400.0,4.6041,4.6226,4.6041,4.6226,3266400.0
2010-05-18 10:40:00,4.99,5.0,4.97,4.97,3839200.0,4.6133,4.6226,4.5948,4.5948,3839200.0
2010-05-18 10:45:00,4.97,4.98,4.94,4.95,4171200.0,4.5948,4.6041,4.5671,4.5763,4171200.0
2010-05-18 10:50:00,4.95,4.95,4.93,4.95,6263200.0,4.5763,4.5763,4.5578,4.5763,6263200.0
2010-05-18 10:55:00,4.95,4.96,4.94,4.95,2944800.0,4.5763,4.5856,4.5671,4.5763,2944800.0
2010-05-18 11:00:00,4.95,4.97,4.95,4.95,4544000.0,4.5763,4.5948,4.5763,4.5763,4544000.0
2010-05-18 11:05:00,4.95,4.97,4.95,4.96,2186400.0,4.5763,4.5948,4.5763,4.5856,2186400.0
2010-05-18 11:10:00,4.96,4.98,4.95,4.98,2984800.0,4.5856,4.6041,4.5763,4.6041,2984800.0
2010-05-18 11:15:00,4.98,4.98,4.96,4.97,2007200.0,4.6041,4.6041,4.5856,4.5948,2007200.0
2010-05-18 11:20:00,4.97,4.98,4.96,4.96,1487200.0,4.5948,4.6041,4.5856,4.5856,1487200.0
2010-05-18 11:25:00,4.96,4.98,4.96,4.98,2609600.0,4.5856,4.6041,4.5856,4.6041,2609600.0
2010-05-18 11:30:00,4.98,4.99,4.97,4.98,1296000.0,4.6041,4.6133,4.5948,4.6041,1296000.0
2010-05-18 11:35:00,4.98,4.98,4.95,4.96,2138400.0,4.6041,4.6041,4.5763,4.5856,2138400.0
2010-05-18 11:40:00,4.96,4.96,4.91,4.92,4882400.0,4.5856,4.5856,4.5394,4.5486,4882400.0
2010-05-18 11:45:00,4.92,4.93,4.91,4.92,5132800.0,4.5486,4.5578,4.5394,4.5486,5132800.0
2010-05-18 11:50:00,4.92,4.93,4.91,4.93,2156800.0,4.5486,4.5578,4.5394,4.5578,2156800.0
2010-05-18 11:55:00,4.93,4.93,4.92,4.92,1773600.0,4.5578,4.5578,4.5486,4.5486,1773600.0
2010-05-18 12:00:00,4.92,4.93,4.89,4.89,4969600.0,4.5486,4.5578,4.5209,4.5209,4969600.0
2010-05-18 12:05:00,4.89,4.92,4.89,4.91,3268800.0,4.5209,4.5486,4.5209,4.5394,3268800.0
2010-05-18 12:10:00,4.91,4.93,4.91,4.92,2164000.0,4.5394,4.5578,4.5394,4.5486,2164000.0
2010-05-18 12:15:00,4.92,4.93,4.92,4.93,1579200.0,4.5486,4.5578,4.5486,4.5578,1579200.0
2010-05-18 12:20:00,4.93,4.93,4.91,4.91,2716000.0,4.5578,4.5578,4.5394,4.5394,2716000.0
2010-05-18 12:25:00,4.91,4.93,4.91,4.93,2160000.0,4.5394,4.5578,4.5394,4.5578,2160000.0
2010-05-18 12:30:00,4.93,4.94,4.92,4.93,1816000.0,4.5578,4.5671,4.5486,4.5578,1816000.0
2010-05-18 12:35:00,4.94,4.94,4.93,4.93,1720800.0,4.5671,4.5671,4.5578,4.5578,1720800.0
2010-05-18 12:40:00,4.93,4.94,4.93,4.94,1324800.0,4.5578,4.5671,4.5578,4.5671,1324800.0
2010-05-18 12:45:00,4.94,4.96,4.93,4.95,3021600.0,4.5671,4.5856,4.5578,4.5763,3021600.0
2010-05-18 12:50:00,4.95,4.96,4.94,4.94,1941600.0,4.5763,4.5856,4.5671,4.5671,1941600.0
2010-05-18 12:55:00,4.94,4.95,4.91,4.92,3953600.0,4.5671,4.5763,4.5394,4.5486,3953600.0
2010-05-18 13:00:00,4.92,4.93,4.9,4.91,5344800.0,4.5486,4.5578,4.5301,4.5394,5344800.0
2010-05-18 13:05:00,4.91,4.91,4.87,4.89,5653600.0,4.5394,4.5394,4.5024,4.5209,5653600.0
2010-05-18 13:10:00,4.89,4.9,4.86,4.88,4412000.0,4.5209,4.5301,4.4931,4.5116,4412000.0
2010-05-18 13:15:00,4.88,4.89,4.87,4.88,3294400.0,4.5116,4.5209,4.5024,4.5116,3294400.0
2010-05-18 13:20:00,4.87,4.9,4.87,4.89,2180000.0,4.5024,4.5301,4.5024,4.5209,2180000.0
2010-05-18 13:25:00,4.89,4.91,4.89,4.9,3340800.0,4.5209,4.5394,4.5209,4.5301,3340800.0
2010-05-18 13:30:00,4.9,4.91,4.9,4.91,1308800.0,4.5301,4.5394,4.5301,4.5394,1308800.0
2010-05-18 13:35:00,4.91,4.91,4.87,4.88,3221600.0,4.5394,4.5394,4.5024,4.5116,3221600.0
2010-05-18 13:40:00,4.88,4.88,4.86,4.87,4024000.0,4.5116,4.5116,4.4931,4.5024,4024000.0
2010-05-18 13:45:00,4.86,4.88,4.85,4.87,4092000.0,4.4931,4.5116,4.4839,4.5024,4092000.0
2010-05-18 13:50:00,4.87,4.88,4.86,4.86,2738400.0,4.5024,4.5116,4.4931,4.4931,2738400.0
2010-05-18 13:55:00,4.86,4.87,4.84,4.84,4131200.0,4.4931,4.5024,4.4746,4.4746,4131200.0
2010-05-18 14:00:00,4.84,4.87,4.84,4.86,3078400.0,4.4746,4.5024,4.4746,4.4931,3078400.0
2010-05-18 14:05:00,4.86,4.87,4.86,4.87,2745600.0,4.4931,4.5024,4.4931,4.5024,2745600.0
2010-05-18 14:10:00,4.87,4.89,4.87,4.87,4017600.0,4.5024,4.5209,4.5024,4.5024,4017600.0
2010-05-18 14:15:00,4.87,4.88,4.86,4.87,971200.0,4.5024,4.5116,4.4931,4.5024,971200.0
2010-05-18 14:20:00,4.86,4.86,4.84,4.84,5927200.0,4.4931,4.4931,4.4746,4.4746,5927200.0
2010-05-18 14:25:00,4.84,4.85,4.83,4.84,3404800.0,4.4746,4.4839,4.4654,4.4746,3404800.0
2010-05-18 14:30:00,4.84,4.84,4.82,4.82,4782400.0,4.4746,4.4746,4.4561,4.4561,4782400.0
2010-05-18 14:35:00,4.82,4.82,4.79,4.8,5024800.0,4.4561,4.4561,4.4284,4.4377,5024800.0
2010-05-18 14:40:00,4.8,4.82,4.79,4.82,3932800.0,4.4377,4.4561,4.4284,4.4561,3932800.0
2010-05-18 14:45:00,4.82,4.83,4.81,4.82,4762400.0,4.4561,4.4654,4.4469,4.4561,4762400.0
2010-05-18 14:50:00,4.81,4.82,4.8,4.8,2588800.0,4.4469,4.4561,4.4377,4.4377,2588800.0
2010-05-18 14:55:00,4.8,4.81,4.79,4.8,4167200.0,4.4377,4.4469,4.4284,4.4377,4167200.0
2010-05-18 15:00:00,4.8,4.8,4.77,4.78,6173600.0,4.4377,4.4377,4.4099,4.4192,6173600.0
2010-05-18 15:05:00,4.78,4.81,4.78,4.8,3934400.0,4.4192,4.4469,4.4192,4.4377,3934400.0
2010-05-18 15:10:00,4.8,4.84,4.8,4.84,5044800.0,4.4377,4.4746,4.4377,4.4746,5044800.0
2010-05-18 15:15:00,4.84,4.85,4.82,4.83,6389600.0,4.4746,4.4839,4.4561,4.4654,6389600.0
2010-05-18 15:20:00,4.83,4.84,4.81,4.82,2429600.0,4.4654,4.4746,4.4469,4.4561,2429600.0
2010-05-18 15:25:00,4.82,4.82,4.78,4.79,2568000.0,4.4561,4.4561,4.4192,4.4284,2568000.0
2010-05-18 15:30:00,4.79,4.8,4.78,4.79,4585600.0,4.4284,4.4377,4.4192,4.4284,4585600.0
2010-05-18 15:35:00,4.79,4.81,4.78,4.81,2588000.0,4.4284,4.4469,4.4192,4.4469,2588000.0
2010-05-18 15:40:00,4.81,4.83,4.8,4.82,4439200.0,4.4469,4.4654,4.4377,4.4561,4439200.0
2010-05-18 15:45:00,4.82,4.84,4.8,4.8,3906400.0,4.4561,4.4746,4.4377,4.4377,3906400.0
2010-05-18 15:50:00,4.8,4.83,4.8,4.82,3684000.0,4.4377,4.4654,4.4377,4.4561,3684000.0
2010-05-18 15:55:00,4.82,4.83,4.8,4.81,4754400.0,4.4561,4.4654,4.4377,4.4469,4754400.0
2010-05-19 09:30:00,4.75,4.78,4.75,4.78,5852000.0,4.3914,4.4192,4.3914,4.4192,5852000.0
2010-05-19 09:35:00,4.78,4.79,4.76,4.79,5744000.0,4.4192,4.4284,4.4007,4.4284,5744000.0
2010-05-19 09:40:00,4.79,4.81,4.78,4.81,6941600.0,4.4284,4.4469,4.4192,4.4469,6941600.0
2010-05-19 09:45:00,4.81,4.84,4.81,4.82,5686400.0,4.4469,4.4746,4.4469,4.4561,5686400.0
2010-05-19 09:50:00,4.82,4.84,4.81,4.81,4931200.0,4.4561,4.4746,4.4469,4.4469,4931200.0
2010-05-19 09:55:00,4.81,4.81,4.79,4.8,3144800.0,4.4469,4.4469,4.4284,4.4377,3144800.0
2010-05-19 10:00:00,4.8,4.8,4.75,4.77,5326400.0,4.4377,4.4377,4.3914,4.4099,5326400.0
2010-05-19 10:05:00,4.77,4.79,4.76,4.77,5935200.0,4.4099,4.4284,4.4007,4.4099,5935200.0
2010-05-19 10:10:00,4.77,4.77,4.74,4.75,6366400.0,4.4099,4.4099,4.3822,4.3914,6366400.0
2010-05-19 10:15:00,4.75,4.76,4.7,4.71,7093600.0,4.3914,4.4007,4.3452,4.3545,7093600.0
2010-05-19 10:20:00,4.71,4.71,4.67,4.68,9892000.0,4.3545,4.3545,4.3175,4.3267,9892000.0
2010-05-19 10:25:00,4.68,4.75,4.68,4.74,7454400.0,4.3267,4.3914,4.3267,4.3822,7454400.0
2010-05-19 10:30:00,4.74,4.77,4.72,4.76,7628800.0,4.3822,4.4099,4.3637,4.4007,7628800.0
2010-05-19 10:35:00,4.76,4.77,4.73,4.73,3464800.0,4.4007,4.4099,4.3729,4.3729,3464800.0
2010-05-19 10:40:00,4.73,4.75,4.72,4.74,4989600.0,4.3729,4.3914,4.3637,4.3822,4989600.0
2010-05-19 10:45:00,4.74,4.74,4.71,4.72,4588000.0,4.3822,4.3822,4.3545,4.3637,4588000.0
2010-05-19 10:50:00,4.71,4.73,4.7,4.72,4678400.0,4.3545,4.3729,4.3452,4.3637,4678400.0
2010-05-19 10:55:00,4.72,4.74,4.72,4.74,3680000.0,4.3637,4.3822,4.3637,4.3822,3680000.0
2010-05-19 11:00:00,4.74,4.74,4.72,4.72,2910400.0,4.3822,4.3822,4.3637,4.3637,2910400.0
2010-05-19 11:05:00,4.72,4.73,4.72,4.73,2291200.0,4.3637,4.3729,4.3637,4.3729,2291200.0
2010-05-19 11:10:00,4.73,4.73,4.7,4.71,3959200.0,4.3729,4.3729,4.3452,4.3545,3959200.0
2010-05-19 11:15:00,4.71,4.72,4.7,4.7,3327200.0,4.3545,4.3637,4.3452,4.3452,3327200.0
2010-05-19 11:20:00,4.7,4.7,4.66,4.67,4916800.0,4.3452,4.3452,4.3082,4.3175,4916800.0
2010-05-19 11:25:00,4.67,4.69,4.66,4.68,5656800.0,4.3175,4.336,4.3082,4.3267,5656800.0
2010-05-19 11:30:00,4.68,4.68,4.66,4.68,6208000.0,4.3267,4.3267,4.3082,4.3267,6208000.0
2010-05-19 11:35:00,4.68,4.69,4.68,4.68,2476800.0,4.3267,4.336,4.3267,4.3267,2476800.0
2010-05-19 11:40:00,4.68,4.68,4.66,4.66,3139200.0,4.3267,4.3267,4.3082,4.3082,3139200.0
2010-05-19 11:45:00,4.66,4.67,4.64,4.64,5945600.0,4.3082,4.3175,4.2897,4.2897,5945600.0
2010-05-19 11:50:00,4.64,4.66,4.63,4.65,7940000.0,4.2897,4.3082,4.2805,4.299,7940000.0
2010-05-19 11:55:00,4.65,4.68,4.65,4.68,5977600.0,4.299,4.3267,4.299,4.3267,5977600.0
2010-05-19 12:00:00,4.68,4.7,4.67,4.7,3965600.0,4.3267,4.3452,4.3175,4.3452,3965600.0
2010-05-19 12:05:00,4.7,4.7,4.68,4.69,2868800.0,4.3452,4.3452,4.3267,4.336,2868800.0
2010-05-19 12:10:00,4.69,4.7,4.68,4.7,2319200.0,4.336,4.3452,4.3267,4.3452,2319200.0
2010-05-19 12:15:00,4.7,4.7,4.67,4.68,4136000.0,4.3452,4.3452,4.3175,4.3267,4136000.0
2010-05-19 12:20:00,4.68,4.71,4.68,4.7,4014400.0,4.3267,4.3545,4.3267,4.3452,4014400.0
2010-05-19 12:25:00,4.7,4.74,4.7,4.72,5304800.0,4.3452,4.3822,4.3452,4.3637,5304800.0
2010-05-19 12:30:00,4.72,4.72,4.7,4.71,3051200.0,4.3637,4.3637,4.3452,4.3545,3051200.0
2010-05-19 12:35:00,4.71,4.73,4.71,4.72,3596800.0,4.3545,4.3729,4.3545,4.3637,3596800.0
2010-05-19 12:40:00,4.72,4.72,4.71,4.72,1276800.0,4.3637,4.3637,4.3545,4.3637,1276800.0
2010-05-19 12:45:00,4.72,4.72,4.68,4.69,3082400.0,4.3637,4.3637,4.3267,4.336,3082400.0
2010-05-19 12:50:00,4.69,4.71,4.69,4.71,2083200.0,4.336,4.3545,4.336,4.3545,2083200.0
2010-05-19 12:55:00,4.71,4.76,4.71,4.75,4464800.0,4.3545,4.4007,4.3545,4.3914,4464800.0
2010-05-19 13:00:00,4.75,4.77,4.73,4.75,6331200.0,4.3914,4.4099,4.3729,4.3914,6331200.0
2010-05-19 13:05:00,4.75,4.75,4.73,4.75,3738400.0,4.3914,4.3914,4.3729,4.3914,3738400.0
2010-05-19 13:10:00,4.75,4.75,4.73,4.75,1966400.0,4.3914,4.3914,4.3729,4.3914,1966400.0
2010-05-19 13:15:00,4.75,4.75,4.73,4.74,1958400.0,4.3914,4.3914,4.3729,4.3822,1958400.0
2010-05-19 13:20:00,4.74,4.78,4.74,4.78,5887200.0,4.3822,4.4192,4.3822,4.4192,5887200.0
2010-05-19 13:25:00,4.78,4.78,4.76,4.76,3501600.0,4.4192,4.4192,4.4007,4.4007,3501600.0
2010-05-19 13:30:00,4.76,4.76,4.75,4.76,2801600.0,4.4007,4.4007,4.3914,4.4007,2801600.0
2010-05-19 13:35:00,4.76,4.76,4.74,4.75,3473600.0,4.4007,4.4007,4.3822,4.3914,3473600.0
2010-05-19 13:40:00,4.75,4.77,4.75,4.77,3027200.0,4.3914,4.4099,4.3914,4.4099,3027200.0
2010-05-19 13:45:00,4.77,4.79,4.76,4.79,4005600.0,4.4099,4.4284,4.4007,4.4284,4005600.0
2010-05-19 13:50:00,4.79,4.79,4.77,4.78,3151200.0,4.4284,4.4284,4.4099,4.4192,3151200.0
2010-05-19 13:55:00,4.78,4.78,4.76,4.77,2772800.0,4.4192,4.4192,4.4007,4.4099,2772800.0
2010-05-19 14:00:00,4.76,4.79,4.75,4.78,4064800.0,4.4007,4.4284,4.3914,4.4192,4064800.0
2010-05-19 14:05:00,4.78,4.8,4.76,4.76,4780800.0,4.4192,4.4377,4.4007,4.4007,4780800.0
2010-05-19 14:10:00,4.76,4.77,4.75,4.76,3504800.0,4.4007,4.4099,4.3914,4.4007,3504800.0
2010-05-19 14:15:00,4.76,4.77,4.74,4.75,2210400.0,4.4007,4.4099,4.3822,4.3914,2210400.0
2010-05-19 14:20:00,4.74,4.76,4.73,4.73,4052000.0,4.3822,4.4007,4.3729,4.3729,4052000.0
2010-05-19 14:25:00,4.73,4.75,4.73,4.75,2484000.0,4.3729,4.3914,4.3729,4.3914,2484000.0
2010-05-19 14:30:00,4.75,4.76,4.74,4.74,2489600.0,4.3914,4.4007,4.3822,4.3822,2489600.0
2010-05-19 14:35:00,4.74,4.75,4.73,4.74,1964800.0,4.3822,4.3914,4.3729,4.3822,1964800.0
2010-05-19 14:40:00,4.74,4.77,4.73,4.76,2890400.0,4.3822,4.4099,4.3729,4.4007,2890400.0
2010-05-19 14:45:00,4.76,4.78,4.76,4.78,2825600.0,4.4007,4.4192,4.4007,4.4192,2825600.0
2010-05-19 14:50:00,4.78,4.78,4.75,4.76,3709600.0,4.4192,4.4192,4.3914,4.4007,3709600.0
2010-05-19 14:55:00,4.76,4.77,4.74,4.75,2784800.0,4.4007,4.4099,4.3822,4.3914,2784800.0
2010-05-19 15:00:00,4.75,4.76,4.74,4.74,2561600.0,4.3914,4.4007,4.3822,4.3822,2561600.0
2010-05-19 15:05:00,4.74,4.74,4.71,4.71,5957600.0,4.3822,4.3822,4.3545,4.3545,5957600.0
2010-05-19 15:10:00,4.71,4.73,4.7,4.71,4349600.0,4.3545,4.3729,4.3452,4.3545,4349600.0
2010-05-19 15:15:00,4.71,4.74,4.71,4.74,5104000.0,4.3545,4.3822,4.3545,4.3822,5104000.0
2010-05-19 15:20:00,4.74,4.75,4.72,4.73,4105600.0,4.3822,4.3914,4.3637,4.3729,4105600.0
2010-05-19 15:25:00,4.73,4.76,4.72,4.76,3909600.0,4.3729,4.4007,4.3637,4.4007,3909600.0
2010-05-19 15:30:00,4.76,4.77,4.75,4.76,3842400.0,4.4007,4.4099,4.3914,4.4007,3842400.0
2010-05-19 15:35:00,4.76,4.79,4.75,4.79,6111200.0,4.4007,4.4284,4.3914,4.4284,6111200.0
2010-05-19 15:40:00,4.79,4.8,4.77,4.78,6610400.0,4.4284,4.4377,4.4099,4.4192,6610400.0
2010-05-19 15:45:00,4.78,4.8,4.77,4.77,4816000.0,4.4192,4.4377,4.4099,4.4099,4816000.0
2010-05-19 15:50:00,4.77,4.79,4.77,4.78,5704800.0,4.4099,4.4284,4.4099,4.4192,5704800.0
2010-05-19 15:55:00,4.78,4.78,4.75,4.76,8639200.0,4.4192,4.4192,4.3914,4.4007,8639200.0
2010-05-20 09:30:00,4.55,4.58,4.53,4.56,12458400.0,4.2065,4.2343,4.188,4.2158,12458400.0
2010-05-20 09:35:00,4.56,4.58,4.54,4.58,12409600.0,4.2158,4.2343,4.1973,4.2343,12409600.0
2010-05-20 09:40:00,4.58,4.58,4.53,4.54,9016800.0,4.2343,4.2343,4.188,4.1973,9016800.0
2010-05-20 09:45:00,4.54,4.57,4.53,4.57,11033600.0,4.1973,4.225,4.188,4.225,11033600.0
2010-05-20 09:50:00,4.56,4.59,4.56,4.58,8197600.0,4.2158,4.2435,4.2158,4.2343,8197600.0
2010-05-20 09:55:00,4.58,4.58,4.56,4.56,3136800.0,4.2343,4.2343,4.2158,4.2158,3136800.0
2010-05-20 10:00:00,4.56,4.57,4.54,4.55,7004800.0,4.2158,4.225,4.1973,4.2065,7004800.0
2010-05-20 10:05:00,4.55,4.58,4.54,4.55,6858400.0,4.2065,4.2343,4.1973,4.2065,6858400.0
2010-05-20 10:10:00,4.55,4.55,4.5,4.51,11853600.0,4.2065,4.2065,4.1603,4.1695,11853600.0
2010-05-20 10:15:00,4.51,4.51,4.49,4.5,12084000.0,4.1695,4.1695,4.1511,4.1603,12084000.0
2010-05-20 10:20:00,4.5,4.51,4.44,4.44,12463200.0,4.1603,4.1695,4.1048,4.1048,12463200.0
2010-05-20 10:25:00,4.44,4.47,4.43,4.47,12652800.0,4.1048,4.1326,4.0956,4.1326,12652800.0
2010-05-20 10:30:00,4.47,4.51,4.46,4.5,11094400.0,4.1326,4.1695,4.1233,4.1603,11094400.0
2010-05-20 10:35:00,4.5,4.51,4.48,4.49,5844800.0,4.1603,4.1695,4.1418,4.1511,5844800.0
2010-05-20 10:40:00,4.49,4.49,4.46,4.49,5946400.0,4.1511,4.1511,4.1233,4.1511,5946400.0
2010-05-20 10:45:00,4.49,4.51,4.48,4.49,5181600.0,4.1511,4.1695,4.1418,4.1511,5181600.0
2010-05-20 10:50:00,4.49,4.53,4.49,4.51,6248000.0,4.1511,4.188,4.1511,4.1695,6248000.0
2010-05-20 10:55:00,4.51,4.52,4.49,4.5,4127200.0,4.1695,4.1788,4.1511,4.1603,4127200.0
2010-05-20 11:00:00,4.5,4.52,4.49,4.5,3947200.0,4.1603,4.1788,4.1511,4.1603,3947200.0
2010-05-20 11:05:00,4.5,4.54,4.5,4.53,4280000.0,4.1603,4.1973,4.1603,4.188,4280000.0
2010-05-20 11:10:00,4.53,4.53,4.5,4.51,3569600.0,4.188,4.188,4.1603,4.1695,3569600.0
2010-05-20 11:15:00,4.51,4.51,4.48,4.49,3888800.0,4.1695,4.1695,4.1418,4.1511,3888800.0
2010-05-20 11:20:00,4.49,4.52,4.49,4.51,3365600.0,4.1511,4.1788,4.1511,4.1695,3365600.0
2010-05-20 11:25:00,4.51,4.55,4.5,4.54,5307200.0,4.1695,4.2065,4.1603,4.1973,5307200.0
2010-05-20 11:30:00,4.54,4.55,4.53,4.54,4427200.0,4.1973,4.2065,4.188,4.1973,4427200.0
2010-05-20 11:35:00,4.54,4.56,4.53,4.55,3611200.0,4.1973,4.2158,4.188,4.2065,3611200.0
2010-05-20 11:40:00,4.54,4.55,4.52,4.53,2689600.0,4.1973,4.2065,4.1788,4.188,2689600.0
2010-05-20 11:45:00,4.53,4.54,4.53,4.53,1715200.0,4.188,4.1973,4.188,4.188,1715200.0
2010-05-20 11:50:00,4.53,4.54,4.52,4.53,2129600.0,4.188,4.1973,4.1788,4.188,2129600.0
2010-05-20 11:55:00,4.53,4.53,4.5,4.5,3664800.0,4.188,4.188,4.1603,4.1603,3664800.0
2010-05-20 12:00:00,4.5,4.51,4.49,4.5,4188000.0,4.1603,4.1695,4.1511,4.1603,4188000.0
2010-05-20 12:05:00,4.5,4.53,4.5,4.52,2144800.0,4.1603,4.188,4.1603,4.1788,2144800.0
2010-05-20 12:10:00,4.52,4.52,4.5,4.5,2545600.0,4.1788,4.1788,4.1603,4.1603,2545600.0
2010-05-20 12:15:00,4.5,4.5,4.47,4.48,5011200.0,4.1603,4.1603,4.1326,4.1418,5011200.0
2010-05-20 12:20:00,4.48,4.49,4.48,4.48,3761600.0,4.1418,4.1511,4.1418,4.1418,3761600.0
2010-05-20 12:25:00,4.47,4.49,4.47,4.48,2382400.0,4.1326,4.1511,4.1326,4.1418,2382400.0
2010-05-20 12:30:00,4.48,4.48,4.46,4.46,3440800.0,4.1418,4.1418,4.1233,4.1233,3440800.0
2010-05-20 12:35:00,4.46,4.49,4.46,4.49,4189600.0,4.1233,4.1511,4.1233,4.1511,4189600.0
2010-05-20 12:40:00,4.49,4.49,4.47,4.47,2766400.0,4.1511,4.1511,4.1326,4.1326,2766400.0
2010-05-20 12:45:00,4.47,4.48,4.46,4.47,2799200.0,4.1326,4.1418,4.1233,4.1326,2799200.0
2010-05-20 12:50:00,4.46,4.47,4.43,4.43,6948800.0,4.1233,4.1326,4.0956,4.0956,6948800.0
2010-05-20 12:55:00,4.43,4.45,4.4,4.41,10168000.0,4.0956,4.1141,4.0679,4.0771,10168000.0
2010-05-20 13:00:00,4.41,4.44,4.4,4.44,7306400.0,4.0771,4.1048,4.0679,4.1048,7306400.0
2010-05-20 13:05:00,4.44,4.45,4.43,4.45,5972000.0,4.1048,4.1141,4.0956,4.1141,5972000.0
2010-05-20 13:10:00,4.45,4.47,4.44,4.46,5875200.0,4.1141,4.1326,4.1048,4.1233,5875200.0
2010-05-20 13:15:00,4.46,4.47,4.45,4.47,3564800.0,4.1233,4.1326,4.1141,4.1326,3564800.0
2010-05-20 13:20:00,4.47,4.49,4.46,4.49,6525600.0,4.1326,4.1511,4.1233,4.1511,6525600.0
2010-05-20 13:25:00,4.49,4.52,4.48,4.5,9737600.0,4.1511,4.1788,4.1418,4.1603,9737600.0
2010-05-20 13:30:00,4.5,4.54,4.5,4.51,10681600.0,4.1603,4.1973,4.1603,4.1695,10681600.0
2010-05-20 13:35:00,4.51,4.51,4.49,4.49,5516800.0,4.1695,4.1695,4.1511,4.1511,5516800.0
2010-05-20 13:40:00,4.49,4.53,4.49,4.53,5822400.0,4.1511,4.188,4.1511,4.188,5822400.0
2010-05-20 13:45:00,4.53,4.54,4.5,4.51,5416800.0,4.188,4.1973,4.1603,4.1695,5416800.0
2010-05-20 13:50:00,4.51,4.52,4.49,4.5,5264800.0,4.1695,4.1788,4.1511,4.1603,5264800.0
2010-05-20 13:55:00,4.5,4.51,4.48,4.49,3741600.0,4.1603,4.1695,4.1418,4.1511,3741600.0
2010-05-20 14:00:00,4.49,4.5,4.45,4.45,6757600.0,4.1511,4.1603,4.1141,4.1141,6757600.0
2010-05-20 14:05:00,4.45,4.47,4.44,4.47,5392000.0,4.1141,4.1326,4.1048,4.1326,5392000.0
2010-05-20 14:10:00,4.47,4.51,4.47,4.51,5399200.0,4.1326,4.1695,4.1326,4.1695,5399200.0
2010-05-20 14:15:00,4.51,4.53,4.49,4.53,5419200.0,4.1695,4.188,4.1511,4.188,5419200.0
2010-05-20 14:20:00,4.53,4.55,4.52,4.54,7364000.0,4.188,4.2065,4.1788,4.1973,7364000.0
2010-05-20 14:25:00,4.54,4.55,4.5,4.51,7561600.0,4.1973,4.2065,4.1603,4.1695,7561600.0
2010-05-20 14:30:00,4.51,4.54,4.5,4.53,5053600.0,4.1695,4.1973,4.1603,4.188,5053600.0
2010-05-20 14:35:00,4.54,4.56,4.53,4.55,7617600.0,4.1973,4.2158,4.188,4.2065,7617600.0
2010-05-20 14:40:00,4.56,4.57,4.53,4.56,7453600.0,4.2158,4.225,4.188,4.2158,7453600.0
2010-05-20 14:45:00,4.56,4.57,4.54,4.56,5629600.0,4.2158,4.225,4.1973,4.2158,5629600.0
2010-05-20 14:50:00,4.56,4.59,4.55,4.57,7860000.0,4.2158,4.2435,4.2065,4.225,7860000.0
2010-05-20 14:55:00,4.57,4.57,4.52,4.53,7863200.0,4.225,4.225,4.1788,4.188,7863200.0
2010-05-20 15:00:00,4.53,4.54,4.52,4.54,4049600.0,4.188,4.1973,4.1788,4.1973,4049600.0
2010-05-20 15:05:00,4.54,4.54,4.49,4.52,6844000.0,4.1973,4.1973,4.1511,4.1788,6844000.0
2010-05-20 15:10:00,4.52,4.53,4.5,4.51,3236800.0,4.1788,4.188,4.1603,4.1695,3236800.0
2010-05-20 15:15:00,4.5,4.53,4.49,4.51,3827200.0,4.1603,4.188,4.1511,4.1695,3827200.0
2010-05-20 15:20:00,4.52,4.55,4.5,4.54,3586400.0,4.1788,4.2065,4.1603,4.1973,3586400.0
2010-05-20 15:25:00,4.55,4.55,4.52,4.52,3760000.0,4.2065,4.2065,4.1788,4.1788,3760000.0
2010-05-20 15:30:00,4.52,4.54,4.52,4.53,2680000.0,4.1788,4.1973,4.1788,4.188,2680000.0
2010-05-20 15:35:00,4.53,4.53,4.5,4.51,4316800.0,4.188,4.188,4.1603,4.1695,4316800.0
2010-05-20 15:40:00,4.51,4.51,4.48,4.48,4868000.0,4.1695,4.1695,4.1418,4.1418,4868000.0
2010-05-20 15:45:00,4.48,4.48,4.44,4.47,8768000.0,4.1418,4.1418,4.1048,4.1326,8768000.0
2010-05-20 15:50:00,4.47,4.47,4.43,4.44,9072000.0,4.1326,4.1326,4.0956,4.1048,9072000.0
2010-05-20 15:55:00,4.44,4.44,4.39,4.39,13368000.0,4.1048,4.1048,4.0586,4.0586,13368000.0
2010-05-21 09:30:00,4.26,4.29,4.24,4.26,20806400.0,3.9384,3.9662,3.9199,3.9384,20806400.0
2010-05-21 09:35:00,4.26,4.34,4.26,4.34,19198400.0,3.9384,4.0124,3.9384,4.0124,19198400.0
2010-05-21 09:40:00,4.34,4.36,4.33,4.34,14440800.0,4.0124,4.0309,4.0031,4.0124,14440800.0
2010-05-21 09:45:00,4.34,4.36,4.33,4.36,10688000.0,4.0124,4.0309,4.0031,4.0309,10688000.0
2010-05-21 09:50:00,4.36,4.4,4.36,4.39,20272000.0,4.0309,4.0679,4.0309,4.0586,20272000.0
2010-05-21 09:55:00,4.39,4.43,4.38,4.41,11508000.0,4.0586,4.0956,4.0494,4.0771,11508000.0
2010-05-21 10:00:00,4.41,4.43,4.39,4.43,6704800.0,4.0771,4.0956,4.0586,4.0956,6704800.0
2010-05-21 10:05:00,4.43,4.47,4.42,4.44,9925600.0,4.0956,4.1326,4.0863,4.1048,9925600.0
2010-05-21 10:10:00,4.44,4.45,4.4,4.42,8298400.0,4.1048,4.1141,4.0679,4.0863,8298400.0
2010-05-21 10:15:00,4.42,4.44,4.4,4.41,6039200.0,4.0863,4.1048,4.0679,4.0771,6039200.0
2010-05-21 10:20:00,4.41,4.41,4.38,4.38,5872800.0,4.0771,4.0771,4.0494,4.0494,5872800.0
2010-05-21 10:25:00,4.38,4.4,4.36,4.37,5573600.0,4.0494,4.0679,4.0309,4.0401,5573600.0
2010-05-21 10:30:00,4.37,4.4,4.36,4.39,5146400.0,4.0401,4.0679,4.0309,4.0586,5146400.0
2010-05-21 10:35:00,4.4,4.42,4.39,4.42,6473600.0,4.0679,4.0863,4.0586,4.0863,6473600.0
2010-05-21 10:40:00,4.42,4.43,4.4,4.4,4127200.0,4.0863,4.0956,4.0679,4.0679,4127200.0
2010-05-21 10:45:00,4.4,4.42,4.39,4.39,3117600.0,4.0679,4.0863,4.0586,4.0586,3117600.0
2010-05-21 10:50:00,4.39,4.41,4.38,4.4,2914400.0,4.0586,4.0771,4.0494,4.0679,2914400.0
2010-05-21 10:55:00,4.4,4.42,4.39,4.41,3292000.0,4.0679,4.0863,4.0586,4.0771,3292000.0
2010-05-21 11:00:00,4.41,4.44,4.4,4.43,4270400.0,4.0771,4.1048,4.0679,4.0956,4270400.0
2010-05-21 11:05:00,4.43,4.45,4.43,4.43,3534400.0,4.0956,4.1141,4.0956,4.0956,3534400.0
2010-05-21 11:10:00,4.43,4.44,4.42,4.43,1874400.0,4.0956,4.1048,4.0863,4.0956,1874400.0
2010-05-21 11:15:00,4.43,4.47,4.43,4.46,3634400.0,4.0956,4.1326,4.0956,4.1233,3634400.0
2010-05-21 11:20:00,4.46,4.49,4.46,4.49,5649600.0,4.1233,4.1511,4.1233,4.1511,5649600.0
2010-05-21 11:25:00,4.49,4.49,4.46,4.48,4536800.0,4.1511,4.1511,4.1233,4.1418,4536800.0
2010-05-21 11:30:00,4.48,4.49,4.46,4.47,5392000.0,4.1418,4.1511,4.1233,4.1326,5392000.0
2010-05-21 11:35:00,4.47,4.51,4.47,4.51,5507200.0,4.1326,4.1695,4.1326,4.1695,5507200.0
2010-05-21 11:40:00,4.51,4.52,4.5,4.52,4648800.0,4.1695,4.1788,4.1603,4.1788,4648800.0
2010-05-21 11:45:00,4.52,4.54,4.51,4.51,5232800.0,4.1788,4.1973,4.1695,4.1695,5232800.0
2010-05-21 11:50:00,4.51,4.54,4.51,4.53,6818400.0,4.1695,4.1973,4.1695,4.188,6818400.0
2010-05-21 11:55:00,4.52,4.53,4.51,4.51,4476800.0,4.1788,4.188,4.1695,4.1695,4476800.0
2010-05-21 12:00:00,4.51,4.52,4.49,4.5,4915200.0,4.1695,4.1788,4.1511,4.1603,4915200.0
2010-05-21 12:05:00,4.5,4.51,4.49,4.5,2428800.0,4.1603,4.1695,4.1511,4.1603,2428800.0
2010-05-21 12:10:00,4.5,4.5,4.48,4.5,2591200.0,4.1603,4.1603,4.1418,4.1603,2591200.0
2010-05-21 12:15:00,4.5,4.52,4.5,4.52,2100800.0,4.1603,4.1788,4.1603,4.1788,2100800.0
2010-05-21 12:20:00,4.52,4.53,4.51,4.52,2104000.0,4.1788,4.188,4.1695,4.1788,2104000.0
2010-05-21 12:25:00,4.52,4.53,4.51,4.51,1210400.0,4.1788,4.188,4.1695,4.1695,1210400.0
2010-05-21 12:30:00,4.51,4.52,4.49,4.49,3280800.0,4.1695,4.1788,4.1511,4.1511,3280800.0
2010-05-21 12:35:00,4.49,4.51,4.49,4.51,1965600.0,4.1511,4.1695,4.1511,4.1695,1965600.0
2010-05-21 12:40:00,4.51,4.52,4.5,4.5,1189600.0,4.1695,4.1788,4.1603,4.1603,1189600.0
2010-05-21 12:45:00,4.5,4.5,4.47,4.47,4044000.0,4.1603,4.1603,4.1326,4.1326,4044000.0
2010-05-21 12:50:00,4.47,4.5,4.47,4.49,3429600.0,4.1326,4.1603,4.1326,4.1511,3429600.0
2010-05-21 12:55:00,4.49,4.49,4.47,4.48,1646400.0,4.1511,4.1511,4.1326,4.1418,1646400.0
2010-05-21 13:00:00,4.48,4.48,4.45,4.46,2966400.0,4.1418,4.1418,4.1141,4.1233,2966400.0
2010-05-21 13:05:00,4.46,4.47,4.45,4.47,2360800.0,4.1233,4.1326,4.1141,4.1326,2360800.0
2010-05-21 13:10:00,4.47,4.49,4.47,4.48,2264000.0,4.1326,4.1511,4.1326,4.1418,2264000.0
2010-05-21 13:15:00,4.48,4.5,4.47,4.48,2383200.0,4.1418,4.1603,4.1326,4.1418,2383200.0
2010-05-21 13:20:00,4.48,4.48,4.44,4.46,3000000.0,4.1418,4.1418,4.1048,4.1233,3000000.0
2010-05-21 13:25:00,4.46,4.46,4.44,4.46,2590400.0,4.1233,4.1233,4.1048,4.1233,2590400.0
2010-05-21 13:30:00,4.46,4.48,4.45,4.48,3192000.0,4.1233,4.1418,4.1141,4.1418,3192000.0
2010-05-21 13:35:00,4.48,4.48,4.47,4.47,2575200.0,4.1418,4.1418,4.1326,4.1326,2575200.0
2010-05-21 13:40:00,4.47,4.48,4.47,4.48,1508000.0,4.1326,4.1418,4.1326,4.1418,1508000.0
2010-05-21 13:45:00,4.48,4.49,4.48,4.49,3728800.0,4.1418,4.1511,4.1418,4.1511,3728800.0
2010-05-21 13:50:00,4.49,4.5,4.48,4.49,2316800.0,4.1511,4.1603,4.1418,4.1511,2316800.0
2010-05-21 13:55:00,4.49,4.49,4.48,4.49,1311200.0,4.1511,4.1511,4.1418,4.1511,1311200.0
2010-05-21 14:00:00,4.49,4.5,4.47,4.48,4428800.0,4.1511,4.1603,4.1326,4.1418,4428800.0
2010-05-21 14:05:00,4.48,4.48,4.45,4.47,2124000.0,4.1418,4.1418,4.1141,4.1326,2124000.0
2010-05-21 14:10:00,4.47,4.48,4.45,4.45,2299200.0,4.1326,4.1418,4.1141,4.1141,2299200.0
2010-05-21 14:15:00,4.45,4.45,4.43,4.45,3500000.0,4.1141,4.1141,4.0956,4.1141,3500000.0
2010-05-21 14:20:00,4.45,4.45,4.43,4.44,3508800.0,4.1141,4.1141,4.0956,4.1048,3508800.0
2010-05-21 14:25:00,4.44,4.46,4.44,4.45,3214400.0,4.1048,4.1233,4.1048,4.1141,3214400.0
2010-05-21 14:30:00,4.45,4.47,4.45,4.47,1429600.0,4.1141,4.1326,4.1141,4.1326,1429600.0
2010-05-21 14:35:00,4.47,4.47,4.44,4.45,2064800.0,4.1326,4.1326,4.1048,4.1141,2064800.0
2010-05-21 14:40:00,4.45,4.46,4.43,4.44,1807200.0,4.1141,4.1233,4.0956,4.1048,1807200.0
2010-05-21 14:45:00,4.44,4.44,4.4,4.42,5536000.0,4.1048,4.1048,4.0679,4.0863,5536000.0
2010-05-21 14:50:00,4.42,4.42,4.41,4.41,2205600.0,4.0863,4.0863,4.0771,4.0771,2205600.0
2010-05-21 14:55:00,4.41,4.43,4.4,4.43,4296000.0,4.0771,4.0956,4.0679,4.0956,4296000.0
2010-05-21 15:00:00,4.43,4.44,4.42,4.44,3035200.0,4.0956,4.1048,4.0863,4.1048,3035200.0
2010-05-21 15:05:00,4.44,4.45,4.42,4.42,2604000.0,4.1048,4.1141,4.0863,4.0863,2604000.0
2010-05-21 15:10:00,4.42,4.43,4.4,4.41,1950400.0,4.0863,4.0956,4.0679,4.0771,1950400.0
2010-05-21 15:15:00,4.41,4.41,4.37,4.39,7120800.0,4.0771,4.0771,4.0401,4.0586,7120800.0
2010-05-21 15:20:00,4.39,4.43,4.38,4.42,5164000.0,4.0586,4.0956,4.0494,4.0863,5164000.0
2010-05-21 15:25:00,4.42,4.43,4.41,4.41,3652000.0,4.0863,4.0956,4.0771,4.0771,3652000.0
2010-05-21 15:30:00,4.41,4.42,4.39,4.4,2900800.0,4.0771,4.0863,4.0586,4.0679,2900800.0
2010-05-21 15:35:00,4.4,4.41,4.39,4.4,3899200.0,4.0679,4.0771,4.0586,4.0679,3899200.0
2010-05-21 15:40:00,4.4,4.45,4.39,4.45,5071200.0,4.0679,4.1141,4.0586,4.1141,5071200.0
2010-05-21 15:45:00,4.45,4.48,4.44,4.45,8531200.0,4.1141,4.1418,4.1048,4.1141,8531200.0
2010-05-21 15:50:00,4.45,4.5,4.45,4.49,8852000.0,4.1141,4.1603,4.1141,4.1511,8852000.0
2010-05-21 15:55:00,4.49,4.52,4.49,4.52,10672800.0,4.1511,4.1788,4.1511,4.1788,10672800.0
2010-05-24 09:30:00,4.47,4.5,4.46,4.49,8557600.0,4.1326,4.1603,4.1233,4.1511,8557600.0
2010-05-24 09:35:00,4.49,4.51,4.48,4.49,6625600.0,4.1511,4.1695,4.1418,4.1511,6625600.0
2010-05-24 09:40:00,4.49,4.49,4.44,4.45,9890400.0,4.1511,4.1511,4.1048,4.1141,9890400.0
2010-05-24 09:45:00,4.45,4.47,4.45,4.47,6676000.0,4.1141,4.1326,4.1141,4.1326,6676000.0
2010-05-24 09:50:00,4.47,4.48,4.45,4.46,6042400.0,4.1326,4.1418,4.1141,4.1233,6042400.0
2010-05-24 09:55:00,4.46,4.47,4.44,4.46,3465600.0,4.1233,4.1326,4.1048,4.1233,3465600.0
2010-05-24 10:00:00,4.46,4.48,4.44,4.45,5607200.0,4.1233,4.1418,4.1048,4.1141,5607200.0
2010-05-24 10:05:00,4.45,4.49,4.45,4.48,4392000.0,4.1141,4.1511,4.1141,4.1418,4392000.0
2010-05-24 10:10:00,4.48,4.5,4.47,4.5,3812000.0,4.1418,4.1603,4.1326,4.1603,3812000.0
2010-05-24 10:15:00,4.5,4.51,4.49,4.5,6015200.0,4.1603,4.1695,4.1511,4.1603,6015200.0
2010-05-24 10:20:00,4.5,4.51,4.48,4.49,3640800.0,4.1603,4.1695,4.1418,4.1511,3640800.0
2010-05-24 10:25:00,4.49,4.5,4.49,4.5,2634400.0,4.1511,4.1603,4.1511,4.1603,2634400.0
2010-05-24 10:30:00,4.5,4.52,4.5,4.51,4368000.0,4.1603,4.1788,4.1603,4.1695,4368000.0
2010-05-24 10:35:00,4.51,4.52,4.51,4.52,4163200.0,4.1695,4.1788,4.1695,4.1788,4163200.0
2010-05-24 10:40:00,4.52,4.53,4.51,4.52,4300000.0,4.1788,4.188,4.1695,4.1788,4300000.0
2010-05-24 10:45:00,4.51,4.52,4.5,4.5,2604800.0,4.1695,4.1788,4.1603,4.1603,2604800.0
2010-05-24 10:50:00,4.5,4.51,4.48,4.49,2821600.0,4.1603,4.1695,4.1418,4.1511,2821600.0
2010-05-24 10:55:00,4.49,4.5,4.49,4.5,3165600.0,4.1511,4.1603,4.1511,4.1603,3165600.0
2010-05-24 11:00:00,4.5,4.5,4.49,4.5,1340800.0,4.1603,4.1603,4.1511,4.1603,1340800.0
2010-05-24 11:05:00,4.5,4.51,4.5,4.51,2371200.0,4.1603,4.1695,4.1603,4.1695,2371200.0
2010-05-24 11:10:00,4.51,4.52,4.49,4.49,3406400.0,4.1695,4.1788,4.1511,4.1511,3406400.0
2010-05-24 11:15:00,4.49,4.49,4.47,4.49,3109600.0,4.1511,4.1511,4.1326,4.1511,3109600.0
2010-05-24 11:20:00,4.49,4.49,4.48,4.49,789600.0,4.1511,4.1511,4.1418,4.1511,789600.0
2010-05-24 11:25:00,4.49,4.49,4.47,4.48,2534400.0,4.1511,4.1511,4.1326,4.1418,2534400.0
2010-05-24 11:30:00,4.48,4.49,4.48,4.48,1508800.0,4.1418,4.1511,4.1418,4.1418,1508800.0
2010-05-24 11:35:00,4.48,4.5,4.48,4.5,2655200.0,4.1418,4.1603,4.1418,4.1603,2655200.0
2010-05-24 11:40:00,4.5,4.51,4.49,4.51,2330400.0,4.1603,4.1695,4.1511,4.1695,2330400.0
2010-05-24 11:45:00,4.51,4.52,4.51,4.52,2221600.0,4.1695,4.1788,4.1695,4.1788,2221600.0
2010-05-24 11:50:00,4.52,4.52,4.51,4.51,1677600.0,4.1788,4.1788,4.1695,4.1695,1677600.0
2010-05-24 11:55:00,4.51,4.52,4.5,4.52,1874400.0,4.1695,4.1788,4.1603,4.1788,1874400.0
2010-05-24 12:00:00,4.52,4.52,4.51,4.52,796000.0,4.1788,4.1788,4.1695,4.1788,796000.0
2010-05-24 12:05:00,4.52,4.54,4.52,4.54,4462400.0,4.1788,4.1973,4.1788,4.1973,4462400.0
2010-05-24 12:10:00,4.54,4.54,4.53,4.53,3449600.0,4.1973,4.1973,4.188,4.188,3449600.0
2010-05-24 12:15:00,4.53,4.54,4.51,4.52,2489600.0,4.188,4.1973,4.1695,4.1788,2489600.0
2010-05-24 12:20:00,4.52,4.52,4.51,4.51,1563200.0,4.1788,4.1788,4.1695,4.1695,1563200.0
2010-05-24 12:25:00,4.51,4.52,4.51,4.52,1750400.0,4.1695,4.1788,4.1695,4.1788,1750400.0
2010-05-24 12:30:00,4.52,4.53,4.52,4.52,1689600.0,4.1788,4.188,4.1788,4.1788,1689600.0
2010-05-24 12:35:00,4.52,4.52,4.51,4.51,1538400.0,4.1788,4.1788,4.1695,4.1695,1538400.0
2010-05-24 12:40:00,4.51,4.51,4.5,4.5,1104800.0,4.1695,4.1695,4.1603,4.1603,1104800.0
2010-05-24 12:45:00,4.51,4.52,4.51,4.52,2318400.0,4.1695,4.1788,4.1695,4.1788,2318400.0
2010-05-24 12:50:00,4.52,4.54,4.52,4.53,3238400.0,4.1788,4.1973,4.1788,4.188,3238400.0
2010-05-24 12:55:00,4.53,4.53,4.53,4.53,1054400.0,4.188,4.188,4.188,4.188,1054400.0
2010-05-24 13:00:00,4.53,4.54,4.53,4.53,2878400.0,4.188,4.1973,4.188,4.188,2878400.0
2010-05-24 13:05:00,4.53,4.53,4.51,4.51,1822400.0,4.188,4.188,4.1695,4.1695,1822400.0
2010-05-24 13:10:00,4.51,4.52,4.51,4.52,1004800.0,4.1695,4.1788,4.1695,4.1788,1004800.0
2010-05-24 13:15:00,4.52,4.52,4.5,4.51,1634400.0,4.1788,4.1788,4.1603,4.1695,1634400.0
2010-05-24 13:20:00,4.51,4.52,4.5,4.52,1471200.0,4.1695,4.1788,4.1603,4.1788,1471200.0
2010-05-24 13:25:00,4.52,4.53,4.51,4.52,2444800.0,4.1788,4.188,4.1695,4.1788,2444800.0
2010-05-24 13:30:00,4.52,4.53,4.5,4.51,885600.0,4.1788,4.188,4.1603,4.1695,885600.0
2010-05-24 13:35:00,4.51,4.51,4.5,4.5,1466400.0,4.1695,4.1695,4.1603,4.1603,1466400.0
2010-05-24 13:40:00,4.5,4.51,4.49,4.49,1681600.0,4.1603,4.1695,4.1511,4.1511,1681600.0
2010-05-24 13:45:00,4.49,4.5,4.48,4.48,3246400.0,4.1511,4.1603,4.1418,4.1418,3246400.0
2010-05-24 13:50:00,4.48,4.49,4.48,4.49,2061600.0,4.1418,4.1511,4.1418,4.1511,2061600.0
2010-05-24 13:55:00,4.49,4.5,4.48,4.49,1261600.0,4.1511,4.1603,4.1418,4.1511,1261600.0
2010-05-24 14:00:00,4.49,4.5,4.48,4.48,1632800.0,4.1511,4.1603,4.1418,4.1418,1632800.0
2010-05-24 14:05:00,4.48,4.49,4.48,4.49,756800.0,4.1418,4.1511,4.1418,4.1511,756800.0
2010-05-24 14:10:00,4.49,4.51,4.49,4.5,1575200.0,4.1511,4.1695,4.1511,4.1603,1575200.0
2010-05-24 14:15:00,4.5,4.51,4.5,4.5,1416800.0,4.1603,4.1695,4.1603,4.1603,1416800.0
2010-05-24 14:20:00,4.5,4.5,4.49,4.5,980800.0,4.1603,4.1603,4.1511,4.1603,980800.0
2010-05-24 14:25:00,4.5,4.5,4.49,4.5,1060800.0,4.1603,4.1603,4.1511,4.1603,1060800.0
2010-05-24 14:30:00,4.5,4.51,4.48,4.5,1717600.0,4.1603,4.1695,4.1418,4.1603,1717600.0
2010-05-24 14:35:00,4.5,4.51,4.49,4.49,1958400.0,4.1603,4.1695,4.1511,4.1511,1958400.0
2010-05-24 14:40:00,4.49,4.5,4.48,4.49,1467200.0,4.1511,4.1603,4.1418,4.1511,1467200.0
2010-05-24 14:45:00,4.49,4.49,4.46,4.47,3109600.0,4.1511,4.1511,4.1233,4.1326,3109600.0
2010-05-24 14:50:00,4.47,4.49,4.47,4.48,2135200.0,4.1326,4.1511,4.1326,4.1418,2135200.0
2010-05-24 14:55:00,4.49,4.49,4.47,4.47,1565600.0,4.1511,4.1511,4.1326,4.1326,1565600.0
2010-05-24 15:00:00,4.47,4.48,4.46,4.46,3139200.0,4.1326,4.1418,4.1233,4.1233,3139200.0
2010-05-24 15:05:00,4.46,4.46,4.44,4.45,4420000.0,4.1233,4.1233,4.1048,4.1141,4420000.0
2010-05-24 15:10:00,4.44,4.46,4.44,4.46,3664000.0,4.1048,4.1233,4.1048,4.1233,3664000.0
2010-05-24 15:15:00,4.46,4.47,4.46,4.46,1907200.0,4.1233,4.1326,4.1233,4.1233,1907200.0
2010-05-24 15:20:00,4.46,4.47,4.46,4.47,2348000.0,4.1233,4.1326,4.1233,4.1326,2348000.0
2010-05-24 15:25:00,4.47,4.47,4.46,4.46,1726400.0,4.1326,4.1326,4.1233,4.1233,1726400.0
2010-05-24 15:30:00,4.46,4.48,4.45,4.48,3288800.0,4.1233,4.1418,4.1141,4.1418,3288800.0
2010-05-24 15:35:00,4.48,4.48,4.47,4.47,2164800.0,4.1418,4.1418,4.1326,4.1326,2164800.0
2010-05-24 15:40:00,4.47,4.48,4.47,4.47,2602400.0,4.1326,4.1418,4.1326,4.1326,2602400.0
2010-05-24 15:45:00,4.48,4.48,4.44,4.44,5971200.0,4.1418,4.1418,4.1048,4.1048,5971200.0
2010-05-24 15:50:00,4.44,4.44,4.41,4.41,9325600.0,4.1048,4.1048,4.0771,4.0771,9325600.0
2010-05-24 15:55:00,4.41,4.41,4.4,4.4,7272800.0,4.0771,4.0771,4.0679,4.0679,7272800.0
2010-05-25 09:30:00,4.19,4.21,4.17,4.2,14579200.0,3.8737,3.8922,3.8552,3.883,14579200.0
2010-05-25 09:35:00,4.2,4.2,4.16,4.16,11121600.0,3.883,3.883,3.846,3.846,11121600.0
2010-05-25 09:40:00,4.16,4.17,4.13,4.17,15444800.0,3.846,3.8552,3.8182,3.8552,15444800.0
2010-05-25 09:45:00,4.17,4.21,4.16,4.2,11364000.0,3.8552,3.8922,3.846,3.883,11364000.0
2010-05-25 09:50:00,4.2,4.22,4.19,4.2,10140800.0,3.883,3.9014,3.8737,3.883,10140800.0
2010-05-25 09:55:00,4.2,4.22,4.19,4.19,5256000.0,3.883,3.9014,3.8737,3.8737,5256000.0
2010-05-25 10:00:00,4.19,4.25,4.19,4.25,11342400.0,3.8737,3.9292,3.8737,3.9292,11342400.0
2010-05-25 10:05:00,4.25,4.25,4.21,4.22,7914400.0,3.9292,3.9292,3.8922,3.9014,7914400.0
2010-05-25 10:10:00,4.21,4.23,4.2,4.22,4808800.0,3.8922,3.9107,3.883,3.9014,4808800.0
2010-05-25 10:15:00,4.23,4.26,4.22,4.24,7306400.0,3.9107,3.9384,3.9014,3.9199,7306400.0
2010-05-25 10:20:00,4.24,4.25,4.22,4.24,3976800.0,3.9199,3.9292,3.9014,3.9199,3976800.0
2010-05-25 10:25:00,4.24,4.25,4.21,4.21,4938400.0,3.9199,3.9292,3.8922,3.8922,4938400.0
2010-05-25 10:30:00,4.21,4.23,4.21,4.21,4930400.0,3.8922,3.9107,3.8922,3.8922,4930400.0
2010-05-25 10:35:00,4.21,4.23,4.21,4.21,3515200.0,3.8922,3.9107,3.8922,3.8922,3515200.0
2010-05-25 10:40:00,4.21,4.22,4.2,4.2,3648800.0,3.8922,3.9014,3.883,3.883,3648800.0
2010-05-25 10:45:00,4.2,4.21,4.19,4.2,8363200.0,3.883,3.8922,3.8737,3.883,8363200.0
2010-05-25 10:50:00,4.2,4.21,4.18,4.2,4896000.0,3.883,3.8922,3.8645,3.883,4896000.0
2010-05-25 10:55:00,4.2,4.22,4.19,4.22,4281600.0,3.883,3.9014,3.8737,3.9014,4281600.0
2010-05-25 11:00:00,4.22,4.24,4.22,4.23,3440000.0,3.9014,3.9199,3.9014,3.9107,3440000.0
2010-05-25 11:05:00,4.23,4.27,4.23,4.25,6793600.0,3.9107,3.9477,3.9107,3.9292,6793600.0
2010-05-25 11:10:00,4.25,4.25,4.24,4.25,4442400.0,3.9292,3.9292,3.9199,3.9292,4442400.0
2010-05-25 11:15:00,4.25,4.25,4.23,4.23,2868800.0,3.9292,3.9292,3.9107,3.9107,2868800.0
2010-05-25 11:20:00,4.23,4.24,4.22,4.23,2324800.0,3.9107,3.9199,3.9014,3.9107,2324800.0
2010-05-25 11:25:00,4.23,4.26,4.23,4.25,2791200.0,3.9107,3.9384,3.9107,3.9292,2791200.0
2010-05-25 11:30:00,4.25,4.25,4.23,4.23,1812800.0,3.9292,3.9292,3.9107,3.9107,1812800.0
2010-05-25 11:35:00,4.23,4.24,4.22,4.23,2330400.0,3.9107,3.9199,3.9014,3.9107,2330400.0
2010-05-25 11:40:00,4.23,4.25,4.23,4.23,2543200.0,3.9107,3.9292,3.9107,3.9107,2543200.0
2010-05-25 11:45:00,4.23,4.24,4.22,4.23,1790400.0,3.9107,3.9199,3.9014,3.9107,1790400.0
2010-05-25 11:50:00,4.23,4.25,4.23,4.25,2088800.0,3.9107,3.9292,3.9107,3.9292,2088800.0
2010-05-25 11:55:00,4.25,4.28,4.25,4.27,4328800.0,3.9292,3.9569,3.9292,3.9477,4328800.0
2010-05-25 12:00:00,4.27,4.29,4.26,4.29,4264800.0,3.9477,3.9662,3.9384,3.9662,4264800.0
2010-05-25 12:05:00,4.29,4.29,4.27,4.27,3397600.0,3.9662,3.9662,3.9477,3.9477,3397600.0
2010-05-25 12:10:00,4.27,4.29,4.26,4.29,2135200.0,3.9477,3.9662,3.9384,3.9662,2135200.0
2010-05-25 12:15:00,4.29,4.29,4.27,4.27,3099200.0,3.9662,3.9662,3.9477,3.9477,3099200.0
2010-05-25 12:20:00,4.28,4.28,4.26,4.26,2045600.0,3.9569,3.9569,3.9384,3.9384,2045600.0
2010-05-25 12:25:00,4.26,4.28,4.25,4.25,2109600.0,3.9384,3.9569,3.9292,3.9292,2109600.0
2010-05-25 12:30:00,4.25,4.26,4.24,4.24,2636800.0,3.9292,3.9384,3.9199,3.9199,2636800.0
2010-05-25 12:35:00,4.25,4.26,4.24,4.26,1764800.0,3.9292,3.9384,3.9199,3.9384,1764800.0
2010-05-25 12:40:00,4.26,4.26,4.23,4.23,2843200.0,3.9384,3.9384,3.9107,3.9107,2843200.0
2010-05-25 12:45:00,4.23,4.26,4.23,4.26,1764000.0,3.9107,3.9384,3.9107,3.9384,1764000.0
2010-05-25 12:50:00,4.25,4.26,4.25,4.25,1773600.0,3.9292,3.9384,3.9292,3.9292,1773600.0
2010-05-25 12:55:00,4.25,4.27,4.25,4.26,1532800.0,3.9292,3.9477,3.9292,3.9384,1532800.0
2010-05-25 13:00:00,4.26,4.26,4.24,4.25,2297600.0,3.9384,3.9384,3.9199,3.9292,2297600.0
2010-05-25 13:05:00,4.25,4.25,4.23,4.23,1709600.0,3.9292,3.9292,3.9107,3.9107,1709600.0
2010-05-25 13:10:00,4.23,4.24,4.22,4.23,2944000.0,3.9107,3.9199,3.9014,3.9107,2944000.0
2010-05-25 13:15:00,4.23,4.24,4.22,4.24,2000800.0,3.9107,3.9199,3.9014,3.9199,2000800.0
2010-05-25 13:20:00,4.24,4.25,4.23,4.24,2861600.0,3.9199,3.9292,3.9107,3.9199,2861600.0
2010-05-25 13:25:00,4.24,4.25,4.24,4.25,880800.0,3.9199,3.9292,3.9199,3.9292,880800.0
2010-05-25 13:30:00,4.25,4.25,4.23,4.23,2682400.0,3.9292,3.9292,3.9107,3.9107,2682400.0
2010-05-25 13:35:00,4.24,4.24,4.22,4.23,1379200.0,3.9199,3.9199,3.9014,3.9107,1379200.0
2010-05-25 13:40:00,4.23,4.23,4.22,4.22,3020800.0,3.9107,3.9107,3.9014,3.9014,3020800.0
2010-05-25 13:45:00,4.22,4.23,4.22,4.23,2512000.0,3.9014,3.9107,3.9014,3.9107,2512000.0
2010-05-25 13:50:00,4.23,4.24,4.22,4.24,2039200.0,3.9107,3.9199,3.9014,3.9199,2039200.0
2010-05-25 13:55:00,4.24,4.24,4.22,4.23,2030400.0,3.9199,3.9199,3.9014,3.9107,2030400.0
2010-05-25 14:00:00,4.23,4.24,4.22,4.24,2015200.0,3.9107,3.9199,3.9014,3.9199,2015200.0
2010-05-25 14:05:00,4.24,4.26,4.23,4.24,4572000.0,3.9199,3.9384,3.9107,3.9199,4572000.0
2010-05-25 14:10:00,4.24,4.27,4.24,4.26,3015200.0,3.9199,3.9477,3.9199,3.9384,3015200.0
2010-05-25 14:15:00,4.26,4.28,4.25,4.28,3008000.0,3.9384,3.9569,3.9292,3.9569,3008000.0
2010-05-25 14:20:00,4.28,4.28,4.26,4.27,3924800.0,3.9569,3.9569,3.9384,3.9477,3924800.0
2010-05-25 14:25:00,4.27,4.29,4.27,4.28,3857600.0,3.9477,3.9662,3.9477,3.9569,3857600.0
2010-05-25 14:30:00,4.28,4.29,4.26,4.26,4064000.0,3.9569,3.9662,3.9384,3.9384,4064000.0
2010-05-25 14:35:00,4.26,4.29,4.26,4.27,2931200.0,3.9384,3.9662,3.9384,3.9477,2931200.0
2010-05-25 14:40:00,4.27,4.31,4.26,4.3,5304800.0,3.9477,3.9846,3.9384,3.9754,5304800.0
2010-05-25 14:45:00,4.3,4.33,4.29,4.33,6990400.0,3.9754,4.0031,3.9662,4.0031,6990400.0
2010-05-25 14:50:00,4.33,4.33,4.31,4.33,6438400.0,4.0031,4.0031,3.9846,4.0031,6438400.0
2010-05-25 14:55:00,4.33,4.33,4.31,4.31,4401600.0,4.0031,4.0031,3.9846,3.9846,4401600.0
2010-05-25 15:00:00,4.31,4.34,4.31,4.32,6537600.0,3.9846,4.0124,3.9846,3.9939,6537600.0
2010-05-25 15:05:00,4.32,4.35,4.32,4.34,5671200.0,3.9939,4.0216,3.9939,4.0124,5671200.0
2010-05-25 15:10:00,4.34,4.35,4.31,4.32,6466400.0,4.0124,4.0216,3.9846,3.9939,6466400.0
2010-05-25 15:15:00,4.32,4.33,4.31,4.32,4468800.0,3.9939,4.0031,3.9846,3.9939,4468800.0
2010-05-25 15:20:00,4.32,4.37,4.32,4.37,9767200.0,3.9939,4.0401,3.9939,4.0401,9767200.0
2010-05-25 15:25:00,4.37,4.38,4.35,4.37,7268800.0,4.0401,4.0494,4.0216,4.0401,7268800.0
2010-05-25 15:30:00,4.37,4.39,4.36,4.38,8384000.0,4.0401,4.0586,4.0309,4.0494,8384000.0
2010-05-25 15:35:00,4.38,4.4,4.36,4.37,6132800.0,4.0494,4.0679,4.0309,4.0401,6132800.0
2010-05-25 15:40:00,4.37,4.39,4.37,4.38,5503200.0,4.0401,4.0586,4.0401,4.0494,5503200.0
2010-05-25 15:45:00,4.38,4.4,4.37,4.4,9229600.0,4.0494,4.0679,4.0401,4.0679,9229600.0
2010-05-25 15:50:00,4.4,4.4,4.37,4.39,6711200.0,4.0679,4.0679,4.0401,4.0586,6711200.0
2010-05-25 15:55:00,4.39,4.42,4.38,4.41,9157600.0,4.0586,4.0863,4.0494,4.0771,9157600.0
2010-05-26 09:30:00,4.47,4.5,4.46,4.49,11754400.0,4.1326,4.1603,4.1233,4.1511,11754400.0
2010-05-26 09:35:00,4.49,4.51,4.48,4.51,7602400.0,4.1511,4.1695,4.1418,4.1695,7602400.0
2010-05-26 09:40:00,4.51,4.52,4.5,4.51,7617600.0,4.1695,4.1788,4.1603,4.1695,7617600.0
2010-05-26 09:45:00,4.51,4.51,4.48,4.49,4978400.0,4.1695,4.1695,4.1418,4.1511,4978400.0
2010-05-26 09:50:00,4.49,4.5,4.49,4.5,4120800.0,4.1511,4.1603,4.1511,4.1603,4120800.0
2010-05-26 09:55:00,4.5,4.53,4.5,4.52,5544800.0,4.1603,4.188,4.1603,4.1788,5544800.0
2010-05-26 10:00:00,4.52,4.54,4.52,4.53,7030400.0,4.1788,4.1973,4.1788,4.188,7030400.0
2010-05-26 10:05:00,4.53,4.53,4.51,4.52,4633600.0,4.188,4.188,4.1695,4.1788,4633600.0
2010-05-26 10:10:00,4.52,4.52,4.5,4.52,3180800.0,4.1788,4.1788,4.1603,4.1788,3180800.0
2010-05-26 10:15:00,4.52,4.54,4.52,4.53,2864800.0,4.1788,4.1973,4.1788,4.188,2864800.0
2010-05-26 10:20:00,4.53,4.53,4.51,4.52,2314400.0,4.188,4.188,4.1695,4.1788,2314400.0
2010-05-26 10:25:00,4.52,4.52,4.51,4.52,2546400.0,4.1788,4.1788,4.1695,4.1788,2546400.0
2010-05-26 10:30:00,4.51,4.53,4.51,4.53,3872800.0,4.1695,4.188,4.1695,4.188,3872800.0
2010-05-26 10:35:00,4.53,4.55,4.52,4.54,6183200.0,4.188,4.2065,4.1788,4.1973,6183200.0
2010-05-26 10:40:00,4.54,4.54,4.53,4.53,4292800.0,4.1973,4.1973,4.188,4.188,4292800.0
2010-05-26 10:45:00,4.53,4.54,4.52,4.52,2780000.0,4.188,4.1973,4.1788,4.1788,2780000.0
2010-05-26 10:50:00,4.52,4.53,4.51,4.51,3146400.0,4.1788,4.188,4.1695,4.1695,3146400.0
2010-05-26 10:55:00,4.51,4.51,4.5,4.51,3075200.0,4.1695,4.1695,4.1603,4.1695,3075200.0
2010-05-26 11:00:00,4.51,4.51,4.49,4.49,3911200.0,4.1695,4.1695,4.1511,4.1511,3911200.0
2010-05-26 11:05:00,4.49,4.51,4.48,4.51,3646400.0,4.1511,4.1695,4.1418,4.1695,3646400.0
2010-05-26 11:10:00,4.51,4.52,4.5,4.51,3022400.0,4.1695,4.1788,4.1603,4.1695,3022400.0
2010-05-26 11:15:00,4.51,4.52,4.5,4.51,2208800.0,4.1695,4.1788,4.1603,4.1695,2208800.0
2010-05-26 11:20:00,4.51,4.52,4.49,4.49,2871200.0,4.1695,4.1788,4.1511,4.1511,2871200.0
2010-05-26 11:25:00,4.49,4.5,4.46,4.46,5074400.0,4.1511,4.1603,4.1233,4.1233,5074400.0
2010-05-26 11:30:00,4.46,4.48,4.46,4.47,3880000.0,4.1233,4.1418,4.1233,4.1326,3880000.0
2010-05-26 11:35:00,4.47,4.48,4.47,4.47,3022400.0,4.1326,4.1418,4.1326,4.1326,3022400.0
2010-05-26 11:40:00,4.47,4.48,4.47,4.47,2571200.0,4.1326,4.1418,4.1326,4.1326,2571200.0
2010-05-26 11:45:00,4.47,4.48,4.44,4.46,4294400.0,4.1326,4.1418,4.1048,4.1233,4294400.0
2010-05-26 11:50:00,4.46,4.47,4.44,4.47,3811200.0,4.1233,4.1326,4.1048,4.1326,3811200.0
2010-05-26 11:55:00,4.47,4.48,4.46,4.47,2448800.0,4.1326,4.1418,4.1233,4.1326,2448800.0
2010-05-26 12:00:00,4.48,4.48,4.47,4.48,1597600.0,4.1418,4.1418,4.1326,4.1418,1597600.0
2010-05-26 12:05:00,4.48,4.49,4.48,4.49,2612000.0,4.1418,4.1511,4.1418,4.1511,2612000.0
2010-05-26 12:10:00,4.49,4.5,4.48,4.48,984000.0,4.1511,4.1603,4.1418,4.1418,984000.0
2010-05-26 12:15:00,4.48,4.5,4.48,4.49,1443200.0,4.1418,4.1603,4.1418,4.1511,1443200.0
2010-05-26 12:20:00,4.49,4.5,4.49,4.49,1830400.0,4.1511,4.1603,4.1511,4.1511,1830400.0
2010-05-26 12:25:00,4.5,4.5,4.48,4.48,1487200.0,4.1603,4.1603,4.1418,4.1418,1487200.0
2010-05-26 12:30:00,4.48,4.48,4.47,4.48,954400.0,4.1418,4.1418,4.1326,4.1418,954400.0
2010-05-26 12:35:00,4.48,4.49,4.48,4.49,904000.0,4.1418,4.1511,4.1418,4.1511,904000.0
2010-05-26 12:40:00,4.49,4.49,4.46,4.47,2033600.0,4.1511,4.1511,4.1233,4.1326,2033600.0
2010-05-26 12:45:00,4.47,4.49,4.47,4.47,1911200.0,4.1326,4.1511,4.1326,4.1326,1911200.0
2010-05-26 12:50:00,4.47,4.49,4.46,4.49,1420000.0,4.1326,4.1511,4.1233,4.1511,1420000.0
2010-05-26 12:55:00,4.49,4.5,4.48,4.5,1049600.0,4.1511,4.1603,4.1418,4.1603,1049600.0
2010-05-26 13:00:00,4.5,4.5,4.49,4.5,1560000.0,4.1603,4.1603,4.1511,4.1603,1560000.0
2010-05-26 13:05:00,4.5,4.51,4.49,4.5,1216000.0,4.1603,4.1695,4.1511,4.1603,1216000.0
2010-05-26 13:10:00,4.5,4.5,4.49,4.49,1311200.0,4.1603,4.1603,4.1511,4.1511,1311200.0
2010-05-26 13:15:00,4.49,4.5,4.48,4.48,620800.0,4.1511,4.1603,4.1418,4.1418,620800.0
2010-05-26 13:20:00,4.48,4.5,4.48,4.5,1052000.0,4.1418,4.1603,4.1418,4.1603,1052000.0
2010-05-26 13:25:00,4.5,4.5,4.49,4.49,1220800.0,4.1603,4.1603,4.1511,4.1511,1220800.0
2010-05-26 13:30:00,4.49,4.5,4.49,4.49,1264000.0,4.1511,4.1603,4.1511,4.1511,1264000.0
2010-05-26 13:35:00,4.49,4.52,4.49,4.51,2022400.0,4.1511,4.1788,4.1511,4.1695,2022400.0
2010-05-26 13:40:00,4.51,4.52,4.51,4.51,2016800.0,4.1695,4.1788,4.1695,4.1695,2016800.0
2010-05-26 13:45:00,4.51,4.52,4.51,4.51,905600.0,4.1695,4.1788,4.1695,4.1695,905600.0
2010-05-26 13:50:00,4.51,4.51,4.51,4.51,621600.0,4.1695,4.1695,4.1695,4.1695,621600.0
2010-05-26 13:55:00,4.51,4.52,4.5,4.5,1838400.0,4.1695,4.1788,4.1603,4.1603,1838400.0
2010-05-26 14:00:00,4.5,4.51,4.49,4.49,1310400.0,4.1603,4.1695,4.1511,4.1511,1310400.0
2010-05-26 14:05:00,4.49,4.51,4.49,4.5,968800.0,4.1511,4.1695,4.1511,4.1603,968800.0
2010-05-26 14:10:00,4.5,4.5,4.48,4.48,1407200.0,4.1603,4.1603,4.1418,4.1418,1407200.0
2010-05-26 14:15:00,4.48,4.49,4.48,4.49,1086400.0,4.1418,4.1511,4.1418,4.1511,1086400.0
2010-05-26 14:20:00,4.49,4.5,4.47,4.48,2372000.0,4.1511,4.1603,4.1326,4.1418,2372000.0
2010-05-26 14:25:00,4.48,4.49,4.47,4.48,1882400.0,4.1418,4.1511,4.1326,4.1418,1882400.0
2010-05-26 14:30:00,4.48,4.49,4.44,4.46,5235200.0,4.1418,4.1511,4.1048,4.1233,5235200.0
2010-05-26 14:35:00,4.46,4.46,4.43,4.46,5384800.0,4.1233,4.1233,4.0956,4.1233,5384800.0
2010-05-26 14:40:00,4.46,4.47,4.44,4.44,4133600.0,4.1233,4.1326,4.1048,4.1048,4133600.0
2010-05-26 14:45:00,4.44,4.45,4.42,4.44,4578400.0,4.1048,4.1141,4.0863,4.1048,4578400.0
2010-05-26 14:50:00,4.44,4.44,4.42,4.42,4270400.0,4.1048,4.1048,4.0863,4.0863,4270400.0
2010-05-26 14:55:00,4.42,4.45,4.42,4.45,3355200.0,4.0863,4.1141,4.0863,4.1141,3355200.0
2010-05-26 15:00:00,4.44,4.47,4.44,4.45,5237600.0,4.1048,4.1326,4.1048,4.1141,5237600.0
2010-05-26 15:05:00,4.45,4.45,4.44,4.44,3072800.0,4.1141,4.1141,4.1048,4.1048,3072800.0
2010-05-26 15:10:00,4.44,4.46,4.44,4.46,2838400.0,4.1048,4.1233,4.1048,4.1233,2838400.0
2010-05-26 15:15:00,4.46,4.46,4.42,4.43,5089600.0,4.1233,4.1233,4.0863,4.0956,5089600.0
2010-05-26 15:20:00,4.43,4.44,4.41,4.41,4991200.0,4.0956,4.1048,4.0771,4.0771,4991200.0
2010-05-26 15:25:00,4.41,4.41,4.34,4.36,14184800.0,4.0771,4.0771,4.0124,4.0309,14184800.0
2010-05-26 15:30:00,4.36,4.38,4.34,4.35,9136000.0,4.0309,4.0494,4.0124,4.0216,9136000.0
2010-05-26 15:35:00,4.35,4.38,4.33,4.38,8188000.0,4.0216,4.0494,4.0031,4.0494,8188000.0
2010-05-26 15:40:00,4.38,4.41,4.38,4.4,8014400.0,4.0494,4.0771,4.0494,4.0679,8014400.0
2010-05-26 15:45:00,4.4,4.4,4.36,4.37,6175200.0,4.0679,4.0679,4.0309,4.0401,6175200.0
2010-05-26 15:50:00,4.37,4.39,4.36,4.38,4029600.0,4.0401,4.0586,4.0309,4.0494,4029600.0
2010-05-26 15:55:00,4.38,4.38,4.35,4.35,6896800.0,4.0494,4.0494,4.0216,4.0216,6896800.0
2010-05-27 09:30:00,4.52,4.54,4.52,4.53,11041600.0,4.1788,4.1973,4.1788,4.188,11041600.0
2010-05-27 09:35:00,4.53,4.53,4.5,4.5,7529600.0,4.188,4.188,4.1603,4.1603,7529600.0
2010-05-27 09:40:00,4.5,4.53,4.5,4.53,6054400.0,4.1603,4.188,4.1603,4.188,6054400.0
2010-05-27 09:45:00,4.53,4.54,4.52,4.52,5824800.0,4.188,4.1973,4.1788,4.1788,5824800.0
2010-05-27 09:50:00,4.52,4.53,4.5,4.52,4311200.0,4.1788,4.188,4.1603,4.1788,4311200.0
2010-05-27 09:55:00,4.51,4.53,4.5,4.52,3339200.0,4.1695,4.188,4.1603,4.1788,3339200.0
2010-05-27 10:00:00,4.52,4.52,4.49,4.5,3136000.0,4.1788,4.1788,4.1511,4.1603,3136000.0
2010-05-27 10:05:00,4.5,4.52,4.5,4.52,3152800.0,4.1603,4.1788,4.1603,4.1788,3152800.0
2010-05-27 10:10:00,4.52,4.54,4.52,4.54,4778400.0,4.1788,4.1973,4.1788,4.1973,4778400.0
2010-05-27 10:15:00,4.53,4.54,4.53,4.54,4113600.0,4.188,4.1973,4.188,4.1973,4113600.0
2010-05-27 10:20:00,4.54,4.55,4.53,4.54,2828800.0,4.1973,4.2065,4.188,4.1973,2828800.0
2010-05-27 10:25:00,4.55,4.57,4.54,4.57,7703200.0,4.2065,4.225,4.1973,4.225,7703200.0
2010-05-27 10:30:00,4.57,4.59,4.56,4.58,4670400.0,4.225,4.2435,4.2158,4.2343,4670400.0
2010-05-27 10:35:00,4.58,4.58,4.55,4.56,4219200.0,4.2343,4.2343,4.2065,4.2158,4219200.0
2010-05-27 10:40:00,4.56,4.57,4.55,4.56,2089600.0,4.2158,4.225,4.2065,4.2158,2089600.0
2010-05-27 10:45:00,4.56,4.56,4.54,4.56,2464800.0,4.2158,4.2158,4.1973,4.2158,2464800.0
2010-05-27 10:50:00,4.56,4.58,4.55,4.57,2292000.0,4.2158,4.2343,4.2065,4.225,2292000.0
2010-05-27 10:55:00,4.57,4.58,4.56,4.56,1725600.0,4.225,4.2343,4.2158,4.2158,1725600.0
2010-05-27 11:00:00,4.56,4.58,4.56,4.57,1957600.0,4.2158,4.2343,4.2158,4.225,1957600.0
2010-05-27 11:05:00,4.57,4.58,4.56,4.56,1616000.0,4.225,4.2343,4.2158,4.2158,1616000.0
2010-05-27 11:10:00,4.56,4.56,4.55,4.55,1842400.0,4.2158,4.2158,4.2065,4.2065,1842400.0
2010-05-27 11:15:00,4.55,4.56,4.54,4.55,3374400.0,4.2065,4.2158,4.1973,4.2065,3374400.0
2010-05-27 11:20:00,4.55,4.56,4.55,4.56,1104800.0,4.2065,4.2158,4.2065,4.2158,1104800.0
2010-05-27 11:25:00,4.56,4.58,4.56,4.57,3162400.0,4.2158,4.2343,4.2158,4.225,3162400.0
2010-05-27 11:30:00,4.57,4.58,4.55,4.56,2260800.0,4.225,4.2343,4.2065,4.2158,2260800.0
2010-05-27 11:35:00,4.56,4.57,4.54,4.54,1384800.0,4.2158,4.225,4.1973,4.1973,1384800.0
2010-05-27 11:40:00,4.54,4.56,4.54,4.55,1681600.0,4.1973,4.2158,4.1973,4.2065,1681600.0
2010-05-27 11:45:00,4.55,4.55,4.55,4.55,804800.0,4.2065,4.2065,4.2065,4.2065,804800.0
2010-05-27 11:50:00,4.55,4.57,4.55,4.57,1553600.0,4.2065,4.225,4.2065,4.225,1553600.0
2010-05-27 11:55:00,4.57,4.58,4.56,4.58,1734400.0,4.225,4.2343,4.2158,4.2343,1734400.0
2010-05-27 12:00:00,4.58,4.58,4.56,4.57,1152800.0,4.2343,4.2343,4.2158,4.225,1152800.0
2010-05-27 12:05:00,4.57,4.57,4.56,4.57,888000.0,4.225,4.225,4.2158,4.225,888000.0
2010-05-27 12:10:00,4.57,4.58,4.56,4.57,994400.0,4.225,4.2343,4.2158,4.225,994400.0
2010-05-27 12:15:00,4.58,4.58,4.56,4.57,1513600.0,4.2343,4.2343,4.2158,4.225,1513600.0
2010-05-27 12:20:00,4.57,4.57,4.56,4.56,1343200.0,4.225,4.225,4.2158,4.2158,1343200.0
2010-05-27 12:25:00,4.56,4.57,4.55,4.56,1438400.0,4.2158,4.225,4.2065,4.2158,1438400.0
2010-05-27 12:30:00,4.56,4.57,4.56,4.56,998400.0,4.2158,4.225,4.2158,4.2158,998400.0
2010-05-27 12:35:00,4.56,4.57,4.56,4.56,633600.0,4.2158,4.225,4.2158,4.2158,633600.0
2010-05-27 12:40:00,4.56,4.56,4.55,4.55,752000.0,4.2158,4.2158,4.2065,4.2065,752000.0
2010-05-27 12:45:00,4.55,4.57,4.55,4.56,476000.0,4.2065,4.225,4.2065,4.2158,476000.0
2010-05-27 12:50:00,4.56,4.56,4.55,4.56,970400.0,4.2158,4.2158,4.2065,4.2158,970400.0
2010-05-27 12:55:00,4.56,4.57,4.55,4.56,1158400.0,4.2158,4.225,4.2065,4.2158,1158400.0
2010-05-27 13:00:00,4.55,4.56,4.54,4.55,2543200.0,4.2065,4.2158,4.1973,4.2065,2543200.0
2010-05-27 13:05:00,4.55,4.55,4.53,4.54,3187200.0,4.2065,4.2065,4.188,4.1973,3187200.0
2010-05-27 13:10:00,4.54,4.55,4.53,4.55,1349600.0,4.1973,4.2065,4.188,4.2065,1349600.0
2010-05-27 13:15:00,4.55,4.56,4.55,4.56,1293600.0,4.2065,4.2158,4.2065,4.2158,1293600.0
2010-05-27 13:20:00,4.56,4.58,4.56,4.57,2480800.0,4.2158,4.2343,4.2158,4.225,2480800.0
2010-05-27 13:25:00,4.57,4.57,4.57,4.57,676800.0,4.225,4.225,4.225,4.225,676800.0
2010-05-27 13:30:00,4.57,4.57,4.56,4.57,1535200.0,4.225,4.225,4.2158,4.225,1535200.0
2010-05-27 13:35:00,4.57,4.59,4.57,4.58,2311200.0,4.225,4.2435,4.225,4.2343,2311200.0
2010-05-27 13:40:00,4.58,4.58,4.56,4.57,1514400.0,4.2343,4.2343,4.2158,4.225,1514400.0
2010-05-27 13:45:00,4.57,4.57,4.56,4.57,934400.0,4.225,4.225,4.2158,4.225,934400.0
2010-05-27 13:50:00,4.57,4.57,4.56,4.57,1362400.0,4.225,4.225,4.2158,4.225,1362400.0
2010-05-27 13:55:00,4.56,4.57,4.56,4.56,1265600.0,4.2158,4.225,4.2158,4.2158,1265600.0
2010-05-27 14:00:00,4.57,4.57,4.56,4.56,952800.0,4.225,4.225,4.2158,4.2158,952800.0
2010-05-27 14:05:00,4.56,4.59,4.56,4.58,2171200.0,4.2158,4.2435,4.2158,4.2343,2171200.0
2010-05-27 14:10:00,4.58,4.6,4.58,4.59,3757600.0,4.2343,4.2528,4.2343,4.2435,3757600.0
2010-05-27 14:15:00,4.59,4.6,4.59,4.6,1338400.0,4.2435,4.2528,4.2435,4.2528,1338400.0
2010-05-27 14:20:00,4.6,4.61,4.6,4.61,3416800.0,4.2528,4.262,4.2528,4.262,3416800.0
2010-05-27 14:25:00,4.61,4.61,4.6,4.6,1342400.0,4.262,4.262,4.2528,4.2528,1342400.0
2010-05-27 14:30:00,4.6,4.6,4.59,4.6,1009600.0,4.2528,4.2528,4.2435,4.2528,1009600.0
2010-05-27 14:35:00,4.6,4.6,4.59,4.6,1015200.0,4.2528,4.2528,4.2435,4.2528,1015200.0
2010-05-27 14:40:00,4.6,4.61,4.59,4.6,997600.0,4.2528,4.262,4.2435,4.2528,997600.0
2010-05-27 14:45:00,4.6,4.6,4.59,4.6,2082400.0,4.2528,4.2528,4.2435,4.2528,2082400.0
2010-05-27 14:50:00,4.6,4.6,4.58,4.58,1602400.0,4.2528,4.2528,4.2343,4.2343,1602400.0
2010-05-27 14:55:00,4.58,4.59,4.58,4.59,1138400.0,4.2343,4.2435,4.2343,4.2435,1138400.0
2010-05-27 15:00:00,4.59,4.6,4.58,4.59,1161600.0,4.2435,4.2528,4.2343,4.2435,1161600.0
2010-05-27 15:05:00,4.59,4.59,4.59,4.59,614400.0,4.2435,4.2435,4.2435,4.2435,614400.0
2010-05-27 15:10:00,4.59,4.61,4.58,4.6,2209600.0,4.2435,4.262,4.2343,4.2528,2209600.0
2010-05-27 15:15:00,4.6,4.62,4.6,4.6,2442400.0,4.2528,4.2712,4.2528,4.2528,2442400.0
2010-05-27 15:20:00,4.6,4.6,4.58,4.59,1741600.0,4.2528,4.2528,4.2343,4.2435,1741600.0
2010-05-27 15:25:00,4.59,4.59,4.57,4.59,2124800.0,4.2435,4.2435,4.225,4.2435,2124800.0
2010-05-27 15:30:00,4.58,4.6,4.58,4.59,1820000.0,4.2343,4.2528,4.2343,4.2435,1820000.0
2010-05-27 15:35:00,4.59,4.61,4.59,4.6,1993600.0,4.2435,4.262,4.2435,4.2528,1993600.0
2010-05-27 15:40:00,4.6,4.61,4.59,4.61,2884000.0,4.2528,4.262,4.2435,4.262,2884000.0
2010-05-27 15:45:00,4.61,4.61,4.6,4.61,2250400.0,4.262,4.262,4.2528,4.262,2250400.0
2010-05-27 15:50:00,4.61,4.63,4.61,4.63,5983200.0,4.262,4.2805,4.262,4.2805,5983200.0
2010-05-27 15:55:00,4.63,4.65,4.62,4.65,6773600.0,4.2805,4.299,4.2712,4.299,6773600.0
2010-05-28 09:30:00,4.64,4.64,4.61,4.62,5421600.0,4.2897,4.2897,4.262,4.2712,5421600.0
2010-05-28 09:35:00,4.62,4.62,4.6,4.61,5197600.0,4.2712,4.2712,4.2528,4.262,5197600.0
2010-05-28 09:40:00,4.61,4.62,4.58,4.58,4406400.0,4.262,4.2712,4.2343,4.2343,4406400.0
2010-05-28 09:45:00,4.59,4.61,4.58,4.61,5063200.0,4.2435,4.262,4.2343,4.262,5063200.0
2010-05-28 09:50:00,4.61,4.61,4.59,4.6,2303200.0,4.262,4.262,4.2435,4.2528,2303200.0
2010-05-28 09:55:00,4.6,4.62,4.58,4.62,5127200.0,4.2528,4.2712,4.2343,4.2712,5127200.0
2010-05-28 10:00:00,4.62,4.63,4.61,4.62,5428800.0,4.2712,4.2805,4.262,4.2712,5428800.0
2010-05-28 10:05:00,4.62,4.64,4.61,4.63,3147200.0,4.2712,4.2897,4.262,4.2805,3147200.0
2010-05-28 10:10:00,4.63,4.64,4.62,4.63,2376000.0,4.2805,4.2897,4.2712,4.2805,2376000.0
2010-05-28 10:15:00,4.63,4.64,4.63,4.63,1726400.0,4.2805,4.2897,4.2805,4.2805,1726400.0
2010-05-28 10:20:00,4.63,4.64,4.61,4.61,2096800.0,4.2805,4.2897,4.262,4.262,2096800.0
2010-05-28 10:25:00,4.61,4.62,4.61,4.61,2861600.0,4.262,4.2712,4.262,4.262,2861600.0
2010-05-28 10:30:00,4.61,4.63,4.61,4.63,1342400.0,4.262,4.2805,4.262,4.2805,1342400.0
2010-05-28 10:35:00,4.63,4.64,4.62,4.62,2008800.0,4.2805,4.2897,4.2712,4.2712,2008800.0
2010-05-28 10:40:00,4.62,4.62,4.6,4.6,2086400.0,4.2712,4.2712,4.2528,4.2528,2086400.0
2010-05-28 10:45:00,4.6,4.61,4.58,4.58,2009600.0,4.2528,4.262,4.2343,4.2343,2009600.0
2010-05-28 10:50:00,4.58,4.59,4.57,4.58,5000800.0,4.2343,4.2435,4.225,4.2343,5000800.0
2010-05-28 10:55:00,4.58,4.59,4.57,4.59,1984800.0,4.2343,4.2435,4.225,4.2435,1984800.0
2010-05-28 11:00:00,4.59,4.6,4.58,4.59,1730400.0,4.2435,4.2528,4.2343,4.2435,1730400.0
2010-05-28 11:05:00,4.59,4.59,4.57,4.59,2607200.0,4.2435,4.2435,4.225,4.2435,2607200.0
2010-05-28 11:10:00,4.59,4.59,4.56,4.56,3252000.0,4.2435,4.2435,4.2158,4.2158,3252000.0
2010-05-28 11:15:00,4.56,4.57,4.55,4.56,5536800.0,4.2158,4.225,4.2065,4.2158,5536800.0
2010-05-28 11:20:00,4.56,4.56,4.55,4.56,2389600.0,4.2158,4.2158,4.2065,4.2158,2389600.0
2010-05-28 11:25:00,4.56,4.58,4.56,4.57,3689600.0,4.2158,4.2343,4.2158,4.225,3689600.0
2010-05-28 11:30:00,4.57,4.58,4.57,4.57,3798400.0,4.225,4.2343,4.225,4.225,3798400.0
2010-05-28 11:35:00,4.57,4.58,4.57,4.58,2781600.0,4.225,4.2343,4.225,4.2343,2781600.0
2010-05-28 11:40:00,4.57,4.6,4.57,4.59,1433600.0,4.225,4.2528,4.225,4.2435,1433600.0
2010-05-28 11:45:00,4.59,4.61,4.59,4.6,1643200.0,4.2435,4.262,4.2435,4.2528,1643200.0
2010-05-28 11:50:00,4.6,4.6,4.59,4.6,1310400.0,4.2528,4.2528,4.2435,4.2528,1310400.0
2010-05-28 11:55:00,4.6,4.6,4.59,4.59,744800.0,4.2528,4.2528,4.2435,4.2435,744800.0
2010-05-28 12:00:00,4.59,4.6,4.58,4.59,2520800.0,4.2435,4.2528,4.2343,4.2435,2520800.0
2010-05-28 12:05:00,4.59,4.6,4.58,4.6,1142400.0,4.2435,4.2528,4.2343,4.2528,1142400.0
2010-05-28 12:10:00,4.6,4.61,4.59,4.6,2663200.0,4.2528,4.262,4.2435,4.2528,2663200.0
2010-05-28 12:15:00,4.6,4.6,4.59,4.6,903200.0,4.2528,4.2528,4.2435,4.2528,903200.0
2010-05-28 12:20:00,4.6,4.61,4.6,4.61,1611200.0,4.2528,4.262,4.2528,4.262,1611200.0
2010-05-28 12:25:00,4.61,4.61,4.61,4.61,1898400.0,4.262,4.262,4.262,4.262,1898400.0
2010-05-28 12:30:00,4.61,4.61,4.6,4.6,756000.0,4.262,4.262,4.2528,4.2528,756000.0
2010-05-28 12:35:00,4.6,4.6,4.53,4.53,10008000.0,4.2528,4.2528,4.188,4.188,10008000.0
2010-05-28 12:40:00,4.53,4.56,4.52,4.52,12420800.0,4.188,4.2158,4.1788,4.1788,12420800.0
2010-05-28 12:45:00,4.52,4.54,4.5,4.54,14874400.0,4.1788,4.1973,4.1603,4.1973,14874400.0
2010-05-28 12:50:00,4.53,4.55,4.53,4.55,5618400.0,4.188,4.2065,4.188,4.2065,5618400.0
2010-05-28 12:55:00,4.55,4.56,4.54,4.55,5530400.0,4.2065,4.2158,4.1973,4.2065,5530400.0
2010-05-28 13:00:00,4.55,4.57,4.55,4.56,4240000.0,4.2065,4.225,4.2065,4.2158,4240000.0
2010-05-28 13:05:00,4.56,4.56,4.53,4.54,2476000.0,4.2158,4.2158,4.188,4.1973,2476000.0
2010-05-28 13:10:00,4.54,4.56,4.53,4.55,2148800.0,4.1973,4.2158,4.188,4.2065,2148800.0
2010-05-28 13:15:00,4.55,4.56,4.54,4.56,1916000.0,4.2065,4.2158,4.1973,4.2158,1916000.0
2010-05-28 13:20:00,4.56,4.56,4.55,4.56,900800.0,4.2158,4.2158,4.2065,4.2158,900800.0
2010-05-28 13:25:00,4.56,4.56,4.55,4.55,1088000.0,4.2158,4.2158,4.2065,4.2065,1088000.0
2010-05-28 13:30:00,4.55,4.56,4.54,4.55,1748800.0,4.2065,4.2158,4.1973,4.2065,1748800.0
2010-05-28 13:35:00,4.54,4.55,4.54,4.55,719200.0,4.1973,4.2065,4.1973,4.2065,719200.0
2010-05-28 13:40:00,4.55,4.55,4.54,4.54,558400.0,4.2065,4.2065,4.1973,4.1973,558400.0
2010-05-28 13:45:00,4.55,4.55,4.52,4.53,2272800.0,4.2065,4.2065,4.1788,4.188,2272800.0
2010-05-28 13:50:00,4.53,4.54,4.53,4.54,988800.0,4.188,4.1973,4.188,4.1973,988800.0
2010-05-28 13:55:00,4.54,4.54,4.51,4.52,1480800.0,4.1973,4.1973,4.1695,4.1788,1480800.0
2010-05-28 14:00:00,4.52,4.52,4.51,4.51,3447200.0,4.1788,4.1788,4.1695,4.1695,3447200.0
2010-05-28 14:05:00,4.51,4.52,4.49,4.51,4640000.0,4.1695,4.1788,4.1511,4.1695,4640000.0
2010-05-28 14:10:00,4.51,4.52,4.5,4.52,3204800.0,4.1695,4.1788,4.1603,4.1788,3204800.0
2010-05-28 14:15:00,4.51,4.53,4.51,4.53,1352800.0,4.1695,4.188,4.1695,4.188,1352800.0
2010-05-28 14:20:00,4.53,4.53,4.51,4.52,943200.0,4.188,4.188,4.1695,4.1788,943200.0
2010-05-28 14:25:00,4.52,4.54,4.52,4.54,1050400.0,4.1788,4.1973,4.1788,4.1973,1050400.0
2010-05-28 14:30:00,4.54,4.54,4.53,4.53,755200.0,4.1973,4.1973,4.188,4.188,755200.0
2010-05-28 14:35:00,4.53,4.55,4.53,4.54,2326400.0,4.188,4.2065,4.188,4.1973,2326400.0
2010-05-28 14:40:00,4.54,4.56,4.54,4.56,1132000.0,4.1973,4.2158,4.1973,4.2158,1132000.0
2010-05-28 14:45:00,4.56,4.59,4.56,4.58,4966400.0,4.2158,4.2435,4.2158,4.2343,4966400.0
2010-05-28 14:50:00,4.58,4.6,4.58,4.59,5952000.0,4.2343,4.2528,4.2343,4.2435,5952000.0
2010-05-28 14:55:00,4.59,4.59,4.57,4.57,1362400.0,4.2435,4.2435,4.225,4.225,1362400.0
2010-05-28 15:00:00,4.57,4.58,4.56,4.57,1609600.0,4.225,4.2343,4.2158,4.225,1609600.0
2010-05-28 15:05:00,4.57,4.58,4.57,4.57,1146400.0,4.225,4.2343,4.225,4.225,1146400.0
2010-05-28 15:10:00,4.57,4.59,4.57,4.58,1744000.0,4.225,4.2435,4.225,4.2343,1744000.0
2010-05-28 15:15:00,4.58,4.6,4.57,4.59,1766400.0,4.2343,4.2528,4.225,4.2435,1766400.0
2010-05-28 15:20:00,4.59,4.61,4.59,4.6,4244800.0,4.2435,4.262,4.2435,4.2528,4244800.0
2010-05-28 15:25:00,4.6,4.62,4.6,4.61,2814400.0,4.2528,4.2712,4.2528,4.262,2814400.0
2010-05-28 15:30:00,4.61,4.62,4.61,4.61,2521600.0,4.262,4.2712,4.262,4.262,2521600.0
2010-05-28 15:35:00,4.61,4.62,4.6,4.6,2158400.0,4.262,4.2712,4.2528,4.2528,2158400.0
2010-05-28 15:40:00,4.6,4.62,4.59,4.61,2295200.0,4.2528,4.2712,4.2435,4.262,2295200.0
2010-05-28 15:45:00,4.61,4.61,4.55,4.59,6434400.0,4.262,4.262,4.2065,4.2435,6434400.0
2010-05-28 15:50:00,4.59,4.6,4.57,4.59,3569600.0,4.2435,4.2528,4.225,4.2435,3569600.0
2010-05-28 15:55:00,4.59,4.59,4.52,4.53,11344000.0,4.2435,4.2435,4.1788,4.188,11344000.0
2010-06-01 09:30:00,4.45,4.46,4.43,4.46,8134400.0,4.1141,4.1233,4.0956,4.1233,8134400.0
2010-06-01 09:35:00,4.46,4.47,4.44,4.46,5756000.0,4.1233,4.1326,4.1048,4.1233,5756000.0
2010-06-01 09:40:00,4.46,4.48,4.46,4.47,4332800.0,4.1233,4.1418,4.1233,4.1326,4332800.0
2010-06-01 09:45:00,4.47,4.49,4.46,4.48,3286400.0,4.1326,4.1511,4.1233,4.1418,3286400.0
2010-06-01 09:50:00,4.48,4.49,4.47,4.47,3459200.0,4.1418,4.1511,4.1326,4.1326,3459200.0
2010-06-01 09:55:00,4.47,4.48,4.46,4.47,1759200.0,4.1326,4.1418,4.1233,4.1326,1759200.0
2010-06-01 10:00:00,4.46,4.52,4.46,4.51,7997600.0,4.1233,4.1788,4.1233,4.1695,7997600.0
2010-06-01 10:05:00,4.51,4.52,4.51,4.51,4207200.0,4.1695,4.1788,4.1695,4.1695,4207200.0
2010-06-01 10:10:00,4.51,4.52,4.5,4.51,3548800.0,4.1695,4.1788,4.1603,4.1695,3548800.0
2010-06-01 10:15:00,4.51,4.53,4.51,4.53,2664000.0,4.1695,4.188,4.1695,4.188,2664000.0
2010-06-01 10:20:00,4.53,4.55,4.52,4.54,6484800.0,4.188,4.2065,4.1788,4.1973,6484800.0
2010-06-01 10:25:00,4.54,4.57,4.54,4.56,3914400.0,4.1973,4.225,4.1973,4.2158,3914400.0
2010-06-01 10:30:00,4.56,4.58,4.56,4.56,4028000.0,4.2158,4.2343,4.2158,4.2158,4028000.0
2010-06-01 10:35:00,4.56,4.57,4.55,4.55,2822400.0,4.2158,4.225,4.2065,4.2065,2822400.0
2010-06-01 10:40:00,4.55,4.56,4.54,4.55,2884800.0,4.2065,4.2158,4.1973,4.2065,2884800.0
2010-06-01 10:45:00,4.55,4.55,4.54,4.55,2087200.0,4.2065,4.2065,4.1973,4.2065,2087200.0
2010-06-01 10:50:00,4.55,4.56,4.54,4.54,1481600.0,4.2065,4.2158,4.1973,4.1973,1481600.0
2010-06-01 10:55:00,4.54,4.56,4.54,4.55,2073600.0,4.1973,4.2158,4.1973,4.2065,2073600.0
2010-06-01 11:00:00,4.55,4.55,4.54,4.54,1439200.0,4.2065,4.2065,4.1973,4.1973,1439200.0
2010-06-01 11:05:00,4.54,4.54,4.53,4.53,2476000.0,4.1973,4.1973,4.188,4.188,2476000.0
2010-06-01 11:10:00,4.53,4.54,4.52,4.53,2004000.0,4.188,4.1973,4.1788,4.188,2004000.0
2010-06-01 11:15:00,4.53,4.53,4.51,4.52,2796000.0,4.188,4.188,4.1695,4.1788,2796000.0
2010-06-01 11:20:00,4.52,4.53,4.52,4.53,1092800.0,4.1788,4.188,4.1788,4.188,1092800.0
2010-06-01 11:25:00,4.53,4.54,4.52,4.54,2748000.0,4.188,4.1973,4.1788,4.1973,2748000.0
2010-06-01 11:30:00,4.54,4.54,4.53,4.53,1266400.0,4.1973,4.1973,4.188,4.188,1266400.0
2010-06-01 11:35:00,4.53,4.53,4.52,4.53,1671200.0,4.188,4.188,4.1788,4.188,1671200.0
2010-06-01 11:40:00,4.53,4.53,4.5,4.51,1604800.0,4.188,4.188,4.1603,4.1695,1604800.0
2010-06-01 11:45:00,4.51,4.51,4.49,4.5,2657600.0,4.1695,4.1695,4.1511,4.1603,2657600.0
2010-06-01 11:50:00,4.5,4.5,4.49,4.5,1276000.0,4.1603,4.1603,4.1511,4.1603,1276000.0
2010-06-01 11:55:00,4.5,4.51,4.48,4.49,2408800.0,4.1603,4.1695,4.1418,4.1511,2408800.0
2010-06-01 12:00:00,4.49,4.51,4.48,4.51,1740000.0,4.1511,4.1695,4.1418,4.1695,1740000.0
2010-06-01 12:05:00,4.51,4.51,4.5,4.5,800800.0,4.1695,4.1695,4.1603,4.1603,800800.0
2010-06-01 12:10:00,4.5,4.52,4.49,4.51,2559200.0,4.1603,4.1788,4.1511,4.1695,2559200.0
2010-06-01 12:15:00,4.51,4.52,4.5,4.51,1868800.0,4.1695,4.1788,4.1603,4.1695,1868800.0
2010-06-01 12:20:00,4.51,4.51,4.51,4.51,744000.0,4.1695,4.1695,4.1695,4.1695,744000.0
2010-06-01 12:25:00,4.51,4.52,4.51,4.52,1970400.0,4.1695,4.1788,4.1695,4.1788,1970400.0
2010-06-01 12:30:00,4.52,4.53,4.51,4.53,967200.0,4.1788,4.188,4.1695,4.188,967200.0
2010-06-01 12:35:00,4.53,4.53,4.52,4.53,1131200.0,4.188,4.188,4.1788,4.188,1131200.0
2010-06-01 12:40:00,4.53,4.53,4.52,4.52,1328800.0,4.188,4.188,4.1788,4.1788,1328800.0
2010-06-01 12:45:00,4.52,4.52,4.51,4.52,950400.0,4.1788,4.1788,4.1695,4.1788,950400.0
2010-06-01 12:50:00,4.52,4.53,4.51,4.52,600800.0,4.1788,4.188,4.1695,4.1788,600800.0
2010-06-01 12:55:00,4.52,4.52,4.5,4.5,1317600.0,4.1788,4.1788,4.1603,4.1603,1317600.0
2010-06-01 13:00:00,4.5,4.51,4.5,4.5,1014400.0,4.1603,4.1695,4.1603,4.1603,1014400.0
2010-06-01 13:05:00,4.5,4.52,4.5,4.51,1053600.0,4.1603,4.1788,4.1603,4.1695,1053600.0
2010-06-01 13:10:00,4.51,4.54,4.51,4.53,2764000.0,4.1695,4.1973,4.1695,4.188,2764000.0
2010-06-01 13:15:00,4.54,4.56,4.53,4.55,2580000.0,4.1973,4.2158,4.188,4.2065,2580000.0
2010-06-01 13:20:00,4.55,4.56,4.55,4.55,2742400.0,4.2065,4.2158,4.2065,4.2065,2742400.0
2010-06-01 13:25:00,4.55,4.56,4.55,4.56,2603200.0,4.2065,4.2158,4.2065,4.2158,2603200.0
2010-06-01 13:30:00,4.56,4.56,4.56,4.56,1914400.0,4.2158,4.2158,4.2158,4.2158,1914400.0
2010-06-01 13:35:00,4.56,4.56,4.55,4.56,2074400.0,4.2158,4.2158,4.2065,4.2158,2074400.0
2010-06-01 13:40:00,4.56,4.56,4.54,4.55,1931200.0,4.2158,4.2158,4.1973,4.2065,1931200.0
2010-06-01 13:45:00,4.55,4.56,4.55,4.56,1101600.0,4.2065,4.2158,4.2065,4.2158,1101600.0
2010-06-01 13:50:00,4.56,4.56,4.53,4.54,2232000.0,4.2158,4.2158,4.188,4.1973,2232000.0
2010-06-01 13:55:00,4.54,4.54,4.52,4.52,1922400.0,4.1973,4.1973,4.1788,4.1788,1922400.0
2010-06-01 14:00:00,4.52,4.52,4.49,4.5,6520000.0,4.1788,4.1788,4.1511,4.1603,6520000.0
2010-06-01 14:05:00,4.5,4.51,4.48,4.49,4298400.0,4.1603,4.1695,4.1418,4.1511,4298400.0
2010-06-01 14:10:00,4.49,4.51,4.48,4.51,2367200.0,4.1511,4.1695,4.1418,4.1695,2367200.0
2010-06-01 14:15:00,4.51,4.51,4.48,4.5,3485600.0,4.1695,4.1695,4.1418,4.1603,3485600.0
2010-06-01 14:20:00,4.5,4.52,4.49,4.51,3544000.0,4.1603,4.1788,4.1511,4.1695,3544000.0
2010-06-01 14:25:00,4.51,4.52,4.5,4.51,1322400.0,4.1695,4.1788,4.1603,4.1695,1322400.0
2010-06-01 14:30:00,4.51,4.53,4.51,4.52,3150400.0,4.1695,4.188,4.1695,4.1788,3150400.0
2010-06-01 14:35:00,4.52,4.53,4.52,4.52,1230400.0,4.1788,4.188,4.1788,4.1788,1230400.0
2010-06-01 14:40:00,4.52,4.52,4.51,4.52,1874400.0,4.1788,4.1788,4.1695,4.1788,1874400.0
2010-06-01 14:45:00,4.51,4.53,4.51,4.52,1421600.0,4.1695,4.188,4.1695,4.1788,1421600.0
2010-06-01 14:50:00,4.52,4.53,4.5,4.5,1552800.0,4.1788,4.188,4.1603,4.1603,1552800.0
2010-06-01 14:55:00,4.5,4.51,4.49,4.51,3750400.0,4.1603,4.1695,4.1511,4.1695,3750400.0
2010-06-01 15:00:00,4.51,4.51,4.49,4.5,1824000.0,4.1695,4.1695,4.1511,4.1603,1824000.0
2010-06-01 15:05:00,4.5,4.51,4.49,4.49,2418400.0,4.1603,4.1695,4.1511,4.1511,2418400.0
2010-06-01 15:10:00,4.49,4.51,4.48,4.5,2419200.0,4.1511,4.1695,4.1418,4.1603,2419200.0
2010-06-01 15:15:00,4.5,4.51,4.48,4.48,2076000.0,4.1603,4.1695,4.1418,4.1418,2076000.0
2010-06-01 15:20:00,4.48,4.49,4.45,4.46,9856800.0,4.1418,4.1511,4.1141,4.1233,9856800.0
2010-06-01 15:25:00,4.46,4.46,4.44,4.46,4528000.0,4.1233,4.1233,4.1048,4.1233,4528000.0
2010-06-01 15:30:00,4.46,4.48,4.45,4.47,3120000.0,4.1233,4.1418,4.1141,4.1326,3120000.0
2010-06-01 15:35:00,4.47,4.49,4.46,4.47,3356800.0,4.1326,4.1511,4.1233,4.1326,3356800.0
2010-06-01 15:40:00,4.47,4.48,4.44,4.45,3949600.0,4.1326,4.1418,4.1048,4.1141,3949600.0
2010-06-01 15:45:00,4.45,4.45,4.41,4.42,7618400.0,4.1141,4.1141,4.0771,4.0863,7618400.0
2010-06-01 15:50:00,4.42,4.42,4.39,4.39,7581600.0,4.0863,4.0863,4.0586,4.0586,7581600.0
2010-06-01 15:55:00,4.39,4.4,4.37,4.37,8673600.0,4.0586,4.0679,4.0401,4.0401,8673600.0
2010-06-02 09:30:00,4.42,4.44,4.42,4.42,6426400.0,4.0863,4.1048,4.0863,4.0863,6426400.0
2010-06-02 09:35:00,4.42,4.44,4.41,4.41,5668800.0,4.0863,4.1048,4.0771,4.0771,5668800.0
2010-06-02 09:40:00,4.41,4.42,4.4,4.41,3728800.0,4.0771,4.0863,4.0679,4.0771,3728800.0
2010-06-02 09:45:00,4.41,4.42,4.4,4.41,4095200.0,4.0771,4.0863,4.0679,4.0771,4095200.0
2010-06-02 09:50:00,4.41,4.41,4.39,4.4,3664000.0,4.0771,4.0771,4.0586,4.0679,3664000.0
2010-06-02 09:55:00,4.4,4.42,4.4,4.41,3570400.0,4.0679,4.0863,4.0679,4.0771,3570400.0
2010-06-02 10:00:00,4.41,4.43,4.4,4.43,5028000.0,4.0771,4.0956,4.0679,4.0956,5028000.0
2010-06-02 10:05:00,4.43,4.44,4.42,4.43,3596800.0,4.0956,4.1048,4.0863,4.0956,3596800.0
2010-06-02 10:10:00,4.43,4.44,4.42,4.42,3285600.0,4.0956,4.1048,4.0863,4.0863,3285600.0
2010-06-02 10:15:00,4.42,4.45,4.42,4.44,3352800.0,4.0863,4.1141,4.0863,4.1048,3352800.0
2010-06-02 10:20:00,4.44,4.46,4.44,4.45,3586400.0,4.1048,4.1233,4.1048,4.1141,3586400.0
2010-06-02 10:25:00,4.45,4.46,4.43,4.44,3072000.0,4.1141,4.1233,4.0956,4.1048,3072000.0
2010-06-02 10:30:00,4.44,4.45,4.43,4.44,2284000.0,4.1048,4.1141,4.0956,4.1048,2284000.0
2010-06-02 10:35:00,4.45,4.46,4.45,4.45,5364800.0,4.1141,4.1233,4.1141,4.1141,5364800.0
2010-06-02 10:40:00,4.45,4.45,4.44,4.44,3055200.0,4.1141,4.1141,4.1048,4.1048,3055200.0
2010-06-02 10:45:00,4.44,4.44,4.43,4.43,2270400.0,4.1048,4.1048,4.0956,4.0956,2270400.0
2010-06-02 10:50:00,4.43,4.44,4.42,4.43,2870400.0,4.0956,4.1048,4.0863,4.0956,2870400.0
2010-06-02 10:55:00,4.43,4.45,4.43,4.44,2948000.0,4.0956,4.1141,4.0956,4.1048,2948000.0
2010-06-02 11:00:00,4.44,4.45,4.44,4.45,1872800.0,4.1048,4.1141,4.1048,4.1141,1872800.0
2010-06-02 11:05:00,4.45,4.47,4.45,4.46,3272800.0,4.1141,4.1326,4.1141,4.1233,3272800.0
2010-06-02 11:10:00,4.47,4.47,4.46,4.46,3780000.0,4.1326,4.1326,4.1233,4.1233,3780000.0
2010-06-02 11:15:00,4.46,4.47,4.45,4.45,2519200.0,4.1233,4.1326,4.1141,4.1141,2519200.0
2010-06-02 11:20:00,4.46,4.47,4.46,4.47,1660000.0,4.1233,4.1326,4.1233,4.1326,1660000.0
2010-06-02 11:25:00,4.47,4.48,4.46,4.47,2537600.0,4.1326,4.1418,4.1233,4.1326,2537600.0
2010-06-02 11:30:00,4.47,4.47,4.46,4.47,1988000.0,4.1326,4.1326,4.1233,4.1326,1988000.0
2010-06-02 11:35:00,4.47,4.48,4.46,4.47,1965600.0,4.1326,4.1418,4.1233,4.1326,1965600.0
2010-06-02 11:40:00,4.47,4.49,4.47,4.49,2518400.0,4.1326,4.1511,4.1326,4.1511,2518400.0
2010-06-02 11:45:00,4.49,4.5,4.48,4.49,1549600.0,4.1511,4.1603,4.1418,4.1511,1549600.0
2010-06-02 11:50:00,4.49,4.5,4.49,4.49,2256800.0,4.1511,4.1603,4.1511,4.1511,2256800.0
2010-06-02 11:55:00,4.49,4.49,4.49,4.49,972000.0,4.1511,4.1511,4.1511,4.1511,972000.0
2010-06-02 12:00:00,4.49,4.5,4.49,4.5,1004000.0,4.1511,4.1603,4.1511,4.1603,1004000.0
2010-06-02 12:05:00,4.5,4.51,4.5,4.5,2441600.0,4.1603,4.1695,4.1603,4.1603,2441600.0
2010-06-02 12:10:00,4.5,4.5,4.49,4.49,988000.0,4.1603,4.1603,4.1511,4.1511,988000.0
2010-06-02 12:15:00,4.49,4.5,4.49,4.49,1140800.0,4.1511,4.1603,4.1511,4.1511,1140800.0
2010-06-02 12:20:00,4.49,4.49,4.48,4.49,909600.0,4.1511,4.1511,4.1418,4.1511,909600.0
2010-06-02 12:25:00,4.49,4.5,4.49,4.49,779200.0,4.1511,4.1603,4.1511,4.1511,779200.0
2010-06-02 12:30:00,4.49,4.5,4.49,4.5,848000.0,4.1511,4.1603,4.1511,4.1603,848000.0
2010-06-02 12:35:00,4.5,4.5,4.49,4.49,692800.0,4.1603,4.1603,4.1511,4.1511,692800.0
2010-06-02 12:40:00,4.49,4.5,4.49,4.5,312800.0,4.1511,4.1603,4.1511,4.1603,312800.0
2010-06-02 12:45:00,4.5,4.51,4.5,4.51,1136800.0,4.1603,4.1695,4.1603,4.1695,1136800.0
2010-06-02 12:50:00,4.51,4.51,4.5,4.51,840800.0,4.1695,4.1695,4.1603,4.1695,840800.0
2010-06-02 12:55:00,4.51,4.51,4.5,4.5,1175200.0,4.1695,4.1695,4.1603,4.1603,1175200.0
2010-06-02 13:00:00,4.5,4.52,4.5,4.51,1546400.0,4.1603,4.1788,4.1603,4.1695,1546400.0
2010-06-02 13:05:00,4.51,4.52,4.5,4.5,1496000.0,4.1695,4.1788,4.1603,4.1603,1496000.0
2010-06-02 13:10:00,4.5,4.51,4.5,4.5,1221600.0,4.1603,4.1695,4.1603,4.1603,1221600.0
2010-06-02 13:15:00,4.5,4.5,4.49,4.5,1901600.0,4.1603,4.1603,4.1511,4.1603,1901600.0
2010-06-02 13:20:00,4.5,4.5,4.49,4.5,1143200.0,4.1603,4.1603,4.1511,4.1603,1143200.0
2010-06-02 13:25:00,4.5,4.5,4.49,4.49,695200.0,4.1603,4.1603,4.1511,4.1511,695200.0
2010-06-02 13:30:00,4.49,4.5,4.49,4.5,717600.0,4.1511,4.1603,4.1511,4.1603,717600.0
2010-06-02 13:35:00,4.5,4.5,4.49,4.5,601600.0,4.1603,4.1603,4.1511,4.1603,601600.0
2010-06-02 13:40:00,4.5,4.5,4.49,4.49,610400.0,4.1603,4.1603,4.1511,4.1511,610400.0
2010-06-02 13:45:00,4.49,4.5,4.49,4.49,1079200.0,4.1511,4.1603,4.1511,4.1511,1079200.0
2010-06-02 13:50:00,4.49,4.49,4.49,4.49,884800.0,4.1511,4.1511,4.1511,4.1511,884800.0
2010-06-02 13:55:00,4.49,4.49,4.48,4.48,1628000.0,4.1511,4.1511,4.1418,4.1418,1628000.0
2010-06-02 14:00:00,4.48,4.48,4.47,4.47,1978400.0,4.1418,4.1418,4.1326,4.1326,1978400.0
2010-06-02 14:05:00,4.47,4.49,4.47,4.49,2244800.0,4.1326,4.1511,4.1326,4.1511,2244800.0
2010-06-02 14:10:00,4.49,4.49,4.48,4.48,1195200.0,4.1511,4.1511,4.1418,4.1418,1195200.0
2010-06-02 14:15:00,4.48,4.49,4.46,4.47,2409600.0,4.1418,4.1511,4.1233,4.1326,2409600.0
2010-06-02 14:20:00,4.47,4.47,4.46,4.47,1953600.0,4.1326,4.1326,4.1233,4.1326,1953600.0
2010-06-02 14:25:00,4.46,4.48,4.46,4.48,2248800.0,4.1233,4.1418,4.1233,4.1418,2248800.0
2010-06-02 14:30:00,4.48,4.5,4.48,4.49,3140800.0,4.1418,4.1603,4.1418,4.1511,3140800.0
2010-06-02 14:35:00,4.49,4.5,4.49,4.5,1223200.0,4.1511,4.1603,4.1511,4.1603,1223200.0
2010-06-02 14:40:00,4.5,4.53,4.5,4.53,5394400.0,4.1603,4.188,4.1603,4.188,5394400.0
2010-06-02 14:45:00,4.53,4.53,4.52,4.53,2419200.0,4.188,4.188,4.1788,4.188,2419200.0
2010-06-02 14:50:00,4.53,4.55,4.53,4.54,2816000.0,4.188,4.2065,4.188,4.1973,2816000.0
2010-06-02 14:55:00,4.54,4.54,4.53,4.54,1729600.0,4.1973,4.1973,4.188,4.1973,1729600.0
2010-06-02 15:00:00,4.54,4.55,4.54,4.55,2403200.0,4.1973,4.2065,4.1973,4.2065,2403200.0
2010-06-02 15:05:00,4.54,4.56,4.54,4.55,5278400.0,4.1973,4.2158,4.1973,4.2065,5278400.0
2010-06-02 15:10:00,4.55,4.57,4.55,4.57,2232800.0,4.2065,4.225,4.2065,4.225,2232800.0
2010-06-02 15:15:00,4.56,4.57,4.55,4.56,1981600.0,4.2158,4.225,4.2065,4.2158,1981600.0
2010-06-02 15:20:00,4.56,4.56,4.55,4.56,1668000.0,4.2158,4.2158,4.2065,4.2158,1668000.0
2010-06-02 15:25:00,4.56,4.57,4.55,4.57,2536000.0,4.2158,4.225,4.2065,4.225,2536000.0
2010-06-02 15:30:00,4.57,4.58,4.55,4.55,4182400.0,4.225,4.2343,4.2065,4.2065,4182400.0
2010-06-02 15:35:00,4.55,4.56,4.55,4.56,2431200.0,4.2065,4.2158,4.2065,4.2158,2431200.0
2010-06-02 15:40:00,4.56,4.57,4.56,4.57,1984000.0,4.2158,4.225,4.2158,4.225,1984000.0
2010-06-02 15:45:00,4.57,4.57,4.55,4.56,3368000.0,4.225,4.225,4.2065,4.2158,3368000.0
2010-06-02 15:50:00,4.56,4.58,4.56,4.58,5196800.0,4.2158,4.2343,4.2158,4.2343,5196800.0
2010-06-02 15:55:00,4.58,4.61,4.58,4.6,7510400.0,4.2343,4.262,4.2343,4.2528,7510400.0
2010-06-03 09:30:00,4.63,4.65,4.63,4.65,6695200.0,4.2805,4.299,4.2805,4.299,6695200.0
2010-06-03 09:35:00,4.65,4.65,4.62,4.63,7340800.0,4.299,4.299,4.2712,4.2805,7340800.0
2010-06-03 09:40:00,4.63,4.64,4.62,4.63,3703200.0,4.2805,4.2897,4.2712,4.2805,3703200.0
2010-06-03 09:45:00,4.63,4.65,4.63,4.65,4291200.0,4.2805,4.299,4.2805,4.299,4291200.0
2010-06-03 09:50:00,4.65,4.66,4.64,4.65,5443200.0,4.299,4.3082,4.2897,4.299,5443200.0
2010-06-03 09:55:00,4.65,4.67,4.65,4.67,2379200.0,4.299,4.3175,4.299,4.3175,2379200.0
2010-06-03 10:00:00,4.67,4.67,4.64,4.64,4178400.0,4.3175,4.3175,4.2897,4.2897,4178400.0
2010-06-03 10:05:00,4.64,4.65,4.63,4.65,3462400.0,4.2897,4.299,4.2805,4.299,3462400.0
2010-06-03 10:10:00,4.65,4.66,4.64,4.64,2820000.0,4.299,4.3082,4.2897,4.2897,2820000.0
2010-06-03 10:15:00,4.64,4.65,4.63,4.63,4298400.0,4.2897,4.299,4.2805,4.2805,4298400.0
2010-06-03 10:20:00,4.63,4.63,4.61,4.61,4033600.0,4.2805,4.2805,4.262,4.262,4033600.0
2010-06-03 10:25:00,4.61,4.63,4.61,4.61,3206400.0,4.262,4.2805,4.262,4.262,3206400.0
2010-06-03 10:30:00,4.61,4.62,4.6,4.62,4158400.0,4.262,4.2712,4.2528,4.2712,4158400.0
2010-06-03 10:35:00,4.62,4.63,4.59,4.6,3421600.0,4.2712,4.2805,4.2435,4.2528,3421600.0
2010-06-03 10:40:00,4.6,4.62,4.6,4.6,1732000.0,4.2528,4.2712,4.2528,4.2528,1732000.0
2010-06-03 10:45:00,4.6,4.62,4.6,4.62,2440000.0,4.2528,4.2712,4.2528,4.2712,2440000.0
2010-06-03 10:50:00,4.62,4.63,4.62,4.62,1724800.0,4.2712,4.2805,4.2712,4.2712,1724800.0
2010-06-03 10:55:00,4.62,4.64,4.62,4.63,3018400.0,4.2712,4.2897,4.2712,4.2805,3018400.0
2010-06-03 11:00:00,4.63,4.64,4.63,4.64,1962400.0,4.2805,4.2897,4.2805,4.2897,1962400.0
2010-06-03 11:05:00,4.64,4.65,4.64,4.64,1863200.0,4.2897,4.299,4.2897,4.2897,1863200.0
2010-06-03 11:10:00,4.64,4.64,4.63,4.63,850400.0,4.2897,4.2897,4.2805,4.2805,850400.0
2010-06-03 11:15:00,4.63,4.64,4.62,4.63,1132800.0,4.2805,4.2897,4.2712,4.2805,1132800.0
2010-06-03 11:20:00,4.63,4.63,4.61,4.62,1035200.0,4.2805,4.2805,4.262,4.2712,1035200.0
2010-06-03 11:25:00,4.62,4.62,4.61,4.61,1352000.0,4.2712,4.2712,4.262,4.262,1352000.0
2010-06-03 11:30:00,4.61,4.62,4.61,4.62,1565600.0,4.262,4.2712,4.262,4.2712,1565600.0
2010-06-03 11:35:00,4.62,4.63,4.62,4.63,1606400.0,4.2712,4.2805,4.2712,4.2805,1606400.0
2010-06-03 11:40:00,4.63,4.63,4.61,4.63,1095200.0,4.2805,4.2805,4.262,4.2805,1095200.0
2010-06-03 11:45:00,4.63,4.63,4.62,4.63,1148000.0,4.2805,4.2805,4.2712,4.2805,1148000.0
2010-06-03 11:50:00,4.63,4.63,4.62,4.62,922400.0,4.2805,4.2805,4.2712,4.2712,922400.0
2010-06-03 11:55:00,4.62,4.62,4.61,4.62,1269600.0,4.2712,4.2712,4.262,4.2712,1269600.0
2010-06-03 12:00:00,4.62,4.62,4.61,4.61,641600.0,4.2712,4.2712,4.262,4.262,641600.0
2010-06-03 12:05:00,4.61,4.61,4.59,4.6,3474400.0,4.262,4.262,4.2435,4.2528,3474400.0
2010-06-03 12:10:00,4.59,4.6,4.58,4.59,1857600.0,4.2435,4.2528,4.2343,4.2435,1857600.0
2010-06-03 12:15:00,4.59,4.6,4.58,4.59,2632000.0,4.2435,4.2528,4.2343,4.2435,2632000.0
2010-06-03 12:20:00,4.59,4.59,4.55,4.55,4189600.0,4.2435,4.2435,4.2065,4.2065,4189600.0
2010-06-03 12:25:00,4.56,4.56,4.55,4.56,2711200.0,4.2158,4.2158,4.2065,4.2158,2711200.0
2010-06-03 12:30:00,4.56,4.56,4.55,4.56,2023200.0,4.2158,4.2158,4.2065,4.2158,2023200.0
2010-06-03 12:35:00,4.56,4.58,4.56,4.58,2487200.0,4.2158,4.2343,4.2158,4.2343,2487200.0
2010-06-03 12:40:00,4.58,4.58,4.57,4.57,2238400.0,4.2343,4.2343,4.225,4.225,2238400.0
2010-06-03 12:45:00,4.57,4.58,4.57,4.57,1625600.0,4.225,4.2343,4.225,4.225,1625600.0
2010-06-03 12:50:00,4.57,4.58,4.56,4.57,568800.0,4.225,4.2343,4.2158,4.225,568800.0
2010-06-03 12:55:00,4.57,4.57,4.56,4.57,519200.0,4.225,4.225,4.2158,4.225,519200.0
2010-06-03 13:00:00,4.57,4.58,4.57,4.58,1072800.0,4.225,4.2343,4.225,4.2343,1072800.0
2010-06-03 13:05:00,4.57,4.59,4.57,4.58,1417600.0,4.225,4.2435,4.225,4.2343,1417600.0
2010-06-03 13:10:00,4.58,4.59,4.57,4.58,551200.0,4.2343,4.2435,4.225,4.2343,551200.0
2010-06-03 13:15:00,4.58,4.58,4.57,4.57,677600.0,4.2343,4.2343,4.225,4.225,677600.0
2010-06-03 13:20:00,4.57,4.57,4.57,4.57,434400.0,4.225,4.225,4.225,4.225,434400.0
2010-06-03 13:25:00,4.57,4.57,4.56,4.57,1808000.0,4.225,4.225,4.2158,4.225,1808000.0
2010-06-03 13:30:00,4.57,4.58,4.57,4.57,1069600.0,4.225,4.2343,4.225,4.225,1069600.0
2010-06-03 13:35:00,4.57,4.58,4.56,4.58,831200.0,4.225,4.2343,4.2158,4.2343,831200.0
2010-06-03 13:40:00,4.58,4.6,4.58,4.6,1972000.0,4.2343,4.2528,4.2343,4.2528,1972000.0
2010-06-03 13:45:00,4.6,4.6,4.59,4.6,2168000.0,4.2528,4.2528,4.2435,4.2528,2168000.0
2010-06-03 13:50:00,4.6,4.6,4.59,4.59,1348000.0,4.2528,4.2528,4.2435,4.2435,1348000.0
2010-06-03 13:55:00,4.59,4.6,4.58,4.58,1025600.0,4.2435,4.2528,4.2343,4.2343,1025600.0
2010-06-03 14:00:00,4.58,4.59,4.58,4.58,1196000.0,4.2343,4.2435,4.2343,4.2343,1196000.0
2010-06-03 14:05:00,4.58,4.59,4.57,4.59,1586400.0,4.2343,4.2435,4.225,4.2435,1586400.0
2010-06-03 14:10:00,4.59,4.62,4.59,4.61,3624800.0,4.2435,4.2712,4.2435,4.262,3624800.0
2010-06-03 14:15:00,4.61,4.62,4.6,4.61,1884000.0,4.262,4.2712,4.2528,4.262,1884000.0
2010-06-03 14:20:00,4.61,4.62,4.6,4.61,2896000.0,4.262,4.2712,4.2528,4.262,2896000.0
2010-06-03 14:25:00,4.61,4.62,4.6,4.61,1927200.0,4.262,4.2712,4.2528,4.262,1927200.0
2010-06-03 14:30:00,4.6,4.61,4.6,4.61,1388800.0,4.2528,4.262,4.2528,4.262,1388800.0
2010-06-03 14:35:00,4.61,4.63,4.61,4.62,3060800.0,4.262,4.2805,4.262,4.2712,3060800.0
2010-06-03 14:40:00,4.62,4.64,4.62,4.64,1975200.0,4.2712,4.2897,4.2712,4.2897,1975200.0
2010-06-03 14:45:00,4.63,4.64,4.62,4.62,1528000.0,4.2805,4.2897,4.2712,4.2712,1528000.0
2010-06-03 14:50:00,4.62,4.64,4.62,4.63,1448800.0,4.2712,4.2897,4.2712,4.2805,1448800.0
2010-06-03 14:55:00,4.63,4.63,4.62,4.63,1810400.0,4.2805,4.2805,4.2712,4.2805,1810400.0
2010-06-03 15:00:00,4.63,4.64,4.63,4.64,1389600.0,4.2805,4.2897,4.2805,4.2897,1389600.0
2010-06-03 15:05:00,4.63,4.64,4.62,4.63,1241600.0,4.2805,4.2897,4.2712,4.2805,1241600.0
2010-06-03 15:10:00,4.63,4.63,4.61,4.62,2761600.0,4.2805,4.2805,4.262,4.2712,2761600.0
2010-06-03 15:15:00,4.62,4.62,4.6,4.61,2847200.0,4.2712,4.2712,4.2528,4.262,2847200.0
2010-06-03 15:20:00,4.6,4.62,4.6,4.62,1638400.0,4.2528,4.2712,4.2528,4.2712,1638400.0
2010-06-03 15:25:00,4.62,4.65,4.62,4.65,2464800.0,4.2712,4.299,4.2712,4.299,2464800.0
2010-06-03 15:30:00,4.65,4.65,4.63,4.63,2061600.0,4.299,4.299,4.2805,4.2805,2061600.0
2010-06-03 15:35:00,4.63,4.65,4.63,4.64,3126400.0,4.2805,4.299,4.2805,4.2897,3126400.0
2010-06-03 15:40:00,4.64,4.65,4.64,4.65,1398400.0,4.2897,4.299,4.2897,4.299,1398400.0
2010-06-03 15:45:00,4.65,4.65,4.62,4.62,4497600.0,4.299,4.299,4.2712,4.2712,4497600.0
2010-06-03 15:50:00,4.62,4.63,4.61,4.63,2766400.0,4.2712,4.2805,4.262,4.2805,2766400.0
2010-06-03 15:55:00,4.63,4.65,4.63,4.64,5255200.0,4.2805,4.299,4.2805,4.2897,5255200.0
2010-06-04 09:30:00,4.46,4.49,4.45,4.48,9816800.0,4.1233,4.1511,4.1141,4.1418,9816800.0
2010-06-04 09:35:00,4.48,4.49,4.48,4.48,8938400.0,4.1418,4.1511,4.1418,4.1418,8938400.0
2010-06-04 09:40:00,4.48,4.5,4.48,4.48,6588800.0,4.1418,4.1603,4.1418,4.1418,6588800.0
2010-06-04 09:45:00,4.48,4.49,4.46,4.49,7487200.0,4.1418,4.1511,4.1233,4.1511,7487200.0
2010-06-04 09:50:00,4.49,4.51,4.48,4.5,5259200.0,4.1511,4.1695,4.1418,4.1603,5259200.0
2010-06-04 09:55:00,4.5,4.5,4.49,4.49,2979200.0,4.1603,4.1603,4.1511,4.1511,2979200.0
2010-06-04 10:00:00,4.49,4.5,4.48,4.49,3222400.0,4.1511,4.1603,4.1418,4.1511,3222400.0
2010-06-04 10:05:00,4.49,4.49,4.47,4.49,2949600.0,4.1511,4.1511,4.1326,4.1511,2949600.0
2010-06-04 10:10:00,4.49,4.52,4.48,4.51,4136800.0,4.1511,4.1788,4.1418,4.1695,4136800.0
2010-06-04 10:15:00,4.51,4.51,4.5,4.51,4734400.0,4.1695,4.1695,4.1603,4.1695,4734400.0
2010-06-04 10:20:00,4.51,4.52,4.5,4.52,4910400.0,4.1695,4.1788,4.1603,4.1788,4910400.0
2010-06-04 10:25:00,4.52,4.52,4.51,4.51,3472800.0,4.1788,4.1788,4.1695,4.1695,3472800.0
2010-06-04 10:30:00,4.51,4.51,4.5,4.5,3042400.0,4.1695,4.1695,4.1603,4.1603,3042400.0
2010-06-04 10:35:00,4.5,4.52,4.5,4.51,2503200.0,4.1603,4.1788,4.1603,4.1695,2503200.0
2010-06-04 10:40:00,4.51,4.52,4.51,4.51,3164000.0,4.1695,4.1788,4.1695,4.1695,3164000.0
2010-06-04 10:45:00,4.51,4.51,4.49,4.5,2013600.0,4.1695,4.1695,4.1511,4.1603,2013600.0
2010-06-04 10:50:00,4.5,4.5,4.48,4.49,2178400.0,4.1603,4.1603,4.1418,4.1511,2178400.0
2010-06-04 10:55:00,4.49,4.49,4.48,4.48,1589600.0,4.1511,4.1511,4.1418,4.1418,1589600.0
2010-06-04 11:00:00,4.48,4.49,4.48,4.49,1664000.0,4.1418,4.1511,4.1418,4.1511,1664000.0
2010-06-04 11:05:00,4.49,4.5,4.48,4.49,1268800.0,4.1511,4.1603,4.1418,4.1511,1268800.0
2010-06-04 11:10:00,4.49,4.49,4.48,4.48,2128800.0,4.1511,4.1511,4.1418,4.1418,2128800.0
2010-06-04 11:15:00,4.48,4.49,4.45,4.46,4632800.0,4.1418,4.1511,4.1141,4.1233,4632800.0
2010-06-04 11:20:00,4.45,4.46,4.44,4.44,6138400.0,4.1141,4.1233,4.1048,4.1048,6138400.0
2010-06-04 11:25:00,4.44,4.45,4.44,4.44,5426400.0,4.1048,4.1141,4.1048,4.1048,5426400.0
2010-06-04 11:30:00,4.44,4.45,4.43,4.45,6503200.0,4.1048,4.1141,4.0956,4.1141,6503200.0
2010-06-04 11:35:00,4.45,4.47,4.44,4.46,4416800.0,4.1141,4.1326,4.1048,4.1233,4416800.0
2010-06-04 11:40:00,4.46,4.47,4.45,4.45,1698400.0,4.1233,4.1326,4.1141,4.1141,1698400.0
2010-06-04 11:45:00,4.45,4.47,4.45,4.46,1515200.0,4.1141,4.1326,4.1141,4.1233,1515200.0
2010-06-04 11:50:00,4.47,4.47,4.45,4.46,1660800.0,4.1326,4.1326,4.1141,4.1233,1660800.0
2010-06-04 11:55:00,4.46,4.46,4.45,4.45,1519200.0,4.1233,4.1233,4.1141,4.1141,1519200.0
2010-06-04 12:00:00,4.45,4.45,4.42,4.42,7844800.0,4.1141,4.1141,4.0863,4.0863,7844800.0
2010-06-04 12:05:00,4.42,4.42,4.41,4.42,7181600.0,4.0863,4.0863,4.0771,4.0863,7181600.0
2010-06-04 12:10:00,4.42,4.44,4.42,4.44,3555200.0,4.0863,4.1048,4.0863,4.1048,3555200.0
2010-06-04 12:15:00,4.44,4.44,4.43,4.43,1637600.0,4.1048,4.1048,4.0956,4.0956,1637600.0
2010-06-04 12:20:00,4.43,4.44,4.43,4.44,1764000.0,4.0956,4.1048,4.0956,4.1048,1764000.0
2010-06-04 12:25:00,4.44,4.44,4.43,4.43,1896800.0,4.1048,4.1048,4.0956,4.0956,1896800.0
2010-06-04 12:30:00,4.43,4.43,4.43,4.43,1816800.0,4.0956,4.0956,4.0956,4.0956,1816800.0
2010-06-04 12:35:00,4.43,4.43,4.43,4.43,680800.0,4.0956,4.0956,4.0956,4.0956,680800.0
2010-06-04 12:40:00,4.43,4.43,4.41,4.42,1873600.0,4.0956,4.0956,4.0771,4.0863,1873600.0
2010-06-04 12:45:00,4.42,4.43,4.42,4.43,1360000.0,4.0863,4.0956,4.0863,4.0956,1360000.0
2010-06-04 12:50:00,4.43,4.45,4.43,4.45,1986400.0,4.0956,4.1141,4.0956,4.1141,1986400.0
2010-06-04 12:55:00,4.45,4.45,4.44,4.45,1349600.0,4.1141,4.1141,4.1048,4.1141,1349600.0
2010-06-04 13:00:00,4.45,4.45,4.43,4.44,1256800.0,4.1141,4.1141,4.0956,4.1048,1256800.0
2010-06-04 13:05:00,4.44,4.44,4.43,4.44,2025600.0,4.1048,4.1048,4.0956,4.1048,2025600.0
2010-06-04 13:10:00,4.44,4.44,4.42,4.42,1866400.0,4.1048,4.1048,4.0863,4.0863,1866400.0
2010-06-04 13:15:00,4.42,4.42,4.4,4.41,3217600.0,4.0863,4.0863,4.0679,4.0771,3217600.0
2010-06-04 13:20:00,4.41,4.41,4.4,4.4,3396000.0,4.0771,4.0771,4.0679,4.0679,3396000.0
2010-06-04 13:25:00,4.4,4.42,4.4,4.41,2256000.0,4.0679,4.0863,4.0679,4.0771,2256000.0
2010-06-04 13:30:00,4.41,4.42,4.41,4.41,1214400.0,4.0771,4.0863,4.0771,4.0771,1214400.0
2010-06-04 13:35:00,4.41,4.42,4.39,4.4,2631200.0,4.0771,4.0863,4.0586,4.0679,2631200.0
2010-06-04 13:40:00,4.4,4.4,4.39,4.4,3407200.0,4.0679,4.0679,4.0586,4.0679,3407200.0
2010-06-04 13:45:00,4.4,4.41,4.4,4.4,1260000.0,4.0679,4.0771,4.0679,4.0679,1260000.0
2010-06-04 13:50:00,4.4,4.41,4.39,4.39,2022400.0,4.0679,4.0771,4.0586,4.0586,2022400.0
2010-06-04 13:55:00,4.39,4.4,4.38,4.39,3288800.0,4.0586,4.0679,4.0494,4.0586,3288800.0
2010-06-04 14:00:00,4.39,4.41,4.39,4.4,3161600.0,4.0586,4.0771,4.0586,4.0679,3161600.0
2010-06-04 14:05:00,4.4,4.4,4.38,4.38,3181600.0,4.0679,4.0679,4.0494,4.0494,3181600.0
2010-06-04 14:10:00,4.38,4.39,4.38,4.39,3080800.0,4.0494,4.0586,4.0494,4.0586,3080800.0
2010-06-04 14:15:00,4.39,4.39,4.37,4.38,2928800.0,4.0586,4.0586,4.0401,4.0494,2928800.0
2010-06-04 14:20:00,4.38,4.4,4.37,4.39,4048800.0,4.0494,4.0679,4.0401,4.0586,4048800.0
2010-06-04 14:25:00,4.39,4.39,4.36,4.37,5252800.0,4.0586,4.0586,4.0309,4.0401,5252800.0
2010-06-04 14:30:00,4.37,4.39,4.37,4.38,2656800.0,4.0401,4.0586,4.0401,4.0494,2656800.0
2010-06-04 14:35:00,4.38,4.38,4.36,4.37,3305600.0,4.0494,4.0494,4.0309,4.0401,3305600.0
2010-06-04 14:40:00,4.36,4.37,4.36,4.37,1887200.0,4.0309,4.0401,4.0309,4.0401,1887200.0
2010-06-04 14:45:00,4.37,4.38,4.34,4.34,8937600.0,4.0401,4.0494,4.0124,4.0124,8937600.0
2010-06-04 14:50:00,4.34,4.35,4.31,4.33,10844000.0,4.0124,4.0216,3.9846,4.0031,10844000.0
2010-06-04 14:55:00,4.33,4.34,4.32,4.32,5541600.0,4.0031,4.0124,3.9939,3.9939,5541600.0
2010-06-04 15:00:00,4.32,4.36,4.32,4.36,6821600.0,3.9939,4.0309,3.9939,4.0309,6821600.0
2010-06-04 15:05:00,4.36,4.36,4.33,4.35,4529600.0,4.0309,4.0309,4.0031,4.0216,4529600.0
2010-06-04 15:10:00,4.35,4.36,4.35,4.35,5528800.0,4.0216,4.0309,4.0216,4.0216,5528800.0
2010-06-04 15:15:00,4.35,4.36,4.33,4.35,3589600.0,4.0216,4.0309,4.0031,4.0216,3589600.0
2010-06-04 15:20:00,4.35,4.36,4.33,4.34,3676000.0,4.0216,4.0309,4.0031,4.0124,3676000.0
2010-06-04 15:25:00,4.34,4.34,4.32,4.32,3788000.0,4.0124,4.0124,3.9939,3.9939,3788000.0
2010-06-04 15:30:00,4.32,4.33,4.31,4.32,4784000.0,3.9939,4.0031,3.9846,3.9939,4784000.0
2010-06-04 15:35:00,4.32,4.34,4.32,4.33,3836000.0,3.9939,4.0124,3.9939,4.0031,3836000.0
2010-06-04 15:40:00,4.33,4.33,4.28,4.31,11745600.0,4.0031,4.0031,3.9569,3.9846,11745600.0
2010-06-04 15:45:00,4.31,4.33,4.31,4.33,7542400.0,3.9846,4.0031,3.9846,4.0031,7542400.0
2010-06-04 15:50:00,4.33,4.34,4.29,4.3,8416800.0,4.0031,4.0124,3.9662,3.9754,8416800.0
2010-06-04 15:55:00,4.3,4.33,4.29,4.33,11244000.0,3.9754,4.0031,3.9662,4.0031,11244000.0
2010-06-07 09:30:00,4.34,4.36,4.33,4.33,6460800.0,4.0124,4.0309,4.0031,4.0031,6460800.0
2010-06-07 09:35:00,4.33,4.34,4.32,4.32,4971200.0,4.0031,4.0124,3.9939,3.9939,4971200.0
2010-06-07 09:40:00,4.32,4.32,4.3,4.3,5476000.0,3.9939,3.9939,3.9754,3.9754,5476000.0
2010-06-07 09:45:00,4.3,4.33,4.29,4.33,5020800.0,3.9754,4.0031,3.9662,4.0031,5020800.0
2010-06-07 09:50:00,4.33,4.35,4.32,4.35,4628000.0,4.0031,4.0216,3.9939,4.0216,4628000.0
2010-06-07 09:55:00,4.35,4.36,4.34,4.35,4018400.0,4.0216,4.0309,4.0124,4.0216,4018400.0
2010-06-07 10:00:00,4.35,4.36,4.34,4.35,2532000.0,4.0216,4.0309,4.0124,4.0216,2532000.0
2010-06-07 10:05:00,4.35,4.37,4.35,4.36,3166400.0,4.0216,4.0401,4.0216,4.0309,3166400.0
2010-06-07 10:10:00,4.36,4.38,4.36,4.36,3739200.0,4.0309,4.0494,4.0309,4.0309,3739200.0
2010-06-07 10:15:00,4.37,4.37,4.35,4.36,1968000.0,4.0401,4.0401,4.0216,4.0309,1968000.0
2010-06-07 10:20:00,4.36,4.37,4.35,4.36,2304800.0,4.0309,4.0401,4.0216,4.0309,2304800.0
2010-06-07 10:25:00,4.36,4.37,4.35,4.35,2074400.0,4.0309,4.0401,4.0216,4.0216,2074400.0
2010-06-07 10:30:00,4.35,4.35,4.33,4.33,2534400.0,4.0216,4.0216,4.0031,4.0031,2534400.0
2010-06-07 10:35:00,4.33,4.34,4.32,4.33,3333600.0,4.0031,4.0124,3.9939,4.0031,3333600.0
2010-06-07 10:40:00,4.33,4.34,4.32,4.32,1577600.0,4.0031,4.0124,3.9939,3.9939,1577600.0
2010-06-07 10:45:00,4.32,4.33,4.31,4.32,2232000.0,3.9939,4.0031,3.9846,3.9939,2232000.0
2010-06-07 10:50:00,4.32,4.33,4.29,4.3,3061600.0,3.9939,4.0031,3.9662,3.9754,3061600.0
2010-06-07 10:55:00,4.3,4.3,4.27,4.28,3326400.0,3.9754,3.9754,3.9477,3.9569,3326400.0
2010-06-07 11:00:00,4.28,4.3,4.28,4.3,3616000.0,3.9569,3.9754,3.9569,3.9754,3616000.0
2010-06-07 11:05:00,4.3,4.3,4.28,4.3,1990400.0,3.9754,3.9754,3.9569,3.9754,1990400.0
2010-06-07 11:10:00,4.3,4.3,4.28,4.28,2520000.0,3.9754,3.9754,3.9569,3.9569,2520000.0
2010-06-07 11:15:00,4.28,4.29,4.27,4.28,2692000.0,3.9569,3.9662,3.9477,3.9569,2692000.0
2010-06-07 11:20:00,4.28,4.29,4.28,4.28,1047200.0,3.9569,3.9662,3.9569,3.9569,1047200.0
2010-06-07 11:25:00,4.28,4.31,4.28,4.3,2883200.0,3.9569,3.9846,3.9569,3.9754,2883200.0
2010-06-07 11:30:00,4.3,4.31,4.29,4.31,1269600.0,3.9754,3.9846,3.9662,3.9846,1269600.0
2010-06-07 11:35:00,4.31,4.32,4.3,4.31,3256800.0,3.9846,3.9939,3.9754,3.9846,3256800.0
2010-06-07 11:40:00,4.31,4.33,4.31,4.33,1637600.0,3.9846,4.0031,3.9846,4.0031,1637600.0
2010-06-07 11:45:00,4.33,4.33,4.31,4.31,1820000.0,4.0031,4.0031,3.9846,3.9846,1820000.0
2010-06-07 11:50:00,4.31,4.33,4.31,4.32,1191200.0,3.9846,4.0031,3.9846,3.9939,1191200.0
2010-06-07 11:55:00,4.32,4.33,4.31,4.33,919200.0,3.9939,4.0031,3.9846,4.0031,919200.0
2010-06-07 12:00:00,4.33,4.35,4.32,4.35,2993600.0,4.0031,4.0216,3.9939,4.0216,2993600.0
2010-06-07 12:05:00,4.35,4.35,4.34,4.34,1279200.0,4.0216,4.0216,4.0124,4.0124,1279200.0
2010-06-07 12:10:00,4.34,4.35,4.34,4.34,696000.0,4.0124,4.0216,4.0124,4.0124,696000.0
2010-06-07 12:15:00,4.34,4.34,4.33,4.34,1360800.0,4.0124,4.0124,4.0031,4.0124,1360800.0
2010-06-07 12:20:00,4.34,4.34,4.33,4.34,861600.0,4.0124,4.0124,4.0031,4.0124,861600.0
2010-06-07 12:25:00,4.34,4.34,4.32,4.32,1121600.0,4.0124,4.0124,3.9939,3.9939,1121600.0
2010-06-07 12:30:00,4.32,4.33,4.32,4.32,729600.0,3.9939,4.0031,3.9939,3.9939,729600.0
2010-06-07 12:35:00,4.32,4.33,4.32,4.32,663200.0,3.9939,4.0031,3.9939,3.9939,663200.0
2010-06-07 12:40:00,4.32,4.34,4.32,4.33,640000.0,3.9939,4.0124,3.9939,4.0031,640000.0
2010-06-07 12:45:00,4.33,4.33,4.32,4.33,496800.0,4.0031,4.0031,3.9939,4.0031,496800.0
2010-06-07 12:50:00,4.33,4.34,4.33,4.34,915200.0,4.0031,4.0124,4.0031,4.0124,915200.0
2010-06-07 12:55:00,4.34,4.34,4.33,4.34,506400.0,4.0124,4.0124,4.0031,4.0124,506400.0
2010-06-07 13:00:00,4.34,4.34,4.32,4.33,1061600.0,4.0124,4.0124,3.9939,4.0031,1061600.0
2010-06-07 13:05:00,4.33,4.33,4.32,4.33,671200.0,4.0031,4.0031,3.9939,4.0031,671200.0
2010-06-07 13:10:00,4.33,4.33,4.33,4.33,366400.0,4.0031,4.0031,4.0031,4.0031,366400.0
2010-06-07 13:15:00,4.33,4.34,4.32,4.34,964800.0,4.0031,4.0124,3.9939,4.0124,964800.0
2010-06-07 13:20:00,4.34,4.35,4.34,4.34,1119200.0,4.0124,4.0216,4.0124,4.0124,1119200.0
2010-06-07 13:25:00,4.34,4.35,4.34,4.35,1128000.0,4.0124,4.0216,4.0124,4.0216,1128000.0
2010-06-07 13:30:00,4.35,4.36,4.35,4.35,1755200.0,4.0216,4.0309,4.0216,4.0216,1755200.0
2010-06-07 13:35:00,4.35,4.36,4.33,4.34,1176800.0,4.0216,4.0309,4.0031,4.0124,1176800.0
2010-06-07 13:40:00,4.33,4.34,4.32,4.33,1302400.0,4.0031,4.0124,3.9939,4.0031,1302400.0
2010-06-07 13:45:00,4.33,4.33,4.3,4.31,3679200.0,4.0031,4.0031,3.9754,3.9846,3679200.0
2010-06-07 13:50:00,4.31,4.32,4.31,4.31,1162400.0,3.9846,3.9939,3.9846,3.9846,1162400.0
2010-06-07 13:55:00,4.31,4.31,4.3,4.31,1158400.0,3.9846,3.9846,3.9754,3.9846,1158400.0
2010-06-07 14:00:00,4.31,4.32,4.3,4.32,1590400.0,3.9846,3.9939,3.9754,3.9939,1590400.0
2010-06-07 14:05:00,4.32,4.32,4.3,4.31,652000.0,3.9939,3.9939,3.9754,3.9846,652000.0
2010-06-07 14:10:00,4.31,4.32,4.3,4.3,1011200.0,3.9846,3.9939,3.9754,3.9754,1011200.0
2010-06-07 14:15:00,4.31,4.31,4.29,4.3,1848800.0,3.9846,3.9846,3.9662,3.9754,1848800.0
2010-06-07 14:20:00,4.3,4.3,4.29,4.29,1186400.0,3.9754,3.9754,3.9662,3.9662,1186400.0
2010-06-07 14:25:00,4.29,4.31,4.29,4.3,1029600.0,3.9662,3.9846,3.9662,3.9754,1029600.0
2010-06-07 14:30:00,4.31,4.31,4.29,4.29,1740000.0,3.9846,3.9846,3.9662,3.9662,1740000.0
2010-06-07 14:35:00,4.29,4.29,4.28,4.29,1465600.0,3.9662,3.9662,3.9569,3.9662,1465600.0
2010-06-07 14:40:00,4.28,4.29,4.27,4.28,1894400.0,3.9569,3.9662,3.9477,3.9569,1894400.0
2010-06-07 14:45:00,4.28,4.28,4.26,4.27,4188000.0,3.9569,3.9569,3.9384,3.9477,4188000.0
2010-06-07 14:50:00,4.27,4.27,4.26,4.27,2071200.0,3.9477,3.9477,3.9384,3.9477,2071200.0
2010-06-07 14:55:00,4.27,4.28,4.26,4.27,1275200.0,3.9477,3.9569,3.9384,3.9477,1275200.0
2010-06-07 15:00:00,4.27,4.29,4.27,4.28,2890400.0,3.9477,3.9662,3.9477,3.9569,2890400.0
2010-06-07 15:05:00,4.28,4.3,4.28,4.29,3503200.0,3.9569,3.9754,3.9569,3.9662,3503200.0
2010-06-07 15:10:00,4.29,4.3,4.27,4.28,1487200.0,3.9662,3.9754,3.9477,3.9569,1487200.0
2010-06-07 15:15:00,4.28,4.28,4.25,4.25,3060000.0,3.9569,3.9569,3.9292,3.9292,3060000.0
2010-06-07 15:20:00,4.25,4.25,4.24,4.24,5235200.0,3.9292,3.9292,3.9199,3.9199,5235200.0
2010-06-07 15:25:00,4.24,4.24,4.22,4.22,3513600.0,3.9199,3.9199,3.9014,3.9014,3513600.0
2010-06-07 15:30:00,4.22,4.23,4.22,4.23,3536800.0,3.9014,3.9107,3.9014,3.9107,3536800.0
2010-06-07 15:35:00,4.23,4.24,4.23,4.24,3368800.0,3.9107,3.9199,3.9107,3.9199,3368800.0
2010-06-07 15:40:00,4.23,4.24,4.2,4.21,5125600.0,3.9107,3.9199,3.883,3.8922,5125600.0
2010-06-07 15:45:00,4.21,4.22,4.21,4.22,2791200.0,3.8922,3.9014,3.8922,3.9014,2791200.0
2010-06-07 15:50:00,4.22,4.23,4.21,4.22,3823200.0,3.9014,3.9107,3.8922,3.9014,3823200.0
2010-06-07 15:55:00,4.22,4.22,4.2,4.21,6497600.0,3.9014,3.9014,3.883,3.8922,6497600.0
2010-06-08 09:30:00,4.21,4.24,4.21,4.24,5009600.0,3.8922,3.9199,3.8922,3.9199,5009600.0
2010-06-08 09:35:00,4.24,4.26,4.24,4.24,4719200.0,3.9199,3.9384,3.9199,3.9199,4719200.0
2010-06-08 09:40:00,4.24,4.25,4.23,4.23,3297600.0,3.9199,3.9292,3.9107,3.9107,3297600.0
2010-06-08 09:45:00,4.23,4.23,4.21,4.22,5340800.0,3.9107,3.9107,3.8922,3.9014,5340800.0
2010-06-08 09:50:00,4.22,4.22,4.18,4.2,8213600.0,3.9014,3.9014,3.8645,3.883,8213600.0
2010-06-08 09:55:00,4.2,4.21,4.18,4.19,4762400.0,3.883,3.8922,3.8645,3.8737,4762400.0
2010-06-08 10:00:00,4.19,4.23,4.19,4.22,7592000.0,3.8737,3.9107,3.8737,3.9014,7592000.0
2010-06-08 10:05:00,4.22,4.24,4.22,4.24,5649600.0,3.9014,3.9199,3.9014,3.9199,5649600.0
2010-06-08 10:10:00,4.23,4.24,4.21,4.22,3776800.0,3.9107,3.9199,3.8922,3.9014,3776800.0
2010-06-08 10:15:00,4.22,4.22,4.18,4.18,3687200.0,3.9014,3.9014,3.8645,3.8645,3687200.0
2010-06-08 10:20:00,4.18,4.2,4.18,4.19,5257600.0,3.8645,3.883,3.8645,3.8737,5257600.0
2010-06-08 10:25:00,4.19,4.2,4.17,4.2,4835200.0,3.8737,3.883,3.8552,3.883,4835200.0
2010-06-08 10:30:00,4.2,4.21,4.19,4.19,4533600.0,3.883,3.8922,3.8737,3.8737,4533600.0
2010-06-08 10:35:00,4.19,4.2,4.18,4.18,3622400.0,3.8737,3.883,3.8645,3.8645,3622400.0
2010-06-08 10:40:00,4.18,4.18,4.15,4.16,7092800.0,3.8645,3.8645,3.8367,3.846,7092800.0
2010-06-08 10:45:00,4.16,4.16,4.14,4.16,6158400.0,3.846,3.846,3.8275,3.846,6158400.0
2010-06-08 10:50:00,4.16,4.17,4.15,4.17,5804000.0,3.846,3.8552,3.8367,3.8552,5804000.0
2010-06-08 10:55:00,4.17,4.19,4.16,4.18,4448000.0,3.8552,3.8737,3.846,3.8645,4448000.0
2010-06-08 11:00:00,4.18,4.19,4.17,4.18,2900000.0,3.8645,3.8737,3.8552,3.8645,2900000.0
2010-06-08 11:05:00,4.18,4.18,4.15,4.16,5009600.0,3.8645,3.8645,3.8367,3.846,5009600.0
2010-06-08 11:10:00,4.16,4.17,4.14,4.15,7013600.0,3.846,3.8552,3.8275,3.8367,7013600.0
2010-06-08 11:15:00,4.15,4.18,4.15,4.18,5296000.0,3.8367,3.8645,3.8367,3.8645,5296000.0
2010-06-08 11:20:00,4.18,4.22,4.18,4.22,7583200.0,3.8645,3.9014,3.8645,3.9014,7583200.0
2010-06-08 11:25:00,4.22,4.23,4.2,4.21,4896800.0,3.9014,3.9107,3.883,3.8922,4896800.0
2010-06-08 11:30:00,4.21,4.23,4.2,4.23,4983200.0,3.8922,3.9107,3.883,3.9107,4983200.0
2010-06-08 11:35:00,4.23,4.24,4.22,4.23,4665600.0,3.9107,3.9199,3.9014,3.9107,4665600.0
2010-06-08 11:40:00,4.23,4.23,4.21,4.22,3308800.0,3.9107,3.9107,3.8922,3.9014,3308800.0
2010-06-08 11:45:00,4.22,4.24,4.21,4.24,3454400.0,3.9014,3.9199,3.8922,3.9199,3454400.0
2010-06-08 11:50:00,4.24,4.26,4.24,4.25,5449600.0,3.9199,3.9384,3.9199,3.9292,5449600.0
2010-06-08 11:55:00,4.25,4.27,4.25,4.25,4731200.0,3.9292,3.9477,3.9292,3.9292,4731200.0
2010-06-08 12:00:00,4.25,4.26,4.24,4.24,2738400.0,3.9292,3.9384,3.9199,3.9199,2738400.0
2010-06-08 12:05:00,4.24,4.25,4.23,4.24,2294400.0,3.9199,3.9292,3.9107,3.9199,2294400.0
2010-06-08 12:10:00,4.24,4.24,4.23,4.24,1568800.0,3.9199,3.9199,3.9107,3.9199,1568800.0
2010-06-08 12:15:00,4.24,4.24,4.22,4.23,2270400.0,3.9199,3.9199,3.9014,3.9107,2270400.0
2010-06-08 12:20:00,4.23,4.23,4.21,4.22,1708800.0,3.9107,3.9107,3.8922,3.9014,1708800.0
2010-06-08 12:25:00,4.22,4.23,4.22,4.22,1336800.0,3.9014,3.9107,3.9014,3.9014,1336800.0
2010-06-08 12:30:00,4.22,4.23,4.22,4.23,1909600.0,3.9014,3.9107,3.9014,3.9107,1909600.0
2010-06-08 12:35:00,4.23,4.23,4.22,4.23,1714400.0,3.9107,3.9107,3.9014,3.9107,1714400.0
2010-06-08 12:40:00,4.23,4.24,4.23,4.24,3916000.0,3.9107,3.9199,3.9107,3.9199,3916000.0
2010-06-08 12:45:00,4.24,4.24,4.22,4.23,2174400.0,3.9199,3.9199,3.9014,3.9107,2174400.0
2010-06-08 12:50:00,4.23,4.25,4.23,4.25,2015200.0,3.9107,3.9292,3.9107,3.9292,2015200.0
2010-06-08 12:55:00,4.25,4.25,4.24,4.25,2186400.0,3.9292,3.9292,3.9199,3.9292,2186400.0
2010-06-08 13:00:00,4.25,4.26,4.24,4.24,1511200.0,3.9292,3.9384,3.9199,3.9199,1511200.0
2010-06-08 13:05:00,4.24,4.24,4.23,4.24,2744800.0,3.9199,3.9199,3.9107,3.9199,2744800.0
2010-06-08 13:10:00,4.24,4.24,4.22,4.22,1903200.0,3.9199,3.9199,3.9014,3.9014,1903200.0
2010-06-08 13:15:00,4.22,4.23,4.22,4.22,1032000.0,3.9014,3.9107,3.9014,3.9014,1032000.0
2010-06-08 13:20:00,4.22,4.23,4.21,4.21,2286400.0,3.9014,3.9107,3.8922,3.8922,2286400.0
2010-06-08 13:25:00,4.21,4.22,4.21,4.21,2468800.0,3.8922,3.9014,3.8922,3.8922,2468800.0
2010-06-08 13:30:00,4.21,4.21,4.17,4.18,5749600.0,3.8922,3.8922,3.8552,3.8645,5749600.0
2010-06-08 13:35:00,4.18,4.18,4.17,4.18,2267200.0,3.8645,3.8645,3.8552,3.8645,2267200.0
2010-06-08 13:40:00,4.18,4.19,4.17,4.19,1760000.0,3.8645,3.8737,3.8552,3.8737,1760000.0
2010-06-08 13:45:00,4.19,4.19,4.16,4.16,2639200.0,3.8737,3.8737,3.846,3.846,2639200.0
2010-06-08 13:50:00,4.16,4.17,4.15,4.16,3129600.0,3.846,3.8552,3.8367,3.846,3129600.0
2010-06-08 13:55:00,4.16,4.18,4.15,4.18,2780000.0,3.846,3.8645,3.8367,3.8645,2780000.0
2010-06-08 14:00:00,4.18,4.19,4.18,4.19,3552800.0,3.8645,3.8737,3.8645,3.8737,3552800.0
2010-06-08 14:05:00,4.19,4.19,4.18,4.18,1028800.0,3.8737,3.8737,3.8645,3.8645,1028800.0
2010-06-08 14:10:00,4.18,4.18,4.16,4.18,2549600.0,3.8645,3.8645,3.846,3.8645,2549600.0
2010-06-08 14:15:00,4.18,4.2,4.17,4.2,2956000.0,3.8645,3.883,3.8552,3.883,2956000.0
2010-06-08 14:20:00,4.2,4.23,4.2,4.23,3299200.0,3.883,3.9107,3.883,3.9107,3299200.0
2010-06-08 14:25:00,4.23,4.24,4.22,4.22,3564000.0,3.9107,3.9199,3.9014,3.9014,3564000.0
2010-06-08 14:30:00,4.22,4.25,4.22,4.23,4032800.0,3.9014,3.9292,3.9014,3.9107,4032800.0
2010-06-08 14:35:00,4.23,4.25,4.23,4.23,3668000.0,3.9107,3.9292,3.9107,3.9107,3668000.0
2010-06-08 14:40:00,4.23,4.26,4.23,4.25,3188800.0,3.9107,3.9384,3.9107,3.9292,3188800.0
2010-06-08 14:45:00,4.25,4.25,4.23,4.24,2075200.0,3.9292,3.9292,3.9107,3.9199,2075200.0
2010-06-08 14:50:00,4.24,4.24,4.22,4.22,3536000.0,3.9199,3.9199,3.9014,3.9014,3536000.0
2010-06-08 14:55:00,4.22,4.23,4.21,4.21,3568800.0,3.9014,3.9107,3.8922,3.8922,3568800.0
2010-06-08 15:00:00,4.21,4.23,4.2,4.23,2792000.0,3.8922,3.9107,3.883,3.9107,2792000.0
2010-06-08 15:05:00,4.22,4.24,4.22,4.23,2483200.0,3.9014,3.9199,3.9014,3.9107,2483200.0
2010-06-08 15:10:00,4.23,4.23,4.21,4.21,3433600.0,3.9107,3.9107,3.8922,3.8922,3433600.0
2010-06-08 15:15:00,4.21,4.24,4.19,4.2,4824800.0,3.8922,3.9199,3.8737,3.883,4824800.0
2010-06-08 15:20:00,4.2,4.23,4.2,4.22,2009600.0,3.883,3.9107,3.883,3.9014,2009600.0
2010-06-08 15:25:00,4.23,4.26,4.22,4.26,6899200.0,3.9107,3.9384,3.9014,3.9384,6899200.0
2010-06-08 15:30:00,4.26,4.28,4.25,4.26,7624000.0,3.9384,3.9569,3.9292,3.9384,7624000.0
2010-06-08 15:35:00,4.26,4.29,4.25,4.29,7048000.0,3.9384,3.9662,3.9292,3.9662,7048000.0
2010-06-08 15:40:00,4.29,4.3,4.27,4.3,5130400.0,3.9662,3.9754,3.9477,3.9754,5130400.0
2010-06-08 15:45:00,4.3,4.3,4.28,4.28,6167200.0,3.9754,3.9754,3.9569,3.9569,6167200.0
2010-06-08 15:50:00,4.28,4.31,4.28,4.29,9784000.0,3.9569,3.9846,3.9569,3.9662,9784000.0
2010-06-08 15:55:00,4.29,4.31,4.28,4.29,7867200.0,3.9662,3.9846,3.9569,3.9662,7867200.0
2010-06-09 09:30:00,4.35,4.36,4.34,4.35,6241600.0,4.0216,4.0309,4.0124,4.0216,6241600.0
2010-06-09 09:35:00,4.35,4.36,4.34,4.34,5400000.0,4.0216,4.0309,4.0124,4.0124,5400000.0
2010-06-09 09:40:00,4.34,4.35,4.34,4.34,4027200.0,4.0124,4.0216,4.0124,4.0124,4027200.0
2010-06-09 09:45:00,4.34,4.34,4.32,4.33,5706400.0,4.0124,4.0124,3.9939,4.0031,5706400.0
2010-06-09 09:50:00,4.33,4.34,4.33,4.33,3175200.0,4.0031,4.0124,4.0031,4.0031,3175200.0
2010-06-09 09:55:00,4.33,4.35,4.33,4.34,5244000.0,4.0031,4.0216,4.0031,4.0124,5244000.0
2010-06-09 10:00:00,4.34,4.35,4.32,4.33,3958400.0,4.0124,4.0216,3.9939,4.0031,3958400.0
2010-06-09 10:05:00,4.33,4.34,4.31,4.32,3028000.0,4.0031,4.0124,3.9846,3.9939,3028000.0
2010-06-09 10:10:00,4.32,4.33,4.31,4.32,4080000.0,3.9939,4.0031,3.9846,3.9939,4080000.0
2010-06-09 10:15:00,4.32,4.34,4.32,4.34,4100800.0,3.9939,4.0124,3.9939,4.0124,4100800.0
2010-06-09 10:20:00,4.34,4.35,4.34,4.34,2964800.0,4.0124,4.0216,4.0124,4.0124,2964800.0
2010-06-09 10:25:00,4.34,4.35,4.34,4.34,3096800.0,4.0124,4.0216,4.0124,4.0124,3096800.0
2010-06-09 10:30:00,4.34,4.35,4.33,4.34,3198400.0,4.0124,4.0216,4.0031,4.0124,3198400.0
2010-06-09 10:35:00,4.34,4.34,4.32,4.32,2271200.0,4.0124,4.0124,3.9939,3.9939,2271200.0
2010-06-09 10:40:00,4.32,4.33,4.32,4.33,3220800.0,3.9939,4.0031,3.9939,4.0031,3220800.0
2010-06-09 10:45:00,4.34,4.36,4.33,4.35,2539200.0,4.0124,4.0309,4.0031,4.0216,2539200.0
2010-06-09 10:50:00,4.35,4.37,4.35,4.36,2604800.0,4.0216,4.0401,4.0216,4.0309,2604800.0
2010-06-09 10:55:00,4.36,4.37,4.35,4.37,3735200.0,4.0309,4.0401,4.0216,4.0401,3735200.0
2010-06-09 11:00:00,4.37,4.38,4.36,4.38,3750400.0,4.0401,4.0494,4.0309,4.0494,3750400.0
2010-06-09 11:05:00,4.38,4.4,4.38,4.39,3705600.0,4.0494,4.0679,4.0494,4.0586,3705600.0
2010-06-09 11:10:00,4.4,4.4,4.39,4.39,3156000.0,4.0679,4.0679,4.0586,4.0586,3156000.0
2010-06-09 11:15:00,4.39,4.4,4.38,4.39,1869600.0,4.0586,4.0679,4.0494,4.0586,1869600.0
2010-06-09 11:20:00,4.39,4.4,4.39,4.4,1597600.0,4.0586,4.0679,4.0586,4.0679,1597600.0
2010-06-09 11:25:00,4.4,4.43,4.4,4.42,5074400.0,4.0679,4.0956,4.0679,4.0863,5074400.0
2010-06-09 11:30:00,4.42,4.42,4.41,4.42,2249600.0,4.0863,4.0863,4.0771,4.0863,2249600.0
2010-06-09 11:35:00,4.42,4.42,4.41,4.41,2017600.0,4.0863,4.0863,4.0771,4.0771,2017600.0
2010-06-09 11:40:00,4.41,4.42,4.41,4.41,3665600.0,4.0771,4.0863,4.0771,4.0771,3665600.0
2010-06-09 11:45:00,4.41,4.41,4.4,4.4,2901600.0,4.0771,4.0771,4.0679,4.0679,2901600.0
2010-06-09 11:50:00,4.4,4.41,4.4,4.41,1313600.0,4.0679,4.0771,4.0679,4.0771,1313600.0
2010-06-09 11:55:00,4.41,4.42,4.4,4.41,1293600.0,4.0771,4.0863,4.0679,4.0771,1293600.0
2010-06-09 12:00:00,4.41,4.41,4.4,4.4,1145600.0,4.0771,4.0771,4.0679,4.0679,1145600.0
2010-06-09 12:05:00,4.4,4.4,4.4,4.4,1364000.0,4.0679,4.0679,4.0679,4.0679,1364000.0
2010-06-09 12:10:00,4.4,4.41,4.4,4.4,872000.0,4.0679,4.0771,4.0679,4.0679,872000.0
2010-06-09 12:15:00,4.4,4.41,4.4,4.41,782400.0,4.0679,4.0771,4.0679,4.0771,782400.0
2010-06-09 12:20:00,4.41,4.41,4.4,4.41,1460000.0,4.0771,4.0771,4.0679,4.0771,1460000.0
2010-06-09 12:25:00,4.41,4.42,4.41,4.41,588800.0,4.0771,4.0863,4.0771,4.0771,588800.0
2010-06-09 12:30:00,4.41,4.41,4.4,4.4,758400.0,4.0771,4.0771,4.0679,4.0679,758400.0
2010-06-09 12:35:00,4.4,4.4,4.39,4.4,1637600.0,4.0679,4.0679,4.0586,4.0679,1637600.0
2010-06-09 12:40:00,4.4,4.4,4.39,4.39,706400.0,4.0679,4.0679,4.0586,4.0586,706400.0
2010-06-09 12:45:00,4.39,4.4,4.39,4.4,600000.0,4.0586,4.0679,4.0586,4.0679,600000.0
2010-06-09 12:50:00,4.4,4.41,4.4,4.4,996800.0,4.0679,4.0771,4.0679,4.0679,996800.0
2010-06-09 12:55:00,4.4,4.4,4.39,4.39,636800.0,4.0679,4.0679,4.0586,4.0586,636800.0
2010-06-09 13:00:00,4.39,4.39,4.38,4.38,2393600.0,4.0586,4.0586,4.0494,4.0494,2393600.0
2010-06-09 13:05:00,4.38,4.39,4.38,4.38,1307200.0,4.0494,4.0586,4.0494,4.0494,1307200.0
2010-06-09 13:10:00,4.38,4.39,4.38,4.39,1577600.0,4.0494,4.0586,4.0494,4.0586,1577600.0
2010-06-09 13:15:00,4.39,4.39,4.38,4.39,824800.0,4.0586,4.0586,4.0494,4.0586,824800.0
2010-06-09 13:20:00,4.39,4.4,4.39,4.39,701600.0,4.0586,4.0679,4.0586,4.0586,701600.0
2010-06-09 13:25:00,4.39,4.4,4.38,4.38,1194400.0,4.0586,4.0679,4.0494,4.0494,1194400.0
2010-06-09 13:30:00,4.38,4.38,4.36,4.37,2336000.0,4.0494,4.0494,4.0309,4.0401,2336000.0
2010-06-09 13:35:00,4.37,4.37,4.36,4.36,1980800.0,4.0401,4.0401,4.0309,4.0309,1980800.0
2010-06-09 13:40:00,4.36,4.37,4.36,4.37,1772800.0,4.0309,4.0401,4.0309,4.0401,1772800.0
2010-06-09 13:45:00,4.37,4.38,4.36,4.37,1591200.0,4.0401,4.0494,4.0309,4.0401,1591200.0
2010-06-09 13:50:00,4.37,4.38,4.37,4.37,2175200.0,4.0401,4.0494,4.0401,4.0401,2175200.0
2010-06-09 13:55:00,4.38,4.38,4.36,4.38,2199200.0,4.0494,4.0494,4.0309,4.0494,2199200.0
2010-06-09 14:00:00,4.38,4.38,4.35,4.36,3283200.0,4.0494,4.0494,4.0216,4.0309,3283200.0
2010-06-09 14:05:00,4.36,4.36,4.34,4.35,3276800.0,4.0309,4.0309,4.0124,4.0216,3276800.0
2010-06-09 14:10:00,4.35,4.37,4.34,4.36,2237600.0,4.0216,4.0401,4.0124,4.0309,2237600.0
2010-06-09 14:15:00,4.36,4.37,4.36,4.36,2044800.0,4.0309,4.0401,4.0309,4.0309,2044800.0
2010-06-09 14:20:00,4.36,4.36,4.35,4.36,1348000.0,4.0309,4.0309,4.0216,4.0309,1348000.0
2010-06-09 14:25:00,4.36,4.37,4.35,4.37,3372000.0,4.0309,4.0401,4.0216,4.0401,3372000.0
2010-06-09 14:30:00,4.37,4.38,4.36,4.36,2042400.0,4.0401,4.0494,4.0309,4.0309,2042400.0
2010-06-09 14:35:00,4.36,4.37,4.36,4.37,1384000.0,4.0309,4.0401,4.0309,4.0401,1384000.0
2010-06-09 14:40:00,4.37,4.37,4.35,4.35,3400000.0,4.0401,4.0401,4.0216,4.0216,3400000.0
2010-06-09 14:45:00,4.35,4.36,4.33,4.34,3332000.0,4.0216,4.0309,4.0031,4.0124,3332000.0
2010-06-09 14:50:00,4.34,4.34,4.32,4.32,2114400.0,4.0124,4.0124,3.9939,3.9939,2114400.0
2010-06-09 14:55:00,4.32,4.33,4.29,4.3,5972000.0,3.9939,4.0031,3.9662,3.9754,5972000.0
2010-06-09 15:00:00,4.3,4.31,4.29,4.3,4957600.0,3.9754,3.9846,3.9662,3.9754,4957600.0
2010-06-09 15:05:00,4.3,4.32,4.3,4.31,3390400.0,3.9754,3.9939,3.9754,3.9846,3390400.0
2010-06-09 15:10:00,4.31,4.31,4.27,4.28,4880000.0,3.9846,3.9846,3.9477,3.9569,4880000.0
2010-06-09 15:15:00,4.28,4.28,4.25,4.25,6192000.0,3.9569,3.9569,3.9292,3.9292,6192000.0
2010-06-09 15:20:00,4.25,4.27,4.24,4.27,4232800.0,3.9292,3.9477,3.9199,3.9477,4232800.0
2010-06-09 15:25:00,4.27,4.29,4.27,4.28,3511200.0,3.9477,3.9662,3.9477,3.9569,3511200.0
2010-06-09 15:30:00,4.28,4.28,4.26,4.26,2962400.0,3.9569,3.9569,3.9384,3.9384,2962400.0
2010-06-09 15:35:00,4.26,4.27,4.23,4.24,3912000.0,3.9384,3.9477,3.9107,3.9199,3912000.0
2010-06-09 15:40:00,4.24,4.25,4.24,4.24,3132800.0,3.9199,3.9292,3.9199,3.9199,3132800.0
2010-06-09 15:45:00,4.24,4.25,4.22,4.24,4647200.0,3.9199,3.9292,3.9014,3.9199,4647200.0
2010-06-09 15:50:00,4.24,4.24,4.22,4.24,3631200.0,3.9199,3.9199,3.9014,3.9199,3631200.0
2010-06-09 15:55:00,4.24,4.26,4.22,4.25,6876800.0,3.9199,3.9384,3.9014,3.9292,6876800.0
2010-06-10 09:30:00,4.4,4.41,4.39,4.41,5257600.0,4.0679,4.0771,4.0586,4.0771,5257600.0
2010-06-10 09:35:00,4.41,4.41,4.39,4.39,3799200.0,4.0771,4.0771,4.0586,4.0586,3799200.0
2010-06-10 09:40:00,4.39,4.4,4.38,4.4,3246400.0,4.0586,4.0679,4.0494,4.0679,3246400.0
2010-06-10 09:45:00,4.4,4.41,4.4,4.41,3981600.0,4.0679,4.0771,4.0679,4.0771,3981600.0
2010-06-10 09:50:00,4.41,4.45,4.41,4.44,8637600.0,4.0771,4.1141,4.0771,4.1048,8637600.0
2010-06-10 09:55:00,4.45,4.45,4.44,4.45,4026400.0,4.1141,4.1141,4.1048,4.1141,4026400.0
2010-06-10 10:00:00,4.45,4.47,4.45,4.45,7370400.0,4.1141,4.1326,4.1141,4.1141,7370400.0
2010-06-10 10:05:00,4.45,4.46,4.44,4.44,4326400.0,4.1141,4.1233,4.1048,4.1048,4326400.0
2010-06-10 10:10:00,4.44,4.44,4.43,4.43,4152800.0,4.1048,4.1048,4.0956,4.0956,4152800.0
2010-06-10 10:15:00,4.44,4.44,4.43,4.43,2278400.0,4.1048,4.1048,4.0956,4.0956,2278400.0
2010-06-10 10:20:00,4.43,4.43,4.42,4.42,4397600.0,4.0956,4.0956,4.0863,4.0863,4397600.0
2010-06-10 10:25:00,4.42,4.42,4.4,4.42,4890400.0,4.0863,4.0863,4.0679,4.0863,4890400.0
2010-06-10 10:30:00,4.42,4.43,4.42,4.43,2756800.0,4.0863,4.0956,4.0863,4.0956,2756800.0
2010-06-10 10:35:00,4.43,4.44,4.42,4.43,1755200.0,4.0956,4.1048,4.0863,4.0956,1755200.0
2010-06-10 10:40:00,4.43,4.43,4.42,4.43,1344000.0,4.0956,4.0956,4.0863,4.0956,1344000.0
2010-06-10 10:45:00,4.43,4.43,4.42,4.43,1445600.0,4.0956,4.0956,4.0863,4.0956,1445600.0
2010-06-10 10:50:00,4.43,4.43,4.42,4.43,759200.0,4.0956,4.0956,4.0863,4.0956,759200.0
2010-06-10 10:55:00,4.43,4.43,4.42,4.43,1641600.0,4.0956,4.0956,4.0863,4.0956,1641600.0
2010-06-10 11:00:00,4.43,4.45,4.43,4.44,2984800.0,4.0956,4.1141,4.0956,4.1048,2984800.0
2010-06-10 11:05:00,4.44,4.45,4.44,4.44,1577600.0,4.1048,4.1141,4.1048,4.1048,1577600.0
2010-06-10 11:10:00,4.44,4.45,4.44,4.45,1268000.0,4.1048,4.1141,4.1048,4.1141,1268000.0
2010-06-10 11:15:00,4.45,4.45,4.44,4.45,1056000.0,4.1141,4.1141,4.1048,4.1141,1056000.0
2010-06-10 11:20:00,4.45,4.45,4.44,4.45,1495200.0,4.1141,4.1141,4.1048,4.1141,1495200.0
2010-06-10 11:25:00,4.45,4.45,4.44,4.44,2462400.0,4.1141,4.1141,4.1048,4.1048,2462400.0
2010-06-10 11:30:00,4.44,4.45,4.43,4.43,1259200.0,4.1048,4.1141,4.0956,4.0956,1259200.0
2010-06-10 11:35:00,4.43,4.43,4.42,4.43,2279200.0,4.0956,4.0956,4.0863,4.0956,2279200.0
2010-06-10 11:40:00,4.43,4.43,4.42,4.42,1594400.0,4.0956,4.0956,4.0863,4.0863,1594400.0
2010-06-10 11:45:00,4.42,4.42,4.41,4.41,1776800.0,4.0863,4.0863,4.0771,4.0771,1776800.0
2010-06-10 11:50:00,4.41,4.43,4.41,4.43,1188800.0,4.0771,4.0956,4.0771,4.0956,1188800.0
2010-06-10 11:55:00,4.43,4.43,4.42,4.43,1120000.0,4.0956,4.0956,4.0863,4.0956,1120000.0
2010-06-10 12:00:00,4.43,4.43,4.41,4.41,1412000.0,4.0956,4.0956,4.0771,4.0771,1412000.0
2010-06-10 12:05:00,4.41,4.41,4.39,4.4,3380000.0,4.0771,4.0771,4.0586,4.0679,3380000.0
2010-06-10 12:10:00,4.4,4.4,4.39,4.39,2828800.0,4.0679,4.0679,4.0586,4.0586,2828800.0
2010-06-10 12:15:00,4.39,4.41,4.39,4.4,2572800.0,4.0586,4.0771,4.0586,4.0679,2572800.0
2010-06-10 12:20:00,4.4,4.42,4.4,4.41,1685600.0,4.0679,4.0863,4.0679,4.0771,1685600.0
2010-06-10 12:25:00,4.41,4.42,4.41,4.42,2120000.0,4.0771,4.0863,4.0771,4.0863,2120000.0
2010-06-10 12:30:00,4.42,4.43,4.42,4.42,1764000.0,4.0863,4.0956,4.0863,4.0863,1764000.0
2010-06-10 12:35:00,4.42,4.42,4.4,4.41,2524000.0,4.0863,4.0863,4.0679,4.0771,2524000.0
2010-06-10 12:40:00,4.41,4.41,4.39,4.39,1573600.0,4.0771,4.0771,4.0586,4.0586,1573600.0
2010-06-10 12:45:00,4.39,4.4,4.38,4.39,3160800.0,4.0586,4.0679,4.0494,4.0586,3160800.0
2010-06-10 12:50:00,4.39,4.41,4.39,4.41,2138400.0,4.0586,4.0771,4.0586,4.0771,2138400.0
2010-06-10 12:55:00,4.41,4.41,4.39,4.41,1872000.0,4.0771,4.0771,4.0586,4.0771,1872000.0
2010-06-10 13:00:00,4.41,4.41,4.38,4.39,1101600.0,4.0771,4.0771,4.0494,4.0586,1101600.0
2010-06-10 13:05:00,4.39,4.4,4.38,4.39,2155200.0,4.0586,4.0679,4.0494,4.0586,2155200.0
2010-06-10 13:10:00,4.39,4.41,4.39,4.41,1941600.0,4.0586,4.0771,4.0586,4.0771,1941600.0
2010-06-10 13:15:00,4.41,4.41,4.39,4.39,1216000.0,4.0771,4.0771,4.0586,4.0586,1216000.0
2010-06-10 13:20:00,4.39,4.4,4.39,4.4,1239200.0,4.0586,4.0679,4.0586,4.0679,1239200.0
2010-06-10 13:25:00,4.4,4.42,4.4,4.41,2637600.0,4.0679,4.0863,4.0679,4.0771,2637600.0
2010-06-10 13:30:00,4.41,4.43,4.41,4.42,4007200.0,4.0771,4.0956,4.0771,4.0863,4007200.0
2010-06-10 13:35:00,4.43,4.43,4.42,4.43,1412800.0,4.0956,4.0956,4.0863,4.0956,1412800.0
2010-06-10 13:40:00,4.43,4.43,4.42,4.42,897600.0,4.0956,4.0956,4.0863,4.0863,897600.0
2010-06-10 13:45:00,4.42,4.44,4.42,4.44,3677600.0,4.0863,4.1048,4.0863,4.1048,3677600.0
2010-06-10 13:50:00,4.44,4.44,4.43,4.43,1533600.0,4.1048,4.1048,4.0956,4.0956,1533600.0
2010-06-10 13:55:00,4.43,4.43,4.43,4.43,1812800.0,4.0956,4.0956,4.0956,4.0956,1812800.0
2010-06-10 14:00:00,4.43,4.43,4.42,4.43,709600.0,4.0956,4.0956,4.0863,4.0956,709600.0
2010-06-10 14:05:00,4.43,4.43,4.41,4.41,1697600.0,4.0956,4.0956,4.0771,4.0771,1697600.0
2010-06-10 14:10:00,4.41,4.42,4.41,4.41,1505600.0,4.0771,4.0863,4.0771,4.0771,1505600.0
2010-06-10 14:15:00,4.41,4.43,4.41,4.43,2767200.0,4.0771,4.0956,4.0771,4.0956,2767200.0
2010-06-10 14:20:00,4.43,4.44,4.43,4.43,1996000.0,4.0956,4.1048,4.0956,4.0956,1996000.0
2010-06-10 14:25:00,4.43,4.44,4.43,4.43,2242400.0,4.0956,4.1048,4.0956,4.0956,2242400.0
2010-06-10 14:30:00,4.43,4.45,4.43,4.44,2374400.0,4.0956,4.1141,4.0956,4.1048,2374400.0
2010-06-10 14:35:00,4.44,4.46,4.44,4.45,2068000.0,4.1048,4.1233,4.1048,4.1141,2068000.0
2010-06-10 14:40:00,4.45,4.47,4.45,4.47,3556800.0,4.1141,4.1326,4.1141,4.1326,3556800.0
2010-06-10 14:45:00,4.47,4.47,4.46,4.47,2013600.0,4.1326,4.1326,4.1233,4.1326,2013600.0
2010-06-10 14:50:00,4.47,4.47,4.46,4.46,1928000.0,4.1326,4.1326,4.1233,4.1233,1928000.0
2010-06-10 14:55:00,4.46,4.47,4.46,4.46,1358400.0,4.1233,4.1326,4.1233,4.1233,1358400.0
2010-06-10 15:00:00,4.46,4.47,4.45,4.45,2986400.0,4.1233,4.1326,4.1141,4.1141,2986400.0
2010-06-10 15:05:00,4.45,4.47,4.45,4.47,3211200.0,4.1141,4.1326,4.1141,4.1326,3211200.0
2010-06-10 15:10:00,4.47,4.47,4.45,4.46,1310400.0,4.1326,4.1326,4.1141,4.1233,1310400.0
2010-06-10 15:15:00,4.46,4.49,4.46,4.48,4300000.0,4.1233,4.1511,4.1233,4.1418,4300000.0
2010-06-10 15:20:00,4.48,4.5,4.48,4.49,5060000.0,4.1418,4.1603,4.1418,4.1511,5060000.0
2010-06-10 15:25:00,4.49,4.49,4.48,4.48,1019200.0,4.1511,4.1511,4.1418,4.1418,1019200.0
2010-06-10 15:30:00,4.48,4.49,4.48,4.48,2034400.0,4.1418,4.1511,4.1418,4.1418,2034400.0
2010-06-10 15:35:00,4.48,4.49,4.47,4.47,2072800.0,4.1418,4.1511,4.1326,4.1326,2072800.0
2010-06-10 15:40:00,4.47,4.49,4.47,4.48,3054400.0,4.1326,4.1511,4.1326,4.1418,3054400.0
2010-06-10 15:45:00,4.49,4.49,4.48,4.48,4040000.0,4.1511,4.1511,4.1418,4.1418,4040000.0
2010-06-10 15:50:00,4.48,4.5,4.48,4.5,6360800.0,4.1418,4.1603,4.1418,4.1603,6360800.0
2010-06-10 15:55:00,4.5,4.51,4.49,4.5,6643200.0,4.1603,4.1695,4.1511,4.1603,6643200.0
2010-06-11 09:30:00,4.41,4.43,4.41,4.42,6122400.0,4.0771,4.0956,4.0771,4.0863,6122400.0
2010-06-11 09:35:00,4.42,4.44,4.42,4.43,6250400.0,4.0863,4.1048,4.0863,4.0956,6250400.0
2010-06-11 09:40:00,4.43,4.45,4.43,4.44,4615200.0,4.0956,4.1141,4.0956,4.1048,4615200.0
2010-06-11 09:45:00,4.44,4.45,4.43,4.43,3653600.0,4.1048,4.1141,4.0956,4.0956,3653600.0
2010-06-11 09:50:00,4.44,4.45,4.43,4.45,3280800.0,4.1048,4.1141,4.0956,4.1141,3280800.0
2010-06-11 09:55:00,4.45,4.48,4.45,4.48,5568000.0,4.1141,4.1418,4.1141,4.1418,5568000.0
2010-06-11 10:00:00,4.48,4.48,4.46,4.48,3320000.0,4.1418,4.1418,4.1233,4.1418,3320000.0
2010-06-11 10:05:00,4.48,4.51,4.47,4.51,7913600.0,4.1418,4.1695,4.1326,4.1695,7913600.0
2010-06-11 10:10:00,4.51,4.52,4.49,4.49,4007200.0,4.1695,4.1788,4.1511,4.1511,4007200.0
2010-06-11 10:15:00,4.5,4.5,4.49,4.49,2012000.0,4.1603,4.1603,4.1511,4.1511,2012000.0
2010-06-11 10:20:00,4.5,4.51,4.49,4.51,2875200.0,4.1603,4.1695,4.1511,4.1695,2875200.0
2010-06-11 10:25:00,4.51,4.51,4.5,4.5,1958400.0,4.1695,4.1695,4.1603,4.1603,1958400.0
2010-06-11 10:30:00,4.5,4.52,4.49,4.5,3008000.0,4.1603,4.1788,4.1511,4.1603,3008000.0
2010-06-11 10:35:00,4.49,4.5,4.49,4.49,1339200.0,4.1511,4.1603,4.1511,4.1511,1339200.0
2010-06-11 10:40:00,4.49,4.5,4.49,4.49,1343200.0,4.1511,4.1603,4.1511,4.1511,1343200.0
2010-06-11 10:45:00,4.49,4.5,4.49,4.5,928800.0,4.1511,4.1603,4.1511,4.1603,928800.0
2010-06-11 10:50:00,4.5,4.5,4.47,4.47,3256000.0,4.1603,4.1603,4.1326,4.1326,3256000.0
2010-06-11 10:55:00,4.47,4.47,4.46,4.47,2164000.0,4.1326,4.1326,4.1233,4.1326,2164000.0
2010-06-11 11:00:00,4.47,4.47,4.46,4.47,1998400.0,4.1326,4.1326,4.1233,4.1326,1998400.0
2010-06-11 11:05:00,4.47,4.47,4.45,4.45,2393600.0,4.1326,4.1326,4.1141,4.1141,2393600.0
2010-06-11 11:10:00,4.45,4.46,4.45,4.45,2762400.0,4.1141,4.1233,4.1141,4.1141,2762400.0
2010-06-11 11:15:00,4.45,4.45,4.44,4.45,2749600.0,4.1141,4.1141,4.1048,4.1141,2749600.0
2010-06-11 11:20:00,4.45,4.46,4.45,4.46,1660800.0,4.1141,4.1233,4.1141,4.1233,1660800.0
2010-06-11 11:25:00,4.46,4.47,4.45,4.46,1973600.0,4.1233,4.1326,4.1141,4.1233,1973600.0
2010-06-11 11:30:00,4.46,4.47,4.46,4.47,1030400.0,4.1233,4.1326,4.1233,4.1326,1030400.0
2010-06-11 11:35:00,4.47,4.47,4.46,4.46,1380000.0,4.1326,4.1326,4.1233,4.1233,1380000.0
2010-06-11 11:40:00,4.46,4.46,4.45,4.45,1272800.0,4.1233,4.1233,4.1141,4.1141,1272800.0
2010-06-11 11:45:00,4.45,4.46,4.45,4.46,924800.0,4.1141,4.1233,4.1141,4.1233,924800.0
2010-06-11 11:50:00,4.46,4.48,4.46,4.48,1945600.0,4.1233,4.1418,4.1233,4.1418,1945600.0
2010-06-11 11:55:00,4.48,4.48,4.47,4.48,2472000.0,4.1418,4.1418,4.1326,4.1418,2472000.0
2010-06-11 12:00:00,4.48,4.49,4.47,4.47,882400.0,4.1418,4.1511,4.1326,4.1326,882400.0
2010-06-11 12:05:00,4.47,4.48,4.47,4.48,1206400.0,4.1326,4.1418,4.1326,4.1418,1206400.0
2010-06-11 12:10:00,4.48,4.48,4.47,4.48,1183200.0,4.1418,4.1418,4.1326,4.1418,1183200.0
2010-06-11 12:15:00,4.48,4.48,4.47,4.48,492000.0,4.1418,4.1418,4.1326,4.1418,492000.0
2010-06-11 12:20:00,4.48,4.48,4.46,4.47,1139200.0,4.1418,4.1418,4.1233,4.1326,1139200.0
2010-06-11 12:25:00,4.47,4.47,4.45,4.46,1240800.0,4.1326,4.1326,4.1141,4.1233,1240800.0
2010-06-11 12:30:00,4.47,4.47,4.45,4.46,2486400.0,4.1326,4.1326,4.1141,4.1233,2486400.0
2010-06-11 12:35:00,4.46,4.47,4.46,4.46,1566400.0,4.1233,4.1326,4.1233,4.1233,1566400.0
2010-06-11 12:40:00,4.46,4.48,4.46,4.47,1080000.0,4.1233,4.1418,4.1233,4.1326,1080000.0
2010-06-11 12:45:00,4.48,4.48,4.47,4.48,750400.0,4.1418,4.1418,4.1326,4.1418,750400.0
2010-06-11 12:50:00,4.48,4.48,4.47,4.47,620800.0,4.1418,4.1418,4.1326,4.1326,620800.0
2010-06-11 12:55:00,4.47,4.48,4.47,4.47,708800.0,4.1326,4.1418,4.1326,4.1326,708800.0
2010-06-11 13:00:00,4.47,4.48,4.47,4.48,769600.0,4.1326,4.1418,4.1326,4.1418,769600.0
2010-06-11 13:05:00,4.48,4.5,4.48,4.49,1499200.0,4.1418,4.1603,4.1418,4.1511,1499200.0
2010-06-11 13:10:00,4.49,4.5,4.49,4.5,502400.0,4.1511,4.1603,4.1511,4.1603,502400.0
2010-06-11 13:15:00,4.5,4.5,4.49,4.49,1740000.0,4.1603,4.1603,4.1511,4.1511,1740000.0
2010-06-11 13:20:00,4.49,4.49,4.48,4.49,1175200.0,4.1511,4.1511,4.1418,4.1511,1175200.0
2010-06-11 13:25:00,4.49,4.5,4.48,4.49,861600.0,4.1511,4.1603,4.1418,4.1511,861600.0
2010-06-11 13:30:00,4.49,4.49,4.48,4.48,704000.0,4.1511,4.1511,4.1418,4.1418,704000.0
2010-06-11 13:35:00,4.48,4.49,4.48,4.48,1153600.0,4.1418,4.1511,4.1418,4.1418,1153600.0
2010-06-11 13:40:00,4.48,4.48,4.47,4.47,624800.0,4.1418,4.1418,4.1326,4.1326,624800.0
2010-06-11 13:45:00,4.47,4.48,4.46,4.46,967200.0,4.1326,4.1418,4.1233,4.1233,967200.0
2010-06-11 13:50:00,4.46,4.47,4.46,4.46,892800.0,4.1233,4.1326,4.1233,4.1233,892800.0
2010-06-11 13:55:00,4.46,4.48,4.46,4.47,1304000.0,4.1233,4.1418,4.1233,4.1326,1304000.0
2010-06-11 14:00:00,4.47,4.48,4.46,4.48,2569600.0,4.1326,4.1418,4.1233,4.1418,2569600.0
2010-06-11 14:05:00,4.48,4.48,4.47,4.48,879200.0,4.1418,4.1418,4.1326,4.1418,879200.0
2010-06-11 14:10:00,4.47,4.48,4.46,4.46,792800.0,4.1326,4.1418,4.1233,4.1233,792800.0
2010-06-11 14:15:00,4.46,4.47,4.45,4.45,3345600.0,4.1233,4.1326,4.1141,4.1141,3345600.0
2010-06-11 14:20:00,4.45,4.45,4.44,4.45,2187200.0,4.1141,4.1141,4.1048,4.1141,2187200.0
2010-06-11 14:25:00,4.45,4.45,4.44,4.45,1726400.0,4.1141,4.1141,4.1048,4.1141,1726400.0
2010-06-11 14:30:00,4.45,4.46,4.45,4.46,1516800.0,4.1141,4.1233,4.1141,4.1233,1516800.0
2010-06-11 14:35:00,4.46,4.46,4.45,4.45,903200.0,4.1233,4.1233,4.1141,4.1141,903200.0
2010-06-11 14:40:00,4.46,4.46,4.45,4.46,815200.0,4.1233,4.1233,4.1141,4.1233,815200.0
2010-06-11 14:45:00,4.46,4.49,4.46,4.48,2374400.0,4.1233,4.1511,4.1233,4.1418,2374400.0
2010-06-11 14:50:00,4.48,4.48,4.47,4.47,782400.0,4.1418,4.1418,4.1326,4.1326,782400.0
2010-06-11 14:55:00,4.47,4.48,4.47,4.47,1313600.0,4.1326,4.1418,4.1326,4.1326,1313600.0
2010-06-11 15:00:00,4.47,4.49,4.47,4.48,1845600.0,4.1326,4.1511,4.1326,4.1418,1845600.0
2010-06-11 15:05:00,4.48,4.48,4.47,4.47,1098400.0,4.1418,4.1418,4.1326,4.1326,1098400.0
2010-06-11 15:10:00,4.47,4.47,4.46,4.47,1720000.0,4.1326,4.1326,4.1233,4.1326,1720000.0
2010-06-11 15:15:00,4.47,4.48,4.47,4.48,707200.0,4.1326,4.1418,4.1326,4.1418,707200.0
2010-06-11 15:20:00,4.48,4.48,4.47,4.47,612800.0,4.1418,4.1418,4.1326,4.1326,612800.0
2010-06-11 15:25:00,4.48,4.5,4.47,4.48,1739200.0,4.1418,4.1603,4.1326,4.1418,1739200.0
2010-06-11 15:30:00,4.48,4.5,4.48,4.5,1378400.0,4.1418,4.1603,4.1418,4.1603,1378400.0
2010-06-11 15:35:00,4.5,4.51,4.49,4.51,3601600.0,4.1603,4.1695,4.1511,4.1695,3601600.0
2010-06-11 15:40:00,4.51,4.53,4.51,4.52,7043200.0,4.1695,4.188,4.1695,4.1788,7043200.0
2010-06-11 15:45:00,4.52,4.55,4.52,4.54,4672800.0,4.1788,4.2065,4.1788,4.1973,4672800.0
2010-06-11 15:50:00,4.54,4.54,4.52,4.54,4692000.0,4.1973,4.1973,4.1788,4.1973,4692000.0
2010-06-11 15:55:00,4.54,4.55,4.54,4.54,5554400.0,4.1973,4.2065,4.1973,4.1973,5554400.0
2010-06-14 09:30:00,4.61,4.61,4.6,4.6,6268800.0,4.262,4.262,4.2528,4.2528,6268800.0
2010-06-14 09:35:00,4.6,4.6,4.58,4.59,3483200.0,4.2528,4.2528,4.2343,4.2435,3483200.0
2010-06-14 09:40:00,4.59,4.6,4.58,4.59,3484800.0,4.2435,4.2528,4.2343,4.2435,3484800.0
2010-06-14 09:45:00,4.59,4.6,4.58,4.6,3106400.0,4.2435,4.2528,4.2343,4.2528,3106400.0
2010-06-14 09:50:00,4.6,4.6,4.58,4.58,2068800.0,4.2528,4.2528,4.2343,4.2343,2068800.0
2010-06-14 09:55:00,4.58,4.59,4.58,4.59,2550400.0,4.2343,4.2435,4.2343,4.2435,2550400.0
2010-06-14 10:00:00,4.59,4.6,4.59,4.59,1306400.0,4.2435,4.2528,4.2435,4.2435,1306400.0
2010-06-14 10:05:00,4.59,4.6,4.58,4.59,1353600.0,4.2435,4.2528,4.2343,4.2435,1353600.0
2010-06-14 10:10:00,4.59,4.61,4.58,4.6,2849600.0,4.2435,4.262,4.2343,4.2528,2849600.0
2010-06-14 10:15:00,4.6,4.62,4.6,4.62,2752800.0,4.2528,4.2712,4.2528,4.2712,2752800.0
2010-06-14 10:20:00,4.62,4.63,4.62,4.62,2635200.0,4.2712,4.2805,4.2712,4.2712,2635200.0
2010-06-14 10:25:00,4.62,4.62,4.61,4.62,1630400.0,4.2712,4.2712,4.262,4.2712,1630400.0
2010-06-14 10:30:00,4.62,4.62,4.6,4.61,2348800.0,4.2712,4.2712,4.2528,4.262,2348800.0
2010-06-14 10:35:00,4.61,4.61,4.6,4.61,1249600.0,4.262,4.262,4.2528,4.262,1249600.0
2010-06-14 10:40:00,4.61,4.62,4.6,4.6,957600.0,4.262,4.2712,4.2528,4.2528,957600.0
2010-06-14 10:45:00,4.6,4.61,4.6,4.61,2676800.0,4.2528,4.262,4.2528,4.262,2676800.0
2010-06-14 10:50:00,4.61,4.62,4.61,4.61,1397600.0,4.262,4.2712,4.262,4.262,1397600.0
2010-06-14 10:55:00,4.61,4.63,4.61,4.63,2095200.0,4.262,4.2805,4.262,4.2805,2095200.0
2010-06-14 11:00:00,4.63,4.63,4.62,4.63,1744000.0,4.2805,4.2805,4.2712,4.2805,1744000.0
2010-06-14 11:05:00,4.63,4.64,4.63,4.64,2223200.0,4.2805,4.2897,4.2805,4.2897,2223200.0
2010-06-14 11:10:00,4.64,4.64,4.64,4.64,2145600.0,4.2897,4.2897,4.2897,4.2897,2145600.0
2010-06-14 11:15:00,4.64,4.65,4.63,4.64,1663200.0,4.2897,4.299,4.2805,4.2897,1663200.0
2010-06-14 11:20:00,4.64,4.66,4.64,4.65,3546400.0,4.2897,4.3082,4.2897,4.299,3546400.0
2010-06-14 11:25:00,4.65,4.65,4.64,4.64,1843200.0,4.299,4.299,4.2897,4.2897,1843200.0
2010-06-14 11:30:00,4.64,4.64,4.64,4.64,1064800.0,4.2897,4.2897,4.2897,4.2897,1064800.0
2010-06-14 11:35:00,4.64,4.64,4.63,4.63,1446400.0,4.2897,4.2897,4.2805,4.2805,1446400.0
2010-06-14 11:40:00,4.63,4.64,4.63,4.64,1895200.0,4.2805,4.2897,4.2805,4.2897,1895200.0
2010-06-14 11:45:00,4.64,4.64,4.63,4.64,1789600.0,4.2897,4.2897,4.2805,4.2897,1789600.0
2010-06-14 11:50:00,4.64,4.64,4.63,4.63,624800.0,4.2897,4.2897,4.2805,4.2805,624800.0
2010-06-14 11:55:00,4.63,4.64,4.63,4.63,623200.0,4.2805,4.2897,4.2805,4.2805,623200.0
2010-06-14 12:00:00,4.63,4.64,4.63,4.64,2232800.0,4.2805,4.2897,4.2805,4.2897,2232800.0
2010-06-14 12:05:00,4.64,4.64,4.63,4.63,2292000.0,4.2897,4.2897,4.2805,4.2805,2292000.0
2010-06-14 12:10:00,4.64,4.64,4.63,4.64,749600.0,4.2897,4.2897,4.2805,4.2897,749600.0
2010-06-14 12:15:00,4.64,4.64,4.62,4.63,1606400.0,4.2897,4.2897,4.2712,4.2805,1606400.0
2010-06-14 12:20:00,4.63,4.64,4.62,4.63,951200.0,4.2805,4.2897,4.2712,4.2805,951200.0
2010-06-14 12:25:00,4.63,4.63,4.63,4.63,1052000.0,4.2805,4.2805,4.2805,4.2805,1052000.0
2010-06-14 12:30:00,4.63,4.64,4.63,4.64,1192800.0,4.2805,4.2897,4.2805,4.2897,1192800.0
2010-06-14 12:35:00,4.63,4.64,4.63,4.63,644000.0,4.2805,4.2897,4.2805,4.2805,644000.0
2010-06-14 12:40:00,4.63,4.63,4.62,4.63,1131200.0,4.2805,4.2805,4.2712,4.2805,1131200.0
2010-06-14 12:45:00,4.63,4.63,4.62,4.62,756800.0,4.2805,4.2805,4.2712,4.2712,756800.0
2010-06-14 12:50:00,4.62,4.62,4.61,4.62,2268800.0,4.2712,4.2712,4.262,4.2712,2268800.0
2010-06-14 12:55:00,4.62,4.62,4.6,4.6,2184800.0,4.2712,4.2712,4.2528,4.2528,2184800.0
2010-06-14 13:00:00,4.6,4.61,4.6,4.61,1158400.0,4.2528,4.262,4.2528,4.262,1158400.0
2010-06-14 13:05:00,4.61,4.63,4.59,4.6,4352800.0,4.262,4.2805,4.2435,4.2528,4352800.0
2010-06-14 13:10:00,4.6,4.61,4.58,4.6,1782400.0,4.2528,4.262,4.2343,4.2528,1782400.0
2010-06-14 13:15:00,4.6,4.61,4.59,4.6,1408800.0,4.2528,4.262,4.2435,4.2528,1408800.0
2010-06-14 13:20:00,4.6,4.61,4.6,4.61,1051200.0,4.2528,4.262,4.2528,4.262,1051200.0
2010-06-14 13:25:00,4.61,4.61,4.6,4.6,970400.0,4.262,4.262,4.2528,4.2528,970400.0
2010-06-14 13:30:00,4.6,4.61,4.6,4.61,637600.0,4.2528,4.262,4.2528,4.262,637600.0
2010-06-14 13:35:00,4.61,4.62,4.61,4.62,2152000.0,4.262,4.2712,4.262,4.2712,2152000.0
2010-06-14 13:40:00,4.62,4.62,4.62,4.62,905600.0,4.2712,4.2712,4.2712,4.2712,905600.0
2010-06-14 13:45:00,4.62,4.62,4.6,4.6,2130400.0,4.2712,4.2712,4.2528,4.2528,2130400.0
2010-06-14 13:50:00,4.6,4.6,4.59,4.59,3744800.0,4.2528,4.2528,4.2435,4.2435,3744800.0
2010-06-14 13:55:00,4.59,4.6,4.57,4.57,3551200.0,4.2435,4.2528,4.225,4.225,3551200.0
2010-06-14 14:00:00,4.57,4.58,4.56,4.57,5256800.0,4.225,4.2343,4.2158,4.225,5256800.0
2010-06-14 14:05:00,4.57,4.58,4.56,4.57,2806400.0,4.225,4.2343,4.2158,4.225,2806400.0
2010-06-14 14:10:00,4.57,4.58,4.57,4.57,2102400.0,4.225,4.2343,4.225,4.225,2102400.0
2010-06-14 14:15:00,4.57,4.57,4.55,4.56,2773600.0,4.225,4.225,4.2065,4.2158,2773600.0
2010-06-14 14:20:00,4.56,4.57,4.55,4.57,2208000.0,4.2158,4.225,4.2065,4.225,2208000.0
2010-06-14 14:25:00,4.57,4.58,4.56,4.58,1309600.0,4.225,4.2343,4.2158,4.2343,1309600.0
2010-06-14 14:30:00,4.57,4.58,4.55,4.56,1564800.0,4.225,4.2343,4.2065,4.2158,1564800.0
2010-06-14 14:35:00,4.56,4.56,4.55,4.56,1484800.0,4.2158,4.2158,4.2065,4.2158,1484800.0
2010-06-14 14:40:00,4.56,4.57,4.55,4.57,2248000.0,4.2158,4.225,4.2065,4.225,2248000.0
2010-06-14 14:45:00,4.57,4.58,4.57,4.58,1500800.0,4.225,4.2343,4.225,4.2343,1500800.0
2010-06-14 14:50:00,4.58,4.59,4.57,4.59,1646400.0,4.2343,4.2435,4.225,4.2435,1646400.0
2010-06-14 14:55:00,4.59,4.59,4.58,4.59,2186400.0,4.2435,4.2435,4.2343,4.2435,2186400.0
2010-06-14 15:00:00,4.59,4.59,4.57,4.57,1828000.0,4.2435,4.2435,4.225,4.225,1828000.0
2010-06-14 15:05:00,4.57,4.59,4.57,4.59,2003200.0,4.225,4.2435,4.225,4.2435,2003200.0
2010-06-14 15:10:00,4.59,4.59,4.58,4.58,920800.0,4.2435,4.2435,4.2343,4.2343,920800.0
2010-06-14 15:15:00,4.58,4.6,4.58,4.59,1716000.0,4.2343,4.2528,4.2343,4.2435,1716000.0
2010-06-14 15:20:00,4.59,4.59,4.57,4.57,1840800.0,4.2435,4.2435,4.225,4.225,1840800.0
2010-06-14 15:25:00,4.57,4.57,4.56,4.57,2244000.0,4.225,4.225,4.2158,4.225,2244000.0
2010-06-14 15:30:00,4.57,4.57,4.54,4.55,2836800.0,4.225,4.225,4.1973,4.2065,2836800.0
2010-06-14 15:35:00,4.55,4.55,4.53,4.54,5328000.0,4.2065,4.2065,4.188,4.1973,5328000.0
2010-06-14 15:40:00,4.54,4.55,4.52,4.54,4141600.0,4.1973,4.2065,4.1788,4.1973,4141600.0
2010-06-14 15:45:00,4.55,4.56,4.54,4.54,3942400.0,4.2065,4.2158,4.1973,4.1973,3942400.0
2010-06-14 15:50:00,4.54,4.54,4.52,4.53,4010400.0,4.1973,4.1973,4.1788,4.188,4010400.0
2010-06-14 15:55:00,4.53,4.53,4.52,4.53,3794400.0,4.188,4.188,4.1788,4.188,3794400.0
2010-06-15 09:30:00,4.59,4.6,4.58,4.58,2636000.0,4.2435,4.2528,4.2343,4.2343,2636000.0
2010-06-15 09:35:00,4.58,4.61,4.57,4.59,4101600.0,4.2343,4.262,4.225,4.2435,4101600.0
2010-06-15 09:40:00,4.6,4.61,4.59,4.6,3920800.0,4.2528,4.262,4.2435,4.2528,3920800.0
2010-06-15 09:45:00,4.6,4.61,4.6,4.6,3782400.0,4.2528,4.262,4.2528,4.2528,3782400.0
2010-06-15 09:50:00,4.6,4.62,4.6,4.61,1832000.0,4.2528,4.2712,4.2528,4.262,1832000.0
2010-06-15 09:55:00,4.61,4.62,4.61,4.61,2488800.0,4.262,4.2712,4.262,4.262,2488800.0
2010-06-15 10:00:00,4.61,4.61,4.59,4.6,3561600.0,4.262,4.262,4.2435,4.2528,3561600.0
2010-06-15 10:05:00,4.6,4.61,4.6,4.6,2996000.0,4.2528,4.262,4.2528,4.2528,2996000.0
2010-06-15 10:10:00,4.6,4.6,4.58,4.59,2877600.0,4.2528,4.2528,4.2343,4.2435,2877600.0
2010-06-15 10:15:00,4.59,4.6,4.59,4.6,1609600.0,4.2435,4.2528,4.2435,4.2528,1609600.0
2010-06-15 10:20:00,4.6,4.6,4.59,4.6,2552800.0,4.2528,4.2528,4.2435,4.2528,2552800.0
2010-06-15 10:25:00,4.6,4.62,4.6,4.61,1640800.0,4.2528,4.2712,4.2528,4.262,1640800.0
2010-06-15 10:30:00,4.61,4.62,4.61,4.61,1456800.0,4.262,4.2712,4.262,4.262,1456800.0
2010-06-15 10:35:00,4.61,4.62,4.61,4.61,1818400.0,4.262,4.2712,4.262,4.262,1818400.0
2010-06-15 10:40:00,4.61,4.62,4.61,4.62,1205600.0,4.262,4.2712,4.262,4.2712,1205600.0
2010-06-15 10:45:00,4.62,4.63,4.62,4.62,1889600.0,4.2712,4.2805,4.2712,4.2712,1889600.0
2010-06-15 10:50:00,4.62,4.63,4.62,4.63,1376800.0,4.2712,4.2805,4.2712,4.2805,1376800.0
2010-06-15 10:55:00,4.63,4.63,4.62,4.63,1210400.0,4.2805,4.2805,4.2712,4.2805,1210400.0
2010-06-15 11:00:00,4.63,4.64,4.63,4.63,1051200.0,4.2805,4.2897,4.2805,4.2805,1051200.0
2010-06-15 11:05:00,4.63,4.63,4.62,4.63,1452000.0,4.2805,4.2805,4.2712,4.2805,1452000.0
2010-06-15 11:10:00,4.63,4.63,4.62,4.62,620000.0,4.2805,4.2805,4.2712,4.2712,620000.0
2010-06-15 11:15:00,4.62,4.63,4.62,4.62,1080000.0,4.2712,4.2805,4.2712,4.2712,1080000.0
2010-06-15 11:20:00,4.62,4.63,4.62,4.62,703200.0,4.2712,4.2805,4.2712,4.2712,703200.0
2010-06-15 11:25:00,4.62,4.63,4.62,4.62,2568000.0,4.2712,4.2805,4.2712,4.2712,2568000.0
2010-06-15 11:30:00,4.62,4.62,4.61,4.62,1860000.0,4.2712,4.2712,4.262,4.2712,1860000.0
2010-06-15 11:35:00,4.61,4.62,4.61,4.62,620800.0,4.262,4.2712,4.262,4.2712,620800.0
2010-06-15 11:40:00,4.62,4.63,4.62,4.63,904800.0,4.2712,4.2805,4.2712,4.2805,904800.0
2010-06-15 11:45:00,4.63,4.63,4.62,4.62,380800.0,4.2805,4.2805,4.2712,4.2712,380800.0
2010-06-15 11:50:00,4.62,4.65,4.62,4.64,2160000.0,4.2712,4.299,4.2712,4.2897,2160000.0
2010-06-15 11:55:00,4.64,4.65,4.64,4.64,1148000.0,4.2897,4.299,4.2897,4.2897,1148000.0
2010-06-15 12:00:00,4.64,4.65,4.64,4.64,1109600.0,4.2897,4.299,4.2897,4.2897,1109600.0
2010-06-15 12:05:00,4.64,4.65,4.64,4.65,1132800.0,4.2897,4.299,4.2897,4.299,1132800.0
2010-06-15 12:10:00,4.65,4.65,4.64,4.65,1142400.0,4.299,4.299,4.2897,4.299,1142400.0
2010-06-15 12:15:00,4.65,4.66,4.65,4.65,631200.0,4.299,4.3082,4.299,4.299,631200.0
2010-06-15 12:20:00,4.65,4.65,4.64,4.64,950400.0,4.299,4.299,4.2897,4.2897,950400.0
2010-06-15 12:25:00,4.64,4.65,4.64,4.64,432800.0,4.2897,4.299,4.2897,4.2897,432800.0
2010-06-15 12:30:00,4.64,4.65,4.64,4.64,797600.0,4.2897,4.299,4.2897,4.2897,797600.0
2010-06-15 12:35:00,4.64,4.65,4.64,4.64,683200.0,4.2897,4.299,4.2897,4.2897,683200.0
2010-06-15 12:40:00,4.64,4.64,4.63,4.64,1209600.0,4.2897,4.2897,4.2805,4.2897,1209600.0
2010-06-15 12:45:00,4.64,4.64,4.63,4.64,540800.0,4.2897,4.2897,4.2805,4.2897,540800.0
2010-06-15 12:50:00,4.64,4.64,4.64,4.64,276000.0,4.2897,4.2897,4.2897,4.2897,276000.0
2010-06-15 12:55:00,4.64,4.65,4.64,4.65,1470400.0,4.2897,4.299,4.2897,4.299,1470400.0
2010-06-15 13:00:00,4.65,4.65,4.65,4.65,1252800.0,4.299,4.299,4.299,4.299,1252800.0
2010-06-15 13:05:00,4.65,4.65,4.64,4.64,1534400.0,4.299,4.299,4.2897,4.2897,1534400.0
2010-06-15 13:10:00,4.64,4.66,4.64,4.66,1636800.0,4.2897,4.3082,4.2897,4.3082,1636800.0
2010-06-15 13:15:00,4.66,4.68,4.66,4.68,3666400.0,4.3082,4.3267,4.3082,4.3267,3666400.0
2010-06-15 13:20:00,4.67,4.68,4.67,4.67,1468000.0,4.3175,4.3267,4.3175,4.3175,1468000.0
2010-06-15 13:25:00,4.67,4.67,4.66,4.66,1236800.0,4.3175,4.3175,4.3082,4.3082,1236800.0
2010-06-15 13:30:00,4.66,4.67,4.66,4.67,823200.0,4.3082,4.3175,4.3082,4.3175,823200.0
2010-06-15 13:35:00,4.67,4.68,4.67,4.67,1278400.0,4.3175,4.3267,4.3175,4.3175,1278400.0
2010-06-15 13:40:00,4.67,4.67,4.66,4.67,728000.0,4.3175,4.3175,4.3082,4.3175,728000.0
2010-06-15 13:45:00,4.67,4.67,4.66,4.67,956800.0,4.3175,4.3175,4.3082,4.3175,956800.0
2010-06-15 13:50:00,4.67,4.67,4.67,4.67,540000.0,4.3175,4.3175,4.3175,4.3175,540000.0
2010-06-15 13:55:00,4.67,4.68,4.67,4.68,570400.0,4.3175,4.3267,4.3175,4.3267,570400.0
2010-06-15 14:00:00,4.68,4.68,4.67,4.68,1632000.0,4.3267,4.3267,4.3175,4.3267,1632000.0
2010-06-15 14:05:00,4.68,4.69,4.68,4.69,1358400.0,4.3267,4.336,4.3267,4.336,1358400.0
2010-06-15 14:10:00,4.69,4.69,4.68,4.69,1475200.0,4.336,4.336,4.3267,4.336,1475200.0
2010-06-15 14:15:00,4.69,4.7,4.69,4.7,2919200.0,4.336,4.3452,4.336,4.3452,2919200.0
2010-06-15 14:20:00,4.7,4.71,4.7,4.7,2434400.0,4.3452,4.3545,4.3452,4.3452,2434400.0
2010-06-15 14:25:00,4.7,4.7,4.7,4.7,932000.0,4.3452,4.3452,4.3452,4.3452,932000.0
2010-06-15 14:30:00,4.7,4.7,4.69,4.69,1559200.0,4.3452,4.3452,4.336,4.336,1559200.0
2010-06-15 14:35:00,4.69,4.7,4.69,4.69,1038400.0,4.336,4.3452,4.336,4.336,1038400.0
2010-06-15 14:40:00,4.69,4.7,4.69,4.69,1506400.0,4.336,4.3452,4.336,4.336,1506400.0
2010-06-15 14:45:00,4.69,4.7,4.69,4.7,1402400.0,4.336,4.3452,4.336,4.3452,1402400.0
2010-06-15 14:50:00,4.7,4.7,4.7,4.7,1095200.0,4.3452,4.3452,4.3452,4.3452,1095200.0
2010-06-15 14:55:00,4.7,4.7,4.69,4.69,1716800.0,4.3452,4.3452,4.336,4.336,1716800.0
2010-06-15 15:00:00,4.69,4.69,4.68,4.69,1472000.0,4.336,4.336,4.3267,4.336,1472000.0
2010-06-15 15:05:00,4.69,4.7,4.69,4.69,1095200.0,4.336,4.3452,4.336,4.336,1095200.0
2010-06-15 15:10:00,4.69,4.7,4.69,4.69,777600.0,4.336,4.3452,4.336,4.336,777600.0
2010-06-15 15:15:00,4.69,4.71,4.69,4.71,2822400.0,4.336,4.3545,4.336,4.3545,2822400.0
2010-06-15 15:20:00,4.71,4.72,4.7,4.72,1532000.0,4.3545,4.3637,4.3452,4.3637,1532000.0
2010-06-15 15:25:00,4.72,4.72,4.71,4.72,1593600.0,4.3637,4.3637,4.3545,4.3637,1593600.0
2010-06-15 15:30:00,4.72,4.72,4.71,4.71,1300000.0,4.3637,4.3637,4.3545,4.3545,1300000.0
2010-06-15 15:35:00,4.71,4.73,4.71,4.73,3320000.0,4.3545,4.3729,4.3545,4.3729,3320000.0
2010-06-15 15:40:00,4.73,4.73,4.72,4.73,1967200.0,4.3729,4.3729,4.3637,4.3729,1967200.0
2010-06-15 15:45:00,4.73,4.73,4.72,4.73,1993600.0,4.3729,4.3729,4.3637,4.3729,1993600.0
2010-06-15 15:50:00,4.73,4.74,4.73,4.74,3688800.0,4.3729,4.3822,4.3729,4.3822,3688800.0
2010-06-15 15:55:00,4.74,4.74,4.73,4.73,6100000.0,4.3822,4.3822,4.3729,4.3729,6100000.0
2010-06-16 09:30:00,4.68,4.69,4.67,4.69,5408800.0,4.3267,4.336,4.3175,4.336,5408800.0
2010-06-16 09:35:00,4.69,4.7,4.68,4.7,3582400.0,4.336,4.3452,4.3267,4.3452,3582400.0
2010-06-16 09:40:00,4.7,4.71,4.69,4.7,3868000.0,4.3452,4.3545,4.336,4.3452,3868000.0
2010-06-16 09:45:00,4.7,4.71,4.7,4.71,2582400.0,4.3452,4.3545,4.3452,4.3545,2582400.0
2010-06-16 09:50:00,4.71,4.71,4.69,4.69,3217600.0,4.3545,4.3545,4.336,4.336,3217600.0
2010-06-16 09:55:00,4.7,4.71,4.69,4.71,2593600.0,4.3452,4.3545,4.336,4.3545,2593600.0
2010-06-16 10:00:00,4.71,4.72,4.71,4.72,3824800.0,4.3545,4.3637,4.3545,4.3637,3824800.0
2010-06-16 10:05:00,4.71,4.72,4.7,4.7,2387200.0,4.3545,4.3637,4.3452,4.3452,2387200.0
2010-06-16 10:10:00,4.7,4.71,4.69,4.71,2623200.0,4.3452,4.3545,4.336,4.3545,2623200.0
2010-06-16 10:15:00,4.71,4.71,4.7,4.71,1780800.0,4.3545,4.3545,4.3452,4.3545,1780800.0
2010-06-16 10:20:00,4.71,4.71,4.68,4.68,2495200.0,4.3545,4.3545,4.3267,4.3267,2495200.0
2010-06-16 10:25:00,4.68,4.69,4.68,4.68,2536000.0,4.3267,4.336,4.3267,4.3267,2536000.0
2010-06-16 10:30:00,4.68,4.69,4.66,4.67,2565600.0,4.3267,4.336,4.3082,4.3175,2565600.0
2010-06-16 10:35:00,4.67,4.68,4.67,4.67,1924000.0,4.3175,4.3267,4.3175,4.3175,1924000.0
2010-06-16 10:40:00,4.68,4.69,4.67,4.69,2464800.0,4.3267,4.336,4.3175,4.336,2464800.0
2010-06-16 10:45:00,4.69,4.69,4.68,4.68,710400.0,4.336,4.336,4.3267,4.3267,710400.0
2010-06-16 10:50:00,4.68,4.69,4.68,4.68,840000.0,4.3267,4.336,4.3267,4.3267,840000.0
2010-06-16 10:55:00,4.68,4.7,4.68,4.7,1283200.0,4.3267,4.3452,4.3267,4.3452,1283200.0
2010-06-16 11:00:00,4.7,4.7,4.69,4.7,1208000.0,4.3452,4.3452,4.336,4.3452,1208000.0
2010-06-16 11:05:00,4.7,4.72,4.7,4.71,2936000.0,4.3452,4.3637,4.3452,4.3545,2936000.0
2010-06-16 11:10:00,4.71,4.72,4.71,4.72,1420800.0,4.3545,4.3637,4.3545,4.3637,1420800.0
2010-06-16 11:15:00,4.72,4.72,4.72,4.72,3276000.0,4.3637,4.3637,4.3637,4.3637,3276000.0
2010-06-16 11:20:00,4.72,4.73,4.72,4.72,1415200.0,4.3637,4.3729,4.3637,4.3637,1415200.0
2010-06-16 11:25:00,4.72,4.73,4.72,4.73,2815200.0,4.3637,4.3729,4.3637,4.3729,2815200.0
2010-06-16 11:30:00,4.73,4.73,4.72,4.72,1083200.0,4.3729,4.3729,4.3637,4.3637,1083200.0
2010-06-16 11:35:00,4.72,4.73,4.72,4.72,536000.0,4.3637,4.3729,4.3637,4.3637,536000.0
2010-06-16 11:40:00,4.72,4.73,4.72,4.73,882400.0,4.3637,4.3729,4.3637,4.3729,882400.0
2010-06-16 11:45:00,4.73,4.73,4.71,4.72,648000.0,4.3729,4.3729,4.3545,4.3637,648000.0
2010-06-16 11:50:00,4.72,4.73,4.71,4.72,594400.0,4.3637,4.3729,4.3545,4.3637,594400.0
2010-06-16 11:55:00,4.72,4.73,4.72,4.72,597600.0,4.3637,4.3729,4.3637,4.3637,597600.0
2010-06-16 12:00:00,4.72,4.76,4.72,4.75,5810400.0,4.3637,4.4007,4.3637,4.3914,5810400.0
2010-06-16 12:05:00,4.75,4.75,4.74,4.75,2967200.0,4.3914,4.3914,4.3822,4.3914,2967200.0
2010-06-16 12:10:00,4.75,4.75,4.74,4.74,976000.0,4.3914,4.3914,4.3822,4.3822,976000.0
2010-06-16 12:15:00,4.74,4.74,4.74,4.74,881600.0,4.3822,4.3822,4.3822,4.3822,881600.0
2010-06-16 12:20:00,4.74,4.75,4.74,4.75,1283200.0,4.3822,4.3914,4.3822,4.3914,1283200.0
2010-06-16 12:25:00,4.75,4.75,4.74,4.75,605600.0,4.3914,4.3914,4.3822,4.3914,605600.0
2010-06-16 12:30:00,4.75,4.75,4.73,4.74,1171200.0,4.3914,4.3914,4.3729,4.3822,1171200.0
2010-06-16 12:35:00,4.74,4.74,4.73,4.73,526400.0,4.3822,4.3822,4.3729,4.3729,526400.0
2010-06-16 12:40:00,4.73,4.73,4.72,4.73,1951200.0,4.3729,4.3729,4.3637,4.3729,1951200.0
2010-06-16 12:45:00,4.73,4.74,4.72,4.72,1365600.0,4.3729,4.3822,4.3637,4.3637,1365600.0
2010-06-16 12:50:00,4.72,4.73,4.72,4.73,892000.0,4.3637,4.3729,4.3637,4.3729,892000.0
2010-06-16 12:55:00,4.72,4.73,4.72,4.73,472000.0,4.3637,4.3729,4.3637,4.3729,472000.0
2010-06-16 13:00:00,4.73,4.73,4.72,4.73,792000.0,4.3729,4.3729,4.3637,4.3729,792000.0
2010-06-16 13:05:00,4.73,4.74,4.73,4.73,923200.0,4.3729,4.3822,4.3729,4.3729,923200.0
2010-06-16 13:10:00,4.73,4.73,4.72,4.73,388800.0,4.3729,4.3729,4.3637,4.3729,388800.0
2010-06-16 13:15:00,4.72,4.73,4.72,4.72,1096800.0,4.3637,4.3729,4.3637,4.3637,1096800.0
2010-06-16 13:20:00,4.72,4.74,4.72,4.73,1316800.0,4.3637,4.3822,4.3637,4.3729,1316800.0
2010-06-16 13:25:00,4.73,4.74,4.73,4.74,984000.0,4.3729,4.3822,4.3729,4.3822,984000.0
2010-06-16 13:30:00,4.74,4.74,4.73,4.73,477600.0,4.3822,4.3822,4.3729,4.3729,477600.0
2010-06-16 13:35:00,4.73,4.74,4.73,4.74,343200.0,4.3729,4.3822,4.3729,4.3822,343200.0
2010-06-16 13:40:00,4.74,4.74,4.73,4.73,440800.0,4.3822,4.3822,4.3729,4.3729,440800.0
2010-06-16 13:45:00,4.73,4.74,4.73,4.74,324000.0,4.3729,4.3822,4.3729,4.3822,324000.0
2010-06-16 13:50:00,4.74,4.75,4.74,4.75,1116800.0,4.3822,4.3914,4.3822,4.3914,1116800.0
2010-06-16 13:55:00,4.75,4.75,4.75,4.75,770400.0,4.3914,4.3914,4.3914,4.3914,770400.0
2010-06-16 14:00:00,4.75,4.77,4.75,4.76,2347200.0,4.3914,4.4099,4.3914,4.4007,2347200.0
2010-06-16 14:05:00,4.76,4.77,4.76,4.76,1091200.0,4.4007,4.4099,4.4007,4.4007,1091200.0
2010-06-16 14:10:00,4.76,4.77,4.75,4.75,1274400.0,4.4007,4.4099,4.3914,4.3914,1274400.0
2010-06-16 14:15:00,4.75,4.76,4.75,4.75,837600.0,4.3914,4.4007,4.3914,4.3914,837600.0
2010-06-16 14:20:00,4.76,4.76,4.75,4.75,1209600.0,4.4007,4.4007,4.3914,4.3914,1209600.0
2010-06-16 14:25:00,4.75,4.75,4.75,4.75,958400.0,4.3914,4.3914,4.3914,4.3914,958400.0
2010-06-16 14:30:00,4.75,4.76,4.75,4.75,2045600.0,4.3914,4.4007,4.3914,4.3914,2045600.0
2010-06-16 14:35:00,4.75,4.75,4.74,4.74,1346400.0,4.3914,4.3914,4.3822,4.3822,1346400.0
2010-06-16 14:40:00,4.74,4.75,4.73,4.75,1287200.0,4.3822,4.3914,4.3729,4.3914,1287200.0
2010-06-16 14:45:00,4.75,4.76,4.74,4.76,946400.0,4.3914,4.4007,4.3822,4.4007,946400.0
2010-06-16 14:50:00,4.76,4.76,4.74,4.75,1521600.0,4.4007,4.4007,4.3822,4.3914,1521600.0
2010-06-16 14:55:00,4.75,4.76,4.74,4.75,969600.0,4.3914,4.4007,4.3822,4.3914,969600.0
2010-06-16 15:00:00,4.75,4.75,4.73,4.74,1847200.0,4.3914,4.3914,4.3729,4.3822,1847200.0
2010-06-16 15:05:00,4.74,4.75,4.73,4.74,830400.0,4.3822,4.3914,4.3729,4.3822,830400.0
2010-06-16 15:10:00,4.74,4.75,4.74,4.74,1132800.0,4.3822,4.3914,4.3822,4.3822,1132800.0
2010-06-16 15:15:00,4.74,4.74,4.71,4.71,3127200.0,4.3822,4.3822,4.3545,4.3545,3127200.0
2010-06-16 15:20:00,4.71,4.72,4.69,4.69,4380000.0,4.3545,4.3637,4.336,4.336,4380000.0
2010-06-16 15:25:00,4.7,4.71,4.7,4.7,2884000.0,4.3452,4.3545,4.3452,4.3452,2884000.0
2010-06-16 15:30:00,4.7,4.71,4.69,4.71,3157600.0,4.3452,4.3545,4.336,4.3545,3157600.0
2010-06-16 15:35:00,4.71,4.72,4.7,4.72,2250400.0,4.3545,4.3637,4.3452,4.3637,2250400.0
2010-06-16 15:40:00,4.72,4.73,4.7,4.71,1603200.0,4.3637,4.3729,4.3452,4.3545,1603200.0
2010-06-16 15:45:00,4.72,4.73,4.71,4.73,1932000.0,4.3637,4.3729,4.3545,4.3729,1932000.0
2010-06-16 15:50:00,4.73,4.73,4.72,4.72,1644000.0,4.3729,4.3729,4.3637,4.3637,1644000.0
2010-06-16 15:55:00,4.72,4.73,4.72,4.73,3169600.0,4.3637,4.3729,4.3637,4.3729,3169600.0
2010-06-17 09:30:00,4.76,4.76,4.75,4.75,3222400.0,4.4007,4.4007,4.3914,4.3914,3222400.0
2010-06-17 09:35:00,4.75,4.76,4.74,4.74,2487200.0,4.3914,4.4007,4.3822,4.3822,2487200.0
2010-06-17 09:40:00,4.74,4.74,4.72,4.72,3031200.0,4.3822,4.3822,4.3637,4.3637,3031200.0
2010-06-17 09:45:00,4.72,4.73,4.72,4.72,4104800.0,4.3637,4.3729,4.3637,4.3637,4104800.0
2010-06-17 09:50:00,4.72,4.73,4.72,4.72,2698400.0,4.3637,4.3729,4.3637,4.3637,2698400.0
2010-06-17 09:55:00,4.73,4.74,4.73,4.74,2811200.0,4.3729,4.3822,4.3729,4.3822,2811200.0
2010-06-17 10:00:00,4.74,4.74,4.7,4.72,7127200.0,4.3822,4.3822,4.3452,4.3637,7127200.0
2010-06-17 10:05:00,4.72,4.72,4.71,4.71,3007200.0,4.3637,4.3637,4.3545,4.3545,3007200.0
2010-06-17 10:10:00,4.71,4.72,4.69,4.69,3432800.0,4.3545,4.3637,4.336,4.336,3432800.0
2010-06-17 10:15:00,4.69,4.7,4.68,4.68,3880800.0,4.336,4.3452,4.3267,4.3267,3880800.0
2010-06-17 10:20:00,4.68,4.69,4.68,4.68,3715200.0,4.3267,4.336,4.3267,4.3267,3715200.0
2010-06-17 10:25:00,4.68,4.69,4.67,4.68,4644800.0,4.3267,4.336,4.3175,4.3267,4644800.0
2010-06-17 10:30:00,4.68,4.68,4.67,4.67,1665600.0,4.3267,4.3267,4.3175,4.3175,1665600.0
2010-06-17 10:35:00,4.67,4.68,4.66,4.67,5548800.0,4.3175,4.3267,4.3082,4.3175,5548800.0
2010-06-17 10:40:00,4.67,4.68,4.66,4.67,3320800.0,4.3175,4.3267,4.3082,4.3175,3320800.0
2010-06-17 10:45:00,4.67,4.67,4.66,4.67,2317600.0,4.3175,4.3175,4.3082,4.3175,2317600.0
2010-06-17 10:50:00,4.67,4.68,4.66,4.68,1492000.0,4.3175,4.3267,4.3082,4.3267,1492000.0
2010-06-17 10:55:00,4.68,4.68,4.67,4.67,2088000.0,4.3267,4.3267,4.3175,4.3175,2088000.0
2010-06-17 11:00:00,4.67,4.68,4.65,4.67,3720800.0,4.3175,4.3267,4.299,4.3175,3720800.0
2010-06-17 11:05:00,4.67,4.68,4.66,4.68,2533600.0,4.3175,4.3267,4.3082,4.3267,2533600.0
2010-06-17 11:10:00,4.68,4.69,4.68,4.69,1481600.0,4.3267,4.336,4.3267,4.336,1481600.0
2010-06-17 11:15:00,4.69,4.69,4.68,4.68,1454400.0,4.336,4.336,4.3267,4.3267,1454400.0
2010-06-17 11:20:00,4.68,4.69,4.68,4.69,1404000.0,4.3267,4.336,4.3267,4.336,1404000.0
2010-06-17 11:25:00,4.69,4.7,4.68,4.69,2260800.0,4.336,4.3452,4.3267,4.336,2260800.0
2010-06-17 11:30:00,4.69,4.7,4.69,4.7,1128800.0,4.336,4.3452,4.336,4.3452,1128800.0
2010-06-17 11:35:00,4.7,4.71,4.7,4.7,1888800.0,4.3452,4.3545,4.3452,4.3452,1888800.0
2010-06-17 11:40:00,4.7,4.71,4.7,4.7,1113600.0,4.3452,4.3545,4.3452,4.3452,1113600.0
2010-06-17 11:45:00,4.7,4.71,4.7,4.71,1748000.0,4.3452,4.3545,4.3452,4.3545,1748000.0
2010-06-17 11:50:00,4.71,4.71,4.7,4.71,768800.0,4.3545,4.3545,4.3452,4.3545,768800.0
2010-06-17 11:55:00,4.71,4.71,4.7,4.71,1161600.0,4.3545,4.3545,4.3452,4.3545,1161600.0
2010-06-17 12:00:00,4.71,4.71,4.7,4.7,1315200.0,4.3545,4.3545,4.3452,4.3452,1315200.0
2010-06-17 12:05:00,4.7,4.71,4.7,4.7,1418400.0,4.3452,4.3545,4.3452,4.3452,1418400.0
2010-06-17 12:10:00,4.7,4.7,4.7,4.7,973600.0,4.3452,4.3452,4.3452,4.3452,973600.0
2010-06-17 12:15:00,4.7,4.7,4.7,4.7,480800.0,4.3452,4.3452,4.3452,4.3452,480800.0
2010-06-17 12:20:00,4.7,4.71,4.69,4.71,1249600.0,4.3452,4.3545,4.336,4.3545,1249600.0
2010-06-17 12:25:00,4.71,4.71,4.69,4.69,1779200.0,4.3545,4.3545,4.336,4.336,1779200.0
2010-06-17 12:30:00,4.69,4.7,4.69,4.7,640800.0,4.336,4.3452,4.336,4.3452,640800.0
2010-06-17 12:35:00,4.69,4.69,4.69,4.69,947200.0,4.336,4.336,4.336,4.336,947200.0
2010-06-17 12:40:00,4.69,4.69,4.68,4.68,902400.0,4.336,4.336,4.3267,4.3267,902400.0
2010-06-17 12:45:00,4.68,4.68,4.67,4.68,2305600.0,4.3267,4.3267,4.3175,4.3267,2305600.0
2010-06-17 12:50:00,4.68,4.69,4.68,4.69,912800.0,4.3267,4.336,4.3267,4.336,912800.0
2010-06-17 12:55:00,4.69,4.7,4.69,4.69,212800.0,4.336,4.3452,4.336,4.336,212800.0
2010-06-17 13:00:00,4.69,4.69,4.68,4.68,513600.0,4.336,4.336,4.3267,4.3267,513600.0
2010-06-17 13:05:00,4.68,4.69,4.68,4.69,828000.0,4.3267,4.336,4.3267,4.336,828000.0
2010-06-17 13:10:00,4.69,4.69,4.68,4.69,667200.0,4.336,4.336,4.3267,4.336,667200.0
2010-06-17 13:15:00,4.69,4.71,4.69,4.7,983200.0,4.336,4.3545,4.336,4.3452,983200.0
2010-06-17 13:20:00,4.7,4.71,4.7,4.7,694400.0,4.3452,4.3545,4.3452,4.3452,694400.0
2010-06-17 13:25:00,4.7,4.7,4.69,4.7,548000.0,4.3452,4.3452,4.336,4.3452,548000.0
2010-06-17 13:30:00,4.7,4.7,4.69,4.69,562400.0,4.3452,4.3452,4.336,4.336,562400.0
2010-06-17 13:35:00,4.69,4.7,4.69,4.7,479200.0,4.336,4.3452,4.336,4.3452,479200.0
2010-06-17 13:40:00,4.7,4.71,4.7,4.7,791200.0,4.3452,4.3545,4.3452,4.3452,791200.0
2010-06-17 13:45:00,4.7,4.71,4.7,4.71,568000.0,4.3452,4.3545,4.3452,4.3545,568000.0
2010-06-17 13:50:00,4.71,4.71,4.7,4.71,1240800.0,4.3545,4.3545,4.3452,4.3545,1240800.0
2010-06-17 13:55:00,4.71,4.73,4.71,4.73,3060800.0,4.3545,4.3729,4.3545,4.3729,3060800.0
2010-06-17 14:00:00,4.73,4.73,4.72,4.73,1145600.0,4.3729,4.3729,4.3637,4.3729,1145600.0
2010-06-17 14:05:00,4.73,4.73,4.72,4.72,578400.0,4.3729,4.3729,4.3637,4.3637,578400.0
2010-06-17 14:10:00,4.72,4.72,4.72,4.72,908000.0,4.3637,4.3637,4.3637,4.3637,908000.0
2010-06-17 14:15:00,4.72,4.72,4.71,4.72,536000.0,4.3637,4.3637,4.3545,4.3637,536000.0
2010-06-17 14:20:00,4.72,4.72,4.71,4.72,817600.0,4.3637,4.3637,4.3545,4.3637,817600.0
2010-06-17 14:25:00,4.72,4.72,4.71,4.71,716000.0,4.3637,4.3637,4.3545,4.3545,716000.0
2010-06-17 14:30:00,4.71,4.71,4.7,4.71,834400.0,4.3545,4.3545,4.3452,4.3545,834400.0
2010-06-17 14:35:00,4.71,4.72,4.71,4.71,432000.0,4.3545,4.3637,4.3545,4.3545,432000.0
2010-06-17 14:40:00,4.71,4.71,4.69,4.69,2396800.0,4.3545,4.3545,4.336,4.336,2396800.0
2010-06-17 14:45:00,4.69,4.7,4.69,4.69,1028000.0,4.336,4.3452,4.336,4.336,1028000.0
2010-06-17 14:50:00,4.69,4.7,4.69,4.69,928000.0,4.336,4.3452,4.336,4.336,928000.0
2010-06-17 14:55:00,4.69,4.7,4.69,4.7,809600.0,4.336,4.3452,4.336,4.3452,809600.0
2010-06-17 15:00:00,4.7,4.7,4.67,4.68,2018400.0,4.3452,4.3452,4.3175,4.3267,2018400.0
2010-06-17 15:05:00,4.68,4.69,4.68,4.68,1915200.0,4.3267,4.336,4.3267,4.3267,1915200.0
2010-06-17 15:10:00,4.68,4.69,4.67,4.67,3216000.0,4.3267,4.336,4.3175,4.3175,3216000.0
2010-06-17 15:15:00,4.67,4.68,4.67,4.68,2862400.0,4.3175,4.3267,4.3175,4.3267,2862400.0
2010-06-17 15:20:00,4.68,4.68,4.67,4.68,1796000.0,4.3267,4.3267,4.3175,4.3267,1796000.0
2010-06-17 15:25:00,4.68,4.68,4.66,4.67,1678400.0,4.3267,4.3267,4.3082,4.3175,1678400.0
2010-06-17 15:30:00,4.67,4.7,4.67,4.7,2614400.0,4.3175,4.3452,4.3175,4.3452,2614400.0
2010-06-17 15:35:00,4.69,4.71,4.69,4.7,3257600.0,4.336,4.3545,4.336,4.3452,3257600.0
2010-06-17 15:40:00,4.7,4.71,4.7,4.7,1918400.0,4.3452,4.3545,4.3452,4.3452,1918400.0
2010-06-17 15:45:00,4.7,4.73,4.7,4.73,6196000.0,4.3452,4.3729,4.3452,4.3729,6196000.0
2010-06-17 15:50:00,4.73,4.74,4.73,4.73,4312000.0,4.3729,4.3822,4.3729,4.3729,4312000.0
2010-06-17 15:55:00,4.73,4.75,4.73,4.74,6586400.0,4.3729,4.3914,4.3729,4.3822,6586400.0
2010-06-18 09:30:00,4.76,4.76,4.74,4.75,3448800.0,4.4007,4.4007,4.3822,4.3914,3448800.0
2010-06-18 09:35:00,4.75,4.76,4.75,4.76,2077600.0,4.3914,4.4007,4.3914,4.4007,2077600.0
2010-06-18 09:40:00,4.75,4.75,4.74,4.75,1514400.0,4.3914,4.3914,4.3822,4.3914,1514400.0
2010-06-18 09:45:00,4.75,4.75,4.74,4.75,1600000.0,4.3914,4.3914,4.3822,4.3914,1600000.0
2010-06-18 09:50:00,4.75,4.75,4.73,4.74,1469600.0,4.3914,4.3914,4.3729,4.3822,1469600.0
2010-06-18 09:55:00,4.74,4.74,4.72,4.73,1589600.0,4.3822,4.3822,4.3637,4.3729,1589600.0
2010-06-18 10:00:00,4.73,4.74,4.73,4.73,1851200.0,4.3729,4.3822,4.3729,4.3729,1851200.0
2010-06-18 10:05:00,4.73,4.74,4.73,4.74,1076800.0,4.3729,4.3822,4.3729,4.3822,1076800.0
2010-06-18 10:10:00,4.74,4.75,4.74,4.74,2100000.0,4.3822,4.3914,4.3822,4.3822,2100000.0
2010-06-18 10:15:00,4.74,4.76,4.74,4.75,1944000.0,4.3822,4.4007,4.3822,4.3914,1944000.0
2010-06-18 10:20:00,4.75,4.76,4.75,4.75,688800.0,4.3914,4.4007,4.3914,4.3914,688800.0
2010-06-18 10:25:00,4.75,4.77,4.75,4.76,2176800.0,4.3914,4.4099,4.3914,4.4007,2176800.0
2010-06-18 10:30:00,4.77,4.78,4.76,4.78,2903200.0,4.4099,4.4192,4.4007,4.4192,2903200.0
2010-06-18 10:35:00,4.78,4.78,4.77,4.77,1631200.0,4.4192,4.4192,4.4099,4.4099,1631200.0
2010-06-18 10:40:00,4.77,4.78,4.76,4.77,1702400.0,4.4099,4.4192,4.4007,4.4099,1702400.0
2010-06-18 10:45:00,4.77,4.78,4.77,4.78,1526400.0,4.4099,4.4192,4.4099,4.4192,1526400.0
2010-06-18 10:50:00,4.78,4.78,4.77,4.78,665600.0,4.4192,4.4192,4.4099,4.4192,665600.0
2010-06-18 10:55:00,4.78,4.79,4.77,4.78,1740000.0,4.4192,4.4284,4.4099,4.4192,1740000.0
2010-06-18 11:00:00,4.78,4.78,4.77,4.78,1191200.0,4.4192,4.4192,4.4099,4.4192,1191200.0
2010-06-18 11:05:00,4.78,4.79,4.78,4.78,1661600.0,4.4192,4.4284,4.4192,4.4192,1661600.0
2010-06-18 11:10:00,4.78,4.78,4.77,4.77,1217600.0,4.4192,4.4192,4.4099,4.4099,1217600.0
2010-06-18 11:15:00,4.77,4.77,4.77,4.77,1036000.0,4.4099,4.4099,4.4099,4.4099,1036000.0
2010-06-18 11:20:00,4.77,4.77,4.76,4.77,844800.0,4.4099,4.4099,4.4007,4.4099,844800.0
2010-06-18 11:25:00,4.77,4.77,4.76,4.76,737600.0,4.4099,4.4099,4.4007,4.4007,737600.0
2010-06-18 11:30:00,4.76,4.77,4.75,4.76,1124000.0,4.4007,4.4099,4.3914,4.4007,1124000.0
2010-06-18 11:35:00,4.76,4.77,4.75,4.76,2230400.0,4.4007,4.4099,4.3914,4.4007,2230400.0
2010-06-18 11:40:00,4.76,4.76,4.75,4.75,1383200.0,4.4007,4.4007,4.3914,4.3914,1383200.0
2010-06-18 11:45:00,4.75,4.75,4.75,4.75,726400.0,4.3914,4.3914,4.3914,4.3914,726400.0
2010-06-18 11:50:00,4.76,4.76,4.75,4.75,757600.0,4.4007,4.4007,4.3914,4.3914,757600.0
2010-06-18 11:55:00,4.75,4.76,4.75,4.75,643200.0,4.3914,4.4007,4.3914,4.3914,643200.0
2010-06-18 12:00:00,4.76,4.77,4.76,4.77,1452800.0,4.4007,4.4099,4.4007,4.4099,1452800.0
2010-06-18 12:05:00,4.77,4.77,4.76,4.76,789600.0,4.4099,4.4099,4.4007,4.4007,789600.0
2010-06-18 12:10:00,4.76,4.77,4.76,4.76,259200.0,4.4007,4.4099,4.4007,4.4007,259200.0
2010-06-18 12:15:00,4.76,4.77,4.76,4.76,316800.0,4.4007,4.4099,4.4007,4.4007,316800.0
2010-06-18 12:20:00,4.76,4.76,4.74,4.74,2472800.0,4.4007,4.4007,4.3822,4.3822,2472800.0
2010-06-18 12:25:00,4.74,4.75,4.74,4.74,779200.0,4.3822,4.3914,4.3822,4.3822,779200.0
2010-06-18 12:30:00,4.74,4.74,4.73,4.74,940000.0,4.3822,4.3822,4.3729,4.3822,940000.0
2010-06-18 12:35:00,4.74,4.74,4.74,4.74,841600.0,4.3822,4.3822,4.3822,4.3822,841600.0
2010-06-18 12:40:00,4.74,4.74,4.74,4.74,600800.0,4.3822,4.3822,4.3822,4.3822,600800.0
2010-06-18 12:45:00,4.74,4.75,4.74,4.75,657600.0,4.3822,4.3914,4.3822,4.3914,657600.0
2010-06-18 12:50:00,4.75,4.75,4.75,4.75,458400.0,4.3914,4.3914,4.3914,4.3914,458400.0
2010-06-18 12:55:00,4.75,4.75,4.74,4.74,857600.0,4.3914,4.3914,4.3822,4.3822,857600.0
2010-06-18 13:00:00,4.74,4.75,4.74,4.75,1406400.0,4.3822,4.3914,4.3822,4.3914,1406400.0
2010-06-18 13:05:00,4.75,4.76,4.75,4.75,442400.0,4.3914,4.4007,4.3914,4.3914,442400.0
2010-06-18 13:10:00,4.75,4.75,4.75,4.75,528800.0,4.3914,4.3914,4.3914,4.3914,528800.0
2010-06-18 13:15:00,4.75,4.75,4.75,4.75,322400.0,4.3914,4.3914,4.3914,4.3914,322400.0
2010-06-18 13:20:00,4.75,4.75,4.75,4.75,395200.0,4.3914,4.3914,4.3914,4.3914,395200.0
2010-06-18 13:25:00,4.75,4.76,4.75,4.75,623200.0,4.3914,4.4007,4.3914,4.3914,623200.0
2010-06-18 13:30:00,4.75,4.75,4.75,4.75,261600.0,4.3914,4.3914,4.3914,4.3914,261600.0
2010-06-18 13:35:00,4.75,4.76,4.75,4.76,387200.0,4.3914,4.4007,4.3914,4.4007,387200.0
2010-06-18 13:40:00,4.76,4.76,4.75,4.76,636800.0,4.4007,4.4007,4.3914,4.4007,636800.0
2010-06-18 13:45:00,4.76,4.76,4.74,4.75,1048000.0,4.4007,4.4007,4.3822,4.3914,1048000.0
2010-06-18 13:50:00,4.75,4.75,4.74,4.74,713600.0,4.3914,4.3914,4.3822,4.3822,713600.0
2010-06-18 13:55:00,4.74,4.75,4.74,4.75,224800.0,4.3822,4.3914,4.3822,4.3914,224800.0
2010-06-18 14:00:00,4.75,4.75,4.75,4.75,504000.0,4.3914,4.3914,4.3914,4.3914,504000.0
2010-06-18 14:05:00,4.75,4.75,4.74,4.75,400000.0,4.3914,4.3914,4.3822,4.3914,400000.0
2010-06-18 14:10:00,4.75,4.76,4.75,4.75,488000.0,4.3914,4.4007,4.3914,4.3914,488000.0
2010-06-18 14:15:00,4.75,4.76,4.75,4.76,270400.0,4.3914,4.4007,4.3914,4.4007,270400.0
2010-06-18 14:20:00,4.76,4.76,4.75,4.75,442400.0,4.4007,4.4007,4.3914,4.3914,442400.0
2010-06-18 14:25:00,4.75,4.77,4.75,4.77,544800.0,4.3914,4.4099,4.3914,4.4099,544800.0
2010-06-18 14:30:00,4.77,4.77,4.76,4.76,458400.0,4.4099,4.4099,4.4007,4.4007,458400.0
2010-06-18 14:35:00,4.76,4.76,4.75,4.76,615200.0,4.4007,4.4007,4.3914,4.4007,615200.0
2010-06-18 14:40:00,4.76,4.76,4.75,4.75,616000.0,4.4007,4.4007,4.3914,4.3914,616000.0
2010-06-18 14:45:00,4.75,4.76,4.75,4.76,473600.0,4.3914,4.4007,4.3914,4.4007,473600.0
2010-06-18 14:50:00,4.76,4.76,4.76,4.76,251200.0,4.4007,4.4007,4.4007,4.4007,251200.0
2010-06-18 14:55:00,4.76,4.76,4.76,4.76,347200.0,4.4007,4.4007,4.4007,4.4007,347200.0
2010-06-18 15:00:00,4.76,4.76,4.74,4.74,876000.0,4.4007,4.4007,4.3822,4.3822,876000.0
2010-06-18 15:05:00,4.74,4.75,4.74,4.74,963200.0,4.3822,4.3914,4.3822,4.3822,963200.0
2010-06-18 15:10:00,4.74,4.74,4.73,4.74,1248800.0,4.3822,4.3822,4.3729,4.3822,1248800.0
2010-06-18 15:15:00,4.74,4.75,4.74,4.74,781600.0,4.3822,4.3914,4.3822,4.3822,781600.0
2010-06-18 15:20:00,4.73,4.74,4.73,4.74,671200.0,4.3729,4.3822,4.3729,4.3822,671200.0
2010-06-18 15:25:00,4.74,4.75,4.74,4.75,939200.0,4.3822,4.3914,4.3822,4.3914,939200.0
2010-06-18 15:30:00,4.75,4.75,4.74,4.74,800800.0,4.3914,4.3914,4.3822,4.3822,800800.0
2010-06-18 15:35:00,4.74,4.75,4.74,4.75,804800.0,4.3822,4.3914,4.3822,4.3914,804800.0
2010-06-18 15:40:00,4.75,4.75,4.74,4.75,805600.0,4.3914,4.3914,4.3822,4.3914,805600.0
2010-06-18 15:45:00,4.75,4.76,4.75,4.75,2000000.0,4.3914,4.4007,4.3914,4.3914,2000000.0
2010-06-18 15:50:00,4.75,4.76,4.75,4.75,1612000.0,4.3914,4.4007,4.3914,4.3914,1612000.0
2010-06-18 15:55:00,4.75,4.76,4.75,4.75,3528000.0,4.3914,4.4007,4.3914,4.3914,3528000.0
2010-06-21 09:30:00,4.87,4.88,4.86,4.87,5315200.0,4.5024,4.5116,4.4931,4.5024,5315200.0
2010-06-21 09:35:00,4.87,4.87,4.85,4.85,5052000.0,4.5024,4.5024,4.4839,4.4839,5052000.0
2010-06-21 09:40:00,4.85,4.85,4.84,4.85,4297600.0,4.4839,4.4839,4.4746,4.4839,4297600.0
2010-06-21 09:45:00,4.85,4.85,4.83,4.85,3463200.0,4.4839,4.4839,4.4654,4.4839,3463200.0
2010-06-21 09:50:00,4.85,4.86,4.85,4.86,3751200.0,4.4839,4.4931,4.4839,4.4931,3751200.0
2010-06-21 09:55:00,4.86,4.87,4.85,4.86,4180000.0,4.4931,4.5024,4.4839,4.4931,4180000.0
2010-06-21 10:00:00,4.86,4.87,4.86,4.87,2428800.0,4.4931,4.5024,4.4931,4.5024,2428800.0
2010-06-21 10:05:00,4.87,4.87,4.85,4.85,2156800.0,4.5024,4.5024,4.4839,4.4839,2156800.0
2010-06-21 10:10:00,4.86,4.86,4.85,4.86,2948800.0,4.4931,4.4931,4.4839,4.4931,2948800.0
2010-06-21 10:15:00,4.86,4.86,4.84,4.84,2389600.0,4.4931,4.4931,4.4746,4.4746,2389600.0
2010-06-21 10:20:00,4.84,4.86,4.84,4.85,2040000.0,4.4746,4.4931,4.4746,4.4839,2040000.0
2010-06-21 10:25:00,4.85,4.85,4.84,4.84,3044800.0,4.4839,4.4839,4.4746,4.4746,3044800.0
2010-06-21 10:30:00,4.84,4.84,4.83,4.84,2146400.0,4.4746,4.4746,4.4654,4.4746,2146400.0
2010-06-21 10:35:00,4.84,4.85,4.83,4.84,1776800.0,4.4746,4.4839,4.4654,4.4746,1776800.0
2010-06-21 10:40:00,4.84,4.85,4.84,4.84,1166400.0,4.4746,4.4839,4.4746,4.4746,1166400.0
2010-06-21 10:45:00,4.84,4.85,4.84,4.84,1319200.0,4.4746,4.4839,4.4746,4.4746,1319200.0
2010-06-21 10:50:00,4.84,4.84,4.82,4.83,3592000.0,4.4746,4.4746,4.4561,4.4654,3592000.0
2010-06-21 10:55:00,4.83,4.83,4.82,4.82,1771200.0,4.4654,4.4654,4.4561,4.4561,1771200.0
2010-06-21 11:00:00,4.82,4.83,4.82,4.83,2238400.0,4.4561,4.4654,4.4561,4.4654,2238400.0
2010-06-21 11:05:00,4.83,4.83,4.82,4.83,1944800.0,4.4654,4.4654,4.4561,4.4654,1944800.0
2010-06-21 11:10:00,4.83,4.83,4.83,4.83,530400.0,4.4654,4.4654,4.4654,4.4654,530400.0
2010-06-21 11:15:00,4.83,4.84,4.83,4.84,984800.0,4.4654,4.4746,4.4654,4.4746,984800.0
2010-06-21 11:20:00,4.84,4.84,4.83,4.83,1675200.0,4.4746,4.4746,4.4654,4.4654,1675200.0
2010-06-21 11:25:00,4.83,4.84,4.82,4.83,1217600.0,4.4654,4.4746,4.4561,4.4654,1217600.0
2010-06-21 11:30:00,4.83,4.84,4.83,4.84,1160800.0,4.4654,4.4746,4.4654,4.4746,1160800.0
2010-06-21 11:35:00,4.84,4.84,4.83,4.83,2890400.0,4.4746,4.4746,4.4654,4.4654,2890400.0
2010-06-21 11:40:00,4.83,4.84,4.83,4.83,916000.0,4.4654,4.4746,4.4654,4.4654,916000.0
2010-06-21 11:45:00,4.83,4.83,4.82,4.82,1065600.0,4.4654,4.4654,4.4561,4.4561,1065600.0
2010-06-21 11:50:00,4.82,4.83,4.82,4.82,1345600.0,4.4561,4.4654,4.4561,4.4561,1345600.0
2010-06-21 11:55:00,4.83,4.83,4.82,4.82,912800.0,4.4654,4.4654,4.4561,4.4561,912800.0
2010-06-21 12:00:00,4.82,4.83,4.82,4.82,1025600.0,4.4561,4.4654,4.4561,4.4561,1025600.0
2010-06-21 12:05:00,4.82,4.82,4.81,4.81,2558400.0,4.4561,4.4561,4.4469,4.4469,2558400.0
2010-06-21 12:10:00,4.81,4.82,4.81,4.81,1122400.0,4.4469,4.4561,4.4469,4.4469,1122400.0
2010-06-21 12:15:00,4.81,4.82,4.81,4.81,824000.0,4.4469,4.4561,4.4469,4.4469,824000.0
2010-06-21 12:20:00,4.81,4.81,4.8,4.8,1921600.0,4.4469,4.4469,4.4377,4.4377,1921600.0
2010-06-21 12:25:00,4.8,4.81,4.8,4.8,1669600.0,4.4377,4.4469,4.4377,4.4377,1669600.0
2010-06-21 12:30:00,4.8,4.8,4.79,4.8,1492000.0,4.4377,4.4377,4.4284,4.4377,1492000.0
2010-06-21 12:35:00,4.8,4.8,4.79,4.8,1128800.0,4.4377,4.4377,4.4284,4.4377,1128800.0
2010-06-21 12:40:00,4.8,4.8,4.79,4.79,1172800.0,4.4377,4.4377,4.4284,4.4284,1172800.0
2010-06-21 12:45:00,4.79,4.8,4.79,4.8,893600.0,4.4284,4.4377,4.4284,4.4377,893600.0
2010-06-21 12:50:00,4.8,4.8,4.79,4.79,2689600.0,4.4377,4.4377,4.4284,4.4284,2689600.0
2010-06-21 12:55:00,4.79,4.8,4.79,4.8,1085600.0,4.4284,4.4377,4.4284,4.4377,1085600.0
2010-06-21 13:00:00,4.8,4.8,4.79,4.8,1829600.0,4.4377,4.4377,4.4284,4.4377,1829600.0
2010-06-21 13:05:00,4.8,4.8,4.8,4.8,962400.0,4.4377,4.4377,4.4377,4.4377,962400.0
2010-06-21 13:10:00,4.8,4.81,4.8,4.81,2463200.0,4.4377,4.4469,4.4377,4.4469,2463200.0
2010-06-21 13:15:00,4.81,4.81,4.8,4.8,1304000.0,4.4469,4.4469,4.4377,4.4377,1304000.0
2010-06-21 13:20:00,4.8,4.81,4.8,4.8,632800.0,4.4377,4.4469,4.4377,4.4377,632800.0
2010-06-21 13:25:00,4.8,4.81,4.8,4.81,1016800.0,4.4377,4.4469,4.4377,4.4469,1016800.0
2010-06-21 13:30:00,4.81,4.81,4.8,4.8,732800.0,4.4469,4.4469,4.4377,4.4377,732800.0
2010-06-21 13:35:00,4.8,4.8,4.78,4.78,2022400.0,4.4377,4.4377,4.4192,4.4192,2022400.0
2010-06-21 13:40:00,4.78,4.78,4.77,4.78,2632000.0,4.4192,4.4192,4.4099,4.4192,2632000.0
2010-06-21 13:45:00,4.78,4.78,4.77,4.78,1566400.0,4.4192,4.4192,4.4099,4.4192,1566400.0
2010-06-21 13:50:00,4.78,4.79,4.78,4.79,1288000.0,4.4192,4.4284,4.4192,4.4284,1288000.0
2010-06-21 13:55:00,4.79,4.79,4.78,4.78,975200.0,4.4284,4.4284,4.4192,4.4192,975200.0
2010-06-21 14:00:00,4.78,4.79,4.78,4.78,1019200.0,4.4192,4.4284,4.4192,4.4192,1019200.0
2010-06-21 14:05:00,4.78,4.79,4.77,4.79,1070400.0,4.4192,4.4284,4.4099,4.4284,1070400.0
2010-06-21 14:10:00,4.79,4.8,4.79,4.8,1731200.0,4.4284,4.4377,4.4284,4.4377,1731200.0
2010-06-21 14:15:00,4.8,4.81,4.8,4.8,2288000.0,4.4377,4.4469,4.4377,4.4377,2288000.0
2010-06-21 14:20:00,4.8,4.81,4.8,4.81,628800.0,4.4377,4.4469,4.4377,4.4469,628800.0
2010-06-21 14:25:00,4.81,4.81,4.79,4.79,1624800.0,4.4469,4.4469,4.4284,4.4284,1624800.0
2010-06-21 14:30:00,4.79,4.8,4.79,4.79,816800.0,4.4284,4.4377,4.4284,4.4284,816800.0
2010-06-21 14:35:00,4.79,4.8,4.79,4.79,1200800.0,4.4284,4.4377,4.4284,4.4284,1200800.0
2010-06-21 14:40:00,4.79,4.79,4.79,4.79,1048000.0,4.4284,4.4284,4.4284,4.4284,1048000.0
2010-06-21 14:45:00,4.79,4.79,4.78,4.78,1425600.0,4.4284,4.4284,4.4192,4.4192,1425600.0
2010-06-21 14:50:00,4.78,4.78,4.76,4.76,4120000.0,4.4192,4.4192,4.4007,4.4007,4120000.0
2010-06-21 14:55:00,4.76,4.77,4.76,4.77,1544800.0,4.4007,4.4099,4.4007,4.4099,1544800.0
2010-06-21 15:00:00,4.76,4.77,4.75,4.75,2407200.0,4.4007,4.4099,4.3914,4.3914,2407200.0
2010-06-21 15:05:00,4.75,4.75,4.74,4.74,5192000.0,4.3914,4.3914,4.3822,4.3822,5192000.0
2010-06-21 15:10:00,4.74,4.74,4.72,4.72,5076000.0,4.3822,4.3822,4.3637,4.3637,5076000.0
2010-06-21 15:15:00,4.72,4.73,4.69,4.69,7163200.0,4.3637,4.3729,4.336,4.336,7163200.0
2010-06-21 15:20:00,4.69,4.7,4.69,4.7,3452000.0,4.336,4.3452,4.336,4.3452,3452000.0
2010-06-21 15:25:00,4.7,4.71,4.69,4.7,3961600.0,4.3452,4.3545,4.336,4.3452,3961600.0
2010-06-21 15:30:00,4.7,4.71,4.69,4.71,2864800.0,4.3452,4.3545,4.336,4.3545,2864800.0
2010-06-21 15:35:00,4.71,4.71,4.7,4.71,1987200.0,4.3545,4.3545,4.3452,4.3545,1987200.0
2010-06-21 15:40:00,4.71,4.71,4.67,4.68,3629600.0,4.3545,4.3545,4.3175,4.3267,3629600.0
2010-06-21 15:45:00,4.68,4.7,4.68,4.69,3601600.0,4.3267,4.3452,4.3267,4.336,3601600.0
2010-06-21 15:50:00,4.69,4.71,4.69,4.71,4951200.0,4.336,4.3545,4.336,4.3545,4951200.0
2010-06-21 15:55:00,4.71,4.72,4.7,4.72,6676800.0,4.3545,4.3637,4.3452,4.3637,6676800.0
2010-06-22 09:30:00,4.72,4.73,4.71,4.72,2949600.0,4.3733,4.3826,4.3641,4.3733,2949600.0
2010-06-22 09:35:00,4.72,4.74,4.72,4.72,2881600.0,4.3733,4.3919,4.3733,4.3733,2881600.0
2010-06-22 09:40:00,4.72,4.75,4.72,4.74,3306400.0,4.3733,4.4011,4.3733,4.3919,3306400.0
2010-06-22 09:45:00,4.74,4.76,4.74,4.75,3436800.0,4.3919,4.4104,4.3919,4.4011,3436800.0
2010-06-22 09:50:00,4.75,4.75,4.73,4.73,2520800.0,4.4011,4.4011,4.3826,4.3826,2520800.0
2010-06-22 09:55:00,4.73,4.74,4.73,4.73,1308800.0,4.3826,4.3919,4.3826,4.3826,1308800.0
2010-06-22 10:00:00,4.73,4.73,4.7,4.7,5574400.0,4.3826,4.3826,4.3548,4.3548,5574400.0
2010-06-22 10:05:00,4.7,4.71,4.69,4.71,2668800.0,4.3548,4.3641,4.3455,4.3641,2668800.0
2010-06-22 10:10:00,4.71,4.72,4.7,4.71,2276800.0,4.3641,4.3733,4.3548,4.3641,2276800.0
2010-06-22 10:15:00,4.71,4.71,4.69,4.69,2276800.0,4.3641,4.3641,4.3455,4.3455,2276800.0
2010-06-22 10:20:00,4.69,4.7,4.68,4.69,2079200.0,4.3455,4.3548,4.3363,4.3455,2079200.0
2010-06-22 10:25:00,4.69,4.7,4.69,4.7,2060000.0,4.3455,4.3548,4.3455,4.3548,2060000.0
2010-06-22 10:30:00,4.7,4.7,4.68,4.68,2608000.0,4.3548,4.3548,4.3363,4.3363,2608000.0
2010-06-22 10:35:00,4.68,4.69,4.68,4.69,2469600.0,4.3363,4.3455,4.3363,4.3455,2469600.0
2010-06-22 10:40:00,4.69,4.7,4.68,4.7,2070400.0,4.3455,4.3548,4.3363,4.3548,2070400.0
2010-06-22 10:45:00,4.7,4.7,4.69,4.7,1979200.0,4.3548,4.3548,4.3455,4.3548,1979200.0
2010-06-22 10:50:00,4.7,4.71,4.69,4.71,1303200.0,4.3548,4.3641,4.3455,4.3641,1303200.0
2010-06-22 10:55:00,4.71,4.71,4.71,4.71,1432000.0,4.3641,4.3641,4.3641,4.3641,1432000.0
2010-06-22 11:00:00,4.71,4.71,4.7,4.7,820000.0,4.3641,4.3641,4.3548,4.3548,820000.0
2010-06-22 11:05:00,4.7,4.7,4.68,4.69,1716000.0,4.3548,4.3548,4.3363,4.3455,1716000.0
2010-06-22 11:10:00,4.69,4.7,4.68,4.7,1505600.0,4.3455,4.3548,4.3363,4.3548,1505600.0
2010-06-22 11:15:00,4.7,4.71,4.7,4.7,700800.0,4.3548,4.3641,4.3548,4.3548,700800.0
2010-06-22 11:20:00,4.7,4.71,4.7,4.71,1083200.0,4.3548,4.3641,4.3548,4.3641,1083200.0
2010-06-22 11:25:00,4.7,4.71,4.7,4.71,1814400.0,4.3548,4.3641,4.3548,4.3641,1814400.0
2010-06-22 11:30:00,4.71,4.73,4.71,4.73,2406400.0,4.3641,4.3826,4.3641,4.3826,2406400.0
2010-06-22 11:35:00,4.72,4.74,4.72,4.74,1736800.0,4.3733,4.3919,4.3733,4.3919,1736800.0
2010-06-22 11:40:00,4.74,4.74,4.73,4.73,1403200.0,4.3919,4.3919,4.3826,4.3826,1403200.0
2010-06-22 11:45:00,4.73,4.73,4.73,4.73,1409600.0,4.3826,4.3826,4.3826,4.3826,1409600.0
2010-06-22 11:50:00,4.73,4.74,4.73,4.73,928000.0,4.3826,4.3919,4.3826,4.3826,928000.0
2010-06-22 11:55:00,4.73,4.73,4.71,4.72,1401600.0,4.3826,4.3826,4.3641,4.3733,1401600.0
2010-06-22 12:00:00,4.72,4.72,4.71,4.71,723200.0,4.3733,4.3733,4.3641,4.3641,723200.0
2010-06-22 12:05:00,4.72,4.72,4.71,4.72,741600.0,4.3733,4.3733,4.3641,4.3733,741600.0
2010-06-22 12:10:00,4.72,4.72,4.71,4.72,567200.0,4.3733,4.3733,4.3641,4.3733,567200.0
2010-06-22 12:15:00,4.72,4.72,4.71,4.72,726400.0,4.3733,4.3733,4.3641,4.3733,726400.0
2010-06-22 12:20:00,4.72,4.73,4.71,4.72,1182400.0,4.3733,4.3826,4.3641,4.3733,1182400.0
2010-06-22 12:25:00,4.72,4.72,4.7,4.71,969600.0,4.3733,4.3733,4.3548,4.3641,969600.0
2010-06-22 12:30:00,4.71,4.71,4.7,4.7,1348000.0,4.3641,4.3641,4.3548,4.3548,1348000.0
2010-06-22 12:35:00,4.7,4.7,4.69,4.7,1098400.0,4.3548,4.3548,4.3455,4.3548,1098400.0
2010-06-22 12:40:00,4.7,4.7,4.69,4.7,692000.0,4.3548,4.3548,4.3455,4.3548,692000.0
2010-06-22 12:45:00,4.7,4.7,4.7,4.7,335200.0,4.3548,4.3548,4.3548,4.3548,335200.0
2010-06-22 12:50:00,4.7,4.71,4.7,4.71,1185600.0,4.3548,4.3641,4.3548,4.3641,1185600.0
2010-06-22 12:55:00,4.71,4.71,4.7,4.71,1019200.0,4.3641,4.3641,4.3548,4.3641,1019200.0
2010-06-22 13:00:00,4.71,4.71,4.7,4.71,2485600.0,4.3641,4.3641,4.3548,4.3641,2485600.0
2010-06-22 13:05:00,4.71,4.72,4.71,4.71,768000.0,4.3641,4.3733,4.3641,4.3641,768000.0
2010-06-22 13:10:00,4.71,4.71,4.7,4.71,715200.0,4.3641,4.3641,4.3548,4.3641,715200.0
2010-06-22 13:15:00,4.71,4.71,4.7,4.71,827200.0,4.3641,4.3641,4.3548,4.3641,827200.0
2010-06-22 13:20:00,4.71,4.71,4.7,4.7,1236000.0,4.3641,4.3641,4.3548,4.3548,1236000.0
2010-06-22 13:25:00,4.7,4.7,4.69,4.69,2363200.0,4.3548,4.3548,4.3455,4.3455,2363200.0
2010-06-22 13:30:00,4.69,4.69,4.68,4.68,2084800.0,4.3455,4.3455,4.3363,4.3363,2084800.0
2010-06-22 13:35:00,4.68,4.69,4.68,4.69,1188000.0,4.3363,4.3455,4.3363,4.3455,1188000.0
2010-06-22 13:40:00,4.69,4.72,4.69,4.71,3838400.0,4.3455,4.3733,4.3455,4.3641,3838400.0
2010-06-22 13:45:00,4.71,4.71,4.7,4.71,1150400.0,4.3641,4.3641,4.3548,4.3641,1150400.0
2010-06-22 13:50:00,4.71,4.71,4.69,4.69,1083200.0,4.3641,4.3641,4.3455,4.3455,1083200.0
2010-06-22 13:55:00,4.69,4.69,4.68,4.69,1090400.0,4.3455,4.3455,4.3363,4.3455,1090400.0
2010-06-22 14:00:00,4.69,4.69,4.66,4.66,4731200.0,4.3455,4.3455,4.3178,4.3178,4731200.0
2010-06-22 14:05:00,4.66,4.67,4.66,4.66,2830400.0,4.3178,4.327,4.3178,4.3178,2830400.0
2010-06-22 14:10:00,4.66,4.68,4.66,4.68,2870400.0,4.3178,4.3363,4.3178,4.3363,2870400.0
2010-06-22 14:15:00,4.68,4.68,4.67,4.67,747200.0,4.3363,4.3363,4.327,4.327,747200.0
2010-06-22 14:20:00,4.67,4.68,4.66,4.66,1709600.0,4.327,4.3363,4.3178,4.3178,1709600.0
2010-06-22 14:25:00,4.66,4.66,4.65,4.66,3458400.0,4.3178,4.3178,4.3085,4.3178,3458400.0
2010-06-22 14:30:00,4.66,4.66,4.65,4.66,1584800.0,4.3178,4.3178,4.3085,4.3178,1584800.0
2010-06-22 14:35:00,4.66,4.67,4.65,4.65,2725600.0,4.3178,4.327,4.3085,4.3085,2725600.0
2010-06-22 14:40:00,4.65,4.65,4.61,4.62,5281600.0,4.3085,4.3085,4.2714,4.2807,5281600.0
2010-06-22 14:45:00,4.62,4.62,4.6,4.6,8016000.0,4.2807,4.2807,4.2622,4.2622,8016000.0
2010-06-22 14:50:00,4.6,4.61,4.59,4.6,5561600.0,4.2622,4.2714,4.2529,4.2622,5561600.0
2010-06-22 14:55:00,4.6,4.6,4.58,4.6,5944800.0,4.2622,4.2622,4.2436,4.2622,5944800.0
2010-06-22 15:00:00,4.6,4.61,4.59,4.6,3069600.0,4.2622,4.2714,4.2529,4.2622,3069600.0
2010-06-22 15:05:00,4.6,4.61,4.59,4.59,2401600.0,4.2622,4.2714,4.2529,4.2529,2401600.0
2010-06-22 15:10:00,4.59,4.61,4.58,4.61,2956800.0,4.2529,4.2714,4.2436,4.2714,2956800.0
2010-06-22 15:15:00,4.61,4.62,4.6,4.61,2744000.0,4.2714,4.2807,4.2622,4.2714,2744000.0
2010-06-22 15:20:00,4.62,4.62,4.59,4.59,3066400.0,4.2807,4.2807,4.2529,4.2529,3066400.0
2010-06-22 15:25:00,4.59,4.6,4.57,4.58,2616800.0,4.2529,4.2622,4.2344,4.2436,2616800.0
2010-06-22 15:30:00,4.58,4.58,4.55,4.57,5756000.0,4.2436,4.2436,4.2158,4.2344,5756000.0
2010-06-22 15:35:00,4.57,4.58,4.56,4.58,3108800.0,4.2344,4.2436,4.2251,4.2436,3108800.0
2010-06-22 15:40:00,4.58,4.58,4.57,4.58,1727200.0,4.2436,4.2436,4.2344,4.2436,1727200.0
2010-06-22 15:45:00,4.58,4.58,4.56,4.57,2192800.0,4.2436,4.2436,4.2251,4.2344,2192800.0
2010-06-22 15:50:00,4.57,4.57,4.55,4.56,5253600.0,4.2344,4.2344,4.2158,4.2251,5253600.0
2010-06-22 15:55:00,4.56,4.56,4.55,4.56,6484000.0,4.2251,4.2251,4.2158,4.2251,6484000.0
2010-06-23 09:30:00,4.57,4.57,4.54,4.55,4804000.0,4.2344,4.2344,4.2066,4.2158,4804000.0
2010-06-23 09:35:00,4.55,4.57,4.54,4.55,6238400.0,4.2158,4.2344,4.2066,4.2158,6238400.0
2010-06-23 09:40:00,4.55,4.55,4.53,4.54,5573600.0,4.2158,4.2158,4.1973,4.2066,5573600.0
2010-06-23 09:45:00,4.54,4.55,4.53,4.54,3388000.0,4.2066,4.2158,4.1973,4.2066,3388000.0
2010-06-23 09:50:00,4.54,4.55,4.53,4.55,3460000.0,4.2066,4.2158,4.1973,4.2158,3460000.0
2010-06-23 09:55:00,4.55,4.56,4.54,4.56,2746400.0,4.2158,4.2251,4.2066,4.2251,2746400.0
2010-06-23 10:00:00,4.56,4.56,4.49,4.5,11240800.0,4.2251,4.2251,4.1602,4.1695,11240800.0
2010-06-23 10:05:00,4.5,4.5,4.47,4.48,6479200.0,4.1695,4.1695,4.1417,4.151,6479200.0
2010-06-23 10:10:00,4.48,4.5,4.48,4.5,4340800.0,4.151,4.1695,4.151,4.1695,4340800.0
2010-06-23 10:15:00,4.5,4.5,4.49,4.5,2268000.0,4.1695,4.1695,4.1602,4.1695,2268000.0
2010-06-23 10:20:00,4.5,4.5,4.49,4.49,1588000.0,4.1695,4.1695,4.1602,4.1602,1588000.0
2010-06-23 10:25:00,4.49,4.5,4.48,4.48,1584000.0,4.1602,4.1695,4.151,4.151,1584000.0
2010-06-23 10:30:00,4.48,4.51,4.48,4.51,3037600.0,4.151,4.1788,4.151,4.1788,3037600.0
2010-06-23 10:35:00,4.51,4.52,4.5,4.51,2116000.0,4.1788,4.188,4.1695,4.1788,2116000.0
2010-06-23 10:40:00,4.51,4.51,4.49,4.51,2227200.0,4.1788,4.1788,4.1602,4.1788,2227200.0
2010-06-23 10:45:00,4.51,4.52,4.5,4.52,1651200.0,4.1788,4.188,4.1695,4.188,1651200.0
2010-06-23 10:50:00,4.52,4.52,4.51,4.52,1119200.0,4.188,4.188,4.1788,4.188,1119200.0
2010-06-23 10:55:00,4.52,4.53,4.51,4.51,1489600.0,4.188,4.1973,4.1788,4.1788,1489600.0
2010-06-23 11:00:00,4.51,4.52,4.51,4.51,877600.0,4.1788,4.188,4.1788,4.1788,877600.0
2010-06-23 11:05:00,4.51,4.52,4.51,4.51,822400.0,4.1788,4.188,4.1788,4.1788,822400.0
2010-06-23 11:10:00,4.51,4.52,4.5,4.5,1221600.0,4.1788,4.188,4.1695,4.1695,1221600.0
2010-06-23 11:15:00,4.5,4.51,4.5,4.51,712000.0,4.1695,4.1788,4.1695,4.1788,712000.0
2010-06-23 11:20:00,4.51,4.52,4.51,4.51,1079200.0,4.1788,4.188,4.1788,4.1788,1079200.0
2010-06-23 11:25:00,4.51,4.52,4.51,4.51,965600.0,4.1788,4.188,4.1788,4.1788,965600.0
2010-06-23 11:30:00,4.51,4.52,4.51,4.51,877600.0,4.1788,4.188,4.1788,4.1788,877600.0
2010-06-23 11:35:00,4.51,4.51,4.5,4.51,745600.0,4.1788,4.1788,4.1695,4.1788,745600.0
2010-06-23 11:40:00,4.51,4.51,4.5,4.51,1172000.0,4.1788,4.1788,4.1695,4.1788,1172000.0
2010-06-23 11:45:00,4.51,4.51,4.5,4.5,1018400.0,4.1788,4.1788,4.1695,4.1695,1018400.0
2010-06-23 11:50:00,4.5,4.51,4.49,4.49,1028000.0,4.1695,4.1788,4.1602,4.1602,1028000.0
2010-06-23 11:55:00,4.49,4.51,4.49,4.5,911200.0,4.1602,4.1788,4.1602,4.1695,911200.0
2010-06-23 12:00:00,4.5,4.5,4.5,4.5,998400.0,4.1695,4.1695,4.1695,4.1695,998400.0
2010-06-23 12:05:00,4.5,4.51,4.5,4.51,578400.0,4.1695,4.1788,4.1695,4.1788,578400.0
2010-06-23 12:10:00,4.51,4.51,4.49,4.49,437600.0,4.1788,4.1788,4.1602,4.1602,437600.0
2010-06-23 12:15:00,4.49,4.5,4.49,4.5,494400.0,4.1602,4.1695,4.1602,4.1695,494400.0
2010-06-23 12:20:00,4.5,4.5,4.5,4.5,588800.0,4.1695,4.1695,4.1695,4.1695,588800.0
2010-06-23 12:25:00,4.5,4.51,4.5,4.51,749600.0,4.1695,4.1788,4.1695,4.1788,749600.0
2010-06-23 12:30:00,4.51,4.51,4.5,4.5,440000.0,4.1788,4.1788,4.1695,4.1695,440000.0
2010-06-23 12:35:00,4.5,4.51,4.5,4.51,936000.0,4.1695,4.1788,4.1695,4.1788,936000.0
2010-06-23 12:40:00,4.51,4.51,4.51,4.51,856800.0,4.1788,4.1788,4.1788,4.1788,856800.0
2010-06-23 12:45:00,4.51,4.53,4.51,4.53,1289600.0,4.1788,4.1973,4.1788,4.1973,1289600.0
2010-06-23 12:50:00,4.53,4.53,4.52,4.52,1021600.0,4.1973,4.1973,4.188,4.188,1021600.0
2010-06-23 12:55:00,4.52,4.53,4.52,4.53,808000.0,4.188,4.1973,4.188,4.1973,808000.0
2010-06-23 13:00:00,4.53,4.54,4.53,4.53,1328800.0,4.1973,4.2066,4.1973,4.1973,1328800.0
2010-06-23 13:05:00,4.53,4.53,4.52,4.53,621600.0,4.1973,4.1973,4.188,4.1973,621600.0
2010-06-23 13:10:00,4.53,4.54,4.53,4.53,771200.0,4.1973,4.2066,4.1973,4.1973,771200.0
2010-06-23 13:15:00,4.53,4.54,4.52,4.52,1260000.0,4.1973,4.2066,4.188,4.188,1260000.0
2010-06-23 13:20:00,4.52,4.53,4.52,4.52,293600.0,4.188,4.1973,4.188,4.188,293600.0
2010-06-23 13:25:00,4.52,4.53,4.52,4.53,810400.0,4.188,4.1973,4.188,4.1973,810400.0
2010-06-23 13:30:00,4.53,4.54,4.53,4.54,533600.0,4.1973,4.2066,4.1973,4.2066,533600.0
2010-06-23 13:35:00,4.53,4.54,4.53,4.54,784000.0,4.1973,4.2066,4.1973,4.2066,784000.0
2010-06-23 13:40:00,4.54,4.54,4.53,4.53,228800.0,4.2066,4.2066,4.1973,4.1973,228800.0
2010-06-23 13:45:00,4.53,4.53,4.52,4.53,712800.0,4.1973,4.1973,4.188,4.1973,712800.0
2010-06-23 13:50:00,4.53,4.54,4.53,4.54,394400.0,4.1973,4.2066,4.1973,4.2066,394400.0
2010-06-23 13:55:00,4.54,4.54,4.53,4.54,665600.0,4.2066,4.2066,4.1973,4.2066,665600.0
2010-06-23 14:00:00,4.54,4.55,4.53,4.55,1608800.0,4.2066,4.2158,4.1973,4.2158,1608800.0
2010-06-23 14:05:00,4.55,4.55,4.54,4.54,664000.0,4.2158,4.2158,4.2066,4.2066,664000.0
2010-06-23 14:10:00,4.54,4.55,4.53,4.54,2279200.0,4.2066,4.2158,4.1973,4.2066,2279200.0
2010-06-23 14:15:00,4.54,4.54,4.51,4.54,5412000.0,4.2066,4.2066,4.1788,4.2066,5412000.0
2010-06-23 14:20:00,4.54,4.54,4.51,4.52,6914400.0,4.2066,4.2066,4.1788,4.188,6914400.0
2010-06-23 14:25:00,4.52,4.54,4.5,4.54,4652000.0,4.188,4.2066,4.1695,4.2066,4652000.0
2010-06-23 14:30:00,4.54,4.6,4.54,4.58,17704800.0,4.2066,4.2622,4.2066,4.2436,17704800.0
2010-06-23 14:35:00,4.58,4.59,4.56,4.57,13324000.0,4.2436,4.2529,4.2251,4.2344,13324000.0
2010-06-23 14:40:00,4.57,4.57,4.55,4.55,2684000.0,4.2344,4.2344,4.2158,4.2158,2684000.0
2010-06-23 14:45:00,4.55,4.55,4.53,4.53,4505600.0,4.2158,4.2158,4.1973,4.1973,4505600.0
2010-06-23 14:50:00,4.53,4.55,4.52,4.54,2939200.0,4.1973,4.2158,4.188,4.2066,2939200.0
2010-06-23 14:55:00,4.54,4.54,4.52,4.53,2234400.0,4.2066,4.2066,4.188,4.1973,2234400.0
2010-06-23 15:00:00,4.53,4.55,4.52,4.53,2547200.0,4.1973,4.2158,4.188,4.1973,2547200.0
2010-06-23 15:05:00,4.53,4.53,4.5,4.5,4636800.0,4.1973,4.1973,4.1695,4.1695,4636800.0
2010-06-23 15:10:00,4.5,4.53,4.5,4.51,4435200.0,4.1695,4.1973,4.1695,4.1788,4435200.0
2010-06-23 15:15:00,4.51,4.53,4.51,4.51,2624800.0,4.1788,4.1973,4.1788,4.1788,2624800.0
2010-06-23 15:20:00,4.51,4.53,4.51,4.53,4116800.0,4.1788,4.1973,4.1788,4.1973,4116800.0
2010-06-23 15:25:00,4.53,4.54,4.52,4.54,3188000.0,4.1973,4.2066,4.188,4.2066,3188000.0
2010-06-23 15:30:00,4.54,4.54,4.51,4.52,3853600.0,4.2066,4.2066,4.1788,4.188,3853600.0
2010-06-23 15:35:00,4.52,4.54,4.52,4.54,4116800.0,4.188,4.2066,4.188,4.2066,4116800.0
2010-06-23 15:40:00,4.54,4.55,4.53,4.55,4285600.0,4.2066,4.2158,4.1973,4.2158,4285600.0
2010-06-23 15:45:00,4.55,4.56,4.54,4.55,3406400.0,4.2158,4.2251,4.2066,4.2158,3406400.0
2010-06-23 15:50:00,4.55,4.56,4.53,4.54,3552000.0,4.2158,4.2251,4.1973,4.2066,3552000.0
2010-06-23 15:55:00,4.54,4.54,4.52,4.53,4419200.0,4.2066,4.2066,4.188,4.1973,4419200.0
2010-06-24 09:30:00,4.49,4.49,4.47,4.49,6392800.0,4.1602,4.1602,4.1417,4.1602,6392800.0
2010-06-24 09:35:00,4.49,4.5,4.48,4.48,2484000.0,4.1602,4.1695,4.151,4.151,2484000.0
2010-06-24 09:40:00,4.48,4.48,4.46,4.47,4448000.0,4.151,4.151,4.1324,4.1417,4448000.0
2010-06-24 09:45:00,4.47,4.48,4.46,4.47,3635200.0,4.1417,4.151,4.1324,4.1417,3635200.0
2010-06-24 09:50:00,4.47,4.47,4.45,4.46,5508000.0,4.1417,4.1417,4.1232,4.1324,5508000.0
2010-06-24 09:55:00,4.46,4.46,4.42,4.43,7627200.0,4.1324,4.1324,4.0954,4.1046,7627200.0
2010-06-24 10:00:00,4.43,4.45,4.43,4.45,3782400.0,4.1046,4.1232,4.1046,4.1232,3782400.0
2010-06-24 10:05:00,4.45,4.46,4.44,4.45,3172800.0,4.1232,4.1324,4.1139,4.1232,3172800.0
2010-06-24 10:10:00,4.45,4.46,4.44,4.44,1949600.0,4.1232,4.1324,4.1139,4.1139,1949600.0
2010-06-24 10:15:00,4.44,4.45,4.43,4.45,3446400.0,4.1139,4.1232,4.1046,4.1232,3446400.0
2010-06-24 10:20:00,4.45,4.47,4.45,4.47,2793600.0,4.1232,4.1417,4.1232,4.1417,2793600.0
2010-06-24 10:25:00,4.47,4.48,4.46,4.47,2538400.0,4.1417,4.151,4.1324,4.1417,2538400.0
2010-06-24 10:30:00,4.47,4.47,4.44,4.44,2052000.0,4.1417,4.1417,4.1139,4.1139,2052000.0
2010-06-24 10:35:00,4.45,4.46,4.44,4.46,2622400.0,4.1232,4.1324,4.1139,4.1324,2622400.0
2010-06-24 10:40:00,4.46,4.46,4.42,4.42,2394400.0,4.1324,4.1324,4.0954,4.0954,2394400.0
2010-06-24 10:45:00,4.42,4.44,4.41,4.44,4137600.0,4.0954,4.1139,4.0861,4.1139,4137600.0
2010-06-24 10:50:00,4.44,4.44,4.41,4.41,3015200.0,4.1139,4.1139,4.0861,4.0861,3015200.0
2010-06-24 10:55:00,4.41,4.43,4.41,4.43,3666400.0,4.0861,4.1046,4.0861,4.1046,3666400.0
2010-06-24 11:00:00,4.43,4.43,4.4,4.41,3484800.0,4.1046,4.1046,4.0768,4.0861,3484800.0
2010-06-24 11:05:00,4.41,4.41,4.38,4.4,6299200.0,4.0861,4.0861,4.0583,4.0768,6299200.0
2010-06-24 11:10:00,4.4,4.41,4.39,4.4,2081600.0,4.0768,4.0861,4.0676,4.0768,2081600.0
2010-06-24 11:15:00,4.4,4.41,4.4,4.4,2405600.0,4.0768,4.0861,4.0768,4.0768,2405600.0
2010-06-24 11:20:00,4.4,4.41,4.4,4.41,1385600.0,4.0768,4.0861,4.0768,4.0861,1385600.0
2010-06-24 11:25:00,4.41,4.42,4.41,4.41,2152000.0,4.0861,4.0954,4.0861,4.0861,2152000.0
2010-06-24 11:30:00,4.41,4.41,4.4,4.41,2268800.0,4.0861,4.0861,4.0768,4.0861,2268800.0
2010-06-24 11:35:00,4.4,4.42,4.4,4.42,1220800.0,4.0768,4.0954,4.0768,4.0954,1220800.0
2010-06-24 11:40:00,4.42,4.42,4.41,4.41,1644000.0,4.0954,4.0954,4.0861,4.0861,1644000.0
2010-06-24 11:45:00,4.42,4.43,4.41,4.43,3580000.0,4.0954,4.1046,4.0861,4.1046,3580000.0
2010-06-24 11:50:00,4.43,4.43,4.42,4.43,1848000.0,4.1046,4.1046,4.0954,4.1046,1848000.0
2010-06-24 11:55:00,4.43,4.43,4.42,4.42,1980000.0,4.1046,4.1046,4.0954,4.0954,1980000.0
2010-06-24 12:00:00,4.42,4.45,4.42,4.45,8798400.0,4.0954,4.1232,4.0954,4.1232,8798400.0
2010-06-24 12:05:00,4.45,4.45,4.43,4.44,1717600.0,4.1232,4.1232,4.1046,4.1139,1717600.0
2010-06-24 12:10:00,4.44,4.44,4.43,4.43,1564000.0,4.1139,4.1139,4.1046,4.1046,1564000.0
2010-06-24 12:15:00,4.43,4.44,4.43,4.43,1044800.0,4.1046,4.1139,4.1046,4.1046,1044800.0
2010-06-24 12:20:00,4.43,4.44,4.43,4.43,996800.0,4.1046,4.1139,4.1046,4.1046,996800.0
2010-06-24 12:25:00,4.43,4.43,4.42,4.42,1448000.0,4.1046,4.1046,4.0954,4.0954,1448000.0
2010-06-24 12:30:00,4.42,4.43,4.42,4.42,1020800.0,4.0954,4.1046,4.0954,4.0954,1020800.0
2010-06-24 12:35:00,4.42,4.42,4.41,4.41,2555200.0,4.0954,4.0954,4.0861,4.0861,2555200.0
2010-06-24 12:40:00,4.41,4.42,4.4,4.4,2949600.0,4.0861,4.0954,4.0768,4.0768,2949600.0
2010-06-24 12:45:00,4.4,4.42,4.4,4.41,1282400.0,4.0768,4.0954,4.0768,4.0861,1282400.0
2010-06-24 12:50:00,4.41,4.42,4.41,4.42,1781600.0,4.0861,4.0954,4.0861,4.0954,1781600.0
2010-06-24 12:55:00,4.42,4.43,4.42,4.43,1053600.0,4.0954,4.1046,4.0954,4.1046,1053600.0
2010-06-24 13:00:00,4.43,4.44,4.42,4.43,1360000.0,4.1046,4.1139,4.0954,4.1046,1360000.0
2010-06-24 13:05:00,4.43,4.43,4.43,4.43,524000.0,4.1046,4.1046,4.1046,4.1046,524000.0
2010-06-24 13:10:00,4.43,4.45,4.43,4.45,1573600.0,4.1046,4.1232,4.1046,4.1232,1573600.0
2010-06-24 13:15:00,4.45,4.45,4.44,4.44,2025600.0,4.1232,4.1232,4.1139,4.1139,2025600.0
2010-06-24 13:20:00,4.45,4.45,4.44,4.44,1372000.0,4.1232,4.1232,4.1139,4.1139,1372000.0
2010-06-24 13:25:00,4.44,4.44,4.43,4.43,777600.0,4.1139,4.1139,4.1046,4.1046,777600.0
2010-06-24 13:30:00,4.43,4.45,4.43,4.45,859200.0,4.1046,4.1232,4.1046,4.1232,859200.0
2010-06-24 13:35:00,4.45,4.46,4.45,4.45,2714400.0,4.1232,4.1324,4.1232,4.1232,2714400.0
2010-06-24 13:40:00,4.45,4.46,4.44,4.45,1196800.0,4.1232,4.1324,4.1139,4.1232,1196800.0
2010-06-24 13:45:00,4.45,4.46,4.45,4.46,2496000.0,4.1232,4.1324,4.1232,4.1324,2496000.0
2010-06-24 13:50:00,4.46,4.47,4.46,4.47,4501600.0,4.1324,4.1417,4.1324,4.1417,4501600.0
2010-06-24 13:55:00,4.47,4.48,4.46,4.48,2692000.0,4.1417,4.151,4.1324,4.151,2692000.0
2010-06-24 14:00:00,4.48,4.48,4.46,4.47,1658400.0,4.151,4.151,4.1324,4.1417,1658400.0
2010-06-24 14:05:00,4.47,4.47,4.46,4.47,935200.0,4.1417,4.1417,4.1324,4.1417,935200.0
2010-06-24 14:10:00,4.47,4.47,4.45,4.45,1204000.0,4.1417,4.1417,4.1232,4.1232,1204000.0
2010-06-24 14:15:00,4.45,4.46,4.45,4.45,459200.0,4.1232,4.1324,4.1232,4.1232,459200.0
2010-06-24 14:20:00,4.45,4.46,4.45,4.45,558400.0,4.1232,4.1324,4.1232,4.1232,558400.0
2010-06-24 14:25:00,4.45,4.46,4.45,4.45,563200.0,4.1232,4.1324,4.1232,4.1232,563200.0
2010-06-24 14:30:00,4.45,4.45,4.43,4.43,2900000.0,4.1232,4.1232,4.1046,4.1046,2900000.0
2010-06-24 14:35:00,4.43,4.44,4.42,4.43,3307200.0,4.1046,4.1139,4.0954,4.1046,3307200.0
2010-06-24 14:40:00,4.43,4.43,4.42,4.43,1420000.0,4.1046,4.1046,4.0954,4.1046,1420000.0
2010-06-24 14:45:00,4.43,4.43,4.41,4.41,3060800.0,4.1046,4.1046,4.0861,4.0861,3060800.0
2010-06-24 14:50:00,4.41,4.41,4.4,4.4,2472000.0,4.0861,4.0861,4.0768,4.0768,2472000.0
2010-06-24 14:55:00,4.41,4.41,4.39,4.4,3938400.0,4.0861,4.0861,4.0676,4.0768,3938400.0
2010-06-24 15:00:00,4.4,4.42,4.4,4.41,3166400.0,4.0768,4.0954,4.0768,4.0861,3166400.0
2010-06-24 15:05:00,4.41,4.42,4.4,4.4,1968800.0,4.0861,4.0954,4.0768,4.0768,1968800.0
2010-06-24 15:10:00,4.4,4.4,4.37,4.38,8656800.0,4.0768,4.0768,4.0491,4.0583,8656800.0
2010-06-24 15:15:00,4.38,4.38,4.36,4.37,4344000.0,4.0583,4.0583,4.0398,4.0491,4344000.0
2010-06-24 15:20:00,4.37,4.38,4.36,4.37,3358400.0,4.0491,4.0583,4.0398,4.0491,3358400.0
2010-06-24 15:25:00,4.37,4.4,4.37,4.39,4686400.0,4.0491,4.0768,4.0491,4.0676,4686400.0
2010-06-24 15:30:00,4.39,4.4,4.38,4.39,2222400.0,4.0676,4.0768,4.0583,4.0676,2222400.0
2010-06-24 15:35:00,4.39,4.4,4.38,4.39,2119200.0,4.0676,4.0768,4.0583,4.0676,2119200.0
2010-06-24 15:40:00,4.39,4.39,4.38,4.39,3732800.0,4.0676,4.0676,4.0583,4.0676,3732800.0
2010-06-24 15:45:00,4.39,4.4,4.38,4.39,3654400.0,4.0676,4.0768,4.0583,4.0676,3654400.0
2010-06-24 15:50:00,4.39,4.39,4.38,4.39,4388800.0,4.0676,4.0676,4.0583,4.0676,4388800.0
2010-06-24 15:55:00,4.38,4.38,4.36,4.38,6553600.0,4.0583,4.0583,4.0398,4.0583,6553600.0
2010-06-25 09:30:00,4.41,4.41,4.39,4.39,3185600.0,4.0861,4.0861,4.0676,4.0676,3185600.0
2010-06-25 09:35:00,4.39,4.39,4.37,4.39,2971200.0,4.0676,4.0676,4.0491,4.0676,2971200.0
2010-06-25 09:40:00,4.39,4.4,4.37,4.38,4175200.0,4.0676,4.0768,4.0491,4.0583,4175200.0
2010-06-25 09:45:00,4.38,4.38,4.36,4.38,3108800.0,4.0583,4.0583,4.0398,4.0583,3108800.0
2010-06-25 09:50:00,4.38,4.38,4.35,4.36,4432800.0,4.0583,4.0583,4.0305,4.0398,4432800.0
2010-06-25 09:55:00,4.36,4.39,4.36,4.39,8426400.0,4.0398,4.0676,4.0398,4.0676,8426400.0
2010-06-25 10:00:00,4.39,4.4,4.39,4.4,3171200.0,4.0676,4.0768,4.0676,4.0768,3171200.0
2010-06-25 10:05:00,4.4,4.41,4.39,4.4,3460000.0,4.0768,4.0861,4.0676,4.0768,3460000.0
2010-06-25 10:10:00,4.4,4.41,4.4,4.4,1830400.0,4.0768,4.0861,4.0768,4.0768,1830400.0
2010-06-25 10:15:00,4.4,4.41,4.39,4.39,2036800.0,4.0768,4.0861,4.0676,4.0676,2036800.0
2010-06-25 10:20:00,4.39,4.39,4.37,4.37,3096800.0,4.0676,4.0676,4.0491,4.0491,3096800.0
2010-06-25 10:25:00,4.37,4.38,4.36,4.38,2195200.0,4.0491,4.0583,4.0398,4.0583,2195200.0
2010-06-25 10:30:00,4.38,4.38,4.36,4.37,3168800.0,4.0583,4.0583,4.0398,4.0491,3168800.0
2010-06-25 10:35:00,4.37,4.37,4.35,4.36,3462400.0,4.0491,4.0491,4.0305,4.0398,3462400.0
2010-06-25 10:40:00,4.36,4.37,4.35,4.37,1898400.0,4.0398,4.0491,4.0305,4.0491,1898400.0
2010-06-25 10:45:00,4.37,4.38,4.37,4.37,2255200.0,4.0491,4.0583,4.0491,4.0491,2255200.0
2010-06-25 10:50:00,4.37,4.37,4.33,4.34,3126400.0,4.0491,4.0491,4.012,4.0213,3126400.0
2010-06-25 10:55:00,4.33,4.35,4.33,4.34,3529600.0,4.012,4.0305,4.012,4.0213,3529600.0
2010-06-25 11:00:00,4.34,4.35,4.34,4.35,1877600.0,4.0213,4.0305,4.0213,4.0305,1877600.0
2010-06-25 11:05:00,4.35,4.36,4.35,4.36,1344000.0,4.0305,4.0398,4.0305,4.0398,1344000.0
2010-06-25 11:10:00,4.36,4.36,4.35,4.35,791200.0,4.0398,4.0398,4.0305,4.0305,791200.0
2010-06-25 11:15:00,4.35,4.36,4.35,4.35,749600.0,4.0305,4.0398,4.0305,4.0305,749600.0
2010-06-25 11:20:00,4.35,4.35,4.34,4.35,1916000.0,4.0305,4.0305,4.0213,4.0305,1916000.0
2010-06-25 11:25:00,4.35,4.37,4.34,4.37,2477600.0,4.0305,4.0491,4.0213,4.0491,2477600.0
2010-06-25 11:30:00,4.37,4.38,4.37,4.37,2452800.0,4.0491,4.0583,4.0491,4.0491,2452800.0
2010-06-25 11:35:00,4.37,4.37,4.36,4.36,1367200.0,4.0491,4.0491,4.0398,4.0398,1367200.0
2010-06-25 11:40:00,4.36,4.36,4.35,4.35,1284800.0,4.0398,4.0398,4.0305,4.0305,1284800.0
2010-06-25 11:45:00,4.35,4.38,4.35,4.38,1680800.0,4.0305,4.0583,4.0305,4.0583,1680800.0
2010-06-25 11:50:00,4.38,4.39,4.38,4.38,3543200.0,4.0583,4.0676,4.0583,4.0583,3543200.0
2010-06-25 11:55:00,4.38,4.38,4.38,4.38,1472800.0,4.0583,4.0583,4.0583,4.0583,1472800.0
2010-06-25 12:00:00,4.38,4.38,4.37,4.38,1206400.0,4.0583,4.0583,4.0491,4.0583,1206400.0
2010-06-25 12:05:00,4.38,4.39,4.37,4.38,1874400.0,4.0583,4.0676,4.0491,4.0583,1874400.0
2010-06-25 12:10:00,4.38,4.39,4.38,4.38,1189600.0,4.0583,4.0676,4.0583,4.0583,1189600.0
2010-06-25 12:15:00,4.38,4.39,4.37,4.39,975200.0,4.0583,4.0676,4.0491,4.0676,975200.0
2010-06-25 12:20:00,4.39,4.4,4.38,4.39,1656800.0,4.0676,4.0768,4.0583,4.0676,1656800.0
2010-06-25 12:25:00,4.39,4.4,4.38,4.39,741600.0,4.0676,4.0768,4.0583,4.0676,741600.0
2010-06-25 12:30:00,4.39,4.4,4.39,4.4,1449600.0,4.0676,4.0768,4.0676,4.0768,1449600.0
2010-06-25 12:35:00,4.4,4.4,4.39,4.39,1924800.0,4.0768,4.0768,4.0676,4.0676,1924800.0
2010-06-25 12:40:00,4.39,4.4,4.39,4.39,762400.0,4.0676,4.0768,4.0676,4.0676,762400.0
2010-06-25 12:45:00,4.39,4.4,4.39,4.39,908000.0,4.0676,4.0768,4.0676,4.0676,908000.0
2010-06-25 12:50:00,4.39,4.39,4.37,4.38,1465600.0,4.0676,4.0676,4.0491,4.0583,1465600.0
2010-06-25 12:55:00,4.38,4.38,4.37,4.38,641600.0,4.0583,4.0583,4.0491,4.0583,641600.0
2010-06-25 13:00:00,4.38,4.4,4.38,4.39,877600.0,4.0583,4.0768,4.0583,4.0676,877600.0
2010-06-25 13:05:00,4.39,4.42,4.39,4.42,1398400.0,4.0676,4.0954,4.0676,4.0954,1398400.0
2010-06-25 13:10:00,4.41,4.42,4.4,4.4,1619200.0,4.0861,4.0954,4.0768,4.0768,1619200.0
2010-06-25 13:15:00,4.4,4.42,4.4,4.41,3353600.0,4.0768,4.0954,4.0768,4.0861,3353600.0
2010-06-25 13:20:00,4.41,4.42,4.41,4.41,368000.0,4.0861,4.0954,4.0861,4.0861,368000.0
2010-06-25 13:25:00,4.42,4.44,4.41,4.44,3463200.0,4.0954,4.1139,4.0861,4.1139,3463200.0
2010-06-25 13:30:00,4.44,4.45,4.43,4.45,2736000.0,4.1139,4.1232,4.1046,4.1232,2736000.0
2010-06-25 13:35:00,4.45,4.46,4.44,4.44,2473600.0,4.1232,4.1324,4.1139,4.1139,2473600.0
2010-06-25 13:40:00,4.44,4.45,4.43,4.44,1562400.0,4.1139,4.1232,4.1046,4.1139,1562400.0
2010-06-25 13:45:00,4.44,4.45,4.43,4.44,1268000.0,4.1139,4.1232,4.1046,4.1139,1268000.0
2010-06-25 13:50:00,4.44,4.44,4.43,4.43,864000.0,4.1139,4.1139,4.1046,4.1046,864000.0
2010-06-25 13:55:00,4.43,4.45,4.43,4.45,1004000.0,4.1046,4.1232,4.1046,4.1232,1004000.0
2010-06-25 14:00:00,4.45,4.45,4.44,4.45,1684800.0,4.1232,4.1232,4.1139,4.1232,1684800.0
2010-06-25 14:05:00,4.45,4.45,4.43,4.44,1975200.0,4.1232,4.1232,4.1046,4.1139,1975200.0
2010-06-25 14:10:00,4.44,4.45,4.43,4.45,1332000.0,4.1139,4.1232,4.1046,4.1232,1332000.0
2010-06-25 14:15:00,4.45,4.46,4.45,4.46,1957600.0,4.1232,4.1324,4.1232,4.1324,1957600.0
2010-06-25 14:20:00,4.46,4.46,4.45,4.45,2289600.0,4.1324,4.1324,4.1232,4.1232,2289600.0
2010-06-25 14:25:00,4.45,4.45,4.44,4.45,542400.0,4.1232,4.1232,4.1139,4.1232,542400.0
2010-06-25 14:30:00,4.45,4.45,4.43,4.44,1408800.0,4.1232,4.1232,4.1046,4.1139,1408800.0
2010-06-25 14:35:00,4.44,4.45,4.44,4.45,644000.0,4.1139,4.1232,4.1139,4.1232,644000.0
2010-06-25 14:40:00,4.45,4.46,4.44,4.45,1689600.0,4.1232,4.1324,4.1139,4.1232,1689600.0
2010-06-25 14:45:00,4.45,4.45,4.44,4.44,582400.0,4.1232,4.1232,4.1139,4.1139,582400.0
2010-06-25 14:50:00,4.44,4.45,4.44,4.45,711200.0,4.1139,4.1232,4.1139,4.1232,711200.0
2010-06-25 14:55:00,4.45,4.45,4.43,4.44,1212800.0,4.1232,4.1232,4.1046,4.1139,1212800.0
2010-06-25 15:00:00,4.44,4.44,4.42,4.43,2160000.0,4.1139,4.1139,4.0954,4.1046,2160000.0
2010-06-25 15:05:00,4.43,4.43,4.42,4.43,1589600.0,4.1046,4.1046,4.0954,4.1046,1589600.0
2010-06-25 15:10:00,4.43,4.44,4.43,4.43,955200.0,4.1046,4.1139,4.1046,4.1046,955200.0
2010-06-25 15:15:00,4.43,4.43,4.4,4.41,4410400.0,4.1046,4.1046,4.0768,4.0861,4410400.0
2010-06-25 15:20:00,4.41,4.42,4.41,4.41,1412800.0,4.0861,4.0954,4.0861,4.0861,1412800.0
2010-06-25 15:25:00,4.41,4.42,4.41,4.41,779200.0,4.0861,4.0954,4.0861,4.0861,779200.0
2010-06-25 15:30:00,4.42,4.45,4.41,4.44,2871200.0,4.0954,4.1232,4.0861,4.1139,2871200.0
2010-06-25 15:35:00,4.44,4.45,4.43,4.44,3533600.0,4.1139,4.1232,4.1046,4.1139,3533600.0
2010-06-25 15:40:00,4.44,4.45,4.42,4.43,3136800.0,4.1139,4.1232,4.0954,4.1046,3136800.0
2010-06-25 15:45:00,4.43,4.43,4.4,4.41,5251200.0,4.1046,4.1046,4.0768,4.0861,5251200.0
2010-06-25 15:50:00,4.41,4.41,4.39,4.4,3957600.0,4.0861,4.0861,4.0676,4.0768,3957600.0
2010-06-25 15:55:00,4.4,4.42,4.4,4.42,5484800.0,4.0768,4.0954,4.0768,4.0954,5484800.0
2010-06-28 09:30:00,4.43,4.44,4.41,4.41,3420000.0,4.1046,4.1139,4.0861,4.0861,3420000.0
2010-06-28 09:35:00,4.41,4.42,4.4,4.41,2288800.0,4.0861,4.0954,4.0768,4.0861,2288800.0
2010-06-28 09:40:00,4.41,4.41,4.39,4.4,2806400.0,4.0861,4.0861,4.0676,4.0768,2806400.0
2010-06-28 09:45:00,4.4,4.4,4.37,4.38,3027200.0,4.0768,4.0768,4.0491,4.0583,3027200.0
2010-06-28 09:50:00,4.38,4.39,4.38,4.38,2823200.0,4.0583,4.0676,4.0583,4.0583,2823200.0
2010-06-28 09:55:00,4.38,4.38,4.36,4.37,4574400.0,4.0583,4.0583,4.0398,4.0491,4574400.0
2010-06-28 10:00:00,4.37,4.39,4.37,4.39,3321600.0,4.0491,4.0676,4.0491,4.0676,3321600.0
2010-06-28 10:05:00,4.39,4.39,4.37,4.38,3899200.0,4.0676,4.0676,4.0491,4.0583,3899200.0
2010-06-28 10:10:00,4.38,4.39,4.37,4.39,1738400.0,4.0583,4.0676,4.0491,4.0676,1738400.0
2010-06-28 10:15:00,4.39,4.39,4.38,4.38,1816000.0,4.0676,4.0676,4.0583,4.0583,1816000.0
2010-06-28 10:20:00,4.38,4.4,4.38,4.4,1651200.0,4.0583,4.0768,4.0583,4.0768,1651200.0
2010-06-28 10:25:00,4.4,4.41,4.39,4.4,3024000.0,4.0768,4.0861,4.0676,4.0768,3024000.0
2010-06-28 10:30:00,4.4,4.41,4.38,4.39,2258400.0,4.0768,4.0861,4.0583,4.0676,2258400.0
2010-06-28 10:35:00,4.39,4.39,4.38,4.38,1818400.0,4.0676,4.0676,4.0583,4.0583,1818400.0
2010-06-28 10:40:00,4.38,4.4,4.38,4.39,1330400.0,4.0583,4.0768,4.0583,4.0676,1330400.0
2010-06-28 10:45:00,4.39,4.41,4.39,4.41,2075200.0,4.0676,4.0861,4.0676,4.0861,2075200.0
2010-06-28 10:50:00,4.41,4.42,4.41,4.42,1808800.0,4.0861,4.0954,4.0861,4.0954,1808800.0
2010-06-28 10:55:00,4.42,4.42,4.41,4.42,2612000.0,4.0954,4.0954,4.0861,4.0954,2612000.0
2010-06-28 11:00:00,4.42,4.43,4.38,4.43,1342400.0,4.0954,4.1046,4.0583,4.1046,1342400.0
2010-06-28 11:05:00,4.43,4.44,4.43,4.43,1388800.0,4.1046,4.1139,4.1046,4.1046,1388800.0
2010-06-28 11:10:00,4.44,4.44,4.43,4.43,1260800.0,4.1139,4.1139,4.1046,4.1046,1260800.0
2010-06-28 11:15:00,4.43,4.44,4.42,4.43,1080800.0,4.1046,4.1139,4.0954,4.1046,1080800.0
2010-06-28 11:20:00,4.43,4.43,4.42,4.42,980800.0,4.1046,4.1046,4.0954,4.0954,980800.0
2010-06-28 11:25:00,4.42,4.44,4.42,4.44,1675200.0,4.0954,4.1139,4.0954,4.1139,1675200.0
2010-06-28 11:30:00,4.44,4.45,4.43,4.44,1881600.0,4.1139,4.1232,4.1046,4.1139,1881600.0
2010-06-28 11:35:00,4.44,4.45,4.44,4.44,1084800.0,4.1139,4.1232,4.1139,4.1139,1084800.0
2010-06-28 11:40:00,4.44,4.45,4.44,4.44,864800.0,4.1139,4.1232,4.1139,4.1139,864800.0
2010-06-28 11:45:00,4.44,4.45,4.44,4.44,1094400.0,4.1139,4.1232,4.1139,4.1139,1094400.0
2010-06-28 11:50:00,4.45,4.45,4.43,4.44,568800.0,4.1232,4.1232,4.1046,4.1139,568800.0
2010-06-28 11:55:00,4.44,4.44,4.43,4.43,2014400.0,4.1139,4.1139,4.1046,4.1046,2014400.0
2010-06-28 12:00:00,4.43,4.43,4.42,4.42,1485600.0,4.1046,4.1046,4.0954,4.0954,1485600.0
2010-06-28 12:05:00,4.42,4.42,4.41,4.42,832800.0,4.0954,4.0954,4.0861,4.0954,832800.0
2010-06-28 12:10:00,4.42,4.42,4.41,4.42,1090400.0,4.0954,4.0954,4.0861,4.0954,1090400.0
2010-06-28 12:15:00,4.42,4.42,4.41,4.41,1300000.0,4.0954,4.0954,4.0861,4.0861,1300000.0
2010-06-28 12:20:00,4.41,4.42,4.41,4.42,1184800.0,4.0861,4.0954,4.0861,4.0954,1184800.0
2010-06-28 12:25:00,4.42,4.43,4.42,4.43,1172000.0,4.0954,4.1046,4.0954,4.1046,1172000.0
2010-06-28 12:30:00,4.43,4.43,4.42,4.42,1046400.0,4.1046,4.1046,4.0954,4.0954,1046400.0
2010-06-28 12:35:00,4.42,4.42,4.41,4.41,1745600.0,4.0954,4.0954,4.0861,4.0861,1745600.0
2010-06-28 12:40:00,4.41,4.41,4.4,4.41,1445600.0,4.0861,4.0861,4.0768,4.0861,1445600.0
2010-06-28 12:45:00,4.41,4.42,4.4,4.42,724000.0,4.0861,4.0954,4.0768,4.0954,724000.0
2010-06-28 12:50:00,4.42,4.42,4.41,4.42,1020000.0,4.0954,4.0954,4.0861,4.0954,1020000.0
2010-06-28 12:55:00,4.42,4.43,4.42,4.42,292800.0,4.0954,4.1046,4.0954,4.0954,292800.0
2010-06-28 13:00:00,4.42,4.42,4.41,4.41,2132800.0,4.0954,4.0954,4.0861,4.0861,2132800.0
2010-06-28 13:05:00,4.41,4.41,4.4,4.4,1790400.0,4.0861,4.0861,4.0768,4.0768,1790400.0
2010-06-28 13:10:00,4.4,4.4,4.39,4.4,951200.0,4.0768,4.0768,4.0676,4.0768,951200.0
2010-06-28 13:15:00,4.4,4.4,4.39,4.39,1792000.0,4.0768,4.0768,4.0676,4.0676,1792000.0
2010-06-28 13:20:00,4.39,4.4,4.39,4.4,736800.0,4.0676,4.0768,4.0676,4.0768,736800.0
2010-06-28 13:25:00,4.4,4.41,4.4,4.4,1609600.0,4.0768,4.0861,4.0768,4.0768,1609600.0
2010-06-28 13:30:00,4.4,4.4,4.39,4.39,1464800.0,4.0768,4.0768,4.0676,4.0676,1464800.0
2010-06-28 13:35:00,4.39,4.4,4.39,4.4,678400.0,4.0676,4.0768,4.0676,4.0768,678400.0
2010-06-28 13:40:00,4.4,4.4,4.39,4.4,760000.0,4.0768,4.0768,4.0676,4.0768,760000.0
2010-06-28 13:45:00,4.4,4.41,4.4,4.41,846400.0,4.0768,4.0861,4.0768,4.0861,846400.0
2010-06-28 13:50:00,4.41,4.42,4.41,4.41,1614400.0,4.0861,4.0954,4.0861,4.0861,1614400.0
2010-06-28 13:55:00,4.41,4.42,4.41,4.41,1939200.0,4.0861,4.0954,4.0861,4.0861,1939200.0
2010-06-28 14:00:00,4.41,4.41,4.41,4.41,1134400.0,4.0861,4.0861,4.0861,4.0861,1134400.0
2010-06-28 14:05:00,4.41,4.41,4.41,4.41,492000.0,4.0861,4.0861,4.0861,4.0861,492000.0
2010-06-28 14:10:00,4.41,4.42,4.41,4.42,962400.0,4.0861,4.0954,4.0861,4.0954,962400.0
2010-06-28 14:15:00,4.42,4.42,4.41,4.41,975200.0,4.0954,4.0954,4.0861,4.0861,975200.0
2010-06-28 14:20:00,4.41,4.42,4.41,4.41,1095200.0,4.0861,4.0954,4.0861,4.0861,1095200.0
2010-06-28 14:25:00,4.41,4.42,4.41,4.41,576000.0,4.0861,4.0954,4.0861,4.0861,576000.0
2010-06-28 14:30:00,4.41,4.41,4.4,4.4,824800.0,4.0861,4.0861,4.0768,4.0768,824800.0
2010-06-28 14:35:00,4.4,4.42,4.4,4.42,1543200.0,4.0768,4.0954,4.0768,4.0954,1543200.0
2010-06-28 14:40:00,4.42,4.43,4.42,4.43,1201600.0,4.0954,4.1046,4.0954,4.1046,1201600.0
2010-06-28 14:45:00,4.43,4.43,4.42,4.43,1108000.0,4.1046,4.1046,4.0954,4.1046,1108000.0
2010-06-28 14:50:00,4.43,4.43,4.42,4.42,1424000.0,4.1046,4.1046,4.0954,4.0954,1424000.0
2010-06-28 14:55:00,4.42,4.43,4.42,4.43,828000.0,4.0954,4.1046,4.0954,4.1046,828000.0
2010-06-28 15:00:00,4.43,4.43,4.43,4.43,1443200.0,4.1046,4.1046,4.1046,4.1046,1443200.0
2010-06-28 15:05:00,4.43,4.44,4.43,4.43,724000.0,4.1046,4.1139,4.1046,4.1046,724000.0
2010-06-28 15:10:00,4.43,4.43,4.42,4.42,1528800.0,4.1046,4.1046,4.0954,4.0954,1528800.0
2010-06-28 15:15:00,4.42,4.42,4.41,4.42,1517600.0,4.0954,4.0954,4.0861,4.0954,1517600.0
2010-06-28 15:20:00,4.42,4.42,4.41,4.41,1194400.0,4.0954,4.0954,4.0861,4.0861,1194400.0
2010-06-28 15:25:00,4.41,4.41,4.39,4.4,2116800.0,4.0861,4.0861,4.0676,4.0768,2116800.0
2010-06-28 15:30:00,4.4,4.41,4.39,4.4,1493600.0,4.0768,4.0861,4.0676,4.0768,1493600.0
2010-06-28 15:35:00,4.4,4.41,4.4,4.41,1025600.0,4.0768,4.0861,4.0768,4.0861,1025600.0
2010-06-28 15:40:00,4.41,4.43,4.41,4.42,1512800.0,4.0861,4.1046,4.0861,4.0954,1512800.0
2010-06-28 15:45:00,4.42,4.42,4.41,4.42,867200.0,4.0954,4.0954,4.0861,4.0954,867200.0
2010-06-28 15:50:00,4.42,4.42,4.39,4.39,3150400.0,4.0954,4.0954,4.0676,4.0676,3150400.0
2010-06-28 15:55:00,4.39,4.4,4.39,4.39,3319200.0,4.0676,4.0768,4.0676,4.0676,3319200.0
2010-06-29 09:30:00,4.27,4.27,4.25,4.26,8608000.0,3.9564,3.9564,3.9379,3.9471,8608000.0
2010-06-29 09:35:00,4.26,4.27,4.24,4.25,4181600.0,3.9471,3.9564,3.9286,3.9379,4181600.0
2010-06-29 09:40:00,4.25,4.25,4.23,4.24,6128000.0,3.9379,3.9379,3.9193,3.9286,6128000.0
2010-06-29 09:45:00,4.23,4.24,4.2,4.21,8598400.0,3.9193,3.9286,3.8915,3.9008,8598400.0
2010-06-29 09:50:00,4.21,4.21,4.19,4.21,6933600.0,3.9008,3.9008,3.8823,3.9008,6933600.0
2010-06-29 09:55:00,4.21,4.23,4.21,4.22,4828800.0,3.9008,3.9193,3.9008,3.9101,4828800.0
2010-06-29 10:00:00,4.22,4.22,4.16,4.16,12817600.0,3.9101,3.9101,3.8545,3.8545,12817600.0
2010-06-29 10:05:00,4.16,4.19,4.15,4.18,6254400.0,3.8545,3.8823,3.8452,3.873,6254400.0
2010-06-29 10:10:00,4.18,4.19,4.18,4.19,3709600.0,3.873,3.8823,3.873,3.8823,3709600.0
2010-06-29 10:15:00,4.19,4.19,4.16,4.17,3827200.0,3.8823,3.8823,3.8545,3.8637,3827200.0
2010-06-29 10:20:00,4.17,4.18,4.16,4.17,3492000.0,3.8637,3.873,3.8545,3.8637,3492000.0
2010-06-29 10:25:00,4.17,4.17,4.13,4.13,9096800.0,3.8637,3.8637,3.8267,3.8267,9096800.0
2010-06-29 10:30:00,4.13,4.16,4.13,4.15,5460000.0,3.8267,3.8545,3.8267,3.8452,5460000.0
2010-06-29 10:35:00,4.15,4.16,4.15,4.16,2664800.0,3.8452,3.8545,3.8452,3.8545,2664800.0
2010-06-29 10:40:00,4.16,4.17,4.15,4.16,3020000.0,3.8545,3.8637,3.8452,3.8545,3020000.0
2010-06-29 10:45:00,4.16,4.16,4.15,4.16,2244000.0,3.8545,3.8545,3.8452,3.8545,2244000.0
2010-06-29 10:50:00,4.16,4.17,4.15,4.17,2632800.0,3.8545,3.8637,3.8452,3.8637,2632800.0
2010-06-29 10:55:00,4.17,4.18,4.17,4.18,4917600.0,3.8637,3.873,3.8637,3.873,4917600.0
2010-06-29 11:00:00,4.18,4.18,4.17,4.17,1523200.0,3.873,3.873,3.8637,3.8637,1523200.0
2010-06-29 11:05:00,4.17,4.18,4.16,4.18,2439200.0,3.8637,3.873,3.8545,3.873,2439200.0
2010-06-29 11:10:00,4.18,4.2,4.18,4.19,4005600.0,3.873,3.8915,3.873,3.8823,4005600.0
2010-06-29 11:15:00,4.19,4.19,4.17,4.18,2333600.0,3.8823,3.8823,3.8637,3.873,2333600.0
2010-06-29 11:20:00,4.18,4.19,4.17,4.18,1467200.0,3.873,3.8823,3.8637,3.873,1467200.0
2010-06-29 11:25:00,4.18,4.18,4.16,4.17,1934400.0,3.873,3.873,3.8545,3.8637,1934400.0
2010-06-29 11:30:00,4.17,4.17,4.16,4.16,1496800.0,3.8637,3.8637,3.8545,3.8545,1496800.0
2010-06-29 11:35:00,4.16,4.17,4.16,4.17,1251200.0,3.8545,3.8637,3.8545,3.8637,1251200.0
2010-06-29 11:40:00,4.17,4.17,4.16,4.16,1502400.0,3.8637,3.8637,3.8545,3.8545,1502400.0
2010-06-29 11:45:00,4.16,4.17,4.16,4.16,1657600.0,3.8545,3.8637,3.8545,3.8545,1657600.0
2010-06-29 11:50:00,4.17,4.17,4.16,4.16,1198400.0,3.8637,3.8637,3.8545,3.8545,1198400.0
2010-06-29 11:55:00,4.16,4.16,4.15,4.16,1002400.0,3.8545,3.8545,3.8452,3.8545,1002400.0
2010-06-29 12:00:00,4.16,4.16,4.14,4.14,2164000.0,3.8545,3.8545,3.8359,3.8359,2164000.0
2010-06-29 12:05:00,4.14,4.15,4.14,4.15,4275200.0,3.8359,3.8452,3.8359,3.8452,4275200.0
2010-06-29 12:10:00,4.15,4.15,4.14,4.15,1864800.0,3.8452,3.8452,3.8359,3.8452,1864800.0
2010-06-29 12:15:00,4.15,4.17,4.14,4.16,2208800.0,3.8452,3.8637,3.8359,3.8545,2208800.0
2010-06-29 12:20:00,4.16,4.18,4.16,4.18,3595200.0,3.8545,3.873,3.8545,3.873,3595200.0
2010-06-29 12:25:00,4.18,4.18,4.16,4.16,2205600.0,3.873,3.873,3.8545,3.8545,2205600.0
2010-06-29 12:30:00,4.16,4.16,4.15,4.16,1111200.0,3.8545,3.8545,3.8452,3.8545,1111200.0
2010-06-29 12:35:00,4.15,4.16,4.15,4.15,1225600.0,3.8452,3.8545,3.8452,3.8452,1225600.0
2010-06-29 12:40:00,4.15,4.16,4.15,4.15,1124000.0,3.8452,3.8545,3.8452,3.8452,1124000.0
2010-06-29 12:45:00,4.15,4.17,4.15,4.17,1283200.0,3.8452,3.8637,3.8452,3.8637,1283200.0
2010-06-29 12:50:00,4.17,4.17,4.16,4.16,397600.0,3.8637,3.8637,3.8545,3.8545,397600.0
2010-06-29 12:55:00,4.16,4.16,4.15,4.15,1057600.0,3.8545,3.8545,3.8452,3.8452,1057600.0
2010-06-29 13:00:00,4.15,4.16,4.15,4.15,687200.0,3.8452,3.8545,3.8452,3.8452,687200.0
2010-06-29 13:05:00,4.15,4.16,4.14,4.15,2201600.0,3.8452,3.8545,3.8359,3.8452,2201600.0
2010-06-29 13:10:00,4.16,4.16,4.14,4.15,1024800.0,3.8545,3.8545,3.8359,3.8452,1024800.0
2010-06-29 13:15:00,4.15,4.15,4.14,4.14,1293600.0,3.8452,3.8452,3.8359,3.8359,1293600.0
2010-06-29 13:20:00,4.14,4.15,4.13,4.13,1368000.0,3.8359,3.8452,3.8267,3.8267,1368000.0
2010-06-29 13:25:00,4.13,4.14,4.13,4.14,2268800.0,3.8267,3.8359,3.8267,3.8359,2268800.0
2010-06-29 13:30:00,4.14,4.14,4.11,4.11,3608000.0,3.8359,3.8359,3.8081,3.8081,3608000.0
2010-06-29 13:35:00,4.12,4.13,4.11,4.12,4124800.0,3.8174,3.8267,3.8081,3.8174,4124800.0
2010-06-29 13:40:00,4.12,4.13,4.12,4.13,2285600.0,3.8174,3.8267,3.8174,3.8267,2285600.0
2010-06-29 13:45:00,4.14,4.14,4.13,4.14,1961600.0,3.8359,3.8359,3.8267,3.8359,1961600.0
2010-06-29 13:50:00,4.14,4.14,4.13,4.13,1355200.0,3.8359,3.8359,3.8267,3.8267,1355200.0
2010-06-29 13:55:00,4.13,4.15,4.13,4.15,4268800.0,3.8267,3.8452,3.8267,3.8452,4268800.0
2010-06-29 14:00:00,4.15,4.15,4.14,4.15,1533600.0,3.8452,3.8452,3.8359,3.8452,1533600.0
2010-06-29 14:05:00,4.15,4.17,4.15,4.16,2597600.0,3.8452,3.8637,3.8452,3.8545,2597600.0
2010-06-29 14:10:00,4.16,4.17,4.16,4.17,1663200.0,3.8545,3.8637,3.8545,3.8637,1663200.0
2010-06-29 14:15:00,4.17,4.17,4.16,4.16,1918400.0,3.8637,3.8637,3.8545,3.8545,1918400.0
2010-06-29 14:20:00,4.16,4.17,4.15,4.17,1702400.0,3.8545,3.8637,3.8452,3.8637,1702400.0
2010-06-29 14:25:00,4.17,4.17,4.16,4.16,1520800.0,3.8637,3.8637,3.8545,3.8545,1520800.0
2010-06-29 14:30:00,4.16,4.16,4.15,4.15,2908800.0,3.8545,3.8545,3.8452,3.8452,2908800.0
2010-06-29 14:35:00,4.15,4.16,4.14,4.15,3470400.0,3.8452,3.8545,3.8359,3.8452,3470400.0
2010-06-29 14:40:00,4.15,4.15,4.14,4.15,1348000.0,3.8452,3.8452,3.8359,3.8452,1348000.0
2010-06-29 14:45:00,4.15,4.15,4.14,4.14,1534400.0,3.8452,3.8452,3.8359,3.8359,1534400.0
2010-06-29 14:50:00,4.14,4.16,4.13,4.15,5192800.0,3.8359,3.8545,3.8267,3.8452,5192800.0
2010-06-29 14:55:00,4.15,4.15,4.13,4.13,2654400.0,3.8452,3.8452,3.8267,3.8267,2654400.0
2010-06-29 15:00:00,4.13,4.15,4.13,4.14,2328800.0,3.8267,3.8452,3.8267,3.8359,2328800.0
2010-06-29 15:05:00,4.15,4.16,4.14,4.14,2729600.0,3.8452,3.8545,3.8359,3.8359,2729600.0
2010-06-29 15:10:00,4.14,4.14,4.13,4.13,2863200.0,3.8359,3.8359,3.8267,3.8267,2863200.0
2010-06-29 15:15:00,4.13,4.15,4.11,4.11,3567200.0,3.8267,3.8452,3.8081,3.8081,3567200.0
2010-06-29 15:20:00,4.11,4.12,4.08,4.1,10072800.0,3.8081,3.8174,3.7803,3.7989,10072800.0
2010-06-29 15:25:00,4.11,4.11,4.09,4.1,4575200.0,3.8081,3.8081,3.7896,3.7989,4575200.0
2010-06-29 15:30:00,4.1,4.11,4.08,4.11,6641600.0,3.7989,3.8081,3.7803,3.8081,6641600.0
2010-06-29 15:35:00,4.11,4.12,4.11,4.11,4615200.0,3.8081,3.8174,3.8081,3.8081,4615200.0
2010-06-29 15:40:00,4.11,4.12,4.09,4.09,4222400.0,3.8081,3.8174,3.7896,3.7896,4222400.0
2010-06-29 15:45:00,4.09,4.09,4.06,4.07,8515200.0,3.7896,3.7896,3.7618,3.7711,8515200.0
2010-06-29 15:50:00,4.07,4.12,4.07,4.12,12257600.0,3.7711,3.8174,3.7711,3.8174,12257600.0
2010-06-29 15:55:00,4.12,4.13,4.11,4.12,9124000.0,3.8174,3.8267,3.8081,3.8174,9124000.0
2010-06-30 09:30:00,4.09,4.11,4.09,4.11,5765600.0,3.7896,3.8081,3.7896,3.8081,5765600.0
2010-06-30 09:35:00,4.11,4.12,4.11,4.11,4428000.0,3.8081,3.8174,3.8081,3.8081,4428000.0
2010-06-30 09:40:00,4.12,4.14,4.11,4.14,6569600.0,3.8174,3.8359,3.8081,3.8359,6569600.0
2010-06-30 09:45:00,4.14,4.16,4.13,4.15,4582400.0,3.8359,3.8545,3.8267,3.8452,4582400.0
2010-06-30 09:50:00,4.15,4.16,4.14,4.15,3339200.0,3.8452,3.8545,3.8359,3.8452,3339200.0
2010-06-30 09:55:00,4.15,4.16,4.13,4.13,3192000.0,3.8452,3.8545,3.8267,3.8267,3192000.0
2010-06-30 10:00:00,4.13,4.14,4.13,4.14,2442400.0,3.8267,3.8359,3.8267,3.8359,2442400.0
2010-06-30 10:05:00,4.14,4.14,4.12,4.13,2556000.0,3.8359,3.8359,3.8174,3.8267,2556000.0
2010-06-30 10:10:00,4.13,4.14,4.12,4.13,1615200.0,3.8267,3.8359,3.8174,3.8267,1615200.0
2010-06-30 10:15:00,4.13,4.14,4.13,4.14,2344000.0,3.8267,3.8359,3.8267,3.8359,2344000.0
2010-06-30 10:20:00,4.14,4.14,4.12,4.13,2316000.0,3.8359,3.8359,3.8174,3.8267,2316000.0
2010-06-30 10:25:00,4.13,4.14,4.12,4.13,1244800.0,3.8267,3.8359,3.8174,3.8267,1244800.0
2010-06-30 10:30:00,4.13,4.14,4.12,4.13,2264000.0,3.8267,3.8359,3.8174,3.8267,2264000.0
2010-06-30 10:35:00,4.13,4.15,4.13,4.15,1991200.0,3.8267,3.8452,3.8267,3.8452,1991200.0
2010-06-30 10:40:00,4.15,4.15,4.12,4.13,3042400.0,3.8452,3.8452,3.8174,3.8267,3042400.0
2010-06-30 10:45:00,4.13,4.14,4.12,4.13,1484000.0,3.8267,3.8359,3.8174,3.8267,1484000.0
2010-06-30 10:50:00,4.13,4.13,4.11,4.13,2882400.0,3.8267,3.8267,3.8081,3.8267,2882400.0
2010-06-30 10:55:00,4.13,4.13,4.12,4.12,1444800.0,3.8267,3.8267,3.8174,3.8174,1444800.0
2010-06-30 11:00:00,4.12,4.14,4.11,4.13,2265600.0,3.8174,3.8359,3.8081,3.8267,2265600.0
2010-06-30 11:05:00,4.13,4.14,4.12,4.13,1342400.0,3.8267,3.8359,3.8174,3.8267,1342400.0
2010-06-30 11:10:00,4.13,4.14,4.13,4.14,1149600.0,3.8267,3.8359,3.8267,3.8359,1149600.0
2010-06-30 11:15:00,4.14,4.15,4.14,4.15,1269600.0,3.8359,3.8452,3.8359,3.8452,1269600.0
2010-06-30 11:20:00,4.15,4.15,4.14,4.15,2569600.0,3.8452,3.8452,3.8359,3.8452,2569600.0
2010-06-30 11:25:00,4.15,4.16,4.14,4.14,1032000.0,3.8452,3.8545,3.8359,3.8359,1032000.0
2010-06-30 11:30:00,4.14,4.16,4.14,4.15,873600.0,3.8359,3.8545,3.8359,3.8452,873600.0
2010-06-30 11:35:00,4.15,4.16,4.15,4.16,1421600.0,3.8452,3.8545,3.8452,3.8545,1421600.0
2010-06-30 11:40:00,4.16,4.16,4.16,4.16,1873600.0,3.8545,3.8545,3.8545,3.8545,1873600.0
2010-06-30 11:45:00,4.16,4.17,4.16,4.16,1340000.0,3.8545,3.8637,3.8545,3.8545,1340000.0
2010-06-30 11:50:00,4.16,4.17,4.16,4.16,868800.0,3.8545,3.8637,3.8545,3.8545,868800.0
2010-06-30 11:55:00,4.16,4.17,4.15,4.16,1733600.0,3.8545,3.8637,3.8452,3.8545,1733600.0
2010-06-30 12:00:00,4.16,4.16,4.15,4.16,892800.0,3.8545,3.8545,3.8452,3.8545,892800.0
2010-06-30 12:05:00,4.16,4.16,4.15,4.16,788800.0,3.8545,3.8545,3.8452,3.8545,788800.0
2010-06-30 12:10:00,4.16,4.16,4.16,4.16,543200.0,3.8545,3.8545,3.8545,3.8545,543200.0
2010-06-30 12:15:00,4.16,4.16,4.16,4.16,483200.0,3.8545,3.8545,3.8545,3.8545,483200.0
2010-06-30 12:20:00,4.16,4.16,4.15,4.16,833600.0,3.8545,3.8545,3.8452,3.8545,833600.0
2010-06-30 12:25:00,4.16,4.16,4.15,4.15,788800.0,3.8545,3.8545,3.8452,3.8452,788800.0
2010-06-30 12:30:00,4.15,4.15,4.14,4.15,1459200.0,3.8452,3.8452,3.8359,3.8452,1459200.0
2010-06-30 12:35:00,4.15,4.15,4.15,4.15,453600.0,3.8452,3.8452,3.8452,3.8452,453600.0
2010-06-30 12:40:00,4.15,4.15,4.13,4.13,1746400.0,3.8452,3.8452,3.8267,3.8267,1746400.0
2010-06-30 12:45:00,4.13,4.13,4.13,4.13,2274400.0,3.8267,3.8267,3.8267,3.8267,2274400.0
2010-06-30 12:50:00,4.13,4.14,4.13,4.14,1044800.0,3.8267,3.8359,3.8267,3.8359,1044800.0
2010-06-30 12:55:00,4.14,4.14,4.14,4.14,309600.0,3.8359,3.8359,3.8359,3.8359,309600.0
2010-06-30 13:00:00,4.14,4.15,4.14,4.14,780800.0,3.8359,3.8452,3.8359,3.8359,780800.0
2010-06-30 13:05:00,4.14,4.14,4.13,4.14,1549600.0,3.8359,3.8359,3.8267,3.8359,1549600.0
2010-06-30 13:10:00,4.13,4.14,4.13,4.14,348800.0,3.8267,3.8359,3.8267,3.8359,348800.0
2010-06-30 13:15:00,4.14,4.14,4.13,4.14,764800.0,3.8359,3.8359,3.8267,3.8359,764800.0
2010-06-30 13:20:00,4.14,4.15,4.14,4.15,583200.0,3.8359,3.8452,3.8359,3.8452,583200.0
2010-06-30 13:25:00,4.15,4.15,4.15,4.15,588000.0,3.8452,3.8452,3.8452,3.8452,588000.0
2010-06-30 13:30:00,4.15,4.15,4.13,4.13,2276800.0,3.8452,3.8452,3.8267,3.8267,2276800.0
2010-06-30 13:35:00,4.13,4.14,4.13,4.13,435200.0,3.8267,3.8359,3.8267,3.8267,435200.0
2010-06-30 13:40:00,4.13,4.14,4.13,4.14,1284000.0,3.8267,3.8359,3.8267,3.8359,1284000.0
2010-06-30 13:45:00,4.13,4.15,4.13,4.14,624800.0,3.8267,3.8452,3.8267,3.8359,624800.0
2010-06-30 13:50:00,4.14,4.15,4.13,4.14,1276000.0,3.8359,3.8452,3.8267,3.8359,1276000.0
2010-06-30 13:55:00,4.14,4.15,4.14,4.15,979200.0,3.8359,3.8452,3.8359,3.8452,979200.0
2010-06-30 14:00:00,4.14,4.15,4.14,4.14,3563200.0,3.8359,3.8452,3.8359,3.8359,3563200.0
2010-06-30 14:05:00,4.14,4.14,4.12,4.14,4436800.0,3.8359,3.8359,3.8174,3.8359,4436800.0
2010-06-30 14:10:00,4.14,4.14,4.13,4.13,1365600.0,3.8359,3.8359,3.8267,3.8267,1365600.0
2010-06-30 14:15:00,4.13,4.14,4.13,4.13,1430400.0,3.8267,3.8359,3.8267,3.8267,1430400.0
2010-06-30 14:20:00,4.13,4.13,4.11,4.11,3373600.0,3.8267,3.8267,3.8081,3.8081,3373600.0
2010-06-30 14:25:00,4.11,4.12,4.11,4.12,2077600.0,3.8081,3.8174,3.8081,3.8174,2077600.0
2010-06-30 14:30:00,4.12,4.13,4.11,4.12,1211200.0,3.8174,3.8267,3.8081,3.8174,1211200.0
2010-06-30 14:35:00,4.12,4.13,4.12,4.12,621600.0,3.8174,3.8267,3.8174,3.8174,621600.0
2010-06-30 14:40:00,4.12,4.12,4.11,4.11,907200.0,3.8174,3.8174,3.8081,3.8081,907200.0
2010-06-30 14:45:00,4.11,4.13,4.11,4.13,2347200.0,3.8081,3.8267,3.8081,3.8267,2347200.0
2010-06-30 14:50:00,4.13,4.13,4.12,4.13,1678400.0,3.8267,3.8267,3.8174,3.8267,1678400.0
2010-06-30 14:55:00,4.13,4.13,4.12,4.12,1720000.0,3.8267,3.8267,3.8174,3.8174,1720000.0
2010-06-30 15:00:00,4.12,4.13,4.12,4.13,994400.0,3.8174,3.8267,3.8174,3.8267,994400.0
2010-06-30 15:05:00,4.13,4.13,4.12,4.12,1178400.0,3.8267,3.8267,3.8174,3.8174,1178400.0
2010-06-30 15:10:00,4.12,4.13,4.11,4.12,846400.0,3.8174,3.8267,3.8081,3.8174,846400.0
2010-06-30 15:15:00,4.12,4.12,4.1,4.11,3318400.0,3.8174,3.8174,3.7989,3.8081,3318400.0
2010-06-30 15:20:00,4.11,4.11,4.1,4.11,1830400.0,3.8081,3.8081,3.7989,3.8081,1830400.0
2010-06-30 15:25:00,4.11,4.11,4.08,4.08,4846400.0,3.8081,3.8081,3.7803,3.7803,4846400.0
2010-06-30 15:30:00,4.08,4.08,4.07,4.07,4734400.0,3.7803,3.7803,3.7711,3.7711,4734400.0
2010-06-30 15:35:00,4.07,4.08,4.05,4.05,4576800.0,3.7711,3.7803,3.7526,3.7526,4576800.0
2010-06-30 15:40:00,4.05,4.05,4.02,4.02,11616800.0,3.7526,3.7526,3.7248,3.7248,11616800.0
2010-06-30 15:45:00,4.02,4.04,4.01,4.04,8957600.0,3.7248,3.7433,3.7155,3.7433,8957600.0
2010-06-30 15:50:00,4.04,4.06,4.03,4.03,8018400.0,3.7433,3.7618,3.734,3.734,8018400.0
2010-06-30 15:55:00,4.03,4.04,4.02,4.03,6524000.0,3.734,3.7433,3.7248,3.734,6524000.0
2010-07-01 09:30:00,4.03,4.04,4.02,4.03,7156800.0,3.734,3.7433,3.7248,3.734,7156800.0
2010-07-01 09:35:00,4.03,4.06,4.02,4.05,7420800.0,3.734,3.7618,3.7248,3.7526,7420800.0
2010-07-01 09:40:00,4.05,4.05,4.04,4.05,3808000.0,3.7526,3.7526,3.7433,3.7526,3808000.0
2010-07-01 09:45:00,4.05,4.05,4.02,4.03,5363200.0,3.7526,3.7526,3.7248,3.734,5363200.0
2010-07-01 09:50:00,4.03,4.03,4.01,4.01,3366400.0,3.734,3.734,3.7155,3.7155,3366400.0
2010-07-01 09:55:00,4.01,4.02,4.0,4.01,4210400.0,3.7155,3.7248,3.7062,3.7155,4210400.0
2010-07-01 10:00:00,4.01,4.01,3.96,3.97,15795200.0,3.7155,3.7155,3.6692,3.6784,15795200.0
2010-07-01 10:05:00,3.97,3.99,3.97,3.98,6764000.0,3.6784,3.697,3.6784,3.6877,6764000.0
2010-07-01 10:10:00,3.98,3.99,3.94,3.94,6607200.0,3.6877,3.697,3.6506,3.6506,6607200.0
2010-07-01 10:15:00,3.94,3.96,3.94,3.95,5609600.0,3.6506,3.6692,3.6506,3.6599,5609600.0
2010-07-01 10:20:00,3.95,3.96,3.94,3.96,5794400.0,3.6599,3.6692,3.6506,3.6692,5794400.0
2010-07-01 10:25:00,3.96,3.96,3.95,3.95,3381600.0,3.6692,3.6692,3.6599,3.6599,3381600.0
2010-07-01 10:30:00,3.95,3.96,3.93,3.94,4934400.0,3.6599,3.6692,3.6414,3.6506,4934400.0
2010-07-01 10:35:00,3.94,3.94,3.91,3.91,5867200.0,3.6506,3.6506,3.6228,3.6228,5867200.0
2010-07-01 10:40:00,3.91,3.91,3.89,3.9,7135200.0,3.6228,3.6228,3.6043,3.6136,7135200.0
2010-07-01 10:45:00,3.9,3.93,3.9,3.92,5369600.0,3.6136,3.6414,3.6136,3.6321,5369600.0
2010-07-01 10:50:00,3.92,3.92,3.91,3.91,1634400.0,3.6321,3.6321,3.6228,3.6228,1634400.0
2010-07-01 10:55:00,3.91,3.92,3.9,3.9,4271200.0,3.6228,3.6321,3.6136,3.6136,4271200.0
2010-07-01 11:00:00,3.9,3.9,3.88,3.9,4684800.0,3.6136,3.6136,3.595,3.6136,4684800.0
2010-07-01 11:05:00,3.9,3.9,3.88,3.88,4843200.0,3.6136,3.6136,3.595,3.595,4843200.0
2010-07-01 11:10:00,3.89,3.9,3.88,3.89,3942400.0,3.6043,3.6136,3.595,3.6043,3942400.0
2010-07-01 11:15:00,3.89,3.91,3.89,3.91,5228800.0,3.6043,3.6228,3.6043,3.6228,5228800.0
2010-07-01 11:20:00,3.91,3.92,3.9,3.92,2567200.0,3.6228,3.6321,3.6136,3.6321,2567200.0
2010-07-01 11:25:00,3.92,3.93,3.91,3.93,4345600.0,3.6321,3.6414,3.6228,3.6414,4345600.0
2010-07-01 11:30:00,3.93,3.94,3.92,3.94,2955200.0,3.6414,3.6506,3.6321,3.6506,2955200.0
2010-07-01 11:35:00,3.94,3.96,3.94,3.95,3666400.0,3.6506,3.6692,3.6506,3.6599,3666400.0
2010-07-01 11:40:00,3.95,3.95,3.94,3.95,2951200.0,3.6599,3.6599,3.6506,3.6599,2951200.0
2010-07-01 11:45:00,3.95,3.96,3.94,3.95,2733600.0,3.6599,3.6692,3.6506,3.6599,2733600.0
2010-07-01 11:50:00,3.95,3.95,3.94,3.94,1683200.0,3.6599,3.6599,3.6506,3.6506,1683200.0
2010-07-01 11:55:00,3.94,3.95,3.93,3.94,2032800.0,3.6506,3.6599,3.6414,3.6506,2032800.0
2010-07-01 12:00:00,3.94,3.94,3.93,3.93,2768000.0,3.6506,3.6506,3.6414,3.6414,2768000.0
2010-07-01 12:05:00,3.93,3.94,3.92,3.93,1721600.0,3.6414,3.6506,3.6321,3.6414,1721600.0
2010-07-01 12:10:00,3.93,3.93,3.92,3.93,2786400.0,3.6414,3.6414,3.6321,3.6414,2786400.0
2010-07-01 12:15:00,3.93,3.94,3.93,3.93,979200.0,3.6414,3.6506,3.6414,3.6414,979200.0
2010-07-01 12:20:00,3.93,3.93,3.92,3.92,1212800.0,3.6414,3.6414,3.6321,3.6321,1212800.0
2010-07-01 12:25:00,3.92,3.94,3.92,3.94,1236000.0,3.6321,3.6506,3.6321,3.6506,1236000.0
2010-07-01 12:30:00,3.94,3.95,3.93,3.95,2141600.0,3.6506,3.6599,3.6414,3.6599,2141600.0
2010-07-01 12:35:00,3.95,3.97,3.95,3.97,3072800.0,3.6599,3.6784,3.6599,3.6784,3072800.0
2010-07-01 12:40:00,3.97,4.01,3.97,4.0,9879200.0,3.6784,3.7155,3.6784,3.7062,9879200.0
2010-07-01 12:45:00,4.0,4.01,3.99,4.0,2634400.0,3.7062,3.7155,3.697,3.7062,2634400.0
2010-07-01 12:50:00,4.0,4.01,3.99,3.99,2413600.0,3.7062,3.7155,3.697,3.697,2413600.0
2010-07-01 12:55:00,3.99,3.99,3.98,3.98,2727200.0,3.697,3.697,3.6877,3.6877,2727200.0
2010-07-01 13:00:00,3.98,3.98,3.97,3.98,1291200.0,3.6877,3.6877,3.6784,3.6877,1291200.0
2010-07-01 13:05:00,3.98,3.98,3.98,3.98,1072800.0,3.6877,3.6877,3.6877,3.6877,1072800.0
2010-07-01 13:10:00,3.98,3.98,3.97,3.97,1780800.0,3.6877,3.6877,3.6784,3.6784,1780800.0
2010-07-01 13:15:00,3.97,3.99,3.97,3.99,2094400.0,3.6784,3.697,3.6784,3.697,2094400.0
2010-07-01 13:20:00,3.99,4.0,3.99,3.99,2016000.0,3.697,3.7062,3.697,3.697,2016000.0
2010-07-01 13:25:00,3.99,4.0,3.98,3.98,1985600.0,3.697,3.7062,3.6877,3.6877,1985600.0
2010-07-01 13:30:00,3.98,4.02,3.98,4.01,3060800.0,3.6877,3.7248,3.6877,3.7155,3060800.0
2010-07-01 13:35:00,4.01,4.02,4.0,4.02,2960000.0,3.7155,3.7248,3.7062,3.7248,2960000.0
2010-07-01 13:40:00,4.02,4.02,3.99,4.0,2969600.0,3.7248,3.7248,3.697,3.7062,2969600.0
2010-07-01 13:45:00,4.0,4.0,3.98,3.98,2542400.0,3.7062,3.7062,3.6877,3.6877,2542400.0
2010-07-01 13:50:00,3.98,4.0,3.98,3.99,2278400.0,3.6877,3.7062,3.6877,3.697,2278400.0
2010-07-01 13:55:00,3.99,4.01,3.99,4.0,3234400.0,3.697,3.7155,3.697,3.7062,3234400.0
2010-07-01 14:00:00,4.0,4.01,4.0,4.01,1667200.0,3.7062,3.7155,3.7062,3.7155,1667200.0
2010-07-01 14:05:00,4.01,4.01,3.99,3.99,2580800.0,3.7155,3.7155,3.697,3.697,2580800.0
2010-07-01 14:10:00,3.99,4.02,3.99,4.01,1484800.0,3.697,3.7248,3.697,3.7155,1484800.0
2010-07-01 14:15:00,4.01,4.03,4.01,4.02,3026400.0,3.7155,3.734,3.7155,3.7248,3026400.0
2010-07-01 14:20:00,4.02,4.02,4.0,4.01,1600000.0,3.7248,3.7248,3.7062,3.7155,1600000.0
2010-07-01 14:25:00,4.01,4.01,3.99,4.0,2084000.0,3.7155,3.7155,3.697,3.7062,2084000.0
2010-07-01 14:30:00,4.0,4.0,3.99,4.0,2110400.0,3.7062,3.7062,3.697,3.7062,2110400.0
2010-07-01 14:35:00,4.0,4.01,3.99,3.99,2162400.0,3.7062,3.7155,3.697,3.697,2162400.0
2010-07-01 14:40:00,3.99,4.0,3.96,3.97,4636800.0,3.697,3.7062,3.6692,3.6784,4636800.0
2010-07-01 14:45:00,3.97,3.97,3.96,3.96,4532000.0,3.6784,3.6784,3.6692,3.6692,4532000.0
2010-07-01 14:50:00,3.96,3.97,3.95,3.97,3047200.0,3.6692,3.6784,3.6599,3.6784,3047200.0
2010-07-01 14:55:00,3.97,3.98,3.97,3.98,3144000.0,3.6784,3.6877,3.6784,3.6877,3144000.0
2010-07-01 15:00:00,3.98,4.0,3.98,4.0,4378400.0,3.6877,3.7062,3.6877,3.7062,4378400.0
2010-07-01 15:05:00,4.0,4.01,3.99,4.0,5310400.0,3.7062,3.7155,3.697,3.7062,5310400.0
2010-07-01 15:10:00,4.0,4.01,3.99,3.99,2414400.0,3.7062,3.7155,3.697,3.697,2414400.0
2010-07-01 15:15:00,3.99,4.0,3.98,3.99,2232000.0,3.697,3.7062,3.6877,3.697,2232000.0
2010-07-01 15:20:00,3.99,3.99,3.97,3.98,2993600.0,3.697,3.697,3.6784,3.6877,2993600.0
2010-07-01 15:25:00,3.98,4.0,3.97,4.0,3187200.0,3.6877,3.7062,3.6784,3.7062,3187200.0
2010-07-01 15:30:00,4.0,4.01,3.99,4.01,3178400.0,3.7062,3.7155,3.697,3.7155,3178400.0
2010-07-01 15:35:00,4.01,4.02,4.01,4.01,4764800.0,3.7155,3.7248,3.7155,3.7155,4764800.0
2010-07-01 15:40:00,4.01,4.02,4.0,4.01,3984800.0,3.7155,3.7248,3.7062,3.7155,3984800.0
2010-07-01 15:45:00,4.01,4.02,3.98,3.98,3684000.0,3.7155,3.7248,3.6877,3.6877,3684000.0
2010-07-01 15:50:00,3.98,4.01,3.97,4.01,4664000.0,3.6877,3.7155,3.6784,3.7155,4664000.0
2010-07-01 15:55:00,4.01,4.02,4.0,4.0,5053600.0,3.7155,3.7248,3.7062,3.7062,5053600.0
2010-07-02 09:30:00,4.03,4.04,4.01,4.04,6288800.0,3.734,3.7433,3.7155,3.7433,6288800.0
2010-07-02 09:35:00,4.04,4.05,4.04,4.04,6692800.0,3.7433,3.7526,3.7433,3.7433,6692800.0
2010-07-02 09:40:00,4.04,4.05,4.02,4.03,4051200.0,3.7433,3.7526,3.7248,3.734,4051200.0
2010-07-02 09:45:00,4.03,4.03,4.01,4.01,3370400.0,3.734,3.734,3.7155,3.7155,3370400.0
2010-07-02 09:50:00,4.01,4.02,4.0,4.0,4726400.0,3.7155,3.7248,3.7062,3.7062,4726400.0
2010-07-02 09:55:00,4.0,4.02,4.0,4.02,4664800.0,3.7062,3.7248,3.7062,3.7248,4664800.0
2010-07-02 10:00:00,4.02,4.02,3.98,3.98,5974400.0,3.7248,3.7248,3.6877,3.6877,5974400.0
2010-07-02 10:05:00,3.98,4.01,3.98,4.0,3960800.0,3.6877,3.7155,3.6877,3.7062,3960800.0
2010-07-02 10:10:00,4.0,4.02,4.0,4.01,3602400.0,3.7062,3.7248,3.7062,3.7155,3602400.0
2010-07-02 10:15:00,4.01,4.03,4.01,4.02,3528000.0,3.7155,3.734,3.7155,3.7248,3528000.0
2010-07-02 10:20:00,4.02,4.03,4.02,4.03,1658400.0,3.7248,3.734,3.7248,3.734,1658400.0
2010-07-02 10:25:00,4.03,4.03,4.01,4.01,1569600.0,3.734,3.734,3.7155,3.7155,1569600.0
2010-07-02 10:30:00,4.01,4.01,4.0,4.01,1956000.0,3.7155,3.7155,3.7062,3.7155,1956000.0
2010-07-02 10:35:00,4.01,4.01,4.0,4.01,1731200.0,3.7155,3.7155,3.7062,3.7155,1731200.0
2010-07-02 10:40:00,4.01,4.02,4.0,4.0,1689600.0,3.7155,3.7248,3.7062,3.7062,1689600.0
2010-07-02 10:45:00,4.0,4.01,4.0,4.01,1314400.0,3.7062,3.7155,3.7062,3.7155,1314400.0
2010-07-02 10:50:00,4.01,4.01,3.99,4.0,1696800.0,3.7155,3.7155,3.697,3.7062,1696800.0
2010-07-02 10:55:00,4.0,4.0,3.98,3.99,2161600.0,3.7062,3.7062,3.6877,3.697,2161600.0
2010-07-02 11:00:00,3.99,3.99,3.97,3.98,2760800.0,3.697,3.697,3.6784,3.6877,2760800.0
2010-07-02 11:05:00,3.98,3.99,3.98,3.99,1285600.0,3.6877,3.697,3.6877,3.697,1285600.0
2010-07-02 11:10:00,3.99,4.0,3.98,4.0,1502400.0,3.697,3.7062,3.6877,3.7062,1502400.0
2010-07-02 11:15:00,4.0,4.0,3.98,3.98,2135200.0,3.7062,3.7062,3.6877,3.6877,2135200.0
2010-07-02 11:20:00,3.98,3.98,3.97,3.98,3038400.0,3.6877,3.6877,3.6784,3.6877,3038400.0
2010-07-02 11:25:00,3.98,3.98,3.97,3.97,2616800.0,3.6877,3.6877,3.6784,3.6784,2616800.0
2010-07-02 11:30:00,3.97,3.97,3.96,3.97,3480000.0,3.6784,3.6784,3.6692,3.6784,3480000.0
2010-07-02 11:35:00,3.97,3.97,3.93,3.94,4738400.0,3.6784,3.6784,3.6414,3.6506,4738400.0
2010-07-02 11:40:00,3.94,3.94,3.93,3.94,4185600.0,3.6506,3.6506,3.6414,3.6506,4185600.0
2010-07-02 11:45:00,3.94,3.95,3.93,3.95,3029600.0,3.6506,3.6599,3.6414,3.6599,3029600.0
2010-07-02 11:50:00,3.95,3.96,3.95,3.96,2481600.0,3.6599,3.6692,3.6599,3.6692,2481600.0
2010-07-02 11:55:00,3.96,3.96,3.94,3.95,1540800.0,3.6692,3.6692,3.6506,3.6599,1540800.0
2010-07-02 12:00:00,3.95,3.95,3.94,3.95,1156800.0,3.6599,3.6599,3.6506,3.6599,1156800.0
2010-07-02 12:05:00,3.95,3.96,3.95,3.96,1612000.0,3.6599,3.6692,3.6599,3.6692,1612000.0
2010-07-02 12:10:00,3.96,3.97,3.96,3.97,1790400.0,3.6692,3.6784,3.6692,3.6784,1790400.0
2010-07-02 12:15:00,3.96,3.97,3.94,3.95,1662400.0,3.6692,3.6784,3.6506,3.6599,1662400.0
2010-07-02 12:20:00,3.95,3.96,3.94,3.96,2555200.0,3.6599,3.6692,3.6506,3.6692,2555200.0
2010-07-02 12:25:00,3.96,3.96,3.95,3.96,1144000.0,3.6692,3.6692,3.6599,3.6692,1144000.0
2010-07-02 12:30:00,3.96,3.96,3.95,3.96,760800.0,3.6692,3.6692,3.6599,3.6692,760800.0
2010-07-02 12:35:00,3.96,3.96,3.94,3.95,1157600.0,3.6692,3.6692,3.6506,3.6599,1157600.0
2010-07-02 12:40:00,3.95,3.95,3.94,3.94,925600.0,3.6599,3.6599,3.6506,3.6506,925600.0
2010-07-02 12:45:00,3.94,3.94,3.93,3.94,2172800.0,3.6506,3.6506,3.6414,3.6506,2172800.0
2010-07-02 12:50:00,3.94,3.95,3.93,3.93,689600.0,3.6506,3.6599,3.6414,3.6414,689600.0
2010-07-02 12:55:00,3.93,3.94,3.93,3.93,965600.0,3.6414,3.6506,3.6414,3.6414,965600.0
2010-07-02 13:00:00,3.93,3.93,3.91,3.92,4273600.0,3.6414,3.6414,3.6228,3.6321,4273600.0
2010-07-02 13:05:00,3.92,3.94,3.92,3.94,2274400.0,3.6321,3.6506,3.6321,3.6506,2274400.0
2010-07-02 13:10:00,3.94,3.94,3.93,3.94,1321600.0,3.6506,3.6506,3.6414,3.6506,1321600.0
2010-07-02 13:15:00,3.94,3.94,3.94,3.94,1785600.0,3.6506,3.6506,3.6506,3.6506,1785600.0
2010-07-02 13:20:00,3.94,3.95,3.93,3.94,1728800.0,3.6506,3.6599,3.6414,3.6506,1728800.0
2010-07-02 13:25:00,3.94,3.94,3.93,3.93,2950400.0,3.6506,3.6506,3.6414,3.6414,2950400.0
2010-07-02 13:30:00,3.93,3.95,3.93,3.94,1834400.0,3.6414,3.6599,3.6414,3.6506,1834400.0
2010-07-02 13:35:00,3.95,3.95,3.94,3.94,1712000.0,3.6599,3.6599,3.6506,3.6506,1712000.0
2010-07-02 13:40:00,3.94,3.94,3.93,3.94,818400.0,3.6506,3.6506,3.6414,3.6506,818400.0
2010-07-02 13:45:00,3.94,3.95,3.94,3.95,1107200.0,3.6506,3.6599,3.6506,3.6599,1107200.0
2010-07-02 13:50:00,3.95,3.95,3.95,3.95,721600.0,3.6599,3.6599,3.6599,3.6599,721600.0
2010-07-02 13:55:00,3.95,3.96,3.95,3.96,777600.0,3.6599,3.6692,3.6599,3.6692,777600.0
2010-07-02 14:00:00,3.96,3.96,3.96,3.96,1202400.0,3.6692,3.6692,3.6692,3.6692,1202400.0
2010-07-02 14:05:00,3.96,3.96,3.95,3.95,900800.0,3.6692,3.6692,3.6599,3.6599,900800.0
2010-07-02 14:10:00,3.95,3.95,3.94,3.94,939200.0,3.6599,3.6599,3.6506,3.6506,939200.0
2010-07-02 14:15:00,3.94,3.96,3.94,3.96,1133600.0,3.6506,3.6692,3.6506,3.6692,1133600.0
2010-07-02 14:20:00,3.96,3.96,3.95,3.96,463200.0,3.6692,3.6692,3.6599,3.6692,463200.0
2010-07-02 14:25:00,3.96,3.96,3.94,3.95,851200.0,3.6692,3.6692,3.6506,3.6599,851200.0
2010-07-02 14:30:00,3.95,3.95,3.94,3.94,1246400.0,3.6599,3.6599,3.6506,3.6506,1246400.0
2010-07-02 14:35:00,3.94,3.96,3.94,3.95,1380800.0,3.6506,3.6692,3.6506,3.6599,1380800.0
2010-07-02 14:40:00,3.95,3.95,3.95,3.95,564800.0,3.6599,3.6599,3.6599,3.6599,564800.0
2010-07-02 14:45:00,3.95,3.95,3.94,3.94,521600.0,3.6599,3.6599,3.6506,3.6506,521600.0
2010-07-02 14:50:00,3.94,3.95,3.94,3.95,793600.0,3.6506,3.6599,3.6506,3.6599,793600.0
2010-07-02 14:55:00,3.95,3.96,3.95,3.96,1141600.0,3.6599,3.6692,3.6599,3.6692,1141600.0
2010-07-02 15:00:00,3.96,3.97,3.95,3.96,1564000.0,3.6692,3.6784,3.6599,3.6692,1564000.0
2010-07-02 15:05:00,3.96,3.98,3.96,3.98,3047200.0,3.6692,3.6877,3.6692,3.6877,3047200.0
2010-07-02 15:10:00,3.98,3.98,3.97,3.97,2784000.0,3.6877,3.6877,3.6784,3.6784,2784000.0
2010-07-02 15:15:00,3.97,3.97,3.96,3.97,828000.0,3.6784,3.6784,3.6692,3.6784,828000.0
2010-07-02 15:20:00,3.97,3.98,3.97,3.97,1101600.0,3.6784,3.6877,3.6784,3.6784,1101600.0
2010-07-02 15:25:00,3.97,3.99,3.97,3.98,3265600.0,3.6784,3.697,3.6784,3.6877,3265600.0
2010-07-02 15:30:00,3.98,3.99,3.98,3.99,1112000.0,3.6877,3.697,3.6877,3.697,1112000.0
2010-07-02 15:35:00,3.99,4.02,3.99,4.02,2601600.0,3.697,3.7248,3.697,3.7248,2601600.0
2010-07-02 15:40:00,4.02,4.02,4.0,4.01,2754400.0,3.7248,3.7248,3.7062,3.7155,2754400.0
2010-07-02 15:45:00,4.01,4.03,4.01,4.02,4303200.0,3.7155,3.734,3.7155,3.7248,4303200.0
2010-07-02 15:50:00,4.01,4.02,4.0,4.0,2893600.0,3.7155,3.7248,3.7062,3.7062,2893600.0
2010-07-02 15:55:00,4.0,4.0,3.96,3.96,7876800.0,3.7062,3.7062,3.6692,3.6692,7876800.0
2010-07-06 09:30:00,4.07,4.08,4.06,4.07,6411200.0,3.7711,3.7803,3.7618,3.7711,6411200.0
2010-07-06 09:35:00,4.07,4.07,4.06,4.06,2888000.0,3.7711,3.7711,3.7618,3.7618,2888000.0
2010-07-06 09:40:00,4.06,4.07,4.05,4.06,3064800.0,3.7618,3.7711,3.7526,3.7618,3064800.0
2010-07-06 09:45:00,4.06,4.07,4.06,4.07,2997600.0,3.7618,3.7711,3.7618,3.7711,2997600.0
2010-07-06 09:50:00,4.07,4.09,4.07,4.09,3989600.0,3.7711,3.7896,3.7711,3.7896,3989600.0
2010-07-06 09:55:00,4.08,4.09,4.08,4.08,4272800.0,3.7803,3.7896,3.7803,3.7803,4272800.0
2010-07-06 10:00:00,4.08,4.11,4.06,4.1,6488000.0,3.7803,3.8081,3.7618,3.7989,6488000.0
2010-07-06 10:05:00,4.1,4.11,4.1,4.11,3756800.0,3.7989,3.8081,3.7989,3.8081,3756800.0
2010-07-06 10:10:00,4.11,4.13,4.11,4.12,3214400.0,3.8081,3.8267,3.8081,3.8174,3214400.0
2010-07-06 10:15:00,4.12,4.12,4.11,4.11,1762400.0,3.8174,3.8174,3.8081,3.8081,1762400.0
2010-07-06 10:20:00,4.12,4.12,4.1,4.1,2026400.0,3.8174,3.8174,3.7989,3.7989,2026400.0
2010-07-06 10:25:00,4.1,4.11,4.1,4.11,1404800.0,3.7989,3.8081,3.7989,3.8081,1404800.0
2010-07-06 10:30:00,4.1,4.11,4.09,4.11,2123200.0,3.7989,3.8081,3.7896,3.8081,2123200.0
2010-07-06 10:35:00,4.11,4.11,4.11,4.11,1088000.0,3.8081,3.8081,3.8081,3.8081,1088000.0
2010-07-06 10:40:00,4.11,4.12,4.1,4.1,1161600.0,3.8081,3.8174,3.7989,3.7989,1161600.0
2010-07-06 10:45:00,4.1,4.11,4.09,4.1,1816000.0,3.7989,3.8081,3.7896,3.7989,1816000.0
2010-07-06 10:50:00,4.1,4.1,4.1,4.1,941600.0,3.7989,3.7989,3.7989,3.7989,941600.0
2010-07-06 10:55:00,4.1,4.11,4.09,4.09,1320800.0,3.7989,3.8081,3.7896,3.7896,1320800.0
2010-07-06 11:00:00,4.09,4.1,4.09,4.1,1148000.0,3.7896,3.7989,3.7896,3.7989,1148000.0
2010-07-06 11:05:00,4.1,4.1,4.09,4.09,2685600.0,3.7989,3.7989,3.7896,3.7896,2685600.0
2010-07-06 11:10:00,4.09,4.1,4.09,4.09,1892800.0,3.7896,3.7989,3.7896,3.7896,1892800.0
2010-07-06 11:15:00,4.09,4.09,4.08,4.08,972000.0,3.7896,3.7896,3.7803,3.7803,972000.0
2010-07-06 11:20:00,4.08,4.09,4.08,4.08,1708000.0,3.7803,3.7896,3.7803,3.7803,1708000.0
2010-07-06 11:25:00,4.08,4.08,4.07,4.07,1581600.0,3.7803,3.7803,3.7711,3.7711,1581600.0
2010-07-06 11:30:00,4.07,4.09,4.07,4.09,2173600.0,3.7711,3.7896,3.7711,3.7896,2173600.0
2010-07-06 11:35:00,4.09,4.1,4.09,4.09,1188000.0,3.7896,3.7989,3.7896,3.7896,1188000.0
2010-07-06 11:40:00,4.09,4.09,4.08,4.09,1272000.0,3.7896,3.7896,3.7803,3.7896,1272000.0
2010-07-06 11:45:00,4.09,4.09,4.09,4.09,1476800.0,3.7896,3.7896,3.7896,3.7896,1476800.0
2010-07-06 11:50:00,4.09,4.09,4.08,4.08,716800.0,3.7896,3.7896,3.7803,3.7803,716800.0
2010-07-06 11:55:00,4.08,4.09,4.08,4.09,1678400.0,3.7803,3.7896,3.7803,3.7896,1678400.0
2010-07-06 12:00:00,4.09,4.1,4.09,4.09,571200.0,3.7896,3.7989,3.7896,3.7896,571200.0
2010-07-06 12:05:00,4.09,4.1,4.09,4.1,2424800.0,3.7896,3.7989,3.7896,3.7989,2424800.0
2010-07-06 12:10:00,4.1,4.1,4.08,4.08,1391200.0,3.7989,3.7989,3.7803,3.7803,1391200.0
2010-07-06 12:15:00,4.08,4.09,4.08,4.08,1501600.0,3.7803,3.7896,3.7803,3.7803,1501600.0
2010-07-06 12:20:00,4.08,4.09,4.07,4.07,644000.0,3.7803,3.7896,3.7711,3.7711,644000.0
2010-07-06 12:25:00,4.07,4.07,4.05,4.06,2772000.0,3.7711,3.7711,3.7526,3.7618,2772000.0
2010-07-06 12:30:00,4.06,4.06,4.05,4.06,1519200.0,3.7618,3.7618,3.7526,3.7618,1519200.0
2010-07-06 12:35:00,4.06,4.07,4.06,4.07,2493600.0,3.7618,3.7711,3.7618,3.7711,2493600.0
2010-07-06 12:40:00,4.07,4.07,4.04,4.04,2972000.0,3.7711,3.7711,3.7433,3.7433,2972000.0
2010-07-06 12:45:00,4.04,4.05,4.04,4.04,1802400.0,3.7433,3.7526,3.7433,3.7433,1802400.0
2010-07-06 12:50:00,4.04,4.04,4.03,4.04,1370400.0,3.7433,3.7433,3.734,3.7433,1370400.0
2010-07-06 12:55:00,4.04,4.04,4.02,4.03,2707200.0,3.7433,3.7433,3.7248,3.734,2707200.0
2010-07-06 13:00:00,4.03,4.04,4.03,4.03,2145600.0,3.734,3.7433,3.734,3.734,2145600.0
2010-07-06 13:05:00,4.03,4.04,4.03,4.03,2642400.0,3.734,3.7433,3.734,3.734,2642400.0
2010-07-06 13:10:00,4.03,4.04,4.03,4.03,1005600.0,3.734,3.7433,3.734,3.734,1005600.0
2010-07-06 13:15:00,4.03,4.03,4.01,4.02,2320800.0,3.734,3.734,3.7155,3.7248,2320800.0
2010-07-06 13:20:00,4.02,4.03,4.02,4.03,1483200.0,3.7248,3.734,3.7248,3.734,1483200.0
2010-07-06 13:25:00,4.03,4.04,4.01,4.04,2012800.0,3.734,3.7433,3.7155,3.7433,2012800.0
2010-07-06 13:30:00,4.04,4.04,4.03,4.03,1534400.0,3.7433,3.7433,3.734,3.734,1534400.0
2010-07-06 13:35:00,4.03,4.04,4.01,4.01,1453600.0,3.734,3.7433,3.7155,3.7155,1453600.0
2010-07-06 13:40:00,4.01,4.02,4.0,4.0,4049600.0,3.7155,3.7248,3.7062,3.7062,4049600.0
2010-07-06 13:45:00,4.0,4.0,3.99,4.0,2684800.0,3.7062,3.7062,3.697,3.7062,2684800.0
2010-07-06 13:50:00,4.0,4.0,3.98,3.98,3814400.0,3.7062,3.7062,3.6877,3.6877,3814400.0
2010-07-06 13:55:00,3.98,3.99,3.97,3.98,2784000.0,3.6877,3.697,3.6784,3.6877,2784000.0
2010-07-06 14:00:00,3.98,3.99,3.98,3.99,2568800.0,3.6877,3.697,3.6877,3.697,2568800.0
2010-07-06 14:05:00,3.99,3.99,3.96,3.97,3344000.0,3.697,3.697,3.6692,3.6784,3344000.0
2010-07-06 14:10:00,3.97,3.97,3.95,3.96,3900800.0,3.6784,3.6784,3.6599,3.6692,3900800.0
2010-07-06 14:15:00,3.96,3.98,3.96,3.97,3843200.0,3.6692,3.6877,3.6692,3.6784,3843200.0
2010-07-06 14:20:00,3.97,3.98,3.97,3.98,1795200.0,3.6784,3.6877,3.6784,3.6877,1795200.0
2010-07-06 14:25:00,3.98,4.0,3.98,3.99,2504000.0,3.6877,3.7062,3.6877,3.697,2504000.0
2010-07-06 14:30:00,3.99,3.99,3.98,3.99,1571200.0,3.697,3.697,3.6877,3.697,1571200.0
2010-07-06 14:35:00,3.99,4.0,3.99,4.0,1919200.0,3.697,3.7062,3.697,3.7062,1919200.0
2010-07-06 14:40:00,4.0,4.0,3.99,3.99,1544800.0,3.7062,3.7062,3.697,3.697,1544800.0
2010-07-06 14:45:00,3.99,3.99,3.97,3.98,3144000.0,3.697,3.697,3.6784,3.6877,3144000.0
2010-07-06 14:50:00,3.98,4.0,3.98,4.0,2836800.0,3.6877,3.7062,3.6877,3.7062,2836800.0
2010-07-06 14:55:00,4.0,4.0,3.97,3.97,2004800.0,3.7062,3.7062,3.6784,3.6784,2004800.0
2010-07-06 15:00:00,3.97,3.98,3.96,3.97,1971200.0,3.6784,3.6877,3.6692,3.6784,1971200.0
2010-07-06 15:05:00,3.97,3.97,3.95,3.96,3716000.0,3.6784,3.6784,3.6599,3.6692,3716000.0
2010-07-06 15:10:00,3.96,3.97,3.94,3.97,2892800.0,3.6692,3.6784,3.6506,3.6784,2892800.0
2010-07-06 15:15:00,3.97,3.98,3.95,3.95,3680000.0,3.6784,3.6877,3.6599,3.6599,3680000.0
2010-07-06 15:20:00,3.95,3.96,3.93,3.94,8508800.0,3.6599,3.6692,3.6414,3.6506,8508800.0
2010-07-06 15:25:00,3.94,3.96,3.94,3.96,4877600.0,3.6506,3.6692,3.6506,3.6692,4877600.0
2010-07-06 15:30:00,3.96,3.97,3.96,3.97,1925600.0,3.6692,3.6784,3.6692,3.6784,1925600.0
2010-07-06 15:35:00,3.97,3.97,3.96,3.96,1463200.0,3.6784,3.6784,3.6692,3.6692,1463200.0
2010-07-06 15:40:00,3.96,4.0,3.96,3.99,3606400.0,3.6692,3.7062,3.6692,3.697,3606400.0
2010-07-06 15:45:00,3.99,4.01,3.98,3.98,5318400.0,3.697,3.7155,3.6877,3.6877,5318400.0
2010-07-06 15:50:00,3.98,3.99,3.97,3.97,3664800.0,3.6877,3.697,3.6784,3.6784,3664800.0
2010-07-06 15:55:00,3.97,4.01,3.97,4.01,7596000.0,3.6784,3.7155,3.6784,3.7155,7596000.0
2010-07-07 09:30:00,4.03,4.04,4.02,4.04,5273600.0,3.734,3.7433,3.7248,3.7433,5273600.0
2010-07-07 09:35:00,4.04,4.06,4.04,4.05,3460000.0,3.7433,3.7618,3.7433,3.7526,3460000.0
2010-07-07 09:40:00,4.05,4.06,4.04,4.05,2048000.0,3.7526,3.7618,3.7433,3.7526,2048000.0
2010-07-07 09:45:00,4.04,4.05,4.04,4.04,1722400.0,3.7433,3.7526,3.7433,3.7433,1722400.0
2010-07-07 09:50:00,4.04,4.06,4.04,4.05,2312000.0,3.7433,3.7618,3.7433,3.7526,2312000.0
2010-07-07 09:55:00,4.05,4.07,4.05,4.07,3415200.0,3.7526,3.7711,3.7526,3.7711,3415200.0
2010-07-07 10:00:00,4.07,4.1,4.07,4.09,2828000.0,3.7711,3.7989,3.7711,3.7896,2828000.0
2010-07-07 10:05:00,4.09,4.1,4.08,4.09,3072800.0,3.7896,3.7989,3.7803,3.7896,3072800.0
2010-07-07 10:10:00,4.09,4.11,4.09,4.1,3032000.0,3.7896,3.8081,3.7896,3.7989,3032000.0
2010-07-07 10:15:00,4.1,4.11,4.09,4.09,2924800.0,3.7989,3.8081,3.7896,3.7896,2924800.0
2010-07-07 10:20:00,4.09,4.09,4.08,4.09,1581600.0,3.7896,3.7896,3.7803,3.7896,1581600.0
2010-07-07 10:25:00,4.08,4.09,4.08,4.09,1362400.0,3.7803,3.7896,3.7803,3.7896,1362400.0
2010-07-07 10:30:00,4.08,4.11,4.08,4.11,2973600.0,3.7803,3.8081,3.7803,3.8081,2973600.0
2010-07-07 10:35:00,4.11,4.12,4.11,4.11,2535200.0,3.8081,3.8174,3.8081,3.8081,2535200.0
2010-07-07 10:40:00,4.11,4.12,4.1,4.11,1643200.0,3.8081,3.8174,3.7989,3.8081,1643200.0
2010-07-07 10:45:00,4.11,4.13,4.11,4.13,3948800.0,3.8081,3.8267,3.8081,3.8267,3948800.0
2010-07-07 10:50:00,4.13,4.15,4.13,4.14,3226400.0,3.8267,3.8452,3.8267,3.8359,3226400.0
2010-07-07 10:55:00,4.14,4.15,4.14,4.14,3334400.0,3.8359,3.8452,3.8359,3.8359,3334400.0
2010-07-07 11:00:00,4.14,4.15,4.13,4.14,2678400.0,3.8359,3.8452,3.8267,3.8359,2678400.0
2010-07-07 11:05:00,4.14,4.14,4.13,4.13,2633600.0,3.8359,3.8359,3.8267,3.8267,2633600.0
2010-07-07 11:10:00,4.13,4.14,4.13,4.13,2456800.0,3.8267,3.8359,3.8267,3.8267,2456800.0
2010-07-07 11:15:00,4.13,4.13,4.12,4.12,2549600.0,3.8267,3.8267,3.8174,3.8174,2549600.0
2010-07-07 11:20:00,4.12,4.13,4.11,4.13,2558400.0,3.8174,3.8267,3.8081,3.8267,2558400.0
2010-07-07 11:25:00,4.13,4.13,4.12,4.13,1499200.0,3.8267,3.8267,3.8174,3.8267,1499200.0
2010-07-07 11:30:00,4.13,4.14,4.12,4.14,1821600.0,3.8267,3.8359,3.8174,3.8359,1821600.0
2010-07-07 11:35:00,4.14,4.15,4.14,4.14,2626400.0,3.8359,3.8452,3.8359,3.8359,2626400.0
2010-07-07 11:40:00,4.14,4.14,4.12,4.12,1586400.0,3.8359,3.8359,3.8174,3.8174,1586400.0
2010-07-07 11:45:00,4.12,4.12,4.11,4.11,1792800.0,3.8174,3.8174,3.8081,3.8081,1792800.0
2010-07-07 11:50:00,4.11,4.12,4.11,4.11,2976000.0,3.8081,3.8174,3.8081,3.8081,2976000.0
2010-07-07 11:55:00,4.11,4.12,4.11,4.11,1352000.0,3.8081,3.8174,3.8081,3.8081,1352000.0
2010-07-07 12:00:00,4.12,4.12,4.11,4.12,1708800.0,3.8174,3.8174,3.8081,3.8174,1708800.0
2010-07-07 12:05:00,4.13,4.13,4.11,4.12,572800.0,3.8267,3.8267,3.8081,3.8174,572800.0
2010-07-07 12:10:00,4.12,4.13,4.12,4.13,624800.0,3.8174,3.8267,3.8174,3.8267,624800.0
2010-07-07 12:15:00,4.12,4.13,4.12,4.12,1330400.0,3.8174,3.8267,3.8174,3.8174,1330400.0
2010-07-07 12:20:00,4.12,4.13,4.12,4.12,304800.0,3.8174,3.8267,3.8174,3.8174,304800.0
2010-07-07 12:25:00,4.12,4.13,4.12,4.13,557600.0,3.8174,3.8267,3.8174,3.8267,557600.0
2010-07-07 12:30:00,4.13,4.14,4.13,4.13,1212800.0,3.8267,3.8359,3.8267,3.8267,1212800.0
2010-07-07 12:35:00,4.13,4.14,4.13,4.13,890400.0,3.8267,3.8359,3.8267,3.8267,890400.0
2010-07-07 12:40:00,4.13,4.13,4.12,4.13,751200.0,3.8267,3.8267,3.8174,3.8267,751200.0
2010-07-07 12:45:00,4.13,4.14,4.13,4.14,1472000.0,3.8267,3.8359,3.8267,3.8359,1472000.0
2010-07-07 12:50:00,4.14,4.15,4.13,4.14,1648800.0,3.8359,3.8452,3.8267,3.8359,1648800.0
2010-07-07 12:55:00,4.14,4.14,4.13,4.14,801600.0,3.8359,3.8359,3.8267,3.8359,801600.0
2010-07-07 13:00:00,4.14,4.14,4.14,4.14,893600.0,3.8359,3.8359,3.8359,3.8359,893600.0
2010-07-07 13:05:00,4.14,4.15,4.14,4.14,792000.0,3.8359,3.8452,3.8359,3.8359,792000.0
2010-07-07 13:10:00,4.14,4.17,4.14,4.17,2431200.0,3.8359,3.8637,3.8359,3.8637,2431200.0
2010-07-07 13:15:00,4.17,4.18,4.16,4.17,3254400.0,3.8637,3.873,3.8545,3.8637,3254400.0
2010-07-07 13:20:00,4.17,4.17,4.16,4.17,1308800.0,3.8637,3.8637,3.8545,3.8637,1308800.0
2010-07-07 13:25:00,4.17,4.18,4.17,4.18,1366400.0,3.8637,3.873,3.8637,3.873,1366400.0
2010-07-07 13:30:00,4.18,4.18,4.16,4.17,1811200.0,3.873,3.873,3.8545,3.8637,1811200.0
2010-07-07 13:35:00,4.17,4.17,4.16,4.17,818400.0,3.8637,3.8637,3.8545,3.8637,818400.0
2010-07-07 13:40:00,4.17,4.17,4.16,4.17,1430400.0,3.8637,3.8637,3.8545,3.8637,1430400.0
2010-07-07 13:45:00,4.17,4.18,4.17,4.18,1605600.0,3.8637,3.873,3.8637,3.873,1605600.0
2010-07-07 13:50:00,4.18,4.18,4.17,4.18,1576000.0,3.873,3.873,3.8637,3.873,1576000.0
2010-07-07 13:55:00,4.18,4.19,4.17,4.18,2716800.0,3.873,3.8823,3.8637,3.873,2716800.0
2010-07-07 14:00:00,4.18,4.19,4.18,4.19,2390400.0,3.873,3.8823,3.873,3.8823,2390400.0
2010-07-07 14:05:00,4.19,4.19,4.18,4.19,1516000.0,3.8823,3.8823,3.873,3.8823,1516000.0
2010-07-07 14:10:00,4.19,4.2,4.18,4.19,2679200.0,3.8823,3.8915,3.873,3.8823,2679200.0
2010-07-07 14:15:00,4.19,4.19,4.18,4.19,750400.0,3.8823,3.8823,3.873,3.8823,750400.0
2010-07-07 14:20:00,4.19,4.19,4.18,4.18,640000.0,3.8823,3.8823,3.873,3.873,640000.0
2010-07-07 14:25:00,4.18,4.18,4.18,4.18,1510400.0,3.873,3.873,3.873,3.873,1510400.0
2010-07-07 14:30:00,4.18,4.18,4.17,4.17,1210400.0,3.873,3.873,3.8637,3.8637,1210400.0
2010-07-07 14:35:00,4.17,4.18,4.17,4.17,809600.0,3.8637,3.873,3.8637,3.8637,809600.0
2010-07-07 14:40:00,4.17,4.19,4.17,4.18,1340800.0,3.8637,3.8823,3.8637,3.873,1340800.0
2010-07-07 14:45:00,4.18,4.18,4.18,4.18,734400.0,3.873,3.873,3.873,3.873,734400.0
2010-07-07 14:50:00,4.18,4.19,4.18,4.19,959200.0,3.873,3.8823,3.873,3.8823,959200.0
2010-07-07 14:55:00,4.19,4.2,4.18,4.2,3160000.0,3.8823,3.8915,3.873,3.8915,3160000.0
2010-07-07 15:00:00,4.2,4.2,4.18,4.18,1747200.0,3.8915,3.8915,3.873,3.873,1747200.0
2010-07-07 15:05:00,4.18,4.19,4.18,4.19,1109600.0,3.873,3.8823,3.873,3.8823,1109600.0
2010-07-07 15:10:00,4.19,4.21,4.19,4.21,2269600.0,3.8823,3.9008,3.8823,3.9008,2269600.0
2010-07-07 15:15:00,4.21,4.22,4.2,4.21,2526400.0,3.9008,3.9101,3.8915,3.9008,2526400.0
2010-07-07 15:20:00,4.21,4.23,4.21,4.22,2265600.0,3.9008,3.9193,3.9008,3.9101,2265600.0
2010-07-07 15:25:00,4.22,4.23,4.22,4.22,2253600.0,3.9101,3.9193,3.9101,3.9101,2253600.0
2010-07-07 15:30:00,4.23,4.23,4.22,4.23,3755200.0,3.9193,3.9193,3.9101,3.9193,3755200.0
2010-07-07 15:35:00,4.23,4.24,4.23,4.24,2402400.0,3.9193,3.9286,3.9193,3.9286,2402400.0
2010-07-07 15:40:00,4.24,4.25,4.23,4.25,3834400.0,3.9286,3.9379,3.9193,3.9379,3834400.0
2010-07-07 15:45:00,4.25,4.26,4.24,4.25,5063200.0,3.9379,3.9471,3.9286,3.9379,5063200.0
2010-07-07 15:50:00,4.25,4.27,4.25,4.27,5461600.0,3.9379,3.9564,3.9379,3.9564,5461600.0
2010-07-07 15:55:00,4.27,4.27,4.26,4.26,6595200.0,3.9564,3.9564,3.9471,3.9471,6595200.0
2010-07-08 09:30:00,4.33,4.33,4.32,4.33,6185600.0,4.012,4.012,4.0027,4.012,6185600.0
2010-07-08 09:35:00,4.33,4.36,4.33,4.35,5544800.0,4.012,4.0398,4.012,4.0305,5544800.0
2010-07-08 09:40:00,4.35,4.35,4.32,4.32,5020800.0,4.0305,4.0305,4.0027,4.0027,5020800.0
2010-07-08 09:45:00,4.32,4.33,4.31,4.32,3991200.0,4.0027,4.012,3.9935,4.0027,3991200.0
2010-07-08 09:50:00,4.32,4.32,4.31,4.31,4044000.0,4.0027,4.0027,3.9935,3.9935,4044000.0
2010-07-08 09:55:00,4.31,4.32,4.3,4.32,4116800.0,3.9935,4.0027,3.9842,4.0027,4116800.0
2010-07-08 10:00:00,4.32,4.32,4.31,4.31,2126400.0,4.0027,4.0027,3.9935,3.9935,2126400.0
2010-07-08 10:05:00,4.32,4.32,4.3,4.3,2892000.0,4.0027,4.0027,3.9842,3.9842,2892000.0
2010-07-08 10:10:00,4.3,4.32,4.3,4.32,2889600.0,3.9842,4.0027,3.9842,4.0027,2889600.0
2010-07-08 10:15:00,4.32,4.32,4.31,4.32,3521600.0,4.0027,4.0027,3.9935,4.0027,3521600.0
2010-07-08 10:20:00,4.32,4.33,4.32,4.33,3186400.0,4.0027,4.012,4.0027,4.012,3186400.0
2010-07-08 10:25:00,4.33,4.33,4.32,4.33,1473600.0,4.012,4.012,4.0027,4.012,1473600.0
2010-07-08 10:30:00,4.33,4.33,4.32,4.32,960000.0,4.012,4.012,4.0027,4.0027,960000.0
2010-07-08 10:35:00,4.32,4.33,4.31,4.31,1469600.0,4.0027,4.012,3.9935,3.9935,1469600.0
2010-07-08 10:40:00,4.31,4.31,4.3,4.3,3235200.0,3.9935,3.9935,3.9842,3.9842,3235200.0
2010-07-08 10:45:00,4.3,4.31,4.3,4.31,2028000.0,3.9842,3.9935,3.9842,3.9935,2028000.0
2010-07-08 10:50:00,4.31,4.31,4.29,4.3,1704000.0,3.9935,3.9935,3.9749,3.9842,1704000.0
2010-07-08 10:55:00,4.3,4.3,4.29,4.29,1904000.0,3.9842,3.9842,3.9749,3.9749,1904000.0
2010-07-08 11:00:00,4.29,4.3,4.27,4.28,4687200.0,3.9749,3.9842,3.9564,3.9657,4687200.0
2010-07-08 11:05:00,4.28,4.29,4.27,4.29,2264800.0,3.9657,3.9749,3.9564,3.9749,2264800.0
2010-07-08 11:10:00,4.28,4.29,4.28,4.28,1357600.0,3.9657,3.9749,3.9657,3.9657,1357600.0
2010-07-08 11:15:00,4.28,4.3,4.28,4.29,2228000.0,3.9657,3.9842,3.9657,3.9749,2228000.0
2010-07-08 11:20:00,4.29,4.3,4.29,4.3,2310400.0,3.9749,3.9842,3.9749,3.9842,2310400.0
2010-07-08 11:25:00,4.3,4.3,4.28,4.28,1712800.0,3.9842,3.9842,3.9657,3.9657,1712800.0
2010-07-08 11:30:00,4.28,4.29,4.28,4.28,906400.0,3.9657,3.9749,3.9657,3.9657,906400.0
2010-07-08 11:35:00,4.28,4.3,4.28,4.29,1074400.0,3.9657,3.9842,3.9657,3.9749,1074400.0
2010-07-08 11:40:00,4.29,4.29,4.27,4.27,1280000.0,3.9749,3.9749,3.9564,3.9564,1280000.0
2010-07-08 11:45:00,4.27,4.28,4.27,4.27,2117600.0,3.9564,3.9657,3.9564,3.9564,2117600.0
2010-07-08 11:50:00,4.27,4.27,4.26,4.26,3018400.0,3.9564,3.9564,3.9471,3.9471,3018400.0
2010-07-08 11:55:00,4.26,4.27,4.26,4.27,1860800.0,3.9471,3.9564,3.9471,3.9564,1860800.0
2010-07-08 12:00:00,4.27,4.27,4.26,4.27,1313600.0,3.9564,3.9564,3.9471,3.9564,1313600.0
2010-07-08 12:05:00,4.27,4.28,4.27,4.28,1922400.0,3.9564,3.9657,3.9564,3.9657,1922400.0
2010-07-08 12:10:00,4.28,4.28,4.27,4.27,1104000.0,3.9657,3.9657,3.9564,3.9564,1104000.0
2010-07-08 12:15:00,4.27,4.28,4.27,4.28,1708000.0,3.9564,3.9657,3.9564,3.9657,1708000.0
2010-07-08 12:20:00,4.28,4.29,4.28,4.29,1441600.0,3.9657,3.9749,3.9657,3.9749,1441600.0
2010-07-08 12:25:00,4.29,4.29,4.28,4.29,713600.0,3.9749,3.9749,3.9657,3.9749,713600.0
2010-07-08 12:30:00,4.29,4.29,4.28,4.28,1037600.0,3.9749,3.9749,3.9657,3.9657,1037600.0
2010-07-08 12:35:00,4.28,4.29,4.27,4.28,1001600.0,3.9657,3.9749,3.9564,3.9657,1001600.0
2010-07-08 12:40:00,4.28,4.28,4.27,4.28,716000.0,3.9657,3.9657,3.9564,3.9657,716000.0
2010-07-08 12:45:00,4.28,4.28,4.28,4.28,1588800.0,3.9657,3.9657,3.9657,3.9657,1588800.0
2010-07-08 12:50:00,4.28,4.29,4.28,4.28,565600.0,3.9657,3.9749,3.9657,3.9657,565600.0
2010-07-08 12:55:00,4.29,4.29,4.27,4.27,1111200.0,3.9749,3.9749,3.9564,3.9564,1111200.0
2010-07-08 13:00:00,4.27,4.28,4.27,4.28,430400.0,3.9564,3.9657,3.9564,3.9657,430400.0
2010-07-08 13:05:00,4.28,4.29,4.28,4.29,821600.0,3.9657,3.9749,3.9657,3.9749,821600.0
2010-07-08 13:10:00,4.29,4.3,4.29,4.29,670400.0,3.9749,3.9842,3.9749,3.9749,670400.0
2010-07-08 13:15:00,4.29,4.31,4.29,4.3,1623200.0,3.9749,3.9935,3.9749,3.9842,1623200.0
2010-07-08 13:20:00,4.3,4.31,4.3,4.31,1799200.0,3.9842,3.9935,3.9842,3.9935,1799200.0
2010-07-08 13:25:00,4.31,4.31,4.29,4.29,1561600.0,3.9935,3.9935,3.9749,3.9749,1561600.0
2010-07-08 13:30:00,4.29,4.3,4.29,4.29,794400.0,3.9749,3.9842,3.9749,3.9749,794400.0
2010-07-08 13:35:00,4.29,4.3,4.29,4.29,1173600.0,3.9749,3.9842,3.9749,3.9749,1173600.0
2010-07-08 13:40:00,4.29,4.3,4.29,4.3,658400.0,3.9749,3.9842,3.9749,3.9842,658400.0
2010-07-08 13:45:00,4.3,4.3,4.29,4.3,473600.0,3.9842,3.9842,3.9749,3.9842,473600.0
2010-07-08 13:50:00,4.3,4.3,4.28,4.28,1343200.0,3.9842,3.9842,3.9657,3.9657,1343200.0
2010-07-08 13:55:00,4.28,4.28,4.27,4.28,1363200.0,3.9657,3.9657,3.9564,3.9657,1363200.0
2010-07-08 14:00:00,4.28,4.29,4.28,4.29,1027200.0,3.9657,3.9749,3.9657,3.9749,1027200.0
2010-07-08 14:05:00,4.28,4.28,4.27,4.28,900800.0,3.9657,3.9657,3.9564,3.9657,900800.0
2010-07-08 14:10:00,4.28,4.28,4.26,4.27,1440000.0,3.9657,3.9657,3.9471,3.9564,1440000.0
2010-07-08 14:15:00,4.27,4.27,4.25,4.26,2602400.0,3.9564,3.9564,3.9379,3.9471,2602400.0
2010-07-08 14:20:00,4.26,4.26,4.25,4.25,1312800.0,3.9471,3.9471,3.9379,3.9379,1312800.0
2010-07-08 14:25:00,4.25,4.27,4.25,4.27,2185600.0,3.9379,3.9564,3.9379,3.9564,2185600.0
2010-07-08 14:30:00,4.27,4.28,4.26,4.26,2493600.0,3.9564,3.9657,3.9471,3.9471,2493600.0
2010-07-08 14:35:00,4.27,4.27,4.26,4.27,829600.0,3.9564,3.9564,3.9471,3.9564,829600.0
2010-07-08 14:40:00,4.27,4.29,4.27,4.28,1391200.0,3.9564,3.9749,3.9564,3.9657,1391200.0
2010-07-08 14:45:00,4.28,4.29,4.27,4.29,637600.0,3.9657,3.9749,3.9564,3.9749,637600.0
2010-07-08 14:50:00,4.29,4.29,4.28,4.28,694400.0,3.9749,3.9749,3.9657,3.9657,694400.0
2010-07-08 14:55:00,4.29,4.3,4.28,4.29,1579200.0,3.9749,3.9842,3.9657,3.9749,1579200.0
2010-07-08 15:00:00,4.29,4.3,4.28,4.28,3590400.0,3.9749,3.9842,3.9657,3.9657,3590400.0
2010-07-08 15:05:00,4.28,4.29,4.27,4.27,1450400.0,3.9657,3.9749,3.9564,3.9564,1450400.0
2010-07-08 15:10:00,4.28,4.28,4.27,4.27,1503200.0,3.9657,3.9657,3.9564,3.9564,1503200.0
2010-07-08 15:15:00,4.27,4.29,4.27,4.29,1177600.0,3.9564,3.9749,3.9564,3.9749,1177600.0
2010-07-08 15:20:00,4.29,4.31,4.29,4.31,2995200.0,3.9749,3.9935,3.9749,3.9935,2995200.0
2010-07-08 15:25:00,4.31,4.31,4.3,4.31,2291200.0,3.9935,3.9935,3.9842,3.9935,2291200.0
2010-07-08 15:30:00,4.31,4.33,4.31,4.32,3041600.0,3.9935,4.012,3.9935,4.0027,3041600.0
2010-07-08 15:35:00,4.32,4.34,4.32,4.33,3097600.0,4.0027,4.0213,4.0027,4.012,3097600.0
2010-07-08 15:40:00,4.33,4.34,4.32,4.34,3534400.0,4.012,4.0213,4.0027,4.0213,3534400.0
2010-07-08 15:45:00,4.34,4.35,4.33,4.33,4699200.0,4.0213,4.0305,4.012,4.012,4699200.0
2010-07-08 15:50:00,4.33,4.34,4.32,4.32,3526400.0,4.012,4.0213,4.0027,4.0027,3526400.0
2010-07-08 15:55:00,4.32,4.35,4.32,4.34,7144000.0,4.0027,4.0305,4.0027,4.0213,7144000.0
2010-07-09 09:30:00,4.34,4.35,4.33,4.34,4696800.0,4.0213,4.0305,4.012,4.0213,4696800.0
2010-07-09 09:35:00,4.34,4.35,4.34,4.35,2908000.0,4.0213,4.0305,4.0213,4.0305,2908000.0
2010-07-09 09:40:00,4.35,4.36,4.35,4.35,2603200.0,4.0305,4.0398,4.0305,4.0305,2603200.0
2010-07-09 09:45:00,4.35,4.36,4.34,4.35,2623200.0,4.0305,4.0398,4.0213,4.0305,2623200.0
2010-07-09 09:50:00,4.35,4.35,4.33,4.33,1785600.0,4.0305,4.0305,4.012,4.012,1785600.0
2010-07-09 09:55:00,4.34,4.35,4.33,4.35,1938400.0,4.0213,4.0305,4.012,4.0305,1938400.0
2010-07-09 10:00:00,4.35,4.37,4.35,4.37,3302400.0,4.0305,4.0491,4.0305,4.0491,3302400.0
2010-07-09 10:05:00,4.37,4.37,4.35,4.35,2719200.0,4.0491,4.0491,4.0305,4.0305,2719200.0
2010-07-09 10:10:00,4.35,4.37,4.35,4.36,3012800.0,4.0305,4.0491,4.0305,4.0398,3012800.0
2010-07-09 10:15:00,4.36,4.37,4.36,4.37,3046400.0,4.0398,4.0491,4.0398,4.0491,3046400.0
2010-07-09 10:20:00,4.37,4.38,4.36,4.38,2334400.0,4.0491,4.0583,4.0398,4.0583,2334400.0
2010-07-09 10:25:00,4.38,4.38,4.37,4.37,1239200.0,4.0583,4.0583,4.0491,4.0491,1239200.0
2010-07-09 10:30:00,4.37,4.37,4.36,4.37,2168800.0,4.0491,4.0491,4.0398,4.0491,2168800.0
2010-07-09 10:35:00,4.37,4.39,4.37,4.38,3240000.0,4.0491,4.0676,4.0491,4.0583,3240000.0
2010-07-09 10:40:00,4.38,4.39,4.37,4.37,2604800.0,4.0583,4.0676,4.0491,4.0491,2604800.0
2010-07-09 10:45:00,4.37,4.37,4.36,4.36,1885600.0,4.0491,4.0491,4.0398,4.0398,1885600.0
2010-07-09 10:50:00,4.36,4.37,4.36,4.37,1084000.0,4.0398,4.0491,4.0398,4.0491,1084000.0
2010-07-09 10:55:00,4.37,4.37,4.36,4.36,1552000.0,4.0491,4.0491,4.0398,4.0398,1552000.0
2010-07-09 11:00:00,4.36,4.36,4.35,4.36,1200000.0,4.0398,4.0398,4.0305,4.0398,1200000.0
2010-07-09 11:05:00,4.36,4.37,4.35,4.35,1049600.0,4.0398,4.0491,4.0305,4.0305,1049600.0
2010-07-09 11:10:00,4.35,4.36,4.34,4.34,888000.0,4.0305,4.0398,4.0213,4.0213,888000.0
2010-07-09 11:15:00,4.34,4.35,4.34,4.35,2004000.0,4.0213,4.0305,4.0213,4.0305,2004000.0
2010-07-09 11:20:00,4.35,4.35,4.35,4.35,700000.0,4.0305,4.0305,4.0305,4.0305,700000.0
2010-07-09 11:25:00,4.35,4.35,4.34,4.35,905600.0,4.0305,4.0305,4.0213,4.0305,905600.0
2010-07-09 11:30:00,4.35,4.36,4.35,4.35,930400.0,4.0305,4.0398,4.0305,4.0305,930400.0
2010-07-09 11:35:00,4.35,4.36,4.35,4.36,876000.0,4.0305,4.0398,4.0305,4.0398,876000.0
2010-07-09 11:40:00,4.36,4.37,4.36,4.36,548000.0,4.0398,4.0491,4.0398,4.0398,548000.0
2010-07-09 11:45:00,4.36,4.37,4.36,4.36,902400.0,4.0398,4.0491,4.0398,4.0398,902400.0
2010-07-09 11:50:00,4.36,4.36,4.35,4.36,386400.0,4.0398,4.0398,4.0305,4.0398,386400.0
2010-07-09 11:55:00,4.36,4.36,4.35,4.35,369600.0,4.0398,4.0398,4.0305,4.0305,369600.0
2010-07-09 12:00:00,4.35,4.36,4.35,4.36,824800.0,4.0305,4.0398,4.0305,4.0398,824800.0
2010-07-09 12:05:00,4.35,4.37,4.35,4.36,733600.0,4.0305,4.0491,4.0305,4.0398,733600.0
2010-07-09 12:10:00,4.36,4.37,4.36,4.36,256000.0,4.0398,4.0491,4.0398,4.0398,256000.0
2010-07-09 12:15:00,4.36,4.36,4.35,4.36,239200.0,4.0398,4.0398,4.0305,4.0398,239200.0
2010-07-09 12:20:00,4.36,4.36,4.36,4.36,300800.0,4.0398,4.0398,4.0398,4.0398,300800.0
2010-07-09 12:25:00,4.36,4.37,4.36,4.36,784800.0,4.0398,4.0491,4.0398,4.0398,784800.0
2010-07-09 12:30:00,4.36,4.36,4.35,4.35,593600.0,4.0398,4.0398,4.0305,4.0305,593600.0
2010-07-09 12:35:00,4.36,4.36,4.35,4.35,524800.0,4.0398,4.0398,4.0305,4.0305,524800.0
2010-07-09 12:40:00,4.35,4.36,4.35,4.35,380800.0,4.0305,4.0398,4.0305,4.0305,380800.0
2010-07-09 12:45:00,4.35,4.36,4.35,4.36,561600.0,4.0305,4.0398,4.0305,4.0398,561600.0
2010-07-09 12:50:00,4.36,4.36,4.36,4.36,712800.0,4.0398,4.0398,4.0398,4.0398,712800.0
2010-07-09 12:55:00,4.36,4.37,4.36,4.36,1126400.0,4.0398,4.0491,4.0398,4.0398,1126400.0
2010-07-09 13:00:00,4.36,4.37,4.36,4.36,768800.0,4.0398,4.0491,4.0398,4.0398,768800.0
2010-07-09 13:05:00,4.36,4.37,4.36,4.37,838400.0,4.0398,4.0491,4.0398,4.0491,838400.0
2010-07-09 13:10:00,4.37,4.37,4.36,4.36,1188800.0,4.0491,4.0491,4.0398,4.0398,1188800.0
2010-07-09 13:15:00,4.36,4.37,4.36,4.36,618400.0,4.0398,4.0491,4.0398,4.0398,618400.0
2010-07-09 13:20:00,4.36,4.36,4.35,4.35,725600.0,4.0398,4.0398,4.0305,4.0305,725600.0
2010-07-09 13:25:00,4.36,4.36,4.36,4.36,336000.0,4.0398,4.0398,4.0398,4.0398,336000.0
2010-07-09 13:30:00,4.36,4.37,4.35,4.36,564800.0,4.0398,4.0491,4.0305,4.0398,564800.0
2010-07-09 13:35:00,4.36,4.37,4.36,4.37,1411200.0,4.0398,4.0491,4.0398,4.0491,1411200.0
2010-07-09 13:40:00,4.37,4.37,4.36,4.36,540800.0,4.0491,4.0491,4.0398,4.0398,540800.0
2010-07-09 13:45:00,4.36,4.37,4.36,4.37,630400.0,4.0398,4.0491,4.0398,4.0491,630400.0
2010-07-09 13:50:00,4.37,4.37,4.36,4.37,1060800.0,4.0491,4.0491,4.0398,4.0491,1060800.0
2010-07-09 13:55:00,4.37,4.37,4.37,4.37,217600.0,4.0491,4.0491,4.0491,4.0491,217600.0
2010-07-09 14:00:00,4.37,4.37,4.37,4.37,503200.0,4.0491,4.0491,4.0491,4.0491,503200.0
2010-07-09 14:05:00,4.37,4.38,4.36,4.37,831200.0,4.0491,4.0583,4.0398,4.0491,831200.0
2010-07-09 14:10:00,4.37,4.37,4.36,4.36,868000.0,4.0491,4.0491,4.0398,4.0398,868000.0
2010-07-09 14:15:00,4.36,4.37,4.36,4.37,856000.0,4.0398,4.0491,4.0398,4.0491,856000.0
2010-07-09 14:20:00,4.37,4.37,4.36,4.37,465600.0,4.0491,4.0491,4.0398,4.0491,465600.0
2010-07-09 14:25:00,4.37,4.37,4.36,4.37,228000.0,4.0491,4.0491,4.0398,4.0491,228000.0
2010-07-09 14:30:00,4.37,4.37,4.36,4.37,379200.0,4.0491,4.0491,4.0398,4.0491,379200.0
2010-07-09 14:35:00,4.37,4.37,4.36,4.36,498400.0,4.0491,4.0491,4.0398,4.0398,498400.0
2010-07-09 14:40:00,4.37,4.38,4.37,4.37,812000.0,4.0491,4.0583,4.0491,4.0491,812000.0
2010-07-09 14:45:00,4.37,4.38,4.37,4.37,462400.0,4.0491,4.0583,4.0491,4.0491,462400.0
2010-07-09 14:50:00,4.37,4.39,4.37,4.39,2134400.0,4.0491,4.0676,4.0491,4.0676,2134400.0
2010-07-09 14:55:00,4.39,4.4,4.39,4.4,2136000.0,4.0676,4.0768,4.0676,4.0768,2136000.0
2010-07-09 15:00:00,4.4,4.4,4.39,4.39,951200.0,4.0768,4.0768,4.0676,4.0676,951200.0
2010-07-09 15:05:00,4.4,4.4,4.39,4.39,1425600.0,4.0768,4.0768,4.0676,4.0676,1425600.0
2010-07-09 15:10:00,4.39,4.41,4.39,4.4,2608800.0,4.0676,4.0861,4.0676,4.0768,2608800.0
2010-07-09 15:15:00,4.4,4.41,4.39,4.4,1049600.0,4.0768,4.0861,4.0676,4.0768,1049600.0
2010-07-09 15:20:00,4.4,4.4,4.4,4.4,1373600.0,4.0768,4.0768,4.0768,4.0768,1373600.0
2010-07-09 15:25:00,4.4,4.4,4.38,4.39,3231200.0,4.0768,4.0768,4.0583,4.0676,3231200.0
2010-07-09 15:30:00,4.39,4.39,4.38,4.39,1290400.0,4.0676,4.0676,4.0583,4.0676,1290400.0
2010-07-09 15:35:00,4.39,4.4,4.39,4.4,2557600.0,4.0676,4.0768,4.0676,4.0768,2557600.0
2010-07-09 15:40:00,4.4,4.41,4.4,4.41,2328000.0,4.0768,4.0861,4.0768,4.0861,2328000.0
2010-07-09 15:45:00,4.41,4.41,4.4,4.4,3776000.0,4.0861,4.0861,4.0768,4.0768,3776000.0
2010-07-09 15:50:00,4.4,4.41,4.4,4.41,3212000.0,4.0768,4.0861,4.0768,4.0861,3212000.0
2010-07-09 15:55:00,4.41,4.41,4.4,4.41,4877600.0,4.0861,4.0861,4.0768,4.0861,4877600.0
2010-07-12 09:30:00,4.38,4.39,4.37,4.39,3358400.0,4.0583,4.0676,4.0491,4.0676,3358400.0
2010-07-12 09:35:00,4.39,4.4,4.39,4.4,5747200.0,4.0676,4.0768,4.0676,4.0768,5747200.0
2010-07-12 09:40:00,4.4,4.41,4.4,4.41,2798400.0,4.0768,4.0861,4.0768,4.0861,2798400.0
2010-07-12 09:45:00,4.41,4.43,4.41,4.42,3812800.0,4.0861,4.1046,4.0861,4.0954,3812800.0
2010-07-12 09:50:00,4.42,4.42,4.41,4.41,2269600.0,4.0954,4.0954,4.0861,4.0861,2269600.0
2010-07-12 09:55:00,4.41,4.43,4.41,4.42,2006400.0,4.0861,4.1046,4.0861,4.0954,2006400.0
2010-07-12 10:00:00,4.42,4.43,4.42,4.43,1432800.0,4.0954,4.1046,4.0954,4.1046,1432800.0
2010-07-12 10:05:00,4.43,4.43,4.41,4.41,1272800.0,4.1046,4.1046,4.0861,4.0861,1272800.0
2010-07-12 10:10:00,4.41,4.41,4.4,4.41,1932000.0,4.0861,4.0861,4.0768,4.0861,1932000.0
2010-07-12 10:15:00,4.41,4.42,4.41,4.42,1093600.0,4.0861,4.0954,4.0861,4.0954,1093600.0
2010-07-12 10:20:00,4.42,4.42,4.4,4.4,1223200.0,4.0954,4.0954,4.0768,4.0768,1223200.0
2010-07-12 10:25:00,4.4,4.4,4.39,4.39,2030400.0,4.0768,4.0768,4.0676,4.0676,2030400.0
2010-07-12 10:30:00,4.39,4.4,4.39,4.39,1656000.0,4.0676,4.0768,4.0676,4.0676,1656000.0
2010-07-12 10:35:00,4.39,4.4,4.39,4.4,800000.0,4.0676,4.0768,4.0676,4.0768,800000.0
2010-07-12 10:40:00,4.4,4.4,4.38,4.39,1204000.0,4.0768,4.0768,4.0583,4.0676,1204000.0
2010-07-12 10:45:00,4.39,4.39,4.38,4.39,2072000.0,4.0676,4.0676,4.0583,4.0676,2072000.0
2010-07-12 10:50:00,4.38,4.39,4.38,4.38,1823200.0,4.0583,4.0676,4.0583,4.0583,1823200.0
2010-07-12 10:55:00,4.38,4.38,4.37,4.38,1656800.0,4.0583,4.0583,4.0491,4.0583,1656800.0
2010-07-12 11:00:00,4.38,4.38,4.36,4.36,4332000.0,4.0583,4.0583,4.0398,4.0398,4332000.0
2010-07-12 11:05:00,4.36,4.36,4.35,4.35,3496800.0,4.0398,4.0398,4.0305,4.0305,3496800.0
2010-07-12 11:10:00,4.35,4.37,4.34,4.37,2599200.0,4.0305,4.0491,4.0213,4.0491,2599200.0
2010-07-12 11:15:00,4.37,4.37,4.36,4.37,1322400.0,4.0491,4.0491,4.0398,4.0491,1322400.0
2010-07-12 11:20:00,4.37,4.37,4.36,4.37,1716000.0,4.0491,4.0491,4.0398,4.0491,1716000.0
2010-07-12 11:25:00,4.37,4.38,4.37,4.37,1328800.0,4.0491,4.0583,4.0491,4.0491,1328800.0
2010-07-12 11:30:00,4.37,4.38,4.37,4.38,1300000.0,4.0491,4.0583,4.0491,4.0583,1300000.0
2010-07-12 11:35:00,4.38,4.38,4.37,4.37,494400.0,4.0583,4.0583,4.0491,4.0491,494400.0
2010-07-12 11:40:00,4.37,4.38,4.37,4.37,358400.0,4.0491,4.0583,4.0491,4.0491,358400.0
2010-07-12 11:45:00,4.37,4.38,4.37,4.37,741600.0,4.0491,4.0583,4.0491,4.0491,741600.0
2010-07-12 11:50:00,4.37,4.38,4.37,4.38,840000.0,4.0491,4.0583,4.0491,4.0583,840000.0
2010-07-12 11:55:00,4.38,4.38,4.37,4.37,532000.0,4.0583,4.0583,4.0491,4.0491,532000.0
2010-07-12 12:00:00,4.37,4.39,4.37,4.38,1122400.0,4.0491,4.0676,4.0491,4.0583,1122400.0
2010-07-12 12:05:00,4.38,4.4,4.38,4.39,1408800.0,4.0583,4.0768,4.0583,4.0676,1408800.0
2010-07-12 12:10:00,4.39,4.4,4.39,4.4,1213600.0,4.0676,4.0768,4.0676,4.0768,1213600.0
2010-07-12 12:15:00,4.4,4.4,4.39,4.4,544000.0,4.0768,4.0768,4.0676,4.0768,544000.0
2010-07-12 12:20:00,4.4,4.4,4.39,4.39,512800.0,4.0768,4.0768,4.0676,4.0676,512800.0
2010-07-12 12:25:00,4.39,4.39,4.39,4.39,512000.0,4.0676,4.0676,4.0676,4.0676,512000.0
2010-07-12 12:30:00,4.39,4.39,4.38,4.39,652000.0,4.0676,4.0676,4.0583,4.0676,652000.0
2010-07-12 12:35:00,4.39,4.41,4.39,4.41,1352800.0,4.0676,4.0861,4.0676,4.0861,1352800.0
2010-07-12 12:40:00,4.41,4.41,4.4,4.4,2445600.0,4.0861,4.0861,4.0768,4.0768,2445600.0
2010-07-12 12:45:00,4.4,4.4,4.39,4.39,508000.0,4.0768,4.0768,4.0676,4.0676,508000.0
2010-07-12 12:50:00,4.39,4.4,4.39,4.4,524800.0,4.0676,4.0768,4.0676,4.0768,524800.0
2010-07-12 12:55:00,4.4,4.4,4.38,4.38,790400.0,4.0768,4.0768,4.0583,4.0583,790400.0
2010-07-12 13:00:00,4.38,4.39,4.38,4.39,1069600.0,4.0583,4.0676,4.0583,4.0676,1069600.0
2010-07-12 13:05:00,4.39,4.39,4.38,4.39,940000.0,4.0676,4.0676,4.0583,4.0676,940000.0
2010-07-12 13:10:00,4.39,4.4,4.39,4.4,784800.0,4.0676,4.0768,4.0676,4.0768,784800.0
2010-07-12 13:15:00,4.4,4.41,4.4,4.41,1399200.0,4.0768,4.0861,4.0768,4.0861,1399200.0
2010-07-12 13:20:00,4.41,4.41,4.4,4.4,392800.0,4.0861,4.0861,4.0768,4.0768,392800.0
2010-07-12 13:25:00,4.4,4.41,4.4,4.41,307200.0,4.0768,4.0861,4.0768,4.0861,307200.0
2010-07-12 13:30:00,4.41,4.42,4.4,4.41,1290400.0,4.0861,4.0954,4.0768,4.0861,1290400.0
2010-07-12 13:35:00,4.41,4.41,4.4,4.41,791200.0,4.0861,4.0861,4.0768,4.0861,791200.0
2010-07-12 13:40:00,4.41,4.41,4.39,4.4,1300000.0,4.0861,4.0861,4.0676,4.0768,1300000.0
2010-07-12 13:45:00,4.4,4.4,4.4,4.4,244800.0,4.0768,4.0768,4.0768,4.0768,244800.0
2010-07-12 13:50:00,4.4,4.42,4.4,4.42,574400.0,4.0768,4.0954,4.0768,4.0954,574400.0
2010-07-12 13:55:00,4.42,4.42,4.41,4.42,1108800.0,4.0954,4.0954,4.0861,4.0954,1108800.0
2010-07-12 14:00:00,4.42,4.42,4.41,4.42,959200.0,4.0954,4.0954,4.0861,4.0954,959200.0
2010-07-12 14:05:00,4.42,4.42,4.4,4.41,2385600.0,4.0954,4.0954,4.0768,4.0861,2385600.0
2010-07-12 14:10:00,4.41,4.41,4.4,4.41,168800.0,4.0861,4.0861,4.0768,4.0861,168800.0
2010-07-12 14:15:00,4.41,4.41,4.39,4.39,433600.0,4.0861,4.0861,4.0676,4.0676,433600.0
2010-07-12 14:20:00,4.4,4.4,4.39,4.4,1088000.0,4.0768,4.0768,4.0676,4.0768,1088000.0
2010-07-12 14:25:00,4.4,4.4,4.39,4.4,1004800.0,4.0768,4.0768,4.0676,4.0768,1004800.0
2010-07-12 14:30:00,4.4,4.4,4.39,4.39,826400.0,4.0768,4.0768,4.0676,4.0676,826400.0
2010-07-12 14:35:00,4.39,4.4,4.39,4.4,789600.0,4.0676,4.0768,4.0676,4.0768,789600.0
2010-07-12 14:40:00,4.4,4.41,4.4,4.41,986400.0,4.0768,4.0861,4.0768,4.0861,986400.0
2010-07-12 14:45:00,4.41,4.42,4.41,4.41,776000.0,4.0861,4.0954,4.0861,4.0861,776000.0
2010-07-12 14:50:00,4.41,4.41,4.4,4.4,712000.0,4.0861,4.0861,4.0768,4.0768,712000.0
2010-07-12 14:55:00,4.4,4.41,4.4,4.4,1134400.0,4.0768,4.0861,4.0768,4.0768,1134400.0
2010-07-12 15:00:00,4.4,4.41,4.39,4.4,1352800.0,4.0768,4.0861,4.0676,4.0768,1352800.0
2010-07-12 15:05:00,4.4,4.4,4.39,4.39,1396800.0,4.0768,4.0768,4.0676,4.0676,1396800.0
2010-07-12 15:10:00,4.39,4.4,4.39,4.4,800800.0,4.0676,4.0768,4.0676,4.0768,800800.0
2010-07-12 15:15:00,4.4,4.41,4.39,4.41,1919200.0,4.0768,4.0861,4.0676,4.0861,1919200.0
2010-07-12 15:20:00,4.41,4.41,4.4,4.41,696000.0,4.0861,4.0861,4.0768,4.0861,696000.0
2010-07-12 15:25:00,4.41,4.41,4.4,4.41,987200.0,4.0861,4.0861,4.0768,4.0861,987200.0
2010-07-12 15:30:00,4.41,4.41,4.4,4.41,634400.0,4.0861,4.0861,4.0768,4.0861,634400.0
2010-07-12 15:35:00,4.41,4.41,4.4,4.41,1536800.0,4.0861,4.0861,4.0768,4.0861,1536800.0
2010-07-12 15:40:00,4.41,4.42,4.41,4.41,2246400.0,4.0861,4.0954,4.0861,4.0861,2246400.0
2010-07-12 15:45:00,4.42,4.42,4.41,4.41,1602400.0,4.0954,4.0954,4.0861,4.0861,1602400.0
2010-07-12 15:50:00,4.41,4.41,4.4,4.41,1111200.0,4.0861,4.0861,4.0768,4.0861,1111200.0
2010-07-12 15:55:00,4.41,4.42,4.41,4.42,3992800.0,4.0861,4.0954,4.0861,4.0954,3992800.0
2010-07-13 09:30:00,4.51,4.51,4.5,4.5,5814400.0,4.1788,4.1788,4.1695,4.1695,5814400.0
2010-07-13 09:35:00,4.5,4.52,4.5,4.52,3824000.0,4.1695,4.188,4.1695,4.188,3824000.0
2010-07-13 09:40:00,4.52,4.53,4.5,4.51,4726400.0,4.188,4.1973,4.1695,4.1788,4726400.0
2010-07-13 09:45:00,4.51,4.51,4.49,4.49,3293600.0,4.1788,4.1788,4.1602,4.1602,3293600.0
2010-07-13 09:50:00,4.49,4.51,4.49,4.5,2979200.0,4.1602,4.1788,4.1602,4.1695,2979200.0
2010-07-13 09:55:00,4.5,4.51,4.5,4.51,2665600.0,4.1695,4.1788,4.1695,4.1788,2665600.0
2010-07-13 10:00:00,4.51,4.54,4.51,4.53,4488800.0,4.1788,4.2066,4.1788,4.1973,4488800.0
2010-07-13 10:05:00,4.53,4.54,4.53,4.53,3124800.0,4.1973,4.2066,4.1973,4.1973,3124800.0
2010-07-13 10:10:00,4.53,4.53,4.52,4.53,2208800.0,4.1973,4.1973,4.188,4.1973,2208800.0
2010-07-13 10:15:00,4.53,4.53,4.52,4.53,1112000.0,4.1973,4.1973,4.188,4.1973,1112000.0
2010-07-13 10:20:00,4.53,4.54,4.52,4.52,1172800.0,4.1973,4.2066,4.188,4.188,1172800.0
2010-07-13 10:25:00,4.52,4.53,4.52,4.53,1263200.0,4.188,4.1973,4.188,4.1973,1263200.0
2010-07-13 10:30:00,4.53,4.53,4.51,4.51,2276000.0,4.1973,4.1973,4.1788,4.1788,2276000.0
2010-07-13 10:35:00,4.51,4.52,4.51,4.52,2279200.0,4.1788,4.188,4.1788,4.188,2279200.0
2010-07-13 10:40:00,4.52,4.52,4.5,4.51,1236800.0,4.188,4.188,4.1695,4.1788,1236800.0
2010-07-13 10:45:00,4.51,4.52,4.51,4.51,2105600.0,4.1788,4.188,4.1788,4.1788,2105600.0
2010-07-13 10:50:00,4.51,4.52,4.51,4.52,1696000.0,4.1788,4.188,4.1788,4.188,1696000.0
2010-07-13 10:55:00,4.52,4.52,4.51,4.52,647200.0,4.188,4.188,4.1788,4.188,647200.0
2010-07-13 11:00:00,4.52,4.52,4.51,4.52,834400.0,4.188,4.188,4.1788,4.188,834400.0
2010-07-13 11:05:00,4.52,4.53,4.52,4.53,1271200.0,4.188,4.1973,4.188,4.1973,1271200.0
2010-07-13 11:10:00,4.53,4.54,4.53,4.53,2268800.0,4.1973,4.2066,4.1973,4.1973,2268800.0
2010-07-13 11:15:00,4.54,4.54,4.53,4.53,945600.0,4.2066,4.2066,4.1973,4.1973,945600.0
2010-07-13 11:20:00,4.53,4.53,4.52,4.53,602400.0,4.1973,4.1973,4.188,4.1973,602400.0
2010-07-13 11:25:00,4.53,4.54,4.53,4.53,1089600.0,4.1973,4.2066,4.1973,4.1973,1089600.0
2010-07-13 11:30:00,4.53,4.56,4.53,4.56,4672800.0,4.1973,4.2251,4.1973,4.2251,4672800.0
2010-07-13 11:35:00,4.56,4.57,4.55,4.56,2991200.0,4.2251,4.2344,4.2158,4.2251,2991200.0
2010-07-13 11:40:00,4.56,4.57,4.56,4.56,1322400.0,4.2251,4.2344,4.2251,4.2251,1322400.0
2010-07-13 11:45:00,4.56,4.56,4.55,4.55,1864800.0,4.2251,4.2251,4.2158,4.2158,1864800.0
2010-07-13 11:50:00,4.55,4.56,4.55,4.55,1669600.0,4.2158,4.2251,4.2158,4.2158,1669600.0
2010-07-13 11:55:00,4.55,4.55,4.54,4.54,1664800.0,4.2158,4.2158,4.2066,4.2066,1664800.0
2010-07-13 12:00:00,4.54,4.55,4.54,4.55,1872000.0,4.2066,4.2158,4.2066,4.2158,1872000.0
2010-07-13 12:05:00,4.55,4.55,4.54,4.55,692000.0,4.2158,4.2158,4.2066,4.2158,692000.0
2010-07-13 12:10:00,4.55,4.55,4.55,4.55,1428000.0,4.2158,4.2158,4.2158,4.2158,1428000.0
2010-07-13 12:15:00,4.55,4.55,4.55,4.55,1002400.0,4.2158,4.2158,4.2158,4.2158,1002400.0
2010-07-13 12:20:00,4.55,4.55,4.54,4.55,1518400.0,4.2158,4.2158,4.2066,4.2158,1518400.0
2010-07-13 12:25:00,4.55,4.56,4.55,4.56,1554400.0,4.2158,4.2251,4.2158,4.2251,1554400.0
2010-07-13 12:30:00,4.56,4.56,4.56,4.56,1190400.0,4.2251,4.2251,4.2251,4.2251,1190400.0
2010-07-13 12:35:00,4.56,4.56,4.56,4.56,386400.0,4.2251,4.2251,4.2251,4.2251,386400.0
2010-07-13 12:40:00,4.56,4.56,4.55,4.55,1374400.0,4.2251,4.2251,4.2158,4.2158,1374400.0
2010-07-13 12:45:00,4.55,4.55,4.54,4.55,870400.0,4.2158,4.2158,4.2066,4.2158,870400.0
2010-07-13 12:50:00,4.55,4.55,4.55,4.55,617600.0,4.2158,4.2158,4.2158,4.2158,617600.0
2010-07-13 12:55:00,4.55,4.56,4.54,4.54,768000.0,4.2158,4.2251,4.2066,4.2066,768000.0
2010-07-13 13:00:00,4.54,4.56,4.54,4.56,845600.0,4.2066,4.2251,4.2066,4.2251,845600.0
2010-07-13 13:05:00,4.55,4.56,4.55,4.56,896800.0,4.2158,4.2251,4.2158,4.2251,896800.0
2010-07-13 13:10:00,4.56,4.56,4.54,4.54,1750400.0,4.2251,4.2251,4.2066,4.2066,1750400.0
2010-07-13 13:15:00,4.54,4.54,4.53,4.53,1241600.0,4.2066,4.2066,4.1973,4.1973,1241600.0
2010-07-13 13:20:00,4.53,4.53,4.52,4.53,956800.0,4.1973,4.1973,4.188,4.1973,956800.0
2010-07-13 13:25:00,4.53,4.53,4.52,4.53,1400800.0,4.1973,4.1973,4.188,4.1973,1400800.0
2010-07-13 13:30:00,4.53,4.54,4.53,4.54,836800.0,4.1973,4.2066,4.1973,4.2066,836800.0
2010-07-13 13:35:00,4.54,4.54,4.53,4.54,1240800.0,4.2066,4.2066,4.1973,4.2066,1240800.0
2010-07-13 13:40:00,4.55,4.55,4.53,4.54,693600.0,4.2158,4.2158,4.1973,4.2066,693600.0
2010-07-13 13:45:00,4.54,4.54,4.53,4.53,889600.0,4.2066,4.2066,4.1973,4.1973,889600.0
2010-07-13 13:50:00,4.53,4.53,4.52,4.52,1811200.0,4.1973,4.1973,4.188,4.188,1811200.0
2010-07-13 13:55:00,4.52,4.53,4.52,4.53,1719200.0,4.188,4.1973,4.188,4.1973,1719200.0
2010-07-13 14:00:00,4.53,4.55,4.53,4.54,2030400.0,4.1973,4.2158,4.1973,4.2066,2030400.0
2010-07-13 14:05:00,4.54,4.55,4.54,4.54,1699200.0,4.2066,4.2158,4.2066,4.2066,1699200.0
2010-07-13 14:10:00,4.54,4.55,4.54,4.55,838400.0,4.2066,4.2158,4.2066,4.2158,838400.0
2010-07-13 14:15:00,4.55,4.55,4.54,4.55,1045600.0,4.2158,4.2158,4.2066,4.2158,1045600.0
2010-07-13 14:20:00,4.55,4.55,4.54,4.54,847200.0,4.2158,4.2158,4.2066,4.2066,847200.0
2010-07-13 14:25:00,4.54,4.55,4.53,4.54,2276000.0,4.2066,4.2158,4.1973,4.2066,2276000.0
2010-07-13 14:30:00,4.54,4.55,4.54,4.55,1719200.0,4.2066,4.2158,4.2066,4.2158,1719200.0
2010-07-13 14:35:00,4.55,4.56,4.55,4.55,1011200.0,4.2158,4.2251,4.2158,4.2158,1011200.0
2010-07-13 14:40:00,4.55,4.56,4.55,4.55,1313600.0,4.2158,4.2251,4.2158,4.2158,1313600.0
2010-07-13 14:45:00,4.55,4.56,4.55,4.56,598400.0,4.2158,4.2251,4.2158,4.2251,598400.0
2010-07-13 14:50:00,4.55,4.56,4.55,4.55,1566400.0,4.2158,4.2251,4.2158,4.2158,1566400.0
2010-07-13 14:55:00,4.55,4.56,4.55,4.56,947200.0,4.2158,4.2251,4.2158,4.2251,947200.0
2010-07-13 15:00:00,4.56,4.57,4.56,4.57,3809600.0,4.2251,4.2344,4.2251,4.2344,3809600.0
2010-07-13 15:05:00,4.57,4.57,4.56,4.56,1324000.0,4.2344,4.2344,4.2251,4.2251,1324000.0
2010-07-13 15:10:00,4.56,4.57,4.56,4.57,1882400.0,4.2251,4.2344,4.2251,4.2344,1882400.0
2010-07-13 15:15:00,4.57,4.57,4.56,4.57,3638400.0,4.2344,4.2344,4.2251,4.2344,3638400.0
2010-07-13 15:20:00,4.57,4.57,4.56,4.56,2054400.0,4.2344,4.2344,4.2251,4.2251,2054400.0
2010-07-13 15:25:00,4.56,4.57,4.56,4.57,1811200.0,4.2251,4.2344,4.2251,4.2344,1811200.0
2010-07-13 15:30:00,4.57,4.57,4.56,4.57,983200.0,4.2344,4.2344,4.2251,4.2344,983200.0
2010-07-13 15:35:00,4.57,4.58,4.57,4.57,871200.0,4.2344,4.2436,4.2344,4.2344,871200.0
2010-07-13 15:40:00,4.58,4.58,4.57,4.57,1707200.0,4.2436,4.2436,4.2344,4.2344,1707200.0
2010-07-13 15:45:00,4.57,4.58,4.57,4.57,3935200.0,4.2344,4.2436,4.2344,4.2344,3935200.0
2010-07-13 15:50:00,4.57,4.58,4.55,4.55,5302400.0,4.2344,4.2436,4.2158,4.2158,5302400.0
2010-07-13 15:55:00,4.55,4.56,4.55,4.55,6144000.0,4.2158,4.2251,4.2158,4.2158,6144000.0
2010-07-14 09:30:00,4.52,4.53,4.52,4.52,5690400.0,4.188,4.1973,4.188,4.188,5690400.0
2010-07-14 09:35:00,4.52,4.53,4.51,4.51,3844800.0,4.188,4.1973,4.1788,4.1788,3844800.0
2010-07-14 09:40:00,4.51,4.52,4.5,4.52,2617600.0,4.1788,4.188,4.1695,4.188,2617600.0
2010-07-14 09:45:00,4.52,4.53,4.51,4.53,1929600.0,4.188,4.1973,4.1788,4.1973,1929600.0
2010-07-14 09:50:00,4.53,4.53,4.51,4.51,2873600.0,4.1973,4.1973,4.1788,4.1788,2873600.0
2010-07-14 09:55:00,4.52,4.52,4.51,4.51,2137600.0,4.188,4.188,4.1788,4.1788,2137600.0
2010-07-14 10:00:00,4.51,4.51,4.49,4.5,3700000.0,4.1788,4.1788,4.1602,4.1695,3700000.0
2010-07-14 10:05:00,4.5,4.52,4.5,4.51,1326400.0,4.1695,4.188,4.1695,4.1788,1326400.0
2010-07-14 10:10:00,4.52,4.53,4.51,4.52,1408000.0,4.188,4.1973,4.1788,4.188,1408000.0
2010-07-14 10:15:00,4.52,4.53,4.51,4.52,2663200.0,4.188,4.1973,4.1788,4.188,2663200.0
2010-07-14 10:20:00,4.52,4.54,4.52,4.54,2303200.0,4.188,4.2066,4.188,4.2066,2303200.0
2010-07-14 10:25:00,4.54,4.54,4.53,4.53,4200800.0,4.2066,4.2066,4.1973,4.1973,4200800.0
2010-07-14 10:30:00,4.53,4.55,4.53,4.54,1497600.0,4.1973,4.2158,4.1973,4.2066,1497600.0
2010-07-14 10:35:00,4.54,4.54,4.53,4.53,1216800.0,4.2066,4.2066,4.1973,4.1973,1216800.0
2010-07-14 10:40:00,4.53,4.54,4.53,4.54,904000.0,4.1973,4.2066,4.1973,4.2066,904000.0
2010-07-14 10:45:00,4.54,4.55,4.54,4.54,1514400.0,4.2066,4.2158,4.2066,4.2066,1514400.0
2010-07-14 10:50:00,4.54,4.55,4.54,4.54,1178400.0,4.2066,4.2158,4.2066,4.2066,1178400.0
2010-07-14 10:55:00,4.53,4.55,4.53,4.54,1277600.0,4.1973,4.2158,4.1973,4.2066,1277600.0
2010-07-14 11:00:00,4.55,4.56,4.54,4.56,2161600.0,4.2158,4.2251,4.2066,4.2251,2161600.0
2010-07-14 11:05:00,4.56,4.56,4.55,4.55,1846400.0,4.2251,4.2251,4.2158,4.2158,1846400.0
2010-07-14 11:10:00,4.55,4.55,4.54,4.55,959200.0,4.2158,4.2158,4.2066,4.2158,959200.0
2010-07-14 11:15:00,4.55,4.57,4.55,4.57,1532800.0,4.2158,4.2344,4.2158,4.2344,1532800.0
2010-07-14 11:20:00,4.57,4.57,4.56,4.57,1440800.0,4.2344,4.2344,4.2251,4.2344,1440800.0
2010-07-14 11:25:00,4.57,4.57,4.56,4.56,740000.0,4.2344,4.2344,4.2251,4.2251,740000.0
2010-07-14 11:30:00,4.56,4.57,4.56,4.57,1515200.0,4.2251,4.2344,4.2251,4.2344,1515200.0
2010-07-14 11:35:00,4.57,4.57,4.56,4.57,663200.0,4.2344,4.2344,4.2251,4.2344,663200.0
2010-07-14 11:40:00,4.57,4.58,4.56,4.57,660000.0,4.2344,4.2436,4.2251,4.2344,660000.0
2010-07-14 11:45:00,4.58,4.58,4.57,4.58,1484000.0,4.2436,4.2436,4.2344,4.2436,1484000.0
2010-07-14 11:50:00,4.58,4.58,4.58,4.58,1554400.0,4.2436,4.2436,4.2436,4.2436,1554400.0
2010-07-14 11:55:00,4.58,4.58,4.57,4.57,3405600.0,4.2436,4.2436,4.2344,4.2344,3405600.0
2010-07-14 12:00:00,4.57,4.58,4.56,4.56,983200.0,4.2344,4.2436,4.2251,4.2251,983200.0
2010-07-14 12:05:00,4.56,4.57,4.56,4.57,3245600.0,4.2251,4.2344,4.2251,4.2344,3245600.0
2010-07-14 12:10:00,4.57,4.57,4.56,4.56,1317600.0,4.2344,4.2344,4.2251,4.2251,1317600.0
2010-07-14 12:15:00,4.56,4.57,4.56,4.57,436800.0,4.2251,4.2344,4.2251,4.2344,436800.0
2010-07-14 12:20:00,4.57,4.57,4.56,4.57,298400.0,4.2344,4.2344,4.2251,4.2344,298400.0
2010-07-14 12:25:00,4.57,4.57,4.57,4.57,554400.0,4.2344,4.2344,4.2344,4.2344,554400.0
2010-07-14 12:30:00,4.57,4.57,4.57,4.57,2608000.0,4.2344,4.2344,4.2344,4.2344,2608000.0
2010-07-14 12:35:00,4.57,4.57,4.57,4.57,464000.0,4.2344,4.2344,4.2344,4.2344,464000.0
2010-07-14 12:40:00,4.57,4.57,4.57,4.57,503200.0,4.2344,4.2344,4.2344,4.2344,503200.0
2010-07-14 12:45:00,4.57,4.57,4.56,4.57,496800.0,4.2344,4.2344,4.2251,4.2344,496800.0
2010-07-14 12:50:00,4.57,4.57,4.55,4.55,2234400.0,4.2344,4.2344,4.2158,4.2158,2234400.0
2010-07-14 12:55:00,4.55,4.56,4.55,4.56,937600.0,4.2158,4.2251,4.2158,4.2251,937600.0
2010-07-14 13:00:00,4.56,4.56,4.55,4.55,1098400.0,4.2251,4.2251,4.2158,4.2158,1098400.0
2010-07-14 13:05:00,4.55,4.55,4.55,4.55,1178400.0,4.2158,4.2158,4.2158,4.2158,1178400.0
2010-07-14 13:10:00,4.55,4.56,4.55,4.56,789600.0,4.2158,4.2251,4.2158,4.2251,789600.0
2010-07-14 13:15:00,4.56,4.56,4.55,4.56,366400.0,4.2251,4.2251,4.2158,4.2251,366400.0
2010-07-14 13:20:00,4.56,4.56,4.55,4.55,1189600.0,4.2251,4.2251,4.2158,4.2158,1189600.0
2010-07-14 13:25:00,4.55,4.56,4.55,4.56,628000.0,4.2158,4.2251,4.2158,4.2251,628000.0
2010-07-14 13:30:00,4.56,4.56,4.55,4.56,759200.0,4.2251,4.2251,4.2158,4.2251,759200.0
2010-07-14 13:35:00,4.56,4.56,4.55,4.55,392000.0,4.2251,4.2251,4.2158,4.2158,392000.0
2010-07-14 13:40:00,4.55,4.55,4.54,4.54,1084800.0,4.2158,4.2158,4.2066,4.2066,1084800.0
2010-07-14 13:45:00,4.54,4.55,4.54,4.54,967200.0,4.2066,4.2158,4.2066,4.2066,967200.0
2010-07-14 13:50:00,4.54,4.54,4.52,4.52,3069600.0,4.2066,4.2066,4.188,4.188,3069600.0
2010-07-14 13:55:00,4.53,4.53,4.52,4.53,1496000.0,4.1973,4.1973,4.188,4.1973,1496000.0
2010-07-14 14:00:00,4.53,4.53,4.51,4.52,3486400.0,4.1973,4.1973,4.1788,4.188,3486400.0
2010-07-14 14:05:00,4.52,4.53,4.5,4.51,2712000.0,4.188,4.1973,4.1695,4.1788,2712000.0
2010-07-14 14:10:00,4.51,4.52,4.5,4.5,2308800.0,4.1788,4.188,4.1695,4.1695,2308800.0
2010-07-14 14:15:00,4.5,4.52,4.5,4.51,2590400.0,4.1695,4.188,4.1695,4.1788,2590400.0
2010-07-14 14:20:00,4.51,4.51,4.49,4.49,2339200.0,4.1788,4.1788,4.1602,4.1602,2339200.0
2010-07-14 14:25:00,4.49,4.5,4.48,4.49,1864000.0,4.1602,4.1695,4.151,4.1602,1864000.0
2010-07-14 14:30:00,4.5,4.51,4.49,4.5,1816800.0,4.1695,4.1788,4.1602,4.1695,1816800.0
2010-07-14 14:35:00,4.5,4.51,4.5,4.5,1253600.0,4.1695,4.1788,4.1695,4.1695,1253600.0
2010-07-14 14:40:00,4.5,4.51,4.5,4.5,733600.0,4.1695,4.1788,4.1695,4.1695,733600.0
2010-07-14 14:45:00,4.5,4.52,4.5,4.51,2099200.0,4.1695,4.188,4.1695,4.1788,2099200.0
2010-07-14 14:50:00,4.51,4.52,4.51,4.51,721600.0,4.1788,4.188,4.1788,4.1788,721600.0
2010-07-14 14:55:00,4.51,4.52,4.51,4.52,1656800.0,4.1788,4.188,4.1788,4.188,1656800.0
2010-07-14 15:00:00,4.52,4.53,4.52,4.53,1835200.0,4.188,4.1973,4.188,4.1973,1835200.0
2010-07-14 15:05:00,4.53,4.53,4.51,4.52,1035200.0,4.1973,4.1973,4.1788,4.188,1035200.0
2010-07-14 15:10:00,4.51,4.52,4.51,4.51,1101600.0,4.1788,4.188,4.1788,4.1788,1101600.0
2010-07-14 15:15:00,4.51,4.53,4.51,4.53,1288000.0,4.1788,4.1973,4.1788,4.1973,1288000.0
2010-07-14 15:20:00,4.53,4.54,4.52,4.53,966400.0,4.1973,4.2066,4.188,4.1973,966400.0
2010-07-14 15:25:00,4.53,4.54,4.53,4.53,1352800.0,4.1973,4.2066,4.1973,4.1973,1352800.0
2010-07-14 15:30:00,4.53,4.54,4.53,4.53,2206400.0,4.1973,4.2066,4.1973,4.1973,2206400.0
2010-07-14 15:35:00,4.53,4.53,4.52,4.53,1094400.0,4.1973,4.1973,4.188,4.1973,1094400.0
2010-07-14 15:40:00,4.53,4.53,4.51,4.51,2312800.0,4.1973,4.1973,4.1788,4.1788,2312800.0
2010-07-14 15:45:00,4.51,4.53,4.51,4.53,2329600.0,4.1788,4.1973,4.1788,4.1973,2329600.0
2010-07-14 15:50:00,4.53,4.54,4.53,4.54,3491200.0,4.1973,4.2066,4.1973,4.2066,3491200.0
2010-07-14 15:55:00,4.54,4.55,4.54,4.55,5802400.0,4.2066,4.2158,4.2066,4.2158,5802400.0
2010-07-15 09:30:00,4.55,4.55,4.53,4.54,2438400.0,4.2158,4.2158,4.1973,4.2066,2438400.0
2010-07-15 09:35:00,4.54,4.55,4.53,4.53,2366400.0,4.2066,4.2158,4.1973,4.1973,2366400.0
2010-07-15 09:40:00,4.53,4.53,4.52,4.52,2352800.0,4.1973,4.1973,4.188,4.188,2352800.0
2010-07-15 09:45:00,4.52,4.52,4.51,4.52,1973600.0,4.188,4.188,4.1788,4.188,1973600.0
2010-07-15 09:50:00,4.52,4.53,4.51,4.52,3735200.0,4.188,4.1973,4.1788,4.188,3735200.0
2010-07-15 09:55:00,4.52,4.53,4.52,4.53,1118400.0,4.188,4.1973,4.188,4.1973,1118400.0
2010-07-15 10:00:00,4.53,4.53,4.48,4.48,8362400.0,4.1973,4.1973,4.151,4.151,8362400.0
2010-07-15 10:05:00,4.48,4.49,4.47,4.47,5714400.0,4.151,4.1602,4.1417,4.1417,5714400.0
2010-07-15 10:10:00,4.47,4.47,4.44,4.45,5433600.0,4.1417,4.1417,4.1139,4.1232,5433600.0
2010-07-15 10:15:00,4.45,4.46,4.43,4.44,6671200.0,4.1232,4.1324,4.1046,4.1139,6671200.0
2010-07-15 10:20:00,4.44,4.45,4.43,4.44,6000800.0,4.1139,4.1232,4.1046,4.1139,6000800.0
2010-07-15 10:25:00,4.44,4.46,4.44,4.45,4030400.0,4.1139,4.1324,4.1139,4.1232,4030400.0
2010-07-15 10:30:00,4.45,4.46,4.44,4.45,2056800.0,4.1232,4.1324,4.1139,4.1232,2056800.0
2010-07-15 10:35:00,4.45,4.46,4.44,4.46,1759200.0,4.1232,4.1324,4.1139,4.1324,1759200.0
2010-07-15 10:40:00,4.46,4.46,4.45,4.46,3634400.0,4.1324,4.1324,4.1232,4.1324,3634400.0
2010-07-15 10:45:00,4.46,4.47,4.45,4.46,3284000.0,4.1324,4.1417,4.1232,4.1324,3284000.0
2010-07-15 10:50:00,4.46,4.47,4.46,4.47,2974400.0,4.1324,4.1417,4.1324,4.1417,2974400.0
2010-07-15 10:55:00,4.47,4.47,4.46,4.46,1023200.0,4.1417,4.1417,4.1324,4.1324,1023200.0
2010-07-15 11:00:00,4.46,4.47,4.45,4.45,1842400.0,4.1324,4.1417,4.1232,4.1232,1842400.0
2010-07-15 11:05:00,4.45,4.45,4.44,4.45,1052800.0,4.1232,4.1232,4.1139,4.1232,1052800.0
2010-07-15 11:10:00,4.45,4.46,4.45,4.46,1178400.0,4.1232,4.1324,4.1232,4.1324,1178400.0
2010-07-15 11:15:00,4.46,4.47,4.46,4.46,1101600.0,4.1324,4.1417,4.1324,4.1324,1101600.0
2010-07-15 11:20:00,4.46,4.48,4.46,4.48,2311200.0,4.1324,4.151,4.1324,4.151,2311200.0
2010-07-15 11:25:00,4.48,4.48,4.47,4.48,904800.0,4.151,4.151,4.1417,4.151,904800.0
2010-07-15 11:30:00,4.48,4.48,4.47,4.47,2617600.0,4.151,4.151,4.1417,4.1417,2617600.0
2010-07-15 11:35:00,4.47,4.48,4.47,4.48,992000.0,4.1417,4.151,4.1417,4.151,992000.0
2010-07-15 11:40:00,4.48,4.48,4.47,4.48,1398400.0,4.151,4.151,4.1417,4.151,1398400.0
2010-07-15 11:45:00,4.48,4.48,4.47,4.47,2880800.0,4.151,4.151,4.1417,4.1417,2880800.0
2010-07-15 11:50:00,4.47,4.48,4.47,4.48,816000.0,4.1417,4.151,4.1417,4.151,816000.0
2010-07-15 11:55:00,4.48,4.48,4.46,4.47,1163200.0,4.151,4.151,4.1324,4.1417,1163200.0
2010-07-15 12:00:00,4.46,4.47,4.46,4.46,1431200.0,4.1324,4.1417,4.1324,4.1324,1431200.0
2010-07-15 12:05:00,4.46,4.47,4.46,4.46,982400.0,4.1324,4.1417,4.1324,4.1324,982400.0
2010-07-15 12:10:00,4.46,4.47,4.46,4.47,380000.0,4.1324,4.1417,4.1324,4.1417,380000.0
2010-07-15 12:15:00,4.47,4.47,4.46,4.46,920000.0,4.1417,4.1417,4.1324,4.1324,920000.0
2010-07-15 12:20:00,4.46,4.46,4.45,4.45,514400.0,4.1324,4.1324,4.1232,4.1232,514400.0
2010-07-15 12:25:00,4.45,4.46,4.45,4.45,672800.0,4.1232,4.1324,4.1232,4.1232,672800.0
2010-07-15 12:30:00,4.45,4.46,4.45,4.46,821600.0,4.1232,4.1324,4.1232,4.1324,821600.0
2010-07-15 12:35:00,4.46,4.46,4.45,4.46,523200.0,4.1324,4.1324,4.1232,4.1324,523200.0
2010-07-15 12:40:00,4.46,4.46,4.45,4.45,676800.0,4.1324,4.1324,4.1232,4.1232,676800.0
2010-07-15 12:45:00,4.45,4.46,4.45,4.46,1002400.0,4.1232,4.1324,4.1232,4.1324,1002400.0
2010-07-15 12:50:00,4.46,4.47,4.46,4.47,281600.0,4.1324,4.1417,4.1324,4.1417,281600.0
2010-07-15 12:55:00,4.47,4.47,4.46,4.46,840800.0,4.1417,4.1417,4.1324,4.1324,840800.0
2010-07-15 13:00:00,4.46,4.48,4.46,4.47,1100000.0,4.1324,4.151,4.1324,4.1417,1100000.0
2010-07-15 13:05:00,4.47,4.49,4.47,4.48,1144800.0,4.1417,4.1602,4.1417,4.151,1144800.0
2010-07-15 13:10:00,4.48,4.48,4.48,4.48,532800.0,4.151,4.151,4.151,4.151,532800.0
2010-07-15 13:15:00,4.48,4.5,4.48,4.5,2149600.0,4.151,4.1695,4.151,4.1695,2149600.0
2010-07-15 13:20:00,4.5,4.51,4.5,4.51,1310400.0,4.1695,4.1788,4.1695,4.1788,1310400.0
2010-07-15 13:25:00,4.51,4.52,4.5,4.51,1525600.0,4.1788,4.188,4.1695,4.1788,1525600.0
2010-07-15 13:30:00,4.51,4.51,4.5,4.5,1380000.0,4.1788,4.1788,4.1695,4.1695,1380000.0
2010-07-15 13:35:00,4.5,4.5,4.5,4.5,744000.0,4.1695,4.1695,4.1695,4.1695,744000.0
2010-07-15 13:40:00,4.5,4.5,4.49,4.5,1174400.0,4.1695,4.1695,4.1602,4.1695,1174400.0
2010-07-15 13:45:00,4.5,4.51,4.5,4.5,973600.0,4.1695,4.1788,4.1695,4.1695,973600.0
2010-07-15 13:50:00,4.5,4.5,4.49,4.49,849600.0,4.1695,4.1695,4.1602,4.1602,849600.0
2010-07-15 13:55:00,4.49,4.5,4.49,4.5,321600.0,4.1602,4.1695,4.1602,4.1695,321600.0
2010-07-15 14:00:00,4.5,4.51,4.49,4.51,1364800.0,4.1695,4.1788,4.1602,4.1788,1364800.0
2010-07-15 14:05:00,4.5,4.5,4.49,4.49,1230400.0,4.1695,4.1695,4.1602,4.1602,1230400.0
2010-07-15 14:10:00,4.49,4.5,4.48,4.49,1016000.0,4.1602,4.1695,4.151,4.1602,1016000.0
2010-07-15 14:15:00,4.49,4.51,4.49,4.51,1044800.0,4.1602,4.1788,4.1602,4.1788,1044800.0
2010-07-15 14:20:00,4.51,4.51,4.5,4.5,1171200.0,4.1788,4.1788,4.1695,4.1695,1171200.0
2010-07-15 14:25:00,4.5,4.52,4.5,4.52,1856000.0,4.1695,4.188,4.1695,4.188,1856000.0
2010-07-15 14:30:00,4.52,4.53,4.51,4.51,1896800.0,4.188,4.1973,4.1788,4.1788,1896800.0
2010-07-15 14:35:00,4.51,4.52,4.51,4.51,2221600.0,4.1788,4.188,4.1788,4.1788,2221600.0
2010-07-15 14:40:00,4.51,4.52,4.51,4.51,1016800.0,4.1788,4.188,4.1788,4.1788,1016800.0
2010-07-15 14:45:00,4.51,4.52,4.51,4.52,1459200.0,4.1788,4.188,4.1788,4.188,1459200.0
2010-07-15 14:50:00,4.52,4.52,4.51,4.52,853600.0,4.188,4.188,4.1788,4.188,853600.0
2010-07-15 14:55:00,4.51,4.52,4.5,4.5,1153600.0,4.1788,4.188,4.1695,4.1695,1153600.0
2010-07-15 15:00:00,4.5,4.51,4.5,4.51,908800.0,4.1695,4.1788,4.1695,4.1788,908800.0
2010-07-15 15:05:00,4.51,4.51,4.49,4.49,2583200.0,4.1788,4.1788,4.1602,4.1602,2583200.0
2010-07-15 15:10:00,4.49,4.49,4.47,4.47,4867200.0,4.1602,4.1602,4.1417,4.1417,4867200.0
2010-07-15 15:15:00,4.47,4.48,4.47,4.48,2871200.0,4.1417,4.151,4.1417,4.151,2871200.0
2010-07-15 15:20:00,4.48,4.48,4.47,4.47,2181600.0,4.151,4.151,4.1417,4.1417,2181600.0
2010-07-15 15:25:00,4.47,4.5,4.47,4.5,3981600.0,4.1417,4.1695,4.1417,4.1695,3981600.0
2010-07-15 15:30:00,4.5,4.52,4.5,4.51,4004800.0,4.1695,4.188,4.1695,4.1788,4004800.0
2010-07-15 15:35:00,4.51,4.54,4.51,4.53,5339200.0,4.1788,4.2066,4.1788,4.1973,5339200.0
2010-07-15 15:40:00,4.53,4.55,4.53,4.54,2436800.0,4.1973,4.2158,4.1973,4.2066,2436800.0
2010-07-15 15:45:00,4.54,4.57,4.54,4.55,4508000.0,4.2066,4.2344,4.2066,4.2158,4508000.0
2010-07-15 15:50:00,4.56,4.58,4.55,4.58,5239200.0,4.2251,4.2436,4.2158,4.2436,5239200.0
2010-07-15 15:55:00,4.58,4.58,4.55,4.56,5618400.0,4.2436,4.2436,4.2158,4.2251,5618400.0
2010-07-16 09:30:00,4.5,4.51,4.48,4.49,4255200.0,4.1695,4.1788,4.151,4.1602,4255200.0
2010-07-16 09:35:00,4.49,4.5,4.48,4.48,3810400.0,4.1602,4.1695,4.151,4.151,3810400.0
2010-07-16 09:40:00,4.48,4.49,4.46,4.47,5279200.0,4.151,4.1602,4.1324,4.1417,5279200.0
2010-07-16 09:45:00,4.47,4.47,4.45,4.46,4374400.0,4.1417,4.1417,4.1232,4.1324,4374400.0
2010-07-16 09:50:00,4.46,4.46,4.43,4.44,4571200.0,4.1324,4.1324,4.1046,4.1139,4571200.0
2010-07-16 09:55:00,4.44,4.44,4.4,4.42,8580000.0,4.1139,4.1139,4.0768,4.0954,8580000.0
2010-07-16 10:00:00,4.42,4.42,4.41,4.42,4091200.0,4.0954,4.0954,4.0861,4.0954,4091200.0
2010-07-16 10:05:00,4.42,4.42,4.38,4.39,7454400.0,4.0954,4.0954,4.0583,4.0676,7454400.0
2010-07-16 10:10:00,4.39,4.4,4.38,4.4,3921600.0,4.0676,4.0768,4.0583,4.0768,3921600.0
2010-07-16 10:15:00,4.4,4.41,4.39,4.41,3626400.0,4.0768,4.0861,4.0676,4.0861,3626400.0
2010-07-16 10:20:00,4.41,4.41,4.4,4.41,3944000.0,4.0861,4.0861,4.0768,4.0861,3944000.0
2010-07-16 10:25:00,4.41,4.41,4.39,4.41,2373600.0,4.0861,4.0861,4.0676,4.0861,2373600.0
2010-07-16 10:30:00,4.41,4.41,4.39,4.41,1972000.0,4.0861,4.0861,4.0676,4.0861,1972000.0
2010-07-16 10:35:00,4.41,4.41,4.39,4.4,1893600.0,4.0861,4.0861,4.0676,4.0768,1893600.0
2010-07-16 10:40:00,4.4,4.42,4.39,4.42,2088800.0,4.0768,4.0954,4.0676,4.0954,2088800.0
2010-07-16 10:45:00,4.42,4.42,4.41,4.41,1807200.0,4.0954,4.0954,4.0861,4.0861,1807200.0
2010-07-16 10:50:00,4.41,4.41,4.4,4.41,1521600.0,4.0861,4.0861,4.0768,4.0861,1521600.0
2010-07-16 10:55:00,4.41,4.42,4.41,4.42,1597600.0,4.0861,4.0954,4.0861,4.0954,1597600.0
2010-07-16 11:00:00,4.42,4.42,4.4,4.4,1975200.0,4.0954,4.0954,4.0768,4.0768,1975200.0
2010-07-16 11:05:00,4.4,4.41,4.4,4.4,2297600.0,4.0768,4.0861,4.0768,4.0768,2297600.0
2010-07-16 11:10:00,4.4,4.41,4.4,4.4,1052800.0,4.0768,4.0861,4.0768,4.0768,1052800.0
2010-07-16 11:15:00,4.4,4.4,4.39,4.39,825600.0,4.0768,4.0768,4.0676,4.0676,825600.0
2010-07-16 11:20:00,4.39,4.39,4.37,4.38,3488800.0,4.0676,4.0676,4.0491,4.0583,3488800.0
2010-07-16 11:25:00,4.38,4.39,4.37,4.39,3352000.0,4.0583,4.0676,4.0491,4.0676,3352000.0
2010-07-16 11:30:00,4.39,4.39,4.38,4.38,2126400.0,4.0676,4.0676,4.0583,4.0583,2126400.0
2010-07-16 11:35:00,4.38,4.39,4.36,4.38,2730400.0,4.0583,4.0676,4.0398,4.0583,2730400.0
2010-07-16 11:40:00,4.38,4.39,4.38,4.38,2911200.0,4.0583,4.0676,4.0583,4.0583,2911200.0
2010-07-16 11:45:00,4.38,4.38,4.37,4.37,1564800.0,4.0583,4.0583,4.0491,4.0491,1564800.0
2010-07-16 11:50:00,4.37,4.38,4.36,4.36,3347200.0,4.0491,4.0583,4.0398,4.0398,3347200.0
2010-07-16 11:55:00,4.36,4.37,4.36,4.36,2444000.0,4.0398,4.0491,4.0398,4.0398,2444000.0
2010-07-16 12:00:00,4.36,4.37,4.36,4.36,2496000.0,4.0398,4.0491,4.0398,4.0398,2496000.0
2010-07-16 12:05:00,4.36,4.37,4.36,4.37,1763200.0,4.0398,4.0491,4.0398,4.0491,1763200.0
2010-07-16 12:10:00,4.37,4.38,4.36,4.36,2279200.0,4.0491,4.0583,4.0398,4.0398,2279200.0
2010-07-16 12:15:00,4.36,4.36,4.34,4.35,3579200.0,4.0398,4.0398,4.0213,4.0305,3579200.0
2010-07-16 12:20:00,4.35,4.35,4.34,4.35,2070400.0,4.0305,4.0305,4.0213,4.0305,2070400.0
2010-07-16 12:25:00,4.35,4.36,4.35,4.36,2451200.0,4.0305,4.0398,4.0305,4.0398,2451200.0
2010-07-16 12:30:00,4.36,4.36,4.35,4.36,1319200.0,4.0398,4.0398,4.0305,4.0398,1319200.0
2010-07-16 12:35:00,4.36,4.36,4.35,4.35,923200.0,4.0398,4.0398,4.0305,4.0305,923200.0
2010-07-16 12:40:00,4.35,4.36,4.35,4.36,1073600.0,4.0305,4.0398,4.0305,4.0398,1073600.0
2010-07-16 12:45:00,4.36,4.36,4.35,4.36,993600.0,4.0398,4.0398,4.0305,4.0398,993600.0
2010-07-16 12:50:00,4.36,4.36,4.35,4.35,1034400.0,4.0398,4.0398,4.0305,4.0305,1034400.0
2010-07-16 12:55:00,4.35,4.35,4.34,4.34,2530400.0,4.0305,4.0305,4.0213,4.0213,2530400.0
2010-07-16 13:00:00,4.34,4.35,4.34,4.34,2404000.0,4.0213,4.0305,4.0213,4.0213,2404000.0
2010-07-16 13:05:00,4.34,4.35,4.34,4.35,2746400.0,4.0213,4.0305,4.0213,4.0305,2746400.0
2010-07-16 13:10:00,4.35,4.35,4.34,4.34,1348000.0,4.0305,4.0305,4.0213,4.0213,1348000.0
2010-07-16 13:15:00,4.34,4.36,4.34,4.35,925600.0,4.0213,4.0398,4.0213,4.0305,925600.0
2010-07-16 13:20:00,4.35,4.35,4.34,4.35,1200800.0,4.0305,4.0305,4.0213,4.0305,1200800.0
2010-07-16 13:25:00,4.35,4.35,4.34,4.34,2528800.0,4.0305,4.0305,4.0213,4.0213,2528800.0
2010-07-16 13:30:00,4.34,4.36,4.34,4.36,2356000.0,4.0213,4.0398,4.0213,4.0398,2356000.0
2010-07-16 13:35:00,4.36,4.36,4.35,4.36,3088000.0,4.0398,4.0398,4.0305,4.0398,3088000.0
2010-07-16 13:40:00,4.36,4.36,4.34,4.34,2631200.0,4.0398,4.0398,4.0213,4.0213,2631200.0
2010-07-16 13:45:00,4.34,4.34,4.33,4.34,4156800.0,4.0213,4.0213,4.012,4.0213,4156800.0
2010-07-16 13:50:00,4.34,4.34,4.32,4.33,2613600.0,4.0213,4.0213,4.0027,4.012,2613600.0
2010-07-16 13:55:00,4.33,4.34,4.32,4.33,968000.0,4.012,4.0213,4.0027,4.012,968000.0
2010-07-16 14:00:00,4.33,4.34,4.33,4.34,1495200.0,4.012,4.0213,4.012,4.0213,1495200.0
2010-07-16 14:05:00,4.34,4.34,4.33,4.34,1398400.0,4.0213,4.0213,4.012,4.0213,1398400.0
2010-07-16 14:10:00,4.34,4.35,4.33,4.34,1651200.0,4.0213,4.0305,4.012,4.0213,1651200.0
2010-07-16 14:15:00,4.34,4.34,4.32,4.32,2792800.0,4.0213,4.0213,4.0027,4.0027,2792800.0
2010-07-16 14:20:00,4.33,4.34,4.32,4.33,1936800.0,4.012,4.0213,4.0027,4.012,1936800.0
2010-07-16 14:25:00,4.33,4.34,4.33,4.33,1872000.0,4.012,4.0213,4.012,4.012,1872000.0
2010-07-16 14:30:00,4.33,4.34,4.32,4.34,1524000.0,4.012,4.0213,4.0027,4.0213,1524000.0
2010-07-16 14:35:00,4.34,4.34,4.32,4.33,1817600.0,4.0213,4.0213,4.0027,4.012,1817600.0
2010-07-16 14:40:00,4.33,4.33,4.32,4.32,1392000.0,4.012,4.012,4.0027,4.0027,1392000.0
2010-07-16 14:45:00,4.32,4.34,4.32,4.33,2061600.0,4.0027,4.0213,4.0027,4.012,2061600.0
2010-07-16 14:50:00,4.33,4.33,4.32,4.33,2015200.0,4.012,4.012,4.0027,4.012,2015200.0
2010-07-16 14:55:00,4.33,4.33,4.32,4.32,1320000.0,4.012,4.012,4.0027,4.0027,1320000.0
2010-07-16 15:00:00,4.32,4.33,4.32,4.33,2291200.0,4.0027,4.012,4.0027,4.012,2291200.0
2010-07-16 15:05:00,4.33,4.33,4.32,4.32,1510400.0,4.012,4.012,4.0027,4.0027,1510400.0
2010-07-16 15:10:00,4.32,4.32,4.31,4.32,5596000.0,4.0027,4.0027,3.9935,4.0027,5596000.0
2010-07-16 15:15:00,4.32,4.32,4.31,4.31,1527200.0,4.0027,4.0027,3.9935,3.9935,1527200.0
2010-07-16 15:20:00,4.31,4.31,4.29,4.29,3246400.0,3.9935,3.9935,3.9749,3.9749,3246400.0
2010-07-16 15:25:00,4.29,4.3,4.28,4.3,4624800.0,3.9749,3.9842,3.9657,3.9842,4624800.0
2010-07-16 15:30:00,4.3,4.31,4.3,4.3,2907200.0,3.9842,3.9935,3.9842,3.9842,2907200.0
2010-07-16 15:35:00,4.3,4.32,4.3,4.31,4094400.0,3.9842,4.0027,3.9842,3.9935,4094400.0
2010-07-16 15:40:00,4.31,4.32,4.3,4.31,4640000.0,3.9935,4.0027,3.9842,3.9935,4640000.0
2010-07-16 15:45:00,4.31,4.31,4.29,4.29,5659200.0,3.9935,3.9935,3.9749,3.9749,5659200.0
2010-07-16 15:50:00,4.29,4.31,4.29,4.31,4464800.0,3.9749,3.9935,3.9749,3.9935,4464800.0
2010-07-16 15:55:00,4.31,4.32,4.29,4.3,7388000.0,3.9935,4.0027,3.9749,3.9842,7388000.0
2010-07-19 09:30:00,4.33,4.35,4.33,4.34,7362400.0,4.012,4.0305,4.012,4.0213,7362400.0
2010-07-19 09:35:00,4.34,4.35,4.33,4.33,1981600.0,4.0213,4.0305,4.012,4.012,1981600.0
2010-07-19 09:40:00,4.33,4.35,4.33,4.35,1890400.0,4.012,4.0305,4.012,4.0305,1890400.0
2010-07-19 09:45:00,4.35,4.36,4.35,4.35,2985600.0,4.0305,4.0398,4.0305,4.0305,2985600.0
2010-07-19 09:50:00,4.35,4.36,4.35,4.36,1612800.0,4.0305,4.0398,4.0305,4.0398,1612800.0
2010-07-19 09:55:00,4.36,4.36,4.35,4.35,1510400.0,4.0398,4.0398,4.0305,4.0305,1510400.0
2010-07-19 10:00:00,4.35,4.35,4.34,4.34,2477600.0,4.0305,4.0305,4.0213,4.0213,2477600.0
2010-07-19 10:05:00,4.34,4.35,4.32,4.32,2296000.0,4.0213,4.0305,4.0027,4.0027,2296000.0
2010-07-19 10:10:00,4.32,4.33,4.31,4.32,2115200.0,4.0027,4.012,3.9935,4.0027,2115200.0
2010-07-19 10:15:00,4.32,4.32,4.31,4.31,1389600.0,4.0027,4.0027,3.9935,3.9935,1389600.0
2010-07-19 10:20:00,4.32,4.32,4.29,4.3,1794400.0,4.0027,4.0027,3.9749,3.9842,1794400.0
2010-07-19 10:25:00,4.3,4.3,4.28,4.28,4866400.0,3.9842,3.9842,3.9657,3.9657,4866400.0
2010-07-19 10:30:00,4.28,4.3,4.28,4.29,1780000.0,3.9657,3.9842,3.9657,3.9749,1780000.0
2010-07-19 10:35:00,4.29,4.3,4.28,4.28,1761600.0,3.9749,3.9842,3.9657,3.9657,1761600.0
2010-07-19 10:40:00,4.28,4.3,4.28,4.29,2820800.0,3.9657,3.9842,3.9657,3.9749,2820800.0
2010-07-19 10:45:00,4.29,4.3,4.27,4.28,1720800.0,3.9749,3.9842,3.9564,3.9657,1720800.0
2010-07-19 10:50:00,4.28,4.28,4.27,4.28,2126400.0,3.9657,3.9657,3.9564,3.9657,2126400.0
2010-07-19 10:55:00,4.28,4.29,4.27,4.29,1892000.0,3.9657,3.9749,3.9564,3.9749,1892000.0
2010-07-19 11:00:00,4.29,4.3,4.28,4.3,1986400.0,3.9749,3.9842,3.9657,3.9842,1986400.0
2010-07-19 11:05:00,4.3,4.31,4.3,4.3,3648800.0,3.9842,3.9935,3.9842,3.9842,3648800.0
2010-07-19 11:10:00,4.3,4.3,4.3,4.3,997600.0,3.9842,3.9842,3.9842,3.9842,997600.0
2010-07-19 11:15:00,4.3,4.31,4.3,4.31,1070400.0,3.9842,3.9935,3.9842,3.9935,1070400.0
2010-07-19 11:20:00,4.31,4.32,4.31,4.32,1527200.0,3.9935,4.0027,3.9935,4.0027,1527200.0
2010-07-19 11:25:00,4.32,4.32,4.31,4.31,616800.0,4.0027,4.0027,3.9935,3.9935,616800.0
2010-07-19 11:30:00,4.31,4.31,4.3,4.3,487200.0,3.9935,3.9935,3.9842,3.9842,487200.0
2010-07-19 11:35:00,4.3,4.3,4.29,4.3,817600.0,3.9842,3.9842,3.9749,3.9842,817600.0
2010-07-19 11:40:00,4.29,4.3,4.29,4.3,452000.0,3.9749,3.9842,3.9749,3.9842,452000.0
2010-07-19 11:45:00,4.3,4.3,4.3,4.3,329600.0,3.9842,3.9842,3.9842,3.9842,329600.0
2010-07-19 11:50:00,4.3,4.32,4.3,4.31,806400.0,3.9842,4.0027,3.9842,3.9935,806400.0
2010-07-19 11:55:00,4.31,4.32,4.31,4.31,374400.0,3.9935,4.0027,3.9935,3.9935,374400.0
2010-07-19 12:00:00,4.32,4.32,4.3,4.3,720000.0,4.0027,4.0027,3.9842,3.9842,720000.0
2010-07-19 12:05:00,4.3,4.31,4.3,4.3,432000.0,3.9842,3.9935,3.9842,3.9842,432000.0
2010-07-19 12:10:00,4.3,4.3,4.29,4.3,366400.0,3.9842,3.9842,3.9749,3.9842,366400.0
2010-07-19 12:15:00,4.29,4.31,4.29,4.31,459200.0,3.9749,3.9935,3.9749,3.9935,459200.0
2010-07-19 12:20:00,4.31,4.32,4.31,4.31,736800.0,3.9935,4.0027,3.9935,3.9935,736800.0
2010-07-19 12:25:00,4.31,4.32,4.31,4.32,878400.0,3.9935,4.0027,3.9935,4.0027,878400.0
2010-07-19 12:30:00,4.32,4.32,4.31,4.31,547200.0,4.0027,4.0027,3.9935,3.9935,547200.0
2010-07-19 12:35:00,4.32,4.33,4.31,4.33,872800.0,4.0027,4.012,3.9935,4.012,872800.0
2010-07-19 12:40:00,4.33,4.33,4.32,4.33,1224800.0,4.012,4.012,4.0027,4.012,1224800.0
2010-07-19 12:45:00,4.33,4.33,4.32,4.33,910400.0,4.012,4.012,4.0027,4.012,910400.0
2010-07-19 12:50:00,4.33,4.34,4.33,4.33,1004800.0,4.012,4.0213,4.012,4.012,1004800.0
2010-07-19 12:55:00,4.33,4.33,4.32,4.33,1224000.0,4.012,4.012,4.0027,4.012,1224000.0
2010-07-19 13:00:00,4.33,4.33,4.32,4.33,484800.0,4.012,4.012,4.0027,4.012,484800.0
2010-07-19 13:05:00,4.33,4.33,4.32,4.32,583200.0,4.012,4.012,4.0027,4.0027,583200.0
2010-07-19 13:10:00,4.33,4.33,4.31,4.32,720000.0,4.012,4.012,3.9935,4.0027,720000.0
2010-07-19 13:15:00,4.32,4.32,4.31,4.31,956000.0,4.0027,4.0027,3.9935,3.9935,956000.0
2010-07-19 13:20:00,4.31,4.31,4.31,4.31,488800.0,3.9935,3.9935,3.9935,3.9935,488800.0
2010-07-19 13:25:00,4.31,4.31,4.3,4.31,355200.0,3.9935,3.9935,3.9842,3.9935,355200.0
2010-07-19 13:30:00,4.31,4.32,4.31,4.31,860000.0,3.9935,4.0027,3.9935,3.9935,860000.0
2010-07-19 13:35:00,4.31,4.31,4.3,4.31,560800.0,3.9935,3.9935,3.9842,3.9935,560800.0
2010-07-19 13:40:00,4.31,4.31,4.3,4.3,842400.0,3.9935,3.9935,3.9842,3.9842,842400.0
2010-07-19 13:45:00,4.3,4.31,4.3,4.31,326400.0,3.9842,3.9935,3.9842,3.9935,326400.0
2010-07-19 13:50:00,4.31,4.31,4.3,4.31,606400.0,3.9935,3.9935,3.9842,3.9935,606400.0
2010-07-19 13:55:00,4.31,4.31,4.3,4.3,871200.0,3.9935,3.9935,3.9842,3.9842,871200.0
2010-07-19 14:00:00,4.3,4.31,4.3,4.31,704800.0,3.9842,3.9935,3.9842,3.9935,704800.0
2010-07-19 14:05:00,4.31,4.31,4.3,4.31,792000.0,3.9935,3.9935,3.9842,3.9935,792000.0
2010-07-19 14:10:00,4.31,4.33,4.31,4.32,1091200.0,3.9935,4.012,3.9935,4.0027,1091200.0
2010-07-19 14:15:00,4.32,4.33,4.32,4.33,943200.0,4.0027,4.012,4.0027,4.012,943200.0
2010-07-19 14:20:00,4.33,4.33,4.32,4.33,1223200.0,4.012,4.012,4.0027,4.012,1223200.0
2010-07-19 14:25:00,4.33,4.33,4.33,4.33,544000.0,4.012,4.012,4.012,4.012,544000.0
2010-07-19 14:30:00,4.33,4.34,4.33,4.33,238400.0,4.012,4.0213,4.012,4.012,238400.0
2010-07-19 14:35:00,4.33,4.33,4.33,4.33,481600.0,4.012,4.012,4.012,4.012,481600.0
2010-07-19 14:40:00,4.33,4.34,4.33,4.34,727200.0,4.012,4.0213,4.012,4.0213,727200.0
2010-07-19 14:45:00,4.34,4.36,4.34,4.36,2024800.0,4.0213,4.0398,4.0213,4.0398,2024800.0
2010-07-19 14:50:00,4.35,4.36,4.35,4.36,1187200.0,4.0305,4.0398,4.0305,4.0398,1187200.0
2010-07-19 14:55:00,4.36,4.36,4.35,4.35,1438400.0,4.0398,4.0398,4.0305,4.0305,1438400.0
2010-07-19 15:00:00,4.35,4.36,4.35,4.36,1088800.0,4.0305,4.0398,4.0305,4.0398,1088800.0
2010-07-19 15:05:00,4.36,4.37,4.35,4.37,2403200.0,4.0398,4.0491,4.0305,4.0491,2403200.0
2010-07-19 15:10:00,4.37,4.38,4.37,4.37,1544000.0,4.0491,4.0583,4.0491,4.0491,1544000.0
2010-07-19 15:15:00,4.37,4.37,4.36,4.37,1392000.0,4.0491,4.0491,4.0398,4.0491,1392000.0
2010-07-19 15:20:00,4.37,4.37,4.35,4.35,2400000.0,4.0491,4.0491,4.0305,4.0305,2400000.0
2010-07-19 15:25:00,4.35,4.35,4.34,4.34,2632800.0,4.0305,4.0305,4.0213,4.0213,2632800.0
2010-07-19 15:30:00,4.34,4.35,4.33,4.34,2128800.0,4.0213,4.0305,4.012,4.0213,2128800.0
2010-07-19 15:35:00,4.34,4.35,4.33,4.33,2000000.0,4.0213,4.0305,4.012,4.012,2000000.0
2010-07-19 15:40:00,4.33,4.35,4.33,4.34,1964800.0,4.012,4.0305,4.012,4.0213,1964800.0
2010-07-19 15:45:00,4.34,4.35,4.34,4.34,2268000.0,4.0213,4.0305,4.0213,4.0213,2268000.0
2010-07-19 15:50:00,4.34,4.35,4.34,4.35,1762400.0,4.0213,4.0305,4.0213,4.0305,1762400.0
2010-07-19 15:55:00,4.35,4.36,4.34,4.35,2584000.0,4.0305,4.0398,4.0213,4.0305,2584000.0
2010-07-20 09:30:00,4.23,4.25,4.23,4.25,4532000.0,3.9193,3.9379,3.9193,3.9379,4532000.0
2010-07-20 09:35:00,4.25,4.26,4.23,4.24,4546400.0,3.9379,3.9471,3.9193,3.9286,4546400.0
2010-07-20 09:40:00,4.24,4.26,4.24,4.26,4816000.0,3.9286,3.9471,3.9286,3.9471,4816000.0
2010-07-20 09:45:00,4.26,4.27,4.26,4.26,2129600.0,3.9471,3.9564,3.9471,3.9471,2129600.0
2010-07-20 09:50:00,4.26,4.28,4.26,4.28,2296800.0,3.9471,3.9657,3.9471,3.9657,2296800.0
2010-07-20 09:55:00,4.28,4.28,4.27,4.28,1565600.0,3.9657,3.9657,3.9564,3.9657,1565600.0
2010-07-20 10:00:00,4.27,4.28,4.26,4.26,2532800.0,3.9564,3.9657,3.9471,3.9471,2532800.0
2010-07-20 10:05:00,4.26,4.27,4.26,4.26,2056800.0,3.9471,3.9564,3.9471,3.9471,2056800.0
2010-07-20 10:10:00,4.26,4.28,4.25,4.25,2073600.0,3.9471,3.9657,3.9379,3.9379,2073600.0
2010-07-20 10:15:00,4.25,4.28,4.25,4.28,2178400.0,3.9379,3.9657,3.9379,3.9657,2178400.0
2010-07-20 10:20:00,4.28,4.3,4.28,4.29,2209600.0,3.9657,3.9842,3.9657,3.9749,2209600.0
2010-07-20 10:25:00,4.29,4.29,4.28,4.29,1586400.0,3.9749,3.9749,3.9657,3.9749,1586400.0
2010-07-20 10:30:00,4.29,4.3,4.28,4.3,1422400.0,3.9749,3.9842,3.9657,3.9842,1422400.0
2010-07-20 10:35:00,4.3,4.3,4.29,4.29,1920000.0,3.9842,3.9842,3.9749,3.9749,1920000.0
2010-07-20 10:40:00,4.29,4.3,4.29,4.29,1299200.0,3.9749,3.9842,3.9749,3.9749,1299200.0
2010-07-20 10:45:00,4.29,4.3,4.29,4.3,1248800.0,3.9749,3.9842,3.9749,3.9842,1248800.0
2010-07-20 10:50:00,4.3,4.3,4.29,4.29,1288000.0,3.9842,3.9842,3.9749,3.9749,1288000.0
2010-07-20 10:55:00,4.29,4.29,4.28,4.29,1217600.0,3.9749,3.9749,3.9657,3.9749,1217600.0
2010-07-20 11:00:00,4.29,4.31,4.29,4.3,1404000.0,3.9749,3.9935,3.9749,3.9842,1404000.0
2010-07-20 11:05:00,4.3,4.31,4.29,4.31,1077600.0,3.9842,3.9935,3.9749,3.9935,1077600.0
2010-07-20 11:10:00,4.31,4.32,4.31,4.31,1149600.0,3.9935,4.0027,3.9935,3.9935,1149600.0
2010-07-20 11:15:00,4.31,4.33,4.31,4.33,1624800.0,3.9935,4.012,3.9935,4.012,1624800.0
2010-07-20 11:20:00,4.33,4.33,4.32,4.32,1325600.0,4.012,4.012,4.0027,4.0027,1325600.0
2010-07-20 11:25:00,4.32,4.33,4.32,4.33,1392800.0,4.0027,4.012,4.0027,4.012,1392800.0
2010-07-20 11:30:00,4.32,4.33,4.31,4.31,793600.0,4.0027,4.012,3.9935,3.9935,793600.0
2010-07-20 11:35:00,4.31,4.32,4.31,4.31,878400.0,3.9935,4.0027,3.9935,3.9935,878400.0
2010-07-20 11:40:00,4.31,4.31,4.3,4.31,1053600.0,3.9935,3.9935,3.9842,3.9935,1053600.0
2010-07-20 11:45:00,4.31,4.31,4.31,4.31,928800.0,3.9935,3.9935,3.9935,3.9935,928800.0
2010-07-20 11:50:00,4.31,4.31,4.3,4.3,1764000.0,3.9935,3.9935,3.9842,3.9842,1764000.0
2010-07-20 11:55:00,4.3,4.31,4.3,4.3,758400.0,3.9842,3.9935,3.9842,3.9842,758400.0
2010-07-20 12:00:00,4.3,4.3,4.3,4.3,768000.0,3.9842,3.9842,3.9842,3.9842,768000.0
2010-07-20 12:05:00,4.3,4.32,4.3,4.31,1640800.0,3.9842,4.0027,3.9842,3.9935,1640800.0
2010-07-20 12:10:00,4.31,4.31,4.29,4.3,1100000.0,3.9935,3.9935,3.9749,3.9842,1100000.0
2010-07-20 12:15:00,4.29,4.3,4.29,4.29,1256800.0,3.9749,3.9842,3.9749,3.9749,1256800.0
2010-07-20 12:20:00,4.29,4.29,4.29,4.29,619200.0,3.9749,3.9749,3.9749,3.9749,619200.0
2010-07-20 12:25:00,4.29,4.3,4.29,4.3,1268800.0,3.9749,3.9842,3.9749,3.9842,1268800.0
2010-07-20 12:30:00,4.3,4.3,4.3,4.3,305600.0,3.9842,3.9842,3.9842,3.9842,305600.0
2010-07-20 12:35:00,4.3,4.31,4.3,4.3,722400.0,3.9842,3.9935,3.9842,3.9842,722400.0
2010-07-20 12:40:00,4.3,4.3,4.29,4.3,272800.0,3.9842,3.9842,3.9749,3.9842,272800.0
2010-07-20 12:45:00,4.3,4.32,4.3,4.31,1428800.0,3.9842,4.0027,3.9842,3.9935,1428800.0
2010-07-20 12:50:00,4.31,4.32,4.31,4.31,431200.0,3.9935,4.0027,3.9935,3.9935,431200.0
2010-07-20 12:55:00,4.31,4.32,4.31,4.32,576800.0,3.9935,4.0027,3.9935,4.0027,576800.0
2010-07-20 13:00:00,4.32,4.33,4.32,4.32,1517600.0,4.0027,4.012,4.0027,4.0027,1517600.0
2010-07-20 13:05:00,4.32,4.33,4.32,4.33,984000.0,4.0027,4.012,4.0027,4.012,984000.0
2010-07-20 13:10:00,4.32,4.33,4.31,4.31,1120800.0,4.0027,4.012,3.9935,3.9935,1120800.0
2010-07-20 13:15:00,4.31,4.33,4.31,4.33,916800.0,3.9935,4.012,3.9935,4.012,916800.0
2010-07-20 13:20:00,4.33,4.33,4.33,4.33,1060800.0,4.012,4.012,4.012,4.012,1060800.0
2010-07-20 13:25:00,4.33,4.33,4.33,4.33,569600.0,4.012,4.012,4.012,4.012,569600.0
2010-07-20 13:30:00,4.33,4.34,4.33,4.34,1317600.0,4.012,4.0213,4.012,4.0213,1317600.0
2010-07-20 13:35:00,4.34,4.37,4.34,4.36,2981600.0,4.0213,4.0491,4.0213,4.0398,2981600.0
2010-07-20 13:40:00,4.36,4.37,4.36,4.37,1929600.0,4.0398,4.0491,4.0398,4.0491,1929600.0
2010-07-20 13:45:00,4.37,4.37,4.37,4.37,1024000.0,4.0491,4.0491,4.0491,4.0491,1024000.0
2010-07-20 13:50:00,4.37,4.39,4.37,4.39,2676000.0,4.0491,4.0676,4.0491,4.0676,2676000.0
2010-07-20 13:55:00,4.39,4.41,4.39,4.41,2617600.0,4.0676,4.0861,4.0676,4.0861,2617600.0
2010-07-20 14:00:00,4.41,4.41,4.39,4.39,2200000.0,4.0861,4.0861,4.0676,4.0676,2200000.0
2010-07-20 14:05:00,4.39,4.4,4.39,4.39,1608800.0,4.0676,4.0768,4.0676,4.0676,1608800.0
2010-07-20 14:10:00,4.39,4.39,4.39,4.39,1236800.0,4.0676,4.0676,4.0676,4.0676,1236800.0
2010-07-20 14:15:00,4.39,4.39,4.38,4.39,1380800.0,4.0676,4.0676,4.0583,4.0676,1380800.0
2010-07-20 14:20:00,4.39,4.39,4.37,4.37,2501600.0,4.0676,4.0676,4.0491,4.0491,2501600.0
2010-07-20 14:25:00,4.37,4.39,4.37,4.39,884800.0,4.0491,4.0676,4.0491,4.0676,884800.0
2010-07-20 14:30:00,4.39,4.4,4.38,4.39,1305600.0,4.0676,4.0768,4.0583,4.0676,1305600.0
2010-07-20 14:35:00,4.39,4.4,4.39,4.39,1283200.0,4.0676,4.0768,4.0676,4.0676,1283200.0
2010-07-20 14:40:00,4.39,4.39,4.38,4.39,1323200.0,4.0676,4.0676,4.0583,4.0676,1323200.0
2010-07-20 14:45:00,4.39,4.4,4.38,4.4,1212000.0,4.0676,4.0768,4.0583,4.0768,1212000.0
2010-07-20 14:50:00,4.4,4.41,4.4,4.4,2174400.0,4.0768,4.0861,4.0768,4.0768,2174400.0
2010-07-20 14:55:00,4.4,4.4,4.38,4.39,834400.0,4.0768,4.0768,4.0583,4.0676,834400.0
2010-07-20 15:00:00,4.39,4.4,4.38,4.4,1136000.0,4.0676,4.0768,4.0583,4.0768,1136000.0
2010-07-20 15:05:00,4.4,4.4,4.39,4.4,1149600.0,4.0768,4.0768,4.0676,4.0768,1149600.0
2010-07-20 15:10:00,4.4,4.42,4.4,4.42,2551200.0,4.0768,4.0954,4.0768,4.0954,2551200.0
2010-07-20 15:15:00,4.42,4.42,4.41,4.41,2277600.0,4.0954,4.0954,4.0861,4.0861,2277600.0
2010-07-20 15:20:00,4.41,4.42,4.41,4.42,1892000.0,4.0861,4.0954,4.0861,4.0954,1892000.0
2010-07-20 15:25:00,4.42,4.44,4.41,4.43,3937600.0,4.0954,4.1139,4.0861,4.1046,3937600.0
2010-07-20 15:30:00,4.43,4.45,4.43,4.44,4470400.0,4.1046,4.1232,4.1046,4.1139,4470400.0
2010-07-20 15:35:00,4.44,4.45,4.43,4.43,2823200.0,4.1139,4.1232,4.1046,4.1046,2823200.0
2010-07-20 15:40:00,4.43,4.44,4.42,4.43,3054400.0,4.1046,4.1139,4.0954,4.1046,3054400.0
2010-07-20 15:45:00,4.43,4.45,4.43,4.45,2543200.0,4.1046,4.1232,4.1046,4.1232,2543200.0
2010-07-20 15:50:00,4.45,4.45,4.43,4.43,3035200.0,4.1232,4.1232,4.1046,4.1046,3035200.0
2010-07-20 15:55:00,4.43,4.45,4.43,4.44,3526400.0,4.1046,4.1232,4.1046,4.1139,3526400.0
2010-07-21 09:30:00,4.49,4.5,4.48,4.48,6079200.0,4.1602,4.1695,4.151,4.151,6079200.0
2010-07-21 09:35:00,4.48,4.49,4.46,4.47,4426400.0,4.151,4.1602,4.1324,4.1417,4426400.0
2010-07-21 09:40:00,4.47,4.47,4.45,4.46,8674400.0,4.1417,4.1417,4.1232,4.1324,8674400.0
2010-07-21 09:45:00,4.46,4.46,4.44,4.45,4621600.0,4.1324,4.1324,4.1139,4.1232,4621600.0
2010-07-21 09:50:00,4.45,4.46,4.43,4.43,4004000.0,4.1232,4.1324,4.1046,4.1046,4004000.0
2010-07-21 09:55:00,4.43,4.45,4.43,4.45,4392800.0,4.1046,4.1232,4.1046,4.1232,4392800.0
2010-07-21 10:00:00,4.45,4.45,4.43,4.45,2946400.0,4.1232,4.1232,4.1046,4.1232,2946400.0
2010-07-21 10:05:00,4.45,4.45,4.42,4.44,5077600.0,4.1232,4.1232,4.0954,4.1139,5077600.0
2010-07-21 10:10:00,4.44,4.46,4.43,4.45,1980800.0,4.1139,4.1324,4.1046,4.1232,1980800.0
2010-07-21 10:15:00,4.45,4.46,4.45,4.46,2546400.0,4.1232,4.1324,4.1232,4.1324,2546400.0
2010-07-21 10:20:00,4.46,4.46,4.45,4.46,1779200.0,4.1324,4.1324,4.1232,4.1324,1779200.0
2010-07-21 10:25:00,4.46,4.46,4.45,4.46,1925600.0,4.1324,4.1324,4.1232,4.1324,1925600.0
2010-07-21 10:30:00,4.46,4.46,4.44,4.45,4142400.0,4.1324,4.1324,4.1139,4.1232,4142400.0
2010-07-21 10:35:00,4.45,4.46,4.44,4.44,2338400.0,4.1232,4.1324,4.1139,4.1139,2338400.0
2010-07-21 10:40:00,4.44,4.45,4.44,4.45,1408800.0,4.1139,4.1232,4.1139,4.1232,1408800.0
2010-07-21 10:45:00,4.45,4.46,4.44,4.45,1747200.0,4.1232,4.1324,4.1139,4.1232,1747200.0
2010-07-21 10:50:00,4.45,4.46,4.45,4.45,2755200.0,4.1232,4.1324,4.1232,4.1232,2755200.0
2010-07-21 10:55:00,4.46,4.46,4.44,4.44,1302400.0,4.1324,4.1324,4.1139,4.1139,1302400.0
2010-07-21 11:00:00,4.44,4.45,4.43,4.44,1316000.0,4.1139,4.1232,4.1046,4.1139,1316000.0
2010-07-21 11:05:00,4.44,4.44,4.42,4.42,4560000.0,4.1139,4.1139,4.0954,4.0954,4560000.0
2010-07-21 11:10:00,4.42,4.42,4.41,4.42,2932800.0,4.0954,4.0954,4.0861,4.0954,2932800.0
2010-07-21 11:15:00,4.42,4.42,4.41,4.41,2366400.0,4.0954,4.0954,4.0861,4.0861,2366400.0
2010-07-21 11:20:00,4.41,4.43,4.41,4.42,1495200.0,4.0861,4.1046,4.0861,4.0954,1495200.0
2010-07-21 11:25:00,4.42,4.42,4.42,4.42,1338400.0,4.0954,4.0954,4.0954,4.0954,1338400.0
2010-07-21 11:30:00,4.42,4.42,4.41,4.41,843200.0,4.0954,4.0954,4.0861,4.0861,843200.0
2010-07-21 11:35:00,4.41,4.43,4.41,4.43,1340800.0,4.0861,4.1046,4.0861,4.1046,1340800.0
2010-07-21 11:40:00,4.43,4.43,4.43,4.43,1256800.0,4.1046,4.1046,4.1046,4.1046,1256800.0
2010-07-21 11:45:00,4.43,4.43,4.42,4.43,1020000.0,4.1046,4.1046,4.0954,4.1046,1020000.0
2010-07-21 11:50:00,4.43,4.43,4.42,4.43,575200.0,4.1046,4.1046,4.0954,4.1046,575200.0
2010-07-21 11:55:00,4.43,4.44,4.43,4.44,1064000.0,4.1046,4.1139,4.1046,4.1139,1064000.0
2010-07-21 12:00:00,4.44,4.45,4.43,4.44,2116000.0,4.1139,4.1232,4.1046,4.1139,2116000.0
2010-07-21 12:05:00,4.44,4.45,4.44,4.44,856000.0,4.1139,4.1232,4.1139,4.1139,856000.0
2010-07-21 12:10:00,4.44,4.45,4.43,4.45,1280000.0,4.1139,4.1232,4.1046,4.1232,1280000.0
2010-07-21 12:15:00,4.45,4.46,4.44,4.44,1068000.0,4.1232,4.1324,4.1139,4.1139,1068000.0
2010-07-21 12:20:00,4.44,4.45,4.44,4.44,436000.0,4.1139,4.1232,4.1139,4.1139,436000.0
2010-07-21 12:25:00,4.44,4.45,4.44,4.45,684000.0,4.1139,4.1232,4.1139,4.1232,684000.0
2010-07-21 12:30:00,4.45,4.46,4.45,4.45,945600.0,4.1232,4.1324,4.1232,4.1232,945600.0
2010-07-21 12:35:00,4.45,4.46,4.45,4.46,1800800.0,4.1232,4.1324,4.1232,4.1324,1800800.0
2010-07-21 12:40:00,4.46,4.46,4.45,4.45,1039200.0,4.1324,4.1324,4.1232,4.1232,1039200.0
2010-07-21 12:45:00,4.45,4.45,4.44,4.45,1245600.0,4.1232,4.1232,4.1139,4.1232,1245600.0
2010-07-21 12:50:00,4.45,4.45,4.43,4.44,896800.0,4.1232,4.1232,4.1046,4.1139,896800.0
2010-07-21 12:55:00,4.44,4.44,4.43,4.43,743200.0,4.1139,4.1139,4.1046,4.1046,743200.0
2010-07-21 13:00:00,4.43,4.44,4.43,4.44,680800.0,4.1046,4.1139,4.1046,4.1139,680800.0
2010-07-21 13:05:00,4.44,4.45,4.44,4.44,628800.0,4.1139,4.1232,4.1139,4.1139,628800.0
2010-07-21 13:10:00,4.45,4.45,4.44,4.44,265600.0,4.1232,4.1232,4.1139,4.1139,265600.0
2010-07-21 13:15:00,4.44,4.45,4.44,4.44,657600.0,4.1139,4.1232,4.1139,4.1139,657600.0
2010-07-21 13:20:00,4.44,4.45,4.44,4.44,317600.0,4.1139,4.1232,4.1139,4.1139,317600.0
2010-07-21 13:25:00,4.44,4.44,4.43,4.44,857600.0,4.1139,4.1139,4.1046,4.1139,857600.0
2010-07-21 13:30:00,4.44,4.46,4.44,4.45,2208000.0,4.1139,4.1324,4.1139,4.1232,2208000.0
2010-07-21 13:35:00,4.45,4.46,4.45,4.45,346400.0,4.1232,4.1324,4.1232,4.1232,346400.0
2010-07-21 13:40:00,4.45,4.45,4.44,4.44,637600.0,4.1232,4.1232,4.1139,4.1139,637600.0
2010-07-21 13:45:00,4.44,4.45,4.44,4.45,460800.0,4.1139,4.1232,4.1139,4.1232,460800.0
2010-07-21 13:50:00,4.45,4.46,4.45,4.46,2493600.0,4.1232,4.1324,4.1232,4.1324,2493600.0
2010-07-21 13:55:00,4.46,4.46,4.44,4.45,1100800.0,4.1324,4.1324,4.1139,4.1232,1100800.0
2010-07-21 14:00:00,4.45,4.45,4.41,4.43,7250400.0,4.1232,4.1232,4.0861,4.1046,7250400.0
2010-07-21 14:05:00,4.43,4.43,4.4,4.4,3745600.0,4.1046,4.1046,4.0768,4.0768,3745600.0
2010-07-21 14:10:00,4.4,4.4,4.35,4.37,10021600.0,4.0768,4.0768,4.0305,4.0491,10021600.0
2010-07-21 14:15:00,4.37,4.37,4.35,4.37,4188800.0,4.0491,4.0491,4.0305,4.0491,4188800.0
2010-07-21 14:20:00,4.37,4.37,4.35,4.36,3090400.0,4.0491,4.0491,4.0305,4.0398,3090400.0
2010-07-21 14:25:00,4.36,4.37,4.35,4.36,2486400.0,4.0398,4.0491,4.0305,4.0398,2486400.0
2010-07-21 14:30:00,4.36,4.36,4.33,4.34,4196800.0,4.0398,4.0398,4.012,4.0213,4196800.0
2010-07-21 14:35:00,4.33,4.35,4.33,4.34,4060800.0,4.012,4.0305,4.012,4.0213,4060800.0
2010-07-21 14:40:00,4.34,4.36,4.34,4.35,2033600.0,4.0213,4.0398,4.0213,4.0305,2033600.0
2010-07-21 14:45:00,4.35,4.36,4.33,4.34,2162400.0,4.0305,4.0398,4.012,4.0213,2162400.0
2010-07-21 14:50:00,4.34,4.35,4.31,4.31,5064800.0,4.0213,4.0305,3.9935,3.9935,5064800.0
2010-07-21 14:55:00,4.31,4.32,4.3,4.31,5387200.0,3.9935,4.0027,3.9842,3.9935,5387200.0
2010-07-21 15:00:00,4.31,4.31,4.3,4.31,2247200.0,3.9935,3.9935,3.9842,3.9935,2247200.0
2010-07-21 15:05:00,4.31,4.33,4.31,4.33,3400800.0,3.9935,4.012,3.9935,4.012,3400800.0
2010-07-21 15:10:00,4.33,4.34,4.32,4.34,2411200.0,4.012,4.0213,4.0027,4.0213,2411200.0
2010-07-21 15:15:00,4.34,4.35,4.31,4.32,6236000.0,4.0213,4.0305,3.9935,4.0027,6236000.0
2010-07-21 15:20:00,4.31,4.33,4.31,4.33,2832800.0,3.9935,4.012,3.9935,4.012,2832800.0
2010-07-21 15:25:00,4.33,4.33,4.32,4.32,1471200.0,4.012,4.012,4.0027,4.0027,1471200.0
2010-07-21 15:30:00,4.32,4.34,4.32,4.33,2208000.0,4.0027,4.0213,4.0027,4.012,2208000.0
2010-07-21 15:35:00,4.33,4.34,4.32,4.32,1671200.0,4.012,4.0213,4.0027,4.0027,1671200.0
2010-07-21 15:40:00,4.33,4.33,4.31,4.32,2458400.0,4.012,4.012,3.9935,4.0027,2458400.0
2010-07-21 15:45:00,4.32,4.34,4.31,4.33,3623200.0,4.0027,4.0213,3.9935,4.012,3623200.0
2010-07-21 15:50:00,4.33,4.35,4.33,4.33,3517600.0,4.012,4.0305,4.012,4.012,3517600.0
2010-07-21 15:55:00,4.33,4.34,4.32,4.33,4464000.0,4.012,4.0213,4.0027,4.012,4464000.0
2010-07-22 09:30:00,4.43,4.46,4.43,4.46,7533600.0,4.1046,4.1324,4.1046,4.1324,7533600.0
2010-07-22 09:35:00,4.46,4.46,4.45,4.46,2896800.0,4.1324,4.1324,4.1232,4.1324,2896800.0
2010-07-22 09:40:00,4.46,4.48,4.46,4.47,7844000.0,4.1324,4.151,4.1324,4.1417,7844000.0
2010-07-22 09:45:00,4.48,4.49,4.47,4.48,3676800.0,4.151,4.1602,4.1417,4.151,3676800.0
2010-07-22 09:50:00,4.48,4.49,4.47,4.48,2648000.0,4.151,4.1602,4.1417,4.151,2648000.0
2010-07-22 09:55:00,4.48,4.5,4.48,4.49,3635200.0,4.151,4.1695,4.151,4.1602,3635200.0
2010-07-22 10:00:00,4.5,4.53,4.49,4.53,9236000.0,4.1695,4.1973,4.1602,4.1973,9236000.0
2010-07-22 10:05:00,4.53,4.54,4.51,4.52,5857600.0,4.1973,4.2066,4.1788,4.188,5857600.0
2010-07-22 10:10:00,4.52,4.53,4.52,4.53,2004800.0,4.188,4.1973,4.188,4.1973,2004800.0
2010-07-22 10:15:00,4.53,4.53,4.52,4.52,3073600.0,4.1973,4.1973,4.188,4.188,3073600.0
2010-07-22 10:20:00,4.52,4.53,4.52,4.52,2243200.0,4.188,4.1973,4.188,4.188,2243200.0
2010-07-22 10:25:00,4.52,4.53,4.52,4.52,1452800.0,4.188,4.1973,4.188,4.188,1452800.0
2010-07-22 10:30:00,4.53,4.53,4.52,4.52,1220000.0,4.1973,4.1973,4.188,4.188,1220000.0
2010-07-22 10:35:00,4.52,4.53,4.52,4.53,1465600.0,4.188,4.1973,4.188,4.1973,1465600.0
2010-07-22 10:40:00,4.53,4.55,4.53,4.53,2998400.0,4.1973,4.2158,4.1973,4.1973,2998400.0
2010-07-22 10:45:00,4.53,4.54,4.53,4.54,700000.0,4.1973,4.2066,4.1973,4.2066,700000.0
2010-07-22 10:50:00,4.54,4.55,4.54,4.55,2708800.0,4.2066,4.2158,4.2066,4.2158,2708800.0
2010-07-22 10:55:00,4.55,4.55,4.54,4.54,1174400.0,4.2158,4.2158,4.2066,4.2066,1174400.0
2010-07-22 11:00:00,4.54,4.54,4.53,4.54,1633600.0,4.2066,4.2066,4.1973,4.2066,1633600.0
2010-07-22 11:05:00,4.54,4.54,4.53,4.53,1423200.0,4.2066,4.2066,4.1973,4.1973,1423200.0
2010-07-22 11:10:00,4.53,4.54,4.53,4.54,1152000.0,4.1973,4.2066,4.1973,4.2066,1152000.0
2010-07-22 11:15:00,4.54,4.54,4.53,4.54,1020800.0,4.2066,4.2066,4.1973,4.2066,1020800.0
2010-07-22 11:20:00,4.54,4.54,4.53,4.54,712000.0,4.2066,4.2066,4.1973,4.2066,712000.0
2010-07-22 11:25:00,4.54,4.55,4.54,4.55,1403200.0,4.2066,4.2158,4.2066,4.2158,1403200.0
2010-07-22 11:30:00,4.55,4.55,4.54,4.54,1713600.0,4.2158,4.2158,4.2066,4.2066,1713600.0
2010-07-22 11:35:00,4.54,4.54,4.52,4.52,2860000.0,4.2066,4.2066,4.188,4.188,2860000.0
2010-07-22 11:40:00,4.52,4.53,4.51,4.51,925600.0,4.188,4.1973,4.1788,4.1788,925600.0
2010-07-22 11:45:00,4.51,4.52,4.51,4.52,1513600.0,4.1788,4.188,4.1788,4.188,1513600.0
2010-07-22 11:50:00,4.52,4.52,4.51,4.51,2049600.0,4.188,4.188,4.1788,4.1788,2049600.0
2010-07-22 11:55:00,4.51,4.52,4.51,4.52,1140000.0,4.1788,4.188,4.1788,4.188,1140000.0
2010-07-22 12:00:00,4.52,4.52,4.51,4.52,1169600.0,4.188,4.188,4.1788,4.188,1169600.0
2010-07-22 12:05:00,4.52,4.52,4.51,4.52,889600.0,4.188,4.188,4.1788,4.188,889600.0
2010-07-22 12:10:00,4.52,4.52,4.52,4.52,848800.0,4.188,4.188,4.188,4.188,848800.0
2010-07-22 12:15:00,4.52,4.53,4.52,4.52,825600.0,4.188,4.1973,4.188,4.188,825600.0
2010-07-22 12:20:00,4.52,4.53,4.51,4.52,2514400.0,4.188,4.1973,4.1788,4.188,2514400.0
2010-07-22 12:25:00,4.52,4.53,4.52,4.52,840000.0,4.188,4.1973,4.188,4.188,840000.0
2010-07-22 12:30:00,4.53,4.53,4.52,4.52,699200.0,4.1973,4.1973,4.188,4.188,699200.0
2010-07-22 12:35:00,4.52,4.52,4.52,4.52,776000.0,4.188,4.188,4.188,4.188,776000.0
2010-07-22 12:40:00,4.52,4.53,4.52,4.52,481600.0,4.188,4.1973,4.188,4.188,481600.0
2010-07-22 12:45:00,4.52,4.53,4.52,4.53,1296000.0,4.188,4.1973,4.188,4.1973,1296000.0
2010-07-22 12:50:00,4.53,4.53,4.52,4.53,1729600.0,4.1973,4.1973,4.188,4.1973,1729600.0
2010-07-22 12:55:00,4.53,4.53,4.53,4.53,704800.0,4.1973,4.1973,4.1973,4.1973,704800.0
2010-07-22 13:00:00,4.53,4.54,4.53,4.53,1254400.0,4.1973,4.2066,4.1973,4.1973,1254400.0
2010-07-22 13:05:00,4.53,4.53,4.53,4.53,484800.0,4.1973,4.1973,4.1973,4.1973,484800.0
2010-07-22 13:10:00,4.53,4.54,4.53,4.54,1117600.0,4.1973,4.2066,4.1973,4.2066,1117600.0
2010-07-22 13:15:00,4.54,4.55,4.54,4.55,688000.0,4.2066,4.2158,4.2066,4.2158,688000.0
2010-07-22 13:20:00,4.55,4.55,4.54,4.54,378400.0,4.2158,4.2158,4.2066,4.2066,378400.0
2010-07-22 13:25:00,4.54,4.55,4.54,4.54,592800.0,4.2066,4.2158,4.2066,4.2066,592800.0
2010-07-22 13:30:00,4.54,4.54,4.54,4.54,449600.0,4.2066,4.2066,4.2066,4.2066,449600.0
2010-07-22 13:35:00,4.54,4.54,4.53,4.54,412800.0,4.2066,4.2066,4.1973,4.2066,412800.0
2010-07-22 13:40:00,4.54,4.54,4.53,4.53,944800.0,4.2066,4.2066,4.1973,4.1973,944800.0
2010-07-22 13:45:00,4.53,4.53,4.53,4.53,570400.0,4.1973,4.1973,4.1973,4.1973,570400.0
2010-07-22 13:50:00,4.53,4.54,4.52,4.53,1614400.0,4.1973,4.2066,4.188,4.1973,1614400.0
2010-07-22 13:55:00,4.53,4.53,4.52,4.53,456800.0,4.1973,4.1973,4.188,4.1973,456800.0
2010-07-22 14:00:00,4.53,4.54,4.53,4.54,1014400.0,4.1973,4.2066,4.1973,4.2066,1014400.0
2010-07-22 14:05:00,4.54,4.55,4.54,4.54,1024000.0,4.2066,4.2158,4.2066,4.2066,1024000.0
2010-07-22 14:10:00,4.55,4.55,4.54,4.55,937600.0,4.2158,4.2158,4.2066,4.2158,937600.0
2010-07-22 14:15:00,4.55,4.56,4.54,4.54,1796800.0,4.2158,4.2251,4.2066,4.2066,1796800.0
2010-07-22 14:20:00,4.54,4.55,4.54,4.54,977600.0,4.2066,4.2158,4.2066,4.2066,977600.0
2010-07-22 14:25:00,4.54,4.56,4.54,4.56,2840800.0,4.2066,4.2251,4.2066,4.2251,2840800.0
2010-07-22 14:30:00,4.56,4.56,4.54,4.55,1030400.0,4.2251,4.2251,4.2066,4.2158,1030400.0
2010-07-22 14:35:00,4.55,4.56,4.54,4.55,900000.0,4.2158,4.2251,4.2066,4.2158,900000.0
2010-07-22 14:40:00,4.55,4.55,4.53,4.54,1191200.0,4.2158,4.2158,4.1973,4.2066,1191200.0
2010-07-22 14:45:00,4.54,4.55,4.53,4.55,876000.0,4.2066,4.2158,4.1973,4.2158,876000.0
2010-07-22 14:50:00,4.54,4.55,4.54,4.55,702400.0,4.2066,4.2158,4.2066,4.2158,702400.0
2010-07-22 14:55:00,4.55,4.55,4.54,4.55,1632800.0,4.2158,4.2158,4.2066,4.2158,1632800.0
2010-07-22 15:00:00,4.55,4.55,4.54,4.55,541600.0,4.2158,4.2158,4.2066,4.2158,541600.0
2010-07-22 15:05:00,4.55,4.55,4.53,4.54,2298400.0,4.2158,4.2158,4.1973,4.2066,2298400.0
2010-07-22 15:10:00,4.54,4.55,4.54,4.54,1267200.0,4.2066,4.2158,4.2066,4.2066,1267200.0
2010-07-22 15:15:00,4.54,4.56,4.54,4.56,1456000.0,4.2066,4.2251,4.2066,4.2251,1456000.0
2010-07-22 15:20:00,4.56,4.56,4.55,4.55,2091200.0,4.2251,4.2251,4.2158,4.2158,2091200.0
2010-07-22 15:25:00,4.55,4.56,4.55,4.55,1124000.0,4.2158,4.2251,4.2158,4.2158,1124000.0
2010-07-22 15:30:00,4.55,4.55,4.53,4.53,1996000.0,4.2158,4.2158,4.1973,4.1973,1996000.0
2010-07-22 15:35:00,4.54,4.54,4.49,4.5,6207200.0,4.2066,4.2066,4.1602,4.1695,6207200.0
2010-07-22 15:40:00,4.5,4.52,4.49,4.52,5450400.0,4.1695,4.188,4.1602,4.188,5450400.0
2010-07-22 15:45:00,4.51,4.53,4.51,4.52,5591200.0,4.1788,4.1973,4.1788,4.188,5591200.0
2010-07-22 15:50:00,4.52,4.53,4.51,4.52,2089600.0,4.188,4.1973,4.1788,4.188,2089600.0
2010-07-22 15:55:00,4.52,4.54,4.52,4.52,4220800.0,4.188,4.2066,4.188,4.188,4220800.0
2010-07-23 09:30:00,4.51,4.51,4.48,4.49,5234400.0,4.1788,4.1788,4.151,4.1602,5234400.0
2010-07-23 09:35:00,4.49,4.52,4.49,4.51,2925600.0,4.1602,4.188,4.1602,4.1788,2925600.0
2010-07-23 09:40:00,4.51,4.54,4.51,4.53,3853600.0,4.1788,4.2066,4.1788,4.1973,3853600.0
2010-07-23 09:45:00,4.53,4.54,4.52,4.52,2714400.0,4.1973,4.2066,4.188,4.188,2714400.0
2010-07-23 09:50:00,4.52,4.52,4.49,4.5,3487200.0,4.188,4.188,4.1602,4.1695,3487200.0
2010-07-23 09:55:00,4.5,4.52,4.49,4.49,1376800.0,4.1695,4.188,4.1602,4.1602,1376800.0
2010-07-23 10:00:00,4.49,4.5,4.48,4.49,2621600.0,4.1602,4.1695,4.151,4.1602,2621600.0
2010-07-23 10:05:00,4.49,4.51,4.49,4.51,1501600.0,4.1602,4.1788,4.1602,4.1788,1501600.0
2010-07-23 10:10:00,4.51,4.53,4.5,4.52,2513600.0,4.1788,4.1973,4.1695,4.188,2513600.0
2010-07-23 10:15:00,4.52,4.53,4.52,4.52,1664800.0,4.188,4.1973,4.188,4.188,1664800.0
2010-07-23 10:20:00,4.53,4.53,4.51,4.52,1832000.0,4.1973,4.1973,4.1788,4.188,1832000.0
2010-07-23 10:25:00,4.52,4.54,4.52,4.53,1417600.0,4.188,4.2066,4.188,4.1973,1417600.0
2010-07-23 10:30:00,4.53,4.55,4.53,4.55,2447200.0,4.1973,4.2158,4.1973,4.2158,2447200.0
2010-07-23 10:35:00,4.55,4.55,4.54,4.54,1694400.0,4.2158,4.2158,4.2066,4.2066,1694400.0
2010-07-23 10:40:00,4.54,4.55,4.54,4.55,1324800.0,4.2066,4.2158,4.2066,4.2158,1324800.0
2010-07-23 10:45:00,4.55,4.56,4.54,4.55,1435200.0,4.2158,4.2251,4.2066,4.2158,1435200.0
2010-07-23 10:50:00,4.55,4.55,4.54,4.54,1360800.0,4.2158,4.2158,4.2066,4.2066,1360800.0
2010-07-23 10:55:00,4.54,4.54,4.53,4.53,2259200.0,4.2066,4.2066,4.1973,4.1973,2259200.0
2010-07-23 11:00:00,4.53,4.54,4.53,4.54,872000.0,4.1973,4.2066,4.1973,4.2066,872000.0
2010-07-23 11:05:00,4.54,4.55,4.54,4.54,1248000.0,4.2066,4.2158,4.2066,4.2066,1248000.0
2010-07-23 11:10:00,4.54,4.54,4.53,4.53,816000.0,4.2066,4.2066,4.1973,4.1973,816000.0
2010-07-23 11:15:00,4.53,4.54,4.53,4.53,912000.0,4.1973,4.2066,4.1973,4.1973,912000.0
2010-07-23 11:20:00,4.53,4.53,4.52,4.53,1434400.0,4.1973,4.1973,4.188,4.1973,1434400.0
2010-07-23 11:25:00,4.53,4.54,4.53,4.54,469600.0,4.1973,4.2066,4.1973,4.2066,469600.0
2010-07-23 11:30:00,4.53,4.54,4.53,4.54,1159200.0,4.1973,4.2066,4.1973,4.2066,1159200.0
2010-07-23 11:35:00,4.54,4.54,4.54,4.54,388000.0,4.2066,4.2066,4.2066,4.2066,388000.0
2010-07-23 11:40:00,4.54,4.54,4.52,4.53,1743200.0,4.2066,4.2066,4.188,4.1973,1743200.0
2010-07-23 11:45:00,4.53,4.54,4.52,4.54,522400.0,4.1973,4.2066,4.188,4.2066,522400.0
2010-07-23 11:50:00,4.54,4.55,4.54,4.55,1065600.0,4.2066,4.2158,4.2066,4.2158,1065600.0
2010-07-23 11:55:00,4.55,4.56,4.53,4.54,1542400.0,4.2158,4.2251,4.1973,4.2066,1542400.0
2010-07-23 12:00:00,4.54,4.57,4.52,4.52,8469600.0,4.2066,4.2344,4.188,4.188,8469600.0
2010-07-23 12:05:00,4.52,4.56,4.52,4.53,2756800.0,4.188,4.2251,4.188,4.1973,2756800.0
2010-07-23 12:10:00,4.53,4.53,4.51,4.53,4060000.0,4.1973,4.1973,4.1788,4.1973,4060000.0
2010-07-23 12:15:00,4.53,4.55,4.52,4.54,3056000.0,4.1973,4.2158,4.188,4.2066,3056000.0
2010-07-23 12:20:00,4.55,4.55,4.53,4.53,2336000.0,4.2158,4.2158,4.1973,4.1973,2336000.0
2010-07-23 12:25:00,4.53,4.55,4.53,4.54,1504800.0,4.1973,4.2158,4.1973,4.2066,1504800.0
2010-07-23 12:30:00,4.54,4.54,4.52,4.54,2220800.0,4.2066,4.2066,4.188,4.2066,2220800.0
2010-07-23 12:35:00,4.54,4.54,4.52,4.53,1495200.0,4.2066,4.2066,4.188,4.1973,1495200.0
2010-07-23 12:40:00,4.53,4.53,4.51,4.51,1249600.0,4.1973,4.1973,4.1788,4.1788,1249600.0
2010-07-23 12:45:00,4.51,4.51,4.5,4.51,1796000.0,4.1788,4.1788,4.1695,4.1788,1796000.0
2010-07-23 12:50:00,4.51,4.52,4.51,4.52,824000.0,4.1788,4.188,4.1788,4.188,824000.0
2010-07-23 12:55:00,4.52,4.53,4.52,4.53,981600.0,4.188,4.1973,4.188,4.1973,981600.0
2010-07-23 13:00:00,4.53,4.53,4.52,4.52,695200.0,4.1973,4.1973,4.188,4.188,695200.0
2010-07-23 13:05:00,4.52,4.53,4.51,4.52,501600.0,4.188,4.1973,4.1788,4.188,501600.0
2010-07-23 13:10:00,4.52,4.54,4.52,4.54,1869600.0,4.188,4.2066,4.188,4.2066,1869600.0
2010-07-23 13:15:00,4.54,4.56,4.54,4.55,2008800.0,4.2066,4.2251,4.2066,4.2158,2008800.0
2010-07-23 13:20:00,4.55,4.57,4.55,4.57,1752800.0,4.2158,4.2344,4.2158,4.2344,1752800.0
2010-07-23 13:25:00,4.57,4.59,4.56,4.59,4004800.0,4.2344,4.2529,4.2251,4.2529,4004800.0
2010-07-23 13:30:00,4.59,4.6,4.58,4.59,3200000.0,4.2529,4.2622,4.2436,4.2529,3200000.0
2010-07-23 13:35:00,4.59,4.6,4.59,4.59,1530400.0,4.2529,4.2622,4.2529,4.2529,1530400.0
2010-07-23 13:40:00,4.59,4.59,4.58,4.58,1012000.0,4.2529,4.2529,4.2436,4.2436,1012000.0
2010-07-23 13:45:00,4.58,4.59,4.58,4.58,893600.0,4.2436,4.2529,4.2436,4.2436,893600.0
2010-07-23 13:50:00,4.58,4.6,4.58,4.59,1896800.0,4.2436,4.2622,4.2436,4.2529,1896800.0
2010-07-23 13:55:00,4.59,4.6,4.59,4.59,1113600.0,4.2529,4.2622,4.2529,4.2529,1113600.0
2010-07-23 14:00:00,4.59,4.61,4.59,4.61,1615200.0,4.2529,4.2714,4.2529,4.2714,1615200.0
2010-07-23 14:05:00,4.61,4.62,4.61,4.61,2279200.0,4.2714,4.2807,4.2714,4.2714,2279200.0
2010-07-23 14:10:00,4.61,4.61,4.6,4.6,2019200.0,4.2714,4.2714,4.2622,4.2622,2019200.0
2010-07-23 14:15:00,4.6,4.6,4.6,4.6,508800.0,4.2622,4.2622,4.2622,4.2622,508800.0
2010-07-23 14:20:00,4.6,4.6,4.58,4.59,2293600.0,4.2622,4.2622,4.2436,4.2529,2293600.0
2010-07-23 14:25:00,4.59,4.59,4.58,4.59,1484000.0,4.2529,4.2529,4.2436,4.2529,1484000.0
2010-07-23 14:30:00,4.59,4.6,4.58,4.59,1010400.0,4.2529,4.2622,4.2436,4.2529,1010400.0
2010-07-23 14:35:00,4.59,4.59,4.58,4.59,784000.0,4.2529,4.2529,4.2436,4.2529,784000.0
2010-07-23 14:40:00,4.59,4.6,4.59,4.6,1106400.0,4.2529,4.2622,4.2529,4.2622,1106400.0
2010-07-23 14:45:00,4.6,4.6,4.59,4.6,1076000.0,4.2622,4.2622,4.2529,4.2622,1076000.0
2010-07-23 14:50:00,4.6,4.61,4.6,4.61,1263200.0,4.2622,4.2714,4.2622,4.2714,1263200.0
2010-07-23 14:55:00,4.61,4.62,4.6,4.61,2720800.0,4.2714,4.2807,4.2622,4.2714,2720800.0
2010-07-23 15:00:00,4.61,4.61,4.59,4.6,2088000.0,4.2714,4.2714,4.2529,4.2622,2088000.0
2010-07-23 15:05:00,4.6,4.61,4.59,4.61,1387200.0,4.2622,4.2714,4.2529,4.2714,1387200.0
2010-07-23 15:10:00,4.61,4.61,4.59,4.59,1273600.0,4.2714,4.2714,4.2529,4.2529,1273600.0
2010-07-23 15:15:00,4.59,4.6,4.58,4.6,1760000.0,4.2529,4.2622,4.2436,4.2622,1760000.0
2010-07-23 15:20:00,4.6,4.6,4.59,4.6,600000.0,4.2622,4.2622,4.2529,4.2622,600000.0
2010-07-23 15:25:00,4.6,4.6,4.59,4.59,1114400.0,4.2622,4.2622,4.2529,4.2529,1114400.0
2010-07-23 15:30:00,4.59,4.61,4.59,4.6,1145600.0,4.2529,4.2714,4.2529,4.2622,1145600.0
2010-07-23 15:35:00,4.6,4.61,4.58,4.58,4764000.0,4.2622,4.2714,4.2436,4.2436,4764000.0
2010-07-23 15:40:00,4.58,4.59,4.56,4.57,5619200.0,4.2436,4.2529,4.2251,4.2344,5619200.0
2010-07-23 15:45:00,4.57,4.59,4.57,4.58,2474400.0,4.2344,4.2529,4.2344,4.2436,2474400.0
2010-07-23 15:50:00,4.58,4.59,4.58,4.59,2776000.0,4.2436,4.2529,4.2436,4.2529,2776000.0
2010-07-23 15:55:00,4.59,4.61,4.59,4.6,5386400.0,4.2529,4.2714,4.2529,4.2622,5386400.0
2010-07-26 09:30:00,4.62,4.63,4.6,4.61,3671200.0,4.2807,4.29,4.2622,4.2714,3671200.0
2010-07-26 09:35:00,4.61,4.62,4.6,4.6,3082400.0,4.2714,4.2807,4.2622,4.2622,3082400.0
2010-07-26 09:40:00,4.6,4.61,4.59,4.61,2612800.0,4.2622,4.2714,4.2529,4.2714,2612800.0
2010-07-26 09:45:00,4.61,4.62,4.61,4.61,1976800.0,4.2714,4.2807,4.2714,4.2714,1976800.0
2010-07-26 09:50:00,4.61,4.61,4.6,4.61,1611200.0,4.2714,4.2714,4.2622,4.2714,1611200.0
2010-07-26 09:55:00,4.61,4.63,4.61,4.62,2098400.0,4.2714,4.29,4.2714,4.2807,2098400.0
2010-07-26 10:00:00,4.62,4.66,4.62,4.66,7517600.0,4.2807,4.3178,4.2807,4.3178,7517600.0
2010-07-26 10:05:00,4.66,4.67,4.65,4.66,4415200.0,4.3178,4.327,4.3085,4.3178,4415200.0
2010-07-26 10:10:00,4.66,4.67,4.66,4.67,3208800.0,4.3178,4.327,4.3178,4.327,3208800.0
2010-07-26 10:15:00,4.67,4.67,4.66,4.67,1909600.0,4.327,4.327,4.3178,4.327,1909600.0
2010-07-26 10:20:00,4.67,4.67,4.65,4.66,2103200.0,4.327,4.327,4.3085,4.3178,2103200.0
2010-07-26 10:25:00,4.66,4.66,4.65,4.66,2274400.0,4.3178,4.3178,4.3085,4.3178,2274400.0
2010-07-26 10:30:00,4.66,4.66,4.64,4.65,4689600.0,4.3178,4.3178,4.2992,4.3085,4689600.0
2010-07-26 10:35:00,4.65,4.66,4.65,4.66,2365600.0,4.3085,4.3178,4.3085,4.3178,2365600.0
2010-07-26 10:40:00,4.66,4.66,4.65,4.65,984000.0,4.3178,4.3178,4.3085,4.3085,984000.0
2010-07-26 10:45:00,4.65,4.66,4.64,4.66,1211200.0,4.3085,4.3178,4.2992,4.3178,1211200.0
2010-07-26 10:50:00,4.66,4.66,4.64,4.65,1196800.0,4.3178,4.3178,4.2992,4.3085,1196800.0
2010-07-26 10:55:00,4.65,4.66,4.65,4.66,1219200.0,4.3085,4.3178,4.3085,4.3178,1219200.0
2010-07-26 11:00:00,4.66,4.67,4.66,4.66,2413600.0,4.3178,4.327,4.3178,4.3178,2413600.0
2010-07-26 11:05:00,4.66,4.66,4.65,4.66,990400.0,4.3178,4.3178,4.3085,4.3178,990400.0
2010-07-26 11:10:00,4.66,4.67,4.66,4.66,1688000.0,4.3178,4.327,4.3178,4.3178,1688000.0
2010-07-26 11:15:00,4.67,4.68,4.66,4.68,2160000.0,4.327,4.3363,4.3178,4.3363,2160000.0
2010-07-26 11:20:00,4.68,4.68,4.67,4.67,1276000.0,4.3363,4.3363,4.327,4.327,1276000.0
2010-07-26 11:25:00,4.67,4.68,4.67,4.68,659200.0,4.327,4.3363,4.327,4.3363,659200.0
2010-07-26 11:30:00,4.68,4.68,4.68,4.68,3666400.0,4.3363,4.3363,4.3363,4.3363,3666400.0
2010-07-26 11:35:00,4.68,4.68,4.68,4.68,3159200.0,4.3363,4.3363,4.3363,4.3363,3159200.0
2010-07-26 11:40:00,4.68,4.69,4.68,4.69,638400.0,4.3363,4.3455,4.3363,4.3455,638400.0
2010-07-26 11:45:00,4.69,4.69,4.68,4.69,1716800.0,4.3455,4.3455,4.3363,4.3455,1716800.0
2010-07-26 11:50:00,4.69,4.69,4.68,4.69,944000.0,4.3455,4.3455,4.3363,4.3455,944000.0
2010-07-26 11:55:00,4.69,4.69,4.68,4.68,2500000.0,4.3455,4.3455,4.3363,4.3363,2500000.0
2010-07-26 12:00:00,4.68,4.69,4.68,4.68,813600.0,4.3363,4.3455,4.3363,4.3363,813600.0
2010-07-26 12:05:00,4.68,4.69,4.68,4.69,599200.0,4.3363,4.3455,4.3363,4.3455,599200.0
2010-07-26 12:10:00,4.69,4.69,4.68,4.68,531200.0,4.3455,4.3455,4.3363,4.3363,531200.0
2010-07-26 12:15:00,4.68,4.68,4.68,4.68,1492000.0,4.3363,4.3363,4.3363,4.3363,1492000.0
2010-07-26 12:20:00,4.68,4.69,4.68,4.69,470400.0,4.3363,4.3455,4.3363,4.3455,470400.0
2010-07-26 12:25:00,4.69,4.69,4.68,4.69,384800.0,4.3455,4.3455,4.3363,4.3455,384800.0
2010-07-26 12:30:00,4.69,4.69,4.68,4.68,869600.0,4.3455,4.3455,4.3363,4.3363,869600.0
2010-07-26 12:35:00,4.68,4.69,4.68,4.68,456800.0,4.3363,4.3455,4.3363,4.3363,456800.0
2010-07-26 12:40:00,4.68,4.68,4.67,4.67,865600.0,4.3363,4.3363,4.327,4.327,865600.0
2010-07-26 12:45:00,4.67,4.68,4.67,4.68,1304800.0,4.327,4.3363,4.327,4.3363,1304800.0
2010-07-26 12:50:00,4.68,4.68,4.67,4.67,543200.0,4.3363,4.3363,4.327,4.327,543200.0
2010-07-26 12:55:00,4.67,4.68,4.67,4.68,706400.0,4.327,4.3363,4.327,4.3363,706400.0
2010-07-26 13:00:00,4.68,4.68,4.68,4.68,288000.0,4.3363,4.3363,4.3363,4.3363,288000.0
2010-07-26 13:05:00,4.68,4.68,4.67,4.67,656800.0,4.3363,4.3363,4.327,4.327,656800.0
2010-07-26 13:10:00,4.67,4.68,4.67,4.68,493600.0,4.327,4.3363,4.327,4.3363,493600.0
2010-07-26 13:15:00,4.68,4.68,4.67,4.68,900000.0,4.3363,4.3363,4.327,4.3363,900000.0
2010-07-26 13:20:00,4.68,4.68,4.68,4.68,420000.0,4.3363,4.3363,4.3363,4.3363,420000.0
2010-07-26 13:25:00,4.67,4.68,4.67,4.68,365600.0,4.327,4.3363,4.327,4.3363,365600.0
2010-07-26 13:30:00,4.68,4.68,4.68,4.68,915200.0,4.3363,4.3363,4.3363,4.3363,915200.0
2010-07-26 13:35:00,4.68,4.68,4.67,4.68,825600.0,4.3363,4.3363,4.327,4.3363,825600.0
2010-07-26 13:40:00,4.68,4.68,4.68,4.68,136000.0,4.3363,4.3363,4.3363,4.3363,136000.0
2010-07-26 13:45:00,4.68,4.69,4.68,4.68,672000.0,4.3363,4.3455,4.3363,4.3363,672000.0
2010-07-26 13:50:00,4.68,4.69,4.68,4.69,616000.0,4.3363,4.3455,4.3363,4.3455,616000.0
2010-07-26 13:55:00,4.69,4.69,4.68,4.68,636000.0,4.3455,4.3455,4.3363,4.3363,636000.0
2010-07-26 14:00:00,4.68,4.68,4.68,4.68,416800.0,4.3363,4.3363,4.3363,4.3363,416800.0
2010-07-26 14:05:00,4.68,4.68,4.68,4.68,168800.0,4.3363,4.3363,4.3363,4.3363,168800.0
2010-07-26 14:10:00,4.68,4.68,4.68,4.68,289600.0,4.3363,4.3363,4.3363,4.3363,289600.0
2010-07-26 14:15:00,4.68,4.68,4.68,4.68,264000.0,4.3363,4.3363,4.3363,4.3363,264000.0
2010-07-26 14:20:00,4.68,4.68,4.67,4.67,689600.0,4.3363,4.3363,4.327,4.327,689600.0
2010-07-26 14:25:00,4.67,4.67,4.66,4.66,1172800.0,4.327,4.327,4.3178,4.3178,1172800.0
2010-07-26 14:30:00,4.66,4.66,4.66,4.66,852000.0,4.3178,4.3178,4.3178,4.3178,852000.0
2010-07-26 14:35:00,4.66,4.66,4.65,4.65,1385600.0,4.3178,4.3178,4.3085,4.3085,1385600.0
2010-07-26 14:40:00,4.65,4.66,4.65,4.66,1039200.0,4.3085,4.3178,4.3085,4.3178,1039200.0
2010-07-26 14:45:00,4.66,4.66,4.66,4.66,381600.0,4.3178,4.3178,4.3178,4.3178,381600.0
2010-07-26 14:50:00,4.66,4.66,4.65,4.65,672800.0,4.3178,4.3178,4.3085,4.3085,672800.0
2010-07-26 14:55:00,4.65,4.66,4.65,4.66,1070400.0,4.3085,4.3178,4.3085,4.3178,1070400.0
2010-07-26 15:00:00,4.66,4.67,4.66,4.67,1553600.0,4.3178,4.327,4.3178,4.327,1553600.0
2010-07-26 15:05:00,4.67,4.68,4.67,4.67,960800.0,4.327,4.3363,4.327,4.327,960800.0
2010-07-26 15:10:00,4.67,4.68,4.67,4.68,669600.0,4.327,4.3363,4.327,4.3363,669600.0
2010-07-26 15:15:00,4.68,4.68,4.67,4.67,805600.0,4.3363,4.3363,4.327,4.327,805600.0
2010-07-26 15:20:00,4.67,4.69,4.67,4.68,1504800.0,4.327,4.3455,4.327,4.3363,1504800.0
2010-07-26 15:25:00,4.68,4.7,4.68,4.69,2373600.0,4.3363,4.3548,4.3363,4.3455,2373600.0
2010-07-26 15:30:00,4.69,4.69,4.68,4.68,1071200.0,4.3455,4.3455,4.3363,4.3363,1071200.0
2010-07-26 15:35:00,4.68,4.69,4.68,4.69,2060800.0,4.3363,4.3455,4.3363,4.3455,2060800.0
2010-07-26 15:40:00,4.69,4.7,4.69,4.69,1335200.0,4.3455,4.3548,4.3455,4.3455,1335200.0
2010-07-26 15:45:00,4.69,4.71,4.69,4.7,2050400.0,4.3455,4.3641,4.3455,4.3548,2050400.0
2010-07-26 15:50:00,4.7,4.71,4.7,4.7,3124000.0,4.3548,4.3641,4.3548,4.3548,3124000.0
2010-07-26 15:55:00,4.7,4.71,4.7,4.71,3096800.0,4.3548,4.3641,4.3548,4.3641,3096800.0
2010-07-27 09:30:00,4.75,4.76,4.74,4.75,4860800.0,4.4011,4.4104,4.3919,4.4011,4860800.0
2010-07-27 09:35:00,4.75,4.76,4.74,4.76,3150400.0,4.4011,4.4104,4.3919,4.4104,3150400.0
2010-07-27 09:40:00,4.76,4.76,4.73,4.74,2738400.0,4.4104,4.4104,4.3826,4.3919,2738400.0
2010-07-27 09:45:00,4.74,4.74,4.73,4.73,1820000.0,4.3919,4.3919,4.3826,4.3826,1820000.0
2010-07-27 09:50:00,4.73,4.74,4.72,4.73,5249600.0,4.3826,4.3919,4.3733,4.3826,5249600.0
2010-07-27 09:55:00,4.73,4.73,4.72,4.72,2056800.0,4.3826,4.3826,4.3733,4.3733,2056800.0
2010-07-27 10:00:00,4.72,4.76,4.72,4.73,5655200.0,4.3733,4.4104,4.3733,4.3826,5655200.0
2010-07-27 10:05:00,4.73,4.73,4.7,4.7,4549600.0,4.3826,4.3826,4.3548,4.3548,4549600.0
2010-07-27 10:10:00,4.7,4.71,4.69,4.7,5117600.0,4.3548,4.3641,4.3455,4.3548,5117600.0
2010-07-27 10:15:00,4.7,4.71,4.69,4.71,2220000.0,4.3548,4.3641,4.3455,4.3641,2220000.0
2010-07-27 10:20:00,4.71,4.72,4.71,4.72,3021600.0,4.3641,4.3733,4.3641,4.3733,3021600.0
2010-07-27 10:25:00,4.72,4.72,4.71,4.72,2504000.0,4.3733,4.3733,4.3641,4.3733,2504000.0
2010-07-27 10:30:00,4.72,4.73,4.71,4.71,2860800.0,4.3733,4.3826,4.3641,4.3641,2860800.0
2010-07-27 10:35:00,4.71,4.72,4.71,4.71,865600.0,4.3641,4.3733,4.3641,4.3641,865600.0
2010-07-27 10:40:00,4.71,4.72,4.7,4.7,1196800.0,4.3641,4.3733,4.3548,4.3548,1196800.0
2010-07-27 10:45:00,4.7,4.71,4.7,4.7,2186400.0,4.3548,4.3641,4.3548,4.3548,2186400.0
2010-07-27 10:50:00,4.7,4.71,4.7,4.71,1506400.0,4.3548,4.3641,4.3548,4.3641,1506400.0
2010-07-27 10:55:00,4.71,4.71,4.7,4.7,1056800.0,4.3641,4.3641,4.3548,4.3548,1056800.0
2010-07-27 11:00:00,4.7,4.71,4.68,4.69,2064000.0,4.3548,4.3641,4.3363,4.3455,2064000.0
2010-07-27 11:05:00,4.69,4.69,4.68,4.69,2136800.0,4.3455,4.3455,4.3363,4.3455,2136800.0
2010-07-27 11:10:00,4.69,4.69,4.67,4.68,2941600.0,4.3455,4.3455,4.327,4.3363,2941600.0
2010-07-27 11:15:00,4.68,4.68,4.67,4.67,2238400.0,4.3363,4.3363,4.327,4.327,2238400.0
2010-07-27 11:20:00,4.67,4.68,4.66,4.67,1917600.0,4.327,4.3363,4.3178,4.327,1917600.0
2010-07-27 11:25:00,4.67,4.68,4.67,4.68,1632000.0,4.327,4.3363,4.327,4.3363,1632000.0
2010-07-27 11:30:00,4.68,4.68,4.68,4.68,727200.0,4.3363,4.3363,4.3363,4.3363,727200.0
2010-07-27 11:35:00,4.68,4.7,4.68,4.69,1534400.0,4.3363,4.3548,4.3363,4.3455,1534400.0
2010-07-27 11:40:00,4.69,4.7,4.69,4.69,1037600.0,4.3455,4.3548,4.3455,4.3455,1037600.0
2010-07-27 11:45:00,4.69,4.7,4.68,4.68,539200.0,4.3455,4.3548,4.3363,4.3363,539200.0
2010-07-27 11:50:00,4.69,4.7,4.68,4.69,750400.0,4.3455,4.3548,4.3363,4.3455,750400.0
2010-07-27 11:55:00,4.69,4.7,4.69,4.7,791200.0,4.3455,4.3548,4.3455,4.3548,791200.0
2010-07-27 12:00:00,4.7,4.7,4.7,4.7,557600.0,4.3548,4.3548,4.3548,4.3548,557600.0
2010-07-27 12:05:00,4.7,4.7,4.69,4.7,272000.0,4.3548,4.3548,4.3455,4.3548,272000.0
2010-07-27 12:10:00,4.7,4.72,4.7,4.71,2725600.0,4.3548,4.3733,4.3548,4.3641,2725600.0
2010-07-27 12:15:00,4.71,4.72,4.71,4.71,907200.0,4.3641,4.3733,4.3641,4.3641,907200.0
2010-07-27 12:20:00,4.71,4.72,4.71,4.71,845600.0,4.3641,4.3733,4.3641,4.3641,845600.0
2010-07-27 12:25:00,4.71,4.72,4.71,4.72,1944000.0,4.3641,4.3733,4.3641,4.3733,1944000.0
2010-07-27 12:30:00,4.71,4.71,4.71,4.71,501600.0,4.3641,4.3641,4.3641,4.3641,501600.0
2010-07-27 12:35:00,4.71,4.71,4.7,4.71,653600.0,4.3641,4.3641,4.3548,4.3641,653600.0
2010-07-27 12:40:00,4.71,4.72,4.71,4.71,932000.0,4.3641,4.3733,4.3641,4.3641,932000.0
2010-07-27 12:45:00,4.71,4.71,4.7,4.7,951200.0,4.3641,4.3641,4.3548,4.3548,951200.0
2010-07-27 12:50:00,4.7,4.7,4.69,4.69,658400.0,4.3548,4.3548,4.3455,4.3455,658400.0
2010-07-27 12:55:00,4.69,4.7,4.69,4.69,1154400.0,4.3455,4.3548,4.3455,4.3455,1154400.0
2010-07-27 13:00:00,4.69,4.7,4.68,4.69,865600.0,4.3455,4.3548,4.3363,4.3455,865600.0
2010-07-27 13:05:00,4.69,4.7,4.69,4.7,334400.0,4.3455,4.3548,4.3455,4.3548,334400.0
2010-07-27 13:10:00,4.7,4.7,4.69,4.69,408000.0,4.3548,4.3548,4.3455,4.3455,408000.0
2010-07-27 13:15:00,4.69,4.69,4.69,4.69,1972800.0,4.3455,4.3455,4.3455,4.3455,1972800.0
2010-07-27 13:20:00,4.69,4.7,4.69,4.69,532800.0,4.3455,4.3548,4.3455,4.3455,532800.0
2010-07-27 13:25:00,4.69,4.7,4.67,4.68,1972800.0,4.3455,4.3548,4.327,4.3363,1972800.0
2010-07-27 13:30:00,4.68,4.68,4.67,4.67,837600.0,4.3363,4.3363,4.327,4.327,837600.0
2010-07-27 13:35:00,4.68,4.68,4.67,4.68,506400.0,4.3363,4.3363,4.327,4.3363,506400.0
2010-07-27 13:40:00,4.68,4.68,4.67,4.68,360800.0,4.3363,4.3363,4.327,4.3363,360800.0
2010-07-27 13:45:00,4.67,4.7,4.67,4.7,795200.0,4.327,4.3548,4.327,4.3548,795200.0
2010-07-27 13:50:00,4.7,4.7,4.69,4.69,569600.0,4.3548,4.3548,4.3455,4.3455,569600.0
2010-07-27 13:55:00,4.69,4.71,4.69,4.69,1047200.0,4.3455,4.3641,4.3455,4.3455,1047200.0
2010-07-27 14:00:00,4.69,4.7,4.69,4.69,671200.0,4.3455,4.3548,4.3455,4.3455,671200.0
2010-07-27 14:05:00,4.69,4.7,4.69,4.7,506400.0,4.3455,4.3548,4.3455,4.3548,506400.0
2010-07-27 14:10:00,4.7,4.7,4.69,4.7,548800.0,4.3548,4.3548,4.3455,4.3548,548800.0
2010-07-27 14:15:00,4.7,4.72,4.69,4.72,1150400.0,4.3548,4.3733,4.3455,4.3733,1150400.0
2010-07-27 14:20:00,4.72,4.72,4.71,4.71,945600.0,4.3733,4.3733,4.3641,4.3641,945600.0
2010-07-27 14:25:00,4.71,4.71,4.7,4.7,345600.0,4.3641,4.3641,4.3548,4.3548,345600.0
2010-07-27 14:30:00,4.71,4.71,4.7,4.7,589600.0,4.3641,4.3641,4.3548,4.3548,589600.0
2010-07-27 14:35:00,4.7,4.7,4.7,4.7,759200.0,4.3548,4.3548,4.3548,4.3548,759200.0
2010-07-27 14:40:00,4.7,4.7,4.69,4.69,536800.0,4.3548,4.3548,4.3455,4.3455,536800.0
2010-07-27 14:45:00,4.69,4.7,4.69,4.7,421600.0,4.3455,4.3548,4.3455,4.3548,421600.0
2010-07-27 14:50:00,4.7,4.7,4.68,4.68,1356800.0,4.3548,4.3548,4.3363,4.3363,1356800.0
2010-07-27 14:55:00,4.68,4.69,4.68,4.69,1288800.0,4.3363,4.3455,4.3363,4.3455,1288800.0
2010-07-27 15:00:00,4.69,4.7,4.69,4.69,600800.0,4.3455,4.3548,4.3455,4.3455,600800.0
2010-07-27 15:05:00,4.7,4.71,4.7,4.7,389600.0,4.3548,4.3641,4.3548,4.3548,389600.0
2010-07-27 15:10:00,4.7,4.71,4.69,4.7,537600.0,4.3548,4.3641,4.3455,4.3548,537600.0
2010-07-27 15:15:00,4.69,4.71,4.69,4.71,668000.0,4.3455,4.3641,4.3455,4.3641,668000.0
2010-07-27 15:20:00,4.71,4.72,4.7,4.71,1980800.0,4.3641,4.3733,4.3548,4.3641,1980800.0
2010-07-27 15:25:00,4.71,4.72,4.71,4.72,929600.0,4.3641,4.3733,4.3641,4.3733,929600.0
2010-07-27 15:30:00,4.72,4.72,4.7,4.71,1187200.0,4.3733,4.3733,4.3548,4.3641,1187200.0
2010-07-27 15:35:00,4.71,4.71,4.7,4.7,899200.0,4.3641,4.3641,4.3548,4.3548,899200.0
2010-07-27 15:40:00,4.7,4.7,4.7,4.7,808800.0,4.3548,4.3548,4.3548,4.3548,808800.0
2010-07-27 15:45:00,4.7,4.71,4.69,4.7,1388000.0,4.3548,4.3641,4.3455,4.3548,1388000.0
2010-07-27 15:50:00,4.7,4.7,4.69,4.7,1820000.0,4.3548,4.3548,4.3455,4.3548,1820000.0
2010-07-27 15:55:00,4.69,4.7,4.69,4.7,2321600.0,4.3455,4.3548,4.3455,4.3548,2321600.0
2010-07-28 09:30:00,4.68,4.69,4.68,4.69,1604800.0,4.3363,4.3455,4.3363,4.3455,1604800.0
2010-07-28 09:35:00,4.69,4.71,4.69,4.7,2810400.0,4.3455,4.3641,4.3455,4.3548,2810400.0
2010-07-28 09:40:00,4.7,4.7,4.68,4.68,1760800.0,4.3548,4.3548,4.3363,4.3363,1760800.0
2010-07-28 09:45:00,4.68,4.7,4.67,4.68,2358400.0,4.3363,4.3548,4.327,4.3363,2358400.0
2010-07-28 09:50:00,4.68,4.69,4.67,4.67,1687200.0,4.3363,4.3455,4.327,4.327,1687200.0
2010-07-28 09:55:00,4.67,4.69,4.67,4.68,2402400.0,4.327,4.3455,4.327,4.3363,2402400.0
2010-07-28 10:00:00,4.69,4.7,4.68,4.69,1669600.0,4.3455,4.3548,4.3363,4.3455,1669600.0
2010-07-28 10:05:00,4.69,4.69,4.67,4.67,1742400.0,4.3455,4.3455,4.327,4.327,1742400.0
2010-07-28 10:10:00,4.67,4.67,4.66,4.66,2455200.0,4.327,4.327,4.3178,4.3178,2455200.0
2010-07-28 10:15:00,4.66,4.67,4.66,4.67,1376800.0,4.3178,4.327,4.3178,4.327,1376800.0
2010-07-28 10:20:00,4.67,4.67,4.65,4.65,2098400.0,4.327,4.327,4.3085,4.3085,2098400.0
2010-07-28 10:25:00,4.66,4.67,4.65,4.67,1174400.0,4.3178,4.327,4.3085,4.327,1174400.0
2010-07-28 10:30:00,4.67,4.67,4.64,4.65,2873600.0,4.327,4.327,4.2992,4.3085,2873600.0
2010-07-28 10:35:00,4.65,4.66,4.65,4.66,1472000.0,4.3085,4.3178,4.3085,4.3178,1472000.0
2010-07-28 10:40:00,4.66,4.67,4.66,4.67,1196000.0,4.3178,4.327,4.3178,4.327,1196000.0
2010-07-28 10:45:00,4.67,4.68,4.67,4.67,1386400.0,4.327,4.3363,4.327,4.327,1386400.0
2010-07-28 10:50:00,4.67,4.67,4.66,4.67,656800.0,4.327,4.327,4.3178,4.327,656800.0
2010-07-28 10:55:00,4.67,4.68,4.67,4.67,570400.0,4.327,4.3363,4.327,4.327,570400.0
2010-07-28 11:00:00,4.67,4.67,4.66,4.66,436000.0,4.327,4.327,4.3178,4.3178,436000.0
2010-07-28 11:05:00,4.66,4.66,4.65,4.65,949600.0,4.3178,4.3178,4.3085,4.3085,949600.0
2010-07-28 11:10:00,4.65,4.66,4.65,4.66,789600.0,4.3085,4.3178,4.3085,4.3178,789600.0
2010-07-28 11:15:00,4.66,4.67,4.65,4.65,809600.0,4.3178,4.327,4.3085,4.3085,809600.0
2010-07-28 11:20:00,4.65,4.66,4.65,4.66,1173600.0,4.3085,4.3178,4.3085,4.3178,1173600.0
2010-07-28 11:25:00,4.66,4.67,4.66,4.66,737600.0,4.3178,4.327,4.3178,4.3178,737600.0
2010-07-28 11:30:00,4.66,4.67,4.65,4.67,706400.0,4.3178,4.327,4.3085,4.327,706400.0
2010-07-28 11:35:00,4.67,4.67,4.67,4.67,871200.0,4.327,4.327,4.327,4.327,871200.0
2010-07-28 11:40:00,4.67,4.67,4.66,4.66,523200.0,4.327,4.327,4.3178,4.3178,523200.0
2010-07-28 11:45:00,4.66,4.67,4.66,4.66,384000.0,4.3178,4.327,4.3178,4.3178,384000.0
2010-07-28 11:50:00,4.66,4.66,4.65,4.65,584800.0,4.3178,4.3178,4.3085,4.3085,584800.0
2010-07-28 11:55:00,4.65,4.66,4.65,4.66,380000.0,4.3085,4.3178,4.3085,4.3178,380000.0
2010-07-28 12:00:00,4.66,4.66,4.65,4.66,529600.0,4.3178,4.3178,4.3085,4.3178,529600.0
2010-07-28 12:05:00,4.66,4.66,4.66,4.66,414400.0,4.3178,4.3178,4.3178,4.3178,414400.0
2010-07-28 12:10:00,4.66,4.67,4.66,4.66,723200.0,4.3178,4.327,4.3178,4.3178,723200.0
2010-07-28 12:15:00,4.66,4.67,4.66,4.67,672800.0,4.3178,4.327,4.3178,4.327,672800.0
2010-07-28 12:20:00,4.67,4.67,4.67,4.67,346400.0,4.327,4.327,4.327,4.327,346400.0
2010-07-28 12:25:00,4.67,4.67,4.66,4.66,210400.0,4.327,4.327,4.3178,4.3178,210400.0
2010-07-28 12:30:00,4.66,4.67,4.66,4.66,206400.0,4.3178,4.327,4.3178,4.3178,206400.0
2010-07-28 12:35:00,4.66,4.67,4.66,4.67,302400.0,4.3178,4.327,4.3178,4.327,302400.0
2010-07-28 12:40:00,4.67,4.67,4.67,4.67,176800.0,4.327,4.327,4.327,4.327,176800.0
2010-07-28 12:45:00,4.67,4.67,4.66,4.66,356800.0,4.327,4.327,4.3178,4.3178,356800.0
2010-07-28 12:50:00,4.66,4.68,4.66,4.67,1766400.0,4.3178,4.3363,4.3178,4.327,1766400.0
2010-07-28 12:55:00,4.67,4.68,4.67,4.68,1316000.0,4.327,4.3363,4.327,4.3363,1316000.0
2010-07-28 13:00:00,4.68,4.69,4.68,4.68,854400.0,4.3363,4.3455,4.3363,4.3363,854400.0
2010-07-28 13:05:00,4.68,4.69,4.67,4.68,1104800.0,4.3363,4.3455,4.327,4.3363,1104800.0
2010-07-28 13:10:00,4.68,4.69,4.68,4.68,264000.0,4.3363,4.3455,4.3363,4.3363,264000.0
2010-07-28 13:15:00,4.68,4.68,4.68,4.68,547200.0,4.3363,4.3363,4.3363,4.3363,547200.0
2010-07-28 13:20:00,4.68,4.68,4.67,4.67,1946400.0,4.3363,4.3363,4.327,4.327,1946400.0
2010-07-28 13:25:00,4.67,4.67,4.67,4.67,1145600.0,4.327,4.327,4.327,4.327,1145600.0
2010-07-28 13:30:00,4.67,4.67,4.66,4.67,1428800.0,4.327,4.327,4.3178,4.327,1428800.0
2010-07-28 13:35:00,4.67,4.67,4.66,4.66,524000.0,4.327,4.327,4.3178,4.3178,524000.0
2010-07-28 13:40:00,4.66,4.66,4.66,4.66,691200.0,4.3178,4.3178,4.3178,4.3178,691200.0
2010-07-28 13:45:00,4.66,4.66,4.65,4.66,572000.0,4.3178,4.3178,4.3085,4.3178,572000.0
2010-07-28 13:50:00,4.66,4.67,4.66,4.67,558400.0,4.3178,4.327,4.3178,4.327,558400.0
2010-07-28 13:55:00,4.67,4.67,4.66,4.67,304000.0,4.327,4.327,4.3178,4.327,304000.0
2010-07-28 14:00:00,4.67,4.67,4.65,4.67,1064800.0,4.327,4.327,4.3085,4.327,1064800.0
2010-07-28 14:05:00,4.67,4.68,4.67,4.67,1275200.0,4.327,4.3363,4.327,4.327,1275200.0
2010-07-28 14:10:00,4.67,4.68,4.66,4.67,938400.0,4.327,4.3363,4.3178,4.327,938400.0
2010-07-28 14:15:00,4.67,4.67,4.64,4.64,2569600.0,4.327,4.327,4.2992,4.2992,2569600.0
2010-07-28 14:20:00,4.64,4.65,4.63,4.64,2605600.0,4.2992,4.3085,4.29,4.2992,2605600.0
2010-07-28 14:25:00,4.64,4.65,4.63,4.65,1486400.0,4.2992,4.3085,4.29,4.3085,1486400.0
2010-07-28 14:30:00,4.65,4.65,4.65,4.65,943200.0,4.3085,4.3085,4.3085,4.3085,943200.0
2010-07-28 14:35:00,4.65,4.66,4.65,4.65,528800.0,4.3085,4.3178,4.3085,4.3085,528800.0
2010-07-28 14:40:00,4.65,4.65,4.64,4.64,720000.0,4.3085,4.3085,4.2992,4.2992,720000.0
2010-07-28 14:45:00,4.64,4.64,4.63,4.63,1402400.0,4.2992,4.2992,4.29,4.29,1402400.0
2010-07-28 14:50:00,4.63,4.65,4.63,4.65,1012000.0,4.29,4.3085,4.29,4.3085,1012000.0
2010-07-28 14:55:00,4.64,4.65,4.64,4.64,473600.0,4.2992,4.3085,4.2992,4.2992,473600.0
2010-07-28 15:00:00,4.64,4.64,4.62,4.62,1696000.0,4.2992,4.2992,4.2807,4.2807,1696000.0
2010-07-28 15:05:00,4.63,4.63,4.62,4.62,2100000.0,4.29,4.29,4.2807,4.2807,2100000.0
2010-07-28 15:10:00,4.62,4.62,4.61,4.62,3796800.0,4.2807,4.2807,4.2714,4.2807,3796800.0
2010-07-28 15:15:00,4.62,4.62,4.61,4.61,1010400.0,4.2807,4.2807,4.2714,4.2714,1010400.0
2010-07-28 15:20:00,4.61,4.63,4.61,4.62,2324000.0,4.2714,4.29,4.2714,4.2807,2324000.0
2010-07-28 15:25:00,4.62,4.63,4.62,4.63,1176000.0,4.2807,4.29,4.2807,4.29,1176000.0
2010-07-28 15:30:00,4.63,4.64,4.63,4.63,2233600.0,4.29,4.2992,4.29,4.29,2233600.0
2010-07-28 15:35:00,4.63,4.64,4.63,4.63,583200.0,4.29,4.2992,4.29,4.29,583200.0
2010-07-28 15:40:00,4.63,4.64,4.63,4.64,1894400.0,4.29,4.2992,4.29,4.2992,1894400.0
2010-07-28 15:45:00,4.64,4.64,4.63,4.64,925600.0,4.2992,4.2992,4.29,4.2992,925600.0
2010-07-28 15:50:00,4.64,4.64,4.63,4.63,1935200.0,4.2992,4.2992,4.29,4.29,1935200.0
2010-07-28 15:55:00,4.63,4.64,4.63,4.63,3081600.0,4.29,4.2992,4.29,4.29,3081600.0
2010-07-29 09:30:00,4.7,4.71,4.7,4.7,5358400.0,4.3548,4.3641,4.3548,4.3548,5358400.0
2010-07-29 09:35:00,4.7,4.72,4.7,4.71,3790400.0,4.3548,4.3733,4.3548,4.3641,3790400.0
2010-07-29 09:40:00,4.71,4.72,4.7,4.7,2046400.0,4.3641,4.3733,4.3548,4.3548,2046400.0
2010-07-29 09:45:00,4.7,4.71,4.69,4.7,2061600.0,4.3548,4.3641,4.3455,4.3548,2061600.0
2010-07-29 09:50:00,4.7,4.7,4.68,4.69,1912800.0,4.3548,4.3548,4.3363,4.3455,1912800.0
2010-07-29 09:55:00,4.69,4.69,4.68,4.68,1308000.0,4.3455,4.3455,4.3363,4.3363,1308000.0
2010-07-29 10:00:00,4.69,4.69,4.67,4.67,1788800.0,4.3455,4.3455,4.327,4.327,1788800.0
2010-07-29 10:05:00,4.67,4.67,4.66,4.67,2380800.0,4.327,4.327,4.3178,4.327,2380800.0
2010-07-29 10:10:00,4.67,4.68,4.67,4.67,1931200.0,4.327,4.3363,4.327,4.327,1931200.0
2010-07-29 10:15:00,4.67,4.68,4.67,4.68,1138400.0,4.327,4.3363,4.327,4.3363,1138400.0
2010-07-29 10:20:00,4.68,4.68,4.66,4.67,1956000.0,4.3363,4.3363,4.3178,4.327,1956000.0
2010-07-29 10:25:00,4.67,4.68,4.65,4.66,3408800.0,4.327,4.3363,4.3085,4.3178,3408800.0
2010-07-29 10:30:00,4.66,4.66,4.64,4.66,2098400.0,4.3178,4.3178,4.2992,4.3178,2098400.0
2010-07-29 10:35:00,4.66,4.67,4.66,4.66,2142400.0,4.3178,4.327,4.3178,4.3178,2142400.0
2010-07-29 10:40:00,4.66,4.66,4.64,4.65,1910400.0,4.3178,4.3178,4.2992,4.3085,1910400.0
2010-07-29 10:45:00,4.65,4.66,4.65,4.66,1308000.0,4.3085,4.3178,4.3085,4.3178,1308000.0
2010-07-29 10:50:00,4.66,4.67,4.66,4.66,1828000.0,4.3178,4.327,4.3178,4.3178,1828000.0
2010-07-29 10:55:00,4.66,4.67,4.66,4.66,1300800.0,4.3178,4.327,4.3178,4.3178,1300800.0
2010-07-29 11:00:00,4.66,4.66,4.65,4.65,1498400.0,4.3178,4.3178,4.3085,4.3085,1498400.0
2010-07-29 11:05:00,4.65,4.65,4.63,4.63,3137600.0,4.3085,4.3085,4.29,4.29,3137600.0
2010-07-29 11:10:00,4.63,4.64,4.62,4.63,1644800.0,4.29,4.2992,4.2807,4.29,1644800.0
2010-07-29 11:15:00,4.63,4.63,4.6,4.6,3132800.0,4.29,4.29,4.2622,4.2622,3132800.0
2010-07-29 11:20:00,4.6,4.6,4.59,4.6,4254400.0,4.2622,4.2622,4.2529,4.2622,4254400.0
2010-07-29 11:25:00,4.6,4.6,4.57,4.58,2428000.0,4.2622,4.2622,4.2344,4.2436,2428000.0
2010-07-29 11:30:00,4.58,4.58,4.55,4.57,5320800.0,4.2436,4.2436,4.2158,4.2344,5320800.0
2010-07-29 11:35:00,4.57,4.57,4.56,4.57,2424800.0,4.2344,4.2344,4.2251,4.2344,2424800.0
2010-07-29 11:40:00,4.57,4.57,4.57,4.57,1883200.0,4.2344,4.2344,4.2344,4.2344,1883200.0
2010-07-29 11:45:00,4.57,4.57,4.56,4.56,2659200.0,4.2344,4.2344,4.2251,4.2251,2659200.0
2010-07-29 11:50:00,4.57,4.57,4.56,4.56,2172800.0,4.2344,4.2344,4.2251,4.2251,2172800.0
2010-07-29 11:55:00,4.56,4.56,4.54,4.55,1900000.0,4.2251,4.2251,4.2066,4.2158,1900000.0
2010-07-29 12:00:00,4.55,4.55,4.52,4.53,3708800.0,4.2158,4.2158,4.188,4.1973,3708800.0
2010-07-29 12:05:00,4.53,4.54,4.52,4.54,4380000.0,4.1973,4.2066,4.188,4.2066,4380000.0
2010-07-29 12:10:00,4.54,4.55,4.54,4.55,2570400.0,4.2066,4.2158,4.2066,4.2158,2570400.0
2010-07-29 12:15:00,4.55,4.56,4.55,4.56,1708800.0,4.2158,4.2251,4.2158,4.2251,1708800.0
2010-07-29 12:20:00,4.56,4.56,4.55,4.55,753600.0,4.2251,4.2251,4.2158,4.2158,753600.0
2010-07-29 12:25:00,4.55,4.56,4.55,4.56,1272800.0,4.2158,4.2251,4.2158,4.2251,1272800.0
2010-07-29 12:30:00,4.56,4.56,4.55,4.55,1489600.0,4.2251,4.2251,4.2158,4.2158,1489600.0
2010-07-29 12:35:00,4.55,4.56,4.53,4.54,1476000.0,4.2158,4.2251,4.1973,4.2066,1476000.0
2010-07-29 12:40:00,4.54,4.55,4.53,4.54,1216000.0,4.2066,4.2158,4.1973,4.2066,1216000.0
2010-07-29 12:45:00,4.54,4.54,4.53,4.53,778400.0,4.2066,4.2066,4.1973,4.1973,778400.0
2010-07-29 12:50:00,4.53,4.56,4.53,4.55,2466400.0,4.1973,4.2251,4.1973,4.2158,2466400.0
2010-07-29 12:55:00,4.55,4.56,4.55,4.56,1108800.0,4.2158,4.2251,4.2158,4.2251,1108800.0
2010-07-29 13:00:00,4.56,4.57,4.56,4.57,2288000.0,4.2251,4.2344,4.2251,4.2344,2288000.0
2010-07-29 13:05:00,4.57,4.57,4.57,4.57,1224800.0,4.2344,4.2344,4.2344,4.2344,1224800.0
2010-07-29 13:10:00,4.57,4.58,4.56,4.58,3332000.0,4.2344,4.2436,4.2251,4.2436,3332000.0
2010-07-29 13:15:00,4.58,4.58,4.58,4.58,1084800.0,4.2436,4.2436,4.2436,4.2436,1084800.0
2010-07-29 13:20:00,4.58,4.58,4.57,4.57,900000.0,4.2436,4.2436,4.2344,4.2344,900000.0
2010-07-29 13:25:00,4.57,4.58,4.57,4.58,1317600.0,4.2344,4.2436,4.2344,4.2436,1317600.0
2010-07-29 13:30:00,4.58,4.6,4.58,4.59,2176800.0,4.2436,4.2622,4.2436,4.2529,2176800.0
2010-07-29 13:35:00,4.59,4.6,4.58,4.59,966400.0,4.2529,4.2622,4.2436,4.2529,966400.0
2010-07-29 13:40:00,4.6,4.6,4.59,4.6,1556000.0,4.2622,4.2622,4.2529,4.2622,1556000.0
2010-07-29 13:45:00,4.6,4.6,4.6,4.6,1126400.0,4.2622,4.2622,4.2622,4.2622,1126400.0
2010-07-29 13:50:00,4.6,4.6,4.59,4.59,1295200.0,4.2622,4.2622,4.2529,4.2529,1295200.0
2010-07-29 13:55:00,4.59,4.6,4.59,4.59,845600.0,4.2529,4.2622,4.2529,4.2529,845600.0
2010-07-29 14:00:00,4.59,4.6,4.58,4.58,898400.0,4.2529,4.2622,4.2436,4.2436,898400.0
2010-07-29 14:05:00,4.58,4.58,4.57,4.57,1852000.0,4.2436,4.2436,4.2344,4.2344,1852000.0
2010-07-29 14:10:00,4.57,4.59,4.57,4.59,1880000.0,4.2344,4.2529,4.2344,4.2529,1880000.0
2010-07-29 14:15:00,4.59,4.59,4.58,4.59,1026400.0,4.2529,4.2529,4.2436,4.2529,1026400.0
2010-07-29 14:20:00,4.59,4.6,4.59,4.59,1841600.0,4.2529,4.2622,4.2529,4.2529,1841600.0
2010-07-29 14:25:00,4.59,4.61,4.59,4.61,1424800.0,4.2529,4.2714,4.2529,4.2714,1424800.0
2010-07-29 14:30:00,4.61,4.62,4.6,4.6,2444800.0,4.2714,4.2807,4.2622,4.2622,2444800.0
2010-07-29 14:35:00,4.6,4.62,4.6,4.62,1828800.0,4.2622,4.2807,4.2622,4.2807,1828800.0
2010-07-29 14:40:00,4.62,4.63,4.61,4.61,3198400.0,4.2807,4.29,4.2714,4.2714,3198400.0
2010-07-29 14:45:00,4.61,4.64,4.61,4.63,2583200.0,4.2714,4.2992,4.2714,4.29,2583200.0
2010-07-29 14:50:00,4.63,4.64,4.63,4.63,1516000.0,4.29,4.2992,4.29,4.29,1516000.0
2010-07-29 14:55:00,4.63,4.63,4.62,4.63,2533600.0,4.29,4.29,4.2807,4.29,2533600.0
2010-07-29 15:00:00,4.63,4.63,4.61,4.62,1627200.0,4.29,4.29,4.2714,4.2807,1627200.0
2010-07-29 15:05:00,4.62,4.63,4.62,4.62,961600.0,4.2807,4.29,4.2807,4.2807,961600.0
2010-07-29 15:10:00,4.62,4.64,4.62,4.63,2712800.0,4.2807,4.2992,4.2807,4.29,2712800.0
2010-07-29 15:15:00,4.64,4.65,4.63,4.64,1933600.0,4.2992,4.3085,4.29,4.2992,1933600.0
2010-07-29 15:20:00,4.64,4.65,4.63,4.65,2235200.0,4.2992,4.3085,4.29,4.3085,2235200.0
2010-07-29 15:25:00,4.65,4.65,4.63,4.64,1776800.0,4.3085,4.3085,4.29,4.2992,1776800.0
2010-07-29 15:30:00,4.64,4.64,4.62,4.63,2654400.0,4.2992,4.2992,4.2807,4.29,2654400.0
2010-07-29 15:35:00,4.63,4.63,4.62,4.62,1677600.0,4.29,4.29,4.2807,4.2807,1677600.0
2010-07-29 15:40:00,4.62,4.62,4.6,4.62,3039200.0,4.2807,4.2807,4.2622,4.2807,3039200.0
2010-07-29 15:45:00,4.62,4.62,4.59,4.6,3803200.0,4.2807,4.2807,4.2529,4.2622,3803200.0
2010-07-29 15:50:00,4.6,4.6,4.59,4.6,2895200.0,4.2622,4.2622,4.2529,4.2622,2895200.0
2010-07-29 15:55:00,4.6,4.61,4.59,4.59,5470400.0,4.2622,4.2714,4.2529,4.2529,5470400.0
2010-07-30 09:30:00,4.5,4.52,4.5,4.51,5028800.0,4.1695,4.188,4.1695,4.1788,5028800.0
2010-07-30 09:35:00,4.51,4.51,4.48,4.49,3808000.0,4.1788,4.1788,4.151,4.1602,3808000.0
2010-07-30 09:40:00,4.49,4.54,4.48,4.52,9222400.0,4.1602,4.2066,4.151,4.188,9222400.0
2010-07-30 09:45:00,4.52,4.54,4.52,4.52,6580800.0,4.188,4.2066,4.188,4.188,6580800.0
2010-07-30 09:50:00,4.52,4.53,4.51,4.52,2356000.0,4.188,4.1973,4.1788,4.188,2356000.0
2010-07-30 09:55:00,4.52,4.56,4.52,4.54,6928000.0,4.188,4.2251,4.188,4.2066,6928000.0
2010-07-30 10:00:00,4.54,4.57,4.54,4.57,3274400.0,4.2066,4.2344,4.2066,4.2344,3274400.0
2010-07-30 10:05:00,4.57,4.58,4.57,4.57,3773600.0,4.2344,4.2436,4.2344,4.2344,3773600.0
2010-07-30 10:10:00,4.57,4.57,4.56,4.57,2114400.0,4.2344,4.2344,4.2251,4.2344,2114400.0
2010-07-30 10:15:00,4.57,4.58,4.55,4.55,2168800.0,4.2344,4.2436,4.2158,4.2158,2168800.0
2010-07-30 10:20:00,4.55,4.57,4.55,4.56,832800.0,4.2158,4.2344,4.2158,4.2251,832800.0
2010-07-30 10:25:00,4.55,4.57,4.55,4.57,828800.0,4.2158,4.2344,4.2158,4.2344,828800.0
2010-07-30 10:30:00,4.57,4.59,4.57,4.58,6423200.0,4.2344,4.2529,4.2344,4.2436,6423200.0
2010-07-30 10:35:00,4.58,4.59,4.58,4.58,1007200.0,4.2436,4.2529,4.2436,4.2436,1007200.0
2010-07-30 10:40:00,4.58,4.61,4.58,4.61,3863200.0,4.2436,4.2714,4.2436,4.2714,3863200.0
2010-07-30 10:45:00,4.61,4.62,4.61,4.61,3831200.0,4.2714,4.2807,4.2714,4.2714,3831200.0
2010-07-30 10:50:00,4.61,4.62,4.59,4.59,2022400.0,4.2714,4.2807,4.2529,4.2529,2022400.0
2010-07-30 10:55:00,4.59,4.6,4.59,4.6,1040000.0,4.2529,4.2622,4.2529,4.2622,1040000.0
2010-07-30 11:00:00,4.6,4.61,4.59,4.61,1319200.0,4.2622,4.2714,4.2529,4.2714,1319200.0
2010-07-30 11:05:00,4.61,4.61,4.6,4.61,1045600.0,4.2714,4.2714,4.2622,4.2714,1045600.0
2010-07-30 11:10:00,4.61,4.61,4.6,4.6,938400.0,4.2714,4.2714,4.2622,4.2622,938400.0
2010-07-30 11:15:00,4.6,4.6,4.59,4.59,596000.0,4.2622,4.2622,4.2529,4.2529,596000.0
2010-07-30 11:20:00,4.59,4.59,4.57,4.58,1553600.0,4.2529,4.2529,4.2344,4.2436,1553600.0
2010-07-30 11:25:00,4.58,4.58,4.57,4.58,790400.0,4.2436,4.2436,4.2344,4.2436,790400.0
2010-07-30 11:30:00,4.58,4.59,4.57,4.58,888000.0,4.2436,4.2529,4.2344,4.2436,888000.0
2010-07-30 11:35:00,4.58,4.58,4.57,4.58,1780000.0,4.2436,4.2436,4.2344,4.2436,1780000.0
2010-07-30 11:40:00,4.58,4.58,4.57,4.58,905600.0,4.2436,4.2436,4.2344,4.2436,905600.0
2010-07-30 11:45:00,4.58,4.59,4.57,4.58,1354400.0,4.2436,4.2529,4.2344,4.2436,1354400.0
2010-07-30 11:50:00,4.58,4.59,4.58,4.59,1360000.0,4.2436,4.2529,4.2436,4.2529,1360000.0
2010-07-30 11:55:00,4.59,4.59,4.58,4.59,1241600.0,4.2529,4.2529,4.2436,4.2529,1241600.0
2010-07-30 12:00:00,4.59,4.6,4.59,4.59,1328000.0,4.2529,4.2622,4.2529,4.2529,1328000.0
2010-07-30 12:05:00,4.59,4.6,4.59,4.59,1129600.0,4.2529,4.2622,4.2529,4.2529,1129600.0
2010-07-30 12:10:00,4.59,4.59,4.57,4.58,1622400.0,4.2529,4.2529,4.2344,4.2436,1622400.0
2010-07-30 12:15:00,4.58,4.59,4.58,4.58,799200.0,4.2436,4.2529,4.2436,4.2436,799200.0
2010-07-30 12:20:00,4.58,4.59,4.58,4.58,442400.0,4.2436,4.2529,4.2436,4.2436,442400.0
2010-07-30 12:25:00,4.58,4.59,4.58,4.58,246400.0,4.2436,4.2529,4.2436,4.2436,246400.0
2010-07-30 12:30:00,4.58,4.59,4.57,4.58,647200.0,4.2436,4.2529,4.2344,4.2436,647200.0
2010-07-30 12:35:00,4.58,4.58,4.58,4.58,695200.0,4.2436,4.2436,4.2436,4.2436,695200.0
2010-07-30 12:40:00,4.58,4.59,4.58,4.59,776000.0,4.2436,4.2529,4.2436,4.2529,776000.0
2010-07-30 12:45:00,4.59,4.59,4.59,4.59,370400.0,4.2529,4.2529,4.2529,4.2529,370400.0
2010-07-30 12:50:00,4.59,4.59,4.58,4.59,488800.0,4.2529,4.2529,4.2436,4.2529,488800.0
2010-07-30 12:55:00,4.59,4.59,4.59,4.59,526400.0,4.2529,4.2529,4.2529,4.2529,526400.0
2010-07-30 13:00:00,4.59,4.59,4.59,4.59,697600.0,4.2529,4.2529,4.2529,4.2529,697600.0
2010-07-30 13:05:00,4.59,4.59,4.59,4.59,196000.0,4.2529,4.2529,4.2529,4.2529,196000.0
2010-07-30 13:10:00,4.59,4.59,4.57,4.58,921600.0,4.2529,4.2529,4.2344,4.2436,921600.0
2010-07-30 13:15:00,4.58,4.58,4.56,4.57,3217600.0,4.2436,4.2436,4.2251,4.2344,3217600.0
2010-07-30 13:20:00,4.57,4.57,4.56,4.56,2644000.0,4.2344,4.2344,4.2251,4.2251,2644000.0
2010-07-30 13:25:00,4.56,4.57,4.56,4.57,674400.0,4.2251,4.2344,4.2251,4.2344,674400.0
2010-07-30 13:30:00,4.57,4.57,4.56,4.56,555200.0,4.2344,4.2344,4.2251,4.2251,555200.0
2010-07-30 13:35:00,4.56,4.56,4.55,4.56,1185600.0,4.2251,4.2251,4.2158,4.2251,1185600.0
2010-07-30 13:40:00,4.56,4.56,4.56,4.56,640800.0,4.2251,4.2251,4.2251,4.2251,640800.0
2010-07-30 13:45:00,4.56,4.56,4.56,4.56,528000.0,4.2251,4.2251,4.2251,4.2251,528000.0
2010-07-30 13:50:00,4.56,4.56,4.56,4.56,435200.0,4.2251,4.2251,4.2251,4.2251,435200.0
2010-07-30 13:55:00,4.56,4.56,4.53,4.54,3572800.0,4.2251,4.2251,4.1973,4.2066,3572800.0
2010-07-30 14:00:00,4.54,4.55,4.53,4.54,1432000.0,4.2066,4.2158,4.1973,4.2066,1432000.0
2010-07-30 14:05:00,4.54,4.55,4.54,4.55,1340000.0,4.2066,4.2158,4.2066,4.2158,1340000.0
2010-07-30 14:10:00,4.55,4.57,4.55,4.56,2341600.0,4.2158,4.2344,4.2158,4.2251,2341600.0
2010-07-30 14:15:00,4.56,4.58,4.56,4.58,1308000.0,4.2251,4.2436,4.2251,4.2436,1308000.0
2010-07-30 14:20:00,4.58,4.59,4.57,4.58,1672000.0,4.2436,4.2529,4.2344,4.2436,1672000.0
2010-07-30 14:25:00,4.58,4.59,4.57,4.58,1578400.0,4.2436,4.2529,4.2344,4.2436,1578400.0
2010-07-30 14:30:00,4.58,4.58,4.57,4.58,668000.0,4.2436,4.2436,4.2344,4.2436,668000.0
2010-07-30 14:35:00,4.58,4.58,4.57,4.57,1164800.0,4.2436,4.2436,4.2344,4.2344,1164800.0
2010-07-30 14:40:00,4.57,4.59,4.57,4.59,2059200.0,4.2344,4.2529,4.2344,4.2529,2059200.0
2010-07-30 14:45:00,4.59,4.59,4.58,4.58,1136000.0,4.2529,4.2529,4.2436,4.2436,1136000.0
2010-07-30 14:50:00,4.58,4.59,4.57,4.58,811200.0,4.2436,4.2529,4.2344,4.2436,811200.0
2010-07-30 14:55:00,4.58,4.58,4.57,4.57,1534400.0,4.2436,4.2436,4.2344,4.2344,1534400.0
2010-07-30 15:00:00,4.57,4.58,4.57,4.57,1437600.0,4.2344,4.2436,4.2344,4.2344,1437600.0
2010-07-30 15:05:00,4.57,4.59,4.57,4.59,626400.0,4.2344,4.2529,4.2344,4.2529,626400.0
2010-07-30 15:10:00,4.59,4.6,4.59,4.6,1812000.0,4.2529,4.2622,4.2529,4.2622,1812000.0
2010-07-30 15:15:00,4.6,4.62,4.6,4.61,3561600.0,4.2622,4.2807,4.2622,4.2714,3561600.0
2010-07-30 15:20:00,4.61,4.64,4.61,4.63,4372000.0,4.2714,4.2992,4.2714,4.29,4372000.0
2010-07-30 15:25:00,4.63,4.64,4.62,4.63,2311200.0,4.29,4.2992,4.2807,4.29,2311200.0
2010-07-30 15:30:00,4.63,4.64,4.62,4.63,1762400.0,4.29,4.2992,4.2807,4.29,1762400.0
2010-07-30 15:35:00,4.63,4.63,4.61,4.62,1747200.0,4.29,4.29,4.2714,4.2807,1747200.0
2010-07-30 15:40:00,4.62,4.63,4.62,4.63,1422400.0,4.2807,4.29,4.2807,4.29,1422400.0
2010-07-30 15:45:00,4.63,4.64,4.61,4.62,2532000.0,4.29,4.2992,4.2714,4.2807,2532000.0
2010-07-30 15:50:00,4.62,4.62,4.61,4.62,2368000.0,4.2807,4.2807,4.2714,4.2807,2368000.0
2010-07-30 15:55:00,4.62,4.62,4.59,4.6,6380000.0,4.2807,4.2807,4.2529,4.2622,6380000.0
2010-08-02 09:30:00,4.73,4.74,4.72,4.72,7710400.0,4.3826,4.3919,4.3733,4.3733,7710400.0
2010-08-02 09:35:00,4.72,4.72,4.7,4.71,4930400.0,4.3733,4.3733,4.3548,4.3641,4930400.0
2010-08-02 09:40:00,4.71,4.71,4.7,4.71,2593600.0,4.3641,4.3641,4.3548,4.3641,2593600.0
2010-08-02 09:45:00,4.71,4.71,4.7,4.71,1693600.0,4.3641,4.3641,4.3548,4.3641,1693600.0
2010-08-02 09:50:00,4.71,4.72,4.71,4.71,1544800.0,4.3641,4.3733,4.3641,4.3641,1544800.0
2010-08-02 09:55:00,4.71,4.72,4.71,4.72,1009600.0,4.3641,4.3733,4.3641,4.3733,1009600.0
2010-08-02 10:00:00,4.71,4.75,4.71,4.75,8024000.0,4.3641,4.4011,4.3641,4.4011,8024000.0
2010-08-02 10:05:00,4.75,4.75,4.73,4.74,3052000.0,4.4011,4.4011,4.3826,4.3919,3052000.0
2010-08-02 10:10:00,4.74,4.76,4.74,4.76,3841600.0,4.3919,4.4104,4.3919,4.4104,3841600.0
2010-08-02 10:15:00,4.76,4.77,4.76,4.76,2129600.0,4.4104,4.4197,4.4104,4.4104,2129600.0
2010-08-02 10:20:00,4.76,4.77,4.76,4.76,1788000.0,4.4104,4.4197,4.4104,4.4104,1788000.0
2010-08-02 10:25:00,4.76,4.77,4.76,4.76,1396800.0,4.4104,4.4197,4.4104,4.4104,1396800.0
2010-08-02 10:30:00,4.76,4.77,4.76,4.76,1622400.0,4.4104,4.4197,4.4104,4.4104,1622400.0
2010-08-02 10:35:00,4.76,4.77,4.76,4.76,1750400.0,4.4104,4.4197,4.4104,4.4104,1750400.0
2010-08-02 10:40:00,4.76,4.77,4.76,4.77,1345600.0,4.4104,4.4197,4.4104,4.4197,1345600.0
2010-08-02 10:45:00,4.77,4.77,4.76,4.76,1058400.0,4.4197,4.4197,4.4104,4.4104,1058400.0
2010-08-02 10:50:00,4.76,4.77,4.76,4.77,1266400.0,4.4104,4.4197,4.4104,4.4197,1266400.0
2010-08-02 10:55:00,4.77,4.77,4.76,4.77,824000.0,4.4197,4.4197,4.4104,4.4197,824000.0
2010-08-02 11:00:00,4.77,4.77,4.76,4.77,664000.0,4.4197,4.4197,4.4104,4.4197,664000.0
2010-08-02 11:05:00,4.77,4.77,4.76,4.77,797600.0,4.4197,4.4197,4.4104,4.4197,797600.0
2010-08-02 11:10:00,4.77,4.77,4.76,4.76,1109600.0,4.4197,4.4197,4.4104,4.4104,1109600.0
2010-08-02 11:15:00,4.76,4.77,4.76,4.77,455200.0,4.4104,4.4197,4.4104,4.4197,455200.0
2010-08-02 11:20:00,4.77,4.77,4.76,4.77,344800.0,4.4197,4.4197,4.4104,4.4197,344800.0
2010-08-02 11:25:00,4.77,4.77,4.76,4.77,975200.0,4.4197,4.4197,4.4104,4.4197,975200.0
2010-08-02 11:30:00,4.77,4.79,4.77,4.79,2387200.0,4.4197,4.4382,4.4197,4.4382,2387200.0
2010-08-02 11:35:00,4.79,4.79,4.78,4.78,1070400.0,4.4382,4.4382,4.4289,4.4289,1070400.0
2010-08-02 11:40:00,4.78,4.78,4.78,4.78,490400.0,4.4289,4.4289,4.4289,4.4289,490400.0
2010-08-02 11:45:00,4.78,4.78,4.78,4.78,296000.0,4.4289,4.4289,4.4289,4.4289,296000.0
2010-08-02 11:50:00,4.78,4.79,4.78,4.78,378400.0,4.4289,4.4382,4.4289,4.4289,378400.0
2010-08-02 11:55:00,4.78,4.79,4.78,4.79,621600.0,4.4289,4.4382,4.4289,4.4382,621600.0
2010-08-02 12:00:00,4.79,4.79,4.78,4.78,651200.0,4.4382,4.4382,4.4289,4.4289,651200.0
2010-08-02 12:05:00,4.78,4.78,4.77,4.78,647200.0,4.4289,4.4289,4.4197,4.4289,647200.0
2010-08-02 12:10:00,4.78,4.78,4.78,4.78,316800.0,4.4289,4.4289,4.4289,4.4289,316800.0
2010-08-02 12:15:00,4.78,4.78,4.78,4.78,632800.0,4.4289,4.4289,4.4289,4.4289,632800.0
2010-08-02 12:20:00,4.78,4.78,4.77,4.77,379200.0,4.4289,4.4289,4.4197,4.4197,379200.0
2010-08-02 12:25:00,4.77,4.77,4.76,4.77,688000.0,4.4197,4.4197,4.4104,4.4197,688000.0
2010-08-02 12:30:00,4.77,4.77,4.76,4.77,579200.0,4.4197,4.4197,4.4104,4.4197,579200.0
2010-08-02 12:35:00,4.77,4.77,4.76,4.76,701600.0,4.4197,4.4197,4.4104,4.4104,701600.0
2010-08-02 12:40:00,4.76,4.77,4.76,4.77,382400.0,4.4104,4.4197,4.4104,4.4197,382400.0
2010-08-02 12:45:00,4.77,4.77,4.76,4.76,1027200.0,4.4197,4.4197,4.4104,4.4104,1027200.0
2010-08-02 12:50:00,4.76,4.77,4.76,4.77,1202400.0,4.4104,4.4197,4.4104,4.4197,1202400.0
2010-08-02 12:55:00,4.77,4.78,4.77,4.77,736800.0,4.4197,4.4289,4.4197,4.4197,736800.0
2010-08-02 13:00:00,4.77,4.78,4.77,4.77,636800.0,4.4197,4.4289,4.4197,4.4197,636800.0
2010-08-02 13:05:00,4.77,4.78,4.77,4.77,261600.0,4.4197,4.4289,4.4197,4.4197,261600.0
2010-08-02 13:10:00,4.77,4.78,4.77,4.77,673600.0,4.4197,4.4289,4.4197,4.4197,673600.0
2010-08-02 13:15:00,4.77,4.78,4.77,4.78,136800.0,4.4197,4.4289,4.4197,4.4289,136800.0
2010-08-02 13:20:00,4.78,4.78,4.77,4.78,638400.0,4.4289,4.4289,4.4197,4.4289,638400.0
2010-08-02 13:25:00,4.78,4.78,4.77,4.77,367200.0,4.4289,4.4289,4.4197,4.4197,367200.0
2010-08-02 13:30:00,4.77,4.77,4.76,4.77,704000.0,4.4197,4.4197,4.4104,4.4197,704000.0
2010-08-02 13:35:00,4.77,4.77,4.76,4.77,464000.0,4.4197,4.4197,4.4104,4.4197,464000.0
2010-08-02 13:40:00,4.77,4.78,4.77,4.78,982400.0,4.4197,4.4289,4.4197,4.4289,982400.0
2010-08-02 13:45:00,4.78,4.78,4.77,4.77,192000.0,4.4289,4.4289,4.4197,4.4197,192000.0
2010-08-02 13:50:00,4.77,4.78,4.77,4.78,407200.0,4.4197,4.4289,4.4197,4.4289,407200.0
2010-08-02 13:55:00,4.78,4.78,4.78,4.78,517600.0,4.4289,4.4289,4.4289,4.4289,517600.0
2010-08-02 14:00:00,4.78,4.78,4.77,4.77,871200.0,4.4289,4.4289,4.4197,4.4197,871200.0
2010-08-02 14:05:00,4.77,4.78,4.77,4.77,345600.0,4.4197,4.4289,4.4197,4.4197,345600.0
2010-08-02 14:10:00,4.77,4.79,4.77,4.79,920800.0,4.4197,4.4382,4.4197,4.4382,920800.0
2010-08-02 14:15:00,4.79,4.79,4.78,4.78,804800.0,4.4382,4.4382,4.4289,4.4289,804800.0
2010-08-02 14:20:00,4.78,4.78,4.77,4.78,887200.0,4.4289,4.4289,4.4197,4.4289,887200.0
2010-08-02 14:25:00,4.78,4.78,4.78,4.78,351200.0,4.4289,4.4289,4.4289,4.4289,351200.0
2010-08-02 14:30:00,4.78,4.79,4.78,4.79,1098400.0,4.4289,4.4382,4.4289,4.4382,1098400.0
2010-08-02 14:35:00,4.79,4.8,4.79,4.8,1882400.0,4.4382,4.4475,4.4382,4.4475,1882400.0
2010-08-02 14:40:00,4.8,4.8,4.8,4.8,1198400.0,4.4475,4.4475,4.4475,4.4475,1198400.0
2010-08-02 14:45:00,4.8,4.81,4.79,4.79,879200.0,4.4475,4.4567,4.4382,4.4382,879200.0
2010-08-02 14:50:00,4.79,4.8,4.79,4.8,916000.0,4.4382,4.4475,4.4382,4.4475,916000.0
2010-08-02 14:55:00,4.8,4.8,4.8,4.8,683200.0,4.4475,4.4475,4.4475,4.4475,683200.0
2010-08-02 15:00:00,4.8,4.8,4.79,4.79,1148800.0,4.4475,4.4475,4.4382,4.4382,1148800.0
2010-08-02 15:05:00,4.79,4.8,4.79,4.8,891200.0,4.4382,4.4475,4.4382,4.4475,891200.0
2010-08-02 15:10:00,4.8,4.8,4.79,4.8,710400.0,4.4475,4.4475,4.4382,4.4475,710400.0
2010-08-02 15:15:00,4.8,4.8,4.8,4.8,638400.0,4.4475,4.4475,4.4475,4.4475,638400.0
2010-08-02 15:20:00,4.8,4.81,4.8,4.81,822400.0,4.4475,4.4567,4.4475,4.4567,822400.0
2010-08-02 15:25:00,4.81,4.81,4.8,4.8,771200.0,4.4567,4.4567,4.4475,4.4475,771200.0
2010-08-02 15:30:00,4.8,4.81,4.8,4.81,899200.0,4.4475,4.4567,4.4475,4.4567,899200.0
2010-08-02 15:35:00,4.81,4.81,4.8,4.8,1535200.0,4.4567,4.4567,4.4475,4.4475,1535200.0
2010-08-02 15:40:00,4.8,4.81,4.79,4.81,2037600.0,4.4475,4.4567,4.4382,4.4567,2037600.0
2010-08-02 15:45:00,4.81,4.81,4.8,4.8,1936000.0,4.4567,4.4567,4.4475,4.4475,1936000.0
2010-08-02 15:50:00,4.8,4.81,4.79,4.8,1532000.0,4.4475,4.4567,4.4382,4.4475,1532000.0
2010-08-02 15:55:00,4.8,4.8,4.79,4.8,4676000.0,4.4475,4.4475,4.4382,4.4475,4676000.0
2010-08-03 09:30:00,4.77,4.78,4.76,4.77,4331200.0,4.4197,4.4289,4.4104,4.4197,4331200.0
2010-08-03 09:35:00,4.77,4.78,4.76,4.77,2371200.0,4.4197,4.4289,4.4104,4.4197,2371200.0
2010-08-03 09:40:00,4.78,4.78,4.76,4.77,2280000.0,4.4289,4.4289,4.4104,4.4197,2280000.0
2010-08-03 09:45:00,4.77,4.77,4.75,4.76,2844800.0,4.4197,4.4197,4.4011,4.4104,2844800.0
2010-08-03 09:50:00,4.76,4.76,4.74,4.74,2653600.0,4.4104,4.4104,4.3919,4.3919,2653600.0
2010-08-03 09:55:00,4.74,4.75,4.74,4.75,3176000.0,4.3919,4.4011,4.3919,4.4011,3176000.0
2010-08-03 10:00:00,4.75,4.75,4.72,4.73,4354400.0,4.4011,4.4011,4.3733,4.3826,4354400.0
2010-08-03 10:05:00,4.73,4.74,4.73,4.74,2324000.0,4.3826,4.3919,4.3826,4.3919,2324000.0
2010-08-03 10:10:00,4.74,4.74,4.72,4.72,1259200.0,4.3919,4.3919,4.3733,4.3733,1259200.0
2010-08-03 10:15:00,4.72,4.74,4.72,4.74,1876800.0,4.3733,4.3919,4.3733,4.3919,1876800.0
2010-08-03 10:20:00,4.74,4.74,4.74,4.74,1560000.0,4.3919,4.3919,4.3919,4.3919,1560000.0
2010-08-03 10:25:00,4.74,4.74,4.74,4.74,805600.0,4.3919,4.3919,4.3919,4.3919,805600.0
2010-08-03 10:30:00,4.74,4.75,4.73,4.75,1395200.0,4.3919,4.4011,4.3826,4.4011,1395200.0
2010-08-03 10:35:00,4.75,4.75,4.74,4.75,1704800.0,4.4011,4.4011,4.3919,4.4011,1704800.0
2010-08-03 10:40:00,4.75,4.76,4.75,4.76,1650400.0,4.4011,4.4104,4.4011,4.4104,1650400.0
2010-08-03 10:45:00,4.76,4.78,4.76,4.77,2961600.0,4.4104,4.4289,4.4104,4.4197,2961600.0
2010-08-03 10:50:00,4.77,4.77,4.77,4.77,1002400.0,4.4197,4.4197,4.4197,4.4197,1002400.0
2010-08-03 10:55:00,4.77,4.77,4.77,4.77,515200.0,4.4197,4.4197,4.4197,4.4197,515200.0
2010-08-03 11:00:00,4.77,4.78,4.77,4.77,710400.0,4.4197,4.4289,4.4197,4.4197,710400.0
2010-08-03 11:05:00,4.77,4.77,4.76,4.77,499200.0,4.4197,4.4197,4.4104,4.4197,499200.0
2010-08-03 11:10:00,4.76,4.77,4.76,4.77,656000.0,4.4104,4.4197,4.4104,4.4197,656000.0
2010-08-03 11:15:00,4.77,4.77,4.77,4.77,802400.0,4.4197,4.4197,4.4197,4.4197,802400.0
2010-08-03 11:20:00,4.77,4.79,4.77,4.78,2024000.0,4.4197,4.4382,4.4197,4.4289,2024000.0
2010-08-03 11:25:00,4.78,4.78,4.77,4.77,568000.0,4.4289,4.4289,4.4197,4.4197,568000.0
2010-08-03 11:30:00,4.77,4.78,4.77,4.78,1200000.0,4.4197,4.4289,4.4197,4.4289,1200000.0
2010-08-03 11:35:00,4.78,4.79,4.78,4.79,1816800.0,4.4289,4.4382,4.4289,4.4382,1816800.0
2010-08-03 11:40:00,4.79,4.8,4.78,4.79,1511200.0,4.4382,4.4475,4.4289,4.4382,1511200.0
2010-08-03 11:45:00,4.79,4.79,4.78,4.78,1138400.0,4.4382,4.4382,4.4289,4.4289,1138400.0
2010-08-03 11:50:00,4.78,4.79,4.78,4.78,888000.0,4.4289,4.4382,4.4289,4.4289,888000.0
2010-08-03 11:55:00,4.79,4.79,4.78,4.78,560800.0,4.4382,4.4382,4.4289,4.4289,560800.0
2010-08-03 12:00:00,4.78,4.78,4.77,4.77,1707200.0,4.4289,4.4289,4.4197,4.4197,1707200.0
2010-08-03 12:05:00,4.77,4.78,4.77,4.77,702400.0,4.4197,4.4289,4.4197,4.4197,702400.0
2010-08-03 12:10:00,4.77,4.77,4.77,4.77,1260800.0,4.4197,4.4197,4.4197,4.4197,1260800.0
2010-08-03 12:15:00,4.77,4.77,4.76,4.77,1497600.0,4.4197,4.4197,4.4104,4.4197,1497600.0
2010-08-03 12:20:00,4.77,4.77,4.76,4.77,630400.0,4.4197,4.4197,4.4104,4.4197,630400.0
2010-08-03 12:25:00,4.77,4.77,4.75,4.75,2580800.0,4.4197,4.4197,4.4011,4.4011,2580800.0
2010-08-03 12:30:00,4.75,4.76,4.75,4.76,954400.0,4.4011,4.4104,4.4011,4.4104,954400.0
2010-08-03 12:35:00,4.76,4.76,4.76,4.76,318400.0,4.4104,4.4104,4.4104,4.4104,318400.0
2010-08-03 12:40:00,4.76,4.76,4.76,4.76,711200.0,4.4104,4.4104,4.4104,4.4104,711200.0
2010-08-03 12:45:00,4.76,4.76,4.75,4.76,425600.0,4.4104,4.4104,4.4011,4.4104,425600.0
2010-08-03 12:50:00,4.76,4.77,4.75,4.77,1620000.0,4.4104,4.4197,4.4011,4.4197,1620000.0
2010-08-03 12:55:00,4.77,4.77,4.76,4.76,813600.0,4.4197,4.4197,4.4104,4.4104,813600.0
2010-08-03 13:00:00,4.76,4.76,4.75,4.75,1218400.0,4.4104,4.4104,4.4011,4.4011,1218400.0
2010-08-03 13:05:00,4.75,4.75,4.74,4.74,788000.0,4.4011,4.4011,4.3919,4.3919,788000.0
2010-08-03 13:10:00,4.75,4.76,4.74,4.76,811200.0,4.4011,4.4104,4.3919,4.4104,811200.0
2010-08-03 13:15:00,4.76,4.76,4.75,4.75,687200.0,4.4104,4.4104,4.4011,4.4011,687200.0
2010-08-03 13:20:00,4.75,4.76,4.75,4.76,216000.0,4.4011,4.4104,4.4011,4.4104,216000.0
2010-08-03 13:25:00,4.76,4.76,4.76,4.76,544800.0,4.4104,4.4104,4.4104,4.4104,544800.0
2010-08-03 13:30:00,4.76,4.77,4.76,4.77,653600.0,4.4104,4.4197,4.4104,4.4197,653600.0
2010-08-03 13:35:00,4.77,4.77,4.76,4.77,539200.0,4.4197,4.4197,4.4104,4.4197,539200.0
2010-08-03 13:40:00,4.77,4.77,4.76,4.76,314400.0,4.4197,4.4197,4.4104,4.4104,314400.0
2010-08-03 13:45:00,4.76,4.77,4.76,4.76,348000.0,4.4104,4.4197,4.4104,4.4104,348000.0
2010-08-03 13:50:00,4.76,4.77,4.76,4.77,680800.0,4.4104,4.4197,4.4104,4.4197,680800.0
2010-08-03 13:55:00,4.77,4.77,4.76,4.76,861600.0,4.4197,4.4197,4.4104,4.4104,861600.0
2010-08-03 14:00:00,4.76,4.77,4.76,4.76,659200.0,4.4104,4.4197,4.4104,4.4104,659200.0
2010-08-03 14:05:00,4.76,4.77,4.76,4.76,467200.0,4.4104,4.4197,4.4104,4.4104,467200.0
2010-08-03 14:10:00,4.77,4.77,4.76,4.77,743200.0,4.4197,4.4197,4.4104,4.4197,743200.0
2010-08-03 14:15:00,4.77,4.77,4.77,4.77,809600.0,4.4197,4.4197,4.4197,4.4197,809600.0
2010-08-03 14:20:00,4.77,4.77,4.77,4.77,491200.0,4.4197,4.4197,4.4197,4.4197,491200.0
2010-08-03 14:25:00,4.77,4.78,4.77,4.78,710400.0,4.4197,4.4289,4.4197,4.4289,710400.0
2010-08-03 14:30:00,4.78,4.78,4.77,4.77,530400.0,4.4289,4.4289,4.4197,4.4197,530400.0
2010-08-03 14:35:00,4.78,4.78,4.77,4.77,1078400.0,4.4289,4.4289,4.4197,4.4197,1078400.0
2010-08-03 14:40:00,4.77,4.77,4.76,4.76,798400.0,4.4197,4.4197,4.4104,4.4104,798400.0
2010-08-03 14:45:00,4.76,4.77,4.76,4.76,516800.0,4.4104,4.4197,4.4104,4.4104,516800.0
2010-08-03 14:50:00,4.76,4.77,4.76,4.77,754400.0,4.4104,4.4197,4.4104,4.4197,754400.0
2010-08-03 14:55:00,4.77,4.77,4.76,4.77,415200.0,4.4197,4.4197,4.4104,4.4197,415200.0
2010-08-03 15:00:00,4.77,4.77,4.76,4.76,768000.0,4.4197,4.4197,4.4104,4.4104,768000.0
2010-08-03 15:05:00,4.76,4.76,4.76,4.76,562400.0,4.4104,4.4104,4.4104,4.4104,562400.0
2010-08-03 15:10:00,4.76,4.77,4.76,4.76,707200.0,4.4104,4.4197,4.4104,4.4104,707200.0
2010-08-03 15:15:00,4.76,4.77,4.76,4.76,697600.0,4.4104,4.4197,4.4104,4.4104,697600.0
2010-08-03 15:20:00,4.76,4.76,4.75,4.75,1045600.0,4.4104,4.4104,4.4011,4.4011,1045600.0
2010-08-03 15:25:00,4.75,4.75,4.75,4.75,2049600.0,4.4011,4.4011,4.4011,4.4011,2049600.0
2010-08-03 15:30:00,4.75,4.76,4.75,4.75,1176000.0,4.4011,4.4104,4.4011,4.4011,1176000.0
2010-08-03 15:35:00,4.75,4.75,4.75,4.75,796000.0,4.4011,4.4011,4.4011,4.4011,796000.0
2010-08-03 15:40:00,4.75,4.76,4.74,4.75,1484000.0,4.4011,4.4104,4.3919,4.4011,1484000.0
2010-08-03 15:45:00,4.75,4.75,4.73,4.74,3135200.0,4.4011,4.4011,4.3826,4.3919,3135200.0
2010-08-03 15:50:00,4.74,4.75,4.74,4.74,1428800.0,4.3919,4.4011,4.3919,4.3919,1428800.0
2010-08-03 15:55:00,4.74,4.75,4.74,4.75,2151200.0,4.3919,4.4011,4.3919,4.4011,2151200.0
2010-08-04 09:30:00,4.78,4.78,4.77,4.77,2627200.0,4.4289,4.4289,4.4197,4.4197,2627200.0
2010-08-04 09:35:00,4.77,4.79,4.76,4.78,3432000.0,4.4197,4.4382,4.4104,4.4289,3432000.0
2010-08-04 09:40:00,4.78,4.79,4.77,4.79,3653600.0,4.4289,4.4382,4.4197,4.4382,3653600.0
2010-08-04 09:45:00,4.79,4.79,4.78,4.79,2062400.0,4.4382,4.4382,4.4289,4.4382,2062400.0
2010-08-04 09:50:00,4.79,4.79,4.78,4.78,1263200.0,4.4382,4.4382,4.4289,4.4289,1263200.0
2010-08-04 09:55:00,4.78,4.79,4.78,4.79,2343200.0,4.4289,4.4382,4.4289,4.4382,2343200.0
2010-08-04 10:00:00,4.79,4.82,4.79,4.81,6448000.0,4.4382,4.466,4.4382,4.4567,6448000.0
2010-08-04 10:05:00,4.81,4.81,4.79,4.8,2064800.0,4.4567,4.4567,4.4382,4.4475,2064800.0
2010-08-04 10:10:00,4.8,4.8,4.78,4.79,2860000.0,4.4475,4.4475,4.4289,4.4382,2860000.0
2010-08-04 10:15:00,4.79,4.79,4.75,4.75,4434400.0,4.4382,4.4382,4.4011,4.4011,4434400.0
2010-08-04 10:20:00,4.75,4.76,4.75,4.76,3363200.0,4.4011,4.4104,4.4011,4.4104,3363200.0
2010-08-04 10:25:00,4.76,4.77,4.76,4.76,1912800.0,4.4104,4.4197,4.4104,4.4104,1912800.0
2010-08-04 10:30:00,4.77,4.77,4.76,4.76,3178400.0,4.4197,4.4197,4.4104,4.4104,3178400.0
2010-08-04 10:35:00,4.77,4.77,4.75,4.75,3495200.0,4.4197,4.4197,4.4011,4.4011,3495200.0
2010-08-04 10:40:00,4.75,4.77,4.75,4.76,1321600.0,4.4011,4.4197,4.4011,4.4104,1321600.0
2010-08-04 10:45:00,4.77,4.78,4.77,4.77,1679200.0,4.4197,4.4289,4.4197,4.4197,1679200.0
2010-08-04 10:50:00,4.77,4.77,4.76,4.76,1633600.0,4.4197,4.4197,4.4104,4.4104,1633600.0
2010-08-04 10:55:00,4.76,4.77,4.76,4.77,1124800.0,4.4104,4.4197,4.4104,4.4197,1124800.0
2010-08-04 11:00:00,4.77,4.77,4.76,4.77,1264000.0,4.4197,4.4197,4.4104,4.4197,1264000.0
2010-08-04 11:05:00,4.77,4.78,4.77,4.78,1116800.0,4.4197,4.4289,4.4197,4.4289,1116800.0
2010-08-04 11:10:00,4.78,4.78,4.78,4.78,478400.0,4.4289,4.4289,4.4289,4.4289,478400.0
2010-08-04 11:15:00,4.78,4.78,4.77,4.77,977600.0,4.4289,4.4289,4.4197,4.4197,977600.0
2010-08-04 11:20:00,4.77,4.78,4.77,4.78,615200.0,4.4197,4.4289,4.4197,4.4289,615200.0
2010-08-04 11:25:00,4.78,4.79,4.78,4.78,1180800.0,4.4289,4.4382,4.4289,4.4289,1180800.0
2010-08-04 11:30:00,4.79,4.79,4.78,4.78,718400.0,4.4382,4.4382,4.4289,4.4289,718400.0
2010-08-04 11:35:00,4.78,4.79,4.78,4.79,532800.0,4.4289,4.4382,4.4289,4.4382,532800.0
2010-08-04 11:40:00,4.78,4.79,4.78,4.79,589600.0,4.4289,4.4382,4.4289,4.4382,589600.0
2010-08-04 11:45:00,4.79,4.79,4.78,4.79,444000.0,4.4382,4.4382,4.4289,4.4382,444000.0
2010-08-04 11:50:00,4.79,4.8,4.79,4.8,1464800.0,4.4382,4.4475,4.4382,4.4475,1464800.0
2010-08-04 11:55:00,4.8,4.8,4.78,4.78,694400.0,4.4475,4.4475,4.4289,4.4289,694400.0
2010-08-04 12:00:00,4.78,4.79,4.78,4.79,559200.0,4.4289,4.4382,4.4289,4.4382,559200.0
2010-08-04 12:05:00,4.79,4.79,4.79,4.79,292800.0,4.4382,4.4382,4.4382,4.4382,292800.0
2010-08-04 12:10:00,4.79,4.79,4.79,4.79,559200.0,4.4382,4.4382,4.4382,4.4382,559200.0
2010-08-04 12:15:00,4.79,4.8,4.79,4.8,355200.0,4.4382,4.4475,4.4382,4.4475,355200.0
2010-08-04 12:20:00,4.8,4.81,4.8,4.81,3348800.0,4.4475,4.4567,4.4475,4.4567,3348800.0
2010-08-04 12:25:00,4.81,4.81,4.8,4.8,714400.0,4.4567,4.4567,4.4475,4.4475,714400.0
2010-08-04 12:30:00,4.8,4.81,4.8,4.81,1095200.0,4.4475,4.4567,4.4475,4.4567,1095200.0
2010-08-04 12:35:00,4.81,4.81,4.8,4.8,741600.0,4.4567,4.4567,4.4475,4.4475,741600.0
2010-08-04 12:40:00,4.8,4.8,4.8,4.8,902400.0,4.4475,4.4475,4.4475,4.4475,902400.0
2010-08-04 12:45:00,4.8,4.8,4.8,4.8,527200.0,4.4475,4.4475,4.4475,4.4475,527200.0
2010-08-04 12:50:00,4.8,4.8,4.79,4.8,864800.0,4.4475,4.4475,4.4382,4.4475,864800.0
2010-08-04 12:55:00,4.8,4.8,4.79,4.8,1039200.0,4.4475,4.4475,4.4382,4.4475,1039200.0
2010-08-04 13:00:00,4.8,4.8,4.8,4.8,338400.0,4.4475,4.4475,4.4475,4.4475,338400.0
2010-08-04 13:05:00,4.8,4.8,4.78,4.79,1632800.0,4.4475,4.4475,4.4289,4.4382,1632800.0
2010-08-04 13:10:00,4.78,4.79,4.78,4.78,1393600.0,4.4289,4.4382,4.4289,4.4289,1393600.0
2010-08-04 13:15:00,4.78,4.78,4.78,4.78,432800.0,4.4289,4.4289,4.4289,4.4289,432800.0
2010-08-04 13:20:00,4.78,4.79,4.77,4.77,873600.0,4.4289,4.4382,4.4197,4.4197,873600.0
2010-08-04 13:25:00,4.77,4.78,4.77,4.78,476800.0,4.4197,4.4289,4.4197,4.4289,476800.0
2010-08-04 13:30:00,4.78,4.78,4.77,4.78,498400.0,4.4289,4.4289,4.4197,4.4289,498400.0
2010-08-04 13:35:00,4.78,4.79,4.78,4.79,1456800.0,4.4289,4.4382,4.4289,4.4382,1456800.0
2010-08-04 13:40:00,4.79,4.79,4.78,4.79,730400.0,4.4382,4.4382,4.4289,4.4382,730400.0
2010-08-04 13:45:00,4.79,4.79,4.78,4.79,588000.0,4.4382,4.4382,4.4289,4.4382,588000.0
2010-08-04 13:50:00,4.79,4.79,4.79,4.79,832000.0,4.4382,4.4382,4.4382,4.4382,832000.0
2010-08-04 13:55:00,4.79,4.79,4.78,4.78,772800.0,4.4382,4.4382,4.4289,4.4289,772800.0
2010-08-04 14:00:00,4.78,4.8,4.78,4.8,2165600.0,4.4289,4.4475,4.4289,4.4475,2165600.0
2010-08-04 14:05:00,4.8,4.8,4.79,4.79,796800.0,4.4475,4.4475,4.4382,4.4382,796800.0
2010-08-04 14:10:00,4.79,4.8,4.79,4.8,2291200.0,4.4382,4.4475,4.4382,4.4475,2291200.0
2010-08-04 14:15:00,4.8,4.8,4.79,4.8,1007200.0,4.4475,4.4475,4.4382,4.4475,1007200.0
2010-08-04 14:20:00,4.8,4.8,4.79,4.79,1903200.0,4.4475,4.4475,4.4382,4.4382,1903200.0
2010-08-04 14:25:00,4.79,4.8,4.79,4.8,661600.0,4.4382,4.4475,4.4382,4.4475,661600.0
2010-08-04 14:30:00,4.8,4.8,4.79,4.79,1457600.0,4.4475,4.4475,4.4382,4.4382,1457600.0
2010-08-04 14:35:00,4.8,4.8,4.79,4.79,695200.0,4.4475,4.4475,4.4382,4.4382,695200.0
2010-08-04 14:40:00,4.79,4.81,4.79,4.81,776800.0,4.4382,4.4567,4.4382,4.4567,776800.0
2010-08-04 14:45:00,4.8,4.81,4.8,4.81,1304800.0,4.4475,4.4567,4.4475,4.4567,1304800.0
2010-08-04 14:50:00,4.81,4.81,4.8,4.81,457600.0,4.4567,4.4567,4.4475,4.4567,457600.0
2010-08-04 14:55:00,4.8,4.81,4.8,4.8,252000.0,4.4475,4.4567,4.4475,4.4475,252000.0
2010-08-04 15:00:00,4.81,4.81,4.8,4.8,344800.0,4.4567,4.4567,4.4475,4.4475,344800.0
2010-08-04 15:05:00,4.8,4.8,4.8,4.8,857600.0,4.4475,4.4475,4.4475,4.4475,857600.0
2010-08-04 15:10:00,4.8,4.81,4.8,4.81,852000.0,4.4475,4.4567,4.4475,4.4567,852000.0
2010-08-04 15:15:00,4.8,4.82,4.8,4.81,2660000.0,4.4475,4.466,4.4475,4.4567,2660000.0
2010-08-04 15:20:00,4.81,4.82,4.81,4.81,1376000.0,4.4567,4.466,4.4567,4.4567,1376000.0
2010-08-04 15:25:00,4.81,4.82,4.81,4.82,1373600.0,4.4567,4.466,4.4567,4.466,1373600.0
2010-08-04 15:30:00,4.82,4.83,4.82,4.82,1231200.0,4.466,4.4753,4.466,4.466,1231200.0
2010-08-04 15:35:00,4.82,4.82,4.81,4.82,1539200.0,4.466,4.466,4.4567,4.466,1539200.0
2010-08-04 15:40:00,4.82,4.82,4.82,4.82,1520000.0,4.466,4.466,4.466,4.466,1520000.0
2010-08-04 15:45:00,4.82,4.83,4.82,4.82,1493600.0,4.466,4.4753,4.466,4.466,1493600.0
2010-08-04 15:50:00,4.82,4.82,4.81,4.81,2265600.0,4.466,4.466,4.4567,4.4567,2265600.0
2010-08-04 15:55:00,4.81,4.82,4.81,4.81,2648000.0,4.4567,4.466,4.4567,4.4567,2648000.0
2010-08-05 09:30:00,4.75,4.77,4.74,4.75,5832800.0,4.4011,4.4197,4.3919,4.4011,5832800.0
2010-08-05 09:35:00,4.75,4.76,4.74,4.76,4222400.0,4.4011,4.4104,4.3919,4.4104,4222400.0
2010-08-05 09:40:00,4.76,4.77,4.76,4.76,3684000.0,4.4104,4.4197,4.4104,4.4104,3684000.0
2010-08-05 09:45:00,4.76,4.78,4.76,4.78,2283200.0,4.4104,4.4289,4.4104,4.4289,2283200.0
2010-08-05 09:50:00,4.78,4.79,4.77,4.78,1200800.0,4.4289,4.4382,4.4197,4.4289,1200800.0
2010-08-05 09:55:00,4.78,4.79,4.77,4.78,2045600.0,4.4289,4.4382,4.4197,4.4289,2045600.0
2010-08-05 10:00:00,4.78,4.78,4.77,4.78,3261600.0,4.4289,4.4289,4.4197,4.4289,3261600.0
2010-08-05 10:05:00,4.78,4.78,4.77,4.77,2024800.0,4.4289,4.4289,4.4197,4.4197,2024800.0
2010-08-05 10:10:00,4.77,4.79,4.77,4.78,1284800.0,4.4197,4.4382,4.4197,4.4289,1284800.0
2010-08-05 10:15:00,4.78,4.78,4.77,4.77,992000.0,4.4289,4.4289,4.4197,4.4197,992000.0
2010-08-05 10:20:00,4.77,4.79,4.77,4.79,1546400.0,4.4197,4.4382,4.4197,4.4382,1546400.0
2010-08-05 10:25:00,4.79,4.79,4.79,4.79,1388800.0,4.4382,4.4382,4.4382,4.4382,1388800.0
2010-08-05 10:30:00,4.79,4.8,4.78,4.79,2183200.0,4.4382,4.4475,4.4289,4.4382,2183200.0
2010-08-05 10:35:00,4.79,4.79,4.78,4.79,1059200.0,4.4382,4.4382,4.4289,4.4382,1059200.0
2010-08-05 10:40:00,4.79,4.79,4.77,4.77,856800.0,4.4382,4.4382,4.4197,4.4197,856800.0
2010-08-05 10:45:00,4.78,4.78,4.77,4.78,836000.0,4.4289,4.4289,4.4197,4.4289,836000.0
2010-08-05 10:50:00,4.78,4.78,4.77,4.77,654400.0,4.4289,4.4289,4.4197,4.4197,654400.0
2010-08-05 10:55:00,4.77,4.77,4.76,4.76,2368000.0,4.4197,4.4197,4.4104,4.4104,2368000.0
2010-08-05 11:00:00,4.76,4.76,4.75,4.76,1656000.0,4.4104,4.4104,4.4011,4.4104,1656000.0
2010-08-05 11:05:00,4.76,4.76,4.75,4.76,2716000.0,4.4104,4.4104,4.4011,4.4104,2716000.0
2010-08-05 11:10:00,4.76,4.77,4.75,4.77,2344800.0,4.4104,4.4197,4.4011,4.4197,2344800.0
2010-08-05 11:15:00,4.77,4.77,4.76,4.77,642400.0,4.4197,4.4197,4.4104,4.4197,642400.0
2010-08-05 11:20:00,4.77,4.77,4.77,4.77,891200.0,4.4197,4.4197,4.4197,4.4197,891200.0
2010-08-05 11:25:00,4.77,4.77,4.77,4.77,644000.0,4.4197,4.4197,4.4197,4.4197,644000.0
2010-08-05 11:30:00,4.77,4.77,4.77,4.77,626400.0,4.4197,4.4197,4.4197,4.4197,626400.0
2010-08-05 11:35:00,4.77,4.77,4.76,4.77,918400.0,4.4197,4.4197,4.4104,4.4197,918400.0
2010-08-05 11:40:00,4.77,4.78,4.77,4.78,1796000.0,4.4197,4.4289,4.4197,4.4289,1796000.0
2010-08-05 11:45:00,4.78,4.78,4.77,4.77,502400.0,4.4289,4.4289,4.4197,4.4197,502400.0
2010-08-05 11:50:00,4.77,4.78,4.77,4.78,474400.0,4.4197,4.4289,4.4197,4.4289,474400.0
2010-08-05 11:55:00,4.78,4.78,4.77,4.77,1048800.0,4.4289,4.4289,4.4197,4.4197,1048800.0
2010-08-05 12:00:00,4.77,4.78,4.77,4.78,508800.0,4.4197,4.4289,4.4197,4.4289,508800.0
2010-08-05 12:05:00,4.78,4.78,4.77,4.77,313600.0,4.4289,4.4289,4.4197,4.4197,313600.0
2010-08-05 12:10:00,4.77,4.78,4.77,4.78,188800.0,4.4197,4.4289,4.4197,4.4289,188800.0
2010-08-05 12:15:00,4.78,4.78,4.78,4.78,324800.0,4.4289,4.4289,4.4289,4.4289,324800.0
2010-08-05 12:20:00,4.78,4.78,4.77,4.77,316000.0,4.4289,4.4289,4.4197,4.4197,316000.0
2010-08-05 12:25:00,4.77,4.78,4.77,4.78,166400.0,4.4197,4.4289,4.4197,4.4289,166400.0
2010-08-05 12:30:00,4.78,4.78,4.77,4.78,872800.0,4.4289,4.4289,4.4197,4.4289,872800.0
2010-08-05 12:35:00,4.77,4.78,4.77,4.78,422400.0,4.4197,4.4289,4.4197,4.4289,422400.0
2010-08-05 12:40:00,4.78,4.78,4.77,4.77,342400.0,4.4289,4.4289,4.4197,4.4197,342400.0
2010-08-05 12:45:00,4.77,4.78,4.77,4.77,383200.0,4.4197,4.4289,4.4197,4.4197,383200.0
2010-08-05 12:50:00,4.77,4.77,4.77,4.77,128800.0,4.4197,4.4197,4.4197,4.4197,128800.0
2010-08-05 12:55:00,4.77,4.77,4.77,4.77,188000.0,4.4197,4.4197,4.4197,4.4197,188000.0
2010-08-05 13:00:00,4.77,4.77,4.77,4.77,189600.0,4.4197,4.4197,4.4197,4.4197,189600.0
2010-08-05 13:05:00,4.77,4.77,4.77,4.77,268000.0,4.4197,4.4197,4.4197,4.4197,268000.0
2010-08-05 13:10:00,4.77,4.77,4.76,4.76,943200.0,4.4197,4.4197,4.4104,4.4104,943200.0
2010-08-05 13:15:00,4.76,4.76,4.76,4.76,490400.0,4.4104,4.4104,4.4104,4.4104,490400.0
2010-08-05 13:20:00,4.76,4.77,4.76,4.77,372000.0,4.4104,4.4197,4.4104,4.4197,372000.0
2010-08-05 13:25:00,4.77,4.78,4.77,4.77,318400.0,4.4197,4.4289,4.4197,4.4197,318400.0
2010-08-05 13:30:00,4.77,4.78,4.77,4.78,605600.0,4.4197,4.4289,4.4197,4.4289,605600.0
2010-08-05 13:35:00,4.78,4.78,4.78,4.78,785600.0,4.4289,4.4289,4.4289,4.4289,785600.0
2010-08-05 13:40:00,4.78,4.78,4.78,4.78,616000.0,4.4289,4.4289,4.4289,4.4289,616000.0
2010-08-05 13:45:00,4.78,4.78,4.78,4.78,315200.0,4.4289,4.4289,4.4289,4.4289,315200.0
2010-08-05 13:50:00,4.78,4.79,4.78,4.78,440800.0,4.4289,4.4382,4.4289,4.4289,440800.0
2010-08-05 13:55:00,4.79,4.79,4.79,4.79,1680800.0,4.4382,4.4382,4.4382,4.4382,1680800.0
2010-08-05 14:00:00,4.79,4.79,4.78,4.78,326400.0,4.4382,4.4382,4.4289,4.4289,326400.0
2010-08-05 14:05:00,4.78,4.79,4.78,4.78,172800.0,4.4289,4.4382,4.4289,4.4289,172800.0
2010-08-05 14:10:00,4.78,4.79,4.78,4.78,149600.0,4.4289,4.4382,4.4289,4.4289,149600.0
2010-08-05 14:15:00,4.79,4.79,4.79,4.79,724800.0,4.4382,4.4382,4.4382,4.4382,724800.0
2010-08-05 14:20:00,4.79,4.79,4.78,4.78,262400.0,4.4382,4.4382,4.4289,4.4289,262400.0
2010-08-05 14:25:00,4.78,4.79,4.78,4.79,400000.0,4.4289,4.4382,4.4289,4.4382,400000.0
2010-08-05 14:30:00,4.79,4.79,4.78,4.78,206400.0,4.4382,4.4382,4.4289,4.4289,206400.0
2010-08-05 14:35:00,4.79,4.79,4.79,4.79,357600.0,4.4382,4.4382,4.4382,4.4382,357600.0
2010-08-05 14:40:00,4.79,4.79,4.79,4.79,474400.0,4.4382,4.4382,4.4382,4.4382,474400.0
2010-08-05 14:45:00,4.79,4.79,4.79,4.79,303200.0,4.4382,4.4382,4.4382,4.4382,303200.0
2010-08-05 14:50:00,4.79,4.79,4.78,4.79,414400.0,4.4382,4.4382,4.4289,4.4382,414400.0
2010-08-05 14:55:00,4.79,4.79,4.78,4.79,1513600.0,4.4382,4.4382,4.4289,4.4382,1513600.0
2010-08-05 15:00:00,4.79,4.8,4.79,4.8,1444800.0,4.4382,4.4475,4.4382,4.4475,1444800.0
2010-08-05 15:05:00,4.8,4.8,4.8,4.8,1504000.0,4.4475,4.4475,4.4475,4.4475,1504000.0
2010-08-05 15:10:00,4.8,4.8,4.8,4.8,657600.0,4.4475,4.4475,4.4475,4.4475,657600.0
2010-08-05 15:15:00,4.8,4.8,4.8,4.8,544800.0,4.4475,4.4475,4.4475,4.4475,544800.0
2010-08-05 15:20:00,4.8,4.81,4.8,4.81,761600.0,4.4475,4.4567,4.4475,4.4567,761600.0
2010-08-05 15:25:00,4.81,4.81,4.79,4.8,1091200.0,4.4567,4.4567,4.4382,4.4475,1091200.0
2010-08-05 15:30:00,4.8,4.8,4.79,4.79,2283200.0,4.4475,4.4475,4.4382,4.4382,2283200.0
2010-08-05 15:35:00,4.79,4.8,4.79,4.79,1369600.0,4.4382,4.4475,4.4382,4.4382,1369600.0
2010-08-05 15:40:00,4.79,4.8,4.79,4.79,436000.0,4.4382,4.4475,4.4382,4.4382,436000.0
2010-08-05 15:45:00,4.79,4.8,4.79,4.79,1440800.0,4.4382,4.4475,4.4382,4.4382,1440800.0
2010-08-05 15:50:00,4.79,4.79,4.78,4.79,1360800.0,4.4382,4.4382,4.4289,4.4382,1360800.0
2010-08-05 15:55:00,4.79,4.8,4.79,4.8,2636800.0,4.4382,4.4475,4.4382,4.4475,2636800.0
2010-08-06 09:30:00,4.71,4.74,4.7,4.74,5718400.0,4.3641,4.3919,4.3548,4.3919,5718400.0
2010-08-06 09:35:00,4.74,4.74,4.73,4.73,3666400.0,4.3919,4.3919,4.3826,4.3826,3666400.0
2010-08-06 09:40:00,4.74,4.76,4.74,4.76,4420800.0,4.3919,4.4104,4.3919,4.4104,4420800.0
2010-08-06 09:45:00,4.76,4.77,4.76,4.76,2796000.0,4.4104,4.4197,4.4104,4.4104,2796000.0
2010-08-06 09:50:00,4.76,4.77,4.75,4.76,2982400.0,4.4104,4.4197,4.4011,4.4104,2982400.0
2010-08-06 09:55:00,4.76,4.78,4.76,4.77,1932800.0,4.4104,4.4289,4.4104,4.4197,1932800.0
2010-08-06 10:00:00,4.78,4.78,4.76,4.76,2045600.0,4.4289,4.4289,4.4104,4.4104,2045600.0
2010-08-06 10:05:00,4.76,4.77,4.75,4.76,1099200.0,4.4104,4.4197,4.4011,4.4104,1099200.0
2010-08-06 10:10:00,4.76,4.76,4.75,4.76,1504800.0,4.4104,4.4104,4.4011,4.4104,1504800.0
2010-08-06 10:15:00,4.76,4.77,4.76,4.76,1276800.0,4.4104,4.4197,4.4104,4.4104,1276800.0
2010-08-06 10:20:00,4.76,4.76,4.75,4.75,990400.0,4.4104,4.4104,4.4011,4.4011,990400.0
2010-08-06 10:25:00,4.75,4.76,4.74,4.75,960800.0,4.4011,4.4104,4.3919,4.4011,960800.0
2010-08-06 10:30:00,4.75,4.76,4.75,4.76,670400.0,4.4011,4.4104,4.4011,4.4104,670400.0
2010-08-06 10:35:00,4.75,4.76,4.73,4.73,1328800.0,4.4011,4.4104,4.3826,4.3826,1328800.0
2010-08-06 10:40:00,4.73,4.73,4.7,4.71,6470400.0,4.3826,4.3826,4.3548,4.3641,6470400.0
2010-08-06 10:45:00,4.71,4.71,4.68,4.68,7140000.0,4.3641,4.3641,4.3363,4.3363,7140000.0
2010-08-06 10:50:00,4.68,4.69,4.67,4.68,3656800.0,4.3363,4.3455,4.327,4.3363,3656800.0
2010-08-06 10:55:00,4.68,4.68,4.65,4.66,4155200.0,4.3363,4.3363,4.3085,4.3178,4155200.0
2010-08-06 11:00:00,4.66,4.67,4.65,4.66,3629600.0,4.3178,4.327,4.3085,4.3178,3629600.0
2010-08-06 11:05:00,4.66,4.66,4.64,4.65,3419200.0,4.3178,4.3178,4.2992,4.3085,3419200.0
2010-08-06 11:10:00,4.65,4.66,4.65,4.66,2118400.0,4.3085,4.3178,4.3085,4.3178,2118400.0
2010-08-06 11:15:00,4.66,4.67,4.66,4.66,3003200.0,4.3178,4.327,4.3178,4.3178,3003200.0
2010-08-06 11:20:00,4.66,4.68,4.66,4.67,2347200.0,4.3178,4.3363,4.3178,4.327,2347200.0
2010-08-06 11:25:00,4.67,4.67,4.66,4.67,1112000.0,4.327,4.327,4.3178,4.327,1112000.0
2010-08-06 11:30:00,4.67,4.67,4.66,4.67,1003200.0,4.327,4.327,4.3178,4.327,1003200.0
2010-08-06 11:35:00,4.67,4.68,4.67,4.68,1842400.0,4.327,4.3363,4.327,4.3363,1842400.0
2010-08-06 11:40:00,4.68,4.68,4.67,4.68,1133600.0,4.3363,4.3363,4.327,4.3363,1133600.0
2010-08-06 11:45:00,4.68,4.68,4.67,4.68,828800.0,4.3363,4.3363,4.327,4.3363,828800.0
2010-08-06 11:50:00,4.68,4.68,4.68,4.68,1834400.0,4.3363,4.3363,4.3363,4.3363,1834400.0
2010-08-06 11:55:00,4.68,4.68,4.67,4.67,2239200.0,4.3363,4.3363,4.327,4.327,2239200.0
2010-08-06 12:00:00,4.67,4.67,4.66,4.67,1168000.0,4.327,4.327,4.3178,4.327,1168000.0
2010-08-06 12:05:00,4.67,4.67,4.66,4.67,844000.0,4.327,4.327,4.3178,4.327,844000.0
2010-08-06 12:10:00,4.67,4.67,4.67,4.67,615200.0,4.327,4.327,4.327,4.327,615200.0
2010-08-06 12:15:00,4.67,4.67,4.66,4.67,599200.0,4.327,4.327,4.3178,4.327,599200.0
2010-08-06 12:20:00,4.67,4.67,4.67,4.67,472800.0,4.327,4.327,4.327,4.327,472800.0
2010-08-06 12:25:00,4.67,4.67,4.66,4.66,1988800.0,4.327,4.327,4.3178,4.3178,1988800.0
2010-08-06 12:30:00,4.66,4.66,4.66,4.66,710400.0,4.3178,4.3178,4.3178,4.3178,710400.0
2010-08-06 12:35:00,4.66,4.67,4.66,4.67,1650400.0,4.3178,4.327,4.3178,4.327,1650400.0
2010-08-06 12:40:00,4.67,4.68,4.67,4.67,852800.0,4.327,4.3363,4.327,4.327,852800.0
2010-08-06 12:45:00,4.67,4.68,4.67,4.67,631200.0,4.327,4.3363,4.327,4.327,631200.0
2010-08-06 12:50:00,4.67,4.68,4.67,4.67,604000.0,4.327,4.3363,4.327,4.327,604000.0
2010-08-06 12:55:00,4.67,4.67,4.66,4.67,1060000.0,4.327,4.327,4.3178,4.327,1060000.0
2010-08-06 13:00:00,4.67,4.67,4.67,4.67,914400.0,4.327,4.327,4.327,4.327,914400.0
2010-08-06 13:05:00,4.67,4.67,4.66,4.66,1112000.0,4.327,4.327,4.3178,4.3178,1112000.0
2010-08-06 13:10:00,4.66,4.66,4.66,4.66,612000.0,4.3178,4.3178,4.3178,4.3178,612000.0
2010-08-06 13:15:00,4.66,4.66,4.66,4.66,549600.0,4.3178,4.3178,4.3178,4.3178,549600.0
2010-08-06 13:20:00,4.66,4.67,4.66,4.67,810400.0,4.3178,4.327,4.3178,4.327,810400.0
2010-08-06 13:25:00,4.67,4.67,4.66,4.67,880000.0,4.327,4.327,4.3178,4.327,880000.0
2010-08-06 13:30:00,4.67,4.67,4.66,4.66,652000.0,4.327,4.327,4.3178,4.3178,652000.0
2010-08-06 13:35:00,4.66,4.67,4.66,4.66,1360800.0,4.3178,4.327,4.3178,4.3178,1360800.0
2010-08-06 13:40:00,4.66,4.67,4.66,4.66,499200.0,4.3178,4.327,4.3178,4.3178,499200.0
2010-08-06 13:45:00,4.66,4.68,4.66,4.67,2381600.0,4.3178,4.3363,4.3178,4.327,2381600.0
2010-08-06 13:50:00,4.67,4.67,4.67,4.67,446400.0,4.327,4.327,4.327,4.327,446400.0
2010-08-06 13:55:00,4.67,4.67,4.67,4.67,418400.0,4.327,4.327,4.327,4.327,418400.0
2010-08-06 14:00:00,4.67,4.67,4.66,4.67,1866400.0,4.327,4.327,4.3178,4.327,1866400.0
2010-08-06 14:05:00,4.67,4.68,4.67,4.67,549600.0,4.327,4.3363,4.327,4.327,549600.0
2010-08-06 14:10:00,4.67,4.68,4.67,4.67,718400.0,4.327,4.3363,4.327,4.327,718400.0
2010-08-06 14:15:00,4.67,4.67,4.66,4.67,988800.0,4.327,4.327,4.3178,4.327,988800.0
2010-08-06 14:20:00,4.67,4.67,4.67,4.67,666400.0,4.327,4.327,4.327,4.327,666400.0
2010-08-06 14:25:00,4.67,4.68,4.67,4.68,1372800.0,4.327,4.3363,4.327,4.3363,1372800.0
2010-08-06 14:30:00,4.68,4.69,4.68,4.68,1483200.0,4.3363,4.3455,4.3363,4.3363,1483200.0
2010-08-06 14:35:00,4.68,4.68,4.68,4.68,873600.0,4.3363,4.3363,4.3363,4.3363,873600.0
2010-08-06 14:40:00,4.68,4.69,4.68,4.69,1140000.0,4.3363,4.3455,4.3363,4.3455,1140000.0
2010-08-06 14:45:00,4.69,4.71,4.68,4.71,4668000.0,4.3455,4.3641,4.3363,4.3641,4668000.0
2010-08-06 14:50:00,4.71,4.73,4.71,4.72,3605600.0,4.3641,4.3826,4.3641,4.3733,3605600.0
2010-08-06 14:55:00,4.72,4.73,4.72,4.72,2720000.0,4.3733,4.3826,4.3733,4.3733,2720000.0
2010-08-06 15:00:00,4.72,4.74,4.72,4.72,5244000.0,4.3733,4.3919,4.3733,4.3733,5244000.0
2010-08-06 15:05:00,4.72,4.73,4.72,4.73,1780800.0,4.3733,4.3826,4.3733,4.3826,1780800.0
2010-08-06 15:10:00,4.73,4.74,4.71,4.72,1673600.0,4.3826,4.3919,4.3641,4.3733,1673600.0
2010-08-06 15:15:00,4.72,4.73,4.72,4.73,1070400.0,4.3733,4.3826,4.3733,4.3826,1070400.0
2010-08-06 15:20:00,4.73,4.74,4.73,4.74,1984000.0,4.3826,4.3919,4.3826,4.3919,1984000.0
2010-08-06 15:25:00,4.74,4.76,4.74,4.74,2604800.0,4.3919,4.4104,4.3919,4.3919,2604800.0
2010-08-06 15:30:00,4.74,4.75,4.73,4.75,1472800.0,4.3919,4.4011,4.3826,4.4011,1472800.0
2010-08-06 15:35:00,4.75,4.75,4.74,4.75,1277600.0,4.4011,4.4011,4.3919,4.4011,1277600.0
2010-08-06 15:40:00,4.75,4.76,4.74,4.75,1828000.0,4.4011,4.4104,4.3919,4.4011,1828000.0
2010-08-06 15:45:00,4.75,4.76,4.74,4.76,2166400.0,4.4011,4.4104,4.3919,4.4104,2166400.0
2010-08-06 15:50:00,4.76,4.76,4.74,4.75,2548800.0,4.4104,4.4104,4.3919,4.4011,2548800.0
2010-08-06 15:55:00,4.75,4.77,4.75,4.76,3868800.0,4.4011,4.4197,4.4011,4.4104,3868800.0
2010-08-09 09:30:00,4.81,4.81,4.79,4.8,2902400.0,4.4567,4.4567,4.4382,4.4475,2902400.0
2010-08-09 09:35:00,4.8,4.8,4.79,4.79,2608800.0,4.4475,4.4475,4.4382,4.4382,2608800.0
2010-08-09 09:40:00,4.79,4.79,4.77,4.78,2076000.0,4.4382,4.4382,4.4197,4.4289,2076000.0
2010-08-09 09:45:00,4.78,4.78,4.77,4.78,1944800.0,4.4289,4.4289,4.4197,4.4289,1944800.0
2010-08-09 09:50:00,4.78,4.78,4.77,4.77,1152800.0,4.4289,4.4289,4.4197,4.4197,1152800.0
2010-08-09 09:55:00,4.77,4.77,4.76,4.77,1486400.0,4.4197,4.4197,4.4104,4.4197,1486400.0
2010-08-09 10:00:00,4.77,4.78,4.77,4.77,1691200.0,4.4197,4.4289,4.4197,4.4197,1691200.0
2010-08-09 10:05:00,4.77,4.78,4.77,4.78,2336000.0,4.4197,4.4289,4.4197,4.4289,2336000.0
2010-08-09 10:10:00,4.78,4.79,4.78,4.79,1270400.0,4.4289,4.4382,4.4289,4.4382,1270400.0
2010-08-09 10:15:00,4.79,4.79,4.78,4.78,604800.0,4.4382,4.4382,4.4289,4.4289,604800.0
2010-08-09 10:20:00,4.78,4.78,4.77,4.78,851200.0,4.4289,4.4289,4.4197,4.4289,851200.0
2010-08-09 10:25:00,4.78,4.78,4.77,4.77,820000.0,4.4289,4.4289,4.4197,4.4197,820000.0
2010-08-09 10:30:00,4.77,4.78,4.77,4.78,798400.0,4.4197,4.4289,4.4197,4.4289,798400.0
2010-08-09 10:35:00,4.78,4.79,4.78,4.78,578400.0,4.4289,4.4382,4.4289,4.4289,578400.0
2010-08-09 10:40:00,4.78,4.79,4.78,4.78,422400.0,4.4289,4.4382,4.4289,4.4289,422400.0
2010-08-09 10:45:00,4.78,4.78,4.78,4.78,321600.0,4.4289,4.4289,4.4289,4.4289,321600.0
2010-08-09 10:50:00,4.78,4.78,4.78,4.78,244000.0,4.4289,4.4289,4.4289,4.4289,244000.0
2010-08-09 10:55:00,4.78,4.79,4.77,4.79,1634400.0,4.4289,4.4382,4.4197,4.4382,1634400.0
2010-08-09 11:00:00,4.79,4.8,4.79,4.79,640800.0,4.4382,4.4475,4.4382,4.4382,640800.0
2010-08-09 11:05:00,4.79,4.79,4.79,4.79,427200.0,4.4382,4.4382,4.4382,4.4382,427200.0
2010-08-09 11:10:00,4.79,4.8,4.79,4.8,1096800.0,4.4382,4.4475,4.4382,4.4475,1096800.0
2010-08-09 11:15:00,4.8,4.8,4.8,4.8,686400.0,4.4475,4.4475,4.4475,4.4475,686400.0
2010-08-09 11:20:00,4.8,4.8,4.8,4.8,484800.0,4.4475,4.4475,4.4475,4.4475,484800.0
2010-08-09 11:25:00,4.8,4.8,4.8,4.8,330400.0,4.4475,4.4475,4.4475,4.4475,330400.0
2010-08-09 11:30:00,4.8,4.81,4.8,4.81,795200.0,4.4475,4.4567,4.4475,4.4567,795200.0
2010-08-09 11:35:00,4.81,4.81,4.81,4.81,904800.0,4.4567,4.4567,4.4567,4.4567,904800.0
2010-08-09 11:40:00,4.81,4.81,4.81,4.81,368800.0,4.4567,4.4567,4.4567,4.4567,368800.0
2010-08-09 11:45:00,4.81,4.81,4.81,4.81,647200.0,4.4567,4.4567,4.4567,4.4567,647200.0
2010-08-09 11:50:00,4.81,4.81,4.8,4.8,864800.0,4.4567,4.4567,4.4475,4.4475,864800.0
2010-08-09 11:55:00,4.8,4.8,4.8,4.8,725600.0,4.4475,4.4475,4.4475,4.4475,725600.0
2010-08-09 12:00:00,4.8,4.8,4.8,4.8,572800.0,4.4475,4.4475,4.4475,4.4475,572800.0
2010-08-09 12:05:00,4.8,4.81,4.8,4.8,186400.0,4.4475,4.4567,4.4475,4.4475,186400.0
2010-08-09 12:10:00,4.8,4.81,4.8,4.81,265600.0,4.4475,4.4567,4.4475,4.4567,265600.0
2010-08-09 12:15:00,4.81,4.81,4.8,4.8,196000.0,4.4567,4.4567,4.4475,4.4475,196000.0
2010-08-09 12:20:00,4.8,4.8,4.8,4.8,391200.0,4.4475,4.4475,4.4475,4.4475,391200.0
2010-08-09 12:25:00,4.8,4.8,4.8,4.8,619200.0,4.4475,4.4475,4.4475,4.4475,619200.0
2010-08-09 12:30:00,4.8,4.8,4.79,4.79,496800.0,4.4475,4.4475,4.4382,4.4382,496800.0
2010-08-09 12:35:00,4.79,4.8,4.79,4.8,291200.0,4.4382,4.4475,4.4382,4.4475,291200.0
2010-08-09 12:40:00,4.8,4.8,4.79,4.8,551200.0,4.4475,4.4475,4.4382,4.4475,551200.0
2010-08-09 12:45:00,4.8,4.8,4.8,4.8,266400.0,4.4475,4.4475,4.4475,4.4475,266400.0
2010-08-09 12:50:00,4.8,4.8,4.8,4.8,246400.0,4.4475,4.4475,4.4475,4.4475,246400.0
2010-08-09 12:55:00,4.8,4.8,4.8,4.8,236800.0,4.4475,4.4475,4.4475,4.4475,236800.0
2010-08-09 13:00:00,4.8,4.8,4.8,4.8,132000.0,4.4475,4.4475,4.4475,4.4475,132000.0
2010-08-09 13:05:00,4.8,4.8,4.8,4.8,329600.0,4.4475,4.4475,4.4475,4.4475,329600.0
2010-08-09 13:10:00,4.8,4.8,4.8,4.8,140800.0,4.4475,4.4475,4.4475,4.4475,140800.0
2010-08-09 13:15:00,4.8,4.81,4.8,4.81,405600.0,4.4475,4.4567,4.4475,4.4567,405600.0
2010-08-09 13:20:00,4.81,4.81,4.8,4.8,541600.0,4.4567,4.4567,4.4475,4.4475,541600.0
2010-08-09 13:25:00,4.8,4.8,4.8,4.8,489600.0,4.4475,4.4475,4.4475,4.4475,489600.0
2010-08-09 13:30:00,4.8,4.8,4.79,4.8,424000.0,4.4475,4.4475,4.4382,4.4475,424000.0
2010-08-09 13:35:00,4.8,4.8,4.79,4.8,164000.0,4.4475,4.4475,4.4382,4.4475,164000.0
2010-08-09 13:40:00,4.8,4.8,4.79,4.8,308800.0,4.4475,4.4475,4.4382,4.4475,308800.0
2010-08-09 13:45:00,4.8,4.8,4.8,4.8,500000.0,4.4475,4.4475,4.4475,4.4475,500000.0
2010-08-09 13:50:00,4.8,4.81,4.8,4.81,456800.0,4.4475,4.4567,4.4475,4.4567,456800.0
2010-08-09 13:55:00,4.81,4.81,4.8,4.8,953600.0,4.4567,4.4567,4.4475,4.4475,953600.0
2010-08-09 14:00:00,4.8,4.81,4.8,4.8,380800.0,4.4475,4.4567,4.4475,4.4475,380800.0
2010-08-09 14:05:00,4.8,4.81,4.8,4.81,439200.0,4.4475,4.4567,4.4475,4.4567,439200.0
2010-08-09 14:10:00,4.81,4.81,4.8,4.81,88000.0,4.4567,4.4567,4.4475,4.4567,88000.0
2010-08-09 14:15:00,4.81,4.81,4.81,4.81,119200.0,4.4567,4.4567,4.4567,4.4567,119200.0
2010-08-09 14:20:00,4.81,4.81,4.81,4.81,188800.0,4.4567,4.4567,4.4567,4.4567,188800.0
2010-08-09 14:25:00,4.81,4.81,4.81,4.81,190400.0,4.4567,4.4567,4.4567,4.4567,190400.0
2010-08-09 14:30:00,4.81,4.82,4.81,4.82,1496800.0,4.4567,4.466,4.4567,4.466,1496800.0
2010-08-09 14:35:00,4.82,4.82,4.81,4.82,919200.0,4.466,4.466,4.4567,4.466,919200.0
2010-08-09 14:40:00,4.82,4.83,4.81,4.82,1998400.0,4.466,4.4753,4.4567,4.466,1998400.0
2010-08-09 14:45:00,4.82,4.83,4.82,4.83,758400.0,4.466,4.4753,4.466,4.4753,758400.0
2010-08-09 14:50:00,4.83,4.83,4.82,4.83,825600.0,4.4753,4.4753,4.466,4.4753,825600.0
2010-08-09 14:55:00,4.83,4.83,4.82,4.83,933600.0,4.4753,4.4753,4.466,4.4753,933600.0
2010-08-09 15:00:00,4.83,4.83,4.82,4.82,789600.0,4.4753,4.4753,4.466,4.466,789600.0
2010-08-09 15:05:00,4.82,4.82,4.82,4.82,1321600.0,4.466,4.466,4.466,4.466,1321600.0
2010-08-09 15:10:00,4.82,4.82,4.81,4.81,1563200.0,4.466,4.466,4.4567,4.4567,1563200.0
2010-08-09 15:15:00,4.81,4.81,4.81,4.81,428800.0,4.4567,4.4567,4.4567,4.4567,428800.0
2010-08-09 15:20:00,4.81,4.81,4.81,4.81,886400.0,4.4567,4.4567,4.4567,4.4567,886400.0
2010-08-09 15:25:00,4.81,4.82,4.81,4.81,270400.0,4.4567,4.466,4.4567,4.4567,270400.0
2010-08-09 15:30:00,4.81,4.82,4.81,4.81,720000.0,4.4567,4.466,4.4567,4.4567,720000.0
2010-08-09 15:35:00,4.81,4.82,4.81,4.82,400000.0,4.4567,4.466,4.4567,4.466,400000.0
2010-08-09 15:40:00,4.82,4.83,4.82,4.82,2115200.0,4.466,4.4753,4.466,4.466,2115200.0
2010-08-09 15:45:00,4.82,4.83,4.82,4.82,1188800.0,4.466,4.4753,4.466,4.466,1188800.0
2010-08-09 15:50:00,4.83,4.83,4.81,4.82,1556000.0,4.4753,4.4753,4.4567,4.466,1556000.0
2010-08-09 15:55:00,4.82,4.82,4.81,4.81,2592000.0,4.466,4.466,4.4567,4.4567,2592000.0
2010-08-10 09:30:00,4.74,4.75,4.73,4.74,3685600.0,4.3919,4.4011,4.3826,4.3919,3685600.0
2010-08-10 09:35:00,4.74,4.75,4.72,4.73,3013600.0,4.3919,4.4011,4.3733,4.3826,3013600.0
2010-08-10 09:40:00,4.73,4.73,4.7,4.7,6193600.0,4.3826,4.3826,4.3548,4.3548,6193600.0
2010-08-10 09:45:00,4.7,4.7,4.69,4.7,3394400.0,4.3548,4.3548,4.3455,4.3548,3394400.0
2010-08-10 09:50:00,4.7,4.7,4.68,4.69,4375200.0,4.3548,4.3548,4.3363,4.3455,4375200.0
2010-08-10 09:55:00,4.69,4.7,4.69,4.7,2230400.0,4.3455,4.3548,4.3455,4.3548,2230400.0
2010-08-10 10:00:00,4.7,4.71,4.7,4.7,2040000.0,4.3548,4.3641,4.3548,4.3548,2040000.0
2010-08-10 10:05:00,4.7,4.71,4.69,4.71,3385600.0,4.3548,4.3641,4.3455,4.3641,3385600.0
2010-08-10 10:10:00,4.71,4.72,4.71,4.71,1885600.0,4.3641,4.3733,4.3641,4.3641,1885600.0
2010-08-10 10:15:00,4.71,4.72,4.71,4.72,824800.0,4.3641,4.3733,4.3641,4.3733,824800.0
2010-08-10 10:20:00,4.72,4.72,4.71,4.72,2816800.0,4.3733,4.3733,4.3641,4.3733,2816800.0
2010-08-10 10:25:00,4.72,4.72,4.72,4.72,1259200.0,4.3733,4.3733,4.3733,4.3733,1259200.0
2010-08-10 10:30:00,4.72,4.72,4.71,4.71,1084800.0,4.3733,4.3733,4.3641,4.3641,1084800.0
2010-08-10 10:35:00,4.71,4.71,4.7,4.71,928000.0,4.3641,4.3641,4.3548,4.3641,928000.0
2010-08-10 10:40:00,4.71,4.72,4.71,4.71,968800.0,4.3641,4.3733,4.3641,4.3641,968800.0
2010-08-10 10:45:00,4.71,4.71,4.7,4.7,556800.0,4.3641,4.3641,4.3548,4.3548,556800.0
2010-08-10 10:50:00,4.7,4.71,4.7,4.7,1044000.0,4.3548,4.3641,4.3548,4.3548,1044000.0
2010-08-10 10:55:00,4.7,4.7,4.69,4.7,915200.0,4.3548,4.3548,4.3455,4.3548,915200.0
2010-08-10 11:00:00,4.7,4.72,4.7,4.71,1227200.0,4.3548,4.3733,4.3548,4.3641,1227200.0
2010-08-10 11:05:00,4.71,4.72,4.71,4.71,476000.0,4.3641,4.3733,4.3641,4.3641,476000.0
2010-08-10 11:10:00,4.72,4.72,4.71,4.72,1177600.0,4.3733,4.3733,4.3641,4.3733,1177600.0
2010-08-10 11:15:00,4.72,4.72,4.72,4.72,443200.0,4.3733,4.3733,4.3733,4.3733,443200.0
2010-08-10 11:20:00,4.72,4.72,4.72,4.72,774400.0,4.3733,4.3733,4.3733,4.3733,774400.0
2010-08-10 11:25:00,4.72,4.72,4.72,4.72,899200.0,4.3733,4.3733,4.3733,4.3733,899200.0
2010-08-10 11:30:00,4.72,4.73,4.72,4.73,1052800.0,4.3733,4.3826,4.3733,4.3826,1052800.0
2010-08-10 11:35:00,4.73,4.73,4.73,4.73,452000.0,4.3826,4.3826,4.3826,4.3826,452000.0
2010-08-10 11:40:00,4.73,4.73,4.72,4.73,854400.0,4.3826,4.3826,4.3733,4.3826,854400.0
2010-08-10 11:45:00,4.73,4.73,4.72,4.73,290400.0,4.3826,4.3826,4.3733,4.3826,290400.0
2010-08-10 11:50:00,4.73,4.73,4.73,4.73,184000.0,4.3826,4.3826,4.3826,4.3826,184000.0
2010-08-10 11:55:00,4.73,4.73,4.73,4.73,371200.0,4.3826,4.3826,4.3826,4.3826,371200.0
2010-08-10 12:00:00,4.73,4.73,4.72,4.72,609600.0,4.3826,4.3826,4.3733,4.3733,609600.0
2010-08-10 12:05:00,4.72,4.73,4.72,4.72,312800.0,4.3733,4.3826,4.3733,4.3733,312800.0
2010-08-10 12:10:00,4.72,4.73,4.72,4.73,182400.0,4.3733,4.3826,4.3733,4.3826,182400.0
2010-08-10 12:15:00,4.73,4.73,4.72,4.72,262400.0,4.3826,4.3826,4.3733,4.3733,262400.0
2010-08-10 12:20:00,4.72,4.73,4.72,4.73,380000.0,4.3733,4.3826,4.3733,4.3826,380000.0
2010-08-10 12:25:00,4.73,4.73,4.73,4.73,138400.0,4.3826,4.3826,4.3826,4.3826,138400.0
2010-08-10 12:30:00,4.73,4.73,4.72,4.73,323200.0,4.3826,4.3826,4.3733,4.3826,323200.0
2010-08-10 12:35:00,4.73,4.73,4.72,4.72,133600.0,4.3826,4.3826,4.3733,4.3733,133600.0
2010-08-10 12:40:00,4.72,4.72,4.72,4.72,381600.0,4.3733,4.3733,4.3733,4.3733,381600.0
2010-08-10 12:45:00,4.72,4.73,4.72,4.72,484800.0,4.3733,4.3826,4.3733,4.3733,484800.0
2010-08-10 12:50:00,4.72,4.72,4.72,4.72,387200.0,4.3733,4.3733,4.3733,4.3733,387200.0
2010-08-10 12:55:00,4.72,4.72,4.71,4.72,256800.0,4.3733,4.3733,4.3641,4.3733,256800.0
2010-08-10 13:00:00,4.72,4.72,4.72,4.72,220000.0,4.3733,4.3733,4.3733,4.3733,220000.0
2010-08-10 13:05:00,4.72,4.72,4.71,4.71,316000.0,4.3733,4.3733,4.3641,4.3641,316000.0
2010-08-10 13:10:00,4.71,4.72,4.71,4.71,118400.0,4.3641,4.3733,4.3641,4.3641,118400.0
2010-08-10 13:15:00,4.71,4.71,4.71,4.71,913600.0,4.3641,4.3641,4.3641,4.3641,913600.0
2010-08-10 13:20:00,4.71,4.71,4.69,4.7,1316800.0,4.3641,4.3641,4.3455,4.3548,1316800.0
2010-08-10 13:25:00,4.7,4.7,4.7,4.7,625600.0,4.3548,4.3548,4.3548,4.3548,625600.0
2010-08-10 13:30:00,4.7,4.7,4.69,4.7,628000.0,4.3548,4.3548,4.3455,4.3548,628000.0
2010-08-10 13:35:00,4.7,4.71,4.7,4.7,688800.0,4.3548,4.3641,4.3548,4.3548,688800.0
2010-08-10 13:40:00,4.7,4.71,4.7,4.71,896800.0,4.3548,4.3641,4.3548,4.3641,896800.0
2010-08-10 13:45:00,4.71,4.71,4.7,4.71,596800.0,4.3641,4.3641,4.3548,4.3641,596800.0
2010-08-10 13:50:00,4.71,4.71,4.7,4.71,272800.0,4.3641,4.3641,4.3548,4.3641,272800.0
2010-08-10 13:55:00,4.71,4.71,4.7,4.71,504800.0,4.3641,4.3641,4.3548,4.3641,504800.0
2010-08-10 14:00:00,4.71,4.72,4.71,4.72,808000.0,4.3641,4.3733,4.3641,4.3733,808000.0
2010-08-10 14:05:00,4.72,4.73,4.71,4.72,1690400.0,4.3733,4.3826,4.3641,4.3733,1690400.0
2010-08-10 14:10:00,4.72,4.73,4.71,4.73,1173600.0,4.3733,4.3826,4.3641,4.3826,1173600.0
2010-08-10 14:15:00,4.73,4.79,4.73,4.75,11348800.0,4.3826,4.4382,4.3826,4.4011,11348800.0
2010-08-10 14:20:00,4.76,4.78,4.75,4.75,5234400.0,4.4104,4.4289,4.4011,4.4011,5234400.0
2010-08-10 14:25:00,4.75,4.76,4.74,4.76,5147200.0,4.4011,4.4104,4.3919,4.4104,5147200.0
2010-08-10 14:30:00,4.76,4.8,4.76,4.79,6912800.0,4.4104,4.4475,4.4104,4.4382,6912800.0
2010-08-10 14:35:00,4.79,4.8,4.78,4.79,2880000.0,4.4382,4.4475,4.4289,4.4382,2880000.0
2010-08-10 14:40:00,4.79,4.81,4.79,4.8,4763200.0,4.4382,4.4567,4.4382,4.4475,4763200.0
2010-08-10 14:45:00,4.8,4.81,4.79,4.8,2379200.0,4.4475,4.4567,4.4382,4.4475,2379200.0
2010-08-10 14:50:00,4.8,4.8,4.78,4.78,2533600.0,4.4475,4.4475,4.4289,4.4289,2533600.0
2010-08-10 14:55:00,4.79,4.79,4.78,4.78,1560800.0,4.4382,4.4382,4.4289,4.4289,1560800.0
2010-08-10 15:00:00,4.78,4.8,4.78,4.8,1887200.0,4.4289,4.4475,4.4289,4.4475,1887200.0
2010-08-10 15:05:00,4.8,4.8,4.79,4.8,1743200.0,4.4475,4.4475,4.4382,4.4475,1743200.0
2010-08-10 15:10:00,4.8,4.8,4.76,4.76,3993600.0,4.4475,4.4475,4.4104,4.4104,3993600.0
2010-08-10 15:15:00,4.77,4.77,4.75,4.75,4293600.0,4.4197,4.4197,4.4011,4.4011,4293600.0
2010-08-10 15:20:00,4.75,4.76,4.74,4.76,1660000.0,4.4011,4.4104,4.3919,4.4104,1660000.0
2010-08-10 15:25:00,4.76,4.78,4.75,4.77,2183200.0,4.4104,4.4289,4.4011,4.4197,2183200.0
2010-08-10 15:30:00,4.77,4.78,4.76,4.78,1471200.0,4.4197,4.4289,4.4104,4.4289,1471200.0
2010-08-10 15:35:00,4.78,4.79,4.77,4.78,1396000.0,4.4289,4.4382,4.4197,4.4289,1396000.0
2010-08-10 15:40:00,4.78,4.79,4.78,4.79,1484000.0,4.4289,4.4382,4.4289,4.4382,1484000.0
2010-08-10 15:45:00,4.79,4.8,4.78,4.78,1960000.0,4.4382,4.4475,4.4289,4.4289,1960000.0
2010-08-10 15:50:00,4.78,4.78,4.76,4.77,3198400.0,4.4289,4.4289,4.4104,4.4197,3198400.0
2010-08-10 15:55:00,4.77,4.77,4.76,4.76,2600000.0,4.4197,4.4197,4.4104,4.4104,2600000.0
2010-08-11 09:30:00,4.62,4.62,4.57,4.57,10712800.0,4.2807,4.2807,4.2344,4.2344,10712800.0
2010-08-11 09:35:00,4.57,4.59,4.56,4.59,8687200.0,4.2344,4.2529,4.2251,4.2529,8687200.0
2010-08-11 09:40:00,4.59,4.59,4.57,4.58,7428800.0,4.2529,4.2529,4.2344,4.2436,7428800.0
2010-08-11 09:45:00,4.58,4.58,4.56,4.58,5352800.0,4.2436,4.2436,4.2251,4.2436,5352800.0
2010-08-11 09:50:00,4.58,4.58,4.57,4.57,3240800.0,4.2436,4.2436,4.2344,4.2344,3240800.0
2010-08-11 09:55:00,4.57,4.58,4.56,4.58,4117600.0,4.2344,4.2436,4.2251,4.2436,4117600.0
2010-08-11 10:00:00,4.57,4.59,4.57,4.59,4307200.0,4.2344,4.2529,4.2344,4.2529,4307200.0
2010-08-11 10:05:00,4.59,4.59,4.58,4.59,2473600.0,4.2529,4.2529,4.2436,4.2529,2473600.0
2010-08-11 10:10:00,4.59,4.59,4.58,4.58,1412800.0,4.2529,4.2529,4.2436,4.2436,1412800.0
2010-08-11 10:15:00,4.58,4.58,4.56,4.56,5317600.0,4.2436,4.2436,4.2251,4.2251,5317600.0
2010-08-11 10:20:00,4.56,4.57,4.56,4.57,2599200.0,4.2251,4.2344,4.2251,4.2344,2599200.0
2010-08-11 10:25:00,4.57,4.58,4.56,4.57,1706400.0,4.2344,4.2436,4.2251,4.2344,1706400.0
2010-08-11 10:30:00,4.57,4.57,4.56,4.57,3818400.0,4.2344,4.2344,4.2251,4.2344,3818400.0
2010-08-11 10:35:00,4.57,4.57,4.56,4.57,2388800.0,4.2344,4.2344,4.2251,4.2344,2388800.0
2010-08-11 10:40:00,4.57,4.57,4.56,4.56,2332000.0,4.2344,4.2344,4.2251,4.2251,2332000.0
2010-08-11 10:45:00,4.56,4.56,4.54,4.55,5091200.0,4.2251,4.2251,4.2066,4.2158,5091200.0
2010-08-11 10:50:00,4.55,4.56,4.54,4.55,2002400.0,4.2158,4.2251,4.2066,4.2158,2002400.0
2010-08-11 10:55:00,4.55,4.55,4.54,4.54,3108800.0,4.2158,4.2158,4.2066,4.2066,3108800.0
2010-08-11 11:00:00,4.54,4.55,4.53,4.55,5211200.0,4.2066,4.2158,4.1973,4.2158,5211200.0
2010-08-11 11:05:00,4.54,4.55,4.54,4.54,1744800.0,4.2066,4.2158,4.2066,4.2066,1744800.0
2010-08-11 11:10:00,4.54,4.54,4.52,4.53,6665600.0,4.2066,4.2066,4.188,4.1973,6665600.0
2010-08-11 11:15:00,4.53,4.53,4.51,4.52,2784000.0,4.1973,4.1973,4.1788,4.188,2784000.0
2010-08-11 11:20:00,4.52,4.52,4.51,4.52,3546400.0,4.188,4.188,4.1788,4.188,3546400.0
2010-08-11 11:25:00,4.52,4.53,4.52,4.53,2608800.0,4.188,4.1973,4.188,4.1973,2608800.0
2010-08-11 11:30:00,4.53,4.54,4.53,4.53,1350400.0,4.1973,4.2066,4.1973,4.1973,1350400.0
2010-08-11 11:35:00,4.53,4.54,4.53,4.53,1562400.0,4.1973,4.2066,4.1973,4.1973,1562400.0
2010-08-11 11:40:00,4.53,4.54,4.53,4.53,1105600.0,4.1973,4.2066,4.1973,4.1973,1105600.0
2010-08-11 11:45:00,4.53,4.54,4.53,4.53,1070400.0,4.1973,4.2066,4.1973,4.1973,1070400.0
2010-08-11 11:50:00,4.53,4.53,4.53,4.53,609600.0,4.1973,4.1973,4.1973,4.1973,609600.0
2010-08-11 11:55:00,4.53,4.54,4.53,4.53,953600.0,4.1973,4.2066,4.1973,4.1973,953600.0
2010-08-11 12:00:00,4.53,4.53,4.52,4.52,1316000.0,4.1973,4.1973,4.188,4.188,1316000.0
2010-08-11 12:05:00,4.52,4.53,4.52,4.53,1536800.0,4.188,4.1973,4.188,4.1973,1536800.0
2010-08-11 12:10:00,4.53,4.53,4.53,4.53,647200.0,4.1973,4.1973,4.1973,4.1973,647200.0
2010-08-11 12:15:00,4.53,4.53,4.52,4.52,1233600.0,4.1973,4.1973,4.188,4.188,1233600.0
2010-08-11 12:20:00,4.52,4.53,4.52,4.53,698400.0,4.188,4.1973,4.188,4.1973,698400.0
2010-08-11 12:25:00,4.53,4.53,4.52,4.52,454400.0,4.1973,4.1973,4.188,4.188,454400.0
2010-08-11 12:30:00,4.52,4.53,4.52,4.52,655200.0,4.188,4.1973,4.188,4.188,655200.0
2010-08-11 12:35:00,4.52,4.52,4.52,4.52,1132000.0,4.188,4.188,4.188,4.188,1132000.0
2010-08-11 12:40:00,4.52,4.52,4.51,4.51,2056800.0,4.188,4.188,4.1788,4.1788,2056800.0
2010-08-11 12:45:00,4.51,4.51,4.5,4.5,2584000.0,4.1788,4.1788,4.1695,4.1695,2584000.0
2010-08-11 12:50:00,4.5,4.51,4.5,4.5,2274400.0,4.1695,4.1788,4.1695,4.1695,2274400.0
2010-08-11 12:55:00,4.5,4.5,4.5,4.5,1096000.0,4.1695,4.1695,4.1695,4.1695,1096000.0
2010-08-11 13:00:00,4.5,4.51,4.5,4.51,1061600.0,4.1695,4.1788,4.1695,4.1788,1061600.0
2010-08-11 13:05:00,4.51,4.52,4.51,4.52,1779200.0,4.1788,4.188,4.1788,4.188,1779200.0
2010-08-11 13:10:00,4.52,4.52,4.52,4.52,637600.0,4.188,4.188,4.188,4.188,637600.0
2010-08-11 13:15:00,4.52,4.53,4.52,4.53,1184800.0,4.188,4.1973,4.188,4.1973,1184800.0
2010-08-11 13:20:00,4.53,4.53,4.52,4.52,1245600.0,4.1973,4.1973,4.188,4.188,1245600.0
2010-08-11 13:25:00,4.52,4.53,4.52,4.53,650400.0,4.188,4.1973,4.188,4.1973,650400.0
2010-08-11 13:30:00,4.52,4.53,4.52,4.53,758400.0,4.188,4.1973,4.188,4.1973,758400.0
2010-08-11 13:35:00,4.53,4.53,4.52,4.52,784000.0,4.1973,4.1973,4.188,4.188,784000.0
2010-08-11 13:40:00,4.52,4.53,4.52,4.52,772800.0,4.188,4.1973,4.188,4.188,772800.0
2010-08-11 13:45:00,4.52,4.52,4.51,4.52,916800.0,4.188,4.188,4.1788,4.188,916800.0
2010-08-11 13:50:00,4.52,4.52,4.51,4.51,1276000.0,4.188,4.188,4.1788,4.1788,1276000.0
2010-08-11 13:55:00,4.51,4.52,4.51,4.51,990400.0,4.1788,4.188,4.1788,4.1788,990400.0
2010-08-11 14:00:00,4.51,4.53,4.51,4.52,1755200.0,4.1788,4.1973,4.1788,4.188,1755200.0
2010-08-11 14:05:00,4.52,4.53,4.52,4.52,913600.0,4.188,4.1973,4.188,4.188,913600.0
2010-08-11 14:10:00,4.52,4.53,4.52,4.53,1519200.0,4.188,4.1973,4.188,4.1973,1519200.0
2010-08-11 14:15:00,4.53,4.53,4.52,4.53,970400.0,4.1973,4.1973,4.188,4.1973,970400.0
2010-08-11 14:20:00,4.53,4.54,4.53,4.53,1600000.0,4.1973,4.2066,4.1973,4.1973,1600000.0
2010-08-11 14:25:00,4.53,4.54,4.53,4.53,1081600.0,4.1973,4.2066,4.1973,4.1973,1081600.0
2010-08-11 14:30:00,4.53,4.53,4.52,4.53,1060000.0,4.1973,4.1973,4.188,4.1973,1060000.0
2010-08-11 14:35:00,4.53,4.53,4.52,4.52,1920000.0,4.1973,4.1973,4.188,4.188,1920000.0
2010-08-11 14:40:00,4.52,4.52,4.51,4.51,2072800.0,4.188,4.188,4.1788,4.1788,2072800.0
2010-08-11 14:45:00,4.51,4.51,4.5,4.51,1388000.0,4.1788,4.1788,4.1695,4.1788,1388000.0
2010-08-11 14:50:00,4.51,4.51,4.49,4.49,5225600.0,4.1788,4.1788,4.1602,4.1602,5225600.0
2010-08-11 14:55:00,4.49,4.5,4.49,4.5,3975200.0,4.1602,4.1695,4.1602,4.1695,3975200.0
2010-08-11 15:00:00,4.5,4.51,4.5,4.5,2603200.0,4.1695,4.1788,4.1695,4.1695,2603200.0
2010-08-11 15:05:00,4.51,4.51,4.5,4.51,1248800.0,4.1788,4.1788,4.1695,4.1788,1248800.0
2010-08-11 15:10:00,4.51,4.51,4.51,4.51,1377600.0,4.1788,4.1788,4.1788,4.1788,1377600.0
2010-08-11 15:15:00,4.51,4.51,4.49,4.5,1796800.0,4.1788,4.1788,4.1602,4.1695,1796800.0
2010-08-11 15:20:00,4.5,4.51,4.5,4.5,2856800.0,4.1695,4.1788,4.1695,4.1695,2856800.0
2010-08-11 15:25:00,4.5,4.51,4.5,4.51,1591200.0,4.1695,4.1788,4.1695,4.1788,1591200.0
2010-08-11 15:30:00,4.51,4.53,4.5,4.52,3455200.0,4.1788,4.1973,4.1695,4.188,3455200.0
2010-08-11 15:35:00,4.52,4.52,4.51,4.52,2700000.0,4.188,4.188,4.1788,4.188,2700000.0
2010-08-11 15:40:00,4.52,4.52,4.5,4.5,6288000.0,4.188,4.188,4.1695,4.1695,6288000.0
2010-08-11 15:45:00,4.5,4.51,4.5,4.5,8233600.0,4.1695,4.1788,4.1695,4.1695,8233600.0
2010-08-11 15:50:00,4.5,4.5,4.49,4.49,8496000.0,4.1695,4.1695,4.1602,4.1602,8496000.0
2010-08-11 15:55:00,4.49,4.51,4.49,4.5,10269600.0,4.1602,4.1788,4.1602,4.1695,10269600.0
2010-08-12 09:30:00,4.37,4.41,4.36,4.41,12040800.0,4.0491,4.0861,4.0398,4.0861,12040800.0
2010-08-12 09:35:00,4.41,4.42,4.4,4.41,7128000.0,4.0861,4.0954,4.0768,4.0861,7128000.0
2010-08-12 09:40:00,4.41,4.42,4.41,4.42,5108800.0,4.0861,4.0954,4.0861,4.0954,5108800.0
2010-08-12 09:45:00,4.42,4.43,4.42,4.43,5099200.0,4.0954,4.1046,4.0954,4.1046,5099200.0
2010-08-12 09:50:00,4.43,4.43,4.41,4.42,3736000.0,4.1046,4.1046,4.0861,4.0954,3736000.0
2010-08-12 09:55:00,4.42,4.43,4.42,4.42,2891200.0,4.0954,4.1046,4.0954,4.0954,2891200.0
2010-08-12 10:00:00,4.42,4.44,4.42,4.43,2375200.0,4.0954,4.1139,4.0954,4.1046,2375200.0
2010-08-12 10:05:00,4.43,4.45,4.43,4.45,3740000.0,4.1046,4.1232,4.1046,4.1232,3740000.0
2010-08-12 10:10:00,4.45,4.45,4.44,4.44,4408800.0,4.1232,4.1232,4.1139,4.1139,4408800.0
2010-08-12 10:15:00,4.44,4.44,4.43,4.43,3865600.0,4.1139,4.1139,4.1046,4.1046,3865600.0
2010-08-12 10:20:00,4.43,4.44,4.43,4.44,1877600.0,4.1046,4.1139,4.1046,4.1139,1877600.0
2010-08-12 10:25:00,4.44,4.44,4.42,4.42,3588000.0,4.1139,4.1139,4.0954,4.0954,3588000.0
2010-08-12 10:30:00,4.42,4.43,4.42,4.42,2120000.0,4.0954,4.1046,4.0954,4.0954,2120000.0
2010-08-12 10:35:00,4.43,4.44,4.42,4.44,1647200.0,4.1046,4.1139,4.0954,4.1139,1647200.0
2010-08-12 10:40:00,4.44,4.46,4.43,4.46,3776800.0,4.1139,4.1324,4.1046,4.1324,3776800.0
2010-08-12 10:45:00,4.46,4.47,4.45,4.46,2898400.0,4.1324,4.1417,4.1232,4.1324,2898400.0
2010-08-12 10:50:00,4.46,4.47,4.45,4.47,1506400.0,4.1324,4.1417,4.1232,4.1417,1506400.0
2010-08-12 10:55:00,4.47,4.47,4.45,4.45,2248000.0,4.1417,4.1417,4.1232,4.1232,2248000.0
2010-08-12 11:00:00,4.46,4.46,4.44,4.45,1752000.0,4.1324,4.1324,4.1139,4.1232,1752000.0
2010-08-12 11:05:00,4.45,4.45,4.44,4.44,2226400.0,4.1232,4.1232,4.1139,4.1139,2226400.0
2010-08-12 11:10:00,4.44,4.45,4.43,4.45,1781600.0,4.1139,4.1232,4.1046,4.1232,1781600.0
2010-08-12 11:15:00,4.45,4.46,4.45,4.46,1424000.0,4.1232,4.1324,4.1232,4.1324,1424000.0
2010-08-12 11:20:00,4.45,4.47,4.45,4.46,1315200.0,4.1232,4.1417,4.1232,4.1324,1315200.0
2010-08-12 11:25:00,4.46,4.47,4.46,4.47,1180000.0,4.1324,4.1417,4.1324,4.1417,1180000.0
2010-08-12 11:30:00,4.47,4.48,4.46,4.47,1752800.0,4.1417,4.151,4.1324,4.1417,1752800.0
2010-08-12 11:35:00,4.47,4.47,4.46,4.46,863200.0,4.1417,4.1417,4.1324,4.1324,863200.0
2010-08-12 11:40:00,4.46,4.46,4.45,4.45,908000.0,4.1324,4.1324,4.1232,4.1232,908000.0
2010-08-12 11:45:00,4.46,4.46,4.45,4.46,523200.0,4.1324,4.1324,4.1232,4.1324,523200.0
2010-08-12 11:50:00,4.46,4.46,4.46,4.46,970400.0,4.1324,4.1324,4.1324,4.1324,970400.0
2010-08-12 11:55:00,4.46,4.47,4.46,4.46,820800.0,4.1324,4.1417,4.1324,4.1324,820800.0
2010-08-12 12:00:00,4.46,4.46,4.44,4.44,1323200.0,4.1324,4.1324,4.1139,4.1139,1323200.0
2010-08-12 12:05:00,4.44,4.45,4.44,4.45,371200.0,4.1139,4.1232,4.1139,4.1232,371200.0
2010-08-12 12:10:00,4.45,4.45,4.45,4.45,476800.0,4.1232,4.1232,4.1232,4.1232,476800.0
2010-08-12 12:15:00,4.45,4.47,4.45,4.46,664800.0,4.1232,4.1417,4.1232,4.1324,664800.0
2010-08-12 12:20:00,4.46,4.46,4.45,4.46,474400.0,4.1324,4.1324,4.1232,4.1324,474400.0
2010-08-12 12:25:00,4.46,4.46,4.45,4.45,270400.0,4.1324,4.1324,4.1232,4.1232,270400.0
2010-08-12 12:30:00,4.45,4.46,4.45,4.46,271200.0,4.1232,4.1324,4.1232,4.1324,271200.0
2010-08-12 12:35:00,4.46,4.46,4.46,4.46,364000.0,4.1324,4.1324,4.1324,4.1324,364000.0
2010-08-12 12:40:00,4.46,4.46,4.46,4.46,161600.0,4.1324,4.1324,4.1324,4.1324,161600.0
2010-08-12 12:45:00,4.46,4.46,4.46,4.46,460800.0,4.1324,4.1324,4.1324,4.1324,460800.0
2010-08-12 12:50:00,4.46,4.47,4.46,4.47,288000.0,4.1324,4.1417,4.1324,4.1417,288000.0
2010-08-12 12:55:00,4.47,4.47,4.46,4.47,725600.0,4.1417,4.1417,4.1324,4.1417,725600.0
2010-08-12 13:00:00,4.47,4.48,4.47,4.47,969600.0,4.1417,4.151,4.1417,4.1417,969600.0
2010-08-12 13:05:00,4.47,4.47,4.46,4.46,622400.0,4.1417,4.1417,4.1324,4.1324,622400.0
2010-08-12 13:10:00,4.46,4.47,4.46,4.47,438400.0,4.1324,4.1417,4.1324,4.1417,438400.0
2010-08-12 13:15:00,4.46,4.47,4.46,4.47,440800.0,4.1324,4.1417,4.1324,4.1417,440800.0
2010-08-12 13:20:00,4.47,4.47,4.46,4.46,684000.0,4.1417,4.1417,4.1324,4.1324,684000.0
2010-08-12 13:25:00,4.46,4.46,4.45,4.45,1264800.0,4.1324,4.1324,4.1232,4.1232,1264800.0
2010-08-12 13:30:00,4.45,4.46,4.45,4.45,1208800.0,4.1232,4.1324,4.1232,4.1232,1208800.0
2010-08-12 13:35:00,4.45,4.45,4.45,4.45,467200.0,4.1232,4.1232,4.1232,4.1232,467200.0
2010-08-12 13:40:00,4.45,4.45,4.44,4.44,1152800.0,4.1232,4.1232,4.1139,4.1139,1152800.0
2010-08-12 13:45:00,4.44,4.44,4.43,4.43,1619200.0,4.1139,4.1139,4.1046,4.1046,1619200.0
2010-08-12 13:50:00,4.43,4.44,4.42,4.43,1398400.0,4.1046,4.1139,4.0954,4.1046,1398400.0
2010-08-12 13:55:00,4.43,4.43,4.43,4.43,1345600.0,4.1046,4.1046,4.1046,4.1046,1345600.0
2010-08-12 14:00:00,4.43,4.43,4.42,4.43,720000.0,4.1046,4.1046,4.0954,4.1046,720000.0
2010-08-12 14:05:00,4.43,4.44,4.43,4.44,1522400.0,4.1046,4.1139,4.1046,4.1139,1522400.0
2010-08-12 14:10:00,4.44,4.44,4.43,4.44,1575200.0,4.1139,4.1139,4.1046,4.1139,1575200.0
2010-08-12 14:15:00,4.44,4.44,4.44,4.44,1132800.0,4.1139,4.1139,4.1139,4.1139,1132800.0
2010-08-12 14:20:00,4.44,4.44,4.43,4.43,1740000.0,4.1139,4.1139,4.1046,4.1046,1740000.0
2010-08-12 14:25:00,4.43,4.44,4.43,4.44,1238400.0,4.1046,4.1139,4.1046,4.1139,1238400.0
2010-08-12 14:30:00,4.44,4.44,4.43,4.43,497600.0,4.1139,4.1139,4.1046,4.1046,497600.0
2010-08-12 14:35:00,4.43,4.43,4.42,4.42,2560000.0,4.1046,4.1046,4.0954,4.0954,2560000.0
2010-08-12 14:40:00,4.42,4.43,4.42,4.43,1664800.0,4.0954,4.1046,4.0954,4.1046,1664800.0
2010-08-12 14:45:00,4.43,4.43,4.42,4.43,1017600.0,4.1046,4.1046,4.0954,4.1046,1017600.0
2010-08-12 14:50:00,4.43,4.45,4.43,4.45,1465600.0,4.1046,4.1232,4.1046,4.1232,1465600.0
2010-08-12 14:55:00,4.45,4.45,4.44,4.44,1228800.0,4.1232,4.1232,4.1139,4.1139,1228800.0
2010-08-12 15:00:00,4.44,4.47,4.44,4.46,2242400.0,4.1139,4.1417,4.1139,4.1324,2242400.0
2010-08-12 15:05:00,4.46,4.47,4.46,4.47,1426400.0,4.1324,4.1417,4.1324,4.1417,1426400.0
2010-08-12 15:10:00,4.47,4.48,4.46,4.47,3344000.0,4.1417,4.151,4.1324,4.1417,3344000.0
2010-08-12 15:15:00,4.47,4.47,4.45,4.45,1573600.0,4.1417,4.1417,4.1232,4.1232,1573600.0
2010-08-12 15:20:00,4.45,4.46,4.45,4.46,1123200.0,4.1232,4.1324,4.1232,4.1324,1123200.0
2010-08-12 15:25:00,4.46,4.46,4.45,4.46,1369600.0,4.1324,4.1324,4.1232,4.1324,1369600.0
2010-08-12 15:30:00,4.46,4.48,4.46,4.48,2642400.0,4.1324,4.151,4.1324,4.151,2642400.0
2010-08-12 15:35:00,4.47,4.47,4.46,4.46,874400.0,4.1417,4.1417,4.1324,4.1324,874400.0
2010-08-12 15:40:00,4.46,4.46,4.43,4.45,4776800.0,4.1324,4.1324,4.1046,4.1232,4776800.0
2010-08-12 15:45:00,4.45,4.46,4.44,4.45,2673600.0,4.1232,4.1324,4.1139,4.1232,2673600.0
2010-08-12 15:50:00,4.46,4.46,4.45,4.45,1622400.0,4.1324,4.1324,4.1232,4.1232,1622400.0
2010-08-12 15:55:00,4.45,4.46,4.45,4.45,3858400.0,4.1232,4.1324,4.1232,4.1232,3858400.0
2010-08-13 09:30:00,4.42,4.45,4.41,4.45,3926400.0,4.0954,4.1232,4.0861,4.1232,3926400.0
2010-08-13 09:35:00,4.45,4.46,4.44,4.44,3880000.0,4.1232,4.1324,4.1139,4.1139,3880000.0
2010-08-13 09:40:00,4.44,4.46,4.42,4.43,3924800.0,4.1139,4.1324,4.0954,4.1046,3924800.0
2010-08-13 09:45:00,4.43,4.44,4.43,4.44,2900800.0,4.1046,4.1139,4.1046,4.1139,2900800.0
2010-08-13 09:50:00,4.44,4.44,4.43,4.43,1296000.0,4.1139,4.1139,4.1046,4.1046,1296000.0
2010-08-13 09:55:00,4.43,4.47,4.43,4.46,8888800.0,4.1046,4.1417,4.1046,4.1324,8888800.0
2010-08-13 10:00:00,4.46,4.47,4.45,4.47,2409600.0,4.1324,4.1417,4.1232,4.1417,2409600.0
2010-08-13 10:05:00,4.47,4.47,4.46,4.47,2633600.0,4.1417,4.1417,4.1324,4.1417,2633600.0
2010-08-13 10:10:00,4.47,4.47,4.45,4.46,2395200.0,4.1417,4.1417,4.1232,4.1324,2395200.0
2010-08-13 10:15:00,4.46,4.47,4.45,4.45,1653600.0,4.1324,4.1417,4.1232,4.1232,1653600.0
2010-08-13 10:20:00,4.45,4.45,4.44,4.44,2645600.0,4.1232,4.1232,4.1139,4.1139,2645600.0
2010-08-13 10:25:00,4.44,4.45,4.43,4.45,2496800.0,4.1139,4.1232,4.1046,4.1232,2496800.0
2010-08-13 10:30:00,4.45,4.45,4.43,4.44,2148800.0,4.1232,4.1232,4.1046,4.1139,2148800.0
2010-08-13 10:35:00,4.44,4.46,4.44,4.46,2034400.0,4.1139,4.1324,4.1139,4.1324,2034400.0
2010-08-13 10:40:00,4.46,4.46,4.44,4.45,1140800.0,4.1324,4.1324,4.1139,4.1232,1140800.0
2010-08-13 10:45:00,4.45,4.45,4.43,4.43,1797600.0,4.1232,4.1232,4.1046,4.1046,1797600.0
2010-08-13 10:50:00,4.43,4.44,4.42,4.42,2012800.0,4.1046,4.1139,4.0954,4.0954,2012800.0
2010-08-13 10:55:00,4.42,4.44,4.42,4.43,2211200.0,4.0954,4.1139,4.0954,4.1046,2211200.0
2010-08-13 11:00:00,4.43,4.44,4.43,4.43,836800.0,4.1046,4.1139,4.1046,4.1046,836800.0
2010-08-13 11:05:00,4.43,4.45,4.43,4.44,1658400.0,4.1046,4.1232,4.1046,4.1139,1658400.0
2010-08-13 11:10:00,4.44,4.44,4.43,4.43,498400.0,4.1139,4.1139,4.1046,4.1046,498400.0
2010-08-13 11:15:00,4.43,4.44,4.43,4.43,947200.0,4.1046,4.1139,4.1046,4.1046,947200.0
2010-08-13 11:20:00,4.43,4.43,4.42,4.43,1767200.0,4.1046,4.1046,4.0954,4.1046,1767200.0
2010-08-13 11:25:00,4.43,4.43,4.42,4.43,583200.0,4.1046,4.1046,4.0954,4.1046,583200.0
2010-08-13 11:30:00,4.43,4.43,4.42,4.42,1265600.0,4.1046,4.1046,4.0954,4.0954,1265600.0
2010-08-13 11:35:00,4.42,4.42,4.41,4.41,2236800.0,4.0954,4.0954,4.0861,4.0861,2236800.0
2010-08-13 11:40:00,4.41,4.43,4.41,4.43,2724000.0,4.0861,4.1046,4.0861,4.1046,2724000.0
2010-08-13 11:45:00,4.43,4.43,4.42,4.43,976000.0,4.1046,4.1046,4.0954,4.1046,976000.0
2010-08-13 11:50:00,4.43,4.43,4.42,4.42,607200.0,4.1046,4.1046,4.0954,4.0954,607200.0
2010-08-13 11:55:00,4.42,4.43,4.42,4.43,2812000.0,4.0954,4.1046,4.0954,4.1046,2812000.0
2010-08-13 12:00:00,4.43,4.43,4.43,4.43,460800.0,4.1046,4.1046,4.1046,4.1046,460800.0
2010-08-13 12:05:00,4.43,4.44,4.43,4.44,1548000.0,4.1046,4.1139,4.1046,4.1139,1548000.0
2010-08-13 12:10:00,4.44,4.44,4.43,4.43,627200.0,4.1139,4.1139,4.1046,4.1046,627200.0
2010-08-13 12:15:00,4.43,4.44,4.43,4.44,404800.0,4.1046,4.1139,4.1046,4.1139,404800.0
2010-08-13 12:20:00,4.44,4.45,4.43,4.44,669600.0,4.1139,4.1232,4.1046,4.1139,669600.0
2010-08-13 12:25:00,4.44,4.45,4.44,4.45,373600.0,4.1139,4.1232,4.1139,4.1232,373600.0
2010-08-13 12:30:00,4.45,4.45,4.44,4.44,657600.0,4.1232,4.1232,4.1139,4.1139,657600.0
2010-08-13 12:35:00,4.44,4.44,4.44,4.44,401600.0,4.1139,4.1139,4.1139,4.1139,401600.0
2010-08-13 12:40:00,4.44,4.45,4.44,4.45,296800.0,4.1139,4.1232,4.1139,4.1232,296800.0
2010-08-13 12:45:00,4.44,4.45,4.44,4.45,1047200.0,4.1139,4.1232,4.1139,4.1232,1047200.0
2010-08-13 12:50:00,4.45,4.45,4.45,4.45,1487200.0,4.1232,4.1232,4.1232,4.1232,1487200.0
2010-08-13 12:55:00,4.45,4.46,4.45,4.46,638400.0,4.1232,4.1324,4.1232,4.1324,638400.0
2010-08-13 13:00:00,4.46,4.46,4.46,4.46,832000.0,4.1324,4.1324,4.1324,4.1324,832000.0
2010-08-13 13:05:00,4.46,4.46,4.45,4.45,794400.0,4.1324,4.1324,4.1232,4.1232,794400.0
2010-08-13 13:10:00,4.45,4.46,4.45,4.46,266400.0,4.1232,4.1324,4.1232,4.1324,266400.0
2010-08-13 13:15:00,4.46,4.46,4.45,4.46,547200.0,4.1324,4.1324,4.1232,4.1324,547200.0
2010-08-13 13:20:00,4.46,4.46,4.45,4.45,500800.0,4.1324,4.1324,4.1232,4.1232,500800.0
2010-08-13 13:25:00,4.45,4.46,4.45,4.46,1389600.0,4.1232,4.1324,4.1232,4.1324,1389600.0
2010-08-13 13:30:00,4.46,4.46,4.45,4.46,218400.0,4.1324,4.1324,4.1232,4.1324,218400.0
2010-08-13 13:35:00,4.46,4.46,4.45,4.46,518400.0,4.1324,4.1324,4.1232,4.1324,518400.0
2010-08-13 13:40:00,4.46,4.47,4.46,4.46,1100800.0,4.1324,4.1417,4.1324,4.1324,1100800.0
2010-08-13 13:45:00,4.46,4.46,4.46,4.46,452000.0,4.1324,4.1324,4.1324,4.1324,452000.0
2010-08-13 13:50:00,4.46,4.46,4.46,4.46,240800.0,4.1324,4.1324,4.1324,4.1324,240800.0
2010-08-13 13:55:00,4.46,4.46,4.45,4.45,960800.0,4.1324,4.1324,4.1232,4.1232,960800.0
2010-08-13 14:00:00,4.45,4.45,4.44,4.45,819200.0,4.1232,4.1232,4.1139,4.1232,819200.0
2010-08-13 14:05:00,4.45,4.45,4.45,4.45,327200.0,4.1232,4.1232,4.1232,4.1232,327200.0
2010-08-13 14:10:00,4.45,4.45,4.45,4.45,200800.0,4.1232,4.1232,4.1232,4.1232,200800.0
2010-08-13 14:15:00,4.45,4.45,4.45,4.45,540000.0,4.1232,4.1232,4.1232,4.1232,540000.0
2010-08-13 14:20:00,4.45,4.45,4.44,4.44,583200.0,4.1232,4.1232,4.1139,4.1139,583200.0
2010-08-13 14:25:00,4.44,4.45,4.44,4.45,400000.0,4.1139,4.1232,4.1139,4.1232,400000.0
2010-08-13 14:30:00,4.45,4.45,4.44,4.44,340000.0,4.1232,4.1232,4.1139,4.1139,340000.0
2010-08-13 14:35:00,4.44,4.44,4.43,4.44,448000.0,4.1139,4.1139,4.1046,4.1139,448000.0
2010-08-13 14:40:00,4.44,4.44,4.44,4.44,420800.0,4.1139,4.1139,4.1139,4.1139,420800.0
2010-08-13 14:45:00,4.44,4.44,4.43,4.43,514400.0,4.1139,4.1139,4.1046,4.1046,514400.0
2010-08-13 14:50:00,4.43,4.44,4.43,4.43,460800.0,4.1046,4.1139,4.1046,4.1046,460800.0
2010-08-13 14:55:00,4.43,4.43,4.43,4.43,1170400.0,4.1046,4.1046,4.1046,4.1046,1170400.0
2010-08-13 15:00:00,4.43,4.44,4.43,4.44,840800.0,4.1046,4.1139,4.1046,4.1139,840800.0
2010-08-13 15:05:00,4.44,4.44,4.43,4.44,572000.0,4.1139,4.1139,4.1046,4.1139,572000.0
2010-08-13 15:10:00,4.44,4.44,4.44,4.44,510400.0,4.1139,4.1139,4.1139,4.1139,510400.0
2010-08-13 15:15:00,4.44,4.44,4.44,4.44,533600.0,4.1139,4.1139,4.1139,4.1139,533600.0
2010-08-13 15:20:00,4.44,4.45,4.44,4.44,997600.0,4.1139,4.1232,4.1139,4.1139,997600.0
2010-08-13 15:25:00,4.44,4.44,4.44,4.44,848800.0,4.1139,4.1139,4.1139,4.1139,848800.0
2010-08-13 15:30:00,4.44,4.44,4.43,4.44,1080800.0,4.1139,4.1139,4.1046,4.1139,1080800.0
2010-08-13 15:35:00,4.44,4.44,4.43,4.44,684000.0,4.1139,4.1139,4.1046,4.1139,684000.0
2010-08-13 15:40:00,4.44,4.44,4.43,4.43,1912000.0,4.1139,4.1139,4.1046,4.1046,1912000.0
2010-08-13 15:45:00,4.43,4.43,4.41,4.42,4992800.0,4.1046,4.1046,4.0861,4.0954,4992800.0
2010-08-13 15:50:00,4.42,4.43,4.41,4.42,2136000.0,4.0954,4.1046,4.0861,4.0954,2136000.0
2010-08-13 15:55:00,4.42,4.42,4.41,4.42,3908000.0,4.0954,4.0954,4.0861,4.0954,3908000.0
2010-08-16 09:30:00,4.36,4.36,4.33,4.35,4981600.0,4.0398,4.0398,4.012,4.0305,4981600.0
2010-08-16 09:35:00,4.36,4.37,4.35,4.37,4517600.0,4.0398,4.0491,4.0305,4.0491,4517600.0
2010-08-16 09:40:00,4.37,4.39,4.36,4.38,4553600.0,4.0491,4.0676,4.0398,4.0583,4553600.0
2010-08-16 09:45:00,4.38,4.39,4.38,4.39,3066400.0,4.0583,4.0676,4.0583,4.0676,3066400.0
2010-08-16 09:50:00,4.39,4.39,4.37,4.38,2694400.0,4.0676,4.0676,4.0491,4.0583,2694400.0
2010-08-16 09:55:00,4.38,4.38,4.38,4.38,1356800.0,4.0583,4.0583,4.0583,4.0583,1356800.0
2010-08-16 10:00:00,4.38,4.39,4.37,4.39,3577600.0,4.0583,4.0676,4.0491,4.0676,3577600.0
2010-08-16 10:05:00,4.39,4.41,4.39,4.4,4856000.0,4.0676,4.0861,4.0676,4.0768,4856000.0
2010-08-16 10:10:00,4.4,4.42,4.4,4.4,2104000.0,4.0768,4.0954,4.0768,4.0768,2104000.0
2010-08-16 10:15:00,4.4,4.43,4.4,4.42,2488000.0,4.0768,4.1046,4.0768,4.0954,2488000.0
2010-08-16 10:20:00,4.42,4.43,4.41,4.42,2932000.0,4.0954,4.1046,4.0861,4.0954,2932000.0
2010-08-16 10:25:00,4.42,4.42,4.41,4.42,1666400.0,4.0954,4.0954,4.0861,4.0954,1666400.0
2010-08-16 10:30:00,4.42,4.42,4.42,4.42,1514400.0,4.0954,4.0954,4.0954,4.0954,1514400.0
2010-08-16 10:35:00,4.42,4.43,4.42,4.43,1607200.0,4.0954,4.1046,4.0954,4.1046,1607200.0
2010-08-16 10:40:00,4.43,4.43,4.42,4.43,1112000.0,4.1046,4.1046,4.0954,4.1046,1112000.0
2010-08-16 10:45:00,4.43,4.43,4.42,4.42,931200.0,4.1046,4.1046,4.0954,4.0954,931200.0
2010-08-16 10:50:00,4.42,4.42,4.41,4.42,616000.0,4.0954,4.0954,4.0861,4.0954,616000.0
2010-08-16 10:55:00,4.42,4.42,4.41,4.42,556000.0,4.0954,4.0954,4.0861,4.0954,556000.0
2010-08-16 11:00:00,4.42,4.42,4.4,4.4,1145600.0,4.0954,4.0954,4.0768,4.0768,1145600.0
2010-08-16 11:05:00,4.4,4.41,4.4,4.4,1462400.0,4.0768,4.0861,4.0768,4.0768,1462400.0
2010-08-16 11:10:00,4.4,4.41,4.4,4.41,1145600.0,4.0768,4.0861,4.0768,4.0861,1145600.0
2010-08-16 11:15:00,4.41,4.41,4.4,4.4,972000.0,4.0861,4.0861,4.0768,4.0768,972000.0
2010-08-16 11:20:00,4.4,4.41,4.4,4.4,560000.0,4.0768,4.0861,4.0768,4.0768,560000.0
2010-08-16 11:25:00,4.4,4.41,4.4,4.4,944800.0,4.0768,4.0861,4.0768,4.0768,944800.0
2010-08-16 11:30:00,4.4,4.42,4.4,4.42,1315200.0,4.0768,4.0954,4.0768,4.0954,1315200.0
2010-08-16 11:35:00,4.42,4.43,4.42,4.42,1464800.0,4.0954,4.1046,4.0954,4.0954,1464800.0
2010-08-16 11:40:00,4.42,4.43,4.42,4.42,877600.0,4.0954,4.1046,4.0954,4.0954,877600.0
2010-08-16 11:45:00,4.42,4.43,4.42,4.42,227200.0,4.0954,4.1046,4.0954,4.0954,227200.0
2010-08-16 11:50:00,4.42,4.43,4.42,4.42,550400.0,4.0954,4.1046,4.0954,4.0954,550400.0
2010-08-16 11:55:00,4.42,4.43,4.42,4.43,426400.0,4.0954,4.1046,4.0954,4.1046,426400.0
2010-08-16 12:00:00,4.42,4.43,4.42,4.43,1130400.0,4.0954,4.1046,4.0954,4.1046,1130400.0
2010-08-16 12:05:00,4.43,4.43,4.43,4.43,528000.0,4.1046,4.1046,4.1046,4.1046,528000.0
2010-08-16 12:10:00,4.43,4.43,4.43,4.43,424000.0,4.1046,4.1046,4.1046,4.1046,424000.0
2010-08-16 12:15:00,4.43,4.43,4.42,4.43,570400.0,4.1046,4.1046,4.0954,4.1046,570400.0
2010-08-16 12:20:00,4.43,4.43,4.43,4.43,578400.0,4.1046,4.1046,4.1046,4.1046,578400.0
2010-08-16 12:25:00,4.43,4.44,4.43,4.44,1040800.0,4.1046,4.1139,4.1046,4.1139,1040800.0
2010-08-16 12:30:00,4.44,4.44,4.43,4.43,952000.0,4.1139,4.1139,4.1046,4.1046,952000.0
2010-08-16 12:35:00,4.43,4.44,4.43,4.44,892800.0,4.1046,4.1139,4.1046,4.1139,892800.0
2010-08-16 12:40:00,4.44,4.44,4.43,4.44,559200.0,4.1139,4.1139,4.1046,4.1139,559200.0
2010-08-16 12:45:00,4.44,4.44,4.43,4.43,688800.0,4.1139,4.1139,4.1046,4.1046,688800.0
2010-08-16 12:50:00,4.43,4.44,4.43,4.43,1167200.0,4.1046,4.1139,4.1046,4.1046,1167200.0
2010-08-16 12:55:00,4.43,4.43,4.43,4.43,522400.0,4.1046,4.1046,4.1046,4.1046,522400.0
2010-08-16 13:00:00,4.43,4.44,4.43,4.43,686400.0,4.1046,4.1139,4.1046,4.1046,686400.0
2010-08-16 13:05:00,4.43,4.43,4.43,4.43,778400.0,4.1046,4.1046,4.1046,4.1046,778400.0
2010-08-16 13:10:00,4.43,4.44,4.43,4.43,463200.0,4.1046,4.1139,4.1046,4.1046,463200.0
2010-08-16 13:15:00,4.43,4.44,4.43,4.43,223200.0,4.1046,4.1139,4.1046,4.1046,223200.0
2010-08-16 13:20:00,4.43,4.43,4.43,4.43,1071200.0,4.1046,4.1046,4.1046,4.1046,1071200.0
2010-08-16 13:25:00,4.43,4.44,4.43,4.43,341600.0,4.1046,4.1139,4.1046,4.1046,341600.0
2010-08-16 13:30:00,4.43,4.44,4.43,4.43,369600.0,4.1046,4.1139,4.1046,4.1046,369600.0
2010-08-16 13:35:00,4.43,4.43,4.43,4.43,372000.0,4.1046,4.1046,4.1046,4.1046,372000.0
2010-08-16 13:40:00,4.43,4.43,4.43,4.43,144000.0,4.1046,4.1046,4.1046,4.1046,144000.0
2010-08-16 13:45:00,4.43,4.43,4.43,4.43,260800.0,4.1046,4.1046,4.1046,4.1046,260800.0
2010-08-16 13:50:00,4.43,4.43,4.42,4.42,1064000.0,4.1046,4.1046,4.0954,4.0954,1064000.0
2010-08-16 13:55:00,4.42,4.42,4.42,4.42,500800.0,4.0954,4.0954,4.0954,4.0954,500800.0
2010-08-16 14:00:00,4.42,4.43,4.42,4.43,1118400.0,4.0954,4.1046,4.0954,4.1046,1118400.0
2010-08-16 14:05:00,4.43,4.43,4.41,4.41,1052800.0,4.1046,4.1046,4.0861,4.0861,1052800.0
2010-08-16 14:10:00,4.41,4.41,4.4,4.41,1744800.0,4.0861,4.0861,4.0768,4.0861,1744800.0
2010-08-16 14:15:00,4.41,4.41,4.41,4.41,685600.0,4.0861,4.0861,4.0861,4.0861,685600.0
2010-08-16 14:20:00,4.41,4.42,4.41,4.42,353600.0,4.0861,4.0954,4.0861,4.0954,353600.0
2010-08-16 14:25:00,4.41,4.42,4.41,4.42,439200.0,4.0861,4.0954,4.0861,4.0954,439200.0
2010-08-16 14:30:00,4.41,4.42,4.41,4.41,735200.0,4.0861,4.0954,4.0861,4.0861,735200.0
2010-08-16 14:35:00,4.41,4.41,4.41,4.41,996000.0,4.0861,4.0861,4.0861,4.0861,996000.0
2010-08-16 14:40:00,4.41,4.41,4.4,4.41,1412800.0,4.0861,4.0861,4.0768,4.0861,1412800.0
2010-08-16 14:45:00,4.41,4.42,4.41,4.41,1248000.0,4.0861,4.0954,4.0861,4.0861,1248000.0
2010-08-16 14:50:00,4.41,4.41,4.38,4.39,3416800.0,4.0861,4.0861,4.0583,4.0676,3416800.0
2010-08-16 14:55:00,4.39,4.39,4.39,4.39,1743200.0,4.0676,4.0676,4.0676,4.0676,1743200.0
2010-08-16 15:00:00,4.39,4.4,4.39,4.39,1260800.0,4.0676,4.0768,4.0676,4.0676,1260800.0
2010-08-16 15:05:00,4.39,4.4,4.39,4.39,1112000.0,4.0676,4.0768,4.0676,4.0676,1112000.0
2010-08-16 15:10:00,4.39,4.39,4.38,4.38,1622400.0,4.0676,4.0676,4.0583,4.0583,1622400.0
2010-08-16 15:15:00,4.38,4.39,4.38,4.39,1447200.0,4.0583,4.0676,4.0583,4.0676,1447200.0
2010-08-16 15:20:00,4.39,4.39,4.38,4.39,740800.0,4.0676,4.0676,4.0583,4.0676,740800.0
2010-08-16 15:25:00,4.39,4.4,4.39,4.4,1428800.0,4.0676,4.0768,4.0676,4.0768,1428800.0
2010-08-16 15:30:00,4.4,4.4,4.39,4.4,1156800.0,4.0768,4.0768,4.0676,4.0768,1156800.0
2010-08-16 15:35:00,4.4,4.41,4.39,4.4,996800.0,4.0768,4.0861,4.0676,4.0768,996800.0
2010-08-16 15:40:00,4.4,4.42,4.4,4.42,2455200.0,4.0768,4.0954,4.0768,4.0954,2455200.0
2010-08-16 15:45:00,4.42,4.42,4.41,4.41,2271200.0,4.0954,4.0954,4.0861,4.0861,2271200.0
2010-08-16 15:50:00,4.41,4.41,4.41,4.41,1104000.0,4.0861,4.0861,4.0861,4.0861,1104000.0
2010-08-16 15:55:00,4.41,4.42,4.41,4.41,2336800.0,4.0861,4.0954,4.0861,4.0861,2336800.0
2010-08-17 09:30:00,4.49,4.5,4.48,4.48,4676800.0,4.1602,4.1695,4.151,4.151,4676800.0
2010-08-17 09:35:00,4.48,4.49,4.47,4.49,2801600.0,4.151,4.1602,4.1417,4.1602,2801600.0
2010-08-17 09:40:00,4.49,4.49,4.47,4.48,2708800.0,4.1602,4.1602,4.1417,4.151,2708800.0
2010-08-17 09:45:00,4.48,4.48,4.47,4.47,1682400.0,4.151,4.151,4.1417,4.1417,1682400.0
2010-08-17 09:50:00,4.47,4.49,4.47,4.48,2516000.0,4.1417,4.1602,4.1417,4.151,2516000.0
2010-08-17 09:55:00,4.48,4.49,4.47,4.48,1599200.0,4.151,4.1602,4.1417,4.151,1599200.0
2010-08-17 10:00:00,4.48,4.49,4.48,4.49,4280000.0,4.151,4.1602,4.151,4.1602,4280000.0
2010-08-17 10:05:00,4.49,4.49,4.49,4.49,1203200.0,4.1602,4.1602,4.1602,4.1602,1203200.0
2010-08-17 10:10:00,4.49,4.49,4.48,4.48,1219200.0,4.1602,4.1602,4.151,4.151,1219200.0
2010-08-17 10:15:00,4.48,4.48,4.47,4.48,741600.0,4.151,4.151,4.1417,4.151,741600.0
2010-08-17 10:20:00,4.47,4.49,4.47,4.48,1583200.0,4.1417,4.1602,4.1417,4.151,1583200.0
2010-08-17 10:25:00,4.48,4.48,4.48,4.48,1038400.0,4.151,4.151,4.151,4.151,1038400.0
2010-08-17 10:30:00,4.48,4.48,4.47,4.48,1410400.0,4.151,4.151,4.1417,4.151,1410400.0
2010-08-17 10:35:00,4.48,4.48,4.47,4.48,841600.0,4.151,4.151,4.1417,4.151,841600.0
2010-08-17 10:40:00,4.48,4.49,4.48,4.49,936800.0,4.151,4.1602,4.151,4.1602,936800.0
2010-08-17 10:45:00,4.49,4.5,4.49,4.5,1538400.0,4.1602,4.1695,4.1602,4.1695,1538400.0
2010-08-17 10:50:00,4.5,4.51,4.5,4.51,2991200.0,4.1695,4.1788,4.1695,4.1788,2991200.0
2010-08-17 10:55:00,4.51,4.52,4.5,4.51,1711200.0,4.1788,4.188,4.1695,4.1788,1711200.0
2010-08-17 11:00:00,4.51,4.53,4.51,4.53,2000800.0,4.1788,4.1973,4.1788,4.1973,2000800.0
2010-08-17 11:05:00,4.53,4.53,4.52,4.53,1753600.0,4.1973,4.1973,4.188,4.1973,1753600.0
2010-08-17 11:10:00,4.53,4.55,4.53,4.55,2724000.0,4.1973,4.2158,4.1973,4.2158,2724000.0
2010-08-17 11:15:00,4.55,4.55,4.54,4.54,1688000.0,4.2158,4.2158,4.2066,4.2066,1688000.0
2010-08-17 11:20:00,4.54,4.55,4.54,4.54,2820800.0,4.2066,4.2158,4.2066,4.2066,2820800.0
2010-08-17 11:25:00,4.54,4.55,4.54,4.54,896800.0,4.2066,4.2158,4.2066,4.2066,896800.0
2010-08-17 11:30:00,4.54,4.56,4.54,4.55,1001600.0,4.2066,4.2251,4.2066,4.2158,1001600.0
2010-08-17 11:35:00,4.55,4.56,4.55,4.56,1580800.0,4.2158,4.2251,4.2158,4.2251,1580800.0
2010-08-17 11:40:00,4.56,4.56,4.55,4.55,1096000.0,4.2251,4.2251,4.2158,4.2158,1096000.0
2010-08-17 11:45:00,4.56,4.56,4.55,4.56,593600.0,4.2251,4.2251,4.2158,4.2251,593600.0
2010-08-17 11:50:00,4.56,4.56,4.55,4.56,919200.0,4.2251,4.2251,4.2158,4.2251,919200.0
2010-08-17 11:55:00,4.56,4.56,4.56,4.56,1274400.0,4.2251,4.2251,4.2251,4.2251,1274400.0
2010-08-17 12:00:00,4.56,4.56,4.56,4.56,812000.0,4.2251,4.2251,4.2251,4.2251,812000.0
2010-08-17 12:05:00,4.56,4.56,4.55,4.55,429600.0,4.2251,4.2251,4.2158,4.2158,429600.0
2010-08-17 12:10:00,4.55,4.55,4.55,4.55,994400.0,4.2158,4.2158,4.2158,4.2158,994400.0
2010-08-17 12:15:00,4.55,4.55,4.55,4.55,931200.0,4.2158,4.2158,4.2158,4.2158,931200.0
2010-08-17 12:20:00,4.55,4.55,4.54,4.55,904000.0,4.2158,4.2158,4.2066,4.2158,904000.0
2010-08-17 12:25:00,4.55,4.55,4.54,4.55,363200.0,4.2158,4.2158,4.2066,4.2158,363200.0
2010-08-17 12:30:00,4.55,4.55,4.55,4.55,305600.0,4.2158,4.2158,4.2158,4.2158,305600.0
2010-08-17 12:35:00,4.55,4.55,4.55,4.55,292000.0,4.2158,4.2158,4.2158,4.2158,292000.0
2010-08-17 12:40:00,4.55,4.56,4.55,4.55,237600.0,4.2158,4.2251,4.2158,4.2158,237600.0
2010-08-17 12:45:00,4.55,4.55,4.55,4.55,647200.0,4.2158,4.2158,4.2158,4.2158,647200.0
2010-08-17 12:50:00,4.55,4.55,4.55,4.55,654400.0,4.2158,4.2158,4.2158,4.2158,654400.0
2010-08-17 12:55:00,4.55,4.55,4.55,4.55,386400.0,4.2158,4.2158,4.2158,4.2158,386400.0
2010-08-17 13:00:00,4.55,4.55,4.55,4.55,748000.0,4.2158,4.2158,4.2158,4.2158,748000.0
2010-08-17 13:05:00,4.55,4.56,4.55,4.55,499200.0,4.2158,4.2251,4.2158,4.2158,499200.0
2010-08-17 13:10:00,4.56,4.56,4.55,4.56,304800.0,4.2251,4.2251,4.2158,4.2251,304800.0
2010-08-17 13:15:00,4.56,4.58,4.56,4.58,4647200.0,4.2251,4.2436,4.2251,4.2436,4647200.0
2010-08-17 13:20:00,4.58,4.58,4.58,4.58,1020800.0,4.2436,4.2436,4.2436,4.2436,1020800.0
2010-08-17 13:25:00,4.58,4.58,4.58,4.58,400000.0,4.2436,4.2436,4.2436,4.2436,400000.0
2010-08-17 13:30:00,4.58,4.59,4.58,4.59,1290400.0,4.2436,4.2529,4.2436,4.2529,1290400.0
2010-08-17 13:35:00,4.59,4.59,4.58,4.58,933600.0,4.2529,4.2529,4.2436,4.2436,933600.0
2010-08-17 13:40:00,4.58,4.58,4.57,4.58,567200.0,4.2436,4.2436,4.2344,4.2436,567200.0
2010-08-17 13:45:00,4.58,4.58,4.58,4.58,256000.0,4.2436,4.2436,4.2436,4.2436,256000.0
2010-08-17 13:50:00,4.58,4.58,4.56,4.57,1416800.0,4.2436,4.2436,4.2251,4.2344,1416800.0
2010-08-17 13:55:00,4.57,4.57,4.57,4.57,606400.0,4.2344,4.2344,4.2344,4.2344,606400.0
2010-08-17 14:00:00,4.57,4.58,4.57,4.57,471200.0,4.2344,4.2436,4.2344,4.2344,471200.0
2010-08-17 14:05:00,4.57,4.58,4.57,4.57,332800.0,4.2344,4.2436,4.2344,4.2344,332800.0
2010-08-17 14:10:00,4.57,4.58,4.57,4.58,784000.0,4.2344,4.2436,4.2344,4.2436,784000.0
2010-08-17 14:15:00,4.58,4.58,4.57,4.57,244800.0,4.2436,4.2436,4.2344,4.2344,244800.0
2010-08-17 14:20:00,4.57,4.58,4.57,4.58,746400.0,4.2344,4.2436,4.2344,4.2436,746400.0
2010-08-17 14:25:00,4.58,4.58,4.57,4.58,369600.0,4.2436,4.2436,4.2344,4.2436,369600.0
2010-08-17 14:30:00,4.58,4.58,4.57,4.57,793600.0,4.2436,4.2436,4.2344,4.2344,793600.0
2010-08-17 14:35:00,4.57,4.58,4.57,4.57,1417600.0,4.2344,4.2436,4.2344,4.2344,1417600.0
2010-08-17 14:40:00,4.57,4.57,4.57,4.57,561600.0,4.2344,4.2344,4.2344,4.2344,561600.0
2010-08-17 14:45:00,4.57,4.57,4.57,4.57,336000.0,4.2344,4.2344,4.2344,4.2344,336000.0
2010-08-17 14:50:00,4.57,4.58,4.57,4.58,595200.0,4.2344,4.2436,4.2344,4.2436,595200.0
2010-08-17 14:55:00,4.58,4.58,4.56,4.57,1350400.0,4.2436,4.2436,4.2251,4.2344,1350400.0
2010-08-17 15:00:00,4.57,4.57,4.56,4.56,1121600.0,4.2344,4.2344,4.2251,4.2251,1121600.0
2010-08-17 15:05:00,4.56,4.56,4.55,4.55,2227200.0,4.2251,4.2251,4.2158,4.2158,2227200.0
2010-08-17 15:10:00,4.55,4.56,4.55,4.55,1287200.0,4.2158,4.2251,4.2158,4.2158,1287200.0
2010-08-17 15:15:00,4.55,4.56,4.55,4.55,1094400.0,4.2158,4.2251,4.2158,4.2158,1094400.0
2010-08-17 15:20:00,4.55,4.56,4.55,4.56,1835200.0,4.2158,4.2251,4.2158,4.2251,1835200.0
2010-08-17 15:25:00,4.56,4.56,4.56,4.56,1300800.0,4.2251,4.2251,4.2251,4.2251,1300800.0
2010-08-17 15:30:00,4.56,4.56,4.55,4.56,1078400.0,4.2251,4.2251,4.2158,4.2251,1078400.0
2010-08-17 15:35:00,4.56,4.56,4.54,4.55,1813600.0,4.2251,4.2251,4.2066,4.2158,1813600.0
2010-08-17 15:40:00,4.55,4.55,4.54,4.55,1772000.0,4.2158,4.2158,4.2066,4.2158,1772000.0
2010-08-17 15:45:00,4.55,4.55,4.53,4.54,2152000.0,4.2158,4.2158,4.1973,4.2066,2152000.0
2010-08-17 15:50:00,4.54,4.54,4.53,4.53,2535200.0,4.2066,4.2066,4.1973,4.1973,2535200.0
2010-08-17 15:55:00,4.53,4.53,4.52,4.52,3388000.0,4.1973,4.1973,4.188,4.188,3388000.0
2010-08-18 09:30:00,4.52,4.52,4.49,4.49,3598400.0,4.188,4.188,4.1602,4.1602,3598400.0
2010-08-18 09:35:00,4.49,4.5,4.48,4.5,4434400.0,4.1602,4.1695,4.151,4.1695,4434400.0
2010-08-18 09:40:00,4.49,4.49,4.48,4.48,3292000.0,4.1602,4.1602,4.151,4.151,3292000.0
2010-08-18 09:45:00,4.48,4.49,4.47,4.48,4629600.0,4.151,4.1602,4.1417,4.151,4629600.0
2010-08-18 09:50:00,4.48,4.49,4.47,4.49,3309600.0,4.151,4.1602,4.1417,4.1602,3309600.0
2010-08-18 09:55:00,4.49,4.49,4.48,4.49,1664000.0,4.1602,4.1602,4.151,4.1602,1664000.0
2010-08-18 10:00:00,4.49,4.51,4.49,4.51,3547200.0,4.1602,4.1788,4.1602,4.1788,3547200.0
2010-08-18 10:05:00,4.5,4.52,4.5,4.5,2986400.0,4.1695,4.188,4.1695,4.1695,2986400.0
2010-08-18 10:10:00,4.5,4.51,4.5,4.51,1152000.0,4.1695,4.1788,4.1695,4.1788,1152000.0
2010-08-18 10:15:00,4.51,4.51,4.5,4.5,1388000.0,4.1788,4.1788,4.1695,4.1695,1388000.0
2010-08-18 10:20:00,4.5,4.5,4.48,4.49,2888000.0,4.1695,4.1695,4.151,4.1602,2888000.0
2010-08-18 10:25:00,4.49,4.49,4.47,4.48,1871200.0,4.1602,4.1602,4.1417,4.151,1871200.0
2010-08-18 10:30:00,4.48,4.49,4.47,4.49,3017600.0,4.151,4.1602,4.1417,4.1602,3017600.0
2010-08-18 10:35:00,4.49,4.5,4.49,4.49,2012800.0,4.1602,4.1695,4.1602,4.1602,2012800.0
2010-08-18 10:40:00,4.49,4.5,4.49,4.5,776000.0,4.1602,4.1695,4.1602,4.1695,776000.0
2010-08-18 10:45:00,4.5,4.5,4.48,4.49,1151200.0,4.1695,4.1695,4.151,4.1602,1151200.0
2010-08-18 10:50:00,4.49,4.49,4.48,4.49,937600.0,4.1602,4.1602,4.151,4.1602,937600.0
2010-08-18 10:55:00,4.49,4.5,4.48,4.5,1556000.0,4.1602,4.1695,4.151,4.1695,1556000.0
2010-08-18 11:00:00,4.5,4.51,4.49,4.51,2583200.0,4.1695,4.1788,4.1602,4.1788,2583200.0
2010-08-18 11:05:00,4.51,4.52,4.51,4.51,2646400.0,4.1788,4.188,4.1788,4.1788,2646400.0
2010-08-18 11:10:00,4.51,4.52,4.51,4.52,1476800.0,4.1788,4.188,4.1788,4.188,1476800.0
2010-08-18 11:15:00,4.52,4.52,4.5,4.5,1199200.0,4.188,4.188,4.1695,4.1695,1199200.0
2010-08-18 11:20:00,4.5,4.52,4.5,4.52,1660000.0,4.1695,4.188,4.1695,4.188,1660000.0
2010-08-18 11:25:00,4.52,4.52,4.51,4.51,2100800.0,4.188,4.188,4.1788,4.1788,2100800.0
2010-08-18 11:30:00,4.51,4.52,4.51,4.51,550400.0,4.1788,4.188,4.1788,4.1788,550400.0
2010-08-18 11:35:00,4.51,4.52,4.51,4.51,338400.0,4.1788,4.188,4.1788,4.1788,338400.0
2010-08-18 11:40:00,4.51,4.52,4.51,4.52,864000.0,4.1788,4.188,4.1788,4.188,864000.0
2010-08-18 11:45:00,4.52,4.53,4.52,4.53,640000.0,4.188,4.1973,4.188,4.1973,640000.0
2010-08-18 11:50:00,4.53,4.53,4.53,4.53,2486400.0,4.1973,4.1973,4.1973,4.1973,2486400.0
2010-08-18 11:55:00,4.53,4.53,4.52,4.53,596000.0,4.1973,4.1973,4.188,4.1973,596000.0
2010-08-18 12:00:00,4.53,4.53,4.52,4.52,1361600.0,4.1973,4.1973,4.188,4.188,1361600.0
2010-08-18 12:05:00,4.52,4.52,4.52,4.52,426400.0,4.188,4.188,4.188,4.188,426400.0
2010-08-18 12:10:00,4.52,4.52,4.52,4.52,395200.0,4.188,4.188,4.188,4.188,395200.0
2010-08-18 12:15:00,4.52,4.53,4.52,4.53,453600.0,4.188,4.1973,4.188,4.1973,453600.0
2010-08-18 12:20:00,4.53,4.53,4.52,4.52,633600.0,4.1973,4.1973,4.188,4.188,633600.0
2010-08-18 12:25:00,4.52,4.53,4.52,4.53,161600.0,4.188,4.1973,4.188,4.1973,161600.0
2010-08-18 12:30:00,4.53,4.53,4.52,4.53,582400.0,4.1973,4.1973,4.188,4.1973,582400.0
2010-08-18 12:35:00,4.53,4.53,4.52,4.52,1804800.0,4.1973,4.1973,4.188,4.188,1804800.0
2010-08-18 12:40:00,4.52,4.53,4.52,4.53,789600.0,4.188,4.1973,4.188,4.1973,789600.0
2010-08-18 12:45:00,4.53,4.54,4.53,4.54,364800.0,4.1973,4.2066,4.1973,4.2066,364800.0
2010-08-18 12:50:00,4.54,4.55,4.54,4.55,2113600.0,4.2066,4.2158,4.2066,4.2158,2113600.0
2010-08-18 12:55:00,4.55,4.56,4.55,4.55,2708000.0,4.2158,4.2251,4.2158,4.2158,2708000.0
2010-08-18 13:00:00,4.55,4.56,4.55,4.56,830400.0,4.2158,4.2251,4.2158,4.2251,830400.0
2010-08-18 13:05:00,4.56,4.58,4.56,4.58,2362400.0,4.2251,4.2436,4.2251,4.2436,2362400.0
2010-08-18 13:10:00,4.58,4.58,4.57,4.57,1321600.0,4.2436,4.2436,4.2344,4.2344,1321600.0
2010-08-18 13:15:00,4.57,4.58,4.57,4.57,933600.0,4.2344,4.2436,4.2344,4.2344,933600.0
2010-08-18 13:20:00,4.57,4.57,4.57,4.57,490400.0,4.2344,4.2344,4.2344,4.2344,490400.0
2010-08-18 13:25:00,4.57,4.58,4.57,4.57,424800.0,4.2344,4.2436,4.2344,4.2344,424800.0
2010-08-18 13:30:00,4.58,4.58,4.57,4.58,950400.0,4.2436,4.2436,4.2344,4.2436,950400.0
2010-08-18 13:35:00,4.58,4.58,4.57,4.57,948000.0,4.2436,4.2436,4.2344,4.2344,948000.0
2010-08-18 13:40:00,4.57,4.57,4.56,4.57,448800.0,4.2344,4.2344,4.2251,4.2344,448800.0
2010-08-18 13:45:00,4.57,4.58,4.57,4.58,588800.0,4.2344,4.2436,4.2344,4.2436,588800.0
2010-08-18 13:50:00,4.58,4.58,4.57,4.58,202400.0,4.2436,4.2436,4.2344,4.2436,202400.0
2010-08-18 13:55:00,4.58,4.58,4.57,4.58,632000.0,4.2436,4.2436,4.2344,4.2436,632000.0
2010-08-18 14:00:00,4.58,4.59,4.57,4.57,724000.0,4.2436,4.2529,4.2344,4.2344,724000.0
2010-08-18 14:05:00,4.57,4.57,4.56,4.56,1540800.0,4.2344,4.2344,4.2251,4.2251,1540800.0
2010-08-18 14:10:00,4.57,4.57,4.56,4.57,792000.0,4.2344,4.2344,4.2251,4.2344,792000.0
2010-08-18 14:15:00,4.57,4.57,4.56,4.57,1214400.0,4.2344,4.2344,4.2251,4.2344,1214400.0
2010-08-18 14:20:00,4.57,4.57,4.56,4.57,534400.0,4.2344,4.2344,4.2251,4.2344,534400.0
2010-08-18 14:25:00,4.57,4.58,4.57,4.57,460000.0,4.2344,4.2436,4.2344,4.2344,460000.0
2010-08-18 14:30:00,4.57,4.57,4.56,4.56,481600.0,4.2344,4.2344,4.2251,4.2251,481600.0
2010-08-18 14:35:00,4.56,4.57,4.56,4.57,526400.0,4.2251,4.2344,4.2251,4.2344,526400.0
2010-08-18 14:40:00,4.57,4.58,4.57,4.57,517600.0,4.2344,4.2436,4.2344,4.2344,517600.0
2010-08-18 14:45:00,4.57,4.57,4.57,4.57,297600.0,4.2344,4.2344,4.2344,4.2344,297600.0
2010-08-18 14:50:00,4.57,4.57,4.57,4.57,547200.0,4.2344,4.2344,4.2344,4.2344,547200.0
2010-08-18 14:55:00,4.57,4.57,4.56,4.57,600800.0,4.2344,4.2344,4.2251,4.2344,600800.0
2010-08-18 15:00:00,4.57,4.57,4.57,4.57,501600.0,4.2344,4.2344,4.2344,4.2344,501600.0
2010-08-18 15:05:00,4.57,4.57,4.55,4.56,1287200.0,4.2344,4.2344,4.2158,4.2251,1287200.0
2010-08-18 15:10:00,4.56,4.56,4.54,4.55,2176000.0,4.2251,4.2251,4.2066,4.2158,2176000.0
2010-08-18 15:15:00,4.55,4.55,4.55,4.55,1444000.0,4.2158,4.2158,4.2158,4.2158,1444000.0
2010-08-18 15:20:00,4.55,4.55,4.54,4.54,1704000.0,4.2158,4.2158,4.2066,4.2066,1704000.0
2010-08-18 15:25:00,4.54,4.55,4.54,4.55,984800.0,4.2066,4.2158,4.2066,4.2158,984800.0
2010-08-18 15:30:00,4.54,4.56,4.54,4.56,1897600.0,4.2066,4.2251,4.2066,4.2251,1897600.0
2010-08-18 15:35:00,4.56,4.56,4.55,4.55,2378400.0,4.2251,4.2251,4.2158,4.2158,2378400.0
2010-08-18 15:40:00,4.55,4.55,4.54,4.55,3333600.0,4.2158,4.2158,4.2066,4.2158,3333600.0
2010-08-18 15:45:00,4.55,4.56,4.55,4.55,976800.0,4.2158,4.2251,4.2158,4.2158,976800.0
2010-08-18 15:50:00,4.55,4.55,4.54,4.54,1439200.0,4.2158,4.2158,4.2066,4.2066,1439200.0
2010-08-18 15:55:00,4.54,4.55,4.54,4.54,3200800.0,4.2066,4.2158,4.2066,4.2066,3200800.0
2010-08-19 09:30:00,4.49,4.5,4.48,4.49,4788000.0,4.1602,4.1695,4.151,4.1602,4788000.0
2010-08-19 09:35:00,4.49,4.51,4.49,4.5,4373600.0,4.1602,4.1788,4.1602,4.1695,4373600.0
2010-08-19 09:40:00,4.5,4.51,4.5,4.51,2818400.0,4.1695,4.1788,4.1695,4.1788,2818400.0
2010-08-19 09:45:00,4.51,4.51,4.49,4.49,3511200.0,4.1788,4.1788,4.1602,4.1602,3511200.0
2010-08-19 09:50:00,4.49,4.49,4.46,4.47,6252800.0,4.1602,4.1602,4.1324,4.1417,6252800.0
2010-08-19 09:55:00,4.47,4.48,4.46,4.47,2990400.0,4.1417,4.151,4.1324,4.1417,2990400.0
2010-08-19 10:00:00,4.47,4.47,4.4,4.41,11884800.0,4.1417,4.1417,4.0768,4.0861,11884800.0
2010-08-19 10:05:00,4.41,4.43,4.4,4.42,7008000.0,4.0861,4.1046,4.0768,4.0954,7008000.0
2010-08-19 10:10:00,4.42,4.43,4.42,4.43,4324800.0,4.0954,4.1046,4.0954,4.1046,4324800.0
2010-08-19 10:15:00,4.43,4.45,4.42,4.45,3408000.0,4.1046,4.1232,4.0954,4.1232,3408000.0
2010-08-19 10:20:00,4.45,4.45,4.43,4.43,2277600.0,4.1232,4.1232,4.1046,4.1046,2277600.0
2010-08-19 10:25:00,4.43,4.43,4.41,4.42,2615200.0,4.1046,4.1046,4.0861,4.0954,2615200.0
2010-08-19 10:30:00,4.42,4.43,4.41,4.42,2234400.0,4.0954,4.1046,4.0861,4.0954,2234400.0
2010-08-19 10:35:00,4.42,4.43,4.4,4.4,2003200.0,4.0954,4.1046,4.0768,4.0768,2003200.0
2010-08-19 10:40:00,4.4,4.41,4.39,4.4,5030400.0,4.0768,4.0861,4.0676,4.0768,5030400.0
2010-08-19 10:45:00,4.4,4.41,4.39,4.41,2403200.0,4.0768,4.0861,4.0676,4.0861,2403200.0
2010-08-19 10:50:00,4.41,4.41,4.39,4.39,2152800.0,4.0861,4.0861,4.0676,4.0676,2152800.0
2010-08-19 10:55:00,4.39,4.41,4.39,4.41,1837600.0,4.0676,4.0861,4.0676,4.0861,1837600.0
2010-08-19 11:00:00,4.41,4.41,4.39,4.39,2600800.0,4.0861,4.0861,4.0676,4.0676,2600800.0
2010-08-19 11:05:00,4.39,4.4,4.38,4.39,2596000.0,4.0676,4.0768,4.0583,4.0676,2596000.0
2010-08-19 11:10:00,4.39,4.4,4.39,4.39,1859200.0,4.0676,4.0768,4.0676,4.0676,1859200.0
2010-08-19 11:15:00,4.39,4.4,4.39,4.39,1218400.0,4.0676,4.0768,4.0676,4.0676,1218400.0
2010-08-19 11:20:00,4.4,4.4,4.39,4.4,1426400.0,4.0768,4.0768,4.0676,4.0768,1426400.0
2010-08-19 11:25:00,4.4,4.4,4.4,4.4,1068800.0,4.0768,4.0768,4.0768,4.0768,1068800.0
2010-08-19 11:30:00,4.4,4.4,4.38,4.39,2242400.0,4.0768,4.0768,4.0583,4.0676,2242400.0
2010-08-19 11:35:00,4.39,4.39,4.37,4.38,3592800.0,4.0676,4.0676,4.0491,4.0583,3592800.0
2010-08-19 11:40:00,4.38,4.38,4.36,4.36,2400800.0,4.0583,4.0583,4.0398,4.0398,2400800.0
2010-08-19 11:45:00,4.36,4.37,4.35,4.36,3114400.0,4.0398,4.0491,4.0305,4.0398,3114400.0
2010-08-19 11:50:00,4.36,4.36,4.35,4.35,5740800.0,4.0398,4.0398,4.0305,4.0305,5740800.0
2010-08-19 11:55:00,4.35,4.36,4.35,4.36,2659200.0,4.0305,4.0398,4.0305,4.0398,2659200.0
2010-08-19 12:00:00,4.36,4.37,4.36,4.36,2116800.0,4.0398,4.0491,4.0398,4.0398,2116800.0
2010-08-19 12:05:00,4.36,4.37,4.35,4.37,1216800.0,4.0398,4.0491,4.0305,4.0491,1216800.0
2010-08-19 12:10:00,4.37,4.37,4.35,4.36,1032000.0,4.0491,4.0491,4.0305,4.0398,1032000.0
2010-08-19 12:15:00,4.36,4.37,4.35,4.37,3194400.0,4.0398,4.0491,4.0305,4.0491,3194400.0
2010-08-19 12:20:00,4.37,4.38,4.37,4.38,2697600.0,4.0491,4.0583,4.0491,4.0583,2697600.0
2010-08-19 12:25:00,4.37,4.38,4.37,4.38,668800.0,4.0491,4.0583,4.0491,4.0583,668800.0
2010-08-19 12:30:00,4.37,4.38,4.37,4.38,494400.0,4.0491,4.0583,4.0491,4.0583,494400.0
2010-08-19 12:35:00,4.38,4.38,4.38,4.38,964800.0,4.0583,4.0583,4.0583,4.0583,964800.0
2010-08-19 12:40:00,4.38,4.38,4.37,4.38,961600.0,4.0583,4.0583,4.0491,4.0583,961600.0
2010-08-19 12:45:00,4.38,4.38,4.37,4.38,471200.0,4.0583,4.0583,4.0491,4.0583,471200.0
2010-08-19 12:50:00,4.38,4.38,4.37,4.37,1016800.0,4.0583,4.0583,4.0491,4.0491,1016800.0
2010-08-19 12:55:00,4.37,4.38,4.36,4.38,935200.0,4.0491,4.0583,4.0398,4.0583,935200.0
2010-08-19 13:00:00,4.38,4.39,4.38,4.39,1206400.0,4.0583,4.0676,4.0583,4.0676,1206400.0
2010-08-19 13:05:00,4.39,4.39,4.38,4.38,826400.0,4.0676,4.0676,4.0583,4.0583,826400.0
2010-08-19 13:10:00,4.38,4.38,4.38,4.38,464800.0,4.0583,4.0583,4.0583,4.0583,464800.0
2010-08-19 13:15:00,4.38,4.39,4.37,4.39,877600.0,4.0583,4.0676,4.0491,4.0676,877600.0
2010-08-19 13:20:00,4.39,4.39,4.38,4.38,696000.0,4.0676,4.0676,4.0583,4.0583,696000.0
2010-08-19 13:25:00,4.38,4.39,4.38,4.38,764000.0,4.0583,4.0676,4.0583,4.0583,764000.0
2010-08-19 13:30:00,4.38,4.38,4.37,4.37,1601600.0,4.0583,4.0583,4.0491,4.0491,1601600.0
2010-08-19 13:35:00,4.37,4.38,4.37,4.38,809600.0,4.0491,4.0583,4.0491,4.0583,809600.0
2010-08-19 13:40:00,4.38,4.38,4.37,4.37,532800.0,4.0583,4.0583,4.0491,4.0491,532800.0
2010-08-19 13:45:00,4.37,4.37,4.37,4.37,741600.0,4.0491,4.0491,4.0491,4.0491,741600.0
2010-08-19 13:50:00,4.37,4.37,4.36,4.37,566400.0,4.0491,4.0491,4.0398,4.0491,566400.0
2010-08-19 13:55:00,4.37,4.37,4.36,4.36,933600.0,4.0491,4.0491,4.0398,4.0398,933600.0
2010-08-19 14:00:00,4.36,4.36,4.35,4.36,1311200.0,4.0398,4.0398,4.0305,4.0398,1311200.0
2010-08-19 14:05:00,4.36,4.36,4.35,4.36,1334400.0,4.0398,4.0398,4.0305,4.0398,1334400.0
2010-08-19 14:10:00,4.36,4.38,4.36,4.38,1425600.0,4.0398,4.0583,4.0398,4.0583,1425600.0
2010-08-19 14:15:00,4.38,4.38,4.37,4.37,705600.0,4.0583,4.0583,4.0491,4.0491,705600.0
2010-08-19 14:20:00,4.37,4.39,4.37,4.38,2318400.0,4.0491,4.0676,4.0491,4.0583,2318400.0
2010-08-19 14:25:00,4.38,4.39,4.38,4.38,927200.0,4.0583,4.0676,4.0583,4.0583,927200.0
2010-08-19 14:30:00,4.38,4.4,4.38,4.39,3386400.0,4.0583,4.0768,4.0583,4.0676,3386400.0
2010-08-19 14:35:00,4.39,4.39,4.38,4.38,1888800.0,4.0676,4.0676,4.0583,4.0583,1888800.0
2010-08-19 14:40:00,4.38,4.38,4.37,4.38,1267200.0,4.0583,4.0583,4.0491,4.0583,1267200.0
2010-08-19 14:45:00,4.38,4.38,4.38,4.38,1000000.0,4.0583,4.0583,4.0583,4.0583,1000000.0
2010-08-19 14:50:00,4.38,4.39,4.38,4.38,1533600.0,4.0583,4.0676,4.0583,4.0583,1533600.0
2010-08-19 14:55:00,4.39,4.39,4.38,4.38,1104800.0,4.0676,4.0676,4.0583,4.0583,1104800.0
2010-08-19 15:00:00,4.38,4.38,4.37,4.37,1012800.0,4.0583,4.0583,4.0491,4.0491,1012800.0
2010-08-19 15:05:00,4.38,4.39,4.37,4.38,720800.0,4.0583,4.0676,4.0491,4.0583,720800.0
2010-08-19 15:10:00,4.38,4.4,4.38,4.4,1531200.0,4.0583,4.0768,4.0583,4.0768,1531200.0
2010-08-19 15:15:00,4.4,4.42,4.4,4.41,3541600.0,4.0768,4.0954,4.0768,4.0861,3541600.0
2010-08-19 15:20:00,4.41,4.42,4.4,4.42,2048000.0,4.0861,4.0954,4.0768,4.0954,2048000.0
2010-08-19 15:25:00,4.42,4.42,4.4,4.4,2171200.0,4.0954,4.0954,4.0768,4.0768,2171200.0
2010-08-19 15:30:00,4.4,4.41,4.4,4.41,1058400.0,4.0768,4.0861,4.0768,4.0861,1058400.0
2010-08-19 15:35:00,4.41,4.41,4.39,4.39,2022400.0,4.0861,4.0861,4.0676,4.0676,2022400.0
2010-08-19 15:40:00,4.39,4.39,4.38,4.39,1900800.0,4.0676,4.0676,4.0583,4.0676,1900800.0
2010-08-19 15:45:00,4.39,4.39,4.38,4.39,2110400.0,4.0676,4.0676,4.0583,4.0676,2110400.0
2010-08-19 15:50:00,4.39,4.39,4.38,4.39,2794400.0,4.0676,4.0676,4.0583,4.0676,2794400.0
2010-08-19 15:55:00,4.39,4.4,4.38,4.38,4258400.0,4.0676,4.0768,4.0583,4.0583,4258400.0
2010-08-20 09:30:00,4.35,4.36,4.34,4.36,3613600.0,4.0305,4.0398,4.0213,4.0398,3613600.0
2010-08-20 09:35:00,4.36,4.37,4.34,4.34,3232000.0,4.0398,4.0491,4.0213,4.0213,3232000.0
2010-08-20 09:40:00,4.34,4.35,4.32,4.33,4874400.0,4.0213,4.0305,4.0027,4.012,4874400.0
2010-08-20 09:45:00,4.33,4.33,4.31,4.32,4260000.0,4.012,4.012,3.9935,4.0027,4260000.0
2010-08-20 09:50:00,4.32,4.32,4.31,4.32,3159200.0,4.0027,4.0027,3.9935,4.0027,3159200.0
2010-08-20 09:55:00,4.32,4.34,4.32,4.33,2308800.0,4.0027,4.0213,4.0027,4.012,2308800.0
2010-08-20 10:00:00,4.33,4.35,4.33,4.35,2275200.0,4.012,4.0305,4.012,4.0305,2275200.0
2010-08-20 10:05:00,4.35,4.35,4.33,4.33,2121600.0,4.0305,4.0305,4.012,4.012,2121600.0
2010-08-20 10:10:00,4.33,4.33,4.31,4.32,2508800.0,4.012,4.012,3.9935,4.0027,2508800.0
2010-08-20 10:15:00,4.32,4.33,4.32,4.33,2072800.0,4.0027,4.012,4.0027,4.012,2072800.0
2010-08-20 10:20:00,4.33,4.33,4.32,4.33,1088800.0,4.012,4.012,4.0027,4.012,1088800.0
2010-08-20 10:25:00,4.33,4.34,4.32,4.33,2068000.0,4.012,4.0213,4.0027,4.012,2068000.0
2010-08-20 10:30:00,4.33,4.33,4.33,4.33,1211200.0,4.012,4.012,4.012,4.012,1211200.0
2010-08-20 10:35:00,4.33,4.34,4.33,4.33,1497600.0,4.012,4.0213,4.012,4.012,1497600.0
2010-08-20 10:40:00,4.34,4.35,4.34,4.34,1267200.0,4.0213,4.0305,4.0213,4.0213,1267200.0
2010-08-20 10:45:00,4.34,4.34,4.33,4.33,844000.0,4.0213,4.0213,4.012,4.012,844000.0
2010-08-20 10:50:00,4.33,4.34,4.33,4.33,1107200.0,4.012,4.0213,4.012,4.012,1107200.0
2010-08-20 10:55:00,4.33,4.33,4.33,4.33,1616800.0,4.012,4.012,4.012,4.012,1616800.0
2010-08-20 11:00:00,4.33,4.33,4.33,4.33,610400.0,4.012,4.012,4.012,4.012,610400.0
2010-08-20 11:05:00,4.33,4.34,4.32,4.34,3043200.0,4.012,4.0213,4.0027,4.0213,3043200.0
2010-08-20 11:10:00,4.34,4.34,4.32,4.32,664000.0,4.0213,4.0213,4.0027,4.0027,664000.0
2010-08-20 11:15:00,4.33,4.33,4.32,4.32,915200.0,4.012,4.012,4.0027,4.0027,915200.0
2010-08-20 11:20:00,4.32,4.33,4.32,4.32,613600.0,4.0027,4.012,4.0027,4.0027,613600.0
2010-08-20 11:25:00,4.32,4.32,4.31,4.32,2910400.0,4.0027,4.0027,3.9935,4.0027,2910400.0
2010-08-20 11:30:00,4.32,4.32,4.31,4.32,1004000.0,4.0027,4.0027,3.9935,4.0027,1004000.0
2010-08-20 11:35:00,4.32,4.32,4.3,4.31,4103200.0,4.0027,4.0027,3.9842,3.9935,4103200.0
2010-08-20 11:40:00,4.31,4.32,4.31,4.32,1741600.0,3.9935,4.0027,3.9935,4.0027,1741600.0
2010-08-20 11:45:00,4.32,4.32,4.3,4.3,3676000.0,4.0027,4.0027,3.9842,3.9842,3676000.0
2010-08-20 11:50:00,4.3,4.3,4.29,4.3,2484000.0,3.9842,3.9842,3.9749,3.9842,2484000.0
2010-08-20 11:55:00,4.3,4.3,4.29,4.29,1664000.0,3.9842,3.9842,3.9749,3.9749,1664000.0
2010-08-20 12:00:00,4.3,4.3,4.29,4.3,1709600.0,3.9842,3.9842,3.9749,3.9842,1709600.0
2010-08-20 12:05:00,4.3,4.3,4.3,4.3,1808000.0,3.9842,3.9842,3.9842,3.9842,1808000.0
2010-08-20 12:10:00,4.3,4.3,4.3,4.3,420800.0,3.9842,3.9842,3.9842,3.9842,420800.0
2010-08-20 12:15:00,4.3,4.3,4.29,4.3,1215200.0,3.9842,3.9842,3.9749,3.9842,1215200.0
2010-08-20 12:20:00,4.3,4.32,4.3,4.32,1404000.0,3.9842,4.0027,3.9842,4.0027,1404000.0
2010-08-20 12:25:00,4.31,4.32,4.31,4.31,658400.0,3.9935,4.0027,3.9935,3.9935,658400.0
2010-08-20 12:30:00,4.31,4.32,4.31,4.31,724800.0,3.9935,4.0027,3.9935,3.9935,724800.0
2010-08-20 12:35:00,4.31,4.31,4.31,4.31,304000.0,3.9935,3.9935,3.9935,3.9935,304000.0
2010-08-20 12:40:00,4.31,4.31,4.3,4.31,656800.0,3.9935,3.9935,3.9842,3.9935,656800.0
2010-08-20 12:45:00,4.31,4.31,4.3,4.31,252000.0,3.9935,3.9935,3.9842,3.9935,252000.0
2010-08-20 12:50:00,4.31,4.31,4.31,4.31,243200.0,3.9935,3.9935,3.9935,3.9935,243200.0
2010-08-20 12:55:00,4.31,4.32,4.31,4.32,531200.0,3.9935,4.0027,3.9935,4.0027,531200.0
2010-08-20 13:00:00,4.32,4.33,4.31,4.32,1312800.0,4.0027,4.012,3.9935,4.0027,1312800.0
2010-08-20 13:05:00,4.32,4.33,4.32,4.33,879200.0,4.0027,4.012,4.0027,4.012,879200.0
2010-08-20 13:10:00,4.33,4.33,4.32,4.32,581600.0,4.012,4.012,4.0027,4.0027,581600.0
2010-08-20 13:15:00,4.32,4.32,4.32,4.32,542400.0,4.0027,4.0027,4.0027,4.0027,542400.0
2010-08-20 13:20:00,4.32,4.32,4.32,4.32,357600.0,4.0027,4.0027,4.0027,4.0027,357600.0
2010-08-20 13:25:00,4.32,4.33,4.32,4.32,915200.0,4.0027,4.012,4.0027,4.0027,915200.0
2010-08-20 13:30:00,4.33,4.33,4.32,4.32,665600.0,4.012,4.012,4.0027,4.0027,665600.0
2010-08-20 13:35:00,4.32,4.32,4.31,4.32,1114400.0,4.0027,4.0027,3.9935,4.0027,1114400.0
2010-08-20 13:40:00,4.32,4.32,4.32,4.32,428000.0,4.0027,4.0027,4.0027,4.0027,428000.0
2010-08-20 13:45:00,4.32,4.33,4.32,4.32,472000.0,4.0027,4.012,4.0027,4.0027,472000.0
2010-08-20 13:50:00,4.32,4.33,4.32,4.33,2593600.0,4.0027,4.012,4.0027,4.012,2593600.0
2010-08-20 13:55:00,4.33,4.33,4.32,4.32,1135200.0,4.012,4.012,4.0027,4.0027,1135200.0
2010-08-20 14:00:00,4.32,4.33,4.32,4.32,471200.0,4.0027,4.012,4.0027,4.0027,471200.0
2010-08-20 14:05:00,4.32,4.32,4.32,4.32,333600.0,4.0027,4.0027,4.0027,4.0027,333600.0
2010-08-20 14:10:00,4.32,4.33,4.32,4.33,727200.0,4.0027,4.012,4.0027,4.012,727200.0
2010-08-20 14:15:00,4.33,4.34,4.33,4.33,1775200.0,4.012,4.0213,4.012,4.012,1775200.0
2010-08-20 14:20:00,4.33,4.34,4.33,4.33,583200.0,4.012,4.0213,4.012,4.012,583200.0
2010-08-20 14:25:00,4.33,4.34,4.33,4.33,1019200.0,4.012,4.0213,4.012,4.012,1019200.0
2010-08-20 14:30:00,4.33,4.35,4.33,4.34,2505600.0,4.012,4.0305,4.012,4.0213,2505600.0
2010-08-20 14:35:00,4.34,4.35,4.34,4.35,1240000.0,4.0213,4.0305,4.0213,4.0305,1240000.0
2010-08-20 14:40:00,4.35,4.35,4.34,4.35,1374400.0,4.0305,4.0305,4.0213,4.0305,1374400.0
2010-08-20 14:45:00,4.35,4.36,4.35,4.35,4322400.0,4.0305,4.0398,4.0305,4.0305,4322400.0
2010-08-20 14:50:00,4.35,4.37,4.35,4.36,2434400.0,4.0305,4.0491,4.0305,4.0398,2434400.0
2010-08-20 14:55:00,4.36,4.36,4.35,4.35,2078400.0,4.0398,4.0398,4.0305,4.0305,2078400.0
2010-08-20 15:00:00,4.35,4.35,4.35,4.35,937600.0,4.0305,4.0305,4.0305,4.0305,937600.0
2010-08-20 15:05:00,4.35,4.35,4.34,4.35,1137600.0,4.0305,4.0305,4.0213,4.0305,1137600.0
2010-08-20 15:10:00,4.35,4.36,4.35,4.36,2696000.0,4.0305,4.0398,4.0305,4.0398,2696000.0
2010-08-20 15:15:00,4.36,4.36,4.35,4.35,1012800.0,4.0398,4.0398,4.0305,4.0305,1012800.0
2010-08-20 15:20:00,4.35,4.35,4.34,4.35,1533600.0,4.0305,4.0305,4.0213,4.0305,1533600.0
2010-08-20 15:25:00,4.35,4.35,4.35,4.35,258400.0,4.0305,4.0305,4.0305,4.0305,258400.0
2010-08-20 15:30:00,4.35,4.37,4.35,4.36,1942400.0,4.0305,4.0491,4.0305,4.0398,1942400.0
2010-08-20 15:35:00,4.36,4.37,4.35,4.36,1436000.0,4.0398,4.0491,4.0305,4.0398,1436000.0
2010-08-20 15:40:00,4.36,4.37,4.35,4.36,1032800.0,4.0398,4.0491,4.0305,4.0398,1032800.0
2010-08-20 15:45:00,4.36,4.36,4.35,4.35,1339200.0,4.0398,4.0398,4.0305,4.0305,1339200.0
2010-08-20 15:50:00,4.35,4.36,4.35,4.36,2474400.0,4.0305,4.0398,4.0305,4.0398,2474400.0
2010-08-20 15:55:00,4.36,4.36,4.35,4.35,5603200.0,4.0398,4.0398,4.0305,4.0305,5603200.0
2010-08-23 09:30:00,4.39,4.4,4.38,4.4,3468000.0,4.0676,4.0768,4.0583,4.0768,3468000.0
2010-08-23 09:35:00,4.4,4.41,4.39,4.41,2925600.0,4.0768,4.0861,4.0676,4.0861,2925600.0
2010-08-23 09:40:00,4.42,4.42,4.4,4.41,3102400.0,4.0954,4.0954,4.0768,4.0861,3102400.0
2010-08-23 09:45:00,4.41,4.43,4.41,4.43,2540800.0,4.0861,4.1046,4.0861,4.1046,2540800.0
2010-08-23 09:50:00,4.43,4.43,4.42,4.42,1929600.0,4.1046,4.1046,4.0954,4.0954,1929600.0
2010-08-23 09:55:00,4.43,4.43,4.42,4.42,1094400.0,4.1046,4.1046,4.0954,4.0954,1094400.0
2010-08-23 10:00:00,4.42,4.42,4.41,4.41,1938400.0,4.0954,4.0954,4.0861,4.0861,1938400.0
2010-08-23 10:05:00,4.41,4.42,4.4,4.41,1680800.0,4.0861,4.0954,4.0768,4.0861,1680800.0
2010-08-23 10:10:00,4.4,4.4,4.39,4.4,1944000.0,4.0768,4.0768,4.0676,4.0768,1944000.0
2010-08-23 10:15:00,4.4,4.4,4.39,4.4,1780800.0,4.0768,4.0768,4.0676,4.0768,1780800.0
2010-08-23 10:20:00,4.4,4.4,4.37,4.38,2485600.0,4.0768,4.0768,4.0491,4.0583,2485600.0
2010-08-23 10:25:00,4.38,4.38,4.38,4.38,1446400.0,4.0583,4.0583,4.0583,4.0583,1446400.0
2010-08-23 10:30:00,4.38,4.39,4.38,4.39,2156000.0,4.0583,4.0676,4.0583,4.0676,2156000.0
2010-08-23 10:35:00,4.39,4.39,4.38,4.39,1313600.0,4.0676,4.0676,4.0583,4.0676,1313600.0
2010-08-23 10:40:00,4.39,4.39,4.37,4.37,2064800.0,4.0676,4.0676,4.0491,4.0491,2064800.0
2010-08-23 10:45:00,4.37,4.37,4.36,4.36,3186400.0,4.0491,4.0491,4.0398,4.0398,3186400.0
2010-08-23 10:50:00,4.36,4.37,4.34,4.35,2564800.0,4.0398,4.0491,4.0213,4.0305,2564800.0
2010-08-23 10:55:00,4.36,4.36,4.35,4.36,2882400.0,4.0398,4.0398,4.0305,4.0398,2882400.0
2010-08-23 11:00:00,4.36,4.36,4.34,4.34,2153600.0,4.0398,4.0398,4.0213,4.0213,2153600.0
2010-08-23 11:05:00,4.34,4.36,4.33,4.35,3317600.0,4.0213,4.0398,4.012,4.0305,3317600.0
2010-08-23 11:10:00,4.35,4.36,4.35,4.36,1383200.0,4.0305,4.0398,4.0305,4.0398,1383200.0
2010-08-23 11:15:00,4.36,4.36,4.35,4.35,1761600.0,4.0398,4.0398,4.0305,4.0305,1761600.0
2010-08-23 11:20:00,4.35,4.35,4.33,4.34,1510400.0,4.0305,4.0305,4.012,4.0213,1510400.0
2010-08-23 11:25:00,4.34,4.34,4.34,4.34,1482400.0,4.0213,4.0213,4.0213,4.0213,1482400.0
2010-08-23 11:30:00,4.34,4.35,4.34,4.35,1513600.0,4.0213,4.0305,4.0213,4.0305,1513600.0
2010-08-23 11:35:00,4.35,4.35,4.34,4.35,1748000.0,4.0305,4.0305,4.0213,4.0305,1748000.0
2010-08-23 11:40:00,4.35,4.36,4.34,4.35,840000.0,4.0305,4.0398,4.0213,4.0305,840000.0
2010-08-23 11:45:00,4.35,4.36,4.35,4.35,1290400.0,4.0305,4.0398,4.0305,4.0305,1290400.0
2010-08-23 11:50:00,4.35,4.35,4.35,4.35,558400.0,4.0305,4.0305,4.0305,4.0305,558400.0
2010-08-23 11:55:00,4.35,4.35,4.34,4.35,1430400.0,4.0305,4.0305,4.0213,4.0305,1430400.0
2010-08-23 12:00:00,4.35,4.35,4.34,4.35,996000.0,4.0305,4.0305,4.0213,4.0305,996000.0
2010-08-23 12:05:00,4.35,4.36,4.35,4.36,1202400.0,4.0305,4.0398,4.0305,4.0398,1202400.0
2010-08-23 12:10:00,4.36,4.37,4.35,4.37,2168000.0,4.0398,4.0491,4.0305,4.0491,2168000.0
2010-08-23 12:15:00,4.36,4.37,4.36,4.36,922400.0,4.0398,4.0491,4.0398,4.0398,922400.0
2010-08-23 12:20:00,4.36,4.36,4.36,4.36,627200.0,4.0398,4.0398,4.0398,4.0398,627200.0
2010-08-23 12:25:00,4.36,4.37,4.36,4.37,173600.0,4.0398,4.0491,4.0398,4.0491,173600.0
2010-08-23 12:30:00,4.37,4.37,4.36,4.37,498400.0,4.0491,4.0491,4.0398,4.0491,498400.0
2010-08-23 12:35:00,4.37,4.37,4.36,4.36,423200.0,4.0491,4.0491,4.0398,4.0398,423200.0
2010-08-23 12:40:00,4.36,4.36,4.35,4.36,776800.0,4.0398,4.0398,4.0305,4.0398,776800.0
2010-08-23 12:45:00,4.36,4.36,4.35,4.36,310400.0,4.0398,4.0398,4.0305,4.0398,310400.0
2010-08-23 12:50:00,4.36,4.36,4.36,4.36,199200.0,4.0398,4.0398,4.0398,4.0398,199200.0
2010-08-23 12:55:00,4.36,4.36,4.35,4.35,316800.0,4.0398,4.0398,4.0305,4.0305,316800.0
2010-08-23 13:00:00,4.35,4.35,4.34,4.35,806400.0,4.0305,4.0305,4.0213,4.0305,806400.0
2010-08-23 13:05:00,4.35,4.35,4.35,4.35,256800.0,4.0305,4.0305,4.0305,4.0305,256800.0
2010-08-23 13:10:00,4.35,4.36,4.34,4.36,464800.0,4.0305,4.0398,4.0213,4.0398,464800.0
2010-08-23 13:15:00,4.36,4.36,4.35,4.36,784800.0,4.0398,4.0398,4.0305,4.0398,784800.0
2010-08-23 13:20:00,4.36,4.36,4.36,4.36,823200.0,4.0398,4.0398,4.0398,4.0398,823200.0
2010-08-23 13:25:00,4.36,4.36,4.36,4.36,289600.0,4.0398,4.0398,4.0398,4.0398,289600.0
2010-08-23 13:30:00,4.36,4.37,4.36,4.36,449600.0,4.0398,4.0491,4.0398,4.0398,449600.0
2010-08-23 13:35:00,4.36,4.36,4.35,4.35,293600.0,4.0398,4.0398,4.0305,4.0305,293600.0
2010-08-23 13:40:00,4.35,4.35,4.35,4.35,509600.0,4.0305,4.0305,4.0305,4.0305,509600.0
2010-08-23 13:45:00,4.35,4.36,4.35,4.36,991200.0,4.0305,4.0398,4.0305,4.0398,991200.0
2010-08-23 13:50:00,4.36,4.36,4.36,4.36,418400.0,4.0398,4.0398,4.0398,4.0398,418400.0
2010-08-23 13:55:00,4.36,4.36,4.35,4.36,413600.0,4.0398,4.0398,4.0305,4.0398,413600.0
2010-08-23 14:00:00,4.36,4.36,4.35,4.36,203200.0,4.0398,4.0398,4.0305,4.0398,203200.0
2010-08-23 14:05:00,4.36,4.38,4.36,4.38,2376800.0,4.0398,4.0583,4.0398,4.0583,2376800.0
2010-08-23 14:10:00,4.38,4.38,4.38,4.38,1626400.0,4.0583,4.0583,4.0583,4.0583,1626400.0
2010-08-23 14:15:00,4.38,4.39,4.37,4.37,2227200.0,4.0583,4.0676,4.0491,4.0491,2227200.0
2010-08-23 14:20:00,4.37,4.38,4.37,4.37,997600.0,4.0491,4.0583,4.0491,4.0491,997600.0
2010-08-23 14:25:00,4.37,4.38,4.37,4.37,432000.0,4.0491,4.0583,4.0491,4.0491,432000.0
2010-08-23 14:30:00,4.37,4.38,4.37,4.38,684800.0,4.0491,4.0583,4.0491,4.0583,684800.0
2010-08-23 14:35:00,4.38,4.38,4.38,4.38,528000.0,4.0583,4.0583,4.0583,4.0583,528000.0
2010-08-23 14:40:00,4.38,4.38,4.37,4.37,248800.0,4.0583,4.0583,4.0491,4.0491,248800.0
2010-08-23 14:45:00,4.37,4.37,4.37,4.37,668000.0,4.0491,4.0491,4.0491,4.0491,668000.0
2010-08-23 14:50:00,4.37,4.37,4.37,4.37,552800.0,4.0491,4.0491,4.0491,4.0491,552800.0
2010-08-23 14:55:00,4.37,4.37,4.36,4.37,804000.0,4.0491,4.0491,4.0398,4.0491,804000.0
2010-08-23 15:00:00,4.37,4.37,4.36,4.37,761600.0,4.0491,4.0491,4.0398,4.0491,761600.0
2010-08-23 15:05:00,4.37,4.37,4.36,4.37,832800.0,4.0491,4.0491,4.0398,4.0491,832800.0
2010-08-23 15:10:00,4.36,4.37,4.36,4.36,672800.0,4.0398,4.0491,4.0398,4.0398,672800.0
2010-08-23 15:15:00,4.37,4.37,4.36,4.37,945600.0,4.0491,4.0491,4.0398,4.0491,945600.0
2010-08-23 15:20:00,4.37,4.37,4.36,4.36,992800.0,4.0491,4.0491,4.0398,4.0398,992800.0
2010-08-23 15:25:00,4.36,4.36,4.34,4.34,3295200.0,4.0398,4.0398,4.0213,4.0213,3295200.0
2010-08-23 15:30:00,4.34,4.35,4.34,4.34,1639200.0,4.0213,4.0305,4.0213,4.0213,1639200.0
2010-08-23 15:35:00,4.34,4.34,4.32,4.33,2192800.0,4.0213,4.0213,4.0027,4.012,2192800.0
2010-08-23 15:40:00,4.33,4.33,4.33,4.33,1064800.0,4.012,4.012,4.012,4.012,1064800.0
2010-08-23 15:45:00,4.33,4.33,4.32,4.33,3013600.0,4.012,4.012,4.0027,4.012,3013600.0
2010-08-23 15:50:00,4.33,4.33,4.32,4.32,3568000.0,4.012,4.012,4.0027,4.0027,3568000.0
2010-08-23 15:55:00,4.32,4.33,4.32,4.32,2241600.0,4.0027,4.012,4.0027,4.0027,2241600.0
2010-08-24 09:30:00,4.22,4.23,4.21,4.22,6197600.0,3.9101,3.9193,3.9008,3.9101,6197600.0
2010-08-24 09:35:00,4.22,4.22,4.21,4.21,4488800.0,3.9101,3.9101,3.9008,3.9008,4488800.0
2010-08-24 09:40:00,4.21,4.23,4.21,4.22,4287200.0,3.9008,3.9193,3.9008,3.9101,4287200.0
2010-08-24 09:45:00,4.22,4.22,4.21,4.21,3379200.0,3.9101,3.9101,3.9008,3.9008,3379200.0
2010-08-24 09:50:00,4.21,4.21,4.2,4.2,5217600.0,3.9008,3.9008,3.8915,3.8915,5217600.0
2010-08-24 09:55:00,4.2,4.21,4.19,4.2,6764800.0,3.8915,3.9008,3.8823,3.8915,6764800.0
2010-08-24 10:00:00,4.2,4.2,4.15,4.19,13657600.0,3.8915,3.8915,3.8452,3.8823,13657600.0
2010-08-24 10:05:00,4.19,4.19,4.17,4.18,3287200.0,3.8823,3.8823,3.8637,3.873,3287200.0
2010-08-24 10:10:00,4.18,4.2,4.18,4.19,4032000.0,3.873,3.8915,3.873,3.8823,4032000.0
2010-08-24 10:15:00,4.19,4.21,4.19,4.21,5076000.0,3.8823,3.9008,3.8823,3.9008,5076000.0
2010-08-24 10:20:00,4.21,4.22,4.2,4.21,5248000.0,3.9008,3.9101,3.8915,3.9008,5248000.0
2010-08-24 10:25:00,4.21,4.22,4.2,4.2,2585600.0,3.9008,3.9101,3.8915,3.8915,2585600.0
2010-08-24 10:30:00,4.2,4.21,4.19,4.19,4336000.0,3.8915,3.9008,3.8823,3.8823,4336000.0
2010-08-24 10:35:00,4.19,4.2,4.18,4.2,2104800.0,3.8823,3.8915,3.873,3.8915,2104800.0
2010-08-24 10:40:00,4.2,4.21,4.2,4.21,2693600.0,3.8915,3.9008,3.8915,3.9008,2693600.0
2010-08-24 10:45:00,4.21,4.21,4.2,4.21,767200.0,3.9008,3.9008,3.8915,3.9008,767200.0
2010-08-24 10:50:00,4.21,4.22,4.2,4.2,1664800.0,3.9008,3.9101,3.8915,3.8915,1664800.0
2010-08-24 10:55:00,4.2,4.22,4.2,4.22,2306400.0,3.8915,3.9101,3.8915,3.9101,2306400.0
2010-08-24 11:00:00,4.22,4.24,4.22,4.23,5798400.0,3.9101,3.9286,3.9101,3.9193,5798400.0
2010-08-24 11:05:00,4.23,4.24,4.22,4.22,1876000.0,3.9193,3.9286,3.9101,3.9101,1876000.0
2010-08-24 11:10:00,4.22,4.23,4.22,4.22,2667200.0,3.9101,3.9193,3.9101,3.9101,2667200.0
2010-08-24 11:15:00,4.22,4.22,4.21,4.22,1353600.0,3.9101,3.9101,3.9008,3.9101,1353600.0
2010-08-24 11:20:00,4.22,4.23,4.22,4.23,937600.0,3.9101,3.9193,3.9101,3.9193,937600.0
2010-08-24 11:25:00,4.23,4.23,4.22,4.23,867200.0,3.9193,3.9193,3.9101,3.9193,867200.0
2010-08-24 11:30:00,4.23,4.24,4.23,4.24,1572800.0,3.9193,3.9286,3.9193,3.9286,1572800.0
2010-08-24 11:35:00,4.24,4.25,4.24,4.24,2331200.0,3.9286,3.9379,3.9286,3.9286,2331200.0
2010-08-24 11:40:00,4.25,4.26,4.24,4.25,1604000.0,3.9379,3.9471,3.9286,3.9379,1604000.0
2010-08-24 11:45:00,4.25,4.25,4.24,4.24,2024000.0,3.9379,3.9379,3.9286,3.9286,2024000.0
2010-08-24 11:50:00,4.24,4.25,4.24,4.24,1751200.0,3.9286,3.9379,3.9286,3.9286,1751200.0
2010-08-24 11:55:00,4.24,4.25,4.24,4.24,1204800.0,3.9286,3.9379,3.9286,3.9286,1204800.0
2010-08-24 12:00:00,4.24,4.24,4.23,4.24,1146400.0,3.9286,3.9286,3.9193,3.9286,1146400.0
2010-08-24 12:05:00,4.24,4.25,4.24,4.25,855200.0,3.9286,3.9379,3.9286,3.9379,855200.0
2010-08-24 12:10:00,4.25,4.25,4.24,4.24,707200.0,3.9379,3.9379,3.9286,3.9286,707200.0
2010-08-24 12:15:00,4.24,4.24,4.23,4.23,1494400.0,3.9286,3.9286,3.9193,3.9193,1494400.0
2010-08-24 12:20:00,4.23,4.23,4.22,4.22,1919200.0,3.9193,3.9193,3.9101,3.9101,1919200.0
2010-08-24 12:25:00,4.22,4.23,4.21,4.22,1275200.0,3.9101,3.9193,3.9008,3.9101,1275200.0
2010-08-24 12:30:00,4.22,4.23,4.22,4.22,1125600.0,3.9101,3.9193,3.9101,3.9101,1125600.0
2010-08-24 12:35:00,4.22,4.23,4.22,4.22,922400.0,3.9101,3.9193,3.9101,3.9101,922400.0
2010-08-24 12:40:00,4.22,4.23,4.22,4.23,517600.0,3.9101,3.9193,3.9101,3.9193,517600.0
2010-08-24 12:45:00,4.23,4.23,4.22,4.22,425600.0,3.9193,3.9193,3.9101,3.9101,425600.0
2010-08-24 12:50:00,4.22,4.22,4.21,4.22,985600.0,3.9101,3.9101,3.9008,3.9101,985600.0
2010-08-24 12:55:00,4.22,4.22,4.22,4.22,710400.0,3.9101,3.9101,3.9101,3.9101,710400.0
2010-08-24 13:00:00,4.22,4.22,4.21,4.21,905600.0,3.9101,3.9101,3.9008,3.9008,905600.0
2010-08-24 13:05:00,4.21,4.22,4.21,4.21,669600.0,3.9008,3.9101,3.9008,3.9008,669600.0
2010-08-24 13:10:00,4.21,4.22,4.21,4.22,1580800.0,3.9008,3.9101,3.9008,3.9101,1580800.0
2010-08-24 13:15:00,4.22,4.22,4.22,4.22,352800.0,3.9101,3.9101,3.9101,3.9101,352800.0
2010-08-24 13:20:00,4.22,4.22,4.21,4.22,635200.0,3.9101,3.9101,3.9008,3.9101,635200.0
2010-08-24 13:25:00,4.22,4.24,4.22,4.24,2282400.0,3.9101,3.9286,3.9101,3.9286,2282400.0
2010-08-24 13:30:00,4.24,4.24,4.23,4.23,1404800.0,3.9286,3.9286,3.9193,3.9193,1404800.0
2010-08-24 13:35:00,4.23,4.23,4.23,4.23,661600.0,3.9193,3.9193,3.9193,3.9193,661600.0
2010-08-24 13:40:00,4.23,4.23,4.2,4.21,3240000.0,3.9193,3.9193,3.8915,3.9008,3240000.0
2010-08-24 13:45:00,4.21,4.21,4.2,4.2,2087200.0,3.9008,3.9008,3.8915,3.8915,2087200.0
2010-08-24 13:50:00,4.2,4.21,4.19,4.19,1216800.0,3.8915,3.9008,3.8823,3.8823,1216800.0
2010-08-24 13:55:00,4.19,4.2,4.19,4.2,1108000.0,3.8823,3.8915,3.8823,3.8915,1108000.0
2010-08-24 14:00:00,4.2,4.21,4.19,4.2,3387200.0,3.8915,3.9008,3.8823,3.8915,3387200.0
2010-08-24 14:05:00,4.2,4.21,4.2,4.2,1168800.0,3.8915,3.9008,3.8915,3.8915,1168800.0
2010-08-24 14:10:00,4.2,4.2,4.2,4.2,999200.0,3.8915,3.8915,3.8915,3.8915,999200.0
2010-08-24 14:15:00,4.2,4.22,4.2,4.22,2180000.0,3.8915,3.9101,3.8915,3.9101,2180000.0
2010-08-24 14:20:00,4.21,4.22,4.21,4.22,1037600.0,3.9008,3.9101,3.9008,3.9101,1037600.0
2010-08-24 14:25:00,4.22,4.22,4.2,4.2,1178400.0,3.9101,3.9101,3.8915,3.8915,1178400.0
2010-08-24 14:30:00,4.21,4.21,4.2,4.21,955200.0,3.9008,3.9008,3.8915,3.9008,955200.0
2010-08-24 14:35:00,4.2,4.23,4.2,4.23,1712000.0,3.8915,3.9193,3.8915,3.9193,1712000.0
2010-08-24 14:40:00,4.22,4.23,4.21,4.22,1169600.0,3.9101,3.9193,3.9008,3.9101,1169600.0
2010-08-24 14:45:00,4.22,4.23,4.21,4.22,1184000.0,3.9101,3.9193,3.9008,3.9101,1184000.0
2010-08-24 14:50:00,4.22,4.22,4.21,4.22,800800.0,3.9101,3.9101,3.9008,3.9101,800800.0
2010-08-24 14:55:00,4.22,4.23,4.21,4.22,2004800.0,3.9101,3.9193,3.9008,3.9101,2004800.0
2010-08-24 15:00:00,4.22,4.23,4.22,4.23,2157600.0,3.9101,3.9193,3.9101,3.9193,2157600.0
2010-08-24 15:05:00,4.23,4.24,4.23,4.24,2203200.0,3.9193,3.9286,3.9193,3.9286,2203200.0
2010-08-24 15:10:00,4.24,4.24,4.23,4.23,1163200.0,3.9286,3.9286,3.9193,3.9193,1163200.0
2010-08-24 15:15:00,4.23,4.23,4.22,4.23,1158400.0,3.9193,3.9193,3.9101,3.9193,1158400.0
2010-08-24 15:20:00,4.23,4.24,4.22,4.24,2598400.0,3.9193,3.9286,3.9101,3.9286,2598400.0
2010-08-24 15:25:00,4.24,4.25,4.23,4.24,3944800.0,3.9286,3.9379,3.9193,3.9286,3944800.0
2010-08-24 15:30:00,4.24,4.24,4.23,4.23,1013600.0,3.9286,3.9286,3.9193,3.9193,1013600.0
2010-08-24 15:35:00,4.23,4.23,4.21,4.21,3704000.0,3.9193,3.9193,3.9008,3.9008,3704000.0
2010-08-24 15:40:00,4.21,4.22,4.2,4.21,1640800.0,3.9008,3.9101,3.8915,3.9008,1640800.0
2010-08-24 15:45:00,4.21,4.21,4.2,4.21,2982400.0,3.9008,3.9008,3.8915,3.9008,2982400.0
2010-08-24 15:50:00,4.21,4.21,4.19,4.19,4080800.0,3.9008,3.9008,3.8823,3.8823,4080800.0
2010-08-24 15:55:00,4.19,4.19,4.18,4.19,7369600.0,3.8823,3.8823,3.873,3.8823,7369600.0
2010-08-25 09:30:00,4.14,4.16,4.14,4.16,5564800.0,3.8359,3.8545,3.8359,3.8545,5564800.0
2010-08-25 09:35:00,4.16,4.17,4.14,4.16,3835200.0,3.8545,3.8637,3.8359,3.8545,3835200.0
2010-08-25 09:40:00,4.16,4.17,4.14,4.15,5824800.0,3.8545,3.8637,3.8359,3.8452,5824800.0
2010-08-25 09:45:00,4.15,4.15,4.13,4.13,5154400.0,3.8452,3.8452,3.8267,3.8267,5154400.0
2010-08-25 09:50:00,4.13,4.14,4.12,4.13,5394400.0,3.8267,3.8359,3.8174,3.8267,5394400.0
2010-08-25 09:55:00,4.13,4.13,4.11,4.12,3956800.0,3.8267,3.8267,3.8081,3.8174,3956800.0
2010-08-25 10:00:00,4.12,4.14,4.09,4.13,12104000.0,3.8174,3.8359,3.7896,3.8267,12104000.0
2010-08-25 10:05:00,4.13,4.15,4.12,4.15,6994400.0,3.8267,3.8452,3.8174,3.8452,6994400.0
2010-08-25 10:10:00,4.15,4.15,4.13,4.14,2970400.0,3.8452,3.8452,3.8267,3.8359,2970400.0
2010-08-25 10:15:00,4.14,4.15,4.13,4.13,3608000.0,3.8359,3.8452,3.8267,3.8267,3608000.0
2010-08-25 10:20:00,4.13,4.14,4.13,4.14,2076800.0,3.8267,3.8359,3.8267,3.8359,2076800.0
2010-08-25 10:25:00,4.14,4.15,4.13,4.14,1488000.0,3.8359,3.8452,3.8267,3.8359,1488000.0
2010-08-25 10:30:00,4.14,4.14,4.12,4.13,2780000.0,3.8359,3.8359,3.8174,3.8267,2780000.0
2010-08-25 10:35:00,4.13,4.13,4.11,4.12,2635200.0,3.8267,3.8267,3.8081,3.8174,2635200.0
2010-08-25 10:40:00,4.12,4.14,4.12,4.14,2900000.0,3.8174,3.8359,3.8174,3.8359,2900000.0
2010-08-25 10:45:00,4.14,4.15,4.13,4.15,1856800.0,3.8359,3.8452,3.8267,3.8452,1856800.0
2010-08-25 10:50:00,4.15,4.15,4.14,4.14,1694400.0,3.8452,3.8452,3.8359,3.8359,1694400.0
2010-08-25 10:55:00,4.14,4.16,4.14,4.16,3630400.0,3.8359,3.8545,3.8359,3.8545,3630400.0
2010-08-25 11:00:00,4.16,4.17,4.15,4.16,2315200.0,3.8545,3.8637,3.8452,3.8545,2315200.0
2010-08-25 11:05:00,4.16,4.17,4.15,4.16,1777600.0,3.8545,3.8637,3.8452,3.8545,1777600.0
2010-08-25 11:10:00,4.16,4.16,4.14,4.16,4164000.0,3.8545,3.8545,3.8359,3.8545,4164000.0
2010-08-25 11:15:00,4.16,4.17,4.15,4.17,2468800.0,3.8545,3.8637,3.8452,3.8637,2468800.0
2010-08-25 11:20:00,4.17,4.18,4.17,4.17,2833600.0,3.8637,3.873,3.8637,3.8637,2833600.0
2010-08-25 11:25:00,4.17,4.18,4.17,4.18,1529600.0,3.8637,3.873,3.8637,3.873,1529600.0
2010-08-25 11:30:00,4.18,4.18,4.16,4.16,1478400.0,3.873,3.873,3.8545,3.8545,1478400.0
2010-08-25 11:35:00,4.16,4.17,4.16,4.16,866400.0,3.8545,3.8637,3.8545,3.8545,866400.0
2010-08-25 11:40:00,4.16,4.17,4.16,4.16,1520800.0,3.8545,3.8637,3.8545,3.8545,1520800.0
2010-08-25 11:45:00,4.16,4.17,4.16,4.16,644000.0,3.8545,3.8637,3.8545,3.8545,644000.0
2010-08-25 11:50:00,4.16,4.16,4.16,4.16,1218400.0,3.8545,3.8545,3.8545,3.8545,1218400.0
2010-08-25 11:55:00,4.16,4.17,4.16,4.17,1325600.0,3.8545,3.8637,3.8545,3.8637,1325600.0
2010-08-25 12:00:00,4.17,4.18,4.16,4.18,624000.0,3.8637,3.873,3.8545,3.873,624000.0
2010-08-25 12:05:00,4.18,4.18,4.16,4.17,650400.0,3.873,3.873,3.8545,3.8637,650400.0
2010-08-25 12:10:00,4.17,4.17,4.16,4.17,1512000.0,3.8637,3.8637,3.8545,3.8637,1512000.0
2010-08-25 12:15:00,4.16,4.16,4.16,4.16,1128800.0,3.8545,3.8545,3.8545,3.8545,1128800.0
2010-08-25 12:20:00,4.16,4.17,4.15,4.16,716800.0,3.8545,3.8637,3.8452,3.8545,716800.0
2010-08-25 12:25:00,4.16,4.16,4.16,4.16,536800.0,3.8545,3.8545,3.8545,3.8545,536800.0
2010-08-25 12:30:00,4.16,4.17,4.15,4.15,2189600.0,3.8545,3.8637,3.8452,3.8452,2189600.0
2010-08-25 12:35:00,4.15,4.15,4.15,4.15,1037600.0,3.8452,3.8452,3.8452,3.8452,1037600.0
2010-08-25 12:40:00,4.15,4.15,4.14,4.15,1620000.0,3.8452,3.8452,3.8359,3.8452,1620000.0
2010-08-25 12:45:00,4.15,4.15,4.14,4.15,467200.0,3.8452,3.8452,3.8359,3.8452,467200.0
2010-08-25 12:50:00,4.15,4.15,4.15,4.15,944000.0,3.8452,3.8452,3.8452,3.8452,944000.0
2010-08-25 12:55:00,4.15,4.15,4.14,4.15,529600.0,3.8452,3.8452,3.8359,3.8452,529600.0
2010-08-25 13:00:00,4.15,4.15,4.14,4.15,1089600.0,3.8452,3.8452,3.8359,3.8452,1089600.0
2010-08-25 13:05:00,4.15,4.16,4.15,4.15,868800.0,3.8452,3.8545,3.8452,3.8452,868800.0
2010-08-25 13:10:00,4.16,4.16,4.15,4.16,1288000.0,3.8545,3.8545,3.8452,3.8545,1288000.0
2010-08-25 13:15:00,4.16,4.17,4.15,4.17,1027200.0,3.8545,3.8637,3.8452,3.8637,1027200.0
2010-08-25 13:20:00,4.16,4.17,4.16,4.16,393600.0,3.8545,3.8637,3.8545,3.8545,393600.0
2010-08-25 13:25:00,4.16,4.17,4.15,4.15,781600.0,3.8545,3.8637,3.8452,3.8452,781600.0
2010-08-25 13:30:00,4.15,4.16,4.15,4.16,608000.0,3.8452,3.8545,3.8452,3.8545,608000.0
2010-08-25 13:35:00,4.16,4.17,4.16,4.17,921600.0,3.8545,3.8637,3.8545,3.8637,921600.0
2010-08-25 13:40:00,4.17,4.18,4.16,4.18,660000.0,3.8637,3.873,3.8545,3.873,660000.0
2010-08-25 13:45:00,4.17,4.18,4.17,4.18,1494400.0,3.8637,3.873,3.8637,3.873,1494400.0
2010-08-25 13:50:00,4.18,4.18,4.17,4.17,696000.0,3.873,3.873,3.8637,3.8637,696000.0
2010-08-25 13:55:00,4.18,4.18,4.17,4.17,808800.0,3.873,3.873,3.8637,3.8637,808800.0
2010-08-25 14:00:00,4.17,4.18,4.17,4.18,1233600.0,3.8637,3.873,3.8637,3.873,1233600.0
2010-08-25 14:05:00,4.18,4.19,4.18,4.19,1713600.0,3.873,3.8823,3.873,3.8823,1713600.0
2010-08-25 14:10:00,4.19,4.2,4.18,4.19,1794400.0,3.8823,3.8915,3.873,3.8823,1794400.0
2010-08-25 14:15:00,4.19,4.2,4.18,4.19,1148800.0,3.8823,3.8915,3.873,3.8823,1148800.0
2010-08-25 14:20:00,4.19,4.19,4.18,4.18,821600.0,3.8823,3.8823,3.873,3.873,821600.0
2010-08-25 14:25:00,4.18,4.19,4.18,4.18,892800.0,3.873,3.8823,3.873,3.873,892800.0
2010-08-25 14:30:00,4.18,4.2,4.18,4.2,1128800.0,3.873,3.8915,3.873,3.8915,1128800.0
2010-08-25 14:35:00,4.2,4.22,4.2,4.21,3824000.0,3.8915,3.9101,3.8915,3.9008,3824000.0
2010-08-25 14:40:00,4.21,4.22,4.21,4.21,3301600.0,3.9008,3.9101,3.9008,3.9008,3301600.0
2010-08-25 14:45:00,4.21,4.23,4.21,4.22,2425600.0,3.9008,3.9193,3.9008,3.9101,2425600.0
2010-08-25 14:50:00,4.22,4.22,4.21,4.22,2639200.0,3.9101,3.9101,3.9008,3.9101,2639200.0
2010-08-25 14:55:00,4.22,4.23,4.21,4.23,1478400.0,3.9101,3.9193,3.9008,3.9193,1478400.0
2010-08-25 15:00:00,4.23,4.23,4.22,4.22,1890400.0,3.9193,3.9193,3.9101,3.9101,1890400.0
2010-08-25 15:05:00,4.22,4.22,4.21,4.22,1300000.0,3.9101,3.9101,3.9008,3.9101,1300000.0
2010-08-25 15:10:00,4.22,4.22,4.22,4.22,1148000.0,3.9101,3.9101,3.9101,3.9101,1148000.0
2010-08-25 15:15:00,4.22,4.23,4.2,4.21,3343200.0,3.9101,3.9193,3.8915,3.9008,3343200.0
2010-08-25 15:20:00,4.21,4.21,4.2,4.2,3534400.0,3.9008,3.9008,3.8915,3.8915,3534400.0
2010-08-25 15:25:00,4.2,4.21,4.2,4.2,1384000.0,3.8915,3.9008,3.8915,3.8915,1384000.0
2010-08-25 15:30:00,4.2,4.24,4.2,4.24,4152000.0,3.8915,3.9286,3.8915,3.9286,4152000.0
2010-08-25 15:35:00,4.24,4.24,4.23,4.24,1883200.0,3.9286,3.9286,3.9193,3.9286,1883200.0
2010-08-25 15:40:00,4.23,4.25,4.23,4.25,3065600.0,3.9193,3.9379,3.9193,3.9379,3065600.0
2010-08-25 15:45:00,4.25,4.25,4.24,4.24,3757600.0,3.9379,3.9379,3.9286,3.9286,3757600.0
2010-08-25 15:50:00,4.24,4.25,4.22,4.22,4362400.0,3.9286,3.9379,3.9101,3.9101,4362400.0
2010-08-25 15:55:00,4.22,4.23,4.22,4.22,5576000.0,3.9101,3.9193,3.9101,3.9101,5576000.0
2010-08-26 09:30:00,4.26,4.26,4.25,4.25,4824000.0,3.9471,3.9471,3.9379,3.9379,4824000.0
2010-08-26 09:35:00,4.25,4.26,4.25,4.25,2455200.0,3.9379,3.9471,3.9379,3.9379,2455200.0
2010-08-26 09:40:00,4.25,4.26,4.24,4.26,3449600.0,3.9379,3.9471,3.9286,3.9471,3449600.0
2010-08-26 09:45:00,4.26,4.26,4.24,4.24,2599200.0,3.9471,3.9471,3.9286,3.9286,2599200.0
2010-08-26 09:50:00,4.24,4.24,4.22,4.22,3852800.0,3.9286,3.9286,3.9101,3.9101,3852800.0
2010-08-26 09:55:00,4.22,4.25,4.22,4.24,3942400.0,3.9101,3.9379,3.9101,3.9286,3942400.0
2010-08-26 10:00:00,4.24,4.26,4.24,4.26,4407200.0,3.9286,3.9471,3.9286,3.9471,4407200.0
2010-08-26 10:05:00,4.26,4.26,4.25,4.26,2433600.0,3.9471,3.9471,3.9379,3.9471,2433600.0
2010-08-26 10:10:00,4.26,4.27,4.26,4.26,3640800.0,3.9471,3.9564,3.9471,3.9471,3640800.0
2010-08-26 10:15:00,4.26,4.27,4.26,4.26,1477600.0,3.9471,3.9564,3.9471,3.9471,1477600.0
2010-08-26 10:20:00,4.26,4.26,4.25,4.25,2036000.0,3.9471,3.9471,3.9379,3.9379,2036000.0
2010-08-26 10:25:00,4.25,4.25,4.24,4.25,1953600.0,3.9379,3.9379,3.9286,3.9379,1953600.0
2010-08-26 10:30:00,4.25,4.26,4.25,4.25,1498400.0,3.9379,3.9471,3.9379,3.9379,1498400.0
2010-08-26 10:35:00,4.25,4.27,4.25,4.27,1896000.0,3.9379,3.9564,3.9379,3.9564,1896000.0
2010-08-26 10:40:00,4.27,4.27,4.26,4.26,1678400.0,3.9564,3.9564,3.9471,3.9471,1678400.0
2010-08-26 10:45:00,4.26,4.26,4.26,4.26,870400.0,3.9471,3.9471,3.9471,3.9471,870400.0
2010-08-26 10:50:00,4.26,4.26,4.25,4.25,1424000.0,3.9471,3.9471,3.9379,3.9379,1424000.0
2010-08-26 10:55:00,4.25,4.25,4.24,4.25,2072000.0,3.9379,3.9379,3.9286,3.9379,2072000.0
2010-08-26 11:00:00,4.25,4.25,4.23,4.24,1519200.0,3.9379,3.9379,3.9193,3.9286,1519200.0
2010-08-26 11:05:00,4.24,4.24,4.2,4.21,7131200.0,3.9286,3.9286,3.8915,3.9008,7131200.0
2010-08-26 11:10:00,4.21,4.22,4.2,4.21,3036000.0,3.9008,3.9101,3.8915,3.9008,3036000.0
2010-08-26 11:15:00,4.21,4.23,4.21,4.22,4404800.0,3.9008,3.9193,3.9008,3.9101,4404800.0
2010-08-26 11:20:00,4.22,4.23,4.22,4.22,1396000.0,3.9101,3.9193,3.9101,3.9101,1396000.0
2010-08-26 11:25:00,4.22,4.22,4.21,4.22,1063200.0,3.9101,3.9101,3.9008,3.9101,1063200.0
2010-08-26 11:30:00,4.22,4.23,4.22,4.23,1152000.0,3.9101,3.9193,3.9101,3.9193,1152000.0
2010-08-26 11:35:00,4.23,4.23,4.22,4.22,1393600.0,3.9193,3.9193,3.9101,3.9101,1393600.0
2010-08-26 11:40:00,4.22,4.22,4.21,4.22,1440000.0,3.9101,3.9101,3.9008,3.9101,1440000.0
2010-08-26 11:45:00,4.22,4.22,4.21,4.22,632800.0,3.9101,3.9101,3.9008,3.9101,632800.0
2010-08-26 11:50:00,4.22,4.22,4.2,4.2,2670400.0,3.9101,3.9101,3.8915,3.8915,2670400.0
2010-08-26 11:55:00,4.2,4.23,4.2,4.23,6041600.0,3.8915,3.9193,3.8915,3.9193,6041600.0
2010-08-26 12:00:00,4.23,4.23,4.22,4.22,2157600.0,3.9193,3.9193,3.9101,3.9101,2157600.0
2010-08-26 12:05:00,4.22,4.22,4.21,4.22,1033600.0,3.9101,3.9101,3.9008,3.9101,1033600.0
2010-08-26 12:10:00,4.22,4.22,4.21,4.21,652800.0,3.9101,3.9101,3.9008,3.9008,652800.0
2010-08-26 12:15:00,4.21,4.21,4.2,4.21,1540800.0,3.9008,3.9008,3.8915,3.9008,1540800.0
2010-08-26 12:20:00,4.21,4.22,4.21,4.22,966400.0,3.9008,3.9101,3.9008,3.9101,966400.0
2010-08-26 12:25:00,4.22,4.22,4.22,4.22,416800.0,3.9101,3.9101,3.9101,3.9101,416800.0
2010-08-26 12:30:00,4.22,4.22,4.22,4.22,499200.0,3.9101,3.9101,3.9101,3.9101,499200.0
2010-08-26 12:35:00,4.22,4.22,4.22,4.22,608000.0,3.9101,3.9101,3.9101,3.9101,608000.0
2010-08-26 12:40:00,4.22,4.22,4.21,4.22,1179200.0,3.9101,3.9101,3.9008,3.9101,1179200.0
2010-08-26 12:45:00,4.21,4.22,4.21,4.21,1242400.0,3.9008,3.9101,3.9008,3.9008,1242400.0
2010-08-26 12:50:00,4.21,4.22,4.2,4.2,1941600.0,3.9008,3.9101,3.8915,3.8915,1941600.0
2010-08-26 12:55:00,4.2,4.21,4.19,4.21,2890400.0,3.8915,3.9008,3.8823,3.9008,2890400.0
2010-08-26 13:00:00,4.21,4.22,4.21,4.21,2121600.0,3.9008,3.9101,3.9008,3.9008,2121600.0
2010-08-26 13:05:00,4.21,4.21,4.2,4.2,565600.0,3.9008,3.9008,3.8915,3.8915,565600.0
2010-08-26 13:10:00,4.2,4.21,4.2,4.2,738400.0,3.8915,3.9008,3.8915,3.8915,738400.0
2010-08-26 13:15:00,4.2,4.21,4.2,4.2,889600.0,3.8915,3.9008,3.8915,3.8915,889600.0
2010-08-26 13:20:00,4.2,4.21,4.2,4.21,1238400.0,3.8915,3.9008,3.8915,3.9008,1238400.0
2010-08-26 13:25:00,4.21,4.21,4.21,4.21,705600.0,3.9008,3.9008,3.9008,3.9008,705600.0
2010-08-26 13:30:00,4.21,4.22,4.21,4.21,1154400.0,3.9008,3.9101,3.9008,3.9008,1154400.0
2010-08-26 13:35:00,4.21,4.21,4.21,4.21,301600.0,3.9008,3.9008,3.9008,3.9008,301600.0
2010-08-26 13:40:00,4.21,4.22,4.21,4.21,818400.0,3.9008,3.9101,3.9008,3.9008,818400.0
2010-08-26 13:45:00,4.21,4.21,4.2,4.2,432000.0,3.9008,3.9008,3.8915,3.8915,432000.0
2010-08-26 13:50:00,4.2,4.21,4.2,4.2,482400.0,3.8915,3.9008,3.8915,3.8915,482400.0
2010-08-26 13:55:00,4.2,4.2,4.19,4.19,2308800.0,3.8915,3.8915,3.8823,3.8823,2308800.0
2010-08-26 14:00:00,4.19,4.2,4.19,4.2,1079200.0,3.8823,3.8915,3.8823,3.8915,1079200.0
2010-08-26 14:05:00,4.2,4.2,4.18,4.18,4558400.0,3.8915,3.8915,3.873,3.873,4558400.0
2010-08-26 14:10:00,4.18,4.18,4.16,4.17,4721600.0,3.873,3.873,3.8545,3.8637,4721600.0
2010-08-26 14:15:00,4.17,4.18,4.16,4.17,2277600.0,3.8637,3.873,3.8545,3.8637,2277600.0
2010-08-26 14:20:00,4.17,4.18,4.17,4.17,1535200.0,3.8637,3.873,3.8637,3.8637,1535200.0
2010-08-26 14:25:00,4.17,4.18,4.17,4.17,876000.0,3.8637,3.873,3.8637,3.8637,876000.0
2010-08-26 14:30:00,4.17,4.17,4.16,4.16,3356000.0,3.8637,3.8637,3.8545,3.8545,3356000.0
2010-08-26 14:35:00,4.17,4.17,4.16,4.17,1748000.0,3.8637,3.8637,3.8545,3.8637,1748000.0
2010-08-26 14:40:00,4.17,4.18,4.17,4.17,1050400.0,3.8637,3.873,3.8637,3.8637,1050400.0
2010-08-26 14:45:00,4.17,4.17,4.16,4.16,1548000.0,3.8637,3.8637,3.8545,3.8545,1548000.0
2010-08-26 14:50:00,4.16,4.16,4.15,4.15,1950400.0,3.8545,3.8545,3.8452,3.8452,1950400.0
2010-08-26 14:55:00,4.15,4.16,4.14,4.15,4574400.0,3.8452,3.8545,3.8359,3.8452,4574400.0
2010-08-26 15:00:00,4.15,4.15,4.14,4.15,1953600.0,3.8452,3.8452,3.8359,3.8452,1953600.0
2010-08-26 15:05:00,4.15,4.16,4.14,4.16,1845600.0,3.8452,3.8545,3.8359,3.8545,1845600.0
2010-08-26 15:10:00,4.16,4.16,4.15,4.16,1514400.0,3.8545,3.8545,3.8452,3.8545,1514400.0
2010-08-26 15:15:00,4.16,4.17,4.16,4.17,2825600.0,3.8545,3.8637,3.8545,3.8637,2825600.0
2010-08-26 15:20:00,4.17,4.18,4.17,4.17,3625600.0,3.8637,3.873,3.8637,3.8637,3625600.0
2010-08-26 15:25:00,4.17,4.17,4.17,4.17,2385600.0,3.8637,3.8637,3.8637,3.8637,2385600.0
2010-08-26 15:30:00,4.17,4.18,4.16,4.18,1888000.0,3.8637,3.873,3.8545,3.873,1888000.0
2010-08-26 15:35:00,4.18,4.18,4.17,4.18,1986400.0,3.873,3.873,3.8637,3.873,1986400.0
2010-08-26 15:40:00,4.18,4.2,4.18,4.2,4053600.0,3.873,3.8915,3.873,3.8915,4053600.0
2010-08-26 15:45:00,4.2,4.2,4.18,4.19,3310400.0,3.8915,3.8915,3.873,3.8823,3310400.0
2010-08-26 15:50:00,4.19,4.19,4.17,4.18,3458400.0,3.8823,3.8823,3.8637,3.873,3458400.0
2010-08-26 15:55:00,4.18,4.18,4.16,4.16,3924800.0,3.873,3.873,3.8545,3.8545,3924800.0
2010-08-27 09:30:00,4.22,4.22,4.2,4.2,3940000.0,3.9101,3.9101,3.8915,3.8915,3940000.0
2010-08-27 09:35:00,4.2,4.21,4.19,4.19,1692800.0,3.8915,3.9008,3.8823,3.8823,1692800.0
2010-08-27 09:40:00,4.19,4.19,4.18,4.18,2464000.0,3.8823,3.8823,3.873,3.873,2464000.0
2010-08-27 09:45:00,4.18,4.18,4.17,4.17,2846400.0,3.873,3.873,3.8637,3.8637,2846400.0
2010-08-27 09:50:00,4.17,4.19,4.17,4.18,2530400.0,3.8637,3.8823,3.8637,3.873,2530400.0
2010-08-27 09:55:00,4.18,4.2,4.15,4.15,7898400.0,3.873,3.8915,3.8452,3.8452,7898400.0
2010-08-27 10:00:00,4.15,4.17,4.1,4.13,14894400.0,3.8452,3.8637,3.7989,3.8267,14894400.0
2010-08-27 10:05:00,4.12,4.13,4.09,4.12,8909600.0,3.8174,3.8267,3.7896,3.8174,8909600.0
2010-08-27 10:10:00,4.12,4.16,4.11,4.15,8043200.0,3.8174,3.8545,3.8081,3.8452,8043200.0
2010-08-27 10:15:00,4.15,4.17,4.15,4.16,5683200.0,3.8452,3.8637,3.8452,3.8545,5683200.0
2010-08-27 10:20:00,4.16,4.18,4.15,4.17,3904800.0,3.8545,3.873,3.8452,3.8637,3904800.0
2010-08-27 10:25:00,4.17,4.2,4.17,4.19,5988800.0,3.8637,3.8915,3.8637,3.8823,5988800.0
2010-08-27 10:30:00,4.19,4.21,4.19,4.2,4879200.0,3.8823,3.9008,3.8823,3.8915,4879200.0
2010-08-27 10:35:00,4.2,4.22,4.19,4.21,4149600.0,3.8915,3.9101,3.8823,3.9008,4149600.0
2010-08-27 10:40:00,4.21,4.22,4.2,4.2,2298400.0,3.9008,3.9101,3.8915,3.8915,2298400.0
2010-08-27 10:45:00,4.2,4.21,4.19,4.2,1524800.0,3.8915,3.9008,3.8823,3.8915,1524800.0
2010-08-27 10:50:00,4.2,4.2,4.19,4.19,1696000.0,3.8915,3.8915,3.8823,3.8823,1696000.0
2010-08-27 10:55:00,4.19,4.19,4.18,4.19,2456800.0,3.8823,3.8823,3.873,3.8823,2456800.0
2010-08-27 11:00:00,4.19,4.21,4.19,4.21,1128800.0,3.8823,3.9008,3.8823,3.9008,1128800.0
2010-08-27 11:05:00,4.21,4.24,4.21,4.24,6132000.0,3.9008,3.9286,3.9008,3.9286,6132000.0
2010-08-27 11:10:00,4.24,4.25,4.23,4.24,3020800.0,3.9286,3.9379,3.9193,3.9286,3020800.0
2010-08-27 11:15:00,4.24,4.26,4.24,4.25,2941600.0,3.9286,3.9471,3.9286,3.9379,2941600.0
2010-08-27 11:20:00,4.25,4.26,4.24,4.25,1457600.0,3.9379,3.9471,3.9286,3.9379,1457600.0
2010-08-27 11:25:00,4.25,4.26,4.24,4.25,1332000.0,3.9379,3.9471,3.9286,3.9379,1332000.0
2010-08-27 11:30:00,4.26,4.26,4.25,4.25,1326400.0,3.9471,3.9471,3.9379,3.9379,1326400.0
2010-08-27 11:35:00,4.25,4.25,4.24,4.24,1305600.0,3.9379,3.9379,3.9286,3.9286,1305600.0
2010-08-27 11:40:00,4.24,4.24,4.24,4.24,980000.0,3.9286,3.9286,3.9286,3.9286,980000.0
2010-08-27 11:45:00,4.24,4.25,4.24,4.25,530400.0,3.9286,3.9379,3.9286,3.9379,530400.0
2010-08-27 11:50:00,4.25,4.25,4.24,4.24,780800.0,3.9379,3.9379,3.9286,3.9286,780800.0
2010-08-27 11:55:00,4.24,4.25,4.24,4.24,986400.0,3.9286,3.9379,3.9286,3.9286,986400.0
2010-08-27 12:00:00,4.24,4.25,4.24,4.24,477600.0,3.9286,3.9379,3.9286,3.9286,477600.0
2010-08-27 12:05:00,4.24,4.25,4.24,4.25,822400.0,3.9286,3.9379,3.9286,3.9379,822400.0
2010-08-27 12:10:00,4.25,4.26,4.25,4.25,540800.0,3.9379,3.9471,3.9379,3.9379,540800.0
2010-08-27 12:15:00,4.25,4.26,4.25,4.26,782400.0,3.9379,3.9471,3.9379,3.9471,782400.0
2010-08-27 12:20:00,4.26,4.27,4.25,4.26,1142400.0,3.9471,3.9564,3.9379,3.9471,1142400.0
2010-08-27 12:25:00,4.26,4.26,4.25,4.26,738400.0,3.9471,3.9471,3.9379,3.9471,738400.0
2010-08-27 12:30:00,4.26,4.27,4.25,4.26,723200.0,3.9471,3.9564,3.9379,3.9471,723200.0
2010-08-27 12:35:00,4.26,4.26,4.25,4.25,557600.0,3.9471,3.9471,3.9379,3.9379,557600.0
2010-08-27 12:40:00,4.25,4.26,4.24,4.24,1028000.0,3.9379,3.9471,3.9286,3.9286,1028000.0
2010-08-27 12:45:00,4.24,4.25,4.24,4.24,848800.0,3.9286,3.9379,3.9286,3.9286,848800.0
2010-08-27 12:50:00,4.24,4.25,4.24,4.24,568800.0,3.9286,3.9379,3.9286,3.9286,568800.0
2010-08-27 12:55:00,4.24,4.24,4.22,4.23,1352800.0,3.9286,3.9286,3.9101,3.9193,1352800.0
2010-08-27 13:00:00,4.23,4.24,4.23,4.23,796800.0,3.9193,3.9286,3.9193,3.9193,796800.0
2010-08-27 13:05:00,4.23,4.24,4.23,4.24,741600.0,3.9193,3.9286,3.9193,3.9286,741600.0
2010-08-27 13:10:00,4.24,4.24,4.23,4.23,971200.0,3.9286,3.9286,3.9193,3.9193,971200.0
2010-08-27 13:15:00,4.23,4.23,4.22,4.23,500800.0,3.9193,3.9193,3.9101,3.9193,500800.0
2010-08-27 13:20:00,4.23,4.24,4.23,4.24,1016000.0,3.9193,3.9286,3.9193,3.9286,1016000.0
2010-08-27 13:25:00,4.24,4.25,4.24,4.25,1212000.0,3.9286,3.9379,3.9286,3.9379,1212000.0
2010-08-27 13:30:00,4.25,4.27,4.25,4.26,2017600.0,3.9379,3.9564,3.9379,3.9471,2017600.0
2010-08-27 13:35:00,4.26,4.27,4.26,4.26,3112000.0,3.9471,3.9564,3.9471,3.9471,3112000.0
2010-08-27 13:40:00,4.26,4.27,4.25,4.25,1427200.0,3.9471,3.9564,3.9379,3.9379,1427200.0
2010-08-27 13:45:00,4.26,4.26,4.25,4.25,740000.0,3.9471,3.9471,3.9379,3.9379,740000.0
2010-08-27 13:50:00,4.25,4.26,4.25,4.26,781600.0,3.9379,3.9471,3.9379,3.9471,781600.0
2010-08-27 13:55:00,4.26,4.28,4.26,4.28,2304000.0,3.9471,3.9657,3.9471,3.9657,2304000.0
2010-08-27 14:00:00,4.28,4.28,4.27,4.27,1486400.0,3.9657,3.9657,3.9564,3.9564,1486400.0
2010-08-27 14:05:00,4.27,4.27,4.25,4.26,2056800.0,3.9564,3.9564,3.9379,3.9471,2056800.0
2010-08-27 14:10:00,4.26,4.27,4.26,4.26,430400.0,3.9471,3.9564,3.9471,3.9471,430400.0
2010-08-27 14:15:00,4.26,4.27,4.26,4.27,1703200.0,3.9471,3.9564,3.9471,3.9564,1703200.0
2010-08-27 14:20:00,4.27,4.27,4.26,4.26,508000.0,3.9564,3.9564,3.9471,3.9471,508000.0
2010-08-27 14:25:00,4.26,4.27,4.26,4.27,404000.0,3.9471,3.9564,3.9471,3.9564,404000.0
2010-08-27 14:30:00,4.27,4.28,4.27,4.27,1461600.0,3.9564,3.9657,3.9564,3.9564,1461600.0
2010-08-27 14:35:00,4.27,4.29,4.27,4.29,1126400.0,3.9564,3.9749,3.9564,3.9749,1126400.0
2010-08-27 14:40:00,4.29,4.29,4.28,4.29,3234400.0,3.9749,3.9749,3.9657,3.9749,3234400.0
2010-08-27 14:45:00,4.29,4.29,4.28,4.28,2992800.0,3.9749,3.9749,3.9657,3.9657,2992800.0
2010-08-27 14:50:00,4.28,4.28,4.27,4.27,1430400.0,3.9657,3.9657,3.9564,3.9564,1430400.0
2010-08-27 14:55:00,4.27,4.28,4.27,4.28,632000.0,3.9564,3.9657,3.9564,3.9657,632000.0
2010-08-27 15:00:00,4.28,4.28,4.27,4.27,655200.0,3.9657,3.9657,3.9564,3.9564,655200.0
2010-08-27 15:05:00,4.27,4.27,4.26,4.27,557600.0,3.9564,3.9564,3.9471,3.9564,557600.0
2010-08-27 15:10:00,4.27,4.28,4.27,4.27,2109600.0,3.9564,3.9657,3.9564,3.9564,2109600.0
2010-08-27 15:15:00,4.27,4.27,4.26,4.27,1266400.0,3.9564,3.9564,3.9471,3.9564,1266400.0
2010-08-27 15:20:00,4.27,4.29,4.27,4.28,1797600.0,3.9564,3.9749,3.9564,3.9657,1797600.0
2010-08-27 15:25:00,4.29,4.3,4.28,4.29,2478400.0,3.9749,3.9842,3.9657,3.9749,2478400.0
2010-08-27 15:30:00,4.29,4.3,4.28,4.28,1736000.0,3.9749,3.9842,3.9657,3.9657,1736000.0
2010-08-27 15:35:00,4.28,4.29,4.28,4.28,1779200.0,3.9657,3.9749,3.9657,3.9657,1779200.0
2010-08-27 15:40:00,4.28,4.3,4.28,4.29,1755200.0,3.9657,3.9842,3.9657,3.9749,1755200.0
2010-08-27 15:45:00,4.3,4.3,4.29,4.29,1507200.0,3.9842,3.9842,3.9749,3.9749,1507200.0
2010-08-27 15:50:00,4.29,4.3,4.29,4.3,2202400.0,3.9749,3.9842,3.9749,3.9842,2202400.0
2010-08-27 15:55:00,4.3,4.3,4.29,4.29,6481600.0,3.9842,3.9842,3.9749,3.9749,6481600.0
2010-08-30 09:30:00,4.27,4.28,4.26,4.27,4820800.0,3.9564,3.9657,3.9471,3.9564,4820800.0
2010-08-30 09:35:00,4.27,4.29,4.27,4.28,4044800.0,3.9564,3.9749,3.9564,3.9657,4044800.0
2010-08-30 09:40:00,4.28,4.29,4.28,4.29,3502400.0,3.9657,3.9749,3.9657,3.9749,3502400.0
2010-08-30 09:45:00,4.29,4.3,4.29,4.29,2613600.0,3.9749,3.9842,3.9749,3.9749,2613600.0
2010-08-30 09:50:00,4.29,4.3,4.28,4.28,1606400.0,3.9749,3.9842,3.9657,3.9657,1606400.0
2010-08-30 09:55:00,4.28,4.3,4.28,4.29,1601600.0,3.9657,3.9842,3.9657,3.9749,1601600.0
2010-08-30 10:00:00,4.29,4.3,4.28,4.29,1192800.0,3.9749,3.9842,3.9657,3.9749,1192800.0
2010-08-30 10:05:00,4.29,4.3,4.29,4.29,1353600.0,3.9749,3.9842,3.9749,3.9749,1353600.0
2010-08-30 10:10:00,4.29,4.29,4.28,4.29,815200.0,3.9749,3.9749,3.9657,3.9749,815200.0
2010-08-30 10:15:00,4.29,4.29,4.26,4.27,3530400.0,3.9749,3.9749,3.9471,3.9564,3530400.0
2010-08-30 10:20:00,4.27,4.27,4.26,4.26,2900000.0,3.9564,3.9564,3.9471,3.9471,2900000.0
2010-08-30 10:25:00,4.26,4.26,4.25,4.26,1402400.0,3.9471,3.9471,3.9379,3.9471,1402400.0
2010-08-30 10:30:00,4.26,4.26,4.25,4.26,1892800.0,3.9471,3.9471,3.9379,3.9471,1892800.0
2010-08-30 10:35:00,4.26,4.26,4.26,4.26,848800.0,3.9471,3.9471,3.9471,3.9471,848800.0
2010-08-30 10:40:00,4.26,4.26,4.25,4.26,768000.0,3.9471,3.9471,3.9379,3.9471,768000.0
2010-08-30 10:45:00,4.26,4.27,4.25,4.27,2664000.0,3.9471,3.9564,3.9379,3.9564,2664000.0
2010-08-30 10:50:00,4.27,4.28,4.27,4.28,1696800.0,3.9564,3.9657,3.9564,3.9657,1696800.0
2010-08-30 10:55:00,4.28,4.28,4.27,4.27,1229600.0,3.9657,3.9657,3.9564,3.9564,1229600.0
2010-08-30 11:00:00,4.27,4.28,4.26,4.27,1697600.0,3.9564,3.9657,3.9471,3.9564,1697600.0
2010-08-30 11:05:00,4.26,4.27,4.26,4.26,831200.0,3.9471,3.9564,3.9471,3.9471,831200.0
2010-08-30 11:10:00,4.27,4.27,4.26,4.26,1008800.0,3.9564,3.9564,3.9471,3.9471,1008800.0
2010-08-30 11:15:00,4.26,4.27,4.26,4.27,718400.0,3.9471,3.9564,3.9471,3.9564,718400.0
2010-08-30 11:20:00,4.26,4.27,4.25,4.25,1476000.0,3.9471,3.9564,3.9379,3.9379,1476000.0
2010-08-30 11:25:00,4.25,4.26,4.25,4.26,850400.0,3.9379,3.9471,3.9379,3.9471,850400.0
2010-08-30 11:30:00,4.26,4.26,4.25,4.26,766400.0,3.9471,3.9471,3.9379,3.9471,766400.0
2010-08-30 11:35:00,4.26,4.26,4.25,4.25,1521600.0,3.9471,3.9471,3.9379,3.9379,1521600.0
2010-08-30 11:40:00,4.25,4.25,4.24,4.24,3344800.0,3.9379,3.9379,3.9286,3.9286,3344800.0
2010-08-30 11:45:00,4.24,4.24,4.23,4.24,2631200.0,3.9286,3.9286,3.9193,3.9286,2631200.0
2010-08-30 11:50:00,4.24,4.24,4.23,4.23,1376000.0,3.9286,3.9286,3.9193,3.9193,1376000.0
2010-08-30 11:55:00,4.23,4.24,4.23,4.24,2184800.0,3.9193,3.9286,3.9193,3.9286,2184800.0
2010-08-30 12:00:00,4.24,4.24,4.24,4.24,601600.0,3.9286,3.9286,3.9286,3.9286,601600.0
2010-08-30 12:05:00,4.24,4.24,4.23,4.24,528000.0,3.9286,3.9286,3.9193,3.9286,528000.0
2010-08-30 12:10:00,4.24,4.24,4.24,4.24,935200.0,3.9286,3.9286,3.9286,3.9286,935200.0
2010-08-30 12:15:00,4.24,4.24,4.24,4.24,246400.0,3.9286,3.9286,3.9286,3.9286,246400.0
2010-08-30 12:20:00,4.24,4.24,4.24,4.24,299200.0,3.9286,3.9286,3.9286,3.9286,299200.0
2010-08-30 12:25:00,4.24,4.24,4.24,4.24,293600.0,3.9286,3.9286,3.9286,3.9286,293600.0
2010-08-30 12:30:00,4.24,4.24,4.23,4.24,657600.0,3.9286,3.9286,3.9193,3.9286,657600.0
2010-08-30 12:35:00,4.24,4.25,4.24,4.25,525600.0,3.9286,3.9379,3.9286,3.9379,525600.0
2010-08-30 12:40:00,4.25,4.25,4.25,4.25,1001600.0,3.9379,3.9379,3.9379,3.9379,1001600.0
2010-08-30 12:45:00,4.25,4.26,4.25,4.26,2366400.0,3.9379,3.9471,3.9379,3.9471,2366400.0
2010-08-30 12:50:00,4.26,4.26,4.25,4.25,1231200.0,3.9471,3.9471,3.9379,3.9379,1231200.0
2010-08-30 12:55:00,4.25,4.26,4.25,4.25,1021600.0,3.9379,3.9471,3.9379,3.9379,1021600.0
2010-08-30 13:00:00,4.25,4.25,4.25,4.25,1480000.0,3.9379,3.9379,3.9379,3.9379,1480000.0
2010-08-30 13:05:00,4.25,4.25,4.25,4.25,324800.0,3.9379,3.9379,3.9379,3.9379,324800.0
2010-08-30 13:10:00,4.25,4.25,4.24,4.25,852000.0,3.9379,3.9379,3.9286,3.9379,852000.0
2010-08-30 13:15:00,4.25,4.26,4.25,4.25,676000.0,3.9379,3.9471,3.9379,3.9379,676000.0
2010-08-30 13:20:00,4.25,4.25,4.24,4.24,2639200.0,3.9379,3.9379,3.9286,3.9286,2639200.0
2010-08-30 13:25:00,4.24,4.24,4.22,4.23,2149600.0,3.9286,3.9286,3.9101,3.9193,2149600.0
2010-08-30 13:30:00,4.23,4.23,4.23,4.23,1390400.0,3.9193,3.9193,3.9193,3.9193,1390400.0
2010-08-30 13:35:00,4.23,4.23,4.22,4.22,1158400.0,3.9193,3.9193,3.9101,3.9101,1158400.0
2010-08-30 13:40:00,4.22,4.24,4.22,4.23,1200000.0,3.9101,3.9286,3.9101,3.9193,1200000.0
2010-08-30 13:45:00,4.23,4.24,4.23,4.24,458400.0,3.9193,3.9286,3.9193,3.9286,458400.0
2010-08-30 13:50:00,4.24,4.24,4.23,4.23,596000.0,3.9286,3.9286,3.9193,3.9193,596000.0
2010-08-30 13:55:00,4.23,4.23,4.22,4.23,1740800.0,3.9193,3.9193,3.9101,3.9193,1740800.0
2010-08-30 14:00:00,4.23,4.23,4.23,4.23,1096800.0,3.9193,3.9193,3.9193,3.9193,1096800.0
2010-08-30 14:05:00,4.23,4.23,4.21,4.22,2924800.0,3.9193,3.9193,3.9008,3.9101,2924800.0
2010-08-30 14:10:00,4.22,4.22,4.21,4.21,988800.0,3.9101,3.9101,3.9008,3.9008,988800.0
2010-08-30 14:15:00,4.21,4.22,4.21,4.22,2202400.0,3.9008,3.9101,3.9008,3.9101,2202400.0
2010-08-30 14:20:00,4.22,4.22,4.21,4.22,928800.0,3.9101,3.9101,3.9008,3.9101,928800.0
2010-08-30 14:25:00,4.22,4.23,4.21,4.23,1725600.0,3.9101,3.9193,3.9008,3.9193,1725600.0
2010-08-30 14:30:00,4.23,4.24,4.23,4.23,2675200.0,3.9193,3.9286,3.9193,3.9193,2675200.0
2010-08-30 14:35:00,4.23,4.23,4.22,4.23,823200.0,3.9193,3.9193,3.9101,3.9193,823200.0
2010-08-30 14:40:00,4.23,4.23,4.23,4.23,1041600.0,3.9193,3.9193,3.9193,3.9193,1041600.0
2010-08-30 14:45:00,4.23,4.23,4.22,4.22,864000.0,3.9193,3.9193,3.9101,3.9101,864000.0
2010-08-30 14:50:00,4.22,4.23,4.22,4.23,2297600.0,3.9101,3.9193,3.9101,3.9193,2297600.0
2010-08-30 14:55:00,4.23,4.23,4.22,4.23,1063200.0,3.9193,3.9193,3.9101,3.9193,1063200.0
2010-08-30 15:00:00,4.23,4.23,4.22,4.22,760800.0,3.9193,3.9193,3.9101,3.9101,760800.0
2010-08-30 15:05:00,4.22,4.23,4.21,4.21,1412000.0,3.9101,3.9193,3.9008,3.9008,1412000.0
2010-08-30 15:10:00,4.21,4.22,4.21,4.21,1081600.0,3.9008,3.9101,3.9008,3.9008,1081600.0
2010-08-30 15:15:00,4.21,4.21,4.2,4.2,3705600.0,3.9008,3.9008,3.8915,3.8915,3705600.0
2010-08-30 15:20:00,4.2,4.21,4.2,4.21,1963200.0,3.8915,3.9008,3.8915,3.9008,1963200.0
2010-08-30 15:25:00,4.21,4.21,4.2,4.2,1757600.0,3.9008,3.9008,3.8915,3.8915,1757600.0
2010-08-30 15:30:00,4.2,4.2,4.19,4.2,2896000.0,3.8915,3.8915,3.8823,3.8915,2896000.0
2010-08-30 15:35:00,4.2,4.21,4.2,4.21,2074400.0,3.8915,3.9008,3.8915,3.9008,2074400.0
2010-08-30 15:40:00,4.21,4.21,4.2,4.2,1608000.0,3.9008,3.9008,3.8915,3.8915,1608000.0
2010-08-30 15:45:00,4.2,4.2,4.19,4.19,2520000.0,3.8915,3.8915,3.8823,3.8823,2520000.0
2010-08-30 15:50:00,4.19,4.19,4.19,4.19,3740000.0,3.8823,3.8823,3.8823,3.8823,3740000.0
2010-08-30 15:55:00,4.19,4.19,4.17,4.17,6996000.0,3.8823,3.8823,3.8637,3.8637,6996000.0
2010-08-31 09:30:00,4.14,4.15,4.13,4.14,4875200.0,3.8359,3.8452,3.8267,3.8359,4875200.0
2010-08-31 09:35:00,4.13,4.14,4.12,4.13,4560800.0,3.8267,3.8359,3.8174,3.8267,4560800.0
2010-08-31 09:40:00,4.12,4.13,4.11,4.12,7416000.0,3.8174,3.8267,3.8081,3.8174,7416000.0
2010-08-31 09:45:00,4.12,4.17,4.11,4.16,10216800.0,3.8174,3.8637,3.8081,3.8545,10216800.0
2010-08-31 09:50:00,4.16,4.17,4.15,4.16,5884000.0,3.8545,3.8637,3.8452,3.8545,5884000.0
2010-08-31 09:55:00,4.16,4.17,4.14,4.15,2786400.0,3.8545,3.8637,3.8359,3.8452,2786400.0
2010-08-31 10:00:00,4.15,4.19,4.15,4.18,11023200.0,3.8452,3.8823,3.8452,3.873,11023200.0
2010-08-31 10:05:00,4.18,4.19,4.18,4.19,2783200.0,3.873,3.8823,3.873,3.8823,2783200.0
2010-08-31 10:10:00,4.19,4.21,4.19,4.2,5117600.0,3.8823,3.9008,3.8823,3.8915,5117600.0
2010-08-31 10:15:00,4.2,4.21,4.19,4.19,2650400.0,3.8915,3.9008,3.8823,3.8823,2650400.0
2010-08-31 10:20:00,4.19,4.19,4.18,4.18,2184800.0,3.8823,3.8823,3.873,3.873,2184800.0
2010-08-31 10:25:00,4.18,4.2,4.18,4.2,1787200.0,3.873,3.8915,3.873,3.8915,1787200.0
2010-08-31 10:30:00,4.2,4.21,4.19,4.2,2705600.0,3.8915,3.9008,3.8823,3.8915,2705600.0
2010-08-31 10:35:00,4.2,4.2,4.17,4.18,4640000.0,3.8915,3.8915,3.8637,3.873,4640000.0
2010-08-31 10:40:00,4.18,4.18,4.16,4.18,5241600.0,3.873,3.873,3.8545,3.873,5241600.0
2010-08-31 10:45:00,4.18,4.18,4.17,4.18,1672800.0,3.873,3.873,3.8637,3.873,1672800.0
2010-08-31 10:50:00,4.18,4.2,4.18,4.19,2887200.0,3.873,3.8915,3.873,3.8823,2887200.0
2010-08-31 10:55:00,4.19,4.2,4.18,4.2,1264000.0,3.8823,3.8915,3.873,3.8915,1264000.0
2010-08-31 11:00:00,4.2,4.21,4.2,4.2,2246400.0,3.8915,3.9008,3.8915,3.8915,2246400.0
2010-08-31 11:05:00,4.2,4.2,4.18,4.18,1916000.0,3.8915,3.8915,3.873,3.873,1916000.0
2010-08-31 11:10:00,4.18,4.18,4.17,4.18,3792000.0,3.873,3.873,3.8637,3.873,3792000.0
2010-08-31 11:15:00,4.18,4.19,4.18,4.18,1031200.0,3.873,3.8823,3.873,3.873,1031200.0
2010-08-31 11:20:00,4.18,4.21,4.18,4.2,2236800.0,3.873,3.9008,3.873,3.8915,2236800.0
2010-08-31 11:25:00,4.2,4.21,4.19,4.19,1828000.0,3.8915,3.9008,3.8823,3.8823,1828000.0
2010-08-31 11:30:00,4.19,4.21,4.19,4.21,1852000.0,3.8823,3.9008,3.8823,3.9008,1852000.0
2010-08-31 11:35:00,4.21,4.21,4.2,4.21,2301600.0,3.9008,3.9008,3.8915,3.9008,2301600.0
2010-08-31 11:40:00,4.21,4.21,4.2,4.2,1045600.0,3.9008,3.9008,3.8915,3.8915,1045600.0
2010-08-31 11:45:00,4.2,4.21,4.2,4.2,819200.0,3.8915,3.9008,3.8915,3.8915,819200.0
2010-08-31 11:50:00,4.2,4.22,4.2,4.22,2556000.0,3.8915,3.9101,3.8915,3.9101,2556000.0
2010-08-31 11:55:00,4.22,4.22,4.21,4.21,1884800.0,3.9101,3.9101,3.9008,3.9008,1884800.0
2010-08-31 12:00:00,4.21,4.22,4.21,4.21,816000.0,3.9008,3.9101,3.9008,3.9008,816000.0
2010-08-31 12:05:00,4.21,4.21,4.2,4.2,794400.0,3.9008,3.9008,3.8915,3.8915,794400.0
2010-08-31 12:10:00,4.2,4.2,4.2,4.2,1332000.0,3.8915,3.8915,3.8915,3.8915,1332000.0
2010-08-31 12:15:00,4.2,4.2,4.2,4.2,591200.0,3.8915,3.8915,3.8915,3.8915,591200.0
2010-08-31 12:20:00,4.2,4.2,4.2,4.2,374400.0,3.8915,3.8915,3.8915,3.8915,374400.0
2010-08-31 12:25:00,4.2,4.2,4.19,4.2,388000.0,3.8915,3.8915,3.8823,3.8915,388000.0
2010-08-31 12:30:00,4.19,4.2,4.19,4.2,608000.0,3.8823,3.8915,3.8823,3.8915,608000.0
2010-08-31 12:35:00,4.2,4.2,4.2,4.2,158400.0,3.8915,3.8915,3.8915,3.8915,158400.0
2010-08-31 12:40:00,4.2,4.2,4.18,4.19,1447200.0,3.8915,3.8915,3.873,3.8823,1447200.0
2010-08-31 12:45:00,4.19,4.2,4.19,4.19,454400.0,3.8823,3.8915,3.8823,3.8823,454400.0
2010-08-31 12:50:00,4.19,4.2,4.18,4.18,751200.0,3.8823,3.8915,3.873,3.873,751200.0
2010-08-31 12:55:00,4.18,4.18,4.18,4.18,1275200.0,3.873,3.873,3.873,3.873,1275200.0
2010-08-31 13:00:00,4.18,4.19,4.17,4.18,1666400.0,3.873,3.8823,3.8637,3.873,1666400.0
2010-08-31 13:05:00,4.18,4.19,4.18,4.19,572000.0,3.873,3.8823,3.873,3.8823,572000.0
2010-08-31 13:10:00,4.19,4.2,4.19,4.2,811200.0,3.8823,3.8915,3.8823,3.8915,811200.0
2010-08-31 13:15:00,4.2,4.2,4.19,4.19,720000.0,3.8915,3.8915,3.8823,3.8823,720000.0
2010-08-31 13:20:00,4.19,4.2,4.19,4.19,1640000.0,3.8823,3.8915,3.8823,3.8823,1640000.0
2010-08-31 13:25:00,4.19,4.2,4.19,4.2,842400.0,3.8823,3.8915,3.8823,3.8915,842400.0
2010-08-31 13:30:00,4.2,4.2,4.19,4.19,847200.0,3.8915,3.8915,3.8823,3.8823,847200.0
2010-08-31 13:35:00,4.2,4.21,4.19,4.2,795200.0,3.8915,3.9008,3.8823,3.8915,795200.0
2010-08-31 13:40:00,4.2,4.21,4.2,4.2,383200.0,3.8915,3.9008,3.8915,3.8915,383200.0
2010-08-31 13:45:00,4.2,4.2,4.19,4.2,480000.0,3.8915,3.8915,3.8823,3.8915,480000.0
2010-08-31 13:50:00,4.2,4.2,4.19,4.19,420800.0,3.8915,3.8915,3.8823,3.8823,420800.0
2010-08-31 13:55:00,4.19,4.2,4.19,4.2,493600.0,3.8823,3.8915,3.8823,3.8915,493600.0
2010-08-31 14:00:00,4.2,4.2,4.18,4.18,4332000.0,3.8915,3.8915,3.873,3.873,4332000.0
2010-08-31 14:05:00,4.18,4.21,4.18,4.2,3595200.0,3.873,3.9008,3.873,3.8915,3595200.0
2010-08-31 14:10:00,4.2,4.21,4.2,4.2,1576000.0,3.8915,3.9008,3.8915,3.8915,1576000.0
2010-08-31 14:15:00,4.2,4.2,4.17,4.17,3206400.0,3.8915,3.8915,3.8637,3.8637,3206400.0
2010-08-31 14:20:00,4.17,4.18,4.16,4.17,2980000.0,3.8637,3.873,3.8545,3.8637,2980000.0
2010-08-31 14:25:00,4.17,4.18,4.16,4.17,3720000.0,3.8637,3.873,3.8545,3.8637,3720000.0
2010-08-31 14:30:00,4.17,4.17,4.16,4.17,824800.0,3.8637,3.8637,3.8545,3.8637,824800.0
2010-08-31 14:35:00,4.17,4.17,4.14,4.15,3929600.0,3.8637,3.8637,3.8359,3.8452,3929600.0
2010-08-31 14:40:00,4.15,4.15,4.14,4.14,2922400.0,3.8452,3.8452,3.8359,3.8359,2922400.0
2010-08-31 14:45:00,4.14,4.15,4.13,4.13,4323200.0,3.8359,3.8452,3.8267,3.8267,4323200.0
2010-08-31 14:50:00,4.13,4.15,4.13,4.15,5283200.0,3.8267,3.8452,3.8267,3.8452,5283200.0
2010-08-31 14:55:00,4.15,4.15,4.14,4.14,1788800.0,3.8452,3.8452,3.8359,3.8359,1788800.0
2010-08-31 15:00:00,4.14,4.16,4.14,4.16,1572000.0,3.8359,3.8545,3.8359,3.8545,1572000.0
2010-08-31 15:05:00,4.15,4.16,4.14,4.15,2226400.0,3.8452,3.8545,3.8359,3.8452,2226400.0
2010-08-31 15:10:00,4.15,4.15,4.13,4.14,2347200.0,3.8452,3.8452,3.8267,3.8359,2347200.0
2010-08-31 15:15:00,4.14,4.15,4.14,4.15,2018400.0,3.8359,3.8452,3.8359,3.8452,2018400.0
2010-08-31 15:20:00,4.15,4.15,4.14,4.14,1719200.0,3.8452,3.8452,3.8359,3.8359,1719200.0
2010-08-31 15:25:00,4.14,4.15,4.14,4.15,600000.0,3.8359,3.8452,3.8359,3.8452,600000.0
2010-08-31 15:30:00,4.15,4.17,4.15,4.16,3171200.0,3.8452,3.8637,3.8452,3.8545,3171200.0
2010-08-31 15:35:00,4.16,4.16,4.14,4.14,2844800.0,3.8545,3.8545,3.8359,3.8359,2844800.0
2010-08-31 15:40:00,4.14,4.16,4.14,4.16,2359200.0,3.8359,3.8545,3.8359,3.8545,2359200.0
2010-08-31 15:45:00,4.16,4.19,4.16,4.18,6803200.0,3.8545,3.8823,3.8545,3.873,6803200.0
2010-08-31 15:50:00,4.18,4.18,4.16,4.16,2888800.0,3.873,3.873,3.8545,3.8545,2888800.0
2010-08-31 15:55:00,4.16,4.17,4.16,4.17,3460000.0,3.8545,3.8637,3.8545,3.8637,3460000.0
2010-09-01 09:30:00,4.28,4.3,4.28,4.3,6086400.0,3.9657,3.9842,3.9657,3.9842,6086400.0
2010-09-01 09:35:00,4.3,4.3,4.28,4.29,4328000.0,3.9842,3.9842,3.9657,3.9749,4328000.0
2010-09-01 09:40:00,4.29,4.3,4.28,4.28,4888000.0,3.9749,3.9842,3.9657,3.9657,4888000.0
2010-09-01 09:45:00,4.28,4.29,4.28,4.28,2794400.0,3.9657,3.9749,3.9657,3.9657,2794400.0
2010-09-01 09:50:00,4.28,4.31,4.28,4.3,6623200.0,3.9657,3.9935,3.9657,3.9842,6623200.0
2010-09-01 09:55:00,4.3,4.32,4.29,4.31,3368000.0,3.9842,4.0027,3.9749,3.9935,3368000.0
2010-09-01 10:00:00,4.31,4.39,4.3,4.38,14156000.0,3.9935,4.0676,3.9842,4.0583,14156000.0
2010-09-01 10:05:00,4.38,4.39,4.37,4.37,6288800.0,4.0583,4.0676,4.0491,4.0491,6288800.0
2010-09-01 10:10:00,4.38,4.39,4.37,4.39,3727200.0,4.0583,4.0676,4.0491,4.0676,3727200.0
2010-09-01 10:15:00,4.39,4.4,4.38,4.38,3854400.0,4.0676,4.0768,4.0583,4.0583,3854400.0
2010-09-01 10:20:00,4.39,4.39,4.38,4.38,2288800.0,4.0676,4.0676,4.0583,4.0583,2288800.0
2010-09-01 10:25:00,4.38,4.38,4.38,4.38,1687200.0,4.0583,4.0583,4.0583,4.0583,1687200.0
2010-09-01 10:30:00,4.38,4.39,4.38,4.39,2647200.0,4.0583,4.0676,4.0583,4.0676,2647200.0
2010-09-01 10:35:00,4.39,4.39,4.38,4.39,2009600.0,4.0676,4.0676,4.0583,4.0676,2009600.0
2010-09-01 10:40:00,4.39,4.4,4.39,4.39,1568800.0,4.0676,4.0768,4.0676,4.0676,1568800.0
2010-09-01 10:45:00,4.39,4.4,4.39,4.39,1416800.0,4.0676,4.0768,4.0676,4.0676,1416800.0
2010-09-01 10:50:00,4.39,4.41,4.39,4.41,4003200.0,4.0676,4.0861,4.0676,4.0861,4003200.0
2010-09-01 10:55:00,4.41,4.41,4.4,4.4,2104800.0,4.0861,4.0861,4.0768,4.0768,2104800.0
2010-09-01 11:00:00,4.4,4.41,4.4,4.41,1173600.0,4.0768,4.0861,4.0768,4.0861,1173600.0
2010-09-01 11:05:00,4.41,4.41,4.4,4.4,1249600.0,4.0861,4.0861,4.0768,4.0768,1249600.0
2010-09-01 11:10:00,4.4,4.4,4.4,4.4,1106400.0,4.0768,4.0768,4.0768,4.0768,1106400.0
2010-09-01 11:15:00,4.4,4.4,4.4,4.4,740800.0,4.0768,4.0768,4.0768,4.0768,740800.0
2010-09-01 11:20:00,4.4,4.4,4.4,4.4,644000.0,4.0768,4.0768,4.0768,4.0768,644000.0
2010-09-01 11:25:00,4.4,4.4,4.4,4.4,934400.0,4.0768,4.0768,4.0768,4.0768,934400.0
2010-09-01 11:30:00,4.4,4.41,4.4,4.41,1255200.0,4.0768,4.0861,4.0768,4.0861,1255200.0
2010-09-01 11:35:00,4.41,4.41,4.4,4.41,701600.0,4.0861,4.0861,4.0768,4.0861,701600.0
2010-09-01 11:40:00,4.41,4.41,4.4,4.41,636000.0,4.0861,4.0861,4.0768,4.0861,636000.0
2010-09-01 11:45:00,4.41,4.41,4.4,4.41,1285600.0,4.0861,4.0861,4.0768,4.0861,1285600.0
2010-09-01 11:50:00,4.4,4.42,4.4,4.42,1945600.0,4.0768,4.0954,4.0768,4.0954,1945600.0
2010-09-01 11:55:00,4.42,4.42,4.41,4.41,927200.0,4.0954,4.0954,4.0861,4.0861,927200.0
2010-09-01 12:00:00,4.41,4.41,4.4,4.41,619200.0,4.0861,4.0861,4.0768,4.0861,619200.0
2010-09-01 12:05:00,4.41,4.41,4.4,4.41,695200.0,4.0861,4.0861,4.0768,4.0861,695200.0
2010-09-01 12:10:00,4.41,4.41,4.4,4.41,260800.0,4.0861,4.0861,4.0768,4.0861,260800.0
2010-09-01 12:15:00,4.41,4.41,4.4,4.4,501600.0,4.0861,4.0861,4.0768,4.0768,501600.0
2010-09-01 12:20:00,4.4,4.4,4.4,4.4,651200.0,4.0768,4.0768,4.0768,4.0768,651200.0
2010-09-01 12:25:00,4.4,4.4,4.39,4.4,840000.0,4.0768,4.0768,4.0676,4.0768,840000.0
2010-09-01 12:30:00,4.4,4.4,4.4,4.4,356800.0,4.0768,4.0768,4.0768,4.0768,356800.0
2010-09-01 12:35:00,4.4,4.4,4.39,4.39,541600.0,4.0768,4.0768,4.0676,4.0676,541600.0
2010-09-01 12:40:00,4.39,4.4,4.39,4.4,643200.0,4.0676,4.0768,4.0676,4.0768,643200.0
2010-09-01 12:45:00,4.4,4.4,4.39,4.4,318400.0,4.0768,4.0768,4.0676,4.0768,318400.0
2010-09-01 12:50:00,4.4,4.4,4.39,4.4,808000.0,4.0768,4.0768,4.0676,4.0768,808000.0
2010-09-01 12:55:00,4.4,4.4,4.4,4.4,702400.0,4.0768,4.0768,4.0768,4.0768,702400.0
2010-09-01 13:00:00,4.4,4.4,4.4,4.4,390400.0,4.0768,4.0768,4.0768,4.0768,390400.0
2010-09-01 13:05:00,4.4,4.41,4.4,4.4,635200.0,4.0768,4.0861,4.0768,4.0768,635200.0
2010-09-01 13:10:00,4.4,4.41,4.4,4.41,390400.0,4.0768,4.0861,4.0768,4.0861,390400.0
2010-09-01 13:15:00,4.41,4.41,4.4,4.4,148800.0,4.0861,4.0861,4.0768,4.0768,148800.0
2010-09-01 13:20:00,4.4,4.41,4.4,4.4,244800.0,4.0768,4.0861,4.0768,4.0768,244800.0
2010-09-01 13:25:00,4.4,4.4,4.4,4.4,176000.0,4.0768,4.0768,4.0768,4.0768,176000.0
2010-09-01 13:30:00,4.4,4.41,4.4,4.41,768000.0,4.0768,4.0861,4.0768,4.0861,768000.0
2010-09-01 13:35:00,4.41,4.41,4.41,4.41,587200.0,4.0861,4.0861,4.0861,4.0861,587200.0
2010-09-01 13:40:00,4.41,4.41,4.41,4.41,519200.0,4.0861,4.0861,4.0861,4.0861,519200.0
2010-09-01 13:45:00,4.41,4.42,4.41,4.42,1657600.0,4.0861,4.0954,4.0861,4.0954,1657600.0
2010-09-01 13:50:00,4.42,4.42,4.41,4.41,805600.0,4.0954,4.0954,4.0861,4.0861,805600.0
2010-09-01 13:55:00,4.41,4.41,4.4,4.41,684800.0,4.0861,4.0861,4.0768,4.0861,684800.0
2010-09-01 14:00:00,4.41,4.41,4.4,4.41,1071200.0,4.0861,4.0861,4.0768,4.0861,1071200.0
2010-09-01 14:05:00,4.4,4.42,4.4,4.41,1523200.0,4.0768,4.0954,4.0768,4.0861,1523200.0
2010-09-01 14:10:00,4.41,4.41,4.39,4.4,2053600.0,4.0861,4.0861,4.0676,4.0768,2053600.0
2010-09-01 14:15:00,4.4,4.4,4.39,4.4,922400.0,4.0768,4.0768,4.0676,4.0768,922400.0
2010-09-01 14:20:00,4.4,4.4,4.39,4.39,1585600.0,4.0768,4.0768,4.0676,4.0676,1585600.0
2010-09-01 14:25:00,4.39,4.4,4.39,4.4,1744800.0,4.0676,4.0768,4.0676,4.0768,1744800.0
2010-09-01 14:30:00,4.4,4.4,4.4,4.4,490400.0,4.0768,4.0768,4.0768,4.0768,490400.0
2010-09-01 14:35:00,4.4,4.4,4.39,4.39,1028800.0,4.0768,4.0768,4.0676,4.0676,1028800.0
2010-09-01 14:40:00,4.39,4.4,4.39,4.39,612800.0,4.0676,4.0768,4.0676,4.0676,612800.0
2010-09-01 14:45:00,4.39,4.4,4.39,4.39,1292000.0,4.0676,4.0768,4.0676,4.0676,1292000.0
2010-09-01 14:50:00,4.39,4.4,4.39,4.39,690400.0,4.0676,4.0768,4.0676,4.0676,690400.0
2010-09-01 14:55:00,4.39,4.4,4.39,4.4,710400.0,4.0676,4.0768,4.0676,4.0768,710400.0
2010-09-01 15:00:00,4.4,4.4,4.39,4.39,1192800.0,4.0768,4.0768,4.0676,4.0676,1192800.0
2010-09-01 15:05:00,4.39,4.41,4.39,4.4,1987200.0,4.0676,4.0861,4.0676,4.0768,1987200.0
2010-09-01 15:10:00,4.4,4.41,4.4,4.41,789600.0,4.0768,4.0861,4.0768,4.0861,789600.0
2010-09-01 15:15:00,4.41,4.41,4.4,4.4,553600.0,4.0861,4.0861,4.0768,4.0768,553600.0
2010-09-01 15:20:00,4.4,4.41,4.39,4.4,1336800.0,4.0768,4.0861,4.0676,4.0768,1336800.0
2010-09-01 15:25:00,4.4,4.4,4.39,4.4,1178400.0,4.0768,4.0768,4.0676,4.0768,1178400.0
2010-09-01 15:30:00,4.4,4.41,4.39,4.41,1228000.0,4.0768,4.0861,4.0676,4.0861,1228000.0
2010-09-01 15:35:00,4.41,4.41,4.4,4.41,4348800.0,4.0861,4.0861,4.0768,4.0861,4348800.0
2010-09-01 15:40:00,4.41,4.42,4.41,4.42,2477600.0,4.0861,4.0954,4.0861,4.0954,2477600.0
2010-09-01 15:45:00,4.42,4.43,4.41,4.41,3848000.0,4.0954,4.1046,4.0861,4.0861,3848000.0
2010-09-01 15:50:00,4.42,4.42,4.41,4.41,2902400.0,4.0954,4.0954,4.0861,4.0861,2902400.0
2010-09-01 15:55:00,4.41,4.42,4.41,4.42,5157600.0,4.0861,4.0954,4.0861,4.0954,5157600.0
2010-09-02 09:30:00,4.44,4.44,4.43,4.43,2488000.0,4.1139,4.1139,4.1046,4.1046,2488000.0
2010-09-02 09:35:00,4.43,4.44,4.42,4.44,3088800.0,4.1046,4.1139,4.0954,4.1139,3088800.0
2010-09-02 09:40:00,4.44,4.44,4.42,4.43,2215200.0,4.1139,4.1139,4.0954,4.1046,2215200.0
2010-09-02 09:45:00,4.43,4.45,4.43,4.45,2871200.0,4.1046,4.1232,4.1046,4.1232,2871200.0
2010-09-02 09:50:00,4.45,4.46,4.45,4.45,2346400.0,4.1232,4.1324,4.1232,4.1232,2346400.0
2010-09-02 09:55:00,4.45,4.46,4.45,4.45,1108800.0,4.1232,4.1324,4.1232,4.1232,1108800.0
2010-09-02 10:00:00,4.45,4.48,4.45,4.46,9824800.0,4.1232,4.151,4.1232,4.1324,9824800.0
2010-09-02 10:05:00,4.46,4.46,4.45,4.45,2139200.0,4.1324,4.1324,4.1232,4.1232,2139200.0
2010-09-02 10:10:00,4.45,4.46,4.45,4.45,1652000.0,4.1232,4.1324,4.1232,4.1232,1652000.0
2010-09-02 10:15:00,4.45,4.46,4.44,4.44,1952000.0,4.1232,4.1324,4.1139,4.1139,1952000.0
2010-09-02 10:20:00,4.44,4.45,4.43,4.45,1748000.0,4.1139,4.1232,4.1046,4.1232,1748000.0
2010-09-02 10:25:00,4.45,4.46,4.45,4.46,1144000.0,4.1232,4.1324,4.1232,4.1324,1144000.0
2010-09-02 10:30:00,4.46,4.46,4.45,4.45,1116800.0,4.1324,4.1324,4.1232,4.1232,1116800.0
2010-09-02 10:35:00,4.45,4.46,4.45,4.46,567200.0,4.1232,4.1324,4.1232,4.1324,567200.0
2010-09-02 10:40:00,4.46,4.47,4.46,4.46,1569600.0,4.1324,4.1417,4.1324,4.1324,1569600.0
2010-09-02 10:45:00,4.46,4.46,4.46,4.46,913600.0,4.1324,4.1324,4.1324,4.1324,913600.0
2010-09-02 10:50:00,4.46,4.47,4.46,4.46,1159200.0,4.1324,4.1417,4.1324,4.1324,1159200.0
2010-09-02 10:55:00,4.46,4.47,4.46,4.47,1542400.0,4.1324,4.1417,4.1324,4.1417,1542400.0
2010-09-02 11:00:00,4.47,4.48,4.47,4.47,1702400.0,4.1417,4.151,4.1417,4.1417,1702400.0
2010-09-02 11:05:00,4.47,4.47,4.46,4.46,2001600.0,4.1417,4.1417,4.1324,4.1324,2001600.0
2010-09-02 11:10:00,4.46,4.46,4.45,4.45,1022400.0,4.1324,4.1324,4.1232,4.1232,1022400.0
2010-09-02 11:15:00,4.45,4.45,4.45,4.45,1511200.0,4.1232,4.1232,4.1232,4.1232,1511200.0
2010-09-02 11:20:00,4.45,4.45,4.45,4.45,897600.0,4.1232,4.1232,4.1232,4.1232,897600.0
2010-09-02 11:25:00,4.45,4.45,4.44,4.45,932000.0,4.1232,4.1232,4.1139,4.1232,932000.0
2010-09-02 11:30:00,4.45,4.45,4.44,4.45,845600.0,4.1232,4.1232,4.1139,4.1232,845600.0
2010-09-02 11:35:00,4.45,4.45,4.45,4.45,718400.0,4.1232,4.1232,4.1232,4.1232,718400.0
2010-09-02 11:40:00,4.45,4.46,4.45,4.46,742400.0,4.1232,4.1324,4.1232,4.1324,742400.0
2010-09-02 11:45:00,4.46,4.46,4.46,4.46,548800.0,4.1324,4.1324,4.1324,4.1324,548800.0
2010-09-02 11:50:00,4.46,4.47,4.46,4.47,642400.0,4.1324,4.1417,4.1324,4.1417,642400.0
2010-09-02 11:55:00,4.47,4.47,4.46,4.46,667200.0,4.1417,4.1417,4.1324,4.1324,667200.0
2010-09-02 12:00:00,4.46,4.46,4.46,4.46,650400.0,4.1324,4.1324,4.1324,4.1324,650400.0
2010-09-02 12:05:00,4.46,4.46,4.46,4.46,704800.0,4.1324,4.1324,4.1324,4.1324,704800.0
2010-09-02 12:10:00,4.46,4.47,4.46,4.47,642400.0,4.1324,4.1417,4.1324,4.1417,642400.0
2010-09-02 12:15:00,4.47,4.47,4.46,4.46,1125600.0,4.1417,4.1417,4.1324,4.1324,1125600.0
2010-09-02 12:20:00,4.46,4.47,4.46,4.46,1137600.0,4.1324,4.1417,4.1324,4.1324,1137600.0
2010-09-02 12:25:00,4.46,4.46,4.46,4.46,1300000.0,4.1324,4.1324,4.1324,4.1324,1300000.0
2010-09-02 12:30:00,4.46,4.46,4.46,4.46,271200.0,4.1324,4.1324,4.1324,4.1324,271200.0
2010-09-02 12:35:00,4.46,4.47,4.46,4.46,638400.0,4.1324,4.1417,4.1324,4.1324,638400.0
2010-09-02 12:40:00,4.46,4.47,4.46,4.46,468800.0,4.1324,4.1417,4.1324,4.1324,468800.0
2010-09-02 12:45:00,4.46,4.46,4.46,4.46,591200.0,4.1324,4.1324,4.1324,4.1324,591200.0
2010-09-02 12:50:00,4.46,4.46,4.45,4.45,1905600.0,4.1324,4.1324,4.1232,4.1232,1905600.0
2010-09-02 12:55:00,4.45,4.45,4.45,4.45,482400.0,4.1232,4.1232,4.1232,4.1232,482400.0
2010-09-02 13:00:00,4.45,4.45,4.45,4.45,359200.0,4.1232,4.1232,4.1232,4.1232,359200.0
2010-09-02 13:05:00,4.45,4.46,4.45,4.45,346400.0,4.1232,4.1324,4.1232,4.1232,346400.0
2010-09-02 13:10:00,4.45,4.45,4.44,4.44,872000.0,4.1232,4.1232,4.1139,4.1139,872000.0
2010-09-02 13:15:00,4.44,4.45,4.44,4.45,616800.0,4.1139,4.1232,4.1139,4.1232,616800.0
2010-09-02 13:20:00,4.45,4.45,4.45,4.45,475200.0,4.1232,4.1232,4.1232,4.1232,475200.0
2010-09-02 13:25:00,4.45,4.45,4.45,4.45,353600.0,4.1232,4.1232,4.1232,4.1232,353600.0
2010-09-02 13:30:00,4.45,4.45,4.45,4.45,346400.0,4.1232,4.1232,4.1232,4.1232,346400.0
2010-09-02 13:35:00,4.45,4.46,4.45,4.45,470400.0,4.1232,4.1324,4.1232,4.1232,470400.0
2010-09-02 13:40:00,4.45,4.46,4.45,4.45,454400.0,4.1232,4.1324,4.1232,4.1232,454400.0
2010-09-02 13:45:00,4.46,4.46,4.45,4.45,373600.0,4.1324,4.1324,4.1232,4.1232,373600.0
2010-09-02 13:50:00,4.45,4.46,4.45,4.46,80000.0,4.1232,4.1324,4.1232,4.1324,80000.0
2010-09-02 13:55:00,4.46,4.46,4.46,4.46,512800.0,4.1324,4.1324,4.1324,4.1324,512800.0
2010-09-02 14:00:00,4.46,4.46,4.46,4.46,373600.0,4.1324,4.1324,4.1324,4.1324,373600.0
2010-09-02 14:05:00,4.46,4.47,4.46,4.47,800800.0,4.1324,4.1417,4.1324,4.1417,800800.0
2010-09-02 14:10:00,4.47,4.48,4.47,4.48,2519200.0,4.1417,4.151,4.1417,4.151,2519200.0
2010-09-02 14:15:00,4.48,4.48,4.47,4.48,1180800.0,4.151,4.151,4.1417,4.151,1180800.0
2010-09-02 14:20:00,4.48,4.48,4.47,4.47,1163200.0,4.151,4.151,4.1417,4.1417,1163200.0
2010-09-02 14:25:00,4.47,4.47,4.47,4.47,691200.0,4.1417,4.1417,4.1417,4.1417,691200.0
2010-09-02 14:30:00,4.47,4.47,4.47,4.47,526400.0,4.1417,4.1417,4.1417,4.1417,526400.0
2010-09-02 14:35:00,4.47,4.47,4.47,4.47,310400.0,4.1417,4.1417,4.1417,4.1417,310400.0
2010-09-02 14:40:00,4.47,4.47,4.46,4.47,890400.0,4.1417,4.1417,4.1324,4.1417,890400.0
2010-09-02 14:45:00,4.47,4.47,4.47,4.47,450400.0,4.1417,4.1417,4.1417,4.1417,450400.0
2010-09-02 14:50:00,4.47,4.47,4.47,4.47,318400.0,4.1417,4.1417,4.1417,4.1417,318400.0
2010-09-02 14:55:00,4.47,4.47,4.47,4.47,368000.0,4.1417,4.1417,4.1417,4.1417,368000.0
2010-09-02 15:00:00,4.47,4.47,4.46,4.47,1011200.0,4.1417,4.1417,4.1324,4.1417,1011200.0
2010-09-02 15:05:00,4.47,4.47,4.47,4.47,596800.0,4.1417,4.1417,4.1417,4.1417,596800.0
2010-09-02 15:10:00,4.47,4.48,4.47,4.47,1288000.0,4.1417,4.151,4.1417,4.1417,1288000.0
2010-09-02 15:15:00,4.47,4.47,4.47,4.47,471200.0,4.1417,4.1417,4.1417,4.1417,471200.0
2010-09-02 15:20:00,4.47,4.48,4.47,4.48,1744800.0,4.1417,4.151,4.1417,4.151,1744800.0
2010-09-02 15:25:00,4.48,4.48,4.47,4.48,2127200.0,4.151,4.151,4.1417,4.151,2127200.0
2010-09-02 15:30:00,4.48,4.48,4.48,4.48,816800.0,4.151,4.151,4.151,4.151,816800.0
2010-09-02 15:35:00,4.48,4.49,4.48,4.49,1943200.0,4.151,4.1602,4.151,4.1602,1943200.0
2010-09-02 15:40:00,4.49,4.49,4.49,4.49,1336000.0,4.1602,4.1602,4.1602,4.1602,1336000.0
2010-09-02 15:45:00,4.49,4.5,4.49,4.5,2034400.0,4.1602,4.1695,4.1602,4.1695,2034400.0
2010-09-02 15:50:00,4.5,4.5,4.49,4.5,2335200.0,4.1695,4.1695,4.1602,4.1695,2335200.0
2010-09-02 15:55:00,4.5,4.5,4.49,4.5,2576000.0,4.1695,4.1695,4.1602,4.1695,2576000.0
2010-09-03 09:30:00,4.59,4.6,4.59,4.6,6198400.0,4.2529,4.2622,4.2529,4.2622,6198400.0
2010-09-03 09:35:00,4.6,4.62,4.6,4.61,6227200.0,4.2622,4.2807,4.2622,4.2714,6227200.0
2010-09-03 09:40:00,4.62,4.63,4.62,4.62,5579200.0,4.2807,4.29,4.2807,4.2807,5579200.0
2010-09-03 09:45:00,4.62,4.62,4.61,4.61,2524000.0,4.2807,4.2807,4.2714,4.2714,2524000.0
2010-09-03 09:50:00,4.61,4.62,4.61,4.62,1911200.0,4.2714,4.2807,4.2714,4.2807,1911200.0
2010-09-03 09:55:00,4.62,4.62,4.62,4.62,2430400.0,4.2807,4.2807,4.2807,4.2807,2430400.0
2010-09-03 10:00:00,4.62,4.62,4.59,4.61,8060800.0,4.2807,4.2807,4.2529,4.2714,8060800.0
2010-09-03 10:05:00,4.61,4.61,4.58,4.58,4157600.0,4.2714,4.2714,4.2436,4.2436,4157600.0
2010-09-03 10:10:00,4.58,4.59,4.57,4.57,3527200.0,4.2436,4.2529,4.2344,4.2344,3527200.0
2010-09-03 10:15:00,4.57,4.58,4.56,4.58,4416800.0,4.2344,4.2436,4.2251,4.2436,4416800.0
2010-09-03 10:20:00,4.58,4.59,4.58,4.58,3003200.0,4.2436,4.2529,4.2436,4.2436,3003200.0
2010-09-03 10:25:00,4.58,4.58,4.56,4.56,3878400.0,4.2436,4.2436,4.2251,4.2251,3878400.0
2010-09-03 10:30:00,4.56,4.56,4.55,4.55,2916800.0,4.2251,4.2251,4.2158,4.2158,2916800.0
2010-09-03 10:35:00,4.55,4.56,4.55,4.56,2446400.0,4.2158,4.2251,4.2158,4.2251,2446400.0
2010-09-03 10:40:00,4.56,4.57,4.56,4.57,2427200.0,4.2251,4.2344,4.2251,4.2344,2427200.0
2010-09-03 10:45:00,4.57,4.57,4.56,4.56,762400.0,4.2344,4.2344,4.2251,4.2251,762400.0
2010-09-03 10:50:00,4.56,4.56,4.55,4.55,987200.0,4.2251,4.2251,4.2158,4.2158,987200.0
2010-09-03 10:55:00,4.55,4.56,4.54,4.56,4050400.0,4.2158,4.2251,4.2066,4.2251,4050400.0
2010-09-03 11:00:00,4.56,4.56,4.55,4.55,1544000.0,4.2251,4.2251,4.2158,4.2158,1544000.0
2010-09-03 11:05:00,4.55,4.57,4.55,4.56,1309600.0,4.2158,4.2344,4.2158,4.2251,1309600.0
2010-09-03 11:10:00,4.56,4.57,4.55,4.57,1123200.0,4.2251,4.2344,4.2158,4.2344,1123200.0
2010-09-03 11:15:00,4.57,4.58,4.56,4.57,1806400.0,4.2344,4.2436,4.2251,4.2344,1806400.0
2010-09-03 11:20:00,4.57,4.57,4.57,4.57,900800.0,4.2344,4.2344,4.2344,4.2344,900800.0
2010-09-03 11:25:00,4.57,4.58,4.56,4.57,1148800.0,4.2344,4.2436,4.2251,4.2344,1148800.0
2010-09-03 11:30:00,4.57,4.57,4.56,4.57,756800.0,4.2344,4.2344,4.2251,4.2344,756800.0
2010-09-03 11:35:00,4.57,4.57,4.56,4.56,1139200.0,4.2344,4.2344,4.2251,4.2251,1139200.0
2010-09-03 11:40:00,4.56,4.57,4.56,4.57,1428000.0,4.2251,4.2344,4.2251,4.2344,1428000.0
2010-09-03 11:45:00,4.57,4.57,4.57,4.57,912800.0,4.2344,4.2344,4.2344,4.2344,912800.0
2010-09-03 11:50:00,4.57,4.57,4.56,4.57,1732000.0,4.2344,4.2344,4.2251,4.2344,1732000.0
2010-09-03 11:55:00,4.57,4.58,4.57,4.57,2163200.0,4.2344,4.2436,4.2344,4.2344,2163200.0
2010-09-03 12:00:00,4.57,4.58,4.57,4.57,1358400.0,4.2344,4.2436,4.2344,4.2344,1358400.0
2010-09-03 12:05:00,4.57,4.58,4.57,4.57,929600.0,4.2344,4.2436,4.2344,4.2344,929600.0
2010-09-03 12:10:00,4.57,4.58,4.57,4.58,588800.0,4.2344,4.2436,4.2344,4.2436,588800.0
2010-09-03 12:15:00,4.58,4.58,4.57,4.57,827200.0,4.2436,4.2436,4.2344,4.2344,827200.0
2010-09-03 12:20:00,4.57,4.58,4.57,4.57,322400.0,4.2344,4.2436,4.2344,4.2344,322400.0
2010-09-03 12:25:00,4.57,4.58,4.57,4.57,632000.0,4.2344,4.2436,4.2344,4.2344,632000.0
2010-09-03 12:30:00,4.57,4.58,4.57,4.58,662400.0,4.2344,4.2436,4.2344,4.2436,662400.0
2010-09-03 12:35:00,4.58,4.59,4.58,4.59,2568000.0,4.2436,4.2529,4.2436,4.2529,2568000.0
2010-09-03 12:40:00,4.59,4.59,4.58,4.59,664000.0,4.2529,4.2529,4.2436,4.2529,664000.0
2010-09-03 12:45:00,4.59,4.59,4.58,4.58,584800.0,4.2529,4.2529,4.2436,4.2436,584800.0
2010-09-03 12:50:00,4.58,4.59,4.58,4.59,584800.0,4.2436,4.2529,4.2436,4.2529,584800.0
2010-09-03 12:55:00,4.59,4.6,4.59,4.59,1502400.0,4.2529,4.2622,4.2529,4.2529,1502400.0
2010-09-03 13:00:00,4.59,4.6,4.59,4.6,1612800.0,4.2529,4.2622,4.2529,4.2622,1612800.0
2010-09-03 13:05:00,4.6,4.6,4.59,4.6,708000.0,4.2622,4.2622,4.2529,4.2622,708000.0
2010-09-03 13:10:00,4.6,4.6,4.59,4.6,348800.0,4.2622,4.2622,4.2529,4.2622,348800.0
2010-09-03 13:15:00,4.6,4.6,4.59,4.6,980000.0,4.2622,4.2622,4.2529,4.2622,980000.0
2010-09-03 13:20:00,4.6,4.6,4.59,4.6,929600.0,4.2622,4.2622,4.2529,4.2622,929600.0
2010-09-03 13:25:00,4.6,4.6,4.59,4.59,574400.0,4.2622,4.2622,4.2529,4.2529,574400.0
2010-09-03 13:30:00,4.59,4.6,4.59,4.59,1276000.0,4.2529,4.2622,4.2529,4.2529,1276000.0
2010-09-03 13:35:00,4.59,4.61,4.59,4.61,1402400.0,4.2529,4.2714,4.2529,4.2714,1402400.0
2010-09-03 13:40:00,4.61,4.61,4.6,4.6,1597600.0,4.2714,4.2714,4.2622,4.2622,1597600.0
2010-09-03 13:45:00,4.61,4.61,4.6,4.61,309600.0,4.2714,4.2714,4.2622,4.2714,309600.0
2010-09-03 13:50:00,4.61,4.61,4.61,4.61,1045600.0,4.2714,4.2714,4.2714,4.2714,1045600.0
2010-09-03 13:55:00,4.61,4.61,4.61,4.61,1250400.0,4.2714,4.2714,4.2714,4.2714,1250400.0
2010-09-03 14:00:00,4.61,4.61,4.61,4.61,398400.0,4.2714,4.2714,4.2714,4.2714,398400.0
2010-09-03 14:05:00,4.61,4.61,4.61,4.61,459200.0,4.2714,4.2714,4.2714,4.2714,459200.0
2010-09-03 14:10:00,4.61,4.61,4.6,4.6,1884000.0,4.2714,4.2714,4.2622,4.2622,1884000.0
2010-09-03 14:15:00,4.6,4.61,4.6,4.61,1045600.0,4.2622,4.2714,4.2622,4.2714,1045600.0
2010-09-03 14:20:00,4.61,4.61,4.61,4.61,675200.0,4.2714,4.2714,4.2714,4.2714,675200.0
2010-09-03 14:25:00,4.61,4.61,4.61,4.61,910400.0,4.2714,4.2714,4.2714,4.2714,910400.0
2010-09-03 14:30:00,4.61,4.61,4.61,4.61,848800.0,4.2714,4.2714,4.2714,4.2714,848800.0
2010-09-03 14:35:00,4.61,4.62,4.61,4.61,1896800.0,4.2714,4.2807,4.2714,4.2714,1896800.0
2010-09-03 14:40:00,4.61,4.61,4.6,4.6,753600.0,4.2714,4.2714,4.2622,4.2622,753600.0
2010-09-03 14:45:00,4.61,4.61,4.59,4.59,1170400.0,4.2714,4.2714,4.2529,4.2529,1170400.0
2010-09-03 14:50:00,4.59,4.6,4.59,4.59,592800.0,4.2529,4.2622,4.2529,4.2529,592800.0
2010-09-03 14:55:00,4.59,4.59,4.59,4.59,1634400.0,4.2529,4.2529,4.2529,4.2529,1634400.0
2010-09-03 15:00:00,4.59,4.59,4.58,4.59,1214400.0,4.2529,4.2529,4.2436,4.2529,1214400.0
2010-09-03 15:05:00,4.59,4.59,4.59,4.59,1256800.0,4.2529,4.2529,4.2529,4.2529,1256800.0
2010-09-03 15:10:00,4.59,4.6,4.59,4.59,964800.0,4.2529,4.2622,4.2529,4.2529,964800.0
2010-09-03 15:15:00,4.59,4.6,4.59,4.6,1199200.0,4.2529,4.2622,4.2529,4.2622,1199200.0
2010-09-03 15:20:00,4.6,4.6,4.6,4.6,1122400.0,4.2622,4.2622,4.2622,4.2622,1122400.0
2010-09-03 15:25:00,4.6,4.61,4.6,4.6,1076800.0,4.2622,4.2714,4.2622,4.2622,1076800.0
2010-09-03 15:30:00,4.6,4.61,4.59,4.59,2384000.0,4.2622,4.2714,4.2529,4.2529,2384000.0
2010-09-03 15:35:00,4.59,4.6,4.59,4.59,1370400.0,4.2529,4.2622,4.2529,4.2529,1370400.0
2010-09-03 15:40:00,4.6,4.61,4.59,4.61,1906400.0,4.2622,4.2714,4.2529,4.2714,1906400.0
2010-09-03 15:45:00,4.61,4.62,4.61,4.61,3925600.0,4.2714,4.2807,4.2714,4.2714,3925600.0
2010-09-03 15:50:00,4.61,4.61,4.61,4.61,1963200.0,4.2714,4.2714,4.2714,4.2714,1963200.0
2010-09-03 15:55:00,4.61,4.62,4.6,4.62,3004000.0,4.2714,4.2807,4.2622,4.2807,3004000.0
2010-09-07 09:30:00,4.57,4.58,4.56,4.56,4648800.0,4.2344,4.2436,4.2251,4.2251,4648800.0
2010-09-07 09:35:00,4.56,4.57,4.56,4.57,1861600.0,4.2251,4.2344,4.2251,4.2344,1861600.0
2010-09-07 09:40:00,4.57,4.58,4.56,4.58,5872800.0,4.2344,4.2436,4.2251,4.2436,5872800.0
2010-09-07 09:45:00,4.58,4.59,4.57,4.57,3055200.0,4.2436,4.2529,4.2344,4.2344,3055200.0
2010-09-07 09:50:00,4.57,4.57,4.55,4.56,2838400.0,4.2344,4.2344,4.2158,4.2251,2838400.0
2010-09-07 09:55:00,4.56,4.56,4.53,4.53,4064800.0,4.2251,4.2251,4.1973,4.1973,4064800.0
2010-09-07 10:00:00,4.53,4.54,4.53,4.54,3835200.0,4.1973,4.2066,4.1973,4.2066,3835200.0
2010-09-07 10:05:00,4.54,4.54,4.53,4.54,2210400.0,4.2066,4.2066,4.1973,4.2066,2210400.0
2010-09-07 10:10:00,4.54,4.55,4.54,4.55,1398400.0,4.2066,4.2158,4.2066,4.2158,1398400.0
2010-09-07 10:15:00,4.55,4.55,4.53,4.54,2576800.0,4.2158,4.2158,4.1973,4.2066,2576800.0
2010-09-07 10:20:00,4.54,4.54,4.52,4.53,2233600.0,4.2066,4.2066,4.188,4.1973,2233600.0
2010-09-07 10:25:00,4.53,4.54,4.53,4.54,1676000.0,4.1973,4.2066,4.1973,4.2066,1676000.0
2010-09-07 10:30:00,4.54,4.54,4.54,4.54,2011200.0,4.2066,4.2066,4.2066,4.2066,2011200.0
2010-09-07 10:35:00,4.54,4.54,4.53,4.54,1845600.0,4.2066,4.2066,4.1973,4.2066,1845600.0
2010-09-07 10:40:00,4.54,4.55,4.54,4.55,2314400.0,4.2066,4.2158,4.2066,4.2158,2314400.0
2010-09-07 10:45:00,4.55,4.55,4.55,4.55,613600.0,4.2158,4.2158,4.2158,4.2158,613600.0
2010-09-07 10:50:00,4.55,4.55,4.54,4.54,1068800.0,4.2158,4.2158,4.2066,4.2066,1068800.0
2010-09-07 10:55:00,4.54,4.55,4.54,4.55,1383200.0,4.2066,4.2158,4.2066,4.2158,1383200.0
2010-09-07 11:00:00,4.55,4.56,4.54,4.54,2131200.0,4.2158,4.2251,4.2066,4.2066,2131200.0
2010-09-07 11:05:00,4.54,4.54,4.53,4.54,1261600.0,4.2066,4.2066,4.1973,4.2066,1261600.0
2010-09-07 11:10:00,4.54,4.54,4.53,4.54,983200.0,4.2066,4.2066,4.1973,4.2066,983200.0
2010-09-07 11:15:00,4.54,4.54,4.53,4.54,895200.0,4.2066,4.2066,4.1973,4.2066,895200.0
2010-09-07 11:20:00,4.54,4.55,4.54,4.55,1474400.0,4.2066,4.2158,4.2066,4.2158,1474400.0
2010-09-07 11:25:00,4.55,4.55,4.54,4.55,780800.0,4.2158,4.2158,4.2066,4.2158,780800.0
2010-09-07 11:30:00,4.55,4.56,4.55,4.55,1044000.0,4.2158,4.2251,4.2158,4.2158,1044000.0
2010-09-07 11:35:00,4.55,4.55,4.54,4.54,984000.0,4.2158,4.2158,4.2066,4.2066,984000.0
2010-09-07 11:40:00,4.54,4.55,4.54,4.55,544800.0,4.2066,4.2158,4.2066,4.2158,544800.0
2010-09-07 11:45:00,4.55,4.55,4.54,4.55,772800.0,4.2158,4.2158,4.2066,4.2158,772800.0
2010-09-07 11:50:00,4.55,4.55,4.53,4.54,727200.0,4.2158,4.2158,4.1973,4.2066,727200.0
2010-09-07 11:55:00,4.54,4.56,4.54,4.56,2361600.0,4.2066,4.2251,4.2066,4.2251,2361600.0
2010-09-07 12:00:00,4.56,4.56,4.55,4.56,874400.0,4.2251,4.2251,4.2158,4.2251,874400.0
2010-09-07 12:05:00,4.56,4.56,4.56,4.56,1208000.0,4.2251,4.2251,4.2251,4.2251,1208000.0
2010-09-07 12:10:00,4.56,4.56,4.55,4.56,453600.0,4.2251,4.2251,4.2158,4.2251,453600.0
2010-09-07 12:15:00,4.56,4.56,4.55,4.55,700800.0,4.2251,4.2251,4.2158,4.2158,700800.0
2010-09-07 12:20:00,4.55,4.56,4.55,4.55,910400.0,4.2158,4.2251,4.2158,4.2158,910400.0
2010-09-07 12:25:00,4.55,4.55,4.54,4.55,729600.0,4.2158,4.2158,4.2066,4.2158,729600.0
2010-09-07 12:30:00,4.55,4.55,4.53,4.54,1042400.0,4.2158,4.2158,4.1973,4.2066,1042400.0
2010-09-07 12:35:00,4.54,4.54,4.54,4.54,794400.0,4.2066,4.2066,4.2066,4.2066,794400.0
2010-09-07 12:40:00,4.54,4.55,4.54,4.54,626400.0,4.2066,4.2158,4.2066,4.2066,626400.0
2010-09-07 12:45:00,4.54,4.55,4.54,4.54,549600.0,4.2066,4.2158,4.2066,4.2066,549600.0
2010-09-07 12:50:00,4.54,4.55,4.54,4.54,624000.0,4.2066,4.2158,4.2066,4.2066,624000.0
2010-09-07 12:55:00,4.54,4.54,4.54,4.54,672000.0,4.2066,4.2066,4.2066,4.2066,672000.0
2010-09-07 13:00:00,4.54,4.54,4.54,4.54,780000.0,4.2066,4.2066,4.2066,4.2066,780000.0
2010-09-07 13:05:00,4.54,4.54,4.53,4.54,1045600.0,4.2066,4.2066,4.1973,4.2066,1045600.0
2010-09-07 13:10:00,4.54,4.54,4.54,4.54,894400.0,4.2066,4.2066,4.2066,4.2066,894400.0
2010-09-07 13:15:00,4.54,4.54,4.54,4.54,764000.0,4.2066,4.2066,4.2066,4.2066,764000.0
2010-09-07 13:20:00,4.54,4.54,4.53,4.54,1501600.0,4.2066,4.2066,4.1973,4.2066,1501600.0
2010-09-07 13:25:00,4.54,4.54,4.53,4.54,1184000.0,4.2066,4.2066,4.1973,4.2066,1184000.0
2010-09-07 13:30:00,4.54,4.55,4.54,4.55,867200.0,4.2066,4.2158,4.2066,4.2158,867200.0
2010-09-07 13:35:00,4.55,4.55,4.55,4.55,400800.0,4.2158,4.2158,4.2158,4.2158,400800.0
2010-09-07 13:40:00,4.55,4.55,4.54,4.54,506400.0,4.2158,4.2158,4.2066,4.2066,506400.0
2010-09-07 13:45:00,4.54,4.55,4.54,4.55,326400.0,4.2066,4.2158,4.2066,4.2158,326400.0
2010-09-07 13:50:00,4.55,4.55,4.55,4.55,427200.0,4.2158,4.2158,4.2158,4.2158,427200.0
2010-09-07 13:55:00,4.55,4.56,4.55,4.56,531200.0,4.2158,4.2251,4.2158,4.2251,531200.0
2010-09-07 14:00:00,4.56,4.56,4.55,4.56,301600.0,4.2251,4.2251,4.2158,4.2251,301600.0
2010-09-07 14:05:00,4.56,4.56,4.55,4.55,722400.0,4.2251,4.2251,4.2158,4.2158,722400.0
2010-09-07 14:10:00,4.55,4.55,4.55,4.55,192000.0,4.2158,4.2158,4.2158,4.2158,192000.0
2010-09-07 14:15:00,4.55,4.56,4.55,4.56,1148800.0,4.2158,4.2251,4.2158,4.2251,1148800.0
2010-09-07 14:20:00,4.55,4.56,4.55,4.56,680800.0,4.2158,4.2251,4.2158,4.2251,680800.0
2010-09-07 14:25:00,4.56,4.56,4.55,4.55,731200.0,4.2251,4.2251,4.2158,4.2158,731200.0
2010-09-07 14:30:00,4.55,4.55,4.54,4.54,953600.0,4.2158,4.2158,4.2066,4.2066,953600.0
2010-09-07 14:35:00,4.54,4.55,4.53,4.54,1270400.0,4.2066,4.2158,4.1973,4.2066,1270400.0
2010-09-07 14:40:00,4.54,4.54,4.53,4.54,799200.0,4.2066,4.2066,4.1973,4.2066,799200.0
2010-09-07 14:45:00,4.54,4.54,4.53,4.54,580800.0,4.2066,4.2066,4.1973,4.2066,580800.0
2010-09-07 14:50:00,4.54,4.54,4.53,4.53,1223200.0,4.2066,4.2066,4.1973,4.1973,1223200.0
2010-09-07 14:55:00,4.53,4.53,4.51,4.52,3626400.0,4.1973,4.1973,4.1788,4.188,3626400.0
2010-09-07 15:00:00,4.52,4.53,4.51,4.53,1764000.0,4.188,4.1973,4.1788,4.1973,1764000.0
2010-09-07 15:05:00,4.53,4.53,4.52,4.52,1290400.0,4.1973,4.1973,4.188,4.188,1290400.0
2010-09-07 15:10:00,4.52,4.53,4.52,4.53,1050400.0,4.188,4.1973,4.188,4.1973,1050400.0
2010-09-07 15:15:00,4.53,4.53,4.52,4.53,1212800.0,4.1973,4.1973,4.188,4.1973,1212800.0
2010-09-07 15:20:00,4.53,4.53,4.52,4.52,688800.0,4.1973,4.1973,4.188,4.188,688800.0
2010-09-07 15:25:00,4.52,4.53,4.52,4.53,1655200.0,4.188,4.1973,4.188,4.1973,1655200.0
2010-09-07 15:30:00,4.53,4.53,4.52,4.52,644800.0,4.1973,4.1973,4.188,4.188,644800.0
2010-09-07 15:35:00,4.52,4.54,4.52,4.53,2352000.0,4.188,4.2066,4.188,4.1973,2352000.0
2010-09-07 15:40:00,4.53,4.54,4.53,4.53,740800.0,4.1973,4.2066,4.1973,4.1973,740800.0
2010-09-07 15:45:00,4.53,4.54,4.53,4.53,676000.0,4.1973,4.2066,4.1973,4.1973,676000.0
2010-09-07 15:50:00,4.53,4.53,4.51,4.51,4168800.0,4.1973,4.1973,4.1788,4.1788,4168800.0
2010-09-07 15:55:00,4.51,4.52,4.51,4.52,3380000.0,4.1788,4.188,4.1788,4.188,3380000.0
2010-09-08 09:30:00,4.53,4.55,4.53,4.55,2796000.0,4.1973,4.2158,4.1973,4.2158,2796000.0
2010-09-08 09:35:00,4.55,4.56,4.54,4.55,2892800.0,4.2158,4.2251,4.2066,4.2158,2892800.0
2010-09-08 09:40:00,4.55,4.57,4.55,4.57,3615200.0,4.2158,4.2344,4.2158,4.2344,3615200.0
2010-09-08 09:45:00,4.57,4.57,4.56,4.56,3455200.0,4.2344,4.2344,4.2251,4.2251,3455200.0
2010-09-08 09:50:00,4.56,4.56,4.55,4.56,1944000.0,4.2251,4.2251,4.2158,4.2251,1944000.0
2010-09-08 09:55:00,4.56,4.57,4.56,4.57,1513600.0,4.2251,4.2344,4.2251,4.2344,1513600.0
2010-09-08 10:00:00,4.57,4.58,4.57,4.58,2460800.0,4.2344,4.2436,4.2344,4.2436,2460800.0
2010-09-08 10:05:00,4.58,4.58,4.57,4.57,1520000.0,4.2436,4.2436,4.2344,4.2344,1520000.0
2010-09-08 10:10:00,4.57,4.59,4.57,4.59,3764000.0,4.2344,4.2529,4.2344,4.2529,3764000.0
2010-09-08 10:15:00,4.59,4.59,4.57,4.57,2099200.0,4.2529,4.2529,4.2344,4.2344,2099200.0
2010-09-08 10:20:00,4.58,4.58,4.57,4.58,1299200.0,4.2436,4.2436,4.2344,4.2436,1299200.0
2010-09-08 10:25:00,4.58,4.59,4.58,4.58,1645600.0,4.2436,4.2529,4.2436,4.2436,1645600.0
2010-09-08 10:30:00,4.58,4.59,4.58,4.59,2901600.0,4.2436,4.2529,4.2436,4.2529,2901600.0
2010-09-08 10:35:00,4.59,4.6,4.59,4.6,2100000.0,4.2529,4.2622,4.2529,4.2622,2100000.0
2010-09-08 10:40:00,4.6,4.6,4.59,4.59,1320000.0,4.2622,4.2622,4.2529,4.2529,1320000.0
2010-09-08 10:45:00,4.59,4.6,4.59,4.59,685600.0,4.2529,4.2622,4.2529,4.2529,685600.0
2010-09-08 10:50:00,4.59,4.59,4.59,4.59,740800.0,4.2529,4.2529,4.2529,4.2529,740800.0
2010-09-08 10:55:00,4.59,4.59,4.59,4.59,679200.0,4.2529,4.2529,4.2529,4.2529,679200.0
2010-09-08 11:00:00,4.59,4.6,4.59,4.6,1885600.0,4.2529,4.2622,4.2529,4.2622,1885600.0
2010-09-08 11:05:00,4.6,4.61,4.6,4.6,992000.0,4.2622,4.2714,4.2622,4.2622,992000.0
2010-09-08 11:10:00,4.6,4.61,4.6,4.6,1575200.0,4.2622,4.2714,4.2622,4.2622,1575200.0
2010-09-08 11:15:00,4.6,4.6,4.6,4.6,430400.0,4.2622,4.2622,4.2622,4.2622,430400.0
2010-09-08 11:20:00,4.6,4.6,4.59,4.6,1173600.0,4.2622,4.2622,4.2529,4.2622,1173600.0
2010-09-08 11:25:00,4.6,4.6,4.59,4.6,692000.0,4.2622,4.2622,4.2529,4.2622,692000.0
2010-09-08 11:30:00,4.6,4.6,4.59,4.6,550400.0,4.2622,4.2622,4.2529,4.2622,550400.0
2010-09-08 11:35:00,4.6,4.6,4.59,4.59,608000.0,4.2622,4.2622,4.2529,4.2529,608000.0
2010-09-08 11:40:00,4.59,4.59,4.59,4.59,797600.0,4.2529,4.2529,4.2529,4.2529,797600.0
2010-09-08 11:45:00,4.59,4.59,4.59,4.59,308800.0,4.2529,4.2529,4.2529,4.2529,308800.0
2010-09-08 11:50:00,4.59,4.59,4.59,4.59,365600.0,4.2529,4.2529,4.2529,4.2529,365600.0
2010-09-08 11:55:00,4.59,4.59,4.58,4.59,1066400.0,4.2529,4.2529,4.2436,4.2529,1066400.0
2010-09-08 12:00:00,4.59,4.6,4.59,4.59,480800.0,4.2529,4.2622,4.2529,4.2529,480800.0
2010-09-08 12:05:00,4.59,4.59,4.59,4.59,569600.0,4.2529,4.2529,4.2529,4.2529,569600.0
2010-09-08 12:10:00,4.59,4.6,4.59,4.59,368800.0,4.2529,4.2622,4.2529,4.2529,368800.0
2010-09-08 12:15:00,4.59,4.59,4.59,4.59,217600.0,4.2529,4.2529,4.2529,4.2529,217600.0
2010-09-08 12:20:00,4.59,4.6,4.59,4.6,300800.0,4.2529,4.2622,4.2529,4.2622,300800.0
2010-09-08 12:25:00,4.6,4.6,4.6,4.6,506400.0,4.2622,4.2622,4.2622,4.2622,506400.0
2010-09-08 12:30:00,4.6,4.6,4.6,4.6,643200.0,4.2622,4.2622,4.2622,4.2622,643200.0
2010-09-08 12:35:00,4.6,4.6,4.6,4.6,312800.0,4.2622,4.2622,4.2622,4.2622,312800.0
2010-09-08 12:40:00,4.6,4.61,4.6,4.61,2322400.0,4.2622,4.2714,4.2622,4.2714,2322400.0
2010-09-08 12:45:00,4.61,4.61,4.61,4.61,469600.0,4.2714,4.2714,4.2714,4.2714,469600.0
2010-09-08 12:50:00,4.61,4.61,4.6,4.6,540000.0,4.2714,4.2714,4.2622,4.2622,540000.0
2010-09-08 12:55:00,4.6,4.61,4.6,4.6,429600.0,4.2622,4.2714,4.2622,4.2622,429600.0
2010-09-08 13:00:00,4.6,4.61,4.6,4.6,356000.0,4.2622,4.2714,4.2622,4.2622,356000.0
2010-09-08 13:05:00,4.6,4.6,4.59,4.6,865600.0,4.2622,4.2622,4.2529,4.2622,865600.0
2010-09-08 13:10:00,4.6,4.6,4.59,4.6,166400.0,4.2622,4.2622,4.2529,4.2622,166400.0
2010-09-08 13:15:00,4.6,4.6,4.59,4.59,1156000.0,4.2622,4.2622,4.2529,4.2529,1156000.0
2010-09-08 13:20:00,4.59,4.6,4.59,4.6,508800.0,4.2529,4.2622,4.2529,4.2622,508800.0
2010-09-08 13:25:00,4.6,4.6,4.59,4.6,383200.0,4.2622,4.2622,4.2529,4.2622,383200.0
2010-09-08 13:30:00,4.6,4.6,4.6,4.6,876800.0,4.2622,4.2622,4.2622,4.2622,876800.0
2010-09-08 13:35:00,4.6,4.6,4.59,4.59,772800.0,4.2622,4.2622,4.2529,4.2529,772800.0
2010-09-08 13:40:00,4.59,4.59,4.57,4.57,3875200.0,4.2529,4.2529,4.2344,4.2344,3875200.0
2010-09-08 13:45:00,4.57,4.57,4.56,4.57,2536800.0,4.2344,4.2344,4.2251,4.2344,2536800.0
2010-09-08 13:50:00,4.57,4.58,4.56,4.57,1560800.0,4.2344,4.2436,4.2251,4.2344,1560800.0
2010-09-08 13:55:00,4.57,4.58,4.56,4.57,1553600.0,4.2344,4.2436,4.2251,4.2344,1553600.0
2010-09-08 14:00:00,4.57,4.57,4.55,4.55,5482400.0,4.2344,4.2344,4.2158,4.2158,5482400.0
2010-09-08 14:05:00,4.55,4.57,4.55,4.56,2395200.0,4.2158,4.2344,4.2158,4.2251,2395200.0
2010-09-08 14:10:00,4.56,4.57,4.55,4.57,1809600.0,4.2251,4.2344,4.2158,4.2344,1809600.0
2010-09-08 14:15:00,4.57,4.57,4.56,4.57,1804000.0,4.2344,4.2344,4.2251,4.2344,1804000.0
2010-09-08 14:20:00,4.57,4.58,4.57,4.58,2497600.0,4.2344,4.2436,4.2344,4.2436,2497600.0
2010-09-08 14:25:00,4.58,4.58,4.58,4.58,656800.0,4.2436,4.2436,4.2436,4.2436,656800.0
2010-09-08 14:30:00,4.58,4.58,4.58,4.58,780000.0,4.2436,4.2436,4.2436,4.2436,780000.0
2010-09-08 14:35:00,4.58,4.58,4.58,4.58,394400.0,4.2436,4.2436,4.2436,4.2436,394400.0
2010-09-08 14:40:00,4.58,4.59,4.58,4.59,1507200.0,4.2436,4.2529,4.2436,4.2529,1507200.0
2010-09-08 14:45:00,4.59,4.6,4.59,4.59,763200.0,4.2529,4.2622,4.2529,4.2529,763200.0
2010-09-08 14:50:00,4.59,4.59,4.59,4.59,566400.0,4.2529,4.2529,4.2529,4.2529,566400.0
2010-09-08 14:55:00,4.59,4.59,4.58,4.58,699200.0,4.2529,4.2529,4.2436,4.2436,699200.0
2010-09-08 15:00:00,4.58,4.6,4.58,4.6,1789600.0,4.2436,4.2622,4.2436,4.2622,1789600.0
2010-09-08 15:05:00,4.6,4.6,4.6,4.6,664800.0,4.2622,4.2622,4.2622,4.2622,664800.0
2010-09-08 15:10:00,4.6,4.6,4.59,4.59,1105600.0,4.2622,4.2622,4.2529,4.2529,1105600.0
2010-09-08 15:15:00,4.59,4.59,4.58,4.58,1510400.0,4.2529,4.2529,4.2436,4.2436,1510400.0
2010-09-08 15:20:00,4.58,4.59,4.57,4.58,1694400.0,4.2436,4.2529,4.2344,4.2436,1694400.0
2010-09-08 15:25:00,4.58,4.58,4.57,4.57,930400.0,4.2436,4.2436,4.2344,4.2344,930400.0
2010-09-08 15:30:00,4.57,4.58,4.57,4.58,1256000.0,4.2344,4.2436,4.2344,4.2436,1256000.0
2010-09-08 15:35:00,4.58,4.59,4.58,4.59,2070400.0,4.2436,4.2529,4.2436,4.2529,2070400.0
2010-09-08 15:40:00,4.59,4.59,4.56,4.57,2092800.0,4.2529,4.2529,4.2251,4.2344,2092800.0
2010-09-08 15:45:00,4.57,4.57,4.56,4.56,2356800.0,4.2344,4.2344,4.2251,4.2251,2356800.0
2010-09-08 15:50:00,4.56,4.57,4.56,4.57,1843200.0,4.2251,4.2344,4.2251,4.2344,1843200.0
2010-09-08 15:55:00,4.57,4.57,4.56,4.57,2870400.0,4.2344,4.2344,4.2251,4.2344,2870400.0
2010-09-09 09:30:00,4.68,4.68,4.66,4.66,3973600.0,4.3363,4.3363,4.3178,4.3178,3973600.0
2010-09-09 09:35:00,4.66,4.67,4.66,4.67,2753600.0,4.3178,4.327,4.3178,4.327,2753600.0
2010-09-09 09:40:00,4.67,4.67,4.65,4.66,2109600.0,4.327,4.327,4.3085,4.3178,2109600.0
2010-09-09 09:45:00,4.66,4.66,4.65,4.65,1786400.0,4.3178,4.3178,4.3085,4.3085,1786400.0
2010-09-09 09:50:00,4.65,4.66,4.65,4.66,1794400.0,4.3085,4.3178,4.3085,4.3178,1794400.0
2010-09-09 09:55:00,4.66,4.67,4.66,4.67,1188800.0,4.3178,4.327,4.3178,4.327,1188800.0
2010-09-09 10:00:00,4.67,4.67,4.66,4.66,1110400.0,4.327,4.327,4.3178,4.3178,1110400.0
2010-09-09 10:05:00,4.66,4.67,4.65,4.65,1628000.0,4.3178,4.327,4.3085,4.3085,1628000.0
2010-09-09 10:10:00,4.65,4.66,4.64,4.64,3259200.0,4.3085,4.3178,4.2992,4.2992,3259200.0
2010-09-09 10:15:00,4.65,4.65,4.64,4.64,1271200.0,4.3085,4.3085,4.2992,4.2992,1271200.0
2010-09-09 10:20:00,4.64,4.65,4.64,4.65,789600.0,4.2992,4.3085,4.2992,4.3085,789600.0
2010-09-09 10:25:00,4.65,4.65,4.64,4.65,419200.0,4.3085,4.3085,4.2992,4.3085,419200.0
2010-09-09 10:30:00,4.65,4.65,4.64,4.64,1284800.0,4.3085,4.3085,4.2992,4.2992,1284800.0
2010-09-09 10:35:00,4.64,4.65,4.63,4.65,984000.0,4.2992,4.3085,4.29,4.3085,984000.0
2010-09-09 10:40:00,4.65,4.65,4.64,4.64,1043200.0,4.3085,4.3085,4.2992,4.2992,1043200.0
2010-09-09 10:45:00,4.64,4.65,4.64,4.65,895200.0,4.2992,4.3085,4.2992,4.3085,895200.0
2010-09-09 10:50:00,4.65,4.65,4.64,4.64,341600.0,4.3085,4.3085,4.2992,4.2992,341600.0
2010-09-09 10:55:00,4.64,4.65,4.63,4.63,792000.0,4.2992,4.3085,4.29,4.29,792000.0
2010-09-09 11:00:00,4.63,4.65,4.63,4.65,862400.0,4.29,4.3085,4.29,4.3085,862400.0
2010-09-09 11:05:00,4.65,4.65,4.65,4.65,836000.0,4.3085,4.3085,4.3085,4.3085,836000.0
2010-09-09 11:10:00,4.65,4.66,4.65,4.66,1481600.0,4.3085,4.3178,4.3085,4.3178,1481600.0
2010-09-09 11:15:00,4.66,4.66,4.65,4.65,618400.0,4.3178,4.3178,4.3085,4.3085,618400.0
2010-09-09 11:20:00,4.65,4.66,4.65,4.66,425600.0,4.3085,4.3178,4.3085,4.3178,425600.0
2010-09-09 11:25:00,4.66,4.66,4.66,4.66,364800.0,4.3178,4.3178,4.3178,4.3178,364800.0
2010-09-09 11:30:00,4.66,4.67,4.66,4.66,868800.0,4.3178,4.327,4.3178,4.3178,868800.0
2010-09-09 11:35:00,4.67,4.67,4.66,4.66,450400.0,4.327,4.327,4.3178,4.3178,450400.0
2010-09-09 11:40:00,4.66,4.66,4.66,4.66,976000.0,4.3178,4.3178,4.3178,4.3178,976000.0
2010-09-09 11:45:00,4.66,4.66,4.66,4.66,595200.0,4.3178,4.3178,4.3178,4.3178,595200.0
2010-09-09 11:50:00,4.66,4.66,4.65,4.65,440000.0,4.3178,4.3178,4.3085,4.3085,440000.0
2010-09-09 11:55:00,4.65,4.66,4.65,4.65,256000.0,4.3085,4.3178,4.3085,4.3085,256000.0
2010-09-09 12:00:00,4.65,4.66,4.65,4.66,592000.0,4.3085,4.3178,4.3085,4.3178,592000.0
2010-09-09 12:05:00,4.66,4.66,4.65,4.66,331200.0,4.3178,4.3178,4.3085,4.3178,331200.0
2010-09-09 12:10:00,4.66,4.66,4.65,4.66,337600.0,4.3178,4.3178,4.3085,4.3178,337600.0
2010-09-09 12:15:00,4.65,4.66,4.65,4.65,232000.0,4.3085,4.3178,4.3085,4.3085,232000.0
2010-09-09 12:20:00,4.65,4.66,4.65,4.66,182400.0,4.3085,4.3178,4.3085,4.3178,182400.0
2010-09-09 12:25:00,4.66,4.66,4.66,4.66,115200.0,4.3178,4.3178,4.3178,4.3178,115200.0
2010-09-09 12:30:00,4.66,4.66,4.66,4.66,148000.0,4.3178,4.3178,4.3178,4.3178,148000.0
2010-09-09 12:35:00,4.66,4.66,4.65,4.66,132000.0,4.3178,4.3178,4.3085,4.3178,132000.0
2010-09-09 12:40:00,4.66,4.66,4.66,4.66,146400.0,4.3178,4.3178,4.3178,4.3178,146400.0
2010-09-09 12:45:00,4.66,4.66,4.64,4.64,1280000.0,4.3178,4.3178,4.2992,4.2992,1280000.0
2010-09-09 12:50:00,4.64,4.65,4.64,4.64,823200.0,4.2992,4.3085,4.2992,4.2992,823200.0
2010-09-09 12:55:00,4.64,4.64,4.62,4.62,1767200.0,4.2992,4.2992,4.2807,4.2807,1767200.0
2010-09-09 13:00:00,4.62,4.63,4.62,4.63,1601600.0,4.2807,4.29,4.2807,4.29,1601600.0
2010-09-09 13:05:00,4.63,4.63,4.62,4.62,1205600.0,4.29,4.29,4.2807,4.2807,1205600.0
2010-09-09 13:10:00,4.62,4.62,4.61,4.61,1532000.0,4.2807,4.2807,4.2714,4.2714,1532000.0
2010-09-09 13:15:00,4.61,4.62,4.6,4.62,1244800.0,4.2714,4.2807,4.2622,4.2807,1244800.0
2010-09-09 13:20:00,4.62,4.62,4.62,4.62,612000.0,4.2807,4.2807,4.2807,4.2807,612000.0
2010-09-09 13:25:00,4.62,4.62,4.6,4.61,923200.0,4.2807,4.2807,4.2622,4.2714,923200.0
2010-09-09 13:30:00,4.6,4.61,4.6,4.61,1299200.0,4.2622,4.2714,4.2622,4.2714,1299200.0
2010-09-09 13:35:00,4.61,4.62,4.61,4.62,1024000.0,4.2714,4.2807,4.2714,4.2807,1024000.0
2010-09-09 13:40:00,4.62,4.62,4.61,4.61,320800.0,4.2807,4.2807,4.2714,4.2714,320800.0
2010-09-09 13:45:00,4.61,4.62,4.61,4.62,765600.0,4.2714,4.2807,4.2714,4.2807,765600.0
2010-09-09 13:50:00,4.62,4.62,4.62,4.62,1100800.0,4.2807,4.2807,4.2807,4.2807,1100800.0
2010-09-09 13:55:00,4.62,4.62,4.6,4.6,1778400.0,4.2807,4.2807,4.2622,4.2622,1778400.0
2010-09-09 14:00:00,4.6,4.61,4.6,4.61,747200.0,4.2622,4.2714,4.2622,4.2714,747200.0
2010-09-09 14:05:00,4.62,4.62,4.6,4.61,819200.0,4.2807,4.2807,4.2622,4.2714,819200.0
2010-09-09 14:10:00,4.61,4.61,4.6,4.6,572800.0,4.2714,4.2714,4.2622,4.2622,572800.0
2010-09-09 14:15:00,4.6,4.61,4.6,4.61,1044800.0,4.2622,4.2714,4.2622,4.2714,1044800.0
2010-09-09 14:20:00,4.6,4.61,4.6,4.6,480000.0,4.2622,4.2714,4.2622,4.2622,480000.0
2010-09-09 14:25:00,4.6,4.61,4.6,4.6,1193600.0,4.2622,4.2714,4.2622,4.2622,1193600.0
2010-09-09 14:30:00,4.6,4.62,4.6,4.61,809600.0,4.2622,4.2807,4.2622,4.2714,809600.0
2010-09-09 14:35:00,4.62,4.62,4.61,4.61,1172000.0,4.2807,4.2807,4.2714,4.2714,1172000.0
2010-09-09 14:40:00,4.62,4.62,4.61,4.61,564000.0,4.2807,4.2807,4.2714,4.2714,564000.0
2010-09-09 14:45:00,4.61,4.62,4.61,4.62,508800.0,4.2714,4.2807,4.2714,4.2807,508800.0
2010-09-09 14:50:00,4.62,4.62,4.62,4.62,448800.0,4.2807,4.2807,4.2807,4.2807,448800.0
2010-09-09 14:55:00,4.62,4.63,4.61,4.63,688800.0,4.2807,4.29,4.2714,4.29,688800.0
2010-09-09 15:00:00,4.63,4.63,4.62,4.63,539200.0,4.29,4.29,4.2807,4.29,539200.0
2010-09-09 15:05:00,4.63,4.63,4.63,4.63,1036800.0,4.29,4.29,4.29,4.29,1036800.0
2010-09-09 15:10:00,4.63,4.63,4.62,4.62,456800.0,4.29,4.29,4.2807,4.2807,456800.0
2010-09-09 15:15:00,4.62,4.63,4.62,4.63,353600.0,4.2807,4.29,4.2807,4.29,353600.0
2010-09-09 15:20:00,4.63,4.64,4.63,4.64,994400.0,4.29,4.2992,4.29,4.2992,994400.0
2010-09-09 15:25:00,4.64,4.64,4.63,4.64,1096000.0,4.2992,4.2992,4.29,4.2992,1096000.0
2010-09-09 15:30:00,4.64,4.64,4.64,4.64,637600.0,4.2992,4.2992,4.2992,4.2992,637600.0
2010-09-09 15:35:00,4.64,4.65,4.64,4.65,769600.0,4.2992,4.3085,4.2992,4.3085,769600.0
2010-09-09 15:40:00,4.64,4.65,4.64,4.64,957600.0,4.2992,4.3085,4.2992,4.2992,957600.0
2010-09-09 15:45:00,4.64,4.64,4.63,4.63,1410400.0,4.2992,4.2992,4.29,4.29,1410400.0
2010-09-09 15:50:00,4.63,4.63,4.62,4.62,1620800.0,4.29,4.29,4.2807,4.2807,1620800.0
2010-09-09 15:55:00,4.62,4.62,4.62,4.62,2929600.0,4.2807,4.2807,4.2807,4.2807,2929600.0
2010-09-10 09:30:00,4.64,4.64,4.62,4.62,2068000.0,4.2992,4.2992,4.2807,4.2807,2068000.0
2010-09-10 09:35:00,4.62,4.63,4.62,4.62,1332000.0,4.2807,4.29,4.2807,4.2807,1332000.0
2010-09-10 09:40:00,4.62,4.63,4.61,4.62,2003200.0,4.2807,4.29,4.2714,4.2807,2003200.0
2010-09-10 09:45:00,4.62,4.63,4.62,4.63,971200.0,4.2807,4.29,4.2807,4.29,971200.0
2010-09-10 09:50:00,4.63,4.65,4.63,4.65,2759200.0,4.29,4.3085,4.29,4.3085,2759200.0
2010-09-10 09:55:00,4.65,4.66,4.65,4.65,1930400.0,4.3085,4.3178,4.3085,4.3085,1930400.0
2010-09-10 10:00:00,4.65,4.65,4.64,4.65,953600.0,4.3085,4.3085,4.2992,4.3085,953600.0
2010-09-10 10:05:00,4.65,4.65,4.64,4.65,856800.0,4.3085,4.3085,4.2992,4.3085,856800.0
2010-09-10 10:10:00,4.65,4.66,4.64,4.65,1380000.0,4.3085,4.3178,4.2992,4.3085,1380000.0
2010-09-10 10:15:00,4.65,4.66,4.65,4.66,904000.0,4.3085,4.3178,4.3085,4.3178,904000.0
2010-09-10 10:20:00,4.66,4.66,4.66,4.66,1355200.0,4.3178,4.3178,4.3178,4.3178,1355200.0
2010-09-10 10:25:00,4.66,4.66,4.65,4.66,716000.0,4.3178,4.3178,4.3085,4.3178,716000.0
2010-09-10 10:30:00,4.66,4.67,4.66,4.67,2208000.0,4.3178,4.327,4.3178,4.327,2208000.0
2010-09-10 10:35:00,4.67,4.67,4.66,4.67,824000.0,4.327,4.327,4.3178,4.327,824000.0
2010-09-10 10:40:00,4.66,4.66,4.66,4.66,844000.0,4.3178,4.3178,4.3178,4.3178,844000.0
2010-09-10 10:45:00,4.66,4.66,4.66,4.66,793600.0,4.3178,4.3178,4.3178,4.3178,793600.0
2010-09-10 10:50:00,4.66,4.66,4.66,4.66,856800.0,4.3178,4.3178,4.3178,4.3178,856800.0
2010-09-10 10:55:00,4.66,4.67,4.66,4.67,572000.0,4.3178,4.327,4.3178,4.327,572000.0
2010-09-10 11:00:00,4.67,4.67,4.66,4.66,664000.0,4.327,4.327,4.3178,4.3178,664000.0
2010-09-10 11:05:00,4.66,4.67,4.65,4.66,680800.0,4.3178,4.327,4.3085,4.3178,680800.0
2010-09-10 11:10:00,4.66,4.66,4.66,4.66,688800.0,4.3178,4.3178,4.3178,4.3178,688800.0
2010-09-10 11:15:00,4.66,4.66,4.65,4.65,1019200.0,4.3178,4.3178,4.3085,4.3085,1019200.0
2010-09-10 11:20:00,4.65,4.66,4.65,4.65,221600.0,4.3085,4.3178,4.3085,4.3085,221600.0
2010-09-10 11:25:00,4.65,4.66,4.65,4.66,427200.0,4.3085,4.3178,4.3085,4.3178,427200.0
2010-09-10 11:30:00,4.66,4.66,4.66,4.66,420800.0,4.3178,4.3178,4.3178,4.3178,420800.0
2010-09-10 11:35:00,4.66,4.66,4.65,4.65,570400.0,4.3178,4.3178,4.3085,4.3085,570400.0
2010-09-10 11:40:00,4.65,4.65,4.65,4.65,552000.0,4.3085,4.3085,4.3085,4.3085,552000.0
2010-09-10 11:45:00,4.65,4.65,4.64,4.64,779200.0,4.3085,4.3085,4.2992,4.2992,779200.0
2010-09-10 11:50:00,4.64,4.65,4.64,4.64,858400.0,4.2992,4.3085,4.2992,4.2992,858400.0
2010-09-10 11:55:00,4.64,4.64,4.63,4.64,1775200.0,4.2992,4.2992,4.29,4.2992,1775200.0
2010-09-10 12:00:00,4.64,4.64,4.63,4.63,864000.0,4.2992,4.2992,4.29,4.29,864000.0
2010-09-10 12:05:00,4.63,4.64,4.63,4.63,1296800.0,4.29,4.2992,4.29,4.29,1296800.0
2010-09-10 12:10:00,4.63,4.64,4.63,4.63,572000.0,4.29,4.2992,4.29,4.29,572000.0
2010-09-10 12:15:00,4.64,4.64,4.63,4.64,996800.0,4.2992,4.2992,4.29,4.2992,996800.0
2010-09-10 12:20:00,4.64,4.64,4.64,4.64,1189600.0,4.2992,4.2992,4.2992,4.2992,1189600.0
2010-09-10 12:25:00,4.64,4.64,4.64,4.64,189600.0,4.2992,4.2992,4.2992,4.2992,189600.0
2010-09-10 12:30:00,4.64,4.64,4.63,4.64,840000.0,4.2992,4.2992,4.29,4.2992,840000.0
2010-09-10 12:35:00,4.64,4.64,4.63,4.64,374400.0,4.2992,4.2992,4.29,4.2992,374400.0
2010-09-10 12:40:00,4.64,4.64,4.64,4.64,399200.0,4.2992,4.2992,4.2992,4.2992,399200.0
2010-09-10 12:45:00,4.64,4.65,4.64,4.65,651200.0,4.2992,4.3085,4.2992,4.3085,651200.0
2010-09-10 12:50:00,4.65,4.65,4.65,4.65,600800.0,4.3085,4.3085,4.3085,4.3085,600800.0
2010-09-10 12:55:00,4.65,4.65,4.64,4.64,435200.0,4.3085,4.3085,4.2992,4.2992,435200.0
2010-09-10 13:00:00,4.64,4.65,4.64,4.65,459200.0,4.2992,4.3085,4.2992,4.3085,459200.0
2010-09-10 13:05:00,4.65,4.65,4.64,4.65,356000.0,4.3085,4.3085,4.2992,4.3085,356000.0
2010-09-10 13:10:00,4.65,4.65,4.65,4.65,525600.0,4.3085,4.3085,4.3085,4.3085,525600.0
2010-09-10 13:15:00,4.65,4.65,4.65,4.65,263200.0,4.3085,4.3085,4.3085,4.3085,263200.0
2010-09-10 13:20:00,4.65,4.65,4.65,4.65,90400.0,4.3085,4.3085,4.3085,4.3085,90400.0
2010-09-10 13:25:00,4.65,4.65,4.65,4.65,173600.0,4.3085,4.3085,4.3085,4.3085,173600.0
2010-09-10 13:30:00,4.65,4.66,4.65,4.66,525600.0,4.3085,4.3178,4.3085,4.3178,525600.0
2010-09-10 13:35:00,4.66,4.66,4.66,4.66,265600.0,4.3178,4.3178,4.3178,4.3178,265600.0
2010-09-10 13:40:00,4.66,4.66,4.65,4.65,665600.0,4.3178,4.3178,4.3085,4.3085,665600.0
2010-09-10 13:45:00,4.65,4.65,4.65,4.65,246400.0,4.3085,4.3085,4.3085,4.3085,246400.0
2010-09-10 13:50:00,4.65,4.66,4.65,4.65,278400.0,4.3085,4.3178,4.3085,4.3085,278400.0
2010-09-10 13:55:00,4.65,4.65,4.65,4.65,408800.0,4.3085,4.3085,4.3085,4.3085,408800.0
2010-09-10 14:00:00,4.65,4.66,4.65,4.66,431200.0,4.3085,4.3178,4.3085,4.3178,431200.0
2010-09-10 14:05:00,4.66,4.66,4.65,4.66,440800.0,4.3178,4.3178,4.3085,4.3178,440800.0
2010-09-10 14:10:00,4.66,4.66,4.66,4.66,490400.0,4.3178,4.3178,4.3178,4.3178,490400.0
2010-09-10 14:15:00,4.66,4.66,4.65,4.65,468000.0,4.3178,4.3178,4.3085,4.3085,468000.0
2010-09-10 14:20:00,4.66,4.66,4.65,4.66,358400.0,4.3178,4.3178,4.3085,4.3178,358400.0
2010-09-10 14:25:00,4.66,4.67,4.66,4.66,1437600.0,4.3178,4.327,4.3178,4.3178,1437600.0
2010-09-10 14:30:00,4.66,4.67,4.66,4.66,501600.0,4.3178,4.327,4.3178,4.3178,501600.0
2010-09-10 14:35:00,4.66,4.67,4.66,4.67,509600.0,4.3178,4.327,4.3178,4.327,509600.0
2010-09-10 14:40:00,4.67,4.67,4.66,4.67,858400.0,4.327,4.327,4.3178,4.327,858400.0
2010-09-10 14:45:00,4.67,4.67,4.66,4.66,696000.0,4.327,4.327,4.3178,4.3178,696000.0
2010-09-10 14:50:00,4.66,4.66,4.66,4.66,453600.0,4.3178,4.3178,4.3178,4.3178,453600.0
2010-09-10 14:55:00,4.66,4.66,4.66,4.66,84800.0,4.3178,4.3178,4.3178,4.3178,84800.0
2010-09-10 15:00:00,4.66,4.67,4.66,4.66,470400.0,4.3178,4.327,4.3178,4.3178,470400.0
2010-09-10 15:05:00,4.66,4.66,4.66,4.66,909600.0,4.3178,4.3178,4.3178,4.3178,909600.0
2010-09-10 15:10:00,4.66,4.66,4.66,4.66,300800.0,4.3178,4.3178,4.3178,4.3178,300800.0
2010-09-10 15:15:00,4.66,4.67,4.66,4.67,641600.0,4.3178,4.327,4.3178,4.327,641600.0
2010-09-10 15:20:00,4.67,4.67,4.66,4.67,514400.0,4.327,4.327,4.3178,4.327,514400.0
2010-09-10 15:25:00,4.67,4.67,4.66,4.67,1524800.0,4.327,4.327,4.3178,4.327,1524800.0
2010-09-10 15:30:00,4.67,4.68,4.67,4.67,820800.0,4.327,4.3363,4.327,4.327,820800.0
2010-09-10 15:35:00,4.67,4.67,4.66,4.66,889600.0,4.327,4.327,4.3178,4.3178,889600.0
2010-09-10 15:40:00,4.66,4.67,4.66,4.67,786400.0,4.3178,4.327,4.3178,4.327,786400.0
2010-09-10 15:45:00,4.66,4.67,4.66,4.66,1072000.0,4.3178,4.327,4.3178,4.3178,1072000.0
2010-09-10 15:50:00,4.66,4.66,4.66,4.66,704000.0,4.3178,4.3178,4.3178,4.3178,704000.0
2010-09-10 15:55:00,4.66,4.67,4.65,4.67,2240000.0,4.3178,4.327,4.3085,4.327,2240000.0
2010-09-13 09:30:00,4.76,4.76,4.75,4.75,4007200.0,4.4104,4.4104,4.4011,4.4011,4007200.0
2010-09-13 09:35:00,4.75,4.77,4.75,4.77,2778400.0,4.4011,4.4197,4.4011,4.4197,2778400.0
2010-09-13 09:40:00,4.77,4.77,4.76,4.77,2721600.0,4.4197,4.4197,4.4104,4.4197,2721600.0
2010-09-13 09:45:00,4.76,4.77,4.76,4.76,1788000.0,4.4104,4.4197,4.4104,4.4104,1788000.0
2010-09-13 09:50:00,4.76,4.76,4.76,4.76,1279200.0,4.4104,4.4104,4.4104,4.4104,1279200.0
2010-09-13 09:55:00,4.76,4.76,4.75,4.75,1692800.0,4.4104,4.4104,4.4011,4.4011,1692800.0
2010-09-13 10:00:00,4.75,4.76,4.75,4.76,780000.0,4.4011,4.4104,4.4011,4.4104,780000.0
2010-09-13 10:05:00,4.76,4.78,4.76,4.77,2351200.0,4.4104,4.4289,4.4104,4.4197,2351200.0
2010-09-13 10:10:00,4.77,4.78,4.77,4.77,1158400.0,4.4197,4.4289,4.4197,4.4197,1158400.0
2010-09-13 10:15:00,4.77,4.77,4.77,4.77,382400.0,4.4197,4.4197,4.4197,4.4197,382400.0
2010-09-13 10:20:00,4.77,4.77,4.76,4.77,944000.0,4.4197,4.4197,4.4104,4.4197,944000.0
2010-09-13 10:25:00,4.77,4.78,4.77,4.78,633600.0,4.4197,4.4289,4.4197,4.4289,633600.0
2010-09-13 10:30:00,4.78,4.79,4.78,4.78,1966400.0,4.4289,4.4382,4.4289,4.4289,1966400.0
2010-09-13 10:35:00,4.78,4.79,4.78,4.78,842400.0,4.4289,4.4382,4.4289,4.4289,842400.0
2010-09-13 10:40:00,4.78,4.78,4.78,4.78,290400.0,4.4289,4.4289,4.4289,4.4289,290400.0
2010-09-13 10:45:00,4.78,4.79,4.78,4.79,628000.0,4.4289,4.4382,4.4289,4.4382,628000.0
2010-09-13 10:50:00,4.79,4.79,4.78,4.78,926400.0,4.4382,4.4382,4.4289,4.4289,926400.0
2010-09-13 10:55:00,4.78,4.78,4.77,4.78,692800.0,4.4289,4.4289,4.4197,4.4289,692800.0
2010-09-13 11:00:00,4.78,4.78,4.77,4.78,652800.0,4.4289,4.4289,4.4197,4.4289,652800.0
2010-09-13 11:05:00,4.78,4.78,4.77,4.77,702400.0,4.4289,4.4289,4.4197,4.4197,702400.0
2010-09-13 11:10:00,4.77,4.77,4.77,4.77,584000.0,4.4197,4.4197,4.4197,4.4197,584000.0
2010-09-13 11:15:00,4.77,4.78,4.77,4.78,917600.0,4.4197,4.4289,4.4197,4.4289,917600.0
2010-09-13 11:20:00,4.78,4.78,4.77,4.78,864800.0,4.4289,4.4289,4.4197,4.4289,864800.0
2010-09-13 11:25:00,4.77,4.78,4.77,4.78,1447200.0,4.4197,4.4289,4.4197,4.4289,1447200.0
2010-09-13 11:30:00,4.78,4.78,4.76,4.77,1641600.0,4.4289,4.4289,4.4104,4.4197,1641600.0
2010-09-13 11:35:00,4.77,4.77,4.76,4.77,830400.0,4.4197,4.4197,4.4104,4.4197,830400.0
2010-09-13 11:40:00,4.77,4.77,4.76,4.76,1258400.0,4.4197,4.4197,4.4104,4.4104,1258400.0
2010-09-13 11:45:00,4.76,4.76,4.75,4.76,1207200.0,4.4104,4.4104,4.4011,4.4104,1207200.0
2010-09-13 11:50:00,4.76,4.76,4.76,4.76,421600.0,4.4104,4.4104,4.4104,4.4104,421600.0
2010-09-13 11:55:00,4.76,4.77,4.76,4.76,528800.0,4.4104,4.4197,4.4104,4.4104,528800.0
2010-09-13 12:00:00,4.76,4.76,4.75,4.76,1002400.0,4.4104,4.4104,4.4011,4.4104,1002400.0
2010-09-13 12:05:00,4.76,4.76,4.75,4.75,1118400.0,4.4104,4.4104,4.4011,4.4011,1118400.0
2010-09-13 12:10:00,4.75,4.75,4.75,4.75,494400.0,4.4011,4.4011,4.4011,4.4011,494400.0
2010-09-13 12:15:00,4.75,4.75,4.74,4.74,2304800.0,4.4011,4.4011,4.3919,4.3919,2304800.0
2010-09-13 12:20:00,4.74,4.75,4.72,4.73,2586400.0,4.3919,4.4011,4.3733,4.3826,2586400.0
2010-09-13 12:25:00,4.73,4.73,4.73,4.73,947200.0,4.3826,4.3826,4.3826,4.3826,947200.0
2010-09-13 12:30:00,4.73,4.73,4.73,4.73,874400.0,4.3826,4.3826,4.3826,4.3826,874400.0
2010-09-13 12:35:00,4.73,4.74,4.73,4.73,1011200.0,4.3826,4.3919,4.3826,4.3826,1011200.0
2010-09-13 12:40:00,4.73,4.74,4.73,4.74,708000.0,4.3826,4.3919,4.3826,4.3919,708000.0
2010-09-13 12:45:00,4.74,4.74,4.74,4.74,691200.0,4.3919,4.3919,4.3919,4.3919,691200.0
2010-09-13 12:50:00,4.74,4.74,4.73,4.73,278400.0,4.3919,4.3919,4.3826,4.3826,278400.0
2010-09-13 12:55:00,4.73,4.74,4.73,4.74,1776000.0,4.3826,4.3919,4.3826,4.3919,1776000.0
2010-09-13 13:00:00,4.74,4.74,4.74,4.74,1481600.0,4.3919,4.3919,4.3919,4.3919,1481600.0
2010-09-13 13:05:00,4.74,4.74,4.74,4.74,271200.0,4.3919,4.3919,4.3919,4.3919,271200.0
2010-09-13 13:10:00,4.74,4.74,4.74,4.74,366400.0,4.3919,4.3919,4.3919,4.3919,366400.0
2010-09-13 13:15:00,4.74,4.74,4.73,4.73,555200.0,4.3919,4.3919,4.3826,4.3826,555200.0
2010-09-13 13:20:00,4.73,4.75,4.73,4.75,1569600.0,4.3826,4.4011,4.3826,4.4011,1569600.0
2010-09-13 13:25:00,4.75,4.75,4.75,4.75,723200.0,4.4011,4.4011,4.4011,4.4011,723200.0
2010-09-13 13:30:00,4.75,4.75,4.75,4.75,361600.0,4.4011,4.4011,4.4011,4.4011,361600.0
2010-09-13 13:35:00,4.75,4.75,4.75,4.75,573600.0,4.4011,4.4011,4.4011,4.4011,573600.0
2010-09-13 13:40:00,4.75,4.75,4.74,4.74,1790400.0,4.4011,4.4011,4.3919,4.3919,1790400.0
2010-09-13 13:45:00,4.74,4.75,4.74,4.75,626400.0,4.3919,4.4011,4.3919,4.4011,626400.0
2010-09-13 13:50:00,4.75,4.75,4.74,4.75,718400.0,4.4011,4.4011,4.3919,4.4011,718400.0
2010-09-13 13:55:00,4.75,4.75,4.74,4.74,376800.0,4.4011,4.4011,4.3919,4.3919,376800.0
2010-09-13 14:00:00,4.74,4.74,4.73,4.73,1378400.0,4.3919,4.3919,4.3826,4.3826,1378400.0
2010-09-13 14:05:00,4.73,4.73,4.73,4.73,1026400.0,4.3826,4.3826,4.3826,4.3826,1026400.0
2010-09-13 14:10:00,4.73,4.73,4.73,4.73,804800.0,4.3826,4.3826,4.3826,4.3826,804800.0
2010-09-13 14:15:00,4.73,4.74,4.73,4.74,315200.0,4.3826,4.3919,4.3826,4.3919,315200.0
2010-09-13 14:20:00,4.74,4.74,4.74,4.74,698400.0,4.3919,4.3919,4.3919,4.3919,698400.0
2010-09-13 14:25:00,4.74,4.75,4.74,4.75,873600.0,4.3919,4.4011,4.3919,4.4011,873600.0
2010-09-13 14:30:00,4.75,4.75,4.75,4.75,737600.0,4.4011,4.4011,4.4011,4.4011,737600.0
2010-09-13 14:35:00,4.75,4.75,4.75,4.75,328000.0,4.4011,4.4011,4.4011,4.4011,328000.0
2010-09-13 14:40:00,4.75,4.75,4.75,4.75,410400.0,4.4011,4.4011,4.4011,4.4011,410400.0
2010-09-13 14:45:00,4.75,4.76,4.75,4.75,543200.0,4.4011,4.4104,4.4011,4.4011,543200.0
2010-09-13 14:50:00,4.75,4.75,4.75,4.75,245600.0,4.4011,4.4011,4.4011,4.4011,245600.0
2010-09-13 14:55:00,4.75,4.76,4.75,4.75,267200.0,4.4011,4.4104,4.4011,4.4011,267200.0
2010-09-13 15:00:00,4.75,4.76,4.75,4.75,348000.0,4.4011,4.4104,4.4011,4.4011,348000.0
2010-09-13 15:05:00,4.75,4.75,4.74,4.75,864800.0,4.4011,4.4011,4.3919,4.4011,864800.0
2010-09-13 15:10:00,4.75,4.75,4.74,4.75,473600.0,4.4011,4.4011,4.3919,4.4011,473600.0
2010-09-13 15:15:00,4.75,4.76,4.75,4.76,556800.0,4.4011,4.4104,4.4011,4.4104,556800.0
2010-09-13 15:20:00,4.76,4.76,4.75,4.76,896800.0,4.4104,4.4104,4.4011,4.4104,896800.0
2010-09-13 15:25:00,4.76,4.76,4.75,4.76,2467200.0,4.4104,4.4104,4.4011,4.4104,2467200.0
2010-09-13 15:30:00,4.76,4.76,4.76,4.76,714400.0,4.4104,4.4104,4.4104,4.4104,714400.0
2010-09-13 15:35:00,4.76,4.77,4.76,4.77,1358400.0,4.4104,4.4197,4.4104,4.4197,1358400.0
2010-09-13 15:40:00,4.77,4.78,4.77,4.78,2536000.0,4.4197,4.4289,4.4197,4.4289,2536000.0
2010-09-13 15:45:00,4.78,4.78,4.77,4.77,1762400.0,4.4289,4.4289,4.4197,4.4197,1762400.0
2010-09-13 15:50:00,4.77,4.78,4.77,4.78,1571200.0,4.4197,4.4289,4.4197,4.4289,1571200.0
2010-09-13 15:55:00,4.78,4.78,4.77,4.77,4364800.0,4.4289,4.4289,4.4197,4.4197,4364800.0
2010-09-14 09:30:00,4.75,4.76,4.75,4.75,3267200.0,4.4011,4.4104,4.4011,4.4011,3267200.0
2010-09-14 09:35:00,4.75,4.75,4.73,4.74,3501600.0,4.4011,4.4011,4.3826,4.3919,3501600.0
2010-09-14 09:40:00,4.74,4.74,4.72,4.72,2725600.0,4.3919,4.3919,4.3733,4.3733,2725600.0
2010-09-14 09:45:00,4.72,4.73,4.72,4.72,2874400.0,4.3733,4.3826,4.3733,4.3733,2874400.0
2010-09-14 09:50:00,4.72,4.74,4.72,4.73,2937600.0,4.3733,4.3919,4.3733,4.3826,2937600.0
2010-09-14 09:55:00,4.73,4.74,4.73,4.74,1387200.0,4.3826,4.3919,4.3826,4.3919,1387200.0
2010-09-14 10:00:00,4.74,4.75,4.73,4.75,1895200.0,4.3919,4.4011,4.3826,4.4011,1895200.0
2010-09-14 10:05:00,4.75,4.75,4.74,4.74,1860000.0,4.4011,4.4011,4.3919,4.3919,1860000.0
2010-09-14 10:10:00,4.74,4.74,4.73,4.73,1077600.0,4.3919,4.3919,4.3826,4.3826,1077600.0
2010-09-14 10:15:00,4.73,4.75,4.73,4.75,1284800.0,4.3826,4.4011,4.3826,4.4011,1284800.0
2010-09-14 10:20:00,4.75,4.76,4.74,4.75,1403200.0,4.4011,4.4104,4.3919,4.4011,1403200.0
2010-09-14 10:25:00,4.75,4.76,4.74,4.75,1905600.0,4.4011,4.4104,4.3919,4.4011,1905600.0
2010-09-14 10:30:00,4.75,4.76,4.75,4.75,1083200.0,4.4011,4.4104,4.4011,4.4011,1083200.0
2010-09-14 10:35:00,4.75,4.76,4.75,4.75,1495200.0,4.4011,4.4104,4.4011,4.4011,1495200.0
2010-09-14 10:40:00,4.75,4.76,4.75,4.76,1559200.0,4.4011,4.4104,4.4011,4.4104,1559200.0
2010-09-14 10:45:00,4.76,4.78,4.76,4.78,4304000.0,4.4104,4.4289,4.4104,4.4289,4304000.0
2010-09-14 10:50:00,4.78,4.78,4.77,4.78,1066400.0,4.4289,4.4289,4.4197,4.4289,1066400.0
2010-09-14 10:55:00,4.78,4.78,4.77,4.77,698400.0,4.4289,4.4289,4.4197,4.4197,698400.0
2010-09-14 11:00:00,4.78,4.78,4.77,4.78,1736800.0,4.4289,4.4289,4.4197,4.4289,1736800.0
2010-09-14 11:05:00,4.78,4.79,4.78,4.79,2651200.0,4.4289,4.4382,4.4289,4.4382,2651200.0
2010-09-14 11:10:00,4.79,4.8,4.78,4.8,2788800.0,4.4382,4.4475,4.4289,4.4475,2788800.0
2010-09-14 11:15:00,4.8,4.8,4.8,4.8,1569600.0,4.4475,4.4475,4.4475,4.4475,1569600.0
2010-09-14 11:20:00,4.8,4.8,4.79,4.79,1193600.0,4.4475,4.4475,4.4382,4.4382,1193600.0
2010-09-14 11:25:00,4.79,4.79,4.79,4.79,1056800.0,4.4382,4.4382,4.4382,4.4382,1056800.0
2010-09-14 11:30:00,4.79,4.8,4.79,4.79,1968800.0,4.4382,4.4475,4.4382,4.4382,1968800.0
2010-09-14 11:35:00,4.79,4.8,4.79,4.79,552800.0,4.4382,4.4475,4.4382,4.4382,552800.0
2010-09-14 11:40:00,4.79,4.8,4.79,4.8,1580000.0,4.4382,4.4475,4.4382,4.4475,1580000.0
2010-09-14 11:45:00,4.8,4.81,4.8,4.8,1026400.0,4.4475,4.4567,4.4475,4.4475,1026400.0
2010-09-14 11:50:00,4.8,4.81,4.8,4.8,822400.0,4.4475,4.4567,4.4475,4.4475,822400.0
2010-09-14 11:55:00,4.8,4.81,4.8,4.81,1772800.0,4.4475,4.4567,4.4475,4.4567,1772800.0
2010-09-14 12:00:00,4.81,4.81,4.8,4.81,908800.0,4.4567,4.4567,4.4475,4.4567,908800.0
2010-09-14 12:05:00,4.81,4.82,4.81,4.81,2001600.0,4.4567,4.466,4.4567,4.4567,2001600.0
2010-09-14 12:10:00,4.81,4.81,4.81,4.81,580800.0,4.4567,4.4567,4.4567,4.4567,580800.0
2010-09-14 12:15:00,4.81,4.81,4.8,4.81,638400.0,4.4567,4.4567,4.4475,4.4567,638400.0
2010-09-14 12:20:00,4.81,4.81,4.81,4.81,316000.0,4.4567,4.4567,4.4567,4.4567,316000.0
2010-09-14 12:25:00,4.81,4.81,4.81,4.81,441600.0,4.4567,4.4567,4.4567,4.4567,441600.0
2010-09-14 12:30:00,4.81,4.81,4.8,4.81,904000.0,4.4567,4.4567,4.4475,4.4567,904000.0
2010-09-14 12:35:00,4.81,4.81,4.8,4.8,559200.0,4.4567,4.4567,4.4475,4.4475,559200.0
2010-09-14 12:40:00,4.8,4.81,4.8,4.8,655200.0,4.4475,4.4567,4.4475,4.4475,655200.0
2010-09-14 12:45:00,4.8,4.8,4.79,4.79,1111200.0,4.4475,4.4475,4.4382,4.4382,1111200.0
2010-09-14 12:50:00,4.79,4.8,4.79,4.79,1347200.0,4.4382,4.4475,4.4382,4.4382,1347200.0
2010-09-14 12:55:00,4.79,4.8,4.78,4.79,1674400.0,4.4382,4.4475,4.4289,4.4382,1674400.0
2010-09-14 13:00:00,4.79,4.8,4.79,4.79,1002400.0,4.4382,4.4475,4.4382,4.4382,1002400.0
2010-09-14 13:05:00,4.79,4.8,4.79,4.79,628000.0,4.4382,4.4475,4.4382,4.4382,628000.0
2010-09-14 13:10:00,4.79,4.79,4.79,4.79,817600.0,4.4382,4.4382,4.4382,4.4382,817600.0
2010-09-14 13:15:00,4.79,4.79,4.78,4.79,1248800.0,4.4382,4.4382,4.4289,4.4382,1248800.0
2010-09-14 13:20:00,4.79,4.79,4.78,4.78,2034400.0,4.4382,4.4382,4.4289,4.4289,2034400.0
2010-09-14 13:25:00,4.78,4.78,4.77,4.78,1579200.0,4.4289,4.4289,4.4197,4.4289,1579200.0
2010-09-14 13:30:00,4.78,4.79,4.78,4.78,868800.0,4.4289,4.4382,4.4289,4.4289,868800.0
2010-09-14 13:35:00,4.78,4.79,4.78,4.78,764000.0,4.4289,4.4382,4.4289,4.4289,764000.0
2010-09-14 13:40:00,4.78,4.78,4.77,4.77,983200.0,4.4289,4.4289,4.4197,4.4197,983200.0
2010-09-14 13:45:00,4.77,4.77,4.76,4.77,2235200.0,4.4197,4.4197,4.4104,4.4197,2235200.0
2010-09-14 13:50:00,4.77,4.77,4.76,4.77,605600.0,4.4197,4.4197,4.4104,4.4197,605600.0
2010-09-14 13:55:00,4.77,4.77,4.76,4.77,2084000.0,4.4197,4.4197,4.4104,4.4197,2084000.0
2010-09-14 14:00:00,4.77,4.78,4.77,4.78,438400.0,4.4197,4.4289,4.4197,4.4289,438400.0
2010-09-14 14:05:00,4.77,4.78,4.77,4.78,796000.0,4.4197,4.4289,4.4197,4.4289,796000.0
2010-09-14 14:10:00,4.78,4.78,4.77,4.78,774400.0,4.4289,4.4289,4.4197,4.4289,774400.0
2010-09-14 14:15:00,4.78,4.78,4.78,4.78,352800.0,4.4289,4.4289,4.4289,4.4289,352800.0
2010-09-14 14:20:00,4.78,4.78,4.78,4.78,471200.0,4.4289,4.4289,4.4289,4.4289,471200.0
2010-09-14 14:25:00,4.78,4.78,4.77,4.77,620000.0,4.4289,4.4289,4.4197,4.4197,620000.0
2010-09-14 14:30:00,4.78,4.78,4.77,4.77,488000.0,4.4289,4.4289,4.4197,4.4197,488000.0
2010-09-14 14:35:00,4.77,4.79,4.77,4.79,789600.0,4.4197,4.4382,4.4197,4.4382,789600.0
2010-09-14 14:40:00,4.79,4.8,4.79,4.79,1389600.0,4.4382,4.4475,4.4382,4.4382,1389600.0
2010-09-14 14:45:00,4.79,4.79,4.79,4.79,406400.0,4.4382,4.4382,4.4382,4.4382,406400.0
2010-09-14 14:50:00,4.79,4.8,4.79,4.79,656800.0,4.4382,4.4475,4.4382,4.4382,656800.0
2010-09-14 14:55:00,4.79,4.8,4.79,4.79,611200.0,4.4382,4.4475,4.4382,4.4382,611200.0
2010-09-14 15:00:00,4.79,4.8,4.79,4.8,411200.0,4.4382,4.4475,4.4382,4.4475,411200.0
2010-09-14 15:05:00,4.8,4.8,4.79,4.79,600000.0,4.4475,4.4475,4.4382,4.4382,600000.0
2010-09-14 15:10:00,4.8,4.8,4.79,4.79,296800.0,4.4475,4.4475,4.4382,4.4382,296800.0
2010-09-14 15:15:00,4.79,4.79,4.79,4.79,668000.0,4.4382,4.4382,4.4382,4.4382,668000.0
2010-09-14 15:20:00,4.79,4.8,4.79,4.8,1435200.0,4.4382,4.4475,4.4382,4.4475,1435200.0
2010-09-14 15:25:00,4.8,4.8,4.8,4.8,295200.0,4.4475,4.4475,4.4475,4.4475,295200.0
2010-09-14 15:30:00,4.8,4.81,4.8,4.8,1181600.0,4.4475,4.4567,4.4475,4.4475,1181600.0
2010-09-14 15:35:00,4.8,4.81,4.8,4.81,2506400.0,4.4475,4.4567,4.4475,4.4567,2506400.0
2010-09-14 15:40:00,4.81,4.81,4.78,4.78,3043200.0,4.4567,4.4567,4.4289,4.4289,3043200.0
2010-09-14 15:45:00,4.78,4.79,4.77,4.78,3541600.0,4.4289,4.4382,4.4197,4.4289,3541600.0
2010-09-14 15:50:00,4.78,4.78,4.77,4.77,2792800.0,4.4289,4.4289,4.4197,4.4197,2792800.0
2010-09-14 15:55:00,4.77,4.78,4.76,4.76,3112000.0,4.4197,4.4289,4.4104,4.4104,3112000.0
2010-09-15 09:30:00,4.74,4.74,4.71,4.72,3716000.0,4.3919,4.3919,4.3641,4.3733,3716000.0
2010-09-15 09:35:00,4.72,4.73,4.72,4.72,2543200.0,4.3733,4.3826,4.3733,4.3733,2543200.0
2010-09-15 09:40:00,4.72,4.72,4.71,4.72,2337600.0,4.3733,4.3733,4.3641,4.3733,2337600.0
2010-09-15 09:45:00,4.72,4.73,4.71,4.73,2914400.0,4.3733,4.3826,4.3641,4.3826,2914400.0
2010-09-15 09:50:00,4.73,4.74,4.73,4.74,2315200.0,4.3826,4.3919,4.3826,4.3919,2315200.0
2010-09-15 09:55:00,4.74,4.74,4.73,4.74,2744000.0,4.3919,4.3919,4.3826,4.3919,2744000.0
2010-09-15 10:00:00,4.74,4.75,4.74,4.74,1992800.0,4.3919,4.4011,4.3919,4.3919,1992800.0
2010-09-15 10:05:00,4.74,4.75,4.74,4.75,1938400.0,4.3919,4.4011,4.3919,4.4011,1938400.0
2010-09-15 10:10:00,4.75,4.76,4.75,4.76,2596000.0,4.4011,4.4104,4.4011,4.4104,2596000.0
2010-09-15 10:15:00,4.76,4.77,4.76,4.77,2338400.0,4.4104,4.4197,4.4104,4.4197,2338400.0
2010-09-15 10:20:00,4.77,4.78,4.77,4.77,1466400.0,4.4197,4.4289,4.4197,4.4197,1466400.0
2010-09-15 10:25:00,4.77,4.77,4.76,4.76,1455200.0,4.4197,4.4197,4.4104,4.4104,1455200.0
2010-09-15 10:30:00,4.76,4.77,4.76,4.76,871200.0,4.4104,4.4197,4.4104,4.4104,871200.0
2010-09-15 10:35:00,4.76,4.76,4.75,4.75,908800.0,4.4104,4.4104,4.4011,4.4011,908800.0
2010-09-15 10:40:00,4.76,4.77,4.75,4.77,852000.0,4.4104,4.4197,4.4011,4.4197,852000.0
2010-09-15 10:45:00,4.77,4.77,4.76,4.76,979200.0,4.4197,4.4197,4.4104,4.4104,979200.0
2010-09-15 10:50:00,4.76,4.76,4.75,4.76,899200.0,4.4104,4.4104,4.4011,4.4104,899200.0
2010-09-15 10:55:00,4.76,4.77,4.76,4.77,1416800.0,4.4104,4.4197,4.4104,4.4197,1416800.0
2010-09-15 11:00:00,4.77,4.78,4.76,4.76,1207200.0,4.4197,4.4289,4.4104,4.4104,1207200.0
2010-09-15 11:05:00,4.76,4.76,4.75,4.75,1195200.0,4.4104,4.4104,4.4011,4.4011,1195200.0
2010-09-15 11:10:00,4.75,4.75,4.74,4.75,1069600.0,4.4011,4.4011,4.3919,4.4011,1069600.0
2010-09-15 11:15:00,4.75,4.76,4.75,4.75,866400.0,4.4011,4.4104,4.4011,4.4011,866400.0
2010-09-15 11:20:00,4.75,4.76,4.75,4.76,532800.0,4.4011,4.4104,4.4011,4.4104,532800.0
2010-09-15 11:25:00,4.76,4.76,4.76,4.76,435200.0,4.4104,4.4104,4.4104,4.4104,435200.0
2010-09-15 11:30:00,4.76,4.76,4.75,4.76,788000.0,4.4104,4.4104,4.4011,4.4104,788000.0
2010-09-15 11:35:00,4.76,4.77,4.76,4.76,1467200.0,4.4104,4.4197,4.4104,4.4104,1467200.0
2010-09-15 11:40:00,4.76,4.77,4.76,4.77,597600.0,4.4104,4.4197,4.4104,4.4197,597600.0
2010-09-15 11:45:00,4.77,4.77,4.76,4.77,965600.0,4.4197,4.4197,4.4104,4.4197,965600.0
2010-09-15 11:50:00,4.77,4.78,4.76,4.78,1424000.0,4.4197,4.4289,4.4104,4.4289,1424000.0
2010-09-15 11:55:00,4.78,4.78,4.78,4.78,1172000.0,4.4289,4.4289,4.4289,4.4289,1172000.0
2010-09-15 12:00:00,4.78,4.79,4.78,4.78,488000.0,4.4289,4.4382,4.4289,4.4289,488000.0
2010-09-15 12:05:00,4.78,4.79,4.78,4.78,698400.0,4.4289,4.4382,4.4289,4.4289,698400.0
2010-09-15 12:10:00,4.78,4.78,4.78,4.78,327200.0,4.4289,4.4289,4.4289,4.4289,327200.0
2010-09-15 12:15:00,4.78,4.78,4.77,4.77,1052800.0,4.4289,4.4289,4.4197,4.4197,1052800.0
2010-09-15 12:20:00,4.77,4.78,4.77,4.78,573600.0,4.4197,4.4289,4.4197,4.4289,573600.0
2010-09-15 12:25:00,4.78,4.78,4.78,4.78,916000.0,4.4289,4.4289,4.4289,4.4289,916000.0
2010-09-15 12:30:00,4.78,4.78,4.78,4.78,459200.0,4.4289,4.4289,4.4289,4.4289,459200.0
2010-09-15 12:35:00,4.78,4.78,4.78,4.78,404800.0,4.4289,4.4289,4.4289,4.4289,404800.0
2010-09-15 12:40:00,4.78,4.78,4.77,4.77,509600.0,4.4289,4.4289,4.4197,4.4197,509600.0
2010-09-15 12:45:00,4.77,4.77,4.77,4.77,608800.0,4.4197,4.4197,4.4197,4.4197,608800.0
2010-09-15 12:50:00,4.77,4.77,4.77,4.77,368800.0,4.4197,4.4197,4.4197,4.4197,368800.0
2010-09-15 12:55:00,4.77,4.78,4.77,4.77,491200.0,4.4197,4.4289,4.4197,4.4197,491200.0
2010-09-15 13:00:00,4.77,4.78,4.77,4.78,971200.0,4.4197,4.4289,4.4197,4.4289,971200.0
2010-09-15 13:05:00,4.78,4.79,4.78,4.79,912800.0,4.4289,4.4382,4.4289,4.4382,912800.0
2010-09-15 13:10:00,4.79,4.79,4.78,4.78,838400.0,4.4382,4.4382,4.4289,4.4289,838400.0
2010-09-15 13:15:00,4.78,4.79,4.78,4.79,1324000.0,4.4289,4.4382,4.4289,4.4382,1324000.0
2010-09-15 13:20:00,4.79,4.79,4.78,4.78,871200.0,4.4382,4.4382,4.4289,4.4289,871200.0
2010-09-15 13:25:00,4.78,4.79,4.78,4.78,617600.0,4.4289,4.4382,4.4289,4.4289,617600.0
2010-09-15 13:30:00,4.78,4.78,4.78,4.78,745600.0,4.4289,4.4289,4.4289,4.4289,745600.0
2010-09-15 13:35:00,4.78,4.78,4.78,4.78,489600.0,4.4289,4.4289,4.4289,4.4289,489600.0
2010-09-15 13:40:00,4.78,4.79,4.78,4.78,348000.0,4.4289,4.4382,4.4289,4.4289,348000.0
2010-09-15 13:45:00,4.78,4.78,4.77,4.78,1097600.0,4.4289,4.4289,4.4197,4.4289,1097600.0
2010-09-15 13:50:00,4.78,4.78,4.77,4.78,1262400.0,4.4289,4.4289,4.4197,4.4289,1262400.0
2010-09-15 13:55:00,4.78,4.79,4.78,4.79,602400.0,4.4289,4.4382,4.4289,4.4382,602400.0
2010-09-15 14:00:00,4.79,4.79,4.78,4.79,381600.0,4.4382,4.4382,4.4289,4.4382,381600.0
2010-09-15 14:05:00,4.79,4.79,4.78,4.78,424000.0,4.4382,4.4382,4.4289,4.4289,424000.0
2010-09-15 14:10:00,4.78,4.79,4.78,4.78,84000.0,4.4289,4.4382,4.4289,4.4289,84000.0
2010-09-15 14:15:00,4.78,4.78,4.77,4.77,865600.0,4.4289,4.4289,4.4197,4.4197,865600.0
2010-09-15 14:20:00,4.77,4.78,4.77,4.77,901600.0,4.4197,4.4289,4.4197,4.4197,901600.0
2010-09-15 14:25:00,4.78,4.78,4.77,4.77,477600.0,4.4289,4.4289,4.4197,4.4197,477600.0
2010-09-15 14:30:00,4.77,4.78,4.76,4.76,1320800.0,4.4197,4.4289,4.4104,4.4104,1320800.0
2010-09-15 14:35:00,4.76,4.77,4.76,4.77,953600.0,4.4104,4.4197,4.4104,4.4197,953600.0
2010-09-15 14:40:00,4.77,4.77,4.76,4.76,618400.0,4.4197,4.4197,4.4104,4.4104,618400.0
2010-09-15 14:45:00,4.76,4.77,4.76,4.76,693600.0,4.4104,4.4197,4.4104,4.4104,693600.0
2010-09-15 14:50:00,4.76,4.77,4.76,4.77,1184000.0,4.4104,4.4197,4.4104,4.4197,1184000.0
2010-09-15 14:55:00,4.77,4.78,4.77,4.78,1156800.0,4.4197,4.4289,4.4197,4.4289,1156800.0
2010-09-15 15:00:00,4.78,4.78,4.77,4.78,863200.0,4.4289,4.4289,4.4197,4.4289,863200.0
2010-09-15 15:05:00,4.78,4.78,4.77,4.78,711200.0,4.4289,4.4289,4.4197,4.4289,711200.0
2010-09-15 15:10:00,4.78,4.78,4.78,4.78,767200.0,4.4289,4.4289,4.4289,4.4289,767200.0
2010-09-15 15:15:00,4.78,4.78,4.77,4.78,424800.0,4.4289,4.4289,4.4197,4.4289,424800.0
2010-09-15 15:20:00,4.78,4.79,4.78,4.79,1144800.0,4.4289,4.4382,4.4289,4.4382,1144800.0
2010-09-15 15:25:00,4.79,4.81,4.79,4.8,2541600.0,4.4382,4.4567,4.4382,4.4475,2541600.0
2010-09-15 15:30:00,4.81,4.81,4.8,4.8,782400.0,4.4567,4.4567,4.4475,4.4475,782400.0
2010-09-15 15:35:00,4.8,4.81,4.8,4.81,2345600.0,4.4475,4.4567,4.4475,4.4567,2345600.0
2010-09-15 15:40:00,4.81,4.81,4.79,4.79,1803200.0,4.4567,4.4567,4.4382,4.4382,1803200.0
2010-09-15 15:45:00,4.79,4.8,4.79,4.8,1270400.0,4.4382,4.4475,4.4382,4.4475,1270400.0
2010-09-15 15:50:00,4.8,4.81,4.8,4.81,1576800.0,4.4475,4.4567,4.4475,4.4567,1576800.0
2010-09-15 15:55:00,4.8,4.81,4.79,4.8,2035200.0,4.4475,4.4567,4.4382,4.4475,2035200.0
2010-09-16 09:30:00,4.77,4.78,4.76,4.78,1721600.0,4.4197,4.4289,4.4104,4.4289,1721600.0
2010-09-16 09:35:00,4.77,4.78,4.77,4.77,1864800.0,4.4197,4.4289,4.4197,4.4197,1864800.0
2010-09-16 09:40:00,4.77,4.77,4.75,4.75,2732800.0,4.4197,4.4197,4.4011,4.4011,2732800.0
2010-09-16 09:45:00,4.75,4.76,4.74,4.76,1943200.0,4.4011,4.4104,4.3919,4.4104,1943200.0
2010-09-16 09:50:00,4.76,4.77,4.75,4.77,2474400.0,4.4104,4.4197,4.4011,4.4197,2474400.0
2010-09-16 09:55:00,4.77,4.77,4.76,4.76,1407200.0,4.4197,4.4197,4.4104,4.4104,1407200.0
2010-09-16 10:00:00,4.76,4.78,4.74,4.77,4423200.0,4.4104,4.4289,4.3919,4.4197,4423200.0
2010-09-16 10:05:00,4.77,4.79,4.77,4.78,2388000.0,4.4197,4.4382,4.4197,4.4289,2388000.0
2010-09-16 10:10:00,4.78,4.79,4.77,4.77,1668800.0,4.4289,4.4382,4.4197,4.4197,1668800.0
2010-09-16 10:15:00,4.77,4.77,4.76,4.76,1656000.0,4.4197,4.4197,4.4104,4.4104,1656000.0
2010-09-16 10:20:00,4.76,4.78,4.76,4.77,1355200.0,4.4104,4.4289,4.4104,4.4197,1355200.0
2010-09-16 10:25:00,4.77,4.78,4.77,4.77,3919200.0,4.4197,4.4289,4.4197,4.4197,3919200.0
2010-09-16 10:30:00,4.77,4.77,4.75,4.76,1876800.0,4.4197,4.4197,4.4011,4.4104,1876800.0
2010-09-16 10:35:00,4.75,4.76,4.75,4.75,928000.0,4.4011,4.4104,4.4011,4.4011,928000.0
2010-09-16 10:40:00,4.75,4.77,4.75,4.77,1668000.0,4.4011,4.4197,4.4011,4.4197,1668000.0
2010-09-16 10:45:00,4.77,4.78,4.77,4.77,1223200.0,4.4197,4.4289,4.4197,4.4197,1223200.0
2010-09-16 10:50:00,4.77,4.78,4.77,4.77,668800.0,4.4197,4.4289,4.4197,4.4197,668800.0
2010-09-16 10:55:00,4.77,4.78,4.77,4.77,520000.0,4.4197,4.4289,4.4197,4.4197,520000.0
2010-09-16 11:00:00,4.77,4.78,4.77,4.77,508000.0,4.4197,4.4289,4.4197,4.4197,508000.0
2010-09-16 11:05:00,4.78,4.78,4.77,4.77,960000.0,4.4289,4.4289,4.4197,4.4197,960000.0
2010-09-16 11:10:00,4.77,4.77,4.77,4.77,430400.0,4.4197,4.4197,4.4197,4.4197,430400.0
2010-09-16 11:15:00,4.77,4.78,4.77,4.77,575200.0,4.4197,4.4289,4.4197,4.4197,575200.0
2010-09-16 11:20:00,4.77,4.77,4.76,4.77,925600.0,4.4197,4.4197,4.4104,4.4197,925600.0
2010-09-16 11:25:00,4.77,4.77,4.75,4.76,1688800.0,4.4197,4.4197,4.4011,4.4104,1688800.0
2010-09-16 11:30:00,4.76,4.76,4.75,4.76,1105600.0,4.4104,4.4104,4.4011,4.4104,1105600.0
2010-09-16 11:35:00,4.76,4.76,4.75,4.76,1104800.0,4.4104,4.4104,4.4011,4.4104,1104800.0
2010-09-16 11:40:00,4.76,4.76,4.76,4.76,602400.0,4.4104,4.4104,4.4104,4.4104,602400.0
2010-09-16 11:45:00,4.76,4.76,4.75,4.76,636800.0,4.4104,4.4104,4.4011,4.4104,636800.0
2010-09-16 11:50:00,4.76,4.76,4.75,4.76,908800.0,4.4104,4.4104,4.4011,4.4104,908800.0
2010-09-16 11:55:00,4.76,4.76,4.76,4.76,378400.0,4.4104,4.4104,4.4104,4.4104,378400.0
2010-09-16 12:00:00,4.76,4.76,4.76,4.76,288000.0,4.4104,4.4104,4.4104,4.4104,288000.0
2010-09-16 12:05:00,4.76,4.76,4.75,4.75,1186400.0,4.4104,4.4104,4.4011,4.4011,1186400.0
2010-09-16 12:10:00,4.75,4.75,4.75,4.75,1304000.0,4.4011,4.4011,4.4011,4.4011,1304000.0
2010-09-16 12:15:00,4.75,4.76,4.75,4.75,835200.0,4.4011,4.4104,4.4011,4.4011,835200.0
2010-09-16 12:20:00,4.75,4.75,4.75,4.75,406400.0,4.4011,4.4011,4.4011,4.4011,406400.0
2010-09-16 12:25:00,4.75,4.76,4.75,4.75,765600.0,4.4011,4.4104,4.4011,4.4011,765600.0
2010-09-16 12:30:00,4.75,4.76,4.75,4.76,1176800.0,4.4011,4.4104,4.4011,4.4104,1176800.0
2010-09-16 12:35:00,4.76,4.76,4.76,4.76,194400.0,4.4104,4.4104,4.4104,4.4104,194400.0
2010-09-16 12:40:00,4.76,4.77,4.76,4.77,695200.0,4.4104,4.4197,4.4104,4.4197,695200.0
2010-09-16 12:45:00,4.77,4.77,4.76,4.76,492000.0,4.4197,4.4197,4.4104,4.4104,492000.0
2010-09-16 12:50:00,4.76,4.77,4.76,4.77,311200.0,4.4104,4.4197,4.4104,4.4197,311200.0
2010-09-16 12:55:00,4.77,4.78,4.77,4.77,1308800.0,4.4197,4.4289,4.4197,4.4197,1308800.0
2010-09-16 13:00:00,4.78,4.78,4.77,4.77,624000.0,4.4289,4.4289,4.4197,4.4197,624000.0
2010-09-16 13:05:00,4.77,4.77,4.77,4.77,884800.0,4.4197,4.4197,4.4197,4.4197,884800.0
2010-09-16 13:10:00,4.77,4.77,4.76,4.76,495200.0,4.4197,4.4197,4.4104,4.4104,495200.0
2010-09-16 13:15:00,4.76,4.76,4.75,4.76,1024800.0,4.4104,4.4104,4.4011,4.4104,1024800.0
2010-09-16 13:20:00,4.76,4.76,4.75,4.76,292800.0,4.4104,4.4104,4.4011,4.4104,292800.0
2010-09-16 13:25:00,4.76,4.77,4.76,4.76,382400.0,4.4104,4.4197,4.4104,4.4104,382400.0
2010-09-16 13:30:00,4.76,4.76,4.76,4.76,675200.0,4.4104,4.4104,4.4104,4.4104,675200.0
2010-09-16 13:35:00,4.76,4.76,4.76,4.76,142400.0,4.4104,4.4104,4.4104,4.4104,142400.0
2010-09-16 13:40:00,4.76,4.77,4.76,4.77,223200.0,4.4104,4.4197,4.4104,4.4197,223200.0
2010-09-16 13:45:00,4.77,4.77,4.76,4.76,322400.0,4.4197,4.4197,4.4104,4.4104,322400.0
2010-09-16 13:50:00,4.76,4.76,4.76,4.76,480000.0,4.4104,4.4104,4.4104,4.4104,480000.0
2010-09-16 13:55:00,4.76,4.76,4.75,4.76,522400.0,4.4104,4.4104,4.4011,4.4104,522400.0
2010-09-16 14:00:00,4.76,4.77,4.76,4.77,1275200.0,4.4104,4.4197,4.4104,4.4197,1275200.0
2010-09-16 14:05:00,4.76,4.77,4.76,4.77,591200.0,4.4104,4.4197,4.4104,4.4197,591200.0
2010-09-16 14:10:00,4.77,4.77,4.77,4.77,992000.0,4.4197,4.4197,4.4197,4.4197,992000.0
2010-09-16 14:15:00,4.77,4.77,4.77,4.77,412800.0,4.4197,4.4197,4.4197,4.4197,412800.0
2010-09-16 14:20:00,4.77,4.77,4.77,4.77,572800.0,4.4197,4.4197,4.4197,4.4197,572800.0
2010-09-16 14:25:00,4.77,4.78,4.77,4.78,1377600.0,4.4197,4.4289,4.4197,4.4289,1377600.0
2010-09-16 14:30:00,4.78,4.78,4.77,4.78,557600.0,4.4289,4.4289,4.4197,4.4289,557600.0
2010-09-16 14:35:00,4.78,4.78,4.78,4.78,250400.0,4.4289,4.4289,4.4289,4.4289,250400.0
2010-09-16 14:40:00,4.78,4.79,4.78,4.78,452000.0,4.4289,4.4382,4.4289,4.4289,452000.0
2010-09-16 14:45:00,4.78,4.78,4.78,4.78,354400.0,4.4289,4.4289,4.4289,4.4289,354400.0
2010-09-16 14:50:00,4.78,4.78,4.78,4.78,304800.0,4.4289,4.4289,4.4289,4.4289,304800.0
2010-09-16 14:55:00,4.78,4.78,4.78,4.78,588000.0,4.4289,4.4289,4.4289,4.4289,588000.0
2010-09-16 15:00:00,4.78,4.78,4.78,4.78,480000.0,4.4289,4.4289,4.4289,4.4289,480000.0
2010-09-16 15:05:00,4.78,4.79,4.78,4.79,1528800.0,4.4289,4.4382,4.4289,4.4382,1528800.0
2010-09-16 15:10:00,4.79,4.79,4.78,4.79,2053600.0,4.4382,4.4382,4.4289,4.4382,2053600.0
2010-09-16 15:15:00,4.78,4.8,4.78,4.79,1584800.0,4.4289,4.4475,4.4289,4.4382,1584800.0
2010-09-16 15:20:00,4.79,4.8,4.78,4.79,1360800.0,4.4382,4.4475,4.4289,4.4382,1360800.0
2010-09-16 15:25:00,4.79,4.79,4.79,4.79,420000.0,4.4382,4.4382,4.4382,4.4382,420000.0
2010-09-16 15:30:00,4.79,4.8,4.79,4.79,1896800.0,4.4382,4.4475,4.4382,4.4382,1896800.0
2010-09-16 15:35:00,4.79,4.8,4.79,4.8,689600.0,4.4382,4.4475,4.4382,4.4475,689600.0
2010-09-16 15:40:00,4.79,4.8,4.79,4.79,766400.0,4.4382,4.4475,4.4382,4.4382,766400.0
2010-09-16 15:45:00,4.79,4.79,4.79,4.79,1020800.0,4.4382,4.4382,4.4382,4.4382,1020800.0
2010-09-16 15:50:00,4.79,4.8,4.79,4.79,2008000.0,4.4382,4.4475,4.4382,4.4382,2008000.0
2010-09-16 15:55:00,4.79,4.8,4.79,4.8,1712800.0,4.4382,4.4475,4.4382,4.4475,1712800.0
2010-09-17 09:30:00,4.85,4.85,4.83,4.83,2715200.0,4.4938,4.4938,4.4753,4.4753,2715200.0
2010-09-17 09:35:00,4.83,4.86,4.83,4.85,3697600.0,4.4753,4.5031,4.4753,4.4938,3697600.0
2010-09-17 09:40:00,4.85,4.85,4.83,4.83,2248800.0,4.4938,4.4938,4.4753,4.4753,2248800.0
2010-09-17 09:45:00,4.83,4.84,4.82,4.83,2914400.0,4.4753,4.4845,4.466,4.4753,2914400.0
2010-09-17 09:50:00,4.83,4.83,4.8,4.8,3251200.0,4.4753,4.4753,4.4475,4.4475,3251200.0
2010-09-17 09:55:00,4.81,4.81,4.79,4.79,8442400.0,4.4567,4.4567,4.4382,4.4382,8442400.0
2010-09-17 10:00:00,4.79,4.8,4.78,4.79,4740800.0,4.4382,4.4475,4.4289,4.4382,4740800.0
2010-09-17 10:05:00,4.79,4.8,4.78,4.79,3524000.0,4.4382,4.4475,4.4289,4.4382,3524000.0
2010-09-17 10:10:00,4.79,4.79,4.78,4.79,3680800.0,4.4382,4.4382,4.4289,4.4382,3680800.0
2010-09-17 10:15:00,4.79,4.79,4.78,4.79,1919200.0,4.4382,4.4382,4.4289,4.4382,1919200.0
2010-09-17 10:20:00,4.79,4.8,4.79,4.79,2068000.0,4.4382,4.4475,4.4382,4.4382,2068000.0
2010-09-17 10:25:00,4.79,4.8,4.79,4.79,1176000.0,4.4382,4.4475,4.4382,4.4382,1176000.0
2010-09-17 10:30:00,4.79,4.79,4.78,4.79,2286400.0,4.4382,4.4382,4.4289,4.4382,2286400.0
2010-09-17 10:35:00,4.79,4.8,4.79,4.8,3004800.0,4.4382,4.4475,4.4382,4.4475,3004800.0
2010-09-17 10:40:00,4.8,4.81,4.79,4.81,1942400.0,4.4475,4.4567,4.4382,4.4567,1942400.0
2010-09-17 10:45:00,4.81,4.81,4.81,4.81,2005600.0,4.4567,4.4567,4.4567,4.4567,2005600.0
2010-09-17 10:50:00,4.81,4.81,4.8,4.8,785600.0,4.4567,4.4567,4.4475,4.4475,785600.0
2010-09-17 10:55:00,4.8,4.81,4.8,4.8,408000.0,4.4475,4.4567,4.4475,4.4475,408000.0
2010-09-17 11:00:00,4.8,4.82,4.8,4.82,837600.0,4.4475,4.466,4.4475,4.466,837600.0
2010-09-17 11:05:00,4.82,4.83,4.82,4.82,1708000.0,4.466,4.4753,4.466,4.466,1708000.0
2010-09-17 11:10:00,4.82,4.82,4.82,4.82,525600.0,4.466,4.466,4.466,4.466,525600.0
2010-09-17 11:15:00,4.82,4.83,4.82,4.82,576000.0,4.466,4.4753,4.466,4.466,576000.0
2010-09-17 11:20:00,4.82,4.82,4.81,4.82,495200.0,4.466,4.466,4.4567,4.466,495200.0
2010-09-17 11:25:00,4.82,4.82,4.8,4.8,1741600.0,4.466,4.466,4.4475,4.4475,1741600.0
2010-09-17 11:30:00,4.8,4.8,4.8,4.8,799200.0,4.4475,4.4475,4.4475,4.4475,799200.0
2010-09-17 11:35:00,4.8,4.8,4.79,4.8,1317600.0,4.4475,4.4475,4.4382,4.4475,1317600.0
2010-09-17 11:40:00,4.8,4.8,4.79,4.79,724000.0,4.4475,4.4475,4.4382,4.4382,724000.0
2010-09-17 11:45:00,4.79,4.8,4.79,4.79,596000.0,4.4382,4.4475,4.4382,4.4382,596000.0
2010-09-17 11:50:00,4.79,4.8,4.79,4.8,699200.0,4.4382,4.4475,4.4382,4.4475,699200.0
2010-09-17 11:55:00,4.8,4.8,4.79,4.79,898400.0,4.4475,4.4475,4.4382,4.4382,898400.0
2010-09-17 12:00:00,4.8,4.81,4.79,4.8,672800.0,4.4475,4.4567,4.4382,4.4475,672800.0
2010-09-17 12:05:00,4.81,4.81,4.8,4.81,2173600.0,4.4567,4.4567,4.4475,4.4567,2173600.0
2010-09-17 12:10:00,4.81,4.81,4.8,4.8,1669600.0,4.4567,4.4567,4.4475,4.4475,1669600.0
2010-09-17 12:15:00,4.8,4.81,4.8,4.81,689600.0,4.4475,4.4567,4.4475,4.4567,689600.0
2010-09-17 12:20:00,4.81,4.81,4.8,4.8,566400.0,4.4567,4.4567,4.4475,4.4475,566400.0
2010-09-17 12:25:00,4.8,4.81,4.8,4.81,727200.0,4.4475,4.4567,4.4475,4.4567,727200.0
2010-09-17 12:30:00,4.81,4.81,4.81,4.81,645600.0,4.4567,4.4567,4.4567,4.4567,645600.0
2010-09-17 12:35:00,4.81,4.81,4.8,4.81,1321600.0,4.4567,4.4567,4.4475,4.4567,1321600.0
2010-09-17 12:40:00,4.81,4.81,4.8,4.8,1579200.0,4.4567,4.4567,4.4475,4.4475,1579200.0
2010-09-17 12:45:00,4.8,4.8,4.8,4.8,408800.0,4.4475,4.4475,4.4475,4.4475,408800.0
2010-09-17 12:50:00,4.8,4.8,4.79,4.79,853600.0,4.4475,4.4475,4.4382,4.4382,853600.0
2010-09-17 12:55:00,4.79,4.8,4.79,4.79,274400.0,4.4382,4.4475,4.4382,4.4382,274400.0
2010-09-17 13:00:00,4.79,4.8,4.79,4.8,619200.0,4.4382,4.4475,4.4382,4.4475,619200.0
2010-09-17 13:05:00,4.8,4.8,4.79,4.79,685600.0,4.4475,4.4475,4.4382,4.4382,685600.0
2010-09-17 13:10:00,4.79,4.8,4.79,4.79,429600.0,4.4382,4.4475,4.4382,4.4382,429600.0
2010-09-17 13:15:00,4.79,4.79,4.79,4.79,807200.0,4.4382,4.4382,4.4382,4.4382,807200.0
2010-09-17 13:20:00,4.79,4.8,4.79,4.79,658400.0,4.4382,4.4475,4.4382,4.4382,658400.0
2010-09-17 13:25:00,4.8,4.8,4.79,4.8,586400.0,4.4475,4.4475,4.4382,4.4475,586400.0
2010-09-17 13:30:00,4.8,4.81,4.8,4.8,1355200.0,4.4475,4.4567,4.4475,4.4475,1355200.0
2010-09-17 13:35:00,4.8,4.8,4.8,4.8,176800.0,4.4475,4.4475,4.4475,4.4475,176800.0
2010-09-17 13:40:00,4.8,4.8,4.79,4.79,414400.0,4.4475,4.4475,4.4382,4.4382,414400.0
2010-09-17 13:45:00,4.79,4.8,4.79,4.8,564800.0,4.4382,4.4475,4.4382,4.4475,564800.0
2010-09-17 13:50:00,4.8,4.81,4.8,4.8,377600.0,4.4475,4.4567,4.4475,4.4475,377600.0
2010-09-17 13:55:00,4.8,4.81,4.8,4.8,1089600.0,4.4475,4.4567,4.4475,4.4475,1089600.0
2010-09-17 14:00:00,4.8,4.8,4.8,4.8,500800.0,4.4475,4.4475,4.4475,4.4475,500800.0
2010-09-17 14:05:00,4.8,4.8,4.8,4.8,410400.0,4.4475,4.4475,4.4475,4.4475,410400.0
2010-09-17 14:10:00,4.8,4.81,4.8,4.8,942400.0,4.4475,4.4567,4.4475,4.4475,942400.0
2010-09-17 14:15:00,4.81,4.81,4.8,4.81,408800.0,4.4567,4.4567,4.4475,4.4567,408800.0
2010-09-17 14:20:00,4.81,4.81,4.8,4.81,303200.0,4.4567,4.4567,4.4475,4.4567,303200.0
2010-09-17 14:25:00,4.81,4.81,4.8,4.81,1426400.0,4.4567,4.4567,4.4475,4.4567,1426400.0
2010-09-17 14:30:00,4.81,4.81,4.8,4.81,593600.0,4.4567,4.4567,4.4475,4.4567,593600.0
2010-09-17 14:35:00,4.81,4.82,4.81,4.82,1359200.0,4.4567,4.466,4.4567,4.466,1359200.0
2010-09-17 14:40:00,4.82,4.82,4.82,4.82,878400.0,4.466,4.466,4.466,4.466,878400.0
2010-09-17 14:45:00,4.82,4.82,4.81,4.82,934400.0,4.466,4.466,4.4567,4.466,934400.0
2010-09-17 14:50:00,4.82,4.82,4.81,4.81,448800.0,4.466,4.466,4.4567,4.4567,448800.0
2010-09-17 14:55:00,4.81,4.82,4.81,4.81,227200.0,4.4567,4.466,4.4567,4.4567,227200.0
2010-09-17 15:00:00,4.81,4.81,4.81,4.81,718400.0,4.4567,4.4567,4.4567,4.4567,718400.0
2010-09-17 15:05:00,4.81,4.81,4.8,4.8,738400.0,4.4567,4.4567,4.4475,4.4475,738400.0
2010-09-17 15:10:00,4.8,4.8,4.79,4.79,2200800.0,4.4475,4.4475,4.4382,4.4382,2200800.0
2010-09-17 15:15:00,4.79,4.8,4.79,4.8,1182400.0,4.4382,4.4475,4.4382,4.4475,1182400.0
2010-09-17 15:20:00,4.8,4.8,4.8,4.8,672000.0,4.4475,4.4475,4.4475,4.4475,672000.0
2010-09-17 15:25:00,4.8,4.8,4.79,4.79,1258400.0,4.4475,4.4475,4.4382,4.4382,1258400.0
2010-09-17 15:30:00,4.79,4.8,4.79,4.8,1858400.0,4.4382,4.4475,4.4382,4.4475,1858400.0
2010-09-17 15:35:00,4.8,4.81,4.8,4.8,1350400.0,4.4475,4.4567,4.4475,4.4475,1350400.0
2010-09-17 15:40:00,4.8,4.81,4.8,4.81,899200.0,4.4475,4.4567,4.4475,4.4567,899200.0
2010-09-17 15:45:00,4.81,4.81,4.8,4.81,1828800.0,4.4567,4.4567,4.4475,4.4567,1828800.0
2010-09-17 15:50:00,4.81,4.81,4.8,4.81,1367200.0,4.4567,4.4567,4.4475,4.4567,1367200.0
2010-09-17 15:55:00,4.81,4.81,4.8,4.8,3644800.0,4.4567,4.4567,4.4475,4.4475,3644800.0
2010-09-20 09:30:00,4.84,4.84,4.82,4.83,2060800.0,4.4845,4.4845,4.466,4.4753,2060800.0
2010-09-20 09:35:00,4.83,4.83,4.82,4.83,1587200.0,4.4753,4.4753,4.466,4.4753,1587200.0
2010-09-20 09:40:00,4.83,4.83,4.81,4.82,2092800.0,4.4753,4.4753,4.4567,4.466,2092800.0
2010-09-20 09:45:00,4.81,4.83,4.81,4.82,2222400.0,4.4567,4.4753,4.4567,4.466,2222400.0
2010-09-20 09:50:00,4.82,4.84,4.82,4.84,2721600.0,4.466,4.4845,4.466,4.4845,2721600.0
2010-09-20 09:55:00,4.84,4.85,4.84,4.84,2046400.0,4.4845,4.4938,4.4845,4.4845,2046400.0
2010-09-20 10:00:00,4.84,4.86,4.83,4.86,4744000.0,4.4845,4.5031,4.4753,4.5031,4744000.0
2010-09-20 10:05:00,4.86,4.88,4.86,4.87,9496800.0,4.5031,4.5216,4.5031,4.5123,9496800.0
2010-09-20 10:10:00,4.87,4.88,4.87,4.87,5376800.0,4.5123,4.5216,4.5123,4.5123,5376800.0
2010-09-20 10:15:00,4.87,4.89,4.87,4.89,6338400.0,4.5123,4.5309,4.5123,4.5309,6338400.0
2010-09-20 10:20:00,4.89,4.89,4.88,4.89,5830400.0,4.5309,4.5309,4.5216,4.5309,5830400.0
2010-09-20 10:25:00,4.89,4.89,4.88,4.88,1937600.0,4.5309,4.5309,4.5216,4.5216,1937600.0
2010-09-20 10:30:00,4.88,4.89,4.88,4.88,1409600.0,4.5216,4.5309,4.5216,4.5216,1409600.0
2010-09-20 10:35:00,4.88,4.89,4.88,4.89,1436000.0,4.5216,4.5309,4.5216,4.5309,1436000.0
2010-09-20 10:40:00,4.89,4.89,4.88,4.89,1858400.0,4.5309,4.5309,4.5216,4.5309,1858400.0
2010-09-20 10:45:00,4.89,4.9,4.88,4.89,2979200.0,4.5309,4.5401,4.5216,4.5309,2979200.0
2010-09-20 10:50:00,4.89,4.91,4.89,4.9,2887200.0,4.5309,4.5494,4.5309,4.5401,2887200.0
2010-09-20 10:55:00,4.9,4.91,4.9,4.9,1699200.0,4.5401,4.5494,4.5401,4.5401,1699200.0
2010-09-20 11:00:00,4.91,4.91,4.9,4.9,1033600.0,4.5494,4.5494,4.5401,4.5401,1033600.0
2010-09-20 11:05:00,4.9,4.91,4.9,4.91,1120800.0,4.5401,4.5494,4.5401,4.5494,1120800.0
2010-09-20 11:10:00,4.91,4.91,4.9,4.9,1015200.0,4.5494,4.5494,4.5401,4.5401,1015200.0
2010-09-20 11:15:00,4.9,4.9,4.9,4.9,2340800.0,4.5401,4.5401,4.5401,4.5401,2340800.0
2010-09-20 11:20:00,4.9,4.9,4.9,4.9,1389600.0,4.5401,4.5401,4.5401,4.5401,1389600.0
2010-09-20 11:25:00,4.9,4.9,4.9,4.9,619200.0,4.5401,4.5401,4.5401,4.5401,619200.0
2010-09-20 11:30:00,4.9,4.91,4.9,4.91,1528000.0,4.5401,4.5494,4.5401,4.5494,1528000.0
2010-09-20 11:35:00,4.91,4.91,4.9,4.91,506400.0,4.5494,4.5494,4.5401,4.5494,506400.0
2010-09-20 11:40:00,4.91,4.91,4.9,4.91,743200.0,4.5494,4.5494,4.5401,4.5494,743200.0
2010-09-20 11:45:00,4.91,4.91,4.9,4.9,774400.0,4.5494,4.5494,4.5401,4.5401,774400.0
2010-09-20 11:50:00,4.9,4.9,4.9,4.9,1279200.0,4.5401,4.5401,4.5401,4.5401,1279200.0
2010-09-20 11:55:00,4.9,4.9,4.89,4.9,1562400.0,4.5401,4.5401,4.5309,4.5401,1562400.0
2010-09-20 12:00:00,4.9,4.9,4.89,4.89,1005600.0,4.5401,4.5401,4.5309,4.5309,1005600.0
2010-09-20 12:05:00,4.89,4.9,4.89,4.89,560800.0,4.5309,4.5401,4.5309,4.5309,560800.0
2010-09-20 12:10:00,4.89,4.9,4.89,4.89,1020800.0,4.5309,4.5401,4.5309,4.5309,1020800.0
2010-09-20 12:15:00,4.89,4.89,4.89,4.89,896800.0,4.5309,4.5309,4.5309,4.5309,896800.0
2010-09-20 12:20:00,4.89,4.89,4.89,4.89,240800.0,4.5309,4.5309,4.5309,4.5309,240800.0
2010-09-20 12:25:00,4.89,4.89,4.88,4.89,1140800.0,4.5309,4.5309,4.5216,4.5309,1140800.0
2010-09-20 12:30:00,4.88,4.89,4.88,4.89,1352800.0,4.5216,4.5309,4.5216,4.5309,1352800.0
2010-09-20 12:35:00,4.89,4.89,4.89,4.89,664800.0,4.5309,4.5309,4.5309,4.5309,664800.0
2010-09-20 12:40:00,4.89,4.89,4.89,4.89,296800.0,4.5309,4.5309,4.5309,4.5309,296800.0
2010-09-20 12:45:00,4.89,4.9,4.89,4.9,919200.0,4.5309,4.5401,4.5309,4.5401,919200.0
2010-09-20 12:50:00,4.9,4.91,4.89,4.9,871200.0,4.5401,4.5494,4.5309,4.5401,871200.0
2010-09-20 12:55:00,4.9,4.9,4.9,4.9,511200.0,4.5401,4.5401,4.5401,4.5401,511200.0
2010-09-20 13:00:00,4.9,4.9,4.9,4.9,1155200.0,4.5401,4.5401,4.5401,4.5401,1155200.0
2010-09-20 13:05:00,4.9,4.9,4.9,4.9,749600.0,4.5401,4.5401,4.5401,4.5401,749600.0
2010-09-20 13:10:00,4.9,4.9,4.89,4.89,599200.0,4.5401,4.5401,4.5309,4.5309,599200.0
2010-09-20 13:15:00,4.89,4.9,4.89,4.9,607200.0,4.5309,4.5401,4.5309,4.5401,607200.0
2010-09-20 13:20:00,4.9,4.9,4.89,4.9,423200.0,4.5401,4.5401,4.5309,4.5401,423200.0
2010-09-20 13:25:00,4.9,4.9,4.9,4.9,423200.0,4.5401,4.5401,4.5401,4.5401,423200.0
2010-09-20 13:30:00,4.9,4.9,4.9,4.9,432000.0,4.5401,4.5401,4.5401,4.5401,432000.0
2010-09-20 13:35:00,4.9,4.91,4.9,4.91,1215200.0,4.5401,4.5494,4.5401,4.5494,1215200.0
2010-09-20 13:40:00,4.91,4.91,4.9,4.91,498400.0,4.5494,4.5494,4.5401,4.5494,498400.0
2010-09-20 13:45:00,4.91,4.91,4.9,4.9,561600.0,4.5494,4.5494,4.5401,4.5401,561600.0
2010-09-20 13:50:00,4.9,4.91,4.9,4.9,493600.0,4.5401,4.5494,4.5401,4.5401,493600.0
2010-09-20 13:55:00,4.91,4.91,4.9,4.91,518400.0,4.5494,4.5494,4.5401,4.5494,518400.0
2010-09-20 14:00:00,4.91,4.91,4.9,4.9,232000.0,4.5494,4.5494,4.5401,4.5401,232000.0
2010-09-20 14:05:00,4.9,4.9,4.9,4.9,500800.0,4.5401,4.5401,4.5401,4.5401,500800.0
2010-09-20 14:10:00,4.9,4.91,4.9,4.9,342400.0,4.5401,4.5494,4.5401,4.5401,342400.0
2010-09-20 14:15:00,4.9,4.91,4.9,4.91,1201600.0,4.5401,4.5494,4.5401,4.5494,1201600.0
2010-09-20 14:20:00,4.91,4.92,4.91,4.92,3426400.0,4.5494,4.5587,4.5494,4.5587,3426400.0
2010-09-20 14:25:00,4.92,4.92,4.92,4.92,986400.0,4.5587,4.5587,4.5587,4.5587,986400.0
2010-09-20 14:30:00,4.92,4.93,4.92,4.93,1747200.0,4.5587,4.5679,4.5587,4.5679,1747200.0
2010-09-20 14:35:00,4.93,4.93,4.92,4.93,1028800.0,4.5679,4.5679,4.5587,4.5679,1028800.0
2010-09-20 14:40:00,4.93,4.93,4.93,4.93,706400.0,4.5679,4.5679,4.5679,4.5679,706400.0
2010-09-20 14:45:00,4.93,4.93,4.93,4.93,1650400.0,4.5679,4.5679,4.5679,4.5679,1650400.0
2010-09-20 14:50:00,4.93,4.93,4.93,4.93,587200.0,4.5679,4.5679,4.5679,4.5679,587200.0
2010-09-20 14:55:00,4.93,4.94,4.93,4.94,1519200.0,4.5679,4.5772,4.5679,4.5772,1519200.0
2010-09-20 15:00:00,4.94,4.94,4.93,4.94,1535200.0,4.5772,4.5772,4.5679,4.5772,1535200.0
2010-09-20 15:05:00,4.94,4.94,4.93,4.94,741600.0,4.5772,4.5772,4.5679,4.5772,741600.0
2010-09-20 15:10:00,4.94,4.95,4.93,4.94,2188000.0,4.5772,4.5865,4.5679,4.5772,2188000.0
2010-09-20 15:15:00,4.94,4.95,4.94,4.95,1595200.0,4.5772,4.5865,4.5772,4.5865,1595200.0
2010-09-20 15:20:00,4.95,4.96,4.95,4.95,1652000.0,4.5865,4.5957,4.5865,4.5865,1652000.0
2010-09-20 15:25:00,4.95,4.95,4.94,4.95,820800.0,4.5865,4.5865,4.5772,4.5865,820800.0
2010-09-20 15:30:00,4.95,4.95,4.94,4.95,1053600.0,4.5865,4.5865,4.5772,4.5865,1053600.0
2010-09-20 15:35:00,4.95,4.96,4.95,4.96,2100800.0,4.5865,4.5957,4.5865,4.5957,2100800.0
2010-09-20 15:40:00,4.96,4.96,4.95,4.96,2268000.0,4.5957,4.5957,4.5865,4.5957,2268000.0
2010-09-20 15:45:00,4.96,4.96,4.96,4.96,3116800.0,4.5957,4.5957,4.5957,4.5957,3116800.0
2010-09-20 15:50:00,4.96,4.97,4.96,4.96,3295200.0,4.5957,4.605,4.5957,4.5957,3295200.0
2010-09-20 15:55:00,4.96,4.96,4.95,4.95,4930400.0,4.5957,4.5957,4.5865,4.5865,4930400.0
2010-09-21 09:30:00,4.94,4.94,4.93,4.93,5786400.0,4.591,4.591,4.5817,4.5817,5786400.0
2010-09-21 09:35:00,4.93,4.93,4.92,4.93,3087200.0,4.5817,4.5817,4.5724,4.5817,3087200.0
2010-09-21 09:40:00,4.93,4.93,4.92,4.92,3121600.0,4.5817,4.5817,4.5724,4.5724,3121600.0
2010-09-21 09:45:00,4.92,4.93,4.92,4.92,3336800.0,4.5724,4.5817,4.5724,4.5724,3336800.0
2010-09-21 09:50:00,4.92,4.93,4.92,4.92,3978400.0,4.5724,4.5817,4.5724,4.5724,3978400.0
2010-09-21 09:55:00,4.92,4.93,4.92,4.92,4049600.0,4.5724,4.5817,4.5724,4.5724,4049600.0
2010-09-21 10:00:00,4.92,4.93,4.92,4.93,2348000.0,4.5724,4.5817,4.5724,4.5817,2348000.0
2010-09-21 10:05:00,4.93,4.93,4.92,4.92,2637600.0,4.5817,4.5817,4.5724,4.5724,2637600.0
2010-09-21 10:10:00,4.92,4.93,4.92,4.92,2024800.0,4.5724,4.5817,4.5724,4.5724,2024800.0
2010-09-21 10:15:00,4.92,4.93,4.92,4.93,2341600.0,4.5724,4.5817,4.5724,4.5817,2341600.0
2010-09-21 10:20:00,4.93,4.94,4.93,4.93,2936000.0,4.5817,4.591,4.5817,4.5817,2936000.0
2010-09-21 10:25:00,4.93,4.93,4.92,4.93,3533600.0,4.5817,4.5817,4.5724,4.5817,3533600.0
2010-09-21 10:30:00,4.93,4.94,4.93,4.93,2536000.0,4.5817,4.591,4.5817,4.5817,2536000.0
2010-09-21 10:35:00,4.93,4.94,4.93,4.93,1463200.0,4.5817,4.591,4.5817,4.5817,1463200.0
2010-09-21 10:40:00,4.93,4.93,4.92,4.93,1981600.0,4.5817,4.5817,4.5724,4.5817,1981600.0
2010-09-21 10:45:00,4.93,4.93,4.93,4.93,1376800.0,4.5817,4.5817,4.5817,4.5817,1376800.0
2010-09-21 10:50:00,4.93,4.93,4.93,4.93,1301600.0,4.5817,4.5817,4.5817,4.5817,1301600.0
2010-09-21 10:55:00,4.92,4.93,4.92,4.92,4251200.0,4.5724,4.5817,4.5724,4.5724,4251200.0
2010-09-21 11:00:00,4.92,4.92,4.92,4.92,1484800.0,4.5724,4.5724,4.5724,4.5724,1484800.0
2010-09-21 11:05:00,4.92,4.93,4.92,4.93,1843200.0,4.5724,4.5817,4.5724,4.5817,1843200.0
2010-09-21 11:10:00,4.93,4.93,4.93,4.93,2231200.0,4.5817,4.5817,4.5817,4.5817,2231200.0
2010-09-21 11:15:00,4.93,4.93,4.92,4.92,1534400.0,4.5817,4.5817,4.5724,4.5724,1534400.0
2010-09-21 11:20:00,4.92,4.92,4.91,4.91,3549600.0,4.5724,4.5724,4.5631,4.5631,3549600.0
2010-09-21 11:25:00,4.91,4.91,4.9,4.9,2489600.0,4.5631,4.5631,4.5538,4.5538,2489600.0
2010-09-21 11:30:00,4.9,4.91,4.9,4.91,1796800.0,4.5538,4.5631,4.5538,4.5631,1796800.0
2010-09-21 11:35:00,4.91,4.91,4.9,4.91,1657600.0,4.5631,4.5631,4.5538,4.5631,1657600.0
2010-09-21 11:40:00,4.91,4.91,4.9,4.9,1154400.0,4.5631,4.5631,4.5538,4.5538,1154400.0
2010-09-21 11:45:00,4.9,4.91,4.9,4.9,998400.0,4.5538,4.5631,4.5538,4.5538,998400.0
2010-09-21 11:50:00,4.9,4.91,4.9,4.91,437600.0,4.5538,4.5631,4.5538,4.5631,437600.0
2010-09-21 11:55:00,4.91,4.91,4.91,4.91,1774400.0,4.5631,4.5631,4.5631,4.5631,1774400.0
2010-09-21 12:00:00,4.91,4.92,4.91,4.92,1018400.0,4.5631,4.5724,4.5631,4.5724,1018400.0
2010-09-21 12:05:00,4.92,4.92,4.91,4.91,451200.0,4.5724,4.5724,4.5631,4.5631,451200.0
2010-09-21 12:10:00,4.91,4.91,4.91,4.91,312800.0,4.5631,4.5631,4.5631,4.5631,312800.0
2010-09-21 12:15:00,4.91,4.91,4.91,4.91,554400.0,4.5631,4.5631,4.5631,4.5631,554400.0
2010-09-21 12:20:00,4.91,4.92,4.91,4.91,878400.0,4.5631,4.5724,4.5631,4.5631,878400.0
2010-09-21 12:25:00,4.91,4.91,4.9,4.9,495200.0,4.5631,4.5631,4.5538,4.5538,495200.0
2010-09-21 12:30:00,4.9,4.91,4.9,4.91,1340000.0,4.5538,4.5631,4.5538,4.5631,1340000.0
2010-09-21 12:35:00,4.91,4.91,4.9,4.91,1024000.0,4.5631,4.5631,4.5538,4.5631,1024000.0
2010-09-21 12:40:00,4.91,4.91,4.91,4.91,679200.0,4.5631,4.5631,4.5631,4.5631,679200.0
2010-09-21 12:45:00,4.91,4.91,4.91,4.91,260800.0,4.5631,4.5631,4.5631,4.5631,260800.0
2010-09-21 12:50:00,4.91,4.91,4.91,4.91,584800.0,4.5631,4.5631,4.5631,4.5631,584800.0
2010-09-21 12:55:00,4.91,4.91,4.91,4.91,342400.0,4.5631,4.5631,4.5631,4.5631,342400.0
2010-09-21 13:00:00,4.91,4.91,4.91,4.91,645600.0,4.5631,4.5631,4.5631,4.5631,645600.0
2010-09-21 13:05:00,4.91,4.91,4.89,4.9,2820000.0,4.5631,4.5631,4.5445,4.5538,2820000.0
2010-09-21 13:10:00,4.9,4.9,4.9,4.9,622400.0,4.5538,4.5538,4.5538,4.5538,622400.0
2010-09-21 13:15:00,4.9,4.9,4.9,4.9,450400.0,4.5538,4.5538,4.5538,4.5538,450400.0
2010-09-21 13:20:00,4.9,4.9,4.9,4.9,513600.0,4.5538,4.5538,4.5538,4.5538,513600.0
2010-09-21 13:25:00,4.9,4.9,4.9,4.9,435200.0,4.5538,4.5538,4.5538,4.5538,435200.0
2010-09-21 13:30:00,4.9,4.9,4.89,4.9,812000.0,4.5538,4.5538,4.5445,4.5538,812000.0
2010-09-21 13:35:00,4.9,4.9,4.9,4.9,289600.0,4.5538,4.5538,4.5538,4.5538,289600.0
2010-09-21 13:40:00,4.9,4.9,4.89,4.9,864000.0,4.5538,4.5538,4.5445,4.5538,864000.0
2010-09-21 13:45:00,4.9,4.9,4.9,4.9,624000.0,4.5538,4.5538,4.5538,4.5538,624000.0
2010-09-21 13:50:00,4.9,4.91,4.9,4.9,1194400.0,4.5538,4.5631,4.5538,4.5538,1194400.0
2010-09-21 13:55:00,4.9,4.91,4.9,4.9,525600.0,4.5538,4.5631,4.5538,4.5538,525600.0
2010-09-21 14:00:00,4.9,4.91,4.9,4.9,496000.0,4.5538,4.5631,4.5538,4.5538,496000.0
2010-09-21 14:05:00,4.9,4.91,4.9,4.9,1112800.0,4.5538,4.5631,4.5538,4.5538,1112800.0
2010-09-21 14:10:00,4.9,4.92,4.9,4.9,2187200.0,4.5538,4.5724,4.5538,4.5538,2187200.0
2010-09-21 14:15:00,4.9,4.95,4.87,4.95,16448000.0,4.5538,4.6003,4.5259,4.6003,16448000.0
2010-09-21 14:20:00,4.94,4.95,4.92,4.94,8964000.0,4.591,4.6003,4.5724,4.591,8964000.0
2010-09-21 14:25:00,4.94,4.94,4.92,4.94,5393600.0,4.591,4.591,4.5724,4.591,5393600.0
2010-09-21 14:30:00,4.94,4.97,4.93,4.96,4923200.0,4.591,4.6189,4.5817,4.6096,4923200.0
2010-09-21 14:35:00,4.96,4.99,4.96,4.98,5285600.0,4.6096,4.6374,4.6096,4.6282,5285600.0
2010-09-21 14:40:00,4.99,4.99,4.97,4.97,4869600.0,4.6374,4.6374,4.6189,4.6189,4869600.0
2010-09-21 14:45:00,4.97,4.97,4.96,4.97,3894400.0,4.6189,4.6189,4.6096,4.6189,3894400.0
2010-09-21 14:50:00,4.97,4.97,4.94,4.95,5356800.0,4.6189,4.6189,4.591,4.6003,5356800.0
2010-09-21 14:55:00,4.95,4.95,4.94,4.95,4688000.0,4.6003,4.6003,4.591,4.6003,4688000.0
2010-09-21 15:00:00,4.95,4.95,4.93,4.95,3420800.0,4.6003,4.6003,4.5817,4.6003,3420800.0
2010-09-21 15:05:00,4.95,4.95,4.93,4.95,1882400.0,4.6003,4.6003,4.5817,4.6003,1882400.0
2010-09-21 15:10:00,4.95,4.95,4.93,4.93,2100800.0,4.6003,4.6003,4.5817,4.5817,2100800.0
2010-09-21 15:15:00,4.93,4.95,4.93,4.95,2241600.0,4.5817,4.6003,4.5817,4.6003,2241600.0
2010-09-21 15:20:00,4.95,4.95,4.93,4.93,964000.0,4.6003,4.6003,4.5817,4.5817,964000.0
2010-09-21 15:25:00,4.93,4.94,4.92,4.93,3501600.0,4.5817,4.591,4.5724,4.5817,3501600.0
2010-09-21 15:30:00,4.93,4.93,4.9,4.91,5552000.0,4.5817,4.5817,4.5538,4.5631,5552000.0
2010-09-21 15:35:00,4.91,4.91,4.88,4.91,9216000.0,4.5631,4.5631,4.5352,4.5631,9216000.0
2010-09-21 15:40:00,4.9,4.91,4.9,4.91,3034400.0,4.5538,4.5631,4.5538,4.5631,3034400.0
2010-09-21 15:45:00,4.91,4.92,4.89,4.9,4380800.0,4.5631,4.5724,4.5445,4.5538,4380800.0
2010-09-21 15:50:00,4.9,4.92,4.9,4.91,3448800.0,4.5538,4.5724,4.5538,4.5631,3448800.0
2010-09-21 15:55:00,4.92,4.92,4.91,4.91,4332800.0,4.5724,4.5724,4.5631,4.5631,4332800.0
2010-09-22 09:30:00,4.9,4.92,4.89,4.92,3828000.0,4.5538,4.5724,4.5445,4.5724,3828000.0
2010-09-22 09:35:00,4.92,4.93,4.91,4.93,3611200.0,4.5724,4.5817,4.5631,4.5817,3611200.0
2010-09-22 09:40:00,4.93,4.94,4.93,4.94,3072800.0,4.5817,4.591,4.5817,4.591,3072800.0
2010-09-22 09:45:00,4.94,4.95,4.94,4.94,3877600.0,4.591,4.6003,4.591,4.591,3877600.0
2010-09-22 09:50:00,4.94,4.94,4.93,4.93,1661600.0,4.591,4.591,4.5817,4.5817,1661600.0
2010-09-22 09:55:00,4.93,4.93,4.92,4.93,1284800.0,4.5817,4.5817,4.5724,4.5817,1284800.0
2010-09-22 10:00:00,4.93,4.93,4.89,4.9,3682400.0,4.5817,4.5817,4.5445,4.5538,3682400.0
2010-09-22 10:05:00,4.9,4.9,4.89,4.9,2482400.0,4.5538,4.5538,4.5445,4.5538,2482400.0
2010-09-22 10:10:00,4.91,4.92,4.9,4.92,2540000.0,4.5631,4.5724,4.5538,4.5724,2540000.0
2010-09-22 10:15:00,4.92,4.92,4.91,4.92,1748000.0,4.5724,4.5724,4.5631,4.5724,1748000.0
2010-09-22 10:20:00,4.92,4.92,4.9,4.91,1707200.0,4.5724,4.5724,4.5538,4.5631,1707200.0
2010-09-22 10:25:00,4.91,4.91,4.89,4.89,2576000.0,4.5631,4.5631,4.5445,4.5445,2576000.0
2010-09-22 10:30:00,4.89,4.89,4.87,4.89,3635200.0,4.5445,4.5445,4.5259,4.5445,3635200.0
2010-09-22 10:35:00,4.89,4.89,4.87,4.88,1604000.0,4.5445,4.5445,4.5259,4.5352,1604000.0
2010-09-22 10:40:00,4.88,4.89,4.87,4.88,1727200.0,4.5352,4.5445,4.5259,4.5352,1727200.0
2010-09-22 10:45:00,4.88,4.89,4.88,4.88,2116800.0,4.5352,4.5445,4.5352,4.5352,2116800.0
2010-09-22 10:50:00,4.88,4.89,4.88,4.88,1823200.0,4.5352,4.5445,4.5352,4.5352,1823200.0
2010-09-22 10:55:00,4.88,4.9,4.88,4.89,2235200.0,4.5352,4.5538,4.5352,4.5445,2235200.0
2010-09-22 11:00:00,4.89,4.9,4.89,4.89,1174400.0,4.5445,4.5538,4.5445,4.5445,1174400.0
2010-09-22 11:05:00,4.89,4.89,4.87,4.87,2246400.0,4.5445,4.5445,4.5259,4.5259,2246400.0
2010-09-22 11:10:00,4.87,4.88,4.86,4.86,2309600.0,4.5259,4.5352,4.5166,4.5166,2309600.0
2010-09-22 11:15:00,4.86,4.88,4.86,4.87,1576000.0,4.5166,4.5352,4.5166,4.5259,1576000.0
2010-09-22 11:20:00,4.87,4.87,4.85,4.85,1989600.0,4.5259,4.5259,4.5073,4.5073,1989600.0
2010-09-22 11:25:00,4.85,4.86,4.84,4.86,3704800.0,4.5073,4.5166,4.498,4.5166,3704800.0
2010-09-22 11:30:00,4.85,4.86,4.85,4.85,1264800.0,4.5073,4.5166,4.5073,4.5073,1264800.0
2010-09-22 11:35:00,4.85,4.86,4.85,4.86,1473600.0,4.5073,4.5166,4.5073,4.5166,1473600.0
2010-09-22 11:40:00,4.86,4.86,4.86,4.86,831200.0,4.5166,4.5166,4.5166,4.5166,831200.0
2010-09-22 11:45:00,4.86,4.86,4.85,4.86,736800.0,4.5166,4.5166,4.5073,4.5166,736800.0
2010-09-22 11:50:00,4.85,4.87,4.85,4.87,1110400.0,4.5073,4.5259,4.5073,4.5259,1110400.0
2010-09-22 11:55:00,4.87,4.87,4.86,4.87,1107200.0,4.5259,4.5259,4.5166,4.5259,1107200.0
2010-09-22 12:00:00,4.87,4.87,4.86,4.86,680800.0,4.5259,4.5259,4.5166,4.5166,680800.0
2010-09-22 12:05:00,4.86,4.87,4.86,4.87,1231200.0,4.5166,4.5259,4.5166,4.5259,1231200.0
2010-09-22 12:10:00,4.87,4.88,4.87,4.87,1615200.0,4.5259,4.5352,4.5259,4.5259,1615200.0
2010-09-22 12:15:00,4.87,4.88,4.87,4.88,1435200.0,4.5259,4.5352,4.5259,4.5352,1435200.0
2010-09-22 12:20:00,4.88,4.88,4.86,4.87,749600.0,4.5352,4.5352,4.5166,4.5259,749600.0
2010-09-22 12:25:00,4.87,4.87,4.87,4.87,249600.0,4.5259,4.5259,4.5259,4.5259,249600.0
2010-09-22 12:30:00,4.87,4.87,4.86,4.87,171200.0,4.5259,4.5259,4.5166,4.5259,171200.0
2010-09-22 12:35:00,4.87,4.87,4.86,4.86,1428800.0,4.5259,4.5259,4.5166,4.5166,1428800.0
2010-09-22 12:40:00,4.86,4.87,4.86,4.86,501600.0,4.5166,4.5259,4.5166,4.5166,501600.0
2010-09-22 12:45:00,4.86,4.87,4.86,4.86,439200.0,4.5166,4.5259,4.5166,4.5166,439200.0
2010-09-22 12:50:00,4.86,4.86,4.85,4.86,663200.0,4.5166,4.5166,4.5073,4.5166,663200.0
2010-09-22 12:55:00,4.86,4.86,4.86,4.86,668000.0,4.5166,4.5166,4.5166,4.5166,668000.0
2010-09-22 13:00:00,4.86,4.86,4.85,4.86,445600.0,4.5166,4.5166,4.5073,4.5166,445600.0
2010-09-22 13:05:00,4.86,4.86,4.85,4.85,1578400.0,4.5166,4.5166,4.5073,4.5073,1578400.0
2010-09-22 13:10:00,4.85,4.85,4.84,4.85,1028000.0,4.5073,4.5073,4.498,4.5073,1028000.0
2010-09-22 13:15:00,4.85,4.85,4.84,4.85,1208800.0,4.5073,4.5073,4.498,4.5073,1208800.0
2010-09-22 13:20:00,4.85,4.85,4.85,4.85,539200.0,4.5073,4.5073,4.5073,4.5073,539200.0
2010-09-22 13:25:00,4.85,4.86,4.84,4.86,1158400.0,4.5073,4.5166,4.498,4.5166,1158400.0
2010-09-22 13:30:00,4.86,4.87,4.86,4.86,1194400.0,4.5166,4.5259,4.5166,4.5166,1194400.0
2010-09-22 13:35:00,4.86,4.87,4.86,4.87,828000.0,4.5166,4.5259,4.5166,4.5259,828000.0
2010-09-22 13:40:00,4.87,4.87,4.87,4.87,465600.0,4.5259,4.5259,4.5259,4.5259,465600.0
2010-09-22 13:45:00,4.87,4.87,4.87,4.87,146400.0,4.5259,4.5259,4.5259,4.5259,146400.0
2010-09-22 13:50:00,4.87,4.88,4.87,4.87,554400.0,4.5259,4.5352,4.5259,4.5259,554400.0
2010-09-22 13:55:00,4.87,4.87,4.87,4.87,622400.0,4.5259,4.5259,4.5259,4.5259,622400.0
2010-09-22 14:00:00,4.87,4.87,4.86,4.86,920000.0,4.5259,4.5259,4.5166,4.5166,920000.0
2010-09-22 14:05:00,4.86,4.86,4.85,4.86,1142400.0,4.5166,4.5166,4.5073,4.5166,1142400.0
2010-09-22 14:10:00,4.86,4.87,4.85,4.87,1463200.0,4.5166,4.5259,4.5073,4.5259,1463200.0
2010-09-22 14:15:00,4.86,4.87,4.86,4.86,320000.0,4.5166,4.5259,4.5166,4.5166,320000.0
2010-09-22 14:20:00,4.85,4.86,4.85,4.86,644000.0,4.5073,4.5166,4.5073,4.5166,644000.0
2010-09-22 14:25:00,4.86,4.87,4.86,4.86,396000.0,4.5166,4.5259,4.5166,4.5166,396000.0
2010-09-22 14:30:00,4.86,4.87,4.86,4.87,641600.0,4.5166,4.5259,4.5166,4.5259,641600.0
2010-09-22 14:35:00,4.87,4.89,4.87,4.88,1613600.0,4.5259,4.5445,4.5259,4.5352,1613600.0
2010-09-22 14:40:00,4.88,4.89,4.88,4.88,1161600.0,4.5352,4.5445,4.5352,4.5352,1161600.0
2010-09-22 14:45:00,4.88,4.89,4.88,4.88,828800.0,4.5352,4.5445,4.5352,4.5352,828800.0
2010-09-22 14:50:00,4.88,4.88,4.88,4.88,808000.0,4.5352,4.5352,4.5352,4.5352,808000.0
2010-09-22 14:55:00,4.88,4.89,4.88,4.89,1124800.0,4.5352,4.5445,4.5352,4.5445,1124800.0
2010-09-22 15:00:00,4.89,4.89,4.88,4.88,656000.0,4.5445,4.5445,4.5352,4.5352,656000.0
2010-09-22 15:05:00,4.88,4.89,4.87,4.87,1969600.0,4.5352,4.5445,4.5259,4.5259,1969600.0
2010-09-22 15:10:00,4.87,4.87,4.86,4.87,1081600.0,4.5259,4.5259,4.5166,4.5259,1081600.0
2010-09-22 15:15:00,4.87,4.87,4.86,4.86,1251200.0,4.5259,4.5259,4.5166,4.5166,1251200.0
2010-09-22 15:20:00,4.86,4.87,4.85,4.86,1305600.0,4.5166,4.5259,4.5073,4.5166,1305600.0
2010-09-22 15:25:00,4.86,4.86,4.86,4.86,684800.0,4.5166,4.5166,4.5166,4.5166,684800.0
2010-09-22 15:30:00,4.86,4.87,4.86,4.87,919200.0,4.5166,4.5259,4.5166,4.5259,919200.0
2010-09-22 15:35:00,4.87,4.88,4.87,4.87,1485600.0,4.5259,4.5352,4.5259,4.5259,1485600.0
2010-09-22 15:40:00,4.87,4.88,4.87,4.87,608000.0,4.5259,4.5352,4.5259,4.5259,608000.0
2010-09-22 15:45:00,4.87,4.87,4.86,4.86,2690400.0,4.5259,4.5259,4.5166,4.5166,2690400.0
2010-09-22 15:50:00,4.86,4.87,4.86,4.87,2607200.0,4.5166,4.5259,4.5166,4.5259,2607200.0
2010-09-22 15:55:00,4.87,4.87,4.86,4.87,2689600.0,4.5259,4.5259,4.5166,4.5259,2689600.0
2010-09-23 09:30:00,4.78,4.79,4.78,4.78,5444800.0,4.4423,4.4516,4.4423,4.4423,5444800.0
2010-09-23 09:35:00,4.78,4.8,4.77,4.8,6140800.0,4.4423,4.4609,4.433,4.4609,6140800.0
2010-09-23 09:40:00,4.8,4.81,4.8,4.8,3741600.0,4.4609,4.4702,4.4609,4.4609,3741600.0
2010-09-23 09:45:00,4.8,4.81,4.8,4.81,2035200.0,4.4609,4.4702,4.4609,4.4702,2035200.0
2010-09-23 09:50:00,4.8,4.81,4.8,4.8,798400.0,4.4609,4.4702,4.4609,4.4609,798400.0
2010-09-23 09:55:00,4.8,4.8,4.79,4.79,1276800.0,4.4609,4.4609,4.4516,4.4516,1276800.0
2010-09-23 10:00:00,4.79,4.82,4.79,4.82,5256000.0,4.4516,4.4795,4.4516,4.4795,5256000.0
2010-09-23 10:05:00,4.82,4.84,4.82,4.83,4161600.0,4.4795,4.498,4.4795,4.4888,4161600.0
2010-09-23 10:10:00,4.83,4.84,4.82,4.82,2514400.0,4.4888,4.498,4.4795,4.4795,2514400.0
2010-09-23 10:15:00,4.82,4.83,4.81,4.82,2750400.0,4.4795,4.4888,4.4702,4.4795,2750400.0
2010-09-23 10:20:00,4.82,4.82,4.81,4.82,1128800.0,4.4795,4.4795,4.4702,4.4795,1128800.0
2010-09-23 10:25:00,4.82,4.84,4.82,4.84,1127200.0,4.4795,4.498,4.4795,4.498,1127200.0
2010-09-23 10:30:00,4.84,4.86,4.83,4.85,5185600.0,4.498,4.5166,4.4888,4.5073,5185600.0
2010-09-23 10:35:00,4.85,4.86,4.85,4.85,1646400.0,4.5073,4.5166,4.5073,4.5073,1646400.0
2010-09-23 10:40:00,4.85,4.86,4.85,4.86,684800.0,4.5073,4.5166,4.5073,4.5166,684800.0
2010-09-23 10:45:00,4.86,4.87,4.85,4.85,1300000.0,4.5166,4.5259,4.5073,4.5073,1300000.0
2010-09-23 10:50:00,4.85,4.86,4.84,4.85,1107200.0,4.5073,4.5166,4.498,4.5073,1107200.0
2010-09-23 10:55:00,4.85,4.85,4.84,4.84,1162400.0,4.5073,4.5073,4.498,4.498,1162400.0
2010-09-23 11:00:00,4.84,4.85,4.84,4.85,922400.0,4.498,4.5073,4.498,4.5073,922400.0
2010-09-23 11:05:00,4.85,4.85,4.85,4.85,864800.0,4.5073,4.5073,4.5073,4.5073,864800.0
2010-09-23 11:10:00,4.85,4.86,4.84,4.85,1279200.0,4.5073,4.5166,4.498,4.5073,1279200.0
2010-09-23 11:15:00,4.86,4.86,4.85,4.86,779200.0,4.5166,4.5166,4.5073,4.5166,779200.0
2010-09-23 11:20:00,4.86,4.86,4.85,4.86,1893600.0,4.5166,4.5166,4.5073,4.5166,1893600.0
2010-09-23 11:25:00,4.85,4.87,4.85,4.87,476800.0,4.5073,4.5259,4.5073,4.5259,476800.0
2010-09-23 11:30:00,4.87,4.88,4.87,4.88,2729600.0,4.5259,4.5352,4.5259,4.5352,2729600.0
2010-09-23 11:35:00,4.88,4.89,4.87,4.87,912000.0,4.5352,4.5445,4.5259,4.5259,912000.0
2010-09-23 11:40:00,4.87,4.87,4.87,4.87,909600.0,4.5259,4.5259,4.5259,4.5259,909600.0
2010-09-23 11:45:00,4.87,4.88,4.87,4.87,367200.0,4.5259,4.5352,4.5259,4.5259,367200.0
2010-09-23 11:50:00,4.87,4.88,4.87,4.87,924000.0,4.5259,4.5352,4.5259,4.5259,924000.0
2010-09-23 11:55:00,4.87,4.88,4.87,4.87,871200.0,4.5259,4.5352,4.5259,4.5259,871200.0
2010-09-23 12:00:00,4.87,4.87,4.86,4.86,938400.0,4.5259,4.5259,4.5166,4.5166,938400.0
2010-09-23 12:05:00,4.86,4.87,4.86,4.87,369600.0,4.5166,4.5259,4.5166,4.5259,369600.0
2010-09-23 12:10:00,4.87,4.87,4.86,4.86,538400.0,4.5259,4.5259,4.5166,4.5166,538400.0
2010-09-23 12:15:00,4.86,4.86,4.86,4.86,405600.0,4.5166,4.5166,4.5166,4.5166,405600.0
2010-09-23 12:20:00,4.86,4.86,4.85,4.86,1211200.0,4.5166,4.5166,4.5073,4.5166,1211200.0
2010-09-23 12:25:00,4.86,4.86,4.86,4.86,204800.0,4.5166,4.5166,4.5166,4.5166,204800.0
2010-09-23 12:30:00,4.86,4.86,4.86,4.86,868800.0,4.5166,4.5166,4.5166,4.5166,868800.0
2010-09-23 12:35:00,4.86,4.86,4.85,4.85,873600.0,4.5166,4.5166,4.5073,4.5073,873600.0
2010-09-23 12:40:00,4.85,4.86,4.85,4.86,496800.0,4.5073,4.5166,4.5073,4.5166,496800.0
2010-09-23 12:45:00,4.85,4.86,4.85,4.85,544800.0,4.5073,4.5166,4.5073,4.5073,544800.0
2010-09-23 12:50:00,4.85,4.86,4.85,4.86,784800.0,4.5073,4.5166,4.5073,4.5166,784800.0
2010-09-23 12:55:00,4.86,4.86,4.86,4.86,534400.0,4.5166,4.5166,4.5166,4.5166,534400.0
2010-09-23 13:00:00,4.86,4.86,4.86,4.86,488000.0,4.5166,4.5166,4.5166,4.5166,488000.0
2010-09-23 13:05:00,4.86,4.87,4.86,4.86,486400.0,4.5166,4.5259,4.5166,4.5166,486400.0
2010-09-23 13:10:00,4.86,4.86,4.86,4.86,303200.0,4.5166,4.5166,4.5166,4.5166,303200.0
2010-09-23 13:15:00,4.86,4.86,4.85,4.85,655200.0,4.5166,4.5166,4.5073,4.5073,655200.0
2010-09-23 13:20:00,4.85,4.86,4.85,4.86,586400.0,4.5073,4.5166,4.5073,4.5166,586400.0
2010-09-23 13:25:00,4.86,4.86,4.85,4.86,387200.0,4.5166,4.5166,4.5073,4.5166,387200.0
2010-09-23 13:30:00,4.86,4.86,4.85,4.86,364000.0,4.5166,4.5166,4.5073,4.5166,364000.0
2010-09-23 13:35:00,4.86,4.86,4.86,4.86,333600.0,4.5166,4.5166,4.5166,4.5166,333600.0
2010-09-23 13:40:00,4.86,4.86,4.85,4.85,142400.0,4.5166,4.5166,4.5073,4.5073,142400.0
2010-09-23 13:45:00,4.85,4.85,4.84,4.84,1485600.0,4.5073,4.5073,4.498,4.498,1485600.0
2010-09-23 13:50:00,4.84,4.85,4.84,4.85,658400.0,4.498,4.5073,4.498,4.5073,658400.0
2010-09-23 13:55:00,4.85,4.85,4.85,4.85,515200.0,4.5073,4.5073,4.5073,4.5073,515200.0
2010-09-23 14:00:00,4.85,4.86,4.85,4.86,426400.0,4.5073,4.5166,4.5073,4.5166,426400.0
2010-09-23 14:05:00,4.86,4.86,4.85,4.85,1125600.0,4.5166,4.5166,4.5073,4.5073,1125600.0
2010-09-23 14:10:00,4.85,4.86,4.85,4.85,143200.0,4.5073,4.5166,4.5073,4.5073,143200.0
2010-09-23 14:15:00,4.85,4.86,4.85,4.85,160000.0,4.5073,4.5166,4.5073,4.5073,160000.0
2010-09-23 14:20:00,4.85,4.86,4.85,4.86,773600.0,4.5073,4.5166,4.5073,4.5166,773600.0
2010-09-23 14:25:00,4.86,4.86,4.85,4.85,377600.0,4.5166,4.5166,4.5073,4.5073,377600.0
2010-09-23 14:30:00,4.85,4.86,4.85,4.85,432000.0,4.5073,4.5166,4.5073,4.5073,432000.0
2010-09-23 14:35:00,4.85,4.85,4.84,4.84,1210400.0,4.5073,4.5073,4.498,4.498,1210400.0
2010-09-23 14:40:00,4.84,4.84,4.83,4.83,1895200.0,4.498,4.498,4.4888,4.4888,1895200.0
2010-09-23 14:45:00,4.83,4.84,4.83,4.83,1255200.0,4.4888,4.498,4.4888,4.4888,1255200.0
2010-09-23 14:50:00,4.83,4.83,4.82,4.83,2263200.0,4.4888,4.4888,4.4795,4.4888,2263200.0
2010-09-23 14:55:00,4.83,4.83,4.81,4.81,2872000.0,4.4888,4.4888,4.4702,4.4702,2872000.0
2010-09-23 15:00:00,4.81,4.82,4.81,4.82,1549600.0,4.4702,4.4795,4.4702,4.4795,1549600.0
2010-09-23 15:05:00,4.82,4.82,4.8,4.8,3682400.0,4.4795,4.4795,4.4609,4.4609,3682400.0
2010-09-23 15:10:00,4.8,4.81,4.8,4.8,2823200.0,4.4609,4.4702,4.4609,4.4609,2823200.0
2010-09-23 15:15:00,4.8,4.81,4.79,4.8,2184800.0,4.4609,4.4702,4.4516,4.4609,2184800.0
2010-09-23 15:20:00,4.8,4.81,4.8,4.8,1885600.0,4.4609,4.4702,4.4609,4.4609,1885600.0
2010-09-23 15:25:00,4.8,4.8,4.78,4.78,2696800.0,4.4609,4.4609,4.4423,4.4423,2696800.0
2010-09-23 15:30:00,4.78,4.79,4.77,4.78,3549600.0,4.4423,4.4516,4.433,4.4423,3549600.0
2010-09-23 15:35:00,4.78,4.78,4.77,4.77,3741600.0,4.4423,4.4423,4.433,4.433,3741600.0
2010-09-23 15:40:00,4.77,4.78,4.76,4.77,3664000.0,4.433,4.4423,4.4237,4.433,3664000.0
2010-09-23 15:45:00,4.77,4.78,4.77,4.77,3336800.0,4.433,4.4423,4.433,4.433,3336800.0
2010-09-23 15:50:00,4.77,4.78,4.77,4.78,3159200.0,4.433,4.4423,4.433,4.4423,3159200.0
2010-09-23 15:55:00,4.78,4.78,4.77,4.78,2723200.0,4.4423,4.4423,4.433,4.4423,2723200.0
2010-09-24 09:30:00,4.89,4.89,4.88,4.89,3293600.0,4.5445,4.5445,4.5352,4.5445,3293600.0
2010-09-24 09:35:00,4.89,4.92,4.89,4.92,4138400.0,4.5445,4.5724,4.5445,4.5724,4138400.0
2010-09-24 09:40:00,4.92,4.93,4.91,4.93,2952000.0,4.5724,4.5817,4.5631,4.5817,2952000.0
2010-09-24 09:45:00,4.93,4.94,4.92,4.92,2860000.0,4.5817,4.591,4.5724,4.5724,2860000.0
2010-09-24 09:50:00,4.92,4.92,4.91,4.92,1565600.0,4.5724,4.5724,4.5631,4.5724,1565600.0
2010-09-24 09:55:00,4.92,4.94,4.92,4.93,2466400.0,4.5724,4.591,4.5724,4.5817,2466400.0
2010-09-24 10:00:00,4.93,4.95,4.92,4.95,4949600.0,4.5817,4.6003,4.5724,4.6003,4949600.0
2010-09-24 10:05:00,4.95,4.96,4.94,4.95,4905600.0,4.6003,4.6096,4.591,4.6003,4905600.0
2010-09-24 10:10:00,4.95,4.95,4.94,4.94,2498400.0,4.6003,4.6003,4.591,4.591,2498400.0
2010-09-24 10:15:00,4.94,4.94,4.93,4.94,1781600.0,4.591,4.591,4.5817,4.591,1781600.0
2010-09-24 10:20:00,4.94,4.95,4.94,4.95,1070400.0,4.591,4.6003,4.591,4.6003,1070400.0
2010-09-24 10:25:00,4.95,4.97,4.95,4.96,3872000.0,4.6003,4.6189,4.6003,4.6096,3872000.0
2010-09-24 10:30:00,4.96,4.96,4.95,4.95,863200.0,4.6096,4.6096,4.6003,4.6003,863200.0
2010-09-24 10:35:00,4.95,4.96,4.95,4.96,1772000.0,4.6003,4.6096,4.6003,4.6096,1772000.0
2010-09-24 10:40:00,4.96,4.97,4.96,4.96,2591200.0,4.6096,4.6189,4.6096,4.6096,2591200.0
2010-09-24 10:45:00,4.96,4.97,4.96,4.96,3056000.0,4.6096,4.6189,4.6096,4.6096,3056000.0
2010-09-24 10:50:00,4.96,4.97,4.96,4.96,1612000.0,4.6096,4.6189,4.6096,4.6096,1612000.0
2010-09-24 10:55:00,4.96,4.96,4.95,4.96,1240000.0,4.6096,4.6096,4.6003,4.6096,1240000.0
2010-09-24 11:00:00,4.96,4.96,4.95,4.96,2100000.0,4.6096,4.6096,4.6003,4.6096,2100000.0
2010-09-24 11:05:00,4.96,4.97,4.96,4.97,707200.0,4.6096,4.6189,4.6096,4.6189,707200.0
2010-09-24 11:10:00,4.97,4.97,4.96,4.97,1400800.0,4.6189,4.6189,4.6096,4.6189,1400800.0
2010-09-24 11:15:00,4.97,4.97,4.96,4.97,1069600.0,4.6189,4.6189,4.6096,4.6189,1069600.0
2010-09-24 11:20:00,4.97,4.98,4.96,4.96,1544800.0,4.6189,4.6282,4.6096,4.6096,1544800.0
2010-09-24 11:25:00,4.96,4.97,4.96,4.96,384800.0,4.6096,4.6189,4.6096,4.6096,384800.0
2010-09-24 11:30:00,4.96,4.97,4.96,4.96,673600.0,4.6096,4.6189,4.6096,4.6096,673600.0
2010-09-24 11:35:00,4.96,4.97,4.96,4.96,343200.0,4.6096,4.6189,4.6096,4.6096,343200.0
2010-09-24 11:40:00,4.96,4.96,4.95,4.95,796000.0,4.6096,4.6096,4.6003,4.6003,796000.0
2010-09-24 11:45:00,4.95,4.96,4.95,4.95,350400.0,4.6003,4.6096,4.6003,4.6003,350400.0
2010-09-24 11:50:00,4.96,4.96,4.95,4.96,993600.0,4.6096,4.6096,4.6003,4.6096,993600.0
2010-09-24 11:55:00,4.96,4.96,4.96,4.96,452000.0,4.6096,4.6096,4.6096,4.6096,452000.0
2010-09-24 12:00:00,4.96,4.96,4.96,4.96,269600.0,4.6096,4.6096,4.6096,4.6096,269600.0
2010-09-24 12:05:00,4.96,4.96,4.96,4.96,241600.0,4.6096,4.6096,4.6096,4.6096,241600.0
2010-09-24 12:10:00,4.96,4.96,4.95,4.96,473600.0,4.6096,4.6096,4.6003,4.6096,473600.0
2010-09-24 12:15:00,4.96,4.96,4.96,4.96,274400.0,4.6096,4.6096,4.6096,4.6096,274400.0
2010-09-24 12:20:00,4.96,4.96,4.95,4.96,516800.0,4.6096,4.6096,4.6003,4.6096,516800.0
2010-09-24 12:25:00,4.96,4.96,4.96,4.96,520000.0,4.6096,4.6096,4.6096,4.6096,520000.0
2010-09-24 12:30:00,4.96,4.97,4.96,4.96,508000.0,4.6096,4.6189,4.6096,4.6096,508000.0
2010-09-24 12:35:00,4.96,4.96,4.96,4.96,464800.0,4.6096,4.6096,4.6096,4.6096,464800.0
2010-09-24 12:40:00,4.96,4.97,4.96,4.97,1092000.0,4.6096,4.6189,4.6096,4.6189,1092000.0
2010-09-24 12:45:00,4.97,4.98,4.97,4.98,4808800.0,4.6189,4.6282,4.6189,4.6282,4808800.0
2010-09-24 12:50:00,4.98,4.98,4.97,4.97,596800.0,4.6282,4.6282,4.6189,4.6189,596800.0
2010-09-24 12:55:00,4.97,4.97,4.97,4.97,391200.0,4.6189,4.6189,4.6189,4.6189,391200.0
2010-09-24 13:00:00,4.97,4.98,4.97,4.97,756800.0,4.6189,4.6282,4.6189,4.6189,756800.0
2010-09-24 13:05:00,4.97,4.97,4.97,4.97,436000.0,4.6189,4.6189,4.6189,4.6189,436000.0
2010-09-24 13:10:00,4.97,4.97,4.97,4.97,262400.0,4.6189,4.6189,4.6189,4.6189,262400.0
2010-09-24 13:15:00,4.97,4.97,4.97,4.97,269600.0,4.6189,4.6189,4.6189,4.6189,269600.0
2010-09-24 13:20:00,4.97,4.97,4.97,4.97,563200.0,4.6189,4.6189,4.6189,4.6189,563200.0
2010-09-24 13:25:00,4.97,4.98,4.97,4.98,548000.0,4.6189,4.6282,4.6189,4.6282,548000.0
2010-09-24 13:30:00,4.98,4.98,4.97,4.98,1016000.0,4.6282,4.6282,4.6189,4.6282,1016000.0
2010-09-24 13:35:00,4.98,4.99,4.98,4.98,1471200.0,4.6282,4.6374,4.6282,4.6282,1471200.0
2010-09-24 13:40:00,4.98,4.98,4.97,4.97,587200.0,4.6282,4.6282,4.6189,4.6189,587200.0
2010-09-24 13:45:00,4.97,4.98,4.97,4.97,988000.0,4.6189,4.6282,4.6189,4.6189,988000.0
2010-09-24 13:50:00,4.97,4.97,4.97,4.97,313600.0,4.6189,4.6189,4.6189,4.6189,313600.0
2010-09-24 13:55:00,4.97,4.97,4.97,4.97,435200.0,4.6189,4.6189,4.6189,4.6189,435200.0
2010-09-24 14:00:00,4.97,4.97,4.97,4.97,247200.0,4.6189,4.6189,4.6189,4.6189,247200.0
2010-09-24 14:05:00,4.97,4.97,4.97,4.97,404800.0,4.6189,4.6189,4.6189,4.6189,404800.0
2010-09-24 14:10:00,4.97,4.97,4.96,4.96,1132800.0,4.6189,4.6189,4.6096,4.6096,1132800.0
2010-09-24 14:15:00,4.97,4.97,4.96,4.96,595200.0,4.6189,4.6189,4.6096,4.6096,595200.0
2010-09-24 14:20:00,4.96,4.96,4.96,4.96,392000.0,4.6096,4.6096,4.6096,4.6096,392000.0
2010-09-24 14:25:00,4.96,4.97,4.96,4.97,685600.0,4.6096,4.6189,4.6096,4.6189,685600.0
2010-09-24 14:30:00,4.97,4.98,4.97,4.98,1466400.0,4.6189,4.6282,4.6189,4.6282,1466400.0
2010-09-24 14:35:00,4.97,4.98,4.97,4.98,863200.0,4.6189,4.6282,4.6189,4.6282,863200.0
2010-09-24 14:40:00,4.98,4.98,4.98,4.98,652000.0,4.6282,4.6282,4.6282,4.6282,652000.0
2010-09-24 14:45:00,4.98,4.99,4.98,4.98,820800.0,4.6282,4.6374,4.6282,4.6282,820800.0
2010-09-24 14:50:00,4.98,4.98,4.97,4.98,586400.0,4.6282,4.6282,4.6189,4.6282,586400.0
2010-09-24 14:55:00,4.98,4.98,4.98,4.98,484000.0,4.6282,4.6282,4.6282,4.6282,484000.0
2010-09-24 15:00:00,4.98,4.98,4.97,4.97,1687200.0,4.6282,4.6282,4.6189,4.6189,1687200.0
2010-09-24 15:05:00,4.97,4.97,4.97,4.97,1591200.0,4.6189,4.6189,4.6189,4.6189,1591200.0
2010-09-24 15:10:00,4.97,4.98,4.97,4.98,1476800.0,4.6189,4.6282,4.6189,4.6282,1476800.0
2010-09-24 15:15:00,4.98,4.98,4.97,4.97,1238400.0,4.6282,4.6282,4.6189,4.6189,1238400.0
2010-09-24 15:20:00,4.97,4.97,4.97,4.97,767200.0,4.6189,4.6189,4.6189,4.6189,767200.0
2010-09-24 15:25:00,4.97,4.98,4.96,4.97,2056000.0,4.6189,4.6282,4.6096,4.6189,2056000.0
2010-09-24 15:30:00,4.97,4.97,4.97,4.97,1772000.0,4.6189,4.6189,4.6189,4.6189,1772000.0
2010-09-24 15:35:00,4.97,4.98,4.97,4.98,1210400.0,4.6189,4.6282,4.6189,4.6282,1210400.0
2010-09-24 15:40:00,4.98,4.98,4.97,4.98,584800.0,4.6282,4.6282,4.6189,4.6282,584800.0
2010-09-24 15:45:00,4.98,4.99,4.98,4.98,1741600.0,4.6282,4.6374,4.6282,4.6282,1741600.0
2010-09-24 15:50:00,4.98,4.98,4.97,4.97,2206400.0,4.6282,4.6282,4.6189,4.6189,2206400.0
2010-09-24 15:55:00,4.98,4.98,4.97,4.98,2297600.0,4.6282,4.6282,4.6189,4.6282,2297600.0
2010-09-27 09:30:00,4.99,4.99,4.97,4.97,2776800.0,4.6374,4.6374,4.6189,4.6189,2776800.0
2010-09-27 09:35:00,4.97,4.98,4.96,4.96,2359200.0,4.6189,4.6282,4.6096,4.6096,2359200.0
2010-09-27 09:40:00,4.96,4.97,4.96,4.96,1779200.0,4.6096,4.6189,4.6096,4.6096,1779200.0
2010-09-27 09:45:00,4.96,4.97,4.95,4.95,2862400.0,4.6096,4.6189,4.6003,4.6003,2862400.0
2010-09-27 09:50:00,4.95,4.97,4.95,4.97,2180000.0,4.6003,4.6189,4.6003,4.6189,2180000.0
2010-09-27 09:55:00,4.97,4.97,4.95,4.95,1669600.0,4.6189,4.6189,4.6003,4.6003,1669600.0
2010-09-27 10:00:00,4.95,4.96,4.95,4.96,900000.0,4.6003,4.6096,4.6003,4.6096,900000.0
2010-09-27 10:05:00,4.96,4.97,4.96,4.97,2068800.0,4.6096,4.6189,4.6096,4.6189,2068800.0
2010-09-27 10:10:00,4.97,4.97,4.96,4.96,692800.0,4.6189,4.6189,4.6096,4.6096,692800.0
2010-09-27 10:15:00,4.95,4.95,4.94,4.95,2239200.0,4.6003,4.6003,4.591,4.6003,2239200.0
2010-09-27 10:20:00,4.95,4.96,4.95,4.96,954400.0,4.6003,4.6096,4.6003,4.6096,954400.0
2010-09-27 10:25:00,4.96,4.98,4.96,4.97,1188800.0,4.6096,4.6282,4.6096,4.6189,1188800.0
2010-09-27 10:30:00,4.97,4.98,4.96,4.97,2269600.0,4.6189,4.6282,4.6096,4.6189,2269600.0
2010-09-27 10:35:00,4.97,4.97,4.96,4.97,1045600.0,4.6189,4.6189,4.6096,4.6189,1045600.0
2010-09-27 10:40:00,4.97,4.98,4.96,4.98,1573600.0,4.6189,4.6282,4.6096,4.6282,1573600.0
2010-09-27 10:45:00,4.98,4.98,4.97,4.97,1020000.0,4.6282,4.6282,4.6189,4.6189,1020000.0
2010-09-27 10:50:00,4.97,4.97,4.97,4.97,395200.0,4.6189,4.6189,4.6189,4.6189,395200.0
2010-09-27 10:55:00,4.97,4.98,4.97,4.97,666400.0,4.6189,4.6282,4.6189,4.6189,666400.0
2010-09-27 11:00:00,4.97,4.97,4.96,4.96,892000.0,4.6189,4.6189,4.6096,4.6096,892000.0
2010-09-27 11:05:00,4.96,4.96,4.95,4.96,924800.0,4.6096,4.6096,4.6003,4.6096,924800.0
2010-09-27 11:10:00,4.96,4.96,4.95,4.95,687200.0,4.6096,4.6096,4.6003,4.6003,687200.0
2010-09-27 11:15:00,4.95,4.95,4.94,4.95,1992800.0,4.6003,4.6003,4.591,4.6003,1992800.0
2010-09-27 11:20:00,4.95,4.95,4.94,4.95,868000.0,4.6003,4.6003,4.591,4.6003,868000.0
2010-09-27 11:25:00,4.95,4.95,4.94,4.95,842400.0,4.6003,4.6003,4.591,4.6003,842400.0
2010-09-27 11:30:00,4.95,4.96,4.95,4.95,945600.0,4.6003,4.6096,4.6003,4.6003,945600.0
2010-09-27 11:35:00,4.95,4.95,4.94,4.94,1215200.0,4.6003,4.6003,4.591,4.591,1215200.0
2010-09-27 11:40:00,4.94,4.95,4.94,4.94,661600.0,4.591,4.6003,4.591,4.591,661600.0
2010-09-27 11:45:00,4.94,4.95,4.94,4.95,1385600.0,4.591,4.6003,4.591,4.6003,1385600.0
2010-09-27 11:50:00,4.95,4.95,4.94,4.95,364000.0,4.6003,4.6003,4.591,4.6003,364000.0
2010-09-27 11:55:00,4.95,4.95,4.94,4.95,194400.0,4.6003,4.6003,4.591,4.6003,194400.0
2010-09-27 12:00:00,4.95,4.96,4.95,4.95,1736800.0,4.6003,4.6096,4.6003,4.6003,1736800.0
2010-09-27 12:05:00,4.95,4.96,4.95,4.95,443200.0,4.6003,4.6096,4.6003,4.6003,443200.0
2010-09-27 12:10:00,4.95,4.95,4.94,4.95,1267200.0,4.6003,4.6003,4.591,4.6003,1267200.0
2010-09-27 12:15:00,4.95,4.95,4.95,4.95,532800.0,4.6003,4.6003,4.6003,4.6003,532800.0
2010-09-27 12:20:00,4.95,4.95,4.94,4.95,1513600.0,4.6003,4.6003,4.591,4.6003,1513600.0
2010-09-27 12:25:00,4.95,4.96,4.95,4.95,596800.0,4.6003,4.6096,4.6003,4.6003,596800.0
2010-09-27 12:30:00,4.95,4.95,4.95,4.95,654400.0,4.6003,4.6003,4.6003,4.6003,654400.0
2010-09-27 12:35:00,4.95,4.95,4.95,4.95,440000.0,4.6003,4.6003,4.6003,4.6003,440000.0
2010-09-27 12:40:00,4.95,4.95,4.95,4.95,632800.0,4.6003,4.6003,4.6003,4.6003,632800.0
2010-09-27 12:45:00,4.95,4.95,4.95,4.95,305600.0,4.6003,4.6003,4.6003,4.6003,305600.0
2010-09-27 12:50:00,4.95,4.95,4.95,4.95,320000.0,4.6003,4.6003,4.6003,4.6003,320000.0
2010-09-27 12:55:00,4.95,4.95,4.95,4.95,539200.0,4.6003,4.6003,4.6003,4.6003,539200.0
2010-09-27 13:00:00,4.95,4.95,4.94,4.95,1564800.0,4.6003,4.6003,4.591,4.6003,1564800.0
2010-09-27 13:05:00,4.95,4.96,4.95,4.95,934400.0,4.6003,4.6096,4.6003,4.6003,934400.0
2010-09-27 13:10:00,4.95,4.96,4.95,4.95,948800.0,4.6003,4.6096,4.6003,4.6003,948800.0
2010-09-27 13:15:00,4.95,4.95,4.95,4.95,292000.0,4.6003,4.6003,4.6003,4.6003,292000.0
2010-09-27 13:20:00,4.95,4.95,4.95,4.95,387200.0,4.6003,4.6003,4.6003,4.6003,387200.0
2010-09-27 13:25:00,4.95,4.96,4.95,4.95,349600.0,4.6003,4.6096,4.6003,4.6003,349600.0
2010-09-27 13:30:00,4.95,4.96,4.95,4.96,357600.0,4.6003,4.6096,4.6003,4.6096,357600.0
2010-09-27 13:35:00,4.96,4.96,4.96,4.96,530400.0,4.6096,4.6096,4.6096,4.6096,530400.0
2010-09-27 13:40:00,4.96,4.97,4.96,4.96,1031200.0,4.6096,4.6189,4.6096,4.6096,1031200.0
2010-09-27 13:45:00,4.97,4.98,4.97,4.97,2095200.0,4.6189,4.6282,4.6189,4.6189,2095200.0
2010-09-27 13:50:00,4.97,4.98,4.97,4.98,741600.0,4.6189,4.6282,4.6189,4.6282,741600.0
2010-09-27 13:55:00,4.98,4.98,4.98,4.98,849600.0,4.6282,4.6282,4.6282,4.6282,849600.0
2010-09-27 14:00:00,4.98,4.98,4.98,4.98,373600.0,4.6282,4.6282,4.6282,4.6282,373600.0
2010-09-27 14:05:00,4.98,4.98,4.98,4.98,700800.0,4.6282,4.6282,4.6282,4.6282,700800.0
2010-09-27 14:10:00,4.98,4.98,4.97,4.98,781600.0,4.6282,4.6282,4.6189,4.6282,781600.0
2010-09-27 14:15:00,4.98,4.98,4.97,4.98,897600.0,4.6282,4.6282,4.6189,4.6282,897600.0
2010-09-27 14:20:00,4.98,4.99,4.98,4.98,1041600.0,4.6282,4.6374,4.6282,4.6282,1041600.0
2010-09-27 14:25:00,4.98,4.99,4.98,4.99,420000.0,4.6282,4.6374,4.6282,4.6374,420000.0
2010-09-27 14:30:00,4.99,4.99,4.98,4.98,1278400.0,4.6374,4.6374,4.6282,4.6282,1278400.0
2010-09-27 14:35:00,4.98,4.99,4.98,4.99,355200.0,4.6282,4.6374,4.6282,4.6374,355200.0
2010-09-27 14:40:00,4.99,5.0,4.99,4.99,1092000.0,4.6374,4.6467,4.6374,4.6374,1092000.0
2010-09-27 14:45:00,4.99,5.0,4.99,4.99,457600.0,4.6374,4.6467,4.6374,4.6374,457600.0
2010-09-27 14:50:00,4.99,4.99,4.99,4.99,303200.0,4.6374,4.6374,4.6374,4.6374,303200.0
2010-09-27 14:55:00,4.99,4.99,4.98,4.98,922400.0,4.6374,4.6374,4.6282,4.6282,922400.0
2010-09-27 15:00:00,4.98,4.98,4.97,4.97,1176800.0,4.6282,4.6282,4.6189,4.6189,1176800.0
2010-09-27 15:05:00,4.97,4.98,4.97,4.98,489600.0,4.6189,4.6282,4.6189,4.6282,489600.0
2010-09-27 15:10:00,4.98,4.98,4.98,4.98,167200.0,4.6282,4.6282,4.6282,4.6282,167200.0
2010-09-27 15:15:00,4.98,4.98,4.97,4.98,284000.0,4.6282,4.6282,4.6189,4.6282,284000.0
2010-09-27 15:20:00,4.98,4.98,4.98,4.98,373600.0,4.6282,4.6282,4.6282,4.6282,373600.0
2010-09-27 15:25:00,4.98,4.98,4.97,4.97,354400.0,4.6282,4.6282,4.6189,4.6189,354400.0
2010-09-27 15:30:00,4.97,4.97,4.96,4.97,1496000.0,4.6189,4.6189,4.6096,4.6189,1496000.0
2010-09-27 15:35:00,4.96,4.97,4.95,4.96,1087200.0,4.6096,4.6189,4.6003,4.6096,1087200.0
2010-09-27 15:40:00,4.96,4.96,4.95,4.95,928000.0,4.6096,4.6096,4.6003,4.6003,928000.0
2010-09-27 15:45:00,4.95,4.95,4.94,4.95,1158400.0,4.6003,4.6003,4.591,4.6003,1158400.0
2010-09-27 15:50:00,4.95,4.95,4.93,4.93,1522400.0,4.6003,4.6003,4.5817,4.5817,1522400.0
2010-09-27 15:55:00,4.93,4.93,4.93,4.93,1611200.0,4.5817,4.5817,4.5817,4.5817,1611200.0
2010-09-28 09:30:00,4.95,4.95,4.92,4.93,4604800.0,4.6003,4.6003,4.5724,4.5817,4604800.0
2010-09-28 09:35:00,4.93,4.93,4.91,4.91,4263200.0,4.5817,4.5817,4.5631,4.5631,4263200.0
2010-09-28 09:40:00,4.9,4.91,4.89,4.89,4172000.0,4.5538,4.5631,4.5445,4.5445,4172000.0
2010-09-28 09:45:00,4.89,4.89,4.88,4.89,3760000.0,4.5445,4.5445,4.5352,4.5445,3760000.0
2010-09-28 09:50:00,4.89,4.9,4.89,4.89,1625600.0,4.5445,4.5538,4.5445,4.5445,1625600.0
2010-09-28 09:55:00,4.89,4.9,4.88,4.89,991200.0,4.5445,4.5538,4.5352,4.5445,991200.0
2010-09-28 10:00:00,4.89,4.89,4.84,4.86,8192800.0,4.5445,4.5445,4.498,4.5166,8192800.0
2010-09-28 10:05:00,4.86,4.86,4.85,4.86,3229600.0,4.5166,4.5166,4.5073,4.5166,3229600.0
2010-09-28 10:10:00,4.86,4.86,4.85,4.86,1724000.0,4.5166,4.5166,4.5073,4.5166,1724000.0
2010-09-28 10:15:00,4.86,4.87,4.85,4.87,3058400.0,4.5166,4.5259,4.5073,4.5259,3058400.0
2010-09-28 10:20:00,4.87,4.88,4.86,4.88,2237600.0,4.5259,4.5352,4.5166,4.5352,2237600.0
2010-09-28 10:25:00,4.88,4.9,4.88,4.89,5024000.0,4.5352,4.5538,4.5352,4.5445,5024000.0
2010-09-28 10:30:00,4.89,4.91,4.89,4.9,1965600.0,4.5445,4.5631,4.5445,4.5538,1965600.0
2010-09-28 10:35:00,4.9,4.9,4.89,4.9,801600.0,4.5538,4.5538,4.5445,4.5538,801600.0
2010-09-28 10:40:00,4.9,4.91,4.89,4.9,1521600.0,4.5538,4.5631,4.5445,4.5538,1521600.0
2010-09-28 10:45:00,4.9,4.91,4.9,4.9,1241600.0,4.5538,4.5631,4.5538,4.5538,1241600.0
2010-09-28 10:50:00,4.9,4.91,4.9,4.9,568800.0,4.5538,4.5631,4.5538,4.5538,568800.0
2010-09-28 10:55:00,4.9,4.92,4.9,4.91,1290400.0,4.5538,4.5724,4.5538,4.5631,1290400.0
2010-09-28 11:00:00,4.91,4.92,4.91,4.92,2005600.0,4.5631,4.5724,4.5631,4.5724,2005600.0
2010-09-28 11:05:00,4.91,4.92,4.91,4.91,1544800.0,4.5631,4.5724,4.5631,4.5631,1544800.0
2010-09-28 11:10:00,4.91,4.92,4.91,4.91,754400.0,4.5631,4.5724,4.5631,4.5631,754400.0
2010-09-28 11:15:00,4.91,4.93,4.91,4.92,567200.0,4.5631,4.5817,4.5631,4.5724,567200.0
2010-09-28 11:20:00,4.93,4.93,4.92,4.93,972800.0,4.5817,4.5817,4.5724,4.5817,972800.0
2010-09-28 11:25:00,4.93,4.95,4.93,4.95,3180000.0,4.5817,4.6003,4.5817,4.6003,3180000.0
2010-09-28 11:30:00,4.95,4.96,4.95,4.95,1943200.0,4.6003,4.6096,4.6003,4.6003,1943200.0
2010-09-28 11:35:00,4.95,4.96,4.95,4.95,1027200.0,4.6003,4.6096,4.6003,4.6003,1027200.0
2010-09-28 11:40:00,4.95,4.96,4.95,4.95,1270400.0,4.6003,4.6096,4.6003,4.6003,1270400.0
2010-09-28 11:45:00,4.95,4.95,4.95,4.95,1130400.0,4.6003,4.6003,4.6003,4.6003,1130400.0
2010-09-28 11:50:00,4.95,4.95,4.94,4.94,827200.0,4.6003,4.6003,4.591,4.591,827200.0
2010-09-28 11:55:00,4.94,4.94,4.94,4.94,599200.0,4.591,4.591,4.591,4.591,599200.0
2010-09-28 12:00:00,4.94,4.94,4.93,4.93,626400.0,4.591,4.591,4.5817,4.5817,626400.0
2010-09-28 12:05:00,4.93,4.94,4.93,4.93,738400.0,4.5817,4.591,4.5817,4.5817,738400.0
2010-09-28 12:10:00,4.93,4.94,4.93,4.94,595200.0,4.5817,4.591,4.5817,4.591,595200.0
2010-09-28 12:15:00,4.94,4.95,4.94,4.95,653600.0,4.591,4.6003,4.591,4.6003,653600.0
2010-09-28 12:20:00,4.94,4.96,4.94,4.95,999200.0,4.591,4.6096,4.591,4.6003,999200.0
2010-09-28 12:25:00,4.95,4.96,4.94,4.95,1160800.0,4.6003,4.6096,4.591,4.6003,1160800.0
2010-09-28 12:30:00,4.95,4.95,4.94,4.94,624800.0,4.6003,4.6003,4.591,4.591,624800.0
2010-09-28 12:35:00,4.94,4.95,4.94,4.95,423200.0,4.591,4.6003,4.591,4.6003,423200.0
2010-09-28 12:40:00,4.95,4.95,4.94,4.95,226400.0,4.6003,4.6003,4.591,4.6003,226400.0
2010-09-28 12:45:00,4.95,4.95,4.94,4.95,370400.0,4.6003,4.6003,4.591,4.6003,370400.0
2010-09-28 12:50:00,4.95,4.95,4.95,4.95,91200.0,4.6003,4.6003,4.6003,4.6003,91200.0
2010-09-28 12:55:00,4.95,4.95,4.95,4.95,150400.0,4.6003,4.6003,4.6003,4.6003,150400.0
2010-09-28 13:00:00,4.95,4.96,4.94,4.94,568000.0,4.6003,4.6096,4.591,4.591,568000.0
2010-09-28 13:05:00,4.95,4.95,4.93,4.94,1228000.0,4.6003,4.6003,4.5817,4.591,1228000.0
2010-09-28 13:10:00,4.94,4.94,4.93,4.94,462400.0,4.591,4.591,4.5817,4.591,462400.0
2010-09-28 13:15:00,4.94,4.94,4.93,4.94,369600.0,4.591,4.591,4.5817,4.591,369600.0
2010-09-28 13:20:00,4.94,4.94,4.94,4.94,128000.0,4.591,4.591,4.591,4.591,128000.0
2010-09-28 13:25:00,4.94,4.95,4.94,4.94,688000.0,4.591,4.6003,4.591,4.591,688000.0
2010-09-28 13:30:00,4.95,4.95,4.95,4.95,1011200.0,4.6003,4.6003,4.6003,4.6003,1011200.0
2010-09-28 13:35:00,4.95,4.96,4.95,4.96,2396800.0,4.6003,4.6096,4.6003,4.6096,2396800.0
2010-09-28 13:40:00,4.96,4.96,4.95,4.96,400000.0,4.6096,4.6096,4.6003,4.6096,400000.0
2010-09-28 13:45:00,4.96,4.96,4.95,4.96,708800.0,4.6096,4.6096,4.6003,4.6096,708800.0
2010-09-28 13:50:00,4.96,4.98,4.96,4.97,2265600.0,4.6096,4.6282,4.6096,4.6189,2265600.0
2010-09-28 13:55:00,4.97,4.98,4.97,4.98,1028000.0,4.6189,4.6282,4.6189,4.6282,1028000.0
2010-09-28 14:00:00,4.98,4.98,4.97,4.97,1642400.0,4.6282,4.6282,4.6189,4.6189,1642400.0
2010-09-28 14:05:00,4.97,4.97,4.96,4.97,728000.0,4.6189,4.6189,4.6096,4.6189,728000.0
2010-09-28 14:10:00,4.97,4.97,4.97,4.97,1076800.0,4.6189,4.6189,4.6189,4.6189,1076800.0
2010-09-28 14:15:00,4.97,4.97,4.96,4.97,1390400.0,4.6189,4.6189,4.6096,4.6189,1390400.0
2010-09-28 14:20:00,4.96,4.97,4.96,4.96,528000.0,4.6096,4.6189,4.6096,4.6096,528000.0
2010-09-28 14:25:00,4.96,4.96,4.94,4.94,1134400.0,4.6096,4.6096,4.591,4.591,1134400.0
2010-09-28 14:30:00,4.94,4.95,4.94,4.95,663200.0,4.591,4.6003,4.591,4.6003,663200.0
2010-09-28 14:35:00,4.95,4.95,4.93,4.94,1664000.0,4.6003,4.6003,4.5817,4.591,1664000.0
2010-09-28 14:40:00,4.94,4.95,4.93,4.94,1517600.0,4.591,4.6003,4.5817,4.591,1517600.0
2010-09-28 14:45:00,4.94,4.94,4.92,4.93,1235200.0,4.591,4.591,4.5724,4.5817,1235200.0
2010-09-28 14:50:00,4.93,4.93,4.92,4.93,611200.0,4.5817,4.5817,4.5724,4.5817,611200.0
2010-09-28 14:55:00,4.93,4.93,4.92,4.93,1332000.0,4.5817,4.5817,4.5724,4.5817,1332000.0
2010-09-28 15:00:00,4.93,4.93,4.92,4.93,656800.0,4.5817,4.5817,4.5724,4.5817,656800.0
2010-09-28 15:05:00,4.93,4.94,4.93,4.94,1538400.0,4.5817,4.591,4.5817,4.591,1538400.0
2010-09-28 15:10:00,4.94,4.95,4.93,4.95,1150400.0,4.591,4.6003,4.5817,4.6003,1150400.0
2010-09-28 15:15:00,4.95,4.96,4.94,4.95,1489600.0,4.6003,4.6096,4.591,4.6003,1489600.0
2010-09-28 15:20:00,4.96,4.96,4.95,4.95,1392000.0,4.6096,4.6096,4.6003,4.6003,1392000.0
2010-09-28 15:25:00,4.95,4.96,4.94,4.95,814400.0,4.6003,4.6096,4.591,4.6003,814400.0
2010-09-28 15:30:00,4.95,4.97,4.95,4.97,1188000.0,4.6003,4.6189,4.6003,4.6189,1188000.0
2010-09-28 15:35:00,4.97,4.97,4.96,4.97,1850400.0,4.6189,4.6189,4.6096,4.6189,1850400.0
2010-09-28 15:40:00,4.97,4.98,4.97,4.97,2153600.0,4.6189,4.6282,4.6189,4.6189,2153600.0
2010-09-28 15:45:00,4.97,4.99,4.97,4.98,3508000.0,4.6189,4.6374,4.6189,4.6282,3508000.0
2010-09-28 15:50:00,4.98,5.0,4.98,5.0,4212000.0,4.6282,4.6467,4.6282,4.6467,4212000.0
2010-09-28 15:55:00,5.0,5.0,4.97,4.97,4539200.0,4.6467,4.6467,4.6189,4.6189,4539200.0
2010-09-29 09:30:00,4.94,4.95,4.93,4.94,2701600.0,4.591,4.6003,4.5817,4.591,2701600.0
2010-09-29 09:35:00,4.94,4.96,4.93,4.96,2938400.0,4.591,4.6096,4.5817,4.6096,2938400.0
2010-09-29 09:40:00,4.96,4.97,4.96,4.96,1529600.0,4.6096,4.6189,4.6096,4.6096,1529600.0
2010-09-29 09:45:00,4.96,4.97,4.95,4.95,1413600.0,4.6096,4.6189,4.6003,4.6003,1413600.0
2010-09-29 09:50:00,4.95,4.95,4.94,4.94,1896800.0,4.6003,4.6003,4.591,4.591,1896800.0
2010-09-29 09:55:00,4.94,4.94,4.93,4.94,2792000.0,4.591,4.591,4.5817,4.591,2792000.0
2010-09-29 10:00:00,4.94,4.96,4.93,4.95,3268800.0,4.591,4.6096,4.5817,4.6003,3268800.0
2010-09-29 10:05:00,4.96,4.97,4.95,4.96,1922400.0,4.6096,4.6189,4.6003,4.6096,1922400.0
2010-09-29 10:10:00,4.96,4.97,4.95,4.96,1096000.0,4.6096,4.6189,4.6003,4.6096,1096000.0
2010-09-29 10:15:00,4.96,4.97,4.93,4.93,4261600.0,4.6096,4.6189,4.5817,4.5817,4261600.0
2010-09-29 10:20:00,4.93,4.93,4.92,4.93,3073600.0,4.5817,4.5817,4.5724,4.5817,3073600.0
2010-09-29 10:25:00,4.93,4.93,4.91,4.93,1885600.0,4.5817,4.5817,4.5631,4.5817,1885600.0
2010-09-29 10:30:00,4.93,4.95,4.92,4.94,3272000.0,4.5817,4.6003,4.5724,4.591,3272000.0
2010-09-29 10:35:00,4.94,4.94,4.93,4.93,1212000.0,4.591,4.591,4.5817,4.5817,1212000.0
2010-09-29 10:40:00,4.94,4.94,4.92,4.93,2088000.0,4.591,4.591,4.5724,4.5817,2088000.0
2010-09-29 10:45:00,4.93,4.93,4.92,4.93,2188800.0,4.5817,4.5817,4.5724,4.5817,2188800.0
2010-09-29 10:50:00,4.93,4.93,4.93,4.93,2239200.0,4.5817,4.5817,4.5817,4.5817,2239200.0
2010-09-29 10:55:00,4.93,4.93,4.92,4.93,1430400.0,4.5817,4.5817,4.5724,4.5817,1430400.0
2010-09-29 11:00:00,4.93,4.94,4.93,4.94,2019200.0,4.5817,4.591,4.5817,4.591,2019200.0
2010-09-29 11:05:00,4.94,4.95,4.93,4.94,999200.0,4.591,4.6003,4.5817,4.591,999200.0
2010-09-29 11:10:00,4.93,4.94,4.93,4.94,443200.0,4.5817,4.591,4.5817,4.591,443200.0
2010-09-29 11:15:00,4.94,4.94,4.93,4.93,948000.0,4.591,4.591,4.5817,4.5817,948000.0
2010-09-29 11:20:00,4.93,4.95,4.93,4.95,2024800.0,4.5817,4.6003,4.5817,4.6003,2024800.0
2010-09-29 11:25:00,4.95,4.95,4.94,4.95,3124800.0,4.6003,4.6003,4.591,4.6003,3124800.0
2010-09-29 11:30:00,4.95,4.95,4.95,4.95,1043200.0,4.6003,4.6003,4.6003,4.6003,1043200.0
2010-09-29 11:35:00,4.95,4.96,4.95,4.96,1968800.0,4.6003,4.6096,4.6003,4.6096,1968800.0
2010-09-29 11:40:00,4.96,4.96,4.96,4.96,1248800.0,4.6096,4.6096,4.6096,4.6096,1248800.0
2010-09-29 11:45:00,4.96,4.97,4.96,4.96,996000.0,4.6096,4.6189,4.6096,4.6096,996000.0
2010-09-29 11:50:00,4.96,4.97,4.96,4.97,987200.0,4.6096,4.6189,4.6096,4.6189,987200.0
2010-09-29 11:55:00,4.97,4.98,4.97,4.97,1298400.0,4.6189,4.6282,4.6189,4.6189,1298400.0
2010-09-29 12:00:00,4.97,4.97,4.96,4.97,1328800.0,4.6189,4.6189,4.6096,4.6189,1328800.0
2010-09-29 12:05:00,4.97,4.97,4.96,4.97,409600.0,4.6189,4.6189,4.6096,4.6189,409600.0
2010-09-29 12:10:00,4.97,4.98,4.97,4.97,346400.0,4.6189,4.6282,4.6189,4.6189,346400.0
2010-09-29 12:15:00,4.97,4.98,4.97,4.97,689600.0,4.6189,4.6282,4.6189,4.6189,689600.0
2010-09-29 12:20:00,4.98,4.99,4.98,4.98,1252000.0,4.6282,4.6374,4.6282,4.6282,1252000.0
2010-09-29 12:25:00,4.98,4.98,4.97,4.98,847200.0,4.6282,4.6282,4.6189,4.6282,847200.0
2010-09-29 12:30:00,4.98,4.98,4.97,4.97,1429600.0,4.6282,4.6282,4.6189,4.6189,1429600.0
2010-09-29 12:35:00,4.97,4.97,4.96,4.97,971200.0,4.6189,4.6189,4.6096,4.6189,971200.0
2010-09-29 12:40:00,4.97,4.97,4.97,4.97,1025600.0,4.6189,4.6189,4.6189,4.6189,1025600.0
2010-09-29 12:45:00,4.97,4.97,4.97,4.97,298400.0,4.6189,4.6189,4.6189,4.6189,298400.0
2010-09-29 12:50:00,4.97,4.98,4.97,4.97,264000.0,4.6189,4.6282,4.6189,4.6189,264000.0
2010-09-29 12:55:00,4.97,4.97,4.97,4.97,504800.0,4.6189,4.6189,4.6189,4.6189,504800.0
2010-09-29 13:00:00,4.97,4.97,4.97,4.97,231200.0,4.6189,4.6189,4.6189,4.6189,231200.0
2010-09-29 13:05:00,4.97,4.97,4.96,4.96,703200.0,4.6189,4.6189,4.6096,4.6096,703200.0
2010-09-29 13:10:00,4.96,4.97,4.96,4.96,444000.0,4.6096,4.6189,4.6096,4.6096,444000.0
2010-09-29 13:15:00,4.96,4.97,4.96,4.97,236800.0,4.6096,4.6189,4.6096,4.6189,236800.0
2010-09-29 13:20:00,4.97,4.97,4.96,4.96,258400.0,4.6189,4.6189,4.6096,4.6096,258400.0
2010-09-29 13:25:00,4.96,4.96,4.96,4.96,843200.0,4.6096,4.6096,4.6096,4.6096,843200.0
2010-09-29 13:30:00,4.96,4.97,4.96,4.96,254400.0,4.6096,4.6189,4.6096,4.6096,254400.0
2010-09-29 13:35:00,4.96,4.96,4.95,4.95,1929600.0,4.6096,4.6096,4.6003,4.6003,1929600.0
2010-09-29 13:40:00,4.95,4.96,4.95,4.96,854400.0,4.6003,4.6096,4.6003,4.6096,854400.0
2010-09-29 13:45:00,4.96,4.97,4.95,4.96,976000.0,4.6096,4.6189,4.6003,4.6096,976000.0
2010-09-29 13:50:00,4.96,4.97,4.96,4.96,521600.0,4.6096,4.6189,4.6096,4.6096,521600.0
2010-09-29 13:55:00,4.96,4.98,4.96,4.97,1888800.0,4.6096,4.6282,4.6096,4.6189,1888800.0
2010-09-29 14:00:00,4.97,4.98,4.97,4.98,729600.0,4.6189,4.6282,4.6189,4.6282,729600.0
2010-09-29 14:05:00,4.98,4.98,4.98,4.98,338400.0,4.6282,4.6282,4.6282,4.6282,338400.0
2010-09-29 14:10:00,4.98,4.99,4.98,4.98,1797600.0,4.6282,4.6374,4.6282,4.6282,1797600.0
2010-09-29 14:15:00,4.98,4.99,4.98,4.98,460800.0,4.6282,4.6374,4.6282,4.6282,460800.0
2010-09-29 14:20:00,4.98,4.98,4.98,4.98,620000.0,4.6282,4.6282,4.6282,4.6282,620000.0
2010-09-29 14:25:00,4.98,4.98,4.97,4.97,1834400.0,4.6282,4.6282,4.6189,4.6189,1834400.0
2010-09-29 14:30:00,4.97,4.97,4.97,4.97,460000.0,4.6189,4.6189,4.6189,4.6189,460000.0
2010-09-29 14:35:00,4.97,4.97,4.97,4.97,829600.0,4.6189,4.6189,4.6189,4.6189,829600.0
2010-09-29 14:40:00,4.97,4.98,4.97,4.98,1819200.0,4.6189,4.6282,4.6189,4.6282,1819200.0
2010-09-29 14:45:00,4.98,4.99,4.98,4.98,921600.0,4.6282,4.6374,4.6282,4.6282,921600.0
2010-09-29 14:50:00,4.98,4.98,4.97,4.98,687200.0,4.6282,4.6282,4.6189,4.6282,687200.0
2010-09-29 14:55:00,4.98,4.98,4.98,4.98,272800.0,4.6282,4.6282,4.6282,4.6282,272800.0
2010-09-29 15:00:00,4.98,4.98,4.97,4.97,370400.0,4.6282,4.6282,4.6189,4.6189,370400.0
2010-09-29 15:05:00,4.97,4.98,4.95,4.96,2750400.0,4.6189,4.6282,4.6003,4.6096,2750400.0
2010-09-29 15:10:00,4.95,4.96,4.94,4.94,2532000.0,4.6003,4.6096,4.591,4.591,2532000.0
2010-09-29 15:15:00,4.94,4.94,4.93,4.93,3096000.0,4.591,4.591,4.5817,4.5817,3096000.0
2010-09-29 15:20:00,4.93,4.94,4.93,4.94,1787200.0,4.5817,4.591,4.5817,4.591,1787200.0
2010-09-29 15:25:00,4.94,4.95,4.93,4.94,1343200.0,4.591,4.6003,4.5817,4.591,1343200.0
2010-09-29 15:30:00,4.94,4.94,4.92,4.93,2336000.0,4.591,4.591,4.5724,4.5817,2336000.0
2010-09-29 15:35:00,4.92,4.94,4.92,4.94,1236000.0,4.5724,4.591,4.5724,4.591,1236000.0
2010-09-29 15:40:00,4.94,4.94,4.92,4.92,1837600.0,4.591,4.591,4.5724,4.5724,1837600.0
2010-09-29 15:45:00,4.92,4.94,4.92,4.94,1632000.0,4.5724,4.591,4.5724,4.591,1632000.0
2010-09-29 15:50:00,4.94,4.94,4.94,4.94,1174400.0,4.591,4.591,4.591,4.591,1174400.0
2010-09-29 15:55:00,4.94,4.95,4.94,4.95,2236000.0,4.591,4.6003,4.591,4.6003,2236000.0
2010-09-30 09:30:00,5.0,5.03,5.0,5.02,3863200.0,4.6467,4.6746,4.6467,4.6653,3863200.0
2010-09-30 09:35:00,5.03,5.03,5.01,5.01,3310400.0,4.6746,4.6746,4.656,4.656,3310400.0
2010-09-30 09:40:00,5.01,5.06,5.0,5.05,10200800.0,4.656,4.7025,4.6467,4.6932,10200800.0
2010-09-30 09:45:00,5.05,5.06,5.04,5.05,7728800.0,4.6932,4.7025,4.6839,4.6932,7728800.0
2010-09-30 09:50:00,5.05,5.05,5.02,5.03,7786400.0,4.6932,4.6932,4.6653,4.6746,7786400.0
2010-09-30 09:55:00,5.03,5.04,5.03,5.03,2749600.0,4.6746,4.6839,4.6746,4.6746,2749600.0
2010-09-30 10:00:00,5.03,5.03,5.01,5.02,3568800.0,4.6746,4.6746,4.656,4.6653,3568800.0
2010-09-30 10:05:00,5.02,5.03,5.02,5.02,2982400.0,4.6653,4.6746,4.6653,4.6653,2982400.0
2010-09-30 10:10:00,5.03,5.03,4.99,5.01,6688800.0,4.6746,4.6746,4.6374,4.656,6688800.0
2010-09-30 10:15:00,5.01,5.02,5.0,5.01,3484800.0,4.656,4.6653,4.6467,4.656,3484800.0
2010-09-30 10:20:00,5.01,5.01,4.99,4.99,3253600.0,4.656,4.656,4.6374,4.6374,3253600.0
2010-09-30 10:25:00,4.99,5.01,4.99,5.0,2226400.0,4.6374,4.656,4.6374,4.6467,2226400.0
2010-09-30 10:30:00,5.0,5.01,5.0,5.01,2890400.0,4.6467,4.656,4.6467,4.656,2890400.0
2010-09-30 10:35:00,5.01,5.02,5.0,5.0,2209600.0,4.656,4.6653,4.6467,4.6467,2209600.0
2010-09-30 10:40:00,5.0,5.01,5.0,5.01,928800.0,4.6467,4.656,4.6467,4.656,928800.0
2010-09-30 10:45:00,5.01,5.01,4.98,4.99,2918400.0,4.656,4.656,4.6282,4.6374,2918400.0
2010-09-30 10:50:00,4.99,5.0,4.98,4.98,1409600.0,4.6374,4.6467,4.6282,4.6282,1409600.0
2010-09-30 10:55:00,4.98,4.98,4.97,4.97,3323200.0,4.6282,4.6282,4.6189,4.6189,3323200.0
2010-09-30 11:00:00,4.97,4.98,4.96,4.97,3261600.0,4.6189,4.6282,4.6096,4.6189,3261600.0
2010-09-30 11:05:00,4.98,4.98,4.95,4.95,2737600.0,4.6282,4.6282,4.6003,4.6003,2737600.0
2010-09-30 11:10:00,4.95,4.96,4.94,4.95,3424800.0,4.6003,4.6096,4.591,4.6003,3424800.0
2010-09-30 11:15:00,4.95,4.95,4.93,4.94,3894400.0,4.6003,4.6003,4.5817,4.591,3894400.0
2010-09-30 11:20:00,4.94,4.94,4.91,4.92,4146400.0,4.591,4.591,4.5631,4.5724,4146400.0
2010-09-30 11:25:00,4.91,4.92,4.9,4.91,6289600.0,4.5631,4.5724,4.5538,4.5631,6289600.0
2010-09-30 11:30:00,4.91,4.92,4.9,4.91,1987200.0,4.5631,4.5724,4.5538,4.5631,1987200.0
2010-09-30 11:35:00,4.91,4.92,4.89,4.91,5617600.0,4.5631,4.5724,4.5445,4.5631,5617600.0
2010-09-30 11:40:00,4.91,4.92,4.91,4.92,4088800.0,4.5631,4.5724,4.5631,4.5724,4088800.0
2010-09-30 11:45:00,4.92,4.93,4.92,4.93,1944800.0,4.5724,4.5817,4.5724,4.5817,1944800.0
2010-09-30 11:50:00,4.93,4.93,4.91,4.91,1974400.0,4.5817,4.5817,4.5631,4.5631,1974400.0
2010-09-30 11:55:00,4.91,4.92,4.9,4.91,4208800.0,4.5631,4.5724,4.5538,4.5631,4208800.0
2010-09-30 12:00:00,4.91,4.91,4.88,4.88,3349600.0,4.5631,4.5631,4.5352,4.5352,3349600.0
2010-09-30 12:05:00,4.88,4.89,4.88,4.89,2920800.0,4.5352,4.5445,4.5352,4.5445,2920800.0
2010-09-30 12:10:00,4.89,4.9,4.88,4.89,2384000.0,4.5445,4.5538,4.5352,4.5445,2384000.0
2010-09-30 12:15:00,4.89,4.9,4.89,4.9,1872000.0,4.5445,4.5538,4.5445,4.5538,1872000.0
2010-09-30 12:20:00,4.9,4.91,4.89,4.9,1600800.0,4.5538,4.5631,4.5445,4.5538,1600800.0
2010-09-30 12:25:00,4.9,4.91,4.9,4.9,1688000.0,4.5538,4.5631,4.5538,4.5538,1688000.0
2010-09-30 12:30:00,4.9,4.91,4.89,4.91,1318400.0,4.5538,4.5631,4.5445,4.5631,1318400.0
2010-09-30 12:35:00,4.91,4.92,4.91,4.92,2204000.0,4.5631,4.5724,4.5631,4.5724,2204000.0
2010-09-30 12:40:00,4.92,4.93,4.92,4.92,2044000.0,4.5724,4.5817,4.5724,4.5724,2044000.0
2010-09-30 12:45:00,4.92,4.93,4.92,4.93,1272800.0,4.5724,4.5817,4.5724,4.5817,1272800.0
2010-09-30 12:50:00,4.93,4.94,4.93,4.94,1909600.0,4.5817,4.591,4.5817,4.591,1909600.0
2010-09-30 12:55:00,4.94,4.94,4.93,4.94,1218400.0,4.591,4.591,4.5817,4.591,1218400.0
2010-09-30 13:00:00,4.94,4.94,4.93,4.93,860800.0,4.591,4.591,4.5817,4.5817,860800.0
2010-09-30 13:05:00,4.93,4.94,4.93,4.94,778400.0,4.5817,4.591,4.5817,4.591,778400.0
2010-09-30 13:10:00,4.94,4.95,4.94,4.94,612000.0,4.591,4.6003,4.591,4.591,612000.0
2010-09-30 13:15:00,4.94,4.94,4.94,4.94,2123200.0,4.591,4.591,4.591,4.591,2123200.0
2010-09-30 13:20:00,4.94,4.94,4.93,4.94,2296000.0,4.591,4.591,4.5817,4.591,2296000.0
2010-09-30 13:25:00,4.94,4.95,4.94,4.95,1178400.0,4.591,4.6003,4.591,4.6003,1178400.0
2010-09-30 13:30:00,4.95,4.95,4.94,4.95,429600.0,4.6003,4.6003,4.591,4.6003,429600.0
2010-09-30 13:35:00,4.95,4.95,4.93,4.93,1368800.0,4.6003,4.6003,4.5817,4.5817,1368800.0
2010-09-30 13:40:00,4.94,4.94,4.93,4.93,864000.0,4.591,4.591,4.5817,4.5817,864000.0
2010-09-30 13:45:00,4.93,4.94,4.93,4.93,640000.0,4.5817,4.591,4.5817,4.5817,640000.0
2010-09-30 13:50:00,4.93,4.93,4.93,4.93,2084800.0,4.5817,4.5817,4.5817,4.5817,2084800.0
2010-09-30 13:55:00,4.93,4.94,4.93,4.94,1128800.0,4.5817,4.591,4.5817,4.591,1128800.0
2010-09-30 14:00:00,4.94,4.94,4.94,4.94,587200.0,4.591,4.591,4.591,4.591,587200.0
2010-09-30 14:05:00,4.94,4.94,4.93,4.93,508000.0,4.591,4.591,4.5817,4.5817,508000.0
2010-09-30 14:10:00,4.93,4.93,4.92,4.92,1738400.0,4.5817,4.5817,4.5724,4.5724,1738400.0
2010-09-30 14:15:00,4.92,4.92,4.91,4.92,826400.0,4.5724,4.5724,4.5631,4.5724,826400.0
2010-09-30 14:20:00,4.92,4.93,4.92,4.93,1376000.0,4.5724,4.5817,4.5724,4.5817,1376000.0
2010-09-30 14:25:00,4.93,4.94,4.92,4.93,536800.0,4.5817,4.591,4.5724,4.5817,536800.0
2010-09-30 14:30:00,4.93,4.94,4.93,4.94,496800.0,4.5817,4.591,4.5817,4.591,496800.0
2010-09-30 14:35:00,4.94,4.95,4.94,4.94,1718400.0,4.591,4.6003,4.591,4.591,1718400.0
2010-09-30 14:40:00,4.94,4.95,4.94,4.95,425600.0,4.591,4.6003,4.591,4.6003,425600.0
2010-09-30 14:45:00,4.95,4.96,4.95,4.96,1621600.0,4.6003,4.6096,4.6003,4.6096,1621600.0
2010-09-30 14:50:00,4.96,4.96,4.96,4.96,1185600.0,4.6096,4.6096,4.6096,4.6096,1185600.0
2010-09-30 14:55:00,4.96,4.97,4.95,4.95,2158400.0,4.6096,4.6189,4.6003,4.6003,2158400.0
2010-09-30 15:00:00,4.95,4.96,4.94,4.95,1330400.0,4.6003,4.6096,4.591,4.6003,1330400.0
2010-09-30 15:05:00,4.95,4.96,4.94,4.95,692800.0,4.6003,4.6096,4.591,4.6003,692800.0
2010-09-30 15:10:00,4.95,4.95,4.93,4.93,2663200.0,4.6003,4.6003,4.5817,4.5817,2663200.0
2010-09-30 15:15:00,4.93,4.94,4.92,4.93,2573600.0,4.5817,4.591,4.5724,4.5817,2573600.0
2010-09-30 15:20:00,4.93,4.95,4.93,4.94,1147200.0,4.5817,4.6003,4.5817,4.591,1147200.0
2010-09-30 15:25:00,4.94,4.95,4.94,4.95,1283200.0,4.591,4.6003,4.591,4.6003,1283200.0
2010-09-30 15:30:00,4.95,4.96,4.94,4.94,1308000.0,4.6003,4.6096,4.591,4.591,1308000.0
2010-09-30 15:35:00,4.94,4.94,4.93,4.93,1329600.0,4.591,4.591,4.5817,4.5817,1329600.0
2010-09-30 15:40:00,4.93,4.95,4.93,4.94,1214400.0,4.5817,4.6003,4.5817,4.591,1214400.0
2010-09-30 15:45:00,4.94,4.94,4.92,4.94,2476000.0,4.591,4.591,4.5724,4.591,2476000.0
2010-09-30 15:50:00,4.94,4.94,4.93,4.93,2700000.0,4.591,4.591,4.5817,4.5817,2700000.0
2010-09-30 15:55:00,4.93,4.94,4.92,4.92,3984800.0,4.5817,4.591,4.5724,4.5724,3984800.0
2010-10-01 09:30:00,4.99,5.01,4.99,4.99,2858400.0,4.6374,4.656,4.6374,4.6374,2858400.0
2010-10-01 09:35:00,4.99,5.0,4.98,4.98,3357600.0,4.6374,4.6467,4.6282,4.6282,3357600.0
2010-10-01 09:40:00,4.98,4.99,4.97,4.99,4183200.0,4.6282,4.6374,4.6189,4.6374,4183200.0
2010-10-01 09:45:00,4.99,5.0,4.98,4.99,2935200.0,4.6374,4.6467,4.6282,4.6374,2935200.0
2010-10-01 09:50:00,4.99,4.99,4.98,4.98,1824000.0,4.6374,4.6374,4.6282,4.6282,1824000.0
2010-10-01 09:55:00,4.98,5.0,4.98,4.98,3833600.0,4.6282,4.6467,4.6282,4.6282,3833600.0
2010-10-01 10:00:00,4.98,5.0,4.94,4.95,13208800.0,4.6282,4.6467,4.591,4.6003,13208800.0
2010-10-01 10:05:00,4.95,4.97,4.95,4.96,4579200.0,4.6003,4.6189,4.6003,4.6096,4579200.0
2010-10-01 10:10:00,4.96,4.99,4.96,4.99,3235200.0,4.6096,4.6374,4.6096,4.6374,3235200.0
2010-10-01 10:15:00,4.99,5.0,4.98,4.98,4006400.0,4.6374,4.6467,4.6282,4.6282,4006400.0
2010-10-01 10:20:00,4.98,4.99,4.94,4.95,2884000.0,4.6282,4.6374,4.591,4.6003,2884000.0
2010-10-01 10:25:00,4.94,4.94,4.92,4.93,3968000.0,4.591,4.591,4.5724,4.5817,3968000.0
2010-10-01 10:30:00,4.93,4.93,4.91,4.93,5327200.0,4.5817,4.5817,4.5631,4.5817,5327200.0
2010-10-01 10:35:00,4.93,4.93,4.9,4.92,4085600.0,4.5817,4.5817,4.5538,4.5724,4085600.0
2010-10-01 10:40:00,4.92,4.93,4.91,4.93,3529600.0,4.5724,4.5817,4.5631,4.5817,3529600.0
2010-10-01 10:45:00,4.93,4.94,4.93,4.94,1655200.0,4.5817,4.591,4.5817,4.591,1655200.0
2010-10-01 10:50:00,4.93,4.94,4.93,4.93,912800.0,4.5817,4.591,4.5817,4.5817,912800.0
2010-10-01 10:55:00,4.93,4.94,4.93,4.93,1598400.0,4.5817,4.591,4.5817,4.5817,1598400.0
2010-10-01 11:00:00,4.93,4.94,4.92,4.93,1322400.0,4.5817,4.591,4.5724,4.5817,1322400.0
2010-10-01 11:05:00,4.93,4.93,4.92,4.93,1162400.0,4.5817,4.5817,4.5724,4.5817,1162400.0
2010-10-01 11:10:00,4.93,4.93,4.92,4.92,782400.0,4.5817,4.5817,4.5724,4.5724,782400.0
2010-10-01 11:15:00,4.92,4.94,4.92,4.93,1563200.0,4.5724,4.591,4.5724,4.5817,1563200.0
2010-10-01 11:20:00,4.93,4.94,4.93,4.93,852800.0,4.5817,4.591,4.5817,4.5817,852800.0
2010-10-01 11:25:00,4.93,4.93,4.92,4.93,1476000.0,4.5817,4.5817,4.5724,4.5817,1476000.0
2010-10-01 11:30:00,4.93,4.93,4.92,4.93,2441600.0,4.5817,4.5817,4.5724,4.5817,2441600.0
2010-10-01 11:35:00,4.93,4.94,4.93,4.94,2943200.0,4.5817,4.591,4.5817,4.591,2943200.0
2010-10-01 11:40:00,4.94,4.95,4.94,4.95,1324000.0,4.591,4.6003,4.591,4.6003,1324000.0
2010-10-01 11:45:00,4.95,4.96,4.95,4.95,1394400.0,4.6003,4.6096,4.6003,4.6003,1394400.0
2010-10-01 11:50:00,4.95,4.96,4.95,4.95,468800.0,4.6003,4.6096,4.6003,4.6003,468800.0
2010-10-01 11:55:00,4.95,4.96,4.95,4.95,628000.0,4.6003,4.6096,4.6003,4.6003,628000.0
2010-10-01 12:00:00,4.95,4.95,4.95,4.95,752000.0,4.6003,4.6003,4.6003,4.6003,752000.0
2010-10-01 12:05:00,4.95,4.96,4.95,4.95,776800.0,4.6003,4.6096,4.6003,4.6003,776800.0
2010-10-01 12:10:00,4.95,4.95,4.94,4.95,359200.0,4.6003,4.6003,4.591,4.6003,359200.0
2010-10-01 12:15:00,4.95,4.95,4.94,4.94,1509600.0,4.6003,4.6003,4.591,4.591,1509600.0
2010-10-01 12:20:00,4.94,4.95,4.94,4.95,498400.0,4.591,4.6003,4.591,4.6003,498400.0
2010-10-01 12:25:00,4.95,4.95,4.94,4.95,435200.0,4.6003,4.6003,4.591,4.6003,435200.0
2010-10-01 12:30:00,4.95,4.95,4.94,4.94,932800.0,4.6003,4.6003,4.591,4.591,932800.0
2010-10-01 12:35:00,4.94,4.94,4.94,4.94,305600.0,4.591,4.591,4.591,4.591,305600.0
2010-10-01 12:40:00,4.94,4.94,4.93,4.94,445600.0,4.591,4.591,4.5817,4.591,445600.0
2010-10-01 12:45:00,4.94,4.94,4.93,4.93,225600.0,4.591,4.591,4.5817,4.5817,225600.0
2010-10-01 12:50:00,4.93,4.94,4.93,4.94,505600.0,4.5817,4.591,4.5817,4.591,505600.0
2010-10-01 12:55:00,4.94,4.95,4.94,4.94,400800.0,4.591,4.6003,4.591,4.591,400800.0
2010-10-01 13:00:00,4.94,4.95,4.94,4.95,472800.0,4.591,4.6003,4.591,4.6003,472800.0
2010-10-01 13:05:00,4.95,4.96,4.95,4.95,908800.0,4.6003,4.6096,4.6003,4.6003,908800.0
2010-10-01 13:10:00,4.95,4.96,4.95,4.96,1096000.0,4.6003,4.6096,4.6003,4.6096,1096000.0
2010-10-01 13:15:00,4.96,4.97,4.96,4.96,2238400.0,4.6096,4.6189,4.6096,4.6096,2238400.0
2010-10-01 13:20:00,4.96,4.96,4.96,4.96,386400.0,4.6096,4.6096,4.6096,4.6096,386400.0
2010-10-01 13:25:00,4.96,4.96,4.96,4.96,569600.0,4.6096,4.6096,4.6096,4.6096,569600.0
2010-10-01 13:30:00,4.96,4.96,4.95,4.95,630400.0,4.6096,4.6096,4.6003,4.6003,630400.0
2010-10-01 13:35:00,4.95,4.95,4.95,4.95,1090400.0,4.6003,4.6003,4.6003,4.6003,1090400.0
2010-10-01 13:40:00,4.94,4.95,4.94,4.94,799200.0,4.591,4.6003,4.591,4.591,799200.0
2010-10-01 13:45:00,4.94,4.94,4.93,4.94,765600.0,4.591,4.591,4.5817,4.591,765600.0
2010-10-01 13:50:00,4.94,4.95,4.94,4.95,836000.0,4.591,4.6003,4.591,4.6003,836000.0
2010-10-01 13:55:00,4.95,4.95,4.95,4.95,907200.0,4.6003,4.6003,4.6003,4.6003,907200.0
2010-10-01 14:00:00,4.95,4.96,4.95,4.96,652000.0,4.6003,4.6096,4.6003,4.6096,652000.0
2010-10-01 14:05:00,4.96,4.96,4.96,4.96,438400.0,4.6096,4.6096,4.6096,4.6096,438400.0
2010-10-01 14:10:00,4.96,4.97,4.96,4.97,920000.0,4.6096,4.6189,4.6096,4.6189,920000.0
2010-10-01 14:15:00,4.97,4.97,4.96,4.97,478400.0,4.6189,4.6189,4.6096,4.6189,478400.0
2010-10-01 14:20:00,4.97,4.98,4.96,4.97,1329600.0,4.6189,4.6282,4.6096,4.6189,1329600.0
2010-10-01 14:25:00,4.97,4.97,4.96,4.97,1382400.0,4.6189,4.6189,4.6096,4.6189,1382400.0
2010-10-01 14:30:00,4.97,4.97,4.96,4.97,396800.0,4.6189,4.6189,4.6096,4.6189,396800.0
2010-10-01 14:35:00,4.97,4.98,4.97,4.97,1260800.0,4.6189,4.6282,4.6189,4.6189,1260800.0
2010-10-01 14:40:00,4.97,4.97,4.97,4.97,988800.0,4.6189,4.6189,4.6189,4.6189,988800.0
2010-10-01 14:45:00,4.97,4.97,4.96,4.97,462400.0,4.6189,4.6189,4.6096,4.6189,462400.0
2010-10-01 14:50:00,4.96,4.97,4.96,4.97,424800.0,4.6096,4.6189,4.6096,4.6189,424800.0
2010-10-01 14:55:00,4.97,4.97,4.97,4.97,533600.0,4.6189,4.6189,4.6189,4.6189,533600.0
2010-10-01 15:00:00,4.97,4.97,4.97,4.97,493600.0,4.6189,4.6189,4.6189,4.6189,493600.0
2010-10-01 15:05:00,4.97,4.98,4.97,4.98,1252800.0,4.6189,4.6282,4.6189,4.6282,1252800.0
2010-10-01 15:10:00,4.98,4.98,4.97,4.97,1396800.0,4.6282,4.6282,4.6189,4.6189,1396800.0
2010-10-01 15:15:00,4.97,4.98,4.97,4.97,804000.0,4.6189,4.6282,4.6189,4.6189,804000.0
2010-10-01 15:20:00,4.97,4.98,4.97,4.98,761600.0,4.6189,4.6282,4.6189,4.6282,761600.0
2010-10-01 15:25:00,4.98,4.98,4.96,4.96,1554400.0,4.6282,4.6282,4.6096,4.6096,1554400.0
2010-10-01 15:30:00,4.96,4.97,4.96,4.97,1628000.0,4.6096,4.6189,4.6096,4.6189,1628000.0
2010-10-01 15:35:00,4.97,4.97,4.96,4.97,1075200.0,4.6189,4.6189,4.6096,4.6189,1075200.0
2010-10-01 15:40:00,4.97,4.97,4.96,4.96,559200.0,4.6189,4.6189,4.6096,4.6096,559200.0
2010-10-01 15:45:00,4.97,4.97,4.96,4.96,1228800.0,4.6189,4.6189,4.6096,4.6096,1228800.0
2010-10-01 15:50:00,4.96,4.97,4.95,4.95,2281600.0,4.6096,4.6189,4.6003,4.6003,2281600.0
2010-10-01 15:55:00,4.95,4.97,4.95,4.96,2703200.0,4.6003,4.6189,4.6003,4.6096,2703200.0
2010-10-04 09:30:00,4.94,4.96,4.94,4.95,1684800.0,4.591,4.6096,4.591,4.6003,1684800.0
2010-10-04 09:35:00,4.95,4.97,4.95,4.96,3004800.0,4.6003,4.6189,4.6003,4.6096,3004800.0
2010-10-04 09:40:00,4.96,4.98,4.96,4.98,2875200.0,4.6096,4.6282,4.6096,4.6282,2875200.0
2010-10-04 09:45:00,4.98,4.98,4.97,4.97,1434400.0,4.6282,4.6282,4.6189,4.6189,1434400.0
2010-10-04 09:50:00,4.97,4.97,4.95,4.95,3992800.0,4.6189,4.6189,4.6003,4.6003,3992800.0
2010-10-04 09:55:00,4.95,4.95,4.94,4.95,1655200.0,4.6003,4.6003,4.591,4.6003,1655200.0
2010-10-04 10:00:00,4.95,4.97,4.92,4.95,4553600.0,4.6003,4.6189,4.5724,4.6003,4553600.0
2010-10-04 10:05:00,4.95,4.97,4.94,4.96,1632800.0,4.6003,4.6189,4.591,4.6096,1632800.0
2010-10-04 10:10:00,4.96,4.96,4.95,4.95,1136800.0,4.6096,4.6096,4.6003,4.6003,1136800.0
2010-10-04 10:15:00,4.95,4.97,4.95,4.96,1139200.0,4.6003,4.6189,4.6003,4.6096,1139200.0
2010-10-04 10:20:00,4.96,4.97,4.96,4.96,1181600.0,4.6096,4.6189,4.6096,4.6096,1181600.0
2010-10-04 10:25:00,4.96,4.96,4.95,4.95,501600.0,4.6096,4.6096,4.6003,4.6003,501600.0
2010-10-04 10:30:00,4.95,4.96,4.95,4.95,576000.0,4.6003,4.6096,4.6003,4.6003,576000.0
2010-10-04 10:35:00,4.95,4.95,4.94,4.94,1648000.0,4.6003,4.6003,4.591,4.591,1648000.0
2010-10-04 10:40:00,4.94,4.94,4.93,4.93,1717600.0,4.591,4.591,4.5817,4.5817,1717600.0
2010-10-04 10:45:00,4.93,4.93,4.92,4.92,1953600.0,4.5817,4.5817,4.5724,4.5724,1953600.0
2010-10-04 10:50:00,4.92,4.93,4.92,4.93,974400.0,4.5724,4.5817,4.5724,4.5817,974400.0
2010-10-04 10:55:00,4.93,4.93,4.92,4.93,1130400.0,4.5817,4.5817,4.5724,4.5817,1130400.0
2010-10-04 11:00:00,4.93,4.93,4.92,4.92,768800.0,4.5817,4.5817,4.5724,4.5724,768800.0
2010-10-04 11:05:00,4.92,4.92,4.91,4.91,2500800.0,4.5724,4.5724,4.5631,4.5631,2500800.0
2010-10-04 11:10:00,4.91,4.92,4.91,4.91,1409600.0,4.5631,4.5724,4.5631,4.5631,1409600.0
2010-10-04 11:15:00,4.91,4.91,4.89,4.9,3816800.0,4.5631,4.5631,4.5445,4.5538,3816800.0
2010-10-04 11:20:00,4.9,4.9,4.88,4.89,3152800.0,4.5538,4.5538,4.5352,4.5445,3152800.0
2010-10-04 11:25:00,4.89,4.89,4.88,4.89,2192800.0,4.5445,4.5445,4.5352,4.5445,2192800.0
2010-10-04 11:30:00,4.89,4.89,4.88,4.89,1937600.0,4.5445,4.5445,4.5352,4.5445,1937600.0
2010-10-04 11:35:00,4.89,4.9,4.89,4.9,1372000.0,4.5445,4.5538,4.5445,4.5538,1372000.0
2010-10-04 11:40:00,4.9,4.9,4.89,4.89,580000.0,4.5538,4.5538,4.5445,4.5445,580000.0
2010-10-04 11:45:00,4.89,4.9,4.89,4.89,1241600.0,4.5445,4.5538,4.5445,4.5445,1241600.0
2010-10-04 11:50:00,4.89,4.9,4.88,4.89,876800.0,4.5445,4.5538,4.5352,4.5445,876800.0
2010-10-04 11:55:00,4.89,4.89,4.86,4.86,2996000.0,4.5445,4.5445,4.5166,4.5166,2996000.0
2010-10-04 12:00:00,4.86,4.86,4.85,4.86,3471200.0,4.5166,4.5166,4.5073,4.5166,3471200.0
2010-10-04 12:05:00,4.86,4.86,4.84,4.85,3098400.0,4.5166,4.5166,4.498,4.5073,3098400.0
2010-10-04 12:10:00,4.85,4.85,4.85,4.85,1588800.0,4.5073,4.5073,4.5073,4.5073,1588800.0
2010-10-04 12:15:00,4.85,4.86,4.84,4.86,2146400.0,4.5073,4.5166,4.498,4.5166,2146400.0
2010-10-04 12:20:00,4.86,4.86,4.86,4.86,1004000.0,4.5166,4.5166,4.5166,4.5166,1004000.0
2010-10-04 12:25:00,4.86,4.86,4.86,4.86,677600.0,4.5166,4.5166,4.5166,4.5166,677600.0
2010-10-04 12:30:00,4.86,4.86,4.86,4.86,385600.0,4.5166,4.5166,4.5166,4.5166,385600.0
2010-10-04 12:35:00,4.86,4.87,4.85,4.86,864800.0,4.5166,4.5259,4.5073,4.5166,864800.0
2010-10-04 12:40:00,4.86,4.86,4.85,4.86,1006400.0,4.5166,4.5166,4.5073,4.5166,1006400.0
2010-10-04 12:45:00,4.86,4.86,4.85,4.86,963200.0,4.5166,4.5166,4.5073,4.5166,963200.0
2010-10-04 12:50:00,4.86,4.87,4.86,4.86,1033600.0,4.5166,4.5259,4.5166,4.5166,1033600.0
2010-10-04 12:55:00,4.86,4.86,4.86,4.86,568800.0,4.5166,4.5166,4.5166,4.5166,568800.0
2010-10-04 13:00:00,4.86,4.87,4.86,4.87,1994400.0,4.5166,4.5259,4.5166,4.5259,1994400.0
2010-10-04 13:05:00,4.87,4.88,4.87,4.87,1025600.0,4.5259,4.5352,4.5259,4.5259,1025600.0
2010-10-04 13:10:00,4.87,4.87,4.87,4.87,976800.0,4.5259,4.5259,4.5259,4.5259,976800.0
2010-10-04 13:15:00,4.87,4.87,4.87,4.87,624000.0,4.5259,4.5259,4.5259,4.5259,624000.0
2010-10-04 13:20:00,4.87,4.88,4.87,4.87,516800.0,4.5259,4.5352,4.5259,4.5259,516800.0
2010-10-04 13:25:00,4.87,4.88,4.87,4.87,524000.0,4.5259,4.5352,4.5259,4.5259,524000.0
2010-10-04 13:30:00,4.87,4.87,4.85,4.86,2491200.0,4.5259,4.5259,4.5073,4.5166,2491200.0
2010-10-04 13:35:00,4.86,4.86,4.86,4.86,892000.0,4.5166,4.5166,4.5166,4.5166,892000.0
2010-10-04 13:40:00,4.86,4.87,4.85,4.86,684000.0,4.5166,4.5259,4.5073,4.5166,684000.0
2010-10-04 13:45:00,4.86,4.87,4.86,4.87,850400.0,4.5166,4.5259,4.5166,4.5259,850400.0
2010-10-04 13:50:00,4.87,4.87,4.86,4.86,1268000.0,4.5259,4.5259,4.5166,4.5166,1268000.0
2010-10-04 13:55:00,4.86,4.87,4.86,4.87,904800.0,4.5166,4.5259,4.5166,4.5259,904800.0
2010-10-04 14:00:00,4.87,4.87,4.86,4.86,1012000.0,4.5259,4.5259,4.5166,4.5166,1012000.0
2010-10-04 14:05:00,4.86,4.87,4.86,4.86,382400.0,4.5166,4.5259,4.5166,4.5166,382400.0
2010-10-04 14:10:00,4.87,4.87,4.86,4.86,716000.0,4.5259,4.5259,4.5166,4.5166,716000.0
2010-10-04 14:15:00,4.86,4.86,4.85,4.85,1820800.0,4.5166,4.5166,4.5073,4.5073,1820800.0
2010-10-04 14:20:00,4.85,4.86,4.85,4.86,723200.0,4.5073,4.5166,4.5073,4.5166,723200.0
2010-10-04 14:25:00,4.86,4.86,4.84,4.86,1333600.0,4.5166,4.5166,4.498,4.5166,1333600.0
2010-10-04 14:30:00,4.85,4.86,4.85,4.86,1331200.0,4.5073,4.5166,4.5073,4.5166,1331200.0
2010-10-04 14:35:00,4.86,4.87,4.86,4.87,1834400.0,4.5166,4.5259,4.5166,4.5259,1834400.0
2010-10-04 14:40:00,4.87,4.87,4.87,4.87,1028800.0,4.5259,4.5259,4.5259,4.5259,1028800.0
2010-10-04 14:45:00,4.87,4.88,4.87,4.87,1152000.0,4.5259,4.5352,4.5259,4.5259,1152000.0
2010-10-04 14:50:00,4.87,4.87,4.87,4.87,358400.0,4.5259,4.5259,4.5259,4.5259,358400.0
2010-10-04 14:55:00,4.87,4.87,4.86,4.86,916800.0,4.5259,4.5259,4.5166,4.5166,916800.0
2010-10-04 15:00:00,4.86,4.88,4.86,4.88,1518400.0,4.5166,4.5352,4.5166,4.5352,1518400.0
2010-10-04 15:05:00,4.88,4.88,4.87,4.87,652800.0,4.5352,4.5352,4.5259,4.5259,652800.0
2010-10-04 15:10:00,4.87,4.88,4.87,4.87,1052000.0,4.5259,4.5352,4.5259,4.5259,1052000.0
2010-10-04 15:15:00,4.87,4.88,4.86,4.87,1316800.0,4.5259,4.5352,4.5166,4.5259,1316800.0
2010-10-04 15:20:00,4.87,4.89,4.87,4.89,1944800.0,4.5259,4.5445,4.5259,4.5445,1944800.0
2010-10-04 15:25:00,4.89,4.89,4.88,4.88,1318400.0,4.5445,4.5445,4.5352,4.5352,1318400.0
2010-10-04 15:30:00,4.88,4.89,4.87,4.88,1560800.0,4.5352,4.5445,4.5259,4.5352,1560800.0
2010-10-04 15:35:00,4.88,4.88,4.87,4.87,1368800.0,4.5352,4.5352,4.5259,4.5259,1368800.0
2010-10-04 15:40:00,4.87,4.88,4.87,4.88,1909600.0,4.5259,4.5352,4.5259,4.5352,1909600.0
2010-10-04 15:45:00,4.87,4.88,4.87,4.87,1369600.0,4.5259,4.5352,4.5259,4.5259,1369600.0
2010-10-04 15:50:00,4.87,4.88,4.87,4.87,1375200.0,4.5259,4.5352,4.5259,4.5259,1375200.0
2010-10-04 15:55:00,4.87,4.89,4.87,4.89,4932000.0,4.5259,4.5445,4.5259,4.5445,4932000.0
2010-10-05 09:30:00,4.98,5.0,4.98,4.99,4643200.0,4.6282,4.6467,4.6282,4.6374,4643200.0
2010-10-05 09:35:00,4.99,4.99,4.97,4.97,5576000.0,4.6374,4.6374,4.6189,4.6189,5576000.0
2010-10-05 09:40:00,4.97,4.98,4.97,4.98,3949600.0,4.6189,4.6282,4.6189,4.6282,3949600.0
2010-10-05 09:45:00,4.98,4.99,4.98,4.98,2405600.0,4.6282,4.6374,4.6282,4.6282,2405600.0
2010-10-05 09:50:00,4.98,4.99,4.98,4.99,1028000.0,4.6282,4.6374,4.6282,4.6374,1028000.0
2010-10-05 09:55:00,4.99,5.01,4.98,5.01,2246400.0,4.6374,4.656,4.6282,4.656,2246400.0
2010-10-05 10:00:00,5.01,5.02,4.99,5.0,8560800.0,4.656,4.6653,4.6374,4.6467,8560800.0
2010-10-05 10:05:00,5.0,5.0,4.99,5.0,4044000.0,4.6467,4.6467,4.6374,4.6467,4044000.0
2010-10-05 10:10:00,5.0,5.01,5.0,5.0,2452800.0,4.6467,4.656,4.6467,4.6467,2452800.0
2010-10-05 10:15:00,5.0,5.01,5.0,5.0,1917600.0,4.6467,4.656,4.6467,4.6467,1917600.0
2010-10-05 10:20:00,5.0,5.01,4.99,5.0,2280800.0,4.6467,4.656,4.6374,4.6467,2280800.0
2010-10-05 10:25:00,5.0,5.02,5.0,5.02,2821600.0,4.6467,4.6653,4.6467,4.6653,2821600.0
2010-10-05 10:30:00,5.02,5.03,5.02,5.02,3620800.0,4.6653,4.6746,4.6653,4.6653,3620800.0
2010-10-05 10:35:00,5.02,5.04,5.02,5.03,3534400.0,4.6653,4.6839,4.6653,4.6746,3534400.0
2010-10-05 10:40:00,5.03,5.04,5.03,5.04,1749600.0,4.6746,4.6839,4.6746,4.6839,1749600.0
2010-10-05 10:45:00,5.04,5.04,5.04,5.04,1296800.0,4.6839,4.6839,4.6839,4.6839,1296800.0
2010-10-05 10:50:00,5.04,5.05,5.04,5.04,1844800.0,4.6839,4.6932,4.6839,4.6839,1844800.0
2010-10-05 10:55:00,5.05,5.05,5.03,5.03,1369600.0,4.6932,4.6932,4.6746,4.6746,1369600.0
2010-10-05 11:00:00,5.03,5.04,5.03,5.03,1477600.0,4.6746,4.6839,4.6746,4.6746,1477600.0
2010-10-05 11:05:00,5.03,5.04,5.03,5.04,1108800.0,4.6746,4.6839,4.6746,4.6839,1108800.0
2010-10-05 11:10:00,5.04,5.04,5.03,5.04,772800.0,4.6839,4.6839,4.6746,4.6839,772800.0
2010-10-05 11:15:00,5.04,5.04,5.03,5.03,1079200.0,4.6839,4.6839,4.6746,4.6746,1079200.0
2010-10-05 11:20:00,5.03,5.04,5.03,5.03,2492800.0,4.6746,4.6839,4.6746,4.6746,2492800.0
2010-10-05 11:25:00,5.03,5.04,5.03,5.03,1139200.0,4.6746,4.6839,4.6746,4.6746,1139200.0
2010-10-05 11:30:00,5.03,5.04,5.03,5.04,1104000.0,4.6746,4.6839,4.6746,4.6839,1104000.0
2010-10-05 11:35:00,5.04,5.06,5.04,5.06,3040000.0,4.6839,4.7025,4.6839,4.7025,3040000.0
2010-10-05 11:40:00,5.06,5.07,5.06,5.07,2467200.0,4.7025,4.7118,4.7025,4.7118,2467200.0
2010-10-05 11:45:00,5.07,5.07,5.06,5.06,895200.0,4.7118,4.7118,4.7025,4.7025,895200.0
2010-10-05 11:50:00,5.06,5.06,5.06,5.06,680000.0,4.7025,4.7025,4.7025,4.7025,680000.0
2010-10-05 11:55:00,5.06,5.06,5.06,5.06,573600.0,4.7025,4.7025,4.7025,4.7025,573600.0
2010-10-05 12:00:00,5.06,5.06,5.05,5.06,312000.0,4.7025,4.7025,4.6932,4.7025,312000.0
2010-10-05 12:05:00,5.06,5.06,5.05,5.05,775200.0,4.7025,4.7025,4.6932,4.6932,775200.0
2010-10-05 12:10:00,5.05,5.06,5.05,5.06,563200.0,4.6932,4.7025,4.6932,4.7025,563200.0
2010-10-05 12:15:00,5.06,5.06,5.06,5.06,256000.0,4.7025,4.7025,4.7025,4.7025,256000.0
2010-10-05 12:20:00,5.06,5.06,5.05,5.06,391200.0,4.7025,4.7025,4.6932,4.7025,391200.0
2010-10-05 12:25:00,5.06,5.06,5.05,5.06,1719200.0,4.7025,4.7025,4.6932,4.7025,1719200.0
2010-10-05 12:30:00,5.06,5.06,5.06,5.06,240800.0,4.7025,4.7025,4.7025,4.7025,240800.0
2010-10-05 12:35:00,5.06,5.07,5.05,5.06,691200.0,4.7025,4.7118,4.6932,4.7025,691200.0
2010-10-05 12:40:00,5.07,5.07,5.06,5.06,476000.0,4.7118,4.7118,4.7025,4.7025,476000.0
2010-10-05 12:45:00,5.06,5.07,5.06,5.07,480000.0,4.7025,4.7118,4.7025,4.7118,480000.0
2010-10-05 12:50:00,5.07,5.07,5.06,5.07,897600.0,4.7118,4.7118,4.7025,4.7118,897600.0
2010-10-05 12:55:00,5.07,5.07,5.07,5.07,536000.0,4.7118,4.7118,4.7118,4.7118,536000.0
2010-10-05 13:00:00,5.07,5.07,5.07,5.07,509600.0,4.7118,4.7118,4.7118,4.7118,509600.0
2010-10-05 13:05:00,5.07,5.08,5.07,5.08,2385600.0,4.7118,4.7211,4.7118,4.7211,2385600.0
2010-10-05 13:10:00,5.08,5.09,5.08,5.08,1351200.0,4.7211,4.7304,4.7211,4.7211,1351200.0
2010-10-05 13:15:00,5.09,5.09,5.08,5.08,852800.0,4.7304,4.7304,4.7211,4.7211,852800.0
2010-10-05 13:20:00,5.08,5.08,5.08,5.08,491200.0,4.7211,4.7211,4.7211,4.7211,491200.0
2010-10-05 13:25:00,5.08,5.08,5.07,5.08,486400.0,4.7211,4.7211,4.7118,4.7211,486400.0
2010-10-05 13:30:00,5.08,5.08,5.07,5.08,416000.0,4.7211,4.7211,4.7118,4.7211,416000.0
2010-10-05 13:35:00,5.08,5.08,5.07,5.08,179200.0,4.7211,4.7211,4.7118,4.7211,179200.0
2010-10-05 13:40:00,5.07,5.08,5.07,5.08,276800.0,4.7118,4.7211,4.7118,4.7211,276800.0
2010-10-05 13:45:00,5.08,5.08,5.07,5.07,551200.0,4.7211,4.7211,4.7118,4.7118,551200.0
2010-10-05 13:50:00,5.07,5.08,5.07,5.08,550400.0,4.7118,4.7211,4.7118,4.7211,550400.0
2010-10-05 13:55:00,5.08,5.08,5.07,5.08,951200.0,4.7211,4.7211,4.7118,4.7211,951200.0
2010-10-05 14:00:00,5.08,5.09,5.08,5.08,608000.0,4.7211,4.7304,4.7211,4.7211,608000.0
2010-10-05 14:05:00,5.08,5.08,5.08,5.08,442400.0,4.7211,4.7211,4.7211,4.7211,442400.0
2010-10-05 14:10:00,5.08,5.08,5.08,5.08,596000.0,4.7211,4.7211,4.7211,4.7211,596000.0
2010-10-05 14:15:00,5.08,5.08,5.08,5.08,285600.0,4.7211,4.7211,4.7211,4.7211,285600.0
2010-10-05 14:20:00,5.08,5.08,5.08,5.08,2096800.0,4.7211,4.7211,4.7211,4.7211,2096800.0
2010-10-05 14:25:00,5.08,5.08,5.08,5.08,2930400.0,4.7211,4.7211,4.7211,4.7211,2930400.0
2010-10-05 14:30:00,5.08,5.09,5.08,5.08,2128800.0,4.7211,4.7304,4.7211,4.7211,2128800.0
2010-10-05 14:35:00,5.08,5.09,5.07,5.08,1248000.0,4.7211,4.7304,4.7118,4.7211,1248000.0
2010-10-05 14:40:00,5.08,5.08,5.07,5.08,829600.0,4.7211,4.7211,4.7118,4.7211,829600.0
2010-10-05 14:45:00,5.08,5.08,5.08,5.08,322400.0,4.7211,4.7211,4.7211,4.7211,322400.0
2010-10-05 14:50:00,5.08,5.08,5.08,5.08,528800.0,4.7211,4.7211,4.7211,4.7211,528800.0
2010-10-05 14:55:00,5.08,5.09,5.08,5.09,2007200.0,4.7211,4.7304,4.7211,4.7304,2007200.0
2010-10-05 15:00:00,5.09,5.09,5.09,5.09,917600.0,4.7304,4.7304,4.7304,4.7304,917600.0
2010-10-05 15:05:00,5.09,5.09,5.08,5.09,918400.0,4.7304,4.7304,4.7211,4.7304,918400.0
2010-10-05 15:10:00,5.09,5.1,5.09,5.1,2085600.0,4.7304,4.7397,4.7304,4.7397,2085600.0
2010-10-05 15:15:00,5.1,5.11,5.1,5.1,1841600.0,4.7397,4.749,4.7397,4.7397,1841600.0
2010-10-05 15:20:00,5.1,5.11,5.1,5.1,961600.0,4.7397,4.749,4.7397,4.7397,961600.0
2010-10-05 15:25:00,5.1,5.11,5.1,5.11,1107200.0,4.7397,4.749,4.7397,4.749,1107200.0
2010-10-05 15:30:00,5.11,5.11,5.1,5.1,1676800.0,4.749,4.749,4.7397,4.7397,1676800.0
2010-10-05 15:35:00,5.1,5.1,5.09,5.1,1164800.0,4.7397,4.7397,4.7304,4.7397,1164800.0
2010-10-05 15:40:00,5.09,5.1,5.09,5.09,1129600.0,4.7304,4.7397,4.7304,4.7304,1129600.0
2010-10-05 15:45:00,5.1,5.1,5.09,5.09,1855200.0,4.7397,4.7397,4.7304,4.7304,1855200.0
2010-10-05 15:50:00,5.09,5.1,5.09,5.09,3570400.0,4.7304,4.7397,4.7304,4.7304,3570400.0
2010-10-05 15:55:00,5.09,5.09,5.08,5.08,5080800.0,4.7304,4.7304,4.7211,4.7211,5080800.0
2010-10-06 09:30:00,5.08,5.1,5.08,5.1,3724000.0,4.7211,4.7397,4.7211,4.7397,3724000.0
2010-10-06 09:35:00,5.1,5.1,5.09,5.1,2630400.0,4.7397,4.7397,4.7304,4.7397,2630400.0
2010-10-06 09:40:00,5.1,5.1,5.08,5.08,1851200.0,4.7397,4.7397,4.7211,4.7211,1851200.0
2010-10-06 09:45:00,5.08,5.08,5.07,5.08,1387200.0,4.7211,4.7211,4.7118,4.7211,1387200.0
2010-10-06 09:50:00,5.08,5.1,5.08,5.09,2402400.0,4.7211,4.7397,4.7211,4.7304,2402400.0
2010-10-06 09:55:00,5.09,5.1,5.08,5.09,1629600.0,4.7304,4.7397,4.7211,4.7304,1629600.0
2010-10-06 10:00:00,5.09,5.11,5.09,5.11,2118400.0,4.7304,4.749,4.7304,4.749,2118400.0
2010-10-06 10:05:00,5.11,5.11,5.1,5.1,1304000.0,4.749,4.749,4.7397,4.7397,1304000.0
2010-10-06 10:10:00,5.1,5.1,5.1,5.1,573600.0,4.7397,4.7397,4.7397,4.7397,573600.0
2010-10-06 10:15:00,5.1,5.1,5.09,5.09,1501600.0,4.7397,4.7397,4.7304,4.7304,1501600.0
2010-10-06 10:20:00,5.09,5.09,5.08,5.08,1697600.0,4.7304,4.7304,4.7211,4.7211,1697600.0
2010-10-06 10:25:00,5.08,5.09,5.07,5.09,1289600.0,4.7211,4.7304,4.7118,4.7304,1289600.0
2010-10-06 10:30:00,5.09,5.09,5.08,5.09,1544800.0,4.7304,4.7304,4.7211,4.7304,1544800.0
2010-10-06 10:35:00,5.09,5.09,5.07,5.07,2532000.0,4.7304,4.7304,4.7118,4.7118,2532000.0
2010-10-06 10:40:00,5.08,5.09,5.07,5.09,1623200.0,4.7211,4.7304,4.7118,4.7304,1623200.0
2010-10-06 10:45:00,5.09,5.1,5.09,5.09,1269600.0,4.7304,4.7397,4.7304,4.7304,1269600.0
2010-10-06 10:50:00,5.09,5.09,5.07,5.07,2128000.0,4.7304,4.7304,4.7118,4.7118,2128000.0
2010-10-06 10:55:00,5.08,5.08,5.07,5.08,1504800.0,4.7211,4.7211,4.7118,4.7211,1504800.0
2010-10-06 11:00:00,5.08,5.09,5.07,5.07,748800.0,4.7211,4.7304,4.7118,4.7118,748800.0
2010-10-06 11:05:00,5.07,5.09,5.07,5.08,1095200.0,4.7118,4.7304,4.7118,4.7211,1095200.0
2010-10-06 11:10:00,5.08,5.09,5.08,5.08,437600.0,4.7211,4.7304,4.7211,4.7211,437600.0
2010-10-06 11:15:00,5.08,5.08,5.07,5.07,640000.0,4.7211,4.7211,4.7118,4.7118,640000.0
2010-10-06 11:20:00,5.07,5.08,5.07,5.08,985600.0,4.7118,4.7211,4.7118,4.7211,985600.0
2010-10-06 11:25:00,5.08,5.09,5.08,5.09,1189600.0,4.7211,4.7304,4.7211,4.7304,1189600.0
2010-10-06 11:30:00,5.09,5.1,5.09,5.1,932000.0,4.7304,4.7397,4.7304,4.7397,932000.0
2010-10-06 11:35:00,5.1,5.1,5.1,5.1,621600.0,4.7397,4.7397,4.7397,4.7397,621600.0
2010-10-06 11:40:00,5.1,5.1,5.1,5.1,868000.0,4.7397,4.7397,4.7397,4.7397,868000.0
2010-10-06 11:45:00,5.1,5.1,5.09,5.09,630400.0,4.7397,4.7397,4.7304,4.7304,630400.0
2010-10-06 11:50:00,5.09,5.1,5.09,5.1,417600.0,4.7304,4.7397,4.7304,4.7397,417600.0
2010-10-06 11:55:00,5.1,5.1,5.09,5.09,687200.0,4.7397,4.7397,4.7304,4.7304,687200.0
2010-10-06 12:00:00,5.09,5.1,5.09,5.1,764800.0,4.7304,4.7397,4.7304,4.7397,764800.0
2010-10-06 12:05:00,5.1,5.1,5.09,5.1,596800.0,4.7397,4.7397,4.7304,4.7397,596800.0
2010-10-06 12:10:00,5.1,5.1,5.09,5.1,427200.0,4.7397,4.7397,4.7304,4.7397,427200.0
2010-10-06 12:15:00,5.09,5.09,5.09,5.09,579200.0,4.7304,4.7304,4.7304,4.7304,579200.0
2010-10-06 12:20:00,5.09,5.09,5.08,5.08,636800.0,4.7304,4.7304,4.7211,4.7211,636800.0
2010-10-06 12:25:00,5.08,5.08,5.07,5.07,3539200.0,4.7211,4.7211,4.7118,4.7118,3539200.0
2010-10-06 12:30:00,5.07,5.07,5.07,5.07,2336800.0,4.7118,4.7118,4.7118,4.7118,2336800.0
2010-10-06 12:35:00,5.07,5.08,5.07,5.07,876000.0,4.7118,4.7211,4.7118,4.7118,876000.0
2010-10-06 12:40:00,5.07,5.08,5.07,5.08,610400.0,4.7118,4.7211,4.7118,4.7211,610400.0
2010-10-06 12:45:00,5.08,5.08,5.08,5.08,568000.0,4.7211,4.7211,4.7211,4.7211,568000.0
2010-10-06 12:50:00,5.08,5.08,5.07,5.07,1233600.0,4.7211,4.7211,4.7118,4.7118,1233600.0
2010-10-06 12:55:00,5.07,5.07,5.06,5.07,1998400.0,4.7118,4.7118,4.7025,4.7118,1998400.0
2010-10-06 13:00:00,5.07,5.07,5.05,5.06,1224000.0,4.7118,4.7118,4.6932,4.7025,1224000.0
2010-10-06 13:05:00,5.06,5.06,5.05,5.05,2413600.0,4.7025,4.7025,4.6932,4.6932,2413600.0
2010-10-06 13:10:00,5.05,5.05,5.05,5.05,797600.0,4.6932,4.6932,4.6932,4.6932,797600.0
2010-10-06 13:15:00,5.05,5.06,5.04,5.04,1704800.0,4.6932,4.7025,4.6839,4.6839,1704800.0
2010-10-06 13:20:00,5.05,5.05,5.04,5.05,2511200.0,4.6932,4.6932,4.6839,4.6932,2511200.0
2010-10-06 13:25:00,5.05,5.06,5.05,5.06,888800.0,4.6932,4.7025,4.6932,4.7025,888800.0
2010-10-06 13:30:00,5.06,5.06,5.05,5.06,718400.0,4.7025,4.7025,4.6932,4.7025,718400.0
2010-10-06 13:35:00,5.06,5.06,5.06,5.06,1245600.0,4.7025,4.7025,4.7025,4.7025,1245600.0
2010-10-06 13:40:00,5.06,5.06,5.06,5.06,479200.0,4.7025,4.7025,4.7025,4.7025,479200.0
2010-10-06 13:45:00,5.06,5.06,5.05,5.06,423200.0,4.7025,4.7025,4.6932,4.7025,423200.0
2010-10-06 13:50:00,5.06,5.06,5.05,5.05,502400.0,4.7025,4.7025,4.6932,4.6932,502400.0
2010-10-06 13:55:00,5.05,5.07,5.05,5.07,2585600.0,4.6932,4.7118,4.6932,4.7118,2585600.0
2010-10-06 14:00:00,5.07,5.07,5.06,5.06,1059200.0,4.7118,4.7118,4.7025,4.7025,1059200.0
2010-10-06 14:05:00,5.06,5.07,5.06,5.06,928000.0,4.7025,4.7118,4.7025,4.7025,928000.0
2010-10-06 14:10:00,5.06,5.06,5.05,5.06,921600.0,4.7025,4.7025,4.6932,4.7025,921600.0
2010-10-06 14:15:00,5.06,5.06,5.05,5.06,678400.0,4.7025,4.7025,4.6932,4.7025,678400.0
2010-10-06 14:20:00,5.05,5.07,5.05,5.06,541600.0,4.6932,4.7118,4.6932,4.7025,541600.0
2010-10-06 14:25:00,5.06,5.07,5.06,5.07,657600.0,4.7025,4.7118,4.7025,4.7118,657600.0
2010-10-06 14:30:00,5.07,5.07,5.06,5.07,792800.0,4.7118,4.7118,4.7025,4.7118,792800.0
2010-10-06 14:35:00,5.07,5.07,5.07,5.07,2222400.0,4.7118,4.7118,4.7118,4.7118,2222400.0
2010-10-06 14:40:00,5.07,5.07,5.06,5.07,1179200.0,4.7118,4.7118,4.7025,4.7118,1179200.0
2010-10-06 14:45:00,5.07,5.07,5.06,5.07,960800.0,4.7118,4.7118,4.7025,4.7118,960800.0
2010-10-06 14:50:00,5.07,5.07,5.07,5.07,612000.0,4.7118,4.7118,4.7118,4.7118,612000.0
2010-10-06 14:55:00,5.07,5.08,5.07,5.07,544000.0,4.7118,4.7211,4.7118,4.7118,544000.0
2010-10-06 15:00:00,5.07,5.07,5.06,5.07,1052800.0,4.7118,4.7118,4.7025,4.7118,1052800.0
2010-10-06 15:05:00,5.07,5.07,5.06,5.06,956000.0,4.7118,4.7118,4.7025,4.7025,956000.0
2010-10-06 15:10:00,5.06,5.06,5.05,5.06,1725600.0,4.7025,4.7025,4.6932,4.7025,1725600.0
2010-10-06 15:15:00,5.06,5.06,5.06,5.06,427200.0,4.7025,4.7025,4.7025,4.7025,427200.0
2010-10-06 15:20:00,5.06,5.07,5.05,5.06,1392800.0,4.7025,4.7118,4.6932,4.7025,1392800.0
2010-10-06 15:25:00,5.06,5.07,5.06,5.07,551200.0,4.7025,4.7118,4.7025,4.7118,551200.0
2010-10-06 15:30:00,5.07,5.07,5.06,5.06,1012800.0,4.7118,4.7118,4.7025,4.7025,1012800.0
2010-10-06 15:35:00,5.06,5.07,5.06,5.07,853600.0,4.7025,4.7118,4.7025,4.7118,853600.0
2010-10-06 15:40:00,5.07,5.08,5.07,5.08,2155200.0,4.7118,4.7211,4.7118,4.7211,2155200.0
2010-10-06 15:45:00,5.08,5.08,5.08,5.08,1849600.0,4.7211,4.7211,4.7211,4.7211,1849600.0
2010-10-06 15:50:00,5.08,5.08,5.07,5.07,1272800.0,4.7211,4.7211,4.7118,4.7118,1272800.0
2010-10-06 15:55:00,5.07,5.09,5.07,5.08,1272000.0,4.7118,4.7304,4.7118,4.7211,1272000.0
2010-10-07 09:30:00,5.13,5.13,5.11,5.11,2320800.0,4.7676,4.7676,4.749,4.749,2320800.0
2010-10-07 09:35:00,5.11,5.12,5.09,5.1,2322400.0,4.749,4.7583,4.7304,4.7397,2322400.0
2010-10-07 09:40:00,5.09,5.1,5.09,5.1,2416800.0,4.7304,4.7397,4.7304,4.7397,2416800.0
2010-10-07 09:45:00,5.1,5.1,5.07,5.07,3711200.0,4.7397,4.7397,4.7118,4.7118,3711200.0
2010-10-07 09:50:00,5.07,5.09,5.06,5.08,2776000.0,4.7118,4.7304,4.7025,4.7211,2776000.0
2010-10-07 09:55:00,5.08,5.08,5.06,5.06,1827200.0,4.7211,4.7211,4.7025,4.7025,1827200.0
2010-10-07 10:00:00,5.06,5.07,5.05,5.07,2334400.0,4.7025,4.7118,4.6932,4.7118,2334400.0
2010-10-07 10:05:00,5.07,5.08,5.07,5.08,1791200.0,4.7118,4.7211,4.7118,4.7211,1791200.0
2010-10-07 10:10:00,5.08,5.09,5.08,5.08,1544000.0,4.7211,4.7304,4.7211,4.7211,1544000.0
2010-10-07 10:15:00,5.08,5.08,5.07,5.08,958400.0,4.7211,4.7211,4.7118,4.7211,958400.0
2010-10-07 10:20:00,5.08,5.1,5.08,5.09,1840000.0,4.7211,4.7397,4.7211,4.7304,1840000.0
2010-10-07 10:25:00,5.09,5.1,5.09,5.1,508800.0,4.7304,4.7397,4.7304,4.7397,508800.0
2010-10-07 10:30:00,5.1,5.1,5.09,5.1,1125600.0,4.7397,4.7397,4.7304,4.7397,1125600.0
2010-10-07 10:35:00,5.1,5.1,5.09,5.09,1185600.0,4.7397,4.7397,4.7304,4.7304,1185600.0
2010-10-07 10:40:00,5.09,5.09,5.07,5.08,2240000.0,4.7304,4.7304,4.7118,4.7211,2240000.0
2010-10-07 10:45:00,5.08,5.08,5.07,5.08,760800.0,4.7211,4.7211,4.7118,4.7211,760800.0
2010-10-07 10:50:00,5.08,5.09,5.08,5.08,1036000.0,4.7211,4.7304,4.7211,4.7211,1036000.0
2010-10-07 10:55:00,5.08,5.09,5.08,5.08,482400.0,4.7211,4.7304,4.7211,4.7211,482400.0
2010-10-07 11:00:00,5.08,5.08,5.07,5.07,1167200.0,4.7211,4.7211,4.7118,4.7118,1167200.0
2010-10-07 11:05:00,5.07,5.07,5.06,5.07,1308800.0,4.7118,4.7118,4.7025,4.7118,1308800.0
2010-10-07 11:10:00,5.07,5.07,5.06,5.07,911200.0,4.7118,4.7118,4.7025,4.7118,911200.0
2010-10-07 11:15:00,5.07,5.07,5.06,5.06,1168800.0,4.7118,4.7118,4.7025,4.7025,1168800.0
2010-10-07 11:20:00,5.06,5.07,5.06,5.07,1000800.0,4.7025,4.7118,4.7025,4.7118,1000800.0
2010-10-07 11:25:00,5.07,5.07,5.06,5.06,510400.0,4.7118,4.7118,4.7025,4.7025,510400.0
2010-10-07 11:30:00,5.06,5.08,5.06,5.08,1553600.0,4.7025,4.7211,4.7025,4.7211,1553600.0
2010-10-07 11:35:00,5.08,5.08,5.07,5.07,534400.0,4.7211,4.7211,4.7118,4.7118,534400.0
2010-10-07 11:40:00,5.07,5.08,5.07,5.07,467200.0,4.7118,4.7211,4.7118,4.7118,467200.0
2010-10-07 11:45:00,5.07,5.07,5.06,5.06,1285600.0,4.7118,4.7118,4.7025,4.7025,1285600.0
2010-10-07 11:50:00,5.06,5.07,5.06,5.07,1034400.0,4.7025,4.7118,4.7025,4.7118,1034400.0
2010-10-07 11:55:00,5.07,5.07,5.06,5.07,627200.0,4.7118,4.7118,4.7025,4.7118,627200.0
2010-10-07 12:00:00,5.07,5.07,5.06,5.06,1059200.0,4.7118,4.7118,4.7025,4.7025,1059200.0
2010-10-07 12:05:00,5.06,5.06,5.05,5.06,795200.0,4.7025,4.7025,4.6932,4.7025,795200.0
2010-10-07 12:10:00,5.06,5.07,5.06,5.06,769600.0,4.7025,4.7118,4.7025,4.7025,769600.0
2010-10-07 12:15:00,5.07,5.07,5.05,5.05,1201600.0,4.7118,4.7118,4.6932,4.6932,1201600.0
2010-10-07 12:20:00,5.05,5.05,5.04,5.05,735200.0,4.6932,4.6932,4.6839,4.6932,735200.0
2010-10-07 12:25:00,5.05,5.05,5.03,5.04,1530400.0,4.6932,4.6932,4.6746,4.6839,1530400.0
2010-10-07 12:30:00,5.04,5.04,5.02,5.02,1641600.0,4.6839,4.6839,4.6653,4.6653,1641600.0
2010-10-07 12:35:00,5.02,5.03,5.01,5.03,3318400.0,4.6653,4.6746,4.656,4.6746,3318400.0
2010-10-07 12:40:00,5.02,5.03,5.02,5.02,899200.0,4.6653,4.6746,4.6653,4.6653,899200.0
2010-10-07 12:45:00,5.02,5.03,5.02,5.02,466400.0,4.6653,4.6746,4.6653,4.6653,466400.0
2010-10-07 12:50:00,5.02,5.03,5.02,5.02,267200.0,4.6653,4.6746,4.6653,4.6653,267200.0
2010-10-07 12:55:00,5.03,5.03,5.02,5.03,431200.0,4.6746,4.6746,4.6653,4.6746,431200.0
2010-10-07 13:00:00,5.03,5.03,5.02,5.03,788000.0,4.6746,4.6746,4.6653,4.6746,788000.0
2010-10-07 13:05:00,5.03,5.04,5.03,5.04,1894400.0,4.6746,4.6839,4.6746,4.6839,1894400.0
2010-10-07 13:10:00,5.04,5.05,5.04,5.04,2880800.0,4.6839,4.6932,4.6839,4.6839,2880800.0
2010-10-07 13:15:00,5.04,5.05,5.04,5.04,1055200.0,4.6839,4.6932,4.6839,4.6839,1055200.0
2010-10-07 13:20:00,5.04,5.05,5.04,5.04,700800.0,4.6839,4.6932,4.6839,4.6839,700800.0
2010-10-07 13:25:00,5.04,5.04,5.04,5.04,166400.0,4.6839,4.6839,4.6839,4.6839,166400.0
2010-10-07 13:30:00,5.04,5.04,5.04,5.04,122400.0,4.6839,4.6839,4.6839,4.6839,122400.0
2010-10-07 13:35:00,5.04,5.04,5.03,5.03,1135200.0,4.6839,4.6839,4.6746,4.6746,1135200.0
2010-10-07 13:40:00,5.03,5.04,5.03,5.04,496800.0,4.6746,4.6839,4.6746,4.6839,496800.0
2010-10-07 13:45:00,5.04,5.04,5.04,5.04,288000.0,4.6839,4.6839,4.6839,4.6839,288000.0
2010-10-07 13:50:00,5.04,5.04,5.04,5.04,256800.0,4.6839,4.6839,4.6839,4.6839,256800.0
2010-10-07 13:55:00,5.04,5.06,5.04,5.06,2241600.0,4.6839,4.7025,4.6839,4.7025,2241600.0
2010-10-07 14:00:00,5.06,5.07,5.05,5.06,1580800.0,4.7025,4.7118,4.6932,4.7025,1580800.0
2010-10-07 14:05:00,5.06,5.06,5.05,5.06,658400.0,4.7025,4.7025,4.6932,4.7025,658400.0
2010-10-07 14:10:00,5.06,5.07,5.06,5.07,1121600.0,4.7025,4.7118,4.7025,4.7118,1121600.0
2010-10-07 14:15:00,5.07,5.07,5.06,5.07,1048800.0,4.7118,4.7118,4.7025,4.7118,1048800.0
2010-10-07 14:20:00,5.07,5.08,5.07,5.07,872800.0,4.7118,4.7211,4.7118,4.7118,872800.0
2010-10-07 14:25:00,5.07,5.07,5.06,5.06,292800.0,4.7118,4.7118,4.7025,4.7025,292800.0
2010-10-07 14:30:00,5.06,5.07,5.06,5.06,484800.0,4.7025,4.7118,4.7025,4.7025,484800.0
2010-10-07 14:35:00,5.06,5.07,5.06,5.07,972800.0,4.7025,4.7118,4.7025,4.7118,972800.0
2010-10-07 14:40:00,5.07,5.07,5.06,5.06,388000.0,4.7118,4.7118,4.7025,4.7025,388000.0
2010-10-07 14:45:00,5.07,5.07,5.06,5.06,760800.0,4.7118,4.7118,4.7025,4.7025,760800.0
2010-10-07 14:50:00,5.06,5.06,5.05,5.06,1350400.0,4.7025,4.7025,4.6932,4.7025,1350400.0
2010-10-07 14:55:00,5.06,5.07,5.06,5.07,583200.0,4.7025,4.7118,4.7025,4.7118,583200.0
2010-10-07 15:00:00,5.07,5.08,5.06,5.07,1280800.0,4.7118,4.7211,4.7025,4.7118,1280800.0
2010-10-07 15:05:00,5.07,5.07,5.06,5.07,819200.0,4.7118,4.7118,4.7025,4.7118,819200.0
2010-10-07 15:10:00,5.07,5.07,5.06,5.07,449600.0,4.7118,4.7118,4.7025,4.7118,449600.0
2010-10-07 15:15:00,5.07,5.07,5.07,5.07,952000.0,4.7118,4.7118,4.7118,4.7118,952000.0
2010-10-07 15:20:00,5.07,5.07,5.07,5.07,479200.0,4.7118,4.7118,4.7118,4.7118,479200.0
2010-10-07 15:25:00,5.07,5.07,5.06,5.06,1091200.0,4.7118,4.7118,4.7025,4.7025,1091200.0
2010-10-07 15:30:00,5.06,5.06,5.05,5.06,783200.0,4.7025,4.7025,4.6932,4.7025,783200.0
2010-10-07 15:35:00,5.06,5.07,5.06,5.07,1116800.0,4.7025,4.7118,4.7025,4.7118,1116800.0
2010-10-07 15:40:00,5.07,5.08,5.07,5.08,964800.0,4.7118,4.7211,4.7118,4.7211,964800.0
2010-10-07 15:45:00,5.08,5.08,5.07,5.07,2182400.0,4.7211,4.7211,4.7118,4.7118,2182400.0
2010-10-07 15:50:00,5.07,5.08,5.07,5.07,1084800.0,4.7118,4.7211,4.7118,4.7118,1084800.0
2010-10-07 15:55:00,5.07,5.07,5.06,5.07,2482400.0,4.7118,4.7118,4.7025,4.7118,2482400.0
2010-10-08 09:30:00,5.09,5.1,5.07,5.07,3055200.0,4.7304,4.7397,4.7118,4.7118,3055200.0
2010-10-08 09:35:00,5.08,5.08,5.06,5.08,3392800.0,4.7211,4.7211,4.7025,4.7211,3392800.0
2010-10-08 09:40:00,5.08,5.1,5.07,5.09,2772800.0,4.7211,4.7397,4.7118,4.7304,2772800.0
2010-10-08 09:45:00,5.09,5.09,5.07,5.08,1834400.0,4.7304,4.7304,4.7118,4.7211,1834400.0
2010-10-08 09:50:00,5.08,5.1,5.07,5.09,2328000.0,4.7211,4.7397,4.7118,4.7304,2328000.0
2010-10-08 09:55:00,5.09,5.09,5.09,5.09,781600.0,4.7304,4.7304,4.7304,4.7304,781600.0
2010-10-08 10:00:00,5.09,5.09,5.08,5.09,1324800.0,4.7304,4.7304,4.7211,4.7304,1324800.0
2010-10-08 10:05:00,5.09,5.1,5.07,5.07,2180800.0,4.7304,4.7397,4.7118,4.7118,2180800.0
2010-10-08 10:10:00,5.07,5.08,5.07,5.08,1288800.0,4.7118,4.7211,4.7118,4.7211,1288800.0
2010-10-08 10:15:00,5.08,5.08,5.07,5.07,2236800.0,4.7211,4.7211,4.7118,4.7118,2236800.0
2010-10-08 10:20:00,5.07,5.07,5.06,5.06,2152800.0,4.7118,4.7118,4.7025,4.7025,2152800.0
2010-10-08 10:25:00,5.06,5.06,5.05,5.05,1058400.0,4.7025,4.7025,4.6932,4.6932,1058400.0
2010-10-08 10:30:00,5.05,5.06,5.05,5.06,1417600.0,4.6932,4.7025,4.6932,4.7025,1417600.0
2010-10-08 10:35:00,5.06,5.07,5.06,5.07,1476800.0,4.7025,4.7118,4.7025,4.7118,1476800.0
2010-10-08 10:40:00,5.07,5.08,5.07,5.07,1250400.0,4.7118,4.7211,4.7118,4.7118,1250400.0
2010-10-08 10:45:00,5.08,5.08,5.07,5.07,764800.0,4.7211,4.7211,4.7118,4.7118,764800.0
2010-10-08 10:50:00,5.07,5.08,5.06,5.08,773600.0,4.7118,4.7211,4.7025,4.7211,773600.0
2010-10-08 10:55:00,5.08,5.09,5.08,5.09,2004800.0,4.7211,4.7304,4.7211,4.7304,2004800.0
2010-10-08 11:00:00,5.09,5.1,5.09,5.09,894400.0,4.7304,4.7397,4.7304,4.7304,894400.0
2010-10-08 11:05:00,5.09,5.1,5.09,5.09,878400.0,4.7304,4.7397,4.7304,4.7304,878400.0
2010-10-08 11:10:00,5.09,5.1,5.09,5.09,1310400.0,4.7304,4.7397,4.7304,4.7304,1310400.0
2010-10-08 11:15:00,5.09,5.11,5.09,5.1,1028800.0,4.7304,4.749,4.7304,4.7397,1028800.0
2010-10-08 11:20:00,5.1,5.12,5.1,5.12,1306400.0,4.7397,4.7583,4.7397,4.7583,1306400.0
2010-10-08 11:25:00,5.12,5.12,5.11,5.12,1636800.0,4.7583,4.7583,4.749,4.7583,1636800.0
2010-10-08 11:30:00,5.12,5.13,5.12,5.12,3188000.0,4.7583,4.7676,4.7583,4.7583,3188000.0
2010-10-08 11:35:00,5.12,5.12,5.11,5.12,1442400.0,4.7583,4.7583,4.749,4.7583,1442400.0
2010-10-08 11:40:00,5.12,5.12,5.12,5.12,597600.0,4.7583,4.7583,4.7583,4.7583,597600.0
2010-10-08 11:45:00,5.12,5.12,5.12,5.12,389600.0,4.7583,4.7583,4.7583,4.7583,389600.0
2010-10-08 11:50:00,5.12,5.13,5.12,5.12,457600.0,4.7583,4.7676,4.7583,4.7583,457600.0
2010-10-08 11:55:00,5.12,5.13,5.12,5.12,487200.0,4.7583,4.7676,4.7583,4.7583,487200.0
2010-10-08 12:00:00,5.13,5.13,5.11,5.12,1186400.0,4.7676,4.7676,4.749,4.7583,1186400.0
2010-10-08 12:05:00,5.12,5.12,5.11,5.12,627200.0,4.7583,4.7583,4.749,4.7583,627200.0
2010-10-08 12:10:00,5.12,5.12,5.11,5.12,707200.0,4.7583,4.7583,4.749,4.7583,707200.0
2010-10-08 12:15:00,5.12,5.12,5.11,5.12,349600.0,4.7583,4.7583,4.749,4.7583,349600.0
2010-10-08 12:20:00,5.12,5.12,5.12,5.12,248000.0,4.7583,4.7583,4.7583,4.7583,248000.0
2010-10-08 12:25:00,5.12,5.12,5.11,5.12,124000.0,4.7583,4.7583,4.749,4.7583,124000.0
2010-10-08 12:30:00,5.11,5.12,5.11,5.12,140800.0,4.749,4.7583,4.749,4.7583,140800.0
2010-10-08 12:35:00,5.12,5.13,5.12,5.13,472000.0,4.7583,4.7676,4.7583,4.7676,472000.0
2010-10-08 12:40:00,5.13,5.14,5.13,5.14,2112000.0,4.7676,4.7768,4.7676,4.7768,2112000.0
2010-10-08 12:45:00,5.14,5.14,5.13,5.14,884000.0,4.7768,4.7768,4.7676,4.7768,884000.0
2010-10-08 12:50:00,5.14,5.14,5.13,5.14,378400.0,4.7768,4.7768,4.7676,4.7768,378400.0
2010-10-08 12:55:00,5.14,5.14,5.13,5.14,468000.0,4.7768,4.7768,4.7676,4.7768,468000.0
2010-10-08 13:00:00,5.14,5.14,5.13,5.13,280800.0,4.7768,4.7768,4.7676,4.7676,280800.0
2010-10-08 13:05:00,5.13,5.13,5.13,5.13,666400.0,4.7676,4.7676,4.7676,4.7676,666400.0
2010-10-08 13:10:00,5.13,5.13,5.13,5.13,618400.0,4.7676,4.7676,4.7676,4.7676,618400.0
2010-10-08 13:15:00,5.13,5.14,5.13,5.14,468000.0,4.7676,4.7768,4.7676,4.7768,468000.0
2010-10-08 13:20:00,5.14,5.14,5.12,5.12,2016000.0,4.7768,4.7768,4.7583,4.7583,2016000.0
2010-10-08 13:25:00,5.12,5.13,5.12,5.13,720800.0,4.7583,4.7676,4.7583,4.7676,720800.0
2010-10-08 13:30:00,5.13,5.13,5.12,5.12,509600.0,4.7676,4.7676,4.7583,4.7583,509600.0
2010-10-08 13:35:00,5.12,5.13,5.12,5.13,440800.0,4.7583,4.7676,4.7583,4.7676,440800.0
2010-10-08 13:40:00,5.13,5.13,5.12,5.12,1552000.0,4.7676,4.7676,4.7583,4.7583,1552000.0
2010-10-08 13:45:00,5.11,5.11,5.11,5.11,943200.0,4.749,4.749,4.749,4.749,943200.0
2010-10-08 13:50:00,5.11,5.12,5.11,5.12,810400.0,4.749,4.7583,4.749,4.7583,810400.0
2010-10-08 13:55:00,5.12,5.12,5.11,5.11,700000.0,4.7583,4.7583,4.749,4.749,700000.0
2010-10-08 14:00:00,5.11,5.12,5.1,5.11,1255200.0,4.749,4.7583,4.7397,4.749,1255200.0
2010-10-08 14:05:00,5.11,5.11,5.11,5.11,1080800.0,4.749,4.749,4.749,4.749,1080800.0
2010-10-08 14:10:00,5.11,5.11,5.11,5.11,806400.0,4.749,4.749,4.749,4.749,806400.0
2010-10-08 14:15:00,5.11,5.12,5.11,5.11,381600.0,4.749,4.7583,4.749,4.749,381600.0
2010-10-08 14:20:00,5.11,5.12,5.11,5.12,672000.0,4.749,4.7583,4.749,4.7583,672000.0
2010-10-08 14:25:00,5.12,5.13,5.12,5.12,1608000.0,4.7583,4.7676,4.7583,4.7583,1608000.0
2010-10-08 14:30:00,5.12,5.13,5.12,5.12,368800.0,4.7583,4.7676,4.7583,4.7583,368800.0
2010-10-08 14:35:00,5.12,5.13,5.12,5.13,418400.0,4.7583,4.7676,4.7583,4.7676,418400.0
2010-10-08 14:40:00,5.13,5.14,5.12,5.14,545600.0,4.7676,4.7768,4.7583,4.7768,545600.0
2010-10-08 14:45:00,5.13,5.14,5.13,5.13,387200.0,4.7676,4.7768,4.7676,4.7676,387200.0
2010-10-08 14:50:00,5.13,5.13,5.12,5.12,967200.0,4.7676,4.7676,4.7583,4.7583,967200.0
2010-10-08 14:55:00,5.12,5.12,5.12,5.12,576000.0,4.7583,4.7583,4.7583,4.7583,576000.0
2010-10-08 15:00:00,5.12,5.13,5.12,5.13,416000.0,4.7583,4.7676,4.7583,4.7676,416000.0
2010-10-08 15:05:00,5.13,5.14,5.13,5.14,1039200.0,4.7676,4.7768,4.7676,4.7768,1039200.0
2010-10-08 15:10:00,5.14,5.14,5.14,5.14,961600.0,4.7768,4.7768,4.7768,4.7768,961600.0
2010-10-08 15:15:00,5.14,5.14,5.14,5.14,280800.0,4.7768,4.7768,4.7768,4.7768,280800.0
2010-10-08 15:20:00,5.14,5.14,5.13,5.13,1901600.0,4.7768,4.7768,4.7676,4.7676,1901600.0
2010-10-08 15:25:00,5.13,5.13,5.13,5.13,495200.0,4.7676,4.7676,4.7676,4.7676,495200.0
2010-10-08 15:30:00,5.13,5.14,5.13,5.14,716800.0,4.7676,4.7768,4.7676,4.7768,716800.0
2010-10-08 15:35:00,5.14,5.15,5.14,5.14,1394400.0,4.7768,4.7861,4.7768,4.7768,1394400.0
2010-10-08 15:40:00,5.14,5.16,5.14,5.15,1728000.0,4.7768,4.7954,4.7768,4.7861,1728000.0
2010-10-08 15:45:00,5.15,5.15,5.14,5.15,772000.0,4.7861,4.7861,4.7768,4.7861,772000.0
2010-10-08 15:50:00,5.15,5.15,5.15,5.15,1696000.0,4.7861,4.7861,4.7861,4.7861,1696000.0
2010-10-08 15:55:00,5.15,5.15,5.13,5.13,4104800.0,4.7861,4.7861,4.7676,4.7676,4104800.0
2010-10-11 09:30:00,5.15,5.15,5.13,5.14,2448800.0,4.7861,4.7861,4.7676,4.7768,2448800.0
2010-10-11 09:35:00,5.14,5.15,5.14,5.15,2196800.0,4.7768,4.7861,4.7768,4.7861,2196800.0
2010-10-11 09:40:00,5.15,5.15,5.15,5.15,1138400.0,4.7861,4.7861,4.7861,4.7861,1138400.0
2010-10-11 09:45:00,5.15,5.15,5.13,5.13,1870400.0,4.7861,4.7861,4.7676,4.7676,1870400.0
2010-10-11 09:50:00,5.13,5.14,5.13,5.14,1787200.0,4.7676,4.7768,4.7676,4.7768,1787200.0
2010-10-11 09:55:00,5.14,5.14,5.13,5.13,1175200.0,4.7768,4.7768,4.7676,4.7676,1175200.0
2010-10-11 10:00:00,5.13,5.15,5.13,5.15,1760000.0,4.7676,4.7861,4.7676,4.7861,1760000.0
2010-10-11 10:05:00,5.15,5.16,5.15,5.15,1372800.0,4.7861,4.7954,4.7861,4.7861,1372800.0
2010-10-11 10:10:00,5.16,5.16,5.14,5.15,1241600.0,4.7954,4.7954,4.7768,4.7861,1241600.0
2010-10-11 10:15:00,5.15,5.15,5.14,5.14,1057600.0,4.7861,4.7861,4.7768,4.7768,1057600.0
2010-10-11 10:20:00,5.14,5.15,5.14,5.15,370400.0,4.7768,4.7861,4.7768,4.7861,370400.0
2010-10-11 10:25:00,5.15,5.16,5.15,5.16,892000.0,4.7861,4.7954,4.7861,4.7954,892000.0
2010-10-11 10:30:00,5.16,5.16,5.15,5.15,1851200.0,4.7954,4.7954,4.7861,4.7861,1851200.0
2010-10-11 10:35:00,5.15,5.15,5.14,5.15,548800.0,4.7861,4.7861,4.7768,4.7861,548800.0
2010-10-11 10:40:00,5.15,5.15,5.14,5.15,536800.0,4.7861,4.7861,4.7768,4.7861,536800.0
2010-10-11 10:45:00,5.14,5.14,5.13,5.13,3010400.0,4.7768,4.7768,4.7676,4.7676,3010400.0
2010-10-11 10:50:00,5.13,5.14,5.13,5.13,845600.0,4.7676,4.7768,4.7676,4.7676,845600.0
2010-10-11 10:55:00,5.13,5.14,5.13,5.13,440800.0,4.7676,4.7768,4.7676,4.7676,440800.0
2010-10-11 11:00:00,5.13,5.14,5.13,5.13,926400.0,4.7676,4.7768,4.7676,4.7676,926400.0
2010-10-11 11:05:00,5.13,5.13,5.12,5.13,1049600.0,4.7676,4.7676,4.7583,4.7676,1049600.0
2010-10-11 11:10:00,5.13,5.14,5.13,5.14,1837600.0,4.7676,4.7768,4.7676,4.7768,1837600.0
2010-10-11 11:15:00,5.14,5.14,5.13,5.13,899200.0,4.7768,4.7768,4.7676,4.7676,899200.0
2010-10-11 11:20:00,5.13,5.14,5.13,5.14,484000.0,4.7676,4.7768,4.7676,4.7768,484000.0
2010-10-11 11:25:00,5.14,5.14,5.14,5.14,352800.0,4.7768,4.7768,4.7768,4.7768,352800.0
2010-10-11 11:30:00,5.14,5.15,5.14,5.14,468000.0,4.7768,4.7861,4.7768,4.7768,468000.0
2010-10-11 11:35:00,5.14,5.15,5.14,5.15,1886400.0,4.7768,4.7861,4.7768,4.7861,1886400.0
2010-10-11 11:40:00,5.15,5.15,5.15,5.15,212800.0,4.7861,4.7861,4.7861,4.7861,212800.0
2010-10-11 11:45:00,5.15,5.15,5.15,5.15,1434400.0,4.7861,4.7861,4.7861,4.7861,1434400.0
2010-10-11 11:50:00,5.15,5.15,5.15,5.15,1251200.0,4.7861,4.7861,4.7861,4.7861,1251200.0
2010-10-11 11:55:00,5.15,5.15,5.14,5.14,698400.0,4.7861,4.7861,4.7768,4.7768,698400.0
2010-10-11 12:00:00,5.15,5.15,5.14,5.14,385600.0,4.7861,4.7861,4.7768,4.7768,385600.0
2010-10-11 12:05:00,5.14,5.14,5.14,5.14,205600.0,4.7768,4.7768,4.7768,4.7768,205600.0
2010-10-11 12:10:00,5.14,5.15,5.14,5.15,492000.0,4.7768,4.7861,4.7768,4.7861,492000.0
2010-10-11 12:15:00,5.15,5.15,5.14,5.15,444000.0,4.7861,4.7861,4.7768,4.7861,444000.0
2010-10-11 12:20:00,5.15,5.15,5.14,5.15,539200.0,4.7861,4.7861,4.7768,4.7861,539200.0
2010-10-11 12:25:00,5.15,5.15,5.15,5.15,290400.0,4.7861,4.7861,4.7861,4.7861,290400.0
2010-10-11 12:30:00,5.15,5.15,5.14,5.15,470400.0,4.7861,4.7861,4.7768,4.7861,470400.0
2010-10-11 12:35:00,5.15,5.16,5.15,5.15,1156800.0,4.7861,4.7954,4.7861,4.7861,1156800.0
2010-10-11 12:40:00,5.15,5.16,5.15,5.15,648800.0,4.7861,4.7954,4.7861,4.7861,648800.0
2010-10-11 12:45:00,5.15,5.15,5.15,5.15,219200.0,4.7861,4.7861,4.7861,4.7861,219200.0
2010-10-11 12:50:00,5.15,5.15,5.14,5.14,452000.0,4.7861,4.7861,4.7768,4.7768,452000.0
2010-10-11 12:55:00,5.15,5.15,5.15,5.15,132800.0,4.7861,4.7861,4.7861,4.7861,132800.0
2010-10-11 13:00:00,5.15,5.15,5.14,5.15,306400.0,4.7861,4.7861,4.7768,4.7861,306400.0
2010-10-11 13:05:00,5.15,5.15,5.15,5.15,45600.0,4.7861,4.7861,4.7861,4.7861,45600.0
2010-10-11 13:10:00,5.15,5.15,5.15,5.15,252800.0,4.7861,4.7861,4.7861,4.7861,252800.0
2010-10-11 13:15:00,5.15,5.15,5.15,5.15,97600.0,4.7861,4.7861,4.7861,4.7861,97600.0
2010-10-11 13:20:00,5.15,5.15,5.15,5.15,244800.0,4.7861,4.7861,4.7861,4.7861,244800.0
2010-10-11 13:25:00,5.15,5.15,5.15,5.15,100800.0,4.7861,4.7861,4.7861,4.7861,100800.0
2010-10-11 13:30:00,5.15,5.15,5.15,5.15,162400.0,4.7861,4.7861,4.7861,4.7861,162400.0
2010-10-11 13:35:00,5.15,5.15,5.15,5.15,505600.0,4.7861,4.7861,4.7861,4.7861,505600.0
2010-10-11 13:40:00,5.15,5.15,5.15,5.15,112000.0,4.7861,4.7861,4.7861,4.7861,112000.0
2010-10-11 13:45:00,5.15,5.16,5.15,5.16,419200.0,4.7861,4.7954,4.7861,4.7954,419200.0
2010-10-11 13:50:00,5.16,5.16,5.15,5.15,190400.0,4.7954,4.7954,4.7861,4.7861,190400.0
2010-10-11 13:55:00,5.15,5.16,5.15,5.16,261600.0,4.7861,4.7954,4.7861,4.7954,261600.0
2010-10-11 14:00:00,5.16,5.16,5.15,5.15,400800.0,4.7954,4.7954,4.7861,4.7861,400800.0
2010-10-11 14:05:00,5.15,5.15,5.15,5.15,368000.0,4.7861,4.7861,4.7861,4.7861,368000.0
2010-10-11 14:10:00,5.15,5.15,5.14,5.15,349600.0,4.7861,4.7861,4.7768,4.7861,349600.0
2010-10-11 14:15:00,5.15,5.15,5.15,5.15,182400.0,4.7861,4.7861,4.7861,4.7861,182400.0
2010-10-11 14:20:00,5.15,5.15,5.15,5.15,90400.0,4.7861,4.7861,4.7861,4.7861,90400.0
2010-10-11 14:25:00,5.15,5.15,5.15,5.15,48800.0,4.7861,4.7861,4.7861,4.7861,48800.0
2010-10-11 14:30:00,5.15,5.15,5.15,5.15,140000.0,4.7861,4.7861,4.7861,4.7861,140000.0
2010-10-11 14:35:00,5.15,5.15,5.15,5.15,252800.0,4.7861,4.7861,4.7861,4.7861,252800.0
2010-10-11 14:40:00,5.15,5.15,5.15,5.15,378400.0,4.7861,4.7861,4.7861,4.7861,378400.0
2010-10-11 14:45:00,5.15,5.15,5.15,5.15,164800.0,4.7861,4.7861,4.7861,4.7861,164800.0
2010-10-11 14:50:00,5.15,5.15,5.15,5.15,267200.0,4.7861,4.7861,4.7861,4.7861,267200.0
2010-10-11 14:55:00,5.15,5.15,5.14,5.14,332000.0,4.7861,4.7861,4.7768,4.7768,332000.0
2010-10-11 15:00:00,5.14,5.15,5.14,5.15,581600.0,4.7768,4.7861,4.7768,4.7861,581600.0
2010-10-11 15:05:00,5.15,5.15,5.15,5.15,276800.0,4.7861,4.7861,4.7861,4.7861,276800.0
2010-10-11 15:10:00,5.15,5.15,5.13,5.14,1024800.0,4.7861,4.7861,4.7676,4.7768,1024800.0
2010-10-11 15:15:00,5.14,5.14,5.14,5.14,364000.0,4.7768,4.7768,4.7768,4.7768,364000.0
2010-10-11 15:20:00,5.14,5.14,5.13,5.13,1032800.0,4.7768,4.7768,4.7676,4.7676,1032800.0
2010-10-11 15:25:00,5.13,5.13,5.13,5.13,1049600.0,4.7676,4.7676,4.7676,4.7676,1049600.0
2010-10-11 15:30:00,5.13,5.13,5.12,5.12,2081600.0,4.7676,4.7676,4.7583,4.7583,2081600.0
2010-10-11 15:35:00,5.12,5.12,5.11,5.11,1941600.0,4.7583,4.7583,4.749,4.749,1941600.0
2010-10-11 15:40:00,5.11,5.12,5.1,5.12,1867200.0,4.749,4.7583,4.7397,4.7583,1867200.0
2010-10-11 15:45:00,5.12,5.13,5.11,5.13,2010400.0,4.7583,4.7676,4.749,4.7676,2010400.0
2010-10-11 15:50:00,5.13,5.13,5.12,5.13,882400.0,4.7676,4.7676,4.7583,4.7676,882400.0
2010-10-11 15:55:00,5.13,5.14,5.13,5.14,1000000.0,4.7676,4.7768,4.7676,4.7768,1000000.0
2010-10-12 09:30:00,5.1,5.11,5.08,5.09,2840800.0,4.7397,4.749,4.7211,4.7304,2840800.0
2010-10-12 09:35:00,5.09,5.1,5.09,5.09,2175200.0,4.7304,4.7397,4.7304,4.7304,2175200.0
2010-10-12 09:40:00,5.09,5.09,5.08,5.09,1920000.0,4.7304,4.7304,4.7211,4.7304,1920000.0
2010-10-12 09:45:00,5.09,5.09,5.06,5.06,3670400.0,4.7304,4.7304,4.7025,4.7025,3670400.0
2010-10-12 09:50:00,5.06,5.07,5.05,5.06,3460000.0,4.7025,4.7118,4.6932,4.7025,3460000.0
2010-10-12 09:55:00,5.06,5.07,5.06,5.07,2314400.0,4.7025,4.7118,4.7025,4.7118,2314400.0
2010-10-12 10:00:00,5.07,5.08,5.06,5.08,2781600.0,4.7118,4.7211,4.7025,4.7211,2781600.0
2010-10-12 10:05:00,5.08,5.09,5.07,5.07,1412000.0,4.7211,4.7304,4.7118,4.7118,1412000.0
2010-10-12 10:10:00,5.07,5.09,5.07,5.09,1080000.0,4.7118,4.7304,4.7118,4.7304,1080000.0
2010-10-12 10:15:00,5.09,5.1,5.09,5.1,1992800.0,4.7304,4.7397,4.7304,4.7397,1992800.0
2010-10-12 10:20:00,5.1,5.1,5.09,5.09,1926400.0,4.7397,4.7397,4.7304,4.7304,1926400.0
2010-10-12 10:25:00,5.09,5.09,5.08,5.09,580800.0,4.7304,4.7304,4.7211,4.7304,580800.0
2010-10-12 10:30:00,5.09,5.1,5.09,5.09,600000.0,4.7304,4.7397,4.7304,4.7304,600000.0
2010-10-12 10:35:00,5.09,5.09,5.08,5.09,488800.0,4.7304,4.7304,4.7211,4.7304,488800.0
2010-10-12 10:40:00,5.09,5.11,5.09,5.11,3192800.0,4.7304,4.749,4.7304,4.749,3192800.0
2010-10-12 10:45:00,5.11,5.12,5.11,5.11,1864000.0,4.749,4.7583,4.749,4.749,1864000.0
2010-10-12 10:50:00,5.12,5.12,5.11,5.12,857600.0,4.7583,4.7583,4.749,4.7583,857600.0
2010-10-12 10:55:00,5.12,5.13,5.11,5.11,2265600.0,4.7583,4.7676,4.749,4.749,2265600.0
2010-10-12 11:00:00,5.11,5.12,5.11,5.12,626400.0,4.749,4.7583,4.749,4.7583,626400.0
2010-10-12 11:05:00,5.12,5.13,5.12,5.12,984800.0,4.7583,4.7676,4.7583,4.7583,984800.0
2010-10-12 11:10:00,5.12,5.12,5.11,5.11,1019200.0,4.7583,4.7583,4.749,4.749,1019200.0
2010-10-12 11:15:00,5.11,5.12,5.11,5.11,898400.0,4.749,4.7583,4.749,4.749,898400.0
2010-10-12 11:20:00,5.11,5.12,5.11,5.12,427200.0,4.749,4.7583,4.749,4.7583,427200.0
2010-10-12 11:25:00,5.12,5.13,5.12,5.12,608800.0,4.7583,4.7676,4.7583,4.7583,608800.0
2010-10-12 11:30:00,5.12,5.13,5.12,5.12,941600.0,4.7583,4.7676,4.7583,4.7583,941600.0
2010-10-12 11:35:00,5.12,5.13,5.12,5.12,1457600.0,4.7583,4.7676,4.7583,4.7583,1457600.0
2010-10-12 11:40:00,5.12,5.12,5.12,5.12,508000.0,4.7583,4.7583,4.7583,4.7583,508000.0
2010-10-12 11:45:00,5.12,5.12,5.11,5.12,728000.0,4.7583,4.7583,4.749,4.7583,728000.0
2010-10-12 11:50:00,5.11,5.12,5.11,5.12,436000.0,4.749,4.7583,4.749,4.7583,436000.0
2010-10-12 11:55:00,5.11,5.12,5.11,5.12,480800.0,4.749,4.7583,4.749,4.7583,480800.0
2010-10-12 12:00:00,5.12,5.13,5.12,5.12,798400.0,4.7583,4.7676,4.7583,4.7583,798400.0
2010-10-12 12:05:00,5.12,5.12,5.12,5.12,408800.0,4.7583,4.7583,4.7583,4.7583,408800.0
2010-10-12 12:10:00,5.12,5.12,5.11,5.12,547200.0,4.7583,4.7583,4.749,4.7583,547200.0
2010-10-12 12:15:00,5.12,5.13,5.12,5.13,436000.0,4.7583,4.7676,4.7583,4.7676,436000.0
2010-10-12 12:20:00,5.13,5.13,5.12,5.12,1443200.0,4.7676,4.7676,4.7583,4.7583,1443200.0
2010-10-12 12:25:00,5.12,5.12,5.11,5.11,484800.0,4.7583,4.7583,4.749,4.749,484800.0
2010-10-12 12:30:00,5.11,5.12,5.11,5.11,468000.0,4.749,4.7583,4.749,4.749,468000.0
2010-10-12 12:35:00,5.12,5.12,5.11,5.11,178400.0,4.7583,4.7583,4.749,4.749,178400.0
2010-10-12 12:40:00,5.11,5.12,5.11,5.11,152000.0,4.749,4.7583,4.749,4.749,152000.0
2010-10-12 12:45:00,5.11,5.11,5.11,5.11,316000.0,4.749,4.749,4.749,4.749,316000.0
2010-10-12 12:50:00,5.11,5.11,5.11,5.11,221600.0,4.749,4.749,4.749,4.749,221600.0
2010-10-12 12:55:00,5.11,5.11,5.11,5.11,399200.0,4.749,4.749,4.749,4.749,399200.0
2010-10-12 13:00:00,5.11,5.11,5.11,5.11,508000.0,4.749,4.749,4.749,4.749,508000.0
2010-10-12 13:05:00,5.11,5.11,5.11,5.11,136800.0,4.749,4.749,4.749,4.749,136800.0
2010-10-12 13:10:00,5.11,5.12,5.11,5.11,113600.0,4.749,4.7583,4.749,4.749,113600.0
2010-10-12 13:15:00,5.11,5.12,5.11,5.12,263200.0,4.749,4.7583,4.749,4.7583,263200.0
2010-10-12 13:20:00,5.12,5.12,5.12,5.12,201600.0,4.7583,4.7583,4.7583,4.7583,201600.0
2010-10-12 13:25:00,5.12,5.12,5.12,5.12,416000.0,4.7583,4.7583,4.7583,4.7583,416000.0
2010-10-12 13:30:00,5.12,5.12,5.11,5.11,142400.0,4.7583,4.7583,4.749,4.749,142400.0
2010-10-12 13:35:00,5.12,5.12,5.11,5.12,200000.0,4.7583,4.7583,4.749,4.7583,200000.0
2010-10-12 13:40:00,5.11,5.12,5.11,5.11,58400.0,4.749,4.7583,4.749,4.749,58400.0
2010-10-12 13:45:00,5.12,5.12,5.12,5.12,199200.0,4.7583,4.7583,4.7583,4.7583,199200.0
2010-10-12 13:50:00,5.12,5.12,5.12,5.12,227200.0,4.7583,4.7583,4.7583,4.7583,227200.0
2010-10-12 13:55:00,5.12,5.12,5.11,5.12,299200.0,4.7583,4.7583,4.749,4.7583,299200.0
2010-10-12 14:00:00,5.12,5.14,5.11,5.14,4190400.0,4.7583,4.7768,4.749,4.7768,4190400.0
2010-10-12 14:05:00,5.14,5.14,5.13,5.13,2870400.0,4.7768,4.7768,4.7676,4.7676,2870400.0
2010-10-12 14:10:00,5.13,5.16,5.13,5.15,3858400.0,4.7676,4.7954,4.7676,4.7861,3858400.0
2010-10-12 14:15:00,5.15,5.17,5.15,5.16,1944000.0,4.7861,4.8047,4.7861,4.7954,1944000.0
2010-10-12 14:20:00,5.16,5.16,5.14,5.14,2036800.0,4.7954,4.7954,4.7768,4.7768,2036800.0
2010-10-12 14:25:00,5.14,5.15,5.14,5.15,860000.0,4.7768,4.7861,4.7768,4.7861,860000.0
2010-10-12 14:30:00,5.15,5.15,5.12,5.13,2009600.0,4.7861,4.7861,4.7583,4.7676,2009600.0
2010-10-12 14:35:00,5.13,5.14,5.13,5.13,740800.0,4.7676,4.7768,4.7676,4.7676,740800.0
2010-10-12 14:40:00,5.13,5.15,5.13,5.15,884000.0,4.7676,4.7861,4.7676,4.7861,884000.0
2010-10-12 14:45:00,5.14,5.16,5.14,5.15,1291200.0,4.7768,4.7954,4.7768,4.7861,1291200.0
2010-10-12 14:50:00,5.14,5.15,5.14,5.15,628800.0,4.7768,4.7861,4.7768,4.7861,628800.0
2010-10-12 14:55:00,5.15,5.16,5.14,5.15,992800.0,4.7861,4.7954,4.7768,4.7861,992800.0
2010-10-12 15:00:00,5.15,5.15,5.14,5.14,1272000.0,4.7861,4.7861,4.7768,4.7768,1272000.0
2010-10-12 15:05:00,5.14,5.15,5.14,5.15,1144000.0,4.7768,4.7861,4.7768,4.7861,1144000.0
2010-10-12 15:10:00,5.15,5.16,5.15,5.16,1168000.0,4.7861,4.7954,4.7861,4.7954,1168000.0
2010-10-12 15:15:00,5.16,5.17,5.16,5.16,1223200.0,4.7954,4.8047,4.7954,4.7954,1223200.0
2010-10-12 15:20:00,5.16,5.18,5.16,5.18,2455200.0,4.7954,4.814,4.7954,4.814,2455200.0
2010-10-12 15:25:00,5.18,5.2,5.18,5.2,1756800.0,4.814,4.8326,4.814,4.8326,1756800.0
2010-10-12 15:30:00,5.2,5.2,5.19,5.19,1444000.0,4.8326,4.8326,4.8233,4.8233,1444000.0
2010-10-12 15:35:00,5.19,5.19,5.18,5.18,1887200.0,4.8233,4.8233,4.814,4.814,1887200.0
2010-10-12 15:40:00,5.19,5.19,5.18,5.18,1149600.0,4.8233,4.8233,4.814,4.814,1149600.0
2010-10-12 15:45:00,5.18,5.19,5.18,5.19,1682400.0,4.814,4.8233,4.814,4.8233,1682400.0
2010-10-12 15:50:00,5.19,5.19,5.18,5.18,2200000.0,4.8233,4.8233,4.814,4.814,2200000.0
2010-10-12 15:55:00,5.18,5.18,5.17,5.17,2485600.0,4.814,4.814,4.8047,4.8047,2485600.0
2010-10-13 09:30:00,5.22,5.23,5.21,5.22,5111200.0,4.8512,4.8605,4.8419,4.8512,5111200.0
2010-10-13 09:35:00,5.22,5.22,5.21,5.21,1940800.0,4.8512,4.8512,4.8419,4.8419,1940800.0
2010-10-13 09:40:00,5.21,5.22,5.2,5.22,2824000.0,4.8419,4.8512,4.8326,4.8512,2824000.0
2010-10-13 09:45:00,5.22,5.24,5.22,5.24,2721600.0,4.8512,4.8698,4.8512,4.8698,2721600.0
2010-10-13 09:50:00,5.24,5.24,5.22,5.24,2760000.0,4.8698,4.8698,4.8512,4.8698,2760000.0
2010-10-13 09:55:00,5.24,5.24,5.23,5.23,2668000.0,4.8698,4.8698,4.8605,4.8605,2668000.0
2010-10-13 10:00:00,5.23,5.25,5.23,5.25,2811200.0,4.8605,4.8791,4.8605,4.8791,2811200.0
2010-10-13 10:05:00,5.25,5.25,5.24,5.24,1585600.0,4.8791,4.8791,4.8698,4.8698,1585600.0
2010-10-13 10:10:00,5.24,5.24,5.23,5.23,1818400.0,4.8698,4.8698,4.8605,4.8605,1818400.0
2010-10-13 10:15:00,5.23,5.24,5.23,5.23,1636000.0,4.8605,4.8698,4.8605,4.8605,1636000.0
2010-10-13 10:20:00,5.23,5.24,5.22,5.24,1233600.0,4.8605,4.8698,4.8512,4.8698,1233600.0
2010-10-13 10:25:00,5.24,5.24,5.24,5.24,1903200.0,4.8698,4.8698,4.8698,4.8698,1903200.0
2010-10-13 10:30:00,5.24,5.24,5.23,5.24,1052800.0,4.8698,4.8698,4.8605,4.8698,1052800.0
2010-10-13 10:35:00,5.24,5.26,5.24,5.25,1459200.0,4.8698,4.8884,4.8698,4.8791,1459200.0
2010-10-13 10:40:00,5.25,5.25,5.24,5.25,920800.0,4.8791,4.8791,4.8698,4.8791,920800.0
2010-10-13 10:45:00,5.25,5.25,5.24,5.25,501600.0,4.8791,4.8791,4.8698,4.8791,501600.0
2010-10-13 10:50:00,5.25,5.25,5.25,5.25,728000.0,4.8791,4.8791,4.8791,4.8791,728000.0
2010-10-13 10:55:00,5.25,5.26,5.25,5.26,1788800.0,4.8791,4.8884,4.8791,4.8884,1788800.0
2010-10-13 11:00:00,5.26,5.26,5.25,5.26,1211200.0,4.8884,4.8884,4.8791,4.8884,1211200.0
2010-10-13 11:05:00,5.26,5.28,5.26,5.28,2214400.0,4.8884,4.907,4.8884,4.907,2214400.0
2010-10-13 11:10:00,5.28,5.28,5.27,5.28,1277600.0,4.907,4.907,4.8977,4.907,1277600.0
2010-10-13 11:15:00,5.27,5.28,5.27,5.27,1704000.0,4.8977,4.907,4.8977,4.8977,1704000.0
2010-10-13 11:20:00,5.27,5.28,5.27,5.27,887200.0,4.8977,4.907,4.8977,4.8977,887200.0
2010-10-13 11:25:00,5.27,5.27,5.26,5.26,1413600.0,4.8977,4.8977,4.8884,4.8884,1413600.0
2010-10-13 11:30:00,5.26,5.27,5.26,5.27,767200.0,4.8884,4.8977,4.8884,4.8977,767200.0
2010-10-13 11:35:00,5.27,5.27,5.27,5.27,837600.0,4.8977,4.8977,4.8977,4.8977,837600.0
2010-10-13 11:40:00,5.27,5.27,5.26,5.26,925600.0,4.8977,4.8977,4.8884,4.8884,925600.0
2010-10-13 11:45:00,5.26,5.27,5.26,5.27,871200.0,4.8884,4.8977,4.8884,4.8977,871200.0
2010-10-13 11:50:00,5.27,5.27,5.26,5.27,759200.0,4.8977,4.8977,4.8884,4.8977,759200.0
2010-10-13 11:55:00,5.27,5.27,5.26,5.26,408800.0,4.8977,4.8977,4.8884,4.8884,408800.0
2010-10-13 12:00:00,5.27,5.27,5.26,5.27,1283200.0,4.8977,4.8977,4.8884,4.8977,1283200.0
2010-10-13 12:05:00,5.27,5.27,5.27,5.27,398400.0,4.8977,4.8977,4.8977,4.8977,398400.0
2010-10-13 12:10:00,5.27,5.27,5.27,5.27,346400.0,4.8977,4.8977,4.8977,4.8977,346400.0
2010-10-13 12:15:00,5.27,5.27,5.26,5.27,230400.0,4.8977,4.8977,4.8884,4.8977,230400.0
2010-10-13 12:20:00,5.27,5.28,5.27,5.28,951200.0,4.8977,4.907,4.8977,4.907,951200.0
2010-10-13 12:25:00,5.28,5.29,5.28,5.29,1046400.0,4.907,4.9163,4.907,4.9163,1046400.0
2010-10-13 12:30:00,5.28,5.29,5.28,5.28,442400.0,4.907,4.9163,4.907,4.907,442400.0
2010-10-13 12:35:00,5.28,5.29,5.28,5.29,987200.0,4.907,4.9163,4.907,4.9163,987200.0
2010-10-13 12:40:00,5.29,5.29,5.29,5.29,728000.0,4.9163,4.9163,4.9163,4.9163,728000.0
2010-10-13 12:45:00,5.29,5.29,5.28,5.29,405600.0,4.9163,4.9163,4.907,4.9163,405600.0
2010-10-13 12:50:00,5.29,5.29,5.29,5.29,383200.0,4.9163,4.9163,4.9163,4.9163,383200.0
2010-10-13 12:55:00,5.29,5.29,5.28,5.28,364800.0,4.9163,4.9163,4.907,4.907,364800.0
2010-10-13 13:00:00,5.28,5.28,5.28,5.28,340800.0,4.907,4.907,4.907,4.907,340800.0
2010-10-13 13:05:00,5.28,5.28,5.28,5.28,682400.0,4.907,4.907,4.907,4.907,682400.0
2010-10-13 13:10:00,5.28,5.28,5.28,5.28,382400.0,4.907,4.907,4.907,4.907,382400.0
2010-10-13 13:15:00,5.28,5.29,5.28,5.28,764000.0,4.907,4.9163,4.907,4.907,764000.0
2010-10-13 13:20:00,5.28,5.29,5.28,5.29,412000.0,4.907,4.9163,4.907,4.9163,412000.0
2010-10-13 13:25:00,5.29,5.29,5.28,5.28,828800.0,4.9163,4.9163,4.907,4.907,828800.0
2010-10-13 13:30:00,5.28,5.29,5.28,5.29,1267200.0,4.907,4.9163,4.907,4.9163,1267200.0
2010-10-13 13:35:00,5.29,5.3,5.29,5.29,981600.0,4.9163,4.9255,4.9163,4.9163,981600.0
2010-10-13 13:40:00,5.29,5.29,5.29,5.29,577600.0,4.9163,4.9163,4.9163,4.9163,577600.0
2010-10-13 13:45:00,5.29,5.29,5.28,5.29,757600.0,4.9163,4.9163,4.907,4.9163,757600.0
2010-10-13 13:50:00,5.29,5.29,5.28,5.29,376000.0,4.9163,4.9163,4.907,4.9163,376000.0
2010-10-13 13:55:00,5.29,5.29,5.28,5.29,866400.0,4.9163,4.9163,4.907,4.9163,866400.0
2010-10-13 14:00:00,5.29,5.3,5.29,5.29,1809600.0,4.9163,4.9255,4.9163,4.9163,1809600.0
2010-10-13 14:05:00,5.29,5.29,5.29,5.29,404800.0,4.9163,4.9163,4.9163,4.9163,404800.0
2010-10-13 14:10:00,5.29,5.3,5.29,5.3,717600.0,4.9163,4.9255,4.9163,4.9255,717600.0
2010-10-13 14:15:00,5.3,5.3,5.3,5.3,510400.0,4.9255,4.9255,4.9255,4.9255,510400.0
2010-10-13 14:20:00,5.3,5.3,5.29,5.29,1295200.0,4.9255,4.9255,4.9163,4.9163,1295200.0
2010-10-13 14:25:00,5.29,5.29,5.28,5.29,1254400.0,4.9163,4.9163,4.907,4.9163,1254400.0
2010-10-13 14:30:00,5.29,5.29,5.29,5.29,2077600.0,4.9163,4.9163,4.9163,4.9163,2077600.0
2010-10-13 14:35:00,5.29,5.29,5.28,5.28,1202400.0,4.9163,4.9163,4.907,4.907,1202400.0
2010-10-13 14:40:00,5.29,5.29,5.28,5.28,1064000.0,4.9163,4.9163,4.907,4.907,1064000.0
2010-10-13 14:45:00,5.28,5.28,5.27,5.27,1375200.0,4.907,4.907,4.8977,4.8977,1375200.0
2010-10-13 14:50:00,5.28,5.28,5.27,5.27,988800.0,4.907,4.907,4.8977,4.8977,988800.0
2010-10-13 14:55:00,5.28,5.28,5.27,5.28,973600.0,4.907,4.907,4.8977,4.907,973600.0
2010-10-13 15:00:00,5.28,5.28,5.26,5.26,2203200.0,4.907,4.907,4.8884,4.8884,2203200.0
2010-10-13 15:05:00,5.26,5.27,5.26,5.27,1420800.0,4.8884,4.8977,4.8884,4.8977,1420800.0
2010-10-13 15:10:00,5.27,5.27,5.26,5.26,1775200.0,4.8977,4.8977,4.8884,4.8884,1775200.0
2010-10-13 15:15:00,5.26,5.28,5.26,5.28,1116000.0,4.8884,4.907,4.8884,4.907,1116000.0
2010-10-13 15:20:00,5.28,5.29,5.27,5.28,1623200.0,4.907,4.9163,4.8977,4.907,1623200.0
2010-10-13 15:25:00,5.28,5.28,5.25,5.26,1925600.0,4.907,4.907,4.8791,4.8884,1925600.0
2010-10-13 15:30:00,5.26,5.26,5.25,5.26,849600.0,4.8884,4.8884,4.8791,4.8884,849600.0
2010-10-13 15:35:00,5.26,5.27,5.26,5.26,4388000.0,4.8884,4.8977,4.8884,4.8884,4388000.0
2010-10-13 15:40:00,5.26,5.27,5.26,5.27,1525600.0,4.8884,4.8977,4.8884,4.8977,1525600.0
2010-10-13 15:45:00,5.27,5.27,5.25,5.26,1812000.0,4.8977,4.8977,4.8791,4.8884,1812000.0
2010-10-13 15:50:00,5.26,5.26,5.24,5.24,2959200.0,4.8884,4.8884,4.8698,4.8698,2959200.0
2010-10-13 15:55:00,5.24,5.25,5.24,5.25,2695200.0,4.8698,4.8791,4.8698,4.8791,2695200.0
2010-10-14 09:30:00,5.24,5.24,5.23,5.23,2752000.0,4.8698,4.8698,4.8605,4.8605,2752000.0
2010-10-14 09:35:00,5.23,5.23,5.21,5.22,3974400.0,4.8605,4.8605,4.8419,4.8512,3974400.0
2010-10-14 09:40:00,5.22,5.25,5.22,5.24,3576000.0,4.8512,4.8791,4.8512,4.8698,3576000.0
2010-10-14 09:45:00,5.25,5.25,5.23,5.24,2826400.0,4.8791,4.8791,4.8605,4.8698,2826400.0
2010-10-14 09:50:00,5.24,5.24,5.23,5.24,1733600.0,4.8698,4.8698,4.8605,4.8698,1733600.0
2010-10-14 09:55:00,5.24,5.24,5.2,5.21,3165600.0,4.8698,4.8698,4.8326,4.8419,3165600.0
2010-10-14 10:00:00,5.21,5.23,5.21,5.22,2240800.0,4.8419,4.8605,4.8419,4.8512,2240800.0
2010-10-14 10:05:00,5.22,5.23,5.22,5.22,3054400.0,4.8512,4.8605,4.8512,4.8512,3054400.0
2010-10-14 10:10:00,5.22,5.22,5.21,5.21,2064800.0,4.8512,4.8512,4.8419,4.8419,2064800.0
2010-10-14 10:15:00,5.21,5.24,5.21,5.23,2976000.0,4.8419,4.8698,4.8419,4.8605,2976000.0
2010-10-14 10:20:00,5.23,5.25,5.23,5.24,1392800.0,4.8605,4.8791,4.8605,4.8698,1392800.0
2010-10-14 10:25:00,5.24,5.24,5.23,5.24,909600.0,4.8698,4.8698,4.8605,4.8698,909600.0
2010-10-14 10:30:00,5.24,5.24,5.23,5.24,1056000.0,4.8698,4.8698,4.8605,4.8698,1056000.0
2010-10-14 10:35:00,5.24,5.25,5.24,5.25,2416000.0,4.8698,4.8791,4.8698,4.8791,2416000.0
2010-10-14 10:40:00,5.25,5.25,5.24,5.24,580800.0,4.8791,4.8791,4.8698,4.8698,580800.0
2010-10-14 10:45:00,5.24,5.26,5.24,5.25,1226400.0,4.8698,4.8884,4.8698,4.8791,1226400.0
2010-10-14 10:50:00,5.25,5.26,5.25,5.25,2491200.0,4.8791,4.8884,4.8791,4.8791,2491200.0
2010-10-14 10:55:00,5.25,5.25,5.24,5.25,2870400.0,4.8791,4.8791,4.8698,4.8791,2870400.0
2010-10-14 11:00:00,5.25,5.25,5.24,5.24,1063200.0,4.8791,4.8791,4.8698,4.8698,1063200.0
2010-10-14 11:05:00,5.24,5.24,5.23,5.24,846400.0,4.8698,4.8698,4.8605,4.8698,846400.0
2010-10-14 11:10:00,5.24,5.24,5.24,5.24,410400.0,4.8698,4.8698,4.8698,4.8698,410400.0
2010-10-14 11:15:00,5.24,5.24,5.23,5.23,1046400.0,4.8698,4.8698,4.8605,4.8605,1046400.0
2010-10-14 11:20:00,5.23,5.24,5.22,5.23,1123200.0,4.8605,4.8698,4.8512,4.8605,1123200.0
2010-10-14 11:25:00,5.23,5.23,5.22,5.23,1221600.0,4.8605,4.8605,4.8512,4.8605,1221600.0
2010-10-14 11:30:00,5.23,5.23,5.21,5.22,1968800.0,4.8605,4.8605,4.8419,4.8512,1968800.0
2010-10-14 11:35:00,5.22,5.22,5.21,5.21,2420000.0,4.8512,4.8512,4.8419,4.8419,2420000.0
2010-10-14 11:40:00,5.21,5.21,5.2,5.2,1909600.0,4.8419,4.8419,4.8326,4.8326,1909600.0
2010-10-14 11:45:00,5.2,5.2,5.18,5.19,3852000.0,4.8326,4.8326,4.814,4.8233,3852000.0
2010-10-14 11:50:00,5.19,5.21,5.18,5.2,2513600.0,4.8233,4.8419,4.814,4.8326,2513600.0
2010-10-14 11:55:00,5.2,5.2,5.2,5.2,858400.0,4.8326,4.8326,4.8326,4.8326,858400.0
2010-10-14 12:00:00,5.2,5.21,5.2,5.21,1102400.0,4.8326,4.8419,4.8326,4.8419,1102400.0
2010-10-14 12:05:00,5.21,5.21,5.2,5.2,563200.0,4.8419,4.8419,4.8326,4.8326,563200.0
2010-10-14 12:10:00,5.2,5.21,5.2,5.21,654400.0,4.8326,4.8419,4.8326,4.8419,654400.0
2010-10-14 12:15:00,5.2,5.21,5.19,5.2,893600.0,4.8326,4.8419,4.8233,4.8326,893600.0
2010-10-14 12:20:00,5.2,5.2,5.19,5.19,1028800.0,4.8326,4.8326,4.8233,4.8233,1028800.0
2010-10-14 12:25:00,5.19,5.19,5.18,5.18,1764000.0,4.8233,4.8233,4.814,4.814,1764000.0
2010-10-14 12:30:00,5.18,5.18,5.17,5.18,1331200.0,4.814,4.814,4.8047,4.814,1331200.0
2010-10-14 12:35:00,5.18,5.19,5.18,5.18,1210400.0,4.814,4.8233,4.814,4.814,1210400.0
2010-10-14 12:40:00,5.18,5.18,5.18,5.18,492000.0,4.814,4.814,4.814,4.814,492000.0
2010-10-14 12:45:00,5.18,5.19,5.18,5.18,508800.0,4.814,4.8233,4.814,4.814,508800.0
2010-10-14 12:50:00,5.19,5.19,5.19,5.19,609600.0,4.8233,4.8233,4.8233,4.8233,609600.0
2010-10-14 12:55:00,5.19,5.2,5.19,5.19,1012800.0,4.8233,4.8326,4.8233,4.8233,1012800.0
2010-10-14 13:00:00,5.19,5.2,5.18,5.19,2325600.0,4.8233,4.8326,4.814,4.8233,2325600.0
2010-10-14 13:05:00,5.19,5.2,5.17,5.17,3672800.0,4.8233,4.8326,4.8047,4.8047,3672800.0
2010-10-14 13:10:00,5.17,5.18,5.17,5.17,1099200.0,4.8047,4.814,4.8047,4.8047,1099200.0
2010-10-14 13:15:00,5.18,5.18,5.16,5.17,855200.0,4.814,4.814,4.7954,4.8047,855200.0
2010-10-14 13:20:00,5.17,5.17,5.16,5.17,1093600.0,4.8047,4.8047,4.7954,4.8047,1093600.0
2010-10-14 13:25:00,5.17,5.17,5.17,5.17,743200.0,4.8047,4.8047,4.8047,4.8047,743200.0
2010-10-14 13:30:00,5.17,5.18,5.17,5.18,1013600.0,4.8047,4.814,4.8047,4.814,1013600.0
2010-10-14 13:35:00,5.18,5.19,5.18,5.19,700800.0,4.814,4.8233,4.814,4.8233,700800.0
2010-10-14 13:40:00,5.19,5.19,5.18,5.19,920000.0,4.8233,4.8233,4.814,4.8233,920000.0
2010-10-14 13:45:00,5.19,5.19,5.19,5.19,460800.0,4.8233,4.8233,4.8233,4.8233,460800.0
2010-10-14 13:50:00,5.19,5.2,5.18,5.2,1139200.0,4.8233,4.8326,4.814,4.8326,1139200.0
2010-10-14 13:55:00,5.2,5.2,5.19,5.2,523200.0,4.8326,4.8326,4.8233,4.8326,523200.0
2010-10-14 14:00:00,5.2,5.2,5.18,5.19,884800.0,4.8326,4.8326,4.814,4.8233,884800.0
2010-10-14 14:05:00,5.19,5.19,5.18,5.18,900000.0,4.8233,4.8233,4.814,4.814,900000.0
2010-10-14 14:10:00,5.18,5.19,5.18,5.18,458400.0,4.814,4.8233,4.814,4.814,458400.0
2010-10-14 14:15:00,5.18,5.18,5.17,5.18,912800.0,4.814,4.814,4.8047,4.814,912800.0
2010-10-14 14:20:00,5.18,5.18,5.17,5.18,1318400.0,4.814,4.814,4.8047,4.814,1318400.0
2010-10-14 14:25:00,5.17,5.18,5.17,5.17,768000.0,4.8047,4.814,4.8047,4.8047,768000.0
2010-10-14 14:30:00,5.17,5.17,5.16,5.16,574400.0,4.8047,4.8047,4.7954,4.7954,574400.0
2010-10-14 14:35:00,5.16,5.17,5.16,5.17,1363200.0,4.7954,4.8047,4.7954,4.8047,1363200.0
2010-10-14 14:40:00,5.17,5.17,5.16,5.17,720800.0,4.8047,4.8047,4.7954,4.8047,720800.0
2010-10-14 14:45:00,5.17,5.17,5.16,5.16,1940000.0,4.8047,4.8047,4.7954,4.7954,1940000.0
2010-10-14 14:50:00,5.16,5.17,5.16,5.17,1008800.0,4.7954,4.8047,4.7954,4.8047,1008800.0
2010-10-14 14:55:00,5.17,5.17,5.15,5.15,1584800.0,4.8047,4.8047,4.7861,4.7861,1584800.0
2010-10-14 15:00:00,5.15,5.15,5.14,5.15,2272000.0,4.7861,4.7861,4.7768,4.7861,2272000.0
2010-10-14 15:05:00,5.15,5.16,5.15,5.16,1529600.0,4.7861,4.7954,4.7861,4.7954,1529600.0
2010-10-14 15:10:00,5.16,5.17,5.16,5.17,907200.0,4.7954,4.8047,4.7954,4.8047,907200.0
2010-10-14 15:15:00,5.17,5.17,5.16,5.17,939200.0,4.8047,4.8047,4.7954,4.8047,939200.0
2010-10-14 15:20:00,5.17,5.19,5.17,5.18,2526400.0,4.8047,4.8233,4.8047,4.814,2526400.0
2010-10-14 15:25:00,5.18,5.18,5.18,5.18,2702400.0,4.814,4.814,4.814,4.814,2702400.0
2010-10-14 15:30:00,5.17,5.18,5.17,5.18,2029600.0,4.8047,4.814,4.8047,4.814,2029600.0
2010-10-14 15:35:00,5.18,5.2,5.18,5.19,3913600.0,4.814,4.8326,4.814,4.8233,3913600.0
2010-10-14 15:40:00,5.19,5.19,5.18,5.18,2116000.0,4.8233,4.8233,4.814,4.814,2116000.0
2010-10-14 15:45:00,5.18,5.19,5.18,5.19,1151200.0,4.814,4.8233,4.814,4.8233,1151200.0
2010-10-14 15:50:00,5.19,5.2,5.19,5.2,2693600.0,4.8233,4.8326,4.8233,4.8326,2693600.0
2010-10-14 15:55:00,5.2,5.21,5.2,5.21,4138400.0,4.8326,4.8419,4.8326,4.8419,4138400.0
2010-10-15 09:30:00,5.28,5.29,5.26,5.26,4372000.0,4.907,4.9163,4.8884,4.8884,4372000.0
2010-10-15 09:35:00,5.26,5.27,5.25,5.26,2364000.0,4.8884,4.8977,4.8791,4.8884,2364000.0
2010-10-15 09:40:00,5.25,5.25,5.24,5.24,3802400.0,4.8791,4.8791,4.8698,4.8698,3802400.0
2010-10-15 09:45:00,5.24,5.25,5.23,5.23,3393600.0,4.8698,4.8791,4.8605,4.8605,3393600.0
2010-10-15 09:50:00,5.23,5.24,5.22,5.22,2324000.0,4.8605,4.8698,4.8512,4.8512,2324000.0
2010-10-15 09:55:00,5.22,5.24,5.21,5.22,4548800.0,4.8512,4.8698,4.8419,4.8512,4548800.0
2010-10-15 10:00:00,5.22,5.23,5.2,5.2,4403200.0,4.8512,4.8605,4.8326,4.8326,4403200.0
2010-10-15 10:05:00,5.2,5.21,5.19,5.21,4793600.0,4.8326,4.8419,4.8233,4.8419,4793600.0
2010-10-15 10:10:00,5.21,5.21,5.19,5.2,3244800.0,4.8419,4.8419,4.8233,4.8326,3244800.0
2010-10-15 10:15:00,5.2,5.2,5.17,5.17,3977600.0,4.8326,4.8326,4.8047,4.8047,3977600.0
2010-10-15 10:20:00,5.17,5.18,5.15,5.16,4261600.0,4.8047,4.814,4.7861,4.7954,4261600.0
2010-10-15 10:25:00,5.16,5.17,5.15,5.17,3921600.0,4.7954,4.8047,4.7861,4.8047,3921600.0
2010-10-15 10:30:00,5.17,5.18,5.15,5.18,2709600.0,4.8047,4.814,4.7861,4.814,2709600.0
2010-10-15 10:35:00,5.18,5.18,5.17,5.18,1752800.0,4.814,4.814,4.8047,4.814,1752800.0
2010-10-15 10:40:00,5.18,5.19,5.18,5.18,1165600.0,4.814,4.8233,4.814,4.814,1165600.0
2010-10-15 10:45:00,5.18,5.18,5.17,5.17,1745600.0,4.814,4.814,4.8047,4.8047,1745600.0
2010-10-15 10:50:00,5.17,5.19,5.17,5.19,2321600.0,4.8047,4.8233,4.8047,4.8233,2321600.0
2010-10-15 10:55:00,5.19,5.2,5.19,5.19,2165600.0,4.8233,4.8326,4.8233,4.8233,2165600.0
2010-10-15 11:00:00,5.19,5.2,5.19,5.19,1376800.0,4.8233,4.8326,4.8233,4.8233,1376800.0
2010-10-15 11:05:00,5.19,5.22,5.19,5.21,1622400.0,4.8233,4.8512,4.8233,4.8419,1622400.0
2010-10-15 11:10:00,5.21,5.22,5.21,5.21,1776800.0,4.8419,4.8512,4.8419,4.8419,1776800.0
2010-10-15 11:15:00,5.21,5.22,5.21,5.21,1320000.0,4.8419,4.8512,4.8419,4.8419,1320000.0
2010-10-15 11:20:00,5.21,5.21,5.2,5.21,1465600.0,4.8419,4.8419,4.8326,4.8419,1465600.0
2010-10-15 11:25:00,5.21,5.22,5.21,5.22,1338400.0,4.8419,4.8512,4.8419,4.8512,1338400.0
2010-10-15 11:30:00,5.22,5.23,5.22,5.23,3866400.0,4.8512,4.8605,4.8512,4.8605,3866400.0
2010-10-15 11:35:00,5.23,5.24,5.23,5.23,2453600.0,4.8605,4.8698,4.8605,4.8605,2453600.0
2010-10-15 11:40:00,5.23,5.24,5.23,5.23,1893600.0,4.8605,4.8698,4.8605,4.8605,1893600.0
2010-10-15 11:45:00,5.23,5.23,5.21,5.21,2036800.0,4.8605,4.8605,4.8419,4.8419,2036800.0
2010-10-15 11:50:00,5.21,5.21,5.2,5.21,1783200.0,4.8419,4.8419,4.8326,4.8419,1783200.0
2010-10-15 11:55:00,5.21,5.21,5.19,5.19,2725600.0,4.8419,4.8419,4.8233,4.8233,2725600.0
2010-10-15 12:00:00,5.19,5.2,5.19,5.19,2457600.0,4.8233,4.8326,4.8233,4.8233,2457600.0
2010-10-15 12:05:00,5.19,5.19,5.18,5.19,2855200.0,4.8233,4.8233,4.814,4.8233,2855200.0
2010-10-15 12:10:00,5.18,5.19,5.18,5.19,1713600.0,4.814,4.8233,4.814,4.8233,1713600.0
2010-10-15 12:15:00,5.19,5.21,5.18,5.2,1510400.0,4.8233,4.8419,4.814,4.8326,1510400.0
2010-10-15 12:20:00,5.2,5.21,5.2,5.21,2542400.0,4.8326,4.8419,4.8326,4.8419,2542400.0
2010-10-15 12:25:00,5.21,5.21,5.2,5.21,1216000.0,4.8419,4.8419,4.8326,4.8419,1216000.0
2010-10-15 12:30:00,5.21,5.22,5.21,5.22,1666400.0,4.8419,4.8512,4.8419,4.8512,1666400.0
2010-10-15 12:35:00,5.22,5.22,5.21,5.22,1853600.0,4.8512,4.8512,4.8419,4.8512,1853600.0
2010-10-15 12:40:00,5.22,5.22,5.21,5.22,678400.0,4.8512,4.8512,4.8419,4.8512,678400.0
2010-10-15 12:45:00,5.22,5.22,5.21,5.22,656800.0,4.8512,4.8512,4.8419,4.8512,656800.0
2010-10-15 12:50:00,5.23,5.23,5.21,5.21,1276800.0,4.8605,4.8605,4.8419,4.8419,1276800.0
2010-10-15 12:55:00,5.21,5.21,5.2,5.21,1285600.0,4.8419,4.8419,4.8326,4.8419,1285600.0
2010-10-15 13:00:00,5.21,5.22,5.21,5.21,1780800.0,4.8419,4.8512,4.8419,4.8419,1780800.0
2010-10-15 13:05:00,5.21,5.22,5.21,5.22,547200.0,4.8419,4.8512,4.8419,4.8512,547200.0
2010-10-15 13:10:00,5.22,5.22,5.21,5.21,701600.0,4.8512,4.8512,4.8419,4.8419,701600.0
2010-10-15 13:15:00,5.21,5.21,5.2,5.2,297600.0,4.8419,4.8419,4.8326,4.8326,297600.0
2010-10-15 13:20:00,5.21,5.21,5.2,5.21,1117600.0,4.8419,4.8419,4.8326,4.8419,1117600.0
2010-10-15 13:25:00,5.21,5.22,5.21,5.22,428000.0,4.8419,4.8512,4.8419,4.8512,428000.0
2010-10-15 13:30:00,5.22,5.22,5.21,5.21,595200.0,4.8512,4.8512,4.8419,4.8419,595200.0
2010-10-15 13:35:00,5.21,5.22,5.21,5.21,705600.0,4.8419,4.8512,4.8419,4.8419,705600.0
2010-10-15 13:40:00,5.21,5.21,5.19,5.2,2004000.0,4.8419,4.8419,4.8233,4.8326,2004000.0
2010-10-15 13:45:00,5.2,5.2,5.19,5.2,1248000.0,4.8326,4.8326,4.8233,4.8326,1248000.0
2010-10-15 13:50:00,5.2,5.21,5.2,5.2,1483200.0,4.8326,4.8419,4.8326,4.8326,1483200.0
2010-10-15 13:55:00,5.2,5.2,5.19,5.2,1153600.0,4.8326,4.8326,4.8233,4.8326,1153600.0
2010-10-15 14:00:00,5.2,5.2,5.18,5.19,1218400.0,4.8326,4.8326,4.814,4.8233,1218400.0
2010-10-15 14:05:00,5.19,5.21,5.19,5.2,1655200.0,4.8233,4.8419,4.8233,4.8326,1655200.0
2010-10-15 14:10:00,5.2,5.21,5.2,5.21,1287200.0,4.8326,4.8419,4.8326,4.8419,1287200.0
2010-10-15 14:15:00,5.21,5.22,5.21,5.21,1312800.0,4.8419,4.8512,4.8419,4.8419,1312800.0
2010-10-15 14:20:00,5.21,5.21,5.2,5.21,713600.0,4.8419,4.8419,4.8326,4.8419,713600.0
2010-10-15 14:25:00,5.21,5.22,5.21,5.22,1147200.0,4.8419,4.8512,4.8419,4.8512,1147200.0
2010-10-15 14:30:00,5.22,5.23,5.22,5.22,1116000.0,4.8512,4.8605,4.8512,4.8512,1116000.0
2010-10-15 14:35:00,5.22,5.23,5.22,5.23,1507200.0,4.8512,4.8605,4.8512,4.8605,1507200.0
2010-10-15 14:40:00,5.23,5.23,5.21,5.22,945600.0,4.8605,4.8605,4.8419,4.8512,945600.0
2010-10-15 14:45:00,5.22,5.22,5.21,5.21,742400.0,4.8512,4.8512,4.8419,4.8419,742400.0
2010-10-15 14:50:00,5.21,5.22,5.21,5.21,716800.0,4.8419,4.8512,4.8419,4.8419,716800.0
2010-10-15 14:55:00,5.21,5.21,5.2,5.21,2025600.0,4.8419,4.8419,4.8326,4.8419,2025600.0
2010-10-15 15:00:00,5.22,5.22,5.2,5.21,1954400.0,4.8512,4.8512,4.8326,4.8419,1954400.0
2010-10-15 15:05:00,5.21,5.21,5.2,5.2,1394400.0,4.8419,4.8419,4.8326,4.8326,1394400.0
2010-10-15 15:10:00,5.2,5.2,5.19,5.2,2028000.0,4.8326,4.8326,4.8233,4.8326,2028000.0
2010-10-15 15:15:00,5.2,5.21,5.2,5.21,2041600.0,4.8326,4.8419,4.8326,4.8419,2041600.0
2010-10-15 15:20:00,5.21,5.21,5.2,5.21,1069600.0,4.8419,4.8419,4.8326,4.8419,1069600.0
2010-10-15 15:25:00,5.21,5.21,5.2,5.2,1374400.0,4.8419,4.8419,4.8326,4.8326,1374400.0
2010-10-15 15:30:00,5.2,5.22,5.2,5.21,2754400.0,4.8326,4.8512,4.8326,4.8419,2754400.0
2010-10-15 15:35:00,5.21,5.22,5.21,5.22,2708800.0,4.8419,4.8512,4.8419,4.8512,2708800.0
2010-10-15 15:40:00,5.22,5.23,5.22,5.22,1015200.0,4.8512,4.8605,4.8512,4.8512,1015200.0
2010-10-15 15:45:00,5.22,5.23,5.22,5.23,2284800.0,4.8512,4.8605,4.8512,4.8605,2284800.0
2010-10-15 15:50:00,5.23,5.24,5.23,5.23,2864800.0,4.8605,4.8698,4.8605,4.8605,2864800.0
2010-10-15 15:55:00,5.23,5.23,5.22,5.23,3224800.0,4.8605,4.8605,4.8512,4.8605,3224800.0
2010-10-18 09:30:00,5.23,5.24,5.22,5.22,2326400.0,4.8605,4.8698,4.8512,4.8512,2326400.0
2010-10-18 09:35:00,5.23,5.23,5.21,5.23,2419200.0,4.8605,4.8605,4.8419,4.8605,2419200.0
2010-10-18 09:40:00,5.22,5.24,5.22,5.23,2663200.0,4.8512,4.8698,4.8512,4.8605,2663200.0
2010-10-18 09:45:00,5.23,5.25,5.23,5.25,1341600.0,4.8605,4.8791,4.8605,4.8791,1341600.0
2010-10-18 09:50:00,5.25,5.26,5.24,5.26,1939200.0,4.8791,4.8884,4.8698,4.8884,1939200.0
2010-10-18 09:55:00,5.26,5.26,5.25,5.25,2317600.0,4.8884,4.8884,4.8791,4.8791,2317600.0
2010-10-18 10:00:00,5.25,5.26,5.24,5.25,1308800.0,4.8791,4.8884,4.8698,4.8791,1308800.0
2010-10-18 10:05:00,5.25,5.27,5.25,5.26,888800.0,4.8791,4.8977,4.8791,4.8884,888800.0
2010-10-18 10:10:00,5.26,5.28,5.26,5.28,1472800.0,4.8884,4.907,4.8884,4.907,1472800.0
2010-10-18 10:15:00,5.28,5.28,5.27,5.27,1104800.0,4.907,4.907,4.8977,4.8977,1104800.0
2010-10-18 10:20:00,5.27,5.27,5.26,5.26,856800.0,4.8977,4.8977,4.8884,4.8884,856800.0
2010-10-18 10:25:00,5.26,5.26,5.25,5.26,1706400.0,4.8884,4.8884,4.8791,4.8884,1706400.0
2010-10-18 10:30:00,5.26,5.26,5.25,5.26,856000.0,4.8884,4.8884,4.8791,4.8884,856000.0
2010-10-18 10:35:00,5.26,5.27,5.25,5.27,497600.0,4.8884,4.8977,4.8791,4.8977,497600.0
2010-10-18 10:40:00,5.27,5.27,5.26,5.26,1208800.0,4.8977,4.8977,4.8884,4.8884,1208800.0
2010-10-18 10:45:00,5.26,5.27,5.25,5.26,913600.0,4.8884,4.8977,4.8791,4.8884,913600.0
2010-10-18 10:50:00,5.26,5.27,5.26,5.27,1042400.0,4.8884,4.8977,4.8884,4.8977,1042400.0
2010-10-18 10:55:00,5.27,5.28,5.27,5.27,724800.0,4.8977,4.907,4.8977,4.8977,724800.0
2010-10-18 11:00:00,5.28,5.28,5.26,5.26,385600.0,4.907,4.907,4.8884,4.8884,385600.0
2010-10-18 11:05:00,5.26,5.27,5.25,5.25,1465600.0,4.8884,4.8977,4.8791,4.8791,1465600.0
2010-10-18 11:10:00,5.25,5.25,5.24,5.25,1103200.0,4.8791,4.8791,4.8698,4.8791,1103200.0
2010-10-18 11:15:00,5.25,5.25,5.25,5.25,508800.0,4.8791,4.8791,4.8791,4.8791,508800.0
2010-10-18 11:20:00,5.25,5.25,5.25,5.25,583200.0,4.8791,4.8791,4.8791,4.8791,583200.0
2010-10-18 11:25:00,5.25,5.25,5.25,5.25,612000.0,4.8791,4.8791,4.8791,4.8791,612000.0
2010-10-18 11:30:00,5.25,5.26,5.25,5.25,451200.0,4.8791,4.8884,4.8791,4.8791,451200.0
2010-10-18 11:35:00,5.25,5.25,5.24,5.25,1272800.0,4.8791,4.8791,4.8698,4.8791,1272800.0
2010-10-18 11:40:00,5.25,5.25,5.24,5.24,643200.0,4.8791,4.8791,4.8698,4.8698,643200.0
2010-10-18 11:45:00,5.24,5.25,5.24,5.25,330400.0,4.8698,4.8791,4.8698,4.8791,330400.0
2010-10-18 11:50:00,5.25,5.25,5.24,5.24,1070400.0,4.8791,4.8791,4.8698,4.8698,1070400.0
2010-10-18 11:55:00,5.24,5.26,5.24,5.26,478400.0,4.8698,4.8884,4.8698,4.8884,478400.0
2010-10-18 12:00:00,5.26,5.26,5.25,5.26,708000.0,4.8884,4.8884,4.8791,4.8884,708000.0
2010-10-18 12:05:00,5.26,5.26,5.26,5.26,606400.0,4.8884,4.8884,4.8884,4.8884,606400.0
2010-10-18 12:10:00,5.26,5.26,5.26,5.26,126400.0,4.8884,4.8884,4.8884,4.8884,126400.0
2010-10-18 12:15:00,5.26,5.26,5.26,5.26,322400.0,4.8884,4.8884,4.8884,4.8884,322400.0
2010-10-18 12:20:00,5.26,5.26,5.26,5.26,88800.0,4.8884,4.8884,4.8884,4.8884,88800.0
2010-10-18 12:25:00,5.26,5.26,5.25,5.25,505600.0,4.8884,4.8884,4.8791,4.8791,505600.0
2010-10-18 12:30:00,5.25,5.26,5.25,5.26,547200.0,4.8791,4.8884,4.8791,4.8884,547200.0
2010-10-18 12:35:00,5.26,5.26,5.25,5.26,520800.0,4.8884,4.8884,4.8791,4.8884,520800.0
2010-10-18 12:40:00,5.26,5.26,5.25,5.26,304800.0,4.8884,4.8884,4.8791,4.8884,304800.0
2010-10-18 12:45:00,5.26,5.26,5.26,5.26,81600.0,4.8884,4.8884,4.8884,4.8884,81600.0
2010-10-18 12:50:00,5.26,5.26,5.25,5.25,333600.0,4.8884,4.8884,4.8791,4.8791,333600.0
2010-10-18 12:55:00,5.25,5.26,5.25,5.25,779200.0,4.8791,4.8884,4.8791,4.8791,779200.0
2010-10-18 13:00:00,5.25,5.26,5.25,5.26,336000.0,4.8791,4.8884,4.8791,4.8884,336000.0
2010-10-18 13:05:00,5.26,5.26,5.25,5.26,449600.0,4.8884,4.8884,4.8791,4.8884,449600.0
2010-10-18 13:10:00,5.26,5.27,5.26,5.26,793600.0,4.8884,4.8977,4.8884,4.8884,793600.0
2010-10-18 13:15:00,5.27,5.27,5.26,5.27,371200.0,4.8977,4.8977,4.8884,4.8977,371200.0
2010-10-18 13:20:00,5.27,5.27,5.26,5.26,272800.0,4.8977,4.8977,4.8884,4.8884,272800.0
2010-10-18 13:25:00,5.26,5.26,5.26,5.26,267200.0,4.8884,4.8884,4.8884,4.8884,267200.0
2010-10-18 13:30:00,5.26,5.26,5.25,5.26,845600.0,4.8884,4.8884,4.8791,4.8884,845600.0
2010-10-18 13:35:00,5.26,5.26,5.26,5.26,615200.0,4.8884,4.8884,4.8884,4.8884,615200.0
2010-10-18 13:40:00,5.26,5.26,5.26,5.26,341600.0,4.8884,4.8884,4.8884,4.8884,341600.0
2010-10-18 13:45:00,5.26,5.26,5.26,5.26,602400.0,4.8884,4.8884,4.8884,4.8884,602400.0
2010-10-18 13:50:00,5.26,5.26,5.26,5.26,652000.0,4.8884,4.8884,4.8884,4.8884,652000.0
2010-10-18 13:55:00,5.26,5.26,5.26,5.26,368800.0,4.8884,4.8884,4.8884,4.8884,368800.0
2010-10-18 14:00:00,5.26,5.27,5.26,5.26,712000.0,4.8884,4.8977,4.8884,4.8884,712000.0
2010-10-18 14:05:00,5.26,5.26,5.25,5.26,1380800.0,4.8884,4.8884,4.8791,4.8884,1380800.0
2010-10-18 14:10:00,5.26,5.27,5.26,5.26,234400.0,4.8884,4.8977,4.8884,4.8884,234400.0
2010-10-18 14:15:00,5.26,5.27,5.26,5.27,1464800.0,4.8884,4.8977,4.8884,4.8977,1464800.0
2010-10-18 14:20:00,5.27,5.28,5.27,5.27,880800.0,4.8977,4.907,4.8977,4.8977,880800.0
2010-10-18 14:25:00,5.27,5.28,5.27,5.28,718400.0,4.8977,4.907,4.8977,4.907,718400.0
2010-10-18 14:30:00,5.28,5.28,5.28,5.28,657600.0,4.907,4.907,4.907,4.907,657600.0
2010-10-18 14:35:00,5.28,5.28,5.28,5.28,528000.0,4.907,4.907,4.907,4.907,528000.0
2010-10-18 14:40:00,5.28,5.28,5.28,5.28,343200.0,4.907,4.907,4.907,4.907,343200.0
2010-10-18 14:45:00,5.28,5.29,5.28,5.28,611200.0,4.907,4.9163,4.907,4.907,611200.0
2010-10-18 14:50:00,5.28,5.28,5.28,5.28,479200.0,4.907,4.907,4.907,4.907,479200.0
2010-10-18 14:55:00,5.28,5.28,5.28,5.28,458400.0,4.907,4.907,4.907,4.907,458400.0
2010-10-18 15:00:00,5.28,5.29,5.28,5.29,1005600.0,4.907,4.9163,4.907,4.9163,1005600.0
2010-10-18 15:05:00,5.29,5.31,5.29,5.31,3081600.0,4.9163,4.9348,4.9163,4.9348,3081600.0
2010-10-18 15:10:00,5.31,5.31,5.3,5.3,1073600.0,4.9348,4.9348,4.9255,4.9255,1073600.0
2010-10-18 15:15:00,5.3,5.31,5.29,5.29,798400.0,4.9255,4.9348,4.9163,4.9163,798400.0
2010-10-18 15:20:00,5.29,5.3,5.29,5.3,905600.0,4.9163,4.9255,4.9163,4.9255,905600.0
2010-10-18 15:25:00,5.3,5.3,5.29,5.3,723200.0,4.9255,4.9255,4.9163,4.9255,723200.0
2010-10-18 15:30:00,5.3,5.31,5.3,5.3,516000.0,4.9255,4.9348,4.9255,4.9255,516000.0
2010-10-18 15:35:00,5.31,5.31,5.3,5.3,1000800.0,4.9348,4.9348,4.9255,4.9255,1000800.0
2010-10-18 15:40:00,5.3,5.31,5.3,5.31,460800.0,4.9255,4.9348,4.9255,4.9348,460800.0
2010-10-18 15:45:00,5.31,5.31,5.3,5.3,1196800.0,4.9348,4.9348,4.9255,4.9255,1196800.0
2010-10-18 15:50:00,5.3,5.3,5.3,5.3,1611200.0,4.9255,4.9255,4.9255,4.9255,1611200.0
2010-10-18 15:55:00,5.3,5.3,5.3,5.3,2546400.0,4.9255,4.9255,4.9255,4.9255,2546400.0
2010-10-19 09:30:00,5.18,5.18,5.16,5.17,5436000.0,4.814,4.814,4.7954,4.8047,5436000.0
2010-10-19 09:35:00,5.17,5.2,5.17,5.2,3680000.0,4.8047,4.8326,4.8047,4.8326,3680000.0
2010-10-19 09:40:00,5.2,5.2,5.18,5.18,2853600.0,4.8326,4.8326,4.814,4.814,2853600.0
2010-10-19 09:45:00,5.18,5.19,5.17,5.18,2620000.0,4.814,4.8233,4.8047,4.814,2620000.0
2010-10-19 09:50:00,5.18,5.18,5.14,5.14,4681600.0,4.814,4.814,4.7768,4.7768,4681600.0
2010-10-19 09:55:00,5.14,5.17,5.14,5.16,5356800.0,4.7768,4.8047,4.7768,4.7954,5356800.0
2010-10-19 10:00:00,5.16,5.18,5.15,5.17,2240000.0,4.7954,4.814,4.7861,4.8047,2240000.0
2010-10-19 10:05:00,5.18,5.18,5.17,5.18,2548800.0,4.814,4.814,4.8047,4.814,2548800.0
2010-10-19 10:10:00,5.18,5.2,5.18,5.19,4620800.0,4.814,4.8326,4.814,4.8233,4620800.0
2010-10-19 10:15:00,5.19,5.22,5.19,5.21,4227200.0,4.8233,4.8512,4.8233,4.8419,4227200.0
2010-10-19 10:20:00,5.21,5.21,5.2,5.2,1962400.0,4.8419,4.8419,4.8326,4.8326,1962400.0
2010-10-19 10:25:00,5.2,5.21,5.2,5.21,1188800.0,4.8326,4.8419,4.8326,4.8419,1188800.0
2010-10-19 10:30:00,5.21,5.22,5.21,5.22,2356800.0,4.8419,4.8512,4.8419,4.8512,2356800.0
2010-10-19 10:35:00,5.22,5.22,5.2,5.2,2088000.0,4.8512,4.8512,4.8326,4.8326,2088000.0
2010-10-19 10:40:00,5.2,5.21,5.19,5.2,840800.0,4.8326,4.8419,4.8233,4.8326,840800.0
2010-10-19 10:45:00,5.2,5.21,5.2,5.21,957600.0,4.8326,4.8419,4.8326,4.8419,957600.0
2010-10-19 10:50:00,5.21,5.22,5.21,5.21,1172000.0,4.8419,4.8512,4.8419,4.8419,1172000.0
2010-10-19 10:55:00,5.21,5.23,5.21,5.21,1513600.0,4.8419,4.8605,4.8419,4.8419,1513600.0
2010-10-19 11:00:00,5.21,5.21,5.2,5.21,1081600.0,4.8419,4.8419,4.8326,4.8419,1081600.0
2010-10-19 11:05:00,5.21,5.21,5.19,5.2,1216800.0,4.8419,4.8419,4.8233,4.8326,1216800.0
2010-10-19 11:10:00,5.2,5.21,5.19,5.2,1453600.0,4.8326,4.8419,4.8233,4.8326,1453600.0
2010-10-19 11:15:00,5.2,5.21,5.2,5.2,915200.0,4.8326,4.8419,4.8326,4.8326,915200.0
2010-10-19 11:20:00,5.2,5.2,5.19,5.19,1215200.0,4.8326,4.8326,4.8233,4.8233,1215200.0
2010-10-19 11:25:00,5.19,5.2,5.19,5.2,1612800.0,4.8233,4.8326,4.8233,4.8326,1612800.0
2010-10-19 11:30:00,5.2,5.21,5.2,5.21,1207200.0,4.8326,4.8419,4.8326,4.8419,1207200.0
2010-10-19 11:35:00,5.21,5.22,5.2,5.22,2144000.0,4.8419,4.8512,4.8326,4.8512,2144000.0
2010-10-19 11:40:00,5.22,5.22,5.21,5.22,274400.0,4.8512,4.8512,4.8419,4.8512,274400.0
2010-10-19 11:45:00,5.22,5.24,5.22,5.23,3824800.0,4.8512,4.8698,4.8512,4.8605,3824800.0
2010-10-19 11:50:00,5.23,5.23,5.23,5.23,688000.0,4.8605,4.8605,4.8605,4.8605,688000.0
2010-10-19 11:55:00,5.23,5.24,5.23,5.23,468800.0,4.8605,4.8698,4.8605,4.8605,468800.0
2010-10-19 12:00:00,5.23,5.24,5.23,5.24,737600.0,4.8605,4.8698,4.8605,4.8698,737600.0
2010-10-19 12:05:00,5.24,5.24,5.22,5.23,1548000.0,4.8698,4.8698,4.8512,4.8605,1548000.0
2010-10-19 12:10:00,5.23,5.23,5.22,5.23,323200.0,4.8605,4.8605,4.8512,4.8605,323200.0
2010-10-19 12:15:00,5.23,5.24,5.23,5.23,1305600.0,4.8605,4.8698,4.8605,4.8605,1305600.0
2010-10-19 12:20:00,5.23,5.23,5.22,5.22,752000.0,4.8605,4.8605,4.8512,4.8512,752000.0
2010-10-19 12:25:00,5.22,5.22,5.22,5.22,304800.0,4.8512,4.8512,4.8512,4.8512,304800.0
2010-10-19 12:30:00,5.22,5.22,5.21,5.21,3175200.0,4.8512,4.8512,4.8419,4.8419,3175200.0
2010-10-19 12:35:00,5.21,5.21,5.21,5.21,1171200.0,4.8419,4.8419,4.8419,4.8419,1171200.0
2010-10-19 12:40:00,5.21,5.22,5.21,5.22,846400.0,4.8419,4.8512,4.8419,4.8512,846400.0
2010-10-19 12:45:00,5.22,5.22,5.21,5.21,666400.0,4.8512,4.8512,4.8419,4.8419,666400.0
2010-10-19 12:50:00,5.22,5.22,5.2,5.21,1258400.0,4.8512,4.8512,4.8326,4.8419,1258400.0
2010-10-19 12:55:00,5.21,5.22,5.21,5.22,579200.0,4.8419,4.8512,4.8419,4.8512,579200.0
2010-10-19 13:00:00,5.22,5.22,5.21,5.22,712000.0,4.8512,4.8512,4.8419,4.8512,712000.0
2010-10-19 13:05:00,5.22,5.22,5.21,5.21,377600.0,4.8512,4.8512,4.8419,4.8419,377600.0
2010-10-19 13:10:00,5.21,5.21,5.2,5.2,1573600.0,4.8419,4.8419,4.8326,4.8326,1573600.0
2010-10-19 13:15:00,5.2,5.21,5.2,5.21,910400.0,4.8326,4.8419,4.8326,4.8419,910400.0
2010-10-19 13:20:00,5.21,5.21,5.2,5.2,754400.0,4.8419,4.8419,4.8326,4.8326,754400.0
2010-10-19 13:25:00,5.2,5.2,5.19,5.19,1244000.0,4.8326,4.8326,4.8233,4.8233,1244000.0
2010-10-19 13:30:00,5.19,5.2,5.19,5.2,744000.0,4.8233,4.8326,4.8233,4.8326,744000.0
2010-10-19 13:35:00,5.2,5.2,5.18,5.2,1740000.0,4.8326,4.8326,4.814,4.8326,1740000.0
2010-10-19 13:40:00,5.2,5.2,5.19,5.19,732800.0,4.8326,4.8326,4.8233,4.8233,732800.0
2010-10-19 13:45:00,5.19,5.19,5.18,5.19,1264000.0,4.8233,4.8233,4.814,4.8233,1264000.0
2010-10-19 13:50:00,5.19,5.19,5.17,5.17,3892800.0,4.8233,4.8233,4.8047,4.8047,3892800.0
2010-10-19 13:55:00,5.17,5.17,5.15,5.15,3180800.0,4.8047,4.8047,4.7861,4.7861,3180800.0
2010-10-19 14:00:00,5.15,5.15,5.1,5.1,10080800.0,4.7861,4.7861,4.7397,4.7397,10080800.0
2010-10-19 14:05:00,5.1,5.12,5.1,5.11,6287200.0,4.7397,4.7583,4.7397,4.749,6287200.0
2010-10-19 14:10:00,5.11,5.13,5.1,5.13,3968000.0,4.749,4.7676,4.7397,4.7676,3968000.0
2010-10-19 14:15:00,5.12,5.14,5.12,5.12,4339200.0,4.7583,4.7768,4.7583,4.7583,4339200.0
2010-10-19 14:20:00,5.12,5.13,5.11,5.11,3430400.0,4.7583,4.7676,4.749,4.749,3430400.0
2010-10-19 14:25:00,5.11,5.12,5.09,5.11,3808000.0,4.749,4.7583,4.7304,4.749,3808000.0
2010-10-19 14:30:00,5.11,5.13,5.1,5.13,3129600.0,4.749,4.7676,4.7397,4.7676,3129600.0
2010-10-19 14:35:00,5.13,5.13,5.11,5.12,2268000.0,4.7676,4.7676,4.749,4.7583,2268000.0
2010-10-19 14:40:00,5.11,5.13,5.11,5.12,1768000.0,4.749,4.7676,4.749,4.7583,1768000.0
2010-10-19 14:45:00,5.12,5.13,5.12,5.13,1453600.0,4.7583,4.7676,4.7583,4.7676,1453600.0
2010-10-19 14:50:00,5.13,5.14,5.13,5.14,1460800.0,4.7676,4.7768,4.7676,4.7768,1460800.0
2010-10-19 14:55:00,5.14,5.14,5.13,5.13,2324800.0,4.7768,4.7768,4.7676,4.7676,2324800.0
2010-10-19 15:00:00,5.13,5.14,5.11,5.12,2254400.0,4.7676,4.7768,4.749,4.7583,2254400.0
2010-10-19 15:05:00,5.12,5.13,5.11,5.11,1975200.0,4.7583,4.7676,4.749,4.749,1975200.0
2010-10-19 15:10:00,5.11,5.12,5.09,5.1,3844000.0,4.749,4.7583,4.7304,4.7397,3844000.0
2010-10-19 15:15:00,5.1,5.11,5.1,5.11,2536800.0,4.7397,4.749,4.7397,4.749,2536800.0
2010-10-19 15:20:00,5.11,5.12,5.1,5.11,1541600.0,4.749,4.7583,4.7397,4.749,1541600.0
2010-10-19 15:25:00,5.11,5.11,5.09,5.09,3144800.0,4.749,4.749,4.7304,4.7304,3144800.0
2010-10-19 15:30:00,5.09,5.1,5.08,5.09,3052800.0,4.7304,4.7397,4.7211,4.7304,3052800.0
2010-10-19 15:35:00,5.09,5.11,5.09,5.11,3842400.0,4.7304,4.749,4.7304,4.749,3842400.0
2010-10-19 15:40:00,5.11,5.12,5.1,5.11,2463200.0,4.749,4.7583,4.7397,4.749,2463200.0
2010-10-19 15:45:00,5.11,5.13,5.1,5.12,2554400.0,4.749,4.7676,4.7397,4.7583,2554400.0
2010-10-19 15:50:00,5.12,5.13,5.11,5.13,3454400.0,4.7583,4.7676,4.749,4.7676,3454400.0
2010-10-19 15:55:00,5.13,5.14,5.13,5.14,5360800.0,4.7676,4.7768,4.7676,4.7768,5360800.0
2010-10-20 09:30:00,5.16,5.18,5.15,5.18,3534400.0,4.7954,4.814,4.7861,4.814,3534400.0
2010-10-20 09:35:00,5.18,5.18,5.16,5.17,2549600.0,4.814,4.814,4.7954,4.8047,2549600.0
2010-10-20 09:40:00,5.17,5.2,5.17,5.2,3036800.0,4.8047,4.8326,4.8047,4.8326,3036800.0
2010-10-20 09:45:00,5.2,5.21,5.2,5.2,4441600.0,4.8326,4.8419,4.8326,4.8326,4441600.0
2010-10-20 09:50:00,5.2,5.21,5.2,5.2,3159200.0,4.8326,4.8419,4.8326,4.8326,3159200.0
2010-10-20 09:55:00,5.2,5.2,5.18,5.18,2552000.0,4.8326,4.8326,4.814,4.814,2552000.0
2010-10-20 10:00:00,5.18,5.19,5.18,5.18,2168800.0,4.814,4.8233,4.814,4.814,2168800.0
2010-10-20 10:05:00,5.18,5.2,5.18,5.18,1611200.0,4.814,4.8326,4.814,4.814,1611200.0
2010-10-20 10:10:00,5.19,5.19,5.17,5.18,2208000.0,4.8233,4.8233,4.8047,4.814,2208000.0
2010-10-20 10:15:00,5.18,5.18,5.17,5.17,1318400.0,4.814,4.814,4.8047,4.8047,1318400.0
2010-10-20 10:20:00,5.17,5.17,5.16,5.17,1518400.0,4.8047,4.8047,4.7954,4.8047,1518400.0
2010-10-20 10:25:00,5.17,5.19,5.17,5.19,1974400.0,4.8047,4.8233,4.8047,4.8233,1974400.0
2010-10-20 10:30:00,5.19,5.21,5.19,5.21,4056800.0,4.8233,4.8419,4.8233,4.8419,4056800.0
2010-10-20 10:35:00,5.21,5.21,5.2,5.2,1314400.0,4.8419,4.8419,4.8326,4.8326,1314400.0
2010-10-20 10:40:00,5.2,5.22,5.2,5.22,1849600.0,4.8326,4.8512,4.8326,4.8512,1849600.0
2010-10-20 10:45:00,5.22,5.24,5.22,5.24,2915200.0,4.8512,4.8698,4.8512,4.8698,2915200.0
2010-10-20 10:50:00,5.24,5.24,5.23,5.23,3424000.0,4.8698,4.8698,4.8605,4.8605,3424000.0
2010-10-20 10:55:00,5.23,5.24,5.22,5.23,1929600.0,4.8605,4.8698,4.8512,4.8605,1929600.0
2010-10-20 11:00:00,5.23,5.23,5.22,5.22,1923200.0,4.8605,4.8605,4.8512,4.8512,1923200.0
2010-10-20 11:05:00,5.22,5.24,5.22,5.24,2424800.0,4.8512,4.8698,4.8512,4.8698,2424800.0
2010-10-20 11:10:00,5.24,5.24,5.23,5.23,1940800.0,4.8698,4.8698,4.8605,4.8605,1940800.0
2010-10-20 11:15:00,5.23,5.24,5.23,5.24,2152000.0,4.8605,4.8698,4.8605,4.8698,2152000.0
2010-10-20 11:20:00,5.24,5.24,5.23,5.24,1379200.0,4.8698,4.8698,4.8605,4.8698,1379200.0
2010-10-20 11:25:00,5.24,5.25,5.24,5.25,2636000.0,4.8698,4.8791,4.8698,4.8791,2636000.0
2010-10-20 11:30:00,5.25,5.26,5.25,5.25,1606400.0,4.8791,4.8884,4.8791,4.8791,1606400.0
2010-10-20 11:35:00,5.25,5.25,5.25,5.25,1630400.0,4.8791,4.8791,4.8791,4.8791,1630400.0
2010-10-20 11:40:00,5.25,5.25,5.24,5.25,723200.0,4.8791,4.8791,4.8698,4.8791,723200.0
2010-10-20 11:45:00,5.25,5.25,5.25,5.25,656800.0,4.8791,4.8791,4.8791,4.8791,656800.0
2010-10-20 11:50:00,5.25,5.25,5.25,5.25,685600.0,4.8791,4.8791,4.8791,4.8791,685600.0
2010-10-20 11:55:00,5.25,5.26,5.25,5.25,1250400.0,4.8791,4.8884,4.8791,4.8791,1250400.0
2010-10-20 12:00:00,5.25,5.27,5.24,5.27,2236000.0,4.8791,4.8977,4.8698,4.8977,2236000.0
2010-10-20 12:05:00,5.27,5.27,5.27,5.27,1919200.0,4.8977,4.8977,4.8977,4.8977,1919200.0
2010-10-20 12:10:00,5.27,5.28,5.27,5.27,876800.0,4.8977,4.907,4.8977,4.8977,876800.0
2010-10-20 12:15:00,5.27,5.29,5.27,5.28,1915200.0,4.8977,4.9163,4.8977,4.907,1915200.0
2010-10-20 12:20:00,5.28,5.29,5.27,5.28,778400.0,4.907,4.9163,4.8977,4.907,778400.0
2010-10-20 12:25:00,5.28,5.28,5.27,5.27,427200.0,4.907,4.907,4.8977,4.8977,427200.0
2010-10-20 12:30:00,5.27,5.28,5.27,5.28,445600.0,4.8977,4.907,4.8977,4.907,445600.0
2010-10-20 12:35:00,5.28,5.28,5.27,5.27,572800.0,4.907,4.907,4.8977,4.8977,572800.0
2010-10-20 12:40:00,5.27,5.27,5.26,5.26,623200.0,4.8977,4.8977,4.8884,4.8884,623200.0
2010-10-20 12:45:00,5.26,5.27,5.26,5.27,756800.0,4.8884,4.8977,4.8884,4.8977,756800.0
2010-10-20 12:50:00,5.27,5.28,5.27,5.27,871200.0,4.8977,4.907,4.8977,4.8977,871200.0
2010-10-20 12:55:00,5.27,5.27,5.27,5.27,1120000.0,4.8977,4.8977,4.8977,4.8977,1120000.0
2010-10-20 13:00:00,5.27,5.28,5.27,5.27,1728800.0,4.8977,4.907,4.8977,4.8977,1728800.0
2010-10-20 13:05:00,5.27,5.28,5.27,5.28,1008800.0,4.8977,4.907,4.8977,4.907,1008800.0
2010-10-20 13:10:00,5.28,5.28,5.26,5.28,1252800.0,4.907,4.907,4.8884,4.907,1252800.0
2010-10-20 13:15:00,5.28,5.28,5.27,5.27,862400.0,4.907,4.907,4.8977,4.8977,862400.0
2010-10-20 13:20:00,5.27,5.29,5.27,5.28,1762400.0,4.8977,4.9163,4.8977,4.907,1762400.0
2010-10-20 13:25:00,5.28,5.28,5.27,5.27,913600.0,4.907,4.907,4.8977,4.8977,913600.0
2010-10-20 13:30:00,5.27,5.28,5.27,5.28,747200.0,4.8977,4.907,4.8977,4.907,747200.0
2010-10-20 13:35:00,5.28,5.28,5.27,5.27,420000.0,4.907,4.907,4.8977,4.8977,420000.0
2010-10-20 13:40:00,5.27,5.27,5.27,5.27,320800.0,4.8977,4.8977,4.8977,4.8977,320800.0
2010-10-20 13:45:00,5.27,5.27,5.26,5.26,928800.0,4.8977,4.8977,4.8884,4.8884,928800.0
2010-10-20 13:50:00,5.26,5.27,5.26,5.26,251200.0,4.8884,4.8977,4.8884,4.8884,251200.0
2010-10-20 13:55:00,5.27,5.27,5.26,5.26,1756000.0,4.8977,4.8977,4.8884,4.8884,1756000.0
2010-10-20 14:00:00,5.26,5.28,5.25,5.25,3484800.0,4.8884,4.907,4.8791,4.8791,3484800.0
2010-10-20 14:05:00,5.25,5.26,5.25,5.25,2636000.0,4.8791,4.8884,4.8791,4.8791,2636000.0
2010-10-20 14:10:00,5.25,5.26,5.25,5.26,1472800.0,4.8791,4.8884,4.8791,4.8884,1472800.0
2010-10-20 14:15:00,5.26,5.28,5.26,5.28,2268800.0,4.8884,4.907,4.8884,4.907,2268800.0
2010-10-20 14:20:00,5.28,5.28,5.27,5.27,1308800.0,4.907,4.907,4.8977,4.8977,1308800.0
2010-10-20 14:25:00,5.27,5.28,5.26,5.27,1024800.0,4.8977,4.907,4.8884,4.8977,1024800.0
2010-10-20 14:30:00,5.27,5.28,5.27,5.28,1637600.0,4.8977,4.907,4.8977,4.907,1637600.0
2010-10-20 14:35:00,5.28,5.29,5.28,5.28,1504000.0,4.907,4.9163,4.907,4.907,1504000.0
2010-10-20 14:40:00,5.28,5.28,5.27,5.28,756800.0,4.907,4.907,4.8977,4.907,756800.0
2010-10-20 14:45:00,5.28,5.28,5.26,5.26,1274400.0,4.907,4.907,4.8884,4.8884,1274400.0
2010-10-20 14:50:00,5.26,5.27,5.26,5.27,1036800.0,4.8884,4.8977,4.8884,4.8977,1036800.0
2010-10-20 14:55:00,5.27,5.27,5.26,5.27,944800.0,4.8977,4.8977,4.8884,4.8977,944800.0
2010-10-20 15:00:00,5.27,5.27,5.26,5.26,554400.0,4.8977,4.8977,4.8884,4.8884,554400.0
2010-10-20 15:05:00,5.26,5.27,5.26,5.27,1543200.0,4.8884,4.8977,4.8884,4.8977,1543200.0
2010-10-20 15:10:00,5.27,5.27,5.26,5.26,1060000.0,4.8977,4.8977,4.8884,4.8884,1060000.0
2010-10-20 15:15:00,5.26,5.27,5.26,5.27,1412000.0,4.8884,4.8977,4.8884,4.8977,1412000.0
2010-10-20 15:20:00,5.27,5.28,5.27,5.28,2109600.0,4.8977,4.907,4.8977,4.907,2109600.0
2010-10-20 15:25:00,5.28,5.28,5.27,5.28,1345600.0,4.907,4.907,4.8977,4.907,1345600.0
2010-10-20 15:30:00,5.28,5.28,5.27,5.27,1470400.0,4.907,4.907,4.8977,4.8977,1470400.0
2010-10-20 15:35:00,5.27,5.27,5.24,5.25,5156000.0,4.8977,4.8977,4.8698,4.8791,5156000.0
2010-10-20 15:40:00,5.25,5.26,5.25,5.25,2086400.0,4.8791,4.8884,4.8791,4.8791,2086400.0
2010-10-20 15:45:00,5.25,5.27,5.25,5.26,2089600.0,4.8791,4.8977,4.8791,4.8884,2089600.0
2010-10-20 15:50:00,5.26,5.27,5.23,5.23,3509600.0,4.8884,4.8977,4.8605,4.8605,3509600.0
2010-10-20 15:55:00,5.23,5.24,5.23,5.24,2564000.0,4.8605,4.8698,4.8605,4.8698,2564000.0
2010-10-21 09:30:00,5.29,5.29,5.27,5.27,3431200.0,4.9163,4.9163,4.8977,4.8977,3431200.0
2010-10-21 09:35:00,5.27,5.31,5.27,5.3,5620000.0,4.8977,4.9348,4.8977,4.9255,5620000.0
2010-10-21 09:40:00,5.3,5.31,5.3,5.3,3555200.0,4.9255,4.9348,4.9255,4.9255,3555200.0
2010-10-21 09:45:00,5.3,5.3,5.29,5.3,1816800.0,4.9255,4.9255,4.9163,4.9255,1816800.0
2010-10-21 09:50:00,5.3,5.3,5.29,5.29,2420000.0,4.9255,4.9255,4.9163,4.9163,2420000.0
2010-10-21 09:55:00,5.29,5.31,5.29,5.31,1741600.0,4.9163,4.9348,4.9163,4.9348,1741600.0
2010-10-21 10:00:00,5.31,5.31,5.28,5.31,4142400.0,4.9348,4.9348,4.907,4.9348,4142400.0
2010-10-21 10:05:00,5.31,5.34,5.29,5.33,4615200.0,4.9348,4.9627,4.9163,4.9534,4615200.0
2010-10-21 10:10:00,5.33,5.34,5.33,5.34,3741600.0,4.9534,4.9627,4.9534,4.9627,3741600.0
2010-10-21 10:15:00,5.34,5.34,5.33,5.33,2211200.0,4.9627,4.9627,4.9534,4.9534,2211200.0
2010-10-21 10:20:00,5.33,5.34,5.32,5.34,1558400.0,4.9534,4.9627,4.9441,4.9627,1558400.0
2010-10-21 10:25:00,5.34,5.34,5.32,5.32,1674400.0,4.9627,4.9627,4.9441,4.9441,1674400.0
2010-10-21 10:30:00,5.32,5.34,5.32,5.33,1515200.0,4.9441,4.9627,4.9441,4.9534,1515200.0
2010-10-21 10:35:00,5.33,5.34,5.33,5.34,1265600.0,4.9534,4.9627,4.9534,4.9627,1265600.0
2010-10-21 10:40:00,5.34,5.35,5.34,5.34,1844000.0,4.9627,4.972,4.9627,4.9627,1844000.0
2010-10-21 10:45:00,5.34,5.34,5.33,5.34,1760800.0,4.9627,4.9627,4.9534,4.9627,1760800.0
2010-10-21 10:50:00,5.34,5.34,5.33,5.33,2979200.0,4.9627,4.9627,4.9534,4.9534,2979200.0
2010-10-21 10:55:00,5.33,5.34,5.33,5.34,1208000.0,4.9534,4.9627,4.9534,4.9627,1208000.0
2010-10-21 11:00:00,5.34,5.35,5.34,5.34,1458400.0,4.9627,4.972,4.9627,4.9627,1458400.0
2010-10-21 11:05:00,5.34,5.34,5.33,5.34,784800.0,4.9627,4.9627,4.9534,4.9627,784800.0
2010-10-21 11:10:00,5.33,5.33,5.31,5.32,3540800.0,4.9534,4.9534,4.9348,4.9441,3540800.0
2010-10-21 11:15:00,5.32,5.32,5.31,5.31,1728000.0,4.9441,4.9441,4.9348,4.9348,1728000.0
2010-10-21 11:20:00,5.31,5.32,5.3,5.3,1801600.0,4.9348,4.9441,4.9255,4.9255,1801600.0
2010-10-21 11:25:00,5.3,5.31,5.29,5.3,4226400.0,4.9255,4.9348,4.9163,4.9255,4226400.0
2010-10-21 11:30:00,5.3,5.31,5.3,5.31,1311200.0,4.9255,4.9348,4.9255,4.9348,1311200.0
2010-10-21 11:35:00,5.31,5.31,5.27,5.27,3241600.0,4.9348,4.9348,4.8977,4.8977,3241600.0
2010-10-21 11:40:00,5.27,5.27,5.26,5.27,4757600.0,4.8977,4.8977,4.8884,4.8977,4757600.0
2010-10-21 11:45:00,5.27,5.28,5.26,5.27,2539200.0,4.8977,4.907,4.8884,4.8977,2539200.0
2010-10-21 11:50:00,5.27,5.28,5.27,5.27,1582400.0,4.8977,4.907,4.8977,4.8977,1582400.0
2010-10-21 11:55:00,5.27,5.29,5.27,5.29,1692000.0,4.8977,4.9163,4.8977,4.9163,1692000.0
2010-10-21 12:00:00,5.29,5.29,5.28,5.28,1175200.0,4.9163,4.9163,4.907,4.907,1175200.0
2010-10-21 12:05:00,5.28,5.29,5.28,5.29,687200.0,4.907,4.9163,4.907,4.9163,687200.0
2010-10-21 12:10:00,5.29,5.29,5.28,5.28,845600.0,4.9163,4.9163,4.907,4.907,845600.0
2010-10-21 12:15:00,5.28,5.29,5.27,5.29,1577600.0,4.907,4.9163,4.8977,4.9163,1577600.0
2010-10-21 12:20:00,5.29,5.29,5.28,5.29,810400.0,4.9163,4.9163,4.907,4.9163,810400.0
2010-10-21 12:25:00,5.29,5.29,5.28,5.29,572000.0,4.9163,4.9163,4.907,4.9163,572000.0
2010-10-21 12:30:00,5.29,5.29,5.27,5.27,941600.0,4.9163,4.9163,4.8977,4.8977,941600.0
2010-10-21 12:35:00,5.27,5.28,5.25,5.26,3857600.0,4.8977,4.907,4.8791,4.8884,3857600.0
2010-10-21 12:40:00,5.25,5.26,5.25,5.26,1381600.0,4.8791,4.8884,4.8791,4.8884,1381600.0
2010-10-21 12:45:00,5.26,5.26,5.25,5.26,1744000.0,4.8884,4.8884,4.8791,4.8884,1744000.0
2010-10-21 12:50:00,5.26,5.26,5.25,5.25,676800.0,4.8884,4.8884,4.8791,4.8791,676800.0
2010-10-21 12:55:00,5.25,5.26,5.25,5.26,647200.0,4.8791,4.8884,4.8791,4.8884,647200.0
2010-10-21 13:00:00,5.26,5.28,5.26,5.28,1532800.0,4.8884,4.907,4.8884,4.907,1532800.0
2010-10-21 13:05:00,5.28,5.28,5.27,5.27,586400.0,4.907,4.907,4.8977,4.8977,586400.0
2010-10-21 13:10:00,5.27,5.28,5.27,5.28,771200.0,4.8977,4.907,4.8977,4.907,771200.0
2010-10-21 13:15:00,5.28,5.28,5.27,5.27,720000.0,4.907,4.907,4.8977,4.8977,720000.0
2010-10-21 13:20:00,5.27,5.27,5.26,5.27,544000.0,4.8977,4.8977,4.8884,4.8977,544000.0
2010-10-21 13:25:00,5.27,5.27,5.26,5.27,396800.0,4.8977,4.8977,4.8884,4.8977,396800.0
2010-10-21 13:30:00,5.27,5.27,5.25,5.25,1308000.0,4.8977,4.8977,4.8791,4.8791,1308000.0
2010-10-21 13:35:00,5.25,5.26,5.25,5.26,696800.0,4.8791,4.8884,4.8791,4.8884,696800.0
2010-10-21 13:40:00,5.26,5.26,5.25,5.25,632000.0,4.8884,4.8884,4.8791,4.8791,632000.0
2010-10-21 13:45:00,5.25,5.25,5.23,5.23,2996000.0,4.8791,4.8791,4.8605,4.8605,2996000.0
2010-10-21 13:50:00,5.23,5.23,5.2,5.21,3782400.0,4.8605,4.8605,4.8326,4.8419,3782400.0
2010-10-21 13:55:00,5.21,5.21,5.18,5.19,4563200.0,4.8419,4.8419,4.814,4.8233,4563200.0
2010-10-21 14:00:00,5.19,5.2,5.18,5.2,4364000.0,4.8233,4.8326,4.814,4.8326,4364000.0
2010-10-21 14:05:00,5.2,5.2,5.2,5.2,868000.0,4.8326,4.8326,4.8326,4.8326,868000.0
2010-10-21 14:10:00,5.2,5.21,5.19,5.2,2489600.0,4.8326,4.8419,4.8233,4.8326,2489600.0
2010-10-21 14:15:00,5.2,5.21,5.19,5.21,1540000.0,4.8326,4.8419,4.8233,4.8419,1540000.0
2010-10-21 14:20:00,5.21,5.22,5.2,5.2,1779200.0,4.8419,4.8512,4.8326,4.8326,1779200.0
2010-10-21 14:25:00,5.2,5.22,5.2,5.21,1375200.0,4.8326,4.8512,4.8326,4.8419,1375200.0
2010-10-21 14:30:00,5.21,5.22,5.21,5.21,1292000.0,4.8419,4.8512,4.8419,4.8419,1292000.0
2010-10-21 14:35:00,5.21,5.22,5.21,5.21,865600.0,4.8419,4.8512,4.8419,4.8419,865600.0
2010-10-21 14:40:00,5.21,5.23,5.21,5.22,2283200.0,4.8419,4.8605,4.8419,4.8512,2283200.0
2010-10-21 14:45:00,5.22,5.23,5.21,5.22,901600.0,4.8512,4.8605,4.8419,4.8512,901600.0
2010-10-21 14:50:00,5.22,5.24,5.21,5.23,1737600.0,4.8512,4.8698,4.8419,4.8605,1737600.0
2010-10-21 14:55:00,5.23,5.24,5.23,5.23,789600.0,4.8605,4.8698,4.8605,4.8605,789600.0
2010-10-21 15:00:00,5.23,5.24,5.23,5.24,1129600.0,4.8605,4.8698,4.8605,4.8698,1129600.0
2010-10-21 15:05:00,5.24,5.24,5.23,5.23,819200.0,4.8698,4.8698,4.8605,4.8605,819200.0
2010-10-21 15:10:00,5.23,5.24,5.22,5.23,1213600.0,4.8605,4.8698,4.8512,4.8605,1213600.0
2010-10-21 15:15:00,5.23,5.26,5.23,5.25,2090400.0,4.8605,4.8884,4.8605,4.8791,2090400.0
2010-10-21 15:20:00,5.25,5.27,5.25,5.27,2927200.0,4.8791,4.8977,4.8791,4.8977,2927200.0
2010-10-21 15:25:00,5.27,5.27,5.25,5.26,1504000.0,4.8977,4.8977,4.8791,4.8884,1504000.0
2010-10-21 15:30:00,5.26,5.27,5.25,5.25,2849600.0,4.8884,4.8977,4.8791,4.8791,2849600.0
2010-10-21 15:35:00,5.25,5.26,5.25,5.26,463200.0,4.8791,4.8884,4.8791,4.8884,463200.0
2010-10-21 15:40:00,5.26,5.26,5.25,5.25,937600.0,4.8884,4.8884,4.8791,4.8791,937600.0
2010-10-21 15:45:00,5.26,5.26,5.24,5.25,3093600.0,4.8884,4.8884,4.8698,4.8791,3093600.0
2010-10-21 15:50:00,5.25,5.25,5.24,5.25,1410400.0,4.8791,4.8791,4.8698,4.8791,1410400.0
2010-10-21 15:55:00,5.25,5.26,5.25,5.26,3661600.0,4.8791,4.8884,4.8791,4.8884,3661600.0
2010-10-22 09:30:00,5.28,5.28,5.27,5.27,2492000.0,4.907,4.907,4.8977,4.8977,2492000.0
2010-10-22 09:35:00,5.27,5.29,5.26,5.29,3077600.0,4.8977,4.9163,4.8884,4.9163,3077600.0
2010-10-22 09:40:00,5.29,5.3,5.28,5.29,3048000.0,4.9163,4.9255,4.907,4.9163,3048000.0
2010-10-22 09:45:00,5.29,5.3,5.28,5.28,1897600.0,4.9163,4.9255,4.907,4.907,1897600.0
2010-10-22 09:50:00,5.28,5.28,5.27,5.27,1676800.0,4.907,4.907,4.8977,4.8977,1676800.0
2010-10-22 09:55:00,5.27,5.28,5.26,5.26,1837600.0,4.8977,4.907,4.8884,4.8884,1837600.0
2010-10-22 10:00:00,5.26,5.27,5.25,5.27,1986400.0,4.8884,4.8977,4.8791,4.8977,1986400.0
2010-10-22 10:05:00,5.26,5.27,5.26,5.27,1428800.0,4.8884,4.8977,4.8884,4.8977,1428800.0
2010-10-22 10:10:00,5.27,5.27,5.25,5.27,1871200.0,4.8977,4.8977,4.8791,4.8977,1871200.0
2010-10-22 10:15:00,5.27,5.28,5.26,5.27,1955200.0,4.8977,4.907,4.8884,4.8977,1955200.0
2010-10-22 10:20:00,5.28,5.28,5.26,5.26,1572000.0,4.907,4.907,4.8884,4.8884,1572000.0
2010-10-22 10:25:00,5.27,5.28,5.26,5.28,791200.0,4.8977,4.907,4.8884,4.907,791200.0
2010-10-22 10:30:00,5.28,5.29,5.28,5.28,1554400.0,4.907,4.9163,4.907,4.907,1554400.0
2010-10-22 10:35:00,5.28,5.28,5.27,5.27,756000.0,4.907,4.907,4.8977,4.8977,756000.0
2010-10-22 10:40:00,5.27,5.28,5.27,5.27,1305600.0,4.8977,4.907,4.8977,4.8977,1305600.0
2010-10-22 10:45:00,5.27,5.28,5.27,5.28,631200.0,4.8977,4.907,4.8977,4.907,631200.0
2010-10-22 10:50:00,5.28,5.29,5.28,5.28,1251200.0,4.907,4.9163,4.907,4.907,1251200.0
2010-10-22 10:55:00,5.28,5.29,5.28,5.28,1078400.0,4.907,4.9163,4.907,4.907,1078400.0
2010-10-22 11:00:00,5.28,5.28,5.27,5.28,612000.0,4.907,4.907,4.8977,4.907,612000.0
2010-10-22 11:05:00,5.28,5.29,5.27,5.28,881600.0,4.907,4.9163,4.8977,4.907,881600.0
2010-10-22 11:10:00,5.28,5.28,5.27,5.27,493600.0,4.907,4.907,4.8977,4.8977,493600.0
2010-10-22 11:15:00,5.27,5.27,5.26,5.27,1010400.0,4.8977,4.8977,4.8884,4.8977,1010400.0
2010-10-22 11:20:00,5.27,5.28,5.27,5.27,446400.0,4.8977,4.907,4.8977,4.8977,446400.0
2010-10-22 11:25:00,5.27,5.27,5.26,5.27,434400.0,4.8977,4.8977,4.8884,4.8977,434400.0
2010-10-22 11:30:00,5.27,5.28,5.27,5.27,374400.0,4.8977,4.907,4.8977,4.8977,374400.0
2010-10-22 11:35:00,5.28,5.28,5.27,5.28,558400.0,4.907,4.907,4.8977,4.907,558400.0
2010-10-22 11:40:00,5.28,5.28,5.28,5.28,403200.0,4.907,4.907,4.907,4.907,403200.0
2010-10-22 11:45:00,5.28,5.28,5.26,5.26,800000.0,4.907,4.907,4.8884,4.8884,800000.0
2010-10-22 11:50:00,5.26,5.27,5.26,5.26,1068800.0,4.8884,4.8977,4.8884,4.8884,1068800.0
2010-10-22 11:55:00,5.26,5.27,5.26,5.26,662400.0,4.8884,4.8977,4.8884,4.8884,662400.0
2010-10-22 12:00:00,5.26,5.27,5.26,5.27,287200.0,4.8884,4.8977,4.8884,4.8977,287200.0
2010-10-22 12:05:00,5.26,5.27,5.26,5.27,540000.0,4.8884,4.8977,4.8884,4.8977,540000.0
2010-10-22 12:10:00,5.27,5.27,5.27,5.27,429600.0,4.8977,4.8977,4.8977,4.8977,429600.0
2010-10-22 12:15:00,5.27,5.27,5.26,5.27,360000.0,4.8977,4.8977,4.8884,4.8977,360000.0
2010-10-22 12:20:00,5.27,5.27,5.27,5.27,249600.0,4.8977,4.8977,4.8977,4.8977,249600.0
2010-10-22 12:25:00,5.27,5.28,5.27,5.28,586400.0,4.8977,4.907,4.8977,4.907,586400.0
2010-10-22 12:30:00,5.28,5.28,5.28,5.28,436000.0,4.907,4.907,4.907,4.907,436000.0
2010-10-22 12:35:00,5.28,5.28,5.28,5.28,369600.0,4.907,4.907,4.907,4.907,369600.0
2010-10-22 12:40:00,5.28,5.28,5.28,5.28,135200.0,4.907,4.907,4.907,4.907,135200.0
2010-10-22 12:45:00,5.28,5.28,5.28,5.28,328000.0,4.907,4.907,4.907,4.907,328000.0
2010-10-22 12:50:00,5.28,5.28,5.27,5.27,280000.0,4.907,4.907,4.8977,4.8977,280000.0
2010-10-22 12:55:00,5.27,5.28,5.27,5.28,314400.0,4.8977,4.907,4.8977,4.907,314400.0
2010-10-22 13:00:00,5.28,5.28,5.27,5.27,333600.0,4.907,4.907,4.8977,4.8977,333600.0
2010-10-22 13:05:00,5.27,5.27,5.27,5.27,580800.0,4.8977,4.8977,4.8977,4.8977,580800.0
2010-10-22 13:10:00,5.27,5.27,5.27,5.27,171200.0,4.8977,4.8977,4.8977,4.8977,171200.0
2010-10-22 13:15:00,5.28,5.28,5.28,5.28,1176000.0,4.907,4.907,4.907,4.907,1176000.0
2010-10-22 13:20:00,5.28,5.28,5.27,5.27,1012800.0,4.907,4.907,4.8977,4.8977,1012800.0
2010-10-22 13:25:00,5.27,5.28,5.27,5.28,403200.0,4.8977,4.907,4.8977,4.907,403200.0
2010-10-22 13:30:00,5.28,5.28,5.27,5.27,160800.0,4.907,4.907,4.8977,4.8977,160800.0
2010-10-22 13:35:00,5.27,5.27,5.27,5.27,284800.0,4.8977,4.8977,4.8977,4.8977,284800.0
2010-10-22 13:40:00,5.27,5.28,5.27,5.27,32800.0,4.8977,4.907,4.8977,4.8977,32800.0
2010-10-22 13:45:00,5.27,5.28,5.27,5.27,303200.0,4.8977,4.907,4.8977,4.8977,303200.0
2010-10-22 13:50:00,5.27,5.27,5.27,5.27,596000.0,4.8977,4.8977,4.8977,4.8977,596000.0
2010-10-22 13:55:00,5.27,5.27,5.26,5.26,686400.0,4.8977,4.8977,4.8884,4.8884,686400.0
2010-10-22 14:00:00,5.26,5.26,5.26,5.26,1060800.0,4.8884,4.8884,4.8884,4.8884,1060800.0
2010-10-22 14:05:00,5.26,5.27,5.26,5.27,1024000.0,4.8884,4.8977,4.8884,4.8977,1024000.0
2010-10-22 14:10:00,5.27,5.27,5.27,5.27,338400.0,4.8977,4.8977,4.8977,4.8977,338400.0
2010-10-22 14:15:00,5.27,5.28,5.27,5.27,359200.0,4.8977,4.907,4.8977,4.8977,359200.0
2010-10-22 14:20:00,5.27,5.28,5.27,5.27,412000.0,4.8977,4.907,4.8977,4.8977,412000.0
2010-10-22 14:25:00,5.27,5.28,5.27,5.28,620000.0,4.8977,4.907,4.8977,4.907,620000.0
2010-10-22 14:30:00,5.28,5.28,5.27,5.27,1306400.0,4.907,4.907,4.8977,4.8977,1306400.0
2010-10-22 14:35:00,5.27,5.28,5.27,5.27,413600.0,4.8977,4.907,4.8977,4.8977,413600.0
2010-10-22 14:40:00,5.27,5.28,5.27,5.27,314400.0,4.8977,4.907,4.8977,4.8977,314400.0
2010-10-22 14:45:00,5.27,5.28,5.27,5.27,556000.0,4.8977,4.907,4.8977,4.8977,556000.0
2010-10-22 14:50:00,5.27,5.28,5.27,5.27,413600.0,4.8977,4.907,4.8977,4.8977,413600.0
2010-10-22 14:55:00,5.27,5.27,5.27,5.27,723200.0,4.8977,4.8977,4.8977,4.8977,723200.0
2010-10-22 15:00:00,5.27,5.27,5.27,5.27,451200.0,4.8977,4.8977,4.8977,4.8977,451200.0
2010-10-22 15:05:00,5.27,5.28,5.27,5.28,1102400.0,4.8977,4.907,4.8977,4.907,1102400.0
2010-10-22 15:10:00,5.28,5.28,5.27,5.27,587200.0,4.907,4.907,4.8977,4.8977,587200.0
2010-10-22 15:15:00,5.27,5.27,5.27,5.27,443200.0,4.8977,4.8977,4.8977,4.8977,443200.0
2010-10-22 15:20:00,5.27,5.28,5.27,5.28,616000.0,4.8977,4.907,4.8977,4.907,616000.0
2010-10-22 15:25:00,5.28,5.28,5.27,5.28,393600.0,4.907,4.907,4.8977,4.907,393600.0
2010-10-22 15:30:00,5.28,5.28,5.27,5.28,197600.0,4.907,4.907,4.8977,4.907,197600.0
2010-10-22 15:35:00,5.28,5.28,5.27,5.27,524800.0,4.907,4.907,4.8977,4.8977,524800.0
2010-10-22 15:40:00,5.27,5.27,5.27,5.27,1284800.0,4.8977,4.8977,4.8977,4.8977,1284800.0
2010-10-22 15:45:00,5.27,5.28,5.27,5.28,1238400.0,4.8977,4.907,4.8977,4.907,1238400.0
2010-10-22 15:50:00,5.28,5.29,5.28,5.28,2016000.0,4.907,4.9163,4.907,4.907,2016000.0
2010-10-22 15:55:00,5.28,5.29,5.27,5.29,4724000.0,4.907,4.9163,4.8977,4.9163,4724000.0
2010-10-25 09:30:00,5.35,5.37,5.35,5.37,2516800.0,4.972,4.9906,4.972,4.9906,2516800.0
2010-10-25 09:35:00,5.37,5.38,5.37,5.37,2769600.0,4.9906,4.9999,4.9906,4.9906,2769600.0
2010-10-25 09:40:00,5.38,5.39,5.38,5.38,2664800.0,4.9999,5.0092,4.9999,4.9999,2664800.0
2010-10-25 09:45:00,5.38,5.38,5.37,5.38,1481600.0,4.9999,4.9999,4.9906,4.9999,1481600.0
2010-10-25 09:50:00,5.38,5.39,5.38,5.39,1580800.0,4.9999,5.0092,4.9999,5.0092,1580800.0
2010-10-25 09:55:00,5.39,5.4,5.38,5.39,2154400.0,5.0092,5.0185,4.9999,5.0092,2154400.0
2010-10-25 10:00:00,5.39,5.41,5.38,5.39,4693600.0,5.0092,5.0278,4.9999,5.0092,4693600.0
2010-10-25 10:05:00,5.39,5.4,5.38,5.38,1733600.0,5.0092,5.0185,4.9999,4.9999,1733600.0
2010-10-25 10:10:00,5.38,5.39,5.38,5.38,2101600.0,4.9999,5.0092,4.9999,4.9999,2101600.0
2010-10-25 10:15:00,5.38,5.39,5.38,5.38,1803200.0,4.9999,5.0092,4.9999,4.9999,1803200.0
2010-10-25 10:20:00,5.38,5.39,5.38,5.38,1004000.0,4.9999,5.0092,4.9999,4.9999,1004000.0
2010-10-25 10:25:00,5.38,5.39,5.38,5.38,2343200.0,4.9999,5.0092,4.9999,4.9999,2343200.0
2010-10-25 10:30:00,5.38,5.39,5.36,5.37,2566400.0,4.9999,5.0092,4.9813,4.9906,2566400.0
2010-10-25 10:35:00,5.37,5.37,5.35,5.36,1974400.0,4.9906,4.9906,4.972,4.9813,1974400.0
2010-10-25 10:40:00,5.36,5.36,5.34,5.35,4788000.0,4.9813,4.9813,4.9627,4.972,4788000.0
2010-10-25 10:45:00,5.35,5.36,5.34,5.35,1448000.0,4.972,4.9813,4.9627,4.972,1448000.0
2010-10-25 10:50:00,5.35,5.36,5.35,5.35,1193600.0,4.972,4.9813,4.972,4.972,1193600.0
2010-10-25 10:55:00,5.35,5.36,5.34,5.35,1443200.0,4.972,4.9813,4.9627,4.972,1443200.0
2010-10-25 11:00:00,5.35,5.35,5.34,5.34,1946400.0,4.972,4.972,4.9627,4.9627,1946400.0
2010-10-25 11:05:00,5.34,5.35,5.33,5.35,2480800.0,4.9627,4.972,4.9534,4.972,2480800.0
2010-10-25 11:10:00,5.35,5.35,5.34,5.35,920000.0,4.972,4.972,4.9627,4.972,920000.0
2010-10-25 11:15:00,5.35,5.35,5.34,5.35,1371200.0,4.972,4.972,4.9627,4.972,1371200.0
2010-10-25 11:20:00,5.35,5.36,5.35,5.35,532800.0,4.972,4.9813,4.972,4.972,532800.0
2010-10-25 11:25:00,5.35,5.36,5.35,5.36,1199200.0,4.972,4.9813,4.972,4.9813,1199200.0
2010-10-25 11:30:00,5.36,5.36,5.35,5.36,1360000.0,4.9813,4.9813,4.972,4.9813,1360000.0
2010-10-25 11:35:00,5.36,5.36,5.35,5.36,679200.0,4.9813,4.9813,4.972,4.9813,679200.0
2010-10-25 11:40:00,5.36,5.36,5.35,5.35,576800.0,4.9813,4.9813,4.972,4.972,576800.0
2010-10-25 11:45:00,5.35,5.36,5.35,5.36,281600.0,4.972,4.9813,4.972,4.9813,281600.0
2010-10-25 11:50:00,5.36,5.36,5.34,5.34,1411200.0,4.9813,4.9813,4.9627,4.9627,1411200.0
2010-10-25 11:55:00,5.34,5.35,5.34,5.35,828000.0,4.9627,4.972,4.9627,4.972,828000.0
2010-10-25 12:00:00,5.35,5.35,5.34,5.34,276800.0,4.972,4.972,4.9627,4.9627,276800.0
2010-10-25 12:05:00,5.34,5.34,5.34,5.34,805600.0,4.9627,4.9627,4.9627,4.9627,805600.0
2010-10-25 12:10:00,5.34,5.35,5.34,5.34,246400.0,4.9627,4.972,4.9627,4.9627,246400.0
2010-10-25 12:15:00,5.34,5.35,5.33,5.33,656800.0,4.9627,4.972,4.9534,4.9534,656800.0
2010-10-25 12:20:00,5.33,5.34,5.32,5.32,1818400.0,4.9534,4.9627,4.9441,4.9441,1818400.0
2010-10-25 12:25:00,5.32,5.33,5.32,5.33,660800.0,4.9441,4.9534,4.9441,4.9534,660800.0
2010-10-25 12:30:00,5.33,5.33,5.32,5.32,578400.0,4.9534,4.9534,4.9441,4.9441,578400.0
2010-10-25 12:35:00,5.32,5.33,5.32,5.33,680800.0,4.9441,4.9534,4.9441,4.9534,680800.0
2010-10-25 12:40:00,5.33,5.33,5.33,5.33,1004800.0,4.9534,4.9534,4.9534,4.9534,1004800.0
2010-10-25 12:45:00,5.33,5.33,5.33,5.33,340800.0,4.9534,4.9534,4.9534,4.9534,340800.0
2010-10-25 12:50:00,5.33,5.33,5.32,5.33,404000.0,4.9534,4.9534,4.9441,4.9534,404000.0
2010-10-25 12:55:00,5.33,5.33,5.33,5.33,468000.0,4.9534,4.9534,4.9534,4.9534,468000.0
2010-10-25 13:00:00,5.33,5.34,5.32,5.33,1172000.0,4.9534,4.9627,4.9441,4.9534,1172000.0
2010-10-25 13:05:00,5.33,5.34,5.33,5.33,520800.0,4.9534,4.9627,4.9534,4.9534,520800.0
2010-10-25 13:10:00,5.33,5.34,5.33,5.33,595200.0,4.9534,4.9627,4.9534,4.9534,595200.0
2010-10-25 13:15:00,5.33,5.34,5.33,5.34,1308000.0,4.9534,4.9627,4.9534,4.9627,1308000.0
2010-10-25 13:20:00,5.34,5.35,5.34,5.34,825600.0,4.9627,4.972,4.9627,4.9627,825600.0
2010-10-25 13:25:00,5.34,5.35,5.34,5.35,966400.0,4.9627,4.972,4.9627,4.972,966400.0
2010-10-25 13:30:00,5.35,5.35,5.34,5.34,744800.0,4.972,4.972,4.9627,4.9627,744800.0
2010-10-25 13:35:00,5.34,5.35,5.34,5.34,630400.0,4.9627,4.972,4.9627,4.9627,630400.0
2010-10-25 13:40:00,5.34,5.35,5.34,5.35,480000.0,4.9627,4.972,4.9627,4.972,480000.0
2010-10-25 13:45:00,5.35,5.35,5.34,5.34,477600.0,4.972,4.972,4.9627,4.9627,477600.0
2010-10-25 13:50:00,5.34,5.34,5.34,5.34,984800.0,4.9627,4.9627,4.9627,4.9627,984800.0
2010-10-25 13:55:00,5.34,5.34,5.33,5.34,572800.0,4.9627,4.9627,4.9534,4.9627,572800.0
2010-10-25 14:00:00,5.34,5.34,5.34,5.34,400800.0,4.9627,4.9627,4.9627,4.9627,400800.0
2010-10-25 14:05:00,5.34,5.35,5.34,5.35,345600.0,4.9627,4.972,4.9627,4.972,345600.0
2010-10-25 14:10:00,5.35,5.35,5.34,5.34,481600.0,4.972,4.972,4.9627,4.9627,481600.0
2010-10-25 14:15:00,5.34,5.34,5.34,5.34,356800.0,4.9627,4.9627,4.9627,4.9627,356800.0
2010-10-25 14:20:00,5.34,5.35,5.34,5.34,200000.0,4.9627,4.972,4.9627,4.9627,200000.0
2010-10-25 14:25:00,5.35,5.35,5.34,5.34,262400.0,4.972,4.972,4.9627,4.9627,262400.0
2010-10-25 14:30:00,5.34,5.35,5.34,5.34,966400.0,4.9627,4.972,4.9627,4.9627,966400.0
2010-10-25 14:35:00,5.34,5.34,5.32,5.33,2266400.0,4.9627,4.9627,4.9441,4.9534,2266400.0
2010-10-25 14:40:00,5.33,5.33,5.32,5.33,1024000.0,4.9534,4.9534,4.9441,4.9534,1024000.0
2010-10-25 14:45:00,5.33,5.33,5.33,5.33,318400.0,4.9534,4.9534,4.9534,4.9534,318400.0
2010-10-25 14:50:00,5.33,5.34,5.33,5.34,664800.0,4.9534,4.9627,4.9534,4.9627,664800.0
2010-10-25 14:55:00,5.34,5.34,5.34,5.34,169600.0,4.9627,4.9627,4.9627,4.9627,169600.0
2010-10-25 15:00:00,5.34,5.35,5.34,5.34,1504800.0,4.9627,4.972,4.9627,4.9627,1504800.0
2010-10-25 15:05:00,5.34,5.35,5.34,5.34,655200.0,4.9627,4.972,4.9627,4.9627,655200.0
2010-10-25 15:10:00,5.35,5.35,5.34,5.34,360800.0,4.972,4.972,4.9627,4.9627,360800.0
2010-10-25 15:15:00,5.34,5.35,5.34,5.35,758400.0,4.9627,4.972,4.9627,4.972,758400.0
2010-10-25 15:20:00,5.35,5.36,5.35,5.36,1275200.0,4.972,4.9813,4.972,4.9813,1275200.0
2010-10-25 15:25:00,5.36,5.37,5.36,5.36,2068000.0,4.9813,4.9906,4.9813,4.9813,2068000.0
2010-10-25 15:30:00,5.36,5.36,5.35,5.35,1785600.0,4.9813,4.9813,4.972,4.972,1785600.0
2010-10-25 15:35:00,5.35,5.36,5.33,5.33,2301600.0,4.972,4.9813,4.9534,4.9534,2301600.0
2010-10-25 15:40:00,5.33,5.35,5.33,5.34,1404000.0,4.9534,4.972,4.9534,4.9627,1404000.0
2010-10-25 15:45:00,5.34,5.34,5.31,5.32,4420800.0,4.9627,4.9627,4.9348,4.9441,4420800.0
2010-10-25 15:50:00,5.32,5.32,5.31,5.32,2358400.0,4.9441,4.9441,4.9348,4.9441,2358400.0
2010-10-25 15:55:00,5.32,5.32,5.31,5.31,4852000.0,4.9441,4.9441,4.9348,4.9348,4852000.0
2010-10-26 09:30:00,5.26,5.26,5.25,5.26,4269600.0,4.8884,4.8884,4.8791,4.8884,4269600.0
2010-10-26 09:35:00,5.26,5.26,5.24,5.26,4189600.0,4.8884,4.8884,4.8698,4.8884,4189600.0
2010-10-26 09:40:00,5.26,5.26,5.25,5.26,2348800.0,4.8884,4.8884,4.8791,4.8884,2348800.0
2010-10-26 09:45:00,5.26,5.27,5.25,5.27,3176000.0,4.8884,4.8977,4.8791,4.8977,3176000.0
2010-10-26 09:50:00,5.27,5.27,5.26,5.26,1678400.0,4.8977,4.8977,4.8884,4.8884,1678400.0
2010-10-26 09:55:00,5.26,5.27,5.26,5.26,656800.0,4.8884,4.8977,4.8884,4.8884,656800.0
2010-10-26 10:00:00,5.27,5.29,5.26,5.28,5480000.0,4.8977,4.9163,4.8884,4.907,5480000.0
2010-10-26 10:05:00,5.28,5.29,5.27,5.28,2222400.0,4.907,4.9163,4.8977,4.907,2222400.0
2010-10-26 10:10:00,5.28,5.29,5.28,5.28,1785600.0,4.907,4.9163,4.907,4.907,1785600.0
2010-10-26 10:15:00,5.28,5.3,5.28,5.3,2014400.0,4.907,4.9255,4.907,4.9255,2014400.0
2010-10-26 10:20:00,5.3,5.31,5.3,5.31,1724000.0,4.9255,4.9348,4.9255,4.9348,1724000.0
2010-10-26 10:25:00,5.31,5.31,5.3,5.3,1780800.0,4.9348,4.9348,4.9255,4.9255,1780800.0
2010-10-26 10:30:00,5.3,5.31,5.3,5.3,1396800.0,4.9255,4.9348,4.9255,4.9255,1396800.0
2010-10-26 10:35:00,5.3,5.3,5.29,5.29,2933600.0,4.9255,4.9255,4.9163,4.9163,2933600.0
2010-10-26 10:40:00,5.29,5.29,5.28,5.28,1520800.0,4.9163,4.9163,4.907,4.907,1520800.0
2010-10-26 10:45:00,5.28,5.29,5.28,5.29,1428800.0,4.907,4.9163,4.907,4.9163,1428800.0
2010-10-26 10:50:00,5.29,5.29,5.29,5.29,675200.0,4.9163,4.9163,4.9163,4.9163,675200.0
2010-10-26 10:55:00,5.29,5.31,5.29,5.3,1673600.0,4.9163,4.9348,4.9163,4.9255,1673600.0
2010-10-26 11:00:00,5.3,5.31,5.3,5.3,2619200.0,4.9255,4.9348,4.9255,4.9255,2619200.0
2010-10-26 11:05:00,5.3,5.3,5.28,5.28,2264000.0,4.9255,4.9255,4.907,4.907,2264000.0
2010-10-26 11:10:00,5.28,5.29,5.28,5.29,1269600.0,4.907,4.9163,4.907,4.9163,1269600.0
2010-10-26 11:15:00,5.29,5.3,5.29,5.3,1065600.0,4.9163,4.9255,4.9163,4.9255,1065600.0
2010-10-26 11:20:00,5.3,5.32,5.3,5.32,2316800.0,4.9255,4.9441,4.9255,4.9441,2316800.0
2010-10-26 11:25:00,5.32,5.32,5.31,5.31,1420800.0,4.9441,4.9441,4.9348,4.9348,1420800.0
2010-10-26 11:30:00,5.31,5.31,5.3,5.3,913600.0,4.9348,4.9348,4.9255,4.9255,913600.0
2010-10-26 11:35:00,5.3,5.31,5.3,5.3,407200.0,4.9255,4.9348,4.9255,4.9255,407200.0
2010-10-26 11:40:00,5.3,5.3,5.3,5.3,608000.0,4.9255,4.9255,4.9255,4.9255,608000.0
2010-10-26 11:45:00,5.3,5.31,5.3,5.3,495200.0,4.9255,4.9348,4.9255,4.9255,495200.0
2010-10-26 11:50:00,5.3,5.31,5.3,5.31,890400.0,4.9255,4.9348,4.9255,4.9348,890400.0
2010-10-26 11:55:00,5.31,5.31,5.31,5.31,490400.0,4.9348,4.9348,4.9348,4.9348,490400.0
2010-10-26 12:00:00,5.31,5.32,5.31,5.31,1592800.0,4.9348,4.9441,4.9348,4.9348,1592800.0
2010-10-26 12:05:00,5.31,5.31,5.3,5.31,725600.0,4.9348,4.9348,4.9255,4.9348,725600.0
2010-10-26 12:10:00,5.31,5.32,5.31,5.32,1444800.0,4.9348,4.9441,4.9348,4.9441,1444800.0
2010-10-26 12:15:00,5.32,5.32,5.31,5.32,796800.0,4.9441,4.9441,4.9348,4.9441,796800.0
2010-10-26 12:20:00,5.32,5.32,5.31,5.32,862400.0,4.9441,4.9441,4.9348,4.9441,862400.0
2010-10-26 12:25:00,5.32,5.32,5.31,5.31,710400.0,4.9441,4.9441,4.9348,4.9348,710400.0
2010-10-26 12:30:00,5.31,5.31,5.31,5.31,555200.0,4.9348,4.9348,4.9348,4.9348,555200.0
2010-10-26 12:35:00,5.31,5.31,5.31,5.31,859200.0,4.9348,4.9348,4.9348,4.9348,859200.0
2010-10-26 12:40:00,5.31,5.31,5.3,5.3,948800.0,4.9348,4.9348,4.9255,4.9255,948800.0
2010-10-26 12:45:00,5.3,5.3,5.3,5.3,408800.0,4.9255,4.9255,4.9255,4.9255,408800.0
2010-10-26 12:50:00,5.3,5.31,5.3,5.3,376000.0,4.9255,4.9348,4.9255,4.9255,376000.0
2010-10-26 12:55:00,5.3,5.31,5.3,5.3,324000.0,4.9255,4.9348,4.9255,4.9255,324000.0
2010-10-26 13:00:00,5.31,5.31,5.31,5.31,350400.0,4.9348,4.9348,4.9348,4.9348,350400.0
2010-10-26 13:05:00,5.31,5.31,5.31,5.31,624000.0,4.9348,4.9348,4.9348,4.9348,624000.0
2010-10-26 13:10:00,5.31,5.32,5.31,5.32,1172800.0,4.9348,4.9441,4.9348,4.9441,1172800.0
2010-10-26 13:15:00,5.32,5.32,5.31,5.31,1412800.0,4.9441,4.9441,4.9348,4.9348,1412800.0
2010-10-26 13:20:00,5.31,5.32,5.31,5.31,604000.0,4.9348,4.9441,4.9348,4.9348,604000.0
2010-10-26 13:25:00,5.31,5.32,5.3,5.3,1200000.0,4.9348,4.9441,4.9255,4.9255,1200000.0
2010-10-26 13:30:00,5.3,5.31,5.3,5.3,586400.0,4.9255,4.9348,4.9255,4.9255,586400.0
2010-10-26 13:35:00,5.31,5.31,5.3,5.3,463200.0,4.9348,4.9348,4.9255,4.9255,463200.0
2010-10-26 13:40:00,5.3,5.31,5.3,5.31,558400.0,4.9255,4.9348,4.9255,4.9348,558400.0
2010-10-26 13:45:00,5.31,5.31,5.3,5.3,168800.0,4.9348,4.9348,4.9255,4.9255,168800.0
2010-10-26 13:50:00,5.31,5.31,5.29,5.29,1841600.0,4.9348,4.9348,4.9163,4.9163,1841600.0
2010-10-26 13:55:00,5.29,5.29,5.28,5.29,1549600.0,4.9163,4.9163,4.907,4.9163,1549600.0
2010-10-26 14:00:00,5.29,5.3,5.28,5.28,1480800.0,4.9163,4.9255,4.907,4.907,1480800.0
2010-10-26 14:05:00,5.29,5.29,5.27,5.28,3162400.0,4.9163,4.9163,4.8977,4.907,3162400.0
2010-10-26 14:10:00,5.28,5.28,5.27,5.28,1345600.0,4.907,4.907,4.8977,4.907,1345600.0
2010-10-26 14:15:00,5.28,5.29,5.28,5.29,1073600.0,4.907,4.9163,4.907,4.9163,1073600.0
2010-10-26 14:20:00,5.29,5.29,5.28,5.28,1139200.0,4.9163,4.9163,4.907,4.907,1139200.0
2010-10-26 14:25:00,5.28,5.29,5.28,5.29,1050400.0,4.907,4.9163,4.907,4.9163,1050400.0
2010-10-26 14:30:00,5.29,5.29,5.28,5.28,1102400.0,4.9163,4.9163,4.907,4.907,1102400.0
2010-10-26 14:35:00,5.28,5.3,5.28,5.3,1383200.0,4.907,4.9255,4.907,4.9255,1383200.0
2010-10-26 14:40:00,5.3,5.3,5.29,5.29,607200.0,4.9255,4.9255,4.9163,4.9163,607200.0
2010-10-26 14:45:00,5.29,5.3,5.29,5.3,1025600.0,4.9163,4.9255,4.9163,4.9255,1025600.0
2010-10-26 14:50:00,5.3,5.3,5.3,5.3,1117600.0,4.9255,4.9255,4.9255,4.9255,1117600.0
2010-10-26 14:55:00,5.3,5.31,5.3,5.3,813600.0,4.9255,4.9348,4.9255,4.9255,813600.0
2010-10-26 15:00:00,5.3,5.31,5.3,5.3,611200.0,4.9255,4.9348,4.9255,4.9255,611200.0
2010-10-26 15:05:00,5.31,5.31,5.3,5.31,1127200.0,4.9348,4.9348,4.9255,4.9348,1127200.0
2010-10-26 15:10:00,5.31,5.31,5.3,5.31,1046400.0,4.9348,4.9348,4.9255,4.9348,1046400.0
2010-10-26 15:15:00,5.3,5.32,5.3,5.32,1372000.0,4.9255,4.9441,4.9255,4.9441,1372000.0
2010-10-26 15:20:00,5.32,5.33,5.32,5.32,3128800.0,4.9441,4.9534,4.9441,4.9441,3128800.0
2010-10-26 15:25:00,5.32,5.33,5.31,5.31,1670400.0,4.9441,4.9534,4.9348,4.9348,1670400.0
2010-10-26 15:30:00,5.31,5.32,5.31,5.32,1622400.0,4.9348,4.9441,4.9348,4.9441,1622400.0
2010-10-26 15:35:00,5.32,5.32,5.31,5.31,1432800.0,4.9441,4.9441,4.9348,4.9348,1432800.0
2010-10-26 15:40:00,5.31,5.32,5.31,5.31,2292800.0,4.9348,4.9441,4.9348,4.9348,2292800.0
2010-10-26 15:45:00,5.31,5.31,5.3,5.31,2379200.0,4.9348,4.9348,4.9255,4.9348,2379200.0
2010-10-26 15:50:00,5.31,5.31,5.3,5.31,2071200.0,4.9348,4.9348,4.9255,4.9348,2071200.0
2010-10-26 15:55:00,5.31,5.31,5.31,5.31,3288000.0,4.9348,4.9348,4.9348,4.9348,3288000.0
2010-10-27 09:30:00,5.24,5.25,5.23,5.25,3409600.0,4.8698,4.8791,4.8605,4.8791,3409600.0
2010-10-27 09:35:00,5.25,5.26,5.24,5.26,3304000.0,4.8791,4.8884,4.8698,4.8884,3304000.0
2010-10-27 09:40:00,5.26,5.27,5.25,5.25,1884800.0,4.8884,4.8977,4.8791,4.8791,1884800.0
2010-10-27 09:45:00,5.26,5.26,5.24,5.26,2087200.0,4.8884,4.8884,4.8698,4.8884,2087200.0
2010-10-27 09:50:00,5.26,5.27,5.26,5.26,1982400.0,4.8884,4.8977,4.8884,4.8884,1982400.0
2010-10-27 09:55:00,5.26,5.27,5.26,5.27,1272800.0,4.8884,4.8977,4.8884,4.8977,1272800.0
2010-10-27 10:00:00,5.27,5.28,5.25,5.26,3026400.0,4.8977,4.907,4.8791,4.8884,3026400.0
2010-10-27 10:05:00,5.26,5.26,5.24,5.25,1848800.0,4.8884,4.8884,4.8698,4.8791,1848800.0
2010-10-27 10:10:00,5.25,5.26,5.25,5.26,1613600.0,4.8791,4.8884,4.8791,4.8884,1613600.0
2010-10-27 10:15:00,5.26,5.27,5.25,5.25,1444000.0,4.8884,4.8977,4.8791,4.8791,1444000.0
2010-10-27 10:20:00,5.25,5.25,5.22,5.22,2692800.0,4.8791,4.8791,4.8512,4.8512,2692800.0
2010-10-27 10:25:00,5.22,5.23,5.22,5.22,3023200.0,4.8512,4.8605,4.8512,4.8512,3023200.0
2010-10-27 10:30:00,5.22,5.24,5.21,5.23,2280800.0,4.8512,4.8698,4.8419,4.8605,2280800.0
2010-10-27 10:35:00,5.23,5.23,5.22,5.23,1288000.0,4.8605,4.8605,4.8512,4.8605,1288000.0
2010-10-27 10:40:00,5.23,5.24,5.22,5.23,728800.0,4.8605,4.8698,4.8512,4.8605,728800.0
2010-10-27 10:45:00,5.23,5.24,5.22,5.23,1247200.0,4.8605,4.8698,4.8512,4.8605,1247200.0
2010-10-27 10:50:00,5.23,5.23,5.21,5.23,2606400.0,4.8605,4.8605,4.8419,4.8605,2606400.0
2010-10-27 10:55:00,5.23,5.23,5.21,5.21,2993600.0,4.8605,4.8605,4.8419,4.8419,2993600.0
2010-10-27 11:00:00,5.21,5.21,5.2,5.21,2324800.0,4.8419,4.8419,4.8326,4.8419,2324800.0
2010-10-27 11:05:00,5.21,5.21,5.19,5.2,3196800.0,4.8419,4.8419,4.8233,4.8326,3196800.0
2010-10-27 11:10:00,5.2,5.2,5.19,5.2,2614400.0,4.8326,4.8326,4.8233,4.8326,2614400.0
2010-10-27 11:15:00,5.2,5.21,5.2,5.21,1834400.0,4.8326,4.8419,4.8326,4.8419,1834400.0
2010-10-27 11:20:00,5.21,5.21,5.2,5.21,985600.0,4.8419,4.8419,4.8326,4.8419,985600.0
2010-10-27 11:25:00,5.21,5.21,5.2,5.2,1105600.0,4.8419,4.8419,4.8326,4.8326,1105600.0
2010-10-27 11:30:00,5.2,5.21,5.2,5.21,842400.0,4.8326,4.8419,4.8326,4.8419,842400.0
2010-10-27 11:35:00,5.21,5.22,5.21,5.22,1472800.0,4.8419,4.8512,4.8419,4.8512,1472800.0
2010-10-27 11:40:00,5.22,5.22,5.22,5.22,1780800.0,4.8512,4.8512,4.8512,4.8512,1780800.0
2010-10-27 11:45:00,5.22,5.22,5.22,5.22,1352800.0,4.8512,4.8512,4.8512,4.8512,1352800.0
2010-10-27 11:50:00,5.22,5.23,5.22,5.23,923200.0,4.8512,4.8605,4.8512,4.8605,923200.0
2010-10-27 11:55:00,5.23,5.23,5.22,5.22,483200.0,4.8605,4.8605,4.8512,4.8512,483200.0
2010-10-27 12:00:00,5.22,5.23,5.22,5.22,668000.0,4.8512,4.8605,4.8512,4.8512,668000.0
2010-10-27 12:05:00,5.22,5.22,5.21,5.22,600000.0,4.8512,4.8512,4.8419,4.8512,600000.0
2010-10-27 12:10:00,5.22,5.22,5.22,5.22,633600.0,4.8512,4.8512,4.8512,4.8512,633600.0
2010-10-27 12:15:00,5.22,5.22,5.21,5.21,424800.0,4.8512,4.8512,4.8419,4.8419,424800.0
2010-10-27 12:20:00,5.21,5.21,5.21,5.21,471200.0,4.8419,4.8419,4.8419,4.8419,471200.0
2010-10-27 12:25:00,5.21,5.22,5.21,5.21,407200.0,4.8419,4.8512,4.8419,4.8419,407200.0
2010-10-27 12:30:00,5.21,5.22,5.21,5.21,199200.0,4.8419,4.8512,4.8419,4.8419,199200.0
2010-10-27 12:35:00,5.21,5.21,5.21,5.21,684800.0,4.8419,4.8419,4.8419,4.8419,684800.0
2010-10-27 12:40:00,5.21,5.21,5.2,5.2,588000.0,4.8419,4.8419,4.8326,4.8326,588000.0
2010-10-27 12:45:00,5.2,5.21,5.2,5.21,616000.0,4.8326,4.8419,4.8326,4.8419,616000.0
2010-10-27 12:50:00,5.21,5.21,5.21,5.21,372000.0,4.8419,4.8419,4.8419,4.8419,372000.0
2010-10-27 12:55:00,5.21,5.21,5.21,5.21,192800.0,4.8419,4.8419,4.8419,4.8419,192800.0
2010-10-27 13:00:00,5.21,5.22,5.21,5.21,791200.0,4.8419,4.8512,4.8419,4.8419,791200.0
2010-10-27 13:05:00,5.21,5.22,5.21,5.21,853600.0,4.8419,4.8512,4.8419,4.8419,853600.0
2010-10-27 13:10:00,5.21,5.21,5.2,5.2,797600.0,4.8419,4.8419,4.8326,4.8326,797600.0
2010-10-27 13:15:00,5.2,5.2,5.18,5.19,3357600.0,4.8326,4.8326,4.814,4.8233,3357600.0
2010-10-27 13:20:00,5.2,5.2,5.19,5.2,1385600.0,4.8326,4.8326,4.8233,4.8326,1385600.0
2010-10-27 13:25:00,5.2,5.21,5.19,5.21,1500800.0,4.8326,4.8419,4.8233,4.8419,1500800.0
2010-10-27 13:30:00,5.21,5.21,5.2,5.2,664000.0,4.8419,4.8419,4.8326,4.8326,664000.0
2010-10-27 13:35:00,5.2,5.21,5.2,5.21,657600.0,4.8326,4.8419,4.8326,4.8419,657600.0
2010-10-27 13:40:00,5.21,5.21,5.2,5.21,656800.0,4.8419,4.8419,4.8326,4.8419,656800.0
2010-10-27 13:45:00,5.21,5.22,5.21,5.22,558400.0,4.8419,4.8512,4.8419,4.8512,558400.0
2010-10-27 13:50:00,5.22,5.22,5.21,5.21,362400.0,4.8512,4.8512,4.8419,4.8419,362400.0
2010-10-27 13:55:00,5.21,5.23,5.21,5.23,704000.0,4.8419,4.8605,4.8419,4.8605,704000.0
2010-10-27 14:00:00,5.23,5.23,5.22,5.23,1059200.0,4.8605,4.8605,4.8512,4.8605,1059200.0
2010-10-27 14:05:00,5.23,5.24,5.23,5.24,936000.0,4.8605,4.8698,4.8605,4.8698,936000.0
2010-10-27 14:10:00,5.23,5.24,5.23,5.23,1396800.0,4.8605,4.8698,4.8605,4.8605,1396800.0
2010-10-27 14:15:00,5.23,5.24,5.23,5.23,1052800.0,4.8605,4.8698,4.8605,4.8605,1052800.0
2010-10-27 14:20:00,5.23,5.23,5.22,5.23,1130400.0,4.8605,4.8605,4.8512,4.8605,1130400.0
2010-10-27 14:25:00,5.23,5.23,5.22,5.22,374400.0,4.8605,4.8605,4.8512,4.8512,374400.0
2010-10-27 14:30:00,5.22,5.23,5.22,5.22,908800.0,4.8512,4.8605,4.8512,4.8512,908800.0
2010-10-27 14:35:00,5.23,5.24,5.22,5.24,1994400.0,4.8605,4.8698,4.8512,4.8698,1994400.0
2010-10-27 14:40:00,5.24,5.25,5.24,5.25,1680000.0,4.8698,4.8791,4.8698,4.8791,1680000.0
2010-10-27 14:45:00,5.25,5.26,5.24,5.25,1540000.0,4.8791,4.8884,4.8698,4.8791,1540000.0
2010-10-27 14:50:00,5.25,5.25,5.24,5.25,1261600.0,4.8791,4.8791,4.8698,4.8791,1261600.0
2010-10-27 14:55:00,5.25,5.26,5.24,5.25,2103200.0,4.8791,4.8884,4.8698,4.8791,2103200.0
2010-10-27 15:00:00,5.25,5.25,5.24,5.24,616800.0,4.8791,4.8791,4.8698,4.8698,616800.0
2010-10-27 15:05:00,5.24,5.25,5.24,5.25,854400.0,4.8698,4.8791,4.8698,4.8791,854400.0
2010-10-27 15:10:00,5.25,5.25,5.24,5.24,994400.0,4.8791,4.8791,4.8698,4.8698,994400.0
2010-10-27 15:15:00,5.24,5.25,5.24,5.24,588800.0,4.8698,4.8791,4.8698,4.8698,588800.0
2010-10-27 15:20:00,5.24,5.26,5.24,5.26,1687200.0,4.8698,4.8884,4.8698,4.8884,1687200.0
2010-10-27 15:25:00,5.26,5.26,5.25,5.25,1395200.0,4.8884,4.8884,4.8791,4.8791,1395200.0
2010-10-27 15:30:00,5.25,5.26,5.25,5.26,1261600.0,4.8791,4.8884,4.8791,4.8884,1261600.0
2010-10-27 15:35:00,5.26,5.27,5.26,5.27,3181600.0,4.8884,4.8977,4.8884,4.8977,3181600.0
2010-10-27 15:40:00,5.27,5.27,5.26,5.27,1149600.0,4.8977,4.8977,4.8884,4.8977,1149600.0
2010-10-27 15:45:00,5.27,5.27,5.26,5.27,2220000.0,4.8977,4.8977,4.8884,4.8977,2220000.0
2010-10-27 15:50:00,5.27,5.29,5.27,5.29,3610400.0,4.8977,4.9163,4.8977,4.9163,3610400.0
2010-10-27 15:55:00,5.29,5.3,5.28,5.28,5362400.0,4.9163,4.9255,4.907,4.907,5362400.0
2010-10-28 09:30:00,5.34,5.35,5.33,5.35,2246400.0,4.9627,4.972,4.9534,4.972,2246400.0
2010-10-28 09:35:00,5.35,5.35,5.33,5.35,2653600.0,4.972,4.972,4.9534,4.972,2653600.0
2010-10-28 09:40:00,5.35,5.35,5.33,5.33,2219200.0,4.972,4.972,4.9534,4.9534,2219200.0
2010-10-28 09:45:00,5.33,5.34,5.32,5.32,1972000.0,4.9534,4.9627,4.9441,4.9441,1972000.0
2010-10-28 09:50:00,5.32,5.33,5.32,5.33,1622400.0,4.9441,4.9534,4.9441,4.9534,1622400.0
2010-10-28 09:55:00,5.33,5.33,5.32,5.32,1303200.0,4.9534,4.9534,4.9441,4.9441,1303200.0
2010-10-28 10:00:00,5.32,5.33,5.32,5.32,2382400.0,4.9441,4.9534,4.9441,4.9441,2382400.0
2010-10-28 10:05:00,5.32,5.33,5.31,5.33,1889600.0,4.9441,4.9534,4.9348,4.9534,1889600.0
2010-10-28 10:10:00,5.33,5.33,5.31,5.31,1964000.0,4.9534,4.9534,4.9348,4.9348,1964000.0
2010-10-28 10:15:00,5.31,5.31,5.29,5.3,4182400.0,4.9348,4.9348,4.9163,4.9255,4182400.0
2010-10-28 10:20:00,5.3,5.3,5.29,5.29,1713600.0,4.9255,4.9255,4.9163,4.9163,1713600.0
2010-10-28 10:25:00,5.29,5.29,5.27,5.27,3691200.0,4.9163,4.9163,4.8977,4.8977,3691200.0
2010-10-28 10:30:00,5.27,5.27,5.26,5.27,3120000.0,4.8977,4.8977,4.8884,4.8977,3120000.0
2010-10-28 10:35:00,5.27,5.28,5.25,5.26,2556800.0,4.8977,4.907,4.8791,4.8884,2556800.0
2010-10-28 10:40:00,5.26,5.27,5.26,5.27,1572000.0,4.8884,4.8977,4.8884,4.8977,1572000.0
2010-10-28 10:45:00,5.27,5.28,5.26,5.27,1592800.0,4.8977,4.907,4.8884,4.8977,1592800.0
2010-10-28 10:50:00,5.27,5.28,5.27,5.27,2129600.0,4.8977,4.907,4.8977,4.8977,2129600.0
2010-10-28 10:55:00,5.27,5.28,5.27,5.27,904800.0,4.8977,4.907,4.8977,4.8977,904800.0
2010-10-28 11:00:00,5.28,5.28,5.27,5.28,1036000.0,4.907,4.907,4.8977,4.907,1036000.0
2010-10-28 11:05:00,5.28,5.29,5.27,5.29,1584000.0,4.907,4.9163,4.8977,4.9163,1584000.0
2010-10-28 11:10:00,5.29,5.29,5.29,5.29,2658400.0,4.9163,4.9163,4.9163,4.9163,2658400.0
2010-10-28 11:15:00,5.29,5.29,5.28,5.29,844000.0,4.9163,4.9163,4.907,4.9163,844000.0
2010-10-28 11:20:00,5.29,5.29,5.28,5.29,830400.0,4.9163,4.9163,4.907,4.9163,830400.0
2010-10-28 11:25:00,5.29,5.3,5.29,5.29,1892800.0,4.9163,4.9255,4.9163,4.9163,1892800.0
2010-10-28 11:30:00,5.29,5.29,5.28,5.28,1242400.0,4.9163,4.9163,4.907,4.907,1242400.0
2010-10-28 11:35:00,5.28,5.29,5.28,5.28,552000.0,4.907,4.9163,4.907,4.907,552000.0
2010-10-28 11:40:00,5.28,5.29,5.28,5.29,349600.0,4.907,4.9163,4.907,4.9163,349600.0
2010-10-28 11:45:00,5.29,5.29,5.28,5.28,767200.0,4.9163,4.9163,4.907,4.907,767200.0
2010-10-28 11:50:00,5.28,5.28,5.27,5.27,726400.0,4.907,4.907,4.8977,4.8977,726400.0
2010-10-28 11:55:00,5.27,5.27,5.26,5.26,1477600.0,4.8977,4.8977,4.8884,4.8884,1477600.0
2010-10-28 12:00:00,5.26,5.26,5.24,5.25,3648800.0,4.8884,4.8884,4.8698,4.8791,3648800.0
2010-10-28 12:05:00,5.25,5.26,5.25,5.25,796800.0,4.8791,4.8884,4.8791,4.8791,796800.0
2010-10-28 12:10:00,5.25,5.26,5.25,5.25,624000.0,4.8791,4.8884,4.8791,4.8791,624000.0
2010-10-28 12:15:00,5.25,5.26,5.25,5.26,1348000.0,4.8791,4.8884,4.8791,4.8884,1348000.0
2010-10-28 12:20:00,5.26,5.26,5.25,5.25,417600.0,4.8884,4.8884,4.8791,4.8791,417600.0
2010-10-28 12:25:00,5.25,5.25,5.24,5.25,1592800.0,4.8791,4.8791,4.8698,4.8791,1592800.0
2010-10-28 12:30:00,5.24,5.25,5.24,5.25,1496000.0,4.8698,4.8791,4.8698,4.8791,1496000.0
2010-10-28 12:35:00,5.25,5.25,5.24,5.25,899200.0,4.8791,4.8791,4.8698,4.8791,899200.0
2010-10-28 12:40:00,5.25,5.25,5.25,5.25,364800.0,4.8791,4.8791,4.8791,4.8791,364800.0
2010-10-28 12:45:00,5.25,5.25,5.24,5.25,919200.0,4.8791,4.8791,4.8698,4.8791,919200.0
2010-10-28 12:50:00,5.25,5.26,5.25,5.25,899200.0,4.8791,4.8884,4.8791,4.8791,899200.0
2010-10-28 12:55:00,5.25,5.26,5.24,5.24,1009600.0,4.8791,4.8884,4.8698,4.8698,1009600.0
2010-10-28 13:00:00,5.24,5.26,5.24,5.25,1710400.0,4.8698,4.8884,4.8698,4.8791,1710400.0
2010-10-28 13:05:00,5.25,5.27,5.25,5.26,2171200.0,4.8791,4.8977,4.8791,4.8884,2171200.0
2010-10-28 13:10:00,5.26,5.28,5.26,5.28,1793600.0,4.8884,4.907,4.8884,4.907,1793600.0
2010-10-28 13:15:00,5.28,5.3,5.28,5.28,3336000.0,4.907,4.9255,4.907,4.907,3336000.0
2010-10-28 13:20:00,5.28,5.29,5.27,5.27,1732000.0,4.907,4.9163,4.8977,4.8977,1732000.0
2010-10-28 13:25:00,5.27,5.27,5.26,5.27,551200.0,4.8977,4.8977,4.8884,4.8977,551200.0
2010-10-28 13:30:00,5.27,5.28,5.27,5.27,528000.0,4.8977,4.907,4.8977,4.8977,528000.0
2010-10-28 13:35:00,5.27,5.28,5.26,5.28,1545600.0,4.8977,4.907,4.8884,4.907,1545600.0
2010-10-28 13:40:00,5.28,5.28,5.27,5.27,384800.0,4.907,4.907,4.8977,4.8977,384800.0
2010-10-28 13:45:00,5.27,5.27,5.26,5.27,1356000.0,4.8977,4.8977,4.8884,4.8977,1356000.0
2010-10-28 13:50:00,5.27,5.27,5.27,5.27,464800.0,4.8977,4.8977,4.8977,4.8977,464800.0
2010-10-28 13:55:00,5.28,5.28,5.27,5.27,305600.0,4.907,4.907,4.8977,4.8977,305600.0
2010-10-28 14:00:00,5.27,5.28,5.27,5.27,308800.0,4.8977,4.907,4.8977,4.8977,308800.0
2010-10-28 14:05:00,5.27,5.29,5.27,5.28,1300800.0,4.8977,4.9163,4.8977,4.907,1300800.0
2010-10-28 14:10:00,5.28,5.29,5.28,5.29,723200.0,4.907,4.9163,4.907,4.9163,723200.0
2010-10-28 14:15:00,5.29,5.29,5.27,5.28,1426400.0,4.9163,4.9163,4.8977,4.907,1426400.0
2010-10-28 14:20:00,5.28,5.29,5.27,5.29,1980000.0,4.907,4.9163,4.8977,4.9163,1980000.0
2010-10-28 14:25:00,5.29,5.29,5.27,5.28,1688000.0,4.9163,4.9163,4.8977,4.907,1688000.0
2010-10-28 14:30:00,5.28,5.29,5.28,5.28,838400.0,4.907,4.9163,4.907,4.907,838400.0
2010-10-28 14:35:00,5.28,5.29,5.28,5.28,517600.0,4.907,4.9163,4.907,4.907,517600.0
2010-10-28 14:40:00,5.28,5.29,5.27,5.29,1252000.0,4.907,4.9163,4.8977,4.9163,1252000.0
2010-10-28 14:45:00,5.29,5.29,5.28,5.29,1424800.0,4.9163,4.9163,4.907,4.9163,1424800.0
2010-10-28 14:50:00,5.29,5.29,5.28,5.29,356800.0,4.9163,4.9163,4.907,4.9163,356800.0
2010-10-28 14:55:00,5.29,5.29,5.28,5.28,778400.0,4.9163,4.9163,4.907,4.907,778400.0
2010-10-28 15:00:00,5.28,5.29,5.28,5.29,726400.0,4.907,4.9163,4.907,4.9163,726400.0
2010-10-28 15:05:00,5.29,5.3,5.29,5.29,1276800.0,4.9163,4.9255,4.9163,4.9163,1276800.0
2010-10-28 15:10:00,5.29,5.3,5.29,5.29,1458400.0,4.9163,4.9255,4.9163,4.9163,1458400.0
2010-10-28 15:15:00,5.29,5.29,5.28,5.28,1740000.0,4.9163,4.9163,4.907,4.907,1740000.0
2010-10-28 15:20:00,5.28,5.28,5.27,5.27,2696800.0,4.907,4.907,4.8977,4.8977,2696800.0
2010-10-28 15:25:00,5.27,5.28,5.27,5.28,990400.0,4.8977,4.907,4.8977,4.907,990400.0
2010-10-28 15:30:00,5.28,5.3,5.28,5.29,1476000.0,4.907,4.9255,4.907,4.9163,1476000.0
2010-10-28 15:35:00,5.29,5.31,5.29,5.31,3103200.0,4.9163,4.9348,4.9163,4.9348,3103200.0
2010-10-28 15:40:00,5.31,5.31,5.3,5.3,1113600.0,4.9348,4.9348,4.9255,4.9255,1113600.0
2010-10-28 15:45:00,5.3,5.31,5.3,5.31,3266400.0,4.9255,4.9348,4.9255,4.9348,3266400.0
2010-10-28 15:50:00,5.31,5.31,5.3,5.3,2432800.0,4.9348,4.9348,4.9255,4.9255,2432800.0
2010-10-28 15:55:00,5.3,5.3,5.29,5.29,4380000.0,4.9255,4.9255,4.9163,4.9163,4380000.0
2010-10-29 09:30:00,5.28,5.28,5.27,5.28,2727200.0,4.907,4.907,4.8977,4.907,2727200.0
2010-10-29 09:35:00,5.28,5.29,5.27,5.27,2438400.0,4.907,4.9163,4.8977,4.8977,2438400.0
2010-10-29 09:40:00,5.28,5.3,5.27,5.29,3360800.0,4.907,4.9255,4.8977,4.9163,3360800.0
2010-10-29 09:45:00,5.3,5.3,5.28,5.29,1394400.0,4.9255,4.9255,4.907,4.9163,1394400.0
2010-10-29 09:50:00,5.29,5.29,5.28,5.29,738400.0,4.9163,4.9163,4.907,4.9163,738400.0
2010-10-29 09:55:00,5.28,5.28,5.26,5.27,2820800.0,4.907,4.907,4.8884,4.8977,2820800.0
2010-10-29 10:00:00,5.27,5.28,5.26,5.28,2371200.0,4.8977,4.907,4.8884,4.907,2371200.0
2010-10-29 10:05:00,5.28,5.31,5.28,5.3,4255200.0,4.907,4.9348,4.907,4.9255,4255200.0
2010-10-29 10:10:00,5.3,5.31,5.3,5.3,914400.0,4.9255,4.9348,4.9255,4.9255,914400.0
2010-10-29 10:15:00,5.3,5.31,5.3,5.3,1469600.0,4.9255,4.9348,4.9255,4.9255,1469600.0
2010-10-29 10:20:00,5.3,5.3,5.3,5.3,802400.0,4.9255,4.9255,4.9255,4.9255,802400.0
2010-10-29 10:25:00,5.3,5.31,5.3,5.3,1660000.0,4.9255,4.9348,4.9255,4.9255,1660000.0
2010-10-29 10:30:00,5.3,5.3,5.29,5.29,1332000.0,4.9255,4.9255,4.9163,4.9163,1332000.0
2010-10-29 10:35:00,5.29,5.3,5.29,5.29,779200.0,4.9163,4.9255,4.9163,4.9163,779200.0
2010-10-29 10:40:00,5.29,5.3,5.28,5.28,1926400.0,4.9163,4.9255,4.907,4.907,1926400.0
2010-10-29 10:45:00,5.28,5.28,5.28,5.28,1033600.0,4.907,4.907,4.907,4.907,1033600.0
2010-10-29 10:50:00,5.28,5.29,5.27,5.28,1063200.0,4.907,4.9163,4.8977,4.907,1063200.0
2010-10-29 10:55:00,5.28,5.29,5.28,5.29,858400.0,4.907,4.9163,4.907,4.9163,858400.0
2010-10-29 11:00:00,5.29,5.3,5.29,5.29,505600.0,4.9163,4.9255,4.9163,4.9163,505600.0
2010-10-29 11:05:00,5.29,5.3,5.29,5.3,970400.0,4.9163,4.9255,4.9163,4.9255,970400.0
2010-10-29 11:10:00,5.3,5.3,5.29,5.29,487200.0,4.9255,4.9255,4.9163,4.9163,487200.0
2010-10-29 11:15:00,5.29,5.29,5.28,5.29,988000.0,4.9163,4.9163,4.907,4.9163,988000.0
2010-10-29 11:20:00,5.29,5.3,5.29,5.29,539200.0,4.9163,4.9255,4.9163,4.9163,539200.0
2010-10-29 11:25:00,5.29,5.3,5.29,5.29,670400.0,4.9163,4.9255,4.9163,4.9163,670400.0
2010-10-29 11:30:00,5.29,5.29,5.26,5.27,2625600.0,4.9163,4.9163,4.8884,4.8977,2625600.0
2010-10-29 11:35:00,5.27,5.28,5.26,5.28,1691200.0,4.8977,4.907,4.8884,4.907,1691200.0
2010-10-29 11:40:00,5.28,5.29,5.27,5.27,1608800.0,4.907,4.9163,4.8977,4.8977,1608800.0
2010-10-29 11:45:00,5.27,5.27,5.26,5.27,1971200.0,4.8977,4.8977,4.8884,4.8977,1971200.0
2010-10-29 11:50:00,5.27,5.27,5.26,5.27,1555200.0,4.8977,4.8977,4.8884,4.8977,1555200.0
2010-10-29 11:55:00,5.27,5.28,5.27,5.28,1671200.0,4.8977,4.907,4.8977,4.907,1671200.0
2010-10-29 12:00:00,5.28,5.29,5.28,5.28,708800.0,4.907,4.9163,4.907,4.907,708800.0
2010-10-29 12:05:00,5.28,5.29,5.28,5.28,648800.0,4.907,4.9163,4.907,4.907,648800.0
2010-10-29 12:10:00,5.28,5.29,5.28,5.28,497600.0,4.907,4.9163,4.907,4.907,497600.0
2010-10-29 12:15:00,5.28,5.3,5.28,5.29,2015200.0,4.907,4.9255,4.907,4.9163,2015200.0
2010-10-29 12:20:00,5.29,5.29,5.29,5.29,469600.0,4.9163,4.9163,4.9163,4.9163,469600.0
2010-10-29 12:25:00,5.29,5.3,5.29,5.29,827200.0,4.9163,4.9255,4.9163,4.9163,827200.0
2010-10-29 12:30:00,5.29,5.3,5.29,5.3,1337600.0,4.9163,4.9255,4.9163,4.9255,1337600.0
2010-10-29 12:35:00,5.3,5.3,5.3,5.3,1543200.0,4.9255,4.9255,4.9255,4.9255,1543200.0
2010-10-29 12:40:00,5.3,5.3,5.29,5.3,488000.0,4.9255,4.9255,4.9163,4.9255,488000.0
2010-10-29 12:45:00,5.29,5.29,5.29,5.29,530400.0,4.9163,4.9163,4.9163,4.9163,530400.0
2010-10-29 12:50:00,5.29,5.3,5.29,5.29,116800.0,4.9163,4.9255,4.9163,4.9163,116800.0
2010-10-29 12:55:00,5.29,5.3,5.29,5.3,327200.0,4.9163,4.9255,4.9163,4.9255,327200.0
2010-10-29 13:00:00,5.3,5.3,5.29,5.29,1340800.0,4.9255,4.9255,4.9163,4.9163,1340800.0
2010-10-29 13:05:00,5.29,5.3,5.29,5.29,819200.0,4.9163,4.9255,4.9163,4.9163,819200.0
2010-10-29 13:10:00,5.29,5.29,5.29,5.29,290400.0,4.9163,4.9163,4.9163,4.9163,290400.0
2010-10-29 13:15:00,5.29,5.29,5.29,5.29,153600.0,4.9163,4.9163,4.9163,4.9163,153600.0
2010-10-29 13:20:00,5.29,5.3,5.29,5.3,924000.0,4.9163,4.9255,4.9163,4.9255,924000.0
2010-10-29 13:25:00,5.3,5.3,5.29,5.3,252000.0,4.9255,4.9255,4.9163,4.9255,252000.0
2010-10-29 13:30:00,5.3,5.3,5.3,5.3,292800.0,4.9255,4.9255,4.9255,4.9255,292800.0
2010-10-29 13:35:00,5.3,5.3,5.29,5.29,335200.0,4.9255,4.9255,4.9163,4.9163,335200.0
2010-10-29 13:40:00,5.29,5.3,5.29,5.3,203200.0,4.9163,4.9255,4.9163,4.9255,203200.0
2010-10-29 13:45:00,5.3,5.3,5.3,5.3,685600.0,4.9255,4.9255,4.9255,4.9255,685600.0
2010-10-29 13:50:00,5.3,5.31,5.3,5.31,932800.0,4.9255,4.9348,4.9255,4.9348,932800.0
2010-10-29 13:55:00,5.31,5.31,5.3,5.31,959200.0,4.9348,4.9348,4.9255,4.9348,959200.0
2010-10-29 14:00:00,5.31,5.31,5.3,5.3,374400.0,4.9348,4.9348,4.9255,4.9255,374400.0
2010-10-29 14:05:00,5.3,5.31,5.3,5.31,424000.0,4.9255,4.9348,4.9255,4.9348,424000.0
2010-10-29 14:10:00,5.31,5.31,5.31,5.31,396000.0,4.9348,4.9348,4.9348,4.9348,396000.0
2010-10-29 14:15:00,5.31,5.31,5.3,5.3,342400.0,4.9348,4.9348,4.9255,4.9255,342400.0
2010-10-29 14:20:00,5.3,5.31,5.3,5.3,1648000.0,4.9255,4.9348,4.9255,4.9255,1648000.0
2010-10-29 14:25:00,5.3,5.3,5.3,5.3,449600.0,4.9255,4.9255,4.9255,4.9255,449600.0
2010-10-29 14:30:00,5.3,5.3,5.29,5.29,879200.0,4.9255,4.9255,4.9163,4.9163,879200.0
2010-10-29 14:35:00,5.29,5.29,5.29,5.29,539200.0,4.9163,4.9163,4.9163,4.9163,539200.0
2010-10-29 14:40:00,5.29,5.3,5.29,5.29,516000.0,4.9163,4.9255,4.9163,4.9163,516000.0
2010-10-29 14:45:00,5.29,5.3,5.29,5.29,1054400.0,4.9163,4.9255,4.9163,4.9163,1054400.0
2010-10-29 14:50:00,5.29,5.29,5.29,5.29,552800.0,4.9163,4.9163,4.9163,4.9163,552800.0
2010-10-29 14:55:00,5.29,5.29,5.28,5.28,564800.0,4.9163,4.9163,4.907,4.907,564800.0
2010-10-29 15:00:00,5.28,5.29,5.28,5.29,1147200.0,4.907,4.9163,4.907,4.9163,1147200.0
2010-10-29 15:05:00,5.29,5.29,5.28,5.28,436800.0,4.9163,4.9163,4.907,4.907,436800.0
2010-10-29 15:10:00,5.28,5.29,5.28,5.29,462400.0,4.907,4.9163,4.907,4.9163,462400.0
2010-10-29 15:15:00,5.29,5.29,5.28,5.28,352800.0,4.9163,4.9163,4.907,4.907,352800.0
2010-10-29 15:20:00,5.29,5.29,5.28,5.29,546400.0,4.9163,4.9163,4.907,4.9163,546400.0
2010-10-29 15:25:00,5.29,5.3,5.29,5.3,2051200.0,4.9163,4.9255,4.9163,4.9255,2051200.0
2010-10-29 15:30:00,5.3,5.3,5.3,5.3,516800.0,4.9255,4.9255,4.9255,4.9255,516800.0
2010-10-29 15:35:00,5.3,5.31,5.3,5.31,1008000.0,4.9255,4.9348,4.9255,4.9348,1008000.0
2010-10-29 15:40:00,5.31,5.31,5.31,5.31,675200.0,4.9348,4.9348,4.9348,4.9348,675200.0
2010-10-29 15:45:00,5.31,5.31,5.3,5.3,1148800.0,4.9348,4.9348,4.9255,4.9255,1148800.0
2010-10-29 15:50:00,5.3,5.3,5.29,5.3,1319200.0,4.9255,4.9255,4.9163,4.9255,1319200.0
2010-10-29 15:55:00,5.3,5.3,5.29,5.29,2787200.0,4.9255,4.9255,4.9163,4.9163,2787200.0
2010-11-01 09:30:00,5.35,5.35,5.34,5.35,1865600.0,4.972,4.972,4.9627,4.972,1865600.0
2010-11-01 09:35:00,5.35,5.36,5.34,5.36,3613600.0,4.972,4.9813,4.9627,4.9813,3613600.0
2010-11-01 09:40:00,5.36,5.37,5.36,5.37,4256800.0,4.9813,4.9906,4.9813,4.9906,4256800.0
2010-11-01 09:45:00,5.37,5.38,5.37,5.37,2692000.0,4.9906,4.9999,4.9906,4.9906,2692000.0
2010-11-01 09:50:00,5.37,5.38,5.36,5.36,1475200.0,4.9906,4.9999,4.9813,4.9813,1475200.0
2010-11-01 09:55:00,5.36,5.37,5.36,5.37,1180800.0,4.9813,4.9906,4.9813,4.9906,1180800.0
2010-11-01 10:00:00,5.37,5.4,5.37,5.4,8992800.0,4.9906,5.0185,4.9906,5.0185,8992800.0
2010-11-01 10:05:00,5.4,5.41,5.39,5.39,3570400.0,5.0185,5.0278,5.0092,5.0092,3570400.0
2010-11-01 10:10:00,5.39,5.39,5.38,5.39,2320800.0,5.0092,5.0092,4.9999,5.0092,2320800.0
2010-11-01 10:15:00,5.39,5.4,5.39,5.39,727200.0,5.0092,5.0185,5.0092,5.0092,727200.0
2010-11-01 10:20:00,5.39,5.39,5.38,5.38,1477600.0,5.0092,5.0092,4.9999,4.9999,1477600.0
2010-11-01 10:25:00,5.38,5.39,5.38,5.39,1390400.0,4.9999,5.0092,4.9999,5.0092,1390400.0
2010-11-01 10:30:00,5.38,5.39,5.37,5.37,711200.0,4.9999,5.0092,4.9906,4.9906,711200.0
2010-11-01 10:35:00,5.37,5.38,5.37,5.37,727200.0,4.9906,4.9999,4.9906,4.9906,727200.0
2010-11-01 10:40:00,5.37,5.38,5.37,5.38,588800.0,4.9906,4.9999,4.9906,4.9999,588800.0
2010-11-01 10:45:00,5.38,5.39,5.38,5.39,745600.0,4.9999,5.0092,4.9999,5.0092,745600.0
2010-11-01 10:50:00,5.39,5.39,5.37,5.38,1924800.0,5.0092,5.0092,4.9906,4.9999,1924800.0
2010-11-01 10:55:00,5.37,5.38,5.37,5.37,597600.0,4.9906,4.9999,4.9906,4.9906,597600.0
2010-11-01 11:00:00,5.37,5.37,5.35,5.35,2455200.0,4.9906,4.9906,4.972,4.972,2455200.0
2010-11-01 11:05:00,5.35,5.36,5.35,5.36,1964000.0,4.972,4.9813,4.972,4.9813,1964000.0
2010-11-01 11:10:00,5.36,5.36,5.36,5.36,777600.0,4.9813,4.9813,4.9813,4.9813,777600.0
2010-11-01 11:15:00,5.36,5.36,5.34,5.35,1552800.0,4.9813,4.9813,4.9627,4.972,1552800.0
2010-11-01 11:20:00,5.35,5.35,5.34,5.34,868000.0,4.972,4.972,4.9627,4.9627,868000.0
2010-11-01 11:25:00,5.34,5.34,5.33,5.34,642400.0,4.9627,4.9627,4.9534,4.9627,642400.0
2010-11-01 11:30:00,5.34,5.34,5.33,5.33,1780800.0,4.9627,4.9627,4.9534,4.9534,1780800.0
2010-11-01 11:35:00,5.33,5.33,5.32,5.33,2124800.0,4.9534,4.9534,4.9441,4.9534,2124800.0
2010-11-01 11:40:00,5.33,5.33,5.32,5.33,1033600.0,4.9534,4.9534,4.9441,4.9534,1033600.0
2010-11-01 11:45:00,5.33,5.34,5.32,5.34,1135200.0,4.9534,4.9627,4.9441,4.9627,1135200.0
2010-11-01 11:50:00,5.34,5.34,5.33,5.34,662400.0,4.9627,4.9627,4.9534,4.9627,662400.0
2010-11-01 11:55:00,5.34,5.34,5.34,5.34,1528000.0,4.9627,4.9627,4.9627,4.9627,1528000.0
2010-11-01 12:00:00,5.34,5.35,5.34,5.34,551200.0,4.9627,4.972,4.9627,4.9627,551200.0
2010-11-01 12:05:00,5.34,5.34,5.33,5.33,919200.0,4.9627,4.9627,4.9534,4.9534,919200.0
2010-11-01 12:10:00,5.33,5.33,5.33,5.33,584800.0,4.9534,4.9534,4.9534,4.9534,584800.0
2010-11-01 12:15:00,5.33,5.34,5.33,5.34,1054400.0,4.9534,4.9627,4.9534,4.9627,1054400.0
2010-11-01 12:20:00,5.34,5.35,5.34,5.35,860000.0,4.9627,4.972,4.9627,4.972,860000.0
2010-11-01 12:25:00,5.35,5.35,5.34,5.34,690400.0,4.972,4.972,4.9627,4.9627,690400.0
2010-11-01 12:30:00,5.34,5.34,5.34,5.34,368000.0,4.9627,4.9627,4.9627,4.9627,368000.0
2010-11-01 12:35:00,5.34,5.35,5.33,5.34,645600.0,4.9627,4.972,4.9534,4.9627,645600.0
2010-11-01 12:40:00,5.34,5.34,5.34,5.34,304000.0,4.9627,4.9627,4.9627,4.9627,304000.0
2010-11-01 12:45:00,5.34,5.34,5.33,5.33,836000.0,4.9627,4.9627,4.9534,4.9534,836000.0
2010-11-01 12:50:00,5.33,5.33,5.32,5.32,1477600.0,4.9534,4.9534,4.9441,4.9441,1477600.0
2010-11-01 12:55:00,5.32,5.33,5.32,5.33,808800.0,4.9441,4.9534,4.9441,4.9534,808800.0
2010-11-01 13:00:00,5.32,5.34,5.32,5.32,1367200.0,4.9441,4.9627,4.9441,4.9441,1367200.0
2010-11-01 13:05:00,5.32,5.33,5.31,5.33,2184800.0,4.9441,4.9534,4.9348,4.9534,2184800.0
2010-11-01 13:10:00,5.33,5.33,5.33,5.33,331200.0,4.9534,4.9534,4.9534,4.9534,331200.0
2010-11-01 13:15:00,5.33,5.33,5.32,5.33,363200.0,4.9534,4.9534,4.9441,4.9534,363200.0
2010-11-01 13:20:00,5.33,5.33,5.32,5.32,720800.0,4.9534,4.9534,4.9441,4.9441,720800.0
2010-11-01 13:25:00,5.32,5.32,5.31,5.32,853600.0,4.9441,4.9441,4.9348,4.9441,853600.0
2010-11-01 13:30:00,5.32,5.33,5.32,5.33,1367200.0,4.9441,4.9534,4.9441,4.9534,1367200.0
2010-11-01 13:35:00,5.33,5.34,5.33,5.34,2103200.0,4.9534,4.9627,4.9534,4.9627,2103200.0
2010-11-01 13:40:00,5.34,5.34,5.33,5.34,1012800.0,4.9627,4.9627,4.9534,4.9627,1012800.0
2010-11-01 13:45:00,5.34,5.34,5.34,5.34,1140000.0,4.9627,4.9627,4.9627,4.9627,1140000.0
2010-11-01 13:50:00,5.34,5.35,5.34,5.34,364000.0,4.9627,4.972,4.9627,4.9627,364000.0
2010-11-01 13:55:00,5.34,5.34,5.33,5.33,600000.0,4.9627,4.9627,4.9534,4.9534,600000.0
2010-11-01 14:00:00,5.33,5.34,5.33,5.33,289600.0,4.9534,4.9627,4.9534,4.9534,289600.0
2010-11-01 14:05:00,5.33,5.33,5.33,5.33,549600.0,4.9534,4.9534,4.9534,4.9534,549600.0
2010-11-01 14:10:00,5.33,5.33,5.32,5.32,329600.0,4.9534,4.9534,4.9441,4.9441,329600.0
2010-11-01 14:15:00,5.32,5.33,5.32,5.32,788000.0,4.9441,4.9534,4.9441,4.9441,788000.0
2010-11-01 14:20:00,5.32,5.33,5.32,5.32,592800.0,4.9441,4.9534,4.9441,4.9441,592800.0
2010-11-01 14:25:00,5.32,5.33,5.31,5.32,1783200.0,4.9441,4.9534,4.9348,4.9441,1783200.0
2010-11-01 14:30:00,5.32,5.32,5.31,5.32,960000.0,4.9441,4.9441,4.9348,4.9441,960000.0
2010-11-01 14:35:00,5.32,5.32,5.29,5.29,1665600.0,4.9441,4.9441,4.9163,4.9163,1665600.0
2010-11-01 14:40:00,5.29,5.3,5.28,5.3,2713600.0,4.9163,4.9255,4.907,4.9255,2713600.0
2010-11-01 14:45:00,5.29,5.3,5.28,5.28,902400.0,4.9163,4.9255,4.907,4.907,902400.0
2010-11-01 14:50:00,5.28,5.3,5.28,5.29,691200.0,4.907,4.9255,4.907,4.9163,691200.0
2010-11-01 14:55:00,5.3,5.3,5.28,5.29,1446400.0,4.9255,4.9255,4.907,4.9163,1446400.0
2010-11-01 15:00:00,5.29,5.29,5.28,5.28,1996000.0,4.9163,4.9163,4.907,4.907,1996000.0
2010-11-01 15:05:00,5.28,5.28,5.25,5.26,4994400.0,4.907,4.907,4.8791,4.8884,4994400.0
2010-11-01 15:10:00,5.26,5.26,5.24,5.24,4303200.0,4.8884,4.8884,4.8698,4.8698,4303200.0
2010-11-01 15:15:00,5.24,5.25,5.24,5.25,2491200.0,4.8698,4.8791,4.8698,4.8791,2491200.0
2010-11-01 15:20:00,5.25,5.26,5.24,5.26,2390400.0,4.8791,4.8884,4.8698,4.8884,2390400.0
2010-11-01 15:25:00,5.26,5.27,5.26,5.27,2455200.0,4.8884,4.8977,4.8884,4.8977,2455200.0
2010-11-01 15:30:00,5.27,5.28,5.27,5.27,2356000.0,4.8977,4.907,4.8977,4.8977,2356000.0
2010-11-01 15:35:00,5.27,5.27,5.26,5.27,1204000.0,4.8977,4.8977,4.8884,4.8977,1204000.0
2010-11-01 15:40:00,5.27,5.27,5.27,5.27,841600.0,4.8977,4.8977,4.8977,4.8977,841600.0
2010-11-01 15:45:00,5.27,5.29,5.27,5.29,2778400.0,4.8977,4.9163,4.8977,4.9163,2778400.0
2010-11-01 15:50:00,5.29,5.29,5.28,5.29,3957600.0,4.9163,4.9163,4.907,4.9163,3957600.0
2010-11-01 15:55:00,5.29,5.3,5.29,5.3,3676800.0,4.9163,4.9255,4.9163,4.9255,3676800.0
2010-11-02 09:30:00,5.38,5.39,5.38,5.38,2230400.0,4.9999,5.0092,4.9999,4.9999,2230400.0
2010-11-02 09:35:00,5.38,5.39,5.37,5.37,2657600.0,4.9999,5.0092,4.9906,4.9906,2657600.0
2010-11-02 09:40:00,5.37,5.39,5.37,5.38,2739200.0,4.9906,5.0092,4.9906,4.9999,2739200.0
2010-11-02 09:45:00,5.38,5.39,5.37,5.38,2290400.0,4.9999,5.0092,4.9906,4.9999,2290400.0
2010-11-02 09:50:00,5.38,5.4,5.37,5.39,2980000.0,4.9999,5.0185,4.9906,5.0092,2980000.0
2010-11-02 09:55:00,5.39,5.39,5.38,5.38,3684000.0,5.0092,5.0092,4.9999,4.9999,3684000.0
2010-11-02 10:00:00,5.38,5.38,5.37,5.38,1267200.0,4.9999,4.9999,4.9906,4.9999,1267200.0
2010-11-02 10:05:00,5.38,5.38,5.37,5.38,1073600.0,4.9999,4.9999,4.9906,4.9999,1073600.0
2010-11-02 10:10:00,5.38,5.38,5.36,5.36,2082400.0,4.9999,4.9999,4.9813,4.9813,2082400.0
2010-11-02 10:15:00,5.36,5.37,5.36,5.37,1302400.0,4.9813,4.9906,4.9813,4.9906,1302400.0
2010-11-02 10:20:00,5.37,5.37,5.36,5.36,1447200.0,4.9906,4.9906,4.9813,4.9813,1447200.0
2010-11-02 10:25:00,5.36,5.37,5.36,5.36,1670400.0,4.9813,4.9906,4.9813,4.9813,1670400.0
2010-11-02 10:30:00,5.37,5.37,5.35,5.35,1183200.0,4.9906,4.9906,4.972,4.972,1183200.0
2010-11-02 10:35:00,5.35,5.36,5.35,5.36,804000.0,4.972,4.9813,4.972,4.9813,804000.0
2010-11-02 10:40:00,5.36,5.36,5.36,5.36,548800.0,4.9813,4.9813,4.9813,4.9813,548800.0
2010-11-02 10:45:00,5.36,5.37,5.36,5.36,1186400.0,4.9813,4.9906,4.9813,4.9813,1186400.0
2010-11-02 10:50:00,5.36,5.37,5.36,5.37,516000.0,4.9813,4.9906,4.9813,4.9906,516000.0
2010-11-02 10:55:00,5.36,5.37,5.36,5.36,1568800.0,4.9813,4.9906,4.9813,4.9813,1568800.0
2010-11-02 11:00:00,5.36,5.37,5.36,5.37,1120000.0,4.9813,4.9906,4.9813,4.9906,1120000.0
2010-11-02 11:05:00,5.37,5.38,5.37,5.37,964000.0,4.9906,4.9999,4.9906,4.9906,964000.0
2010-11-02 11:10:00,5.37,5.38,5.37,5.37,950400.0,4.9906,4.9999,4.9906,4.9906,950400.0
2010-11-02 11:15:00,5.37,5.38,5.37,5.37,791200.0,4.9906,4.9999,4.9906,4.9906,791200.0
2010-11-02 11:20:00,5.38,5.38,5.37,5.37,398400.0,4.9999,4.9999,4.9906,4.9906,398400.0
2010-11-02 11:25:00,5.38,5.38,5.37,5.37,540000.0,4.9999,4.9999,4.9906,4.9906,540000.0
2010-11-02 11:30:00,5.37,5.37,5.37,5.37,336000.0,4.9906,4.9906,4.9906,4.9906,336000.0
2010-11-02 11:35:00,5.37,5.38,5.37,5.37,673600.0,4.9906,4.9999,4.9906,4.9906,673600.0
2010-11-02 11:40:00,5.37,5.37,5.37,5.37,506400.0,4.9906,4.9906,4.9906,4.9906,506400.0
2010-11-02 11:45:00,5.37,5.37,5.37,5.37,976800.0,4.9906,4.9906,4.9906,4.9906,976800.0
2010-11-02 11:50:00,5.37,5.37,5.37,5.37,800800.0,4.9906,4.9906,4.9906,4.9906,800800.0
2010-11-02 11:55:00,5.37,5.37,5.37,5.37,364800.0,4.9906,4.9906,4.9906,4.9906,364800.0
2010-11-02 12:00:00,5.37,5.38,5.37,5.37,467200.0,4.9906,4.9999,4.9906,4.9906,467200.0
2010-11-02 12:05:00,5.38,5.38,5.37,5.38,976000.0,4.9999,4.9999,4.9906,4.9999,976000.0
2010-11-02 12:10:00,5.38,5.38,5.37,5.37,562400.0,4.9999,4.9999,4.9906,4.9906,562400.0
2010-11-02 12:15:00,5.38,5.38,5.37,5.38,263200.0,4.9999,4.9999,4.9906,4.9999,263200.0
2010-11-02 12:20:00,5.38,5.38,5.37,5.37,648800.0,4.9999,4.9999,4.9906,4.9906,648800.0
2010-11-02 12:25:00,5.37,5.37,5.37,5.37,209600.0,4.9906,4.9906,4.9906,4.9906,209600.0
2010-11-02 12:30:00,5.37,5.37,5.37,5.37,455200.0,4.9906,4.9906,4.9906,4.9906,455200.0
2010-11-02 12:35:00,5.37,5.38,5.37,5.38,607200.0,4.9906,4.9999,4.9906,4.9999,607200.0
2010-11-02 12:40:00,5.38,5.38,5.38,5.38,318400.0,4.9999,4.9999,4.9999,4.9999,318400.0
2010-11-02 12:45:00,5.38,5.39,5.38,5.38,604800.0,4.9999,5.0092,4.9999,4.9999,604800.0
2010-11-02 12:50:00,5.39,5.39,5.39,5.39,556800.0,5.0092,5.0092,5.0092,5.0092,556800.0
2010-11-02 12:55:00,5.39,5.39,5.39,5.39,630400.0,5.0092,5.0092,5.0092,5.0092,630400.0
2010-11-02 13:00:00,5.39,5.39,5.39,5.39,842400.0,5.0092,5.0092,5.0092,5.0092,842400.0
2010-11-02 13:05:00,5.39,5.39,5.39,5.39,469600.0,5.0092,5.0092,5.0092,5.0092,469600.0
2010-11-02 13:10:00,5.39,5.39,5.39,5.39,632000.0,5.0092,5.0092,5.0092,5.0092,632000.0
2010-11-02 13:15:00,5.39,5.39,5.38,5.39,204800.0,5.0092,5.0092,4.9999,5.0092,204800.0
2010-11-02 13:20:00,5.39,5.39,5.38,5.39,542400.0,5.0092,5.0092,4.9999,5.0092,542400.0
2010-11-02 13:25:00,5.39,5.39,5.38,5.39,718400.0,5.0092,5.0092,4.9999,5.0092,718400.0
2010-11-02 13:30:00,5.39,5.39,5.39,5.39,429600.0,5.0092,5.0092,5.0092,5.0092,429600.0
2010-11-02 13:35:00,5.39,5.39,5.39,5.39,96800.0,5.0092,5.0092,5.0092,5.0092,96800.0
2010-11-02 13:40:00,5.39,5.4,5.39,5.4,1033600.0,5.0092,5.0185,5.0092,5.0185,1033600.0
2010-11-02 13:45:00,5.4,5.4,5.39,5.4,1791200.0,5.0185,5.0185,5.0092,5.0185,1791200.0
2010-11-02 13:50:00,5.4,5.4,5.4,5.4,638400.0,5.0185,5.0185,5.0185,5.0185,638400.0
2010-11-02 13:55:00,5.4,5.41,5.4,5.4,1501600.0,5.0185,5.0278,5.0185,5.0185,1501600.0
2010-11-02 14:00:00,5.4,5.4,5.4,5.4,441600.0,5.0185,5.0185,5.0185,5.0185,441600.0
2010-11-02 14:05:00,5.4,5.4,5.39,5.4,453600.0,5.0185,5.0185,5.0092,5.0185,453600.0
2010-11-02 14:10:00,5.4,5.4,5.39,5.4,425600.0,5.0185,5.0185,5.0092,5.0185,425600.0
2010-11-02 14:15:00,5.4,5.4,5.39,5.39,640800.0,5.0185,5.0185,5.0092,5.0092,640800.0
2010-11-02 14:20:00,5.39,5.39,5.38,5.39,768800.0,5.0092,5.0092,4.9999,5.0092,768800.0
2010-11-02 14:25:00,5.39,5.39,5.39,5.39,445600.0,5.0092,5.0092,5.0092,5.0092,445600.0
2010-11-02 14:30:00,5.39,5.39,5.38,5.39,310400.0,5.0092,5.0092,4.9999,5.0092,310400.0
2010-11-02 14:35:00,5.39,5.39,5.38,5.38,240800.0,5.0092,5.0092,4.9999,4.9999,240800.0
2010-11-02 14:40:00,5.38,5.39,5.38,5.38,1167200.0,4.9999,5.0092,4.9999,4.9999,1167200.0
2010-11-02 14:45:00,5.38,5.38,5.38,5.38,562400.0,4.9999,4.9999,4.9999,4.9999,562400.0
2010-11-02 14:50:00,5.38,5.39,5.38,5.39,832000.0,4.9999,5.0092,4.9999,5.0092,832000.0
2010-11-02 14:55:00,5.39,5.39,5.38,5.38,328000.0,5.0092,5.0092,4.9999,4.9999,328000.0
2010-11-02 15:00:00,5.38,5.39,5.38,5.39,625600.0,4.9999,5.0092,4.9999,5.0092,625600.0
2010-11-02 15:05:00,5.39,5.39,5.38,5.39,361600.0,5.0092,5.0092,4.9999,5.0092,361600.0
2010-11-02 15:10:00,5.39,5.39,5.38,5.39,519200.0,5.0092,5.0092,4.9999,5.0092,519200.0
2010-11-02 15:15:00,5.39,5.39,5.39,5.39,824800.0,5.0092,5.0092,5.0092,5.0092,824800.0
2010-11-02 15:20:00,5.39,5.39,5.39,5.39,1643200.0,5.0092,5.0092,5.0092,5.0092,1643200.0
2010-11-02 15:25:00,5.39,5.39,5.39,5.39,748000.0,5.0092,5.0092,5.0092,5.0092,748000.0
2010-11-02 15:30:00,5.39,5.39,5.38,5.38,1684000.0,5.0092,5.0092,4.9999,4.9999,1684000.0
2010-11-02 15:35:00,5.38,5.39,5.38,5.38,863200.0,4.9999,5.0092,4.9999,4.9999,863200.0
2010-11-02 15:40:00,5.38,5.38,5.37,5.38,2766400.0,4.9999,4.9999,4.9906,4.9999,2766400.0
2010-11-02 15:45:00,5.38,5.39,5.38,5.38,1184000.0,4.9999,5.0092,4.9999,4.9999,1184000.0
2010-11-02 15:50:00,5.38,5.39,5.38,5.39,1932000.0,4.9999,5.0092,4.9999,5.0092,1932000.0
2010-11-02 15:55:00,5.39,5.39,5.37,5.38,3298400.0,5.0092,5.0092,4.9906,4.9999,3298400.0
2010-11-03 09:30:00,5.4,5.4,5.39,5.4,2347200.0,5.0185,5.0185,5.0092,5.0185,2347200.0
2010-11-03 09:35:00,5.4,5.41,5.39,5.4,2237600.0,5.0185,5.0278,5.0092,5.0185,2237600.0
2010-11-03 09:40:00,5.4,5.4,5.38,5.39,2632800.0,5.0185,5.0185,4.9999,5.0092,2632800.0
2010-11-03 09:45:00,5.39,5.39,5.38,5.39,1601600.0,5.0092,5.0092,4.9999,5.0092,1601600.0
2010-11-03 09:50:00,5.39,5.39,5.39,5.39,1042400.0,5.0092,5.0092,5.0092,5.0092,1042400.0
2010-11-03 09:55:00,5.39,5.39,5.39,5.39,776800.0,5.0092,5.0092,5.0092,5.0092,776800.0
2010-11-03 10:00:00,5.39,5.4,5.38,5.39,2154400.0,5.0092,5.0185,4.9999,5.0092,2154400.0
2010-11-03 10:05:00,5.39,5.4,5.39,5.4,1844800.0,5.0092,5.0185,5.0092,5.0185,1844800.0
2010-11-03 10:10:00,5.4,5.4,5.4,5.4,1960800.0,5.0185,5.0185,5.0185,5.0185,1960800.0
2010-11-03 10:15:00,5.4,5.4,5.39,5.4,515200.0,5.0185,5.0185,5.0092,5.0185,515200.0
2010-11-03 10:20:00,5.4,5.4,5.39,5.39,535200.0,5.0185,5.0185,5.0092,5.0092,535200.0
2010-11-03 10:25:00,5.39,5.4,5.39,5.39,756800.0,5.0092,5.0185,5.0092,5.0092,756800.0
2010-11-03 10:30:00,5.39,5.4,5.39,5.4,1786400.0,5.0092,5.0185,5.0092,5.0185,1786400.0
2010-11-03 10:35:00,5.4,5.4,5.4,5.4,769600.0,5.0185,5.0185,5.0185,5.0185,769600.0
2010-11-03 10:40:00,5.4,5.4,5.38,5.38,1986400.0,5.0185,5.0185,4.9999,4.9999,1986400.0
2010-11-03 10:45:00,5.38,5.38,5.37,5.38,2689600.0,4.9999,4.9999,4.9906,4.9999,2689600.0
2010-11-03 10:50:00,5.38,5.38,5.38,5.38,2309600.0,4.9999,4.9999,4.9999,4.9999,2309600.0
2010-11-03 10:55:00,5.38,5.38,5.37,5.38,1355200.0,4.9999,4.9999,4.9906,4.9999,1355200.0
2010-11-03 11:00:00,5.38,5.38,5.37,5.38,940800.0,4.9999,4.9999,4.9906,4.9999,940800.0
2010-11-03 11:05:00,5.38,5.38,5.37,5.37,1126400.0,4.9999,4.9999,4.9906,4.9906,1126400.0
2010-11-03 11:10:00,5.37,5.37,5.35,5.35,2754400.0,4.9906,4.9906,4.972,4.972,2754400.0
2010-11-03 11:15:00,5.35,5.36,5.35,5.35,1365600.0,4.972,4.9813,4.972,4.972,1365600.0
2010-11-03 11:20:00,5.35,5.36,5.35,5.35,1231200.0,4.972,4.9813,4.972,4.972,1231200.0
2010-11-03 11:25:00,5.35,5.36,5.34,5.35,1900800.0,4.972,4.9813,4.9627,4.972,1900800.0
2010-11-03 11:30:00,5.35,5.36,5.35,5.36,650400.0,4.972,4.9813,4.972,4.9813,650400.0
2010-11-03 11:35:00,5.35,5.37,5.35,5.37,832800.0,4.972,4.9906,4.972,4.9906,832800.0
2010-11-03 11:40:00,5.37,5.37,5.36,5.36,1099200.0,4.9906,4.9906,4.9813,4.9813,1099200.0
2010-11-03 11:45:00,5.36,5.36,5.36,5.36,1323200.0,4.9813,4.9813,4.9813,4.9813,1323200.0
2010-11-03 11:50:00,5.36,5.36,5.35,5.36,672800.0,4.9813,4.9813,4.972,4.9813,672800.0
2010-11-03 11:55:00,5.36,5.36,5.35,5.36,728000.0,4.9813,4.9813,4.972,4.9813,728000.0
2010-11-03 12:00:00,5.36,5.36,5.33,5.34,1955200.0,4.9813,4.9813,4.9534,4.9627,1955200.0
2010-11-03 12:05:00,5.34,5.35,5.34,5.34,628000.0,4.9627,4.972,4.9627,4.9627,628000.0
2010-11-03 12:10:00,5.34,5.35,5.34,5.35,357600.0,4.9627,4.972,4.9627,4.972,357600.0
2010-11-03 12:15:00,5.35,5.35,5.34,5.35,481600.0,4.972,4.972,4.9627,4.972,481600.0
2010-11-03 12:20:00,5.35,5.35,5.34,5.34,564800.0,4.972,4.972,4.9627,4.9627,564800.0
2010-11-03 12:25:00,5.34,5.35,5.34,5.35,345600.0,4.9627,4.972,4.9627,4.972,345600.0
2010-11-03 12:30:00,5.35,5.36,5.35,5.36,1372800.0,4.972,4.9813,4.972,4.9813,1372800.0
2010-11-03 12:35:00,5.36,5.36,5.35,5.35,791200.0,4.9813,4.9813,4.972,4.972,791200.0
2010-11-03 12:40:00,5.35,5.35,5.34,5.35,1174400.0,4.972,4.972,4.9627,4.972,1174400.0
2010-11-03 12:45:00,5.35,5.35,5.35,5.35,345600.0,4.972,4.972,4.972,4.972,345600.0
2010-11-03 12:50:00,5.35,5.35,5.35,5.35,317600.0,4.972,4.972,4.972,4.972,317600.0
2010-11-03 12:55:00,5.35,5.35,5.35,5.35,376800.0,4.972,4.972,4.972,4.972,376800.0
2010-11-03 13:00:00,5.35,5.37,5.35,5.36,1068800.0,4.972,4.9906,4.972,4.9813,1068800.0
2010-11-03 13:05:00,5.36,5.37,5.36,5.36,671200.0,4.9813,4.9906,4.9813,4.9813,671200.0
2010-11-03 13:10:00,5.36,5.36,5.36,5.36,416800.0,4.9813,4.9813,4.9813,4.9813,416800.0
2010-11-03 13:15:00,5.36,5.36,5.35,5.35,551200.0,4.9813,4.9813,4.972,4.972,551200.0
2010-11-03 13:20:00,5.35,5.36,5.35,5.35,359200.0,4.972,4.9813,4.972,4.972,359200.0
2010-11-03 13:25:00,5.35,5.36,5.35,5.35,180800.0,4.972,4.9813,4.972,4.972,180800.0
2010-11-03 13:30:00,5.35,5.36,5.35,5.36,265600.0,4.972,4.9813,4.972,4.9813,265600.0
2010-11-03 13:35:00,5.36,5.36,5.35,5.35,425600.0,4.9813,4.9813,4.972,4.972,425600.0
2010-11-03 13:40:00,5.35,5.35,5.34,5.35,500000.0,4.972,4.972,4.9627,4.972,500000.0
2010-11-03 13:45:00,5.35,5.36,5.35,5.36,172800.0,4.972,4.9813,4.972,4.9813,172800.0
2010-11-03 13:50:00,5.36,5.36,5.35,5.36,367200.0,4.9813,4.9813,4.972,4.9813,367200.0
2010-11-03 13:55:00,5.36,5.36,5.35,5.35,234400.0,4.9813,4.9813,4.972,4.972,234400.0
2010-11-03 14:00:00,5.35,5.37,5.35,5.37,1178400.0,4.972,4.9906,4.972,4.9906,1178400.0
2010-11-03 14:05:00,5.37,5.37,5.36,5.36,2255200.0,4.9906,4.9906,4.9813,4.9813,2255200.0
2010-11-03 14:10:00,5.36,5.36,5.32,5.34,2172800.0,4.9813,4.9813,4.9441,4.9627,2172800.0
2010-11-03 14:15:00,5.35,5.4,5.32,5.38,9565600.0,4.972,5.0185,4.9441,4.9999,9565600.0
2010-11-03 14:20:00,5.38,5.42,5.34,5.36,12700800.0,4.9999,5.0371,4.9627,4.9813,12700800.0
2010-11-03 14:25:00,5.36,5.37,5.31,5.32,10021600.0,4.9813,4.9906,4.9348,4.9441,10021600.0
2010-11-03 14:30:00,5.32,5.33,5.29,5.32,8957600.0,4.9441,4.9534,4.9163,4.9441,8957600.0
2010-11-03 14:35:00,5.32,5.36,5.31,5.35,4252000.0,4.9441,4.9813,4.9348,4.972,4252000.0
2010-11-03 14:40:00,5.35,5.38,5.33,5.38,3888800.0,4.972,4.9999,4.9534,4.9999,3888800.0
2010-11-03 14:45:00,5.38,5.38,5.36,5.37,3793600.0,4.9999,4.9999,4.9813,4.9906,3793600.0
2010-11-03 14:50:00,5.37,5.4,5.37,5.39,3512800.0,4.9906,5.0185,4.9906,5.0092,3512800.0
2010-11-03 14:55:00,5.39,5.41,5.39,5.4,3381600.0,5.0092,5.0278,5.0092,5.0185,3381600.0
2010-11-03 15:00:00,5.4,5.42,5.39,5.41,3200800.0,5.0185,5.0371,5.0092,5.0278,3200800.0
2010-11-03 15:05:00,5.41,5.42,5.4,5.42,3445600.0,5.0278,5.0371,5.0185,5.0371,3445600.0
2010-11-03 15:10:00,5.42,5.43,5.41,5.41,3535200.0,5.0371,5.0464,5.0278,5.0278,3535200.0
2010-11-03 15:15:00,5.41,5.43,5.41,5.42,1493600.0,5.0278,5.0464,5.0278,5.0371,1493600.0
2010-11-03 15:20:00,5.42,5.42,5.4,5.41,3145600.0,5.0371,5.0371,5.0185,5.0278,3145600.0
2010-11-03 15:25:00,5.41,5.42,5.4,5.41,1394400.0,5.0278,5.0371,5.0185,5.0278,1394400.0
2010-11-03 15:30:00,5.41,5.41,5.39,5.4,1831200.0,5.0278,5.0278,5.0092,5.0185,1831200.0
2010-11-03 15:35:00,5.39,5.41,5.39,5.4,1680800.0,5.0092,5.0278,5.0092,5.0185,1680800.0
2010-11-03 15:40:00,5.4,5.4,5.38,5.39,1159200.0,5.0185,5.0185,4.9999,5.0092,1159200.0
2010-11-03 15:45:00,5.39,5.41,5.39,5.4,1589600.0,5.0092,5.0278,5.0092,5.0185,1589600.0
2010-11-03 15:50:00,5.4,5.41,5.4,5.41,1937600.0,5.0185,5.0278,5.0185,5.0278,1937600.0
2010-11-03 15:55:00,5.41,5.43,5.41,5.43,3057600.0,5.0278,5.0464,5.0278,5.0464,3057600.0
2010-11-04 09:30:00,5.54,5.55,5.53,5.54,5091200.0,5.1486,5.1579,5.1393,5.1486,5091200.0
2010-11-04 09:35:00,5.54,5.55,5.53,5.55,4400000.0,5.1486,5.1579,5.1393,5.1579,4400000.0
2010-11-04 09:40:00,5.56,5.56,5.55,5.55,4101600.0,5.1672,5.1672,5.1579,5.1579,4101600.0
2010-11-04 09:45:00,5.55,5.57,5.55,5.55,2563200.0,5.1579,5.1765,5.1579,5.1579,2563200.0
2010-11-04 09:50:00,5.55,5.56,5.55,5.56,2913600.0,5.1579,5.1672,5.1579,5.1672,2913600.0
2010-11-04 09:55:00,5.56,5.56,5.55,5.56,944800.0,5.1672,5.1672,5.1579,5.1672,944800.0
2010-11-04 10:00:00,5.56,5.56,5.54,5.54,2048000.0,5.1672,5.1672,5.1486,5.1486,2048000.0
2010-11-04 10:05:00,5.54,5.54,5.53,5.54,2295200.0,5.1486,5.1486,5.1393,5.1486,2295200.0
2010-11-04 10:10:00,5.53,5.55,5.53,5.54,1167200.0,5.1393,5.1579,5.1393,5.1486,1167200.0
2010-11-04 10:15:00,5.54,5.55,5.54,5.55,1732000.0,5.1486,5.1579,5.1486,5.1579,1732000.0
2010-11-04 10:20:00,5.55,5.56,5.55,5.56,1982400.0,5.1579,5.1672,5.1579,5.1672,1982400.0
2010-11-04 10:25:00,5.56,5.58,5.56,5.57,4298400.0,5.1672,5.1858,5.1672,5.1765,4298400.0
2010-11-04 10:30:00,5.57,5.57,5.57,5.57,1379200.0,5.1765,5.1765,5.1765,5.1765,1379200.0
2010-11-04 10:35:00,5.57,5.57,5.57,5.57,1530400.0,5.1765,5.1765,5.1765,5.1765,1530400.0
2010-11-04 10:40:00,5.57,5.57,5.56,5.56,872000.0,5.1765,5.1765,5.1672,5.1672,872000.0
2010-11-04 10:45:00,5.57,5.57,5.56,5.57,822400.0,5.1765,5.1765,5.1672,5.1765,822400.0
2010-11-04 10:50:00,5.57,5.58,5.57,5.57,1034400.0,5.1765,5.1858,5.1765,5.1765,1034400.0
2010-11-04 10:55:00,5.58,5.59,5.57,5.59,3193600.0,5.1858,5.1951,5.1765,5.1951,3193600.0
2010-11-04 11:00:00,5.59,5.61,5.59,5.6,3658400.0,5.1951,5.2136,5.1951,5.2043,3658400.0
2010-11-04 11:05:00,5.6,5.61,5.59,5.59,4340800.0,5.2043,5.2136,5.1951,5.1951,4340800.0
2010-11-04 11:10:00,5.59,5.6,5.59,5.59,1849600.0,5.1951,5.2043,5.1951,5.1951,1849600.0
2010-11-04 11:15:00,5.59,5.59,5.59,5.59,884000.0,5.1951,5.1951,5.1951,5.1951,884000.0
2010-11-04 11:20:00,5.59,5.59,5.58,5.59,995200.0,5.1951,5.1951,5.1858,5.1951,995200.0
2010-11-04 11:25:00,5.59,5.59,5.58,5.58,1224000.0,5.1951,5.1951,5.1858,5.1858,1224000.0
2010-11-04 11:30:00,5.58,5.59,5.58,5.59,743200.0,5.1858,5.1951,5.1858,5.1951,743200.0
2010-11-04 11:35:00,5.59,5.59,5.59,5.59,1156800.0,5.1951,5.1951,5.1951,5.1951,1156800.0
2010-11-04 11:40:00,5.59,5.59,5.59,5.59,465600.0,5.1951,5.1951,5.1951,5.1951,465600.0
2010-11-04 11:45:00,5.59,5.59,5.58,5.58,647200.0,5.1951,5.1951,5.1858,5.1858,647200.0
2010-11-04 11:50:00,5.58,5.59,5.58,5.59,1385600.0,5.1858,5.1951,5.1858,5.1951,1385600.0
2010-11-04 11:55:00,5.59,5.59,5.58,5.58,660800.0,5.1951,5.1951,5.1858,5.1858,660800.0
2010-11-04 12:00:00,5.58,5.58,5.57,5.58,849600.0,5.1858,5.1858,5.1765,5.1858,849600.0
2010-11-04 12:05:00,5.58,5.58,5.57,5.58,807200.0,5.1858,5.1858,5.1765,5.1858,807200.0
2010-11-04 12:10:00,5.58,5.58,5.58,5.58,1485600.0,5.1858,5.1858,5.1858,5.1858,1485600.0
2010-11-04 12:15:00,5.58,5.59,5.58,5.59,445600.0,5.1858,5.1951,5.1858,5.1951,445600.0
2010-11-04 12:20:00,5.59,5.59,5.58,5.59,493600.0,5.1951,5.1951,5.1858,5.1951,493600.0
2010-11-04 12:25:00,5.59,5.59,5.59,5.59,514400.0,5.1951,5.1951,5.1951,5.1951,514400.0
2010-11-04 12:30:00,5.59,5.6,5.59,5.59,1007200.0,5.1951,5.2043,5.1951,5.1951,1007200.0
2010-11-04 12:35:00,5.59,5.6,5.59,5.6,900800.0,5.1951,5.2043,5.1951,5.2043,900800.0
2010-11-04 12:40:00,5.6,5.6,5.59,5.6,971200.0,5.2043,5.2043,5.1951,5.2043,971200.0
2010-11-04 12:45:00,5.6,5.6,5.58,5.58,722400.0,5.2043,5.2043,5.1858,5.1858,722400.0
2010-11-04 12:50:00,5.58,5.59,5.58,5.59,482400.0,5.1858,5.1951,5.1858,5.1951,482400.0
2010-11-04 12:55:00,5.59,5.6,5.59,5.6,458400.0,5.1951,5.2043,5.1951,5.2043,458400.0
2010-11-04 13:00:00,5.6,5.6,5.59,5.6,632800.0,5.2043,5.2043,5.1951,5.2043,632800.0
2010-11-04 13:05:00,5.6,5.6,5.59,5.6,1223200.0,5.2043,5.2043,5.1951,5.2043,1223200.0
2010-11-04 13:10:00,5.6,5.6,5.59,5.59,156000.0,5.2043,5.2043,5.1951,5.1951,156000.0
2010-11-04 13:15:00,5.59,5.6,5.59,5.59,647200.0,5.1951,5.2043,5.1951,5.1951,647200.0
2010-11-04 13:20:00,5.59,5.6,5.59,5.6,458400.0,5.1951,5.2043,5.1951,5.2043,458400.0
2010-11-04 13:25:00,5.6,5.6,5.6,5.6,367200.0,5.2043,5.2043,5.2043,5.2043,367200.0
2010-11-04 13:30:00,5.6,5.6,5.59,5.59,1536800.0,5.2043,5.2043,5.1951,5.1951,1536800.0
2010-11-04 13:35:00,5.59,5.59,5.58,5.59,502400.0,5.1951,5.1951,5.1858,5.1951,502400.0
2010-11-04 13:40:00,5.59,5.59,5.59,5.59,276800.0,5.1951,5.1951,5.1951,5.1951,276800.0
2010-11-04 13:45:00,5.59,5.59,5.58,5.59,564800.0,5.1951,5.1951,5.1858,5.1951,564800.0
2010-11-04 13:50:00,5.59,5.59,5.59,5.59,322400.0,5.1951,5.1951,5.1951,5.1951,322400.0
2010-11-04 13:55:00,5.59,5.59,5.58,5.58,442400.0,5.1951,5.1951,5.1858,5.1858,442400.0
2010-11-04 14:00:00,5.58,5.59,5.58,5.58,688000.0,5.1858,5.1951,5.1858,5.1858,688000.0
2010-11-04 14:05:00,5.58,5.59,5.58,5.58,617600.0,5.1858,5.1951,5.1858,5.1858,617600.0
2010-11-04 14:10:00,5.58,5.59,5.58,5.59,664000.0,5.1858,5.1951,5.1858,5.1951,664000.0
2010-11-04 14:15:00,5.59,5.59,5.59,5.59,395200.0,5.1951,5.1951,5.1951,5.1951,395200.0
2010-11-04 14:20:00,5.59,5.6,5.59,5.59,1224000.0,5.1951,5.2043,5.1951,5.1951,1224000.0
2010-11-04 14:25:00,5.59,5.59,5.59,5.59,332800.0,5.1951,5.1951,5.1951,5.1951,332800.0
2010-11-04 14:30:00,5.59,5.6,5.59,5.6,539200.0,5.1951,5.2043,5.1951,5.2043,539200.0
2010-11-04 14:35:00,5.6,5.61,5.6,5.61,1567200.0,5.2043,5.2136,5.2043,5.2136,1567200.0
2010-11-04 14:40:00,5.61,5.61,5.6,5.6,1069600.0,5.2136,5.2136,5.2043,5.2043,1069600.0
2010-11-04 14:45:00,5.6,5.6,5.59,5.6,712800.0,5.2043,5.2043,5.1951,5.2043,712800.0
2010-11-04 14:50:00,5.6,5.6,5.59,5.6,564000.0,5.2043,5.2043,5.1951,5.2043,564000.0
2010-11-04 14:55:00,5.6,5.6,5.59,5.59,920800.0,5.2043,5.2043,5.1951,5.1951,920800.0
2010-11-04 15:00:00,5.6,5.6,5.59,5.6,656000.0,5.2043,5.2043,5.1951,5.2043,656000.0
2010-11-04 15:05:00,5.6,5.61,5.6,5.6,1076000.0,5.2043,5.2136,5.2043,5.2043,1076000.0
2010-11-04 15:10:00,5.6,5.6,5.6,5.6,1620800.0,5.2043,5.2043,5.2043,5.2043,1620800.0
2010-11-04 15:15:00,5.6,5.61,5.59,5.6,1772800.0,5.2043,5.2136,5.1951,5.2043,1772800.0
2010-11-04 15:20:00,5.6,5.61,5.6,5.61,1397600.0,5.2043,5.2136,5.2043,5.2136,1397600.0
2010-11-04 15:25:00,5.61,5.63,5.6,5.63,6200000.0,5.2136,5.2322,5.2043,5.2322,6200000.0
2010-11-04 15:30:00,5.63,5.63,5.61,5.62,2027200.0,5.2322,5.2322,5.2136,5.2229,2027200.0
2010-11-04 15:35:00,5.62,5.63,5.62,5.62,1873600.0,5.2229,5.2322,5.2229,5.2229,1873600.0
2010-11-04 15:40:00,5.62,5.63,5.62,5.63,1532800.0,5.2229,5.2322,5.2229,5.2322,1532800.0
2010-11-04 15:45:00,5.63,5.63,5.61,5.62,2767200.0,5.2322,5.2322,5.2136,5.2229,2767200.0
2010-11-04 15:50:00,5.62,5.63,5.62,5.63,1736800.0,5.2229,5.2322,5.2229,5.2322,1736800.0
2010-11-04 15:55:00,5.63,5.64,5.63,5.63,2940000.0,5.2322,5.2415,5.2322,5.2322,2940000.0
2010-11-05 09:30:00,5.64,5.64,5.63,5.64,2871200.0,5.2415,5.2415,5.2322,5.2415,2871200.0
2010-11-05 09:35:00,5.64,5.66,5.64,5.66,3416000.0,5.2415,5.2601,5.2415,5.2601,3416000.0
2010-11-05 09:40:00,5.66,5.67,5.64,5.65,3570400.0,5.2601,5.2694,5.2415,5.2508,3570400.0
2010-11-05 09:45:00,5.65,5.66,5.64,5.64,3324000.0,5.2508,5.2601,5.2415,5.2415,3324000.0
2010-11-05 09:50:00,5.64,5.65,5.63,5.65,1563200.0,5.2415,5.2508,5.2322,5.2508,1563200.0
2010-11-05 09:55:00,5.65,5.66,5.64,5.65,2296000.0,5.2508,5.2601,5.2415,5.2508,2296000.0
2010-11-05 10:00:00,5.65,5.66,5.64,5.64,1503200.0,5.2508,5.2601,5.2415,5.2415,1503200.0
2010-11-05 10:05:00,5.64,5.66,5.64,5.66,1776800.0,5.2415,5.2601,5.2415,5.2601,1776800.0
2010-11-05 10:10:00,5.66,5.67,5.66,5.66,1020000.0,5.2601,5.2694,5.2601,5.2601,1020000.0
2010-11-05 10:15:00,5.66,5.67,5.66,5.66,841600.0,5.2601,5.2694,5.2601,5.2601,841600.0
2010-11-05 10:20:00,5.66,5.68,5.66,5.68,2706400.0,5.2601,5.2787,5.2601,5.2787,2706400.0
2010-11-05 10:25:00,5.68,5.68,5.67,5.68,1143200.0,5.2787,5.2787,5.2694,5.2787,1143200.0
2010-11-05 10:30:00,5.67,5.68,5.67,5.68,2356000.0,5.2694,5.2787,5.2694,5.2787,2356000.0
2010-11-05 10:35:00,5.68,5.69,5.68,5.68,2183200.0,5.2787,5.288,5.2787,5.2787,2183200.0
2010-11-05 10:40:00,5.68,5.68,5.68,5.68,1411200.0,5.2787,5.2787,5.2787,5.2787,1411200.0
2010-11-05 10:45:00,5.68,5.69,5.68,5.68,1344800.0,5.2787,5.288,5.2787,5.2787,1344800.0
2010-11-05 10:50:00,5.68,5.69,5.68,5.69,860000.0,5.2787,5.288,5.2787,5.288,860000.0
2010-11-05 10:55:00,5.69,5.69,5.68,5.68,1944800.0,5.288,5.288,5.2787,5.2787,1944800.0
2010-11-05 11:00:00,5.68,5.69,5.68,5.68,1502400.0,5.2787,5.288,5.2787,5.2787,1502400.0
2010-11-05 11:05:00,5.68,5.68,5.68,5.68,1207200.0,5.2787,5.2787,5.2787,5.2787,1207200.0
2010-11-05 11:10:00,5.68,5.68,5.67,5.68,997600.0,5.2787,5.2787,5.2694,5.2787,997600.0
2010-11-05 11:15:00,5.68,5.68,5.67,5.68,780000.0,5.2787,5.2787,5.2694,5.2787,780000.0
2010-11-05 11:20:00,5.68,5.68,5.67,5.67,798400.0,5.2787,5.2787,5.2694,5.2694,798400.0
2010-11-05 11:25:00,5.67,5.68,5.67,5.68,929600.0,5.2694,5.2787,5.2694,5.2787,929600.0
2010-11-05 11:30:00,5.68,5.68,5.67,5.67,907200.0,5.2787,5.2787,5.2694,5.2694,907200.0
2010-11-05 11:35:00,5.67,5.67,5.66,5.66,1013600.0,5.2694,5.2694,5.2601,5.2601,1013600.0
2010-11-05 11:40:00,5.67,5.67,5.65,5.66,1219200.0,5.2694,5.2694,5.2508,5.2601,1219200.0
2010-11-05 11:45:00,5.65,5.66,5.65,5.65,1753600.0,5.2508,5.2601,5.2508,5.2508,1753600.0
2010-11-05 11:50:00,5.65,5.66,5.65,5.66,1608800.0,5.2508,5.2601,5.2508,5.2601,1608800.0
2010-11-05 11:55:00,5.65,5.65,5.64,5.64,1644000.0,5.2508,5.2508,5.2415,5.2415,1644000.0
2010-11-05 12:00:00,5.64,5.64,5.63,5.64,1984800.0,5.2415,5.2415,5.2322,5.2415,1984800.0
2010-11-05 12:05:00,5.64,5.64,5.64,5.64,904000.0,5.2415,5.2415,5.2415,5.2415,904000.0
2010-11-05 12:10:00,5.64,5.65,5.64,5.65,2657600.0,5.2415,5.2508,5.2415,5.2508,2657600.0
2010-11-05 12:15:00,5.65,5.65,5.65,5.65,673600.0,5.2508,5.2508,5.2508,5.2508,673600.0
2010-11-05 12:20:00,5.65,5.65,5.64,5.64,1370400.0,5.2508,5.2508,5.2415,5.2415,1370400.0
2010-11-05 12:25:00,5.64,5.64,5.64,5.64,792000.0,5.2415,5.2415,5.2415,5.2415,792000.0
2010-11-05 12:30:00,5.64,5.65,5.63,5.65,1544800.0,5.2415,5.2508,5.2322,5.2508,1544800.0
2010-11-05 12:35:00,5.65,5.66,5.65,5.66,1326400.0,5.2508,5.2601,5.2508,5.2601,1326400.0
2010-11-05 12:40:00,5.66,5.66,5.65,5.65,777600.0,5.2601,5.2601,5.2508,5.2508,777600.0
2010-11-05 12:45:00,5.65,5.66,5.65,5.66,384800.0,5.2508,5.2601,5.2508,5.2601,384800.0
2010-11-05 12:50:00,5.66,5.66,5.65,5.65,784000.0,5.2601,5.2601,5.2508,5.2508,784000.0
2010-11-05 12:55:00,5.65,5.66,5.65,5.65,149600.0,5.2508,5.2601,5.2508,5.2508,149600.0
2010-11-05 13:00:00,5.66,5.66,5.66,5.66,820800.0,5.2601,5.2601,5.2601,5.2601,820800.0
2010-11-05 13:05:00,5.66,5.67,5.66,5.67,923200.0,5.2601,5.2694,5.2601,5.2694,923200.0
2010-11-05 13:10:00,5.67,5.67,5.66,5.67,511200.0,5.2694,5.2694,5.2601,5.2694,511200.0
2010-11-05 13:15:00,5.67,5.67,5.66,5.66,105600.0,5.2694,5.2694,5.2601,5.2601,105600.0
2010-11-05 13:20:00,5.66,5.67,5.66,5.66,589600.0,5.2601,5.2694,5.2601,5.2601,589600.0
2010-11-05 13:25:00,5.66,5.66,5.66,5.66,200000.0,5.2601,5.2601,5.2601,5.2601,200000.0
2010-11-05 13:30:00,5.66,5.66,5.66,5.66,380000.0,5.2601,5.2601,5.2601,5.2601,380000.0
2010-11-05 13:35:00,5.66,5.66,5.66,5.66,475200.0,5.2601,5.2601,5.2601,5.2601,475200.0
2010-11-05 13:40:00,5.66,5.66,5.66,5.66,397600.0,5.2601,5.2601,5.2601,5.2601,397600.0
2010-11-05 13:45:00,5.66,5.66,5.66,5.66,439200.0,5.2601,5.2601,5.2601,5.2601,439200.0
2010-11-05 13:50:00,5.66,5.66,5.66,5.66,438400.0,5.2601,5.2601,5.2601,5.2601,438400.0
2010-11-05 13:55:00,5.66,5.66,5.66,5.66,168800.0,5.2601,5.2601,5.2601,5.2601,168800.0
2010-11-05 14:00:00,5.66,5.66,5.65,5.65,831200.0,5.2601,5.2601,5.2508,5.2508,831200.0
2010-11-05 14:05:00,5.65,5.66,5.65,5.65,417600.0,5.2508,5.2601,5.2508,5.2508,417600.0
2010-11-05 14:10:00,5.65,5.65,5.64,5.64,363200.0,5.2508,5.2508,5.2415,5.2415,363200.0
2010-11-05 14:15:00,5.64,5.64,5.63,5.63,2088000.0,5.2415,5.2415,5.2322,5.2322,2088000.0
2010-11-05 14:20:00,5.63,5.64,5.63,5.64,894400.0,5.2322,5.2415,5.2322,5.2415,894400.0
2010-11-05 14:25:00,5.64,5.64,5.63,5.64,1274400.0,5.2415,5.2415,5.2322,5.2415,1274400.0
2010-11-05 14:30:00,5.64,5.65,5.63,5.64,944800.0,5.2415,5.2508,5.2322,5.2415,944800.0
2010-11-05 14:35:00,5.64,5.65,5.64,5.65,730400.0,5.2415,5.2508,5.2415,5.2508,730400.0
2010-11-05 14:40:00,5.65,5.65,5.64,5.64,1271200.0,5.2508,5.2508,5.2415,5.2415,1271200.0
2010-11-05 14:45:00,5.64,5.65,5.64,5.64,1328800.0,5.2415,5.2508,5.2415,5.2415,1328800.0
2010-11-05 14:50:00,5.65,5.65,5.64,5.64,561600.0,5.2508,5.2508,5.2415,5.2415,561600.0
2010-11-05 14:55:00,5.64,5.65,5.64,5.64,404800.0,5.2415,5.2508,5.2415,5.2415,404800.0
2010-11-05 15:00:00,5.64,5.65,5.64,5.64,217600.0,5.2415,5.2508,5.2415,5.2415,217600.0
2010-11-05 15:05:00,5.64,5.65,5.64,5.65,1065600.0,5.2415,5.2508,5.2415,5.2508,1065600.0
2010-11-05 15:10:00,5.65,5.65,5.64,5.64,1024800.0,5.2508,5.2508,5.2415,5.2415,1024800.0
2010-11-05 15:15:00,5.64,5.64,5.63,5.64,948000.0,5.2415,5.2415,5.2322,5.2415,948000.0
2010-11-05 15:20:00,5.64,5.64,5.63,5.64,790400.0,5.2415,5.2415,5.2322,5.2415,790400.0
2010-11-05 15:25:00,5.64,5.65,5.63,5.65,1308800.0,5.2415,5.2508,5.2322,5.2508,1308800.0
2010-11-05 15:30:00,5.65,5.66,5.65,5.66,1440800.0,5.2508,5.2601,5.2508,5.2601,1440800.0
2010-11-05 15:35:00,5.66,5.66,5.64,5.64,874400.0,5.2601,5.2601,5.2415,5.2415,874400.0
2010-11-05 15:40:00,5.64,5.65,5.64,5.64,1118400.0,5.2415,5.2508,5.2415,5.2415,1118400.0
2010-11-05 15:45:00,5.64,5.67,5.64,5.67,3843200.0,5.2415,5.2694,5.2415,5.2694,3843200.0
2010-11-05 15:50:00,5.67,5.68,5.67,5.68,1988000.0,5.2694,5.2787,5.2694,5.2787,1988000.0
2010-11-05 15:55:00,5.68,5.68,5.67,5.68,2123200.0,5.2787,5.2787,5.2694,5.2787,2123200.0
2010-11-08 09:30:00,5.64,5.64,5.63,5.64,2422400.0,5.2415,5.2415,5.2322,5.2415,2422400.0
2010-11-08 09:35:00,5.64,5.65,5.64,5.64,2739200.0,5.2415,5.2508,5.2415,5.2415,2739200.0
2010-11-08 09:40:00,5.64,5.65,5.64,5.64,4344800.0,5.2415,5.2508,5.2415,5.2415,4344800.0
2010-11-08 09:45:00,5.64,5.64,5.62,5.62,3837600.0,5.2415,5.2415,5.2229,5.2229,3837600.0
2010-11-08 09:50:00,5.62,5.63,5.62,5.62,3360000.0,5.2229,5.2322,5.2229,5.2229,3360000.0
2010-11-08 09:55:00,5.62,5.62,5.61,5.62,2176000.0,5.2229,5.2229,5.2136,5.2229,2176000.0
2010-11-08 10:00:00,5.62,5.63,5.61,5.63,2828800.0,5.2229,5.2322,5.2136,5.2322,2828800.0
2010-11-08 10:05:00,5.63,5.63,5.62,5.62,2262400.0,5.2322,5.2322,5.2229,5.2229,2262400.0
2010-11-08 10:10:00,5.62,5.63,5.62,5.63,1273600.0,5.2229,5.2322,5.2229,5.2322,1273600.0
2010-11-08 10:15:00,5.63,5.64,5.63,5.64,2217600.0,5.2322,5.2415,5.2322,5.2415,2217600.0
2010-11-08 10:20:00,5.64,5.64,5.63,5.64,1354400.0,5.2415,5.2415,5.2322,5.2415,1354400.0
2010-11-08 10:25:00,5.63,5.64,5.63,5.64,1593600.0,5.2322,5.2415,5.2322,5.2415,1593600.0
2010-11-08 10:30:00,5.64,5.64,5.63,5.63,630400.0,5.2415,5.2415,5.2322,5.2322,630400.0
2010-11-08 10:35:00,5.63,5.64,5.63,5.63,1354400.0,5.2322,5.2415,5.2322,5.2322,1354400.0
2010-11-08 10:40:00,5.63,5.64,5.63,5.64,830400.0,5.2322,5.2415,5.2322,5.2415,830400.0
2010-11-08 10:45:00,5.64,5.64,5.64,5.64,2154400.0,5.2415,5.2415,5.2415,5.2415,2154400.0
2010-11-08 10:50:00,5.64,5.64,5.63,5.63,1731200.0,5.2415,5.2415,5.2322,5.2322,1731200.0
2010-11-08 10:55:00,5.63,5.63,5.61,5.62,6680000.0,5.2322,5.2322,5.2136,5.2229,6680000.0
2010-11-08 11:00:00,5.62,5.62,5.6,5.61,5596000.0,5.2229,5.2229,5.2043,5.2136,5596000.0
2010-11-08 11:05:00,5.61,5.62,5.61,5.62,1833600.0,5.2136,5.2229,5.2136,5.2229,1833600.0
2010-11-08 11:10:00,5.62,5.63,5.61,5.62,1769600.0,5.2229,5.2322,5.2136,5.2229,1769600.0
2010-11-08 11:15:00,5.62,5.62,5.62,5.62,3644800.0,5.2229,5.2229,5.2229,5.2229,3644800.0
2010-11-08 11:20:00,5.62,5.63,5.62,5.62,927200.0,5.2229,5.2322,5.2229,5.2229,927200.0
2010-11-08 11:25:00,5.63,5.63,5.62,5.63,648000.0,5.2322,5.2322,5.2229,5.2322,648000.0
2010-11-08 11:30:00,5.63,5.64,5.63,5.63,649600.0,5.2322,5.2415,5.2322,5.2322,649600.0
2010-11-08 11:35:00,5.63,5.63,5.63,5.63,704000.0,5.2322,5.2322,5.2322,5.2322,704000.0
2010-11-08 11:40:00,5.63,5.63,5.63,5.63,737600.0,5.2322,5.2322,5.2322,5.2322,737600.0
2010-11-08 11:45:00,5.63,5.63,5.63,5.63,604800.0,5.2322,5.2322,5.2322,5.2322,604800.0
2010-11-08 11:50:00,5.63,5.64,5.63,5.64,301600.0,5.2322,5.2415,5.2322,5.2415,301600.0
2010-11-08 11:55:00,5.64,5.65,5.63,5.64,1551200.0,5.2415,5.2508,5.2322,5.2415,1551200.0
2010-11-08 12:00:00,5.64,5.65,5.64,5.64,700800.0,5.2415,5.2508,5.2415,5.2415,700800.0
2010-11-08 12:05:00,5.64,5.64,5.64,5.64,1359200.0,5.2415,5.2415,5.2415,5.2415,1359200.0
2010-11-08 12:10:00,5.64,5.64,5.64,5.64,397600.0,5.2415,5.2415,5.2415,5.2415,397600.0
2010-11-08 12:15:00,5.64,5.65,5.64,5.65,573600.0,5.2415,5.2508,5.2415,5.2508,573600.0
2010-11-08 12:20:00,5.65,5.66,5.64,5.65,1354400.0,5.2508,5.2601,5.2415,5.2508,1354400.0
2010-11-08 12:25:00,5.65,5.66,5.65,5.65,718400.0,5.2508,5.2601,5.2508,5.2508,718400.0
2010-11-08 12:30:00,5.65,5.66,5.65,5.65,680000.0,5.2508,5.2601,5.2508,5.2508,680000.0
2010-11-08 12:35:00,5.65,5.65,5.64,5.65,313600.0,5.2508,5.2508,5.2415,5.2508,313600.0
2010-11-08 12:40:00,5.65,5.65,5.65,5.65,430400.0,5.2508,5.2508,5.2508,5.2508,430400.0
2010-11-08 12:45:00,5.65,5.65,5.64,5.64,415200.0,5.2508,5.2508,5.2415,5.2415,415200.0
2010-11-08 12:50:00,5.64,5.65,5.64,5.65,236000.0,5.2415,5.2508,5.2415,5.2508,236000.0
2010-11-08 12:55:00,5.65,5.65,5.65,5.65,275200.0,5.2508,5.2508,5.2508,5.2508,275200.0
2010-11-08 13:00:00,5.65,5.65,5.65,5.65,225600.0,5.2508,5.2508,5.2508,5.2508,225600.0
2010-11-08 13:05:00,5.65,5.65,5.65,5.65,261600.0,5.2508,5.2508,5.2508,5.2508,261600.0
2010-11-08 13:10:00,5.65,5.66,5.65,5.66,429600.0,5.2508,5.2601,5.2508,5.2601,429600.0
2010-11-08 13:15:00,5.66,5.66,5.65,5.65,450400.0,5.2601,5.2601,5.2508,5.2508,450400.0
2010-11-08 13:20:00,5.65,5.66,5.65,5.66,781600.0,5.2508,5.2601,5.2508,5.2601,781600.0
2010-11-08 13:25:00,5.66,5.66,5.65,5.65,857600.0,5.2601,5.2601,5.2508,5.2508,857600.0
2010-11-08 13:30:00,5.65,5.66,5.65,5.65,252000.0,5.2508,5.2601,5.2508,5.2508,252000.0
2010-11-08 13:35:00,5.65,5.65,5.65,5.65,754400.0,5.2508,5.2508,5.2508,5.2508,754400.0
2010-11-08 13:40:00,5.65,5.65,5.64,5.64,1089600.0,5.2508,5.2508,5.2415,5.2415,1089600.0
2010-11-08 13:45:00,5.64,5.65,5.64,5.65,370400.0,5.2415,5.2508,5.2415,5.2508,370400.0
2010-11-08 13:50:00,5.65,5.65,5.64,5.65,285600.0,5.2508,5.2508,5.2415,5.2508,285600.0
2010-11-08 13:55:00,5.65,5.65,5.64,5.65,500000.0,5.2508,5.2508,5.2415,5.2508,500000.0
2010-11-08 14:00:00,5.65,5.65,5.65,5.65,346400.0,5.2508,5.2508,5.2508,5.2508,346400.0
2010-11-08 14:05:00,5.65,5.66,5.65,5.66,637600.0,5.2508,5.2601,5.2508,5.2601,637600.0
2010-11-08 14:10:00,5.66,5.66,5.65,5.65,245600.0,5.2601,5.2601,5.2508,5.2508,245600.0
2010-11-08 14:15:00,5.65,5.66,5.65,5.66,624800.0,5.2508,5.2601,5.2508,5.2601,624800.0
2010-11-08 14:20:00,5.66,5.66,5.66,5.66,582400.0,5.2601,5.2601,5.2601,5.2601,582400.0
2010-11-08 14:25:00,5.66,5.67,5.66,5.66,1178400.0,5.2601,5.2694,5.2601,5.2601,1178400.0
2010-11-08 14:30:00,5.66,5.66,5.64,5.65,1479200.0,5.2601,5.2601,5.2415,5.2508,1479200.0
2010-11-08 14:35:00,5.65,5.65,5.64,5.65,1621600.0,5.2508,5.2508,5.2415,5.2508,1621600.0
2010-11-08 14:40:00,5.65,5.65,5.65,5.65,405600.0,5.2508,5.2508,5.2508,5.2508,405600.0
2010-11-08 14:45:00,5.65,5.65,5.65,5.65,787200.0,5.2508,5.2508,5.2508,5.2508,787200.0
2010-11-08 14:50:00,5.65,5.65,5.64,5.65,355200.0,5.2508,5.2508,5.2415,5.2508,355200.0
2010-11-08 14:55:00,5.65,5.65,5.64,5.64,327200.0,5.2508,5.2508,5.2415,5.2415,327200.0
2010-11-08 15:00:00,5.64,5.65,5.64,5.65,544800.0,5.2415,5.2508,5.2415,5.2508,544800.0
2010-11-08 15:05:00,5.65,5.65,5.64,5.64,576800.0,5.2508,5.2508,5.2415,5.2415,576800.0
2010-11-08 15:10:00,5.64,5.65,5.64,5.64,744000.0,5.2415,5.2508,5.2415,5.2415,744000.0
2010-11-08 15:15:00,5.64,5.65,5.64,5.65,1063200.0,5.2415,5.2508,5.2415,5.2508,1063200.0
2010-11-08 15:20:00,5.65,5.66,5.65,5.66,1316800.0,5.2508,5.2601,5.2508,5.2601,1316800.0
2010-11-08 15:25:00,5.66,5.66,5.66,5.66,499200.0,5.2601,5.2601,5.2601,5.2601,499200.0
2010-11-08 15:30:00,5.66,5.67,5.66,5.67,2745600.0,5.2601,5.2694,5.2601,5.2694,2745600.0
2010-11-08 15:35:00,5.67,5.67,5.66,5.66,906400.0,5.2694,5.2694,5.2601,5.2601,906400.0
2010-11-08 15:40:00,5.66,5.67,5.66,5.67,926400.0,5.2601,5.2694,5.2601,5.2694,926400.0
2010-11-08 15:45:00,5.67,5.67,5.65,5.66,3468800.0,5.2694,5.2694,5.2508,5.2601,3468800.0
2010-11-08 15:50:00,5.66,5.66,5.64,5.65,1784800.0,5.2601,5.2601,5.2415,5.2508,1784800.0
2010-11-08 15:55:00,5.65,5.66,5.65,5.66,3418400.0,5.2508,5.2601,5.2508,5.2601,3418400.0
2010-11-09 09:30:00,5.68,5.68,5.67,5.67,1908800.0,5.2787,5.2787,5.2694,5.2694,1908800.0
2010-11-09 09:35:00,5.67,5.67,5.65,5.65,2528000.0,5.2694,5.2694,5.2508,5.2508,2528000.0
2010-11-09 09:40:00,5.65,5.66,5.65,5.66,2487200.0,5.2508,5.2601,5.2508,5.2601,2487200.0
2010-11-09 09:45:00,5.65,5.66,5.65,5.66,1917600.0,5.2508,5.2601,5.2508,5.2601,1917600.0
2010-11-09 09:50:00,5.66,5.66,5.65,5.66,1695200.0,5.2601,5.2601,5.2508,5.2601,1695200.0
2010-11-09 09:55:00,5.66,5.67,5.66,5.67,2578400.0,5.2601,5.2694,5.2601,5.2694,2578400.0
2010-11-09 10:00:00,5.67,5.68,5.67,5.68,2588800.0,5.2694,5.2787,5.2694,5.2787,2588800.0
2010-11-09 10:05:00,5.68,5.69,5.67,5.68,2500000.0,5.2787,5.288,5.2694,5.2787,2500000.0
2010-11-09 10:10:00,5.68,5.69,5.68,5.68,1289600.0,5.2787,5.288,5.2787,5.2787,1289600.0
2010-11-09 10:15:00,5.68,5.69,5.68,5.68,1677600.0,5.2787,5.288,5.2787,5.2787,1677600.0
2010-11-09 10:20:00,5.68,5.7,5.68,5.69,1265600.0,5.2787,5.2973,5.2787,5.288,1265600.0
2010-11-09 10:25:00,5.69,5.69,5.68,5.68,687200.0,5.288,5.288,5.2787,5.2787,687200.0
2010-11-09 10:30:00,5.68,5.69,5.67,5.68,1169600.0,5.2787,5.288,5.2694,5.2787,1169600.0
2010-11-09 10:35:00,5.68,5.68,5.67,5.67,1493600.0,5.2787,5.2787,5.2694,5.2694,1493600.0
2010-11-09 10:40:00,5.67,5.67,5.66,5.67,780000.0,5.2694,5.2694,5.2601,5.2694,780000.0
2010-11-09 10:45:00,5.67,5.67,5.66,5.66,3351200.0,5.2694,5.2694,5.2601,5.2601,3351200.0
2010-11-09 10:50:00,5.66,5.66,5.66,5.66,1118400.0,5.2601,5.2601,5.2601,5.2601,1118400.0
2010-11-09 10:55:00,5.66,5.67,5.66,5.67,1076800.0,5.2601,5.2694,5.2601,5.2694,1076800.0
2010-11-09 11:00:00,5.67,5.67,5.66,5.66,471200.0,5.2694,5.2694,5.2601,5.2601,471200.0
2010-11-09 11:05:00,5.66,5.67,5.65,5.65,1523200.0,5.2601,5.2694,5.2508,5.2508,1523200.0
2010-11-09 11:10:00,5.65,5.65,5.65,5.65,1273600.0,5.2508,5.2508,5.2508,5.2508,1273600.0
2010-11-09 11:15:00,5.65,5.66,5.65,5.66,1229600.0,5.2508,5.2601,5.2508,5.2601,1229600.0
2010-11-09 11:20:00,5.66,5.66,5.65,5.66,886400.0,5.2601,5.2601,5.2508,5.2601,886400.0
2010-11-09 11:25:00,5.66,5.66,5.66,5.66,1794400.0,5.2601,5.2601,5.2601,5.2601,1794400.0
2010-11-09 11:30:00,5.66,5.66,5.65,5.66,802400.0,5.2601,5.2601,5.2508,5.2601,802400.0
2010-11-09 11:35:00,5.66,5.66,5.65,5.66,768800.0,5.2601,5.2601,5.2508,5.2601,768800.0
2010-11-09 11:40:00,5.66,5.66,5.66,5.66,266400.0,5.2601,5.2601,5.2601,5.2601,266400.0
2010-11-09 11:45:00,5.66,5.66,5.66,5.66,344000.0,5.2601,5.2601,5.2601,5.2601,344000.0
2010-11-09 11:50:00,5.66,5.66,5.65,5.65,822400.0,5.2601,5.2601,5.2508,5.2508,822400.0
2010-11-09 11:55:00,5.65,5.65,5.63,5.63,2168000.0,5.2508,5.2508,5.2322,5.2322,2168000.0
2010-11-09 12:00:00,5.63,5.63,5.62,5.63,1212800.0,5.2322,5.2322,5.2229,5.2322,1212800.0
2010-11-09 12:05:00,5.63,5.63,5.63,5.63,340000.0,5.2322,5.2322,5.2322,5.2322,340000.0
2010-11-09 12:10:00,5.63,5.64,5.63,5.63,477600.0,5.2322,5.2415,5.2322,5.2322,477600.0
2010-11-09 12:15:00,5.63,5.68,5.63,5.63,668000.0,5.2322,5.2787,5.2322,5.2322,668000.0
2010-11-09 12:20:00,5.63,5.63,5.63,5.63,430400.0,5.2322,5.2322,5.2322,5.2322,430400.0
2010-11-09 12:25:00,5.63,5.63,5.63,5.63,430400.0,5.2322,5.2322,5.2322,5.2322,430400.0
2010-11-09 12:30:00,5.63,5.64,5.63,5.63,992000.0,5.2322,5.2415,5.2322,5.2322,992000.0
2010-11-09 12:35:00,5.63,5.63,5.63,5.63,546400.0,5.2322,5.2322,5.2322,5.2322,546400.0
2010-11-09 12:40:00,5.63,5.63,5.62,5.63,1047200.0,5.2322,5.2322,5.2229,5.2322,1047200.0
2010-11-09 12:45:00,5.62,5.63,5.62,5.62,703200.0,5.2229,5.2322,5.2229,5.2229,703200.0
2010-11-09 12:50:00,5.62,5.63,5.62,5.63,787200.0,5.2229,5.2322,5.2229,5.2322,787200.0
2010-11-09 12:55:00,5.63,5.63,5.62,5.63,1226400.0,5.2322,5.2322,5.2229,5.2322,1226400.0
2010-11-09 13:00:00,5.63,5.64,5.63,5.63,1091200.0,5.2322,5.2415,5.2322,5.2322,1091200.0
2010-11-09 13:05:00,5.64,5.64,5.64,5.64,2495200.0,5.2415,5.2415,5.2415,5.2415,2495200.0
2010-11-09 13:10:00,5.64,5.64,5.64,5.64,439200.0,5.2415,5.2415,5.2415,5.2415,439200.0
2010-11-09 13:15:00,5.64,5.65,5.63,5.63,1438400.0,5.2415,5.2508,5.2322,5.2322,1438400.0
2010-11-09 13:20:00,5.63,5.63,5.62,5.62,740800.0,5.2322,5.2322,5.2229,5.2229,740800.0
2010-11-09 13:25:00,5.63,5.63,5.61,5.62,994400.0,5.2322,5.2322,5.2136,5.2229,994400.0
2010-11-09 13:30:00,5.62,5.62,5.61,5.62,1189600.0,5.2229,5.2229,5.2136,5.2229,1189600.0
2010-11-09 13:35:00,5.62,5.62,5.6,5.6,1377600.0,5.2229,5.2229,5.2043,5.2043,1377600.0
2010-11-09 13:40:00,5.6,5.6,5.59,5.6,2813600.0,5.2043,5.2043,5.1951,5.2043,2813600.0
2010-11-09 13:45:00,5.6,5.6,5.58,5.59,3040000.0,5.2043,5.2043,5.1858,5.1951,3040000.0
2010-11-09 13:50:00,5.59,5.6,5.59,5.6,2240000.0,5.1951,5.2043,5.1951,5.2043,2240000.0
2010-11-09 13:55:00,5.6,5.6,5.59,5.6,1695200.0,5.2043,5.2043,5.1951,5.2043,1695200.0
2010-11-09 14:00:00,5.6,5.6,5.59,5.6,1374400.0,5.2043,5.2043,5.1951,5.2043,1374400.0
2010-11-09 14:05:00,5.6,5.6,5.6,5.6,1215200.0,5.2043,5.2043,5.2043,5.2043,1215200.0
2010-11-09 14:10:00,5.6,5.61,5.6,5.61,1411200.0,5.2043,5.2136,5.2043,5.2136,1411200.0
2010-11-09 14:15:00,5.61,5.62,5.6,5.61,2442400.0,5.2136,5.2229,5.2043,5.2136,2442400.0
2010-11-09 14:20:00,5.61,5.61,5.6,5.6,963200.0,5.2136,5.2136,5.2043,5.2043,963200.0
2010-11-09 14:25:00,5.6,5.61,5.6,5.6,620000.0,5.2043,5.2136,5.2043,5.2043,620000.0
2010-11-09 14:30:00,5.6,5.61,5.6,5.61,400800.0,5.2043,5.2136,5.2043,5.2136,400800.0
2010-11-09 14:35:00,5.61,5.62,5.61,5.62,750400.0,5.2136,5.2229,5.2136,5.2229,750400.0
2010-11-09 14:40:00,5.62,5.62,5.61,5.62,708000.0,5.2229,5.2229,5.2136,5.2229,708000.0
2010-11-09 14:45:00,5.62,5.62,5.62,5.62,768800.0,5.2229,5.2229,5.2229,5.2229,768800.0
2010-11-09 14:50:00,5.62,5.62,5.61,5.61,668000.0,5.2229,5.2229,5.2136,5.2136,668000.0
2010-11-09 14:55:00,5.61,5.62,5.61,5.61,1449600.0,5.2136,5.2229,5.2136,5.2136,1449600.0
2010-11-09 15:00:00,5.61,5.61,5.59,5.6,2018400.0,5.2136,5.2136,5.1951,5.2043,2018400.0
2010-11-09 15:05:00,5.6,5.6,5.59,5.59,1392800.0,5.2043,5.2043,5.1951,5.1951,1392800.0
2010-11-09 15:10:00,5.59,5.59,5.58,5.59,2932800.0,5.1951,5.1951,5.1858,5.1951,2932800.0
2010-11-09 15:15:00,5.58,5.6,5.58,5.59,940000.0,5.1858,5.2043,5.1858,5.1951,940000.0
2010-11-09 15:20:00,5.59,5.59,5.58,5.58,2777600.0,5.1951,5.1951,5.1858,5.1858,2777600.0
2010-11-09 15:25:00,5.58,5.59,5.58,5.58,2312800.0,5.1858,5.1951,5.1858,5.1858,2312800.0
2010-11-09 15:30:00,5.58,5.59,5.57,5.59,1711200.0,5.1858,5.1951,5.1765,5.1951,1711200.0
2010-11-09 15:35:00,5.59,5.59,5.56,5.56,2127200.0,5.1951,5.1951,5.1672,5.1672,2127200.0
2010-11-09 15:40:00,5.56,5.57,5.55,5.55,3124800.0,5.1672,5.1765,5.1579,5.1579,3124800.0
2010-11-09 15:45:00,5.55,5.56,5.53,5.53,3836000.0,5.1579,5.1672,5.1393,5.1393,3836000.0
2010-11-09 15:50:00,5.53,5.54,5.53,5.54,2663200.0,5.1393,5.1486,5.1393,5.1486,2663200.0
2010-11-09 15:55:00,5.54,5.57,5.54,5.57,3648800.0,5.1486,5.1765,5.1486,5.1765,3648800.0
2010-11-10 09:30:00,5.57,5.58,5.56,5.57,3232800.0,5.1765,5.1858,5.1672,5.1765,3232800.0
2010-11-10 09:35:00,5.57,5.57,5.55,5.56,3088000.0,5.1765,5.1765,5.1579,5.1672,3088000.0
2010-11-10 09:40:00,5.56,5.56,5.54,5.55,4120800.0,5.1672,5.1672,5.1486,5.1579,4120800.0
2010-11-10 09:45:00,5.55,5.56,5.53,5.53,2448800.0,5.1579,5.1672,5.1393,5.1393,2448800.0
2010-11-10 09:50:00,5.53,5.54,5.52,5.53,4531200.0,5.1393,5.1486,5.13,5.1393,4531200.0
2010-11-10 09:55:00,5.53,5.53,5.51,5.52,4348800.0,5.1393,5.1393,5.1207,5.13,4348800.0
2010-11-10 10:00:00,5.52,5.52,5.51,5.51,2621600.0,5.13,5.13,5.1207,5.1207,2621600.0
2010-11-10 10:05:00,5.51,5.51,5.49,5.5,4870400.0,5.1207,5.1207,5.1021,5.1114,4870400.0
2010-11-10 10:10:00,5.5,5.52,5.49,5.51,3230400.0,5.1114,5.13,5.1021,5.1207,3230400.0
2010-11-10 10:15:00,5.51,5.52,5.51,5.51,1830400.0,5.1207,5.13,5.1207,5.1207,1830400.0
2010-11-10 10:20:00,5.51,5.51,5.49,5.51,2979200.0,5.1207,5.1207,5.1021,5.1207,2979200.0
2010-11-10 10:25:00,5.51,5.51,5.49,5.49,1866400.0,5.1207,5.1207,5.1021,5.1021,1866400.0
2010-11-10 10:30:00,5.49,5.52,5.49,5.51,3343200.0,5.1021,5.13,5.1021,5.1207,3343200.0
2010-11-10 10:35:00,5.51,5.53,5.51,5.52,4228800.0,5.1207,5.1393,5.1207,5.13,4228800.0
2010-11-10 10:40:00,5.52,5.53,5.52,5.52,2905600.0,5.13,5.1393,5.13,5.13,2905600.0
2010-11-10 10:45:00,5.52,5.52,5.51,5.51,3460000.0,5.13,5.13,5.1207,5.1207,3460000.0
2010-11-10 10:50:00,5.51,5.52,5.5,5.52,2576000.0,5.1207,5.13,5.1114,5.13,2576000.0
2010-11-10 10:55:00,5.52,5.53,5.51,5.53,1371200.0,5.13,5.1393,5.1207,5.1393,1371200.0
2010-11-10 11:00:00,5.52,5.53,5.52,5.53,1907200.0,5.13,5.1393,5.13,5.1393,1907200.0
2010-11-10 11:05:00,5.52,5.52,5.51,5.51,1794400.0,5.13,5.13,5.1207,5.1207,1794400.0
2010-11-10 11:10:00,5.51,5.52,5.51,5.52,1353600.0,5.1207,5.13,5.1207,5.13,1353600.0
2010-11-10 11:15:00,5.52,5.52,5.51,5.52,1790400.0,5.13,5.13,5.1207,5.13,1790400.0
2010-11-10 11:20:00,5.52,5.53,5.52,5.52,2081600.0,5.13,5.1393,5.13,5.13,2081600.0
2010-11-10 11:25:00,5.52,5.54,5.52,5.54,1131200.0,5.13,5.1486,5.13,5.1486,1131200.0
2010-11-10 11:30:00,5.53,5.54,5.53,5.54,1932800.0,5.1393,5.1486,5.1393,5.1486,1932800.0
2010-11-10 11:35:00,5.54,5.56,5.54,5.55,1876800.0,5.1486,5.1672,5.1486,5.1579,1876800.0
2010-11-10 11:40:00,5.55,5.55,5.55,5.55,1336800.0,5.1579,5.1579,5.1579,5.1579,1336800.0
2010-11-10 11:45:00,5.55,5.56,5.55,5.55,1066400.0,5.1579,5.1672,5.1579,5.1579,1066400.0
2010-11-10 11:50:00,5.56,5.57,5.56,5.56,2242400.0,5.1672,5.1765,5.1672,5.1672,2242400.0
2010-11-10 11:55:00,5.56,5.58,5.56,5.57,1254400.0,5.1672,5.1858,5.1672,5.1765,1254400.0
2010-11-10 12:00:00,5.57,5.58,5.57,5.57,1288800.0,5.1765,5.1858,5.1765,5.1765,1288800.0
2010-11-10 12:05:00,5.57,5.57,5.56,5.56,944000.0,5.1765,5.1765,5.1672,5.1672,944000.0
2010-11-10 12:10:00,5.56,5.57,5.56,5.57,652000.0,5.1672,5.1765,5.1672,5.1765,652000.0
2010-11-10 12:15:00,5.57,5.57,5.56,5.56,312800.0,5.1765,5.1765,5.1672,5.1672,312800.0
2010-11-10 12:20:00,5.56,5.56,5.55,5.55,1028800.0,5.1672,5.1672,5.1579,5.1579,1028800.0
2010-11-10 12:25:00,5.55,5.56,5.55,5.55,393600.0,5.1579,5.1672,5.1579,5.1579,393600.0
2010-11-10 12:30:00,5.55,5.56,5.55,5.56,519200.0,5.1579,5.1672,5.1579,5.1672,519200.0
2010-11-10 12:35:00,5.56,5.56,5.55,5.56,469600.0,5.1672,5.1672,5.1579,5.1672,469600.0
2010-11-10 12:40:00,5.56,5.56,5.55,5.55,1032800.0,5.1672,5.1672,5.1579,5.1579,1032800.0
2010-11-10 12:45:00,5.55,5.56,5.55,5.56,562400.0,5.1579,5.1672,5.1579,5.1672,562400.0
2010-11-10 12:50:00,5.56,5.57,5.56,5.57,796000.0,5.1672,5.1765,5.1672,5.1765,796000.0
2010-11-10 12:55:00,5.57,5.57,5.56,5.56,672800.0,5.1765,5.1765,5.1672,5.1672,672800.0
2010-11-10 13:00:00,5.56,5.56,5.54,5.55,2806400.0,5.1672,5.1672,5.1486,5.1579,2806400.0
2010-11-10 13:05:00,5.55,5.57,5.55,5.56,2567200.0,5.1579,5.1765,5.1579,5.1672,2567200.0
2010-11-10 13:10:00,5.56,5.57,5.56,5.56,1321600.0,5.1672,5.1765,5.1672,5.1672,1321600.0
2010-11-10 13:15:00,5.56,5.59,5.56,5.59,3312800.0,5.1672,5.1951,5.1672,5.1951,3312800.0
2010-11-10 13:20:00,5.59,5.6,5.58,5.59,4860000.0,5.1951,5.2043,5.1858,5.1951,4860000.0
2010-11-10 13:25:00,5.59,5.6,5.59,5.59,2172000.0,5.1951,5.2043,5.1951,5.1951,2172000.0
2010-11-10 13:30:00,5.59,5.6,5.58,5.59,2282400.0,5.1951,5.2043,5.1858,5.1951,2282400.0
2010-11-10 13:35:00,5.59,5.59,5.59,5.59,932000.0,5.1951,5.1951,5.1951,5.1951,932000.0
2010-11-10 13:40:00,5.59,5.59,5.58,5.58,1491200.0,5.1951,5.1951,5.1858,5.1858,1491200.0
2010-11-10 13:45:00,5.58,5.59,5.58,5.59,873600.0,5.1858,5.1951,5.1858,5.1951,873600.0
2010-11-10 13:50:00,5.59,5.59,5.58,5.58,999200.0,5.1951,5.1951,5.1858,5.1858,999200.0
2010-11-10 13:55:00,5.58,5.59,5.58,5.59,1271200.0,5.1858,5.1951,5.1858,5.1951,1271200.0
2010-11-10 14:00:00,5.59,5.61,5.59,5.61,3244800.0,5.1951,5.2136,5.1951,5.2136,3244800.0
2010-11-10 14:05:00,5.61,5.62,5.61,5.62,3820000.0,5.2136,5.2229,5.2136,5.2229,3820000.0
2010-11-10 14:10:00,5.62,5.62,5.61,5.61,1136800.0,5.2229,5.2229,5.2136,5.2136,1136800.0
2010-11-10 14:15:00,5.61,5.61,5.61,5.61,1207200.0,5.2136,5.2136,5.2136,5.2136,1207200.0
2010-11-10 14:20:00,5.61,5.61,5.59,5.6,3203200.0,5.2136,5.2136,5.1951,5.2043,3203200.0
2010-11-10 14:25:00,5.6,5.61,5.6,5.61,911200.0,5.2043,5.2136,5.2043,5.2136,911200.0
2010-11-10 14:30:00,5.61,5.61,5.6,5.6,1545600.0,5.2136,5.2136,5.2043,5.2043,1545600.0
2010-11-10 14:35:00,5.6,5.61,5.6,5.6,764800.0,5.2043,5.2136,5.2043,5.2043,764800.0
2010-11-10 14:40:00,5.6,5.61,5.6,5.6,971200.0,5.2043,5.2136,5.2043,5.2043,971200.0
2010-11-10 14:45:00,5.6,5.61,5.6,5.6,1168000.0,5.2043,5.2136,5.2043,5.2043,1168000.0
2010-11-10 14:50:00,5.6,5.61,5.6,5.61,2284000.0,5.2043,5.2136,5.2043,5.2136,2284000.0
2010-11-10 14:55:00,5.61,5.61,5.6,5.61,720000.0,5.2136,5.2136,5.2043,5.2136,720000.0
2010-11-10 15:00:00,5.61,5.61,5.6,5.6,1487200.0,5.2136,5.2136,5.2043,5.2043,1487200.0
2010-11-10 15:05:00,5.6,5.6,5.59,5.59,1076000.0,5.2043,5.2043,5.1951,5.1951,1076000.0
2010-11-10 15:10:00,5.59,5.61,5.59,5.6,1369600.0,5.1951,5.2136,5.1951,5.2043,1369600.0
2010-11-10 15:15:00,5.6,5.61,5.59,5.6,1558400.0,5.2043,5.2136,5.1951,5.2043,1558400.0
2010-11-10 15:20:00,5.6,5.6,5.6,5.6,792800.0,5.2043,5.2043,5.2043,5.2043,792800.0
2010-11-10 15:25:00,5.6,5.61,5.6,5.6,1383200.0,5.2043,5.2136,5.2043,5.2043,1383200.0
2010-11-10 15:30:00,5.61,5.61,5.6,5.61,1489600.0,5.2136,5.2136,5.2043,5.2136,1489600.0
2010-11-10 15:35:00,5.61,5.61,5.6,5.6,1302400.0,5.2136,5.2136,5.2043,5.2043,1302400.0
2010-11-10 15:40:00,5.6,5.61,5.6,5.6,1196800.0,5.2043,5.2136,5.2043,5.2043,1196800.0
2010-11-10 15:45:00,5.6,5.61,5.6,5.61,1296800.0,5.2043,5.2136,5.2043,5.2136,1296800.0
2010-11-10 15:50:00,5.61,5.61,5.61,5.61,1236000.0,5.2136,5.2136,5.2136,5.2136,1236000.0
2010-11-10 15:55:00,5.61,5.62,5.6,5.62,2876800.0,5.2136,5.2229,5.2043,5.2229,2876800.0
2010-11-11 09:30:00,5.52,5.52,5.5,5.52,3748000.0,5.13,5.13,5.1114,5.13,3748000.0
2010-11-11 09:35:00,5.52,5.53,5.51,5.53,3225600.0,5.13,5.1393,5.1207,5.1393,3225600.0
2010-11-11 09:40:00,5.52,5.52,5.49,5.49,4868000.0,5.13,5.13,5.1021,5.1021,4868000.0
2010-11-11 09:45:00,5.5,5.51,5.49,5.51,3863200.0,5.1114,5.1207,5.1021,5.1207,3863200.0
2010-11-11 09:50:00,5.51,5.52,5.5,5.52,4711200.0,5.1207,5.13,5.1114,5.13,4711200.0
2010-11-11 09:55:00,5.52,5.53,5.51,5.52,2695200.0,5.13,5.1393,5.1207,5.13,2695200.0
2010-11-11 10:00:00,5.52,5.52,5.51,5.51,2417600.0,5.13,5.13,5.1207,5.1207,2417600.0
2010-11-11 10:05:00,5.51,5.54,5.51,5.54,2497600.0,5.1207,5.1486,5.1207,5.1486,2497600.0
2010-11-11 10:10:00,5.54,5.54,5.53,5.53,1664000.0,5.1486,5.1486,5.1393,5.1393,1664000.0
2010-11-11 10:15:00,5.53,5.56,5.53,5.55,2474400.0,5.1393,5.1672,5.1393,5.1579,2474400.0
2010-11-11 10:20:00,5.55,5.55,5.54,5.54,3004800.0,5.1579,5.1579,5.1486,5.1486,3004800.0
2010-11-11 10:25:00,5.54,5.55,5.54,5.54,2554400.0,5.1486,5.1579,5.1486,5.1486,2554400.0
2010-11-11 10:30:00,5.54,5.54,5.53,5.53,1989600.0,5.1486,5.1486,5.1393,5.1393,1989600.0
2010-11-11 10:35:00,5.53,5.53,5.52,5.52,1521600.0,5.1393,5.1393,5.13,5.13,1521600.0
2010-11-11 10:40:00,5.52,5.53,5.51,5.52,1589600.0,5.13,5.1393,5.1207,5.13,1589600.0
2010-11-11 10:45:00,5.52,5.53,5.51,5.52,1356800.0,5.13,5.1393,5.1207,5.13,1356800.0
2010-11-11 10:50:00,5.52,5.53,5.51,5.52,1197600.0,5.13,5.1393,5.1207,5.13,1197600.0
2010-11-11 10:55:00,5.52,5.54,5.52,5.54,1039200.0,5.13,5.1486,5.13,5.1486,1039200.0
2010-11-11 11:00:00,5.54,5.54,5.53,5.54,920800.0,5.1486,5.1486,5.1393,5.1486,920800.0
2010-11-11 11:05:00,5.53,5.54,5.51,5.51,2635200.0,5.1393,5.1486,5.1207,5.1207,2635200.0
2010-11-11 11:10:00,5.51,5.52,5.51,5.52,678400.0,5.1207,5.13,5.1207,5.13,678400.0
2010-11-11 11:15:00,5.52,5.53,5.52,5.53,1316800.0,5.13,5.1393,5.13,5.1393,1316800.0
2010-11-11 11:20:00,5.53,5.53,5.52,5.52,639200.0,5.1393,5.1393,5.13,5.13,639200.0
2010-11-11 11:25:00,5.52,5.52,5.51,5.52,2740000.0,5.13,5.13,5.1207,5.13,2740000.0
2010-11-11 11:30:00,5.52,5.53,5.51,5.53,1098400.0,5.13,5.1393,5.1207,5.1393,1098400.0
2010-11-11 11:35:00,5.53,5.54,5.52,5.53,588000.0,5.1393,5.1486,5.13,5.1393,588000.0
2010-11-11 11:40:00,5.53,5.53,5.52,5.53,1175200.0,5.1393,5.1393,5.13,5.1393,1175200.0
2010-11-11 11:45:00,5.53,5.54,5.52,5.54,1217600.0,5.1393,5.1486,5.13,5.1486,1217600.0
2010-11-11 11:50:00,5.54,5.54,5.53,5.54,1033600.0,5.1486,5.1486,5.1393,5.1486,1033600.0
2010-11-11 11:55:00,5.54,5.54,5.53,5.54,416000.0,5.1486,5.1486,5.1393,5.1486,416000.0
2010-11-11 12:00:00,5.54,5.54,5.53,5.54,381600.0,5.1486,5.1486,5.1393,5.1486,381600.0
2010-11-11 12:05:00,5.54,5.55,5.54,5.54,1112800.0,5.1486,5.1579,5.1486,5.1486,1112800.0
2010-11-11 12:10:00,5.54,5.55,5.54,5.55,384800.0,5.1486,5.1579,5.1486,5.1579,384800.0
2010-11-11 12:15:00,5.55,5.55,5.55,5.55,1448800.0,5.1579,5.1579,5.1579,5.1579,1448800.0
2010-11-11 12:20:00,5.55,5.55,5.54,5.55,480800.0,5.1579,5.1579,5.1486,5.1579,480800.0
2010-11-11 12:25:00,5.55,5.55,5.54,5.55,672000.0,5.1579,5.1579,5.1486,5.1579,672000.0
2010-11-11 12:30:00,5.55,5.55,5.54,5.54,599200.0,5.1579,5.1579,5.1486,5.1486,599200.0
2010-11-11 12:35:00,5.54,5.54,5.54,5.54,864000.0,5.1486,5.1486,5.1486,5.1486,864000.0
2010-11-11 12:40:00,5.54,5.55,5.54,5.54,302400.0,5.1486,5.1579,5.1486,5.1486,302400.0
2010-11-11 12:45:00,5.54,5.55,5.54,5.54,183200.0,5.1486,5.1579,5.1486,5.1486,183200.0
2010-11-11 12:50:00,5.54,5.55,5.53,5.54,884000.0,5.1486,5.1579,5.1393,5.1486,884000.0
2010-11-11 12:55:00,5.54,5.54,5.53,5.54,341600.0,5.1486,5.1486,5.1393,5.1486,341600.0
2010-11-11 13:00:00,5.54,5.54,5.53,5.53,1104000.0,5.1486,5.1486,5.1393,5.1393,1104000.0
2010-11-11 13:05:00,5.53,5.54,5.53,5.54,700000.0,5.1393,5.1486,5.1393,5.1486,700000.0
2010-11-11 13:10:00,5.54,5.55,5.54,5.55,896000.0,5.1486,5.1579,5.1486,5.1579,896000.0
2010-11-11 13:15:00,5.55,5.55,5.54,5.54,191200.0,5.1579,5.1579,5.1486,5.1486,191200.0
2010-11-11 13:20:00,5.54,5.55,5.54,5.55,528800.0,5.1486,5.1579,5.1486,5.1579,528800.0
2010-11-11 13:25:00,5.54,5.55,5.54,5.54,413600.0,5.1486,5.1579,5.1486,5.1486,413600.0
2010-11-11 13:30:00,5.54,5.55,5.54,5.55,319200.0,5.1486,5.1579,5.1486,5.1579,319200.0
2010-11-11 13:35:00,5.55,5.55,5.54,5.55,865600.0,5.1579,5.1579,5.1486,5.1579,865600.0
2010-11-11 13:40:00,5.55,5.57,5.55,5.56,1572000.0,5.1579,5.1765,5.1579,5.1672,1572000.0
2010-11-11 13:45:00,5.56,5.57,5.56,5.56,1318400.0,5.1672,5.1765,5.1672,5.1672,1318400.0
2010-11-11 13:50:00,5.56,5.57,5.56,5.56,2336000.0,5.1672,5.1765,5.1672,5.1672,2336000.0
2010-11-11 13:55:00,5.56,5.57,5.56,5.56,466400.0,5.1672,5.1765,5.1672,5.1672,466400.0
2010-11-11 14:00:00,5.56,5.56,5.56,5.56,327200.0,5.1672,5.1672,5.1672,5.1672,327200.0
2010-11-11 14:05:00,5.56,5.56,5.56,5.56,228000.0,5.1672,5.1672,5.1672,5.1672,228000.0
2010-11-11 14:10:00,5.56,5.57,5.56,5.57,411200.0,5.1672,5.1765,5.1672,5.1765,411200.0
2010-11-11 14:15:00,5.57,5.58,5.57,5.58,1188000.0,5.1765,5.1858,5.1765,5.1858,1188000.0
2010-11-11 14:20:00,5.58,5.58,5.57,5.57,1356000.0,5.1858,5.1858,5.1765,5.1765,1356000.0
2010-11-11 14:25:00,5.57,5.58,5.57,5.58,507200.0,5.1765,5.1858,5.1765,5.1858,507200.0
2010-11-11 14:30:00,5.58,5.59,5.58,5.59,741600.0,5.1858,5.1951,5.1858,5.1951,741600.0
2010-11-11 14:35:00,5.59,5.59,5.58,5.58,685600.0,5.1951,5.1951,5.1858,5.1858,685600.0
2010-11-11 14:40:00,5.58,5.59,5.58,5.58,559200.0,5.1858,5.1951,5.1858,5.1858,559200.0
2010-11-11 14:45:00,5.58,5.59,5.58,5.58,940800.0,5.1858,5.1951,5.1858,5.1858,940800.0
2010-11-11 14:50:00,5.58,5.58,5.56,5.57,650400.0,5.1858,5.1858,5.1672,5.1765,650400.0
2010-11-11 14:55:00,5.57,5.57,5.57,5.57,180000.0,5.1765,5.1765,5.1765,5.1765,180000.0
2010-11-11 15:00:00,5.57,5.57,5.56,5.56,558400.0,5.1765,5.1765,5.1672,5.1672,558400.0
2010-11-11 15:05:00,5.57,5.58,5.57,5.57,458400.0,5.1765,5.1858,5.1765,5.1765,458400.0
2010-11-11 15:10:00,5.57,5.58,5.57,5.57,522400.0,5.1765,5.1858,5.1765,5.1765,522400.0
2010-11-11 15:15:00,5.57,5.58,5.57,5.57,548000.0,5.1765,5.1858,5.1765,5.1765,548000.0
2010-11-11 15:20:00,5.57,5.58,5.56,5.56,1190400.0,5.1765,5.1858,5.1672,5.1672,1190400.0
2010-11-11 15:25:00,5.56,5.57,5.56,5.57,1302400.0,5.1672,5.1765,5.1672,5.1765,1302400.0
2010-11-11 15:30:00,5.57,5.57,5.54,5.55,1327200.0,5.1765,5.1765,5.1486,5.1579,1327200.0
2010-11-11 15:35:00,5.55,5.56,5.55,5.55,696000.0,5.1579,5.1672,5.1579,5.1579,696000.0
2010-11-11 15:40:00,5.55,5.56,5.55,5.55,1263200.0,5.1579,5.1672,5.1579,5.1579,1263200.0
2010-11-11 15:45:00,5.56,5.57,5.56,5.56,1701600.0,5.1672,5.1765,5.1672,5.1672,1701600.0
2010-11-11 15:50:00,5.56,5.56,5.56,5.56,1282400.0,5.1672,5.1672,5.1672,5.1672,1282400.0
2010-11-11 15:55:00,5.56,5.58,5.56,5.58,2806400.0,5.1672,5.1858,5.1672,5.1858,2806400.0
2010-11-12 09:30:00,5.5,5.52,5.49,5.52,3010400.0,5.1114,5.13,5.1021,5.13,3010400.0
2010-11-12 09:35:00,5.51,5.52,5.5,5.5,2132800.0,5.1207,5.13,5.1114,5.1114,2132800.0
2010-11-12 09:40:00,5.5,5.53,5.5,5.52,2771200.0,5.1114,5.1393,5.1114,5.13,2771200.0
2010-11-12 09:45:00,5.52,5.53,5.52,5.52,3274400.0,5.13,5.1393,5.13,5.13,3274400.0
2010-11-12 09:50:00,5.52,5.55,5.52,5.55,3008800.0,5.13,5.1579,5.13,5.1579,3008800.0
2010-11-12 09:55:00,5.54,5.55,5.53,5.54,3251200.0,5.1486,5.1579,5.1393,5.1486,3251200.0
2010-11-12 10:00:00,5.54,5.54,5.52,5.53,2280000.0,5.1486,5.1486,5.13,5.1393,2280000.0
2010-11-12 10:05:00,5.53,5.53,5.52,5.52,1486400.0,5.1393,5.1393,5.13,5.13,1486400.0
2010-11-12 10:10:00,5.52,5.53,5.51,5.51,2388800.0,5.13,5.1393,5.1207,5.1207,2388800.0
2010-11-12 10:15:00,5.51,5.55,5.51,5.53,4797600.0,5.1207,5.1579,5.1207,5.1393,4797600.0
2010-11-12 10:20:00,5.53,5.53,5.51,5.52,4362400.0,5.1393,5.1393,5.1207,5.13,4362400.0
2010-11-12 10:25:00,5.52,5.52,5.49,5.5,3343200.0,5.13,5.13,5.1021,5.1114,3343200.0
2010-11-12 10:30:00,5.5,5.5,5.48,5.49,4675200.0,5.1114,5.1114,5.0928,5.1021,4675200.0
2010-11-12 10:35:00,5.49,5.49,5.46,5.48,3660800.0,5.1021,5.1021,5.0742,5.0928,3660800.0
2010-11-12 10:40:00,5.48,5.49,5.47,5.48,2564800.0,5.0928,5.1021,5.0835,5.0928,2564800.0
2010-11-12 10:45:00,5.48,5.49,5.47,5.48,1762400.0,5.0928,5.1021,5.0835,5.0928,1762400.0
2010-11-12 10:50:00,5.48,5.48,5.46,5.46,3029600.0,5.0928,5.0928,5.0742,5.0742,3029600.0
2010-11-12 10:55:00,5.46,5.47,5.45,5.46,2475200.0,5.0742,5.0835,5.0649,5.0742,2475200.0
2010-11-12 11:00:00,5.46,5.47,5.45,5.47,2088800.0,5.0742,5.0835,5.0649,5.0835,2088800.0
2010-11-12 11:05:00,5.47,5.47,5.44,5.45,4825600.0,5.0835,5.0835,5.0557,5.0649,4825600.0
2010-11-12 11:10:00,5.45,5.46,5.45,5.46,2322400.0,5.0649,5.0742,5.0649,5.0742,2322400.0
2010-11-12 11:15:00,5.46,5.47,5.45,5.46,1490400.0,5.0742,5.0835,5.0649,5.0742,1490400.0
2010-11-12 11:20:00,5.46,5.47,5.46,5.47,2824800.0,5.0742,5.0835,5.0742,5.0835,2824800.0
2010-11-12 11:25:00,5.47,5.49,5.47,5.48,2037600.0,5.0835,5.1021,5.0835,5.0928,2037600.0
2010-11-12 11:30:00,5.48,5.48,5.48,5.48,986400.0,5.0928,5.0928,5.0928,5.0928,986400.0
2010-11-12 11:35:00,5.48,5.48,5.47,5.47,704800.0,5.0928,5.0928,5.0835,5.0835,704800.0
2010-11-12 11:40:00,5.47,5.48,5.47,5.48,845600.0,5.0835,5.0928,5.0835,5.0928,845600.0
2010-11-12 11:45:00,5.48,5.48,5.46,5.47,776000.0,5.0928,5.0928,5.0742,5.0835,776000.0
2010-11-12 11:50:00,5.47,5.47,5.44,5.45,2381600.0,5.0835,5.0835,5.0557,5.0649,2381600.0
2010-11-12 11:55:00,5.45,5.46,5.45,5.46,863200.0,5.0649,5.0742,5.0649,5.0742,863200.0
2010-11-12 12:00:00,5.46,5.46,5.44,5.45,1084800.0,5.0742,5.0742,5.0557,5.0649,1084800.0
2010-11-12 12:05:00,5.45,5.46,5.45,5.45,1103200.0,5.0649,5.0742,5.0649,5.0649,1103200.0
2010-11-12 12:10:00,5.45,5.45,5.44,5.45,1839200.0,5.0649,5.0649,5.0557,5.0649,1839200.0
2010-11-12 12:15:00,5.45,5.45,5.43,5.43,2768800.0,5.0649,5.0649,5.0464,5.0464,2768800.0
2010-11-12 12:20:00,5.43,5.43,5.41,5.42,5504800.0,5.0464,5.0464,5.0278,5.0371,5504800.0
2010-11-12 12:25:00,5.42,5.43,5.41,5.41,1774400.0,5.0371,5.0464,5.0278,5.0278,1774400.0
2010-11-12 12:30:00,5.41,5.43,5.41,5.41,5399200.0,5.0278,5.0464,5.0278,5.0278,5399200.0
2010-11-12 12:35:00,5.41,5.43,5.4,5.42,3168800.0,5.0278,5.0464,5.0185,5.0371,3168800.0
2010-11-12 12:40:00,5.42,5.43,5.42,5.42,1861600.0,5.0371,5.0464,5.0371,5.0371,1861600.0
2010-11-12 12:45:00,5.42,5.42,5.41,5.41,1036800.0,5.0371,5.0371,5.0278,5.0278,1036800.0
2010-11-12 12:50:00,5.41,5.41,5.39,5.41,2550400.0,5.0278,5.0278,5.0092,5.0278,2550400.0
2010-11-12 12:55:00,5.41,5.42,5.4,5.41,2177600.0,5.0278,5.0371,5.0185,5.0278,2177600.0
2010-11-12 13:00:00,5.4,5.41,5.39,5.4,822400.0,5.0185,5.0278,5.0092,5.0185,822400.0
2010-11-12 13:05:00,5.4,5.41,5.4,5.4,1107200.0,5.0185,5.0278,5.0185,5.0185,1107200.0
2010-11-12 13:10:00,5.4,5.41,5.4,5.41,1436800.0,5.0185,5.0278,5.0185,5.0278,1436800.0
2010-11-12 13:15:00,5.41,5.42,5.4,5.4,1233600.0,5.0278,5.0371,5.0185,5.0185,1233600.0
2010-11-12 13:20:00,5.41,5.41,5.4,5.41,1652800.0,5.0278,5.0278,5.0185,5.0278,1652800.0
2010-11-12 13:25:00,5.41,5.42,5.41,5.42,1136000.0,5.0278,5.0371,5.0278,5.0371,1136000.0
2010-11-12 13:30:00,5.42,5.43,5.41,5.42,1098400.0,5.0371,5.0464,5.0278,5.0371,1098400.0
2010-11-12 13:35:00,5.42,5.43,5.42,5.43,608000.0,5.0371,5.0464,5.0371,5.0464,608000.0
2010-11-12 13:40:00,5.43,5.43,5.43,5.43,1810400.0,5.0464,5.0464,5.0464,5.0464,1810400.0
2010-11-12 13:45:00,5.43,5.43,5.42,5.42,552000.0,5.0464,5.0464,5.0371,5.0371,552000.0
2010-11-12 13:50:00,5.42,5.43,5.42,5.42,204800.0,5.0371,5.0464,5.0371,5.0371,204800.0
2010-11-12 13:55:00,5.42,5.42,5.4,5.41,1482400.0,5.0371,5.0371,5.0185,5.0278,1482400.0
2010-11-12 14:00:00,5.41,5.41,5.4,5.41,644000.0,5.0278,5.0278,5.0185,5.0278,644000.0
2010-11-12 14:05:00,5.41,5.41,5.4,5.41,1003200.0,5.0278,5.0278,5.0185,5.0278,1003200.0
2010-11-12 14:10:00,5.41,5.41,5.4,5.41,1410400.0,5.0278,5.0278,5.0185,5.0278,1410400.0
2010-11-12 14:15:00,5.41,5.43,5.41,5.43,1652000.0,5.0278,5.0464,5.0278,5.0464,1652000.0
2010-11-12 14:20:00,5.43,5.43,5.42,5.42,928000.0,5.0464,5.0464,5.0371,5.0371,928000.0
2010-11-12 14:25:00,5.42,5.43,5.41,5.42,1188800.0,5.0371,5.0464,5.0278,5.0371,1188800.0
2010-11-12 14:30:00,5.41,5.42,5.41,5.42,2445600.0,5.0278,5.0371,5.0278,5.0371,2445600.0
2010-11-12 14:35:00,5.42,5.43,5.41,5.42,560800.0,5.0371,5.0464,5.0278,5.0371,560800.0
2010-11-12 14:40:00,5.42,5.42,5.41,5.41,1105600.0,5.0371,5.0371,5.0278,5.0278,1105600.0
2010-11-12 14:45:00,5.41,5.43,5.41,5.43,1783200.0,5.0278,5.0464,5.0278,5.0464,1783200.0
2010-11-12 14:50:00,5.43,5.45,5.43,5.44,1379200.0,5.0464,5.0649,5.0464,5.0557,1379200.0
2010-11-12 14:55:00,5.44,5.44,5.43,5.43,1448000.0,5.0557,5.0557,5.0464,5.0464,1448000.0
2010-11-12 15:00:00,5.43,5.45,5.43,5.45,1819200.0,5.0464,5.0649,5.0464,5.0649,1819200.0
2010-11-12 15:05:00,5.45,5.46,5.45,5.45,2254400.0,5.0649,5.0742,5.0649,5.0649,2254400.0
2010-11-12 15:10:00,5.45,5.45,5.45,5.45,1036800.0,5.0649,5.0649,5.0649,5.0649,1036800.0
2010-11-12 15:15:00,5.44,5.45,5.44,5.45,1331200.0,5.0557,5.0649,5.0557,5.0649,1331200.0
2010-11-12 15:20:00,5.45,5.46,5.44,5.45,2301600.0,5.0649,5.0742,5.0557,5.0649,2301600.0
2010-11-12 15:25:00,5.45,5.45,5.43,5.44,2783200.0,5.0649,5.0649,5.0464,5.0557,2783200.0
2010-11-12 15:30:00,5.44,5.44,5.43,5.44,1375200.0,5.0557,5.0557,5.0464,5.0557,1375200.0
2010-11-12 15:35:00,5.44,5.45,5.43,5.43,3375200.0,5.0557,5.0649,5.0464,5.0464,3375200.0
2010-11-12 15:40:00,5.44,5.44,5.42,5.42,3404000.0,5.0557,5.0557,5.0371,5.0371,3404000.0
2010-11-12 15:45:00,5.42,5.45,5.42,5.44,3913600.0,5.0371,5.0649,5.0371,5.0557,3913600.0
2010-11-12 15:50:00,5.44,5.44,5.43,5.43,2248800.0,5.0557,5.0557,5.0464,5.0464,2248800.0
2010-11-12 15:55:00,5.43,5.45,5.43,5.44,4386400.0,5.0464,5.0649,5.0464,5.0557,4386400.0
2010-11-15 09:30:00,5.48,5.49,5.48,5.48,4286400.0,5.0928,5.1021,5.0928,5.0928,4286400.0
2010-11-15 09:35:00,5.48,5.5,5.48,5.49,3157600.0,5.0928,5.1114,5.0928,5.1021,3157600.0
2010-11-15 09:40:00,5.49,5.5,5.49,5.49,4124000.0,5.1021,5.1114,5.1021,5.1021,4124000.0
2010-11-15 09:45:00,5.49,5.49,5.48,5.48,3348000.0,5.1021,5.1021,5.0928,5.0928,3348000.0
2010-11-15 09:50:00,5.48,5.48,5.47,5.47,1868800.0,5.0928,5.0928,5.0835,5.0835,1868800.0
2010-11-15 09:55:00,5.47,5.48,5.47,5.47,2036800.0,5.0835,5.0928,5.0835,5.0835,2036800.0
2010-11-15 10:00:00,5.47,5.47,5.46,5.46,1566400.0,5.0835,5.0835,5.0742,5.0742,1566400.0
2010-11-15 10:05:00,5.46,5.46,5.45,5.45,2496000.0,5.0742,5.0742,5.0649,5.0649,2496000.0
2010-11-15 10:10:00,5.45,5.46,5.45,5.46,2357600.0,5.0649,5.0742,5.0649,5.0742,2357600.0
2010-11-15 10:15:00,5.46,5.47,5.46,5.47,2194400.0,5.0742,5.0835,5.0742,5.0835,2194400.0
2010-11-15 10:20:00,5.47,5.48,5.46,5.48,2032800.0,5.0835,5.0928,5.0742,5.0928,2032800.0
2010-11-15 10:25:00,5.48,5.48,5.47,5.47,1602400.0,5.0928,5.0928,5.0835,5.0835,1602400.0
2010-11-15 10:30:00,5.48,5.48,5.47,5.47,818400.0,5.0928,5.0928,5.0835,5.0835,818400.0
2010-11-15 10:35:00,5.47,5.49,5.47,5.49,1504000.0,5.0835,5.1021,5.0835,5.1021,1504000.0
2010-11-15 10:40:00,5.49,5.49,5.48,5.48,1097600.0,5.1021,5.1021,5.0928,5.0928,1097600.0
2010-11-15 10:45:00,5.48,5.49,5.47,5.48,753600.0,5.0928,5.1021,5.0835,5.0928,753600.0
2010-11-15 10:50:00,5.48,5.49,5.47,5.47,1610400.0,5.0928,5.1021,5.0835,5.0835,1610400.0
2010-11-15 10:55:00,5.47,5.48,5.47,5.48,1252800.0,5.0835,5.0928,5.0835,5.0928,1252800.0
2010-11-15 11:00:00,5.48,5.49,5.46,5.47,1703200.0,5.0928,5.1021,5.0742,5.0835,1703200.0
2010-11-15 11:05:00,5.47,5.47,5.46,5.47,1186400.0,5.0835,5.0835,5.0742,5.0835,1186400.0
2010-11-15 11:10:00,5.47,5.48,5.47,5.48,1738400.0,5.0835,5.0928,5.0835,5.0928,1738400.0
2010-11-15 11:15:00,5.48,5.48,5.47,5.48,740000.0,5.0928,5.0928,5.0835,5.0928,740000.0
2010-11-15 11:20:00,5.48,5.48,5.47,5.47,800800.0,5.0928,5.0928,5.0835,5.0835,800800.0
2010-11-15 11:25:00,5.47,5.48,5.47,5.48,674400.0,5.0835,5.0928,5.0835,5.0928,674400.0
2010-11-15 11:30:00,5.48,5.49,5.48,5.49,754400.0,5.0928,5.1021,5.0928,5.1021,754400.0
2010-11-15 11:35:00,5.49,5.5,5.49,5.49,2786400.0,5.1021,5.1114,5.1021,5.1021,2786400.0
2010-11-15 11:40:00,5.5,5.51,5.49,5.51,2082400.0,5.1114,5.1207,5.1021,5.1207,2082400.0
2010-11-15 11:45:00,5.51,5.52,5.51,5.51,2086400.0,5.1207,5.13,5.1207,5.1207,2086400.0
2010-11-15 11:50:00,5.51,5.52,5.51,5.51,1236800.0,5.1207,5.13,5.1207,5.1207,1236800.0
2010-11-15 11:55:00,5.51,5.52,5.51,5.51,616000.0,5.1207,5.13,5.1207,5.1207,616000.0
2010-11-15 12:00:00,5.51,5.52,5.5,5.5,1297600.0,5.1207,5.13,5.1114,5.1114,1297600.0
2010-11-15 12:05:00,5.51,5.51,5.5,5.5,667200.0,5.1207,5.1207,5.1114,5.1114,667200.0
2010-11-15 12:10:00,5.5,5.5,5.49,5.5,1776800.0,5.1114,5.1114,5.1021,5.1114,1776800.0
2010-11-15 12:15:00,5.49,5.5,5.49,5.49,922400.0,5.1021,5.1114,5.1021,5.1021,922400.0
2010-11-15 12:20:00,5.49,5.5,5.48,5.49,1126400.0,5.1021,5.1114,5.0928,5.1021,1126400.0
2010-11-15 12:25:00,5.49,5.5,5.49,5.5,2500000.0,5.1021,5.1114,5.1021,5.1114,2500000.0
2010-11-15 12:30:00,5.5,5.5,5.49,5.5,621600.0,5.1114,5.1114,5.1021,5.1114,621600.0
2010-11-15 12:35:00,5.5,5.5,5.5,5.5,419200.0,5.1114,5.1114,5.1114,5.1114,419200.0
2010-11-15 12:40:00,5.5,5.5,5.5,5.5,554400.0,5.1114,5.1114,5.1114,5.1114,554400.0
2010-11-15 12:45:00,5.5,5.5,5.5,5.5,734400.0,5.1114,5.1114,5.1114,5.1114,734400.0
2010-11-15 12:50:00,5.5,5.51,5.5,5.51,415200.0,5.1114,5.1207,5.1114,5.1207,415200.0
2010-11-15 12:55:00,5.51,5.51,5.5,5.51,573600.0,5.1207,5.1207,5.1114,5.1207,573600.0
2010-11-15 13:00:00,5.51,5.51,5.49,5.49,1484800.0,5.1207,5.1207,5.1021,5.1021,1484800.0
2010-11-15 13:05:00,5.49,5.49,5.49,5.49,271200.0,5.1021,5.1021,5.1021,5.1021,271200.0
2010-11-15 13:10:00,5.49,5.5,5.49,5.5,601600.0,5.1021,5.1114,5.1021,5.1114,601600.0
2010-11-15 13:15:00,5.5,5.5,5.49,5.5,296800.0,5.1114,5.1114,5.1021,5.1114,296800.0
2010-11-15 13:20:00,5.5,5.51,5.5,5.51,736000.0,5.1114,5.1207,5.1114,5.1207,736000.0
2010-11-15 13:25:00,5.51,5.52,5.51,5.51,2173600.0,5.1207,5.13,5.1207,5.1207,2173600.0
2010-11-15 13:30:00,5.51,5.51,5.51,5.51,389600.0,5.1207,5.1207,5.1207,5.1207,389600.0
2010-11-15 13:35:00,5.51,5.51,5.5,5.5,1018400.0,5.1207,5.1207,5.1114,5.1114,1018400.0
2010-11-15 13:40:00,5.5,5.51,5.5,5.51,470400.0,5.1114,5.1207,5.1114,5.1207,470400.0
2010-11-15 13:45:00,5.51,5.51,5.5,5.51,145600.0,5.1207,5.1207,5.1114,5.1207,145600.0
2010-11-15 13:50:00,5.51,5.51,5.51,5.51,370400.0,5.1207,5.1207,5.1207,5.1207,370400.0
2010-11-15 13:55:00,5.51,5.51,5.5,5.5,180000.0,5.1207,5.1207,5.1114,5.1114,180000.0
2010-11-15 14:00:00,5.5,5.51,5.5,5.51,1891200.0,5.1114,5.1207,5.1114,5.1207,1891200.0
2010-11-15 14:05:00,5.51,5.51,5.5,5.5,1032000.0,5.1207,5.1207,5.1114,5.1114,1032000.0
2010-11-15 14:10:00,5.5,5.5,5.49,5.49,829600.0,5.1114,5.1114,5.1021,5.1021,829600.0
2010-11-15 14:15:00,5.49,5.5,5.48,5.49,720800.0,5.1021,5.1114,5.0928,5.1021,720800.0
2010-11-15 14:20:00,5.48,5.48,5.47,5.48,1463200.0,5.0928,5.0928,5.0835,5.0928,1463200.0
2010-11-15 14:25:00,5.48,5.48,5.48,5.48,561600.0,5.0928,5.0928,5.0928,5.0928,561600.0
2010-11-15 14:30:00,5.48,5.48,5.47,5.47,1223200.0,5.0928,5.0928,5.0835,5.0835,1223200.0
2010-11-15 14:35:00,5.47,5.48,5.46,5.48,1393600.0,5.0835,5.0928,5.0742,5.0928,1393600.0
2010-11-15 14:40:00,5.48,5.48,5.47,5.48,1202400.0,5.0928,5.0928,5.0835,5.0928,1202400.0
2010-11-15 14:45:00,5.48,5.49,5.48,5.48,925600.0,5.0928,5.1021,5.0928,5.0928,925600.0
2010-11-15 14:50:00,5.48,5.49,5.48,5.49,1211200.0,5.0928,5.1021,5.0928,5.1021,1211200.0
2010-11-15 14:55:00,5.49,5.49,5.48,5.48,512000.0,5.1021,5.1021,5.0928,5.0928,512000.0
2010-11-15 15:00:00,5.48,5.48,5.47,5.48,1350400.0,5.0928,5.0928,5.0835,5.0928,1350400.0
2010-11-15 15:05:00,5.48,5.48,5.47,5.48,1523200.0,5.0928,5.0928,5.0835,5.0928,1523200.0
2010-11-15 15:10:00,5.48,5.48,5.47,5.47,1668800.0,5.0928,5.0928,5.0835,5.0835,1668800.0
2010-11-15 15:15:00,5.47,5.47,5.44,5.45,3344000.0,5.0835,5.0835,5.0557,5.0649,3344000.0
2010-11-15 15:20:00,5.45,5.45,5.44,5.44,1523200.0,5.0649,5.0649,5.0557,5.0557,1523200.0
2010-11-15 15:25:00,5.44,5.45,5.44,5.45,3428800.0,5.0557,5.0649,5.0557,5.0649,3428800.0
2010-11-15 15:30:00,5.45,5.46,5.44,5.45,1583200.0,5.0649,5.0742,5.0557,5.0649,1583200.0
2010-11-15 15:35:00,5.45,5.45,5.44,5.45,1854400.0,5.0649,5.0649,5.0557,5.0649,1854400.0
2010-11-15 15:40:00,5.45,5.46,5.45,5.45,960000.0,5.0649,5.0742,5.0649,5.0649,960000.0
2010-11-15 15:45:00,5.45,5.45,5.43,5.43,1944800.0,5.0649,5.0649,5.0464,5.0464,1944800.0
2010-11-15 15:50:00,5.43,5.44,5.42,5.42,1432000.0,5.0464,5.0557,5.0371,5.0371,1432000.0
2010-11-15 15:55:00,5.42,5.44,5.42,5.43,2004000.0,5.0371,5.0557,5.0371,5.0464,2004000.0
2010-11-16 09:30:00,5.36,5.36,5.33,5.34,6423200.0,4.9813,4.9813,4.9534,4.9627,6423200.0
2010-11-16 09:35:00,5.34,5.37,5.34,5.36,4511200.0,4.9627,4.9906,4.9627,4.9813,4511200.0
2010-11-16 09:40:00,5.36,5.38,5.36,5.36,3230400.0,4.9813,4.9999,4.9813,4.9813,3230400.0
2010-11-16 09:45:00,5.36,5.36,5.34,5.34,3624000.0,4.9813,4.9813,4.9627,4.9627,3624000.0
2010-11-16 09:50:00,5.34,5.35,5.33,5.33,5874400.0,4.9627,4.972,4.9534,4.9534,5874400.0
2010-11-16 09:55:00,5.33,5.35,5.33,5.35,3748800.0,4.9534,4.972,4.9534,4.972,3748800.0
2010-11-16 10:00:00,5.35,5.35,5.33,5.35,4084800.0,4.972,4.972,4.9534,4.972,4084800.0
2010-11-16 10:05:00,5.35,5.36,5.34,5.36,3309600.0,4.972,4.9813,4.9627,4.9813,3309600.0
2010-11-16 10:10:00,5.36,5.37,5.35,5.37,1140800.0,4.9813,4.9906,4.972,4.9906,1140800.0
2010-11-16 10:15:00,5.37,5.37,5.36,5.36,3656800.0,4.9906,4.9906,4.9813,4.9813,3656800.0
2010-11-16 10:20:00,5.36,5.36,5.34,5.34,2104800.0,4.9813,4.9813,4.9627,4.9627,2104800.0
2010-11-16 10:25:00,5.34,5.35,5.34,5.35,1831200.0,4.9627,4.972,4.9627,4.972,1831200.0
2010-11-16 10:30:00,5.35,5.35,5.31,5.31,7673600.0,4.972,4.972,4.9348,4.9348,7673600.0
2010-11-16 10:35:00,5.31,5.32,5.3,5.31,4180800.0,4.9348,4.9441,4.9255,4.9348,4180800.0
2010-11-16 10:40:00,5.31,5.32,5.3,5.32,3456000.0,4.9348,4.9441,4.9255,4.9441,3456000.0
2010-11-16 10:45:00,5.31,5.32,5.3,5.32,2187200.0,4.9348,4.9441,4.9255,4.9441,2187200.0
2010-11-16 10:50:00,5.32,5.32,5.31,5.31,1796000.0,4.9441,4.9441,4.9348,4.9348,1796000.0
2010-11-16 10:55:00,5.31,5.31,5.29,5.31,3168000.0,4.9348,4.9348,4.9163,4.9348,3168000.0
2010-11-16 11:00:00,5.31,5.31,5.3,5.3,2274400.0,4.9348,4.9348,4.9255,4.9255,2274400.0
2010-11-16 11:05:00,5.3,5.3,5.27,5.27,6686400.0,4.9255,4.9255,4.8977,4.8977,6686400.0
2010-11-16 11:10:00,5.27,5.28,5.26,5.27,7235200.0,4.8977,4.907,4.8884,4.8977,7235200.0
2010-11-16 11:15:00,5.27,5.27,5.25,5.25,6200800.0,4.8977,4.8977,4.8791,4.8791,6200800.0
2010-11-16 11:20:00,5.25,5.26,5.25,5.26,3584000.0,4.8791,4.8884,4.8791,4.8884,3584000.0
2010-11-16 11:25:00,5.26,5.27,5.26,5.27,2851200.0,4.8884,4.8977,4.8884,4.8977,2851200.0
2010-11-16 11:30:00,5.27,5.28,5.27,5.27,2574400.0,4.8977,4.907,4.8977,4.8977,2574400.0
2010-11-16 11:35:00,5.27,5.27,5.26,5.27,2656800.0,4.8977,4.8977,4.8884,4.8977,2656800.0
2010-11-16 11:40:00,5.27,5.27,5.23,5.23,4198400.0,4.8977,4.8977,4.8605,4.8605,4198400.0
2010-11-16 11:45:00,5.23,5.24,5.22,5.23,4632000.0,4.8605,4.8698,4.8512,4.8605,4632000.0
2010-11-16 11:50:00,5.23,5.25,5.23,5.25,3100800.0,4.8605,4.8791,4.8605,4.8791,3100800.0
2010-11-16 11:55:00,5.25,5.25,5.24,5.25,4540800.0,4.8791,4.8791,4.8698,4.8791,4540800.0
2010-11-16 12:00:00,5.25,5.26,5.25,5.26,3382400.0,4.8791,4.8884,4.8791,4.8884,3382400.0
2010-11-16 12:05:00,5.26,5.27,5.25,5.26,2008800.0,4.8884,4.8977,4.8791,4.8884,2008800.0
2010-11-16 12:10:00,5.26,5.26,5.24,5.26,5139200.0,4.8884,4.8884,4.8698,4.8884,5139200.0
2010-11-16 12:15:00,5.26,5.27,5.25,5.25,1917600.0,4.8884,4.8977,4.8791,4.8791,1917600.0
2010-11-16 12:20:00,5.25,5.26,5.24,5.24,3662400.0,4.8791,4.8884,4.8698,4.8698,3662400.0
2010-11-16 12:25:00,5.24,5.25,5.24,5.25,2213600.0,4.8698,4.8791,4.8698,4.8791,2213600.0
2010-11-16 12:30:00,5.25,5.25,5.23,5.24,1908000.0,4.8791,4.8791,4.8605,4.8698,1908000.0
2010-11-16 12:35:00,5.24,5.25,5.24,5.24,1328800.0,4.8698,4.8791,4.8698,4.8698,1328800.0
2010-11-16 12:40:00,5.24,5.24,5.23,5.24,1941600.0,4.8698,4.8698,4.8605,4.8698,1941600.0
2010-11-16 12:45:00,5.24,5.24,5.22,5.23,2328000.0,4.8698,4.8698,4.8512,4.8605,2328000.0
2010-11-16 12:50:00,5.23,5.25,5.22,5.24,2500800.0,4.8605,4.8791,4.8512,4.8698,2500800.0
2010-11-16 12:55:00,5.24,5.26,5.24,5.26,2463200.0,4.8698,4.8884,4.8698,4.8884,2463200.0
2010-11-16 13:00:00,5.26,5.26,5.25,5.25,2171200.0,4.8884,4.8884,4.8791,4.8791,2171200.0
2010-11-16 13:05:00,5.25,5.25,5.24,5.25,1017600.0,4.8791,4.8791,4.8698,4.8791,1017600.0
2010-11-16 13:10:00,5.25,5.26,5.25,5.25,908800.0,4.8791,4.8884,4.8791,4.8791,908800.0
2010-11-16 13:15:00,5.25,5.25,5.23,5.25,1876800.0,4.8791,4.8791,4.8605,4.8791,1876800.0
2010-11-16 13:20:00,5.25,5.25,5.24,5.25,1828000.0,4.8791,4.8791,4.8698,4.8791,1828000.0
2010-11-16 13:25:00,5.25,5.26,5.25,5.26,2587200.0,4.8791,4.8884,4.8791,4.8884,2587200.0
2010-11-16 13:30:00,5.26,5.26,5.25,5.26,1641600.0,4.8884,4.8884,4.8791,4.8884,1641600.0
2010-11-16 13:35:00,5.26,5.27,5.25,5.27,1908800.0,4.8884,4.8977,4.8791,4.8977,1908800.0
2010-11-16 13:40:00,5.27,5.27,5.26,5.27,3932000.0,4.8977,4.8977,4.8884,4.8977,3932000.0
2010-11-16 13:45:00,5.26,5.26,5.25,5.25,2114400.0,4.8884,4.8884,4.8791,4.8791,2114400.0
2010-11-16 13:50:00,5.25,5.27,5.25,5.27,2060800.0,4.8791,4.8977,4.8791,4.8977,2060800.0
2010-11-16 13:55:00,5.27,5.28,5.27,5.27,2928800.0,4.8977,4.907,4.8977,4.8977,2928800.0
2010-11-16 14:00:00,5.27,5.28,5.26,5.26,1128000.0,4.8977,4.907,4.8884,4.8884,1128000.0
2010-11-16 14:05:00,5.26,5.27,5.26,5.26,818400.0,4.8884,4.8977,4.8884,4.8884,818400.0
2010-11-16 14:10:00,5.26,5.27,5.26,5.27,578400.0,4.8884,4.8977,4.8884,4.8977,578400.0
2010-11-16 14:15:00,5.27,5.27,5.25,5.26,1232000.0,4.8977,4.8977,4.8791,4.8884,1232000.0
2010-11-16 14:20:00,5.26,5.27,5.25,5.25,2578400.0,4.8884,4.8977,4.8791,4.8791,2578400.0
2010-11-16 14:25:00,5.25,5.25,5.24,5.24,2444000.0,4.8791,4.8791,4.8698,4.8698,2444000.0
2010-11-16 14:30:00,5.24,5.25,5.24,5.24,1818400.0,4.8698,4.8791,4.8698,4.8698,1818400.0
2010-11-16 14:35:00,5.24,5.24,5.22,5.23,1852800.0,4.8698,4.8698,4.8512,4.8605,1852800.0
2010-11-16 14:40:00,5.23,5.23,5.22,5.23,3473600.0,4.8605,4.8605,4.8512,4.8605,3473600.0
2010-11-16 14:45:00,5.23,5.24,5.23,5.24,974400.0,4.8605,4.8698,4.8605,4.8698,974400.0
2010-11-16 14:50:00,5.24,5.25,5.23,5.25,939200.0,4.8698,4.8791,4.8605,4.8791,939200.0
2010-11-16 14:55:00,5.25,5.25,5.24,5.25,1581600.0,4.8791,4.8791,4.8698,4.8791,1581600.0
2010-11-16 15:00:00,5.24,5.26,5.24,5.24,788800.0,4.8698,4.8884,4.8698,4.8698,788800.0
2010-11-16 15:05:00,5.25,5.25,5.24,5.24,2048000.0,4.8791,4.8791,4.8698,4.8698,2048000.0
2010-11-16 15:10:00,5.24,5.24,5.22,5.22,1296000.0,4.8698,4.8698,4.8512,4.8512,1296000.0
2010-11-16 15:15:00,5.23,5.23,5.21,5.22,5044000.0,4.8605,4.8605,4.8419,4.8512,5044000.0
2010-11-16 15:20:00,5.22,5.24,5.22,5.24,2670400.0,4.8512,4.8698,4.8512,4.8698,2670400.0
2010-11-16 15:25:00,5.24,5.24,5.23,5.23,2773600.0,4.8698,4.8698,4.8605,4.8605,2773600.0
2010-11-16 15:30:00,5.23,5.24,5.23,5.23,1755200.0,4.8605,4.8698,4.8605,4.8605,1755200.0
2010-11-16 15:35:00,5.23,5.23,5.22,5.23,1836000.0,4.8605,4.8605,4.8512,4.8605,1836000.0
2010-11-16 15:40:00,5.23,5.24,5.23,5.24,2456000.0,4.8605,4.8698,4.8605,4.8698,2456000.0
2010-11-16 15:45:00,5.24,5.25,5.23,5.24,2233600.0,4.8698,4.8791,4.8605,4.8698,2233600.0
2010-11-16 15:50:00,5.24,5.26,5.24,5.25,3568800.0,4.8698,4.8884,4.8698,4.8791,3568800.0
2010-11-16 15:55:00,5.25,5.27,5.25,5.26,5380800.0,4.8791,4.8977,4.8791,4.8884,5380800.0
2010-11-17 09:30:00,5.26,5.27,5.25,5.26,4316800.0,4.8884,4.8977,4.8791,4.8884,4316800.0
2010-11-17 09:35:00,5.26,5.27,5.25,5.25,3531200.0,4.8884,4.8977,4.8791,4.8791,3531200.0
2010-11-17 09:40:00,5.26,5.27,5.24,5.24,3618400.0,4.8884,4.8977,4.8698,4.8698,3618400.0
2010-11-17 09:45:00,5.24,5.27,5.23,5.26,5827200.0,4.8698,4.8977,4.8605,4.8884,5827200.0
2010-11-17 09:50:00,5.27,5.27,5.26,5.27,3433600.0,4.8977,4.8977,4.8884,4.8977,3433600.0
2010-11-17 09:55:00,5.27,5.27,5.26,5.27,2333600.0,4.8977,4.8977,4.8884,4.8977,2333600.0
2010-11-17 10:00:00,5.27,5.28,5.27,5.28,4586400.0,4.8977,4.907,4.8977,4.907,4586400.0
2010-11-17 10:05:00,5.28,5.29,5.28,5.29,3514400.0,4.907,4.9163,4.907,4.9163,3514400.0
2010-11-17 10:10:00,5.29,5.29,5.28,5.29,1976800.0,4.9163,4.9163,4.907,4.9163,1976800.0
2010-11-17 10:15:00,5.29,5.3,5.29,5.29,3190400.0,4.9163,4.9255,4.9163,4.9163,3190400.0
2010-11-17 10:20:00,5.29,5.3,5.29,5.29,2612800.0,4.9163,4.9255,4.9163,4.9163,2612800.0
2010-11-17 10:25:00,5.29,5.3,5.29,5.3,1420800.0,4.9163,4.9255,4.9163,4.9255,1420800.0
2010-11-17 10:30:00,5.3,5.3,5.29,5.29,2124800.0,4.9255,4.9255,4.9163,4.9163,2124800.0
2010-11-17 10:35:00,5.29,5.29,5.28,5.29,2582400.0,4.9163,4.9163,4.907,4.9163,2582400.0
2010-11-17 10:40:00,5.29,5.29,5.28,5.29,2841600.0,4.9163,4.9163,4.907,4.9163,2841600.0
2010-11-17 10:45:00,5.29,5.29,5.28,5.28,2095200.0,4.9163,4.9163,4.907,4.907,2095200.0
2010-11-17 10:50:00,5.28,5.29,5.28,5.29,1847200.0,4.907,4.9163,4.907,4.9163,1847200.0
2010-11-17 10:55:00,5.29,5.29,5.27,5.28,2928000.0,4.9163,4.9163,4.8977,4.907,2928000.0
2010-11-17 11:00:00,5.27,5.28,5.27,5.27,1988000.0,4.8977,4.907,4.8977,4.8977,1988000.0
2010-11-17 11:05:00,5.27,5.28,5.26,5.27,1884800.0,4.8977,4.907,4.8884,4.8977,1884800.0
2010-11-17 11:10:00,5.27,5.28,5.27,5.28,1312000.0,4.8977,4.907,4.8977,4.907,1312000.0
2010-11-17 11:15:00,5.28,5.29,5.28,5.29,3036000.0,4.907,4.9163,4.907,4.9163,3036000.0
2010-11-17 11:20:00,5.29,5.29,5.28,5.29,595200.0,4.9163,4.9163,4.907,4.9163,595200.0
2010-11-17 11:25:00,5.28,5.29,5.28,5.29,979200.0,4.907,4.9163,4.907,4.9163,979200.0
2010-11-17 11:30:00,5.29,5.29,5.28,5.29,764000.0,4.9163,4.9163,4.907,4.9163,764000.0
2010-11-17 11:35:00,5.29,5.29,5.28,5.28,1133600.0,4.9163,4.9163,4.907,4.907,1133600.0
2010-11-17 11:40:00,5.28,5.29,5.28,5.29,1198400.0,4.907,4.9163,4.907,4.9163,1198400.0
2010-11-17 11:45:00,5.29,5.29,5.27,5.27,908000.0,4.9163,4.9163,4.8977,4.8977,908000.0
2010-11-17 11:50:00,5.27,5.29,5.27,5.29,2025600.0,4.8977,4.9163,4.8977,4.9163,2025600.0
2010-11-17 11:55:00,5.29,5.3,5.29,5.29,1196800.0,4.9163,4.9255,4.9163,4.9163,1196800.0
2010-11-17 12:00:00,5.29,5.3,5.29,5.29,1716800.0,4.9163,4.9255,4.9163,4.9163,1716800.0
2010-11-17 12:05:00,5.29,5.29,5.28,5.28,448000.0,4.9163,4.9163,4.907,4.907,448000.0
2010-11-17 12:10:00,5.28,5.29,5.28,5.29,1324000.0,4.907,4.9163,4.907,4.9163,1324000.0
2010-11-17 12:15:00,5.29,5.29,5.28,5.28,676800.0,4.9163,4.9163,4.907,4.907,676800.0
2010-11-17 12:20:00,5.28,5.29,5.28,5.29,460000.0,4.907,4.9163,4.907,4.9163,460000.0
2010-11-17 12:25:00,5.29,5.29,5.27,5.28,852000.0,4.9163,4.9163,4.8977,4.907,852000.0
2010-11-17 12:30:00,5.28,5.28,5.27,5.28,728800.0,4.907,4.907,4.8977,4.907,728800.0
2010-11-17 12:35:00,5.28,5.29,5.27,5.28,1238400.0,4.907,4.9163,4.8977,4.907,1238400.0
2010-11-17 12:40:00,5.28,5.28,5.27,5.28,1054400.0,4.907,4.907,4.8977,4.907,1054400.0
2010-11-17 12:45:00,5.28,5.28,5.28,5.28,563200.0,4.907,4.907,4.907,4.907,563200.0
2010-11-17 12:50:00,5.28,5.29,5.28,5.28,212000.0,4.907,4.9163,4.907,4.907,212000.0
2010-11-17 12:55:00,5.28,5.28,5.28,5.28,404000.0,4.907,4.907,4.907,4.907,404000.0
2010-11-17 13:00:00,5.28,5.28,5.27,5.27,952000.0,4.907,4.907,4.8977,4.8977,952000.0
2010-11-17 13:05:00,5.27,5.28,5.27,5.28,393600.0,4.8977,4.907,4.8977,4.907,393600.0
2010-11-17 13:10:00,5.28,5.28,5.28,5.28,752000.0,4.907,4.907,4.907,4.907,752000.0
2010-11-17 13:15:00,5.28,5.28,5.28,5.28,680800.0,4.907,4.907,4.907,4.907,680800.0
2010-11-17 13:20:00,5.28,5.29,5.28,5.28,434400.0,4.907,4.9163,4.907,4.907,434400.0
2010-11-17 13:25:00,5.28,5.29,5.28,5.29,341600.0,4.907,4.9163,4.907,4.9163,341600.0
2010-11-17 13:30:00,5.29,5.29,5.29,5.29,271200.0,4.9163,4.9163,4.9163,4.9163,271200.0
2010-11-17 13:35:00,5.29,5.3,5.29,5.29,1212800.0,4.9163,4.9255,4.9163,4.9163,1212800.0
2010-11-17 13:40:00,5.29,5.29,5.27,5.28,2239200.0,4.9163,4.9163,4.8977,4.907,2239200.0
2010-11-17 13:45:00,5.28,5.28,5.27,5.28,1345600.0,4.907,4.907,4.8977,4.907,1345600.0
2010-11-17 13:50:00,5.28,5.28,5.28,5.28,695200.0,4.907,4.907,4.907,4.907,695200.0
2010-11-17 13:55:00,5.28,5.28,5.28,5.28,288000.0,4.907,4.907,4.907,4.907,288000.0
2010-11-17 14:00:00,5.28,5.29,5.28,5.29,601600.0,4.907,4.9163,4.907,4.9163,601600.0
2010-11-17 14:05:00,5.29,5.29,5.28,5.28,640800.0,4.9163,4.9163,4.907,4.907,640800.0
2010-11-17 14:10:00,5.28,5.29,5.28,5.28,400000.0,4.907,4.9163,4.907,4.907,400000.0
2010-11-17 14:15:00,5.28,5.28,5.28,5.28,680800.0,4.907,4.907,4.907,4.907,680800.0
2010-11-17 14:20:00,5.28,5.28,5.27,5.28,2300000.0,4.907,4.907,4.8977,4.907,2300000.0
2010-11-17 14:25:00,5.28,5.28,5.28,5.28,1512800.0,4.907,4.907,4.907,4.907,1512800.0
2010-11-17 14:30:00,5.28,5.29,5.28,5.28,1015200.0,4.907,4.9163,4.907,4.907,1015200.0
2010-11-17 14:35:00,5.29,5.29,5.28,5.29,848800.0,4.9163,4.9163,4.907,4.9163,848800.0
2010-11-17 14:40:00,5.29,5.29,5.28,5.28,411200.0,4.9163,4.9163,4.907,4.907,411200.0
2010-11-17 14:45:00,5.28,5.29,5.28,5.28,499200.0,4.907,4.9163,4.907,4.907,499200.0
2010-11-17 14:50:00,5.28,5.28,5.28,5.28,788000.0,4.907,4.907,4.907,4.907,788000.0
2010-11-17 14:55:00,5.28,5.28,5.27,5.28,1203200.0,4.907,4.907,4.8977,4.907,1203200.0
2010-11-17 15:00:00,5.28,5.28,5.27,5.27,607200.0,4.907,4.907,4.8977,4.8977,607200.0
2010-11-17 15:05:00,5.27,5.28,5.26,5.26,2439200.0,4.8977,4.907,4.8884,4.8884,2439200.0
2010-11-17 15:10:00,5.26,5.26,5.26,5.26,1186400.0,4.8884,4.8884,4.8884,4.8884,1186400.0
2010-11-17 15:15:00,5.26,5.27,5.25,5.27,1960000.0,4.8884,4.8977,4.8791,4.8977,1960000.0
2010-11-17 15:20:00,5.27,5.27,5.25,5.25,2303200.0,4.8977,4.8977,4.8791,4.8791,2303200.0
2010-11-17 15:25:00,5.25,5.25,5.23,5.23,6258400.0,4.8791,4.8791,4.8605,4.8605,6258400.0
2010-11-17 15:30:00,5.24,5.25,5.24,5.25,1621600.0,4.8698,4.8791,4.8698,4.8791,1621600.0
2010-11-17 15:35:00,5.25,5.26,5.25,5.26,848000.0,4.8791,4.8884,4.8791,4.8884,848000.0
2010-11-17 15:40:00,5.26,5.26,5.25,5.25,1331200.0,4.8884,4.8884,4.8791,4.8791,1331200.0
2010-11-17 15:45:00,5.25,5.27,5.25,5.27,3344000.0,4.8791,4.8977,4.8791,4.8977,3344000.0
2010-11-17 15:50:00,5.27,5.27,5.26,5.27,2364800.0,4.8977,4.8977,4.8884,4.8977,2364800.0
2010-11-17 15:55:00,5.26,5.27,5.26,5.26,1558400.0,4.8884,4.8977,4.8884,4.8884,1558400.0
2010-11-18 09:30:00,5.36,5.38,5.36,5.38,4795200.0,4.9813,4.9999,4.9813,4.9999,4795200.0
2010-11-18 09:35:00,5.38,5.38,5.37,5.38,2118400.0,4.9999,4.9999,4.9906,4.9999,2118400.0
2010-11-18 09:40:00,5.38,5.38,5.37,5.38,2948000.0,4.9999,4.9999,4.9906,4.9999,2948000.0
2010-11-18 09:45:00,5.38,5.4,5.38,5.39,3503200.0,4.9999,5.0185,4.9999,5.0092,3503200.0
2010-11-18 09:50:00,5.39,5.4,5.38,5.38,1511200.0,5.0092,5.0185,4.9999,4.9999,1511200.0
2010-11-18 09:55:00,5.38,5.38,5.37,5.38,2492800.0,4.9999,4.9999,4.9906,4.9999,2492800.0
2010-11-18 10:00:00,5.38,5.41,5.38,5.4,7918400.0,4.9999,5.0278,4.9999,5.0185,7918400.0
2010-11-18 10:05:00,5.4,5.42,5.4,5.42,6701600.0,5.0185,5.0371,5.0185,5.0371,6701600.0
2010-11-18 10:10:00,5.42,5.43,5.42,5.43,3099200.0,5.0371,5.0464,5.0371,5.0464,3099200.0
2010-11-18 10:15:00,5.43,5.44,5.43,5.43,2427200.0,5.0464,5.0557,5.0464,5.0464,2427200.0
2010-11-18 10:20:00,5.43,5.43,5.43,5.43,1541600.0,5.0464,5.0464,5.0464,5.0464,1541600.0
2010-11-18 10:25:00,5.43,5.45,5.43,5.44,3048000.0,5.0464,5.0649,5.0464,5.0557,3048000.0
2010-11-18 10:30:00,5.44,5.44,5.43,5.44,1509600.0,5.0557,5.0557,5.0464,5.0557,1509600.0
2010-11-18 10:35:00,5.44,5.45,5.44,5.44,1260800.0,5.0557,5.0649,5.0557,5.0557,1260800.0
2010-11-18 10:40:00,5.44,5.44,5.43,5.44,1163200.0,5.0557,5.0557,5.0464,5.0557,1163200.0
2010-11-18 10:45:00,5.44,5.44,5.43,5.44,1059200.0,5.0557,5.0557,5.0464,5.0557,1059200.0
2010-11-18 10:50:00,5.44,5.45,5.44,5.44,2159200.0,5.0557,5.0649,5.0557,5.0557,2159200.0
2010-11-18 10:55:00,5.44,5.44,5.44,5.44,841600.0,5.0557,5.0557,5.0557,5.0557,841600.0
2010-11-18 11:00:00,5.44,5.45,5.44,5.45,2803200.0,5.0557,5.0649,5.0557,5.0649,2803200.0
2010-11-18 11:05:00,5.45,5.45,5.43,5.43,1335200.0,5.0649,5.0649,5.0464,5.0464,1335200.0
2010-11-18 11:10:00,5.43,5.44,5.43,5.43,2357600.0,5.0464,5.0557,5.0464,5.0464,2357600.0
2010-11-18 11:15:00,5.43,5.44,5.43,5.43,1317600.0,5.0464,5.0557,5.0464,5.0464,1317600.0
2010-11-18 11:20:00,5.43,5.44,5.43,5.43,980000.0,5.0464,5.0557,5.0464,5.0464,980000.0
2010-11-18 11:25:00,5.43,5.44,5.43,5.43,676800.0,5.0464,5.0557,5.0464,5.0464,676800.0
2010-11-18 11:30:00,5.43,5.44,5.43,5.44,733600.0,5.0464,5.0557,5.0464,5.0557,733600.0
2010-11-18 11:35:00,5.44,5.44,5.44,5.44,516800.0,5.0557,5.0557,5.0557,5.0557,516800.0
2010-11-18 11:40:00,5.44,5.44,5.43,5.43,845600.0,5.0557,5.0557,5.0464,5.0464,845600.0
2010-11-18 11:45:00,5.43,5.43,5.43,5.43,536800.0,5.0464,5.0464,5.0464,5.0464,536800.0
2010-11-18 11:50:00,5.43,5.43,5.43,5.43,531200.0,5.0464,5.0464,5.0464,5.0464,531200.0
2010-11-18 11:55:00,5.43,5.43,5.43,5.43,676000.0,5.0464,5.0464,5.0464,5.0464,676000.0
2010-11-18 12:00:00,5.43,5.45,5.43,5.44,1559200.0,5.0464,5.0649,5.0464,5.0557,1559200.0
2010-11-18 12:05:00,5.44,5.45,5.44,5.45,1387200.0,5.0557,5.0649,5.0557,5.0649,1387200.0
2010-11-18 12:10:00,5.45,5.45,5.44,5.44,683200.0,5.0649,5.0649,5.0557,5.0557,683200.0
2010-11-18 12:15:00,5.44,5.45,5.44,5.44,849600.0,5.0557,5.0649,5.0557,5.0557,849600.0
2010-11-18 12:20:00,5.44,5.44,5.44,5.44,401600.0,5.0557,5.0557,5.0557,5.0557,401600.0
2010-11-18 12:25:00,5.44,5.44,5.44,5.44,115200.0,5.0557,5.0557,5.0557,5.0557,115200.0
2010-11-18 12:30:00,5.44,5.44,5.44,5.44,200000.0,5.0557,5.0557,5.0557,5.0557,200000.0
2010-11-18 12:35:00,5.44,5.44,5.44,5.44,238400.0,5.0557,5.0557,5.0557,5.0557,238400.0
2010-11-18 12:40:00,5.44,5.44,5.44,5.44,237600.0,5.0557,5.0557,5.0557,5.0557,237600.0
2010-11-18 12:45:00,5.44,5.45,5.44,5.44,550400.0,5.0557,5.0649,5.0557,5.0557,550400.0
2010-11-18 12:50:00,5.44,5.45,5.44,5.45,835200.0,5.0557,5.0649,5.0557,5.0649,835200.0
2010-11-18 12:55:00,5.45,5.45,5.45,5.45,670400.0,5.0649,5.0649,5.0649,5.0649,670400.0
2010-11-18 13:00:00,5.45,5.45,5.44,5.45,327200.0,5.0649,5.0649,5.0557,5.0649,327200.0
2010-11-18 13:05:00,5.45,5.45,5.44,5.44,1141600.0,5.0649,5.0649,5.0557,5.0557,1141600.0
2010-11-18 13:10:00,5.44,5.45,5.44,5.44,554400.0,5.0557,5.0649,5.0557,5.0557,554400.0
2010-11-18 13:15:00,5.45,5.45,5.44,5.45,242400.0,5.0649,5.0649,5.0557,5.0649,242400.0
2010-11-18 13:20:00,5.45,5.45,5.44,5.44,324000.0,5.0649,5.0649,5.0557,5.0557,324000.0
2010-11-18 13:25:00,5.44,5.45,5.44,5.44,668800.0,5.0557,5.0649,5.0557,5.0557,668800.0
2010-11-18 13:30:00,5.44,5.45,5.44,5.44,1204800.0,5.0557,5.0649,5.0557,5.0557,1204800.0
2010-11-18 13:35:00,5.44,5.44,5.44,5.44,1367200.0,5.0557,5.0557,5.0557,5.0557,1367200.0
2010-11-18 13:40:00,5.44,5.44,5.44,5.44,605600.0,5.0557,5.0557,5.0557,5.0557,605600.0
2010-11-18 13:45:00,5.44,5.44,5.44,5.44,196800.0,5.0557,5.0557,5.0557,5.0557,196800.0
2010-11-18 13:50:00,5.44,5.45,5.44,5.44,680800.0,5.0557,5.0649,5.0557,5.0557,680800.0
2010-11-18 13:55:00,5.44,5.44,5.43,5.43,320000.0,5.0557,5.0557,5.0464,5.0464,320000.0
2010-11-18 14:00:00,5.43,5.44,5.43,5.44,431200.0,5.0464,5.0557,5.0464,5.0557,431200.0
2010-11-18 14:05:00,5.44,5.44,5.44,5.44,572000.0,5.0557,5.0557,5.0557,5.0557,572000.0
2010-11-18 14:10:00,5.44,5.44,5.43,5.43,452800.0,5.0557,5.0557,5.0464,5.0464,452800.0
2010-11-18 14:15:00,5.43,5.43,5.43,5.43,1104000.0,5.0464,5.0464,5.0464,5.0464,1104000.0
2010-11-18 14:20:00,5.43,5.43,5.42,5.43,927200.0,5.0464,5.0464,5.0371,5.0464,927200.0
2010-11-18 14:25:00,5.43,5.43,5.42,5.42,807200.0,5.0464,5.0464,5.0371,5.0371,807200.0
2010-11-18 14:30:00,5.42,5.43,5.42,5.43,472800.0,5.0371,5.0464,5.0371,5.0464,472800.0
2010-11-18 14:35:00,5.43,5.43,5.42,5.43,953600.0,5.0464,5.0464,5.0371,5.0464,953600.0
2010-11-18 14:40:00,5.43,5.43,5.43,5.43,395200.0,5.0464,5.0464,5.0464,5.0464,395200.0
2010-11-18 14:45:00,5.43,5.44,5.43,5.44,1583200.0,5.0464,5.0557,5.0464,5.0557,1583200.0
2010-11-18 14:50:00,5.44,5.44,5.43,5.44,798400.0,5.0557,5.0557,5.0464,5.0557,798400.0
2010-11-18 14:55:00,5.44,5.45,5.43,5.44,1389600.0,5.0557,5.0649,5.0464,5.0557,1389600.0
2010-11-18 15:00:00,5.44,5.44,5.43,5.44,905600.0,5.0557,5.0557,5.0464,5.0557,905600.0
2010-11-18 15:05:00,5.44,5.44,5.44,5.44,1004800.0,5.0557,5.0557,5.0557,5.0557,1004800.0
2010-11-18 15:10:00,5.44,5.44,5.43,5.43,824800.0,5.0557,5.0557,5.0464,5.0464,824800.0
2010-11-18 15:15:00,5.43,5.43,5.43,5.43,432000.0,5.0464,5.0464,5.0464,5.0464,432000.0
2010-11-18 15:20:00,5.43,5.43,5.42,5.43,965600.0,5.0464,5.0464,5.0371,5.0464,965600.0
2010-11-18 15:25:00,5.43,5.43,5.42,5.43,961600.0,5.0464,5.0464,5.0371,5.0464,961600.0
2010-11-18 15:30:00,5.43,5.43,5.42,5.42,784800.0,5.0464,5.0464,5.0371,5.0371,784800.0
2010-11-18 15:35:00,5.42,5.42,5.41,5.41,3052800.0,5.0371,5.0371,5.0278,5.0278,3052800.0
2010-11-18 15:40:00,5.41,5.42,5.41,5.41,852800.0,5.0278,5.0371,5.0278,5.0278,852800.0
2010-11-18 15:45:00,5.42,5.42,5.41,5.42,1691200.0,5.0371,5.0371,5.0278,5.0371,1691200.0
2010-11-18 15:50:00,5.42,5.42,5.41,5.42,1401600.0,5.0371,5.0371,5.0278,5.0371,1401600.0
2010-11-18 15:55:00,5.42,5.42,5.41,5.42,2217600.0,5.0371,5.0371,5.0278,5.0371,2217600.0
2010-11-19 09:30:00,5.41,5.41,5.4,5.4,2072000.0,5.0278,5.0278,5.0185,5.0185,2072000.0
2010-11-19 09:35:00,5.4,5.4,5.38,5.38,2176000.0,5.0185,5.0185,4.9999,4.9999,2176000.0
2010-11-19 09:40:00,5.38,5.39,5.37,5.38,4031200.0,4.9999,5.0092,4.9906,4.9999,4031200.0
2010-11-19 09:45:00,5.38,5.38,5.36,5.37,4044000.0,4.9999,4.9999,4.9813,4.9906,4044000.0
2010-11-19 09:50:00,5.37,5.37,5.35,5.36,3414400.0,4.9906,4.9906,4.972,4.9813,3414400.0
2010-11-19 09:55:00,5.36,5.37,5.36,5.37,2008800.0,4.9813,4.9906,4.9813,4.9906,2008800.0
2010-11-19 10:00:00,5.37,5.38,5.36,5.38,2293600.0,4.9906,4.9999,4.9813,4.9999,2293600.0
2010-11-19 10:05:00,5.38,5.38,5.35,5.36,1693600.0,4.9999,4.9999,4.972,4.9813,1693600.0
2010-11-19 10:10:00,5.36,5.38,5.36,5.38,1909600.0,4.9813,4.9999,4.9813,4.9999,1909600.0
2010-11-19 10:15:00,5.38,5.38,5.37,5.37,1056000.0,4.9999,4.9999,4.9906,4.9906,1056000.0
2010-11-19 10:20:00,5.37,5.38,5.36,5.36,2596800.0,4.9906,4.9999,4.9813,4.9813,2596800.0
2010-11-19 10:25:00,5.36,5.37,5.36,5.37,2394400.0,4.9813,4.9906,4.9813,4.9906,2394400.0
2010-11-19 10:30:00,5.37,5.37,5.36,5.37,1271200.0,4.9906,4.9906,4.9813,4.9906,1271200.0
2010-11-19 10:35:00,5.37,5.39,5.37,5.38,2178400.0,4.9906,5.0092,4.9906,4.9999,2178400.0
2010-11-19 10:40:00,5.38,5.4,5.38,5.4,2855200.0,4.9999,5.0185,4.9999,5.0185,2855200.0
2010-11-19 10:45:00,5.4,5.41,5.4,5.4,1116800.0,5.0185,5.0278,5.0185,5.0185,1116800.0
2010-11-19 10:50:00,5.41,5.41,5.4,5.4,888000.0,5.0278,5.0278,5.0185,5.0185,888000.0
2010-11-19 10:55:00,5.4,5.4,5.39,5.39,607200.0,5.0185,5.0185,5.0092,5.0092,607200.0
2010-11-19 11:00:00,5.39,5.4,5.39,5.4,782400.0,5.0092,5.0185,5.0092,5.0185,782400.0
2010-11-19 11:05:00,5.4,5.41,5.4,5.41,730400.0,5.0185,5.0278,5.0185,5.0278,730400.0
2010-11-19 11:10:00,5.41,5.41,5.39,5.39,1884000.0,5.0278,5.0278,5.0092,5.0092,1884000.0
2010-11-19 11:15:00,5.39,5.4,5.39,5.4,897600.0,5.0092,5.0185,5.0092,5.0185,897600.0
2010-11-19 11:20:00,5.4,5.4,5.39,5.39,584800.0,5.0185,5.0185,5.0092,5.0092,584800.0
2010-11-19 11:25:00,5.39,5.41,5.39,5.4,595200.0,5.0092,5.0278,5.0092,5.0185,595200.0
2010-11-19 11:30:00,5.4,5.41,5.4,5.41,1040000.0,5.0185,5.0278,5.0185,5.0278,1040000.0
2010-11-19 11:35:00,5.41,5.41,5.4,5.41,892000.0,5.0278,5.0278,5.0185,5.0278,892000.0
2010-11-19 11:40:00,5.41,5.42,5.4,5.41,1641600.0,5.0278,5.0371,5.0185,5.0278,1641600.0
2010-11-19 11:45:00,5.41,5.42,5.41,5.41,1028000.0,5.0278,5.0371,5.0278,5.0278,1028000.0
2010-11-19 11:50:00,5.41,5.41,5.41,5.41,300000.0,5.0278,5.0278,5.0278,5.0278,300000.0
2010-11-19 11:55:00,5.41,5.41,5.4,5.4,515200.0,5.0278,5.0278,5.0185,5.0185,515200.0
2010-11-19 12:00:00,5.4,5.41,5.4,5.4,310400.0,5.0185,5.0278,5.0185,5.0185,310400.0
2010-11-19 12:05:00,5.4,5.41,5.4,5.41,288800.0,5.0185,5.0278,5.0185,5.0278,288800.0
2010-11-19 12:10:00,5.41,5.41,5.4,5.41,430400.0,5.0278,5.0278,5.0185,5.0278,430400.0
2010-11-19 12:15:00,5.41,5.41,5.4,5.4,145600.0,5.0278,5.0278,5.0185,5.0185,145600.0
2010-11-19 12:20:00,5.41,5.41,5.4,5.41,676000.0,5.0278,5.0278,5.0185,5.0278,676000.0
2010-11-19 12:25:00,5.41,5.41,5.4,5.4,342400.0,5.0278,5.0278,5.0185,5.0185,342400.0
2010-11-19 12:30:00,5.4,5.4,5.4,5.4,548800.0,5.0185,5.0185,5.0185,5.0185,548800.0
2010-11-19 12:35:00,5.4,5.41,5.4,5.41,671200.0,5.0185,5.0278,5.0185,5.0278,671200.0
2010-11-19 12:40:00,5.41,5.41,5.41,5.41,422400.0,5.0278,5.0278,5.0278,5.0278,422400.0
2010-11-19 12:45:00,5.41,5.41,5.41,5.41,424000.0,5.0278,5.0278,5.0278,5.0278,424000.0
2010-11-19 12:50:00,5.41,5.42,5.41,5.42,850400.0,5.0278,5.0371,5.0278,5.0371,850400.0
2010-11-19 12:55:00,5.42,5.42,5.41,5.42,3068000.0,5.0371,5.0371,5.0278,5.0371,3068000.0
2010-11-19 13:00:00,5.42,5.43,5.42,5.43,2667200.0,5.0371,5.0464,5.0371,5.0464,2667200.0
2010-11-19 13:05:00,5.43,5.43,5.43,5.43,681600.0,5.0464,5.0464,5.0464,5.0464,681600.0
2010-11-19 13:10:00,5.43,5.43,5.42,5.42,574400.0,5.0464,5.0464,5.0371,5.0371,574400.0
2010-11-19 13:15:00,5.42,5.43,5.42,5.42,873600.0,5.0371,5.0464,5.0371,5.0371,873600.0
2010-11-19 13:20:00,5.42,5.42,5.42,5.42,625600.0,5.0371,5.0371,5.0371,5.0371,625600.0
2010-11-19 13:25:00,5.42,5.42,5.42,5.42,535200.0,5.0371,5.0371,5.0371,5.0371,535200.0
2010-11-19 13:30:00,5.42,5.42,5.42,5.42,337600.0,5.0371,5.0371,5.0371,5.0371,337600.0
2010-11-19 13:35:00,5.42,5.43,5.42,5.42,772800.0,5.0371,5.0464,5.0371,5.0371,772800.0
2010-11-19 13:40:00,5.42,5.42,5.42,5.42,180000.0,5.0371,5.0371,5.0371,5.0371,180000.0
2010-11-19 13:45:00,5.42,5.42,5.42,5.42,273600.0,5.0371,5.0371,5.0371,5.0371,273600.0
2010-11-19 13:50:00,5.42,5.42,5.42,5.42,287200.0,5.0371,5.0371,5.0371,5.0371,287200.0
2010-11-19 13:55:00,5.42,5.42,5.42,5.42,230400.0,5.0371,5.0371,5.0371,5.0371,230400.0
2010-11-19 14:00:00,5.42,5.43,5.42,5.43,617600.0,5.0371,5.0464,5.0371,5.0464,617600.0
2010-11-19 14:05:00,5.43,5.44,5.43,5.44,618400.0,5.0464,5.0557,5.0464,5.0557,618400.0
2010-11-19 14:10:00,5.44,5.44,5.43,5.44,587200.0,5.0557,5.0557,5.0464,5.0557,587200.0
2010-11-19 14:15:00,5.44,5.44,5.43,5.43,948800.0,5.0557,5.0557,5.0464,5.0464,948800.0
2010-11-19 14:20:00,5.43,5.43,5.43,5.43,551200.0,5.0464,5.0464,5.0464,5.0464,551200.0
2010-11-19 14:25:00,5.43,5.43,5.43,5.43,197600.0,5.0464,5.0464,5.0464,5.0464,197600.0
2010-11-19 14:30:00,5.43,5.43,5.43,5.43,332800.0,5.0464,5.0464,5.0464,5.0464,332800.0
2010-11-19 14:35:00,5.43,5.43,5.43,5.43,694400.0,5.0464,5.0464,5.0464,5.0464,694400.0
2010-11-19 14:40:00,5.43,5.43,5.43,5.43,127200.0,5.0464,5.0464,5.0464,5.0464,127200.0
2010-11-19 14:45:00,5.43,5.44,5.43,5.44,540000.0,5.0464,5.0557,5.0464,5.0557,540000.0
2010-11-19 14:50:00,5.44,5.44,5.43,5.43,132000.0,5.0557,5.0557,5.0464,5.0464,132000.0
2010-11-19 14:55:00,5.43,5.44,5.43,5.43,1513600.0,5.0464,5.0557,5.0464,5.0464,1513600.0
2010-11-19 15:00:00,5.43,5.43,5.43,5.43,812000.0,5.0464,5.0464,5.0464,5.0464,812000.0
2010-11-19 15:05:00,5.43,5.43,5.43,5.43,295200.0,5.0464,5.0464,5.0464,5.0464,295200.0
2010-11-19 15:10:00,5.43,5.43,5.42,5.42,1134400.0,5.0464,5.0464,5.0371,5.0371,1134400.0
2010-11-19 15:15:00,5.42,5.43,5.42,5.43,779200.0,5.0371,5.0464,5.0371,5.0464,779200.0
2010-11-19 15:20:00,5.43,5.43,5.42,5.43,844000.0,5.0464,5.0464,5.0371,5.0464,844000.0
2010-11-19 15:25:00,5.43,5.43,5.42,5.42,277600.0,5.0464,5.0464,5.0371,5.0371,277600.0
2010-11-19 15:30:00,5.42,5.42,5.42,5.42,1016000.0,5.0371,5.0371,5.0371,5.0371,1016000.0
2010-11-19 15:35:00,5.42,5.43,5.42,5.42,928000.0,5.0371,5.0464,5.0371,5.0371,928000.0
2010-11-19 15:40:00,5.42,5.43,5.42,5.43,2619200.0,5.0371,5.0464,5.0371,5.0464,2619200.0
2010-11-19 15:45:00,5.43,5.44,5.43,5.44,3292000.0,5.0464,5.0557,5.0464,5.0557,3292000.0
2010-11-19 15:50:00,5.44,5.44,5.43,5.44,1977600.0,5.0557,5.0557,5.0464,5.0557,1977600.0
2010-11-19 15:55:00,5.44,5.45,5.43,5.44,3913600.0,5.0557,5.0649,5.0464,5.0557,3913600.0
2010-11-22 09:30:00,5.39,5.4,5.38,5.39,4346400.0,5.0092,5.0185,4.9999,5.0092,4346400.0
2010-11-22 09:35:00,5.39,5.4,5.39,5.4,3437600.0,5.0092,5.0185,5.0092,5.0185,3437600.0
2010-11-22 09:40:00,5.4,5.41,5.4,5.4,3594400.0,5.0185,5.0278,5.0185,5.0185,3594400.0
2010-11-22 09:45:00,5.4,5.42,5.4,5.41,1841600.0,5.0185,5.0371,5.0185,5.0278,1841600.0
2010-11-22 09:50:00,5.41,5.43,5.41,5.42,1785600.0,5.0278,5.0464,5.0278,5.0371,1785600.0
2010-11-22 09:55:00,5.43,5.44,5.43,5.43,2506400.0,5.0464,5.0557,5.0464,5.0464,2506400.0
2010-11-22 10:00:00,5.43,5.44,5.43,5.43,1950400.0,5.0464,5.0557,5.0464,5.0464,1950400.0
2010-11-22 10:05:00,5.43,5.43,5.43,5.43,830400.0,5.0464,5.0464,5.0464,5.0464,830400.0
2010-11-22 10:10:00,5.43,5.43,5.42,5.43,884800.0,5.0464,5.0464,5.0371,5.0464,884800.0
2010-11-22 10:15:00,5.43,5.44,5.43,5.43,1448800.0,5.0464,5.0557,5.0464,5.0464,1448800.0
2010-11-22 10:20:00,5.43,5.43,5.41,5.41,2317600.0,5.0464,5.0464,5.0278,5.0278,2317600.0
2010-11-22 10:25:00,5.41,5.41,5.39,5.39,1556000.0,5.0278,5.0278,5.0092,5.0092,1556000.0
2010-11-22 10:30:00,5.39,5.39,5.37,5.37,7183200.0,5.0092,5.0092,4.9906,4.9906,7183200.0
2010-11-22 10:35:00,5.37,5.39,5.37,5.39,4078400.0,4.9906,5.0092,4.9906,5.0092,4078400.0
2010-11-22 10:40:00,5.39,5.39,5.38,5.39,2559200.0,5.0092,5.0092,4.9999,5.0092,2559200.0
2010-11-22 10:45:00,5.39,5.39,5.37,5.38,2233600.0,5.0092,5.0092,4.9906,4.9999,2233600.0
2010-11-22 10:50:00,5.38,5.39,5.38,5.39,2705600.0,4.9999,5.0092,4.9999,5.0092,2705600.0
2010-11-22 10:55:00,5.39,5.4,5.37,5.38,2455200.0,5.0092,5.0185,4.9906,4.9999,2455200.0
2010-11-22 11:00:00,5.38,5.38,5.36,5.36,3405600.0,4.9999,4.9999,4.9813,4.9813,3405600.0
2010-11-22 11:05:00,5.36,5.38,5.36,5.38,1562400.0,4.9813,4.9999,4.9813,4.9999,1562400.0
2010-11-22 11:10:00,5.37,5.38,5.37,5.38,2016000.0,4.9906,4.9999,4.9906,4.9999,2016000.0
2010-11-22 11:15:00,5.38,5.39,5.38,5.38,2133600.0,4.9999,5.0092,4.9999,4.9999,2133600.0
2010-11-22 11:20:00,5.38,5.39,5.38,5.38,656000.0,4.9999,5.0092,4.9999,4.9999,656000.0
2010-11-22 11:25:00,5.38,5.38,5.38,5.38,706400.0,4.9999,4.9999,4.9999,4.9999,706400.0
2010-11-22 11:30:00,5.39,5.39,5.38,5.38,656000.0,5.0092,5.0092,4.9999,4.9999,656000.0
2010-11-22 11:35:00,5.38,5.39,5.38,5.39,686400.0,4.9999,5.0092,4.9999,5.0092,686400.0
2010-11-22 11:40:00,5.39,5.39,5.38,5.39,967200.0,5.0092,5.0092,4.9999,5.0092,967200.0
2010-11-22 11:45:00,5.39,5.39,5.38,5.39,592800.0,5.0092,5.0092,4.9999,5.0092,592800.0
2010-11-22 11:50:00,5.39,5.39,5.38,5.39,705600.0,5.0092,5.0092,4.9999,5.0092,705600.0
2010-11-22 11:55:00,5.39,5.39,5.38,5.39,659200.0,5.0092,5.0092,4.9999,5.0092,659200.0
2010-11-22 12:00:00,5.38,5.38,5.37,5.37,3015200.0,4.9999,4.9999,4.9906,4.9906,3015200.0
2010-11-22 12:05:00,5.37,5.37,5.37,5.37,1281600.0,4.9906,4.9906,4.9906,4.9906,1281600.0
2010-11-22 12:10:00,5.37,5.37,5.37,5.37,760800.0,4.9906,4.9906,4.9906,4.9906,760800.0
2010-11-22 12:15:00,5.37,5.38,5.37,5.38,496000.0,4.9906,4.9999,4.9906,4.9999,496000.0
2010-11-22 12:20:00,5.38,5.38,5.36,5.37,1382400.0,4.9999,4.9999,4.9813,4.9906,1382400.0
2010-11-22 12:25:00,5.37,5.37,5.33,5.34,5216800.0,4.9906,4.9906,4.9534,4.9627,5216800.0
2010-11-22 12:30:00,5.33,5.34,5.32,5.33,3503200.0,4.9534,4.9627,4.9441,4.9534,3503200.0
2010-11-22 12:35:00,5.33,5.34,5.32,5.33,2434400.0,4.9534,4.9627,4.9441,4.9534,2434400.0
2010-11-22 12:40:00,5.33,5.34,5.33,5.33,1905600.0,4.9534,4.9627,4.9534,4.9534,1905600.0
2010-11-22 12:45:00,5.33,5.33,5.31,5.32,2938400.0,4.9534,4.9534,4.9348,4.9441,2938400.0
2010-11-22 12:50:00,5.32,5.33,5.32,5.33,3084800.0,4.9441,4.9534,4.9441,4.9534,3084800.0
2010-11-22 12:55:00,5.33,5.34,5.33,5.33,868000.0,4.9534,4.9627,4.9534,4.9534,868000.0
2010-11-22 13:00:00,5.33,5.33,5.32,5.33,1280000.0,4.9534,4.9534,4.9441,4.9534,1280000.0
2010-11-22 13:05:00,5.33,5.33,5.33,5.33,909600.0,4.9534,4.9534,4.9534,4.9534,909600.0
2010-11-22 13:10:00,5.33,5.34,5.33,5.34,1822400.0,4.9534,4.9627,4.9534,4.9627,1822400.0
2010-11-22 13:15:00,5.34,5.34,5.33,5.34,512000.0,4.9627,4.9627,4.9534,4.9627,512000.0
2010-11-22 13:20:00,5.34,5.34,5.33,5.33,1472800.0,4.9627,4.9627,4.9534,4.9534,1472800.0
2010-11-22 13:25:00,5.33,5.34,5.33,5.34,742400.0,4.9534,4.9627,4.9534,4.9627,742400.0
2010-11-22 13:30:00,5.34,5.36,5.34,5.36,2337600.0,4.9627,4.9813,4.9627,4.9813,2337600.0
2010-11-22 13:35:00,5.36,5.36,5.35,5.36,1564800.0,4.9813,4.9813,4.972,4.9813,1564800.0
2010-11-22 13:40:00,5.36,5.36,5.35,5.35,771200.0,4.9813,4.9813,4.972,4.972,771200.0
2010-11-22 13:45:00,5.35,5.36,5.35,5.35,496800.0,4.972,4.9813,4.972,4.972,496800.0
2010-11-22 13:50:00,5.35,5.37,5.35,5.36,2356000.0,4.972,4.9906,4.972,4.9813,2356000.0
2010-11-22 13:55:00,5.36,5.36,5.36,5.36,558400.0,4.9813,4.9813,4.9813,4.9813,558400.0
2010-11-22 14:00:00,5.36,5.38,5.36,5.37,1577600.0,4.9813,4.9999,4.9813,4.9906,1577600.0
2010-11-22 14:05:00,5.37,5.37,5.36,5.36,1029600.0,4.9906,4.9906,4.9813,4.9813,1029600.0
2010-11-22 14:10:00,5.37,5.38,5.36,5.37,1076800.0,4.9906,4.9999,4.9813,4.9906,1076800.0
2010-11-22 14:15:00,5.37,5.39,5.37,5.38,1519200.0,4.9906,5.0092,4.9906,4.9999,1519200.0
2010-11-22 14:20:00,5.38,5.39,5.38,5.39,1236000.0,4.9999,5.0092,4.9999,5.0092,1236000.0
2010-11-22 14:25:00,5.39,5.39,5.37,5.37,1264000.0,5.0092,5.0092,4.9906,4.9906,1264000.0
2010-11-22 14:30:00,5.37,5.38,5.37,5.38,709600.0,4.9906,4.9999,4.9906,4.9999,709600.0
2010-11-22 14:35:00,5.38,5.39,5.37,5.39,2419200.0,4.9999,5.0092,4.9906,5.0092,2419200.0
2010-11-22 14:40:00,5.39,5.39,5.38,5.39,694400.0,5.0092,5.0092,4.9999,5.0092,694400.0
2010-11-22 14:45:00,5.39,5.41,5.39,5.41,3177600.0,5.0092,5.0278,5.0092,5.0278,3177600.0
2010-11-22 14:50:00,5.41,5.41,5.4,5.4,2304000.0,5.0278,5.0278,5.0185,5.0185,2304000.0
2010-11-22 14:55:00,5.4,5.41,5.4,5.41,1262400.0,5.0185,5.0278,5.0185,5.0278,1262400.0
2010-11-22 15:00:00,5.41,5.42,5.4,5.41,1920800.0,5.0278,5.0371,5.0185,5.0278,1920800.0
2010-11-22 15:05:00,5.41,5.41,5.4,5.41,622400.0,5.0278,5.0278,5.0185,5.0278,622400.0
2010-11-22 15:10:00,5.41,5.41,5.4,5.4,603200.0,5.0278,5.0278,5.0185,5.0185,603200.0
2010-11-22 15:15:00,5.4,5.41,5.4,5.41,820000.0,5.0185,5.0278,5.0185,5.0278,820000.0
2010-11-22 15:20:00,5.41,5.41,5.41,5.41,559200.0,5.0278,5.0278,5.0278,5.0278,559200.0
2010-11-22 15:25:00,5.41,5.41,5.39,5.4,1873600.0,5.0278,5.0278,5.0092,5.0185,1873600.0
2010-11-22 15:30:00,5.4,5.4,5.39,5.4,723200.0,5.0185,5.0185,5.0092,5.0185,723200.0
2010-11-22 15:35:00,5.4,5.42,5.39,5.41,1213600.0,5.0185,5.0371,5.0092,5.0278,1213600.0
2010-11-22 15:40:00,5.42,5.43,5.41,5.43,2784000.0,5.0371,5.0464,5.0278,5.0464,2784000.0
2010-11-22 15:45:00,5.43,5.43,5.43,5.43,1412000.0,5.0464,5.0464,5.0464,5.0464,1412000.0
2010-11-22 15:50:00,5.43,5.44,5.43,5.43,1820000.0,5.0464,5.0557,5.0464,5.0464,1820000.0
2010-11-22 15:55:00,5.43,5.44,5.43,5.43,2917600.0,5.0464,5.0557,5.0464,5.0464,2917600.0
2010-11-23 09:30:00,5.31,5.32,5.3,5.3,5032000.0,4.9348,4.9441,4.9255,4.9255,5032000.0
2010-11-23 09:35:00,5.3,5.32,5.3,5.31,3604800.0,4.9255,4.9441,4.9255,4.9348,3604800.0
2010-11-23 09:40:00,5.31,5.33,5.3,5.32,3998400.0,4.9348,4.9534,4.9255,4.9441,3998400.0
2010-11-23 09:45:00,5.32,5.32,5.31,5.31,2520000.0,4.9441,4.9441,4.9348,4.9348,2520000.0
2010-11-23 09:50:00,5.31,5.31,5.28,5.28,4272800.0,4.9348,4.9348,4.907,4.907,4272800.0
2010-11-23 09:55:00,5.28,5.29,5.26,5.27,3984000.0,4.907,4.9163,4.8884,4.8977,3984000.0
2010-11-23 10:00:00,5.27,5.29,5.26,5.29,5284800.0,4.8977,4.9163,4.8884,4.9163,5284800.0
2010-11-23 10:05:00,5.29,5.29,5.28,5.29,1880800.0,4.9163,4.9163,4.907,4.9163,1880800.0
2010-11-23 10:10:00,5.29,5.29,5.27,5.28,4037600.0,4.9163,4.9163,4.8977,4.907,4037600.0
2010-11-23 10:15:00,5.28,5.3,5.28,5.29,2436000.0,4.907,4.9255,4.907,4.9163,2436000.0
2010-11-23 10:20:00,5.29,5.29,5.28,5.29,2159200.0,4.9163,4.9163,4.907,4.9163,2159200.0
2010-11-23 10:25:00,5.29,5.29,5.28,5.29,1862400.0,4.9163,4.9163,4.907,4.9163,1862400.0
2010-11-23 10:30:00,5.29,5.3,5.28,5.28,1776000.0,4.9163,4.9255,4.907,4.907,1776000.0
2010-11-23 10:35:00,5.28,5.31,5.28,5.3,4292000.0,4.907,4.9348,4.907,4.9255,4292000.0
2010-11-23 10:40:00,5.3,5.31,5.3,5.31,1768000.0,4.9255,4.9348,4.9255,4.9348,1768000.0
2010-11-23 10:45:00,5.31,5.31,5.29,5.29,1953600.0,4.9348,4.9348,4.9163,4.9163,1953600.0
2010-11-23 10:50:00,5.29,5.3,5.29,5.29,1650400.0,4.9163,4.9255,4.9163,4.9163,1650400.0
2010-11-23 10:55:00,5.29,5.31,5.29,5.31,1796000.0,4.9163,4.9348,4.9163,4.9348,1796000.0
2010-11-23 11:00:00,5.31,5.31,5.28,5.28,1363200.0,4.9348,4.9348,4.907,4.907,1363200.0
2010-11-23 11:05:00,5.28,5.29,5.27,5.28,2005600.0,4.907,4.9163,4.8977,4.907,2005600.0
2010-11-23 11:10:00,5.29,5.29,5.27,5.28,2930400.0,4.9163,4.9163,4.8977,4.907,2930400.0
2010-11-23 11:15:00,5.28,5.28,5.27,5.27,1335200.0,4.907,4.907,4.8977,4.8977,1335200.0
2010-11-23 11:20:00,5.27,5.28,5.26,5.27,2932000.0,4.8977,4.907,4.8884,4.8977,2932000.0
2010-11-23 11:25:00,5.27,5.27,5.25,5.25,3582400.0,4.8977,4.8977,4.8791,4.8791,3582400.0
2010-11-23 11:30:00,5.25,5.26,5.24,5.24,4916800.0,4.8791,4.8884,4.8698,4.8698,4916800.0
2010-11-23 11:35:00,5.24,5.26,5.24,5.26,2164000.0,4.8698,4.8884,4.8698,4.8884,2164000.0
2010-11-23 11:40:00,5.25,5.26,5.25,5.25,1258400.0,4.8791,4.8884,4.8791,4.8791,1258400.0
2010-11-23 11:45:00,5.25,5.26,5.25,5.26,1108000.0,4.8791,4.8884,4.8791,4.8884,1108000.0
2010-11-23 11:50:00,5.26,5.27,5.26,5.27,1555200.0,4.8884,4.8977,4.8884,4.8977,1555200.0
2010-11-23 11:55:00,5.26,5.27,5.26,5.27,2227200.0,4.8884,4.8977,4.8884,4.8977,2227200.0
2010-11-23 12:00:00,5.27,5.27,5.26,5.26,876800.0,4.8977,4.8977,4.8884,4.8884,876800.0
2010-11-23 12:05:00,5.26,5.28,5.26,5.28,1994400.0,4.8884,4.907,4.8884,4.907,1994400.0
2010-11-23 12:10:00,5.28,5.28,5.28,5.28,2220000.0,4.907,4.907,4.907,4.907,2220000.0
2010-11-23 12:15:00,5.28,5.28,5.27,5.28,790400.0,4.907,4.907,4.8977,4.907,790400.0
2010-11-23 12:20:00,5.28,5.28,5.27,5.27,733600.0,4.907,4.907,4.8977,4.8977,733600.0
2010-11-23 12:25:00,5.27,5.28,5.27,5.28,612000.0,4.8977,4.907,4.8977,4.907,612000.0
2010-11-23 12:30:00,5.28,5.28,5.27,5.27,2078400.0,4.907,4.907,4.8977,4.8977,2078400.0
2010-11-23 12:35:00,5.27,5.27,5.26,5.27,1118400.0,4.8977,4.8977,4.8884,4.8977,1118400.0
2010-11-23 12:40:00,5.27,5.28,5.27,5.28,1926400.0,4.8977,4.907,4.8977,4.907,1926400.0
2010-11-23 12:45:00,5.28,5.29,5.28,5.28,1213600.0,4.907,4.9163,4.907,4.907,1213600.0
2010-11-23 12:50:00,5.28,5.3,5.28,5.3,2506400.0,4.907,4.9255,4.907,4.9255,2506400.0
2010-11-23 12:55:00,5.29,5.3,5.29,5.3,806400.0,4.9163,4.9255,4.9163,4.9255,806400.0
2010-11-23 13:00:00,5.3,5.3,5.29,5.29,647200.0,4.9255,4.9255,4.9163,4.9163,647200.0
2010-11-23 13:05:00,5.29,5.3,5.29,5.29,1376800.0,4.9163,4.9255,4.9163,4.9163,1376800.0
2010-11-23 13:10:00,5.29,5.29,5.29,5.29,670400.0,4.9163,4.9163,4.9163,4.9163,670400.0
2010-11-23 13:15:00,5.29,5.29,5.28,5.28,1135200.0,4.9163,4.9163,4.907,4.907,1135200.0
2010-11-23 13:20:00,5.28,5.29,5.28,5.28,757600.0,4.907,4.9163,4.907,4.907,757600.0
2010-11-23 13:25:00,5.28,5.3,5.28,5.3,1442400.0,4.907,4.9255,4.907,4.9255,1442400.0
2010-11-23 13:30:00,5.3,5.3,5.29,5.29,1705600.0,4.9255,4.9255,4.9163,4.9163,1705600.0
2010-11-23 13:35:00,5.29,5.3,5.29,5.29,552000.0,4.9163,4.9255,4.9163,4.9163,552000.0
2010-11-23 13:40:00,5.29,5.29,5.29,5.29,544000.0,4.9163,4.9163,4.9163,4.9163,544000.0
2010-11-23 13:45:00,5.29,5.29,5.27,5.27,1244000.0,4.9163,4.9163,4.8977,4.8977,1244000.0
2010-11-23 13:50:00,5.27,5.28,5.27,5.28,2374400.0,4.8977,4.907,4.8977,4.907,2374400.0
2010-11-23 13:55:00,5.28,5.28,5.27,5.27,868800.0,4.907,4.907,4.8977,4.8977,868800.0
2010-11-23 14:00:00,5.27,5.29,5.26,5.27,5276000.0,4.8977,4.9163,4.8884,4.8977,5276000.0
2010-11-23 14:05:00,5.27,5.28,5.27,5.27,695200.0,4.8977,4.907,4.8977,4.8977,695200.0
2010-11-23 14:10:00,5.27,5.28,5.27,5.27,1172000.0,4.8977,4.907,4.8977,4.8977,1172000.0
2010-11-23 14:15:00,5.28,5.28,5.26,5.26,2551200.0,4.907,4.907,4.8884,4.8884,2551200.0
2010-11-23 14:20:00,5.26,5.27,5.25,5.26,2520000.0,4.8884,4.8977,4.8791,4.8884,2520000.0
2010-11-23 14:25:00,5.26,5.27,5.26,5.27,999200.0,4.8884,4.8977,4.8884,4.8977,999200.0
2010-11-23 14:30:00,5.27,5.27,5.26,5.27,1373600.0,4.8977,4.8977,4.8884,4.8977,1373600.0
2010-11-23 14:35:00,5.27,5.27,5.26,5.26,1061600.0,4.8977,4.8977,4.8884,4.8884,1061600.0
2010-11-23 14:40:00,5.26,5.27,5.26,5.27,1252800.0,4.8884,4.8977,4.8884,4.8977,1252800.0
2010-11-23 14:45:00,5.27,5.27,5.26,5.26,586400.0,4.8977,4.8977,4.8884,4.8884,586400.0
2010-11-23 14:50:00,5.26,5.28,5.26,5.28,2342400.0,4.8884,4.907,4.8884,4.907,2342400.0
2010-11-23 14:55:00,5.28,5.28,5.27,5.27,418400.0,4.907,4.907,4.8977,4.8977,418400.0
2010-11-23 15:00:00,5.27,5.28,5.27,5.27,835200.0,4.8977,4.907,4.8977,4.8977,835200.0
2010-11-23 15:05:00,5.27,5.29,5.27,5.28,1128000.0,4.8977,4.9163,4.8977,4.907,1128000.0
2010-11-23 15:10:00,5.28,5.29,5.27,5.29,2316000.0,4.907,4.9163,4.8977,4.9163,2316000.0
2010-11-23 15:15:00,5.29,5.29,5.28,5.28,2792000.0,4.9163,4.9163,4.907,4.907,2792000.0
2010-11-23 15:20:00,5.28,5.28,5.27,5.27,896000.0,4.907,4.907,4.8977,4.8977,896000.0
2010-11-23 15:25:00,5.27,5.28,5.27,5.28,336000.0,4.8977,4.907,4.8977,4.907,336000.0
2010-11-23 15:30:00,5.28,5.28,5.27,5.27,1296800.0,4.907,4.907,4.8977,4.8977,1296800.0
2010-11-23 15:35:00,5.27,5.28,5.27,5.28,1676000.0,4.8977,4.907,4.8977,4.907,1676000.0
2010-11-23 15:40:00,5.28,5.28,5.27,5.28,1986400.0,4.907,4.907,4.8977,4.907,1986400.0
2010-11-23 15:45:00,5.28,5.28,5.27,5.27,1728000.0,4.907,4.907,4.8977,4.8977,1728000.0
2010-11-23 15:50:00,5.27,5.27,5.27,5.27,3552000.0,4.8977,4.8977,4.8977,4.8977,3552000.0
2010-11-23 15:55:00,5.27,5.29,5.27,5.28,4700000.0,4.8977,4.9163,4.8977,4.907,4700000.0
2010-11-24 09:30:00,5.35,5.38,5.35,5.38,5845600.0,4.972,4.9999,4.972,4.9999,5845600.0
2010-11-24 09:35:00,5.38,5.38,5.37,5.37,2202400.0,4.9999,4.9999,4.9906,4.9906,2202400.0
2010-11-24 09:40:00,5.37,5.37,5.36,5.37,2197600.0,4.9906,4.9906,4.9813,4.9906,2197600.0
2010-11-24 09:45:00,5.37,5.37,5.36,5.36,1442400.0,4.9906,4.9906,4.9813,4.9813,1442400.0
2010-11-24 09:50:00,5.36,5.38,5.36,5.38,1676000.0,4.9813,4.9999,4.9813,4.9999,1676000.0
2010-11-24 09:55:00,5.38,5.39,5.37,5.38,2878400.0,4.9999,5.0092,4.9906,4.9999,2878400.0
2010-11-24 10:00:00,5.38,5.38,5.36,5.36,2804000.0,4.9999,4.9999,4.9813,4.9813,2804000.0
2010-11-24 10:05:00,5.36,5.37,5.36,5.37,1340800.0,4.9813,4.9906,4.9813,4.9906,1340800.0
2010-11-24 10:10:00,5.37,5.38,5.36,5.37,1074400.0,4.9906,4.9999,4.9813,4.9906,1074400.0
2010-11-24 10:15:00,5.37,5.38,5.37,5.38,2641600.0,4.9906,4.9999,4.9906,4.9999,2641600.0
2010-11-24 10:20:00,5.38,5.4,5.38,5.4,3403200.0,4.9999,5.0185,4.9999,5.0185,3403200.0
2010-11-24 10:25:00,5.4,5.41,5.4,5.4,2204800.0,5.0185,5.0278,5.0185,5.0185,2204800.0
2010-11-24 10:30:00,5.4,5.41,5.4,5.4,1776800.0,5.0185,5.0278,5.0185,5.0185,1776800.0
2010-11-24 10:35:00,5.4,5.41,5.4,5.41,1828800.0,5.0185,5.0278,5.0185,5.0278,1828800.0
2010-11-24 10:40:00,5.41,5.41,5.41,5.41,829600.0,5.0278,5.0278,5.0278,5.0278,829600.0
2010-11-24 10:45:00,5.41,5.42,5.41,5.41,2121600.0,5.0278,5.0371,5.0278,5.0278,2121600.0
2010-11-24 10:50:00,5.41,5.41,5.4,5.41,1359200.0,5.0278,5.0278,5.0185,5.0278,1359200.0
2010-11-24 10:55:00,5.41,5.41,5.41,5.41,922400.0,5.0278,5.0278,5.0278,5.0278,922400.0
2010-11-24 11:00:00,5.41,5.41,5.4,5.41,1304800.0,5.0278,5.0278,5.0185,5.0278,1304800.0
2010-11-24 11:05:00,5.41,5.42,5.41,5.41,1097600.0,5.0278,5.0371,5.0278,5.0278,1097600.0
2010-11-24 11:10:00,5.41,5.42,5.41,5.41,515200.0,5.0278,5.0371,5.0278,5.0278,515200.0
2010-11-24 11:15:00,5.41,5.41,5.4,5.41,1396800.0,5.0278,5.0278,5.0185,5.0278,1396800.0
2010-11-24 11:20:00,5.41,5.41,5.4,5.4,629600.0,5.0278,5.0278,5.0185,5.0185,629600.0
2010-11-24 11:25:00,5.4,5.41,5.4,5.41,976000.0,5.0185,5.0278,5.0185,5.0278,976000.0
2010-11-24 11:30:00,5.41,5.41,5.4,5.41,970400.0,5.0278,5.0278,5.0185,5.0278,970400.0
2010-11-24 11:35:00,5.41,5.41,5.41,5.41,771200.0,5.0278,5.0278,5.0278,5.0278,771200.0
2010-11-24 11:40:00,5.41,5.41,5.41,5.41,612000.0,5.0278,5.0278,5.0278,5.0278,612000.0
2010-11-24 11:45:00,5.41,5.41,5.4,5.4,934400.0,5.0278,5.0278,5.0185,5.0185,934400.0
2010-11-24 11:50:00,5.4,5.4,5.4,5.4,1628800.0,5.0185,5.0185,5.0185,5.0185,1628800.0
2010-11-24 11:55:00,5.4,5.41,5.4,5.41,516800.0,5.0185,5.0278,5.0185,5.0278,516800.0
2010-11-24 12:00:00,5.41,5.42,5.41,5.41,876800.0,5.0278,5.0371,5.0278,5.0278,876800.0
2010-11-24 12:05:00,5.41,5.41,5.41,5.41,831200.0,5.0278,5.0278,5.0278,5.0278,831200.0
2010-11-24 12:10:00,5.41,5.41,5.41,5.41,332800.0,5.0278,5.0278,5.0278,5.0278,332800.0
2010-11-24 12:15:00,5.41,5.42,5.41,5.41,1119200.0,5.0278,5.0371,5.0278,5.0278,1119200.0
2010-11-24 12:20:00,5.41,5.42,5.41,5.42,306400.0,5.0278,5.0371,5.0278,5.0371,306400.0
2010-11-24 12:25:00,5.42,5.42,5.41,5.42,1007200.0,5.0371,5.0371,5.0278,5.0371,1007200.0
2010-11-24 12:30:00,5.42,5.42,5.42,5.42,1003200.0,5.0371,5.0371,5.0371,5.0371,1003200.0
2010-11-24 12:35:00,5.42,5.42,5.42,5.42,301600.0,5.0371,5.0371,5.0371,5.0371,301600.0
2010-11-24 12:40:00,5.42,5.42,5.41,5.41,280000.0,5.0371,5.0371,5.0278,5.0278,280000.0
2010-11-24 12:45:00,5.41,5.41,5.41,5.41,576800.0,5.0278,5.0278,5.0278,5.0278,576800.0
2010-11-24 12:50:00,5.41,5.42,5.41,5.42,196800.0,5.0278,5.0371,5.0278,5.0371,196800.0
2010-11-24 12:55:00,5.42,5.42,5.42,5.42,462400.0,5.0371,5.0371,5.0371,5.0371,462400.0
2010-11-24 13:00:00,5.42,5.42,5.41,5.41,416000.0,5.0371,5.0371,5.0278,5.0278,416000.0
2010-11-24 13:05:00,5.41,5.42,5.41,5.42,247200.0,5.0278,5.0371,5.0278,5.0371,247200.0
2010-11-24 13:10:00,5.42,5.42,5.41,5.42,170400.0,5.0371,5.0371,5.0278,5.0371,170400.0
2010-11-24 13:15:00,5.42,5.42,5.42,5.42,289600.0,5.0371,5.0371,5.0371,5.0371,289600.0
2010-11-24 13:20:00,5.42,5.43,5.42,5.43,1127200.0,5.0371,5.0464,5.0371,5.0464,1127200.0
2010-11-24 13:25:00,5.43,5.43,5.43,5.43,592000.0,5.0464,5.0464,5.0464,5.0464,592000.0
2010-11-24 13:30:00,5.43,5.43,5.43,5.43,483200.0,5.0464,5.0464,5.0464,5.0464,483200.0
2010-11-24 13:35:00,5.43,5.43,5.43,5.43,283200.0,5.0464,5.0464,5.0464,5.0464,283200.0
2010-11-24 13:40:00,5.43,5.43,5.42,5.42,561600.0,5.0464,5.0464,5.0371,5.0371,561600.0
2010-11-24 13:45:00,5.42,5.43,5.42,5.42,361600.0,5.0371,5.0464,5.0371,5.0371,361600.0
2010-11-24 13:50:00,5.42,5.43,5.42,5.43,189600.0,5.0371,5.0464,5.0371,5.0464,189600.0
2010-11-24 13:55:00,5.43,5.43,5.42,5.43,296000.0,5.0464,5.0464,5.0371,5.0464,296000.0
2010-11-24 14:00:00,5.43,5.43,5.42,5.43,252800.0,5.0464,5.0464,5.0371,5.0464,252800.0
2010-11-24 14:05:00,5.43,5.43,5.42,5.42,344000.0,5.0464,5.0464,5.0371,5.0371,344000.0
2010-11-24 14:10:00,5.42,5.42,5.41,5.42,927200.0,5.0371,5.0371,5.0278,5.0371,927200.0
2010-11-24 14:15:00,5.41,5.42,5.41,5.41,584000.0,5.0278,5.0371,5.0278,5.0278,584000.0
2010-11-24 14:20:00,5.41,5.41,5.41,5.41,264800.0,5.0278,5.0278,5.0278,5.0278,264800.0
2010-11-24 14:25:00,5.42,5.42,5.41,5.42,473600.0,5.0371,5.0371,5.0278,5.0371,473600.0
2010-11-24 14:30:00,5.42,5.42,5.42,5.42,150400.0,5.0371,5.0371,5.0371,5.0371,150400.0
2010-11-24 14:35:00,5.42,5.43,5.42,5.42,415200.0,5.0371,5.0464,5.0371,5.0371,415200.0
2010-11-24 14:40:00,5.42,5.42,5.42,5.42,310400.0,5.0371,5.0371,5.0371,5.0371,310400.0
2010-11-24 14:45:00,5.42,5.42,5.42,5.42,434400.0,5.0371,5.0371,5.0371,5.0371,434400.0
2010-11-24 14:50:00,5.42,5.42,5.42,5.42,465600.0,5.0371,5.0371,5.0371,5.0371,465600.0
2010-11-24 14:55:00,5.42,5.42,5.42,5.42,672000.0,5.0371,5.0371,5.0371,5.0371,672000.0
2010-11-24 15:00:00,5.42,5.43,5.42,5.43,788000.0,5.0371,5.0464,5.0371,5.0464,788000.0
2010-11-24 15:05:00,5.43,5.43,5.43,5.43,387200.0,5.0464,5.0464,5.0464,5.0464,387200.0
2010-11-24 15:10:00,5.43,5.43,5.43,5.43,348800.0,5.0464,5.0464,5.0464,5.0464,348800.0
2010-11-24 15:15:00,5.43,5.43,5.42,5.42,517600.0,5.0464,5.0464,5.0371,5.0371,517600.0
2010-11-24 15:20:00,5.42,5.44,5.42,5.43,1428000.0,5.0371,5.0557,5.0371,5.0464,1428000.0
2010-11-24 15:25:00,5.43,5.43,5.43,5.43,630400.0,5.0464,5.0464,5.0464,5.0464,630400.0
2010-11-24 15:30:00,5.43,5.43,5.42,5.42,942400.0,5.0464,5.0464,5.0371,5.0371,942400.0
2010-11-24 15:35:00,5.42,5.42,5.42,5.42,684000.0,5.0371,5.0371,5.0371,5.0371,684000.0
2010-11-24 15:40:00,5.42,5.42,5.42,5.42,957600.0,5.0371,5.0371,5.0371,5.0371,957600.0
2010-11-24 15:45:00,5.42,5.42,5.41,5.41,4288000.0,5.0371,5.0371,5.0278,5.0278,4288000.0
2010-11-24 15:50:00,5.42,5.43,5.41,5.43,1680800.0,5.0371,5.0464,5.0278,5.0464,1680800.0
2010-11-24 15:55:00,5.43,5.44,5.42,5.43,2357600.0,5.0464,5.0557,5.0371,5.0464,2357600.0
2010-11-26 09:30:00,5.34,5.35,5.33,5.34,4055200.0,4.9627,4.972,4.9534,4.9627,4055200.0
2010-11-26 09:35:00,5.34,5.36,5.34,5.35,3839200.0,4.9627,4.9813,4.9627,4.972,3839200.0
2010-11-26 09:40:00,5.35,5.36,5.34,5.36,1508000.0,4.972,4.9813,4.9627,4.9813,1508000.0
2010-11-26 09:45:00,5.36,5.37,5.35,5.36,1194400.0,4.9813,4.9906,4.972,4.9813,1194400.0
2010-11-26 09:50:00,5.36,5.38,5.36,5.37,2743200.0,4.9813,4.9999,4.9813,4.9906,2743200.0
2010-11-26 09:55:00,5.37,5.38,5.37,5.38,1022400.0,4.9906,4.9999,4.9906,4.9999,1022400.0
2010-11-26 10:00:00,5.38,5.39,5.38,5.38,1035200.0,4.9999,5.0092,4.9999,4.9999,1035200.0
2010-11-26 10:05:00,5.38,5.38,5.37,5.38,989600.0,4.9999,4.9999,4.9906,4.9999,989600.0
2010-11-26 10:10:00,5.38,5.4,5.38,5.4,1894400.0,4.9999,5.0185,4.9999,5.0185,1894400.0
2010-11-26 10:15:00,5.4,5.4,5.39,5.39,1246400.0,5.0185,5.0185,5.0092,5.0092,1246400.0
2010-11-26 10:20:00,5.39,5.4,5.39,5.39,445600.0,5.0092,5.0185,5.0092,5.0092,445600.0
2010-11-26 10:25:00,5.39,5.39,5.38,5.39,329600.0,5.0092,5.0092,4.9999,5.0092,329600.0
2010-11-26 10:30:00,5.39,5.39,5.38,5.38,904800.0,5.0092,5.0092,4.9999,4.9999,904800.0
2010-11-26 10:35:00,5.38,5.39,5.38,5.39,195200.0,4.9999,5.0092,4.9999,5.0092,195200.0
2010-11-26 10:40:00,5.39,5.39,5.39,5.39,474400.0,5.0092,5.0092,5.0092,5.0092,474400.0
2010-11-26 10:45:00,5.39,5.39,5.37,5.38,1415200.0,5.0092,5.0092,4.9906,4.9999,1415200.0
2010-11-26 10:50:00,5.38,5.38,5.37,5.37,728800.0,4.9999,4.9999,4.9906,4.9906,728800.0
2010-11-26 10:55:00,5.37,5.37,5.36,5.37,712000.0,4.9906,4.9906,4.9813,4.9906,712000.0
2010-11-26 11:00:00,5.36,5.37,5.36,5.36,1208000.0,4.9813,4.9906,4.9813,4.9813,1208000.0
2010-11-26 11:05:00,5.36,5.37,5.36,5.37,708000.0,4.9813,4.9906,4.9813,4.9906,708000.0
2010-11-26 11:10:00,5.37,5.37,5.36,5.37,1120800.0,4.9906,4.9906,4.9813,4.9906,1120800.0
2010-11-26 11:15:00,5.37,5.37,5.37,5.37,1064800.0,4.9906,4.9906,4.9906,4.9906,1064800.0
2010-11-26 11:20:00,5.37,5.37,5.37,5.37,184800.0,4.9906,4.9906,4.9906,4.9906,184800.0
2010-11-26 11:25:00,5.37,5.37,5.36,5.36,746400.0,4.9906,4.9906,4.9813,4.9813,746400.0
2010-11-26 11:30:00,5.37,5.37,5.36,5.36,622400.0,4.9906,4.9906,4.9813,4.9813,622400.0
2010-11-26 11:35:00,5.36,5.36,5.35,5.36,1289600.0,4.9813,4.9813,4.972,4.9813,1289600.0
2010-11-26 11:40:00,5.36,5.36,5.35,5.35,1146400.0,4.9813,4.9813,4.972,4.972,1146400.0
2010-11-26 11:45:00,5.35,5.36,5.35,5.36,507200.0,4.972,4.9813,4.972,4.9813,507200.0
2010-11-26 11:50:00,5.36,5.36,5.36,5.36,360000.0,4.9813,4.9813,4.9813,4.9813,360000.0
2010-11-26 11:55:00,5.36,5.36,5.35,5.36,442400.0,4.9813,4.9813,4.972,4.9813,442400.0
2010-11-26 12:00:00,5.36,5.36,5.35,5.36,813600.0,4.9813,4.9813,4.972,4.9813,813600.0
2010-11-26 12:05:00,5.36,5.36,5.36,5.36,563200.0,4.9813,4.9813,4.9813,4.9813,563200.0
2010-11-26 12:10:00,5.36,5.36,5.36,5.36,817600.0,4.9813,4.9813,4.9813,4.9813,817600.0
2010-11-26 12:15:00,5.36,5.36,5.36,5.36,1511200.0,4.9813,4.9813,4.9813,4.9813,1511200.0
2010-11-26 12:20:00,5.36,5.37,5.36,5.37,455200.0,4.9813,4.9906,4.9813,4.9906,455200.0
2010-11-26 12:25:00,5.37,5.37,5.37,5.37,751200.0,4.9906,4.9906,4.9906,4.9906,751200.0
2010-11-26 12:30:00,5.37,5.37,5.37,5.37,239200.0,4.9906,4.9906,4.9906,4.9906,239200.0
2010-11-26 12:35:00,5.37,5.37,5.37,5.37,732000.0,4.9906,4.9906,4.9906,4.9906,732000.0
2010-11-26 12:40:00,5.37,5.37,5.36,5.37,457600.0,4.9906,4.9906,4.9813,4.9906,457600.0
2010-11-26 12:45:00,5.37,5.37,5.36,5.37,456800.0,4.9906,4.9906,4.9813,4.9906,456800.0
2010-11-26 12:50:00,5.37,5.37,5.36,5.37,789600.0,4.9906,4.9906,4.9813,4.9906,789600.0
2010-11-26 12:55:00,5.36,5.36,5.35,5.35,1983200.0,4.9813,4.9813,4.972,4.972,1983200.0
2010-11-29 09:30:00,5.28,5.29,5.26,5.27,3300800.0,4.907,4.9163,4.8884,4.8977,3300800.0
2010-11-29 09:35:00,5.27,5.29,5.27,5.28,4538400.0,4.8977,4.9163,4.8977,4.907,4538400.0
2010-11-29 09:40:00,5.28,5.3,5.27,5.3,2582400.0,4.907,4.9255,4.8977,4.9255,2582400.0
2010-11-29 09:45:00,5.3,5.3,5.28,5.28,1630400.0,4.9255,4.9255,4.907,4.907,1630400.0
2010-11-29 09:50:00,5.28,5.28,5.26,5.26,4212000.0,4.907,4.907,4.8884,4.8884,4212000.0
2010-11-29 09:55:00,5.26,5.26,5.22,5.24,8377600.0,4.8884,4.8884,4.8512,4.8698,8377600.0
2010-11-29 10:00:00,5.24,5.24,5.21,5.22,5570400.0,4.8698,4.8698,4.8419,4.8512,5570400.0
2010-11-29 10:05:00,5.22,5.24,5.22,5.24,3892800.0,4.8512,4.8698,4.8512,4.8698,3892800.0
2010-11-29 10:10:00,5.24,5.25,5.23,5.25,2400800.0,4.8698,4.8791,4.8605,4.8791,2400800.0
2010-11-29 10:15:00,5.25,5.26,5.25,5.25,1801600.0,4.8791,4.8884,4.8791,4.8791,1801600.0
2010-11-29 10:20:00,5.25,5.26,5.24,5.25,1024000.0,4.8791,4.8884,4.8698,4.8791,1024000.0
2010-11-29 10:25:00,5.25,5.25,5.24,5.24,3823200.0,4.8791,4.8791,4.8698,4.8698,3823200.0
2010-11-29 10:30:00,5.24,5.27,5.24,5.27,3879200.0,4.8698,4.8977,4.8698,4.8977,3879200.0
2010-11-29 10:35:00,5.27,5.27,5.26,5.27,1574400.0,4.8977,4.8977,4.8884,4.8977,1574400.0
2010-11-29 10:40:00,5.27,5.28,5.27,5.27,2216800.0,4.8977,4.907,4.8977,4.8977,2216800.0
2010-11-29 10:45:00,5.27,5.27,5.26,5.27,864000.0,4.8977,4.8977,4.8884,4.8977,864000.0
2010-11-29 10:50:00,5.26,5.28,5.26,5.26,1046400.0,4.8884,4.907,4.8884,4.8884,1046400.0
2010-11-29 10:55:00,5.26,5.26,5.24,5.25,1852000.0,4.8884,4.8884,4.8698,4.8791,1852000.0
2010-11-29 11:00:00,5.25,5.26,5.24,5.26,1162400.0,4.8791,4.8884,4.8698,4.8884,1162400.0
2010-11-29 11:05:00,5.26,5.26,5.25,5.26,1584800.0,4.8884,4.8884,4.8791,4.8884,1584800.0
2010-11-29 11:10:00,5.26,5.27,5.25,5.27,1945600.0,4.8884,4.8977,4.8791,4.8977,1945600.0
2010-11-29 11:15:00,5.27,5.28,5.26,5.26,1295200.0,4.8977,4.907,4.8884,4.8884,1295200.0
2010-11-29 11:20:00,5.26,5.27,5.25,5.25,1868800.0,4.8884,4.8977,4.8791,4.8791,1868800.0
2010-11-29 11:25:00,5.25,5.27,5.25,5.26,1475200.0,4.8791,4.8977,4.8791,4.8884,1475200.0
2010-11-29 11:30:00,5.26,5.27,5.25,5.25,1368000.0,4.8884,4.8977,4.8791,4.8791,1368000.0
2010-11-29 11:35:00,5.25,5.26,5.25,5.25,761600.0,4.8791,4.8884,4.8791,4.8791,761600.0
2010-11-29 11:40:00,5.25,5.25,5.23,5.24,1703200.0,4.8791,4.8791,4.8605,4.8698,1703200.0
2010-11-29 11:45:00,5.24,5.24,5.23,5.24,1170400.0,4.8698,4.8698,4.8605,4.8698,1170400.0
2010-11-29 11:50:00,5.24,5.24,5.23,5.23,2081600.0,4.8698,4.8698,4.8605,4.8605,2081600.0
2010-11-29 11:55:00,5.24,5.25,5.23,5.24,2084000.0,4.8698,4.8791,4.8605,4.8698,2084000.0
2010-11-29 12:00:00,5.24,5.25,5.24,5.24,644000.0,4.8698,4.8791,4.8698,4.8698,644000.0
2010-11-29 12:05:00,5.24,5.26,5.24,5.26,1344800.0,4.8698,4.8884,4.8698,4.8884,1344800.0
2010-11-29 12:10:00,5.26,5.27,5.26,5.26,739200.0,4.8884,4.8977,4.8884,4.8884,739200.0
2010-11-29 12:15:00,5.26,5.27,5.26,5.26,408800.0,4.8884,4.8977,4.8884,4.8884,408800.0
2010-11-29 12:20:00,5.26,5.28,5.26,5.27,1488000.0,4.8884,4.907,4.8884,4.8977,1488000.0
2010-11-29 12:25:00,5.27,5.27,5.27,5.27,173600.0,4.8977,4.8977,4.8977,4.8977,173600.0
2010-11-29 12:30:00,5.27,5.27,5.26,5.26,492000.0,4.8977,4.8977,4.8884,4.8884,492000.0
2010-11-29 12:35:00,5.26,5.27,5.26,5.26,320000.0,4.8884,4.8977,4.8884,4.8884,320000.0
2010-11-29 12:40:00,5.26,5.28,5.26,5.27,1324000.0,4.8884,4.907,4.8884,4.8977,1324000.0
2010-11-29 12:45:00,5.27,5.28,5.26,5.27,600000.0,4.8977,4.907,4.8884,4.8977,600000.0
2010-11-29 12:50:00,5.27,5.27,5.26,5.27,572800.0,4.8977,4.8977,4.8884,4.8977,572800.0
2010-11-29 12:55:00,5.27,5.27,5.27,5.27,208000.0,4.8977,4.8977,4.8977,4.8977,208000.0
2010-11-29 13:00:00,5.27,5.27,5.26,5.27,336000.0,4.8977,4.8977,4.8884,4.8977,336000.0
2010-11-29 13:05:00,5.27,5.27,5.25,5.26,1482400.0,4.8977,4.8977,4.8791,4.8884,1482400.0
2010-11-29 13:10:00,5.26,5.26,5.26,5.26,372000.0,4.8884,4.8884,4.8884,4.8884,372000.0
2010-11-29 13:15:00,5.26,5.26,5.26,5.26,185600.0,4.8884,4.8884,4.8884,4.8884,185600.0
2010-11-29 13:20:00,5.26,5.26,5.26,5.26,356000.0,4.8884,4.8884,4.8884,4.8884,356000.0
2010-11-29 13:25:00,5.26,5.26,5.25,5.25,1446400.0,4.8884,4.8884,4.8791,4.8791,1446400.0
2010-11-29 13:30:00,5.25,5.25,5.25,5.25,925600.0,4.8791,4.8791,4.8791,4.8791,925600.0
2010-11-29 13:35:00,5.25,5.25,5.24,5.24,528000.0,4.8791,4.8791,4.8698,4.8698,528000.0
2010-11-29 13:40:00,5.24,5.26,5.24,5.25,792000.0,4.8698,4.8884,4.8698,4.8791,792000.0
2010-11-29 13:45:00,5.26,5.26,5.25,5.26,632800.0,4.8884,4.8884,4.8791,4.8884,632800.0
2010-11-29 13:50:00,5.26,5.27,5.26,5.26,280800.0,4.8884,4.8977,4.8884,4.8884,280800.0
2010-11-29 13:55:00,5.27,5.27,5.26,5.26,287200.0,4.8977,4.8977,4.8884,4.8884,287200.0
2010-11-29 14:00:00,5.26,5.27,5.26,5.27,566400.0,4.8884,4.8977,4.8884,4.8977,566400.0
2010-11-29 14:05:00,5.26,5.27,5.26,5.27,729600.0,4.8884,4.8977,4.8884,4.8977,729600.0
2010-11-29 14:10:00,5.27,5.27,5.26,5.26,1065600.0,4.8977,4.8977,4.8884,4.8884,1065600.0
2010-11-29 14:15:00,5.26,5.27,5.26,5.27,895200.0,4.8884,4.8977,4.8884,4.8977,895200.0
2010-11-29 14:20:00,5.27,5.27,5.26,5.27,603200.0,4.8977,4.8977,4.8884,4.8977,603200.0
2010-11-29 14:25:00,5.27,5.29,5.26,5.29,2491200.0,4.8977,4.9163,4.8884,4.9163,2491200.0
2010-11-29 14:30:00,5.29,5.31,5.29,5.3,3008000.0,4.9163,4.9348,4.9163,4.9255,3008000.0
2010-11-29 14:35:00,5.3,5.32,5.3,5.31,2034400.0,4.9255,4.9441,4.9255,4.9348,2034400.0
2010-11-29 14:40:00,5.31,5.32,5.31,5.32,1068800.0,4.9348,4.9441,4.9348,4.9441,1068800.0
2010-11-29 14:45:00,5.32,5.33,5.32,5.33,1594400.0,4.9441,4.9534,4.9441,4.9534,1594400.0
2010-11-29 14:50:00,5.33,5.33,5.32,5.32,1200000.0,4.9534,4.9534,4.9441,4.9441,1200000.0
2010-11-29 14:55:00,5.32,5.34,5.32,5.34,1260800.0,4.9441,4.9627,4.9441,4.9627,1260800.0
2010-11-29 15:00:00,5.34,5.35,5.34,5.34,3640800.0,4.9627,4.972,4.9627,4.9627,3640800.0
2010-11-29 15:05:00,5.35,5.35,5.34,5.34,1137600.0,4.972,4.972,4.9627,4.9627,1137600.0
2010-11-29 15:10:00,5.34,5.34,5.34,5.34,780800.0,4.9627,4.9627,4.9627,4.9627,780800.0
2010-11-29 15:15:00,5.34,5.36,5.34,5.36,1749600.0,4.9627,4.9813,4.9627,4.9813,1749600.0
2010-11-29 15:20:00,5.36,5.36,5.35,5.35,1680800.0,4.9813,4.9813,4.972,4.972,1680800.0
2010-11-29 15:25:00,5.35,5.36,5.35,5.36,1224800.0,4.972,4.9813,4.972,4.9813,1224800.0
2010-11-29 15:30:00,5.36,5.36,5.34,5.35,1486400.0,4.9813,4.9813,4.9627,4.972,1486400.0
2010-11-29 15:35:00,5.35,5.35,5.34,5.35,677600.0,4.972,4.972,4.9627,4.972,677600.0
2010-11-29 15:40:00,5.35,5.36,5.35,5.35,971200.0,4.972,4.9813,4.972,4.972,971200.0
2010-11-29 15:45:00,5.35,5.37,5.35,5.37,1312000.0,4.972,4.9906,4.972,4.9906,1312000.0
2010-11-29 15:50:00,5.37,5.37,5.35,5.35,1751200.0,4.9906,4.9906,4.972,4.972,1751200.0
2010-11-29 15:55:00,5.35,5.36,5.34,5.34,3533600.0,4.972,4.9813,4.9627,4.9627,3533600.0
2010-11-30 09:30:00,5.24,5.25,5.23,5.25,3100800.0,4.8698,4.8791,4.8605,4.8791,3100800.0
2010-11-30 09:35:00,5.25,5.25,5.23,5.24,3543200.0,4.8791,4.8791,4.8605,4.8698,3543200.0
2010-11-30 09:40:00,5.24,5.26,5.22,5.25,6144800.0,4.8698,4.8884,4.8512,4.8791,6144800.0
2010-11-30 09:45:00,5.25,5.27,5.24,5.26,4091200.0,4.8791,4.8977,4.8698,4.8884,4091200.0
2010-11-30 09:50:00,5.26,5.26,5.24,5.25,2021600.0,4.8884,4.8884,4.8698,4.8791,2021600.0
2010-11-30 09:55:00,5.25,5.27,5.25,5.27,2816000.0,4.8791,4.8977,4.8791,4.8977,2816000.0
2010-11-30 10:00:00,5.27,5.29,5.27,5.27,7387200.0,4.8977,4.9163,4.8977,4.8977,7387200.0
2010-11-30 10:05:00,5.27,5.27,5.26,5.26,2822400.0,4.8977,4.8977,4.8884,4.8884,2822400.0
2010-11-30 10:10:00,5.26,5.27,5.26,5.27,1111200.0,4.8884,4.8977,4.8884,4.8977,1111200.0
2010-11-30 10:15:00,5.27,5.28,5.27,5.28,1532000.0,4.8977,4.907,4.8977,4.907,1532000.0
2010-11-30 10:20:00,5.28,5.3,5.27,5.3,1862400.0,4.907,4.9255,4.8977,4.9255,1862400.0
2010-11-30 10:25:00,5.3,5.31,5.3,5.31,2100000.0,4.9255,4.9348,4.9255,4.9348,2100000.0
2010-11-30 10:30:00,5.31,5.31,5.29,5.29,2173600.0,4.9348,4.9348,4.9163,4.9163,2173600.0
2010-11-30 10:35:00,5.29,5.29,5.28,5.29,1967200.0,4.9163,4.9163,4.907,4.9163,1967200.0
2010-11-30 10:40:00,5.29,5.29,5.28,5.29,899200.0,4.9163,4.9163,4.907,4.9163,899200.0
2010-11-30 10:45:00,5.29,5.29,5.27,5.28,1245600.0,4.9163,4.9163,4.8977,4.907,1245600.0
2010-11-30 10:50:00,5.28,5.28,5.26,5.27,2324800.0,4.907,4.907,4.8884,4.8977,2324800.0
2010-11-30 10:55:00,5.27,5.28,5.27,5.28,1141600.0,4.8977,4.907,4.8977,4.907,1141600.0
2010-11-30 11:00:00,5.28,5.29,5.28,5.29,1460000.0,4.907,4.9163,4.907,4.9163,1460000.0
2010-11-30 11:05:00,5.29,5.29,5.28,5.28,1584800.0,4.9163,4.9163,4.907,4.907,1584800.0
2010-11-30 11:10:00,5.28,5.29,5.27,5.27,775200.0,4.907,4.9163,4.8977,4.8977,775200.0
2010-11-30 11:15:00,5.27,5.28,5.26,5.27,1580000.0,4.8977,4.907,4.8884,4.8977,1580000.0
2010-11-30 11:20:00,5.27,5.28,5.27,5.28,963200.0,4.8977,4.907,4.8977,4.907,963200.0
2010-11-30 11:25:00,5.28,5.28,5.27,5.28,1096000.0,4.907,4.907,4.8977,4.907,1096000.0
2010-11-30 11:30:00,5.28,5.28,5.26,5.27,892000.0,4.907,4.907,4.8884,4.8977,892000.0
2010-11-30 11:35:00,5.27,5.28,5.27,5.28,607200.0,4.8977,4.907,4.8977,4.907,607200.0
2010-11-30 11:40:00,5.28,5.29,5.27,5.29,1536000.0,4.907,4.9163,4.8977,4.9163,1536000.0
2010-11-30 11:45:00,5.29,5.29,5.28,5.28,428800.0,4.9163,4.9163,4.907,4.907,428800.0
2010-11-30 11:50:00,5.28,5.28,5.27,5.28,732000.0,4.907,4.907,4.8977,4.907,732000.0
2010-11-30 11:55:00,5.28,5.3,5.27,5.29,2476800.0,4.907,4.9255,4.8977,4.9163,2476800.0
2010-11-30 12:00:00,5.29,5.3,5.29,5.29,597600.0,4.9163,4.9255,4.9163,4.9163,597600.0
2010-11-30 12:05:00,5.29,5.3,5.29,5.29,1368800.0,4.9163,4.9255,4.9163,4.9163,1368800.0
2010-11-30 12:10:00,5.29,5.3,5.29,5.3,469600.0,4.9163,4.9255,4.9163,4.9255,469600.0
2010-11-30 12:15:00,5.3,5.3,5.28,5.28,638400.0,4.9255,4.9255,4.907,4.907,638400.0
2010-11-30 12:20:00,5.28,5.29,5.28,5.29,314400.0,4.907,4.9163,4.907,4.9163,314400.0
2010-11-30 12:25:00,5.29,5.29,5.29,5.29,556000.0,4.9163,4.9163,4.9163,4.9163,556000.0
2010-11-30 12:30:00,5.29,5.29,5.28,5.28,484800.0,4.9163,4.9163,4.907,4.907,484800.0
2010-11-30 12:35:00,5.28,5.29,5.28,5.28,707200.0,4.907,4.9163,4.907,4.907,707200.0
2010-11-30 12:40:00,5.28,5.29,5.28,5.29,445600.0,4.907,4.9163,4.907,4.9163,445600.0
2010-11-30 12:45:00,5.29,5.3,5.29,5.29,711200.0,4.9163,4.9255,4.9163,4.9163,711200.0
2010-11-30 12:50:00,5.29,5.3,5.29,5.3,675200.0,4.9163,4.9255,4.9163,4.9255,675200.0
2010-11-30 12:55:00,5.3,5.31,5.29,5.3,820800.0,4.9255,4.9348,4.9163,4.9255,820800.0
2010-11-30 13:00:00,5.3,5.33,5.3,5.32,4073600.0,4.9255,4.9534,4.9255,4.9441,4073600.0
2010-11-30 13:05:00,5.32,5.33,5.32,5.32,1255200.0,4.9441,4.9534,4.9441,4.9441,1255200.0
2010-11-30 13:10:00,5.32,5.32,5.32,5.32,466400.0,4.9441,4.9441,4.9441,4.9441,466400.0
2010-11-30 13:15:00,5.32,5.33,5.32,5.33,829600.0,4.9441,4.9534,4.9441,4.9534,829600.0
2010-11-30 13:20:00,5.33,5.34,5.33,5.34,1180000.0,4.9534,4.9627,4.9534,4.9627,1180000.0
2010-11-30 13:25:00,5.34,5.34,5.33,5.33,659200.0,4.9627,4.9627,4.9534,4.9534,659200.0
2010-11-30 13:30:00,5.33,5.33,5.33,5.33,479200.0,4.9534,4.9534,4.9534,4.9534,479200.0
2010-11-30 13:35:00,5.33,5.34,5.33,5.33,545600.0,4.9534,4.9627,4.9534,4.9534,545600.0
2010-11-30 13:40:00,5.33,5.33,5.31,5.32,1988800.0,4.9534,4.9534,4.9348,4.9441,1988800.0
2010-11-30 13:45:00,5.32,5.32,5.32,5.32,1043200.0,4.9441,4.9441,4.9441,4.9441,1043200.0
2010-11-30 13:50:00,5.32,5.32,5.31,5.32,806400.0,4.9441,4.9441,4.9348,4.9441,806400.0
2010-11-30 13:55:00,5.32,5.32,5.32,5.32,462400.0,4.9441,4.9441,4.9441,4.9441,462400.0
2010-11-30 14:00:00,5.32,5.33,5.32,5.33,616000.0,4.9441,4.9534,4.9441,4.9534,616000.0
2010-11-30 14:05:00,5.33,5.34,5.32,5.33,797600.0,4.9534,4.9627,4.9441,4.9534,797600.0
2010-11-30 14:10:00,5.33,5.34,5.33,5.33,400000.0,4.9534,4.9627,4.9534,4.9534,400000.0
2010-11-30 14:15:00,5.33,5.33,5.31,5.32,1272000.0,4.9534,4.9534,4.9348,4.9441,1272000.0
2010-11-30 14:20:00,5.32,5.32,5.3,5.31,1064000.0,4.9441,4.9441,4.9255,4.9348,1064000.0
2010-11-30 14:25:00,5.31,5.31,5.29,5.3,1613600.0,4.9348,4.9348,4.9163,4.9255,1613600.0
2010-11-30 14:30:00,5.3,5.3,5.28,5.29,1217600.0,4.9255,4.9255,4.907,4.9163,1217600.0
2010-11-30 14:35:00,5.29,5.3,5.28,5.29,805600.0,4.9163,4.9255,4.907,4.9163,805600.0
2010-11-30 14:40:00,5.29,5.3,5.29,5.3,1019200.0,4.9163,4.9255,4.9163,4.9255,1019200.0
2010-11-30 14:45:00,5.3,5.31,5.29,5.3,1492000.0,4.9255,4.9348,4.9163,4.9255,1492000.0
2010-11-30 14:50:00,5.31,5.31,5.3,5.3,2492000.0,4.9348,4.9348,4.9255,4.9255,2492000.0
2010-11-30 14:55:00,5.3,5.32,5.3,5.31,1954400.0,4.9255,4.9441,4.9255,4.9348,1954400.0
2010-11-30 15:00:00,5.31,5.33,5.31,5.32,668800.0,4.9348,4.9534,4.9348,4.9441,668800.0
2010-11-30 15:05:00,5.32,5.32,5.31,5.31,1493600.0,4.9441,4.9441,4.9348,4.9348,1493600.0
2010-11-30 15:10:00,5.31,5.31,5.3,5.31,1555200.0,4.9348,4.9348,4.9255,4.9348,1555200.0
2010-11-30 15:15:00,5.31,5.32,5.31,5.32,559200.0,4.9348,4.9441,4.9348,4.9441,559200.0
2010-11-30 15:20:00,5.32,5.33,5.32,5.32,1387200.0,4.9441,4.9534,4.9441,4.9441,1387200.0
2010-11-30 15:25:00,5.32,5.32,5.31,5.32,793600.0,4.9441,4.9441,4.9348,4.9441,793600.0
2010-11-30 15:30:00,5.32,5.33,5.31,5.31,1619200.0,4.9441,4.9534,4.9348,4.9348,1619200.0
2010-11-30 15:35:00,5.31,5.32,5.31,5.32,1488000.0,4.9348,4.9441,4.9348,4.9441,1488000.0
2010-11-30 15:40:00,5.31,5.31,5.29,5.3,1699200.0,4.9348,4.9348,4.9163,4.9255,1699200.0
2010-11-30 15:45:00,5.29,5.3,5.28,5.28,2835200.0,4.9163,4.9255,4.907,4.907,2835200.0
2010-11-30 15:50:00,5.28,5.3,5.27,5.29,4330400.0,4.907,4.9255,4.8977,4.9163,4330400.0
2010-11-30 15:55:00,5.29,5.29,5.28,5.28,2014400.0,4.9163,4.9163,4.907,4.907,2014400.0
2010-12-01 09:30:00,5.43,5.45,5.43,5.44,8613600.0,5.0464,5.0649,5.0464,5.0557,8613600.0
2010-12-01 09:35:00,5.44,5.46,5.44,5.45,4118400.0,5.0557,5.0742,5.0557,5.0649,4118400.0
2010-12-01 09:40:00,5.45,5.46,5.44,5.45,2630400.0,5.0649,5.0742,5.0557,5.0649,2630400.0
2010-12-01 09:45:00,5.45,5.47,5.45,5.45,3616000.0,5.0649,5.0835,5.0649,5.0649,3616000.0
2010-12-01 09:50:00,5.45,5.47,5.45,5.46,1612000.0,5.0649,5.0835,5.0649,5.0742,1612000.0
2010-12-01 09:55:00,5.47,5.48,5.47,5.47,2551200.0,5.0835,5.0928,5.0835,5.0835,2551200.0
2010-12-01 10:00:00,5.47,5.48,5.45,5.47,4263200.0,5.0835,5.0928,5.0649,5.0835,4263200.0
2010-12-01 10:05:00,5.47,5.47,5.45,5.45,2195200.0,5.0835,5.0835,5.0649,5.0649,2195200.0
2010-12-01 10:10:00,5.45,5.46,5.44,5.46,2524000.0,5.0649,5.0742,5.0557,5.0742,2524000.0
2010-12-01 10:15:00,5.46,5.46,5.45,5.46,1066400.0,5.0742,5.0742,5.0649,5.0742,1066400.0
2010-12-01 10:20:00,5.46,5.46,5.45,5.45,809600.0,5.0742,5.0742,5.0649,5.0649,809600.0
2010-12-01 10:25:00,5.45,5.45,5.44,5.44,1153600.0,5.0649,5.0649,5.0557,5.0557,1153600.0
2010-12-01 10:30:00,5.44,5.45,5.44,5.45,1694400.0,5.0557,5.0649,5.0557,5.0649,1694400.0
2010-12-01 10:35:00,5.45,5.46,5.45,5.46,986400.0,5.0649,5.0742,5.0649,5.0742,986400.0
2010-12-01 10:40:00,5.46,5.46,5.45,5.46,1413600.0,5.0742,5.0742,5.0649,5.0742,1413600.0
2010-12-01 10:45:00,5.46,5.47,5.46,5.47,1888800.0,5.0742,5.0835,5.0742,5.0835,1888800.0
2010-12-01 10:50:00,5.47,5.47,5.46,5.46,1566400.0,5.0835,5.0835,5.0742,5.0742,1566400.0
2010-12-01 10:55:00,5.46,5.46,5.46,5.46,908800.0,5.0742,5.0742,5.0742,5.0742,908800.0
2010-12-01 11:00:00,5.46,5.46,5.45,5.45,969600.0,5.0742,5.0742,5.0649,5.0649,969600.0
2010-12-01 11:05:00,5.45,5.46,5.45,5.46,465600.0,5.0649,5.0742,5.0649,5.0742,465600.0
2010-12-01 11:10:00,5.46,5.46,5.46,5.46,764800.0,5.0742,5.0742,5.0742,5.0742,764800.0
2010-12-01 11:15:00,5.46,5.46,5.45,5.46,718400.0,5.0742,5.0742,5.0649,5.0742,718400.0
2010-12-01 11:20:00,5.46,5.46,5.46,5.46,960800.0,5.0742,5.0742,5.0742,5.0742,960800.0
2010-12-01 11:25:00,5.46,5.46,5.46,5.46,232800.0,5.0742,5.0742,5.0742,5.0742,232800.0
2010-12-01 11:30:00,5.46,5.46,5.46,5.46,461600.0,5.0742,5.0742,5.0742,5.0742,461600.0
2010-12-01 11:35:00,5.46,5.46,5.46,5.46,1592800.0,5.0742,5.0742,5.0742,5.0742,1592800.0
2010-12-01 11:40:00,5.46,5.47,5.46,5.46,835200.0,5.0742,5.0835,5.0742,5.0742,835200.0
2010-12-01 11:45:00,5.46,5.47,5.46,5.47,552000.0,5.0742,5.0835,5.0742,5.0835,552000.0
2010-12-01 11:50:00,5.47,5.5,5.47,5.5,6811200.0,5.0835,5.1114,5.0835,5.1114,6811200.0
2010-12-01 11:55:00,5.5,5.51,5.5,5.51,7267200.0,5.1114,5.1207,5.1114,5.1207,7267200.0
2010-12-01 12:00:00,5.51,5.52,5.51,5.51,4037600.0,5.1207,5.13,5.1207,5.1207,4037600.0
2010-12-01 12:05:00,5.51,5.51,5.5,5.51,2098400.0,5.1207,5.1207,5.1114,5.1207,2098400.0
2010-12-01 12:10:00,5.51,5.51,5.5,5.5,2236800.0,5.1207,5.1207,5.1114,5.1114,2236800.0
2010-12-01 12:15:00,5.5,5.5,5.5,5.5,1591200.0,5.1114,5.1114,5.1114,5.1114,1591200.0
2010-12-01 12:20:00,5.5,5.51,5.5,5.5,999200.0,5.1114,5.1207,5.1114,5.1114,999200.0
2010-12-01 12:25:00,5.5,5.51,5.5,5.5,578400.0,5.1114,5.1207,5.1114,5.1114,578400.0
2010-12-01 12:30:00,5.5,5.51,5.5,5.5,923200.0,5.1114,5.1207,5.1114,5.1114,923200.0
2010-12-01 12:35:00,5.5,5.5,5.5,5.5,932800.0,5.1114,5.1114,5.1114,5.1114,932800.0
2010-12-01 12:40:00,5.5,5.5,5.5,5.5,870400.0,5.1114,5.1114,5.1114,5.1114,870400.0
2010-12-01 12:45:00,5.5,5.5,5.5,5.5,732800.0,5.1114,5.1114,5.1114,5.1114,732800.0
2010-12-01 12:50:00,5.5,5.51,5.5,5.51,336800.0,5.1114,5.1207,5.1114,5.1207,336800.0
2010-12-01 12:55:00,5.5,5.51,5.5,5.5,689600.0,5.1114,5.1207,5.1114,5.1114,689600.0
2010-12-01 13:00:00,5.5,5.51,5.5,5.51,1183200.0,5.1114,5.1207,5.1114,5.1207,1183200.0
2010-12-01 13:05:00,5.51,5.51,5.51,5.51,844800.0,5.1207,5.1207,5.1207,5.1207,844800.0
2010-12-01 13:10:00,5.51,5.52,5.51,5.52,844800.0,5.1207,5.13,5.1207,5.13,844800.0
2010-12-01 13:15:00,5.52,5.52,5.49,5.5,2762400.0,5.13,5.13,5.1021,5.1114,2762400.0
2010-12-01 13:20:00,5.5,5.51,5.49,5.5,4209600.0,5.1114,5.1207,5.1021,5.1114,4209600.0
2010-12-01 13:25:00,5.5,5.5,5.49,5.49,1990400.0,5.1114,5.1114,5.1021,5.1021,1990400.0
2010-12-01 13:30:00,5.49,5.5,5.49,5.49,1626400.0,5.1021,5.1114,5.1021,5.1021,1626400.0
2010-12-01 13:35:00,5.5,5.5,5.49,5.5,567200.0,5.1114,5.1114,5.1021,5.1114,567200.0
2010-12-01 13:40:00,5.5,5.5,5.49,5.5,1479200.0,5.1114,5.1114,5.1021,5.1114,1479200.0
2010-12-01 13:45:00,5.5,5.51,5.5,5.5,507200.0,5.1114,5.1207,5.1114,5.1114,507200.0
2010-12-01 13:50:00,5.5,5.5,5.5,5.5,328800.0,5.1114,5.1114,5.1114,5.1114,328800.0
2010-12-01 13:55:00,5.5,5.51,5.5,5.5,1592000.0,5.1114,5.1207,5.1114,5.1114,1592000.0
2010-12-01 14:00:00,5.5,5.51,5.5,5.5,1075200.0,5.1114,5.1207,5.1114,5.1114,1075200.0
2010-12-01 14:05:00,5.5,5.5,5.49,5.5,834400.0,5.1114,5.1114,5.1021,5.1114,834400.0
2010-12-01 14:10:00,5.5,5.51,5.5,5.5,1252800.0,5.1114,5.1207,5.1114,5.1114,1252800.0
2010-12-01 14:15:00,5.5,5.51,5.5,5.51,710400.0,5.1114,5.1207,5.1114,5.1207,710400.0
2010-12-01 14:20:00,5.51,5.51,5.51,5.51,629600.0,5.1207,5.1207,5.1207,5.1207,629600.0
2010-12-01 14:25:00,5.51,5.51,5.5,5.5,611200.0,5.1207,5.1207,5.1114,5.1114,611200.0
2010-12-01 14:30:00,5.5,5.51,5.5,5.51,1107200.0,5.1114,5.1207,5.1114,5.1207,1107200.0
2010-12-01 14:35:00,5.51,5.52,5.51,5.51,1876000.0,5.1207,5.13,5.1207,5.1207,1876000.0
2010-12-01 14:40:00,5.51,5.51,5.51,5.51,632800.0,5.1207,5.1207,5.1207,5.1207,632800.0
2010-12-01 14:45:00,5.51,5.52,5.51,5.51,1145600.0,5.1207,5.13,5.1207,5.1207,1145600.0
2010-12-01 14:50:00,5.51,5.51,5.51,5.51,229600.0,5.1207,5.1207,5.1207,5.1207,229600.0
2010-12-01 14:55:00,5.51,5.52,5.51,5.52,858400.0,5.1207,5.13,5.1207,5.13,858400.0
2010-12-01 15:00:00,5.52,5.52,5.5,5.5,668000.0,5.13,5.13,5.1114,5.1114,668000.0
2010-12-01 15:05:00,5.51,5.51,5.51,5.51,598400.0,5.1207,5.1207,5.1207,5.1207,598400.0
2010-12-01 15:10:00,5.51,5.51,5.5,5.5,860000.0,5.1207,5.1207,5.1114,5.1114,860000.0
2010-12-01 15:15:00,5.5,5.51,5.5,5.5,830400.0,5.1114,5.1207,5.1114,5.1114,830400.0
2010-12-01 15:20:00,5.5,5.51,5.5,5.5,2644000.0,5.1114,5.1207,5.1114,5.1114,2644000.0
2010-12-01 15:25:00,5.5,5.51,5.5,5.51,1800800.0,5.1114,5.1207,5.1114,5.1207,1800800.0
2010-12-01 15:30:00,5.51,5.51,5.5,5.51,1038400.0,5.1207,5.1207,5.1114,5.1207,1038400.0
2010-12-01 15:35:00,5.51,5.51,5.51,5.51,2530400.0,5.1207,5.1207,5.1207,5.1207,2530400.0
2010-12-01 15:40:00,5.51,5.52,5.51,5.51,1669600.0,5.1207,5.13,5.1207,5.1207,1669600.0
2010-12-01 15:45:00,5.51,5.52,5.5,5.51,1990400.0,5.1207,5.13,5.1114,5.1207,1990400.0
2010-12-01 15:50:00,5.51,5.51,5.49,5.49,2332000.0,5.1207,5.1207,5.1021,5.1021,2332000.0
2010-12-01 15:55:00,5.49,5.51,5.49,5.5,2717600.0,5.1021,5.1207,5.1021,5.1114,2717600.0
2010-12-02 09:30:00,5.52,5.54,5.52,5.54,4175200.0,5.13,5.1486,5.13,5.1486,4175200.0
2010-12-02 09:35:00,5.54,5.55,5.54,5.54,2920800.0,5.1486,5.1579,5.1486,5.1486,2920800.0
2010-12-02 09:40:00,5.54,5.55,5.54,5.55,2877600.0,5.1486,5.1579,5.1486,5.1579,2877600.0
2010-12-02 09:45:00,5.55,5.56,5.55,5.55,2461600.0,5.1579,5.1672,5.1579,5.1579,2461600.0
2010-12-02 09:50:00,5.55,5.56,5.55,5.55,3009600.0,5.1579,5.1672,5.1579,5.1579,3009600.0
2010-12-02 09:55:00,5.55,5.58,5.55,5.57,3204800.0,5.1579,5.1858,5.1579,5.1765,3204800.0
2010-12-02 10:00:00,5.57,5.59,5.57,5.59,5232800.0,5.1765,5.1951,5.1765,5.1951,5232800.0
2010-12-02 10:05:00,5.59,5.6,5.58,5.59,3290400.0,5.1951,5.2043,5.1858,5.1951,3290400.0
2010-12-02 10:10:00,5.59,5.6,5.59,5.6,2051200.0,5.1951,5.2043,5.1951,5.2043,2051200.0
2010-12-02 10:15:00,5.6,5.6,5.59,5.59,1320000.0,5.2043,5.2043,5.1951,5.1951,1320000.0
2010-12-02 10:20:00,5.59,5.6,5.58,5.6,2092800.0,5.1951,5.2043,5.1858,5.2043,2092800.0
2010-12-02 10:25:00,5.6,5.6,5.59,5.59,1722400.0,5.2043,5.2043,5.1951,5.1951,1722400.0
2010-12-02 10:30:00,5.59,5.6,5.59,5.6,1139200.0,5.1951,5.2043,5.1951,5.2043,1139200.0
2010-12-02 10:35:00,5.6,5.6,5.59,5.6,855200.0,5.2043,5.2043,5.1951,5.2043,855200.0
2010-12-02 10:40:00,5.6,5.61,5.6,5.6,1843200.0,5.2043,5.2136,5.2043,5.2043,1843200.0
2010-12-02 10:45:00,5.6,5.6,5.59,5.6,1021600.0,5.2043,5.2043,5.1951,5.2043,1021600.0
2010-12-02 10:50:00,5.6,5.6,5.59,5.59,748800.0,5.2043,5.2043,5.1951,5.1951,748800.0
2010-12-02 10:55:00,5.59,5.61,5.59,5.61,906400.0,5.1951,5.2136,5.1951,5.2136,906400.0
2010-12-02 11:00:00,5.61,5.61,5.6,5.61,839200.0,5.2136,5.2136,5.2043,5.2136,839200.0
2010-12-02 11:05:00,5.61,5.61,5.6,5.61,2670400.0,5.2136,5.2136,5.2043,5.2136,2670400.0
2010-12-02 11:10:00,5.61,5.62,5.6,5.62,2511200.0,5.2136,5.2229,5.2043,5.2229,2511200.0
2010-12-02 11:15:00,5.62,5.62,5.61,5.62,862400.0,5.2229,5.2229,5.2136,5.2229,862400.0
2010-12-02 11:20:00,5.62,5.63,5.62,5.62,1993600.0,5.2229,5.2322,5.2229,5.2229,1993600.0
2010-12-02 11:25:00,5.62,5.63,5.62,5.63,704000.0,5.2229,5.2322,5.2229,5.2322,704000.0
2010-12-02 11:30:00,5.63,5.63,5.62,5.62,624800.0,5.2322,5.2322,5.2229,5.2229,624800.0
2010-12-02 11:35:00,5.62,5.62,5.61,5.62,1447200.0,5.2229,5.2229,5.2136,5.2229,1447200.0
2010-12-02 11:40:00,5.62,5.62,5.62,5.62,460800.0,5.2229,5.2229,5.2229,5.2229,460800.0
2010-12-02 11:45:00,5.62,5.62,5.62,5.62,432000.0,5.2229,5.2229,5.2229,5.2229,432000.0
2010-12-02 11:50:00,5.62,5.63,5.62,5.62,1089600.0,5.2229,5.2322,5.2229,5.2229,1089600.0
2010-12-02 11:55:00,5.62,5.62,5.62,5.62,800000.0,5.2229,5.2229,5.2229,5.2229,800000.0
2010-12-02 12:00:00,5.62,5.62,5.61,5.61,1234400.0,5.2229,5.2229,5.2136,5.2136,1234400.0
2010-12-02 12:05:00,5.61,5.62,5.61,5.62,427200.0,5.2136,5.2229,5.2136,5.2229,427200.0
2010-12-02 12:10:00,5.62,5.62,5.62,5.62,493600.0,5.2229,5.2229,5.2229,5.2229,493600.0
2010-12-02 12:15:00,5.62,5.63,5.62,5.62,448800.0,5.2229,5.2322,5.2229,5.2229,448800.0
2010-12-02 12:20:00,5.62,5.62,5.62,5.62,339200.0,5.2229,5.2229,5.2229,5.2229,339200.0
2010-12-02 12:25:00,5.62,5.62,5.61,5.61,243200.0,5.2229,5.2229,5.2136,5.2136,243200.0
2010-12-02 12:30:00,5.61,5.62,5.61,5.62,415200.0,5.2136,5.2229,5.2136,5.2229,415200.0
2010-12-02 12:35:00,5.62,5.62,5.62,5.62,268000.0,5.2229,5.2229,5.2229,5.2229,268000.0
2010-12-02 12:40:00,5.62,5.63,5.62,5.63,1560000.0,5.2229,5.2322,5.2229,5.2322,1560000.0
2010-12-02 12:45:00,5.63,5.63,5.63,5.63,628800.0,5.2322,5.2322,5.2322,5.2322,628800.0
2010-12-02 12:50:00,5.63,5.63,5.63,5.63,736800.0,5.2322,5.2322,5.2322,5.2322,736800.0
2010-12-02 12:55:00,5.63,5.63,5.62,5.62,626400.0,5.2322,5.2322,5.2229,5.2229,626400.0
2010-12-02 13:00:00,5.62,5.62,5.61,5.62,1039200.0,5.2229,5.2229,5.2136,5.2229,1039200.0
2010-12-02 13:05:00,5.62,5.62,5.62,5.62,489600.0,5.2229,5.2229,5.2229,5.2229,489600.0
2010-12-02 13:10:00,5.62,5.62,5.61,5.62,760000.0,5.2229,5.2229,5.2136,5.2229,760000.0
2010-12-02 13:15:00,5.62,5.62,5.61,5.61,732000.0,5.2229,5.2229,5.2136,5.2136,732000.0
2010-12-02 13:20:00,5.61,5.62,5.61,5.62,284800.0,5.2136,5.2229,5.2136,5.2229,284800.0
2010-12-02 13:25:00,5.62,5.62,5.61,5.62,521600.0,5.2229,5.2229,5.2136,5.2229,521600.0
2010-12-02 13:30:00,5.62,5.63,5.62,5.62,1156000.0,5.2229,5.2322,5.2229,5.2229,1156000.0
2010-12-02 13:35:00,5.62,5.63,5.62,5.62,340000.0,5.2229,5.2322,5.2229,5.2229,340000.0
2010-12-02 13:40:00,5.62,5.63,5.62,5.62,250400.0,5.2229,5.2322,5.2229,5.2229,250400.0
2010-12-02 13:45:00,5.62,5.63,5.62,5.63,258400.0,5.2229,5.2322,5.2229,5.2322,258400.0
2010-12-02 13:50:00,5.63,5.63,5.62,5.63,407200.0,5.2322,5.2322,5.2229,5.2322,407200.0
2010-12-02 13:55:00,5.63,5.63,5.62,5.62,1264800.0,5.2322,5.2322,5.2229,5.2229,1264800.0
2010-12-02 14:00:00,5.62,5.63,5.62,5.62,255200.0,5.2229,5.2322,5.2229,5.2229,255200.0
2010-12-02 14:05:00,5.62,5.64,5.62,5.63,1347200.0,5.2229,5.2415,5.2229,5.2322,1347200.0
2010-12-02 14:10:00,5.63,5.64,5.63,5.63,449600.0,5.2322,5.2415,5.2322,5.2322,449600.0
2010-12-02 14:15:00,5.64,5.64,5.63,5.64,1188000.0,5.2415,5.2415,5.2322,5.2415,1188000.0
2010-12-02 14:20:00,5.64,5.65,5.64,5.65,1782400.0,5.2415,5.2508,5.2415,5.2508,1782400.0
2010-12-02 14:25:00,5.65,5.65,5.64,5.64,900800.0,5.2508,5.2508,5.2415,5.2415,900800.0
2010-12-02 14:30:00,5.64,5.65,5.64,5.64,744800.0,5.2415,5.2508,5.2415,5.2415,744800.0
2010-12-02 14:35:00,5.64,5.64,5.64,5.64,320800.0,5.2415,5.2415,5.2415,5.2415,320800.0
2010-12-02 14:40:00,5.64,5.64,5.64,5.64,227200.0,5.2415,5.2415,5.2415,5.2415,227200.0
2010-12-02 14:45:00,5.64,5.65,5.64,5.65,770400.0,5.2415,5.2508,5.2415,5.2508,770400.0
2010-12-02 14:50:00,5.65,5.65,5.64,5.64,714400.0,5.2508,5.2508,5.2415,5.2415,714400.0
2010-12-02 14:55:00,5.64,5.64,5.63,5.63,748000.0,5.2415,5.2415,5.2322,5.2322,748000.0
2010-12-02 15:00:00,5.63,5.64,5.63,5.63,699200.0,5.2322,5.2415,5.2322,5.2322,699200.0
2010-12-02 15:05:00,5.63,5.64,5.62,5.63,2079200.0,5.2322,5.2415,5.2229,5.2322,2079200.0
2010-12-02 15:10:00,5.64,5.64,5.63,5.64,455200.0,5.2415,5.2415,5.2322,5.2415,455200.0
2010-12-02 15:15:00,5.64,5.64,5.63,5.63,392800.0,5.2415,5.2415,5.2322,5.2322,392800.0
2010-12-02 15:20:00,5.63,5.64,5.63,5.64,1095200.0,5.2322,5.2415,5.2322,5.2415,1095200.0
2010-12-02 15:25:00,5.64,5.65,5.64,5.64,488000.0,5.2415,5.2508,5.2415,5.2415,488000.0
2010-12-02 15:30:00,5.64,5.65,5.64,5.65,1300800.0,5.2415,5.2508,5.2415,5.2508,1300800.0
2010-12-02 15:35:00,5.65,5.65,5.64,5.65,1011200.0,5.2508,5.2508,5.2415,5.2508,1011200.0
2010-12-02 15:40:00,5.65,5.65,5.64,5.64,838400.0,5.2508,5.2508,5.2415,5.2415,838400.0
2010-12-02 15:45:00,5.64,5.65,5.64,5.64,1567200.0,5.2415,5.2508,5.2415,5.2415,1567200.0
2010-12-02 15:50:00,5.65,5.65,5.64,5.64,1193600.0,5.2508,5.2508,5.2415,5.2415,1193600.0
2010-12-02 15:55:00,5.64,5.65,5.64,5.64,2626400.0,5.2415,5.2508,5.2415,5.2415,2626400.0
2010-12-03 09:30:00,5.61,5.63,5.6,5.61,3543200.0,5.2136,5.2322,5.2043,5.2136,3543200.0
2010-12-03 09:35:00,5.61,5.63,5.61,5.62,3387200.0,5.2136,5.2322,5.2136,5.2229,3387200.0
2010-12-03 09:40:00,5.63,5.64,5.62,5.64,2289600.0,5.2322,5.2415,5.2229,5.2415,2289600.0
2010-12-03 09:45:00,5.64,5.64,5.62,5.63,2588800.0,5.2415,5.2415,5.2229,5.2322,2588800.0
2010-12-03 09:50:00,5.63,5.64,5.62,5.62,852000.0,5.2322,5.2415,5.2229,5.2229,852000.0
2010-12-03 09:55:00,5.62,5.63,5.62,5.62,1725600.0,5.2229,5.2322,5.2229,5.2229,1725600.0
2010-12-03 10:00:00,5.62,5.65,5.62,5.64,5009600.0,5.2229,5.2508,5.2229,5.2415,5009600.0
2010-12-03 10:05:00,5.64,5.65,5.63,5.63,2167200.0,5.2415,5.2508,5.2322,5.2322,2167200.0
2010-12-03 10:10:00,5.63,5.63,5.61,5.61,3497600.0,5.2322,5.2322,5.2136,5.2136,3497600.0
2010-12-03 10:15:00,5.61,5.62,5.61,5.62,2438400.0,5.2136,5.2229,5.2136,5.2229,2438400.0
2010-12-03 10:20:00,5.62,5.63,5.61,5.61,2301600.0,5.2229,5.2322,5.2136,5.2136,2301600.0
2010-12-03 10:25:00,5.61,5.62,5.61,5.62,2173600.0,5.2136,5.2229,5.2136,5.2229,2173600.0
2010-12-03 10:30:00,5.62,5.63,5.62,5.62,2048800.0,5.2229,5.2322,5.2229,5.2229,2048800.0
2010-12-03 10:35:00,5.63,5.63,5.62,5.63,1599200.0,5.2322,5.2322,5.2229,5.2322,1599200.0
2010-12-03 10:40:00,5.63,5.63,5.62,5.62,1004800.0,5.2322,5.2322,5.2229,5.2229,1004800.0
2010-12-03 10:45:00,5.62,5.63,5.62,5.62,700000.0,5.2229,5.2322,5.2229,5.2229,700000.0
2010-12-03 10:50:00,5.62,5.63,5.62,5.63,2046400.0,5.2229,5.2322,5.2229,5.2322,2046400.0
2010-12-03 10:55:00,5.63,5.63,5.63,5.63,2401600.0,5.2322,5.2322,5.2322,5.2322,2401600.0
2010-12-03 11:00:00,5.64,5.64,5.63,5.63,1013600.0,5.2415,5.2415,5.2322,5.2322,1013600.0
2010-12-03 11:05:00,5.63,5.64,5.63,5.64,805600.0,5.2322,5.2415,5.2322,5.2415,805600.0
2010-12-03 11:10:00,5.64,5.64,5.63,5.63,939200.0,5.2415,5.2415,5.2322,5.2322,939200.0
2010-12-03 11:15:00,5.63,5.63,5.63,5.63,696800.0,5.2322,5.2322,5.2322,5.2322,696800.0
2010-12-03 11:20:00,5.63,5.63,5.63,5.63,434400.0,5.2322,5.2322,5.2322,5.2322,434400.0
2010-12-03 11:25:00,5.63,5.63,5.62,5.62,1047200.0,5.2322,5.2322,5.2229,5.2229,1047200.0
2010-12-03 11:30:00,5.62,5.62,5.61,5.61,815200.0,5.2229,5.2229,5.2136,5.2136,815200.0
2010-12-03 11:35:00,5.61,5.61,5.61,5.61,885600.0,5.2136,5.2136,5.2136,5.2136,885600.0
2010-12-03 11:40:00,5.61,5.61,5.61,5.61,397600.0,5.2136,5.2136,5.2136,5.2136,397600.0
2010-12-03 11:45:00,5.62,5.62,5.61,5.62,744000.0,5.2229,5.2229,5.2136,5.2229,744000.0
2010-12-03 11:50:00,5.62,5.62,5.6,5.6,1239200.0,5.2229,5.2229,5.2043,5.2043,1239200.0
2010-12-03 11:55:00,5.6,5.61,5.6,5.61,1440800.0,5.2043,5.2136,5.2043,5.2136,1440800.0
2010-12-03 12:00:00,5.61,5.62,5.61,5.61,691200.0,5.2136,5.2229,5.2136,5.2136,691200.0
2010-12-03 12:05:00,5.61,5.62,5.61,5.62,1401600.0,5.2136,5.2229,5.2136,5.2229,1401600.0
2010-12-03 12:10:00,5.62,5.62,5.62,5.62,1303200.0,5.2229,5.2229,5.2229,5.2229,1303200.0
2010-12-03 12:15:00,5.62,5.62,5.61,5.62,343200.0,5.2229,5.2229,5.2136,5.2229,343200.0
2010-12-03 12:20:00,5.62,5.62,5.62,5.62,368800.0,5.2229,5.2229,5.2229,5.2229,368800.0
2010-12-03 12:25:00,5.62,5.62,5.61,5.61,1149600.0,5.2229,5.2229,5.2136,5.2136,1149600.0
2010-12-03 12:30:00,5.61,5.62,5.61,5.61,228000.0,5.2136,5.2229,5.2136,5.2136,228000.0
2010-12-03 12:35:00,5.61,5.62,5.61,5.62,675200.0,5.2136,5.2229,5.2136,5.2229,675200.0
2010-12-03 12:40:00,5.62,5.63,5.62,5.62,1180800.0,5.2229,5.2322,5.2229,5.2229,1180800.0
2010-12-03 12:45:00,5.62,5.62,5.62,5.62,224800.0,5.2229,5.2229,5.2229,5.2229,224800.0
2010-12-03 12:50:00,5.62,5.62,5.62,5.62,155200.0,5.2229,5.2229,5.2229,5.2229,155200.0
2010-12-03 12:55:00,5.62,5.63,5.62,5.62,72000.0,5.2229,5.2322,5.2229,5.2229,72000.0
2010-12-03 13:00:00,5.62,5.63,5.62,5.63,1508000.0,5.2229,5.2322,5.2229,5.2322,1508000.0
2010-12-03 13:05:00,5.63,5.63,5.63,5.63,380000.0,5.2322,5.2322,5.2322,5.2322,380000.0
2010-12-03 13:10:00,5.63,5.63,5.63,5.63,299200.0,5.2322,5.2322,5.2322,5.2322,299200.0
2010-12-03 13:15:00,5.63,5.63,5.63,5.63,322400.0,5.2322,5.2322,5.2322,5.2322,322400.0
2010-12-03 13:20:00,5.63,5.63,5.63,5.63,121600.0,5.2322,5.2322,5.2322,5.2322,121600.0
2010-12-03 13:25:00,5.63,5.64,5.63,5.63,673600.0,5.2322,5.2415,5.2322,5.2322,673600.0
2010-12-03 13:30:00,5.63,5.63,5.63,5.63,418400.0,5.2322,5.2322,5.2322,5.2322,418400.0
2010-12-03 13:35:00,5.63,5.63,5.62,5.62,595200.0,5.2322,5.2322,5.2229,5.2229,595200.0
2010-12-03 13:40:00,5.62,5.63,5.62,5.63,351200.0,5.2229,5.2322,5.2229,5.2322,351200.0
2010-12-03 13:45:00,5.63,5.63,5.62,5.63,266400.0,5.2322,5.2322,5.2229,5.2322,266400.0
2010-12-03 13:50:00,5.63,5.63,5.63,5.63,293600.0,5.2322,5.2322,5.2322,5.2322,293600.0
2010-12-03 13:55:00,5.63,5.64,5.63,5.63,660000.0,5.2322,5.2415,5.2322,5.2322,660000.0
2010-12-03 14:00:00,5.63,5.64,5.63,5.63,1380000.0,5.2322,5.2415,5.2322,5.2322,1380000.0
2010-12-03 14:05:00,5.63,5.64,5.62,5.63,1033600.0,5.2322,5.2415,5.2229,5.2322,1033600.0
2010-12-03 14:10:00,5.63,5.63,5.63,5.63,669600.0,5.2322,5.2322,5.2322,5.2322,669600.0
2010-12-03 14:15:00,5.63,5.63,5.63,5.63,365600.0,5.2322,5.2322,5.2322,5.2322,365600.0
2010-12-03 14:20:00,5.63,5.63,5.63,5.63,341600.0,5.2322,5.2322,5.2322,5.2322,341600.0
2010-12-03 14:25:00,5.63,5.63,5.62,5.63,154400.0,5.2322,5.2322,5.2229,5.2322,154400.0
2010-12-03 14:30:00,5.63,5.64,5.63,5.64,905600.0,5.2322,5.2415,5.2322,5.2415,905600.0
2010-12-03 14:35:00,5.63,5.64,5.63,5.64,372000.0,5.2322,5.2415,5.2322,5.2415,372000.0
2010-12-03 14:40:00,5.64,5.64,5.63,5.64,446400.0,5.2415,5.2415,5.2322,5.2415,446400.0
2010-12-03 14:45:00,5.64,5.64,5.64,5.64,351200.0,5.2415,5.2415,5.2415,5.2415,351200.0
2010-12-03 14:50:00,5.64,5.64,5.64,5.64,472000.0,5.2415,5.2415,5.2415,5.2415,472000.0
2010-12-03 14:55:00,5.64,5.65,5.64,5.65,527200.0,5.2415,5.2508,5.2415,5.2508,527200.0
2010-12-03 15:00:00,5.65,5.65,5.64,5.64,881600.0,5.2508,5.2508,5.2415,5.2415,881600.0
2010-12-03 15:05:00,5.64,5.64,5.64,5.64,334400.0,5.2415,5.2415,5.2415,5.2415,334400.0
2010-12-03 15:10:00,5.64,5.64,5.64,5.64,232800.0,5.2415,5.2415,5.2415,5.2415,232800.0
2010-12-03 15:15:00,5.64,5.64,5.64,5.64,244800.0,5.2415,5.2415,5.2415,5.2415,244800.0
2010-12-03 15:20:00,5.64,5.65,5.64,5.65,393600.0,5.2415,5.2508,5.2415,5.2508,393600.0
2010-12-03 15:25:00,5.64,5.65,5.64,5.65,688000.0,5.2415,5.2508,5.2415,5.2508,688000.0
2010-12-03 15:30:00,5.65,5.65,5.64,5.65,1325600.0,5.2508,5.2508,5.2415,5.2508,1325600.0
2010-12-03 15:35:00,5.65,5.67,5.65,5.66,1708000.0,5.2508,5.2694,5.2508,5.2601,1708000.0
2010-12-03 15:40:00,5.66,5.67,5.66,5.67,1422400.0,5.2601,5.2694,5.2601,5.2694,1422400.0
2010-12-03 15:45:00,5.67,5.69,5.67,5.68,2995200.0,5.2694,5.288,5.2694,5.2787,2995200.0
2010-12-03 15:50:00,5.68,5.68,5.68,5.68,2072000.0,5.2787,5.2787,5.2787,5.2787,2072000.0
2010-12-03 15:55:00,5.68,5.68,5.67,5.67,2690400.0,5.2787,5.2787,5.2694,5.2694,2690400.0
2010-12-06 09:30:00,5.65,5.66,5.64,5.66,2112000.0,5.2508,5.2601,5.2415,5.2601,2112000.0
2010-12-06 09:35:00,5.66,5.66,5.65,5.66,1497600.0,5.2601,5.2601,5.2508,5.2601,1497600.0
2010-12-06 09:40:00,5.66,5.66,5.65,5.66,1616800.0,5.2601,5.2601,5.2508,5.2601,1616800.0
2010-12-06 09:45:00,5.66,5.66,5.65,5.65,1175200.0,5.2601,5.2601,5.2508,5.2508,1175200.0
2010-12-06 09:50:00,5.65,5.65,5.64,5.64,1805600.0,5.2508,5.2508,5.2415,5.2415,1805600.0
2010-12-06 09:55:00,5.64,5.65,5.64,5.65,810400.0,5.2415,5.2508,5.2415,5.2508,810400.0
2010-12-06 10:00:00,5.65,5.66,5.65,5.65,965600.0,5.2508,5.2601,5.2508,5.2508,965600.0
2010-12-06 10:05:00,5.65,5.66,5.65,5.66,651200.0,5.2508,5.2601,5.2508,5.2601,651200.0
2010-12-06 10:10:00,5.66,5.67,5.65,5.65,1421600.0,5.2601,5.2694,5.2508,5.2508,1421600.0
2010-12-06 10:15:00,5.65,5.66,5.65,5.66,583200.0,5.2508,5.2601,5.2508,5.2601,583200.0
2010-12-06 10:20:00,5.66,5.67,5.65,5.67,1301600.0,5.2601,5.2694,5.2508,5.2694,1301600.0
2010-12-06 10:25:00,5.67,5.67,5.67,5.67,1054400.0,5.2694,5.2694,5.2694,5.2694,1054400.0
2010-12-06 10:30:00,5.67,5.68,5.66,5.67,1998400.0,5.2694,5.2787,5.2601,5.2694,1998400.0
2010-12-06 10:35:00,5.67,5.67,5.66,5.66,752800.0,5.2694,5.2694,5.2601,5.2601,752800.0
2010-12-06 10:40:00,5.66,5.66,5.66,5.66,428000.0,5.2601,5.2601,5.2601,5.2601,428000.0
2010-12-06 10:45:00,5.66,5.66,5.66,5.66,616800.0,5.2601,5.2601,5.2601,5.2601,616800.0
2010-12-06 10:50:00,5.66,5.66,5.65,5.65,936000.0,5.2601,5.2601,5.2508,5.2508,936000.0
2010-12-06 10:55:00,5.65,5.66,5.65,5.66,882400.0,5.2508,5.2601,5.2508,5.2601,882400.0
2010-12-06 11:00:00,5.66,5.66,5.65,5.66,1039200.0,5.2601,5.2601,5.2508,5.2601,1039200.0
2010-12-06 11:05:00,5.66,5.67,5.66,5.66,548000.0,5.2601,5.2694,5.2601,5.2601,548000.0
2010-12-06 11:10:00,5.67,5.67,5.65,5.66,1275200.0,5.2694,5.2694,5.2508,5.2601,1275200.0
2010-12-06 11:15:00,5.66,5.66,5.65,5.65,455200.0,5.2601,5.2601,5.2508,5.2508,455200.0
2010-12-06 11:20:00,5.65,5.66,5.65,5.65,525600.0,5.2508,5.2601,5.2508,5.2508,525600.0
2010-12-06 11:25:00,5.65,5.65,5.64,5.65,643200.0,5.2508,5.2508,5.2415,5.2508,643200.0
2010-12-06 11:30:00,5.65,5.65,5.65,5.65,1132000.0,5.2508,5.2508,5.2508,5.2508,1132000.0
2010-12-06 11:35:00,5.65,5.65,5.64,5.64,601600.0,5.2508,5.2508,5.2415,5.2415,601600.0
2010-12-06 11:40:00,5.64,5.65,5.64,5.65,398400.0,5.2415,5.2508,5.2415,5.2508,398400.0
2010-12-06 11:45:00,5.65,5.66,5.64,5.65,1142400.0,5.2508,5.2601,5.2415,5.2508,1142400.0
2010-12-06 11:50:00,5.65,5.65,5.64,5.64,777600.0,5.2508,5.2508,5.2415,5.2415,777600.0
2010-12-06 11:55:00,5.64,5.65,5.64,5.65,680000.0,5.2415,5.2508,5.2415,5.2508,680000.0
2010-12-06 12:00:00,5.65,5.66,5.65,5.66,962400.0,5.2508,5.2601,5.2508,5.2601,962400.0
2010-12-06 12:05:00,5.66,5.66,5.65,5.65,436800.0,5.2601,5.2601,5.2508,5.2508,436800.0
2010-12-06 12:10:00,5.65,5.66,5.65,5.65,636000.0,5.2508,5.2601,5.2508,5.2508,636000.0
2010-12-06 12:15:00,5.65,5.66,5.65,5.65,296800.0,5.2508,5.2601,5.2508,5.2508,296800.0
2010-12-06 12:20:00,5.65,5.65,5.65,5.65,380000.0,5.2508,5.2508,5.2508,5.2508,380000.0
2010-12-06 12:25:00,5.65,5.65,5.64,5.65,1360800.0,5.2508,5.2508,5.2415,5.2508,1360800.0
2010-12-06 12:30:00,5.65,5.66,5.65,5.66,802400.0,5.2508,5.2601,5.2508,5.2601,802400.0
2010-12-06 12:35:00,5.66,5.66,5.65,5.66,584800.0,5.2601,5.2601,5.2508,5.2601,584800.0
2010-12-06 12:40:00,5.66,5.66,5.66,5.66,215200.0,5.2601,5.2601,5.2601,5.2601,215200.0
2010-12-06 12:45:00,5.66,5.66,5.65,5.65,107200.0,5.2601,5.2601,5.2508,5.2508,107200.0
2010-12-06 12:50:00,5.65,5.66,5.65,5.65,230400.0,5.2508,5.2601,5.2508,5.2508,230400.0
2010-12-06 12:55:00,5.65,5.66,5.65,5.66,307200.0,5.2508,5.2601,5.2508,5.2601,307200.0
2010-12-06 13:00:00,5.66,5.67,5.66,5.66,493600.0,5.2601,5.2694,5.2601,5.2601,493600.0
2010-12-06 13:05:00,5.66,5.66,5.66,5.66,447200.0,5.2601,5.2601,5.2601,5.2601,447200.0
2010-12-06 13:10:00,5.66,5.66,5.66,5.66,439200.0,5.2601,5.2601,5.2601,5.2601,439200.0
2010-12-06 13:15:00,5.66,5.66,5.65,5.66,241600.0,5.2601,5.2601,5.2508,5.2601,241600.0
2010-12-06 13:20:00,5.66,5.66,5.66,5.66,186400.0,5.2601,5.2601,5.2601,5.2601,186400.0
2010-12-06 13:25:00,5.66,5.67,5.66,5.67,446400.0,5.2601,5.2694,5.2601,5.2694,446400.0
2010-12-06 13:30:00,5.67,5.67,5.66,5.67,610400.0,5.2694,5.2694,5.2601,5.2694,610400.0
2010-12-06 13:35:00,5.67,5.67,5.67,5.67,637600.0,5.2694,5.2694,5.2694,5.2694,637600.0
2010-12-06 13:40:00,5.67,5.68,5.67,5.68,745600.0,5.2694,5.2787,5.2694,5.2787,745600.0
2010-12-06 13:45:00,5.68,5.68,5.67,5.67,629600.0,5.2787,5.2787,5.2694,5.2694,629600.0
2010-12-06 13:50:00,5.67,5.67,5.67,5.67,355200.0,5.2694,5.2694,5.2694,5.2694,355200.0
2010-12-06 13:55:00,5.67,5.67,5.67,5.67,300800.0,5.2694,5.2694,5.2694,5.2694,300800.0
2010-12-06 14:00:00,5.67,5.67,5.67,5.67,342400.0,5.2694,5.2694,5.2694,5.2694,342400.0
2010-12-06 14:05:00,5.67,5.67,5.67,5.67,1371200.0,5.2694,5.2694,5.2694,5.2694,1371200.0
2010-12-06 14:10:00,5.67,5.67,5.67,5.67,376000.0,5.2694,5.2694,5.2694,5.2694,376000.0
2010-12-06 14:15:00,5.67,5.67,5.67,5.67,831200.0,5.2694,5.2694,5.2694,5.2694,831200.0
2010-12-06 14:20:00,5.67,5.67,5.67,5.67,236000.0,5.2694,5.2694,5.2694,5.2694,236000.0
2010-12-06 14:25:00,5.67,5.67,5.67,5.67,1254400.0,5.2694,5.2694,5.2694,5.2694,1254400.0
2010-12-06 14:30:00,5.67,5.68,5.67,5.68,1679200.0,5.2694,5.2787,5.2694,5.2787,1679200.0
2010-12-06 14:35:00,5.68,5.68,5.68,5.68,2085600.0,5.2787,5.2787,5.2787,5.2787,2085600.0
2010-12-06 14:40:00,5.68,5.68,5.67,5.68,315200.0,5.2787,5.2787,5.2694,5.2787,315200.0
2010-12-06 14:45:00,5.68,5.68,5.68,5.68,641600.0,5.2787,5.2787,5.2787,5.2787,641600.0
2010-12-06 14:50:00,5.68,5.68,5.68,5.68,84000.0,5.2787,5.2787,5.2787,5.2787,84000.0
2010-12-06 14:55:00,5.68,5.68,5.68,5.68,204800.0,5.2787,5.2787,5.2787,5.2787,204800.0
2010-12-06 15:00:00,5.68,5.68,5.68,5.68,248000.0,5.2787,5.2787,5.2787,5.2787,248000.0
2010-12-06 15:05:00,5.68,5.68,5.68,5.68,845600.0,5.2787,5.2787,5.2787,5.2787,845600.0
2010-12-06 15:10:00,5.68,5.68,5.68,5.68,456000.0,5.2787,5.2787,5.2787,5.2787,456000.0
2010-12-06 15:15:00,5.68,5.68,5.68,5.68,880000.0,5.2787,5.2787,5.2787,5.2787,880000.0
2010-12-06 15:20:00,5.68,5.68,5.68,5.68,584000.0,5.2787,5.2787,5.2787,5.2787,584000.0
2010-12-06 15:25:00,5.68,5.68,5.68,5.68,550400.0,5.2787,5.2787,5.2787,5.2787,550400.0
2010-12-06 15:30:00,5.68,5.68,5.67,5.67,1567200.0,5.2787,5.2787,5.2694,5.2694,1567200.0
2010-12-06 15:35:00,5.67,5.68,5.67,5.68,368000.0,5.2694,5.2787,5.2694,5.2787,368000.0
2010-12-06 15:40:00,5.68,5.69,5.68,5.69,1384000.0,5.2787,5.288,5.2787,5.288,1384000.0
2010-12-06 15:45:00,5.68,5.69,5.68,5.68,1224000.0,5.2787,5.288,5.2787,5.2787,1224000.0
2010-12-06 15:50:00,5.68,5.68,5.66,5.67,3230400.0,5.2787,5.2787,5.2601,5.2694,3230400.0
2010-12-06 15:55:00,5.67,5.67,5.66,5.66,2240000.0,5.2694,5.2694,5.2601,5.2601,2240000.0
2010-12-07 09:30:00,5.77,5.78,5.76,5.77,7616800.0,5.3623,5.3716,5.353,5.3623,7616800.0
2010-12-07 09:35:00,5.77,5.77,5.76,5.76,4308800.0,5.3623,5.3623,5.353,5.353,4308800.0
2010-12-07 09:40:00,5.76,5.77,5.75,5.77,3805600.0,5.353,5.3623,5.3438,5.3623,3805600.0
2010-12-07 09:45:00,5.77,5.77,5.75,5.76,2103200.0,5.3623,5.3623,5.3438,5.353,2103200.0
2010-12-07 09:50:00,5.76,5.76,5.75,5.76,3819200.0,5.353,5.353,5.3438,5.353,3819200.0
2010-12-07 09:55:00,5.76,5.76,5.74,5.74,2878400.0,5.353,5.353,5.3345,5.3345,2878400.0
2010-12-07 10:00:00,5.74,5.75,5.74,5.74,4272000.0,5.3345,5.3438,5.3345,5.3345,4272000.0
2010-12-07 10:05:00,5.74,5.75,5.73,5.73,3165600.0,5.3345,5.3438,5.3252,5.3252,3165600.0
2010-12-07 10:10:00,5.73,5.74,5.72,5.74,2433600.0,5.3252,5.3345,5.3159,5.3345,2433600.0
2010-12-07 10:15:00,5.74,5.75,5.73,5.75,1544000.0,5.3345,5.3438,5.3252,5.3438,1544000.0
2010-12-07 10:20:00,5.75,5.75,5.74,5.74,1140800.0,5.3438,5.3438,5.3345,5.3345,1140800.0
2010-12-07 10:25:00,5.75,5.75,5.73,5.73,2127200.0,5.3438,5.3438,5.3252,5.3252,2127200.0
2010-12-07 10:30:00,5.73,5.73,5.72,5.73,2868800.0,5.3252,5.3252,5.3159,5.3252,2868800.0
2010-12-07 10:35:00,5.73,5.73,5.71,5.73,1899200.0,5.3252,5.3252,5.3066,5.3252,1899200.0
2010-12-07 10:40:00,5.73,5.74,5.73,5.73,1568800.0,5.3252,5.3345,5.3252,5.3252,1568800.0
2010-12-07 10:45:00,5.74,5.74,5.73,5.74,1002400.0,5.3345,5.3345,5.3252,5.3345,1002400.0
2010-12-07 10:50:00,5.74,5.74,5.74,5.74,1137600.0,5.3345,5.3345,5.3345,5.3345,1137600.0
2010-12-07 10:55:00,5.74,5.74,5.73,5.74,1518400.0,5.3345,5.3345,5.3252,5.3345,1518400.0
2010-12-07 11:00:00,5.74,5.74,5.73,5.73,1364000.0,5.3345,5.3345,5.3252,5.3252,1364000.0
2010-12-07 11:05:00,5.73,5.73,5.72,5.73,1516000.0,5.3252,5.3252,5.3159,5.3252,1516000.0
2010-12-07 11:10:00,5.73,5.74,5.73,5.74,912800.0,5.3252,5.3345,5.3252,5.3345,912800.0
2010-12-07 11:15:00,5.74,5.74,5.73,5.74,3105600.0,5.3345,5.3345,5.3252,5.3345,3105600.0
2010-12-07 11:20:00,5.73,5.73,5.73,5.73,1347200.0,5.3252,5.3252,5.3252,5.3252,1347200.0
2010-12-07 11:25:00,5.73,5.73,5.72,5.72,1212800.0,5.3252,5.3252,5.3159,5.3159,1212800.0
2010-12-07 11:30:00,5.73,5.73,5.72,5.73,1052000.0,5.3252,5.3252,5.3159,5.3252,1052000.0
2010-12-07 11:35:00,5.73,5.73,5.72,5.73,842400.0,5.3252,5.3252,5.3159,5.3252,842400.0
2010-12-07 11:40:00,5.73,5.73,5.73,5.73,744800.0,5.3252,5.3252,5.3252,5.3252,744800.0
2010-12-07 11:45:00,5.73,5.73,5.72,5.72,1129600.0,5.3252,5.3252,5.3159,5.3159,1129600.0
2010-12-07 11:50:00,5.72,5.72,5.72,5.72,1028000.0,5.3159,5.3159,5.3159,5.3159,1028000.0
2010-12-07 11:55:00,5.72,5.73,5.72,5.72,1494400.0,5.3159,5.3252,5.3159,5.3159,1494400.0
2010-12-07 12:00:00,5.72,5.73,5.72,5.72,571200.0,5.3159,5.3252,5.3159,5.3159,571200.0
2010-12-07 12:05:00,5.72,5.72,5.71,5.71,1567200.0,5.3159,5.3159,5.3066,5.3066,1567200.0
2010-12-07 12:10:00,5.71,5.72,5.71,5.71,1005600.0,5.3066,5.3159,5.3066,5.3066,1005600.0
2010-12-07 12:15:00,5.71,5.72,5.7,5.71,1690400.0,5.3066,5.3159,5.2973,5.3066,1690400.0
2010-12-07 12:20:00,5.71,5.72,5.71,5.71,951200.0,5.3066,5.3159,5.3066,5.3066,951200.0
2010-12-07 12:25:00,5.71,5.72,5.71,5.72,1312800.0,5.3066,5.3159,5.3066,5.3159,1312800.0
2010-12-07 12:30:00,5.72,5.72,5.72,5.72,1055200.0,5.3159,5.3159,5.3159,5.3159,1055200.0
2010-12-07 12:35:00,5.72,5.72,5.72,5.72,548000.0,5.3159,5.3159,5.3159,5.3159,548000.0
2010-12-07 12:40:00,5.72,5.72,5.72,5.72,219200.0,5.3159,5.3159,5.3159,5.3159,219200.0
2010-12-07 12:45:00,5.72,5.72,5.72,5.72,522400.0,5.3159,5.3159,5.3159,5.3159,522400.0
2010-12-07 12:50:00,5.72,5.72,5.72,5.72,1138400.0,5.3159,5.3159,5.3159,5.3159,1138400.0
2010-12-07 12:55:00,5.72,5.73,5.72,5.73,906400.0,5.3159,5.3252,5.3159,5.3252,906400.0
2010-12-07 13:00:00,5.73,5.74,5.73,5.74,1567200.0,5.3252,5.3345,5.3252,5.3345,1567200.0
2010-12-07 13:05:00,5.74,5.74,5.74,5.74,639200.0,5.3345,5.3345,5.3345,5.3345,639200.0
2010-12-07 13:10:00,5.74,5.74,5.73,5.73,677600.0,5.3345,5.3345,5.3252,5.3252,677600.0
2010-12-07 13:15:00,5.73,5.73,5.73,5.73,935200.0,5.3252,5.3252,5.3252,5.3252,935200.0
2010-12-07 13:20:00,5.73,5.74,5.73,5.74,1012000.0,5.3252,5.3345,5.3252,5.3345,1012000.0
2010-12-07 13:25:00,5.74,5.74,5.73,5.74,1095200.0,5.3345,5.3345,5.3252,5.3345,1095200.0
2010-12-07 13:30:00,5.74,5.74,5.73,5.74,478400.0,5.3345,5.3345,5.3252,5.3345,478400.0
2010-12-07 13:35:00,5.74,5.74,5.73,5.73,880800.0,5.3345,5.3345,5.3252,5.3252,880800.0
2010-12-07 13:40:00,5.73,5.74,5.73,5.74,689600.0,5.3252,5.3345,5.3252,5.3345,689600.0
2010-12-07 13:45:00,5.74,5.75,5.73,5.75,1341600.0,5.3345,5.3438,5.3252,5.3438,1341600.0
2010-12-07 13:50:00,5.75,5.75,5.74,5.74,1995200.0,5.3438,5.3438,5.3345,5.3345,1995200.0
2010-12-07 13:55:00,5.74,5.75,5.74,5.74,1593600.0,5.3345,5.3438,5.3345,5.3345,1593600.0
2010-12-07 14:00:00,5.74,5.74,5.74,5.74,246400.0,5.3345,5.3345,5.3345,5.3345,246400.0
2010-12-07 14:05:00,5.74,5.74,5.73,5.73,1022400.0,5.3345,5.3345,5.3252,5.3252,1022400.0
2010-12-07 14:10:00,5.73,5.74,5.73,5.73,598400.0,5.3252,5.3345,5.3252,5.3252,598400.0
2010-12-07 14:15:00,5.73,5.74,5.73,5.74,610400.0,5.3252,5.3345,5.3252,5.3345,610400.0
2010-12-07 14:20:00,5.74,5.74,5.73,5.74,1101600.0,5.3345,5.3345,5.3252,5.3345,1101600.0
2010-12-07 14:25:00,5.74,5.75,5.74,5.74,2154400.0,5.3345,5.3438,5.3345,5.3345,2154400.0
2010-12-07 14:30:00,5.74,5.75,5.74,5.75,2075200.0,5.3345,5.3438,5.3345,5.3438,2075200.0
2010-12-07 14:35:00,5.75,5.76,5.75,5.76,2646400.0,5.3438,5.353,5.3438,5.353,2646400.0
2010-12-07 14:40:00,5.76,5.76,5.75,5.75,2425600.0,5.353,5.353,5.3438,5.3438,2425600.0
2010-12-07 14:45:00,5.75,5.76,5.75,5.75,992800.0,5.3438,5.353,5.3438,5.3438,992800.0
2010-12-07 14:50:00,5.75,5.75,5.74,5.74,3880000.0,5.3438,5.3438,5.3345,5.3345,3880000.0
2010-12-07 14:55:00,5.74,5.74,5.7,5.7,5279200.0,5.3345,5.3345,5.2973,5.2973,5279200.0
2010-12-07 15:00:00,5.7,5.71,5.7,5.7,7578400.0,5.2973,5.3066,5.2973,5.2973,7578400.0
2010-12-07 15:05:00,5.7,5.71,5.69,5.7,3151200.0,5.2973,5.3066,5.288,5.2973,3151200.0
2010-12-07 15:10:00,5.7,5.71,5.7,5.71,1256800.0,5.2973,5.3066,5.2973,5.3066,1256800.0
2010-12-07 15:15:00,5.71,5.71,5.68,5.69,3006400.0,5.3066,5.3066,5.2787,5.288,3006400.0
2010-12-07 15:20:00,5.69,5.7,5.68,5.68,3116800.0,5.288,5.2973,5.2787,5.2787,3116800.0
2010-12-07 15:25:00,5.68,5.7,5.67,5.69,2663200.0,5.2787,5.2973,5.2694,5.288,2663200.0
2010-12-07 15:30:00,5.69,5.7,5.68,5.68,1504000.0,5.288,5.2973,5.2787,5.2787,1504000.0
2010-12-07 15:35:00,5.69,5.71,5.68,5.7,1705600.0,5.288,5.3066,5.2787,5.2973,1705600.0
2010-12-07 15:40:00,5.7,5.71,5.68,5.68,2008000.0,5.2973,5.3066,5.2787,5.2787,2008000.0
2010-12-07 15:45:00,5.68,5.69,5.67,5.68,3500000.0,5.2787,5.288,5.2694,5.2787,3500000.0
2010-12-07 15:50:00,5.68,5.68,5.67,5.67,2294400.0,5.2787,5.2787,5.2694,5.2694,2294400.0
2010-12-07 15:55:00,5.68,5.68,5.66,5.67,3564800.0,5.2787,5.2787,5.2601,5.2694,3564800.0
2010-12-08 09:30:00,5.68,5.7,5.68,5.7,2522400.0,5.2787,5.2973,5.2787,5.2973,2522400.0
2010-12-08 09:35:00,5.7,5.71,5.7,5.7,2488000.0,5.2973,5.3066,5.2973,5.2973,2488000.0
2010-12-08 09:40:00,5.7,5.72,5.7,5.72,2325600.0,5.2973,5.3159,5.2973,5.3159,2325600.0
2010-12-08 09:45:00,5.72,5.72,5.71,5.71,2120000.0,5.3159,5.3159,5.3066,5.3066,2120000.0
2010-12-08 09:50:00,5.71,5.71,5.69,5.69,1738400.0,5.3066,5.3066,5.288,5.288,1738400.0
2010-12-08 09:55:00,5.69,5.7,5.69,5.7,2528000.0,5.288,5.2973,5.288,5.2973,2528000.0
2010-12-08 10:00:00,5.7,5.7,5.68,5.69,1152800.0,5.2973,5.2973,5.2787,5.288,1152800.0
2010-12-08 10:05:00,5.69,5.69,5.68,5.69,1284800.0,5.288,5.288,5.2787,5.288,1284800.0
2010-12-08 10:10:00,5.69,5.69,5.67,5.68,1606400.0,5.288,5.288,5.2694,5.2787,1606400.0
2010-12-08 10:15:00,5.68,5.69,5.67,5.67,1898400.0,5.2787,5.288,5.2694,5.2694,1898400.0
2010-12-08 10:20:00,5.67,5.67,5.65,5.66,4536800.0,5.2694,5.2694,5.2508,5.2601,4536800.0
2010-12-08 10:25:00,5.66,5.67,5.66,5.67,1563200.0,5.2601,5.2694,5.2601,5.2694,1563200.0
2010-12-08 10:30:00,5.67,5.67,5.65,5.66,2412000.0,5.2694,5.2694,5.2508,5.2601,2412000.0
2010-12-08 10:35:00,5.66,5.66,5.64,5.64,2809600.0,5.2601,5.2601,5.2415,5.2415,2809600.0
2010-12-08 10:40:00,5.64,5.65,5.63,5.65,1024800.0,5.2415,5.2508,5.2322,5.2508,1024800.0
2010-12-08 10:45:00,5.64,5.65,5.64,5.64,1077600.0,5.2415,5.2508,5.2415,5.2415,1077600.0
2010-12-08 10:50:00,5.65,5.66,5.64,5.65,1836000.0,5.2508,5.2601,5.2415,5.2508,1836000.0
2010-12-08 10:55:00,5.66,5.66,5.65,5.66,1378400.0,5.2601,5.2601,5.2508,5.2601,1378400.0
2010-12-08 11:00:00,5.66,5.67,5.65,5.67,733600.0,5.2601,5.2694,5.2508,5.2694,733600.0
2010-12-08 11:05:00,5.67,5.67,5.67,5.67,1368800.0,5.2694,5.2694,5.2694,5.2694,1368800.0
2010-12-08 11:10:00,5.67,5.67,5.67,5.67,571200.0,5.2694,5.2694,5.2694,5.2694,571200.0
2010-12-08 11:15:00,5.67,5.68,5.66,5.66,738400.0,5.2694,5.2787,5.2601,5.2601,738400.0
2010-12-08 11:20:00,5.66,5.67,5.66,5.67,702400.0,5.2601,5.2694,5.2601,5.2694,702400.0
2010-12-08 11:25:00,5.67,5.68,5.67,5.67,640800.0,5.2694,5.2787,5.2694,5.2694,640800.0
2010-12-08 11:30:00,5.67,5.67,5.66,5.67,745600.0,5.2694,5.2694,5.2601,5.2694,745600.0
2010-12-08 11:35:00,5.67,5.67,5.66,5.67,470400.0,5.2694,5.2694,5.2601,5.2694,470400.0
2010-12-08 11:40:00,5.67,5.68,5.67,5.68,585600.0,5.2694,5.2787,5.2694,5.2787,585600.0
2010-12-08 11:45:00,5.68,5.69,5.68,5.69,1925600.0,5.2787,5.288,5.2787,5.288,1925600.0
2010-12-08 11:50:00,5.69,5.7,5.69,5.69,1384000.0,5.288,5.2973,5.288,5.288,1384000.0
2010-12-08 11:55:00,5.69,5.69,5.69,5.69,449600.0,5.288,5.288,5.288,5.288,449600.0
2010-12-08 12:00:00,5.69,5.69,5.69,5.69,350400.0,5.288,5.288,5.288,5.288,350400.0
2010-12-08 12:05:00,5.69,5.69,5.69,5.69,303200.0,5.288,5.288,5.288,5.288,303200.0
2010-12-08 12:10:00,5.69,5.7,5.69,5.69,350400.0,5.288,5.2973,5.288,5.288,350400.0
2010-12-08 12:15:00,5.69,5.69,5.69,5.69,660000.0,5.288,5.288,5.288,5.288,660000.0
2010-12-08 12:20:00,5.69,5.69,5.69,5.69,178400.0,5.288,5.288,5.288,5.288,178400.0
2010-12-08 12:25:00,5.69,5.69,5.69,5.69,331200.0,5.288,5.288,5.288,5.288,331200.0
2010-12-08 12:30:00,5.69,5.69,5.68,5.68,276000.0,5.288,5.288,5.2787,5.2787,276000.0
2010-12-08 12:35:00,5.68,5.69,5.68,5.68,212800.0,5.2787,5.288,5.2787,5.2787,212800.0
2010-12-08 12:40:00,5.69,5.69,5.68,5.68,284800.0,5.288,5.288,5.2787,5.2787,284800.0
2010-12-08 12:45:00,5.68,5.68,5.67,5.67,695200.0,5.2787,5.2787,5.2694,5.2694,695200.0
2010-12-08 12:50:00,5.67,5.67,5.66,5.67,402400.0,5.2694,5.2694,5.2601,5.2694,402400.0
2010-12-08 12:55:00,5.67,5.67,5.67,5.67,192800.0,5.2694,5.2694,5.2694,5.2694,192800.0
2010-12-08 13:00:00,5.67,5.69,5.67,5.69,1184000.0,5.2694,5.288,5.2694,5.288,1184000.0
2010-12-08 13:05:00,5.69,5.69,5.68,5.69,2319200.0,5.288,5.288,5.2787,5.288,2319200.0
2010-12-08 13:10:00,5.69,5.7,5.69,5.69,1153600.0,5.288,5.2973,5.288,5.288,1153600.0
2010-12-08 13:15:00,5.69,5.7,5.68,5.68,1080000.0,5.288,5.2973,5.2787,5.2787,1080000.0
2010-12-08 13:20:00,5.68,5.68,5.68,5.68,904000.0,5.2787,5.2787,5.2787,5.2787,904000.0
2010-12-08 13:25:00,5.68,5.69,5.68,5.68,1016000.0,5.2787,5.288,5.2787,5.2787,1016000.0
2010-12-08 13:30:00,5.68,5.69,5.68,5.69,684800.0,5.2787,5.288,5.2787,5.288,684800.0
2010-12-08 13:35:00,5.69,5.7,5.69,5.69,681600.0,5.288,5.2973,5.288,5.288,681600.0
2010-12-08 13:40:00,5.69,5.71,5.69,5.7,808800.0,5.288,5.3066,5.288,5.2973,808800.0
2010-12-08 13:45:00,5.7,5.7,5.7,5.7,444000.0,5.2973,5.2973,5.2973,5.2973,444000.0
2010-12-08 13:50:00,5.7,5.7,5.69,5.7,616800.0,5.2973,5.2973,5.288,5.2973,616800.0
2010-12-08 13:55:00,5.7,5.7,5.7,5.7,224800.0,5.2973,5.2973,5.2973,5.2973,224800.0
2010-12-08 14:00:00,5.7,5.7,5.69,5.69,811200.0,5.2973,5.2973,5.288,5.288,811200.0
2010-12-08 14:05:00,5.69,5.7,5.68,5.69,487200.0,5.288,5.2973,5.2787,5.288,487200.0
2010-12-08 14:10:00,5.69,5.7,5.69,5.7,832800.0,5.288,5.2973,5.288,5.2973,832800.0
2010-12-08 14:15:00,5.7,5.7,5.7,5.7,856800.0,5.2973,5.2973,5.2973,5.2973,856800.0
2010-12-08 14:20:00,5.7,5.71,5.7,5.7,1813600.0,5.2973,5.3066,5.2973,5.2973,1813600.0
2010-12-08 14:25:00,5.7,5.7,5.69,5.7,672000.0,5.2973,5.2973,5.288,5.2973,672000.0
2010-12-08 14:30:00,5.7,5.71,5.7,5.71,649600.0,5.2973,5.3066,5.2973,5.3066,649600.0
2010-12-08 14:35:00,5.71,5.72,5.71,5.71,1042400.0,5.3066,5.3159,5.3066,5.3066,1042400.0
2010-12-08 14:40:00,5.71,5.72,5.71,5.72,1647200.0,5.3066,5.3159,5.3066,5.3159,1647200.0
2010-12-08 14:45:00,5.72,5.72,5.71,5.71,1093600.0,5.3159,5.3159,5.3066,5.3066,1093600.0
2010-12-08 14:50:00,5.71,5.71,5.71,5.71,215200.0,5.3066,5.3066,5.3066,5.3066,215200.0
2010-12-08 14:55:00,5.72,5.72,5.7,5.7,324000.0,5.3159,5.3159,5.2973,5.2973,324000.0
2010-12-08 15:00:00,5.7,5.71,5.7,5.71,588800.0,5.2973,5.3066,5.2973,5.3066,588800.0
2010-12-08 15:05:00,5.71,5.71,5.7,5.7,246400.0,5.3066,5.3066,5.2973,5.2973,246400.0
2010-12-08 15:10:00,5.7,5.7,5.69,5.7,967200.0,5.2973,5.2973,5.288,5.2973,967200.0
2010-12-08 15:15:00,5.7,5.7,5.69,5.69,1422400.0,5.2973,5.2973,5.288,5.288,1422400.0
2010-12-08 15:20:00,5.69,5.7,5.68,5.69,642400.0,5.288,5.2973,5.2787,5.288,642400.0
2010-12-08 15:25:00,5.69,5.7,5.68,5.69,564000.0,5.288,5.2973,5.2787,5.288,564000.0
2010-12-08 15:30:00,5.69,5.7,5.68,5.7,900800.0,5.288,5.2973,5.2787,5.2973,900800.0
2010-12-08 15:35:00,5.7,5.7,5.69,5.69,1154400.0,5.2973,5.2973,5.288,5.288,1154400.0
2010-12-08 15:40:00,5.69,5.7,5.69,5.69,796000.0,5.288,5.2973,5.288,5.288,796000.0
2010-12-08 15:45:00,5.69,5.71,5.69,5.71,1713600.0,5.288,5.3066,5.288,5.3066,1713600.0
2010-12-08 15:50:00,5.71,5.71,5.71,5.71,1072800.0,5.3066,5.3066,5.3066,5.3066,1072800.0
2010-12-08 15:55:00,5.71,5.72,5.71,5.71,3135200.0,5.3066,5.3159,5.3066,5.3066,3135200.0
2010-12-09 09:30:00,5.78,5.78,5.76,5.76,2144800.0,5.3716,5.3716,5.353,5.353,2144800.0
2010-12-09 09:35:00,5.76,5.76,5.75,5.75,2633600.0,5.353,5.353,5.3438,5.3438,2633600.0
2010-12-09 09:40:00,5.75,5.76,5.74,5.75,2395200.0,5.3438,5.353,5.3345,5.3438,2395200.0
2010-12-09 09:45:00,5.75,5.76,5.75,5.75,1200800.0,5.3438,5.353,5.3438,5.3438,1200800.0
2010-12-09 09:50:00,5.75,5.77,5.75,5.77,1752800.0,5.3438,5.3623,5.3438,5.3623,1752800.0
2010-12-09 09:55:00,5.77,5.78,5.76,5.77,1097600.0,5.3623,5.3716,5.353,5.3623,1097600.0
2010-12-09 10:00:00,5.77,5.77,5.76,5.76,1536000.0,5.3623,5.3623,5.353,5.353,1536000.0
2010-12-09 10:05:00,5.76,5.76,5.75,5.75,2046400.0,5.353,5.353,5.3438,5.3438,2046400.0
2010-12-09 10:10:00,5.75,5.75,5.74,5.74,2496800.0,5.3438,5.3438,5.3345,5.3345,2496800.0
2010-12-09 10:15:00,5.74,5.75,5.74,5.74,1266400.0,5.3345,5.3438,5.3345,5.3345,1266400.0
2010-12-09 10:20:00,5.74,5.74,5.73,5.73,1200000.0,5.3345,5.3345,5.3252,5.3252,1200000.0
2010-12-09 10:25:00,5.73,5.74,5.73,5.74,1057600.0,5.3252,5.3345,5.3252,5.3345,1057600.0
2010-12-09 10:30:00,5.74,5.75,5.74,5.75,691200.0,5.3345,5.3438,5.3345,5.3438,691200.0
2010-12-09 10:35:00,5.75,5.75,5.73,5.73,572000.0,5.3438,5.3438,5.3252,5.3252,572000.0
2010-12-09 10:40:00,5.73,5.73,5.72,5.73,1232800.0,5.3252,5.3252,5.3159,5.3252,1232800.0
2010-12-09 10:45:00,5.73,5.73,5.72,5.72,1636000.0,5.3252,5.3252,5.3159,5.3159,1636000.0
2010-12-09 10:50:00,5.72,5.73,5.71,5.72,1368000.0,5.3159,5.3252,5.3066,5.3159,1368000.0
2010-12-09 10:55:00,5.72,5.72,5.71,5.72,1696000.0,5.3159,5.3159,5.3066,5.3159,1696000.0
2010-12-09 11:00:00,5.72,5.73,5.72,5.72,1051200.0,5.3159,5.3252,5.3159,5.3159,1051200.0
2010-12-09 11:05:00,5.72,5.73,5.72,5.73,1865600.0,5.3159,5.3252,5.3159,5.3252,1865600.0
2010-12-09 11:10:00,5.73,5.74,5.73,5.74,1839200.0,5.3252,5.3345,5.3252,5.3345,1839200.0
2010-12-09 11:15:00,5.74,5.74,5.73,5.73,604000.0,5.3345,5.3345,5.3252,5.3252,604000.0
2010-12-09 11:20:00,5.73,5.73,5.73,5.73,350400.0,5.3252,5.3252,5.3252,5.3252,350400.0
2010-12-09 11:25:00,5.73,5.74,5.73,5.73,684000.0,5.3252,5.3345,5.3252,5.3252,684000.0
2010-12-09 11:30:00,5.73,5.74,5.72,5.72,1687200.0,5.3252,5.3345,5.3159,5.3159,1687200.0
2010-12-09 11:35:00,5.72,5.73,5.72,5.73,552000.0,5.3159,5.3252,5.3159,5.3252,552000.0
2010-12-09 11:40:00,5.73,5.73,5.71,5.72,735200.0,5.3252,5.3252,5.3066,5.3159,735200.0
2010-12-09 11:45:00,5.71,5.71,5.7,5.71,1324800.0,5.3066,5.3066,5.2973,5.3066,1324800.0
2010-12-09 11:50:00,5.71,5.71,5.7,5.71,1044000.0,5.3066,5.3066,5.2973,5.3066,1044000.0
2010-12-09 11:55:00,5.71,5.72,5.71,5.72,986400.0,5.3066,5.3159,5.3066,5.3159,986400.0
2010-12-09 12:00:00,5.72,5.73,5.72,5.73,940800.0,5.3159,5.3252,5.3159,5.3252,940800.0
2010-12-09 12:05:00,5.72,5.73,5.72,5.72,319200.0,5.3159,5.3252,5.3159,5.3159,319200.0
2010-12-09 12:10:00,5.72,5.72,5.72,5.72,495200.0,5.3159,5.3159,5.3159,5.3159,495200.0
2010-12-09 12:15:00,5.72,5.72,5.72,5.72,109600.0,5.3159,5.3159,5.3159,5.3159,109600.0
2010-12-09 12:20:00,5.72,5.72,5.72,5.72,216800.0,5.3159,5.3159,5.3159,5.3159,216800.0
2010-12-09 12:25:00,5.72,5.72,5.72,5.72,203200.0,5.3159,5.3159,5.3159,5.3159,203200.0
2010-12-09 12:30:00,5.72,5.73,5.72,5.72,612000.0,5.3159,5.3252,5.3159,5.3159,612000.0
2010-12-09 12:35:00,5.72,5.72,5.72,5.72,278400.0,5.3159,5.3159,5.3159,5.3159,278400.0
2010-12-09 12:40:00,5.72,5.72,5.72,5.72,224800.0,5.3159,5.3159,5.3159,5.3159,224800.0
2010-12-09 12:45:00,5.72,5.72,5.72,5.72,208800.0,5.3159,5.3159,5.3159,5.3159,208800.0
2010-12-09 12:50:00,5.72,5.73,5.72,5.73,759200.0,5.3159,5.3252,5.3159,5.3252,759200.0
2010-12-09 12:55:00,5.73,5.73,5.73,5.73,633600.0,5.3252,5.3252,5.3252,5.3252,633600.0
2010-12-09 13:00:00,5.73,5.74,5.72,5.73,4002400.0,5.3252,5.3345,5.3159,5.3252,4002400.0
2010-12-09 13:05:00,5.73,5.75,5.73,5.74,2042400.0,5.3252,5.3438,5.3252,5.3345,2042400.0
2010-12-09 13:10:00,5.74,5.75,5.74,5.75,1844800.0,5.3345,5.3438,5.3345,5.3438,1844800.0
2010-12-09 13:15:00,5.75,5.75,5.74,5.74,940000.0,5.3438,5.3438,5.3345,5.3345,940000.0
2010-12-09 13:20:00,5.74,5.74,5.74,5.74,910400.0,5.3345,5.3345,5.3345,5.3345,910400.0
2010-12-09 13:25:00,5.74,5.74,5.74,5.74,541600.0,5.3345,5.3345,5.3345,5.3345,541600.0
2010-12-09 13:30:00,5.74,5.75,5.73,5.73,908000.0,5.3345,5.3438,5.3252,5.3252,908000.0
2010-12-09 13:35:00,5.73,5.73,5.73,5.73,404000.0,5.3252,5.3252,5.3252,5.3252,404000.0
2010-12-09 13:40:00,5.73,5.74,5.73,5.73,97600.0,5.3252,5.3345,5.3252,5.3252,97600.0
2010-12-09 13:45:00,5.73,5.74,5.73,5.74,199200.0,5.3252,5.3345,5.3252,5.3345,199200.0
2010-12-09 13:50:00,5.74,5.74,5.74,5.74,232000.0,5.3345,5.3345,5.3345,5.3345,232000.0
2010-12-09 13:55:00,5.74,5.74,5.74,5.74,424000.0,5.3345,5.3345,5.3345,5.3345,424000.0
2010-12-09 14:00:00,5.74,5.74,5.74,5.74,368000.0,5.3345,5.3345,5.3345,5.3345,368000.0
2010-12-09 14:05:00,5.74,5.74,5.72,5.73,732800.0,5.3345,5.3345,5.3159,5.3252,732800.0
2010-12-09 14:10:00,5.73,5.73,5.72,5.73,1284800.0,5.3252,5.3252,5.3159,5.3252,1284800.0
2010-12-09 14:15:00,5.72,5.73,5.72,5.73,993600.0,5.3159,5.3252,5.3159,5.3252,993600.0
2010-12-09 14:20:00,5.73,5.73,5.73,5.73,345600.0,5.3252,5.3252,5.3252,5.3252,345600.0
2010-12-09 14:25:00,5.73,5.73,5.73,5.73,100800.0,5.3252,5.3252,5.3252,5.3252,100800.0
2010-12-09 14:30:00,5.73,5.73,5.73,5.73,1080800.0,5.3252,5.3252,5.3252,5.3252,1080800.0
2010-12-09 14:35:00,5.73,5.73,5.73,5.73,328000.0,5.3252,5.3252,5.3252,5.3252,328000.0
2010-12-09 14:40:00,5.73,5.73,5.73,5.73,429600.0,5.3252,5.3252,5.3252,5.3252,429600.0
2010-12-09 14:45:00,5.73,5.73,5.73,5.73,413600.0,5.3252,5.3252,5.3252,5.3252,413600.0
2010-12-09 14:50:00,5.73,5.73,5.72,5.73,271200.0,5.3252,5.3252,5.3159,5.3252,271200.0
2010-12-09 14:55:00,5.73,5.74,5.73,5.74,833600.0,5.3252,5.3345,5.3252,5.3345,833600.0
2010-12-09 15:00:00,5.74,5.74,5.73,5.74,401600.0,5.3345,5.3345,5.3252,5.3345,401600.0
2010-12-09 15:05:00,5.74,5.74,5.73,5.74,156800.0,5.3345,5.3345,5.3252,5.3345,156800.0
2010-12-09 15:10:00,5.74,5.74,5.74,5.74,329600.0,5.3345,5.3345,5.3345,5.3345,329600.0
2010-12-09 15:15:00,5.74,5.75,5.74,5.75,958400.0,5.3345,5.3438,5.3345,5.3438,958400.0
2010-12-09 15:20:00,5.75,5.75,5.74,5.74,311200.0,5.3438,5.3438,5.3345,5.3345,311200.0
2010-12-09 15:25:00,5.74,5.75,5.74,5.74,548800.0,5.3345,5.3438,5.3345,5.3345,548800.0
2010-12-09 15:30:00,5.74,5.74,5.74,5.74,450400.0,5.3345,5.3345,5.3345,5.3345,450400.0
2010-12-09 15:35:00,5.74,5.75,5.74,5.75,1215200.0,5.3345,5.3438,5.3345,5.3438,1215200.0
2010-12-09 15:40:00,5.75,5.77,5.75,5.76,3068800.0,5.3438,5.3623,5.3438,5.353,3068800.0
2010-12-09 15:45:00,5.76,5.77,5.76,5.76,1507200.0,5.353,5.3623,5.353,5.353,1507200.0
2010-12-09 15:50:00,5.76,5.76,5.75,5.75,888800.0,5.353,5.353,5.3438,5.3438,888800.0
2010-12-09 15:55:00,5.75,5.76,5.75,5.76,1672000.0,5.3438,5.353,5.3438,5.353,1672000.0
2010-12-10 09:30:00,5.79,5.79,5.78,5.78,1997600.0,5.3809,5.3809,5.3716,5.3716,1997600.0
2010-12-10 09:35:00,5.78,5.78,5.77,5.78,1407200.0,5.3716,5.3716,5.3623,5.3716,1407200.0
2010-12-10 09:40:00,5.78,5.79,5.78,5.79,952000.0,5.3716,5.3809,5.3716,5.3809,952000.0
2010-12-10 09:45:00,5.79,5.79,5.78,5.78,747200.0,5.3809,5.3809,5.3716,5.3716,747200.0
2010-12-10 09:50:00,5.78,5.79,5.78,5.79,1589600.0,5.3716,5.3809,5.3716,5.3809,1589600.0
2010-12-10 09:55:00,5.79,5.8,5.78,5.78,2020000.0,5.3809,5.3902,5.3716,5.3716,2020000.0
2010-12-10 10:00:00,5.78,5.78,5.76,5.77,1708000.0,5.3716,5.3716,5.353,5.3623,1708000.0
2010-12-10 10:05:00,5.77,5.77,5.76,5.77,2188000.0,5.3623,5.3623,5.353,5.3623,2188000.0
2010-12-10 10:10:00,5.77,5.77,5.75,5.76,1736000.0,5.3623,5.3623,5.3438,5.353,1736000.0
2010-12-10 10:15:00,5.76,5.77,5.76,5.77,855200.0,5.353,5.3623,5.353,5.3623,855200.0
2010-12-10 10:20:00,5.77,5.77,5.77,5.77,770400.0,5.3623,5.3623,5.3623,5.3623,770400.0
2010-12-10 10:25:00,5.77,5.78,5.76,5.78,872800.0,5.3623,5.3716,5.353,5.3716,872800.0
2010-12-10 10:30:00,5.78,5.78,5.77,5.77,740000.0,5.3716,5.3716,5.3623,5.3623,740000.0
2010-12-10 10:35:00,5.77,5.77,5.76,5.76,504000.0,5.3623,5.3623,5.353,5.353,504000.0
2010-12-10 10:40:00,5.76,5.78,5.76,5.77,1302400.0,5.353,5.3716,5.353,5.3623,1302400.0
2010-12-10 10:45:00,5.78,5.78,5.77,5.77,1298400.0,5.3716,5.3716,5.3623,5.3623,1298400.0
2010-12-10 10:50:00,5.77,5.78,5.77,5.77,277600.0,5.3623,5.3716,5.3623,5.3623,277600.0
2010-12-10 10:55:00,5.77,5.78,5.77,5.77,341600.0,5.3623,5.3716,5.3623,5.3623,341600.0
2010-12-10 11:00:00,5.77,5.78,5.77,5.78,90400.0,5.3623,5.3716,5.3623,5.3716,90400.0
2010-12-10 11:05:00,5.78,5.79,5.78,5.78,2525600.0,5.3716,5.3809,5.3716,5.3716,2525600.0
2010-12-10 11:10:00,5.78,5.78,5.78,5.78,2087200.0,5.3716,5.3716,5.3716,5.3716,2087200.0
2010-12-10 11:15:00,5.78,5.78,5.78,5.78,569600.0,5.3716,5.3716,5.3716,5.3716,569600.0
2010-12-10 11:20:00,5.78,5.78,5.77,5.78,557600.0,5.3716,5.3716,5.3623,5.3716,557600.0
2010-12-10 11:25:00,5.77,5.78,5.77,5.77,301600.0,5.3623,5.3716,5.3623,5.3623,301600.0
2010-12-10 11:30:00,5.77,5.78,5.77,5.78,595200.0,5.3623,5.3716,5.3623,5.3716,595200.0
2010-12-10 11:35:00,5.78,5.78,5.77,5.77,254400.0,5.3716,5.3716,5.3623,5.3623,254400.0
2010-12-10 11:40:00,5.77,5.77,5.77,5.77,1115200.0,5.3623,5.3623,5.3623,5.3623,1115200.0
2010-12-10 11:45:00,5.77,5.78,5.77,5.78,628000.0,5.3623,5.3716,5.3623,5.3716,628000.0
2010-12-10 11:50:00,5.78,5.78,5.77,5.78,556000.0,5.3716,5.3716,5.3623,5.3716,556000.0
2010-12-10 11:55:00,5.78,5.79,5.78,5.79,926400.0,5.3716,5.3809,5.3716,5.3809,926400.0
2010-12-10 12:00:00,5.79,5.79,5.79,5.79,679200.0,5.3809,5.3809,5.3809,5.3809,679200.0
2010-12-10 12:05:00,5.79,5.79,5.79,5.79,323200.0,5.3809,5.3809,5.3809,5.3809,323200.0
2010-12-10 12:10:00,5.79,5.8,5.79,5.79,437600.0,5.3809,5.3902,5.3809,5.3809,437600.0
2010-12-10 12:15:00,5.79,5.79,5.79,5.79,520800.0,5.3809,5.3809,5.3809,5.3809,520800.0
2010-12-10 12:20:00,5.79,5.79,5.79,5.79,179200.0,5.3809,5.3809,5.3809,5.3809,179200.0
2010-12-10 12:25:00,5.79,5.8,5.79,5.8,359200.0,5.3809,5.3902,5.3809,5.3902,359200.0
2010-12-10 12:30:00,5.8,5.8,5.8,5.8,293600.0,5.3902,5.3902,5.3902,5.3902,293600.0
2010-12-10 12:35:00,5.8,5.8,5.8,5.8,404800.0,5.3902,5.3902,5.3902,5.3902,404800.0
2010-12-10 12:40:00,5.8,5.81,5.8,5.8,1280000.0,5.3902,5.3995,5.3902,5.3902,1280000.0
2010-12-10 12:45:00,5.8,5.81,5.8,5.81,1260800.0,5.3902,5.3995,5.3902,5.3995,1260800.0
2010-12-10 12:50:00,5.81,5.81,5.8,5.8,204800.0,5.3995,5.3995,5.3902,5.3902,204800.0
2010-12-10 12:55:00,5.8,5.81,5.8,5.8,152000.0,5.3902,5.3995,5.3902,5.3902,152000.0
2010-12-10 13:00:00,5.8,5.81,5.8,5.8,236800.0,5.3902,5.3995,5.3902,5.3902,236800.0
2010-12-10 13:05:00,5.8,5.8,5.8,5.8,248000.0,5.3902,5.3902,5.3902,5.3902,248000.0
2010-12-10 13:10:00,5.8,5.8,5.8,5.8,461600.0,5.3902,5.3902,5.3902,5.3902,461600.0
2010-12-10 13:15:00,5.81,5.81,5.8,5.81,803200.0,5.3995,5.3995,5.3902,5.3995,803200.0
2010-12-10 13:20:00,5.81,5.81,5.81,5.81,748000.0,5.3995,5.3995,5.3995,5.3995,748000.0
2010-12-10 13:25:00,5.81,5.81,5.8,5.81,351200.0,5.3995,5.3995,5.3902,5.3995,351200.0
2010-12-10 13:30:00,5.8,5.81,5.8,5.81,317600.0,5.3902,5.3995,5.3902,5.3995,317600.0
2010-12-10 13:35:00,5.81,5.81,5.81,5.81,274400.0,5.3995,5.3995,5.3995,5.3995,274400.0
2010-12-10 13:40:00,5.81,5.81,5.81,5.81,392800.0,5.3995,5.3995,5.3995,5.3995,392800.0
2010-12-10 13:45:00,5.81,5.82,5.81,5.81,1644800.0,5.3995,5.4088,5.3995,5.3995,1644800.0
2010-12-10 13:50:00,5.82,5.82,5.81,5.81,482400.0,5.4088,5.4088,5.3995,5.3995,482400.0
2010-12-10 13:55:00,5.81,5.82,5.81,5.82,1455200.0,5.3995,5.4088,5.3995,5.4088,1455200.0
2010-12-10 14:00:00,5.82,5.82,5.81,5.82,452000.0,5.4088,5.4088,5.3995,5.4088,452000.0
2010-12-10 14:05:00,5.82,5.82,5.82,5.82,261600.0,5.4088,5.4088,5.4088,5.4088,261600.0
2010-12-10 14:10:00,5.82,5.82,5.82,5.82,549600.0,5.4088,5.4088,5.4088,5.4088,549600.0
2010-12-10 14:15:00,5.82,5.82,5.82,5.82,191200.0,5.4088,5.4088,5.4088,5.4088,191200.0
2010-12-10 14:20:00,5.82,5.83,5.82,5.82,474400.0,5.4088,5.4181,5.4088,5.4088,474400.0
2010-12-10 14:25:00,5.82,5.82,5.81,5.81,536000.0,5.4088,5.4088,5.3995,5.3995,536000.0
2010-12-10 14:30:00,5.81,5.82,5.81,5.82,1200800.0,5.3995,5.4088,5.3995,5.4088,1200800.0
2010-12-10 14:35:00,5.81,5.82,5.81,5.82,247200.0,5.3995,5.4088,5.3995,5.4088,247200.0
2010-12-10 14:40:00,5.82,5.82,5.82,5.82,312800.0,5.4088,5.4088,5.4088,5.4088,312800.0
2010-12-10 14:45:00,5.82,5.82,5.82,5.82,304800.0,5.4088,5.4088,5.4088,5.4088,304800.0
2010-12-10 14:50:00,5.82,5.82,5.82,5.82,216800.0,5.4088,5.4088,5.4088,5.4088,216800.0
2010-12-10 14:55:00,5.82,5.83,5.82,5.82,283200.0,5.4088,5.4181,5.4088,5.4088,283200.0
2010-12-10 15:00:00,5.82,5.83,5.82,5.82,464000.0,5.4088,5.4181,5.4088,5.4088,464000.0
2010-12-10 15:05:00,5.82,5.82,5.82,5.82,313600.0,5.4088,5.4088,5.4088,5.4088,313600.0
2010-12-10 15:10:00,5.82,5.82,5.81,5.81,523200.0,5.4088,5.4088,5.3995,5.3995,523200.0
2010-12-10 15:15:00,5.81,5.81,5.81,5.81,587200.0,5.3995,5.3995,5.3995,5.3995,587200.0
2010-12-10 15:20:00,5.81,5.82,5.81,5.82,660800.0,5.3995,5.4088,5.3995,5.4088,660800.0
2010-12-10 15:25:00,5.82,5.82,5.82,5.82,380800.0,5.4088,5.4088,5.4088,5.4088,380800.0
2010-12-10 15:30:00,5.82,5.83,5.82,5.83,2832000.0,5.4088,5.4181,5.4088,5.4181,2832000.0
2010-12-10 15:35:00,5.83,5.83,5.82,5.83,3014400.0,5.4181,5.4181,5.4088,5.4181,3014400.0
2010-12-10 15:40:00,5.83,5.83,5.82,5.83,1697600.0,5.4181,5.4181,5.4088,5.4181,1697600.0
2010-12-10 15:45:00,5.83,5.83,5.82,5.83,1700800.0,5.4181,5.4181,5.4088,5.4181,1700800.0
2010-12-10 15:50:00,5.83,5.83,5.82,5.83,1780800.0,5.4181,5.4181,5.4088,5.4181,1780800.0
2010-12-10 15:55:00,5.83,5.83,5.82,5.83,2379200.0,5.4181,5.4181,5.4088,5.4181,2379200.0
2010-12-13 09:30:00,5.88,5.88,5.86,5.87,4323200.0,5.4646,5.4646,5.446,5.4553,4323200.0
2010-12-13 09:35:00,5.87,5.87,5.85,5.85,1794400.0,5.4553,5.4553,5.4367,5.4367,1794400.0
2010-12-13 09:40:00,5.85,5.86,5.84,5.85,1960800.0,5.4367,5.446,5.4274,5.4367,1960800.0
2010-12-13 09:45:00,5.85,5.86,5.85,5.86,1683200.0,5.4367,5.446,5.4367,5.446,1683200.0
2010-12-13 09:50:00,5.86,5.87,5.86,5.86,1794400.0,5.446,5.4553,5.446,5.446,1794400.0
2010-12-13 09:55:00,5.86,5.86,5.85,5.85,1400800.0,5.446,5.446,5.4367,5.4367,1400800.0
2010-12-13 10:00:00,5.85,5.87,5.85,5.86,1476800.0,5.4367,5.4553,5.4367,5.446,1476800.0
2010-12-13 10:05:00,5.86,5.87,5.86,5.86,1003200.0,5.446,5.4553,5.446,5.446,1003200.0
2010-12-13 10:10:00,5.86,5.87,5.85,5.86,1080000.0,5.446,5.4553,5.4367,5.446,1080000.0
2010-12-13 10:15:00,5.86,5.87,5.86,5.87,1425600.0,5.446,5.4553,5.446,5.4553,1425600.0
2010-12-13 10:20:00,5.87,5.88,5.87,5.87,1747200.0,5.4553,5.4646,5.4553,5.4553,1747200.0
2010-12-13 10:25:00,5.87,5.87,5.86,5.86,1364800.0,5.4553,5.4553,5.446,5.446,1364800.0
2010-12-13 10:30:00,5.86,5.87,5.86,5.87,1170400.0,5.446,5.4553,5.446,5.4553,1170400.0
2010-12-13 10:35:00,5.87,5.87,5.86,5.87,438400.0,5.4553,5.4553,5.446,5.4553,438400.0
2010-12-13 10:40:00,5.87,5.87,5.86,5.86,1938400.0,5.4553,5.4553,5.446,5.446,1938400.0
2010-12-13 10:45:00,5.86,5.88,5.86,5.88,3304000.0,5.446,5.4646,5.446,5.4646,3304000.0
2010-12-13 10:50:00,5.88,5.88,5.87,5.88,1357600.0,5.4646,5.4646,5.4553,5.4646,1357600.0
2010-12-13 10:55:00,5.88,5.89,5.88,5.88,1371200.0,5.4646,5.4739,5.4646,5.4646,1371200.0
2010-12-13 11:00:00,5.88,5.88,5.87,5.88,1450400.0,5.4646,5.4646,5.4553,5.4646,1450400.0
2010-12-13 11:05:00,5.88,5.88,5.87,5.88,1054400.0,5.4646,5.4646,5.4553,5.4646,1054400.0
2010-12-13 11:10:00,5.88,5.88,5.87,5.87,653600.0,5.4646,5.4646,5.4553,5.4553,653600.0
2010-12-13 11:15:00,5.87,5.88,5.87,5.88,702400.0,5.4553,5.4646,5.4553,5.4646,702400.0
2010-12-13 11:20:00,5.88,5.88,5.87,5.87,637600.0,5.4646,5.4646,5.4553,5.4553,637600.0
2010-12-13 11:25:00,5.87,5.87,5.87,5.87,993600.0,5.4553,5.4553,5.4553,5.4553,993600.0
2010-12-13 11:30:00,5.87,5.87,5.86,5.87,916800.0,5.4553,5.4553,5.446,5.4553,916800.0
2010-12-13 11:35:00,5.87,5.87,5.86,5.87,920000.0,5.4553,5.4553,5.446,5.4553,920000.0
2010-12-13 11:40:00,5.87,5.87,5.87,5.87,290400.0,5.4553,5.4553,5.4553,5.4553,290400.0
2010-12-13 11:45:00,5.87,5.87,5.87,5.87,427200.0,5.4553,5.4553,5.4553,5.4553,427200.0
2010-12-13 11:50:00,5.87,5.88,5.87,5.88,643200.0,5.4553,5.4646,5.4553,5.4646,643200.0
2010-12-13 11:55:00,5.88,5.88,5.87,5.88,574400.0,5.4646,5.4646,5.4553,5.4646,574400.0
2010-12-13 12:00:00,5.88,5.88,5.87,5.87,849600.0,5.4646,5.4646,5.4553,5.4553,849600.0
2010-12-13 12:05:00,5.88,5.88,5.87,5.87,617600.0,5.4646,5.4646,5.4553,5.4553,617600.0
2010-12-13 12:10:00,5.87,5.88,5.87,5.88,777600.0,5.4553,5.4646,5.4553,5.4646,777600.0
2010-12-13 12:15:00,5.88,5.88,5.87,5.88,334400.0,5.4646,5.4646,5.4553,5.4646,334400.0
2010-12-13 12:20:00,5.88,5.88,5.87,5.87,295200.0,5.4646,5.4646,5.4553,5.4553,295200.0
2010-12-13 12:25:00,5.87,5.87,5.87,5.87,140800.0,5.4553,5.4553,5.4553,5.4553,140800.0
2010-12-13 12:30:00,5.87,5.88,5.87,5.87,140000.0,5.4553,5.4646,5.4553,5.4553,140000.0
2010-12-13 12:35:00,5.87,5.88,5.87,5.88,647200.0,5.4553,5.4646,5.4553,5.4646,647200.0
2010-12-13 12:40:00,5.88,5.88,5.87,5.87,237600.0,5.4646,5.4646,5.4553,5.4553,237600.0
2010-12-13 12:45:00,5.87,5.87,5.87,5.87,200800.0,5.4553,5.4553,5.4553,5.4553,200800.0
2010-12-13 12:50:00,5.87,5.88,5.87,5.87,456000.0,5.4553,5.4646,5.4553,5.4553,456000.0
2010-12-13 12:55:00,5.87,5.88,5.87,5.87,600000.0,5.4553,5.4646,5.4553,5.4553,600000.0
2010-12-13 13:00:00,5.87,5.88,5.87,5.87,712000.0,5.4553,5.4646,5.4553,5.4553,712000.0
2010-12-13 13:05:00,5.87,5.88,5.87,5.87,435200.0,5.4553,5.4646,5.4553,5.4553,435200.0
2010-12-13 13:10:00,5.87,5.88,5.87,5.88,291200.0,5.4553,5.4646,5.4553,5.4646,291200.0
2010-12-13 13:15:00,5.87,5.88,5.87,5.88,1013600.0,5.4553,5.4646,5.4553,5.4646,1013600.0
2010-12-13 13:20:00,5.88,5.88,5.88,5.88,1240800.0,5.4646,5.4646,5.4646,5.4646,1240800.0
2010-12-13 13:25:00,5.88,5.88,5.88,5.88,158400.0,5.4646,5.4646,5.4646,5.4646,158400.0
2010-12-13 13:30:00,5.88,5.88,5.87,5.88,832000.0,5.4646,5.4646,5.4553,5.4646,832000.0
2010-12-13 13:35:00,5.88,5.88,5.87,5.87,524000.0,5.4646,5.4646,5.4553,5.4553,524000.0
2010-12-13 13:40:00,5.87,5.87,5.87,5.87,379200.0,5.4553,5.4553,5.4553,5.4553,379200.0
2010-12-13 13:45:00,5.87,5.87,5.87,5.87,657600.0,5.4553,5.4553,5.4553,5.4553,657600.0
2010-12-13 13:50:00,5.87,5.87,5.87,5.87,296800.0,5.4553,5.4553,5.4553,5.4553,296800.0
2010-12-13 13:55:00,5.87,5.88,5.87,5.88,2060000.0,5.4553,5.4646,5.4553,5.4646,2060000.0
2010-12-13 14:00:00,5.88,5.89,5.88,5.88,971200.0,5.4646,5.4739,5.4646,5.4646,971200.0
2010-12-13 14:05:00,5.88,5.89,5.88,5.88,1214400.0,5.4646,5.4739,5.4646,5.4646,1214400.0
2010-12-13 14:10:00,5.89,5.89,5.88,5.88,532000.0,5.4739,5.4739,5.4646,5.4646,532000.0
2010-12-13 14:15:00,5.88,5.89,5.88,5.88,899200.0,5.4646,5.4739,5.4646,5.4646,899200.0
2010-12-13 14:20:00,5.88,5.88,5.88,5.88,884800.0,5.4646,5.4646,5.4646,5.4646,884800.0
2010-12-13 14:25:00,5.88,5.88,5.88,5.88,481600.0,5.4646,5.4646,5.4646,5.4646,481600.0
2010-12-13 14:30:00,5.88,5.88,5.88,5.88,239200.0,5.4646,5.4646,5.4646,5.4646,239200.0
2010-12-13 14:35:00,5.88,5.89,5.88,5.88,619200.0,5.4646,5.4739,5.4646,5.4646,619200.0
2010-12-13 14:40:00,5.88,5.89,5.88,5.89,472000.0,5.4646,5.4739,5.4646,5.4739,472000.0
2010-12-13 14:45:00,5.89,5.89,5.88,5.89,1126400.0,5.4739,5.4739,5.4646,5.4739,1126400.0
2010-12-13 14:50:00,5.89,5.89,5.88,5.88,595200.0,5.4739,5.4739,5.4646,5.4646,595200.0
2010-12-13 14:55:00,5.88,5.88,5.88,5.88,268000.0,5.4646,5.4646,5.4646,5.4646,268000.0
2010-12-13 15:00:00,5.88,5.88,5.88,5.88,919200.0,5.4646,5.4646,5.4646,5.4646,919200.0
2010-12-13 15:05:00,5.88,5.88,5.87,5.87,1329600.0,5.4646,5.4646,5.4553,5.4553,1329600.0
2010-12-13 15:10:00,5.87,5.87,5.86,5.86,856000.0,5.4553,5.4553,5.446,5.446,856000.0
2010-12-13 15:15:00,5.86,5.87,5.86,5.87,1683200.0,5.446,5.4553,5.446,5.4553,1683200.0
2010-12-13 15:20:00,5.87,5.87,5.86,5.86,824000.0,5.4553,5.4553,5.446,5.446,824000.0
2010-12-13 15:25:00,5.86,5.87,5.86,5.86,2054400.0,5.446,5.4553,5.446,5.446,2054400.0
2010-12-13 15:30:00,5.86,5.87,5.85,5.85,1272800.0,5.446,5.4553,5.4367,5.4367,1272800.0
2010-12-13 15:35:00,5.85,5.86,5.85,5.86,1682400.0,5.4367,5.446,5.4367,5.446,1682400.0
2010-12-13 15:40:00,5.86,5.86,5.85,5.85,1256000.0,5.446,5.446,5.4367,5.4367,1256000.0
2010-12-13 15:45:00,5.85,5.85,5.83,5.84,2893600.0,5.4367,5.4367,5.4181,5.4274,2893600.0
2010-12-13 15:50:00,5.84,5.84,5.84,5.84,711200.0,5.4274,5.4274,5.4274,5.4274,711200.0
2010-12-13 15:55:00,5.84,5.84,5.83,5.83,2652000.0,5.4274,5.4274,5.4181,5.4181,2652000.0
2010-12-14 09:30:00,5.85,5.85,5.84,5.85,1902400.0,5.4367,5.4367,5.4274,5.4367,1902400.0
2010-12-14 09:35:00,5.85,5.86,5.84,5.85,3829600.0,5.4367,5.446,5.4274,5.4367,3829600.0
2010-12-14 09:40:00,5.85,5.85,5.84,5.85,1290400.0,5.4367,5.4367,5.4274,5.4367,1290400.0
2010-12-14 09:45:00,5.85,5.85,5.84,5.84,1690400.0,5.4367,5.4367,5.4274,5.4274,1690400.0
2010-12-14 09:50:00,5.85,5.85,5.84,5.85,1368000.0,5.4367,5.4367,5.4274,5.4367,1368000.0
2010-12-14 09:55:00,5.85,5.86,5.85,5.85,1725600.0,5.4367,5.446,5.4367,5.4367,1725600.0
2010-12-14 10:00:00,5.85,5.86,5.85,5.86,1808000.0,5.4367,5.446,5.4367,5.446,1808000.0
2010-12-14 10:05:00,5.86,5.87,5.85,5.87,2252000.0,5.446,5.4553,5.4367,5.4553,2252000.0
2010-12-14 10:10:00,5.87,5.87,5.86,5.86,1536000.0,5.4553,5.4553,5.446,5.446,1536000.0
2010-12-14 10:15:00,5.86,5.87,5.86,5.87,946400.0,5.446,5.4553,5.446,5.4553,946400.0
2010-12-14 10:20:00,5.87,5.88,5.87,5.87,1480800.0,5.4553,5.4646,5.4553,5.4553,1480800.0
2010-12-14 10:25:00,5.87,5.88,5.87,5.87,704800.0,5.4553,5.4646,5.4553,5.4553,704800.0
2010-12-14 10:30:00,5.87,5.87,5.87,5.87,761600.0,5.4553,5.4553,5.4553,5.4553,761600.0
2010-12-14 10:35:00,5.87,5.88,5.87,5.87,468000.0,5.4553,5.4646,5.4553,5.4553,468000.0
2010-12-14 10:40:00,5.87,5.87,5.87,5.87,1626400.0,5.4553,5.4553,5.4553,5.4553,1626400.0
2010-12-14 10:45:00,5.87,5.87,5.86,5.86,1335200.0,5.4553,5.4553,5.446,5.446,1335200.0
2010-12-14 10:50:00,5.86,5.87,5.86,5.87,1108800.0,5.446,5.4553,5.446,5.4553,1108800.0
2010-12-14 10:55:00,5.87,5.87,5.86,5.86,920000.0,5.4553,5.4553,5.446,5.446,920000.0
2010-12-14 11:00:00,5.86,5.87,5.86,5.86,561600.0,5.446,5.4553,5.446,5.446,561600.0
2010-12-14 11:05:00,5.86,5.86,5.86,5.86,478400.0,5.446,5.446,5.446,5.446,478400.0
2010-12-14 11:10:00,5.86,5.86,5.86,5.86,636800.0,5.446,5.446,5.446,5.446,636800.0
2010-12-14 11:15:00,5.86,5.87,5.86,5.86,264800.0,5.446,5.4553,5.446,5.446,264800.0
2010-12-14 11:20:00,5.86,5.87,5.86,5.86,162400.0,5.446,5.4553,5.446,5.446,162400.0
2010-12-14 11:25:00,5.87,5.87,5.86,5.87,440000.0,5.4553,5.4553,5.446,5.4553,440000.0
2010-12-14 11:30:00,5.87,5.87,5.87,5.87,439200.0,5.4553,5.4553,5.4553,5.4553,439200.0
2010-12-14 11:35:00,5.87,5.88,5.87,5.88,480800.0,5.4553,5.4646,5.4553,5.4646,480800.0
2010-12-14 11:40:00,5.88,5.88,5.87,5.87,1088000.0,5.4646,5.4646,5.4553,5.4553,1088000.0
2010-12-14 11:45:00,5.88,5.88,5.87,5.88,364800.0,5.4646,5.4646,5.4553,5.4646,364800.0
2010-12-14 11:50:00,5.88,5.88,5.87,5.87,737600.0,5.4646,5.4646,5.4553,5.4553,737600.0
2010-12-14 11:55:00,5.87,5.87,5.87,5.87,568800.0,5.4553,5.4553,5.4553,5.4553,568800.0
2010-12-14 12:00:00,5.87,5.88,5.87,5.88,242400.0,5.4553,5.4646,5.4553,5.4646,242400.0
2010-12-14 12:05:00,5.88,5.88,5.88,5.88,515200.0,5.4646,5.4646,5.4646,5.4646,515200.0
2010-12-14 12:10:00,5.88,5.88,5.87,5.87,369600.0,5.4646,5.4646,5.4553,5.4553,369600.0
2010-12-14 12:15:00,5.88,5.88,5.87,5.87,272800.0,5.4646,5.4646,5.4553,5.4553,272800.0
2010-12-14 12:20:00,5.87,5.87,5.87,5.87,300000.0,5.4553,5.4553,5.4553,5.4553,300000.0
2010-12-14 12:25:00,5.87,5.88,5.87,5.87,172800.0,5.4553,5.4646,5.4553,5.4553,172800.0
2010-12-14 12:30:00,5.88,5.88,5.87,5.87,205600.0,5.4646,5.4646,5.4553,5.4553,205600.0
2010-12-14 12:35:00,5.87,5.88,5.87,5.87,372800.0,5.4553,5.4646,5.4553,5.4553,372800.0
2010-12-14 12:40:00,5.87,5.88,5.87,5.87,308000.0,5.4553,5.4646,5.4553,5.4553,308000.0
2010-12-14 12:45:00,5.87,5.88,5.87,5.88,509600.0,5.4553,5.4646,5.4553,5.4646,509600.0
2010-12-14 12:50:00,5.88,5.88,5.87,5.88,848000.0,5.4646,5.4646,5.4553,5.4646,848000.0
2010-12-14 12:55:00,5.88,5.88,5.88,5.88,333600.0,5.4646,5.4646,5.4646,5.4646,333600.0
2010-12-14 13:00:00,5.88,5.88,5.88,5.88,281600.0,5.4646,5.4646,5.4646,5.4646,281600.0
2010-12-14 13:05:00,5.88,5.88,5.88,5.88,434400.0,5.4646,5.4646,5.4646,5.4646,434400.0
2010-12-14 13:10:00,5.88,5.88,5.88,5.88,284800.0,5.4646,5.4646,5.4646,5.4646,284800.0
2010-12-14 13:15:00,5.88,5.88,5.88,5.88,186400.0,5.4646,5.4646,5.4646,5.4646,186400.0
2010-12-14 13:20:00,5.88,5.88,5.88,5.88,181600.0,5.4646,5.4646,5.4646,5.4646,181600.0
2010-12-14 13:25:00,5.88,5.88,5.88,5.88,216000.0,5.4646,5.4646,5.4646,5.4646,216000.0
2010-12-14 13:30:00,5.88,5.88,5.88,5.88,116800.0,5.4646,5.4646,5.4646,5.4646,116800.0
2010-12-14 13:35:00,5.88,5.88,5.88,5.88,116000.0,5.4646,5.4646,5.4646,5.4646,116000.0
2010-12-14 13:40:00,5.88,5.88,5.88,5.88,448000.0,5.4646,5.4646,5.4646,5.4646,448000.0
2010-12-14 13:45:00,5.88,5.89,5.88,5.88,245600.0,5.4646,5.4739,5.4646,5.4646,245600.0
2010-12-14 13:50:00,5.88,5.88,5.88,5.88,529600.0,5.4646,5.4646,5.4646,5.4646,529600.0
2010-12-14 13:55:00,5.88,5.88,5.88,5.88,279200.0,5.4646,5.4646,5.4646,5.4646,279200.0
2010-12-14 14:00:00,5.88,5.88,5.88,5.88,387200.0,5.4646,5.4646,5.4646,5.4646,387200.0
2010-12-14 14:05:00,5.88,5.88,5.87,5.88,451200.0,5.4646,5.4646,5.4553,5.4646,451200.0
2010-12-14 14:10:00,5.88,5.88,5.87,5.88,517600.0,5.4646,5.4646,5.4553,5.4646,517600.0
2010-12-14 14:15:00,5.88,5.89,5.87,5.89,3106400.0,5.4646,5.4739,5.4553,5.4739,3106400.0
2010-12-14 14:20:00,5.89,5.89,5.87,5.87,1570400.0,5.4739,5.4739,5.4553,5.4553,1570400.0
2010-12-14 14:25:00,5.87,5.88,5.86,5.87,1687200.0,5.4553,5.4646,5.446,5.4553,1687200.0
2010-12-14 14:30:00,5.87,5.88,5.87,5.87,1087200.0,5.4553,5.4646,5.4553,5.4553,1087200.0
2010-12-14 14:35:00,5.88,5.88,5.87,5.87,982400.0,5.4646,5.4646,5.4553,5.4553,982400.0
2010-12-14 14:40:00,5.87,5.87,5.85,5.85,2427200.0,5.4553,5.4553,5.4367,5.4367,2427200.0
2010-12-14 14:45:00,5.85,5.86,5.84,5.85,2476000.0,5.4367,5.446,5.4274,5.4367,2476000.0
2010-12-14 14:50:00,5.85,5.86,5.85,5.86,724000.0,5.4367,5.446,5.4367,5.446,724000.0
2010-12-14 14:55:00,5.86,5.87,5.85,5.87,837600.0,5.446,5.4553,5.4367,5.4553,837600.0
2010-12-14 15:00:00,5.87,5.87,5.86,5.86,879200.0,5.4553,5.4553,5.446,5.446,879200.0
2010-12-14 15:05:00,5.86,5.87,5.86,5.86,1740800.0,5.446,5.4553,5.446,5.446,1740800.0
2010-12-14 15:10:00,5.86,5.87,5.85,5.86,936000.0,5.446,5.4553,5.4367,5.446,936000.0
2010-12-14 15:15:00,5.86,5.86,5.84,5.84,1444800.0,5.446,5.446,5.4274,5.4274,1444800.0
2010-12-14 15:20:00,5.84,5.84,5.83,5.83,2591200.0,5.4274,5.4274,5.4181,5.4181,2591200.0
2010-12-14 15:25:00,5.83,5.84,5.83,5.83,2189600.0,5.4181,5.4274,5.4181,5.4181,2189600.0
2010-12-14 15:30:00,5.83,5.84,5.83,5.83,1140000.0,5.4181,5.4274,5.4181,5.4181,1140000.0
2010-12-14 15:35:00,5.83,5.83,5.81,5.81,3512000.0,5.4181,5.4181,5.3995,5.3995,3512000.0
2010-12-14 15:40:00,5.81,5.82,5.81,5.81,2185600.0,5.3995,5.4088,5.3995,5.3995,2185600.0
2010-12-14 15:45:00,5.81,5.83,5.81,5.82,1274400.0,5.3995,5.4181,5.3995,5.4088,1274400.0
2010-12-14 15:50:00,5.82,5.84,5.82,5.83,2830400.0,5.4088,5.4274,5.4088,5.4181,2830400.0
2010-12-14 15:55:00,5.83,5.84,5.83,5.84,2424800.0,5.4181,5.4274,5.4181,5.4274,2424800.0
2010-12-15 09:30:00,5.82,5.83,5.81,5.83,2144000.0,5.4088,5.4181,5.3995,5.4181,2144000.0
2010-12-15 09:35:00,5.83,5.83,5.82,5.82,2094400.0,5.4181,5.4181,5.4088,5.4088,2094400.0
2010-12-15 09:40:00,5.82,5.84,5.82,5.83,1346400.0,5.4088,5.4274,5.4088,5.4181,1346400.0
2010-12-15 09:45:00,5.83,5.84,5.83,5.83,1769600.0,5.4181,5.4274,5.4181,5.4181,1769600.0
2010-12-15 09:50:00,5.83,5.84,5.83,5.83,420000.0,5.4181,5.4274,5.4181,5.4181,420000.0
2010-12-15 09:55:00,5.83,5.85,5.83,5.85,1412800.0,5.4181,5.4367,5.4181,5.4367,1412800.0
2010-12-15 10:00:00,5.85,5.86,5.85,5.85,1710400.0,5.4367,5.446,5.4367,5.4367,1710400.0
2010-12-15 10:05:00,5.85,5.86,5.85,5.85,1872800.0,5.4367,5.446,5.4367,5.4367,1872800.0
2010-12-15 10:10:00,5.84,5.86,5.84,5.85,628000.0,5.4274,5.446,5.4274,5.4367,628000.0
2010-12-15 10:15:00,5.86,5.86,5.85,5.85,1257600.0,5.446,5.446,5.4367,5.4367,1257600.0
2010-12-15 10:20:00,5.85,5.85,5.85,5.85,459200.0,5.4367,5.4367,5.4367,5.4367,459200.0
2010-12-15 10:25:00,5.85,5.85,5.85,5.85,552000.0,5.4367,5.4367,5.4367,5.4367,552000.0
2010-12-15 10:30:00,5.85,5.86,5.85,5.86,1407200.0,5.4367,5.446,5.4367,5.446,1407200.0
2010-12-15 10:35:00,5.86,5.87,5.86,5.86,1007200.0,5.446,5.4553,5.446,5.446,1007200.0
2010-12-15 10:40:00,5.86,5.86,5.86,5.86,1280800.0,5.446,5.446,5.446,5.446,1280800.0
2010-12-15 10:45:00,5.86,5.86,5.85,5.86,876800.0,5.446,5.446,5.4367,5.446,876800.0
2010-12-15 10:50:00,5.86,5.86,5.86,5.86,292000.0,5.446,5.446,5.446,5.446,292000.0
2010-12-15 10:55:00,5.86,5.86,5.85,5.85,465600.0,5.446,5.446,5.4367,5.4367,465600.0
2010-12-15 11:00:00,5.85,5.86,5.85,5.86,920800.0,5.4367,5.446,5.4367,5.446,920800.0
2010-12-15 11:05:00,5.86,5.86,5.85,5.86,525600.0,5.446,5.446,5.4367,5.446,525600.0
2010-12-15 11:10:00,5.86,5.86,5.84,5.84,1024800.0,5.446,5.446,5.4274,5.4274,1024800.0
2010-12-15 11:15:00,5.84,5.85,5.84,5.84,1263200.0,5.4274,5.4367,5.4274,5.4274,1263200.0
2010-12-15 11:20:00,5.84,5.84,5.84,5.84,655200.0,5.4274,5.4274,5.4274,5.4274,655200.0
2010-12-15 11:25:00,5.84,5.84,5.84,5.84,938400.0,5.4274,5.4274,5.4274,5.4274,938400.0
2010-12-15 11:30:00,5.84,5.85,5.84,5.84,580000.0,5.4274,5.4367,5.4274,5.4274,580000.0
2010-12-15 11:35:00,5.84,5.84,5.84,5.84,404800.0,5.4274,5.4274,5.4274,5.4274,404800.0
2010-12-15 11:40:00,5.84,5.84,5.83,5.84,764800.0,5.4274,5.4274,5.4181,5.4274,764800.0
2010-12-15 11:45:00,5.84,5.84,5.83,5.84,499200.0,5.4274,5.4274,5.4181,5.4274,499200.0
2010-12-15 11:50:00,5.84,5.84,5.83,5.84,375200.0,5.4274,5.4274,5.4181,5.4274,375200.0
2010-12-15 11:55:00,5.84,5.84,5.84,5.84,439200.0,5.4274,5.4274,5.4274,5.4274,439200.0
2010-12-15 12:00:00,5.84,5.84,5.84,5.84,268800.0,5.4274,5.4274,5.4274,5.4274,268800.0
2010-12-15 12:05:00,5.84,5.84,5.84,5.84,324800.0,5.4274,5.4274,5.4274,5.4274,324800.0
2010-12-15 12:10:00,5.84,5.84,5.83,5.83,636000.0,5.4274,5.4274,5.4181,5.4181,636000.0
2010-12-15 12:15:00,5.84,5.84,5.83,5.84,285600.0,5.4274,5.4274,5.4181,5.4274,285600.0
2010-12-15 12:20:00,5.84,5.84,5.83,5.84,295200.0,5.4274,5.4274,5.4181,5.4274,295200.0
2010-12-15 12:25:00,5.84,5.84,5.84,5.84,208000.0,5.4274,5.4274,5.4274,5.4274,208000.0
2010-12-15 12:30:00,5.84,5.84,5.83,5.83,278400.0,5.4274,5.4274,5.4181,5.4181,278400.0
2010-12-15 12:35:00,5.84,5.84,5.83,5.83,541600.0,5.4274,5.4274,5.4181,5.4181,541600.0
2010-12-15 12:40:00,5.83,5.83,5.82,5.82,903200.0,5.4181,5.4181,5.4088,5.4088,903200.0
2010-12-15 12:45:00,5.82,5.83,5.81,5.81,2487200.0,5.4088,5.4181,5.3995,5.3995,2487200.0
2010-12-15 12:50:00,5.81,5.81,5.8,5.8,1507200.0,5.3995,5.3995,5.3902,5.3902,1507200.0
2010-12-15 12:55:00,5.8,5.81,5.8,5.81,1081600.0,5.3902,5.3995,5.3902,5.3995,1081600.0
2010-12-15 13:00:00,5.81,5.81,5.8,5.8,948800.0,5.3995,5.3995,5.3902,5.3902,948800.0
2010-12-15 13:05:00,5.8,5.81,5.8,5.81,1027200.0,5.3902,5.3995,5.3902,5.3995,1027200.0
2010-12-15 13:10:00,5.81,5.82,5.81,5.81,551200.0,5.3995,5.4088,5.3995,5.3995,551200.0
2010-12-15 13:15:00,5.81,5.82,5.81,5.81,732800.0,5.3995,5.4088,5.3995,5.3995,732800.0
2010-12-15 13:20:00,5.81,5.81,5.81,5.81,673600.0,5.3995,5.3995,5.3995,5.3995,673600.0
2010-12-15 13:25:00,5.81,5.82,5.81,5.82,1176800.0,5.3995,5.4088,5.3995,5.4088,1176800.0
2010-12-15 13:30:00,5.82,5.82,5.81,5.82,320000.0,5.4088,5.4088,5.3995,5.4088,320000.0
2010-12-15 13:35:00,5.82,5.82,5.81,5.82,809600.0,5.4088,5.4088,5.3995,5.4088,809600.0
2010-12-15 13:40:00,5.82,5.82,5.81,5.81,512000.0,5.4088,5.4088,5.3995,5.3995,512000.0
2010-12-15 13:45:00,5.81,5.82,5.81,5.82,236000.0,5.3995,5.4088,5.3995,5.4088,236000.0
2010-12-15 13:50:00,5.82,5.82,5.82,5.82,164000.0,5.4088,5.4088,5.4088,5.4088,164000.0
2010-12-15 13:55:00,5.82,5.83,5.82,5.82,588000.0,5.4088,5.4181,5.4088,5.4088,588000.0
2010-12-15 14:00:00,5.83,5.83,5.82,5.82,348000.0,5.4181,5.4181,5.4088,5.4088,348000.0
2010-12-15 14:05:00,5.82,5.82,5.82,5.82,502400.0,5.4088,5.4088,5.4088,5.4088,502400.0
2010-12-15 14:10:00,5.82,5.82,5.81,5.82,620000.0,5.4088,5.4088,5.3995,5.4088,620000.0
2010-12-15 14:15:00,5.82,5.82,5.81,5.82,472000.0,5.4088,5.4088,5.3995,5.4088,472000.0
2010-12-15 14:20:00,5.81,5.81,5.81,5.81,729600.0,5.3995,5.3995,5.3995,5.3995,729600.0
2010-12-15 14:25:00,5.81,5.81,5.79,5.79,2334400.0,5.3995,5.3995,5.3809,5.3809,2334400.0
2010-12-15 14:30:00,5.79,5.79,5.77,5.79,3745600.0,5.3809,5.3809,5.3623,5.3809,3745600.0
2010-12-15 14:35:00,5.79,5.79,5.78,5.79,819200.0,5.3809,5.3809,5.3716,5.3809,819200.0
2010-12-15 14:40:00,5.79,5.79,5.78,5.79,1087200.0,5.3809,5.3809,5.3716,5.3809,1087200.0
2010-12-15 14:45:00,5.79,5.8,5.79,5.79,1430400.0,5.3809,5.3902,5.3809,5.3809,1430400.0
2010-12-15 14:50:00,5.79,5.79,5.78,5.78,1236000.0,5.3809,5.3809,5.3716,5.3716,1236000.0
2010-12-15 14:55:00,5.78,5.78,5.77,5.78,2209600.0,5.3716,5.3716,5.3623,5.3716,2209600.0
2010-12-15 15:00:00,5.78,5.79,5.77,5.79,1934400.0,5.3716,5.3809,5.3623,5.3809,1934400.0
2010-12-15 15:05:00,5.79,5.79,5.79,5.79,575200.0,5.3809,5.3809,5.3809,5.3809,575200.0
2010-12-15 15:10:00,5.79,5.79,5.78,5.79,604800.0,5.3809,5.3809,5.3716,5.3809,604800.0
2010-12-15 15:15:00,5.79,5.79,5.78,5.79,1037600.0,5.3809,5.3809,5.3716,5.3809,1037600.0
2010-12-15 15:20:00,5.79,5.81,5.79,5.81,1616000.0,5.3809,5.3995,5.3809,5.3995,1616000.0
2010-12-15 15:25:00,5.81,5.81,5.81,5.81,1396000.0,5.3995,5.3995,5.3995,5.3995,1396000.0
2010-12-15 15:30:00,5.81,5.81,5.8,5.81,794400.0,5.3995,5.3995,5.3902,5.3995,794400.0
2010-12-15 15:35:00,5.81,5.82,5.81,5.82,1665600.0,5.3995,5.4088,5.3995,5.4088,1665600.0
2010-12-15 15:40:00,5.82,5.82,5.81,5.81,1005600.0,5.4088,5.4088,5.3995,5.3995,1005600.0
2010-12-15 15:45:00,5.81,5.81,5.79,5.8,3131200.0,5.3995,5.3995,5.3809,5.3902,3131200.0
2010-12-15 15:50:00,5.8,5.8,5.78,5.79,1539200.0,5.3902,5.3902,5.3716,5.3809,1539200.0
2010-12-15 15:55:00,5.79,5.79,5.78,5.78,2186400.0,5.3809,5.3809,5.3716,5.3716,2186400.0
2010-12-16 09:30:00,5.8,5.8,5.79,5.79,1764800.0,5.3902,5.3902,5.3809,5.3809,1764800.0
2010-12-16 09:35:00,5.79,5.81,5.79,5.8,2642400.0,5.3809,5.3995,5.3809,5.3902,2642400.0
2010-12-16 09:40:00,5.8,5.81,5.8,5.8,588800.0,5.3902,5.3995,5.3902,5.3902,588800.0
2010-12-16 09:45:00,5.8,5.81,5.8,5.8,2255200.0,5.3902,5.3995,5.3902,5.3902,2255200.0
2010-12-16 09:50:00,5.8,5.8,5.79,5.79,1244800.0,5.3902,5.3902,5.3809,5.3809,1244800.0
2010-12-16 09:55:00,5.79,5.79,5.75,5.76,2028800.0,5.3809,5.3809,5.3438,5.353,2028800.0
2010-12-16 10:00:00,5.76,5.79,5.75,5.78,5158400.0,5.353,5.3809,5.3438,5.3716,5158400.0
2010-12-16 10:05:00,5.78,5.78,5.77,5.78,1264000.0,5.3716,5.3716,5.3623,5.3716,1264000.0
2010-12-16 10:10:00,5.78,5.78,5.77,5.78,2347200.0,5.3716,5.3716,5.3623,5.3716,2347200.0
2010-12-16 10:15:00,5.78,5.79,5.77,5.79,1816800.0,5.3716,5.3809,5.3623,5.3809,1816800.0
2010-12-16 10:20:00,5.79,5.8,5.79,5.79,867200.0,5.3809,5.3902,5.3809,5.3809,867200.0
2010-12-16 10:25:00,5.79,5.8,5.78,5.78,2808800.0,5.3809,5.3902,5.3716,5.3716,2808800.0
2010-12-16 10:30:00,5.78,5.79,5.77,5.77,915200.0,5.3716,5.3809,5.3623,5.3623,915200.0
2010-12-16 10:35:00,5.78,5.79,5.77,5.78,3114400.0,5.3716,5.3809,5.3623,5.3716,3114400.0
2010-12-16 10:40:00,5.78,5.79,5.78,5.79,984800.0,5.3716,5.3809,5.3716,5.3809,984800.0
2010-12-16 10:45:00,5.79,5.79,5.79,5.79,899200.0,5.3809,5.3809,5.3809,5.3809,899200.0
2010-12-16 10:50:00,5.79,5.79,5.78,5.79,671200.0,5.3809,5.3809,5.3716,5.3809,671200.0
2010-12-16 10:55:00,5.79,5.8,5.78,5.8,393600.0,5.3809,5.3902,5.3716,5.3902,393600.0
2010-12-16 11:00:00,5.8,5.8,5.79,5.79,692000.0,5.3902,5.3902,5.3809,5.3809,692000.0
2010-12-16 11:05:00,5.79,5.8,5.79,5.8,597600.0,5.3809,5.3902,5.3809,5.3902,597600.0
2010-12-16 11:10:00,5.8,5.82,5.8,5.82,2911200.0,5.3902,5.4088,5.3902,5.4088,2911200.0
2010-12-16 11:15:00,5.82,5.84,5.82,5.83,1772800.0,5.4088,5.4274,5.4088,5.4181,1772800.0
2010-12-16 11:20:00,5.83,5.84,5.83,5.83,792000.0,5.4181,5.4274,5.4181,5.4181,792000.0
2010-12-16 11:25:00,5.83,5.84,5.83,5.84,1062400.0,5.4181,5.4274,5.4181,5.4274,1062400.0
2010-12-16 11:30:00,5.84,5.84,5.83,5.83,260000.0,5.4274,5.4274,5.4181,5.4181,260000.0
2010-12-16 11:35:00,5.83,5.84,5.83,5.83,393600.0,5.4181,5.4274,5.4181,5.4181,393600.0
2010-12-16 11:40:00,5.83,5.84,5.83,5.84,381600.0,5.4181,5.4274,5.4181,5.4274,381600.0
2010-12-16 11:45:00,5.84,5.84,5.83,5.83,644000.0,5.4274,5.4274,5.4181,5.4181,644000.0
2010-12-16 11:50:00,5.83,5.84,5.83,5.83,899200.0,5.4181,5.4274,5.4181,5.4181,899200.0
2010-12-16 11:55:00,5.83,5.84,5.83,5.84,468000.0,5.4181,5.4274,5.4181,5.4274,468000.0
2010-12-16 12:00:00,5.84,5.84,5.84,5.84,344000.0,5.4274,5.4274,5.4274,5.4274,344000.0
2010-12-16 12:05:00,5.84,5.84,5.84,5.84,432000.0,5.4274,5.4274,5.4274,5.4274,432000.0
2010-12-16 12:10:00,5.84,5.84,5.83,5.83,300000.0,5.4274,5.4274,5.4181,5.4181,300000.0
2010-12-16 12:15:00,5.83,5.83,5.83,5.83,1044000.0,5.4181,5.4181,5.4181,5.4181,1044000.0
2010-12-16 12:20:00,5.83,5.83,5.83,5.83,308000.0,5.4181,5.4181,5.4181,5.4181,308000.0
2010-12-16 12:25:00,5.83,5.83,5.83,5.83,856000.0,5.4181,5.4181,5.4181,5.4181,856000.0
2010-12-16 12:30:00,5.83,5.84,5.83,5.84,323200.0,5.4181,5.4274,5.4181,5.4274,323200.0
2010-12-16 12:35:00,5.84,5.84,5.83,5.84,420800.0,5.4274,5.4274,5.4181,5.4274,420800.0
2010-12-16 12:40:00,5.84,5.85,5.84,5.85,655200.0,5.4274,5.4367,5.4274,5.4367,655200.0
2010-12-16 12:45:00,5.85,5.85,5.85,5.85,644800.0,5.4367,5.4367,5.4367,5.4367,644800.0
2010-12-16 12:50:00,5.85,5.86,5.85,5.86,704800.0,5.4367,5.446,5.4367,5.446,704800.0
2010-12-16 12:55:00,5.86,5.86,5.86,5.86,771200.0,5.446,5.446,5.446,5.446,771200.0
2010-12-16 13:00:00,5.86,5.86,5.86,5.86,810400.0,5.446,5.446,5.446,5.446,810400.0
2010-12-16 13:05:00,5.86,5.86,5.85,5.85,599200.0,5.446,5.446,5.4367,5.4367,599200.0
2010-12-16 13:10:00,5.85,5.86,5.85,5.85,496000.0,5.4367,5.446,5.4367,5.4367,496000.0
2010-12-16 13:15:00,5.85,5.86,5.85,5.85,324800.0,5.4367,5.446,5.4367,5.4367,324800.0
2010-12-16 13:20:00,5.85,5.86,5.85,5.85,348000.0,5.4367,5.446,5.4367,5.4367,348000.0
2010-12-16 13:25:00,5.85,5.86,5.85,5.85,204800.0,5.4367,5.446,5.4367,5.4367,204800.0
2010-12-16 13:30:00,5.85,5.85,5.84,5.84,908800.0,5.4367,5.4367,5.4274,5.4274,908800.0
2010-12-16 13:35:00,5.84,5.85,5.84,5.85,220800.0,5.4274,5.4367,5.4274,5.4367,220800.0
2010-12-16 13:40:00,5.85,5.86,5.85,5.85,946400.0,5.4367,5.446,5.4367,5.4367,946400.0
2010-12-16 13:45:00,5.85,5.86,5.85,5.86,360000.0,5.4367,5.446,5.4367,5.446,360000.0
2010-12-16 13:50:00,5.86,5.86,5.86,5.86,765600.0,5.446,5.446,5.446,5.446,765600.0
2010-12-16 13:55:00,5.86,5.86,5.85,5.85,616800.0,5.446,5.446,5.4367,5.4367,616800.0
2010-12-16 14:00:00,5.85,5.86,5.85,5.85,623200.0,5.4367,5.446,5.4367,5.4367,623200.0
2010-12-16 14:05:00,5.85,5.86,5.85,5.86,330400.0,5.4367,5.446,5.4367,5.446,330400.0
2010-12-16 14:10:00,5.86,5.86,5.85,5.85,627200.0,5.446,5.446,5.4367,5.4367,627200.0
2010-12-16 14:15:00,5.85,5.85,5.84,5.85,1113600.0,5.4367,5.4367,5.4274,5.4367,1113600.0
2010-12-16 14:20:00,5.85,5.85,5.84,5.84,1052000.0,5.4367,5.4367,5.4274,5.4274,1052000.0
2010-12-16 14:25:00,5.84,5.85,5.84,5.84,653600.0,5.4274,5.4367,5.4274,5.4274,653600.0
2010-12-16 14:30:00,5.84,5.84,5.83,5.83,1064000.0,5.4274,5.4274,5.4181,5.4181,1064000.0
2010-12-16 14:35:00,5.83,5.84,5.83,5.84,596000.0,5.4181,5.4274,5.4181,5.4274,596000.0
2010-12-16 14:40:00,5.84,5.84,5.84,5.84,407200.0,5.4274,5.4274,5.4274,5.4274,407200.0
2010-12-16 14:45:00,5.84,5.84,5.84,5.84,631200.0,5.4274,5.4274,5.4274,5.4274,631200.0
2010-12-16 14:50:00,5.84,5.84,5.83,5.83,327200.0,5.4274,5.4274,5.4181,5.4181,327200.0
2010-12-16 14:55:00,5.83,5.83,5.83,5.83,660000.0,5.4181,5.4181,5.4181,5.4181,660000.0
2010-12-16 15:00:00,5.83,5.84,5.83,5.84,819200.0,5.4181,5.4274,5.4181,5.4274,819200.0
2010-12-16 15:05:00,5.84,5.85,5.84,5.85,385600.0,5.4274,5.4367,5.4274,5.4367,385600.0
2010-12-16 15:10:00,5.85,5.85,5.84,5.84,687200.0,5.4367,5.4367,5.4274,5.4274,687200.0
2010-12-16 15:15:00,5.85,5.85,5.84,5.84,445600.0,5.4367,5.4367,5.4274,5.4274,445600.0
2010-12-16 15:20:00,5.84,5.84,5.83,5.83,1084800.0,5.4274,5.4274,5.4181,5.4181,1084800.0
2010-12-16 15:25:00,5.83,5.84,5.83,5.84,858400.0,5.4181,5.4274,5.4181,5.4274,858400.0
2010-12-16 15:30:00,5.84,5.84,5.84,5.84,1415200.0,5.4274,5.4274,5.4274,5.4274,1415200.0
2010-12-16 15:35:00,5.84,5.85,5.84,5.85,667200.0,5.4274,5.4367,5.4274,5.4367,667200.0
2010-12-16 15:40:00,5.85,5.85,5.84,5.84,552800.0,5.4367,5.4367,5.4274,5.4274,552800.0
2010-12-16 15:45:00,5.84,5.84,5.84,5.84,489600.0,5.4274,5.4274,5.4274,5.4274,489600.0
2010-12-16 15:50:00,5.84,5.85,5.84,5.84,1435200.0,5.4274,5.4367,5.4274,5.4274,1435200.0
2010-12-16 15:55:00,5.84,5.85,5.84,5.85,4852000.0,5.4274,5.4367,5.4274,5.4367,4852000.0
2010-12-17 09:30:00,5.85,5.85,5.84,5.84,1737600.0,5.4367,5.4367,5.4274,5.4274,1737600.0
2010-12-17 09:35:00,5.84,5.85,5.83,5.85,1390400.0,5.4274,5.4367,5.4181,5.4367,1390400.0
2010-12-17 09:40:00,5.85,5.85,5.83,5.84,1151200.0,5.4367,5.4367,5.4181,5.4274,1151200.0
2010-12-17 09:45:00,5.84,5.85,5.84,5.85,1774400.0,5.4274,5.4367,5.4274,5.4367,1774400.0
2010-12-17 09:50:00,5.85,5.85,5.83,5.84,1057600.0,5.4367,5.4367,5.4181,5.4274,1057600.0
2010-12-17 09:55:00,5.84,5.84,5.83,5.84,356800.0,5.4274,5.4274,5.4181,5.4274,356800.0
2010-12-17 10:00:00,5.84,5.84,5.82,5.83,1382400.0,5.4274,5.4274,5.4088,5.4181,1382400.0
2010-12-17 10:05:00,5.83,5.84,5.83,5.84,916800.0,5.4181,5.4274,5.4181,5.4274,916800.0
2010-12-17 10:10:00,5.84,5.84,5.84,5.84,780000.0,5.4274,5.4274,5.4274,5.4274,780000.0
2010-12-17 10:15:00,5.84,5.85,5.84,5.85,780800.0,5.4274,5.4367,5.4274,5.4367,780800.0
2010-12-17 10:20:00,5.85,5.85,5.84,5.85,584000.0,5.4367,5.4367,5.4274,5.4367,584000.0
2010-12-17 10:25:00,5.85,5.85,5.84,5.85,655200.0,5.4367,5.4367,5.4274,5.4367,655200.0
2010-12-17 10:30:00,5.85,5.85,5.85,5.85,1082400.0,5.4367,5.4367,5.4367,5.4367,1082400.0
2010-12-17 10:35:00,5.85,5.85,5.84,5.84,5350400.0,5.4367,5.4367,5.4274,5.4274,5350400.0
2010-12-17 10:40:00,5.84,5.84,5.83,5.83,1182400.0,5.4274,5.4274,5.4181,5.4181,1182400.0
2010-12-17 10:45:00,5.83,5.83,5.82,5.83,2400800.0,5.4181,5.4181,5.4088,5.4181,2400800.0
2010-12-17 10:50:00,5.83,5.84,5.83,5.83,949600.0,5.4181,5.4274,5.4181,5.4181,949600.0
2010-12-17 10:55:00,5.83,5.84,5.83,5.84,1004000.0,5.4181,5.4274,5.4181,5.4274,1004000.0
2010-12-17 11:00:00,5.84,5.84,5.83,5.84,738400.0,5.4274,5.4274,5.4181,5.4274,738400.0
2010-12-17 11:05:00,5.84,5.84,5.84,5.84,829600.0,5.4274,5.4274,5.4274,5.4274,829600.0
2010-12-17 11:10:00,5.84,5.84,5.84,5.84,1232800.0,5.4274,5.4274,5.4274,5.4274,1232800.0
2010-12-17 11:15:00,5.84,5.84,5.84,5.84,532800.0,5.4274,5.4274,5.4274,5.4274,532800.0
2010-12-17 11:20:00,5.84,5.84,5.84,5.84,548000.0,5.4274,5.4274,5.4274,5.4274,548000.0
2010-12-17 11:25:00,5.84,5.84,5.84,5.84,243200.0,5.4274,5.4274,5.4274,5.4274,243200.0
2010-12-17 11:30:00,5.84,5.85,5.84,5.85,895200.0,5.4274,5.4367,5.4274,5.4367,895200.0
2010-12-17 11:35:00,5.85,5.85,5.84,5.85,1025600.0,5.4367,5.4367,5.4274,5.4367,1025600.0
2010-12-17 11:40:00,5.85,5.85,5.85,5.85,1950400.0,5.4367,5.4367,5.4367,5.4367,1950400.0
2010-12-17 11:45:00,5.85,5.85,5.85,5.85,833600.0,5.4367,5.4367,5.4367,5.4367,833600.0
2010-12-17 11:50:00,5.85,5.85,5.85,5.85,272000.0,5.4367,5.4367,5.4367,5.4367,272000.0
2010-12-17 11:55:00,5.85,5.85,5.84,5.85,268000.0,5.4367,5.4367,5.4274,5.4367,268000.0
2010-12-17 12:00:00,5.84,5.85,5.84,5.85,328800.0,5.4274,5.4367,5.4274,5.4367,328800.0
2010-12-17 12:05:00,5.85,5.85,5.84,5.84,96000.0,5.4367,5.4367,5.4274,5.4274,96000.0
2010-12-17 12:10:00,5.84,5.85,5.84,5.85,115200.0,5.4274,5.4367,5.4274,5.4367,115200.0
2010-12-17 12:15:00,5.85,5.85,5.85,5.85,570400.0,5.4367,5.4367,5.4367,5.4367,570400.0
2010-12-17 12:20:00,5.85,5.85,5.84,5.85,404000.0,5.4367,5.4367,5.4274,5.4367,404000.0
2010-12-17 12:25:00,5.85,5.85,5.85,5.85,119200.0,5.4367,5.4367,5.4367,5.4367,119200.0
2010-12-17 12:30:00,5.85,5.85,5.85,5.85,174400.0,5.4367,5.4367,5.4367,5.4367,174400.0
2010-12-17 12:35:00,5.85,5.85,5.85,5.85,230400.0,5.4367,5.4367,5.4367,5.4367,230400.0
2010-12-17 12:40:00,5.85,5.85,5.85,5.85,130400.0,5.4367,5.4367,5.4367,5.4367,130400.0
2010-12-17 12:45:00,5.85,5.85,5.85,5.85,222400.0,5.4367,5.4367,5.4367,5.4367,222400.0
2010-12-17 12:50:00,5.85,5.85,5.85,5.85,211200.0,5.4367,5.4367,5.4367,5.4367,211200.0
2010-12-17 12:55:00,5.85,5.85,5.85,5.85,224800.0,5.4367,5.4367,5.4367,5.4367,224800.0
2010-12-17 13:00:00,5.85,5.86,5.85,5.86,661600.0,5.4367,5.446,5.4367,5.446,661600.0
2010-12-17 13:05:00,5.86,5.86,5.86,5.86,442400.0,5.446,5.446,5.446,5.446,442400.0
2010-12-17 13:10:00,5.86,5.87,5.86,5.87,449600.0,5.446,5.4553,5.446,5.4553,449600.0
2010-12-17 13:15:00,5.87,5.87,5.86,5.87,452800.0,5.4553,5.4553,5.446,5.4553,452800.0
2010-12-17 13:20:00,5.87,5.87,5.87,5.87,407200.0,5.4553,5.4553,5.4553,5.4553,407200.0
2010-12-17 13:25:00,5.87,5.87,5.86,5.87,1889600.0,5.4553,5.4553,5.446,5.4553,1889600.0
2010-12-17 13:30:00,5.87,5.87,5.86,5.87,384000.0,5.4553,5.4553,5.446,5.4553,384000.0
2010-12-17 13:35:00,5.87,5.87,5.87,5.87,288000.0,5.4553,5.4553,5.4553,5.4553,288000.0
2010-12-17 13:40:00,5.87,5.87,5.87,5.87,142400.0,5.4553,5.4553,5.4553,5.4553,142400.0
2010-12-17 13:45:00,5.87,5.88,5.87,5.88,1684000.0,5.4553,5.4646,5.4553,5.4646,1684000.0
2010-12-17 13:50:00,5.88,5.88,5.87,5.87,559200.0,5.4646,5.4646,5.4553,5.4553,559200.0
2010-12-17 13:55:00,5.87,5.88,5.87,5.88,160800.0,5.4553,5.4646,5.4553,5.4646,160800.0
2010-12-17 14:00:00,5.87,5.88,5.87,5.87,575200.0,5.4553,5.4646,5.4553,5.4553,575200.0
2010-12-17 14:05:00,5.87,5.88,5.87,5.87,610400.0,5.4553,5.4646,5.4553,5.4553,610400.0
2010-12-17 14:10:00,5.87,5.87,5.87,5.87,924000.0,5.4553,5.4553,5.4553,5.4553,924000.0
2010-12-17 14:15:00,5.87,5.88,5.87,5.88,574400.0,5.4553,5.4646,5.4553,5.4646,574400.0
2010-12-17 14:20:00,5.88,5.88,5.88,5.88,161600.0,5.4646,5.4646,5.4646,5.4646,161600.0
2010-12-17 14:25:00,5.88,5.88,5.87,5.88,304800.0,5.4646,5.4646,5.4553,5.4646,304800.0
2010-12-17 14:30:00,5.88,5.88,5.87,5.87,436800.0,5.4646,5.4646,5.4553,5.4553,436800.0
2010-12-17 14:35:00,5.87,5.88,5.87,5.87,376800.0,5.4553,5.4646,5.4553,5.4553,376800.0
2010-12-17 14:40:00,5.87,5.88,5.87,5.87,256800.0,5.4553,5.4646,5.4553,5.4553,256800.0
2010-12-17 14:45:00,5.87,5.88,5.87,5.88,173600.0,5.4553,5.4646,5.4553,5.4646,173600.0
2010-12-17 14:50:00,5.88,5.88,5.87,5.87,119200.0,5.4646,5.4646,5.4553,5.4553,119200.0
2010-12-17 14:55:00,5.88,5.88,5.87,5.88,371200.0,5.4646,5.4646,5.4553,5.4646,371200.0
2010-12-17 15:00:00,5.88,5.88,5.87,5.87,581600.0,5.4646,5.4646,5.4553,5.4553,581600.0
2010-12-17 15:05:00,5.87,5.87,5.87,5.87,920000.0,5.4553,5.4553,5.4553,5.4553,920000.0
2010-12-17 15:10:00,5.87,5.87,5.86,5.87,1051200.0,5.4553,5.4553,5.446,5.4553,1051200.0
2010-12-17 15:15:00,5.87,5.87,5.87,5.87,938400.0,5.4553,5.4553,5.4553,5.4553,938400.0
2010-12-17 15:20:00,5.87,5.87,5.86,5.87,1534400.0,5.4553,5.4553,5.446,5.4553,1534400.0
2010-12-17 15:25:00,5.87,5.87,5.86,5.86,684800.0,5.4553,5.4553,5.446,5.446,684800.0
2010-12-17 15:30:00,5.86,5.86,5.86,5.86,664800.0,5.446,5.446,5.446,5.446,664800.0
2010-12-17 15:35:00,5.86,5.86,5.85,5.85,992000.0,5.446,5.446,5.4367,5.4367,992000.0
2010-12-17 15:40:00,5.85,5.86,5.85,5.86,1235200.0,5.4367,5.446,5.4367,5.446,1235200.0
2010-12-17 15:45:00,5.86,5.86,5.86,5.86,857600.0,5.446,5.446,5.446,5.446,857600.0
2010-12-17 15:50:00,5.86,5.86,5.85,5.86,1732800.0,5.446,5.446,5.4367,5.446,1732800.0
2010-12-17 15:55:00,5.86,5.87,5.86,5.87,2629600.0,5.446,5.4553,5.446,5.4553,2629600.0
2010-12-20 09:30:00,5.9,5.9,5.89,5.89,2867200.0,5.4832,5.4832,5.4739,5.4739,2867200.0
2010-12-20 09:35:00,5.89,5.9,5.89,5.9,1165600.0,5.4739,5.4832,5.4739,5.4832,1165600.0
2010-12-20 09:40:00,5.9,5.9,5.89,5.89,747200.0,5.4832,5.4832,5.4739,5.4739,747200.0
2010-12-20 09:45:00,5.89,5.89,5.89,5.89,637600.0,5.4739,5.4739,5.4739,5.4739,637600.0
2010-12-20 09:50:00,5.89,5.9,5.89,5.89,577600.0,5.4739,5.4832,5.4739,5.4739,577600.0
2010-12-20 09:55:00,5.89,5.89,5.88,5.89,781600.0,5.4739,5.4739,5.4646,5.4739,781600.0
2010-12-20 10:00:00,5.89,5.89,5.88,5.88,1090400.0,5.4739,5.4739,5.4646,5.4646,1090400.0
2010-12-20 10:05:00,5.88,5.89,5.87,5.88,1019200.0,5.4646,5.4739,5.4553,5.4646,1019200.0
2010-12-20 10:10:00,5.88,5.88,5.85,5.86,1151200.0,5.4646,5.4646,5.4367,5.446,1151200.0
2010-12-20 10:15:00,5.86,5.86,5.85,5.86,1613600.0,5.446,5.446,5.4367,5.446,1613600.0
2010-12-20 10:20:00,5.86,5.86,5.85,5.86,982400.0,5.446,5.446,5.4367,5.446,982400.0
2010-12-20 10:25:00,5.86,5.86,5.85,5.86,628800.0,5.446,5.446,5.4367,5.446,628800.0
2010-12-20 10:30:00,5.86,5.87,5.86,5.86,1194400.0,5.446,5.4553,5.446,5.446,1194400.0
2010-12-20 10:35:00,5.86,5.87,5.86,5.86,563200.0,5.446,5.4553,5.446,5.446,563200.0
2010-12-20 10:40:00,5.86,5.86,5.85,5.86,534400.0,5.446,5.446,5.4367,5.446,534400.0
2010-12-20 10:45:00,5.86,5.86,5.85,5.86,1264800.0,5.446,5.446,5.4367,5.446,1264800.0
2010-12-20 10:50:00,5.86,5.86,5.85,5.86,595200.0,5.446,5.446,5.4367,5.446,595200.0
2010-12-20 10:55:00,5.86,5.86,5.84,5.84,1264000.0,5.446,5.446,5.4274,5.4274,1264000.0
2010-12-20 11:00:00,5.85,5.85,5.84,5.85,798400.0,5.4367,5.4367,5.4274,5.4367,798400.0
2010-12-20 11:05:00,5.85,5.85,5.84,5.84,903200.0,5.4367,5.4367,5.4274,5.4274,903200.0
2010-12-20 11:10:00,5.84,5.85,5.84,5.85,636800.0,5.4274,5.4367,5.4274,5.4367,636800.0
2010-12-20 11:15:00,5.85,5.85,5.85,5.85,742400.0,5.4367,5.4367,5.4367,5.4367,742400.0
2010-12-20 11:20:00,5.85,5.85,5.85,5.85,321600.0,5.4367,5.4367,5.4367,5.4367,321600.0
2010-12-20 11:25:00,5.85,5.86,5.85,5.86,388800.0,5.4367,5.446,5.4367,5.446,388800.0
2010-12-20 11:30:00,5.86,5.86,5.85,5.86,1355200.0,5.446,5.446,5.4367,5.446,1355200.0
2010-12-20 11:35:00,5.86,5.86,5.86,5.86,838400.0,5.446,5.446,5.446,5.446,838400.0
2010-12-20 11:40:00,5.86,5.87,5.86,5.87,1160000.0,5.446,5.4553,5.446,5.4553,1160000.0
2010-12-20 11:45:00,5.87,5.87,5.86,5.87,952800.0,5.4553,5.4553,5.446,5.4553,952800.0
2010-12-20 11:50:00,5.87,5.87,5.87,5.87,764800.0,5.4553,5.4553,5.4553,5.4553,764800.0
2010-12-20 11:55:00,5.87,5.87,5.87,5.87,223200.0,5.4553,5.4553,5.4553,5.4553,223200.0
2010-12-20 12:00:00,5.87,5.87,5.86,5.86,398400.0,5.4553,5.4553,5.446,5.446,398400.0
2010-12-20 12:05:00,5.86,5.87,5.86,5.86,1742400.0,5.446,5.4553,5.446,5.446,1742400.0
2010-12-20 12:10:00,5.87,5.87,5.87,5.87,467200.0,5.4553,5.4553,5.4553,5.4553,467200.0
2010-12-20 12:15:00,5.87,5.88,5.87,5.88,1079200.0,5.4553,5.4646,5.4553,5.4646,1079200.0
2010-12-20 12:20:00,5.88,5.88,5.87,5.88,1227200.0,5.4646,5.4646,5.4553,5.4646,1227200.0
2010-12-20 12:25:00,5.88,5.88,5.87,5.87,480000.0,5.4646,5.4646,5.4553,5.4553,480000.0
2010-12-20 12:30:00,5.87,5.88,5.87,5.87,427200.0,5.4553,5.4646,5.4553,5.4553,427200.0
2010-12-20 12:35:00,5.87,5.87,5.87,5.87,701600.0,5.4553,5.4553,5.4553,5.4553,701600.0
2010-12-20 12:40:00,5.87,5.88,5.87,5.88,700000.0,5.4553,5.4646,5.4553,5.4646,700000.0
2010-12-20 12:45:00,5.88,5.89,5.88,5.88,1165600.0,5.4646,5.4739,5.4646,5.4646,1165600.0
2010-12-20 12:50:00,5.88,5.89,5.88,5.89,1295200.0,5.4646,5.4739,5.4646,5.4739,1295200.0
2010-12-20 12:55:00,5.89,5.89,5.88,5.89,670400.0,5.4739,5.4739,5.4646,5.4739,670400.0
2010-12-20 13:00:00,5.89,5.89,5.89,5.89,361600.0,5.4739,5.4739,5.4739,5.4739,361600.0
2010-12-20 13:05:00,5.89,5.89,5.89,5.89,350400.0,5.4739,5.4739,5.4739,5.4739,350400.0
2010-12-20 13:10:00,5.89,5.9,5.89,5.89,294400.0,5.4739,5.4832,5.4739,5.4739,294400.0
2010-12-20 13:15:00,5.89,5.9,5.89,5.89,563200.0,5.4739,5.4832,5.4739,5.4739,563200.0
2010-12-20 13:20:00,5.89,5.9,5.89,5.9,224800.0,5.4739,5.4832,5.4739,5.4832,224800.0
2010-12-20 13:25:00,5.9,5.9,5.89,5.89,541600.0,5.4832,5.4832,5.4739,5.4739,541600.0
2010-12-20 13:30:00,5.89,5.89,5.89,5.89,257600.0,5.4739,5.4739,5.4739,5.4739,257600.0
2010-12-20 13:35:00,5.89,5.9,5.89,5.89,336800.0,5.4739,5.4832,5.4739,5.4739,336800.0
2010-12-20 13:40:00,5.89,5.9,5.89,5.9,212800.0,5.4739,5.4832,5.4739,5.4832,212800.0
2010-12-20 13:45:00,5.9,5.9,5.9,5.9,63200.0,5.4832,5.4832,5.4832,5.4832,63200.0
2010-12-20 13:50:00,5.9,5.9,5.89,5.89,203200.0,5.4832,5.4832,5.4739,5.4739,203200.0
2010-12-20 13:55:00,5.89,5.89,5.89,5.89,440800.0,5.4739,5.4739,5.4739,5.4739,440800.0
2010-12-20 14:00:00,5.89,5.91,5.89,5.91,1068800.0,5.4739,5.4924,5.4739,5.4924,1068800.0
2010-12-20 14:05:00,5.91,5.92,5.9,5.91,2753600.0,5.4924,5.5017,5.4832,5.4924,2753600.0
2010-12-20 14:10:00,5.91,5.92,5.91,5.92,2420000.0,5.4924,5.5017,5.4924,5.5017,2420000.0
2010-12-20 14:15:00,5.92,5.92,5.92,5.92,330400.0,5.5017,5.5017,5.5017,5.5017,330400.0
2010-12-20 14:20:00,5.92,5.92,5.91,5.92,512800.0,5.5017,5.5017,5.4924,5.5017,512800.0
2010-12-20 14:25:00,5.92,5.92,5.91,5.91,512800.0,5.5017,5.5017,5.4924,5.4924,512800.0
2010-12-20 14:30:00,5.91,5.92,5.91,5.91,964800.0,5.4924,5.5017,5.4924,5.4924,964800.0
2010-12-20 14:35:00,5.91,5.91,5.91,5.91,289600.0,5.4924,5.4924,5.4924,5.4924,289600.0
2010-12-20 14:40:00,5.91,5.91,5.91,5.91,423200.0,5.4924,5.4924,5.4924,5.4924,423200.0
2010-12-20 14:45:00,5.91,5.91,5.91,5.91,338400.0,5.4924,5.4924,5.4924,5.4924,338400.0
2010-12-20 14:50:00,5.91,5.91,5.9,5.91,268000.0,5.4924,5.4924,5.4832,5.4924,268000.0
2010-12-20 14:55:00,5.91,5.91,5.91,5.91,469600.0,5.4924,5.4924,5.4924,5.4924,469600.0
2010-12-20 15:00:00,5.91,5.91,5.9,5.9,462400.0,5.4924,5.4924,5.4832,5.4832,462400.0
2010-12-20 15:05:00,5.9,5.9,5.89,5.9,1150400.0,5.4832,5.4832,5.4739,5.4832,1150400.0
2010-12-20 15:10:00,5.9,5.9,5.89,5.9,319200.0,5.4832,5.4832,5.4739,5.4832,319200.0
2010-12-20 15:15:00,5.9,5.9,5.9,5.9,1020800.0,5.4832,5.4832,5.4832,5.4832,1020800.0
2010-12-20 15:20:00,5.9,5.9,5.89,5.9,864000.0,5.4832,5.4832,5.4739,5.4832,864000.0
2010-12-20 15:25:00,5.89,5.9,5.89,5.89,552000.0,5.4739,5.4832,5.4739,5.4739,552000.0
2010-12-20 15:30:00,5.89,5.9,5.89,5.9,1800000.0,5.4739,5.4832,5.4739,5.4832,1800000.0
2010-12-20 15:35:00,5.9,5.91,5.9,5.9,812000.0,5.4832,5.4924,5.4832,5.4832,812000.0
2010-12-20 15:40:00,5.9,5.91,5.9,5.9,924000.0,5.4832,5.4924,5.4832,5.4832,924000.0
2010-12-20 15:45:00,5.9,5.9,5.89,5.89,903200.0,5.4832,5.4832,5.4739,5.4739,903200.0
2010-12-20 15:50:00,5.89,5.9,5.89,5.9,917600.0,5.4739,5.4832,5.4739,5.4832,917600.0
2010-12-20 15:55:00,5.89,5.89,5.89,5.89,932800.0,5.4739,5.4739,5.4739,5.4739,932800.0
2010-12-21 09:30:00,5.93,5.94,5.92,5.92,1557600.0,5.511,5.5203,5.5017,5.5017,1557600.0
2010-12-21 09:35:00,5.92,5.93,5.92,5.93,2249600.0,5.5017,5.511,5.5017,5.511,2249600.0
2010-12-21 09:40:00,5.93,5.94,5.93,5.93,2221600.0,5.511,5.5203,5.511,5.511,2221600.0
2010-12-21 09:45:00,5.93,5.93,5.93,5.93,1447200.0,5.511,5.511,5.511,5.511,1447200.0
2010-12-21 09:50:00,5.93,5.94,5.93,5.93,4310400.0,5.511,5.5203,5.511,5.511,4310400.0
2010-12-21 09:55:00,5.93,5.93,5.93,5.93,1945600.0,5.511,5.511,5.511,5.511,1945600.0
2010-12-21 10:00:00,5.93,5.93,5.93,5.93,1317600.0,5.511,5.511,5.511,5.511,1317600.0
2010-12-21 10:05:00,5.93,5.94,5.93,5.94,658400.0,5.511,5.5203,5.511,5.5203,658400.0
2010-12-21 10:10:00,5.93,5.93,5.93,5.93,480800.0,5.511,5.511,5.511,5.511,480800.0
2010-12-21 10:15:00,5.93,5.94,5.93,5.94,429600.0,5.511,5.5203,5.511,5.5203,429600.0
2010-12-21 10:20:00,5.94,5.95,5.94,5.94,1789600.0,5.5203,5.5296,5.5203,5.5203,1789600.0
2010-12-21 10:25:00,5.94,5.95,5.94,5.95,1167200.0,5.5203,5.5296,5.5203,5.5296,1167200.0
2010-12-21 10:30:00,5.95,5.95,5.94,5.95,674400.0,5.5296,5.5296,5.5203,5.5296,674400.0
2010-12-21 10:35:00,5.95,5.95,5.94,5.94,2008800.0,5.5296,5.5296,5.5203,5.5203,2008800.0
2010-12-21 10:40:00,5.94,5.94,5.94,5.94,442400.0,5.5203,5.5203,5.5203,5.5203,442400.0
2010-12-21 10:45:00,5.94,5.94,5.94,5.94,228000.0,5.5203,5.5203,5.5203,5.5203,228000.0
2010-12-21 10:50:00,5.94,5.95,5.94,5.95,492800.0,5.5203,5.5296,5.5203,5.5296,492800.0
2010-12-21 10:55:00,5.95,5.95,5.94,5.95,141600.0,5.5296,5.5296,5.5203,5.5296,141600.0
2010-12-21 11:00:00,5.95,5.95,5.94,5.94,614400.0,5.5296,5.5296,5.5203,5.5203,614400.0
2010-12-21 11:05:00,5.94,5.94,5.94,5.94,372000.0,5.5203,5.5203,5.5203,5.5203,372000.0
2010-12-21 11:10:00,5.94,5.94,5.94,5.94,292800.0,5.5203,5.5203,5.5203,5.5203,292800.0
2010-12-21 11:15:00,5.94,5.94,5.94,5.94,412000.0,5.5203,5.5203,5.5203,5.5203,412000.0
2010-12-21 11:20:00,5.94,5.94,5.94,5.94,197600.0,5.5203,5.5203,5.5203,5.5203,197600.0
2010-12-21 11:25:00,5.94,5.95,5.94,5.95,208000.0,5.5203,5.5296,5.5203,5.5296,208000.0
2010-12-21 11:30:00,5.95,5.95,5.94,5.95,497600.0,5.5296,5.5296,5.5203,5.5296,497600.0
2010-12-21 11:35:00,5.95,5.95,5.95,5.95,419200.0,5.5296,5.5296,5.5296,5.5296,419200.0
2010-12-21 11:40:00,5.95,5.95,5.95,5.95,660000.0,5.5296,5.5296,5.5296,5.5296,660000.0
2010-12-21 11:45:00,5.95,5.95,5.95,5.95,227200.0,5.5296,5.5296,5.5296,5.5296,227200.0
2010-12-21 11:50:00,5.95,5.95,5.95,5.95,259200.0,5.5296,5.5296,5.5296,5.5296,259200.0
2010-12-21 11:55:00,5.95,5.95,5.95,5.95,185600.0,5.5296,5.5296,5.5296,5.5296,185600.0
2010-12-21 12:00:00,5.95,5.95,5.95,5.95,250400.0,5.5296,5.5296,5.5296,5.5296,250400.0
2010-12-21 12:05:00,5.95,5.95,5.95,5.95,288800.0,5.5296,5.5296,5.5296,5.5296,288800.0
2010-12-21 12:10:00,5.95,5.95,5.95,5.95,391200.0,5.5296,5.5296,5.5296,5.5296,391200.0
2010-12-21 12:15:00,5.95,5.95,5.95,5.95,84000.0,5.5296,5.5296,5.5296,5.5296,84000.0
2010-12-21 12:20:00,5.95,5.96,5.95,5.95,768800.0,5.5296,5.5389,5.5296,5.5296,768800.0
2010-12-21 12:25:00,5.95,5.95,5.95,5.95,376800.0,5.5296,5.5296,5.5296,5.5296,376800.0
2010-12-21 12:30:00,5.95,5.96,5.95,5.95,156800.0,5.5296,5.5389,5.5296,5.5296,156800.0
2010-12-21 12:35:00,5.95,5.96,5.95,5.95,272800.0,5.5296,5.5389,5.5296,5.5296,272800.0
2010-12-21 12:40:00,5.95,5.96,5.95,5.96,122400.0,5.5296,5.5389,5.5296,5.5389,122400.0
2010-12-21 12:45:00,5.96,5.96,5.95,5.96,616800.0,5.5389,5.5389,5.5296,5.5389,616800.0
2010-12-21 12:50:00,5.96,5.96,5.96,5.96,124000.0,5.5389,5.5389,5.5389,5.5389,124000.0
2010-12-21 12:55:00,5.96,5.96,5.96,5.96,254400.0,5.5389,5.5389,5.5389,5.5389,254400.0
2010-12-21 13:00:00,5.96,5.96,5.96,5.96,196000.0,5.5389,5.5389,5.5389,5.5389,196000.0
2010-12-21 13:05:00,5.96,5.96,5.96,5.96,62400.0,5.5389,5.5389,5.5389,5.5389,62400.0
2010-12-21 13:10:00,5.96,5.96,5.96,5.96,932800.0,5.5389,5.5389,5.5389,5.5389,932800.0
2010-12-21 13:15:00,5.96,5.96,5.96,5.96,163200.0,5.5389,5.5389,5.5389,5.5389,163200.0
2010-12-21 13:20:00,5.96,5.96,5.95,5.96,356000.0,5.5389,5.5389,5.5296,5.5389,356000.0
2010-12-21 13:25:00,5.96,5.96,5.95,5.95,264800.0,5.5389,5.5389,5.5296,5.5296,264800.0
2010-12-21 13:30:00,5.95,5.96,5.95,5.96,611200.0,5.5296,5.5389,5.5296,5.5389,611200.0
2010-12-21 13:35:00,5.96,5.96,5.95,5.96,107200.0,5.5389,5.5389,5.5296,5.5389,107200.0
2010-12-21 13:40:00,5.96,5.96,5.96,5.96,136800.0,5.5389,5.5389,5.5389,5.5389,136800.0
2010-12-21 13:45:00,5.96,5.96,5.95,5.95,296000.0,5.5389,5.5389,5.5296,5.5296,296000.0
2010-12-21 13:50:00,5.95,5.96,5.95,5.96,223200.0,5.5296,5.5389,5.5296,5.5389,223200.0
2010-12-21 13:55:00,5.96,5.96,5.96,5.96,198400.0,5.5389,5.5389,5.5389,5.5389,198400.0
2010-12-21 14:00:00,5.96,5.96,5.96,5.96,200000.0,5.5389,5.5389,5.5389,5.5389,200000.0
2010-12-21 14:05:00,5.96,5.96,5.95,5.96,292800.0,5.5389,5.5389,5.5296,5.5389,292800.0
2010-12-21 14:10:00,5.96,5.96,5.96,5.96,348000.0,5.5389,5.5389,5.5389,5.5389,348000.0
2010-12-21 14:15:00,5.96,5.96,5.96,5.96,57600.0,5.5389,5.5389,5.5389,5.5389,57600.0
2010-12-21 14:20:00,5.96,5.96,5.95,5.95,234400.0,5.5389,5.5389,5.5296,5.5296,234400.0
2010-12-21 14:25:00,5.96,5.96,5.95,5.96,370400.0,5.5389,5.5389,5.5296,5.5389,370400.0
2010-12-21 14:30:00,5.96,5.96,5.96,5.96,187200.0,5.5389,5.5389,5.5389,5.5389,187200.0
2010-12-21 14:35:00,5.96,5.96,5.96,5.96,500800.0,5.5389,5.5389,5.5389,5.5389,500800.0
2010-12-21 14:40:00,5.96,5.96,5.95,5.95,283200.0,5.5389,5.5389,5.5296,5.5296,283200.0
2010-12-21 14:45:00,5.95,5.96,5.95,5.96,683200.0,5.5296,5.5389,5.5296,5.5389,683200.0
2010-12-21 14:50:00,5.96,5.96,5.95,5.96,437600.0,5.5389,5.5389,5.5296,5.5389,437600.0
2010-12-21 14:55:00,5.96,5.96,5.96,5.96,243200.0,5.5389,5.5389,5.5389,5.5389,243200.0
2010-12-21 15:00:00,5.96,5.96,5.95,5.96,488000.0,5.5389,5.5389,5.5296,5.5389,488000.0
2010-12-21 15:05:00,5.96,5.96,5.95,5.95,480000.0,5.5389,5.5389,5.5296,5.5296,480000.0
2010-12-21 15:10:00,5.95,5.96,5.95,5.95,276000.0,5.5296,5.5389,5.5296,5.5296,276000.0
2010-12-21 15:15:00,5.95,5.96,5.95,5.96,358400.0,5.5296,5.5389,5.5296,5.5389,358400.0
2010-12-21 15:20:00,5.96,5.96,5.96,5.96,231200.0,5.5389,5.5389,5.5389,5.5389,231200.0
2010-12-21 15:25:00,5.96,5.96,5.96,5.96,354400.0,5.5389,5.5389,5.5389,5.5389,354400.0
2010-12-21 15:30:00,5.96,5.97,5.96,5.97,916800.0,5.5389,5.5482,5.5389,5.5482,916800.0
2010-12-21 15:35:00,5.96,5.97,5.96,5.97,1022400.0,5.5389,5.5482,5.5389,5.5482,1022400.0
2010-12-21 15:40:00,5.97,5.97,5.97,5.97,657600.0,5.5482,5.5482,5.5482,5.5482,657600.0
2010-12-21 15:45:00,5.97,5.97,5.97,5.97,1537600.0,5.5482,5.5482,5.5482,5.5482,1537600.0
2010-12-21 15:50:00,5.97,5.97,5.96,5.97,996800.0,5.5482,5.5482,5.5389,5.5482,996800.0
2010-12-21 15:55:00,5.97,5.97,5.96,5.96,1640800.0,5.5482,5.5482,5.5389,5.5389,1640800.0
2010-12-22 09:30:00,5.97,5.98,5.97,5.97,1615200.0,5.5482,5.5575,5.5482,5.5482,1615200.0
2010-12-22 09:35:00,5.97,5.98,5.97,5.98,664000.0,5.5482,5.5575,5.5482,5.5575,664000.0
2010-12-22 09:40:00,5.98,5.98,5.97,5.98,665600.0,5.5575,5.5575,5.5482,5.5575,665600.0
2010-12-22 09:45:00,5.97,5.98,5.97,5.98,717600.0,5.5482,5.5575,5.5482,5.5575,717600.0
2010-12-22 09:50:00,5.97,5.98,5.97,5.98,580800.0,5.5482,5.5575,5.5482,5.5575,580800.0
2010-12-22 09:55:00,5.98,5.98,5.98,5.98,441600.0,5.5575,5.5575,5.5575,5.5575,441600.0
2010-12-22 10:00:00,5.98,5.98,5.97,5.98,1165600.0,5.5575,5.5575,5.5482,5.5575,1165600.0
2010-12-22 10:05:00,5.98,5.99,5.98,5.98,776800.0,5.5575,5.5668,5.5575,5.5575,776800.0
2010-12-22 10:10:00,5.98,5.99,5.98,5.98,992800.0,5.5575,5.5668,5.5575,5.5575,992800.0
2010-12-22 10:15:00,5.98,5.98,5.98,5.98,239200.0,5.5575,5.5575,5.5575,5.5575,239200.0
2010-12-22 10:20:00,5.98,5.98,5.98,5.98,430400.0,5.5575,5.5575,5.5575,5.5575,430400.0
2010-12-22 10:25:00,5.98,5.99,5.98,5.98,907200.0,5.5575,5.5668,5.5575,5.5575,907200.0
2010-12-22 10:30:00,5.98,5.98,5.98,5.98,454400.0,5.5575,5.5575,5.5575,5.5575,454400.0
2010-12-22 10:35:00,5.98,5.98,5.98,5.98,1264000.0,5.5575,5.5575,5.5575,5.5575,1264000.0
2010-12-22 10:40:00,5.98,5.98,5.98,5.98,503200.0,5.5575,5.5575,5.5575,5.5575,503200.0
2010-12-22 10:45:00,5.98,5.98,5.98,5.98,202400.0,5.5575,5.5575,5.5575,5.5575,202400.0
2010-12-22 10:50:00,5.98,5.98,5.98,5.98,136800.0,5.5575,5.5575,5.5575,5.5575,136800.0
2010-12-22 10:55:00,5.98,5.99,5.98,5.99,436800.0,5.5575,5.5668,5.5575,5.5668,436800.0
2010-12-22 11:00:00,5.99,5.99,5.99,5.99,941600.0,5.5668,5.5668,5.5668,5.5668,941600.0
2010-12-22 11:05:00,5.99,5.99,5.99,5.99,253600.0,5.5668,5.5668,5.5668,5.5668,253600.0
2010-12-22 11:10:00,5.99,5.99,5.98,5.99,951200.0,5.5668,5.5668,5.5575,5.5668,951200.0
2010-12-22 11:15:00,5.99,5.99,5.99,5.99,147200.0,5.5668,5.5668,5.5668,5.5668,147200.0
2010-12-22 11:20:00,5.99,5.99,5.99,5.99,197600.0,5.5668,5.5668,5.5668,5.5668,197600.0
2010-12-22 11:25:00,5.99,5.99,5.99,5.99,304000.0,5.5668,5.5668,5.5668,5.5668,304000.0
2010-12-22 11:30:00,5.99,5.99,5.99,5.99,152000.0,5.5668,5.5668,5.5668,5.5668,152000.0
2010-12-22 11:35:00,5.99,6.0,5.99,5.99,496000.0,5.5668,5.5761,5.5668,5.5668,496000.0
2010-12-22 11:40:00,5.99,6.0,5.99,5.99,173600.0,5.5668,5.5761,5.5668,5.5668,173600.0
2010-12-22 11:45:00,5.99,6.0,5.99,5.99,322400.0,5.5668,5.5761,5.5668,5.5668,322400.0
2010-12-22 11:50:00,5.99,5.99,5.99,5.99,54400.0,5.5668,5.5668,5.5668,5.5668,54400.0
2010-12-22 11:55:00,5.99,5.99,5.99,5.99,84800.0,5.5668,5.5668,5.5668,5.5668,84800.0
2010-12-22 12:00:00,5.99,6.0,5.99,5.99,246400.0,5.5668,5.5761,5.5668,5.5668,246400.0
2010-12-22 12:05:00,5.99,6.0,5.99,5.99,193600.0,5.5668,5.5761,5.5668,5.5668,193600.0
2010-12-22 12:10:00,5.99,6.0,5.99,6.0,492800.0,5.5668,5.5761,5.5668,5.5761,492800.0
2010-12-22 12:15:00,6.0,6.0,6.0,6.0,237600.0,5.5761,5.5761,5.5761,5.5761,237600.0
2010-12-22 12:20:00,6.0,6.01,6.0,6.0,663200.0,5.5761,5.5854,5.5761,5.5761,663200.0
2010-12-22 12:25:00,6.0,6.01,6.0,6.01,254400.0,5.5761,5.5854,5.5761,5.5854,254400.0
2010-12-22 12:30:00,6.01,6.01,6.01,6.01,435200.0,5.5854,5.5854,5.5854,5.5854,435200.0
2010-12-22 12:35:00,6.01,6.01,6.0,6.0,325600.0,5.5854,5.5854,5.5761,5.5761,325600.0
2010-12-22 12:40:00,6.0,6.0,6.0,6.0,661600.0,5.5761,5.5761,5.5761,5.5761,661600.0
2010-12-22 12:45:00,6.0,6.0,6.0,6.0,205600.0,5.5761,5.5761,5.5761,5.5761,205600.0
2010-12-22 12:50:00,6.0,6.0,6.0,6.0,428800.0,5.5761,5.5761,5.5761,5.5761,428800.0
2010-12-22 12:55:00,6.0,6.0,6.0,6.0,112800.0,5.5761,5.5761,5.5761,5.5761,112800.0
2010-12-22 13:00:00,6.0,6.0,6.0,6.0,143200.0,5.5761,5.5761,5.5761,5.5761,143200.0
2010-12-22 13:05:00,6.0,6.0,6.0,6.0,607200.0,5.5761,5.5761,5.5761,5.5761,607200.0
2010-12-22 13:10:00,6.0,6.0,6.0,6.0,504800.0,5.5761,5.5761,5.5761,5.5761,504800.0
2010-12-22 13:15:00,6.0,6.0,6.0,6.0,280800.0,5.5761,5.5761,5.5761,5.5761,280800.0
2010-12-22 13:20:00,6.0,6.0,6.0,6.0,501600.0,5.5761,5.5761,5.5761,5.5761,501600.0
2010-12-22 13:25:00,6.0,6.0,6.0,6.0,116000.0,5.5761,5.5761,5.5761,5.5761,116000.0
2010-12-22 13:30:00,6.0,6.0,5.99,5.99,489600.0,5.5761,5.5761,5.5668,5.5668,489600.0
2010-12-22 13:35:00,6.0,6.0,5.99,5.99,232000.0,5.5761,5.5761,5.5668,5.5668,232000.0
2010-12-22 13:40:00,5.99,5.99,5.99,5.99,608800.0,5.5668,5.5668,5.5668,5.5668,608800.0
2010-12-22 13:45:00,5.99,5.99,5.98,5.98,424800.0,5.5668,5.5668,5.5575,5.5575,424800.0
2010-12-22 13:50:00,5.98,5.98,5.98,5.98,414400.0,5.5575,5.5575,5.5575,5.5575,414400.0
2010-12-22 13:55:00,5.98,5.99,5.98,5.99,214400.0,5.5575,5.5668,5.5575,5.5668,214400.0
2010-12-22 14:00:00,5.99,5.99,5.99,5.99,351200.0,5.5668,5.5668,5.5668,5.5668,351200.0
2010-12-22 14:05:00,5.99,5.99,5.99,5.99,278400.0,5.5668,5.5668,5.5668,5.5668,278400.0
2010-12-22 14:10:00,5.99,5.99,5.99,5.99,158400.0,5.5668,5.5668,5.5668,5.5668,158400.0
2010-12-22 14:15:00,5.99,5.99,5.99,5.99,121600.0,5.5668,5.5668,5.5668,5.5668,121600.0
2010-12-22 14:20:00,5.99,5.99,5.99,5.99,253600.0,5.5668,5.5668,5.5668,5.5668,253600.0
2010-12-22 14:25:00,5.99,5.99,5.99,5.99,90400.0,5.5668,5.5668,5.5668,5.5668,90400.0
2010-12-22 14:30:00,5.99,5.99,5.99,5.99,261600.0,5.5668,5.5668,5.5668,5.5668,261600.0
2010-12-22 14:35:00,5.99,5.99,5.99,5.99,303200.0,5.5668,5.5668,5.5668,5.5668,303200.0
2010-12-22 14:40:00,5.99,5.99,5.99,5.99,139200.0,5.5668,5.5668,5.5668,5.5668,139200.0
2010-12-22 14:45:00,5.99,5.99,5.99,5.99,256800.0,5.5668,5.5668,5.5668,5.5668,256800.0
2010-12-22 14:50:00,5.99,5.99,5.99,5.99,255200.0,5.5668,5.5668,5.5668,5.5668,255200.0
2010-12-22 14:55:00,5.99,6.0,5.99,5.99,228000.0,5.5668,5.5761,5.5668,5.5668,228000.0
2010-12-22 15:00:00,5.99,6.0,5.99,6.0,392000.0,5.5668,5.5761,5.5668,5.5761,392000.0
2010-12-22 15:05:00,6.0,6.0,5.99,5.99,164800.0,5.5761,5.5761,5.5668,5.5668,164800.0
2010-12-22 15:10:00,5.99,5.99,5.99,5.99,184000.0,5.5668,5.5668,5.5668,5.5668,184000.0
2010-12-22 15:15:00,6.0,6.0,5.99,6.0,646400.0,5.5761,5.5761,5.5668,5.5761,646400.0
2010-12-22 15:20:00,6.0,6.0,5.99,6.0,656000.0,5.5761,5.5761,5.5668,5.5761,656000.0
2010-12-22 15:25:00,6.0,6.0,5.99,5.99,608000.0,5.5761,5.5761,5.5668,5.5668,608000.0
2010-12-22 15:30:00,6.0,6.0,5.99,5.99,210400.0,5.5761,5.5761,5.5668,5.5668,210400.0
2010-12-22 15:35:00,5.99,5.99,5.99,5.99,288000.0,5.5668,5.5668,5.5668,5.5668,288000.0
2010-12-22 15:40:00,5.99,6.0,5.99,6.0,1235200.0,5.5668,5.5761,5.5668,5.5761,1235200.0
2010-12-22 15:45:00,6.0,6.0,5.99,5.99,680800.0,5.5761,5.5761,5.5668,5.5668,680800.0
2010-12-22 15:50:00,6.0,6.0,5.99,6.0,599200.0,5.5761,5.5761,5.5668,5.5761,599200.0
2010-12-22 15:55:00,6.0,6.01,6.0,6.0,1244000.0,5.5761,5.5854,5.5761,5.5761,1244000.0
2010-12-23 09:30:00,5.99,6.0,5.99,5.99,792000.0,5.568,5.5773,5.568,5.568,792000.0
2010-12-23 09:35:00,5.99,6.0,5.99,6.0,924800.0,5.568,5.5773,5.568,5.5773,924800.0
2010-12-23 09:40:00,6.0,6.0,6.0,6.0,1157600.0,5.5773,5.5773,5.5773,5.5773,1157600.0
2010-12-23 09:45:00,6.0,6.0,5.99,6.0,519200.0,5.5773,5.5773,5.568,5.5773,519200.0
2010-12-23 09:50:00,6.0,6.0,6.0,6.0,382400.0,5.5773,5.5773,5.5773,5.5773,382400.0
2010-12-23 09:55:00,6.0,6.0,6.0,6.0,444800.0,5.5773,5.5773,5.5773,5.5773,444800.0
2010-12-23 10:00:00,6.0,6.0,6.0,6.0,1132800.0,5.5773,5.5773,5.5773,5.5773,1132800.0
2010-12-23 10:05:00,6.0,6.0,6.0,6.0,384800.0,5.5773,5.5773,5.5773,5.5773,384800.0
2010-12-23 10:10:00,6.0,6.0,5.99,6.0,319200.0,5.5773,5.5773,5.568,5.5773,319200.0
2010-12-23 10:15:00,6.0,6.0,5.98,5.98,782400.0,5.5773,5.5773,5.5587,5.5587,782400.0
2010-12-23 10:20:00,5.98,5.99,5.98,5.98,1233600.0,5.5587,5.568,5.5587,5.5587,1233600.0
2010-12-23 10:25:00,5.98,5.99,5.98,5.99,543200.0,5.5587,5.568,5.5587,5.568,543200.0
2010-12-23 10:30:00,5.99,5.99,5.99,5.99,411200.0,5.568,5.568,5.568,5.568,411200.0
2010-12-23 10:35:00,5.99,5.99,5.99,5.99,231200.0,5.568,5.568,5.568,5.568,231200.0
2010-12-23 10:40:00,5.99,5.99,5.98,5.98,164800.0,5.568,5.568,5.5587,5.5587,164800.0
2010-12-23 10:45:00,5.98,5.98,5.98,5.98,536000.0,5.5587,5.5587,5.5587,5.5587,536000.0
2010-12-23 10:50:00,5.98,5.99,5.98,5.99,716800.0,5.5587,5.568,5.5587,5.568,716800.0
2010-12-23 10:55:00,5.99,5.99,5.99,5.99,284000.0,5.568,5.568,5.568,5.568,284000.0
2010-12-23 11:00:00,5.99,5.99,5.99,5.99,177600.0,5.568,5.568,5.568,5.568,177600.0
2010-12-23 11:05:00,5.99,5.99,5.99,5.99,266400.0,5.568,5.568,5.568,5.568,266400.0
2010-12-23 11:10:00,5.99,5.99,5.99,5.99,196800.0,5.568,5.568,5.568,5.568,196800.0
2010-12-23 11:15:00,5.99,6.0,5.99,6.0,1011200.0,5.568,5.5773,5.568,5.5773,1011200.0
2010-12-23 11:20:00,5.99,6.0,5.99,5.99,277600.0,5.568,5.5773,5.568,5.568,277600.0
2010-12-23 11:25:00,5.99,6.0,5.99,6.0,376000.0,5.568,5.5773,5.568,5.5773,376000.0
2010-12-23 11:30:00,6.0,6.0,5.99,5.99,254400.0,5.5773,5.5773,5.568,5.568,254400.0
2010-12-23 11:35:00,5.99,5.99,5.99,5.99,419200.0,5.568,5.568,5.568,5.568,419200.0
2010-12-23 11:40:00,5.99,5.99,5.98,5.99,872800.0,5.568,5.568,5.5587,5.568,872800.0
2010-12-23 11:45:00,5.99,5.99,5.99,5.99,190400.0,5.568,5.568,5.568,5.568,190400.0
2010-12-23 11:50:00,5.99,5.99,5.99,5.99,127200.0,5.568,5.568,5.568,5.568,127200.0
2010-12-23 11:55:00,5.99,5.99,5.98,5.99,403200.0,5.568,5.568,5.5587,5.568,403200.0
2010-12-23 12:00:00,5.99,5.99,5.99,5.99,184800.0,5.568,5.568,5.568,5.568,184800.0
2010-12-23 12:05:00,5.99,5.99,5.98,5.98,170400.0,5.568,5.568,5.5587,5.5587,170400.0
2010-12-23 12:10:00,5.98,5.98,5.98,5.98,98400.0,5.5587,5.5587,5.5587,5.5587,98400.0
2010-12-23 12:15:00,5.98,5.98,5.98,5.98,78400.0,5.5587,5.5587,5.5587,5.5587,78400.0
2010-12-23 12:20:00,5.98,5.99,5.98,5.99,197600.0,5.5587,5.568,5.5587,5.568,197600.0
2010-12-23 12:25:00,5.99,5.99,5.98,5.99,144000.0,5.568,5.568,5.5587,5.568,144000.0
2010-12-23 12:30:00,5.99,5.99,5.99,5.99,231200.0,5.568,5.568,5.568,5.568,231200.0
2010-12-23 12:35:00,5.99,5.99,5.99,5.99,86400.0,5.568,5.568,5.568,5.568,86400.0
2010-12-23 12:40:00,5.99,5.99,5.98,5.98,432000.0,5.568,5.568,5.5587,5.5587,432000.0
2010-12-23 12:45:00,5.98,5.98,5.98,5.98,182400.0,5.5587,5.5587,5.5587,5.5587,182400.0
2010-12-23 12:50:00,5.98,5.99,5.98,5.99,92000.0,5.5587,5.568,5.5587,5.568,92000.0
2010-12-23 12:55:00,5.99,5.99,5.98,5.98,65600.0,5.568,5.568,5.5587,5.5587,65600.0
2010-12-23 13:00:00,5.98,5.99,5.98,5.98,241600.0,5.5587,5.568,5.5587,5.5587,241600.0
2010-12-23 13:05:00,5.98,5.99,5.98,5.99,96800.0,5.5587,5.568,5.5587,5.568,96800.0
2010-12-23 13:10:00,5.98,5.99,5.98,5.99,213600.0,5.5587,5.568,5.5587,5.568,213600.0
2010-12-23 13:15:00,5.99,5.99,5.99,5.99,84800.0,5.568,5.568,5.568,5.568,84800.0
2010-12-23 13:20:00,5.99,5.99,5.99,5.99,155200.0,5.568,5.568,5.568,5.568,155200.0
2010-12-23 13:25:00,5.99,5.99,5.98,5.99,128000.0,5.568,5.568,5.5587,5.568,128000.0
2010-12-23 13:30:00,5.99,5.99,5.98,5.99,99200.0,5.568,5.568,5.5587,5.568,99200.0
2010-12-23 13:35:00,5.99,5.99,5.98,5.99,57600.0,5.568,5.568,5.5587,5.568,57600.0
2010-12-23 13:40:00,5.98,5.99,5.98,5.99,69600.0,5.5587,5.568,5.5587,5.568,69600.0
2010-12-23 13:45:00,5.98,5.98,5.98,5.98,97600.0,5.5587,5.5587,5.5587,5.5587,97600.0
2010-12-23 13:50:00,5.98,5.98,5.98,5.98,158400.0,5.5587,5.5587,5.5587,5.5587,158400.0
2010-12-23 13:55:00,5.98,5.98,5.98,5.98,140800.0,5.5587,5.5587,5.5587,5.5587,140800.0
2010-12-23 14:00:00,5.98,5.98,5.98,5.98,314400.0,5.5587,5.5587,5.5587,5.5587,314400.0
2010-12-23 14:05:00,5.98,5.98,5.98,5.98,492800.0,5.5587,5.5587,5.5587,5.5587,492800.0
2010-12-23 14:10:00,5.98,5.98,5.98,5.98,113600.0,5.5587,5.5587,5.5587,5.5587,113600.0
2010-12-23 14:15:00,5.98,5.98,5.97,5.97,775200.0,5.5587,5.5587,5.5494,5.5494,775200.0
2010-12-23 14:20:00,5.97,5.97,5.96,5.96,720800.0,5.5494,5.5494,5.5401,5.5401,720800.0
2010-12-23 14:25:00,5.96,5.97,5.96,5.96,845600.0,5.5401,5.5494,5.5401,5.5401,845600.0
2010-12-23 14:30:00,5.96,5.97,5.96,5.97,418400.0,5.5401,5.5494,5.5401,5.5494,418400.0
2010-12-23 14:35:00,5.97,5.97,5.97,5.97,336800.0,5.5494,5.5494,5.5494,5.5494,336800.0
2010-12-23 14:40:00,5.97,5.97,5.97,5.97,188000.0,5.5494,5.5494,5.5494,5.5494,188000.0
2010-12-23 14:45:00,5.97,5.97,5.97,5.97,235200.0,5.5494,5.5494,5.5494,5.5494,235200.0
2010-12-23 14:50:00,5.97,5.97,5.97,5.97,171200.0,5.5494,5.5494,5.5494,5.5494,171200.0
2010-12-23 14:55:00,5.97,5.98,5.97,5.97,329600.0,5.5494,5.5587,5.5494,5.5494,329600.0
2010-12-23 15:00:00,5.98,5.98,5.97,5.97,220000.0,5.5587,5.5587,5.5494,5.5494,220000.0
2010-12-23 15:05:00,5.97,5.98,5.97,5.97,230400.0,5.5494,5.5587,5.5494,5.5494,230400.0
2010-12-23 15:10:00,5.97,5.98,5.97,5.98,117600.0,5.5494,5.5587,5.5494,5.5587,117600.0
2010-12-23 15:15:00,5.98,5.98,5.98,5.98,121600.0,5.5587,5.5587,5.5587,5.5587,121600.0
2010-12-23 15:20:00,5.98,5.98,5.97,5.97,123200.0,5.5587,5.5587,5.5494,5.5494,123200.0
2010-12-23 15:25:00,5.97,5.98,5.97,5.98,405600.0,5.5494,5.5587,5.5494,5.5587,405600.0
2010-12-23 15:30:00,5.98,5.98,5.98,5.98,274400.0,5.5587,5.5587,5.5587,5.5587,274400.0
2010-12-23 15:35:00,5.98,5.98,5.98,5.98,270400.0,5.5587,5.5587,5.5587,5.5587,270400.0
2010-12-23 15:40:00,5.98,5.98,5.98,5.98,233600.0,5.5587,5.5587,5.5587,5.5587,233600.0
2010-12-23 15:45:00,5.98,5.98,5.97,5.98,561600.0,5.5587,5.5587,5.5494,5.5587,561600.0
2010-12-23 15:50:00,5.98,5.98,5.97,5.98,419200.0,5.5587,5.5587,5.5494,5.5587,419200.0
2010-12-23 15:55:00,5.98,5.99,5.98,5.99,4455200.0,5.5587,5.568,5.5587,5.568,4455200.0
2010-12-27 09:30:00,5.94,5.94,5.93,5.93,1661600.0,5.5215,5.5215,5.5122,5.5122,1661600.0
2010-12-27 09:35:00,5.93,5.95,5.93,5.95,1577600.0,5.5122,5.5308,5.5122,5.5308,1577600.0
2010-12-27 09:40:00,5.95,5.95,5.94,5.95,1000800.0,5.5308,5.5308,5.5215,5.5308,1000800.0
2010-12-27 09:45:00,5.95,5.95,5.94,5.94,780800.0,5.5308,5.5308,5.5215,5.5215,780800.0
2010-12-27 09:50:00,5.94,5.94,5.94,5.94,422400.0,5.5215,5.5215,5.5215,5.5215,422400.0
2010-12-27 09:55:00,5.94,5.95,5.94,5.95,517600.0,5.5215,5.5308,5.5215,5.5308,517600.0
2010-12-27 10:00:00,5.95,5.95,5.95,5.95,294400.0,5.5308,5.5308,5.5308,5.5308,294400.0
2010-12-27 10:05:00,5.95,5.95,5.94,5.94,200800.0,5.5308,5.5308,5.5215,5.5215,200800.0
2010-12-27 10:10:00,5.95,5.96,5.95,5.96,300000.0,5.5308,5.5401,5.5308,5.5401,300000.0
2010-12-27 10:15:00,5.96,5.97,5.95,5.96,760800.0,5.5401,5.5494,5.5308,5.5401,760800.0
2010-12-27 10:20:00,5.96,5.97,5.96,5.97,292800.0,5.5401,5.5494,5.5401,5.5494,292800.0
2010-12-27 10:25:00,5.97,5.97,5.97,5.97,395200.0,5.5494,5.5494,5.5494,5.5494,395200.0
2010-12-27 10:30:00,5.97,5.97,5.97,5.97,424800.0,5.5494,5.5494,5.5494,5.5494,424800.0
2010-12-27 10:35:00,5.97,5.97,5.96,5.97,138400.0,5.5494,5.5494,5.5401,5.5494,138400.0
2010-12-27 10:40:00,5.97,5.97,5.96,5.96,592000.0,5.5494,5.5494,5.5401,5.5401,592000.0
2010-12-27 10:45:00,5.97,5.97,5.96,5.97,125600.0,5.5494,5.5494,5.5401,5.5494,125600.0
2010-12-27 10:50:00,5.97,5.97,5.96,5.97,123200.0,5.5494,5.5494,5.5401,5.5494,123200.0
2010-12-27 10:55:00,5.97,5.97,5.96,5.96,608800.0,5.5494,5.5494,5.5401,5.5401,608800.0
2010-12-27 11:00:00,5.96,5.97,5.96,5.96,256000.0,5.5401,5.5494,5.5401,5.5401,256000.0
2010-12-27 11:05:00,5.96,5.96,5.96,5.96,286400.0,5.5401,5.5401,5.5401,5.5401,286400.0
2010-12-27 11:10:00,5.96,5.96,5.96,5.96,88800.0,5.5401,5.5401,5.5401,5.5401,88800.0
2010-12-27 11:15:00,5.96,5.97,5.96,5.97,237600.0,5.5401,5.5494,5.5401,5.5494,237600.0
2010-12-27 11:20:00,5.97,5.97,5.96,5.96,88000.0,5.5494,5.5494,5.5401,5.5401,88000.0
2010-12-27 11:25:00,5.97,5.97,5.96,5.97,222400.0,5.5494,5.5494,5.5401,5.5494,222400.0
2010-12-27 11:30:00,5.97,5.97,5.96,5.96,236000.0,5.5494,5.5494,5.5401,5.5401,236000.0
2010-12-27 11:35:00,5.96,5.97,5.96,5.97,108000.0,5.5401,5.5494,5.5401,5.5494,108000.0
2010-12-27 11:40:00,5.97,5.97,5.96,5.97,321600.0,5.5494,5.5494,5.5401,5.5494,321600.0
2010-12-27 11:45:00,5.97,5.97,5.96,5.96,117600.0,5.5494,5.5494,5.5401,5.5401,117600.0
2010-12-27 11:50:00,5.96,5.97,5.96,5.97,87200.0,5.5401,5.5494,5.5401,5.5494,87200.0
2010-12-27 11:55:00,5.97,5.97,5.96,5.97,79200.0,5.5494,5.5494,5.5401,5.5494,79200.0
2010-12-27 12:00:00,5.97,5.97,5.97,5.97,235200.0,5.5494,5.5494,5.5494,5.5494,235200.0
2010-12-27 12:05:00,5.97,5.97,5.97,5.97,100800.0,5.5494,5.5494,5.5494,5.5494,100800.0
2010-12-27 12:10:00,5.97,5.97,5.97,5.97,439200.0,5.5494,5.5494,5.5494,5.5494,439200.0
2010-12-27 12:15:00,5.97,5.97,5.97,5.97,89600.0,5.5494,5.5494,5.5494,5.5494,89600.0
2010-12-27 12:20:00,5.97,5.97,5.97,5.97,132800.0,5.5494,5.5494,5.5494,5.5494,132800.0
2010-12-27 12:25:00,5.97,5.97,5.97,5.97,95200.0,5.5494,5.5494,5.5494,5.5494,95200.0
2010-12-27 12:30:00,5.97,5.98,5.97,5.97,165600.0,5.5494,5.5587,5.5494,5.5494,165600.0
2010-12-27 12:35:00,5.97,5.98,5.97,5.97,228000.0,5.5494,5.5587,5.5494,5.5494,228000.0
2010-12-27 12:40:00,5.97,5.97,5.97,5.97,124000.0,5.5494,5.5494,5.5494,5.5494,124000.0
2010-12-27 12:45:00,5.97,5.97,5.97,5.97,164000.0,5.5494,5.5494,5.5494,5.5494,164000.0
2010-12-27 12:50:00,5.97,5.97,5.97,5.97,24800.0,5.5494,5.5494,5.5494,5.5494,24800.0
2010-12-27 12:55:00,5.97,5.97,5.97,5.97,229600.0,5.5494,5.5494,5.5494,5.5494,229600.0
2010-12-27 13:00:00,5.97,5.98,5.97,5.97,279200.0,5.5494,5.5587,5.5494,5.5494,279200.0
2010-12-27 13:05:00,5.97,5.98,5.97,5.98,376000.0,5.5494,5.5587,5.5494,5.5587,376000.0
2010-12-27 13:10:00,5.97,5.98,5.97,5.98,459200.0,5.5494,5.5587,5.5494,5.5587,459200.0
2010-12-27 13:15:00,5.98,5.99,5.98,5.98,394400.0,5.5587,5.568,5.5587,5.5587,394400.0
2010-12-27 13:20:00,5.98,5.99,5.98,5.99,593600.0,5.5587,5.568,5.5587,5.568,593600.0
2010-12-27 13:25:00,5.99,6.0,5.99,5.99,1116800.0,5.568,5.5773,5.568,5.568,1116800.0
2010-12-27 13:30:00,5.99,5.99,5.99,5.99,68800.0,5.568,5.568,5.568,5.568,68800.0
2010-12-27 13:35:00,5.99,5.99,5.99,5.99,434400.0,5.568,5.568,5.568,5.568,434400.0
2010-12-27 13:40:00,5.99,5.99,5.99,5.99,49600.0,5.568,5.568,5.568,5.568,49600.0
2010-12-27 13:45:00,5.99,5.99,5.99,5.99,60000.0,5.568,5.568,5.568,5.568,60000.0
2010-12-27 13:50:00,5.99,5.99,5.99,5.99,71200.0,5.568,5.568,5.568,5.568,71200.0
2010-12-27 13:55:00,5.99,6.0,5.99,6.0,337600.0,5.568,5.5773,5.568,5.5773,337600.0
2010-12-27 14:00:00,6.0,6.0,5.99,5.99,133600.0,5.5773,5.5773,5.568,5.568,133600.0
2010-12-27 14:05:00,5.99,5.99,5.99,5.99,140800.0,5.568,5.568,5.568,5.568,140800.0
2010-12-27 14:10:00,5.99,5.99,5.99,5.99,184000.0,5.568,5.568,5.568,5.568,184000.0
2010-12-27 14:15:00,5.99,5.99,5.99,5.99,56000.0,5.568,5.568,5.568,5.568,56000.0
2010-12-27 14:20:00,5.99,5.99,5.99,5.99,52000.0,5.568,5.568,5.568,5.568,52000.0
2010-12-27 14:25:00,5.99,5.99,5.99,5.99,69600.0,5.568,5.568,5.568,5.568,69600.0
2010-12-27 14:30:00,5.99,5.99,5.99,5.99,162400.0,5.568,5.568,5.568,5.568,162400.0
2010-12-27 14:35:00,5.99,5.99,5.99,5.99,118400.0,5.568,5.568,5.568,5.568,118400.0
2010-12-27 14:40:00,5.99,6.0,5.99,6.0,461600.0,5.568,5.5773,5.568,5.5773,461600.0
2010-12-27 14:45:00,6.0,6.0,6.0,6.0,194400.0,5.5773,5.5773,5.5773,5.5773,194400.0
2010-12-27 14:50:00,6.0,6.0,6.0,6.0,1504800.0,5.5773,5.5773,5.5773,5.5773,1504800.0
2010-12-27 14:55:00,6.0,6.0,5.99,5.99,473600.0,5.5773,5.5773,5.568,5.568,473600.0
2010-12-27 15:00:00,5.99,6.0,5.99,6.0,424800.0,5.568,5.5773,5.568,5.5773,424800.0
2010-12-27 15:05:00,6.0,6.0,6.0,6.0,220000.0,5.5773,5.5773,5.5773,5.5773,220000.0
2010-12-27 15:10:00,6.0,6.0,6.0,6.0,56800.0,5.5773,5.5773,5.5773,5.5773,56800.0
2010-12-27 15:15:00,6.0,6.0,6.0,6.0,196000.0,5.5773,5.5773,5.5773,5.5773,196000.0
2010-12-27 15:20:00,6.0,6.0,6.0,6.0,326400.0,5.5773,5.5773,5.5773,5.5773,326400.0
2010-12-27 15:25:00,6.0,6.0,6.0,6.0,710400.0,5.5773,5.5773,5.5773,5.5773,710400.0
2010-12-27 15:30:00,6.0,6.0,6.0,6.0,198400.0,5.5773,5.5773,5.5773,5.5773,198400.0
2010-12-27 15:35:00,6.0,6.0,5.99,5.99,443200.0,5.5773,5.5773,5.568,5.568,443200.0
2010-12-27 15:40:00,6.0,6.0,5.99,6.0,424000.0,5.5773,5.5773,5.568,5.5773,424000.0
2010-12-27 15:45:00,6.0,6.0,6.0,6.0,587200.0,5.5773,5.5773,5.5773,5.5773,587200.0
2010-12-27 15:50:00,6.0,6.0,6.0,6.0,589600.0,5.5773,5.5773,5.5773,5.5773,589600.0
2010-12-27 15:55:00,6.0,6.0,5.99,5.99,1346400.0,5.5773,5.5773,5.568,5.568,1346400.0
2010-12-28 09:30:00,6.01,6.02,6.01,6.01,1172000.0,5.5866,5.5959,5.5866,5.5866,1172000.0
2010-12-28 09:35:00,6.01,6.01,5.99,5.99,1064800.0,5.5866,5.5866,5.568,5.568,1064800.0
2010-12-28 09:40:00,5.99,6.0,5.99,5.99,1432800.0,5.568,5.5773,5.568,5.568,1432800.0
2010-12-28 09:45:00,5.99,6.0,5.99,6.0,711200.0,5.568,5.5773,5.568,5.5773,711200.0
2010-12-28 09:50:00,6.0,6.0,5.99,5.99,504000.0,5.5773,5.5773,5.568,5.568,504000.0
2010-12-28 09:55:00,5.99,6.0,5.98,5.98,468000.0,5.568,5.5773,5.5587,5.5587,468000.0
2010-12-28 10:00:00,6.0,6.0,5.97,5.99,1406400.0,5.5773,5.5773,5.5494,5.568,1406400.0
2010-12-28 10:05:00,5.99,5.99,5.98,5.98,1296800.0,5.568,5.568,5.5587,5.5587,1296800.0
2010-12-28 10:10:00,5.98,5.98,5.98,5.98,590400.0,5.5587,5.5587,5.5587,5.5587,590400.0
2010-12-28 10:15:00,5.98,5.99,5.98,5.99,475200.0,5.5587,5.568,5.5587,5.568,475200.0
2010-12-28 10:20:00,5.98,5.99,5.98,5.98,365600.0,5.5587,5.568,5.5587,5.5587,365600.0
2010-12-28 10:25:00,5.98,5.99,5.98,5.99,310400.0,5.5587,5.568,5.5587,5.568,310400.0
2010-12-28 10:30:00,5.99,5.99,5.98,5.98,152000.0,5.568,5.568,5.5587,5.5587,152000.0
2010-12-28 10:35:00,5.98,5.99,5.98,5.99,539200.0,5.5587,5.568,5.5587,5.568,539200.0
2010-12-28 10:40:00,5.99,5.99,5.99,5.99,251200.0,5.568,5.568,5.568,5.568,251200.0
2010-12-28 10:45:00,5.99,5.99,5.98,5.98,219200.0,5.568,5.568,5.5587,5.5587,219200.0
2010-12-28 10:50:00,5.98,5.99,5.98,5.98,256000.0,5.5587,5.568,5.5587,5.5587,256000.0
2010-12-28 10:55:00,5.98,5.99,5.98,5.98,105600.0,5.5587,5.568,5.5587,5.5587,105600.0
2010-12-28 11:00:00,5.98,5.99,5.98,5.99,209600.0,5.5587,5.568,5.5587,5.568,209600.0
2010-12-28 11:05:00,5.98,5.99,5.98,5.99,235200.0,5.5587,5.568,5.5587,5.568,235200.0
2010-12-28 11:10:00,5.99,5.99,5.98,5.99,180800.0,5.568,5.568,5.5587,5.568,180800.0
2010-12-28 11:15:00,5.98,5.99,5.98,5.99,97600.0,5.5587,5.568,5.5587,5.568,97600.0
2010-12-28 11:20:00,5.99,5.99,5.99,5.99,115200.0,5.568,5.568,5.568,5.568,115200.0
2010-12-28 11:25:00,5.99,5.99,5.99,5.99,278400.0,5.568,5.568,5.568,5.568,278400.0
2010-12-28 11:30:00,5.99,5.99,5.98,5.98,198400.0,5.568,5.568,5.5587,5.5587,198400.0
2010-12-28 11:35:00,5.99,5.99,5.99,5.99,137600.0,5.568,5.568,5.568,5.568,137600.0
2010-12-28 11:40:00,5.99,5.99,5.98,5.98,86400.0,5.568,5.568,5.5587,5.5587,86400.0
2010-12-28 11:45:00,5.98,5.99,5.98,5.98,98400.0,5.5587,5.568,5.5587,5.5587,98400.0
2010-12-28 11:50:00,5.98,5.99,5.98,5.99,23200.0,5.5587,5.568,5.5587,5.568,23200.0
2010-12-28 11:55:00,5.99,5.99,5.98,5.98,138400.0,5.568,5.568,5.5587,5.5587,138400.0
2010-12-28 12:00:00,5.98,5.99,5.98,5.98,163200.0,5.5587,5.568,5.5587,5.5587,163200.0
2010-12-28 12:05:00,5.99,5.99,5.98,5.98,96800.0,5.568,5.568,5.5587,5.5587,96800.0
2010-12-28 12:10:00,5.98,5.99,5.98,5.99,225600.0,5.5587,5.568,5.5587,5.568,225600.0
2010-12-28 12:15:00,5.99,5.99,5.98,5.99,267200.0,5.568,5.568,5.5587,5.568,267200.0
2010-12-28 12:20:00,5.99,5.99,5.99,5.99,124800.0,5.568,5.568,5.568,5.568,124800.0
2010-12-28 12:25:00,5.99,5.99,5.99,5.99,11200.0,5.568,5.568,5.568,5.568,11200.0
2010-12-28 12:30:00,5.99,5.99,5.99,5.99,248000.0,5.568,5.568,5.568,5.568,248000.0
2010-12-28 12:35:00,5.99,5.99,5.99,5.99,182400.0,5.568,5.568,5.568,5.568,182400.0
2010-12-28 12:40:00,5.99,5.99,5.99,5.99,96000.0,5.568,5.568,5.568,5.568,96000.0
2010-12-28 12:45:00,5.99,5.99,5.99,5.99,109600.0,5.568,5.568,5.568,5.568,109600.0
2010-12-28 12:50:00,5.99,5.99,5.99,5.99,208000.0,5.568,5.568,5.568,5.568,208000.0
2010-12-28 12:55:00,5.99,5.99,5.99,5.99,155200.0,5.568,5.568,5.568,5.568,155200.0
2010-12-28 13:00:00,5.99,6.0,5.99,5.99,385600.0,5.568,5.5773,5.568,5.568,385600.0
2010-12-28 13:05:00,5.99,5.99,5.99,5.99,55200.0,5.568,5.568,5.568,5.568,55200.0
2010-12-28 13:10:00,6.0,6.0,5.99,6.0,332000.0,5.5773,5.5773,5.568,5.5773,332000.0
2010-12-28 13:15:00,6.0,6.0,5.99,6.0,119200.0,5.5773,5.5773,5.568,5.5773,119200.0
2010-12-28 13:20:00,6.0,6.0,5.99,6.0,272800.0,5.5773,5.5773,5.568,5.5773,272800.0
2010-12-28 13:25:00,6.0,6.0,5.99,5.99,83200.0,5.5773,5.5773,5.568,5.568,83200.0
2010-12-28 13:30:00,6.0,6.0,6.0,6.0,97600.0,5.5773,5.5773,5.5773,5.5773,97600.0
2010-12-28 13:35:00,6.0,6.0,6.0,6.0,304000.0,5.5773,5.5773,5.5773,5.5773,304000.0
2010-12-28 13:40:00,6.0,6.0,6.0,6.0,216800.0,5.5773,5.5773,5.5773,5.5773,216800.0
2010-12-28 13:45:00,6.0,6.0,6.0,6.0,48000.0,5.5773,5.5773,5.5773,5.5773,48000.0
2010-12-28 13:50:00,6.0,6.0,6.0,6.0,153600.0,5.5773,5.5773,5.5773,5.5773,153600.0
2010-12-28 13:55:00,6.0,6.0,6.0,6.0,100000.0,5.5773,5.5773,5.5773,5.5773,100000.0
2010-12-28 14:00:00,6.0,6.0,6.0,6.0,76000.0,5.5773,5.5773,5.5773,5.5773,76000.0
2010-12-28 14:05:00,6.0,6.0,6.0,6.0,93600.0,5.5773,5.5773,5.5773,5.5773,93600.0
2010-12-28 14:10:00,6.0,6.0,6.0,6.0,178400.0,5.5773,5.5773,5.5773,5.5773,178400.0
2010-12-28 14:15:00,6.0,6.0,6.0,6.0,168800.0,5.5773,5.5773,5.5773,5.5773,168800.0
2010-12-28 14:20:00,6.0,6.01,6.0,6.0,120800.0,5.5773,5.5866,5.5773,5.5773,120800.0
2010-12-28 14:25:00,6.01,6.01,6.0,6.0,216800.0,5.5866,5.5866,5.5773,5.5773,216800.0
2010-12-28 14:30:00,6.0,6.0,6.0,6.0,164000.0,5.5773,5.5773,5.5773,5.5773,164000.0
2010-12-28 14:35:00,6.0,6.0,6.0,6.0,85600.0,5.5773,5.5773,5.5773,5.5773,85600.0
2010-12-28 14:40:00,6.0,6.0,6.0,6.0,96000.0,5.5773,5.5773,5.5773,5.5773,96000.0
2010-12-28 14:45:00,6.0,6.0,6.0,6.0,20000.0,5.5773,5.5773,5.5773,5.5773,20000.0
2010-12-28 14:50:00,6.0,6.01,6.0,6.01,253600.0,5.5773,5.5866,5.5773,5.5866,253600.0
2010-12-28 14:55:00,6.01,6.01,6.01,6.01,420000.0,5.5866,5.5866,5.5866,5.5866,420000.0
2010-12-28 15:00:00,6.01,6.01,6.01,6.01,180800.0,5.5866,5.5866,5.5866,5.5866,180800.0
2010-12-28 15:05:00,6.01,6.01,6.01,6.01,111200.0,5.5866,5.5866,5.5866,5.5866,111200.0
2010-12-28 15:10:00,6.01,6.01,6.01,6.01,295200.0,5.5866,5.5866,5.5866,5.5866,295200.0
2010-12-28 15:15:00,6.01,6.01,6.01,6.01,141600.0,5.5866,5.5866,5.5866,5.5866,141600.0
2010-12-28 15:20:00,6.01,6.01,6.01,6.01,216000.0,5.5866,5.5866,5.5866,5.5866,216000.0
2010-12-28 15:25:00,6.01,6.01,6.01,6.01,372000.0,5.5866,5.5866,5.5866,5.5866,372000.0
2010-12-28 15:30:00,6.01,6.01,6.01,6.01,1436000.0,5.5866,5.5866,5.5866,5.5866,1436000.0
2010-12-28 15:35:00,6.01,6.01,6.01,6.01,156800.0,5.5866,5.5866,5.5866,5.5866,156800.0
2010-12-28 15:40:00,6.01,6.01,6.01,6.01,181600.0,5.5866,5.5866,5.5866,5.5866,181600.0
2010-12-28 15:45:00,6.01,6.01,6.01,6.01,275200.0,5.5866,5.5866,5.5866,5.5866,275200.0
2010-12-28 15:50:00,6.01,6.01,6.01,6.01,356000.0,5.5866,5.5866,5.5866,5.5866,356000.0
2010-12-28 15:55:00,6.01,6.01,6.0,6.0,717600.0,5.5866,5.5866,5.5773,5.5773,717600.0
2010-12-29 09:30:00,6.02,6.03,6.02,6.03,1328800.0,5.5959,5.6052,5.5959,5.6052,1328800.0
2010-12-29 09:35:00,6.03,6.03,6.02,6.02,1397600.0,5.6052,5.6052,5.5959,5.5959,1397600.0
2010-12-29 09:40:00,6.02,6.02,6.01,6.02,572800.0,5.5959,5.5959,5.5866,5.5959,572800.0
2010-12-29 09:45:00,6.02,6.02,6.02,6.02,364000.0,5.5959,5.5959,5.5959,5.5959,364000.0
2010-12-29 09:50:00,6.02,6.02,6.02,6.02,433600.0,5.5959,5.5959,5.5959,5.5959,433600.0
2010-12-29 09:55:00,6.02,6.03,6.02,6.02,400000.0,5.5959,5.6052,5.5959,5.5959,400000.0
2010-12-29 10:00:00,6.02,6.03,6.02,6.03,416000.0,5.5959,5.6052,5.5959,5.6052,416000.0
2010-12-29 10:05:00,6.03,6.03,6.02,6.03,527200.0,5.6052,5.6052,5.5959,5.6052,527200.0
2010-12-29 10:10:00,6.03,6.03,6.03,6.03,323200.0,5.6052,5.6052,5.6052,5.6052,323200.0
2010-12-29 10:15:00,6.03,6.03,6.03,6.03,621600.0,5.6052,5.6052,5.6052,5.6052,621600.0
2010-12-29 10:20:00,6.03,6.03,6.03,6.03,256800.0,5.6052,5.6052,5.6052,5.6052,256800.0
2010-12-29 10:25:00,6.03,6.03,6.03,6.03,504800.0,5.6052,5.6052,5.6052,5.6052,504800.0
2010-12-29 10:30:00,6.03,6.03,6.03,6.03,44800.0,5.6052,5.6052,5.6052,5.6052,44800.0
2010-12-29 10:35:00,6.03,6.03,6.03,6.03,360000.0,5.6052,5.6052,5.6052,5.6052,360000.0
2010-12-29 10:40:00,6.03,6.03,6.03,6.03,417600.0,5.6052,5.6052,5.6052,5.6052,417600.0
2010-12-29 10:45:00,6.03,6.03,6.03,6.03,247200.0,5.6052,5.6052,5.6052,5.6052,247200.0
2010-12-29 10:50:00,6.03,6.03,6.03,6.03,441600.0,5.6052,5.6052,5.6052,5.6052,441600.0
2010-12-29 10:55:00,6.03,6.03,6.02,6.02,560000.0,5.6052,5.6052,5.5959,5.5959,560000.0
2010-12-29 11:00:00,6.03,6.03,6.02,6.03,182400.0,5.6052,5.6052,5.5959,5.6052,182400.0
2010-12-29 11:05:00,6.03,6.03,6.03,6.03,94400.0,5.6052,5.6052,5.6052,5.6052,94400.0
2010-12-29 11:10:00,6.03,6.03,6.02,6.02,303200.0,5.6052,5.6052,5.5959,5.5959,303200.0
2010-12-29 11:15:00,6.02,6.02,6.02,6.02,490400.0,5.5959,5.5959,5.5959,5.5959,490400.0
2010-12-29 11:20:00,6.02,6.03,6.02,6.02,208000.0,5.5959,5.6052,5.5959,5.5959,208000.0
2010-12-29 11:25:00,6.03,6.03,6.03,6.03,148000.0,5.6052,5.6052,5.6052,5.6052,148000.0
2010-12-29 11:30:00,6.03,6.03,6.02,6.03,374400.0,5.6052,5.6052,5.5959,5.6052,374400.0
2010-12-29 11:35:00,6.03,6.03,6.03,6.03,200800.0,5.6052,5.6052,5.6052,5.6052,200800.0
2010-12-29 11:40:00,6.03,6.03,6.02,6.02,296800.0,5.6052,5.6052,5.5959,5.5959,296800.0
2010-12-29 11:45:00,6.02,6.03,6.02,6.02,79200.0,5.5959,5.6052,5.5959,5.5959,79200.0
2010-12-29 11:50:00,6.02,6.03,6.02,6.03,134400.0,5.5959,5.6052,5.5959,5.6052,134400.0
2010-12-29 11:55:00,6.02,6.03,6.02,6.02,168800.0,5.5959,5.6052,5.5959,5.5959,168800.0
2010-12-29 12:00:00,6.03,6.03,6.03,6.03,381600.0,5.6052,5.6052,5.6052,5.6052,381600.0
2010-12-29 12:05:00,6.03,6.03,6.03,6.03,132000.0,5.6052,5.6052,5.6052,5.6052,132000.0
2010-12-29 12:10:00,6.03,6.03,6.03,6.03,360000.0,5.6052,5.6052,5.6052,5.6052,360000.0
2010-12-29 12:15:00,6.03,6.03,6.03,6.03,49600.0,5.6052,5.6052,5.6052,5.6052,49600.0
2010-12-29 12:20:00,6.03,6.03,6.03,6.03,231200.0,5.6052,5.6052,5.6052,5.6052,231200.0
2010-12-29 12:25:00,6.03,6.03,6.03,6.03,2400.0,5.6052,5.6052,5.6052,5.6052,2400.0
2010-12-29 12:30:00,6.03,6.03,6.03,6.03,322400.0,5.6052,5.6052,5.6052,5.6052,322400.0
2010-12-29 12:35:00,6.03,6.03,6.03,6.03,190400.0,5.6052,5.6052,5.6052,5.6052,190400.0
2010-12-29 12:40:00,6.03,6.04,6.03,6.03,116000.0,5.6052,5.6145,5.6052,5.6052,116000.0
2010-12-29 12:45:00,6.03,6.04,6.03,6.03,176800.0,5.6052,5.6145,5.6052,5.6052,176800.0
2010-12-29 12:50:00,6.03,6.04,6.03,6.03,139200.0,5.6052,5.6145,5.6052,5.6052,139200.0
2010-12-29 12:55:00,6.03,6.04,6.03,6.03,204000.0,5.6052,5.6145,5.6052,5.6052,204000.0
2010-12-29 13:00:00,6.03,6.04,6.03,6.04,776000.0,5.6052,5.6145,5.6052,5.6145,776000.0
2010-12-29 13:05:00,6.04,6.04,6.04,6.04,520800.0,5.6145,5.6145,5.6145,5.6145,520800.0
2010-12-29 13:10:00,6.04,6.04,6.04,6.04,117600.0,5.6145,5.6145,5.6145,5.6145,117600.0
2010-12-29 13:15:00,6.04,6.04,6.04,6.04,274400.0,5.6145,5.6145,5.6145,5.6145,274400.0
2010-12-29 13:20:00,6.04,6.04,6.04,6.04,44000.0,5.6145,5.6145,5.6145,5.6145,44000.0
2010-12-29 13:25:00,6.04,6.04,6.04,6.04,290400.0,5.6145,5.6145,5.6145,5.6145,290400.0
2010-12-29 13:30:00,6.04,6.04,6.04,6.04,9600.0,5.6145,5.6145,5.6145,5.6145,9600.0
2010-12-29 13:35:00,6.04,6.04,6.04,6.04,48800.0,5.6145,5.6145,5.6145,5.6145,48800.0
2010-12-29 13:40:00,6.04,6.04,6.04,6.04,140800.0,5.6145,5.6145,5.6145,5.6145,140800.0
2010-12-29 13:45:00,6.04,6.04,6.04,6.04,125600.0,5.6145,5.6145,5.6145,5.6145,125600.0
2010-12-29 13:50:00,6.04,6.04,6.04,6.04,78400.0,5.6145,5.6145,5.6145,5.6145,78400.0
2010-12-29 13:55:00,6.04,6.04,6.04,6.04,130400.0,5.6145,5.6145,5.6145,5.6145,130400.0
2010-12-29 14:00:00,6.04,6.04,6.04,6.04,113600.0,5.6145,5.6145,5.6145,5.6145,113600.0
2010-12-29 14:05:00,6.04,6.04,6.04,6.04,24800.0,5.6145,5.6145,5.6145,5.6145,24800.0
2010-12-29 14:10:00,6.04,6.04,6.04,6.04,216000.0,5.6145,5.6145,5.6145,5.6145,216000.0
2010-12-29 14:15:00,6.04,6.04,6.04,6.04,76800.0,5.6145,5.6145,5.6145,5.6145,76800.0
2010-12-29 14:20:00,6.04,6.04,6.03,6.04,429600.0,5.6145,5.6145,5.6052,5.6145,429600.0
2010-12-29 14:25:00,6.04,6.04,6.04,6.04,37600.0,5.6145,5.6145,5.6145,5.6145,37600.0
2010-12-29 14:30:00,6.04,6.04,6.04,6.04,146400.0,5.6145,5.6145,5.6145,5.6145,146400.0
2010-12-29 14:35:00,6.04,6.04,6.04,6.04,60000.0,5.6145,5.6145,5.6145,5.6145,60000.0
2010-12-29 14:40:00,6.04,6.04,6.03,6.04,83200.0,5.6145,5.6145,5.6052,5.6145,83200.0
2010-12-29 14:45:00,6.04,6.04,6.03,6.04,84000.0,5.6145,5.6145,5.6052,5.6145,84000.0
2010-12-29 14:50:00,6.04,6.04,6.03,6.03,107200.0,5.6145,5.6145,5.6052,5.6052,107200.0
2010-12-29 14:55:00,6.03,6.04,6.03,6.04,131200.0,5.6052,5.6145,5.6052,5.6145,131200.0
2010-12-29 15:00:00,6.04,6.04,6.03,6.04,804800.0,5.6145,5.6145,5.6052,5.6145,804800.0
2010-12-29 15:05:00,6.04,6.04,6.04,6.04,453600.0,5.6145,5.6145,5.6145,5.6145,453600.0
2010-12-29 15:10:00,6.04,6.04,6.04,6.04,61600.0,5.6145,5.6145,5.6145,5.6145,61600.0
2010-12-29 15:15:00,6.04,6.04,6.04,6.04,158400.0,5.6145,5.6145,5.6145,5.6145,158400.0
2010-12-29 15:20:00,6.04,6.04,6.04,6.04,72000.0,5.6145,5.6145,5.6145,5.6145,72000.0
2010-12-29 15:25:00,6.04,6.04,6.04,6.04,244800.0,5.6145,5.6145,5.6145,5.6145,244800.0
2010-12-29 15:30:00,6.04,6.04,6.04,6.04,172800.0,5.6145,5.6145,5.6145,5.6145,172800.0
2010-12-29 15:35:00,6.04,6.04,6.04,6.04,150400.0,5.6145,5.6145,5.6145,5.6145,150400.0
2010-12-29 15:40:00,6.04,6.04,6.03,6.03,270400.0,5.6145,5.6145,5.6052,5.6052,270400.0
2010-12-29 15:45:00,6.03,6.03,6.03,6.03,1063200.0,5.6052,5.6052,5.6052,5.6052,1063200.0
2010-12-29 15:50:00,6.03,6.03,6.03,6.03,637600.0,5.6052,5.6052,5.6052,5.6052,637600.0
2010-12-29 15:55:00,6.03,6.03,6.01,6.02,1785600.0,5.6052,5.6052,5.5866,5.5959,1785600.0
2010-12-30 09:30:00,6.0,6.01,6.0,6.01,1116000.0,5.5773,5.5866,5.5773,5.5866,1116000.0
2010-12-30 09:35:00,6.01,6.01,6.01,6.01,829600.0,5.5866,5.5866,5.5866,5.5866,829600.0
2010-12-30 09:40:00,6.01,6.03,6.01,6.03,1590400.0,5.5866,5.6052,5.5866,5.6052,1590400.0
2010-12-30 09:45:00,6.03,6.03,6.02,6.02,2244000.0,5.6052,5.6052,5.5959,5.5959,2244000.0
2010-12-30 09:50:00,6.02,6.02,6.02,6.02,557600.0,5.5959,5.5959,5.5959,5.5959,557600.0
2010-12-30 09:55:00,6.02,6.02,6.0,6.01,1205600.0,5.5959,5.5959,5.5773,5.5866,1205600.0
2010-12-30 10:00:00,6.01,6.02,6.0,6.0,1310400.0,5.5866,5.5959,5.5773,5.5773,1310400.0
2010-12-30 10:05:00,6.0,6.01,6.0,6.0,321600.0,5.5773,5.5866,5.5773,5.5773,321600.0
2010-12-30 10:10:00,6.0,6.0,5.99,5.99,1867200.0,5.5773,5.5773,5.568,5.568,1867200.0
2010-12-30 10:15:00,5.99,6.0,5.99,5.99,650400.0,5.568,5.5773,5.568,5.568,650400.0
2010-12-30 10:20:00,5.99,5.99,5.99,5.99,389600.0,5.568,5.568,5.568,5.568,389600.0
2010-12-30 10:25:00,5.99,6.0,5.99,6.0,336000.0,5.568,5.5773,5.568,5.5773,336000.0
2010-12-30 10:30:00,6.0,6.0,6.0,6.0,898400.0,5.5773,5.5773,5.5773,5.5773,898400.0
2010-12-30 10:35:00,6.0,6.01,6.0,6.0,264000.0,5.5773,5.5866,5.5773,5.5773,264000.0
2010-12-30 10:40:00,6.0,6.01,6.0,6.0,449600.0,5.5773,5.5866,5.5773,5.5773,449600.0
2010-12-30 10:45:00,6.0,6.01,6.0,6.0,439200.0,5.5773,5.5866,5.5773,5.5773,439200.0
2010-12-30 10:50:00,6.0,6.0,6.0,6.0,212800.0,5.5773,5.5773,5.5773,5.5773,212800.0
2010-12-30 10:55:00,6.0,6.0,6.0,6.0,141600.0,5.5773,5.5773,5.5773,5.5773,141600.0
2010-12-30 11:00:00,6.0,6.0,6.0,6.0,144800.0,5.5773,5.5773,5.5773,5.5773,144800.0
2010-12-30 11:05:00,6.0,6.0,6.0,6.0,172800.0,5.5773,5.5773,5.5773,5.5773,172800.0
2010-12-30 11:10:00,6.0,6.0,5.99,6.0,569600.0,5.5773,5.5773,5.568,5.5773,569600.0
2010-12-30 11:15:00,6.0,6.0,5.99,5.99,174400.0,5.5773,5.5773,5.568,5.568,174400.0
2010-12-30 11:20:00,5.99,6.0,5.99,5.99,239200.0,5.568,5.5773,5.568,5.568,239200.0
2010-12-30 11:25:00,5.99,6.0,5.99,5.99,230400.0,5.568,5.5773,5.568,5.568,230400.0
2010-12-30 11:30:00,5.99,6.0,5.99,5.99,144000.0,5.568,5.5773,5.568,5.568,144000.0
2010-12-30 11:35:00,5.99,5.99,5.99,5.99,308000.0,5.568,5.568,5.568,5.568,308000.0
2010-12-30 11:40:00,5.99,5.99,5.99,5.99,1116800.0,5.568,5.568,5.568,5.568,1116800.0
2010-12-30 11:45:00,5.99,5.99,5.99,5.99,260000.0,5.568,5.568,5.568,5.568,260000.0
2010-12-30 11:50:00,5.99,5.99,5.98,5.98,700000.0,5.568,5.568,5.5587,5.5587,700000.0
2010-12-30 11:55:00,5.98,5.99,5.98,5.98,332800.0,5.5587,5.568,5.5587,5.5587,332800.0
2010-12-30 12:00:00,5.98,5.99,5.98,5.99,724800.0,5.5587,5.568,5.5587,5.568,724800.0
2010-12-30 12:05:00,5.99,5.99,5.99,5.99,182400.0,5.568,5.568,5.568,5.568,182400.0
2010-12-30 12:10:00,5.99,5.99,5.98,5.98,112000.0,5.568,5.568,5.5587,5.5587,112000.0
2010-12-30 12:15:00,5.99,5.99,5.99,5.99,189600.0,5.568,5.568,5.568,5.568,189600.0
2010-12-30 12:20:00,5.99,5.99,5.99,5.99,280000.0,5.568,5.568,5.568,5.568,280000.0
2010-12-30 12:25:00,5.99,5.99,5.99,5.99,91200.0,5.568,5.568,5.568,5.568,91200.0
2010-12-30 12:30:00,5.99,5.99,5.99,5.99,161600.0,5.568,5.568,5.568,5.568,161600.0
2010-12-30 12:35:00,5.99,5.99,5.99,5.99,264800.0,5.568,5.568,5.568,5.568,264800.0
2010-12-30 12:40:00,5.99,5.99,5.99,5.99,23200.0,5.568,5.568,5.568,5.568,23200.0
2010-12-30 12:45:00,5.99,5.99,5.99,5.99,88800.0,5.568,5.568,5.568,5.568,88800.0
2010-12-30 12:50:00,5.99,5.99,5.99,5.99,115200.0,5.568,5.568,5.568,5.568,115200.0
2010-12-30 12:55:00,5.99,5.99,5.99,5.99,46400.0,5.568,5.568,5.568,5.568,46400.0
2010-12-30 13:00:00,5.99,5.99,5.99,5.99,169600.0,5.568,5.568,5.568,5.568,169600.0
2010-12-30 13:05:00,5.99,5.99,5.99,5.99,51200.0,5.568,5.568,5.568,5.568,51200.0
2010-12-30 13:10:00,5.99,5.99,5.98,5.99,136000.0,5.568,5.568,5.5587,5.568,136000.0
2010-12-30 13:15:00,5.99,5.99,5.99,5.99,299200.0,5.568,5.568,5.568,5.568,299200.0
2010-12-30 13:20:00,5.99,5.99,5.99,5.99,57600.0,5.568,5.568,5.568,5.568,57600.0
2010-12-30 13:25:00,5.99,5.99,5.99,5.99,183200.0,5.568,5.568,5.568,5.568,183200.0
2010-12-30 13:30:00,5.99,5.99,5.99,5.99,96800.0,5.568,5.568,5.568,5.568,96800.0
2010-12-30 13:35:00,5.99,5.99,5.99,5.99,167200.0,5.568,5.568,5.568,5.568,167200.0
2010-12-30 13:40:00,5.99,5.99,5.99,5.99,204800.0,5.568,5.568,5.568,5.568,204800.0
2010-12-30 13:45:00,5.99,5.99,5.99,5.99,141600.0,5.568,5.568,5.568,5.568,141600.0
2010-12-30 13:50:00,5.99,5.99,5.99,5.99,199200.0,5.568,5.568,5.568,5.568,199200.0
2010-12-30 13:55:00,5.99,6.0,5.99,6.0,316000.0,5.568,5.5773,5.568,5.5773,316000.0
2010-12-30 14:00:00,6.0,6.0,5.99,5.99,232000.0,5.5773,5.5773,5.568,5.568,232000.0
2010-12-30 14:05:00,5.99,6.0,5.99,6.0,74400.0,5.568,5.5773,5.568,5.5773,74400.0
2010-12-30 14:10:00,6.0,6.0,6.0,6.0,262400.0,5.5773,5.5773,5.5773,5.5773,262400.0
2010-12-30 14:15:00,6.0,6.0,6.0,6.0,140800.0,5.5773,5.5773,5.5773,5.5773,140800.0
2010-12-30 14:20:00,6.0,6.0,6.0,6.0,251200.0,5.5773,5.5773,5.5773,5.5773,251200.0
2010-12-30 14:25:00,6.0,6.0,6.0,6.0,820800.0,5.5773,5.5773,5.5773,5.5773,820800.0
2010-12-30 14:30:00,6.0,6.01,6.0,6.0,624800.0,5.5773,5.5866,5.5773,5.5773,624800.0
2010-12-30 14:35:00,6.0,6.01,6.0,6.0,239200.0,5.5773,5.5866,5.5773,5.5773,239200.0
2010-12-30 14:40:00,6.0,6.0,6.0,6.0,107200.0,5.5773,5.5773,5.5773,5.5773,107200.0
2010-12-30 14:45:00,6.0,6.0,6.0,6.0,99200.0,5.5773,5.5773,5.5773,5.5773,99200.0
2010-12-30 14:50:00,6.0,6.0,6.0,6.0,962400.0,5.5773,5.5773,5.5773,5.5773,962400.0
2010-12-30 14:55:00,6.0,6.0,6.0,6.0,176000.0,5.5773,5.5773,5.5773,5.5773,176000.0
2010-12-30 15:00:00,6.0,6.0,6.0,6.0,226400.0,5.5773,5.5773,5.5773,5.5773,226400.0
2010-12-30 15:05:00,6.0,6.0,6.0,6.0,95200.0,5.5773,5.5773,5.5773,5.5773,95200.0
2010-12-30 15:10:00,6.0,6.0,6.0,6.0,30400.0,5.5773,5.5773,5.5773,5.5773,30400.0
2010-12-30 15:15:00,6.0,6.0,6.0,6.0,164800.0,5.5773,5.5773,5.5773,5.5773,164800.0
2010-12-30 15:20:00,6.0,6.0,6.0,6.0,99200.0,5.5773,5.5773,5.5773,5.5773,99200.0
2010-12-30 15:25:00,6.0,6.02,6.0,6.01,1812800.0,5.5773,5.5959,5.5773,5.5866,1812800.0
2010-12-30 15:30:00,6.02,6.02,6.01,6.01,806400.0,5.5959,5.5959,5.5866,5.5866,806400.0
2010-12-30 15:35:00,6.01,6.02,6.01,6.01,654400.0,5.5866,5.5959,5.5866,5.5866,654400.0
2010-12-30 15:40:00,6.01,6.01,6.01,6.01,632800.0,5.5866,5.5866,5.5866,5.5866,632800.0
2010-12-30 15:45:00,6.01,6.01,6.0,6.0,1384800.0,5.5866,5.5866,5.5773,5.5773,1384800.0
2010-12-30 15:50:00,6.0,6.0,5.99,6.0,1179200.0,5.5773,5.5773,5.568,5.5773,1179200.0
2010-12-30 15:55:00,6.0,6.0,6.0,6.0,4985600.0,5.5773,5.5773,5.5773,5.5773,4985600.0
2010-12-31 09:30:00,5.97,5.98,5.97,5.98,1310400.0,5.5494,5.5587,5.5494,5.5587,1310400.0
2010-12-31 09:35:00,5.98,5.99,5.98,5.98,812800.0,5.5587,5.568,5.5587,5.5587,812800.0
2010-12-31 09:40:00,5.98,5.98,5.97,5.97,1271200.0,5.5587,5.5587,5.5494,5.5494,1271200.0
2010-12-31 09:45:00,5.97,5.97,5.96,5.97,1264800.0,5.5494,5.5494,5.5401,5.5494,1264800.0
2010-12-31 09:50:00,5.97,5.97,5.97,5.97,709600.0,5.5494,5.5494,5.5494,5.5494,709600.0
2010-12-31 09:55:00,5.97,5.97,5.97,5.97,185600.0,5.5494,5.5494,5.5494,5.5494,185600.0
2010-12-31 10:00:00,5.97,5.97,5.97,5.97,491200.0,5.5494,5.5494,5.5494,5.5494,491200.0
2010-12-31 10:05:00,5.97,5.97,5.96,5.97,602400.0,5.5494,5.5494,5.5401,5.5494,602400.0
2010-12-31 10:10:00,5.97,5.97,5.97,5.97,495200.0,5.5494,5.5494,5.5494,5.5494,495200.0
2010-12-31 10:15:00,5.97,5.97,5.97,5.97,749600.0,5.5494,5.5494,5.5494,5.5494,749600.0
2010-12-31 10:20:00,5.97,5.98,5.97,5.98,169600.0,5.5494,5.5587,5.5494,5.5587,169600.0
2010-12-31 10:25:00,5.98,5.98,5.97,5.98,544000.0,5.5587,5.5587,5.5494,5.5587,544000.0
2010-12-31 10:30:00,5.98,5.98,5.98,5.98,731200.0,5.5587,5.5587,5.5587,5.5587,731200.0
2010-12-31 10:35:00,5.98,5.98,5.98,5.98,188800.0,5.5587,5.5587,5.5587,5.5587,188800.0
2010-12-31 10:40:00,5.98,5.99,5.98,5.99,328800.0,5.5587,5.568,5.5587,5.568,328800.0
2010-12-31 10:45:00,5.99,5.99,5.99,5.99,116000.0,5.568,5.568,5.568,5.568,116000.0
2010-12-31 10:50:00,5.99,5.99,5.99,5.99,216000.0,5.568,5.568,5.568,5.568,216000.0
2010-12-31 10:55:00,5.99,6.0,5.99,5.99,196800.0,5.568,5.5773,5.568,5.568,196800.0
2010-12-31 11:00:00,5.99,6.0,5.99,6.0,270400.0,5.568,5.5773,5.568,5.5773,270400.0
2010-12-31 11:05:00,6.0,6.0,5.99,5.99,438400.0,5.5773,5.5773,5.568,5.568,438400.0
2010-12-31 11:10:00,5.99,5.99,5.99,5.99,144000.0,5.568,5.568,5.568,5.568,144000.0
2010-12-31 11:15:00,5.99,5.99,5.99,5.99,180800.0,5.568,5.568,5.568,5.568,180800.0
2010-12-31 11:20:00,5.99,6.0,5.99,6.0,61600.0,5.568,5.5773,5.568,5.5773,61600.0
2010-12-31 11:25:00,6.0,6.0,6.0,6.0,200000.0,5.5773,5.5773,5.5773,5.5773,200000.0
2010-12-31 11:30:00,6.0,6.0,6.0,6.0,134400.0,5.5773,5.5773,5.5773,5.5773,134400.0
2010-12-31 11:35:00,6.0,6.0,6.0,6.0,152800.0,5.5773,5.5773,5.5773,5.5773,152800.0
2010-12-31 11:40:00,6.0,6.0,6.0,6.0,138400.0,5.5773,5.5773,5.5773,5.5773,138400.0
2010-12-31 11:45:00,6.0,6.0,6.0,6.0,32000.0,5.5773,5.5773,5.5773,5.5773,32000.0
2010-12-31 11:50:00,6.0,6.0,6.0,6.0,58400.0,5.5773,5.5773,5.5773,5.5773,58400.0
2010-12-31 11:55:00,6.0,6.0,6.0,6.0,97600.0,5.5773,5.5773,5.5773,5.5773,97600.0
2010-12-31 12:00:00,6.0,6.0,6.0,6.0,586400.0,5.5773,5.5773,5.5773,5.5773,586400.0
2010-12-31 12:05:00,6.0,6.0,6.0,6.0,174400.0,5.5773,5.5773,5.5773,5.5773,174400.0
2010-12-31 12:10:00,6.0,6.0,6.0,6.0,115200.0,5.5773,5.5773,5.5773,5.5773,115200.0
2010-12-31 12:15:00,6.0,6.01,6.0,6.01,180800.0,5.5773,5.5866,5.5773,5.5866,180800.0
2010-12-31 12:20:00,6.01,6.01,6.0,6.0,174400.0,5.5866,5.5866,5.5773,5.5773,174400.0
2010-12-31 12:25:00,6.0,6.01,6.0,6.01,91200.0,5.5773,5.5866,5.5773,5.5866,91200.0
2010-12-31 12:30:00,6.01,6.01,6.01,6.01,141600.0,5.5866,5.5866,5.5866,5.5866,141600.0
2010-12-31 12:35:00,6.01,6.01,6.0,6.0,105600.0,5.5866,5.5866,5.5773,5.5773,105600.0
2010-12-31 12:40:00,6.0,6.0,5.99,5.99,384000.0,5.5773,5.5773,5.568,5.568,384000.0
2010-12-31 12:45:00,5.99,5.99,5.99,5.99,509600.0,5.568,5.568,5.568,5.568,509600.0
2010-12-31 12:50:00,5.99,5.99,5.99,5.99,108800.0,5.568,5.568,5.568,5.568,108800.0
2010-12-31 12:55:00,5.99,6.0,5.99,5.99,211200.0,5.568,5.5773,5.568,5.568,211200.0
2010-12-31 13:00:00,6.0,6.0,5.99,5.99,338400.0,5.5773,5.5773,5.568,5.568,338400.0
2010-12-31 13:05:00,6.0,6.0,5.99,6.0,256000.0,5.5773,5.5773,5.568,5.5773,256000.0
2010-12-31 13:10:00,6.0,6.0,6.0,6.0,263200.0,5.5773,5.5773,5.5773,5.5773,263200.0
2010-12-31 13:15:00,6.0,6.0,6.0,6.0,204000.0,5.5773,5.5773,5.5773,5.5773,204000.0
2010-12-31 13:20:00,6.0,6.0,6.0,6.0,139200.0,5.5773,5.5773,5.5773,5.5773,139200.0
2010-12-31 13:25:00,6.0,6.0,6.0,6.0,25600.0,5.5773,5.5773,5.5773,5.5773,25600.0
2010-12-31 13:30:00,6.0,6.0,6.0,6.0,43200.0,5.5773,5.5773,5.5773,5.5773,43200.0
2010-12-31 13:35:00,6.0,6.01,6.0,6.01,400800.0,5.5773,5.5866,5.5773,5.5866,400800.0
2010-12-31 13:40:00,6.01,6.01,6.0,6.0,222400.0,5.5866,5.5866,5.5773,5.5773,222400.0
2010-12-31 13:45:00,6.0,6.0,6.0,6.0,273600.0,5.5773,5.5773,5.5773,5.5773,273600.0
2010-12-31 13:50:00,6.0,6.0,5.99,6.0,160800.0,5.5773,5.5773,5.568,5.5773,160800.0
2010-12-31 13:55:00,6.0,6.0,6.0,6.0,58400.0,5.5773,5.5773,5.5773,5.5773,58400.0
2010-12-31 14:00:00,6.0,6.0,6.0,6.0,213600.0,5.5773,5.5773,5.5773,5.5773,213600.0
2010-12-31 14:05:00,6.0,6.0,6.0,6.0,172800.0,5.5773,5.5773,5.5773,5.5773,172800.0
2010-12-31 14:10:00,6.0,6.0,6.0,6.0,156800.0,5.5773,5.5773,5.5773,5.5773,156800.0
2010-12-31 14:15:00,6.0,6.0,6.0,6.0,136000.0,5.5773,5.5773,5.5773,5.5773,136000.0
2010-12-31 14:20:00,6.0,6.0,6.0,6.0,191200.0,5.5773,5.5773,5.5773,5.5773,191200.0
2010-12-31 14:25:00,6.0,6.0,6.0,6.0,242400.0,5.5773,5.5773,5.5773,5.5773,242400.0
2010-12-31 14:30:00,6.0,6.01,6.0,6.01,388000.0,5.5773,5.5866,5.5773,5.5866,388000.0
2010-12-31 14:35:00,6.01,6.01,6.0,6.01,80800.0,5.5866,5.5866,5.5773,5.5866,80800.0
2010-12-31 14:40:00,6.01,6.01,6.0,6.01,146400.0,5.5866,5.5866,5.5773,5.5866,146400.0
2010-12-31 14:45:00,6.01,6.01,6.01,6.01,185600.0,5.5866,5.5866,5.5866,5.5866,185600.0
2010-12-31 14:50:00,6.01,6.01,6.0,6.0,1122400.0,5.5866,5.5866,5.5773,5.5773,1122400.0
2010-12-31 14:55:00,6.0,6.01,6.0,6.0,179200.0,5.5773,5.5866,5.5773,5.5773,179200.0
2010-12-31 15:00:00,6.0,6.0,6.0,6.0,142400.0,5.5773,5.5773,5.5773,5.5773,142400.0
2010-12-31 15:05:00,6.0,6.01,6.0,6.0,104000.0,5.5773,5.5866,5.5773,5.5773,104000.0
2010-12-31 15:10:00,6.0,6.01,6.0,6.0,190400.0,5.5773,5.5866,5.5773,5.5773,190400.0
2010-12-31 15:15:00,6.0,6.0,6.0,6.0,125600.0,5.5773,5.5773,5.5773,5.5773,125600.0
2010-12-31 15:20:00,6.0,6.0,6.0,6.0,187200.0,5.5773,5.5773,5.5773,5.5773,187200.0
2010-12-31 15:25:00,6.0,6.0,6.0,6.0,136000.0,5.5773,5.5773,5.5773,5.5773,136000.0
2010-12-31 15:30:00,6.0,6.01,6.0,6.01,181600.0,5.5773,5.5866,5.5773,5.5866,181600.0
2010-12-31 15:35:00,6.0,6.01,6.0,6.01,222400.0,5.5773,5.5866,5.5773,5.5866,222400.0
2010-12-31 15:40:00,6.01,6.01,6.0,6.0,302400.0,5.5866,5.5866,5.5773,5.5773,302400.0
2010-12-31 15:45:00,6.0,6.0,5.98,5.98,2384800.0,5.5773,5.5773,5.5587,5.5587,2384800.0
2010-12-31 15:50:00,5.98,5.99,5.98,5.99,1359200.0,5.5587,5.568,5.5587,5.568,1359200.0
2010-12-31 15:55:00,5.99,6.0,5.99,6.0,4556000.0,5.568,5.5773,5.568,5.5773,4556000.0
2011-01-03 09:30:00,6.09,6.1,6.09,6.09,3020000.0,5.6609,5.6702,5.6609,5.6609,3020000.0
2011-01-03 09:35:00,6.09,6.1,6.09,6.1,1896000.0,5.6609,5.6702,5.6609,5.6702,1896000.0
2011-01-03 09:40:00,6.1,6.12,6.09,6.11,2304000.0,5.6702,5.6888,5.6609,5.6795,2304000.0
2011-01-03 09:45:00,6.11,6.13,6.11,6.12,1558400.0,5.6795,5.6981,5.6795,5.6888,1558400.0
2011-01-03 09:50:00,6.12,6.13,6.12,6.12,1031200.0,5.6888,5.6981,5.6888,5.6888,1031200.0
2011-01-03 09:55:00,6.12,6.13,6.12,6.13,1395200.0,5.6888,5.6981,5.6888,5.6981,1395200.0
2011-01-03 10:00:00,6.13,6.13,6.12,6.12,2304000.0,5.6981,5.6981,5.6888,5.6888,2304000.0
2011-01-03 10:05:00,6.12,6.13,6.12,6.13,1148800.0,5.6888,5.6981,5.6888,5.6981,1148800.0
2011-01-03 10:10:00,6.13,6.13,6.13,6.13,1425600.0,5.6981,5.6981,5.6981,5.6981,1425600.0
2011-01-03 10:15:00,6.13,6.14,6.13,6.14,2143200.0,5.6981,5.7074,5.6981,5.7074,2143200.0
2011-01-03 10:20:00,6.14,6.15,6.14,6.14,611200.0,5.7074,5.7167,5.7074,5.7074,611200.0
2011-01-03 10:25:00,6.14,6.14,6.14,6.14,396800.0,5.7074,5.7074,5.7074,5.7074,396800.0
2011-01-03 10:30:00,6.14,6.14,6.13,6.13,459200.0,5.7074,5.7074,5.6981,5.6981,459200.0
2011-01-03 10:35:00,6.13,6.14,6.13,6.13,312800.0,5.6981,5.7074,5.6981,5.6981,312800.0
2011-01-03 10:40:00,6.14,6.14,6.14,6.14,436800.0,5.7074,5.7074,5.7074,5.7074,436800.0
2011-01-03 10:45:00,6.14,6.15,6.14,6.15,881600.0,5.7074,5.7167,5.7074,5.7167,881600.0
2011-01-03 10:50:00,6.15,6.16,6.15,6.15,848800.0,5.7167,5.726,5.7167,5.7167,848800.0
2011-01-03 10:55:00,6.15,6.16,6.15,6.16,311200.0,5.7167,5.726,5.7167,5.726,311200.0
2011-01-03 11:00:00,6.16,6.16,6.15,6.16,876000.0,5.726,5.726,5.7167,5.726,876000.0
2011-01-03 11:05:00,6.16,6.16,6.15,6.16,752800.0,5.726,5.726,5.7167,5.726,752800.0
2011-01-03 11:10:00,6.15,6.15,6.15,6.15,991200.0,5.7167,5.7167,5.7167,5.7167,991200.0
2011-01-03 11:15:00,6.15,6.16,6.15,6.15,236000.0,5.7167,5.726,5.7167,5.7167,236000.0
2011-01-03 11:20:00,6.15,6.16,6.15,6.16,568800.0,5.7167,5.726,5.7167,5.726,568800.0
2011-01-03 11:25:00,6.16,6.16,6.16,6.16,288800.0,5.726,5.726,5.726,5.726,288800.0
2011-01-03 11:30:00,6.16,6.16,6.15,6.16,543200.0,5.726,5.726,5.7167,5.726,543200.0
2011-01-03 11:35:00,6.16,6.17,6.16,6.17,1642400.0,5.726,5.7353,5.726,5.7353,1642400.0
2011-01-03 11:40:00,6.17,6.17,6.16,6.16,1760800.0,5.7353,5.7353,5.726,5.726,1760800.0
2011-01-03 11:45:00,6.16,6.16,6.16,6.16,128800.0,5.726,5.726,5.726,5.726,128800.0
2011-01-03 11:50:00,6.16,6.16,6.16,6.16,352000.0,5.726,5.726,5.726,5.726,352000.0
2011-01-03 11:55:00,6.16,6.16,6.16,6.16,484800.0,5.726,5.726,5.726,5.726,484800.0
2011-01-03 12:00:00,6.16,6.17,6.16,6.16,374400.0,5.726,5.7353,5.726,5.726,374400.0
2011-01-03 12:05:00,6.17,6.17,6.16,6.17,358400.0,5.7353,5.7353,5.726,5.7353,358400.0
2011-01-03 12:10:00,6.17,6.17,6.17,6.17,90400.0,5.7353,5.7353,5.7353,5.7353,90400.0
2011-01-03 12:15:00,6.17,6.17,6.17,6.17,228800.0,5.7353,5.7353,5.7353,5.7353,228800.0
2011-01-03 12:20:00,6.17,6.17,6.17,6.17,304800.0,5.7353,5.7353,5.7353,5.7353,304800.0
2011-01-03 12:25:00,6.17,6.17,6.16,6.16,282400.0,5.7353,5.7353,5.726,5.726,282400.0
2011-01-03 12:30:00,6.16,6.17,6.16,6.17,89600.0,5.726,5.7353,5.726,5.7353,89600.0
2011-01-03 12:35:00,6.16,6.17,6.16,6.16,134400.0,5.726,5.7353,5.726,5.726,134400.0
2011-01-03 12:40:00,6.16,6.17,6.16,6.16,159200.0,5.726,5.7353,5.726,5.726,159200.0
2011-01-03 12:45:00,6.17,6.17,6.16,6.16,284800.0,5.7353,5.7353,5.726,5.726,284800.0
2011-01-03 12:50:00,6.16,6.17,6.16,6.16,528000.0,5.726,5.7353,5.726,5.726,528000.0
2011-01-03 12:55:00,6.16,6.16,6.15,6.16,1256800.0,5.726,5.726,5.7167,5.726,1256800.0
2011-01-03 13:00:00,6.16,6.16,6.16,6.16,415200.0,5.726,5.726,5.726,5.726,415200.0
2011-01-03 13:05:00,6.16,6.16,6.16,6.16,320800.0,5.726,5.726,5.726,5.726,320800.0
2011-01-03 13:10:00,6.16,6.16,6.16,6.16,462400.0,5.726,5.726,5.726,5.726,462400.0
2011-01-03 13:15:00,6.16,6.16,6.16,6.16,625600.0,5.726,5.726,5.726,5.726,625600.0
2011-01-03 13:20:00,6.16,6.16,6.16,6.16,344000.0,5.726,5.726,5.726,5.726,344000.0
2011-01-03 13:25:00,6.16,6.16,6.15,6.15,869600.0,5.726,5.726,5.7167,5.7167,869600.0
2011-01-03 13:30:00,6.15,6.16,6.15,6.15,707200.0,5.7167,5.726,5.7167,5.7167,707200.0
2011-01-03 13:35:00,6.15,6.15,6.15,6.15,311200.0,5.7167,5.7167,5.7167,5.7167,311200.0
2011-01-03 13:40:00,6.15,6.16,6.15,6.16,885600.0,5.7167,5.726,5.7167,5.726,885600.0
2011-01-03 13:45:00,6.16,6.16,6.16,6.16,647200.0,5.726,5.726,5.726,5.726,647200.0
2011-01-03 13:50:00,6.16,6.16,6.15,6.16,456800.0,5.726,5.726,5.7167,5.726,456800.0
2011-01-03 13:55:00,6.16,6.16,6.16,6.16,275200.0,5.726,5.726,5.726,5.726,275200.0
2011-01-03 14:00:00,6.16,6.16,6.16,6.16,202400.0,5.726,5.726,5.726,5.726,202400.0
2011-01-03 14:05:00,6.16,6.16,6.16,6.16,218400.0,5.726,5.726,5.726,5.726,218400.0
2011-01-03 14:10:00,6.16,6.16,6.15,6.15,413600.0,5.726,5.726,5.7167,5.7167,413600.0
2011-01-03 14:15:00,6.15,6.16,6.15,6.16,337600.0,5.7167,5.726,5.7167,5.726,337600.0
2011-01-03 14:20:00,6.15,6.16,6.15,6.16,254400.0,5.7167,5.726,5.7167,5.726,254400.0
2011-01-03 14:25:00,6.16,6.16,6.14,6.14,261600.0,5.726,5.726,5.7074,5.7074,261600.0
2011-01-03 14:30:00,6.14,6.15,6.14,6.14,866400.0,5.7074,5.7167,5.7074,5.7074,866400.0
2011-01-03 14:35:00,6.14,6.14,6.14,6.14,224000.0,5.7074,5.7074,5.7074,5.7074,224000.0
2011-01-03 14:40:00,6.14,6.15,6.14,6.15,287200.0,5.7074,5.7167,5.7074,5.7167,287200.0
2011-01-03 14:45:00,6.15,6.15,6.14,6.15,332000.0,5.7167,5.7167,5.7074,5.7167,332000.0
2011-01-03 14:50:00,6.15,6.15,6.15,6.15,279200.0,5.7167,5.7167,5.7167,5.7167,279200.0
2011-01-03 14:55:00,6.15,6.15,6.15,6.15,171200.0,5.7167,5.7167,5.7167,5.7167,171200.0
2011-01-03 15:00:00,6.15,6.15,6.14,6.14,1089600.0,5.7167,5.7167,5.7074,5.7074,1089600.0
2011-01-03 15:05:00,6.14,6.14,6.13,6.13,806400.0,5.7074,5.7074,5.6981,5.6981,806400.0
2011-01-03 15:10:00,6.13,6.14,6.13,6.13,1662400.0,5.6981,5.7074,5.6981,5.6981,1662400.0
2011-01-03 15:15:00,6.13,6.13,6.12,6.13,1470400.0,5.6981,5.6981,5.6888,5.6981,1470400.0
2011-01-03 15:20:00,6.13,6.13,6.12,6.12,601600.0,5.6981,5.6981,5.6888,5.6888,601600.0
2011-01-03 15:25:00,6.12,6.13,6.12,6.13,732000.0,5.6888,5.6981,5.6888,5.6981,732000.0
2011-01-03 15:30:00,6.13,6.13,6.12,6.13,953600.0,5.6981,5.6981,5.6888,5.6981,953600.0
2011-01-03 15:35:00,6.13,6.14,6.13,6.13,798400.0,5.6981,5.7074,5.6981,5.6981,798400.0
2011-01-03 15:40:00,6.13,6.13,6.12,6.12,1715200.0,5.6981,5.6981,5.6888,5.6888,1715200.0
2011-01-03 15:45:00,6.13,6.14,6.13,6.14,1567200.0,5.6981,5.7074,5.6981,5.7074,1567200.0
2011-01-03 15:50:00,6.14,6.15,6.13,6.13,3820000.0,5.7074,5.7167,5.6981,5.6981,3820000.0
2011-01-03 15:55:00,6.13,6.13,6.12,6.12,3699200.0,5.6981,5.6981,5.6888,5.6888,3699200.0
2011-01-04 09:30:00,6.15,6.15,6.14,6.14,1992800.0,5.7167,5.7167,5.7074,5.7074,1992800.0
2011-01-04 09:35:00,6.14,6.14,6.13,6.13,1883200.0,5.7074,5.7074,5.6981,5.6981,1883200.0
2011-01-04 09:40:00,6.13,6.14,6.11,6.12,1972000.0,5.6981,5.7074,5.6795,5.6888,1972000.0
2011-01-04 09:45:00,6.12,6.12,6.11,6.11,1793600.0,5.6888,5.6888,5.6795,5.6795,1793600.0
2011-01-04 09:50:00,6.11,6.12,6.11,6.11,2049600.0,5.6795,5.6888,5.6795,5.6795,2049600.0
2011-01-04 09:55:00,6.11,6.11,6.1,6.11,1243200.0,5.6795,5.6795,5.6702,5.6795,1243200.0
2011-01-04 10:00:00,6.1,6.12,6.1,6.11,2028000.0,5.6702,5.6888,5.6702,5.6795,2028000.0
2011-01-04 10:05:00,6.11,6.11,6.1,6.11,1827200.0,5.6795,5.6795,5.6702,5.6795,1827200.0
2011-01-04 10:10:00,6.11,6.11,6.1,6.1,997600.0,5.6795,5.6795,5.6702,5.6702,997600.0
2011-01-04 10:15:00,6.1,6.1,6.09,6.1,1400800.0,5.6702,5.6702,5.6609,5.6702,1400800.0
2011-01-04 10:20:00,6.1,6.11,6.1,6.11,868000.0,5.6702,5.6795,5.6702,5.6795,868000.0
2011-01-04 10:25:00,6.11,6.11,6.1,6.11,715200.0,5.6795,5.6795,5.6702,5.6795,715200.0
2011-01-04 10:30:00,6.11,6.11,6.1,6.1,1005600.0,5.6795,5.6795,5.6702,5.6702,1005600.0
2011-01-04 10:35:00,6.1,6.11,6.1,6.11,386400.0,5.6702,5.6795,5.6702,5.6795,386400.0
2011-01-04 10:40:00,6.11,6.11,6.1,6.1,576800.0,5.6795,5.6795,5.6702,5.6702,576800.0
2011-01-04 10:45:00,6.1,6.1,6.09,6.1,760800.0,5.6702,5.6702,5.6609,5.6702,760800.0
2011-01-04 10:50:00,6.09,6.1,6.09,6.09,1763200.0,5.6609,5.6702,5.6609,5.6609,1763200.0
2011-01-04 10:55:00,6.09,6.1,6.09,6.09,521600.0,5.6609,5.6702,5.6609,5.6609,521600.0
2011-01-04 11:00:00,6.09,6.1,6.09,6.09,1107200.0,5.6609,5.6702,5.6609,5.6609,1107200.0
2011-01-04 11:05:00,6.09,6.09,6.07,6.08,2014400.0,5.6609,5.6609,5.6424,5.6516,2014400.0
2011-01-04 11:10:00,6.08,6.08,6.07,6.08,2386400.0,5.6516,5.6516,5.6424,5.6516,2386400.0
2011-01-04 11:15:00,6.08,6.09,6.08,6.09,858400.0,5.6516,5.6609,5.6516,5.6609,858400.0
2011-01-04 11:20:00,6.09,6.09,6.09,6.09,655200.0,5.6609,5.6609,5.6609,5.6609,655200.0
2011-01-04 11:25:00,6.09,6.09,6.08,6.08,820800.0,5.6609,5.6609,5.6516,5.6516,820800.0
2011-01-04 11:30:00,6.08,6.09,6.08,6.09,470400.0,5.6516,5.6609,5.6516,5.6609,470400.0
2011-01-04 11:35:00,6.09,6.1,6.09,6.09,570400.0,5.6609,5.6702,5.6609,5.6609,570400.0
2011-01-04 11:40:00,6.1,6.1,6.09,6.09,1036800.0,5.6702,5.6702,5.6609,5.6609,1036800.0
2011-01-04 11:45:00,6.09,6.09,6.09,6.09,477600.0,5.6609,5.6609,5.6609,5.6609,477600.0
2011-01-04 11:50:00,6.09,6.09,6.09,6.09,176800.0,5.6609,5.6609,5.6609,5.6609,176800.0
2011-01-04 11:55:00,6.09,6.09,6.08,6.08,1622400.0,5.6609,5.6609,5.6516,5.6516,1622400.0
2011-01-04 12:00:00,6.08,6.08,6.08,6.08,842400.0,5.6516,5.6516,5.6516,5.6516,842400.0
2011-01-04 12:05:00,6.08,6.08,6.06,6.06,1705600.0,5.6516,5.6516,5.6331,5.6331,1705600.0
2011-01-04 12:10:00,6.06,6.07,6.06,6.07,686400.0,5.6331,5.6424,5.6331,5.6424,686400.0
2011-01-04 12:15:00,6.07,6.07,6.07,6.07,311200.0,5.6424,5.6424,5.6424,5.6424,311200.0
2011-01-04 12:20:00,6.07,6.07,6.06,6.06,1342400.0,5.6424,5.6424,5.6331,5.6331,1342400.0
2011-01-04 12:25:00,6.06,6.06,6.05,6.05,1819200.0,5.6331,5.6331,5.6238,5.6238,1819200.0
2011-01-04 12:30:00,6.05,6.05,6.04,6.05,1811200.0,5.6238,5.6238,5.6145,5.6238,1811200.0
2011-01-04 12:35:00,6.05,6.05,6.05,6.05,781600.0,5.6238,5.6238,5.6238,5.6238,781600.0
2011-01-04 12:40:00,6.05,6.05,6.04,6.04,1175200.0,5.6238,5.6238,5.6145,5.6145,1175200.0
2011-01-04 12:45:00,6.04,6.04,6.04,6.04,604000.0,5.6145,5.6145,5.6145,5.6145,604000.0
2011-01-04 12:50:00,6.05,6.05,6.04,6.05,932000.0,5.6238,5.6238,5.6145,5.6238,932000.0
2011-01-04 12:55:00,6.05,6.05,6.05,6.05,443200.0,5.6238,5.6238,5.6238,5.6238,443200.0
2011-01-04 13:00:00,6.05,6.06,6.05,6.06,1061600.0,5.6238,5.6331,5.6238,5.6331,1061600.0
2011-01-04 13:05:00,6.06,6.06,6.05,6.05,819200.0,5.6331,5.6331,5.6238,5.6238,819200.0
2011-01-04 13:10:00,6.06,6.06,6.05,6.06,1002400.0,5.6331,5.6331,5.6238,5.6331,1002400.0
2011-01-04 13:15:00,6.06,6.07,6.06,6.07,1823200.0,5.6331,5.6424,5.6331,5.6424,1823200.0
2011-01-04 13:20:00,6.07,6.07,6.06,6.07,781600.0,5.6424,5.6424,5.6331,5.6424,781600.0
2011-01-04 13:25:00,6.07,6.07,6.06,6.07,367200.0,5.6424,5.6424,5.6331,5.6424,367200.0
2011-01-04 13:30:00,6.07,6.08,6.07,6.07,840000.0,5.6424,5.6516,5.6424,5.6424,840000.0
2011-01-04 13:35:00,6.07,6.08,6.07,6.08,896800.0,5.6424,5.6516,5.6424,5.6516,896800.0
2011-01-04 13:40:00,6.08,6.08,6.07,6.07,273600.0,5.6516,5.6516,5.6424,5.6424,273600.0
2011-01-04 13:45:00,6.07,6.08,6.07,6.07,682400.0,5.6424,5.6516,5.6424,5.6424,682400.0
2011-01-04 13:50:00,6.07,6.08,6.07,6.07,440800.0,5.6424,5.6516,5.6424,5.6424,440800.0
2011-01-04 13:55:00,6.07,6.08,6.07,6.08,431200.0,5.6424,5.6516,5.6424,5.6516,431200.0
2011-01-04 14:00:00,6.08,6.08,6.07,6.08,1420000.0,5.6516,5.6516,5.6424,5.6516,1420000.0
2011-01-04 14:05:00,6.08,6.09,6.08,6.09,3460000.0,5.6516,5.6609,5.6516,5.6609,3460000.0
2011-01-04 14:10:00,6.09,6.1,6.09,6.09,1455200.0,5.6609,5.6702,5.6609,5.6609,1455200.0
2011-01-04 14:15:00,6.09,6.09,6.09,6.09,276800.0,5.6609,5.6609,5.6609,5.6609,276800.0
2011-01-04 14:20:00,6.09,6.1,6.09,6.1,1303200.0,5.6609,5.6702,5.6609,5.6702,1303200.0
2011-01-04 14:25:00,6.1,6.1,6.1,6.1,401600.0,5.6702,5.6702,5.6702,5.6702,401600.0
2011-01-04 14:30:00,6.1,6.1,6.09,6.1,688000.0,5.6702,5.6702,5.6609,5.6702,688000.0
2011-01-04 14:35:00,6.1,6.1,6.09,6.09,584800.0,5.6702,5.6702,5.6609,5.6609,584800.0
2011-01-04 14:40:00,6.09,6.1,6.09,6.1,1289600.0,5.6609,5.6702,5.6609,5.6702,1289600.0
2011-01-04 14:45:00,6.1,6.1,6.09,6.1,277600.0,5.6702,5.6702,5.6609,5.6702,277600.0
2011-01-04 14:50:00,6.09,6.1,6.09,6.1,246400.0,5.6609,5.6702,5.6609,5.6702,246400.0
2011-01-04 14:55:00,6.1,6.1,6.09,6.09,449600.0,5.6702,5.6702,5.6609,5.6609,449600.0
2011-01-04 15:00:00,6.09,6.1,6.09,6.09,357600.0,5.6609,5.6702,5.6609,5.6609,357600.0
2011-01-04 15:05:00,6.09,6.09,6.08,6.09,565600.0,5.6609,5.6609,5.6516,5.6609,565600.0
2011-01-04 15:10:00,6.09,6.09,6.08,6.09,985600.0,5.6609,5.6609,5.6516,5.6609,985600.0
2011-01-04 15:15:00,6.09,6.09,6.09,6.09,335200.0,5.6609,5.6609,5.6609,5.6609,335200.0
2011-01-04 15:20:00,6.09,6.11,6.09,6.11,956800.0,5.6609,5.6795,5.6609,5.6795,956800.0
2011-01-04 15:25:00,6.11,6.11,6.1,6.11,1544800.0,5.6795,5.6795,5.6702,5.6795,1544800.0
2011-01-04 15:30:00,6.1,6.11,6.09,6.1,1548000.0,5.6702,5.6795,5.6609,5.6702,1548000.0
2011-01-04 15:35:00,6.1,6.1,6.09,6.1,5772800.0,5.6702,5.6702,5.6609,5.6702,5772800.0
2011-01-04 15:40:00,6.1,6.1,6.1,6.1,1453600.0,5.6702,5.6702,5.6702,5.6702,1453600.0
2011-01-04 15:45:00,6.1,6.11,6.1,6.11,1599200.0,5.6702,5.6795,5.6702,5.6795,1599200.0
2011-01-04 15:50:00,6.11,6.11,6.1,6.1,1502400.0,5.6795,5.6795,5.6702,5.6702,1502400.0
2011-01-04 15:55:00,6.1,6.11,6.1,6.11,2740800.0,5.6702,5.6795,5.6702,5.6795,2740800.0
2011-01-05 09:30:00,6.08,6.08,6.06,6.08,2492000.0,5.6516,5.6516,5.6331,5.6516,2492000.0
2011-01-05 09:35:00,6.08,6.08,6.07,6.08,3365600.0,5.6516,5.6516,5.6424,5.6516,3365600.0
2011-01-05 09:40:00,6.08,6.09,6.08,6.08,2804800.0,5.6516,5.6609,5.6516,5.6516,2804800.0
2011-01-05 09:45:00,6.08,6.09,6.08,6.09,1872000.0,5.6516,5.6609,5.6516,5.6609,1872000.0
2011-01-05 09:50:00,6.09,6.1,6.09,6.09,996800.0,5.6609,5.6702,5.6609,5.6609,996800.0
2011-01-05 09:55:00,6.09,6.1,6.09,6.09,870400.0,5.6609,5.6702,5.6609,5.6609,870400.0
2011-01-05 10:00:00,6.09,6.11,6.09,6.1,3327200.0,5.6609,5.6795,5.6609,5.6702,3327200.0
2011-01-05 10:05:00,6.1,6.12,6.1,6.12,1350400.0,5.6702,5.6888,5.6702,5.6888,1350400.0
2011-01-05 10:10:00,6.12,6.12,6.11,6.11,1334400.0,5.6888,5.6888,5.6795,5.6795,1334400.0
2011-01-05 10:15:00,6.11,6.12,6.1,6.11,1285600.0,5.6795,5.6888,5.6702,5.6795,1285600.0
2011-01-05 10:20:00,6.11,6.12,6.11,6.11,719200.0,5.6795,5.6888,5.6795,5.6795,719200.0
2011-01-05 10:25:00,6.11,6.11,6.1,6.1,1841600.0,5.6795,5.6795,5.6702,5.6702,1841600.0
2011-01-05 10:30:00,6.1,6.11,6.09,6.1,1452800.0,5.6702,5.6795,5.6609,5.6702,1452800.0
2011-01-05 10:35:00,6.1,6.11,6.1,6.1,1076000.0,5.6702,5.6795,5.6702,5.6702,1076000.0
2011-01-05 10:40:00,6.1,6.11,6.1,6.11,1002400.0,5.6702,5.6795,5.6702,5.6795,1002400.0
2011-01-05 10:45:00,6.11,6.12,6.11,6.12,2304800.0,5.6795,5.6888,5.6795,5.6888,2304800.0
2011-01-05 10:50:00,6.12,6.12,6.12,6.12,1039200.0,5.6888,5.6888,5.6888,5.6888,1039200.0
2011-01-05 10:55:00,6.12,6.12,6.11,6.11,864000.0,5.6888,5.6888,5.6795,5.6795,864000.0
2011-01-05 11:00:00,6.11,6.11,6.11,6.11,684800.0,5.6795,5.6795,5.6795,5.6795,684800.0
2011-01-05 11:05:00,6.11,6.13,6.11,6.13,1288000.0,5.6795,5.6981,5.6795,5.6981,1288000.0
2011-01-05 11:10:00,6.13,6.13,6.12,6.12,462400.0,5.6981,5.6981,5.6888,5.6888,462400.0
2011-01-05 11:15:00,6.12,6.13,6.12,6.13,573600.0,5.6888,5.6981,5.6888,5.6981,573600.0
2011-01-05 11:20:00,6.13,6.15,6.13,6.14,1518400.0,5.6981,5.7167,5.6981,5.7074,1518400.0
2011-01-05 11:25:00,6.15,6.15,6.14,6.15,961600.0,5.7167,5.7167,5.7074,5.7167,961600.0
2011-01-05 11:30:00,6.15,6.16,6.15,6.16,1529600.0,5.7167,5.726,5.7167,5.726,1529600.0
2011-01-05 11:35:00,6.16,6.16,6.16,6.16,912800.0,5.726,5.726,5.726,5.726,912800.0
2011-01-05 11:40:00,6.16,6.17,6.15,6.16,900800.0,5.726,5.7353,5.7167,5.726,900800.0
2011-01-05 11:45:00,6.16,6.16,6.15,6.15,574400.0,5.726,5.726,5.7167,5.7167,574400.0
2011-01-05 11:50:00,6.15,6.16,6.15,6.15,506400.0,5.7167,5.726,5.7167,5.7167,506400.0
2011-01-05 11:55:00,6.15,6.16,6.15,6.16,387200.0,5.7167,5.726,5.7167,5.726,387200.0
2011-01-05 12:00:00,6.16,6.16,6.15,6.16,526400.0,5.726,5.726,5.7167,5.726,526400.0
2011-01-05 12:05:00,6.16,6.17,6.16,6.17,1197600.0,5.726,5.7353,5.726,5.7353,1197600.0
2011-01-05 12:10:00,6.17,6.17,6.16,6.16,732800.0,5.7353,5.7353,5.726,5.726,732800.0
2011-01-05 12:15:00,6.16,6.16,6.16,6.16,655200.0,5.726,5.726,5.726,5.726,655200.0
2011-01-05 12:20:00,6.16,6.17,6.16,6.17,314400.0,5.726,5.7353,5.726,5.7353,314400.0
2011-01-05 12:25:00,6.16,6.17,6.16,6.17,824000.0,5.726,5.7353,5.726,5.7353,824000.0
2011-01-05 12:30:00,6.17,6.17,6.17,6.17,745600.0,5.7353,5.7353,5.7353,5.7353,745600.0
2011-01-05 12:35:00,6.17,6.18,6.17,6.17,1078400.0,5.7353,5.7446,5.7353,5.7353,1078400.0
2011-01-05 12:40:00,6.17,6.17,6.17,6.17,456000.0,5.7353,5.7353,5.7353,5.7353,456000.0
2011-01-05 12:45:00,6.17,6.17,6.17,6.17,301600.0,5.7353,5.7353,5.7353,5.7353,301600.0
2011-01-05 12:50:00,6.17,6.18,6.17,6.17,216000.0,5.7353,5.7446,5.7353,5.7353,216000.0
2011-01-05 12:55:00,6.17,6.17,6.17,6.17,327200.0,5.7353,5.7353,5.7353,5.7353,327200.0
2011-01-05 13:00:00,6.17,6.17,6.16,6.17,1569600.0,5.7353,5.7353,5.726,5.7353,1569600.0
2011-01-05 13:05:00,6.17,6.17,6.16,6.17,203200.0,5.7353,5.7353,5.726,5.7353,203200.0
2011-01-05 13:10:00,6.17,6.17,6.16,6.16,691200.0,5.7353,5.7353,5.726,5.726,691200.0
2011-01-05 13:15:00,6.16,6.16,6.16,6.16,628000.0,5.726,5.726,5.726,5.726,628000.0
2011-01-05 13:20:00,6.16,6.16,6.16,6.16,855200.0,5.726,5.726,5.726,5.726,855200.0
2011-01-05 13:25:00,6.16,6.17,6.16,6.16,393600.0,5.726,5.7353,5.726,5.726,393600.0
2011-01-05 13:30:00,6.16,6.17,6.16,6.16,396800.0,5.726,5.7353,5.726,5.726,396800.0
2011-01-05 13:35:00,6.16,6.17,6.16,6.17,822400.0,5.726,5.7353,5.726,5.7353,822400.0
2011-01-05 13:40:00,6.17,6.17,6.17,6.17,251200.0,5.7353,5.7353,5.7353,5.7353,251200.0
2011-01-05 13:45:00,6.17,6.18,6.17,6.17,1032800.0,5.7353,5.7446,5.7353,5.7353,1032800.0
2011-01-05 13:50:00,6.17,6.17,6.17,6.17,256800.0,5.7353,5.7353,5.7353,5.7353,256800.0
2011-01-05 13:55:00,6.17,6.18,6.17,6.18,88800.0,5.7353,5.7446,5.7353,5.7446,88800.0
2011-01-05 14:00:00,6.17,6.18,6.17,6.17,866400.0,5.7353,5.7446,5.7353,5.7353,866400.0
2011-01-05 14:05:00,6.17,6.18,6.17,6.18,452800.0,5.7353,5.7446,5.7353,5.7446,452800.0
2011-01-05 14:10:00,6.18,6.18,6.17,6.17,296000.0,5.7446,5.7446,5.7353,5.7353,296000.0
2011-01-05 14:15:00,6.17,6.18,6.17,6.18,586400.0,5.7353,5.7446,5.7353,5.7446,586400.0
2011-01-05 14:20:00,6.18,6.18,6.17,6.17,471200.0,5.7446,5.7446,5.7353,5.7353,471200.0
2011-01-05 14:25:00,6.17,6.17,6.16,6.16,551200.0,5.7353,5.7353,5.726,5.726,551200.0
2011-01-05 14:30:00,6.17,6.17,6.16,6.16,776800.0,5.7353,5.7353,5.726,5.726,776800.0
2011-01-05 14:35:00,6.16,6.16,6.16,6.16,580000.0,5.726,5.726,5.726,5.726,580000.0
2011-01-05 14:40:00,6.16,6.16,6.16,6.16,437600.0,5.726,5.726,5.726,5.726,437600.0
2011-01-05 14:45:00,6.16,6.17,6.16,6.17,250400.0,5.726,5.7353,5.726,5.7353,250400.0
2011-01-05 14:50:00,6.17,6.17,6.16,6.17,204000.0,5.7353,5.7353,5.726,5.7353,204000.0
2011-01-05 14:55:00,6.16,6.17,6.16,6.17,495200.0,5.726,5.7353,5.726,5.7353,495200.0
2011-01-05 15:00:00,6.17,6.17,6.17,6.17,930400.0,5.7353,5.7353,5.7353,5.7353,930400.0
2011-01-05 15:05:00,6.17,6.18,6.17,6.18,740000.0,5.7353,5.7446,5.7353,5.7446,740000.0
2011-01-05 15:10:00,6.18,6.19,6.18,6.18,978400.0,5.7446,5.7539,5.7446,5.7446,978400.0
2011-01-05 15:15:00,6.18,6.18,6.18,6.18,805600.0,5.7446,5.7446,5.7446,5.7446,805600.0
2011-01-05 15:20:00,6.18,6.18,6.17,6.18,704000.0,5.7446,5.7446,5.7353,5.7446,704000.0
2011-01-05 15:25:00,6.18,6.18,6.17,6.17,274400.0,5.7446,5.7446,5.7353,5.7353,274400.0
2011-01-05 15:30:00,6.17,6.18,6.17,6.17,628800.0,5.7353,5.7446,5.7353,5.7353,628800.0
2011-01-05 15:35:00,6.18,6.18,6.17,6.18,443200.0,5.7446,5.7446,5.7353,5.7446,443200.0
2011-01-05 15:40:00,6.18,6.18,6.16,6.17,648800.0,5.7446,5.7446,5.726,5.7353,648800.0
2011-01-05 15:45:00,6.17,6.18,6.17,6.18,1399200.0,5.7353,5.7446,5.7353,5.7446,1399200.0
2011-01-05 15:50:00,6.18,6.18,6.17,6.18,657600.0,5.7446,5.7446,5.7353,5.7446,657600.0
2011-01-05 15:55:00,6.18,6.18,6.17,6.17,2251200.0,5.7446,5.7446,5.7353,5.7353,2251200.0
2011-01-06 09:30:00,6.18,6.19,6.17,6.17,1776000.0,5.7446,5.7539,5.7353,5.7353,1776000.0
2011-01-06 09:35:00,6.17,6.18,6.17,6.17,1270400.0,5.7353,5.7446,5.7353,5.7353,1270400.0
2011-01-06 09:40:00,6.17,6.17,6.16,6.17,1317600.0,5.7353,5.7353,5.726,5.7353,1317600.0
2011-01-06 09:45:00,6.17,6.18,6.17,6.18,847200.0,5.7353,5.7446,5.7353,5.7446,847200.0
2011-01-06 09:50:00,6.18,6.18,6.18,6.18,1039200.0,5.7446,5.7446,5.7446,5.7446,1039200.0
2011-01-06 09:55:00,6.18,6.18,6.16,6.16,608800.0,5.7446,5.7446,5.726,5.726,608800.0
2011-01-06 10:00:00,6.16,6.18,6.16,6.17,1536800.0,5.726,5.7446,5.726,5.7353,1536800.0
2011-01-06 10:05:00,6.17,6.17,6.16,6.16,468800.0,5.7353,5.7353,5.726,5.726,468800.0
2011-01-06 10:10:00,6.16,6.17,6.16,6.16,1067200.0,5.726,5.7353,5.726,5.726,1067200.0
2011-01-06 10:15:00,6.16,6.17,6.16,6.17,695200.0,5.726,5.7353,5.726,5.7353,695200.0
2011-01-06 10:20:00,6.17,6.18,6.17,6.18,784800.0,5.7353,5.7446,5.7353,5.7446,784800.0
2011-01-06 10:25:00,6.18,6.19,6.18,6.18,810400.0,5.7446,5.7539,5.7446,5.7446,810400.0
2011-01-06 10:30:00,6.18,6.19,6.18,6.18,530400.0,5.7446,5.7539,5.7446,5.7446,530400.0
2011-01-06 10:35:00,6.19,6.19,6.19,6.19,782400.0,5.7539,5.7539,5.7539,5.7539,782400.0
2011-01-06 10:40:00,6.19,6.19,6.18,6.18,1421600.0,5.7539,5.7539,5.7446,5.7446,1421600.0
2011-01-06 10:45:00,6.19,6.19,6.18,6.18,818400.0,5.7539,5.7539,5.7446,5.7446,818400.0
2011-01-06 10:50:00,6.18,6.18,6.16,6.17,1195200.0,5.7446,5.7446,5.726,5.7353,1195200.0
2011-01-06 10:55:00,6.17,6.17,6.16,6.16,1162400.0,5.7353,5.7353,5.726,5.726,1162400.0
2011-01-06 11:00:00,6.16,6.17,6.13,6.13,2433600.0,5.726,5.7353,5.6981,5.6981,2433600.0
2011-01-06 11:05:00,6.13,6.14,6.12,6.12,2563200.0,5.6981,5.7074,5.6888,5.6888,2563200.0
2011-01-06 11:10:00,6.12,6.13,6.12,6.13,1380000.0,5.6888,5.6981,5.6888,5.6981,1380000.0
2011-01-06 11:15:00,6.13,6.14,6.13,6.14,1620000.0,5.6981,5.7074,5.6981,5.7074,1620000.0
2011-01-06 11:20:00,6.14,6.14,6.14,6.14,905600.0,5.7074,5.7074,5.7074,5.7074,905600.0
2011-01-06 11:25:00,6.14,6.14,6.14,6.14,903200.0,5.7074,5.7074,5.7074,5.7074,903200.0
2011-01-06 11:30:00,6.14,6.15,6.14,6.15,601600.0,5.7074,5.7167,5.7074,5.7167,601600.0
2011-01-06 11:35:00,6.15,6.15,6.14,6.14,433600.0,5.7167,5.7167,5.7074,5.7074,433600.0
2011-01-06 11:40:00,6.14,6.14,6.13,6.14,823200.0,5.7074,5.7074,5.6981,5.7074,823200.0
2011-01-06 11:45:00,6.14,6.15,6.13,6.15,857600.0,5.7074,5.7167,5.6981,5.7167,857600.0
2011-01-06 11:50:00,6.15,6.15,6.14,6.14,247200.0,5.7167,5.7167,5.7074,5.7074,247200.0
2011-01-06 11:55:00,6.14,6.15,6.14,6.14,307200.0,5.7074,5.7167,5.7074,5.7074,307200.0
2011-01-06 12:00:00,6.14,6.14,6.13,6.13,725600.0,5.7074,5.7074,5.6981,5.6981,725600.0
2011-01-06 12:05:00,6.13,6.13,6.13,6.13,1223200.0,5.6981,5.6981,5.6981,5.6981,1223200.0
2011-01-06 12:10:00,6.13,6.14,6.13,6.13,785600.0,5.6981,5.7074,5.6981,5.6981,785600.0
2011-01-06 12:15:00,6.13,6.14,6.13,6.13,612000.0,5.6981,5.7074,5.6981,5.6981,612000.0
2011-01-06 12:20:00,6.13,6.14,6.13,6.13,754400.0,5.6981,5.7074,5.6981,5.6981,754400.0
2011-01-06 12:25:00,6.14,6.14,6.14,6.14,118400.0,5.7074,5.7074,5.7074,5.7074,118400.0
2011-01-06 12:30:00,6.14,6.14,6.13,6.14,731200.0,5.7074,5.7074,5.6981,5.7074,731200.0
2011-01-06 12:35:00,6.13,6.14,6.13,6.14,628000.0,5.6981,5.7074,5.6981,5.7074,628000.0
2011-01-06 12:40:00,6.13,6.15,6.13,6.15,984000.0,5.6981,5.7167,5.6981,5.7167,984000.0
2011-01-06 12:45:00,6.15,6.16,6.15,6.15,1254400.0,5.7167,5.726,5.7167,5.7167,1254400.0
2011-01-06 12:50:00,6.15,6.15,6.15,6.15,116000.0,5.7167,5.7167,5.7167,5.7167,116000.0
2011-01-06 12:55:00,6.15,6.15,6.15,6.15,782400.0,5.7167,5.7167,5.7167,5.7167,782400.0
2011-01-06 13:00:00,6.15,6.15,6.14,6.14,570400.0,5.7167,5.7167,5.7074,5.7074,570400.0
2011-01-06 13:05:00,6.14,6.14,6.13,6.14,1303200.0,5.7074,5.7074,5.6981,5.7074,1303200.0
2011-01-06 13:10:00,6.14,6.14,6.13,6.13,432800.0,5.7074,5.7074,5.6981,5.6981,432800.0
2011-01-06 13:15:00,6.13,6.14,6.13,6.14,458400.0,5.6981,5.7074,5.6981,5.7074,458400.0
2011-01-06 13:20:00,6.14,6.14,6.13,6.14,609600.0,5.7074,5.7074,5.6981,5.7074,609600.0
2011-01-06 13:25:00,6.13,6.13,6.13,6.13,113600.0,5.6981,5.6981,5.6981,5.6981,113600.0
2011-01-06 13:30:00,6.14,6.14,6.13,6.14,253600.0,5.7074,5.7074,5.6981,5.7074,253600.0
2011-01-06 13:35:00,6.14,6.14,6.13,6.14,291200.0,5.7074,5.7074,5.6981,5.7074,291200.0
2011-01-06 13:40:00,6.14,6.14,6.14,6.14,931200.0,5.7074,5.7074,5.7074,5.7074,931200.0
2011-01-06 13:45:00,6.14,6.15,6.14,6.15,196800.0,5.7074,5.7167,5.7074,5.7167,196800.0
2011-01-06 13:50:00,6.15,6.16,6.15,6.16,569600.0,5.7167,5.726,5.7167,5.726,569600.0
2011-01-06 13:55:00,6.16,6.16,6.15,6.16,588800.0,5.726,5.726,5.7167,5.726,588800.0
2011-01-06 14:00:00,6.16,6.17,6.16,6.17,1518400.0,5.726,5.7353,5.726,5.7353,1518400.0
2011-01-06 14:05:00,6.16,6.17,6.16,6.16,315200.0,5.726,5.7353,5.726,5.726,315200.0
2011-01-06 14:10:00,6.16,6.16,6.16,6.16,403200.0,5.726,5.726,5.726,5.726,403200.0
2011-01-06 14:15:00,6.16,6.16,6.15,6.16,356800.0,5.726,5.726,5.7167,5.726,356800.0
2011-01-06 14:20:00,6.16,6.16,6.15,6.15,968000.0,5.726,5.726,5.7167,5.7167,968000.0
2011-01-06 14:25:00,6.16,6.16,6.15,6.16,594400.0,5.726,5.726,5.7167,5.726,594400.0
2011-01-06 14:30:00,6.16,6.16,6.15,6.15,268800.0,5.726,5.726,5.7167,5.7167,268800.0
2011-01-06 14:35:00,6.15,6.16,6.15,6.15,259200.0,5.7167,5.726,5.7167,5.7167,259200.0
2011-01-06 14:40:00,6.15,6.15,6.14,6.14,1084800.0,5.7167,5.7167,5.7074,5.7074,1084800.0
2011-01-06 14:45:00,6.14,6.15,6.13,6.13,645600.0,5.7074,5.7167,5.6981,5.6981,645600.0
2011-01-06 14:50:00,6.13,6.14,6.13,6.14,742400.0,5.6981,5.7074,5.6981,5.7074,742400.0
2011-01-06 14:55:00,6.14,6.14,6.13,6.14,441600.0,5.7074,5.7074,5.6981,5.7074,441600.0
2011-01-06 15:00:00,6.14,6.14,6.14,6.14,526400.0,5.7074,5.7074,5.7074,5.7074,526400.0
2011-01-06 15:05:00,6.14,6.15,6.14,6.15,827200.0,5.7074,5.7167,5.7074,5.7167,827200.0
2011-01-06 15:10:00,6.15,6.15,6.14,6.15,203200.0,5.7167,5.7167,5.7074,5.7167,203200.0
2011-01-06 15:15:00,6.15,6.16,6.14,6.14,788800.0,5.7167,5.726,5.7074,5.7074,788800.0
2011-01-06 15:20:00,6.14,6.14,6.13,6.13,461600.0,5.7074,5.7074,5.6981,5.6981,461600.0
2011-01-06 15:25:00,6.13,6.14,6.12,6.14,1963200.0,5.6981,5.7074,5.6888,5.7074,1963200.0
2011-01-06 15:30:00,6.14,6.14,6.13,6.13,660000.0,5.7074,5.7074,5.6981,5.6981,660000.0
2011-01-06 15:35:00,6.13,6.15,6.13,6.15,1484800.0,5.6981,5.7167,5.6981,5.7167,1484800.0
2011-01-06 15:40:00,6.15,6.15,6.14,6.15,973600.0,5.7167,5.7167,5.7074,5.7167,973600.0
2011-01-06 15:45:00,6.15,6.16,6.15,6.15,1552800.0,5.7167,5.726,5.7167,5.7167,1552800.0
2011-01-06 15:50:00,6.15,6.16,6.15,6.16,1455200.0,5.7167,5.726,5.7167,5.726,1455200.0
2011-01-06 15:55:00,6.15,6.16,6.15,6.15,2461600.0,5.7167,5.726,5.7167,5.7167,2461600.0
2011-01-07 09:30:00,6.17,6.17,6.16,6.17,2092800.0,5.7353,5.7353,5.726,5.7353,2092800.0
2011-01-07 09:35:00,6.17,6.19,6.17,6.17,3076000.0,5.7353,5.7539,5.7353,5.7353,3076000.0
2011-01-07 09:40:00,6.17,6.17,6.16,6.17,1894400.0,5.7353,5.7353,5.726,5.7353,1894400.0
2011-01-07 09:45:00,6.16,6.17,6.14,6.14,2255200.0,5.726,5.7353,5.7074,5.7074,2255200.0
2011-01-07 09:50:00,6.14,6.14,6.13,6.14,2012000.0,5.7074,5.7074,5.6981,5.7074,2012000.0
2011-01-07 09:55:00,6.14,6.15,6.14,6.14,1876800.0,5.7074,5.7167,5.7074,5.7074,1876800.0
2011-01-07 10:00:00,6.14,6.15,6.14,6.15,2240800.0,5.7074,5.7167,5.7074,5.7167,2240800.0
2011-01-07 10:05:00,6.15,6.15,6.14,6.15,1661600.0,5.7167,5.7167,5.7074,5.7167,1661600.0
2011-01-07 10:10:00,6.15,6.17,6.15,6.17,1970400.0,5.7167,5.7353,5.7167,5.7353,1970400.0
2011-01-07 10:15:00,6.17,6.17,6.17,6.17,776000.0,5.7353,5.7353,5.7353,5.7353,776000.0
2011-01-07 10:20:00,6.17,6.17,6.16,6.17,995200.0,5.7353,5.7353,5.726,5.7353,995200.0
2011-01-07 10:25:00,6.17,6.17,6.16,6.17,1085600.0,5.7353,5.7353,5.726,5.7353,1085600.0
2011-01-07 10:30:00,6.17,6.18,6.17,6.18,1507200.0,5.7353,5.7446,5.7353,5.7446,1507200.0
2011-01-07 10:35:00,6.18,6.18,6.16,6.16,1148800.0,5.7446,5.7446,5.726,5.726,1148800.0
2011-01-07 10:40:00,6.16,6.16,6.14,6.15,1064000.0,5.726,5.726,5.7074,5.7167,1064000.0
2011-01-07 10:45:00,6.15,6.15,6.14,6.15,1252000.0,5.7167,5.7167,5.7074,5.7167,1252000.0
2011-01-07 10:50:00,6.15,6.15,6.12,6.13,3514400.0,5.7167,5.7167,5.6888,5.6981,3514400.0
2011-01-07 10:55:00,6.13,6.14,6.12,6.13,1005600.0,5.6981,5.7074,5.6888,5.6981,1005600.0
2011-01-07 11:00:00,6.13,6.13,6.12,6.13,1480800.0,5.6981,5.6981,5.6888,5.6981,1480800.0
2011-01-07 11:05:00,6.13,6.13,6.11,6.11,1780000.0,5.6981,5.6981,5.6795,5.6795,1780000.0
2011-01-07 11:10:00,6.11,6.13,6.11,6.13,1812000.0,5.6795,5.6981,5.6795,5.6981,1812000.0
2011-01-07 11:15:00,6.13,6.13,6.12,6.12,606400.0,5.6981,5.6981,5.6888,5.6888,606400.0
2011-01-07 11:20:00,6.12,6.13,6.1,6.1,2219200.0,5.6888,5.6981,5.6702,5.6702,2219200.0
2011-01-07 11:25:00,6.1,6.11,6.1,6.1,1869600.0,5.6702,5.6795,5.6702,5.6702,1869600.0
2011-01-07 11:30:00,6.1,6.1,6.09,6.09,1215200.0,5.6702,5.6702,5.6609,5.6609,1215200.0
2011-01-07 11:35:00,6.09,6.09,6.08,6.09,1779200.0,5.6609,5.6609,5.6516,5.6609,1779200.0
2011-01-07 11:40:00,6.09,6.11,6.09,6.1,1154400.0,5.6609,5.6795,5.6609,5.6702,1154400.0
2011-01-07 11:45:00,6.1,6.11,6.09,6.11,756800.0,5.6702,5.6795,5.6609,5.6795,756800.0
2011-01-07 11:50:00,6.11,6.11,6.1,6.11,1147200.0,5.6795,5.6795,5.6702,5.6795,1147200.0
2011-01-07 11:55:00,6.11,6.11,6.1,6.1,674400.0,5.6795,5.6795,5.6702,5.6702,674400.0
2011-01-07 12:00:00,6.1,6.1,6.1,6.1,537600.0,5.6702,5.6702,5.6702,5.6702,537600.0
2011-01-07 12:05:00,6.1,6.1,6.1,6.1,224800.0,5.6702,5.6702,5.6702,5.6702,224800.0
2011-01-07 12:10:00,6.1,6.1,6.09,6.09,323200.0,5.6702,5.6702,5.6609,5.6609,323200.0
2011-01-07 12:15:00,6.09,6.1,6.09,6.1,732800.0,5.6609,5.6702,5.6609,5.6702,732800.0
2011-01-07 12:20:00,6.1,6.1,6.09,6.09,345600.0,5.6702,5.6702,5.6609,5.6609,345600.0
2011-01-07 12:25:00,6.09,6.1,6.08,6.08,1251200.0,5.6609,5.6702,5.6516,5.6516,1251200.0
2011-01-07 12:30:00,6.08,6.08,6.06,6.06,2852000.0,5.6516,5.6516,5.6331,5.6331,2852000.0
2011-01-07 12:35:00,6.06,6.07,6.06,6.07,854400.0,5.6331,5.6424,5.6331,5.6424,854400.0
2011-01-07 12:40:00,6.07,6.07,6.06,6.06,773600.0,5.6424,5.6424,5.6331,5.6331,773600.0
2011-01-07 12:45:00,6.06,6.06,6.05,6.06,2031200.0,5.6331,5.6331,5.6238,5.6331,2031200.0
2011-01-07 12:50:00,6.05,6.05,6.03,6.04,1904000.0,5.6238,5.6238,5.6052,5.6145,1904000.0
2011-01-07 12:55:00,6.04,6.07,6.04,6.07,1574400.0,5.6145,5.6424,5.6145,5.6424,1574400.0
2011-01-07 13:00:00,6.07,6.07,6.06,6.06,915200.0,5.6424,5.6424,5.6331,5.6331,915200.0
2011-01-07 13:05:00,6.06,6.07,6.06,6.07,763200.0,5.6331,5.6424,5.6331,5.6424,763200.0
2011-01-07 13:10:00,6.07,6.07,6.06,6.06,763200.0,5.6424,5.6424,5.6331,5.6331,763200.0
2011-01-07 13:15:00,6.07,6.09,6.07,6.09,3448000.0,5.6424,5.6609,5.6424,5.6609,3448000.0
2011-01-07 13:20:00,6.09,6.09,6.08,6.09,764800.0,5.6609,5.6609,5.6516,5.6609,764800.0
2011-01-07 13:25:00,6.09,6.09,6.07,6.08,810400.0,5.6609,5.6609,5.6424,5.6516,810400.0
2011-01-07 13:30:00,6.08,6.09,6.08,6.09,416000.0,5.6516,5.6609,5.6516,5.6609,416000.0
2011-01-07 13:35:00,6.09,6.1,6.09,6.1,870400.0,5.6609,5.6702,5.6609,5.6702,870400.0
2011-01-07 13:40:00,6.1,6.1,6.09,6.09,492800.0,5.6702,5.6702,5.6609,5.6609,492800.0
2011-01-07 13:45:00,6.09,6.09,6.09,6.09,360000.0,5.6609,5.6609,5.6609,5.6609,360000.0
2011-01-07 13:50:00,6.09,6.09,6.08,6.08,958400.0,5.6609,5.6609,5.6516,5.6516,958400.0
2011-01-07 13:55:00,6.08,6.08,6.08,6.08,317600.0,5.6516,5.6516,5.6516,5.6516,317600.0
2011-01-07 14:00:00,6.08,6.09,6.08,6.09,488000.0,5.6516,5.6609,5.6516,5.6609,488000.0
2011-01-07 14:05:00,6.09,6.09,6.08,6.08,235200.0,5.6609,5.6609,5.6516,5.6516,235200.0
2011-01-07 14:10:00,6.08,6.09,6.08,6.09,387200.0,5.6516,5.6609,5.6516,5.6609,387200.0
2011-01-07 14:15:00,6.09,6.09,6.09,6.09,479200.0,5.6609,5.6609,5.6609,5.6609,479200.0
2011-01-07 14:20:00,6.09,6.1,6.09,6.1,1112000.0,5.6609,5.6702,5.6609,5.6702,1112000.0
2011-01-07 14:25:00,6.1,6.1,6.09,6.1,242400.0,5.6702,5.6702,5.6609,5.6702,242400.0
2011-01-07 14:30:00,6.1,6.1,6.09,6.09,479200.0,5.6702,5.6702,5.6609,5.6609,479200.0
2011-01-07 14:35:00,6.09,6.1,6.09,6.1,534400.0,5.6609,5.6702,5.6609,5.6702,534400.0
2011-01-07 14:40:00,6.1,6.1,6.1,6.1,803200.0,5.6702,5.6702,5.6702,5.6702,803200.0
2011-01-07 14:45:00,6.1,6.11,6.1,6.11,559200.0,5.6702,5.6795,5.6702,5.6795,559200.0
2011-01-07 14:50:00,6.11,6.11,6.11,6.11,618400.0,5.6795,5.6795,5.6795,5.6795,618400.0
2011-01-07 14:55:00,6.11,6.12,6.1,6.1,421600.0,5.6795,5.6888,5.6702,5.6702,421600.0
2011-01-07 15:00:00,6.1,6.11,6.1,6.1,358400.0,5.6702,5.6795,5.6702,5.6702,358400.0
2011-01-07 15:05:00,6.1,6.11,6.1,6.11,294400.0,5.6702,5.6795,5.6702,5.6795,294400.0
2011-01-07 15:10:00,6.11,6.12,6.1,6.11,792000.0,5.6795,5.6888,5.6702,5.6795,792000.0
2011-01-07 15:15:00,6.1,6.13,6.1,6.12,1128800.0,5.6702,5.6981,5.6702,5.6888,1128800.0
2011-01-07 15:20:00,6.12,6.13,6.12,6.12,480800.0,5.6888,5.6981,5.6888,5.6888,480800.0
2011-01-07 15:25:00,6.12,6.13,6.11,6.11,884800.0,5.6888,5.6981,5.6795,5.6795,884800.0
2011-01-07 15:30:00,6.11,6.13,6.11,6.12,868000.0,5.6795,5.6981,5.6795,5.6888,868000.0
2011-01-07 15:35:00,6.12,6.14,6.12,6.13,1572800.0,5.6888,5.7074,5.6888,5.6981,1572800.0
2011-01-07 15:40:00,6.13,6.14,6.13,6.13,1118400.0,5.6981,5.7074,5.6981,5.6981,1118400.0
2011-01-07 15:45:00,6.13,6.14,6.12,6.13,1154400.0,5.6981,5.7074,5.6888,5.6981,1154400.0
2011-01-07 15:50:00,6.13,6.13,6.13,6.13,1649600.0,5.6981,5.6981,5.6981,5.6981,1649600.0
2011-01-07 15:55:00,6.13,6.14,6.13,6.13,2211200.0,5.6981,5.7074,5.6981,5.6981,2211200.0
2011-01-10 09:30:00,6.08,6.09,6.06,6.06,3775200.0,5.6516,5.6609,5.6331,5.6331,3775200.0
2011-01-10 09:35:00,6.06,6.07,6.06,6.07,1820800.0,5.6331,5.6424,5.6331,5.6424,1820800.0
2011-01-10 09:40:00,6.06,6.09,6.06,6.09,1740800.0,5.6331,5.6609,5.6331,5.6609,1740800.0
2011-01-10 09:45:00,6.09,6.1,6.09,6.09,2986400.0,5.6609,5.6702,5.6609,5.6609,2986400.0
2011-01-10 09:50:00,6.09,6.09,6.06,6.06,2913600.0,5.6609,5.6609,5.6331,5.6331,2913600.0
2011-01-10 09:55:00,6.06,6.07,6.04,6.04,2017600.0,5.6331,5.6424,5.6145,5.6145,2017600.0
2011-01-10 10:00:00,6.04,6.06,6.04,6.05,1415200.0,5.6145,5.6331,5.6145,5.6238,1415200.0
2011-01-10 10:05:00,6.05,6.06,6.04,6.05,905600.0,5.6238,5.6331,5.6145,5.6238,905600.0
2011-01-10 10:10:00,6.06,6.07,6.06,6.07,3684800.0,5.6331,5.6424,5.6331,5.6424,3684800.0
2011-01-10 10:15:00,6.07,6.07,6.05,6.06,3652000.0,5.6424,5.6424,5.6238,5.6331,3652000.0
2011-01-10 10:20:00,6.06,6.07,6.05,6.07,2629600.0,5.6331,5.6424,5.6238,5.6424,2629600.0
2011-01-10 10:25:00,6.07,6.08,6.07,6.08,2550400.0,5.6424,5.6516,5.6424,5.6516,2550400.0
2011-01-10 10:30:00,6.08,6.1,6.08,6.09,2353600.0,5.6516,5.6702,5.6516,5.6609,2353600.0
2011-01-10 10:35:00,6.09,6.09,6.08,6.08,778400.0,5.6609,5.6609,5.6516,5.6516,778400.0
2011-01-10 10:40:00,6.08,6.09,6.08,6.09,624000.0,5.6516,5.6609,5.6516,5.6609,624000.0
2011-01-10 10:45:00,6.08,6.09,6.08,6.09,495200.0,5.6516,5.6609,5.6516,5.6609,495200.0
2011-01-10 10:50:00,6.09,6.09,6.08,6.08,971200.0,5.6609,5.6609,5.6516,5.6516,971200.0
2011-01-10 10:55:00,6.08,6.08,6.06,6.07,2454400.0,5.6516,5.6516,5.6331,5.6424,2454400.0
2011-01-10 11:00:00,6.07,6.08,6.07,6.07,2182400.0,5.6424,5.6516,5.6424,5.6424,2182400.0
2011-01-10 11:05:00,6.07,6.07,6.06,6.06,1918400.0,5.6424,5.6424,5.6331,5.6331,1918400.0
2011-01-10 11:10:00,6.06,6.07,6.06,6.07,1041600.0,5.6331,5.6424,5.6331,5.6424,1041600.0
2011-01-10 11:15:00,6.07,6.07,6.06,6.07,924000.0,5.6424,5.6424,5.6331,5.6424,924000.0
2011-01-10 11:20:00,6.07,6.07,6.06,6.07,410400.0,5.6424,5.6424,5.6331,5.6424,410400.0
2011-01-10 11:25:00,6.07,6.08,6.06,6.08,1560000.0,5.6424,5.6516,5.6331,5.6516,1560000.0
2011-01-10 11:30:00,6.08,6.08,6.06,6.07,509600.0,5.6516,5.6516,5.6331,5.6424,509600.0
2011-01-10 11:35:00,6.07,6.08,6.07,6.07,420800.0,5.6424,5.6516,5.6424,5.6424,420800.0
2011-01-10 11:40:00,6.07,6.08,6.07,6.08,1584800.0,5.6424,5.6516,5.6424,5.6516,1584800.0
2011-01-10 11:45:00,6.08,6.09,6.08,6.09,2562400.0,5.6516,5.6609,5.6516,5.6609,2562400.0
2011-01-10 11:50:00,6.09,6.1,6.08,6.09,1477600.0,5.6609,5.6702,5.6516,5.6609,1477600.0
2011-01-10 11:55:00,6.09,6.1,6.09,6.1,1118400.0,5.6609,5.6702,5.6609,5.6702,1118400.0
2011-01-10 12:00:00,6.1,6.1,6.09,6.1,771200.0,5.6702,5.6702,5.6609,5.6702,771200.0
2011-01-10 12:05:00,6.1,6.1,6.1,6.1,420000.0,5.6702,5.6702,5.6702,5.6702,420000.0
2011-01-10 12:10:00,6.1,6.1,6.09,6.09,860800.0,5.6702,5.6702,5.6609,5.6609,860800.0
2011-01-10 12:15:00,6.09,6.09,6.08,6.08,3656000.0,5.6609,5.6609,5.6516,5.6516,3656000.0
2011-01-10 12:20:00,6.08,6.09,6.08,6.09,1069600.0,5.6516,5.6609,5.6516,5.6609,1069600.0
2011-01-10 12:25:00,6.09,6.1,6.09,6.1,2104800.0,5.6609,5.6702,5.6609,5.6702,2104800.0
2011-01-10 12:30:00,6.1,6.1,6.09,6.1,606400.0,5.6702,5.6702,5.6609,5.6702,606400.0
2011-01-10 12:35:00,6.1,6.11,6.1,6.1,1388000.0,5.6702,5.6795,5.6702,5.6702,1388000.0
2011-01-10 12:40:00,6.1,6.11,6.1,6.1,212800.0,5.6702,5.6795,5.6702,5.6702,212800.0
2011-01-10 12:45:00,6.1,6.11,6.1,6.1,223200.0,5.6702,5.6795,5.6702,5.6702,223200.0
2011-01-10 12:50:00,6.1,6.11,6.1,6.1,515200.0,5.6702,5.6795,5.6702,5.6702,515200.0
2011-01-10 12:55:00,6.1,6.1,6.09,6.09,244000.0,5.6702,5.6702,5.6609,5.6609,244000.0
2011-01-10 13:00:00,6.09,6.1,6.09,6.1,222400.0,5.6609,5.6702,5.6609,5.6702,222400.0
2011-01-10 13:05:00,6.1,6.11,6.1,6.11,654400.0,5.6702,5.6795,5.6702,5.6795,654400.0
2011-01-10 13:10:00,6.11,6.11,6.1,6.11,343200.0,5.6795,5.6795,5.6702,5.6795,343200.0
2011-01-10 13:15:00,6.11,6.11,6.1,6.1,721600.0,5.6795,5.6795,5.6702,5.6702,721600.0
2011-01-10 13:20:00,6.1,6.1,6.1,6.1,392800.0,5.6702,5.6702,5.6702,5.6702,392800.0
2011-01-10 13:25:00,6.1,6.11,6.1,6.11,705600.0,5.6702,5.6795,5.6702,5.6795,705600.0
2011-01-10 13:30:00,6.11,6.12,6.11,6.11,485600.0,5.6795,5.6888,5.6795,5.6795,485600.0
2011-01-10 13:35:00,6.11,6.11,6.1,6.11,258400.0,5.6795,5.6795,5.6702,5.6795,258400.0
2011-01-10 13:40:00,6.11,6.11,6.11,6.11,237600.0,5.6795,5.6795,5.6795,5.6795,237600.0
2011-01-10 13:45:00,6.11,6.11,6.11,6.11,392800.0,5.6795,5.6795,5.6795,5.6795,392800.0
2011-01-10 13:50:00,6.11,6.11,6.11,6.11,224800.0,5.6795,5.6795,5.6795,5.6795,224800.0
2011-01-10 13:55:00,6.11,6.11,6.11,6.11,152000.0,5.6795,5.6795,5.6795,5.6795,152000.0
2011-01-10 14:00:00,6.11,6.11,6.09,6.09,1312800.0,5.6795,5.6795,5.6609,5.6609,1312800.0
2011-01-10 14:05:00,6.09,6.1,6.09,6.09,1796000.0,5.6609,5.6702,5.6609,5.6609,1796000.0
2011-01-10 14:10:00,6.09,6.1,6.09,6.1,1371200.0,5.6609,5.6702,5.6609,5.6702,1371200.0
2011-01-10 14:15:00,6.1,6.1,6.09,6.1,529600.0,5.6702,5.6702,5.6609,5.6702,529600.0
2011-01-10 14:20:00,6.1,6.1,6.1,6.1,411200.0,5.6702,5.6702,5.6702,5.6702,411200.0
2011-01-10 14:25:00,6.1,6.11,6.1,6.11,1596000.0,5.6702,5.6795,5.6702,5.6795,1596000.0
2011-01-10 14:30:00,6.11,6.11,6.11,6.11,352800.0,5.6795,5.6795,5.6795,5.6795,352800.0
2011-01-10 14:35:00,6.11,6.11,6.11,6.11,269600.0,5.6795,5.6795,5.6795,5.6795,269600.0
2011-01-10 14:40:00,6.11,6.11,6.1,6.11,123200.0,5.6795,5.6795,5.6702,5.6795,123200.0
2011-01-10 14:45:00,6.11,6.11,6.11,6.11,519200.0,5.6795,5.6795,5.6795,5.6795,519200.0
2011-01-10 14:50:00,6.11,6.11,6.11,6.11,105600.0,5.6795,5.6795,5.6795,5.6795,105600.0
2011-01-10 14:55:00,6.11,6.12,6.11,6.12,976800.0,5.6795,5.6888,5.6795,5.6888,976800.0
2011-01-10 15:00:00,6.12,6.12,6.11,6.11,413600.0,5.6888,5.6888,5.6795,5.6795,413600.0
2011-01-10 15:05:00,6.11,6.12,6.11,6.12,362400.0,5.6795,5.6888,5.6795,5.6888,362400.0
2011-01-10 15:10:00,6.12,6.12,6.12,6.12,208800.0,5.6888,5.6888,5.6888,5.6888,208800.0
2011-01-10 15:15:00,6.12,6.12,6.12,6.12,308800.0,5.6888,5.6888,5.6888,5.6888,308800.0
2011-01-10 15:20:00,6.12,6.13,6.12,6.13,550400.0,5.6888,5.6981,5.6888,5.6981,550400.0
2011-01-10 15:25:00,6.13,6.13,6.12,6.13,1181600.0,5.6981,5.6981,5.6888,5.6981,1181600.0
2011-01-10 15:30:00,6.13,6.13,6.12,6.12,452800.0,5.6981,5.6981,5.6888,5.6888,452800.0
2011-01-10 15:35:00,6.12,6.13,6.12,6.13,852000.0,5.6888,5.6981,5.6888,5.6981,852000.0
2011-01-10 15:40:00,6.13,6.13,6.12,6.12,447200.0,5.6981,5.6981,5.6888,5.6888,447200.0
2011-01-10 15:45:00,6.12,6.12,6.12,6.12,465600.0,5.6888,5.6888,5.6888,5.6888,465600.0
2011-01-10 15:50:00,6.12,6.12,6.12,6.12,768000.0,5.6888,5.6888,5.6888,5.6888,768000.0
2011-01-10 15:55:00,6.12,6.13,6.11,6.11,1854400.0,5.6888,5.6981,5.6795,5.6795,1854400.0
2011-01-11 09:30:00,6.16,6.18,6.16,6.18,3036800.0,5.726,5.7446,5.726,5.7446,3036800.0
2011-01-11 09:35:00,6.18,6.18,6.16,6.17,1958400.0,5.7446,5.7446,5.726,5.7353,1958400.0
2011-01-11 09:40:00,6.16,6.17,6.16,6.16,1750400.0,5.726,5.7353,5.726,5.726,1750400.0
2011-01-11 09:45:00,6.16,6.16,6.15,6.15,1693600.0,5.726,5.726,5.7167,5.7167,1693600.0
2011-01-11 09:50:00,6.15,6.16,6.15,6.15,960000.0,5.7167,5.726,5.7167,5.7167,960000.0
2011-01-11 09:55:00,6.15,6.16,6.14,6.14,1033600.0,5.7167,5.726,5.7074,5.7074,1033600.0
2011-01-11 10:00:00,6.14,6.16,6.14,6.15,964800.0,5.7074,5.726,5.7074,5.7167,964800.0
2011-01-11 10:05:00,6.15,6.16,6.15,6.16,885600.0,5.7167,5.726,5.7167,5.726,885600.0
2011-01-11 10:10:00,6.16,6.16,6.15,6.15,785600.0,5.726,5.726,5.7167,5.7167,785600.0
2011-01-11 10:15:00,6.15,6.15,6.14,6.15,1015200.0,5.7167,5.7167,5.7074,5.7167,1015200.0
2011-01-11 10:20:00,6.15,6.15,6.15,6.15,1043200.0,5.7167,5.7167,5.7167,5.7167,1043200.0
2011-01-11 10:25:00,6.15,6.16,6.15,6.16,835200.0,5.7167,5.726,5.7167,5.726,835200.0
2011-01-11 10:30:00,6.16,6.16,6.15,6.15,1284000.0,5.726,5.726,5.7167,5.7167,1284000.0
2011-01-11 10:35:00,6.15,6.16,6.15,6.15,673600.0,5.7167,5.726,5.7167,5.7167,673600.0
2011-01-11 10:40:00,6.15,6.16,6.15,6.16,407200.0,5.7167,5.726,5.7167,5.726,407200.0
2011-01-11 10:45:00,6.16,6.16,6.16,6.16,400800.0,5.726,5.726,5.726,5.726,400800.0
2011-01-11 10:50:00,6.16,6.17,6.16,6.17,691200.0,5.726,5.7353,5.726,5.7353,691200.0
2011-01-11 10:55:00,6.17,6.17,6.16,6.17,672000.0,5.7353,5.7353,5.726,5.7353,672000.0
2011-01-11 11:00:00,6.17,6.18,6.17,6.18,2685600.0,5.7353,5.7446,5.7353,5.7446,2685600.0
2011-01-11 11:05:00,6.18,6.19,6.18,6.18,2148000.0,5.7446,5.7539,5.7446,5.7446,2148000.0
2011-01-11 11:10:00,6.18,6.19,6.18,6.18,661600.0,5.7446,5.7539,5.7446,5.7446,661600.0
2011-01-11 11:15:00,6.18,6.18,6.17,6.17,1537600.0,5.7446,5.7446,5.7353,5.7353,1537600.0
2011-01-11 11:20:00,6.17,6.18,6.17,6.18,424800.0,5.7353,5.7446,5.7353,5.7446,424800.0
2011-01-11 11:25:00,6.18,6.18,6.17,6.18,600800.0,5.7446,5.7446,5.7353,5.7446,600800.0
2011-01-11 11:30:00,6.18,6.18,6.18,6.18,506400.0,5.7446,5.7446,5.7446,5.7446,506400.0
2011-01-11 11:35:00,6.18,6.18,6.17,6.17,940800.0,5.7446,5.7446,5.7353,5.7353,940800.0
2011-01-11 11:40:00,6.17,6.18,6.17,6.17,450400.0,5.7353,5.7446,5.7353,5.7353,450400.0
2011-01-11 11:45:00,6.17,6.18,6.17,6.17,325600.0,5.7353,5.7446,5.7353,5.7353,325600.0
2011-01-11 11:50:00,6.17,6.18,6.17,6.17,741600.0,5.7353,5.7446,5.7353,5.7353,741600.0
2011-01-11 11:55:00,6.17,6.18,6.17,6.17,764800.0,5.7353,5.7446,5.7353,5.7353,764800.0
2011-01-11 12:00:00,6.17,6.17,6.17,6.17,564800.0,5.7353,5.7353,5.7353,5.7353,564800.0
2011-01-11 12:05:00,6.17,6.17,6.17,6.17,268000.0,5.7353,5.7353,5.7353,5.7353,268000.0
2011-01-11 12:10:00,6.17,6.18,6.17,6.18,240000.0,5.7353,5.7446,5.7353,5.7446,240000.0
2011-01-11 12:15:00,6.17,6.18,6.17,6.17,163200.0,5.7353,5.7446,5.7353,5.7353,163200.0
2011-01-11 12:20:00,6.17,6.17,6.17,6.17,221600.0,5.7353,5.7353,5.7353,5.7353,221600.0
2011-01-11 12:25:00,6.17,6.17,6.17,6.17,80800.0,5.7353,5.7353,5.7353,5.7353,80800.0
2011-01-11 12:30:00,6.17,6.18,6.17,6.18,544800.0,5.7353,5.7446,5.7353,5.7446,544800.0
2011-01-11 12:35:00,6.18,6.18,6.18,6.18,604800.0,5.7446,5.7446,5.7446,5.7446,604800.0
2011-01-11 12:40:00,6.18,6.18,6.18,6.18,136800.0,5.7446,5.7446,5.7446,5.7446,136800.0
2011-01-11 12:45:00,6.18,6.18,6.17,6.18,368000.0,5.7446,5.7446,5.7353,5.7446,368000.0
2011-01-11 12:50:00,6.18,6.18,6.18,6.18,46400.0,5.7446,5.7446,5.7446,5.7446,46400.0
2011-01-11 12:55:00,6.18,6.18,6.18,6.18,103200.0,5.7446,5.7446,5.7446,5.7446,103200.0
2011-01-11 13:00:00,6.18,6.18,6.18,6.18,308800.0,5.7446,5.7446,5.7446,5.7446,308800.0
2011-01-11 13:05:00,6.18,6.18,6.16,6.16,985600.0,5.7446,5.7446,5.726,5.726,985600.0
2011-01-11 13:10:00,6.16,6.16,6.13,6.14,3760800.0,5.726,5.726,5.6981,5.7074,3760800.0
2011-01-11 13:15:00,6.14,6.15,6.14,6.15,1796800.0,5.7074,5.7167,5.7074,5.7167,1796800.0
2011-01-11 13:20:00,6.15,6.16,6.14,6.16,1755200.0,5.7167,5.726,5.7074,5.726,1755200.0
2011-01-11 13:25:00,6.16,6.16,6.15,6.16,799200.0,5.726,5.726,5.7167,5.726,799200.0
2011-01-11 13:30:00,6.15,6.16,6.15,6.16,398400.0,5.7167,5.726,5.7167,5.726,398400.0
2011-01-11 13:35:00,6.16,6.16,6.15,6.15,198400.0,5.726,5.726,5.7167,5.7167,198400.0
2011-01-11 13:40:00,6.15,6.15,6.15,6.15,764000.0,5.7167,5.7167,5.7167,5.7167,764000.0
2011-01-11 13:45:00,6.15,6.15,6.15,6.15,577600.0,5.7167,5.7167,5.7167,5.7167,577600.0
2011-01-11 13:50:00,6.15,6.15,6.14,6.14,1277600.0,5.7167,5.7167,5.7074,5.7074,1277600.0
2011-01-11 13:55:00,6.14,6.15,6.13,6.13,1892800.0,5.7074,5.7167,5.6981,5.6981,1892800.0
2011-01-11 14:00:00,6.13,6.13,6.12,6.12,1978400.0,5.6981,5.6981,5.6888,5.6888,1978400.0
2011-01-11 14:05:00,6.12,6.13,6.11,6.12,1188800.0,5.6888,5.6981,5.6795,5.6888,1188800.0
2011-01-11 14:10:00,6.12,6.13,6.12,6.13,1496000.0,5.6888,5.6981,5.6888,5.6981,1496000.0
2011-01-11 14:15:00,6.13,6.13,6.13,6.13,400800.0,5.6981,5.6981,5.6981,5.6981,400800.0
2011-01-11 14:20:00,6.13,6.14,6.13,6.13,436000.0,5.6981,5.7074,5.6981,5.6981,436000.0
2011-01-11 14:25:00,6.13,6.15,6.13,6.14,1088800.0,5.6981,5.7167,5.6981,5.7074,1088800.0
2011-01-11 14:30:00,6.14,6.14,6.14,6.14,292800.0,5.7074,5.7074,5.7074,5.7074,292800.0
2011-01-11 14:35:00,6.14,6.14,6.14,6.14,626400.0,5.7074,5.7074,5.7074,5.7074,626400.0
2011-01-11 14:40:00,6.14,6.15,6.14,6.14,370400.0,5.7074,5.7167,5.7074,5.7074,370400.0
2011-01-11 14:45:00,6.14,6.14,6.14,6.14,544000.0,5.7074,5.7074,5.7074,5.7074,544000.0
2011-01-11 14:50:00,6.14,6.14,6.13,6.13,545600.0,5.7074,5.7074,5.6981,5.6981,545600.0
2011-01-11 14:55:00,6.13,6.15,6.13,6.14,738400.0,5.6981,5.7167,5.6981,5.7074,738400.0
2011-01-11 15:00:00,6.14,6.14,6.14,6.14,573600.0,5.7074,5.7074,5.7074,5.7074,573600.0
2011-01-11 15:05:00,6.14,6.15,6.14,6.15,780000.0,5.7074,5.7167,5.7074,5.7167,780000.0
2011-01-11 15:10:00,6.15,6.15,6.14,6.15,996000.0,5.7167,5.7167,5.7074,5.7167,996000.0
2011-01-11 15:15:00,6.15,6.15,6.14,6.15,294400.0,5.7167,5.7167,5.7074,5.7167,294400.0
2011-01-11 15:20:00,6.15,6.15,6.14,6.15,482400.0,5.7167,5.7167,5.7074,5.7167,482400.0
2011-01-11 15:25:00,6.15,6.15,6.14,6.15,476000.0,5.7167,5.7167,5.7074,5.7167,476000.0
2011-01-11 15:30:00,6.15,6.15,6.14,6.14,385600.0,5.7167,5.7167,5.7074,5.7074,385600.0
2011-01-11 15:35:00,6.14,6.15,6.14,6.15,411200.0,5.7074,5.7167,5.7074,5.7167,411200.0
2011-01-11 15:40:00,6.15,6.15,6.14,6.15,780000.0,5.7167,5.7167,5.7074,5.7167,780000.0
2011-01-11 15:45:00,6.15,6.16,6.15,6.16,1232000.0,5.7167,5.726,5.7167,5.726,1232000.0
2011-01-11 15:50:00,6.16,6.16,6.15,6.15,1364000.0,5.726,5.726,5.7167,5.7167,1364000.0
2011-01-11 15:55:00,6.15,6.16,6.15,6.16,1239200.0,5.7167,5.726,5.7167,5.726,1239200.0
2011-01-12 09:30:00,6.23,6.24,6.22,6.23,4003200.0,5.7911,5.8004,5.7818,5.7911,4003200.0
2011-01-12 09:35:00,6.23,6.23,6.22,6.22,2080000.0,5.7911,5.7911,5.7818,5.7818,2080000.0
2011-01-12 09:40:00,6.22,6.22,6.22,6.22,1809600.0,5.7818,5.7818,5.7818,5.7818,1809600.0
2011-01-12 09:45:00,6.22,6.22,6.21,6.22,1421600.0,5.7818,5.7818,5.7725,5.7818,1421600.0
2011-01-12 09:50:00,6.21,6.22,6.21,6.22,1390400.0,5.7725,5.7818,5.7725,5.7818,1390400.0
2011-01-12 09:55:00,6.22,6.22,6.22,6.22,527200.0,5.7818,5.7818,5.7818,5.7818,527200.0
2011-01-12 10:00:00,6.22,6.23,6.22,6.22,2376000.0,5.7818,5.7911,5.7818,5.7818,2376000.0
2011-01-12 10:05:00,6.22,6.23,6.22,6.22,1287200.0,5.7818,5.7911,5.7818,5.7818,1287200.0
2011-01-12 10:10:00,6.22,6.23,6.22,6.23,963200.0,5.7818,5.7911,5.7818,5.7911,963200.0
2011-01-12 10:15:00,6.23,6.24,6.23,6.24,1296800.0,5.7911,5.8004,5.7911,5.8004,1296800.0
2011-01-12 10:20:00,6.23,6.24,6.23,6.24,969600.0,5.7911,5.8004,5.7911,5.8004,969600.0
2011-01-12 10:25:00,6.24,6.24,6.24,6.24,637600.0,5.8004,5.8004,5.8004,5.8004,637600.0
2011-01-12 10:30:00,6.24,6.24,6.23,6.24,947200.0,5.8004,5.8004,5.7911,5.8004,947200.0
2011-01-12 10:35:00,6.24,6.24,6.24,6.24,844800.0,5.8004,5.8004,5.8004,5.8004,844800.0
2011-01-12 10:40:00,6.24,6.24,6.23,6.24,659200.0,5.8004,5.8004,5.7911,5.8004,659200.0
2011-01-12 10:45:00,6.24,6.25,6.24,6.24,916800.0,5.8004,5.8097,5.8004,5.8004,916800.0
2011-01-12 10:50:00,6.24,6.24,6.24,6.24,648000.0,5.8004,5.8004,5.8004,5.8004,648000.0
2011-01-12 10:55:00,6.24,6.25,6.24,6.25,2748000.0,5.8004,5.8097,5.8004,5.8097,2748000.0
2011-01-12 11:00:00,6.25,6.26,6.25,6.25,1921600.0,5.8097,5.819,5.8097,5.8097,1921600.0
2011-01-12 11:05:00,6.25,6.27,6.25,6.27,2011200.0,5.8097,5.8283,5.8097,5.8283,2011200.0
2011-01-12 11:10:00,6.27,6.27,6.26,6.27,2638400.0,5.8283,5.8283,5.819,5.8283,2638400.0
2011-01-12 11:15:00,6.27,6.28,6.27,6.27,1031200.0,5.8283,5.8376,5.8283,5.8283,1031200.0
2011-01-12 11:20:00,6.27,6.27,6.27,6.27,544800.0,5.8283,5.8283,5.8283,5.8283,544800.0
2011-01-12 11:25:00,6.27,6.27,6.26,6.27,1041600.0,5.8283,5.8283,5.819,5.8283,1041600.0
2011-01-12 11:30:00,6.27,6.27,6.26,6.27,224000.0,5.8283,5.8283,5.819,5.8283,224000.0
2011-01-12 11:35:00,6.27,6.27,6.26,6.27,316800.0,5.8283,5.8283,5.819,5.8283,316800.0
2011-01-12 11:40:00,6.27,6.27,6.27,6.27,123200.0,5.8283,5.8283,5.8283,5.8283,123200.0
2011-01-12 11:45:00,6.27,6.27,6.27,6.27,436000.0,5.8283,5.8283,5.8283,5.8283,436000.0
2011-01-12 11:50:00,6.27,6.27,6.27,6.27,453600.0,5.8283,5.8283,5.8283,5.8283,453600.0
2011-01-12 11:55:00,6.27,6.27,6.26,6.27,361600.0,5.8283,5.8283,5.819,5.8283,361600.0
2011-01-12 12:00:00,6.26,6.27,6.26,6.27,344800.0,5.819,5.8283,5.819,5.8283,344800.0
2011-01-12 12:05:00,6.27,6.27,6.26,6.27,568000.0,5.8283,5.8283,5.819,5.8283,568000.0
2011-01-12 12:10:00,6.27,6.28,6.27,6.27,2132000.0,5.8283,5.8376,5.8283,5.8283,2132000.0
2011-01-12 12:15:00,6.27,6.28,6.27,6.27,1550400.0,5.8283,5.8376,5.8283,5.8283,1550400.0
2011-01-12 12:20:00,6.27,6.28,6.27,6.28,338400.0,5.8283,5.8376,5.8283,5.8376,338400.0
2011-01-12 12:25:00,6.28,6.28,6.28,6.28,1804800.0,5.8376,5.8376,5.8376,5.8376,1804800.0
2011-01-12 12:30:00,6.28,6.28,6.27,6.27,769600.0,5.8376,5.8376,5.8283,5.8283,769600.0
2011-01-12 12:35:00,6.27,6.28,6.27,6.27,559200.0,5.8283,5.8376,5.8283,5.8283,559200.0
2011-01-12 12:40:00,6.27,6.27,6.27,6.27,453600.0,5.8283,5.8283,5.8283,5.8283,453600.0
2011-01-12 12:45:00,6.27,6.27,6.27,6.27,261600.0,5.8283,5.8283,5.8283,5.8283,261600.0
2011-01-12 12:50:00,6.27,6.28,6.27,6.27,536000.0,5.8283,5.8376,5.8283,5.8283,536000.0
2011-01-12 12:55:00,6.27,6.27,6.26,6.26,547200.0,5.8283,5.8283,5.819,5.819,547200.0
2011-01-12 13:00:00,6.26,6.27,6.26,6.27,316000.0,5.819,5.8283,5.819,5.8283,316000.0
2011-01-12 13:05:00,6.27,6.27,6.26,6.26,1105600.0,5.8283,5.8283,5.819,5.819,1105600.0
2011-01-12 13:10:00,6.26,6.26,6.26,6.26,442400.0,5.819,5.819,5.819,5.819,442400.0
2011-01-12 13:15:00,6.26,6.27,6.26,6.27,310400.0,5.819,5.8283,5.819,5.8283,310400.0
2011-01-12 13:20:00,6.27,6.27,6.26,6.27,503200.0,5.8283,5.8283,5.819,5.8283,503200.0
2011-01-12 13:25:00,6.26,6.27,6.26,6.27,240800.0,5.819,5.8283,5.819,5.8283,240800.0
2011-01-12 13:30:00,6.27,6.27,6.26,6.27,87200.0,5.8283,5.8283,5.819,5.8283,87200.0
2011-01-12 13:35:00,6.26,6.27,6.26,6.26,98400.0,5.819,5.8283,5.819,5.819,98400.0
2011-01-12 13:40:00,6.27,6.27,6.26,6.27,135200.0,5.8283,5.8283,5.819,5.8283,135200.0
2011-01-12 13:45:00,6.27,6.27,6.26,6.27,260800.0,5.8283,5.8283,5.819,5.8283,260800.0
2011-01-12 13:50:00,6.27,6.27,6.26,6.27,298400.0,5.8283,5.8283,5.819,5.8283,298400.0
2011-01-12 13:55:00,6.27,6.27,6.27,6.27,440800.0,5.8283,5.8283,5.8283,5.8283,440800.0
2011-01-12 14:00:00,6.27,6.27,6.26,6.26,735200.0,5.8283,5.8283,5.819,5.819,735200.0
2011-01-12 14:05:00,6.26,6.26,6.26,6.26,637600.0,5.819,5.819,5.819,5.819,637600.0
2011-01-12 14:10:00,6.26,6.27,6.26,6.26,256000.0,5.819,5.8283,5.819,5.819,256000.0
2011-01-12 14:15:00,6.26,6.27,6.26,6.26,364800.0,5.819,5.8283,5.819,5.819,364800.0
2011-01-12 14:20:00,6.26,6.27,6.26,6.26,485600.0,5.819,5.8283,5.819,5.819,485600.0
2011-01-12 14:25:00,6.27,6.27,6.27,6.27,422400.0,5.8283,5.8283,5.8283,5.8283,422400.0
2011-01-12 14:30:00,6.27,6.27,6.26,6.27,756000.0,5.8283,5.8283,5.819,5.8283,756000.0
2011-01-12 14:35:00,6.27,6.27,6.27,6.27,161600.0,5.8283,5.8283,5.8283,5.8283,161600.0
2011-01-12 14:40:00,6.27,6.27,6.26,6.26,525600.0,5.8283,5.8283,5.819,5.819,525600.0
2011-01-12 14:45:00,6.26,6.26,6.26,6.26,960800.0,5.819,5.819,5.819,5.819,960800.0
2011-01-12 14:50:00,6.26,6.26,6.26,6.26,693600.0,5.819,5.819,5.819,5.819,693600.0
2011-01-12 14:55:00,6.26,6.27,6.26,6.27,412000.0,5.819,5.8283,5.819,5.8283,412000.0
2011-01-12 15:00:00,6.26,6.27,6.26,6.26,1059200.0,5.819,5.8283,5.819,5.819,1059200.0
2011-01-12 15:05:00,6.26,6.26,6.25,6.26,748000.0,5.819,5.819,5.8097,5.819,748000.0
2011-01-12 15:10:00,6.26,6.26,6.24,6.25,1244000.0,5.819,5.819,5.8004,5.8097,1244000.0
2011-01-12 15:15:00,6.25,6.25,6.24,6.25,1110400.0,5.8097,5.8097,5.8004,5.8097,1110400.0
2011-01-12 15:20:00,6.25,6.25,6.24,6.25,659200.0,5.8097,5.8097,5.8004,5.8097,659200.0
2011-01-12 15:25:00,6.25,6.25,6.24,6.25,955200.0,5.8097,5.8097,5.8004,5.8097,955200.0
2011-01-12 15:30:00,6.24,6.25,6.24,6.25,1300000.0,5.8004,5.8097,5.8004,5.8097,1300000.0
2011-01-12 15:35:00,6.25,6.25,6.25,6.25,1492800.0,5.8097,5.8097,5.8097,5.8097,1492800.0
2011-01-12 15:40:00,6.25,6.25,6.24,6.25,1148800.0,5.8097,5.8097,5.8004,5.8097,1148800.0
2011-01-12 15:45:00,6.25,6.26,6.25,6.26,2584800.0,5.8097,5.819,5.8097,5.819,2584800.0
2011-01-12 15:50:00,6.25,6.27,6.25,6.26,1688000.0,5.8097,5.8283,5.8097,5.819,1688000.0
2011-01-12 15:55:00,6.26,6.27,6.26,6.27,2246400.0,5.819,5.8283,5.819,5.8283,2246400.0
2011-01-13 09:30:00,6.27,6.27,6.26,6.27,1550400.0,5.8283,5.8283,5.819,5.8283,1550400.0
2011-01-13 09:35:00,6.27,6.27,6.26,6.26,1036000.0,5.8283,5.8283,5.819,5.819,1036000.0
2011-01-13 09:40:00,6.26,6.26,6.25,6.26,1126400.0,5.819,5.819,5.8097,5.819,1126400.0
2011-01-13 09:45:00,6.26,6.26,6.25,6.26,1732000.0,5.819,5.819,5.8097,5.819,1732000.0
2011-01-13 09:50:00,6.26,6.27,6.26,6.26,1429600.0,5.819,5.8283,5.819,5.819,1429600.0
2011-01-13 09:55:00,6.26,6.26,6.26,6.26,419200.0,5.819,5.819,5.819,5.819,419200.0
2011-01-13 10:00:00,6.26,6.26,6.23,6.24,1542400.0,5.819,5.819,5.7911,5.8004,1542400.0
2011-01-13 10:05:00,6.23,6.24,6.23,6.24,1629600.0,5.7911,5.8004,5.7911,5.8004,1629600.0
2011-01-13 10:10:00,6.24,6.24,6.23,6.24,1836800.0,5.8004,5.8004,5.7911,5.8004,1836800.0
2011-01-13 10:15:00,6.24,6.24,6.24,6.24,700800.0,5.8004,5.8004,5.8004,5.8004,700800.0
2011-01-13 10:20:00,6.24,6.25,6.24,6.24,796000.0,5.8004,5.8097,5.8004,5.8004,796000.0
2011-01-13 10:25:00,6.24,6.25,6.24,6.24,1075200.0,5.8004,5.8097,5.8004,5.8004,1075200.0
2011-01-13 10:30:00,6.25,6.25,6.24,6.24,888800.0,5.8097,5.8097,5.8004,5.8004,888800.0
2011-01-13 10:35:00,6.24,6.25,6.24,6.25,348000.0,5.8004,5.8097,5.8004,5.8097,348000.0
2011-01-13 10:40:00,6.25,6.25,6.24,6.25,898400.0,5.8097,5.8097,5.8004,5.8097,898400.0
2011-01-13 10:45:00,6.25,6.25,6.25,6.25,669600.0,5.8097,5.8097,5.8097,5.8097,669600.0
2011-01-13 10:50:00,6.25,6.25,6.24,6.25,531200.0,5.8097,5.8097,5.8004,5.8097,531200.0
2011-01-13 10:55:00,6.25,6.26,6.25,6.26,1200000.0,5.8097,5.819,5.8097,5.819,1200000.0
2011-01-13 11:00:00,6.26,6.26,6.25,6.26,366400.0,5.819,5.819,5.8097,5.819,366400.0
2011-01-13 11:05:00,6.26,6.26,6.25,6.26,960800.0,5.819,5.819,5.8097,5.819,960800.0
2011-01-13 11:10:00,6.26,6.27,6.26,6.27,564800.0,5.819,5.8283,5.819,5.8283,564800.0
2011-01-13 11:15:00,6.27,6.27,6.27,6.27,936000.0,5.8283,5.8283,5.8283,5.8283,936000.0
2011-01-13 11:20:00,6.27,6.27,6.26,6.27,399200.0,5.8283,5.8283,5.819,5.8283,399200.0
2011-01-13 11:25:00,6.27,6.27,6.26,6.26,294400.0,5.8283,5.8283,5.819,5.819,294400.0
2011-01-13 11:30:00,6.27,6.28,6.27,6.28,1048000.0,5.8283,5.8376,5.8283,5.8376,1048000.0
2011-01-13 11:35:00,6.28,6.28,6.27,6.27,506400.0,5.8376,5.8376,5.8283,5.8283,506400.0
2011-01-13 11:40:00,6.27,6.27,6.27,6.27,516800.0,5.8283,5.8283,5.8283,5.8283,516800.0
2011-01-13 11:45:00,6.27,6.27,6.26,6.26,379200.0,5.8283,5.8283,5.819,5.819,379200.0
2011-01-13 11:50:00,6.26,6.27,6.26,6.26,339200.0,5.819,5.8283,5.819,5.819,339200.0
2011-01-13 11:55:00,6.26,6.27,6.26,6.26,191200.0,5.819,5.8283,5.819,5.819,191200.0
2011-01-13 12:00:00,6.27,6.27,6.26,6.27,153600.0,5.8283,5.8283,5.819,5.8283,153600.0
2011-01-13 12:05:00,6.27,6.27,6.27,6.27,262400.0,5.8283,5.8283,5.8283,5.8283,262400.0
2011-01-13 12:10:00,6.27,6.27,6.27,6.27,530400.0,5.8283,5.8283,5.8283,5.8283,530400.0
2011-01-13 12:15:00,6.27,6.28,6.27,6.27,268000.0,5.8283,5.8376,5.8283,5.8283,268000.0
2011-01-13 12:20:00,6.27,6.27,6.27,6.27,536000.0,5.8283,5.8283,5.8283,5.8283,536000.0
2011-01-13 12:25:00,6.27,6.27,6.27,6.27,235200.0,5.8283,5.8283,5.8283,5.8283,235200.0
2011-01-13 12:30:00,6.27,6.27,6.26,6.26,289600.0,5.8283,5.8283,5.819,5.819,289600.0
2011-01-13 12:35:00,6.26,6.27,6.26,6.26,1184000.0,5.819,5.8283,5.819,5.819,1184000.0
2011-01-13 12:40:00,6.26,6.27,6.26,6.27,859200.0,5.819,5.8283,5.819,5.8283,859200.0
2011-01-13 12:45:00,6.27,6.27,6.26,6.27,606400.0,5.8283,5.8283,5.819,5.8283,606400.0
2011-01-13 12:50:00,6.26,6.27,6.26,6.27,299200.0,5.819,5.8283,5.819,5.8283,299200.0
2011-01-13 12:55:00,6.27,6.27,6.26,6.26,709600.0,5.8283,5.8283,5.819,5.819,709600.0
2011-01-13 13:00:00,6.26,6.26,6.25,6.25,1598400.0,5.819,5.819,5.8097,5.8097,1598400.0
2011-01-13 13:05:00,6.26,6.26,6.26,6.26,791200.0,5.819,5.819,5.819,5.819,791200.0
2011-01-13 13:10:00,6.26,6.27,6.26,6.27,2136800.0,5.819,5.8283,5.819,5.8283,2136800.0
2011-01-13 13:15:00,6.27,6.27,6.27,6.27,309600.0,5.8283,5.8283,5.8283,5.8283,309600.0
2011-01-13 13:20:00,6.27,6.27,6.26,6.27,732000.0,5.8283,5.8283,5.819,5.8283,732000.0
2011-01-13 13:25:00,6.26,6.27,6.26,6.26,928000.0,5.819,5.8283,5.819,5.819,928000.0
2011-01-13 13:30:00,6.26,6.27,6.26,6.27,239200.0,5.819,5.8283,5.819,5.8283,239200.0
2011-01-13 13:35:00,6.26,6.27,6.26,6.26,1758400.0,5.819,5.8283,5.819,5.819,1758400.0
2011-01-13 13:40:00,6.26,6.26,6.26,6.26,472800.0,5.819,5.819,5.819,5.819,472800.0
2011-01-13 13:45:00,6.26,6.26,6.26,6.26,349600.0,5.819,5.819,5.819,5.819,349600.0
2011-01-13 13:50:00,6.26,6.26,6.26,6.26,256800.0,5.819,5.819,5.819,5.819,256800.0
2011-01-13 13:55:00,6.26,6.26,6.26,6.26,146400.0,5.819,5.819,5.819,5.819,146400.0
2011-01-13 14:00:00,6.26,6.26,6.26,6.26,368000.0,5.819,5.819,5.819,5.819,368000.0
2011-01-13 14:05:00,6.26,6.26,6.25,6.26,679200.0,5.819,5.819,5.8097,5.819,679200.0
2011-01-13 14:10:00,6.26,6.26,6.24,6.24,1545600.0,5.819,5.819,5.8004,5.8004,1545600.0
2011-01-13 14:15:00,6.24,6.24,6.24,6.24,596800.0,5.8004,5.8004,5.8004,5.8004,596800.0
2011-01-13 14:20:00,6.24,6.25,6.24,6.25,532800.0,5.8004,5.8097,5.8004,5.8097,532800.0
2011-01-13 14:25:00,6.25,6.25,6.24,6.25,352000.0,5.8097,5.8097,5.8004,5.8097,352000.0
2011-01-13 14:30:00,6.25,6.25,6.25,6.25,448000.0,5.8097,5.8097,5.8097,5.8097,448000.0
2011-01-13 14:35:00,6.25,6.25,6.25,6.25,264800.0,5.8097,5.8097,5.8097,5.8097,264800.0
2011-01-13 14:40:00,6.25,6.25,6.24,6.24,616800.0,5.8097,5.8097,5.8004,5.8004,616800.0
2011-01-13 14:45:00,6.24,6.24,6.24,6.24,684800.0,5.8004,5.8004,5.8004,5.8004,684800.0
2011-01-13 14:50:00,6.24,6.24,6.23,6.23,2417600.0,5.8004,5.8004,5.7911,5.7911,2417600.0
2011-01-13 14:55:00,6.23,6.23,6.23,6.23,1235200.0,5.7911,5.7911,5.7911,5.7911,1235200.0
2011-01-13 15:00:00,6.23,6.24,6.23,6.24,811200.0,5.7911,5.8004,5.7911,5.8004,811200.0
2011-01-13 15:05:00,6.24,6.25,6.24,6.24,708000.0,5.8004,5.8097,5.8004,5.8004,708000.0
2011-01-13 15:10:00,6.24,6.25,6.24,6.24,923200.0,5.8004,5.8097,5.8004,5.8004,923200.0
2011-01-13 15:15:00,6.24,6.24,6.24,6.24,767200.0,5.8004,5.8004,5.8004,5.8004,767200.0
2011-01-13 15:20:00,6.24,6.24,6.23,6.24,756000.0,5.8004,5.8004,5.7911,5.8004,756000.0
2011-01-13 15:25:00,6.24,6.24,6.22,6.23,1988800.0,5.8004,5.8004,5.7818,5.7911,1988800.0
2011-01-13 15:30:00,6.23,6.23,6.22,6.22,3102400.0,5.7911,5.7911,5.7818,5.7818,3102400.0
2011-01-13 15:35:00,6.22,6.23,6.22,6.23,1393600.0,5.7818,5.7911,5.7818,5.7911,1393600.0
2011-01-13 15:40:00,6.23,6.23,6.22,6.23,1586400.0,5.7911,5.7911,5.7818,5.7911,1586400.0
2011-01-13 15:45:00,6.23,6.24,6.23,6.24,2839200.0,5.7911,5.8004,5.7911,5.8004,2839200.0
2011-01-13 15:50:00,6.24,6.24,6.23,6.24,1163200.0,5.8004,5.8004,5.7911,5.8004,1163200.0
2011-01-13 15:55:00,6.24,6.25,6.24,6.25,1768000.0,5.8004,5.8097,5.8004,5.8097,1768000.0
2011-01-14 09:30:00,6.23,6.24,6.22,6.24,2169600.0,5.7911,5.8004,5.7818,5.8004,2169600.0
2011-01-14 09:35:00,6.24,6.25,6.24,6.24,1536800.0,5.8004,5.8097,5.8004,5.8004,1536800.0
2011-01-14 09:40:00,6.24,6.26,6.24,6.24,1964000.0,5.8004,5.819,5.8004,5.8004,1964000.0
2011-01-14 09:45:00,6.24,6.25,6.24,6.25,493600.0,5.8004,5.8097,5.8004,5.8097,493600.0
2011-01-14 09:50:00,6.24,6.26,6.24,6.25,1252000.0,5.8004,5.819,5.8004,5.8097,1252000.0
2011-01-14 09:55:00,6.25,6.26,6.23,6.26,3481600.0,5.8097,5.819,5.7911,5.819,3481600.0
2011-01-14 10:00:00,6.26,6.27,6.26,6.26,1985600.0,5.819,5.8283,5.819,5.819,1985600.0
2011-01-14 10:05:00,6.26,6.27,6.25,6.26,774400.0,5.819,5.8283,5.8097,5.819,774400.0
2011-01-14 10:10:00,6.26,6.27,6.26,6.27,536000.0,5.819,5.8283,5.819,5.8283,536000.0
2011-01-14 10:15:00,6.27,6.27,6.25,6.25,678400.0,5.8283,5.8283,5.8097,5.8097,678400.0
2011-01-14 10:20:00,6.26,6.26,6.25,6.25,551200.0,5.819,5.819,5.8097,5.8097,551200.0
2011-01-14 10:25:00,6.25,6.25,6.24,6.24,1709600.0,5.8097,5.8097,5.8004,5.8004,1709600.0
2011-01-14 10:30:00,6.24,6.26,6.24,6.26,1464800.0,5.8004,5.819,5.8004,5.819,1464800.0
2011-01-14 10:35:00,6.26,6.26,6.25,6.26,956000.0,5.819,5.819,5.8097,5.819,956000.0
2011-01-14 10:40:00,6.26,6.28,6.26,6.28,1242400.0,5.819,5.8376,5.819,5.8376,1242400.0
2011-01-14 10:45:00,6.28,6.28,6.27,6.28,1595200.0,5.8376,5.8376,5.8283,5.8376,1595200.0
2011-01-14 10:50:00,6.28,6.29,6.28,6.28,1028800.0,5.8376,5.8469,5.8376,5.8376,1028800.0
2011-01-14 10:55:00,6.28,6.28,6.27,6.27,718400.0,5.8376,5.8376,5.8283,5.8283,718400.0
2011-01-14 11:00:00,6.27,6.28,6.27,6.28,695200.0,5.8283,5.8376,5.8283,5.8376,695200.0
2011-01-14 11:05:00,6.28,6.29,6.28,6.29,937600.0,5.8376,5.8469,5.8376,5.8469,937600.0
2011-01-14 11:10:00,6.29,6.3,6.28,6.29,1280800.0,5.8469,5.8561,5.8376,5.8469,1280800.0
2011-01-14 11:15:00,6.29,6.29,6.28,6.28,756800.0,5.8469,5.8469,5.8376,5.8376,756800.0
2011-01-14 11:20:00,6.28,6.28,6.27,6.27,983200.0,5.8376,5.8376,5.8283,5.8283,983200.0
2011-01-14 11:25:00,6.28,6.28,6.27,6.28,271200.0,5.8376,5.8376,5.8283,5.8376,271200.0
2011-01-14 11:30:00,6.28,6.29,6.28,6.28,408800.0,5.8376,5.8469,5.8376,5.8376,408800.0
2011-01-14 11:35:00,6.28,6.28,6.27,6.28,636800.0,5.8376,5.8376,5.8283,5.8376,636800.0
2011-01-14 11:40:00,6.28,6.29,6.28,6.29,228000.0,5.8376,5.8469,5.8376,5.8469,228000.0
2011-01-14 11:45:00,6.29,6.29,6.28,6.29,786400.0,5.8469,5.8469,5.8376,5.8469,786400.0
2011-01-14 11:50:00,6.29,6.29,6.28,6.28,832000.0,5.8469,5.8469,5.8376,5.8376,832000.0
2011-01-14 11:55:00,6.28,6.29,6.28,6.28,202400.0,5.8376,5.8469,5.8376,5.8376,202400.0
2011-01-14 12:00:00,6.28,6.29,6.28,6.29,350400.0,5.8376,5.8469,5.8376,5.8469,350400.0
2011-01-14 12:05:00,6.29,6.29,6.29,6.29,309600.0,5.8469,5.8469,5.8469,5.8469,309600.0
2011-01-14 12:10:00,6.29,6.3,6.29,6.3,2297600.0,5.8469,5.8561,5.8469,5.8561,2297600.0
2011-01-14 12:15:00,6.3,6.3,6.3,6.3,698400.0,5.8561,5.8561,5.8561,5.8561,698400.0
2011-01-14 12:20:00,6.3,6.3,6.29,6.3,640000.0,5.8561,5.8561,5.8469,5.8561,640000.0
2011-01-14 12:25:00,6.3,6.3,6.29,6.29,836000.0,5.8561,5.8561,5.8469,5.8469,836000.0
2011-01-14 12:30:00,6.3,6.31,6.29,6.31,708000.0,5.8561,5.8654,5.8469,5.8654,708000.0
2011-01-14 12:35:00,6.31,6.31,6.3,6.3,210400.0,5.8654,5.8654,5.8561,5.8561,210400.0
2011-01-14 12:40:00,6.3,6.3,6.3,6.3,156800.0,5.8561,5.8561,5.8561,5.8561,156800.0
2011-01-14 12:45:00,6.3,6.3,6.3,6.3,269600.0,5.8561,5.8561,5.8561,5.8561,269600.0
2011-01-14 12:50:00,6.3,6.3,6.29,6.3,509600.0,5.8561,5.8561,5.8469,5.8561,509600.0
2011-01-14 12:55:00,6.3,6.3,6.29,6.3,292800.0,5.8561,5.8561,5.8469,5.8561,292800.0
2011-01-14 13:00:00,6.3,6.3,6.3,6.3,149600.0,5.8561,5.8561,5.8561,5.8561,149600.0
2011-01-14 13:05:00,6.3,6.3,6.3,6.3,427200.0,5.8561,5.8561,5.8561,5.8561,427200.0
2011-01-14 13:10:00,6.3,6.3,6.29,6.3,802400.0,5.8561,5.8561,5.8469,5.8561,802400.0
2011-01-14 13:15:00,6.3,6.3,6.3,6.3,547200.0,5.8561,5.8561,5.8561,5.8561,547200.0
2011-01-14 13:20:00,6.3,6.3,6.3,6.3,76800.0,5.8561,5.8561,5.8561,5.8561,76800.0
2011-01-14 13:25:00,6.3,6.3,6.3,6.3,289600.0,5.8561,5.8561,5.8561,5.8561,289600.0
2011-01-14 13:30:00,6.3,6.31,6.3,6.31,242400.0,5.8561,5.8654,5.8561,5.8654,242400.0
2011-01-14 13:35:00,6.31,6.31,6.31,6.31,258400.0,5.8654,5.8654,5.8654,5.8654,258400.0
2011-01-14 13:40:00,6.31,6.31,6.31,6.31,137600.0,5.8654,5.8654,5.8654,5.8654,137600.0
2011-01-14 13:45:00,6.31,6.31,6.31,6.31,237600.0,5.8654,5.8654,5.8654,5.8654,237600.0
2011-01-14 13:50:00,6.31,6.32,6.31,6.32,1128800.0,5.8654,5.8747,5.8654,5.8747,1128800.0
2011-01-14 13:55:00,6.32,6.33,6.32,6.32,1412000.0,5.8747,5.884,5.8747,5.8747,1412000.0
2011-01-14 14:00:00,6.32,6.33,6.32,6.32,395200.0,5.8747,5.884,5.8747,5.8747,395200.0
2011-01-14 14:05:00,6.32,6.33,6.32,6.33,512000.0,5.8747,5.884,5.8747,5.884,512000.0
2011-01-14 14:10:00,6.33,6.33,6.33,6.33,315200.0,5.884,5.884,5.884,5.884,315200.0
2011-01-14 14:15:00,6.33,6.33,6.32,6.32,230400.0,5.884,5.884,5.8747,5.8747,230400.0
2011-01-14 14:20:00,6.32,6.33,6.32,6.33,228800.0,5.8747,5.884,5.8747,5.884,228800.0
2011-01-14 14:25:00,6.33,6.33,6.33,6.33,457600.0,5.884,5.884,5.884,5.884,457600.0
2011-01-14 14:30:00,6.33,6.33,6.33,6.33,115200.0,5.884,5.884,5.884,5.884,115200.0
2011-01-14 14:35:00,6.33,6.33,6.32,6.32,663200.0,5.884,5.884,5.8747,5.8747,663200.0
2011-01-14 14:40:00,6.32,6.32,6.32,6.32,866400.0,5.8747,5.8747,5.8747,5.8747,866400.0
2011-01-14 14:45:00,6.32,6.33,6.32,6.33,568800.0,5.8747,5.884,5.8747,5.884,568800.0
2011-01-14 14:50:00,6.33,6.33,6.33,6.33,352800.0,5.884,5.884,5.884,5.884,352800.0
2011-01-14 14:55:00,6.33,6.33,6.32,6.32,570400.0,5.884,5.884,5.8747,5.8747,570400.0
2011-01-14 15:00:00,6.32,6.33,6.32,6.33,200000.0,5.8747,5.884,5.8747,5.884,200000.0
2011-01-14 15:05:00,6.33,6.33,6.32,6.32,287200.0,5.884,5.884,5.8747,5.8747,287200.0
2011-01-14 15:10:00,6.32,6.32,6.32,6.32,187200.0,5.8747,5.8747,5.8747,5.8747,187200.0
2011-01-14 15:15:00,6.32,6.33,6.32,6.33,405600.0,5.8747,5.884,5.8747,5.884,405600.0
2011-01-14 15:20:00,6.33,6.34,6.33,6.33,638400.0,5.884,5.8933,5.884,5.884,638400.0
2011-01-14 15:25:00,6.33,6.33,6.32,6.32,4116800.0,5.884,5.884,5.8747,5.8747,4116800.0
2011-01-14 15:30:00,6.32,6.33,6.32,6.32,888800.0,5.8747,5.884,5.8747,5.8747,888800.0
2011-01-14 15:35:00,6.32,6.32,6.32,6.32,944000.0,5.8747,5.8747,5.8747,5.8747,944000.0
2011-01-14 15:40:00,6.32,6.32,6.32,6.32,561600.0,5.8747,5.8747,5.8747,5.8747,561600.0
2011-01-14 15:45:00,6.32,6.34,6.32,6.34,2632000.0,5.8747,5.8933,5.8747,5.8933,2632000.0
2011-01-14 15:50:00,6.34,6.34,6.33,6.33,1620800.0,5.8933,5.8933,5.884,5.884,1620800.0
2011-01-14 15:55:00,6.33,6.34,6.33,6.34,2257600.0,5.884,5.8933,5.884,5.8933,2257600.0
2011-01-18 09:30:00,6.33,6.34,6.32,6.34,2643200.0,5.884,5.8933,5.8747,5.8933,2643200.0
2011-01-18 09:35:00,6.34,6.35,6.34,6.34,1895200.0,5.8933,5.9026,5.8933,5.8933,1895200.0
2011-01-18 09:40:00,6.34,6.35,6.34,6.34,1130400.0,5.8933,5.9026,5.8933,5.8933,1130400.0
2011-01-18 09:45:00,6.34,6.34,6.33,6.33,816800.0,5.8933,5.8933,5.884,5.884,816800.0
2011-01-18 09:50:00,6.33,6.33,6.31,6.31,1435200.0,5.884,5.884,5.8654,5.8654,1435200.0
2011-01-18 09:55:00,6.31,6.33,6.31,6.33,1658400.0,5.8654,5.884,5.8654,5.884,1658400.0
2011-01-18 10:00:00,6.32,6.33,6.31,6.33,1498400.0,5.8747,5.884,5.8654,5.884,1498400.0
2011-01-18 10:05:00,6.33,6.34,6.33,6.33,1022400.0,5.884,5.8933,5.884,5.884,1022400.0
2011-01-18 10:10:00,6.33,6.34,6.32,6.34,1173600.0,5.884,5.8933,5.8747,5.8933,1173600.0
2011-01-18 10:15:00,6.34,6.35,6.34,6.35,648000.0,5.8933,5.9026,5.8933,5.9026,648000.0
2011-01-18 10:20:00,6.35,6.36,6.34,6.34,1235200.0,5.9026,5.9119,5.8933,5.8933,1235200.0
2011-01-18 10:25:00,6.34,6.35,6.34,6.35,988000.0,5.8933,5.9026,5.8933,5.9026,988000.0
2011-01-18 10:30:00,6.35,6.35,6.33,6.33,2104000.0,5.9026,5.9026,5.884,5.884,2104000.0
2011-01-18 10:35:00,6.33,6.34,6.33,6.34,1704800.0,5.884,5.8933,5.884,5.8933,1704800.0
2011-01-18 10:40:00,6.34,6.34,6.33,6.33,504000.0,5.8933,5.8933,5.884,5.884,504000.0
2011-01-18 10:45:00,6.34,6.34,6.32,6.32,803200.0,5.8933,5.8933,5.8747,5.8747,803200.0
2011-01-18 10:50:00,6.32,6.32,6.32,6.32,330400.0,5.8747,5.8747,5.8747,5.8747,330400.0
2011-01-18 10:55:00,6.32,6.33,6.32,6.33,853600.0,5.8747,5.884,5.8747,5.884,853600.0
2011-01-18 11:00:00,6.33,6.33,6.33,6.33,545600.0,5.884,5.884,5.884,5.884,545600.0
2011-01-18 11:05:00,6.33,6.34,6.33,6.34,833600.0,5.884,5.8933,5.884,5.8933,833600.0
2011-01-18 11:10:00,6.34,6.34,6.33,6.33,463200.0,5.8933,5.8933,5.884,5.884,463200.0
2011-01-18 11:15:00,6.33,6.34,6.33,6.34,684000.0,5.884,5.8933,5.884,5.8933,684000.0
2011-01-18 11:20:00,6.34,6.35,6.34,6.35,737600.0,5.8933,5.9026,5.8933,5.9026,737600.0
2011-01-18 11:25:00,6.35,6.35,6.35,6.35,482400.0,5.9026,5.9026,5.9026,5.9026,482400.0
2011-01-18 11:30:00,6.35,6.35,6.35,6.35,416000.0,5.9026,5.9026,5.9026,5.9026,416000.0
2011-01-18 11:35:00,6.35,6.35,6.34,6.35,406400.0,5.9026,5.9026,5.8933,5.9026,406400.0
2011-01-18 11:40:00,6.34,6.35,6.34,6.35,355200.0,5.8933,5.9026,5.8933,5.9026,355200.0
2011-01-18 11:45:00,6.35,6.35,6.35,6.35,866400.0,5.9026,5.9026,5.9026,5.9026,866400.0
2011-01-18 11:50:00,6.35,6.35,6.34,6.34,1135200.0,5.9026,5.9026,5.8933,5.8933,1135200.0
2011-01-18 11:55:00,6.34,6.35,6.34,6.34,328000.0,5.8933,5.9026,5.8933,5.8933,328000.0
2011-01-18 12:00:00,6.34,6.35,6.34,6.34,372800.0,5.8933,5.9026,5.8933,5.8933,372800.0
2011-01-18 12:05:00,6.34,6.34,6.33,6.34,357600.0,5.8933,5.8933,5.884,5.8933,357600.0
2011-01-18 12:10:00,6.34,6.34,6.33,6.34,344800.0,5.8933,5.8933,5.884,5.8933,344800.0
2011-01-18 12:15:00,6.34,6.34,6.33,6.34,575200.0,5.8933,5.8933,5.884,5.8933,575200.0
2011-01-18 12:20:00,6.34,6.34,6.33,6.34,356800.0,5.8933,5.8933,5.884,5.8933,356800.0
2011-01-18 12:25:00,6.34,6.34,6.34,6.34,210400.0,5.8933,5.8933,5.8933,5.8933,210400.0
2011-01-18 12:30:00,6.34,6.34,6.33,6.34,206400.0,5.8933,5.8933,5.884,5.8933,206400.0
2011-01-18 12:35:00,6.34,6.34,6.34,6.34,316000.0,5.8933,5.8933,5.8933,5.8933,316000.0
2011-01-18 12:40:00,6.34,6.34,6.34,6.34,385600.0,5.8933,5.8933,5.8933,5.8933,385600.0
2011-01-18 12:45:00,6.34,6.35,6.34,6.34,926400.0,5.8933,5.9026,5.8933,5.8933,926400.0
2011-01-18 12:50:00,6.34,6.34,6.34,6.34,180000.0,5.8933,5.8933,5.8933,5.8933,180000.0
2011-01-18 12:55:00,6.34,6.34,6.34,6.34,60000.0,5.8933,5.8933,5.8933,5.8933,60000.0
2011-01-18 13:00:00,6.34,6.35,6.34,6.35,111200.0,5.8933,5.9026,5.8933,5.9026,111200.0
2011-01-18 13:05:00,6.35,6.35,6.35,6.35,345600.0,5.9026,5.9026,5.9026,5.9026,345600.0
2011-01-18 13:10:00,6.35,6.35,6.34,6.35,184000.0,5.9026,5.9026,5.8933,5.9026,184000.0
2011-01-18 13:15:00,6.35,6.35,6.34,6.35,296800.0,5.9026,5.9026,5.8933,5.9026,296800.0
2011-01-18 13:20:00,6.34,6.35,6.34,6.35,622400.0,5.8933,5.9026,5.8933,5.9026,622400.0
2011-01-18 13:25:00,6.35,6.35,6.35,6.35,563200.0,5.9026,5.9026,5.9026,5.9026,563200.0
2011-01-18 13:30:00,6.35,6.35,6.35,6.35,657600.0,5.9026,5.9026,5.9026,5.9026,657600.0
2011-01-18 13:35:00,6.35,6.36,6.35,6.35,980000.0,5.9026,5.9119,5.9026,5.9026,980000.0
2011-01-18 13:40:00,6.35,6.36,6.35,6.35,480000.0,5.9026,5.9119,5.9026,5.9026,480000.0
2011-01-18 13:45:00,6.35,6.35,6.35,6.35,497600.0,5.9026,5.9026,5.9026,5.9026,497600.0
2011-01-18 13:50:00,6.35,6.36,6.35,6.36,181600.0,5.9026,5.9119,5.9026,5.9119,181600.0
2011-01-18 13:55:00,6.36,6.36,6.34,6.35,444800.0,5.9119,5.9119,5.8933,5.9026,444800.0
2011-01-18 14:00:00,6.35,6.35,6.35,6.35,447200.0,5.9026,5.9026,5.9026,5.9026,447200.0
2011-01-18 14:05:00,6.35,6.35,6.35,6.35,152800.0,5.9026,5.9026,5.9026,5.9026,152800.0
2011-01-18 14:10:00,6.35,6.36,6.35,6.35,333600.0,5.9026,5.9119,5.9026,5.9026,333600.0
2011-01-18 14:15:00,6.35,6.36,6.35,6.36,154400.0,5.9026,5.9119,5.9026,5.9119,154400.0
2011-01-18 14:20:00,6.36,6.36,6.35,6.36,352000.0,5.9119,5.9119,5.9026,5.9119,352000.0
2011-01-18 14:25:00,6.35,6.36,6.35,6.36,289600.0,5.9026,5.9119,5.9026,5.9119,289600.0
2011-01-18 14:30:00,6.36,6.36,6.36,6.36,381600.0,5.9119,5.9119,5.9119,5.9119,381600.0
2011-01-18 14:35:00,6.36,6.36,6.36,6.36,611200.0,5.9119,5.9119,5.9119,5.9119,611200.0
2011-01-18 14:40:00,6.36,6.36,6.35,6.35,592800.0,5.9119,5.9119,5.9026,5.9026,592800.0
2011-01-18 14:45:00,6.35,6.35,6.35,6.35,446400.0,5.9026,5.9026,5.9026,5.9026,446400.0
2011-01-18 14:50:00,6.35,6.36,6.35,6.36,957600.0,5.9026,5.9119,5.9026,5.9119,957600.0
2011-01-18 14:55:00,6.36,6.36,6.35,6.36,332000.0,5.9119,5.9119,5.9026,5.9119,332000.0
2011-01-18 15:00:00,6.36,6.36,6.36,6.36,127200.0,5.9119,5.9119,5.9119,5.9119,127200.0
2011-01-18 15:05:00,6.36,6.36,6.35,6.35,634400.0,5.9119,5.9119,5.9026,5.9026,634400.0
2011-01-18 15:10:00,6.35,6.35,6.35,6.35,447200.0,5.9026,5.9026,5.9026,5.9026,447200.0
2011-01-18 15:15:00,6.35,6.35,6.34,6.35,552800.0,5.9026,5.9026,5.8933,5.9026,552800.0
2011-01-18 15:20:00,6.35,6.36,6.35,6.36,864800.0,5.9026,5.9119,5.9026,5.9119,864800.0
2011-01-18 15:25:00,6.36,6.36,6.35,6.35,881600.0,5.9119,5.9119,5.9026,5.9026,881600.0
2011-01-18 15:30:00,6.35,6.36,6.35,6.36,906400.0,5.9026,5.9119,5.9026,5.9119,906400.0
2011-01-18 15:35:00,6.36,6.37,6.36,6.37,1984000.0,5.9119,5.9212,5.9119,5.9212,1984000.0
2011-01-18 15:40:00,6.37,6.37,6.37,6.37,846400.0,5.9212,5.9212,5.9212,5.9212,846400.0
2011-01-18 15:45:00,6.37,6.37,6.36,6.36,820000.0,5.9212,5.9212,5.9119,5.9119,820000.0
2011-01-18 15:50:00,6.36,6.36,6.36,6.36,740000.0,5.9119,5.9119,5.9119,5.9119,740000.0
2011-01-18 15:55:00,6.36,6.36,6.36,6.36,1268000.0,5.9119,5.9119,5.9119,5.9119,1268000.0
2011-01-19 09:30:00,6.35,6.36,6.34,6.35,1232800.0,5.9026,5.9119,5.8933,5.9026,1232800.0
2011-01-19 09:35:00,6.35,6.35,6.34,6.34,2366400.0,5.9026,5.9026,5.8933,5.8933,2366400.0
2011-01-19 09:40:00,6.34,6.34,6.33,6.33,3392000.0,5.8933,5.8933,5.884,5.884,3392000.0
2011-01-19 09:45:00,6.33,6.33,6.32,6.33,1884800.0,5.884,5.884,5.8747,5.884,1884800.0
2011-01-19 09:50:00,6.33,6.33,6.31,6.32,1933600.0,5.884,5.884,5.8654,5.8747,1933600.0
2011-01-19 09:55:00,6.32,6.32,6.31,6.32,2489600.0,5.8747,5.8747,5.8654,5.8747,2489600.0
2011-01-19 10:00:00,6.32,6.32,6.31,6.31,1304800.0,5.8747,5.8747,5.8654,5.8654,1304800.0
2011-01-19 10:05:00,6.32,6.33,6.31,6.33,1497600.0,5.8747,5.884,5.8654,5.884,1497600.0
2011-01-19 10:10:00,6.33,6.33,6.32,6.32,724000.0,5.884,5.884,5.8747,5.8747,724000.0
2011-01-19 10:15:00,6.33,6.33,6.31,6.32,1028800.0,5.884,5.884,5.8654,5.8747,1028800.0
2011-01-19 10:20:00,6.32,6.32,6.29,6.3,1936800.0,5.8747,5.8747,5.8469,5.8561,1936800.0
2011-01-19 10:25:00,6.3,6.3,6.29,6.29,2004800.0,5.8561,5.8561,5.8469,5.8469,2004800.0
2011-01-19 10:30:00,6.29,6.29,6.28,6.29,1150400.0,5.8469,5.8469,5.8376,5.8469,1150400.0
2011-01-19 10:35:00,6.29,6.29,6.27,6.28,1775200.0,5.8469,5.8469,5.8283,5.8376,1775200.0
2011-01-19 10:40:00,6.28,6.28,6.27,6.27,2213600.0,5.8376,5.8376,5.8283,5.8283,2213600.0
2011-01-19 10:45:00,6.27,6.28,6.27,6.28,1707200.0,5.8283,5.8376,5.8283,5.8376,1707200.0
2011-01-19 10:50:00,6.28,6.28,6.28,6.28,753600.0,5.8376,5.8376,5.8376,5.8376,753600.0
2011-01-19 10:55:00,6.28,6.29,6.28,6.28,1842400.0,5.8376,5.8469,5.8376,5.8376,1842400.0
2011-01-19 11:00:00,6.28,6.29,6.28,6.28,1250400.0,5.8376,5.8469,5.8376,5.8376,1250400.0
2011-01-19 11:05:00,6.28,6.28,6.27,6.28,1268800.0,5.8376,5.8376,5.8283,5.8376,1268800.0
2011-01-19 11:10:00,6.28,6.28,6.26,6.27,2136000.0,5.8376,5.8376,5.819,5.8283,2136000.0
2011-01-19 11:15:00,6.27,6.27,6.26,6.27,1761600.0,5.8283,5.8283,5.819,5.8283,1761600.0
2011-01-19 11:20:00,6.27,6.27,6.27,6.27,720000.0,5.8283,5.8283,5.8283,5.8283,720000.0
2011-01-19 11:25:00,6.27,6.27,6.27,6.27,595200.0,5.8283,5.8283,5.8283,5.8283,595200.0
2011-01-19 11:30:00,6.27,6.28,6.27,6.28,739200.0,5.8283,5.8376,5.8283,5.8376,739200.0
2011-01-19 11:35:00,6.28,6.28,6.28,6.28,655200.0,5.8376,5.8376,5.8376,5.8376,655200.0
2011-01-19 11:40:00,6.28,6.28,6.27,6.28,422400.0,5.8376,5.8376,5.8283,5.8376,422400.0
2011-01-19 11:45:00,6.28,6.29,6.28,6.28,444800.0,5.8376,5.8469,5.8376,5.8376,444800.0
2011-01-19 11:50:00,6.28,6.29,6.28,6.28,896800.0,5.8376,5.8469,5.8376,5.8376,896800.0
2011-01-19 11:55:00,6.28,6.28,6.27,6.28,939200.0,5.8376,5.8376,5.8283,5.8376,939200.0
2011-01-19 12:00:00,6.28,6.28,6.28,6.28,427200.0,5.8376,5.8376,5.8376,5.8376,427200.0
2011-01-19 12:05:00,6.28,6.28,6.28,6.28,806400.0,5.8376,5.8376,5.8376,5.8376,806400.0
2011-01-19 12:10:00,6.28,6.28,6.28,6.28,499200.0,5.8376,5.8376,5.8376,5.8376,499200.0
2011-01-19 12:15:00,6.28,6.28,6.27,6.28,778400.0,5.8376,5.8376,5.8283,5.8376,778400.0
2011-01-19 12:20:00,6.28,6.28,6.28,6.28,780800.0,5.8376,5.8376,5.8376,5.8376,780800.0
2011-01-19 12:25:00,6.28,6.28,6.27,6.27,795200.0,5.8376,5.8376,5.8283,5.8283,795200.0
2011-01-19 12:30:00,6.27,6.27,6.25,6.25,2295200.0,5.8283,5.8283,5.8097,5.8097,2295200.0
2011-01-19 12:35:00,6.25,6.26,6.25,6.25,2887200.0,5.8097,5.819,5.8097,5.8097,2887200.0
2011-01-19 12:40:00,6.25,6.25,6.24,6.25,1224800.0,5.8097,5.8097,5.8004,5.8097,1224800.0
2011-01-19 12:45:00,6.25,6.25,6.24,6.24,796800.0,5.8097,5.8097,5.8004,5.8004,796800.0
2011-01-19 12:50:00,6.24,6.25,6.24,6.25,1992800.0,5.8004,5.8097,5.8004,5.8097,1992800.0
2011-01-19 12:55:00,6.25,6.25,6.25,6.25,465600.0,5.8097,5.8097,5.8097,5.8097,465600.0
2011-01-19 13:00:00,6.25,6.25,6.24,6.25,1860800.0,5.8097,5.8097,5.8004,5.8097,1860800.0
2011-01-19 13:05:00,6.25,6.26,6.25,6.26,774400.0,5.8097,5.819,5.8097,5.819,774400.0
2011-01-19 13:10:00,6.26,6.26,6.26,6.26,1024000.0,5.819,5.819,5.819,5.819,1024000.0
2011-01-19 13:15:00,6.26,6.26,6.26,6.26,1147200.0,5.819,5.819,5.819,5.819,1147200.0
2011-01-19 13:20:00,6.26,6.26,6.25,6.26,456800.0,5.819,5.819,5.8097,5.819,456800.0
2011-01-19 13:25:00,6.26,6.27,6.26,6.27,1004000.0,5.819,5.8283,5.819,5.8283,1004000.0
2011-01-19 13:30:00,6.27,6.28,6.27,6.27,1113600.0,5.8283,5.8376,5.8283,5.8283,1113600.0
2011-01-19 13:35:00,6.27,6.28,6.27,6.27,1096000.0,5.8283,5.8376,5.8283,5.8283,1096000.0
2011-01-19 13:40:00,6.27,6.27,6.27,6.27,433600.0,5.8283,5.8283,5.8283,5.8283,433600.0
2011-01-19 13:45:00,6.27,6.27,6.26,6.27,864000.0,5.8283,5.8283,5.819,5.8283,864000.0
2011-01-19 13:50:00,6.27,6.27,6.26,6.26,640800.0,5.8283,5.8283,5.819,5.819,640800.0
2011-01-19 13:55:00,6.26,6.26,6.25,6.26,736800.0,5.819,5.819,5.8097,5.819,736800.0
2011-01-19 14:00:00,6.26,6.27,6.26,6.26,376000.0,5.819,5.8283,5.819,5.819,376000.0
2011-01-19 14:05:00,6.26,6.26,6.25,6.25,684000.0,5.819,5.819,5.8097,5.8097,684000.0
2011-01-19 14:10:00,6.25,6.26,6.25,6.25,1058400.0,5.8097,5.819,5.8097,5.8097,1058400.0
2011-01-19 14:15:00,6.25,6.25,6.24,6.25,764800.0,5.8097,5.8097,5.8004,5.8097,764800.0
2011-01-19 14:20:00,6.25,6.25,6.24,6.24,1325600.0,5.8097,5.8097,5.8004,5.8004,1325600.0
2011-01-19 14:25:00,6.24,6.25,6.23,6.24,1862400.0,5.8004,5.8097,5.7911,5.8004,1862400.0
2011-01-19 14:30:00,6.24,6.25,6.24,6.25,624000.0,5.8004,5.8097,5.8004,5.8097,624000.0
2011-01-19 14:35:00,6.25,6.25,6.24,6.24,564000.0,5.8097,5.8097,5.8004,5.8004,564000.0
2011-01-19 14:40:00,6.24,6.24,6.22,6.23,2174400.0,5.8004,5.8004,5.7818,5.7911,2174400.0
2011-01-19 14:45:00,6.23,6.24,6.23,6.23,660000.0,5.7911,5.8004,5.7911,5.7911,660000.0
2011-01-19 14:50:00,6.23,6.23,6.21,6.22,2904000.0,5.7911,5.7911,5.7725,5.7818,2904000.0
2011-01-19 14:55:00,6.22,6.23,6.21,6.22,3307200.0,5.7818,5.7911,5.7725,5.7818,3307200.0
2011-01-19 15:00:00,6.22,6.23,6.22,6.23,1948800.0,5.7818,5.7911,5.7818,5.7911,1948800.0
2011-01-19 15:05:00,6.23,6.23,6.21,6.21,1541600.0,5.7911,5.7911,5.7725,5.7725,1541600.0
2011-01-19 15:10:00,6.21,6.22,6.2,6.2,2352000.0,5.7725,5.7818,5.7632,5.7632,2352000.0
2011-01-19 15:15:00,6.2,6.23,6.2,6.22,2827200.0,5.7632,5.7911,5.7632,5.7818,2827200.0
2011-01-19 15:20:00,6.22,6.23,6.22,6.22,1565600.0,5.7818,5.7911,5.7818,5.7818,1565600.0
2011-01-19 15:25:00,6.22,6.22,6.21,6.22,1076800.0,5.7818,5.7818,5.7725,5.7818,1076800.0
2011-01-19 15:30:00,6.22,6.22,6.2,6.21,1397600.0,5.7818,5.7818,5.7632,5.7725,1397600.0
2011-01-19 15:35:00,6.21,6.22,6.2,6.22,2535200.0,5.7725,5.7818,5.7632,5.7818,2535200.0
2011-01-19 15:40:00,6.22,6.23,6.21,6.23,1931200.0,5.7818,5.7911,5.7725,5.7911,1931200.0
2011-01-19 15:45:00,6.23,6.23,6.22,6.22,1751200.0,5.7911,5.7911,5.7818,5.7818,1751200.0
2011-01-19 15:50:00,6.22,6.23,6.22,6.22,1119200.0,5.7818,5.7911,5.7818,5.7818,1119200.0
2011-01-19 15:55:00,6.22,6.23,6.22,6.23,3792800.0,5.7818,5.7911,5.7818,5.7911,3792800.0
2011-01-20 09:30:00,6.21,6.21,6.17,6.17,4515200.0,5.7725,5.7725,5.7353,5.7353,4515200.0
2011-01-20 09:35:00,6.17,6.18,6.16,6.17,5459200.0,5.7353,5.7446,5.726,5.7353,5459200.0
2011-01-20 09:40:00,6.17,6.19,6.17,6.18,2392000.0,5.7353,5.7539,5.7353,5.7446,2392000.0
2011-01-20 09:45:00,6.18,6.2,6.18,6.2,2789600.0,5.7446,5.7632,5.7446,5.7632,2789600.0
2011-01-20 09:50:00,6.2,6.21,6.19,6.2,954400.0,5.7632,5.7725,5.7539,5.7632,954400.0
2011-01-20 09:55:00,6.2,6.22,6.19,6.21,1176000.0,5.7632,5.7818,5.7539,5.7725,1176000.0
2011-01-20 10:00:00,6.21,6.23,6.2,6.22,4109600.0,5.7725,5.7911,5.7632,5.7818,4109600.0
2011-01-20 10:05:00,6.22,6.22,6.2,6.2,1225600.0,5.7818,5.7818,5.7632,5.7632,1225600.0
2011-01-20 10:10:00,6.2,6.21,6.2,6.2,1863200.0,5.7632,5.7725,5.7632,5.7632,1863200.0
2011-01-20 10:15:00,6.2,6.21,6.17,6.17,1540000.0,5.7632,5.7725,5.7353,5.7353,1540000.0
2011-01-20 10:20:00,6.17,6.18,6.17,6.17,2132000.0,5.7353,5.7446,5.7353,5.7353,2132000.0
2011-01-20 10:25:00,6.17,6.18,6.15,6.18,3279200.0,5.7353,5.7446,5.7167,5.7446,3279200.0
2011-01-20 10:30:00,6.18,6.18,6.16,6.18,1500000.0,5.7446,5.7446,5.726,5.7446,1500000.0
2011-01-20 10:35:00,6.18,6.18,6.17,6.17,1331200.0,5.7446,5.7446,5.7353,5.7353,1331200.0
2011-01-20 10:40:00,6.16,6.18,6.16,6.17,1708800.0,5.726,5.7446,5.726,5.7353,1708800.0
2011-01-20 10:45:00,6.17,6.17,6.16,6.16,3388000.0,5.7353,5.7353,5.726,5.726,3388000.0
2011-01-20 10:50:00,6.16,6.17,6.14,6.14,4338400.0,5.726,5.7353,5.7074,5.7074,4338400.0
2011-01-20 10:55:00,6.14,6.15,6.13,6.14,2520000.0,5.7074,5.7167,5.6981,5.7074,2520000.0
2011-01-20 11:00:00,6.14,6.15,6.13,6.15,2140800.0,5.7074,5.7167,5.6981,5.7167,2140800.0
2011-01-20 11:05:00,6.15,6.16,6.15,6.15,1596000.0,5.7167,5.726,5.7167,5.7167,1596000.0
2011-01-20 11:10:00,6.15,6.16,6.14,6.16,1662400.0,5.7167,5.726,5.7074,5.726,1662400.0
2011-01-20 11:15:00,6.16,6.16,6.15,6.15,508000.0,5.726,5.726,5.7167,5.7167,508000.0
2011-01-20 11:20:00,6.15,6.15,6.14,6.15,768800.0,5.7167,5.7167,5.7074,5.7167,768800.0
2011-01-20 11:25:00,6.15,6.15,6.14,6.14,1666400.0,5.7167,5.7167,5.7074,5.7074,1666400.0
2011-01-20 11:30:00,6.14,6.14,6.12,6.13,3857600.0,5.7074,5.7074,5.6888,5.6981,3857600.0
2011-01-20 11:35:00,6.13,6.14,6.13,6.14,2215200.0,5.6981,5.7074,5.6981,5.7074,2215200.0
2011-01-20 11:40:00,6.14,6.15,6.14,6.14,952000.0,5.7074,5.7167,5.7074,5.7074,952000.0
2011-01-20 11:45:00,6.14,6.15,6.14,6.15,2554400.0,5.7074,5.7167,5.7074,5.7167,2554400.0
2011-01-20 11:50:00,6.15,6.15,6.14,6.15,1431200.0,5.7167,5.7167,5.7074,5.7167,1431200.0
2011-01-20 11:55:00,6.15,6.16,6.15,6.16,1574400.0,5.7167,5.726,5.7167,5.726,1574400.0
2011-01-20 12:00:00,6.16,6.17,6.16,6.16,2373600.0,5.726,5.7353,5.726,5.726,2373600.0
2011-01-20 12:05:00,6.16,6.17,6.16,6.17,1566400.0,5.726,5.7353,5.726,5.7353,1566400.0
2011-01-20 12:10:00,6.17,6.17,6.17,6.17,737600.0,5.7353,5.7353,5.7353,5.7353,737600.0
2011-01-20 12:15:00,6.17,6.17,6.16,6.17,968800.0,5.7353,5.7353,5.726,5.7353,968800.0
2011-01-20 12:20:00,6.17,6.18,6.17,6.18,817600.0,5.7353,5.7446,5.7353,5.7446,817600.0
2011-01-20 12:25:00,6.18,6.18,6.17,6.17,948800.0,5.7446,5.7446,5.7353,5.7353,948800.0
2011-01-20 12:30:00,6.17,6.18,6.17,6.18,1356000.0,5.7353,5.7446,5.7353,5.7446,1356000.0
2011-01-20 12:35:00,6.18,6.18,6.18,6.18,532800.0,5.7446,5.7446,5.7446,5.7446,532800.0
2011-01-20 12:40:00,6.18,6.19,6.18,6.19,1232800.0,5.7446,5.7539,5.7446,5.7539,1232800.0
2011-01-20 12:45:00,6.19,6.2,6.18,6.19,1005600.0,5.7539,5.7632,5.7446,5.7539,1005600.0
2011-01-20 12:50:00,6.19,6.2,6.18,6.2,1206400.0,5.7539,5.7632,5.7446,5.7632,1206400.0
2011-01-20 12:55:00,6.2,6.2,6.19,6.19,374400.0,5.7632,5.7632,5.7539,5.7539,374400.0
2011-01-20 13:00:00,6.2,6.2,6.18,6.18,823200.0,5.7632,5.7632,5.7446,5.7446,823200.0
2011-01-20 13:05:00,6.18,6.19,6.18,6.19,357600.0,5.7446,5.7539,5.7446,5.7539,357600.0
2011-01-20 13:10:00,6.19,6.19,6.18,6.18,386400.0,5.7539,5.7539,5.7446,5.7446,386400.0
2011-01-20 13:15:00,6.18,6.19,6.18,6.18,364000.0,5.7446,5.7539,5.7446,5.7446,364000.0
2011-01-20 13:20:00,6.18,6.18,6.17,6.18,661600.0,5.7446,5.7446,5.7353,5.7446,661600.0
2011-01-20 13:25:00,6.18,6.18,6.18,6.18,251200.0,5.7446,5.7446,5.7446,5.7446,251200.0
2011-01-20 13:30:00,6.18,6.19,6.18,6.19,901600.0,5.7446,5.7539,5.7446,5.7539,901600.0
2011-01-20 13:35:00,6.19,6.19,6.18,6.19,500800.0,5.7539,5.7539,5.7446,5.7539,500800.0
2011-01-20 13:40:00,6.19,6.19,6.18,6.18,629600.0,5.7539,5.7539,5.7446,5.7446,629600.0
2011-01-20 13:45:00,6.18,6.19,6.18,6.19,308000.0,5.7446,5.7539,5.7446,5.7539,308000.0
2011-01-20 13:50:00,6.19,6.19,6.18,6.19,600800.0,5.7539,5.7539,5.7446,5.7539,600800.0
2011-01-20 13:55:00,6.19,6.21,6.19,6.21,1114400.0,5.7539,5.7725,5.7539,5.7725,1114400.0
2011-01-20 14:00:00,6.21,6.21,6.2,6.2,376000.0,5.7725,5.7725,5.7632,5.7632,376000.0
2011-01-20 14:05:00,6.2,6.22,6.2,6.21,921600.0,5.7632,5.7818,5.7632,5.7725,921600.0
2011-01-20 14:10:00,6.21,6.23,6.21,6.23,1131200.0,5.7725,5.7911,5.7725,5.7911,1131200.0
2011-01-20 14:15:00,6.23,6.23,6.22,6.22,1332000.0,5.7911,5.7911,5.7818,5.7818,1332000.0
2011-01-20 14:20:00,6.22,6.22,6.21,6.22,1096000.0,5.7818,5.7818,5.7725,5.7818,1096000.0
2011-01-20 14:25:00,6.22,6.23,6.22,6.22,1645600.0,5.7818,5.7911,5.7818,5.7818,1645600.0
2011-01-20 14:30:00,6.22,6.24,6.22,6.24,1973600.0,5.7818,5.8004,5.7818,5.8004,1973600.0
2011-01-20 14:35:00,6.24,6.24,6.23,6.23,1182400.0,5.8004,5.8004,5.7911,5.7911,1182400.0
2011-01-20 14:40:00,6.23,6.25,6.23,6.24,684800.0,5.7911,5.8097,5.7911,5.8004,684800.0
2011-01-20 14:45:00,6.24,6.24,6.23,6.23,1348800.0,5.8004,5.8004,5.7911,5.7911,1348800.0
2011-01-20 14:50:00,6.23,6.24,6.23,6.24,947200.0,5.7911,5.8004,5.7911,5.8004,947200.0
2011-01-20 14:55:00,6.23,6.24,6.23,6.23,632000.0,5.7911,5.8004,5.7911,5.7911,632000.0
2011-01-20 15:00:00,6.23,6.23,6.22,6.22,696800.0,5.7911,5.7911,5.7818,5.7818,696800.0
2011-01-20 15:05:00,6.22,6.22,6.22,6.22,340000.0,5.7818,5.7818,5.7818,5.7818,340000.0
2011-01-20 15:10:00,6.22,6.23,6.22,6.22,535200.0,5.7818,5.7911,5.7818,5.7818,535200.0
2011-01-20 15:15:00,6.22,6.22,6.21,6.21,1256000.0,5.7818,5.7818,5.7725,5.7725,1256000.0
2011-01-20 15:20:00,6.21,6.22,6.21,6.22,1081600.0,5.7725,5.7818,5.7725,5.7818,1081600.0
2011-01-20 15:25:00,6.22,6.22,6.2,6.2,1484800.0,5.7818,5.7818,5.7632,5.7632,1484800.0
2011-01-20 15:30:00,6.2,6.21,6.19,6.2,1672800.0,5.7632,5.7725,5.7539,5.7632,1672800.0
2011-01-20 15:35:00,6.2,6.21,6.19,6.2,2094400.0,5.7632,5.7725,5.7539,5.7632,2094400.0
2011-01-20 15:40:00,6.2,6.22,6.2,6.21,2691200.0,5.7632,5.7818,5.7632,5.7725,2691200.0
2011-01-20 15:45:00,6.21,6.21,6.2,6.2,3816800.0,5.7725,5.7725,5.7632,5.7632,3816800.0
2011-01-20 15:50:00,6.2,6.21,6.19,6.21,3095200.0,5.7632,5.7725,5.7539,5.7725,3095200.0
2011-01-20 15:55:00,6.2,6.22,6.2,6.22,1992000.0,5.7632,5.7818,5.7632,5.7818,1992000.0
2011-01-21 09:30:00,6.29,6.29,6.28,6.29,3917600.0,5.8469,5.8469,5.8376,5.8469,3917600.0
2011-01-21 09:35:00,6.29,6.29,6.28,6.28,1876000.0,5.8469,5.8469,5.8376,5.8376,1876000.0
2011-01-21 09:40:00,6.28,6.29,6.28,6.28,1605600.0,5.8376,5.8469,5.8376,5.8376,1605600.0
2011-01-21 09:45:00,6.29,6.3,6.29,6.3,1628800.0,5.8469,5.8561,5.8469,5.8561,1628800.0
2011-01-21 09:50:00,6.29,6.3,6.29,6.3,2550400.0,5.8469,5.8561,5.8469,5.8561,2550400.0
2011-01-21 09:55:00,6.3,6.32,6.3,6.32,2648000.0,5.8561,5.8747,5.8561,5.8747,2648000.0
2011-01-21 10:00:00,6.32,6.32,6.31,6.31,1839200.0,5.8747,5.8747,5.8654,5.8654,1839200.0
2011-01-21 10:05:00,6.31,6.31,6.3,6.3,1340800.0,5.8654,5.8654,5.8561,5.8561,1340800.0
2011-01-21 10:10:00,6.31,6.31,6.3,6.3,553600.0,5.8654,5.8654,5.8561,5.8561,553600.0
2011-01-21 10:15:00,6.3,6.3,6.29,6.3,818400.0,5.8561,5.8561,5.8469,5.8561,818400.0
2011-01-21 10:20:00,6.29,6.3,6.28,6.29,1792000.0,5.8469,5.8561,5.8376,5.8469,1792000.0
2011-01-21 10:25:00,6.29,6.29,6.28,6.28,1454400.0,5.8469,5.8469,5.8376,5.8376,1454400.0
2011-01-21 10:30:00,6.28,6.28,6.27,6.27,2904800.0,5.8376,5.8376,5.8283,5.8283,2904800.0
2011-01-21 10:35:00,6.27,6.28,6.27,6.28,1240800.0,5.8283,5.8376,5.8283,5.8376,1240800.0
2011-01-21 10:40:00,6.28,6.29,6.28,6.28,854400.0,5.8376,5.8469,5.8376,5.8376,854400.0
2011-01-21 10:45:00,6.28,6.29,6.27,6.27,1320000.0,5.8376,5.8469,5.8283,5.8283,1320000.0
2011-01-21 10:50:00,6.27,6.28,6.27,6.27,1156000.0,5.8283,5.8376,5.8283,5.8283,1156000.0
2011-01-21 10:55:00,6.27,6.28,6.26,6.27,658400.0,5.8283,5.8376,5.819,5.8283,658400.0
2011-01-21 11:00:00,6.27,6.28,6.27,6.28,1686400.0,5.8283,5.8376,5.8283,5.8376,1686400.0
2011-01-21 11:05:00,6.28,6.28,6.26,6.26,2126400.0,5.8376,5.8376,5.819,5.819,2126400.0
2011-01-21 11:10:00,6.26,6.27,6.26,6.26,2095200.0,5.819,5.8283,5.819,5.819,2095200.0
2011-01-21 11:15:00,6.26,6.26,6.25,6.25,2400000.0,5.819,5.819,5.8097,5.8097,2400000.0
2011-01-21 11:20:00,6.25,6.27,6.25,6.26,1184000.0,5.8097,5.8283,5.8097,5.819,1184000.0
2011-01-21 11:25:00,6.27,6.27,6.26,6.27,1512800.0,5.8283,5.8283,5.819,5.8283,1512800.0
2011-01-21 11:30:00,6.27,6.27,6.27,6.27,999200.0,5.8283,5.8283,5.8283,5.8283,999200.0
2011-01-21 11:35:00,6.27,6.27,6.26,6.26,641600.0,5.8283,5.8283,5.819,5.819,641600.0
2011-01-21 11:40:00,6.26,6.26,6.25,6.25,1128000.0,5.819,5.819,5.8097,5.8097,1128000.0
2011-01-21 11:45:00,6.25,6.25,6.24,6.25,1996000.0,5.8097,5.8097,5.8004,5.8097,1996000.0
2011-01-21 11:50:00,6.25,6.25,6.24,6.24,1088000.0,5.8097,5.8097,5.8004,5.8004,1088000.0
2011-01-21 11:55:00,6.24,6.25,6.24,6.25,876000.0,5.8004,5.8097,5.8004,5.8097,876000.0
2011-01-21 12:00:00,6.25,6.25,6.25,6.25,327200.0,5.8097,5.8097,5.8097,5.8097,327200.0
2011-01-21 12:05:00,6.24,6.26,6.24,6.26,886400.0,5.8004,5.819,5.8004,5.819,886400.0
2011-01-21 12:10:00,6.25,6.26,6.25,6.26,936800.0,5.8097,5.819,5.8097,5.819,936800.0
2011-01-21 12:15:00,6.26,6.27,6.25,6.27,1332800.0,5.819,5.8283,5.8097,5.8283,1332800.0
2011-01-21 12:20:00,6.27,6.27,6.27,6.27,1720000.0,5.8283,5.8283,5.8283,5.8283,1720000.0
2011-01-21 12:25:00,6.27,6.27,6.27,6.27,524000.0,5.8283,5.8283,5.8283,5.8283,524000.0
2011-01-21 12:30:00,6.27,6.27,6.26,6.26,1684000.0,5.8283,5.8283,5.819,5.819,1684000.0
2011-01-21 12:35:00,6.26,6.26,6.26,6.26,651200.0,5.819,5.819,5.819,5.819,651200.0
2011-01-21 12:40:00,6.26,6.26,6.24,6.24,1682400.0,5.819,5.819,5.8004,5.8004,1682400.0
2011-01-21 12:45:00,6.24,6.25,6.23,6.24,1049600.0,5.8004,5.8097,5.7911,5.8004,1049600.0
2011-01-21 12:50:00,6.25,6.25,6.24,6.25,759200.0,5.8097,5.8097,5.8004,5.8097,759200.0
2011-01-21 12:55:00,6.25,6.26,6.24,6.25,364800.0,5.8097,5.819,5.8004,5.8097,364800.0
2011-01-21 13:00:00,6.25,6.25,6.24,6.24,388800.0,5.8097,5.8097,5.8004,5.8004,388800.0
2011-01-21 13:05:00,6.25,6.25,6.24,6.24,378400.0,5.8097,5.8097,5.8004,5.8004,378400.0
2011-01-21 13:10:00,6.24,6.25,6.24,6.25,445600.0,5.8004,5.8097,5.8004,5.8097,445600.0
2011-01-21 13:15:00,6.25,6.26,6.25,6.26,849600.0,5.8097,5.819,5.8097,5.819,849600.0
2011-01-21 13:20:00,6.26,6.27,6.26,6.26,362400.0,5.819,5.8283,5.819,5.819,362400.0
2011-01-21 13:25:00,6.26,6.26,6.25,6.25,534400.0,5.819,5.819,5.8097,5.8097,534400.0
2011-01-21 13:30:00,6.25,6.26,6.25,6.26,380800.0,5.8097,5.819,5.8097,5.819,380800.0
2011-01-21 13:35:00,6.26,6.27,6.26,6.27,328000.0,5.819,5.8283,5.819,5.8283,328000.0
2011-01-21 13:40:00,6.27,6.27,6.26,6.26,402400.0,5.8283,5.8283,5.819,5.819,402400.0
2011-01-21 13:45:00,6.26,6.26,6.26,6.26,168800.0,5.819,5.819,5.819,5.819,168800.0
2011-01-21 13:50:00,6.26,6.26,6.25,6.25,120800.0,5.819,5.819,5.8097,5.8097,120800.0
2011-01-21 13:55:00,6.25,6.26,6.25,6.26,340000.0,5.8097,5.819,5.8097,5.819,340000.0
2011-01-21 14:00:00,6.26,6.27,6.26,6.26,452000.0,5.819,5.8283,5.819,5.819,452000.0
2011-01-21 14:05:00,6.26,6.27,6.26,6.27,196000.0,5.819,5.8283,5.819,5.8283,196000.0
2011-01-21 14:10:00,6.27,6.27,6.27,6.27,459200.0,5.8283,5.8283,5.8283,5.8283,459200.0
2011-01-21 14:15:00,6.27,6.27,6.25,6.26,459200.0,5.8283,5.8283,5.8097,5.819,459200.0
2011-01-21 14:20:00,6.26,6.26,6.26,6.26,209600.0,5.819,5.819,5.819,5.819,209600.0
2011-01-21 14:25:00,6.26,6.26,6.26,6.26,428800.0,5.819,5.819,5.819,5.819,428800.0
2011-01-21 14:30:00,6.26,6.27,6.26,6.27,434400.0,5.819,5.8283,5.819,5.8283,434400.0
2011-01-21 14:35:00,6.27,6.28,6.27,6.27,736000.0,5.8283,5.8376,5.8283,5.8283,736000.0
2011-01-21 14:40:00,6.27,6.27,6.27,6.27,491200.0,5.8283,5.8283,5.8283,5.8283,491200.0
2011-01-21 14:45:00,6.27,6.27,6.26,6.27,1188000.0,5.8283,5.8283,5.819,5.8283,1188000.0
2011-01-21 14:50:00,6.27,6.27,6.27,6.27,326400.0,5.8283,5.8283,5.8283,5.8283,326400.0
2011-01-21 14:55:00,6.27,6.27,6.26,6.26,699200.0,5.8283,5.8283,5.819,5.819,699200.0
2011-01-21 15:00:00,6.26,6.27,6.26,6.27,444800.0,5.819,5.8283,5.819,5.8283,444800.0
2011-01-21 15:05:00,6.27,6.27,6.26,6.27,890400.0,5.8283,5.8283,5.819,5.8283,890400.0
2011-01-21 15:10:00,6.27,6.27,6.27,6.27,468800.0,5.8283,5.8283,5.8283,5.8283,468800.0
2011-01-21 15:15:00,6.27,6.27,6.27,6.27,244800.0,5.8283,5.8283,5.8283,5.8283,244800.0
2011-01-21 15:20:00,6.27,6.27,6.26,6.26,744800.0,5.8283,5.8283,5.819,5.819,744800.0
2011-01-21 15:25:00,6.26,6.27,6.26,6.26,622400.0,5.819,5.8283,5.819,5.819,622400.0
2011-01-21 15:30:00,6.26,6.26,6.25,6.25,1038400.0,5.819,5.819,5.8097,5.8097,1038400.0
2011-01-21 15:35:00,6.25,6.25,6.24,6.25,887200.0,5.8097,5.8097,5.8004,5.8097,887200.0
2011-01-21 15:40:00,6.25,6.25,6.24,6.24,1289600.0,5.8097,5.8097,5.8004,5.8004,1289600.0
2011-01-21 15:45:00,6.24,6.25,6.24,6.24,1799200.0,5.8004,5.8097,5.8004,5.8004,1799200.0
2011-01-21 15:50:00,6.24,6.25,6.23,6.23,3312800.0,5.8004,5.8097,5.7911,5.7911,3312800.0
2011-01-21 15:55:00,6.24,6.25,6.23,6.25,2468000.0,5.8004,5.8097,5.7911,5.8097,2468000.0
2011-01-24 09:30:00,6.24,6.25,6.23,6.25,1916800.0,5.8004,5.8097,5.7911,5.8097,1916800.0
2011-01-24 09:35:00,6.25,6.26,6.25,6.26,1468800.0,5.8097,5.819,5.8097,5.819,1468800.0
2011-01-24 09:40:00,6.26,6.26,6.25,6.25,976800.0,5.819,5.819,5.8097,5.8097,976800.0
2011-01-24 09:45:00,6.25,6.27,6.25,6.26,1507200.0,5.8097,5.8283,5.8097,5.819,1507200.0
2011-01-24 09:50:00,6.26,6.27,6.25,6.25,875200.0,5.819,5.8283,5.8097,5.8097,875200.0
2011-01-24 09:55:00,6.25,6.25,6.24,6.24,1336800.0,5.8097,5.8097,5.8004,5.8004,1336800.0
2011-01-24 10:00:00,6.24,6.25,6.24,6.25,929600.0,5.8004,5.8097,5.8004,5.8097,929600.0
2011-01-24 10:05:00,6.24,6.25,6.24,6.25,256800.0,5.8004,5.8097,5.8004,5.8097,256800.0
2011-01-24 10:10:00,6.25,6.26,6.25,6.25,865600.0,5.8097,5.819,5.8097,5.8097,865600.0
2011-01-24 10:15:00,6.25,6.25,6.24,6.25,852000.0,5.8097,5.8097,5.8004,5.8097,852000.0
2011-01-24 10:20:00,6.25,6.27,6.24,6.26,1232800.0,5.8097,5.8283,5.8004,5.819,1232800.0
2011-01-24 10:25:00,6.26,6.27,6.26,6.27,1178400.0,5.819,5.8283,5.819,5.8283,1178400.0
2011-01-24 10:30:00,6.27,6.27,6.26,6.27,445600.0,5.8283,5.8283,5.819,5.8283,445600.0
2011-01-24 10:35:00,6.27,6.28,6.27,6.27,844800.0,5.8283,5.8376,5.8283,5.8283,844800.0
2011-01-24 10:40:00,6.27,6.28,6.27,6.28,801600.0,5.8283,5.8376,5.8283,5.8376,801600.0
2011-01-24 10:45:00,6.28,6.28,6.27,6.27,645600.0,5.8376,5.8376,5.8283,5.8283,645600.0
2011-01-24 10:50:00,6.27,6.28,6.27,6.28,484800.0,5.8283,5.8376,5.8283,5.8376,484800.0
2011-01-24 10:55:00,6.28,6.28,6.28,6.28,376800.0,5.8376,5.8376,5.8376,5.8376,376800.0
2011-01-24 11:00:00,6.28,6.29,6.28,6.29,1519200.0,5.8376,5.8469,5.8376,5.8469,1519200.0
2011-01-24 11:05:00,6.29,6.3,6.29,6.29,1240000.0,5.8469,5.8561,5.8469,5.8469,1240000.0
2011-01-24 11:10:00,6.29,6.29,6.28,6.29,772000.0,5.8469,5.8469,5.8376,5.8469,772000.0
2011-01-24 11:15:00,6.29,6.29,6.28,6.29,702400.0,5.8469,5.8469,5.8376,5.8469,702400.0
2011-01-24 11:20:00,6.29,6.29,6.28,6.29,463200.0,5.8469,5.8469,5.8376,5.8469,463200.0
2011-01-24 11:25:00,6.29,6.31,6.29,6.3,1688800.0,5.8469,5.8654,5.8469,5.8561,1688800.0
2011-01-24 11:30:00,6.3,6.31,6.3,6.3,1752800.0,5.8561,5.8654,5.8561,5.8561,1752800.0
2011-01-24 11:35:00,6.3,6.3,6.29,6.29,1044000.0,5.8561,5.8561,5.8469,5.8469,1044000.0
2011-01-24 11:40:00,6.29,6.3,6.29,6.3,991200.0,5.8469,5.8561,5.8469,5.8561,991200.0
2011-01-24 11:45:00,6.3,6.3,6.3,6.3,521600.0,5.8561,5.8561,5.8561,5.8561,521600.0
2011-01-24 11:50:00,6.3,6.31,6.3,6.3,1360000.0,5.8561,5.8654,5.8561,5.8561,1360000.0
2011-01-24 11:55:00,6.3,6.3,6.3,6.3,573600.0,5.8561,5.8561,5.8561,5.8561,573600.0
2011-01-24 12:00:00,6.3,6.31,6.3,6.31,761600.0,5.8561,5.8654,5.8561,5.8654,761600.0
2011-01-24 12:05:00,6.31,6.32,6.31,6.31,1820800.0,5.8654,5.8747,5.8654,5.8654,1820800.0
2011-01-24 12:10:00,6.31,6.31,6.31,6.31,449600.0,5.8654,5.8654,5.8654,5.8654,449600.0
2011-01-24 12:15:00,6.31,6.32,6.31,6.31,731200.0,5.8654,5.8747,5.8654,5.8654,731200.0
2011-01-24 12:20:00,6.31,6.32,6.31,6.31,444000.0,5.8654,5.8747,5.8654,5.8654,444000.0
2011-01-24 12:25:00,6.31,6.31,6.3,6.31,743200.0,5.8654,5.8654,5.8561,5.8654,743200.0
2011-01-24 12:30:00,6.31,6.31,6.31,6.31,578400.0,5.8654,5.8654,5.8654,5.8654,578400.0
2011-01-24 12:35:00,6.31,6.31,6.3,6.31,364800.0,5.8654,5.8654,5.8561,5.8654,364800.0
2011-01-24 12:40:00,6.31,6.31,6.31,6.31,128800.0,5.8654,5.8654,5.8654,5.8654,128800.0
2011-01-24 12:45:00,6.31,6.32,6.31,6.31,266400.0,5.8654,5.8747,5.8654,5.8654,266400.0
2011-01-24 12:50:00,6.31,6.31,6.31,6.31,406400.0,5.8654,5.8654,5.8654,5.8654,406400.0
2011-01-24 12:55:00,6.31,6.31,6.3,6.3,533600.0,5.8654,5.8654,5.8561,5.8561,533600.0
2011-01-24 13:00:00,6.3,6.3,6.3,6.3,876000.0,5.8561,5.8561,5.8561,5.8561,876000.0
2011-01-24 13:05:00,6.3,6.31,6.3,6.31,793600.0,5.8561,5.8654,5.8561,5.8654,793600.0
2011-01-24 13:10:00,6.3,6.31,6.3,6.31,222400.0,5.8561,5.8654,5.8561,5.8654,222400.0
2011-01-24 13:15:00,6.31,6.31,6.31,6.31,823200.0,5.8654,5.8654,5.8654,5.8654,823200.0
2011-01-24 13:20:00,6.31,6.31,6.31,6.31,584800.0,5.8654,5.8654,5.8654,5.8654,584800.0
2011-01-24 13:25:00,6.31,6.32,6.31,6.31,606400.0,5.8654,5.8747,5.8654,5.8654,606400.0
2011-01-24 13:30:00,6.31,6.31,6.31,6.31,370400.0,5.8654,5.8654,5.8654,5.8654,370400.0
2011-01-24 13:35:00,6.31,6.31,6.31,6.31,1602400.0,5.8654,5.8654,5.8654,5.8654,1602400.0
2011-01-24 13:40:00,6.31,6.31,6.31,6.31,997600.0,5.8654,5.8654,5.8654,5.8654,997600.0
2011-01-24 13:45:00,6.31,6.32,6.31,6.32,1252000.0,5.8654,5.8747,5.8654,5.8747,1252000.0
2011-01-24 13:50:00,6.32,6.32,6.32,6.32,332800.0,5.8747,5.8747,5.8747,5.8747,332800.0
2011-01-24 13:55:00,6.32,6.32,6.31,6.31,681600.0,5.8747,5.8747,5.8654,5.8654,681600.0
2011-01-24 14:00:00,6.31,6.32,6.31,6.31,286400.0,5.8654,5.8747,5.8654,5.8654,286400.0
2011-01-24 14:05:00,6.31,6.32,6.31,6.31,242400.0,5.8654,5.8747,5.8654,5.8654,242400.0
2011-01-24 14:10:00,6.31,6.32,6.31,6.32,382400.0,5.8654,5.8747,5.8654,5.8747,382400.0
2011-01-24 14:15:00,6.32,6.33,6.32,6.32,1318400.0,5.8747,5.884,5.8747,5.8747,1318400.0
2011-01-24 14:20:00,6.32,6.32,6.31,6.31,644000.0,5.8747,5.8747,5.8654,5.8654,644000.0
2011-01-24 14:25:00,6.32,6.32,6.31,6.31,966400.0,5.8747,5.8747,5.8654,5.8654,966400.0
2011-01-24 14:30:00,6.31,6.32,6.31,6.32,219200.0,5.8654,5.8747,5.8654,5.8747,219200.0
2011-01-24 14:35:00,6.32,6.32,6.31,6.32,306400.0,5.8747,5.8747,5.8654,5.8747,306400.0
2011-01-24 14:40:00,6.32,6.32,6.32,6.32,85600.0,5.8747,5.8747,5.8747,5.8747,85600.0
2011-01-24 14:45:00,6.32,6.32,6.31,6.32,354400.0,5.8747,5.8747,5.8654,5.8747,354400.0
2011-01-24 14:50:00,6.31,6.32,6.3,6.3,983200.0,5.8654,5.8747,5.8561,5.8561,983200.0
2011-01-24 14:55:00,6.31,6.31,6.3,6.3,442400.0,5.8654,5.8654,5.8561,5.8561,442400.0
2011-01-24 15:00:00,6.3,6.31,6.3,6.31,288000.0,5.8561,5.8654,5.8561,5.8654,288000.0
2011-01-24 15:05:00,6.31,6.31,6.3,6.3,544800.0,5.8654,5.8654,5.8561,5.8561,544800.0
2011-01-24 15:10:00,6.31,6.31,6.3,6.3,428800.0,5.8654,5.8654,5.8561,5.8561,428800.0
2011-01-24 15:15:00,6.3,6.3,6.29,6.3,1073600.0,5.8561,5.8561,5.8469,5.8561,1073600.0
2011-01-24 15:20:00,6.3,6.3,6.28,6.29,1022400.0,5.8561,5.8561,5.8376,5.8469,1022400.0
2011-01-24 15:25:00,6.29,6.29,6.28,6.29,1313600.0,5.8469,5.8469,5.8376,5.8469,1313600.0
2011-01-24 15:30:00,6.29,6.3,6.29,6.29,1205600.0,5.8469,5.8561,5.8469,5.8469,1205600.0
2011-01-24 15:35:00,6.29,6.31,6.29,6.31,2117600.0,5.8469,5.8654,5.8469,5.8654,2117600.0
2011-01-24 15:40:00,6.31,6.31,6.3,6.31,1104000.0,5.8654,5.8654,5.8561,5.8654,1104000.0
2011-01-24 15:45:00,6.31,6.31,6.3,6.31,2328000.0,5.8654,5.8654,5.8561,5.8654,2328000.0
2011-01-24 15:50:00,6.31,6.31,6.3,6.31,1580000.0,5.8654,5.8654,5.8561,5.8654,1580000.0
2011-01-24 15:55:00,6.31,6.32,6.31,6.32,2540000.0,5.8654,5.8747,5.8654,5.8747,2540000.0
2011-01-25 09:30:00,6.28,6.29,6.27,6.29,3584000.0,5.8376,5.8469,5.8283,5.8469,3584000.0
2011-01-25 09:35:00,6.29,6.29,6.27,6.28,1419200.0,5.8469,5.8469,5.8283,5.8376,1419200.0
2011-01-25 09:40:00,6.27,6.28,6.27,6.28,2152800.0,5.8283,5.8376,5.8283,5.8376,2152800.0
2011-01-25 09:45:00,6.28,6.29,6.27,6.29,1387200.0,5.8376,5.8469,5.8283,5.8469,1387200.0
2011-01-25 09:50:00,6.29,6.3,6.29,6.3,941600.0,5.8469,5.8561,5.8469,5.8561,941600.0
2011-01-25 09:55:00,6.3,6.33,6.29,6.33,1254400.0,5.8561,5.884,5.8469,5.884,1254400.0
2011-01-25 10:00:00,6.3,6.39,6.29,6.29,3232800.0,5.8561,5.9398,5.8469,5.8469,3232800.0
2011-01-25 10:05:00,6.29,6.3,6.29,6.3,1104000.0,5.8469,5.8561,5.8469,5.8561,1104000.0
2011-01-25 10:10:00,6.3,6.31,6.29,6.3,1496800.0,5.8561,5.8654,5.8469,5.8561,1496800.0
2011-01-25 10:15:00,6.3,6.3,6.28,6.28,1464800.0,5.8561,5.8561,5.8376,5.8376,1464800.0
2011-01-25 10:20:00,6.28,6.28,6.27,6.27,1540800.0,5.8376,5.8376,5.8283,5.8283,1540800.0
2011-01-25 10:25:00,6.27,6.29,6.27,6.28,996000.0,5.8283,5.8469,5.8283,5.8376,996000.0
2011-01-25 10:30:00,6.28,6.29,6.28,6.29,966400.0,5.8376,5.8469,5.8376,5.8469,966400.0
2011-01-25 10:35:00,6.29,6.3,6.28,6.28,656800.0,5.8469,5.8561,5.8376,5.8376,656800.0
2011-01-25 10:40:00,6.28,6.3,6.28,6.29,828800.0,5.8376,5.8561,5.8376,5.8469,828800.0
2011-01-25 10:45:00,6.29,6.3,6.29,6.29,645600.0,5.8469,5.8561,5.8469,5.8469,645600.0
2011-01-25 10:50:00,6.29,6.31,6.29,6.3,2078400.0,5.8469,5.8654,5.8469,5.8561,2078400.0
2011-01-25 10:55:00,6.3,6.31,6.3,6.3,624800.0,5.8561,5.8654,5.8561,5.8561,624800.0
2011-01-25 11:00:00,6.3,6.3,6.29,6.29,1426400.0,5.8561,5.8561,5.8469,5.8469,1426400.0
2011-01-25 11:05:00,6.29,6.29,6.29,6.29,452800.0,5.8469,5.8469,5.8469,5.8469,452800.0
2011-01-25 11:10:00,6.29,6.29,6.26,6.26,2426400.0,5.8469,5.8469,5.819,5.819,2426400.0
2011-01-25 11:15:00,6.26,6.26,6.25,6.26,2762400.0,5.819,5.819,5.8097,5.819,2762400.0
2011-01-25 11:20:00,6.26,6.26,6.24,6.25,2569600.0,5.819,5.819,5.8004,5.8097,2569600.0
2011-01-25 11:25:00,6.25,6.25,6.24,6.24,978400.0,5.8097,5.8097,5.8004,5.8004,978400.0
2011-01-25 11:30:00,6.24,6.25,6.23,6.24,2292800.0,5.8004,5.8097,5.7911,5.8004,2292800.0
2011-01-25 11:35:00,6.24,6.25,6.24,6.25,490400.0,5.8004,5.8097,5.8004,5.8097,490400.0
2011-01-25 11:40:00,6.25,6.25,6.24,6.24,434400.0,5.8097,5.8097,5.8004,5.8004,434400.0
2011-01-25 11:45:00,6.25,6.25,6.24,6.24,633600.0,5.8097,5.8097,5.8004,5.8004,633600.0
2011-01-25 11:50:00,6.24,6.24,6.23,6.24,904000.0,5.8004,5.8004,5.7911,5.8004,904000.0
2011-01-25 11:55:00,6.24,6.25,6.24,6.24,409600.0,5.8004,5.8097,5.8004,5.8004,409600.0
2011-01-25 12:00:00,6.24,6.26,6.24,6.25,784000.0,5.8004,5.819,5.8004,5.8097,784000.0
2011-01-25 12:05:00,6.25,6.26,6.25,6.26,464800.0,5.8097,5.819,5.8097,5.819,464800.0
2011-01-25 12:10:00,6.26,6.27,6.26,6.27,1560800.0,5.819,5.8283,5.819,5.8283,1560800.0
2011-01-25 12:15:00,6.27,6.27,6.27,6.27,1855200.0,5.8283,5.8283,5.8283,5.8283,1855200.0
2011-01-25 12:20:00,6.27,6.28,6.27,6.28,1277600.0,5.8283,5.8376,5.8283,5.8376,1277600.0
2011-01-25 12:25:00,6.28,6.29,6.27,6.28,1068800.0,5.8376,5.8469,5.8283,5.8376,1068800.0
2011-01-25 12:30:00,6.28,6.29,6.28,6.28,923200.0,5.8376,5.8469,5.8376,5.8376,923200.0
2011-01-25 12:35:00,6.28,6.28,6.28,6.28,1284800.0,5.8376,5.8376,5.8376,5.8376,1284800.0
2011-01-25 12:40:00,6.28,6.28,6.28,6.28,788800.0,5.8376,5.8376,5.8376,5.8376,788800.0
2011-01-25 12:45:00,6.28,6.28,6.28,6.28,205600.0,5.8376,5.8376,5.8376,5.8376,205600.0
2011-01-25 12:50:00,6.28,6.29,6.28,6.28,412800.0,5.8376,5.8469,5.8376,5.8376,412800.0
2011-01-25 12:55:00,6.29,6.29,6.28,6.28,584000.0,5.8469,5.8469,5.8376,5.8376,584000.0
2011-01-25 13:00:00,6.28,6.28,6.28,6.28,339200.0,5.8376,5.8376,5.8376,5.8376,339200.0
2011-01-25 13:05:00,6.28,6.28,6.27,6.28,579200.0,5.8376,5.8376,5.8283,5.8376,579200.0
2011-01-25 13:10:00,6.28,6.28,6.27,6.28,333600.0,5.8376,5.8376,5.8283,5.8376,333600.0
2011-01-25 13:15:00,6.28,6.28,6.28,6.28,244000.0,5.8376,5.8376,5.8376,5.8376,244000.0
2011-01-25 13:20:00,6.28,6.28,6.26,6.27,572000.0,5.8376,5.8376,5.819,5.8283,572000.0
2011-01-25 13:25:00,6.27,6.27,6.26,6.27,752000.0,5.8283,5.8283,5.819,5.8283,752000.0
2011-01-25 13:30:00,6.27,6.27,6.26,6.26,267200.0,5.8283,5.8283,5.819,5.819,267200.0
2011-01-25 13:35:00,6.26,6.27,6.26,6.27,1199200.0,5.819,5.8283,5.819,5.8283,1199200.0
2011-01-25 13:40:00,6.27,6.27,6.27,6.27,926400.0,5.8283,5.8283,5.8283,5.8283,926400.0
2011-01-25 13:45:00,6.27,6.28,6.27,6.28,468000.0,5.8283,5.8376,5.8283,5.8376,468000.0
2011-01-25 13:50:00,6.28,6.28,6.28,6.28,419200.0,5.8376,5.8376,5.8376,5.8376,419200.0
2011-01-25 13:55:00,6.28,6.28,6.28,6.28,175200.0,5.8376,5.8376,5.8376,5.8376,175200.0
2011-01-25 14:00:00,6.28,6.28,6.26,6.26,964000.0,5.8376,5.8376,5.819,5.819,964000.0
2011-01-25 14:05:00,6.26,6.26,6.25,6.26,1298400.0,5.819,5.819,5.8097,5.819,1298400.0
2011-01-25 14:10:00,6.26,6.26,6.24,6.24,1623200.0,5.819,5.819,5.8004,5.8004,1623200.0
2011-01-25 14:15:00,6.24,6.25,6.23,6.24,2017600.0,5.8004,5.8097,5.7911,5.8004,2017600.0
2011-01-25 14:20:00,6.24,6.24,6.22,6.22,1727200.0,5.8004,5.8004,5.7818,5.7818,1727200.0
2011-01-25 14:25:00,6.22,6.23,6.22,6.23,3703200.0,5.7818,5.7911,5.7818,5.7911,3703200.0
2011-01-25 14:30:00,6.23,6.23,6.23,6.23,832000.0,5.7911,5.7911,5.7911,5.7911,832000.0
2011-01-25 14:35:00,6.23,6.25,6.23,6.24,1394400.0,5.7911,5.8097,5.7911,5.8004,1394400.0
2011-01-25 14:40:00,6.24,6.25,6.24,6.24,1477600.0,5.8004,5.8097,5.8004,5.8004,1477600.0
2011-01-25 14:45:00,6.24,6.25,6.23,6.23,841600.0,5.8004,5.8097,5.7911,5.7911,841600.0
2011-01-25 14:50:00,6.23,6.23,6.22,6.23,1562400.0,5.7911,5.7911,5.7818,5.7911,1562400.0
2011-01-25 14:55:00,6.23,6.24,6.23,6.24,912000.0,5.7911,5.8004,5.7911,5.8004,912000.0
2011-01-25 15:00:00,6.24,6.26,6.24,6.26,1426400.0,5.8004,5.819,5.8004,5.819,1426400.0
2011-01-25 15:05:00,6.26,6.27,6.26,6.26,1641600.0,5.819,5.8283,5.819,5.819,1641600.0
2011-01-25 15:10:00,6.26,6.27,6.25,6.27,2122400.0,5.819,5.8283,5.8097,5.8283,2122400.0
2011-01-25 15:15:00,6.27,6.28,6.27,6.27,1923200.0,5.8283,5.8376,5.8283,5.8283,1923200.0
2011-01-25 15:20:00,6.27,6.29,6.27,6.28,2348800.0,5.8283,5.8469,5.8283,5.8376,2348800.0
2011-01-25 15:25:00,6.28,6.29,6.28,6.29,831200.0,5.8376,5.8469,5.8376,5.8469,831200.0
2011-01-25 15:30:00,6.29,6.29,6.27,6.28,1938400.0,5.8469,5.8469,5.8283,5.8376,1938400.0
2011-01-25 15:35:00,6.28,6.28,6.27,6.28,1595200.0,5.8376,5.8376,5.8283,5.8376,1595200.0
2011-01-25 15:40:00,6.28,6.3,6.28,6.3,1309600.0,5.8376,5.8561,5.8376,5.8561,1309600.0
2011-01-25 15:45:00,6.3,6.31,6.3,6.3,3690400.0,5.8561,5.8654,5.8561,5.8561,3690400.0
2011-01-25 15:50:00,6.3,6.31,6.3,6.31,1779200.0,5.8561,5.8654,5.8561,5.8654,1779200.0
2011-01-25 15:55:00,6.31,6.32,6.31,6.32,2866400.0,5.8654,5.8747,5.8654,5.8747,2866400.0
2011-01-26 09:30:00,6.35,6.36,6.35,6.35,2108000.0,5.9026,5.9119,5.9026,5.9026,2108000.0
2011-01-26 09:35:00,6.35,6.36,6.34,6.34,2407200.0,5.9026,5.9119,5.8933,5.8933,2407200.0
2011-01-26 09:40:00,6.34,6.34,6.33,6.34,1828000.0,5.8933,5.8933,5.884,5.8933,1828000.0
2011-01-26 09:45:00,6.34,6.34,6.33,6.33,890400.0,5.8933,5.8933,5.884,5.884,890400.0
2011-01-26 09:50:00,6.33,6.34,6.33,6.33,1128800.0,5.884,5.8933,5.884,5.884,1128800.0
2011-01-26 09:55:00,6.33,6.34,6.33,6.34,1079200.0,5.884,5.8933,5.884,5.8933,1079200.0
2011-01-26 10:00:00,6.34,6.35,6.34,6.34,2891200.0,5.8933,5.9026,5.8933,5.8933,2891200.0
2011-01-26 10:05:00,6.34,6.37,6.34,6.36,2660800.0,5.8933,5.9212,5.8933,5.9119,2660800.0
2011-01-26 10:10:00,6.36,6.38,6.35,6.37,2398400.0,5.9119,5.9305,5.9026,5.9212,2398400.0
2011-01-26 10:15:00,6.37,6.38,6.37,6.37,1099200.0,5.9212,5.9305,5.9212,5.9212,1099200.0
2011-01-26 10:20:00,6.37,6.39,6.37,6.39,2453600.0,5.9212,5.9398,5.9212,5.9398,2453600.0
2011-01-26 10:25:00,6.39,6.4,6.38,6.39,1870400.0,5.9398,5.9491,5.9305,5.9398,1870400.0
2011-01-26 10:30:00,6.39,6.39,6.38,6.38,1942400.0,5.9398,5.9398,5.9305,5.9305,1942400.0
2011-01-26 10:35:00,6.38,6.38,6.38,6.38,922400.0,5.9305,5.9305,5.9305,5.9305,922400.0
2011-01-26 10:40:00,6.38,6.4,6.38,6.39,1765600.0,5.9305,5.9491,5.9305,5.9398,1765600.0
2011-01-26 10:45:00,6.39,6.4,6.39,6.39,924800.0,5.9398,5.9491,5.9398,5.9398,924800.0
2011-01-26 10:50:00,6.39,6.4,6.38,6.39,945600.0,5.9398,5.9491,5.9305,5.9398,945600.0
2011-01-26 10:55:00,6.39,6.39,6.37,6.38,2350400.0,5.9398,5.9398,5.9212,5.9305,2350400.0
2011-01-26 11:00:00,6.38,6.38,6.37,6.38,946400.0,5.9305,5.9305,5.9212,5.9305,946400.0
2011-01-26 11:05:00,6.38,6.38,6.38,6.38,477600.0,5.9305,5.9305,5.9305,5.9305,477600.0
2011-01-26 11:10:00,6.38,6.38,6.37,6.38,408000.0,5.9305,5.9305,5.9212,5.9305,408000.0
2011-01-26 11:15:00,6.38,6.38,6.37,6.37,482400.0,5.9305,5.9305,5.9212,5.9212,482400.0
2011-01-26 11:20:00,6.37,6.37,6.36,6.36,1968000.0,5.9212,5.9212,5.9119,5.9119,1968000.0
2011-01-26 11:25:00,6.36,6.36,6.35,6.36,823200.0,5.9119,5.9119,5.9026,5.9119,823200.0
2011-01-26 11:30:00,6.36,6.36,6.35,6.35,1069600.0,5.9119,5.9119,5.9026,5.9026,1069600.0
2011-01-26 11:35:00,6.35,6.36,6.35,6.35,673600.0,5.9026,5.9119,5.9026,5.9026,673600.0
2011-01-26 11:40:00,6.35,6.37,6.35,6.36,1364000.0,5.9026,5.9212,5.9026,5.9119,1364000.0
2011-01-26 11:45:00,6.36,6.37,6.36,6.37,557600.0,5.9119,5.9212,5.9119,5.9212,557600.0
2011-01-26 11:50:00,6.37,6.37,6.36,6.36,424000.0,5.9212,5.9212,5.9119,5.9119,424000.0
2011-01-26 11:55:00,6.36,6.37,6.36,6.36,315200.0,5.9119,5.9212,5.9119,5.9119,315200.0
2011-01-26 12:00:00,6.36,6.37,6.36,6.36,224000.0,5.9119,5.9212,5.9119,5.9119,224000.0
2011-01-26 12:05:00,6.36,6.38,6.36,6.38,936000.0,5.9119,5.9305,5.9119,5.9305,936000.0
2011-01-26 12:10:00,6.38,6.38,6.37,6.37,441600.0,5.9305,5.9305,5.9212,5.9212,441600.0
2011-01-26 12:15:00,6.37,6.37,6.36,6.36,226400.0,5.9212,5.9212,5.9119,5.9119,226400.0
2011-01-26 12:20:00,6.36,6.37,6.36,6.37,755200.0,5.9119,5.9212,5.9119,5.9212,755200.0
2011-01-26 12:25:00,6.37,6.37,6.37,6.37,156000.0,5.9212,5.9212,5.9212,5.9212,156000.0
2011-01-26 12:30:00,6.37,6.38,6.37,6.37,660800.0,5.9212,5.9305,5.9212,5.9212,660800.0
2011-01-26 12:35:00,6.37,6.38,6.37,6.37,497600.0,5.9212,5.9305,5.9212,5.9212,497600.0
2011-01-26 12:40:00,6.37,6.38,6.37,6.38,380800.0,5.9212,5.9305,5.9212,5.9305,380800.0
2011-01-26 12:45:00,6.38,6.38,6.37,6.38,230400.0,5.9305,5.9305,5.9212,5.9305,230400.0
2011-01-26 12:50:00,6.38,6.38,6.37,6.38,300800.0,5.9305,5.9305,5.9212,5.9305,300800.0
2011-01-26 12:55:00,6.38,6.38,6.37,6.38,627200.0,5.9305,5.9305,5.9212,5.9305,627200.0
2011-01-26 13:00:00,6.38,6.38,6.38,6.38,322400.0,5.9305,5.9305,5.9305,5.9305,322400.0
2011-01-26 13:05:00,6.38,6.38,6.37,6.38,384800.0,5.9305,5.9305,5.9212,5.9305,384800.0
2011-01-26 13:10:00,6.38,6.38,6.38,6.38,286400.0,5.9305,5.9305,5.9305,5.9305,286400.0
2011-01-26 13:15:00,6.38,6.39,6.38,6.38,351200.0,5.9305,5.9398,5.9305,5.9305,351200.0
2011-01-26 13:20:00,6.38,6.38,6.37,6.38,449600.0,5.9305,5.9305,5.9212,5.9305,449600.0
2011-01-26 13:25:00,6.38,6.38,6.38,6.38,208800.0,5.9305,5.9305,5.9305,5.9305,208800.0
2011-01-26 13:30:00,6.38,6.38,6.38,6.38,74400.0,5.9305,5.9305,5.9305,5.9305,74400.0
2011-01-26 13:35:00,6.38,6.38,6.37,6.38,343200.0,5.9305,5.9305,5.9212,5.9305,343200.0
2011-01-26 13:40:00,6.38,6.39,6.38,6.39,512000.0,5.9305,5.9398,5.9305,5.9398,512000.0
2011-01-26 13:45:00,6.39,6.39,6.38,6.39,232800.0,5.9398,5.9398,5.9305,5.9398,232800.0
2011-01-26 13:50:00,6.39,6.4,6.39,6.39,581600.0,5.9398,5.9491,5.9398,5.9398,581600.0
2011-01-26 13:55:00,6.39,6.39,6.38,6.39,235200.0,5.9398,5.9398,5.9305,5.9398,235200.0
2011-01-26 14:00:00,6.38,6.39,6.38,6.38,296800.0,5.9305,5.9398,5.9305,5.9305,296800.0
2011-01-26 14:05:00,6.38,6.39,6.38,6.38,138400.0,5.9305,5.9398,5.9305,5.9305,138400.0
2011-01-26 14:10:00,6.38,6.39,6.38,6.38,295200.0,5.9305,5.9398,5.9305,5.9305,295200.0
2011-01-26 14:15:00,6.38,6.4,6.37,6.39,4629600.0,5.9305,5.9491,5.9212,5.9398,4629600.0
2011-01-26 14:20:00,6.39,6.39,6.36,6.37,1599200.0,5.9398,5.9398,5.9119,5.9212,1599200.0
2011-01-26 14:25:00,6.37,6.38,6.36,6.37,3639200.0,5.9212,5.9305,5.9119,5.9212,3639200.0
2011-01-26 14:30:00,6.37,6.38,6.36,6.37,2413600.0,5.9212,5.9305,5.9119,5.9212,2413600.0
2011-01-26 14:35:00,6.38,6.38,6.37,6.38,1039200.0,5.9305,5.9305,5.9212,5.9305,1039200.0
2011-01-26 14:40:00,6.38,6.4,6.38,6.4,905600.0,5.9305,5.9491,5.9305,5.9491,905600.0
2011-01-26 14:45:00,6.4,6.41,6.38,6.39,1604000.0,5.9491,5.9584,5.9305,5.9398,1604000.0
2011-01-26 14:50:00,6.39,6.39,6.38,6.39,473600.0,5.9398,5.9398,5.9305,5.9398,473600.0
2011-01-26 14:55:00,6.39,6.4,6.38,6.39,1180800.0,5.9398,5.9491,5.9305,5.9398,1180800.0
2011-01-26 15:00:00,6.39,6.4,6.39,6.4,427200.0,5.9398,5.9491,5.9398,5.9491,427200.0
2011-01-26 15:05:00,6.4,6.4,6.38,6.39,908800.0,5.9491,5.9491,5.9305,5.9398,908800.0
2011-01-26 15:10:00,6.39,6.41,6.39,6.4,1435200.0,5.9398,5.9584,5.9398,5.9491,1435200.0
2011-01-26 15:15:00,6.4,6.4,6.38,6.38,1288000.0,5.9491,5.9491,5.9305,5.9305,1288000.0
2011-01-26 15:20:00,6.38,6.39,6.38,6.39,474400.0,5.9305,5.9398,5.9305,5.9398,474400.0
2011-01-26 15:25:00,6.39,6.4,6.39,6.4,373600.0,5.9398,5.9491,5.9398,5.9491,373600.0
2011-01-26 15:30:00,6.4,6.4,6.39,6.39,491200.0,5.9491,5.9491,5.9398,5.9398,491200.0
2011-01-26 15:35:00,6.39,6.39,6.38,6.38,1200800.0,5.9398,5.9398,5.9305,5.9305,1200800.0
2011-01-26 15:40:00,6.38,6.39,6.38,6.38,937600.0,5.9305,5.9398,5.9305,5.9305,937600.0
2011-01-26 15:45:00,6.39,6.4,6.38,6.4,1443200.0,5.9398,5.9491,5.9305,5.9491,1443200.0
2011-01-26 15:50:00,6.4,6.4,6.39,6.39,1539200.0,5.9491,5.9491,5.9398,5.9398,1539200.0
2011-01-26 15:55:00,6.39,6.39,6.37,6.37,3137600.0,5.9398,5.9398,5.9212,5.9212,3137600.0
2011-01-27 09:30:00,6.37,6.38,6.36,6.37,1454400.0,5.9212,5.9305,5.9119,5.9212,1454400.0
2011-01-27 09:35:00,6.37,6.38,6.36,6.37,2916800.0,5.9212,5.9305,5.9119,5.9212,2916800.0
2011-01-27 09:40:00,6.37,6.39,6.37,6.39,2213600.0,5.9212,5.9398,5.9212,5.9398,2213600.0
2011-01-27 09:45:00,6.39,6.39,6.38,6.39,1323200.0,5.9398,5.9398,5.9305,5.9398,1323200.0
2011-01-27 09:50:00,6.39,6.4,6.39,6.4,874400.0,5.9398,5.9491,5.9398,5.9491,874400.0
2011-01-27 09:55:00,6.4,6.4,6.39,6.4,602400.0,5.9491,5.9491,5.9398,5.9491,602400.0
2011-01-27 10:00:00,6.4,6.42,6.39,6.39,2367200.0,5.9491,5.9677,5.9398,5.9398,2367200.0
2011-01-27 10:05:00,6.39,6.39,6.38,6.39,936800.0,5.9398,5.9398,5.9305,5.9398,936800.0
2011-01-27 10:10:00,6.39,6.39,6.38,6.38,541600.0,5.9398,5.9398,5.9305,5.9305,541600.0
2011-01-27 10:15:00,6.38,6.4,6.38,6.4,678400.0,5.9305,5.9491,5.9305,5.9491,678400.0
2011-01-27 10:20:00,6.4,6.4,6.39,6.39,563200.0,5.9491,5.9491,5.9398,5.9398,563200.0
2011-01-27 10:25:00,6.39,6.4,6.39,6.4,592800.0,5.9398,5.9491,5.9398,5.9491,592800.0
2011-01-27 10:30:00,6.4,6.41,6.4,6.4,611200.0,5.9491,5.9584,5.9491,5.9491,611200.0
2011-01-27 10:35:00,6.4,6.4,6.4,6.4,584800.0,5.9491,5.9491,5.9491,5.9491,584800.0
2011-01-27 10:40:00,6.4,6.4,6.39,6.4,729600.0,5.9491,5.9491,5.9398,5.9491,729600.0
2011-01-27 10:45:00,6.39,6.4,6.39,6.4,780800.0,5.9398,5.9491,5.9398,5.9491,780800.0
2011-01-27 10:50:00,6.4,6.4,6.39,6.4,327200.0,5.9491,5.9491,5.9398,5.9491,327200.0
2011-01-27 10:55:00,6.4,6.41,6.39,6.4,729600.0,5.9491,5.9584,5.9398,5.9491,729600.0
2011-01-27 11:00:00,6.4,6.4,6.39,6.39,791200.0,5.9491,5.9491,5.9398,5.9398,791200.0
2011-01-27 11:05:00,6.39,6.39,6.37,6.37,1632800.0,5.9398,5.9398,5.9212,5.9212,1632800.0
2011-01-27 11:10:00,6.37,6.38,6.37,6.37,745600.0,5.9212,5.9305,5.9212,5.9212,745600.0
2011-01-27 11:15:00,6.37,6.37,6.36,6.37,1721600.0,5.9212,5.9212,5.9119,5.9212,1721600.0
2011-01-27 11:20:00,6.37,6.37,6.36,6.36,1099200.0,5.9212,5.9212,5.9119,5.9119,1099200.0
2011-01-27 11:25:00,6.36,6.36,6.35,6.36,1956800.0,5.9119,5.9119,5.9026,5.9119,1956800.0
2011-01-27 11:30:00,6.36,6.36,6.35,6.35,753600.0,5.9119,5.9119,5.9026,5.9026,753600.0
2011-01-27 11:35:00,6.35,6.37,6.35,6.37,1300800.0,5.9026,5.9212,5.9026,5.9212,1300800.0
2011-01-27 11:40:00,6.37,6.37,6.36,6.37,699200.0,5.9212,5.9212,5.9119,5.9212,699200.0
2011-01-27 11:45:00,6.37,6.37,6.37,6.37,1397600.0,5.9212,5.9212,5.9212,5.9212,1397600.0
2011-01-27 11:50:00,6.37,6.37,6.36,6.37,416800.0,5.9212,5.9212,5.9119,5.9212,416800.0
2011-01-27 11:55:00,6.36,6.38,6.36,6.37,868000.0,5.9119,5.9305,5.9119,5.9212,868000.0
2011-01-27 12:00:00,6.37,6.38,6.37,6.38,374400.0,5.9212,5.9305,5.9212,5.9305,374400.0
2011-01-27 12:05:00,6.38,6.38,6.37,6.38,312000.0,5.9305,5.9305,5.9212,5.9305,312000.0
2011-01-27 12:10:00,6.38,6.38,6.38,6.38,376800.0,5.9305,5.9305,5.9305,5.9305,376800.0
2011-01-27 12:15:00,6.38,6.39,6.38,6.39,402400.0,5.9305,5.9398,5.9305,5.9398,402400.0
2011-01-27 12:20:00,6.39,6.39,6.38,6.38,237600.0,5.9398,5.9398,5.9305,5.9305,237600.0
2011-01-27 12:25:00,6.38,6.38,6.38,6.38,201600.0,5.9305,5.9305,5.9305,5.9305,201600.0
2011-01-27 12:30:00,6.38,6.39,6.38,6.38,267200.0,5.9305,5.9398,5.9305,5.9305,267200.0
2011-01-27 12:35:00,6.38,6.39,6.38,6.39,388000.0,5.9305,5.9398,5.9305,5.9398,388000.0
2011-01-27 12:40:00,6.39,6.39,6.38,6.39,316000.0,5.9398,5.9398,5.9305,5.9398,316000.0
2011-01-27 12:45:00,6.39,6.4,6.39,6.39,480800.0,5.9398,5.9491,5.9398,5.9398,480800.0
2011-01-27 12:50:00,6.39,6.4,6.39,6.39,740800.0,5.9398,5.9491,5.9398,5.9398,740800.0
2011-01-27 12:55:00,6.4,6.4,6.39,6.4,424000.0,5.9491,5.9491,5.9398,5.9491,424000.0
2011-01-27 13:00:00,6.4,6.4,6.39,6.39,269600.0,5.9491,5.9491,5.9398,5.9398,269600.0
2011-01-27 13:05:00,6.39,6.39,6.39,6.39,280000.0,5.9398,5.9398,5.9398,5.9398,280000.0
2011-01-27 13:10:00,6.39,6.39,6.39,6.39,161600.0,5.9398,5.9398,5.9398,5.9398,161600.0
2011-01-27 13:15:00,6.39,6.4,6.39,6.4,455200.0,5.9398,5.9491,5.9398,5.9491,455200.0
2011-01-27 13:20:00,6.4,6.4,6.39,6.4,249600.0,5.9491,5.9491,5.9398,5.9491,249600.0
2011-01-27 13:25:00,6.4,6.4,6.4,6.4,64800.0,5.9491,5.9491,5.9491,5.9491,64800.0
2011-01-27 13:30:00,6.4,6.4,6.4,6.4,156800.0,5.9491,5.9491,5.9491,5.9491,156800.0
2011-01-27 13:35:00,6.4,6.4,6.39,6.39,424800.0,5.9491,5.9491,5.9398,5.9398,424800.0
2011-01-27 13:40:00,6.39,6.4,6.39,6.4,122400.0,5.9398,5.9491,5.9398,5.9491,122400.0
2011-01-27 13:45:00,6.4,6.4,6.39,6.4,563200.0,5.9491,5.9491,5.9398,5.9491,563200.0
2011-01-27 13:50:00,6.4,6.4,6.39,6.39,409600.0,5.9491,5.9491,5.9398,5.9398,409600.0
2011-01-27 13:55:00,6.39,6.4,6.39,6.4,440800.0,5.9398,5.9491,5.9398,5.9491,440800.0
2011-01-27 14:00:00,6.4,6.4,6.39,6.4,478400.0,5.9491,5.9491,5.9398,5.9491,478400.0
2011-01-27 14:05:00,6.4,6.4,6.39,6.4,68800.0,5.9491,5.9491,5.9398,5.9491,68800.0
2011-01-27 14:10:00,6.4,6.4,6.39,6.4,286400.0,5.9491,5.9491,5.9398,5.9491,286400.0
2011-01-27 14:15:00,6.4,6.4,6.4,6.4,212800.0,5.9491,5.9491,5.9491,5.9491,212800.0
2011-01-27 14:20:00,6.4,6.4,6.39,6.4,268000.0,5.9491,5.9491,5.9398,5.9491,268000.0
2011-01-27 14:25:00,6.4,6.4,6.38,6.38,1294400.0,5.9491,5.9491,5.9305,5.9305,1294400.0
2011-01-27 14:30:00,6.38,6.39,6.38,6.38,236000.0,5.9305,5.9398,5.9305,5.9305,236000.0
2011-01-27 14:35:00,6.38,6.39,6.38,6.39,306400.0,5.9305,5.9398,5.9305,5.9398,306400.0
2011-01-27 14:40:00,6.39,6.41,6.39,6.4,692800.0,5.9398,5.9584,5.9398,5.9491,692800.0
2011-01-27 14:45:00,6.4,6.4,6.4,6.4,565600.0,5.9491,5.9491,5.9491,5.9491,565600.0
2011-01-27 14:50:00,6.4,6.4,6.39,6.4,424800.0,5.9491,5.9491,5.9398,5.9491,424800.0
2011-01-27 14:55:00,6.4,6.4,6.4,6.4,190400.0,5.9491,5.9491,5.9491,5.9491,190400.0
2011-01-27 15:00:00,6.4,6.4,6.39,6.4,386400.0,5.9491,5.9491,5.9398,5.9491,386400.0
2011-01-27 15:05:00,6.4,6.4,6.39,6.4,356800.0,5.9491,5.9491,5.9398,5.9491,356800.0
2011-01-27 15:10:00,6.4,6.4,6.4,6.4,292000.0,5.9491,5.9491,5.9491,5.9491,292000.0
2011-01-27 15:15:00,6.4,6.4,6.4,6.4,562400.0,5.9491,5.9491,5.9491,5.9491,562400.0
2011-01-27 15:20:00,6.4,6.4,6.39,6.4,468000.0,5.9491,5.9491,5.9398,5.9491,468000.0
2011-01-27 15:25:00,6.4,6.41,6.4,6.41,412000.0,5.9491,5.9584,5.9491,5.9584,412000.0
2011-01-27 15:30:00,6.41,6.41,6.4,6.4,1556000.0,5.9584,5.9584,5.9491,5.9491,1556000.0
2011-01-27 15:35:00,6.4,6.41,6.4,6.41,730400.0,5.9491,5.9584,5.9491,5.9584,730400.0
2011-01-27 15:40:00,6.41,6.42,6.41,6.41,2196000.0,5.9584,5.9677,5.9584,5.9584,2196000.0
2011-01-27 15:45:00,6.41,6.42,6.41,6.41,2504000.0,5.9584,5.9677,5.9584,5.9584,2504000.0
2011-01-27 15:50:00,6.41,6.41,6.39,6.4,2650400.0,5.9584,5.9584,5.9398,5.9491,2650400.0
2011-01-27 15:55:00,6.39,6.4,6.39,6.4,1657600.0,5.9398,5.9491,5.9398,5.9491,1657600.0
2011-01-28 09:30:00,6.41,6.42,6.4,6.41,1111200.0,5.9584,5.9677,5.9491,5.9584,1111200.0
2011-01-28 09:35:00,6.41,6.42,6.4,6.41,1288000.0,5.9584,5.9677,5.9491,5.9584,1288000.0
2011-01-28 09:40:00,6.41,6.42,6.41,6.41,928800.0,5.9584,5.9677,5.9584,5.9584,928800.0
2011-01-28 09:45:00,6.42,6.43,6.42,6.43,2892000.0,5.9677,5.977,5.9677,5.977,2892000.0
2011-01-28 09:50:00,6.43,6.43,6.41,6.41,1621600.0,5.977,5.977,5.9584,5.9584,1621600.0
2011-01-28 09:55:00,6.41,6.42,6.4,6.4,2040000.0,5.9584,5.9677,5.9491,5.9491,2040000.0
2011-01-28 10:00:00,6.4,6.4,6.38,6.38,1576800.0,5.9491,5.9491,5.9305,5.9305,1576800.0
2011-01-28 10:05:00,6.38,6.38,6.37,6.37,1812000.0,5.9305,5.9305,5.9212,5.9212,1812000.0
2011-01-28 10:10:00,6.37,6.38,6.37,6.38,2085600.0,5.9212,5.9305,5.9212,5.9305,2085600.0
2011-01-28 10:15:00,6.38,6.38,6.37,6.37,1799200.0,5.9305,5.9305,5.9212,5.9212,1799200.0
2011-01-28 10:20:00,6.37,6.37,6.33,6.33,3912800.0,5.9212,5.9212,5.884,5.884,3912800.0
2011-01-28 10:25:00,6.33,6.35,6.33,6.34,2412000.0,5.884,5.9026,5.884,5.8933,2412000.0
2011-01-28 10:30:00,6.33,6.34,6.31,6.31,3472800.0,5.884,5.8933,5.8654,5.8654,3472800.0
2011-01-28 10:35:00,6.31,6.33,6.31,6.32,1179200.0,5.8654,5.884,5.8654,5.8747,1179200.0
2011-01-28 10:40:00,6.32,6.33,6.32,6.33,1284800.0,5.8747,5.884,5.8747,5.884,1284800.0
2011-01-28 10:45:00,6.33,6.33,6.3,6.32,2446400.0,5.884,5.884,5.8561,5.8747,2446400.0
2011-01-28 10:50:00,6.32,6.32,6.29,6.31,2722400.0,5.8747,5.8747,5.8469,5.8654,2722400.0
2011-01-28 10:55:00,6.3,6.31,6.29,6.29,1954400.0,5.8561,5.8654,5.8469,5.8469,1954400.0
2011-01-28 11:00:00,6.29,6.29,6.28,6.29,2085600.0,5.8469,5.8469,5.8376,5.8469,2085600.0
2011-01-28 11:05:00,6.29,6.29,6.28,6.29,3176800.0,5.8469,5.8469,5.8376,5.8469,3176800.0
2011-01-28 11:10:00,6.29,6.3,6.29,6.29,2383200.0,5.8469,5.8561,5.8469,5.8469,2383200.0
2011-01-28 11:15:00,6.29,6.3,6.28,6.3,4734400.0,5.8469,5.8561,5.8376,5.8561,4734400.0
2011-01-28 11:20:00,6.3,6.31,6.29,6.29,1425600.0,5.8561,5.8654,5.8469,5.8469,1425600.0
2011-01-28 11:25:00,6.29,6.3,6.28,6.28,1356000.0,5.8469,5.8561,5.8376,5.8376,1356000.0
2011-01-28 11:30:00,6.28,6.28,6.25,6.25,4961600.0,5.8376,5.8376,5.8097,5.8097,4961600.0
2011-01-28 11:35:00,6.25,6.26,6.25,6.26,2179200.0,5.8097,5.819,5.8097,5.819,2179200.0
2011-01-28 11:40:00,6.26,6.26,6.24,6.24,2572800.0,5.819,5.819,5.8004,5.8004,2572800.0
2011-01-28 11:45:00,6.24,6.25,6.24,6.24,1350400.0,5.8004,5.8097,5.8004,5.8004,1350400.0
2011-01-28 11:50:00,6.24,6.24,6.21,6.23,3841600.0,5.8004,5.8004,5.7725,5.7911,3841600.0
2011-01-28 11:55:00,6.23,6.23,6.21,6.22,3593600.0,5.7911,5.7911,5.7725,5.7818,3593600.0
2011-01-28 12:00:00,6.22,6.22,6.17,6.19,7044800.0,5.7818,5.7818,5.7353,5.7539,7044800.0
2011-01-28 12:05:00,6.19,6.21,6.19,6.21,3873600.0,5.7539,5.7725,5.7539,5.7725,3873600.0
2011-01-28 12:10:00,6.21,6.22,6.2,6.2,2128800.0,5.7725,5.7818,5.7632,5.7632,2128800.0
2011-01-28 12:15:00,6.2,6.22,6.2,6.22,2293600.0,5.7632,5.7818,5.7632,5.7818,2293600.0
2011-01-28 12:20:00,6.22,6.22,6.21,6.22,2371200.0,5.7818,5.7818,5.7725,5.7818,2371200.0
2011-01-28 12:25:00,6.22,6.23,6.21,6.21,1191200.0,5.7818,5.7911,5.7725,5.7725,1191200.0
2011-01-28 12:30:00,6.21,6.22,6.21,6.22,1748000.0,5.7725,5.7818,5.7725,5.7818,1748000.0
2011-01-28 12:35:00,6.22,6.23,6.22,6.23,667200.0,5.7818,5.7911,5.7818,5.7911,667200.0
2011-01-28 12:40:00,6.23,6.24,6.23,6.23,1504000.0,5.7911,5.8004,5.7911,5.7911,1504000.0
2011-01-28 12:45:00,6.23,6.24,6.22,6.23,1376000.0,5.7911,5.8004,5.7818,5.7911,1376000.0
2011-01-28 12:50:00,6.24,6.24,6.22,6.23,883200.0,5.8004,5.8004,5.7818,5.7911,883200.0
2011-01-28 12:55:00,6.23,6.23,6.22,6.23,802400.0,5.7911,5.7911,5.7818,5.7911,802400.0
2011-01-28 13:00:00,6.23,6.23,6.21,6.22,1105600.0,5.7911,5.7911,5.7725,5.7818,1105600.0
2011-01-28 13:05:00,6.22,6.22,6.19,6.19,1652000.0,5.7818,5.7818,5.7539,5.7539,1652000.0
2011-01-28 13:10:00,6.19,6.21,6.19,6.2,1864800.0,5.7539,5.7725,5.7539,5.7632,1864800.0
2011-01-28 13:15:00,6.2,6.2,6.19,6.2,1128800.0,5.7632,5.7632,5.7539,5.7632,1128800.0
2011-01-28 13:20:00,6.2,6.2,6.18,6.19,2649600.0,5.7632,5.7632,5.7446,5.7539,2649600.0
2011-01-28 13:25:00,6.19,6.2,6.18,6.18,2179200.0,5.7539,5.7632,5.7446,5.7446,2179200.0
2011-01-28 13:30:00,6.18,6.2,6.18,6.19,1420000.0,5.7446,5.7632,5.7446,5.7539,1420000.0
2011-01-28 13:35:00,6.19,6.19,6.17,6.18,1700800.0,5.7539,5.7539,5.7353,5.7446,1700800.0
2011-01-28 13:40:00,6.18,6.19,6.17,6.18,4830400.0,5.7446,5.7539,5.7353,5.7446,4830400.0
2011-01-28 13:45:00,6.18,6.19,6.18,6.19,2161600.0,5.7446,5.7539,5.7446,5.7539,2161600.0
2011-01-28 13:50:00,6.19,6.21,6.19,6.2,1197600.0,5.7539,5.7725,5.7539,5.7632,1197600.0
2011-01-28 13:55:00,6.2,6.23,6.2,6.22,1408800.0,5.7632,5.7911,5.7632,5.7818,1408800.0
2011-01-28 14:00:00,6.22,6.22,6.22,6.22,1449600.0,5.7818,5.7818,5.7818,5.7818,1449600.0
2011-01-28 14:05:00,6.22,6.22,6.21,6.21,1301600.0,5.7818,5.7818,5.7725,5.7725,1301600.0
2011-01-28 14:10:00,6.21,6.22,6.2,6.2,556800.0,5.7725,5.7818,5.7632,5.7632,556800.0
2011-01-28 14:15:00,6.2,6.21,6.19,6.21,876000.0,5.7632,5.7725,5.7539,5.7725,876000.0
2011-01-28 14:20:00,6.2,6.21,6.2,6.21,1566400.0,5.7632,5.7725,5.7632,5.7725,1566400.0
2011-01-28 14:25:00,6.21,6.21,6.2,6.21,311200.0,5.7725,5.7725,5.7632,5.7725,311200.0
2011-01-28 14:30:00,6.21,6.22,6.21,6.22,1011200.0,5.7725,5.7818,5.7725,5.7818,1011200.0
2011-01-28 14:35:00,6.22,6.23,6.21,6.21,1107200.0,5.7818,5.7911,5.7725,5.7725,1107200.0
2011-01-28 14:40:00,6.21,6.22,6.21,6.21,666400.0,5.7725,5.7818,5.7725,5.7725,666400.0
2011-01-28 14:45:00,6.21,6.23,6.21,6.22,836800.0,5.7725,5.7911,5.7725,5.7818,836800.0
2011-01-28 14:50:00,6.22,6.23,6.2,6.2,1029600.0,5.7818,5.7911,5.7632,5.7632,1029600.0
2011-01-28 14:55:00,6.2,6.21,6.19,6.21,1288000.0,5.7632,5.7725,5.7539,5.7725,1288000.0
2011-01-28 15:00:00,6.21,6.21,6.2,6.21,1572000.0,5.7725,5.7725,5.7632,5.7725,1572000.0
2011-01-28 15:05:00,6.21,6.22,6.2,6.2,1768000.0,5.7725,5.7818,5.7632,5.7632,1768000.0
2011-01-28 15:10:00,6.2,6.21,6.19,6.2,1732000.0,5.7632,5.7725,5.7539,5.7632,1732000.0
2011-01-28 15:15:00,6.2,6.2,6.18,6.19,1856800.0,5.7632,5.7632,5.7446,5.7539,1856800.0
2011-01-28 15:20:00,6.19,6.19,6.17,6.19,3027200.0,5.7539,5.7539,5.7353,5.7539,3027200.0
2011-01-28 15:25:00,6.19,6.19,6.16,6.17,2381600.0,5.7539,5.7539,5.726,5.7353,2381600.0
2011-01-28 15:30:00,6.17,6.18,6.17,6.17,1416000.0,5.7353,5.7446,5.7353,5.7353,1416000.0
2011-01-28 15:35:00,6.17,6.18,6.17,6.18,1713600.0,5.7353,5.7446,5.7353,5.7446,1713600.0
2011-01-28 15:40:00,6.18,6.18,6.16,6.17,3624800.0,5.7446,5.7446,5.726,5.7353,3624800.0
2011-01-28 15:45:00,6.18,6.18,6.17,6.17,2551200.0,5.7446,5.7446,5.7353,5.7353,2551200.0
2011-01-28 15:50:00,6.17,6.18,6.16,6.18,4258400.0,5.7353,5.7446,5.726,5.7446,4258400.0
2011-01-28 15:55:00,6.18,6.18,6.17,6.18,4361600.0,5.7446,5.7446,5.7353,5.7446,4361600.0
2011-01-31 09:30:00,6.21,6.23,6.21,6.21,3218400.0,5.7725,5.7911,5.7725,5.7725,3218400.0
2011-01-31 09:35:00,6.21,6.21,6.2,6.2,1465600.0,5.7725,5.7725,5.7632,5.7632,1465600.0
2011-01-31 09:40:00,6.2,6.22,6.19,6.22,2893600.0,5.7632,5.7818,5.7539,5.7818,2893600.0
2011-01-31 09:45:00,6.22,6.22,6.19,6.19,3723200.0,5.7818,5.7818,5.7539,5.7539,3723200.0
2011-01-31 09:50:00,6.19,6.2,6.19,6.19,943200.0,5.7539,5.7632,5.7539,5.7539,943200.0
2011-01-31 09:55:00,6.19,6.21,6.18,6.19,2595200.0,5.7539,5.7725,5.7446,5.7539,2595200.0
2011-01-31 10:00:00,6.19,6.2,6.18,6.2,1619200.0,5.7539,5.7632,5.7446,5.7632,1619200.0
2011-01-31 10:05:00,6.2,6.21,6.19,6.2,1492800.0,5.7632,5.7725,5.7539,5.7632,1492800.0
2011-01-31 10:10:00,6.2,6.21,6.19,6.19,728000.0,5.7632,5.7725,5.7539,5.7539,728000.0
2011-01-31 10:15:00,6.19,6.2,6.18,6.2,1000000.0,5.7539,5.7632,5.7446,5.7632,1000000.0
2011-01-31 10:20:00,6.2,6.22,6.2,6.21,1164000.0,5.7632,5.7818,5.7632,5.7725,1164000.0
2011-01-31 10:25:00,6.21,6.22,6.21,6.22,1109600.0,5.7725,5.7818,5.7725,5.7818,1109600.0
2011-01-31 10:30:00,6.22,6.22,6.21,6.21,883200.0,5.7818,5.7818,5.7725,5.7725,883200.0
2011-01-31 10:35:00,6.21,6.23,6.21,6.23,1192800.0,5.7725,5.7911,5.7725,5.7911,1192800.0
2011-01-31 10:40:00,6.23,6.23,6.22,6.23,1095200.0,5.7911,5.7911,5.7818,5.7911,1095200.0
2011-01-31 10:45:00,6.22,6.23,6.22,6.22,1479200.0,5.7818,5.7911,5.7818,5.7818,1479200.0
2011-01-31 10:50:00,6.22,6.23,6.22,6.22,805600.0,5.7818,5.7911,5.7818,5.7818,805600.0
2011-01-31 10:55:00,6.22,6.24,6.22,6.23,1024800.0,5.7818,5.8004,5.7818,5.7911,1024800.0
2011-01-31 11:00:00,6.23,6.24,6.23,6.24,1501600.0,5.7911,5.8004,5.7911,5.8004,1501600.0
2011-01-31 11:05:00,6.24,6.24,6.23,6.24,480000.0,5.8004,5.8004,5.7911,5.8004,480000.0
2011-01-31 11:10:00,6.24,6.24,6.23,6.23,970400.0,5.8004,5.8004,5.7911,5.7911,970400.0
2011-01-31 11:15:00,6.23,6.24,6.23,6.23,841600.0,5.7911,5.8004,5.7911,5.7911,841600.0
2011-01-31 11:20:00,6.23,6.23,6.23,6.23,902400.0,5.7911,5.7911,5.7911,5.7911,902400.0
2011-01-31 11:25:00,6.23,6.24,6.23,6.23,496000.0,5.7911,5.8004,5.7911,5.7911,496000.0
2011-01-31 11:30:00,6.23,6.24,6.23,6.23,808800.0,5.7911,5.8004,5.7911,5.7911,808800.0
2011-01-31 11:35:00,6.23,6.24,6.23,6.23,496800.0,5.7911,5.8004,5.7911,5.7911,496800.0
2011-01-31 11:40:00,6.23,6.24,6.23,6.24,484000.0,5.7911,5.8004,5.7911,5.8004,484000.0
2011-01-31 11:45:00,6.24,6.25,6.23,6.24,634400.0,5.8004,5.8097,5.7911,5.8004,634400.0
2011-01-31 11:50:00,6.24,6.24,6.23,6.23,336000.0,5.8004,5.8004,5.7911,5.7911,336000.0
2011-01-31 11:55:00,6.23,6.24,6.23,6.24,443200.0,5.7911,5.8004,5.7911,5.8004,443200.0
2011-01-31 12:00:00,6.24,6.25,6.24,6.24,684000.0,5.8004,5.8097,5.8004,5.8004,684000.0
2011-01-31 12:05:00,6.24,6.26,6.24,6.25,1990400.0,5.8004,5.819,5.8004,5.8097,1990400.0
2011-01-31 12:10:00,6.25,6.27,6.25,6.26,3670400.0,5.8097,5.8283,5.8097,5.819,3670400.0
2011-01-31 12:15:00,6.26,6.27,6.26,6.27,1243200.0,5.819,5.8283,5.819,5.8283,1243200.0
2011-01-31 12:20:00,6.27,6.27,6.26,6.27,1297600.0,5.8283,5.8283,5.819,5.8283,1297600.0
2011-01-31 12:25:00,6.27,6.28,6.27,6.28,1552000.0,5.8283,5.8376,5.8283,5.8376,1552000.0
2011-01-31 12:30:00,6.28,6.28,6.27,6.27,757600.0,5.8376,5.8376,5.8283,5.8283,757600.0
2011-01-31 12:35:00,6.27,6.28,6.26,6.27,648800.0,5.8283,5.8376,5.819,5.8283,648800.0
2011-01-31 12:40:00,6.27,6.27,6.25,6.26,3264800.0,5.8283,5.8283,5.8097,5.819,3264800.0
2011-01-31 12:45:00,6.26,6.26,6.26,6.26,197600.0,5.819,5.819,5.819,5.819,197600.0
2011-01-31 12:50:00,6.26,6.26,6.26,6.26,196800.0,5.819,5.819,5.819,5.819,196800.0
2011-01-31 12:55:00,6.26,6.26,6.26,6.26,273600.0,5.819,5.819,5.819,5.819,273600.0
2011-01-31 13:00:00,6.26,6.27,6.26,6.27,810400.0,5.819,5.8283,5.819,5.8283,810400.0
2011-01-31 13:05:00,6.27,6.27,6.27,6.27,468800.0,5.8283,5.8283,5.8283,5.8283,468800.0
2011-01-31 13:10:00,6.27,6.27,6.26,6.26,394400.0,5.8283,5.8283,5.819,5.819,394400.0
2011-01-31 13:15:00,6.27,6.27,6.27,6.27,373600.0,5.8283,5.8283,5.8283,5.8283,373600.0
2011-01-31 13:20:00,6.27,6.27,6.26,6.26,612000.0,5.8283,5.8283,5.819,5.819,612000.0
2011-01-31 13:25:00,6.26,6.27,6.26,6.26,1436000.0,5.819,5.8283,5.819,5.819,1436000.0
2011-01-31 13:30:00,6.26,6.26,6.26,6.26,250400.0,5.819,5.819,5.819,5.819,250400.0
2011-01-31 13:35:00,6.26,6.26,6.25,6.25,964000.0,5.819,5.819,5.8097,5.8097,964000.0
2011-01-31 13:40:00,6.25,6.26,6.25,6.26,834400.0,5.8097,5.819,5.8097,5.819,834400.0
2011-01-31 13:45:00,6.26,6.26,6.25,6.26,485600.0,5.819,5.819,5.8097,5.819,485600.0
2011-01-31 13:50:00,6.26,6.26,6.26,6.26,248000.0,5.819,5.819,5.819,5.819,248000.0
2011-01-31 13:55:00,6.26,6.26,6.26,6.26,132800.0,5.819,5.819,5.819,5.819,132800.0
2011-01-31 14:00:00,6.26,6.27,6.26,6.26,640000.0,5.819,5.8283,5.819,5.819,640000.0
2011-01-31 14:05:00,6.26,6.27,6.26,6.26,407200.0,5.819,5.8283,5.819,5.819,407200.0
2011-01-31 14:10:00,6.26,6.26,6.24,6.24,560000.0,5.819,5.819,5.8004,5.8004,560000.0
2011-01-31 14:15:00,6.25,6.25,6.24,6.25,684800.0,5.8097,5.8097,5.8004,5.8097,684800.0
2011-01-31 14:20:00,6.25,6.25,6.24,6.24,524000.0,5.8097,5.8097,5.8004,5.8004,524000.0
2011-01-31 14:25:00,6.25,6.25,6.24,6.24,1515200.0,5.8097,5.8097,5.8004,5.8004,1515200.0
2011-01-31 14:30:00,6.24,6.24,6.23,6.24,3024800.0,5.8004,5.8004,5.7911,5.8004,3024800.0
2011-01-31 14:35:00,6.24,6.24,6.23,6.24,960800.0,5.8004,5.8004,5.7911,5.8004,960800.0
2011-01-31 14:40:00,6.24,6.24,6.24,6.24,443200.0,5.8004,5.8004,5.8004,5.8004,443200.0
2011-01-31 14:45:00,6.24,6.24,6.22,6.23,1150400.0,5.8004,5.8004,5.7818,5.7911,1150400.0
2011-01-31 14:50:00,6.23,6.24,6.22,6.24,1640000.0,5.7911,5.8004,5.7818,5.8004,1640000.0
2011-01-31 14:55:00,6.24,6.25,6.24,6.25,2283200.0,5.8004,5.8097,5.8004,5.8097,2283200.0
2011-01-31 15:00:00,6.24,6.26,6.24,6.25,1428800.0,5.8004,5.819,5.8004,5.8097,1428800.0
2011-01-31 15:05:00,6.25,6.26,6.25,6.25,288800.0,5.8097,5.819,5.8097,5.8097,288800.0
2011-01-31 15:10:00,6.25,6.26,6.25,6.25,1116800.0,5.8097,5.819,5.8097,5.8097,1116800.0
2011-01-31 15:15:00,6.26,6.26,6.25,6.26,700800.0,5.819,5.819,5.8097,5.819,700800.0
2011-01-31 15:20:00,6.26,6.26,6.25,6.25,614400.0,5.819,5.819,5.8097,5.8097,614400.0
2011-01-31 15:25:00,6.25,6.25,6.25,6.25,529600.0,5.8097,5.8097,5.8097,5.8097,529600.0
2011-01-31 15:30:00,6.25,6.26,6.24,6.26,1073600.0,5.8097,5.819,5.8004,5.819,1073600.0
2011-01-31 15:35:00,6.26,6.26,6.25,6.25,825600.0,5.819,5.819,5.8097,5.8097,825600.0
2011-01-31 15:40:00,6.26,6.26,6.25,6.26,1684000.0,5.819,5.819,5.8097,5.819,1684000.0
2011-01-31 15:45:00,6.26,6.27,6.25,6.26,2319200.0,5.819,5.8283,5.8097,5.819,2319200.0
2011-01-31 15:50:00,6.26,6.27,6.26,6.27,984800.0,5.819,5.8283,5.819,5.8283,984800.0
2011-01-31 15:55:00,6.27,6.27,6.26,6.27,2801600.0,5.8283,5.8283,5.819,5.8283,2801600.0
2011-02-01 09:30:00,6.35,6.37,6.34,6.36,3716800.0,5.9026,5.9212,5.8933,5.9119,3716800.0
2011-02-01 09:35:00,6.37,6.38,6.36,6.37,2608000.0,5.9212,5.9305,5.9119,5.9212,2608000.0
2011-02-01 09:40:00,6.37,6.37,6.37,6.37,1352800.0,5.9212,5.9212,5.9212,5.9212,1352800.0
2011-02-01 09:45:00,6.37,6.37,6.36,6.36,1337600.0,5.9212,5.9212,5.9119,5.9119,1337600.0
2011-02-01 09:50:00,6.36,6.37,6.36,6.37,1925600.0,5.9119,5.9212,5.9119,5.9212,1925600.0
2011-02-01 09:55:00,6.37,6.39,6.37,6.39,3389600.0,5.9212,5.9398,5.9212,5.9398,3389600.0
2011-02-01 10:00:00,6.39,6.4,6.37,6.39,3768800.0,5.9398,5.9491,5.9212,5.9398,3768800.0
2011-02-01 10:05:00,6.39,6.39,6.37,6.37,2452000.0,5.9398,5.9398,5.9212,5.9212,2452000.0
2011-02-01 10:10:00,6.37,6.38,6.37,6.38,2857600.0,5.9212,5.9305,5.9212,5.9305,2857600.0
2011-02-01 10:15:00,6.38,6.39,6.37,6.39,1124800.0,5.9305,5.9398,5.9212,5.9398,1124800.0
2011-02-01 10:20:00,6.39,6.41,6.39,6.41,4176800.0,5.9398,5.9584,5.9398,5.9584,4176800.0
2011-02-01 10:25:00,6.41,6.41,6.4,6.4,1668800.0,5.9584,5.9584,5.9491,5.9491,1668800.0
2011-02-01 10:30:00,6.4,6.41,6.4,6.4,1248000.0,5.9491,5.9584,5.9491,5.9491,1248000.0
2011-02-01 10:35:00,6.4,6.41,6.4,6.41,1405600.0,5.9491,5.9584,5.9491,5.9584,1405600.0
2011-02-01 10:40:00,6.41,6.42,6.4,6.42,2901600.0,5.9584,5.9677,5.9491,5.9677,2901600.0
2011-02-01 10:45:00,6.42,6.42,6.42,6.42,1384800.0,5.9677,5.9677,5.9677,5.9677,1384800.0
2011-02-01 10:50:00,6.42,6.43,6.41,6.42,1379200.0,5.9677,5.977,5.9584,5.9677,1379200.0
2011-02-01 10:55:00,6.42,6.42,6.41,6.42,1559200.0,5.9677,5.9677,5.9584,5.9677,1559200.0
2011-02-01 11:00:00,6.42,6.42,6.42,6.42,483200.0,5.9677,5.9677,5.9677,5.9677,483200.0
2011-02-01 11:05:00,6.42,6.43,6.42,6.42,1099200.0,5.9677,5.977,5.9677,5.9677,1099200.0
2011-02-01 11:10:00,6.42,6.42,6.41,6.41,1368800.0,5.9677,5.9677,5.9584,5.9584,1368800.0
2011-02-01 11:15:00,6.41,6.41,6.41,6.41,592800.0,5.9584,5.9584,5.9584,5.9584,592800.0
2011-02-01 11:20:00,6.41,6.42,6.41,6.41,872800.0,5.9584,5.9677,5.9584,5.9584,872800.0
2011-02-01 11:25:00,6.41,6.42,6.41,6.41,986400.0,5.9584,5.9677,5.9584,5.9584,986400.0
2011-02-01 11:30:00,6.41,6.43,6.41,6.42,1372800.0,5.9584,5.977,5.9584,5.9677,1372800.0
2011-02-01 11:35:00,6.42,6.43,6.42,6.43,1346400.0,5.9677,5.977,5.9677,5.977,1346400.0
2011-02-01 11:40:00,6.43,6.43,6.43,6.43,1516800.0,5.977,5.977,5.977,5.977,1516800.0
2011-02-01 11:45:00,6.43,6.43,6.43,6.43,267200.0,5.977,5.977,5.977,5.977,267200.0
2011-02-01 11:50:00,6.43,6.43,6.43,6.43,593600.0,5.977,5.977,5.977,5.977,593600.0
2011-02-01 11:55:00,6.43,6.45,6.43,6.44,2176000.0,5.977,5.9956,5.977,5.9863,2176000.0
2011-02-01 12:00:00,6.43,6.44,6.43,6.43,706400.0,5.977,5.9863,5.977,5.977,706400.0
2011-02-01 12:05:00,6.43,6.44,6.43,6.44,644000.0,5.977,5.9863,5.977,5.9863,644000.0
2011-02-01 12:10:00,6.44,6.45,6.44,6.45,952000.0,5.9863,5.9956,5.9863,5.9956,952000.0
2011-02-01 12:15:00,6.45,6.46,6.45,6.46,1710400.0,5.9956,6.0049,5.9956,6.0049,1710400.0
2011-02-01 12:20:00,6.46,6.47,6.46,6.46,1441600.0,6.0049,6.0142,6.0049,6.0049,1441600.0
2011-02-01 12:25:00,6.46,6.46,6.46,6.46,572800.0,6.0049,6.0049,6.0049,6.0049,572800.0
2011-02-01 12:30:00,6.46,6.46,6.45,6.46,468000.0,6.0049,6.0049,5.9956,6.0049,468000.0
2011-02-01 12:35:00,6.46,6.46,6.45,6.46,532000.0,6.0049,6.0049,5.9956,6.0049,532000.0
2011-02-01 12:40:00,6.46,6.47,6.46,6.46,504800.0,6.0049,6.0142,6.0049,6.0049,504800.0
2011-02-01 12:45:00,6.46,6.47,6.46,6.46,577600.0,6.0049,6.0142,6.0049,6.0049,577600.0
2011-02-01 12:50:00,6.46,6.48,6.46,6.47,1619200.0,6.0049,6.0235,6.0049,6.0142,1619200.0
2011-02-01 12:55:00,6.47,6.48,6.47,6.48,799200.0,6.0142,6.0235,6.0142,6.0235,799200.0
2011-02-01 13:00:00,6.48,6.49,6.48,6.48,1101600.0,6.0235,6.0328,6.0235,6.0235,1101600.0
2011-02-01 13:05:00,6.48,6.48,6.48,6.48,462400.0,6.0235,6.0235,6.0235,6.0235,462400.0
2011-02-01 13:10:00,6.48,6.48,6.48,6.48,820800.0,6.0235,6.0235,6.0235,6.0235,820800.0
2011-02-01 13:15:00,6.48,6.48,6.47,6.48,495200.0,6.0235,6.0235,6.0142,6.0235,495200.0
2011-02-01 13:20:00,6.48,6.48,6.47,6.47,556800.0,6.0235,6.0235,6.0142,6.0142,556800.0
2011-02-01 13:25:00,6.48,6.48,6.47,6.48,520800.0,6.0235,6.0235,6.0142,6.0235,520800.0
2011-02-01 13:30:00,6.48,6.48,6.47,6.47,960000.0,6.0235,6.0235,6.0142,6.0142,960000.0
2011-02-01 13:35:00,6.48,6.48,6.47,6.47,1141600.0,6.0235,6.0235,6.0142,6.0142,1141600.0
2011-02-01 13:40:00,6.47,6.48,6.47,6.47,1044800.0,6.0142,6.0235,6.0142,6.0142,1044800.0
2011-02-01 13:45:00,6.47,6.48,6.47,6.47,260000.0,6.0142,6.0235,6.0142,6.0142,260000.0
2011-02-01 13:50:00,6.47,6.48,6.47,6.47,353600.0,6.0142,6.0235,6.0142,6.0142,353600.0
2011-02-01 13:55:00,6.47,6.47,6.46,6.46,570400.0,6.0142,6.0142,6.0049,6.0049,570400.0
2011-02-01 14:00:00,6.46,6.47,6.46,6.47,918400.0,6.0049,6.0142,6.0049,6.0142,918400.0
2011-02-01 14:05:00,6.47,6.47,6.47,6.47,425600.0,6.0142,6.0142,6.0142,6.0142,425600.0
2011-02-01 14:10:00,6.47,6.47,6.47,6.47,328000.0,6.0142,6.0142,6.0142,6.0142,328000.0
2011-02-01 14:15:00,6.47,6.47,6.47,6.47,335200.0,6.0142,6.0142,6.0142,6.0142,335200.0
2011-02-01 14:20:00,6.47,6.47,6.47,6.47,811200.0,6.0142,6.0142,6.0142,6.0142,811200.0
2011-02-01 14:25:00,6.47,6.47,6.46,6.46,496800.0,6.0142,6.0142,6.0049,6.0049,496800.0
2011-02-01 14:30:00,6.46,6.47,6.46,6.46,352800.0,6.0049,6.0142,6.0049,6.0049,352800.0
2011-02-01 14:35:00,6.46,6.47,6.46,6.46,402400.0,6.0049,6.0142,6.0049,6.0049,402400.0
2011-02-01 14:40:00,6.46,6.47,6.46,6.47,1033600.0,6.0049,6.0142,6.0049,6.0142,1033600.0
2011-02-01 14:45:00,6.47,6.48,6.46,6.46,1206400.0,6.0142,6.0235,6.0049,6.0049,1206400.0
2011-02-01 14:50:00,6.46,6.46,6.46,6.46,696800.0,6.0049,6.0049,6.0049,6.0049,696800.0
2011-02-01 14:55:00,6.46,6.48,6.46,6.48,2034400.0,6.0049,6.0235,6.0049,6.0235,2034400.0
2011-02-01 15:00:00,6.48,6.48,6.47,6.48,1002400.0,6.0235,6.0235,6.0142,6.0235,1002400.0
2011-02-01 15:05:00,6.48,6.48,6.47,6.47,952800.0,6.0235,6.0235,6.0142,6.0142,952800.0
2011-02-01 15:10:00,6.47,6.47,6.47,6.47,380000.0,6.0142,6.0142,6.0142,6.0142,380000.0
2011-02-01 15:15:00,6.47,6.48,6.47,6.48,1236000.0,6.0142,6.0235,6.0142,6.0235,1236000.0
2011-02-01 15:20:00,6.48,6.48,6.47,6.48,652000.0,6.0235,6.0235,6.0142,6.0235,652000.0
2011-02-01 15:25:00,6.48,6.48,6.48,6.48,515200.0,6.0235,6.0235,6.0235,6.0235,515200.0
2011-02-01 15:30:00,6.48,6.48,6.47,6.48,1085600.0,6.0235,6.0235,6.0142,6.0235,1085600.0
2011-02-01 15:35:00,6.48,6.49,6.48,6.48,2834400.0,6.0235,6.0328,6.0235,6.0235,2834400.0
2011-02-01 15:40:00,6.48,6.48,6.48,6.48,1375200.0,6.0235,6.0235,6.0235,6.0235,1375200.0
2011-02-01 15:45:00,6.48,6.49,6.48,6.49,2229600.0,6.0235,6.0328,6.0235,6.0328,2229600.0
2011-02-01 15:50:00,6.49,6.49,6.48,6.48,3026400.0,6.0328,6.0328,6.0235,6.0235,3026400.0
2011-02-01 15:55:00,6.48,6.48,6.47,6.47,2579200.0,6.0235,6.0235,6.0142,6.0142,2579200.0
2011-02-02 09:30:00,6.44,6.45,6.43,6.45,3382400.0,5.9863,5.9956,5.977,5.9956,3382400.0
2011-02-02 09:35:00,6.45,6.45,6.44,6.44,2178400.0,5.9956,5.9956,5.9863,5.9863,2178400.0
2011-02-02 09:40:00,6.44,6.44,6.43,6.44,2649600.0,5.9863,5.9863,5.977,5.9863,2649600.0
2011-02-02 09:45:00,6.45,6.46,6.45,6.46,1522400.0,5.9956,6.0049,5.9956,6.0049,1522400.0
2011-02-02 09:50:00,6.45,6.47,6.45,6.47,3092000.0,5.9956,6.0142,5.9956,6.0142,3092000.0
2011-02-02 09:55:00,6.47,6.47,6.46,6.47,1587200.0,6.0142,6.0142,6.0049,6.0142,1587200.0
2011-02-02 10:00:00,6.47,6.47,6.43,6.44,2637600.0,6.0142,6.0142,5.977,5.9863,2637600.0
2011-02-02 10:05:00,6.44,6.45,6.44,6.44,1116000.0,5.9863,5.9956,5.9863,5.9863,1116000.0
2011-02-02 10:10:00,6.44,6.46,6.44,6.46,1377600.0,5.9863,6.0049,5.9863,6.0049,1377600.0
2011-02-02 10:15:00,6.46,6.47,6.45,6.47,1088800.0,6.0049,6.0142,5.9956,6.0142,1088800.0
2011-02-02 10:20:00,6.47,6.47,6.46,6.46,1584000.0,6.0142,6.0142,6.0049,6.0049,1584000.0
2011-02-02 10:25:00,6.46,6.47,6.46,6.47,1388000.0,6.0049,6.0142,6.0049,6.0142,1388000.0
2011-02-02 10:30:00,6.47,6.48,6.46,6.47,2095200.0,6.0142,6.0235,6.0049,6.0142,2095200.0
2011-02-02 10:35:00,6.47,6.48,6.47,6.47,1001600.0,6.0142,6.0235,6.0142,6.0142,1001600.0
2011-02-02 10:40:00,6.47,6.47,6.46,6.47,1514400.0,6.0142,6.0142,6.0049,6.0142,1514400.0
2011-02-02 10:45:00,6.47,6.47,6.46,6.46,648000.0,6.0142,6.0142,6.0049,6.0049,648000.0
2011-02-02 10:50:00,6.46,6.47,6.46,6.46,686400.0,6.0049,6.0142,6.0049,6.0049,686400.0
2011-02-02 10:55:00,6.46,6.47,6.46,6.46,324800.0,6.0049,6.0142,6.0049,6.0049,324800.0
2011-02-02 11:00:00,6.46,6.46,6.45,6.45,899200.0,6.0049,6.0049,5.9956,5.9956,899200.0
2011-02-02 11:05:00,6.45,6.45,6.44,6.44,1245600.0,5.9956,5.9956,5.9863,5.9863,1245600.0
2011-02-02 11:10:00,6.44,6.45,6.44,6.45,1335200.0,5.9863,5.9956,5.9863,5.9956,1335200.0
2011-02-02 11:15:00,6.45,6.45,6.44,6.45,677600.0,5.9956,5.9956,5.9863,5.9956,677600.0
2011-02-02 11:20:00,6.45,6.45,6.45,6.45,1163200.0,5.9956,5.9956,5.9956,5.9956,1163200.0
2011-02-02 11:25:00,6.45,6.46,6.45,6.46,988800.0,5.9956,6.0049,5.9956,6.0049,988800.0
2011-02-02 11:30:00,6.46,6.46,6.45,6.46,746400.0,6.0049,6.0049,5.9956,6.0049,746400.0
2011-02-02 11:35:00,6.46,6.46,6.45,6.45,480000.0,6.0049,6.0049,5.9956,5.9956,480000.0
2011-02-02 11:40:00,6.45,6.46,6.45,6.46,359200.0,5.9956,6.0049,5.9956,6.0049,359200.0
2011-02-02 11:45:00,6.46,6.46,6.45,6.46,709600.0,6.0049,6.0049,5.9956,6.0049,709600.0
2011-02-02 11:50:00,6.46,6.47,6.45,6.46,995200.0,6.0049,6.0142,5.9956,6.0049,995200.0
2011-02-02 11:55:00,6.46,6.46,6.45,6.46,502400.0,6.0049,6.0049,5.9956,6.0049,502400.0
2011-02-02 12:00:00,6.46,6.46,6.45,6.45,1017600.0,6.0049,6.0049,5.9956,5.9956,1017600.0
2011-02-02 12:05:00,6.45,6.45,6.45,6.45,476000.0,5.9956,5.9956,5.9956,5.9956,476000.0
2011-02-02 12:10:00,6.45,6.46,6.45,6.45,412000.0,5.9956,6.0049,5.9956,5.9956,412000.0
2011-02-02 12:15:00,6.45,6.45,6.45,6.45,685600.0,5.9956,5.9956,5.9956,5.9956,685600.0
2011-02-02 12:20:00,6.45,6.45,6.44,6.44,727200.0,5.9956,5.9956,5.9863,5.9863,727200.0
2011-02-02 12:25:00,6.44,6.44,6.44,6.44,515200.0,5.9863,5.9863,5.9863,5.9863,515200.0
2011-02-02 12:30:00,6.44,6.45,6.44,6.44,474400.0,5.9863,5.9956,5.9863,5.9863,474400.0
2011-02-02 12:35:00,6.44,6.45,6.44,6.45,575200.0,5.9863,5.9956,5.9863,5.9956,575200.0
2011-02-02 12:40:00,6.45,6.46,6.45,6.45,496000.0,5.9956,6.0049,5.9956,5.9956,496000.0
2011-02-02 12:45:00,6.45,6.46,6.45,6.45,316800.0,5.9956,6.0049,5.9956,5.9956,316800.0
2011-02-02 12:50:00,6.46,6.46,6.45,6.45,735200.0,6.0049,6.0049,5.9956,5.9956,735200.0
2011-02-02 12:55:00,6.45,6.46,6.45,6.45,492800.0,5.9956,6.0049,5.9956,5.9956,492800.0
2011-02-02 13:00:00,6.45,6.46,6.45,6.45,508000.0,5.9956,6.0049,5.9956,5.9956,508000.0
2011-02-02 13:05:00,6.45,6.46,6.45,6.45,96000.0,5.9956,6.0049,5.9956,5.9956,96000.0
2011-02-02 13:10:00,6.45,6.46,6.45,6.45,592800.0,5.9956,6.0049,5.9956,5.9956,592800.0
2011-02-02 13:15:00,6.45,6.46,6.45,6.45,684000.0,5.9956,6.0049,5.9956,5.9956,684000.0
2011-02-02 13:20:00,6.45,6.46,6.45,6.46,993600.0,5.9956,6.0049,5.9956,6.0049,993600.0
2011-02-02 13:25:00,6.46,6.46,6.46,6.46,532000.0,6.0049,6.0049,6.0049,6.0049,532000.0
2011-02-02 13:30:00,6.46,6.46,6.46,6.46,597600.0,6.0049,6.0049,6.0049,6.0049,597600.0
2011-02-02 13:35:00,6.46,6.46,6.46,6.46,437600.0,6.0049,6.0049,6.0049,6.0049,437600.0
2011-02-02 13:40:00,6.45,6.46,6.45,6.45,620800.0,5.9956,6.0049,5.9956,5.9956,620800.0
2011-02-02 13:45:00,6.45,6.45,6.45,6.45,704000.0,5.9956,5.9956,5.9956,5.9956,704000.0
2011-02-02 13:50:00,6.45,6.46,6.45,6.46,212800.0,5.9956,6.0049,5.9956,6.0049,212800.0
2011-02-02 13:55:00,6.46,6.46,6.45,6.45,836800.0,6.0049,6.0049,5.9956,5.9956,836800.0
2011-02-02 14:00:00,6.45,6.45,6.45,6.45,528800.0,5.9956,5.9956,5.9956,5.9956,528800.0
2011-02-02 14:05:00,6.45,6.45,6.45,6.45,332000.0,5.9956,5.9956,5.9956,5.9956,332000.0
2011-02-02 14:10:00,6.45,6.45,6.45,6.45,654400.0,5.9956,5.9956,5.9956,5.9956,654400.0
2011-02-02 14:15:00,6.45,6.46,6.45,6.45,502400.0,5.9956,6.0049,5.9956,5.9956,502400.0
2011-02-02 14:20:00,6.45,6.46,6.45,6.46,685600.0,5.9956,6.0049,5.9956,6.0049,685600.0
2011-02-02 14:25:00,6.46,6.46,6.45,6.46,187200.0,6.0049,6.0049,5.9956,6.0049,187200.0
2011-02-02 14:30:00,6.46,6.46,6.45,6.45,536800.0,6.0049,6.0049,5.9956,5.9956,536800.0
2011-02-02 14:35:00,6.45,6.46,6.45,6.46,326400.0,5.9956,6.0049,5.9956,6.0049,326400.0
2011-02-02 14:40:00,6.45,6.46,6.45,6.46,235200.0,5.9956,6.0049,5.9956,6.0049,235200.0
2011-02-02 14:45:00,6.46,6.46,6.45,6.46,97600.0,6.0049,6.0049,5.9956,6.0049,97600.0
2011-02-02 14:50:00,6.46,6.47,6.46,6.47,960000.0,6.0049,6.0142,6.0049,6.0142,960000.0
2011-02-02 14:55:00,6.47,6.47,6.46,6.46,544000.0,6.0142,6.0142,6.0049,6.0049,544000.0
2011-02-02 15:00:00,6.46,6.47,6.46,6.46,562400.0,6.0049,6.0142,6.0049,6.0049,562400.0
2011-02-02 15:05:00,6.46,6.47,6.46,6.46,540000.0,6.0049,6.0142,6.0049,6.0049,540000.0
2011-02-02 15:10:00,6.46,6.47,6.46,6.47,476000.0,6.0049,6.0142,6.0049,6.0142,476000.0
2011-02-02 15:15:00,6.47,6.47,6.46,6.46,344800.0,6.0142,6.0142,6.0049,6.0049,344800.0
2011-02-02 15:20:00,6.46,6.47,6.46,6.46,135200.0,6.0049,6.0142,6.0049,6.0049,135200.0
2011-02-02 15:25:00,6.46,6.46,6.45,6.45,1895200.0,6.0049,6.0049,5.9956,5.9956,1895200.0
2011-02-02 15:30:00,6.45,6.45,6.43,6.44,1976000.0,5.9956,5.9956,5.977,5.9863,1976000.0
2011-02-02 15:35:00,6.44,6.44,6.43,6.43,2316000.0,5.9863,5.9863,5.977,5.977,2316000.0
2011-02-02 15:40:00,6.43,6.45,6.43,6.44,2149600.0,5.977,5.9956,5.977,5.9863,2149600.0
2011-02-02 15:45:00,6.45,6.45,6.44,6.45,659200.0,5.9956,5.9956,5.9863,5.9956,659200.0
2011-02-02 15:50:00,6.45,6.45,6.43,6.43,3464000.0,5.9956,5.9956,5.977,5.977,3464000.0
2011-02-02 15:55:00,6.43,6.45,6.43,6.44,2193600.0,5.977,5.9956,5.977,5.9863,2193600.0
2011-02-03 09:30:00,6.43,6.43,6.42,6.43,1417600.0,5.977,5.977,5.9677,5.977,1417600.0
2011-02-03 09:35:00,6.43,6.45,6.43,6.45,2388000.0,5.977,5.9956,5.977,5.9956,2388000.0
2011-02-03 09:40:00,6.45,6.45,6.42,6.43,2965600.0,5.9956,5.9956,5.9677,5.977,2965600.0
2011-02-03 09:45:00,6.42,6.44,6.42,6.44,1320800.0,5.9677,5.9863,5.9677,5.9863,1320800.0
2011-02-03 09:50:00,6.44,6.44,6.43,6.43,1347200.0,5.9863,5.9863,5.977,5.977,1347200.0
2011-02-03 09:55:00,6.43,6.44,6.41,6.43,3042400.0,5.977,5.9863,5.9584,5.977,3042400.0
2011-02-03 10:00:00,6.43,6.46,6.41,6.41,3149600.0,5.977,6.0049,5.9584,5.9584,3149600.0
2011-02-03 10:05:00,6.42,6.42,6.38,6.39,5967200.0,5.9677,5.9677,5.9305,5.9398,5967200.0
2011-02-03 10:10:00,6.39,6.39,6.36,6.37,5369600.0,5.9398,5.9398,5.9119,5.9212,5369600.0
2011-02-03 10:15:00,6.37,6.38,6.35,6.38,2554400.0,5.9212,5.9305,5.9026,5.9305,2554400.0
2011-02-03 10:20:00,6.38,6.38,6.37,6.38,1866400.0,5.9305,5.9305,5.9212,5.9305,1866400.0
2011-02-03 10:25:00,6.38,6.39,6.37,6.39,1260800.0,5.9305,5.9398,5.9212,5.9398,1260800.0
2011-02-03 10:30:00,6.39,6.39,6.37,6.38,2319200.0,5.9398,5.9398,5.9212,5.9305,2319200.0
2011-02-03 10:35:00,6.38,6.4,6.38,6.39,1008000.0,5.9305,5.9491,5.9305,5.9398,1008000.0
2011-02-03 10:40:00,6.39,6.4,6.39,6.4,1770400.0,5.9398,5.9491,5.9398,5.9491,1770400.0
2011-02-03 10:45:00,6.4,6.41,6.4,6.4,1529600.0,5.9491,5.9584,5.9491,5.9491,1529600.0
2011-02-03 10:50:00,6.4,6.4,6.39,6.4,708800.0,5.9491,5.9491,5.9398,5.9491,708800.0
2011-02-03 10:55:00,6.4,6.41,6.39,6.4,787200.0,5.9491,5.9584,5.9398,5.9491,787200.0
2011-02-03 11:00:00,6.4,6.4,6.39,6.39,1505600.0,5.9491,5.9491,5.9398,5.9398,1505600.0
2011-02-03 11:05:00,6.39,6.39,6.38,6.38,1680800.0,5.9398,5.9398,5.9305,5.9305,1680800.0
2011-02-03 11:10:00,6.38,6.4,6.38,6.39,596800.0,5.9305,5.9491,5.9305,5.9398,596800.0
2011-02-03 11:15:00,6.39,6.4,6.39,6.39,892800.0,5.9398,5.9491,5.9398,5.9398,892800.0
2011-02-03 11:20:00,6.39,6.4,6.39,6.4,785600.0,5.9398,5.9491,5.9398,5.9491,785600.0
2011-02-03 11:25:00,6.4,6.41,6.4,6.4,888000.0,5.9491,5.9584,5.9491,5.9491,888000.0
2011-02-03 11:30:00,6.4,6.41,6.4,6.41,844800.0,5.9491,5.9584,5.9491,5.9584,844800.0
2011-02-03 11:35:00,6.41,6.43,6.41,6.43,2233600.0,5.9584,5.977,5.9584,5.977,2233600.0
2011-02-03 11:40:00,6.43,6.43,6.42,6.42,818400.0,5.977,5.977,5.9677,5.9677,818400.0
2011-02-03 11:45:00,6.42,6.43,6.42,6.43,1806400.0,5.9677,5.977,5.9677,5.977,1806400.0
2011-02-03 11:50:00,6.43,6.43,6.43,6.43,792000.0,5.977,5.977,5.977,5.977,792000.0
2011-02-03 11:55:00,6.43,6.44,6.43,6.43,1148000.0,5.977,5.9863,5.977,5.977,1148000.0
2011-02-03 12:00:00,6.43,6.44,6.43,6.44,963200.0,5.977,5.9863,5.977,5.9863,963200.0
2011-02-03 12:05:00,6.44,6.44,6.42,6.43,827200.0,5.9863,5.9863,5.9677,5.977,827200.0
2011-02-03 12:10:00,6.42,6.43,6.42,6.42,287200.0,5.9677,5.977,5.9677,5.9677,287200.0
2011-02-03 12:15:00,6.43,6.43,6.43,6.43,409600.0,5.977,5.977,5.977,5.977,409600.0
2011-02-03 12:20:00,6.43,6.43,6.43,6.43,304000.0,5.977,5.977,5.977,5.977,304000.0
2011-02-03 12:25:00,6.43,6.43,6.43,6.43,428000.0,5.977,5.977,5.977,5.977,428000.0
2011-02-03 12:30:00,6.43,6.44,6.43,6.43,407200.0,5.977,5.9863,5.977,5.977,407200.0
2011-02-03 12:35:00,6.43,6.43,6.42,6.43,396000.0,5.977,5.977,5.9677,5.977,396000.0
2011-02-03 12:40:00,6.43,6.43,6.42,6.43,624000.0,5.977,5.977,5.9677,5.977,624000.0
2011-02-03 12:45:00,6.43,6.43,6.42,6.42,711200.0,5.977,5.977,5.9677,5.9677,711200.0
2011-02-03 12:50:00,6.42,6.43,6.42,6.43,544800.0,5.9677,5.977,5.9677,5.977,544800.0
2011-02-03 12:55:00,6.43,6.44,6.43,6.44,636000.0,5.977,5.9863,5.977,5.9863,636000.0
2011-02-03 13:00:00,6.44,6.44,6.43,6.44,584800.0,5.9863,5.9863,5.977,5.9863,584800.0
2011-02-03 13:05:00,6.44,6.44,6.43,6.43,690400.0,5.9863,5.9863,5.977,5.977,690400.0
2011-02-03 13:10:00,6.43,6.44,6.43,6.43,116000.0,5.977,5.9863,5.977,5.977,116000.0
2011-02-03 13:15:00,6.44,6.44,6.43,6.43,403200.0,5.9863,5.9863,5.977,5.977,403200.0
2011-02-03 13:20:00,6.43,6.44,6.43,6.43,476000.0,5.977,5.9863,5.977,5.977,476000.0
2011-02-03 13:25:00,6.43,6.44,6.43,6.44,902400.0,5.977,5.9863,5.977,5.9863,902400.0
2011-02-03 13:30:00,6.43,6.44,6.43,6.43,697600.0,5.977,5.9863,5.977,5.977,697600.0
2011-02-03 13:35:00,6.43,6.43,6.43,6.43,176800.0,5.977,5.977,5.977,5.977,176800.0
2011-02-03 13:40:00,6.43,6.43,6.42,6.43,1380000.0,5.977,5.977,5.9677,5.977,1380000.0
2011-02-03 13:45:00,6.43,6.43,6.42,6.43,1895200.0,5.977,5.977,5.9677,5.977,1895200.0
2011-02-03 13:50:00,6.43,6.43,6.43,6.43,372800.0,5.977,5.977,5.977,5.977,372800.0
2011-02-03 13:55:00,6.43,6.43,6.43,6.43,302400.0,5.977,5.977,5.977,5.977,302400.0
2011-02-03 14:00:00,6.43,6.44,6.43,6.43,1374400.0,5.977,5.9863,5.977,5.977,1374400.0
2011-02-03 14:05:00,6.43,6.43,6.43,6.43,882400.0,5.977,5.977,5.977,5.977,882400.0
2011-02-03 14:10:00,6.43,6.43,6.43,6.43,456800.0,5.977,5.977,5.977,5.977,456800.0
2011-02-03 14:15:00,6.43,6.45,6.43,6.44,1184000.0,5.977,5.9956,5.977,5.9863,1184000.0
2011-02-03 14:20:00,6.44,6.45,6.44,6.44,1172000.0,5.9863,5.9956,5.9863,5.9863,1172000.0
2011-02-03 14:25:00,6.44,6.44,6.44,6.44,508000.0,5.9863,5.9863,5.9863,5.9863,508000.0
2011-02-03 14:30:00,6.44,6.45,6.44,6.44,348800.0,5.9863,5.9956,5.9863,5.9863,348800.0
2011-02-03 14:35:00,6.44,6.44,6.44,6.44,277600.0,5.9863,5.9863,5.9863,5.9863,277600.0
2011-02-03 14:40:00,6.44,6.44,6.44,6.44,358400.0,5.9863,5.9863,5.9863,5.9863,358400.0
2011-02-03 14:45:00,6.44,6.45,6.44,6.45,448000.0,5.9863,5.9956,5.9863,5.9956,448000.0
2011-02-03 14:50:00,6.45,6.46,6.45,6.46,1420000.0,5.9956,6.0049,5.9956,6.0049,1420000.0
2011-02-03 14:55:00,6.46,6.47,6.46,6.46,2451200.0,6.0049,6.0142,6.0049,6.0049,2451200.0
2011-02-03 15:00:00,6.46,6.48,6.46,6.48,2512000.0,6.0049,6.0235,6.0049,6.0235,2512000.0
2011-02-03 15:05:00,6.48,6.48,6.47,6.48,1428000.0,6.0235,6.0235,6.0142,6.0235,1428000.0
2011-02-03 15:10:00,6.47,6.48,6.47,6.48,696000.0,6.0142,6.0235,6.0142,6.0235,696000.0
2011-02-03 15:15:00,6.48,6.48,6.48,6.48,1486400.0,6.0235,6.0235,6.0235,6.0235,1486400.0
2011-02-03 15:20:00,6.48,6.49,6.48,6.48,1322400.0,6.0235,6.0328,6.0235,6.0235,1322400.0
2011-02-03 15:25:00,6.48,6.48,6.47,6.48,476800.0,6.0235,6.0235,6.0142,6.0235,476800.0
2011-02-03 15:30:00,6.48,6.48,6.48,6.48,504000.0,6.0235,6.0235,6.0235,6.0235,504000.0
2011-02-03 15:35:00,6.48,6.49,6.48,6.49,2462400.0,6.0235,6.0328,6.0235,6.0328,2462400.0
2011-02-03 15:40:00,6.49,6.49,6.49,6.49,1380000.0,6.0328,6.0328,6.0328,6.0328,1380000.0
2011-02-03 15:45:00,6.49,6.49,6.48,6.48,2065600.0,6.0328,6.0328,6.0235,6.0235,2065600.0
2011-02-03 15:50:00,6.49,6.49,6.48,6.49,2324800.0,6.0328,6.0328,6.0235,6.0328,2324800.0
2011-02-03 15:55:00,6.49,6.49,6.47,6.47,2079200.0,6.0328,6.0328,6.0142,6.0142,2079200.0
2011-02-04 09:30:00,6.48,6.5,6.47,6.49,2507200.0,6.0235,6.0421,6.0142,6.0328,2507200.0
2011-02-04 09:35:00,6.49,6.49,6.46,6.46,3128000.0,6.0328,6.0328,6.0049,6.0049,3128000.0
2011-02-04 09:40:00,6.46,6.47,6.45,6.45,3112800.0,6.0049,6.0142,5.9956,5.9956,3112800.0
2011-02-04 09:45:00,6.45,6.46,6.44,6.45,2867200.0,5.9956,6.0049,5.9863,5.9956,2867200.0
2011-02-04 09:50:00,6.45,6.47,6.45,6.47,2619200.0,5.9956,6.0142,5.9956,6.0142,2619200.0
2011-02-04 09:55:00,6.47,6.48,6.47,6.47,1159200.0,6.0142,6.0235,6.0142,6.0142,1159200.0
2011-02-04 10:00:00,6.47,6.49,6.47,6.49,1934400.0,6.0142,6.0328,6.0142,6.0328,1934400.0
2011-02-04 10:05:00,6.49,6.49,6.48,6.48,839200.0,6.0328,6.0328,6.0235,6.0235,839200.0
2011-02-04 10:10:00,6.48,6.49,6.47,6.47,1029600.0,6.0235,6.0328,6.0142,6.0142,1029600.0
2011-02-04 10:15:00,6.47,6.47,6.46,6.47,1968800.0,6.0142,6.0142,6.0049,6.0142,1968800.0
2011-02-04 10:20:00,6.47,6.49,6.47,6.48,1152800.0,6.0142,6.0328,6.0142,6.0235,1152800.0
2011-02-04 10:25:00,6.48,6.5,6.48,6.49,1618400.0,6.0235,6.0421,6.0235,6.0328,1618400.0
2011-02-04 10:30:00,6.49,6.49,6.48,6.49,752800.0,6.0328,6.0328,6.0235,6.0328,752800.0
2011-02-04 10:35:00,6.48,6.49,6.47,6.48,571200.0,6.0235,6.0328,6.0142,6.0235,571200.0
2011-02-04 10:40:00,6.48,6.48,6.46,6.46,1876800.0,6.0235,6.0235,6.0049,6.0049,1876800.0
2011-02-04 10:45:00,6.46,6.46,6.45,6.46,1459200.0,6.0049,6.0049,5.9956,6.0049,1459200.0
2011-02-04 10:50:00,6.46,6.46,6.43,6.43,2448000.0,6.0049,6.0049,5.977,5.977,2448000.0
2011-02-04 10:55:00,6.43,6.45,6.43,6.44,2137600.0,5.977,5.9956,5.977,5.9863,2137600.0
2011-02-04 11:00:00,6.44,6.45,6.42,6.42,1720000.0,5.9863,5.9956,5.9677,5.9677,1720000.0
2011-02-04 11:05:00,6.42,6.45,6.42,6.44,1976000.0,5.9677,5.9956,5.9677,5.9863,1976000.0
2011-02-04 11:10:00,6.44,6.45,6.43,6.45,1284800.0,5.9863,5.9956,5.977,5.9956,1284800.0
2011-02-04 11:15:00,6.45,6.45,6.44,6.45,823200.0,5.9956,5.9956,5.9863,5.9956,823200.0
2011-02-04 11:20:00,6.45,6.46,6.45,6.46,1816000.0,5.9956,6.0049,5.9956,6.0049,1816000.0
2011-02-04 11:25:00,6.46,6.46,6.45,6.46,1217600.0,6.0049,6.0049,5.9956,6.0049,1217600.0
2011-02-04 11:30:00,6.46,6.47,6.45,6.47,1089600.0,6.0049,6.0142,5.9956,6.0142,1089600.0
2011-02-04 11:35:00,6.47,6.47,6.46,6.46,1054400.0,6.0142,6.0142,6.0049,6.0049,1054400.0
2011-02-04 11:40:00,6.46,6.47,6.46,6.46,400800.0,6.0049,6.0142,6.0049,6.0049,400800.0
2011-02-04 11:45:00,6.46,6.46,6.45,6.46,433600.0,6.0049,6.0049,5.9956,6.0049,433600.0
2011-02-04 11:50:00,6.46,6.47,6.46,6.46,397600.0,6.0049,6.0142,6.0049,6.0049,397600.0
2011-02-04 11:55:00,6.46,6.46,6.45,6.46,548800.0,6.0049,6.0049,5.9956,6.0049,548800.0
2011-02-04 12:00:00,6.46,6.46,6.45,6.46,230400.0,6.0049,6.0049,5.9956,6.0049,230400.0
2011-02-04 12:05:00,6.46,6.46,6.46,6.46,113600.0,6.0049,6.0049,6.0049,6.0049,113600.0
2011-02-04 12:10:00,6.46,6.46,6.45,6.45,547200.0,6.0049,6.0049,5.9956,5.9956,547200.0
2011-02-04 12:15:00,6.45,6.46,6.45,6.46,243200.0,5.9956,6.0049,5.9956,6.0049,243200.0
2011-02-04 12:20:00,6.46,6.46,6.46,6.46,365600.0,6.0049,6.0049,6.0049,6.0049,365600.0
2011-02-04 12:25:00,6.46,6.47,6.46,6.46,286400.0,6.0049,6.0142,6.0049,6.0049,286400.0
2011-02-04 12:30:00,6.46,6.47,6.46,6.47,176800.0,6.0049,6.0142,6.0049,6.0142,176800.0
2011-02-04 12:35:00,6.47,6.47,6.47,6.47,486400.0,6.0142,6.0142,6.0142,6.0142,486400.0
2011-02-04 12:40:00,6.47,6.47,6.47,6.47,192000.0,6.0142,6.0142,6.0142,6.0142,192000.0
2011-02-04 12:45:00,6.47,6.47,6.47,6.47,109600.0,6.0142,6.0142,6.0142,6.0142,109600.0
2011-02-04 12:50:00,6.47,6.48,6.47,6.47,207200.0,6.0142,6.0235,6.0142,6.0142,207200.0
2011-02-04 12:55:00,6.47,6.47,6.47,6.47,102400.0,6.0142,6.0142,6.0142,6.0142,102400.0
2011-02-04 13:00:00,6.47,6.47,6.47,6.47,769600.0,6.0142,6.0142,6.0142,6.0142,769600.0
2011-02-04 13:05:00,6.47,6.48,6.47,6.48,336800.0,6.0142,6.0235,6.0142,6.0235,336800.0
2011-02-04 13:10:00,6.48,6.49,6.48,6.49,1343200.0,6.0235,6.0328,6.0235,6.0328,1343200.0
2011-02-04 13:15:00,6.48,6.49,6.48,6.49,1972800.0,6.0235,6.0328,6.0235,6.0328,1972800.0
2011-02-04 13:20:00,6.49,6.49,6.49,6.49,522400.0,6.0328,6.0328,6.0328,6.0328,522400.0
2011-02-04 13:25:00,6.49,6.49,6.49,6.49,161600.0,6.0328,6.0328,6.0328,6.0328,161600.0
2011-02-04 13:30:00,6.49,6.49,6.48,6.49,508000.0,6.0328,6.0328,6.0235,6.0328,508000.0
2011-02-04 13:35:00,6.49,6.49,6.48,6.48,789600.0,6.0328,6.0328,6.0235,6.0235,789600.0
2011-02-04 13:40:00,6.48,6.49,6.48,6.48,239200.0,6.0235,6.0328,6.0235,6.0235,239200.0
2011-02-04 13:45:00,6.48,6.49,6.48,6.49,355200.0,6.0235,6.0328,6.0235,6.0328,355200.0
2011-02-04 13:50:00,6.49,6.49,6.49,6.49,617600.0,6.0328,6.0328,6.0328,6.0328,617600.0
2011-02-04 13:55:00,6.49,6.49,6.49,6.49,188800.0,6.0328,6.0328,6.0328,6.0328,188800.0
2011-02-04 14:00:00,6.49,6.49,6.48,6.48,517600.0,6.0328,6.0328,6.0235,6.0235,517600.0
2011-02-04 14:05:00,6.48,6.49,6.48,6.48,397600.0,6.0235,6.0328,6.0235,6.0235,397600.0
2011-02-04 14:10:00,6.48,6.49,6.48,6.49,318400.0,6.0235,6.0328,6.0235,6.0328,318400.0
2011-02-04 14:15:00,6.49,6.49,6.49,6.49,165600.0,6.0328,6.0328,6.0328,6.0328,165600.0
2011-02-04 14:20:00,6.49,6.49,6.48,6.48,972000.0,6.0328,6.0328,6.0235,6.0235,972000.0
2011-02-04 14:25:00,6.48,6.49,6.48,6.49,1367200.0,6.0235,6.0328,6.0235,6.0328,1367200.0
2011-02-04 14:30:00,6.49,6.49,6.49,6.49,363200.0,6.0328,6.0328,6.0328,6.0328,363200.0
2011-02-04 14:35:00,6.49,6.49,6.48,6.48,353600.0,6.0328,6.0328,6.0235,6.0235,353600.0
2011-02-04 14:40:00,6.48,6.48,6.48,6.48,404000.0,6.0235,6.0235,6.0235,6.0235,404000.0
2011-02-04 14:45:00,6.48,6.49,6.48,6.48,658400.0,6.0235,6.0328,6.0235,6.0235,658400.0
2011-02-04 14:50:00,6.48,6.49,6.48,6.49,718400.0,6.0235,6.0328,6.0235,6.0328,718400.0
2011-02-04 14:55:00,6.49,6.49,6.49,6.49,201600.0,6.0328,6.0328,6.0328,6.0328,201600.0
2011-02-04 15:00:00,6.49,6.5,6.49,6.49,1232000.0,6.0328,6.0421,6.0328,6.0328,1232000.0
2011-02-04 15:05:00,6.49,6.49,6.48,6.49,568000.0,6.0328,6.0328,6.0235,6.0328,568000.0
2011-02-04 15:10:00,6.49,6.5,6.49,6.49,390400.0,6.0328,6.0421,6.0328,6.0328,390400.0
2011-02-04 15:15:00,6.49,6.5,6.49,6.5,656000.0,6.0328,6.0421,6.0328,6.0421,656000.0
2011-02-04 15:20:00,6.5,6.51,6.5,6.5,648800.0,6.0421,6.0514,6.0421,6.0421,648800.0
2011-02-04 15:25:00,6.5,6.5,6.49,6.5,480000.0,6.0421,6.0421,6.0328,6.0421,480000.0
2011-02-04 15:30:00,6.5,6.5,6.5,6.5,725600.0,6.0421,6.0421,6.0421,6.0421,725600.0
2011-02-04 15:35:00,6.5,6.51,6.5,6.5,557600.0,6.0421,6.0514,6.0421,6.0421,557600.0
2011-02-04 15:40:00,6.5,6.5,6.49,6.5,402400.0,6.0421,6.0421,6.0328,6.0421,402400.0
2011-02-04 15:45:00,6.5,6.52,6.5,6.51,1772000.0,6.0421,6.0606,6.0421,6.0514,1772000.0
2011-02-04 15:50:00,6.51,6.52,6.51,6.51,1560800.0,6.0514,6.0606,6.0514,6.0514,1560800.0
2011-02-04 15:55:00,6.51,6.51,6.5,6.51,1496800.0,6.0514,6.0514,6.0421,6.0514,1496800.0
2011-02-07 09:30:00,6.54,6.56,6.54,6.55,1729600.0,6.0792,6.0978,6.0792,6.0885,1729600.0
2011-02-07 09:35:00,6.55,6.56,6.55,6.55,2016000.0,6.0885,6.0978,6.0885,6.0885,2016000.0
2011-02-07 09:40:00,6.56,6.57,6.56,6.57,2379200.0,6.0978,6.1071,6.0978,6.1071,2379200.0
2011-02-07 09:45:00,6.57,6.58,6.56,6.57,2105600.0,6.1071,6.1164,6.0978,6.1071,2105600.0
2011-02-07 09:50:00,6.57,6.58,6.57,6.57,2031200.0,6.1071,6.1164,6.1071,6.1071,2031200.0
2011-02-07 09:55:00,6.57,6.57,6.56,6.57,1018400.0,6.1071,6.1071,6.0978,6.1071,1018400.0
2011-02-07 10:00:00,6.57,6.59,6.57,6.59,1755200.0,6.1071,6.1257,6.1071,6.1257,1755200.0
2011-02-07 10:05:00,6.58,6.58,6.57,6.58,1160800.0,6.1164,6.1164,6.1071,6.1164,1160800.0
2011-02-07 10:10:00,6.58,6.58,6.58,6.58,2084000.0,6.1164,6.1164,6.1164,6.1164,2084000.0
2011-02-07 10:15:00,6.58,6.59,6.58,6.59,1860800.0,6.1164,6.1257,6.1164,6.1257,1860800.0
2011-02-07 10:20:00,6.59,6.61,6.59,6.61,1720800.0,6.1257,6.1443,6.1257,6.1443,1720800.0
2011-02-07 10:25:00,6.61,6.61,6.6,6.6,1150400.0,6.1443,6.1443,6.135,6.135,1150400.0
2011-02-07 10:30:00,6.6,6.61,6.6,6.61,637600.0,6.135,6.1443,6.135,6.1443,637600.0
2011-02-07 10:35:00,6.61,6.62,6.6,6.62,939200.0,6.1443,6.1536,6.135,6.1536,939200.0
2011-02-07 10:40:00,6.62,6.62,6.61,6.62,934400.0,6.1536,6.1536,6.1443,6.1536,934400.0
2011-02-07 10:45:00,6.62,6.62,6.61,6.62,796000.0,6.1536,6.1536,6.1443,6.1536,796000.0
2011-02-07 10:50:00,6.62,6.63,6.61,6.61,1058400.0,6.1536,6.1629,6.1443,6.1443,1058400.0
2011-02-07 10:55:00,6.61,6.62,6.61,6.62,912800.0,6.1443,6.1536,6.1443,6.1536,912800.0
2011-02-07 11:00:00,6.62,6.63,6.62,6.62,1199200.0,6.1536,6.1629,6.1536,6.1536,1199200.0
2011-02-07 11:05:00,6.62,6.62,6.62,6.62,820800.0,6.1536,6.1536,6.1536,6.1536,820800.0
2011-02-07 11:10:00,6.62,6.63,6.62,6.62,981600.0,6.1536,6.1629,6.1536,6.1536,981600.0
2011-02-07 11:15:00,6.62,6.62,6.61,6.61,554400.0,6.1536,6.1536,6.1443,6.1443,554400.0
2011-02-07 11:20:00,6.61,6.62,6.61,6.62,674400.0,6.1443,6.1536,6.1443,6.1536,674400.0
2011-02-07 11:25:00,6.61,6.62,6.61,6.62,1073600.0,6.1443,6.1536,6.1443,6.1536,1073600.0
2011-02-07 11:30:00,6.62,6.62,6.62,6.62,1452000.0,6.1536,6.1536,6.1536,6.1536,1452000.0
2011-02-07 11:35:00,6.62,6.63,6.62,6.63,482400.0,6.1536,6.1629,6.1536,6.1629,482400.0
2011-02-07 11:40:00,6.63,6.63,6.62,6.62,1390400.0,6.1629,6.1629,6.1536,6.1536,1390400.0
2011-02-07 11:45:00,6.62,6.62,6.62,6.62,219200.0,6.1536,6.1536,6.1536,6.1536,219200.0
2011-02-07 11:50:00,6.62,6.62,6.62,6.62,350400.0,6.1536,6.1536,6.1536,6.1536,350400.0
2011-02-07 11:55:00,6.62,6.62,6.62,6.62,546400.0,6.1536,6.1536,6.1536,6.1536,546400.0
2011-02-07 12:00:00,6.62,6.62,6.61,6.62,704000.0,6.1536,6.1536,6.1443,6.1536,704000.0
2011-02-07 12:05:00,6.62,6.62,6.61,6.61,601600.0,6.1536,6.1536,6.1443,6.1443,601600.0
2011-02-07 12:10:00,6.61,6.61,6.61,6.61,667200.0,6.1443,6.1443,6.1443,6.1443,667200.0
2011-02-07 12:15:00,6.61,6.62,6.61,6.61,1424000.0,6.1443,6.1536,6.1443,6.1443,1424000.0
2011-02-07 12:20:00,6.61,6.61,6.61,6.61,366400.0,6.1443,6.1443,6.1443,6.1443,366400.0
2011-02-07 12:25:00,6.61,6.61,6.61,6.61,425600.0,6.1443,6.1443,6.1443,6.1443,425600.0
2011-02-07 12:30:00,6.61,6.61,6.61,6.61,416800.0,6.1443,6.1443,6.1443,6.1443,416800.0
2011-02-07 12:35:00,6.61,6.61,6.61,6.61,390400.0,6.1443,6.1443,6.1443,6.1443,390400.0
2011-02-07 12:40:00,6.61,6.62,6.61,6.62,252000.0,6.1443,6.1536,6.1443,6.1536,252000.0
2011-02-07 12:45:00,6.62,6.62,6.62,6.62,852000.0,6.1536,6.1536,6.1536,6.1536,852000.0
2011-02-07 12:50:00,6.62,6.62,6.62,6.62,255200.0,6.1536,6.1536,6.1536,6.1536,255200.0
2011-02-07 12:55:00,6.62,6.62,6.61,6.61,500800.0,6.1536,6.1536,6.1443,6.1443,500800.0
2011-02-07 13:00:00,6.61,6.62,6.61,6.62,266400.0,6.1443,6.1536,6.1443,6.1536,266400.0
2011-02-07 13:05:00,6.62,6.62,6.61,6.62,228800.0,6.1536,6.1536,6.1443,6.1536,228800.0
2011-02-07 13:10:00,6.62,6.62,6.62,6.62,227200.0,6.1536,6.1536,6.1536,6.1536,227200.0
2011-02-07 13:15:00,6.62,6.62,6.62,6.62,236800.0,6.1536,6.1536,6.1536,6.1536,236800.0
2011-02-07 13:20:00,6.62,6.62,6.62,6.62,316000.0,6.1536,6.1536,6.1536,6.1536,316000.0
2011-02-07 13:25:00,6.62,6.62,6.62,6.62,150400.0,6.1536,6.1536,6.1536,6.1536,150400.0
2011-02-07 13:30:00,6.62,6.62,6.62,6.62,104800.0,6.1536,6.1536,6.1536,6.1536,104800.0
2011-02-07 13:35:00,6.62,6.62,6.61,6.61,813600.0,6.1536,6.1536,6.1443,6.1443,813600.0
2011-02-07 13:40:00,6.61,6.62,6.61,6.62,200000.0,6.1443,6.1536,6.1443,6.1536,200000.0
2011-02-07 13:45:00,6.62,6.62,6.61,6.61,427200.0,6.1536,6.1536,6.1443,6.1443,427200.0
2011-02-07 13:50:00,6.61,6.61,6.61,6.61,109600.0,6.1443,6.1443,6.1443,6.1443,109600.0
2011-02-07 13:55:00,6.61,6.62,6.61,6.62,514400.0,6.1443,6.1536,6.1443,6.1536,514400.0
2011-02-07 14:00:00,6.62,6.62,6.62,6.62,191200.0,6.1536,6.1536,6.1536,6.1536,191200.0
2011-02-07 14:05:00,6.62,6.62,6.61,6.61,344000.0,6.1536,6.1536,6.1443,6.1443,344000.0
2011-02-07 14:10:00,6.61,6.61,6.6,6.61,1570400.0,6.1443,6.1443,6.135,6.1443,1570400.0
2011-02-07 14:15:00,6.61,6.61,6.6,6.61,525600.0,6.1443,6.1443,6.135,6.1443,525600.0
2011-02-07 14:20:00,6.61,6.61,6.61,6.61,379200.0,6.1443,6.1443,6.1443,6.1443,379200.0
2011-02-07 14:25:00,6.61,6.61,6.6,6.6,207200.0,6.1443,6.1443,6.135,6.135,207200.0
2011-02-07 14:30:00,6.6,6.61,6.6,6.6,276000.0,6.135,6.1443,6.135,6.135,276000.0
2011-02-07 14:35:00,6.6,6.61,6.6,6.6,342400.0,6.135,6.1443,6.135,6.135,342400.0
2011-02-07 14:40:00,6.6,6.61,6.6,6.61,335200.0,6.135,6.1443,6.135,6.1443,335200.0
2011-02-07 14:45:00,6.61,6.61,6.6,6.6,558400.0,6.1443,6.1443,6.135,6.135,558400.0
2011-02-07 14:50:00,6.6,6.6,6.59,6.59,938400.0,6.135,6.135,6.1257,6.1257,938400.0
2011-02-07 14:55:00,6.59,6.59,6.58,6.59,1435200.0,6.1257,6.1257,6.1164,6.1257,1435200.0
2011-02-07 15:00:00,6.59,6.6,6.59,6.59,764800.0,6.1257,6.135,6.1257,6.1257,764800.0
2011-02-07 15:05:00,6.59,6.6,6.59,6.6,723200.0,6.1257,6.135,6.1257,6.135,723200.0
2011-02-07 15:10:00,6.6,6.6,6.57,6.58,1669600.0,6.135,6.135,6.1071,6.1164,1669600.0
2011-02-07 15:15:00,6.58,6.58,6.58,6.58,1363200.0,6.1164,6.1164,6.1164,6.1164,1363200.0
2011-02-07 15:20:00,6.58,6.58,6.57,6.58,1036000.0,6.1164,6.1164,6.1071,6.1164,1036000.0
2011-02-07 15:25:00,6.58,6.59,6.58,6.58,1698400.0,6.1164,6.1257,6.1164,6.1164,1698400.0
2011-02-07 15:30:00,6.58,6.59,6.58,6.59,1210400.0,6.1164,6.1257,6.1164,6.1257,1210400.0
2011-02-07 15:35:00,6.59,6.59,6.58,6.59,868800.0,6.1257,6.1257,6.1164,6.1257,868800.0
2011-02-07 15:40:00,6.59,6.6,6.59,6.6,1591200.0,6.1257,6.135,6.1257,6.135,1591200.0
2011-02-07 15:45:00,6.6,6.6,6.6,6.6,1720800.0,6.135,6.135,6.135,6.135,1720800.0
2011-02-07 15:50:00,6.6,6.61,6.59,6.6,1581600.0,6.135,6.1443,6.1257,6.135,1581600.0
2011-02-07 15:55:00,6.6,6.6,6.59,6.59,1518400.0,6.135,6.135,6.1257,6.1257,1518400.0
2011-02-08 09:30:00,6.6,6.61,6.59,6.6,1066400.0,6.135,6.1443,6.1257,6.135,1066400.0
2011-02-08 09:35:00,6.6,6.6,6.58,6.58,1580000.0,6.135,6.135,6.1164,6.1164,1580000.0
2011-02-08 09:40:00,6.58,6.59,6.57,6.58,1488800.0,6.1164,6.1257,6.1071,6.1164,1488800.0
2011-02-08 09:45:00,6.58,6.59,6.57,6.59,1664800.0,6.1164,6.1257,6.1071,6.1257,1664800.0
2011-02-08 09:50:00,6.59,6.6,6.58,6.6,1236000.0,6.1257,6.135,6.1164,6.135,1236000.0
2011-02-08 09:55:00,6.6,6.6,6.59,6.6,1182400.0,6.135,6.135,6.1257,6.135,1182400.0
2011-02-08 10:00:00,6.6,6.61,6.6,6.61,2072800.0,6.135,6.1443,6.135,6.1443,2072800.0
2011-02-08 10:05:00,6.61,6.61,6.6,6.61,539200.0,6.1443,6.1443,6.135,6.1443,539200.0
2011-02-08 10:10:00,6.61,6.61,6.6,6.61,1076000.0,6.1443,6.1443,6.135,6.1443,1076000.0
2011-02-08 10:15:00,6.61,6.62,6.6,6.61,1812800.0,6.1443,6.1536,6.135,6.1443,1812800.0
2011-02-08 10:20:00,6.61,6.63,6.61,6.63,1684800.0,6.1443,6.1629,6.1443,6.1629,1684800.0
2011-02-08 10:25:00,6.63,6.63,6.62,6.62,3674400.0,6.1629,6.1629,6.1536,6.1536,3674400.0
2011-02-08 10:30:00,6.62,6.62,6.62,6.62,956000.0,6.1536,6.1536,6.1536,6.1536,956000.0
2011-02-08 10:35:00,6.62,6.62,6.61,6.61,1924800.0,6.1536,6.1536,6.1443,6.1443,1924800.0
2011-02-08 10:40:00,6.61,6.61,6.6,6.61,2699200.0,6.1443,6.1443,6.135,6.1443,2699200.0
2011-02-08 10:45:00,6.61,6.62,6.61,6.62,896000.0,6.1443,6.1536,6.1443,6.1536,896000.0
2011-02-08 10:50:00,6.62,6.62,6.61,6.61,1037600.0,6.1536,6.1536,6.1443,6.1443,1037600.0
2011-02-08 10:55:00,6.61,6.62,6.61,6.61,1408000.0,6.1443,6.1536,6.1443,6.1443,1408000.0
2011-02-08 11:00:00,6.61,6.62,6.6,6.6,864800.0,6.1443,6.1536,6.135,6.135,864800.0
2011-02-08 11:05:00,6.6,6.6,6.59,6.6,1470400.0,6.135,6.135,6.1257,6.135,1470400.0
2011-02-08 11:10:00,6.6,6.61,6.6,6.61,1107200.0,6.135,6.1443,6.135,6.1443,1107200.0
2011-02-08 11:15:00,6.61,6.62,6.61,6.61,560800.0,6.1443,6.1536,6.1443,6.1443,560800.0
2011-02-08 11:20:00,6.61,6.61,6.61,6.61,601600.0,6.1443,6.1443,6.1443,6.1443,601600.0
2011-02-08 11:25:00,6.61,6.62,6.61,6.61,717600.0,6.1443,6.1536,6.1443,6.1443,717600.0
2011-02-08 11:30:00,6.61,6.63,6.61,6.62,1201600.0,6.1443,6.1629,6.1443,6.1536,1201600.0
2011-02-08 11:35:00,6.62,6.63,6.62,6.62,1028000.0,6.1536,6.1629,6.1536,6.1536,1028000.0
2011-02-08 11:40:00,6.62,6.63,6.62,6.62,772800.0,6.1536,6.1629,6.1536,6.1536,772800.0
2011-02-08 11:45:00,6.62,6.63,6.62,6.63,317600.0,6.1536,6.1629,6.1536,6.1629,317600.0
2011-02-08 11:50:00,6.63,6.63,6.62,6.63,992800.0,6.1629,6.1629,6.1536,6.1629,992800.0
2011-02-08 11:55:00,6.63,6.63,6.62,6.63,888000.0,6.1629,6.1629,6.1536,6.1629,888000.0
2011-02-08 12:00:00,6.63,6.63,6.62,6.62,682400.0,6.1629,6.1629,6.1536,6.1536,682400.0
2011-02-08 12:05:00,6.62,6.63,6.62,6.62,1326400.0,6.1536,6.1629,6.1536,6.1536,1326400.0
2011-02-08 12:10:00,6.62,6.62,6.62,6.62,280000.0,6.1536,6.1536,6.1536,6.1536,280000.0
2011-02-08 12:15:00,6.62,6.63,6.62,6.62,328000.0,6.1536,6.1629,6.1536,6.1536,328000.0
2011-02-08 12:20:00,6.62,6.63,6.62,6.62,180000.0,6.1536,6.1629,6.1536,6.1536,180000.0
2011-02-08 12:25:00,6.62,6.63,6.62,6.63,307200.0,6.1536,6.1629,6.1536,6.1629,307200.0
2011-02-08 12:30:00,6.63,6.64,6.63,6.63,1855200.0,6.1629,6.1722,6.1629,6.1629,1855200.0
2011-02-08 12:35:00,6.63,6.63,6.63,6.63,196800.0,6.1629,6.1629,6.1629,6.1629,196800.0
2011-02-08 12:40:00,6.63,6.63,6.63,6.63,510400.0,6.1629,6.1629,6.1629,6.1629,510400.0
2011-02-08 12:45:00,6.63,6.63,6.63,6.63,568800.0,6.1629,6.1629,6.1629,6.1629,568800.0
2011-02-08 12:50:00,6.63,6.63,6.63,6.63,104800.0,6.1629,6.1629,6.1629,6.1629,104800.0
2011-02-08 12:55:00,6.63,6.63,6.63,6.63,523200.0,6.1629,6.1629,6.1629,6.1629,523200.0
2011-02-08 13:00:00,6.63,6.63,6.62,6.62,251200.0,6.1629,6.1629,6.1536,6.1536,251200.0
2011-02-08 13:05:00,6.62,6.62,6.62,6.62,169600.0,6.1536,6.1536,6.1536,6.1536,169600.0
2011-02-08 13:10:00,6.62,6.63,6.62,6.62,449600.0,6.1536,6.1629,6.1536,6.1536,449600.0
2011-02-08 13:15:00,6.62,6.62,6.62,6.62,513600.0,6.1536,6.1536,6.1536,6.1536,513600.0
2011-02-08 13:20:00,6.62,6.62,6.62,6.62,305600.0,6.1536,6.1536,6.1536,6.1536,305600.0
2011-02-08 13:25:00,6.62,6.62,6.61,6.61,1428000.0,6.1536,6.1536,6.1443,6.1443,1428000.0
2011-02-08 13:30:00,6.61,6.62,6.61,6.62,224000.0,6.1443,6.1536,6.1443,6.1536,224000.0
2011-02-08 13:35:00,6.62,6.62,6.61,6.62,564800.0,6.1536,6.1536,6.1443,6.1536,564800.0
2011-02-08 13:40:00,6.62,6.62,6.61,6.62,209600.0,6.1536,6.1536,6.1443,6.1536,209600.0
2011-02-08 13:45:00,6.62,6.62,6.61,6.62,857600.0,6.1536,6.1536,6.1443,6.1536,857600.0
2011-02-08 13:50:00,6.61,6.62,6.61,6.62,775200.0,6.1443,6.1536,6.1443,6.1536,775200.0
2011-02-08 13:55:00,6.62,6.62,6.62,6.62,471200.0,6.1536,6.1536,6.1536,6.1536,471200.0
2011-02-08 14:00:00,6.62,6.62,6.62,6.62,320000.0,6.1536,6.1536,6.1536,6.1536,320000.0
2011-02-08 14:05:00,6.62,6.63,6.62,6.63,413600.0,6.1536,6.1629,6.1536,6.1629,413600.0
2011-02-08 14:10:00,6.63,6.63,6.62,6.63,240000.0,6.1629,6.1629,6.1536,6.1629,240000.0
2011-02-08 14:15:00,6.63,6.63,6.62,6.63,95200.0,6.1629,6.1629,6.1536,6.1629,95200.0
2011-02-08 14:20:00,6.63,6.63,6.62,6.63,258400.0,6.1629,6.1629,6.1536,6.1629,258400.0
2011-02-08 14:25:00,6.63,6.63,6.63,6.63,559200.0,6.1629,6.1629,6.1629,6.1629,559200.0
2011-02-08 14:30:00,6.63,6.64,6.63,6.64,769600.0,6.1629,6.1722,6.1629,6.1722,769600.0
2011-02-08 14:35:00,6.63,6.64,6.63,6.64,1131200.0,6.1629,6.1722,6.1629,6.1722,1131200.0
2011-02-08 14:40:00,6.64,6.64,6.64,6.64,753600.0,6.1722,6.1722,6.1722,6.1722,753600.0
2011-02-08 14:45:00,6.64,6.64,6.64,6.64,345600.0,6.1722,6.1722,6.1722,6.1722,345600.0
2011-02-08 14:50:00,6.64,6.64,6.63,6.63,828000.0,6.1722,6.1722,6.1629,6.1629,828000.0
2011-02-08 14:55:00,6.63,6.63,6.62,6.63,561600.0,6.1629,6.1629,6.1536,6.1629,561600.0
2011-02-08 15:00:00,6.63,6.63,6.63,6.63,423200.0,6.1629,6.1629,6.1629,6.1629,423200.0
2011-02-08 15:05:00,6.63,6.65,6.63,6.64,1558400.0,6.1629,6.1815,6.1629,6.1722,1558400.0
2011-02-08 15:10:00,6.64,6.65,6.64,6.64,915200.0,6.1722,6.1815,6.1722,6.1722,915200.0
2011-02-08 15:15:00,6.64,6.64,6.64,6.64,571200.0,6.1722,6.1722,6.1722,6.1722,571200.0
2011-02-08 15:20:00,6.64,6.64,6.64,6.64,592000.0,6.1722,6.1722,6.1722,6.1722,592000.0
2011-02-08 15:25:00,6.64,6.64,6.64,6.64,678400.0,6.1722,6.1722,6.1722,6.1722,678400.0
2011-02-08 15:30:00,6.64,6.65,6.64,6.65,1908800.0,6.1722,6.1815,6.1722,6.1815,1908800.0
2011-02-08 15:35:00,6.65,6.65,6.64,6.64,1234400.0,6.1815,6.1815,6.1722,6.1722,1234400.0
2011-02-08 15:40:00,6.64,6.65,6.64,6.65,733600.0,6.1722,6.1815,6.1722,6.1815,733600.0
2011-02-08 15:45:00,6.65,6.65,6.65,6.65,1200800.0,6.1815,6.1815,6.1815,6.1815,1200800.0
2011-02-08 15:50:00,6.65,6.66,6.65,6.66,1420000.0,6.1815,6.1908,6.1815,6.1908,1420000.0
2011-02-08 15:55:00,6.65,6.65,6.65,6.65,1534400.0,6.1815,6.1815,6.1815,6.1815,1534400.0
2011-02-09 09:30:00,6.62,6.63,6.61,6.63,1668800.0,6.1536,6.1629,6.1443,6.1629,1668800.0
2011-02-09 09:35:00,6.63,6.63,6.62,6.63,2171200.0,6.1629,6.1629,6.1536,6.1629,2171200.0
2011-02-09 09:40:00,6.62,6.63,6.62,6.63,997600.0,6.1536,6.1629,6.1536,6.1629,997600.0
2011-02-09 09:45:00,6.63,6.63,6.61,6.61,993600.0,6.1629,6.1629,6.1443,6.1443,993600.0
2011-02-09 09:50:00,6.61,6.62,6.61,6.62,845600.0,6.1443,6.1536,6.1443,6.1536,845600.0
2011-02-09 09:55:00,6.62,6.63,6.62,6.63,1483200.0,6.1536,6.1629,6.1536,6.1629,1483200.0
2011-02-09 10:00:00,6.63,6.64,6.62,6.63,1556000.0,6.1629,6.1722,6.1536,6.1629,1556000.0
2011-02-09 10:05:00,6.63,6.65,6.63,6.64,1636000.0,6.1629,6.1815,6.1629,6.1722,1636000.0
2011-02-09 10:10:00,6.64,6.64,6.63,6.63,1093600.0,6.1722,6.1722,6.1629,6.1629,1093600.0
2011-02-09 10:15:00,6.63,6.63,6.62,6.62,392000.0,6.1629,6.1629,6.1536,6.1536,392000.0
2011-02-09 10:20:00,6.63,6.63,6.63,6.63,984000.0,6.1629,6.1629,6.1629,6.1629,984000.0
2011-02-09 10:25:00,6.63,6.64,6.63,6.63,860800.0,6.1629,6.1722,6.1629,6.1629,860800.0
2011-02-09 10:30:00,6.63,6.64,6.63,6.64,970400.0,6.1629,6.1722,6.1629,6.1722,970400.0
2011-02-09 10:35:00,6.64,6.64,6.64,6.64,660800.0,6.1722,6.1722,6.1722,6.1722,660800.0
2011-02-09 10:40:00,6.64,6.65,6.64,6.65,1198400.0,6.1722,6.1815,6.1722,6.1815,1198400.0
2011-02-09 10:45:00,6.65,6.65,6.65,6.65,1392000.0,6.1815,6.1815,6.1815,6.1815,1392000.0
2011-02-09 10:50:00,6.65,6.66,6.64,6.65,1970400.0,6.1815,6.1908,6.1722,6.1815,1970400.0
2011-02-09 10:55:00,6.65,6.65,6.64,6.64,1420000.0,6.1815,6.1815,6.1722,6.1722,1420000.0
2011-02-09 11:00:00,6.64,6.64,6.64,6.64,780800.0,6.1722,6.1722,6.1722,6.1722,780800.0
2011-02-09 11:05:00,6.64,6.64,6.64,6.64,808800.0,6.1722,6.1722,6.1722,6.1722,808800.0
2011-02-09 11:10:00,6.64,6.64,6.63,6.63,1859200.0,6.1722,6.1722,6.1629,6.1629,1859200.0
2011-02-09 11:15:00,6.63,6.63,6.6,6.61,2791200.0,6.1629,6.1629,6.135,6.1443,2791200.0
2011-02-09 11:20:00,6.61,6.61,6.59,6.59,4288800.0,6.1443,6.1443,6.1257,6.1257,4288800.0
2011-02-09 11:25:00,6.59,6.59,6.58,6.59,2724800.0,6.1257,6.1257,6.1164,6.1257,2724800.0
2011-02-09 11:30:00,6.59,6.6,6.59,6.6,1942400.0,6.1257,6.135,6.1257,6.135,1942400.0
2011-02-09 11:35:00,6.6,6.6,6.59,6.59,1881600.0,6.135,6.135,6.1257,6.1257,1881600.0
2011-02-09 11:40:00,6.59,6.6,6.59,6.6,1380000.0,6.1257,6.135,6.1257,6.135,1380000.0
2011-02-09 11:45:00,6.6,6.6,6.6,6.6,1604000.0,6.135,6.135,6.135,6.135,1604000.0
2011-02-09 11:50:00,6.6,6.6,6.6,6.6,715200.0,6.135,6.135,6.135,6.135,715200.0
2011-02-09 11:55:00,6.6,6.6,6.59,6.59,1239200.0,6.135,6.135,6.1257,6.1257,1239200.0
2011-02-09 12:00:00,6.59,6.59,6.58,6.59,1416000.0,6.1257,6.1257,6.1164,6.1257,1416000.0
2011-02-09 12:05:00,6.59,6.6,6.59,6.6,1748000.0,6.1257,6.135,6.1257,6.135,1748000.0
2011-02-09 12:10:00,6.6,6.6,6.59,6.59,527200.0,6.135,6.135,6.1257,6.1257,527200.0
2011-02-09 12:15:00,6.59,6.6,6.58,6.59,1021600.0,6.1257,6.135,6.1164,6.1257,1021600.0
2011-02-09 12:20:00,6.59,6.59,6.58,6.59,1827200.0,6.1257,6.1257,6.1164,6.1257,1827200.0
2011-02-09 12:25:00,6.59,6.6,6.59,6.6,1206400.0,6.1257,6.135,6.1257,6.135,1206400.0
2011-02-09 12:30:00,6.6,6.61,6.59,6.6,1557600.0,6.135,6.1443,6.1257,6.135,1557600.0
2011-02-09 12:35:00,6.61,6.61,6.6,6.61,708000.0,6.1443,6.1443,6.135,6.1443,708000.0
2011-02-09 12:40:00,6.61,6.61,6.6,6.61,347200.0,6.1443,6.1443,6.135,6.1443,347200.0
2011-02-09 12:45:00,6.61,6.61,6.6,6.61,519200.0,6.1443,6.1443,6.135,6.1443,519200.0
2011-02-09 12:50:00,6.61,6.61,6.61,6.61,212800.0,6.1443,6.1443,6.1443,6.1443,212800.0
2011-02-09 12:55:00,6.61,6.61,6.6,6.6,800000.0,6.1443,6.1443,6.135,6.135,800000.0
2011-02-09 13:00:00,6.6,6.61,6.6,6.61,1297600.0,6.135,6.1443,6.135,6.1443,1297600.0
2011-02-09 13:05:00,6.61,6.62,6.6,6.62,1815200.0,6.1443,6.1536,6.135,6.1536,1815200.0
2011-02-09 13:10:00,6.62,6.62,6.61,6.61,472000.0,6.1536,6.1536,6.1443,6.1443,472000.0
2011-02-09 13:15:00,6.61,6.62,6.61,6.62,705600.0,6.1443,6.1536,6.1443,6.1536,705600.0
2011-02-09 13:20:00,6.62,6.62,6.62,6.62,558400.0,6.1536,6.1536,6.1536,6.1536,558400.0
2011-02-09 13:25:00,6.62,6.63,6.62,6.62,744000.0,6.1536,6.1629,6.1536,6.1536,744000.0
2011-02-09 13:30:00,6.62,6.62,6.62,6.62,165600.0,6.1536,6.1536,6.1536,6.1536,165600.0
2011-02-09 13:35:00,6.62,6.62,6.62,6.62,66400.0,6.1536,6.1536,6.1536,6.1536,66400.0
2011-02-09 13:40:00,6.62,6.62,6.62,6.62,428800.0,6.1536,6.1536,6.1536,6.1536,428800.0
2011-02-09 13:45:00,6.62,6.62,6.61,6.61,780000.0,6.1536,6.1536,6.1443,6.1443,780000.0
2011-02-09 13:50:00,6.61,6.61,6.61,6.61,311200.0,6.1443,6.1443,6.1443,6.1443,311200.0
2011-02-09 13:55:00,6.61,6.61,6.6,6.6,334400.0,6.1443,6.1443,6.135,6.135,334400.0
2011-02-09 14:00:00,6.6,6.6,6.59,6.6,3361600.0,6.135,6.135,6.1257,6.135,3361600.0
2011-02-09 14:05:00,6.6,6.6,6.59,6.59,1404800.0,6.135,6.135,6.1257,6.1257,1404800.0
2011-02-09 14:10:00,6.59,6.6,6.59,6.59,409600.0,6.1257,6.135,6.1257,6.1257,409600.0
2011-02-09 14:15:00,6.59,6.59,6.58,6.59,680000.0,6.1257,6.1257,6.1164,6.1257,680000.0
2011-02-09 14:20:00,6.59,6.59,6.58,6.58,1057600.0,6.1257,6.1257,6.1164,6.1164,1057600.0
2011-02-09 14:25:00,6.58,6.59,6.57,6.59,3256000.0,6.1164,6.1257,6.1071,6.1257,3256000.0
2011-02-09 14:30:00,6.59,6.59,6.58,6.59,1387200.0,6.1257,6.1257,6.1164,6.1257,1387200.0
2011-02-09 14:35:00,6.59,6.59,6.56,6.57,1414400.0,6.1257,6.1257,6.0978,6.1071,1414400.0
2011-02-09 14:40:00,6.57,6.58,6.56,6.57,2274400.0,6.1071,6.1164,6.0978,6.1071,2274400.0
2011-02-09 14:45:00,6.57,6.57,6.56,6.57,1183200.0,6.1071,6.1071,6.0978,6.1071,1183200.0
2011-02-09 14:50:00,6.57,6.57,6.56,6.57,1958400.0,6.1071,6.1071,6.0978,6.1071,1958400.0
2011-02-09 14:55:00,6.57,6.58,6.57,6.57,1021600.0,6.1071,6.1164,6.1071,6.1071,1021600.0
2011-02-09 15:00:00,6.57,6.58,6.57,6.58,1064000.0,6.1071,6.1164,6.1071,6.1164,1064000.0
2011-02-09 15:05:00,6.58,6.58,6.58,6.58,582400.0,6.1164,6.1164,6.1164,6.1164,582400.0
2011-02-09 15:10:00,6.58,6.6,6.57,6.59,2246400.0,6.1164,6.135,6.1071,6.1257,2246400.0
2011-02-09 15:15:00,6.59,6.59,6.59,6.59,1000800.0,6.1257,6.1257,6.1257,6.1257,1000800.0
2011-02-09 15:20:00,6.59,6.6,6.59,6.59,964000.0,6.1257,6.135,6.1257,6.1257,964000.0
2011-02-09 15:25:00,6.59,6.6,6.59,6.6,1072800.0,6.1257,6.135,6.1257,6.135,1072800.0
2011-02-09 15:30:00,6.6,6.6,6.59,6.59,1080800.0,6.135,6.135,6.1257,6.1257,1080800.0
2011-02-09 15:35:00,6.59,6.6,6.59,6.59,766400.0,6.1257,6.135,6.1257,6.1257,766400.0
2011-02-09 15:40:00,6.59,6.6,6.59,6.6,621600.0,6.1257,6.135,6.1257,6.135,621600.0
2011-02-09 15:45:00,6.6,6.6,6.59,6.6,1852800.0,6.135,6.135,6.1257,6.135,1852800.0
2011-02-09 15:50:00,6.6,6.61,6.59,6.61,2072000.0,6.135,6.1443,6.1257,6.1443,2072000.0
2011-02-09 15:55:00,6.61,6.62,6.61,6.62,6430400.0,6.1443,6.1536,6.1443,6.1536,6430400.0
2011-02-10 09:30:00,6.55,6.57,6.55,6.56,2424800.0,6.0885,6.1071,6.0885,6.0978,2424800.0
2011-02-10 09:35:00,6.56,6.58,6.56,6.58,1778400.0,6.0978,6.1164,6.0978,6.1164,1778400.0
2011-02-10 09:40:00,6.58,6.58,6.56,6.56,1065600.0,6.1164,6.1164,6.0978,6.0978,1065600.0
2011-02-10 09:45:00,6.56,6.56,6.53,6.53,4192800.0,6.0978,6.0978,6.0699,6.0699,4192800.0
2011-02-10 09:50:00,6.53,6.54,6.53,6.54,2745600.0,6.0699,6.0792,6.0699,6.0792,2745600.0
2011-02-10 09:55:00,6.54,6.55,6.54,6.55,1643200.0,6.0792,6.0885,6.0792,6.0885,1643200.0
2011-02-10 10:00:00,6.55,6.55,6.53,6.55,3988800.0,6.0885,6.0885,6.0699,6.0885,3988800.0
2011-02-10 10:05:00,6.55,6.57,6.54,6.56,3797600.0,6.0885,6.1071,6.0792,6.0978,3797600.0
2011-02-10 10:10:00,6.56,6.58,6.56,6.58,2500000.0,6.0978,6.1164,6.0978,6.1164,2500000.0
2011-02-10 10:15:00,6.58,6.6,6.58,6.6,4036000.0,6.1164,6.135,6.1164,6.135,4036000.0
2011-02-10 10:20:00,6.6,6.6,6.58,6.59,1987200.0,6.135,6.135,6.1164,6.1257,1987200.0
2011-02-10 10:25:00,6.59,6.6,6.58,6.59,1959200.0,6.1257,6.135,6.1164,6.1257,1959200.0
2011-02-10 10:30:00,6.59,6.59,6.58,6.59,1029600.0,6.1257,6.1257,6.1164,6.1257,1029600.0
2011-02-10 10:35:00,6.59,6.61,6.59,6.59,2931200.0,6.1257,6.1443,6.1257,6.1257,2931200.0
2011-02-10 10:40:00,6.59,6.59,6.58,6.59,1275200.0,6.1257,6.1257,6.1164,6.1257,1275200.0
2011-02-10 10:45:00,6.59,6.61,6.59,6.6,1516800.0,6.1257,6.1443,6.1257,6.135,1516800.0
2011-02-10 10:50:00,6.6,6.6,6.58,6.59,1228800.0,6.135,6.135,6.1164,6.1257,1228800.0
2011-02-10 10:55:00,6.59,6.59,6.58,6.58,1064800.0,6.1257,6.1257,6.1164,6.1164,1064800.0
2011-02-10 11:00:00,6.58,6.59,6.58,6.59,676000.0,6.1164,6.1257,6.1164,6.1257,676000.0
2011-02-10 11:05:00,6.59,6.6,6.59,6.59,1106400.0,6.1257,6.135,6.1257,6.1257,1106400.0
2011-02-10 11:10:00,6.59,6.59,6.58,6.59,652000.0,6.1257,6.1257,6.1164,6.1257,652000.0
2011-02-10 11:15:00,6.59,6.6,6.59,6.59,1567200.0,6.1257,6.135,6.1257,6.1257,1567200.0
2011-02-10 11:20:00,6.59,6.61,6.59,6.61,1318400.0,6.1257,6.1443,6.1257,6.1443,1318400.0
2011-02-10 11:25:00,6.61,6.62,6.6,6.61,2192800.0,6.1443,6.1536,6.135,6.1443,2192800.0
2011-02-10 11:30:00,6.61,6.62,6.61,6.62,2759200.0,6.1443,6.1536,6.1443,6.1536,2759200.0
2011-02-10 11:35:00,6.62,6.63,6.62,6.62,934400.0,6.1536,6.1629,6.1536,6.1536,934400.0
2011-02-10 11:40:00,6.62,6.62,6.61,6.61,595200.0,6.1536,6.1536,6.1443,6.1443,595200.0
2011-02-10 11:45:00,6.61,6.62,6.61,6.62,649600.0,6.1443,6.1536,6.1443,6.1536,649600.0
2011-02-10 11:50:00,6.62,6.62,6.62,6.62,464000.0,6.1536,6.1536,6.1536,6.1536,464000.0
2011-02-10 11:55:00,6.62,6.62,6.61,6.62,510400.0,6.1536,6.1536,6.1443,6.1536,510400.0
2011-02-10 12:00:00,6.61,6.62,6.61,6.61,483200.0,6.1443,6.1536,6.1443,6.1443,483200.0
2011-02-10 12:05:00,6.61,6.62,6.61,6.61,101600.0,6.1443,6.1536,6.1443,6.1443,101600.0
2011-02-10 12:10:00,6.61,6.62,6.61,6.61,260800.0,6.1443,6.1536,6.1443,6.1443,260800.0
2011-02-10 12:15:00,6.61,6.61,6.6,6.6,376800.0,6.1443,6.1443,6.135,6.135,376800.0
2011-02-10 12:20:00,6.6,6.61,6.6,6.61,312800.0,6.135,6.1443,6.135,6.1443,312800.0
2011-02-10 12:25:00,6.61,6.62,6.61,6.61,384000.0,6.1443,6.1536,6.1443,6.1443,384000.0
2011-02-10 12:30:00,6.61,6.62,6.61,6.61,1076000.0,6.1443,6.1536,6.1443,6.1443,1076000.0
2011-02-10 12:35:00,6.62,6.62,6.6,6.61,1556800.0,6.1536,6.1536,6.135,6.1443,1556800.0
2011-02-10 12:40:00,6.61,6.61,6.6,6.6,1375200.0,6.1443,6.1443,6.135,6.135,1375200.0
2011-02-10 12:45:00,6.6,6.61,6.6,6.61,1168000.0,6.135,6.1443,6.135,6.1443,1168000.0
2011-02-10 12:50:00,6.61,6.61,6.6,6.61,670400.0,6.1443,6.1443,6.135,6.1443,670400.0
2011-02-10 12:55:00,6.61,6.61,6.6,6.6,614400.0,6.1443,6.1443,6.135,6.135,614400.0
2011-02-10 13:00:00,6.6,6.6,6.59,6.6,1280800.0,6.135,6.135,6.1257,6.135,1280800.0
2011-02-10 13:05:00,6.6,6.6,6.6,6.6,280000.0,6.135,6.135,6.135,6.135,280000.0
2011-02-10 13:10:00,6.6,6.6,6.6,6.6,169600.0,6.135,6.135,6.135,6.135,169600.0
2011-02-10 13:15:00,6.6,6.61,6.6,6.61,585600.0,6.135,6.1443,6.135,6.1443,585600.0
2011-02-10 13:20:00,6.61,6.61,6.61,6.61,93600.0,6.1443,6.1443,6.1443,6.1443,93600.0
2011-02-10 13:25:00,6.61,6.61,6.59,6.59,925600.0,6.1443,6.1443,6.1257,6.1257,925600.0
2011-02-10 13:30:00,6.59,6.6,6.59,6.59,1037600.0,6.1257,6.135,6.1257,6.1257,1037600.0
2011-02-10 13:35:00,6.59,6.59,6.59,6.59,675200.0,6.1257,6.1257,6.1257,6.1257,675200.0
2011-02-10 13:40:00,6.59,6.59,6.58,6.59,1111200.0,6.1257,6.1257,6.1164,6.1257,1111200.0
2011-02-10 13:45:00,6.59,6.6,6.59,6.6,1226400.0,6.1257,6.135,6.1257,6.135,1226400.0
2011-02-10 13:50:00,6.6,6.6,6.59,6.6,884000.0,6.135,6.135,6.1257,6.135,884000.0
2011-02-10 13:55:00,6.6,6.6,6.6,6.6,316000.0,6.135,6.135,6.135,6.135,316000.0
2011-02-10 14:00:00,6.6,6.61,6.59,6.61,678400.0,6.135,6.1443,6.1257,6.1443,678400.0
2011-02-10 14:05:00,6.61,6.61,6.6,6.61,888800.0,6.1443,6.1443,6.135,6.1443,888800.0
2011-02-10 14:10:00,6.61,6.61,6.61,6.61,612800.0,6.1443,6.1443,6.1443,6.1443,612800.0
2011-02-10 14:15:00,6.61,6.61,6.6,6.61,908800.0,6.1443,6.1443,6.135,6.1443,908800.0
2011-02-10 14:20:00,6.61,6.62,6.6,6.62,939200.0,6.1443,6.1536,6.135,6.1536,939200.0
2011-02-10 14:25:00,6.62,6.62,6.61,6.61,312800.0,6.1536,6.1536,6.1443,6.1443,312800.0
2011-02-10 14:30:00,6.61,6.62,6.61,6.62,493600.0,6.1443,6.1536,6.1443,6.1536,493600.0
2011-02-10 14:35:00,6.62,6.62,6.61,6.62,755200.0,6.1536,6.1536,6.1443,6.1536,755200.0
2011-02-10 14:40:00,6.62,6.62,6.62,6.62,243200.0,6.1536,6.1536,6.1536,6.1536,243200.0
2011-02-10 14:45:00,6.62,6.62,6.62,6.62,336800.0,6.1536,6.1536,6.1536,6.1536,336800.0
2011-02-10 14:50:00,6.62,6.62,6.6,6.6,928000.0,6.1536,6.1536,6.135,6.135,928000.0
2011-02-10 14:55:00,6.6,6.61,6.6,6.6,573600.0,6.135,6.1443,6.135,6.135,573600.0
2011-02-10 15:00:00,6.6,6.6,6.6,6.6,992800.0,6.135,6.135,6.135,6.135,992800.0
2011-02-10 15:05:00,6.6,6.6,6.59,6.6,838400.0,6.135,6.135,6.1257,6.135,838400.0
2011-02-10 15:10:00,6.6,6.6,6.59,6.6,1012800.0,6.135,6.135,6.1257,6.135,1012800.0
2011-02-10 15:15:00,6.6,6.61,6.6,6.6,1266400.0,6.135,6.1443,6.135,6.135,1266400.0
2011-02-10 15:20:00,6.6,6.61,6.6,6.6,467200.0,6.135,6.1443,6.135,6.135,467200.0
2011-02-10 15:25:00,6.6,6.62,6.6,6.62,876800.0,6.135,6.1536,6.135,6.1536,876800.0
2011-02-10 15:30:00,6.62,6.62,6.62,6.62,1148000.0,6.1536,6.1536,6.1536,6.1536,1148000.0
2011-02-10 15:35:00,6.62,6.62,6.61,6.62,1668800.0,6.1536,6.1536,6.1443,6.1536,1668800.0
2011-02-10 15:40:00,6.62,6.62,6.61,6.62,1590400.0,6.1536,6.1536,6.1443,6.1536,1590400.0
2011-02-10 15:45:00,6.62,6.64,6.62,6.64,4766400.0,6.1536,6.1722,6.1536,6.1722,4766400.0
2011-02-10 15:50:00,6.64,6.64,6.59,6.6,4353600.0,6.1722,6.1722,6.1257,6.135,4353600.0
2011-02-10 15:55:00,6.6,6.63,6.59,6.63,4856000.0,6.135,6.1629,6.1257,6.1629,4856000.0
2011-02-11 09:30:00,6.58,6.59,6.57,6.58,2218400.0,6.1164,6.1257,6.1071,6.1164,2218400.0
2011-02-11 09:35:00,6.58,6.59,6.57,6.59,3147200.0,6.1164,6.1257,6.1071,6.1257,3147200.0
2011-02-11 09:40:00,6.59,6.6,6.58,6.58,1805600.0,6.1257,6.135,6.1164,6.1164,1805600.0
2011-02-11 09:45:00,6.58,6.59,6.57,6.59,2264000.0,6.1164,6.1257,6.1071,6.1257,2264000.0
2011-02-11 09:50:00,6.59,6.6,6.59,6.6,2149600.0,6.1257,6.135,6.1257,6.135,2149600.0
2011-02-11 09:55:00,6.6,6.61,6.59,6.61,2992000.0,6.135,6.1443,6.1257,6.1443,2992000.0
2011-02-11 10:00:00,6.61,6.62,6.6,6.61,2229600.0,6.1443,6.1536,6.135,6.1443,2229600.0
2011-02-11 10:05:00,6.61,6.62,6.61,6.61,1425600.0,6.1443,6.1536,6.1443,6.1443,1425600.0
2011-02-11 10:10:00,6.62,6.62,6.6,6.6,1624000.0,6.1536,6.1536,6.135,6.135,1624000.0
2011-02-11 10:15:00,6.6,6.61,6.6,6.61,1061600.0,6.135,6.1443,6.135,6.1443,1061600.0
2011-02-11 10:20:00,6.61,6.61,6.6,6.61,1656800.0,6.1443,6.1443,6.135,6.1443,1656800.0
2011-02-11 10:25:00,6.61,6.63,6.61,6.62,1766400.0,6.1443,6.1629,6.1443,6.1536,1766400.0
2011-02-11 10:30:00,6.62,6.63,6.62,6.63,1195200.0,6.1536,6.1629,6.1536,6.1629,1195200.0
2011-02-11 10:35:00,6.63,6.63,6.63,6.63,754400.0,6.1629,6.1629,6.1629,6.1629,754400.0
2011-02-11 10:40:00,6.63,6.63,6.63,6.63,341600.0,6.1629,6.1629,6.1629,6.1629,341600.0
2011-02-11 10:45:00,6.63,6.65,6.62,6.65,1342400.0,6.1629,6.1815,6.1536,6.1815,1342400.0
2011-02-11 10:50:00,6.65,6.66,6.64,6.66,2256800.0,6.1815,6.1908,6.1722,6.1908,2256800.0
2011-02-11 10:55:00,6.66,6.67,6.66,6.67,2138400.0,6.1908,6.2001,6.1908,6.2001,2138400.0
2011-02-11 11:00:00,6.67,6.71,6.66,6.69,5381600.0,6.2001,6.2373,6.1908,6.2187,5381600.0
2011-02-11 11:05:00,6.69,6.69,6.67,6.68,2156000.0,6.2187,6.2187,6.2001,6.2094,2156000.0
2011-02-11 11:10:00,6.68,6.68,6.67,6.67,1656000.0,6.2094,6.2094,6.2001,6.2001,1656000.0
2011-02-11 11:15:00,6.67,6.67,6.66,6.67,1407200.0,6.2001,6.2001,6.1908,6.2001,1407200.0
2011-02-11 11:20:00,6.67,6.69,6.67,6.69,1081600.0,6.2001,6.2187,6.2001,6.2187,1081600.0
2011-02-11 11:25:00,6.69,6.69,6.68,6.68,1224000.0,6.2187,6.2187,6.2094,6.2094,1224000.0
2011-02-11 11:30:00,6.68,6.68,6.67,6.67,901600.0,6.2094,6.2094,6.2001,6.2001,901600.0
2011-02-11 11:35:00,6.67,6.67,6.66,6.67,1266400.0,6.2001,6.2001,6.1908,6.2001,1266400.0
2011-02-11 11:40:00,6.67,6.68,6.67,6.67,596000.0,6.2001,6.2094,6.2001,6.2001,596000.0
2011-02-11 11:45:00,6.67,6.68,6.67,6.67,492800.0,6.2001,6.2094,6.2001,6.2001,492800.0
2011-02-11 11:50:00,6.67,6.68,6.67,6.67,1062400.0,6.2001,6.2094,6.2001,6.2001,1062400.0
2011-02-11 11:55:00,6.67,6.68,6.67,6.67,355200.0,6.2001,6.2094,6.2001,6.2001,355200.0
2011-02-11 12:00:00,6.67,6.68,6.67,6.67,706400.0,6.2001,6.2094,6.2001,6.2001,706400.0
2011-02-11 12:05:00,6.67,6.68,6.67,6.67,476000.0,6.2001,6.2094,6.2001,6.2001,476000.0
2011-02-11 12:10:00,6.67,6.67,6.65,6.66,1448800.0,6.2001,6.2001,6.1815,6.1908,1448800.0
2011-02-11 12:15:00,6.66,6.66,6.64,6.65,1016000.0,6.1908,6.1908,6.1722,6.1815,1016000.0
2011-02-11 12:20:00,6.65,6.65,6.64,6.65,876000.0,6.1815,6.1815,6.1722,6.1815,876000.0
2011-02-11 12:25:00,6.65,6.66,6.65,6.65,536800.0,6.1815,6.1908,6.1815,6.1815,536800.0
2011-02-11 12:30:00,6.65,6.67,6.65,6.67,668000.0,6.1815,6.2001,6.1815,6.2001,668000.0
2011-02-11 12:35:00,6.67,6.67,6.66,6.66,276800.0,6.2001,6.2001,6.1908,6.1908,276800.0
2011-02-11 12:40:00,6.66,6.67,6.66,6.67,832000.0,6.1908,6.2001,6.1908,6.2001,832000.0
2011-02-11 12:45:00,6.67,6.67,6.66,6.67,736000.0,6.2001,6.2001,6.1908,6.2001,736000.0
2011-02-11 12:50:00,6.67,6.68,6.67,6.67,625600.0,6.2001,6.2094,6.2001,6.2001,625600.0
2011-02-11 12:55:00,6.68,6.68,6.67,6.67,382400.0,6.2094,6.2094,6.2001,6.2001,382400.0
2011-02-11 13:00:00,6.67,6.67,6.67,6.67,383200.0,6.2001,6.2001,6.2001,6.2001,383200.0
2011-02-11 13:05:00,6.67,6.68,6.67,6.68,2148800.0,6.2001,6.2094,6.2001,6.2094,2148800.0
2011-02-11 13:10:00,6.68,6.68,6.68,6.68,1043200.0,6.2094,6.2094,6.2094,6.2094,1043200.0
2011-02-11 13:15:00,6.68,6.69,6.68,6.68,1199200.0,6.2094,6.2187,6.2094,6.2094,1199200.0
2011-02-11 13:20:00,6.68,6.68,6.67,6.68,1954400.0,6.2094,6.2094,6.2001,6.2094,1954400.0
2011-02-11 13:25:00,6.68,6.68,6.68,6.68,140800.0,6.2094,6.2094,6.2094,6.2094,140800.0
2011-02-11 13:30:00,6.68,6.68,6.68,6.68,213600.0,6.2094,6.2094,6.2094,6.2094,213600.0
2011-02-11 13:35:00,6.68,6.68,6.68,6.68,1068000.0,6.2094,6.2094,6.2094,6.2094,1068000.0
2011-02-11 13:40:00,6.68,6.68,6.68,6.68,293600.0,6.2094,6.2094,6.2094,6.2094,293600.0
2011-02-11 13:45:00,6.68,6.68,6.68,6.68,2124000.0,6.2094,6.2094,6.2094,6.2094,2124000.0
2011-02-11 13:50:00,6.68,6.68,6.68,6.68,565600.0,6.2094,6.2094,6.2094,6.2094,565600.0
2011-02-11 13:55:00,6.68,6.69,6.68,6.68,223200.0,6.2094,6.2187,6.2094,6.2094,223200.0
2011-02-11 14:00:00,6.68,6.7,6.68,6.69,1696800.0,6.2094,6.228,6.2094,6.2187,1696800.0
2011-02-11 14:05:00,6.69,6.7,6.69,6.7,1236800.0,6.2187,6.228,6.2187,6.228,1236800.0
2011-02-11 14:10:00,6.7,6.7,6.69,6.69,258400.0,6.228,6.228,6.2187,6.2187,258400.0
2011-02-11 14:15:00,6.7,6.7,6.69,6.69,259200.0,6.228,6.228,6.2187,6.2187,259200.0
2011-02-11 14:20:00,6.69,6.7,6.69,6.7,566400.0,6.2187,6.228,6.2187,6.228,566400.0
2011-02-11 14:25:00,6.7,6.7,6.7,6.7,829600.0,6.228,6.228,6.228,6.228,829600.0
2011-02-11 14:30:00,6.7,6.71,6.7,6.71,988800.0,6.228,6.2373,6.228,6.2373,988800.0
2011-02-11 14:35:00,6.71,6.71,6.71,6.71,1098400.0,6.2373,6.2373,6.2373,6.2373,1098400.0
2011-02-11 14:40:00,6.71,6.72,6.71,6.72,2036800.0,6.2373,6.2466,6.2373,6.2466,2036800.0
2011-02-11 14:45:00,6.72,6.72,6.71,6.72,492000.0,6.2466,6.2466,6.2373,6.2466,492000.0
2011-02-11 14:50:00,6.72,6.72,6.71,6.72,260000.0,6.2466,6.2466,6.2373,6.2466,260000.0
2011-02-11 14:55:00,6.71,6.71,6.71,6.71,585600.0,6.2373,6.2373,6.2373,6.2373,585600.0
2011-02-11 15:00:00,6.71,6.71,6.71,6.71,429600.0,6.2373,6.2373,6.2373,6.2373,429600.0
2011-02-11 15:05:00,6.71,6.72,6.71,6.71,396800.0,6.2373,6.2466,6.2373,6.2373,396800.0
2011-02-11 15:10:00,6.71,6.72,6.71,6.71,492800.0,6.2373,6.2466,6.2373,6.2373,492800.0
2011-02-11 15:15:00,6.72,6.72,6.71,6.71,566400.0,6.2466,6.2466,6.2373,6.2373,566400.0
2011-02-11 15:20:00,6.72,6.72,6.71,6.72,460000.0,6.2466,6.2466,6.2373,6.2466,460000.0
2011-02-11 15:25:00,6.72,6.72,6.71,6.71,501600.0,6.2466,6.2466,6.2373,6.2373,501600.0
2011-02-11 15:30:00,6.71,6.72,6.71,6.71,560000.0,6.2373,6.2466,6.2373,6.2373,560000.0
2011-02-11 15:35:00,6.71,6.71,6.7,6.71,2667200.0,6.2373,6.2373,6.228,6.2373,2667200.0
2011-02-11 15:40:00,6.71,6.71,6.71,6.71,740000.0,6.2373,6.2373,6.2373,6.2373,740000.0
2011-02-11 15:45:00,6.71,6.71,6.7,6.7,1882400.0,6.2373,6.2373,6.228,6.228,1882400.0
2011-02-11 15:50:00,6.7,6.71,6.7,6.7,1960000.0,6.228,6.2373,6.228,6.228,1960000.0
2011-02-11 15:55:00,6.7,6.71,6.7,6.71,2170400.0,6.228,6.2373,6.228,6.2373,2170400.0
2011-02-14 09:30:00,6.7,6.7,6.69,6.7,1661600.0,6.228,6.228,6.2187,6.228,1661600.0
2011-02-14 09:35:00,6.7,6.71,6.7,6.71,2015200.0,6.228,6.2373,6.228,6.2373,2015200.0
2011-02-14 09:40:00,6.71,6.71,6.69,6.69,1964800.0,6.2373,6.2373,6.2187,6.2187,1964800.0
2011-02-14 09:45:00,6.7,6.71,6.69,6.71,1146400.0,6.228,6.2373,6.2187,6.2373,1146400.0
2011-02-14 09:50:00,6.71,6.71,6.7,6.71,1239200.0,6.2373,6.2373,6.228,6.2373,1239200.0
2011-02-14 09:55:00,6.71,6.71,6.7,6.7,1416000.0,6.2373,6.2373,6.228,6.228,1416000.0
2011-02-14 10:00:00,6.7,6.71,6.7,6.71,1681600.0,6.228,6.2373,6.228,6.2373,1681600.0
2011-02-14 10:05:00,6.71,6.72,6.7,6.71,1270400.0,6.2373,6.2466,6.228,6.2373,1270400.0
2011-02-14 10:10:00,6.71,6.71,6.7,6.71,911200.0,6.2373,6.2373,6.228,6.2373,911200.0
2011-02-14 10:15:00,6.71,6.72,6.7,6.72,1073600.0,6.2373,6.2466,6.228,6.2466,1073600.0
2011-02-14 10:20:00,6.72,6.72,6.72,6.72,691200.0,6.2466,6.2466,6.2466,6.2466,691200.0
2011-02-14 10:25:00,6.72,6.72,6.71,6.71,869600.0,6.2466,6.2466,6.2373,6.2373,869600.0
2011-02-14 10:30:00,6.71,6.72,6.71,6.71,792800.0,6.2373,6.2466,6.2373,6.2373,792800.0
2011-02-14 10:35:00,6.71,6.72,6.71,6.71,542400.0,6.2373,6.2466,6.2373,6.2373,542400.0
2011-02-14 10:40:00,6.71,6.71,6.69,6.69,983200.0,6.2373,6.2373,6.2187,6.2187,983200.0
2011-02-14 10:45:00,6.69,6.69,6.68,6.69,1717600.0,6.2187,6.2187,6.2094,6.2187,1717600.0
2011-02-14 10:50:00,6.69,6.69,6.68,6.69,787200.0,6.2187,6.2187,6.2094,6.2187,787200.0
2011-02-14 10:55:00,6.69,6.7,6.68,6.7,768000.0,6.2187,6.228,6.2094,6.228,768000.0
2011-02-14 11:00:00,6.7,6.7,6.69,6.7,613600.0,6.228,6.228,6.2187,6.228,613600.0
2011-02-14 11:05:00,6.7,6.7,6.69,6.7,852800.0,6.228,6.228,6.2187,6.228,852800.0
2011-02-14 11:10:00,6.7,6.71,6.7,6.71,577600.0,6.228,6.2373,6.228,6.2373,577600.0
2011-02-14 11:15:00,6.7,6.71,6.7,6.71,584000.0,6.228,6.2373,6.228,6.2373,584000.0
2011-02-14 11:20:00,6.71,6.71,6.71,6.71,343200.0,6.2373,6.2373,6.2373,6.2373,343200.0
2011-02-14 11:25:00,6.71,6.71,6.7,6.71,692800.0,6.2373,6.2373,6.228,6.2373,692800.0
2011-02-14 11:30:00,6.71,6.71,6.7,6.71,436800.0,6.2373,6.2373,6.228,6.2373,436800.0
2011-02-14 11:35:00,6.71,6.71,6.71,6.71,547200.0,6.2373,6.2373,6.2373,6.2373,547200.0
2011-02-14 11:40:00,6.71,6.71,6.71,6.71,879200.0,6.2373,6.2373,6.2373,6.2373,879200.0
2011-02-14 11:45:00,6.71,6.71,6.71,6.71,239200.0,6.2373,6.2373,6.2373,6.2373,239200.0
2011-02-14 11:50:00,6.71,6.71,6.71,6.71,178400.0,6.2373,6.2373,6.2373,6.2373,178400.0
2011-02-14 11:55:00,6.71,6.72,6.71,6.72,320800.0,6.2373,6.2466,6.2373,6.2466,320800.0
2011-02-14 12:00:00,6.72,6.72,6.71,6.72,330400.0,6.2466,6.2466,6.2373,6.2466,330400.0
2011-02-14 12:05:00,6.72,6.72,6.71,6.71,432000.0,6.2466,6.2466,6.2373,6.2373,432000.0
2011-02-14 12:10:00,6.71,6.72,6.71,6.72,498400.0,6.2373,6.2466,6.2373,6.2466,498400.0
2011-02-14 12:15:00,6.72,6.72,6.72,6.72,193600.0,6.2466,6.2466,6.2466,6.2466,193600.0
2011-02-14 12:20:00,6.72,6.73,6.72,6.73,758400.0,6.2466,6.2559,6.2466,6.2559,758400.0
2011-02-14 12:25:00,6.73,6.73,6.72,6.72,182400.0,6.2559,6.2559,6.2466,6.2466,182400.0
2011-02-14 12:30:00,6.72,6.73,6.72,6.73,153600.0,6.2466,6.2559,6.2466,6.2559,153600.0
2011-02-14 12:35:00,6.73,6.73,6.72,6.72,302400.0,6.2559,6.2559,6.2466,6.2466,302400.0
2011-02-14 12:40:00,6.72,6.73,6.72,6.73,580000.0,6.2466,6.2559,6.2466,6.2559,580000.0
2011-02-14 12:45:00,6.73,6.73,6.72,6.72,534400.0,6.2559,6.2559,6.2466,6.2466,534400.0
2011-02-14 12:50:00,6.72,6.72,6.72,6.72,37600.0,6.2466,6.2466,6.2466,6.2466,37600.0
2011-02-14 12:55:00,6.72,6.73,6.72,6.73,70400.0,6.2466,6.2559,6.2466,6.2559,70400.0
2011-02-14 13:00:00,6.72,6.73,6.72,6.72,195200.0,6.2466,6.2559,6.2466,6.2466,195200.0
2011-02-14 13:05:00,6.72,6.72,6.72,6.72,436800.0,6.2466,6.2466,6.2466,6.2466,436800.0
2011-02-14 13:10:00,6.72,6.73,6.72,6.72,488800.0,6.2466,6.2559,6.2466,6.2466,488800.0
2011-02-14 13:15:00,6.72,6.73,6.72,6.73,158400.0,6.2466,6.2559,6.2466,6.2559,158400.0
2011-02-14 13:20:00,6.73,6.73,6.73,6.73,154400.0,6.2559,6.2559,6.2559,6.2559,154400.0
2011-02-14 13:25:00,6.73,6.73,6.72,6.72,166400.0,6.2559,6.2559,6.2466,6.2466,166400.0
2011-02-14 13:30:00,6.72,6.73,6.72,6.73,134400.0,6.2466,6.2559,6.2466,6.2559,134400.0
2011-02-14 13:35:00,6.73,6.73,6.73,6.73,55200.0,6.2559,6.2559,6.2559,6.2559,55200.0
2011-02-14 13:40:00,6.73,6.73,6.72,6.72,328000.0,6.2559,6.2559,6.2466,6.2466,328000.0
2011-02-14 13:45:00,6.72,6.73,6.72,6.72,231200.0,6.2466,6.2559,6.2466,6.2466,231200.0
2011-02-14 13:50:00,6.73,6.73,6.72,6.73,186400.0,6.2559,6.2559,6.2466,6.2559,186400.0
2011-02-14 13:55:00,6.73,6.73,6.72,6.72,52000.0,6.2559,6.2559,6.2466,6.2466,52000.0
2011-02-14 14:00:00,6.72,6.73,6.72,6.72,537600.0,6.2466,6.2559,6.2466,6.2466,537600.0
2011-02-14 14:05:00,6.72,6.73,6.72,6.73,129600.0,6.2466,6.2559,6.2466,6.2559,129600.0
2011-02-14 14:10:00,6.73,6.73,6.72,6.72,569600.0,6.2559,6.2559,6.2466,6.2466,569600.0
2011-02-14 14:15:00,6.72,6.72,6.72,6.72,169600.0,6.2466,6.2466,6.2466,6.2466,169600.0
2011-02-14 14:20:00,6.72,6.73,6.72,6.72,236800.0,6.2466,6.2559,6.2466,6.2466,236800.0
2011-02-14 14:25:00,6.72,6.73,6.72,6.73,584800.0,6.2466,6.2559,6.2466,6.2559,584800.0
2011-02-14 14:30:00,6.73,6.73,6.72,6.72,265600.0,6.2559,6.2559,6.2466,6.2466,265600.0
2011-02-14 14:35:00,6.72,6.73,6.72,6.72,239200.0,6.2466,6.2559,6.2466,6.2466,239200.0
2011-02-14 14:40:00,6.72,6.73,6.72,6.73,208800.0,6.2466,6.2559,6.2466,6.2559,208800.0
2011-02-14 14:45:00,6.73,6.74,6.73,6.73,946400.0,6.2559,6.2651,6.2559,6.2559,946400.0
2011-02-14 14:50:00,6.73,6.74,6.73,6.73,288800.0,6.2559,6.2651,6.2559,6.2559,288800.0
2011-02-14 14:55:00,6.73,6.74,6.73,6.74,215200.0,6.2559,6.2651,6.2559,6.2651,215200.0
2011-02-14 15:00:00,6.74,6.74,6.73,6.74,540800.0,6.2651,6.2651,6.2559,6.2651,540800.0
2011-02-14 15:05:00,6.74,6.74,6.73,6.73,549600.0,6.2651,6.2651,6.2559,6.2559,549600.0
2011-02-14 15:10:00,6.73,6.73,6.72,6.73,847200.0,6.2559,6.2559,6.2466,6.2559,847200.0
2011-02-14 15:15:00,6.73,6.74,6.73,6.73,263200.0,6.2559,6.2651,6.2559,6.2559,263200.0
2011-02-14 15:20:00,6.73,6.74,6.73,6.74,632000.0,6.2559,6.2651,6.2559,6.2651,632000.0
2011-02-14 15:25:00,6.74,6.74,6.73,6.73,713600.0,6.2651,6.2651,6.2559,6.2559,713600.0
2011-02-14 15:30:00,6.73,6.73,6.73,6.73,613600.0,6.2559,6.2559,6.2559,6.2559,613600.0
2011-02-14 15:35:00,6.73,6.73,6.73,6.73,684000.0,6.2559,6.2559,6.2559,6.2559,684000.0
2011-02-14 15:40:00,6.73,6.74,6.73,6.74,1193600.0,6.2559,6.2651,6.2559,6.2651,1193600.0
2011-02-14 15:45:00,6.74,6.75,6.74,6.74,2522400.0,6.2651,6.2744,6.2651,6.2651,2522400.0
2011-02-14 15:50:00,6.74,6.74,6.74,6.74,1163200.0,6.2651,6.2651,6.2651,6.2651,1163200.0
2011-02-14 15:55:00,6.74,6.74,6.73,6.74,2036000.0,6.2651,6.2651,6.2559,6.2651,2036000.0
2011-02-15 09:30:00,6.7,6.7,6.69,6.69,1225600.0,6.228,6.228,6.2187,6.2187,1225600.0
2011-02-15 09:35:00,6.69,6.7,6.68,6.68,2112000.0,6.2187,6.228,6.2094,6.2094,2112000.0
2011-02-15 09:40:00,6.68,6.71,6.68,6.7,1455200.0,6.2094,6.2373,6.2094,6.228,1455200.0
2011-02-15 09:45:00,6.7,6.71,6.7,6.71,1028800.0,6.228,6.2373,6.228,6.2373,1028800.0
2011-02-15 09:50:00,6.71,6.71,6.7,6.71,682400.0,6.2373,6.2373,6.228,6.2373,682400.0
2011-02-15 09:55:00,6.71,6.71,6.71,6.71,649600.0,6.2373,6.2373,6.2373,6.2373,649600.0
2011-02-15 10:00:00,6.71,6.72,6.69,6.69,942400.0,6.2373,6.2466,6.2187,6.2187,942400.0
2011-02-15 10:05:00,6.69,6.7,6.68,6.68,1820800.0,6.2187,6.228,6.2094,6.2094,1820800.0
2011-02-15 10:10:00,6.68,6.69,6.67,6.68,2176800.0,6.2094,6.2187,6.2001,6.2094,2176800.0
2011-02-15 10:15:00,6.68,6.69,6.68,6.68,1176800.0,6.2094,6.2187,6.2094,6.2094,1176800.0
2011-02-15 10:20:00,6.68,6.68,6.67,6.67,1485600.0,6.2094,6.2094,6.2001,6.2001,1485600.0
2011-02-15 10:25:00,6.67,6.67,6.66,6.66,1771200.0,6.2001,6.2001,6.1908,6.1908,1771200.0
2011-02-15 10:30:00,6.66,6.67,6.66,6.67,1094400.0,6.1908,6.2001,6.1908,6.2001,1094400.0
2011-02-15 10:35:00,6.67,6.68,6.67,6.68,715200.0,6.2001,6.2094,6.2001,6.2094,715200.0
2011-02-15 10:40:00,6.68,6.68,6.68,6.68,761600.0,6.2094,6.2094,6.2094,6.2094,761600.0
2011-02-15 10:45:00,6.68,6.68,6.68,6.68,793600.0,6.2094,6.2094,6.2094,6.2094,793600.0
2011-02-15 10:50:00,6.68,6.69,6.67,6.69,932000.0,6.2094,6.2187,6.2001,6.2187,932000.0
2011-02-15 10:55:00,6.69,6.69,6.68,6.68,600000.0,6.2187,6.2187,6.2094,6.2094,600000.0
2011-02-15 11:00:00,6.69,6.69,6.68,6.69,459200.0,6.2187,6.2187,6.2094,6.2187,459200.0
2011-02-15 11:05:00,6.69,6.7,6.69,6.7,1421600.0,6.2187,6.228,6.2187,6.228,1421600.0
2011-02-15 11:10:00,6.7,6.71,6.7,6.7,719200.0,6.228,6.2373,6.228,6.228,719200.0
2011-02-15 11:15:00,6.7,6.7,6.7,6.7,402400.0,6.228,6.228,6.228,6.228,402400.0
2011-02-15 11:20:00,6.7,6.7,6.7,6.7,443200.0,6.228,6.228,6.228,6.228,443200.0
2011-02-15 11:25:00,6.7,6.71,6.7,6.7,718400.0,6.228,6.2373,6.228,6.228,718400.0
2011-02-15 11:30:00,6.7,6.71,6.7,6.7,580000.0,6.228,6.2373,6.228,6.228,580000.0
2011-02-15 11:35:00,6.7,6.7,6.7,6.7,247200.0,6.228,6.228,6.228,6.228,247200.0
2011-02-15 11:40:00,6.7,6.7,6.69,6.69,339200.0,6.228,6.228,6.2187,6.2187,339200.0
2011-02-15 11:45:00,6.69,6.7,6.68,6.69,1035200.0,6.2187,6.228,6.2094,6.2187,1035200.0
2011-02-15 11:50:00,6.69,6.7,6.69,6.69,721600.0,6.2187,6.228,6.2187,6.2187,721600.0
2011-02-15 11:55:00,6.69,6.7,6.69,6.69,490400.0,6.2187,6.228,6.2187,6.2187,490400.0
2011-02-15 12:00:00,6.69,6.69,6.68,6.69,1056800.0,6.2187,6.2187,6.2094,6.2187,1056800.0
2011-02-15 12:05:00,6.69,6.7,6.68,6.7,772800.0,6.2187,6.228,6.2094,6.228,772800.0
2011-02-15 12:10:00,6.7,6.7,6.69,6.7,872000.0,6.228,6.228,6.2187,6.228,872000.0
2011-02-15 12:15:00,6.7,6.7,6.69,6.7,350400.0,6.228,6.228,6.2187,6.228,350400.0
2011-02-15 12:20:00,6.7,6.7,6.7,6.7,172800.0,6.228,6.228,6.228,6.228,172800.0
2011-02-15 12:25:00,6.7,6.71,6.7,6.71,733600.0,6.228,6.2373,6.228,6.2373,733600.0
2011-02-15 12:30:00,6.71,6.71,6.7,6.7,723200.0,6.2373,6.2373,6.228,6.228,723200.0
2011-02-15 12:35:00,6.71,6.71,6.71,6.71,460800.0,6.2373,6.2373,6.2373,6.2373,460800.0
2011-02-15 12:40:00,6.71,6.71,6.71,6.71,197600.0,6.2373,6.2373,6.2373,6.2373,197600.0
2011-02-15 12:45:00,6.71,6.71,6.71,6.71,283200.0,6.2373,6.2373,6.2373,6.2373,283200.0
2011-02-15 12:50:00,6.71,6.71,6.7,6.7,739200.0,6.2373,6.2373,6.228,6.228,739200.0
2011-02-15 12:55:00,6.7,6.71,6.7,6.7,141600.0,6.228,6.2373,6.228,6.228,141600.0
2011-02-15 13:00:00,6.7,6.7,6.7,6.7,272800.0,6.228,6.228,6.228,6.228,272800.0
2011-02-15 13:05:00,6.7,6.7,6.7,6.7,200800.0,6.228,6.228,6.228,6.228,200800.0
2011-02-15 13:10:00,6.7,6.71,6.7,6.71,592000.0,6.228,6.2373,6.228,6.2373,592000.0
2011-02-15 13:15:00,6.71,6.71,6.7,6.7,270400.0,6.2373,6.2373,6.228,6.228,270400.0
2011-02-15 13:20:00,6.7,6.7,6.7,6.7,190400.0,6.228,6.228,6.228,6.228,190400.0
2011-02-15 13:25:00,6.7,6.7,6.7,6.7,141600.0,6.228,6.228,6.228,6.228,141600.0
2011-02-15 13:30:00,6.7,6.7,6.7,6.7,191200.0,6.228,6.228,6.228,6.228,191200.0
2011-02-15 13:35:00,6.7,6.7,6.7,6.7,128800.0,6.228,6.228,6.228,6.228,128800.0
2011-02-15 13:40:00,6.7,6.7,6.7,6.7,41600.0,6.228,6.228,6.228,6.228,41600.0
2011-02-15 13:45:00,6.7,6.71,6.7,6.71,241600.0,6.228,6.2373,6.228,6.2373,241600.0
2011-02-15 13:50:00,6.71,6.71,6.7,6.7,611200.0,6.2373,6.2373,6.228,6.228,611200.0
2011-02-15 13:55:00,6.7,6.7,6.69,6.7,660000.0,6.228,6.228,6.2187,6.228,660000.0
2011-02-15 14:00:00,6.69,6.69,6.68,6.68,389600.0,6.2187,6.2187,6.2094,6.2094,389600.0
2011-02-15 14:05:00,6.68,6.68,6.68,6.68,746400.0,6.2094,6.2094,6.2094,6.2094,746400.0
2011-02-15 14:10:00,6.68,6.68,6.68,6.68,616000.0,6.2094,6.2094,6.2094,6.2094,616000.0
2011-02-15 14:15:00,6.68,6.68,6.68,6.68,837600.0,6.2094,6.2094,6.2094,6.2094,837600.0
2011-02-15 14:20:00,6.68,6.68,6.67,6.67,580000.0,6.2094,6.2094,6.2001,6.2001,580000.0
2011-02-15 14:25:00,6.67,6.67,6.66,6.66,1325600.0,6.2001,6.2001,6.1908,6.1908,1325600.0
2011-02-15 14:30:00,6.66,6.67,6.66,6.67,893600.0,6.1908,6.2001,6.1908,6.2001,893600.0
2011-02-15 14:35:00,6.67,6.68,6.67,6.67,468000.0,6.2001,6.2094,6.2001,6.2001,468000.0
2011-02-15 14:40:00,6.67,6.68,6.67,6.68,1067200.0,6.2001,6.2094,6.2001,6.2094,1067200.0
2011-02-15 14:45:00,6.68,6.68,6.68,6.68,198400.0,6.2094,6.2094,6.2094,6.2094,198400.0
2011-02-15 14:50:00,6.68,6.69,6.68,6.69,645600.0,6.2094,6.2187,6.2094,6.2187,645600.0
2011-02-15 14:55:00,6.69,6.69,6.68,6.68,638400.0,6.2187,6.2187,6.2094,6.2094,638400.0
2011-02-15 15:00:00,6.68,6.69,6.68,6.69,638400.0,6.2094,6.2187,6.2094,6.2187,638400.0
2011-02-15 15:05:00,6.69,6.7,6.69,6.69,625600.0,6.2187,6.228,6.2187,6.2187,625600.0
2011-02-15 15:10:00,6.69,6.7,6.69,6.7,351200.0,6.2187,6.228,6.2187,6.228,351200.0
2011-02-15 15:15:00,6.7,6.7,6.69,6.69,392000.0,6.228,6.228,6.2187,6.2187,392000.0
2011-02-15 15:20:00,6.69,6.69,6.68,6.68,1133600.0,6.2187,6.2187,6.2094,6.2094,1133600.0
2011-02-15 15:25:00,6.68,6.69,6.68,6.68,506400.0,6.2094,6.2187,6.2094,6.2094,506400.0
2011-02-15 15:30:00,6.68,6.69,6.68,6.68,793600.0,6.2094,6.2187,6.2094,6.2094,793600.0
2011-02-15 15:35:00,6.68,6.68,6.67,6.68,810400.0,6.2094,6.2094,6.2001,6.2094,810400.0
2011-02-15 15:40:00,6.68,6.68,6.67,6.68,912800.0,6.2094,6.2094,6.2001,6.2094,912800.0
2011-02-15 15:45:00,6.68,6.69,6.68,6.68,2311200.0,6.2094,6.2187,6.2094,6.2094,2311200.0
2011-02-15 15:50:00,6.68,6.68,6.68,6.68,523200.0,6.2094,6.2094,6.2094,6.2094,523200.0
2011-02-15 15:55:00,6.68,6.7,6.68,6.7,2701600.0,6.2094,6.228,6.2094,6.228,2701600.0
2011-02-16 09:30:00,6.74,6.75,6.74,6.75,2592800.0,6.2651,6.2744,6.2651,6.2744,2592800.0
2011-02-16 09:35:00,6.75,6.76,6.75,6.75,1810400.0,6.2744,6.2837,6.2744,6.2744,1810400.0
2011-02-16 09:40:00,6.75,6.76,6.75,6.75,1588800.0,6.2744,6.2837,6.2744,6.2744,1588800.0
2011-02-16 09:45:00,6.75,6.75,6.74,6.75,905600.0,6.2744,6.2744,6.2651,6.2744,905600.0
2011-02-16 09:50:00,6.75,6.75,6.74,6.75,1429600.0,6.2744,6.2744,6.2651,6.2744,1429600.0
2011-02-16 09:55:00,6.75,6.76,6.74,6.76,961600.0,6.2744,6.2837,6.2651,6.2837,961600.0
2011-02-16 10:00:00,6.76,6.76,6.74,6.74,1408000.0,6.2837,6.2837,6.2651,6.2651,1408000.0
2011-02-16 10:05:00,6.74,6.75,6.74,6.75,1271200.0,6.2651,6.2744,6.2651,6.2744,1271200.0
2011-02-16 10:10:00,6.75,6.77,6.75,6.77,2447200.0,6.2744,6.293,6.2744,6.293,2447200.0
2011-02-16 10:15:00,6.77,6.77,6.77,6.77,1404000.0,6.293,6.293,6.293,6.293,1404000.0
2011-02-16 10:20:00,6.77,6.78,6.77,6.77,682400.0,6.293,6.3023,6.293,6.293,682400.0
2011-02-16 10:25:00,6.77,6.77,6.77,6.77,540000.0,6.293,6.293,6.293,6.293,540000.0
2011-02-16 10:30:00,6.77,6.78,6.77,6.78,1214400.0,6.293,6.3023,6.293,6.3023,1214400.0
2011-02-16 10:35:00,6.78,6.79,6.78,6.79,2103200.0,6.3023,6.3116,6.3023,6.3116,2103200.0
2011-02-16 10:40:00,6.79,6.79,6.78,6.79,2095200.0,6.3116,6.3116,6.3023,6.3116,2095200.0
2011-02-16 10:45:00,6.79,6.79,6.78,6.79,1204800.0,6.3116,6.3116,6.3023,6.3116,1204800.0
2011-02-16 10:50:00,6.79,6.79,6.78,6.79,1111200.0,6.3116,6.3116,6.3023,6.3116,1111200.0
2011-02-16 10:55:00,6.79,6.8,6.78,6.79,1648000.0,6.3116,6.3209,6.3023,6.3116,1648000.0
2011-02-16 11:00:00,6.79,6.79,6.78,6.78,1014400.0,6.3116,6.3116,6.3023,6.3023,1014400.0
2011-02-16 11:05:00,6.78,6.79,6.78,6.78,1194400.0,6.3023,6.3116,6.3023,6.3023,1194400.0
2011-02-16 11:10:00,6.78,6.78,6.78,6.78,958400.0,6.3023,6.3023,6.3023,6.3023,958400.0
2011-02-16 11:15:00,6.78,6.79,6.78,6.78,620800.0,6.3023,6.3116,6.3023,6.3023,620800.0
2011-02-16 11:20:00,6.78,6.79,6.78,6.78,953600.0,6.3023,6.3116,6.3023,6.3023,953600.0
2011-02-16 11:25:00,6.78,6.78,6.77,6.77,1666400.0,6.3023,6.3023,6.293,6.293,1666400.0
2011-02-16 11:30:00,6.77,6.77,6.75,6.76,2529600.0,6.293,6.293,6.2744,6.2837,2529600.0
2011-02-16 11:35:00,6.76,6.76,6.76,6.76,1037600.0,6.2837,6.2837,6.2837,6.2837,1037600.0
2011-02-16 11:40:00,6.76,6.77,6.76,6.77,1020800.0,6.2837,6.293,6.2837,6.293,1020800.0
2011-02-16 11:45:00,6.77,6.78,6.77,6.77,1258400.0,6.293,6.3023,6.293,6.293,1258400.0
2011-02-16 11:50:00,6.77,6.77,6.76,6.76,567200.0,6.293,6.293,6.2837,6.2837,567200.0
2011-02-16 11:55:00,6.76,6.77,6.76,6.77,657600.0,6.2837,6.293,6.2837,6.293,657600.0
2011-02-16 12:00:00,6.77,6.77,6.75,6.75,3032000.0,6.293,6.293,6.2744,6.2744,3032000.0
2011-02-16 12:05:00,6.75,6.75,6.71,6.71,3281600.0,6.2744,6.2744,6.2373,6.2373,3281600.0
2011-02-16 12:10:00,6.71,6.74,6.71,6.73,2508800.0,6.2373,6.2651,6.2373,6.2559,2508800.0
2011-02-16 12:15:00,6.73,6.74,6.72,6.72,2249600.0,6.2559,6.2651,6.2466,6.2466,2249600.0
2011-02-16 12:20:00,6.72,6.74,6.72,6.74,2052800.0,6.2466,6.2651,6.2466,6.2651,2052800.0
2011-02-16 12:25:00,6.74,6.75,6.73,6.74,2050400.0,6.2651,6.2744,6.2559,6.2651,2050400.0
2011-02-16 12:30:00,6.74,6.74,6.74,6.74,1232000.0,6.2651,6.2651,6.2651,6.2651,1232000.0
2011-02-16 12:35:00,6.74,6.75,6.74,6.75,288800.0,6.2651,6.2744,6.2651,6.2744,288800.0
2011-02-16 12:40:00,6.75,6.75,6.74,6.74,925600.0,6.2744,6.2744,6.2651,6.2651,925600.0
2011-02-16 12:45:00,6.74,6.75,6.74,6.75,604800.0,6.2651,6.2744,6.2651,6.2744,604800.0
2011-02-16 12:50:00,6.75,6.75,6.74,6.74,1256800.0,6.2744,6.2744,6.2651,6.2651,1256800.0
2011-02-16 12:55:00,6.74,6.75,6.74,6.75,558400.0,6.2651,6.2744,6.2651,6.2744,558400.0
2011-02-16 13:00:00,6.75,6.75,6.74,6.74,987200.0,6.2744,6.2744,6.2651,6.2651,987200.0
2011-02-16 13:05:00,6.75,6.76,6.75,6.76,920800.0,6.2744,6.2837,6.2744,6.2837,920800.0
2011-02-16 13:10:00,6.76,6.76,6.75,6.76,972800.0,6.2837,6.2837,6.2744,6.2837,972800.0
2011-02-16 13:15:00,6.76,6.76,6.75,6.75,435200.0,6.2837,6.2837,6.2744,6.2744,435200.0
2011-02-16 13:20:00,6.75,6.76,6.75,6.75,49600.0,6.2744,6.2837,6.2744,6.2744,49600.0
2011-02-16 13:25:00,6.75,6.75,6.75,6.75,620800.0,6.2744,6.2744,6.2744,6.2744,620800.0
2011-02-16 13:30:00,6.75,6.75,6.75,6.75,412800.0,6.2744,6.2744,6.2744,6.2744,412800.0
2011-02-16 13:35:00,6.75,6.76,6.75,6.75,228000.0,6.2744,6.2837,6.2744,6.2744,228000.0
2011-02-16 13:40:00,6.75,6.77,6.75,6.76,572800.0,6.2744,6.293,6.2744,6.2837,572800.0
2011-02-16 13:45:00,6.76,6.77,6.76,6.76,476800.0,6.2837,6.293,6.2837,6.2837,476800.0
2011-02-16 13:50:00,6.77,6.77,6.76,6.77,184800.0,6.293,6.293,6.2837,6.293,184800.0
2011-02-16 13:55:00,6.76,6.77,6.76,6.77,326400.0,6.2837,6.293,6.2837,6.293,326400.0
2011-02-16 14:00:00,6.77,6.77,6.76,6.77,1164000.0,6.293,6.293,6.2837,6.293,1164000.0
2011-02-16 14:05:00,6.77,6.77,6.76,6.76,702400.0,6.293,6.293,6.2837,6.2837,702400.0
2011-02-16 14:10:00,6.76,6.76,6.74,6.75,1113600.0,6.2837,6.2837,6.2651,6.2744,1113600.0
2011-02-16 14:15:00,6.75,6.76,6.75,6.75,810400.0,6.2744,6.2837,6.2744,6.2744,810400.0
2011-02-16 14:20:00,6.75,6.75,6.74,6.75,448000.0,6.2744,6.2744,6.2651,6.2744,448000.0
2011-02-16 14:25:00,6.75,6.75,6.75,6.75,288800.0,6.2744,6.2744,6.2744,6.2744,288800.0
2011-02-16 14:30:00,6.75,6.76,6.75,6.76,776000.0,6.2744,6.2837,6.2744,6.2837,776000.0
2011-02-16 14:35:00,6.76,6.78,6.76,6.78,1863200.0,6.2837,6.3023,6.2837,6.3023,1863200.0
2011-02-16 14:40:00,6.78,6.78,6.77,6.78,697600.0,6.3023,6.3023,6.293,6.3023,697600.0
2011-02-16 14:45:00,6.78,6.78,6.77,6.78,477600.0,6.3023,6.3023,6.293,6.3023,477600.0
2011-02-16 14:50:00,6.77,6.78,6.77,6.78,224800.0,6.293,6.3023,6.293,6.3023,224800.0
2011-02-16 14:55:00,6.78,6.78,6.77,6.77,1056000.0,6.3023,6.3023,6.293,6.293,1056000.0
2011-02-16 15:00:00,6.77,6.78,6.77,6.78,635200.0,6.293,6.3023,6.293,6.3023,635200.0
2011-02-16 15:05:00,6.78,6.79,6.78,6.78,907200.0,6.3023,6.3116,6.3023,6.3023,907200.0
2011-02-16 15:10:00,6.78,6.79,6.78,6.78,368000.0,6.3023,6.3116,6.3023,6.3023,368000.0
2011-02-16 15:15:00,6.78,6.79,6.78,6.78,352000.0,6.3023,6.3116,6.3023,6.3023,352000.0
2011-02-16 15:20:00,6.78,6.78,6.77,6.77,645600.0,6.3023,6.3023,6.293,6.293,645600.0
2011-02-16 15:25:00,6.78,6.78,6.77,6.77,712800.0,6.3023,6.3023,6.293,6.293,712800.0
2011-02-16 15:30:00,6.77,6.78,6.77,6.78,362400.0,6.293,6.3023,6.293,6.3023,362400.0
2011-02-16 15:35:00,6.78,6.78,6.78,6.78,544000.0,6.3023,6.3023,6.3023,6.3023,544000.0
2011-02-16 15:40:00,6.78,6.79,6.78,6.78,849600.0,6.3023,6.3116,6.3023,6.3023,849600.0
2011-02-16 15:45:00,6.78,6.79,6.78,6.78,1843200.0,6.3023,6.3116,6.3023,6.3023,1843200.0
2011-02-16 15:50:00,6.78,6.79,6.77,6.77,1852800.0,6.3023,6.3116,6.293,6.293,1852800.0
2011-02-16 15:55:00,6.77,6.78,6.77,6.78,2268000.0,6.293,6.3023,6.293,6.3023,2268000.0
2011-02-17 09:30:00,6.74,6.75,6.74,6.74,1124000.0,6.2651,6.2744,6.2651,6.2651,1124000.0
2011-02-17 09:35:00,6.74,6.74,6.73,6.74,1519200.0,6.2651,6.2651,6.2559,6.2651,1519200.0
2011-02-17 09:40:00,6.74,6.74,6.73,6.74,1296000.0,6.2651,6.2651,6.2559,6.2651,1296000.0
2011-02-17 09:45:00,6.74,6.75,6.74,6.75,1237600.0,6.2651,6.2744,6.2651,6.2744,1237600.0
2011-02-17 09:50:00,6.75,6.75,6.75,6.75,1002400.0,6.2744,6.2744,6.2744,6.2744,1002400.0
2011-02-17 09:55:00,6.75,6.75,6.75,6.75,1091200.0,6.2744,6.2744,6.2744,6.2744,1091200.0
2011-02-17 10:00:00,6.75,6.77,6.75,6.77,4683200.0,6.2744,6.293,6.2744,6.293,4683200.0
2011-02-17 10:05:00,6.77,6.77,6.75,6.75,1341600.0,6.293,6.293,6.2744,6.2744,1341600.0
2011-02-17 10:10:00,6.75,6.76,6.75,6.75,1152800.0,6.2744,6.2837,6.2744,6.2744,1152800.0
2011-02-17 10:15:00,6.75,6.75,6.74,6.75,944800.0,6.2744,6.2744,6.2651,6.2744,944800.0
2011-02-17 10:20:00,6.75,6.77,6.75,6.77,1503200.0,6.2744,6.293,6.2744,6.293,1503200.0
2011-02-17 10:25:00,6.77,6.77,6.76,6.77,872800.0,6.293,6.293,6.2837,6.293,872800.0
2011-02-17 10:30:00,6.77,6.77,6.76,6.77,856000.0,6.293,6.293,6.2837,6.293,856000.0
2011-02-17 10:35:00,6.77,6.77,6.76,6.76,1382400.0,6.293,6.293,6.2837,6.2837,1382400.0
2011-02-17 10:40:00,6.76,6.77,6.76,6.76,763200.0,6.2837,6.293,6.2837,6.2837,763200.0
2011-02-17 10:45:00,6.76,6.77,6.76,6.77,998400.0,6.2837,6.293,6.2837,6.293,998400.0
2011-02-17 10:50:00,6.77,6.77,6.76,6.77,860000.0,6.293,6.293,6.2837,6.293,860000.0
2011-02-17 10:55:00,6.77,6.77,6.76,6.76,764000.0,6.293,6.293,6.2837,6.2837,764000.0
2011-02-17 11:00:00,6.77,6.77,6.76,6.77,917600.0,6.293,6.293,6.2837,6.293,917600.0
2011-02-17 11:05:00,6.77,6.77,6.77,6.77,346400.0,6.293,6.293,6.293,6.293,346400.0
2011-02-17 11:10:00,6.77,6.79,6.77,6.79,2362400.0,6.293,6.3116,6.293,6.3116,2362400.0
2011-02-17 11:15:00,6.79,6.79,6.78,6.79,2517600.0,6.3116,6.3116,6.3023,6.3116,2517600.0
2011-02-17 11:20:00,6.79,6.8,6.79,6.8,2288000.0,6.3116,6.3209,6.3116,6.3209,2288000.0
2011-02-17 11:25:00,6.8,6.8,6.79,6.8,1728000.0,6.3209,6.3209,6.3116,6.3209,1728000.0
2011-02-17 11:30:00,6.8,6.81,6.8,6.81,1415200.0,6.3209,6.3302,6.3209,6.3302,1415200.0
2011-02-17 11:35:00,6.81,6.81,6.8,6.8,468800.0,6.3302,6.3302,6.3209,6.3209,468800.0
2011-02-17 11:40:00,6.8,6.8,6.8,6.8,496000.0,6.3209,6.3209,6.3209,6.3209,496000.0
2011-02-17 11:45:00,6.8,6.8,6.8,6.8,307200.0,6.3209,6.3209,6.3209,6.3209,307200.0
2011-02-17 11:50:00,6.8,6.81,6.8,6.8,618400.0,6.3209,6.3302,6.3209,6.3209,618400.0
2011-02-17 11:55:00,6.8,6.81,6.8,6.8,405600.0,6.3209,6.3302,6.3209,6.3209,405600.0
2011-02-17 12:00:00,6.8,6.8,6.8,6.8,427200.0,6.3209,6.3209,6.3209,6.3209,427200.0
2011-02-17 12:05:00,6.8,6.8,6.8,6.8,901600.0,6.3209,6.3209,6.3209,6.3209,901600.0
2011-02-17 12:10:00,6.8,6.8,6.79,6.79,676000.0,6.3209,6.3209,6.3116,6.3116,676000.0
2011-02-17 12:15:00,6.79,6.8,6.79,6.79,516800.0,6.3116,6.3209,6.3116,6.3116,516800.0
2011-02-17 12:20:00,6.79,6.8,6.79,6.8,503200.0,6.3116,6.3209,6.3116,6.3209,503200.0
2011-02-17 12:25:00,6.8,6.8,6.79,6.8,304000.0,6.3209,6.3209,6.3116,6.3209,304000.0
2011-02-17 12:30:00,6.8,6.8,6.8,6.8,632000.0,6.3209,6.3209,6.3209,6.3209,632000.0
2011-02-17 12:35:00,6.8,6.8,6.8,6.8,372800.0,6.3209,6.3209,6.3209,6.3209,372800.0
2011-02-17 12:40:00,6.8,6.8,6.8,6.8,318400.0,6.3209,6.3209,6.3209,6.3209,318400.0
2011-02-17 12:45:00,6.8,6.8,6.8,6.8,243200.0,6.3209,6.3209,6.3209,6.3209,243200.0
2011-02-17 12:50:00,6.8,6.8,6.8,6.8,967200.0,6.3209,6.3209,6.3209,6.3209,967200.0
2011-02-17 12:55:00,6.8,6.8,6.79,6.79,664800.0,6.3209,6.3209,6.3116,6.3116,664800.0
2011-02-17 13:00:00,6.8,6.81,6.79,6.8,779200.0,6.3209,6.3302,6.3116,6.3209,779200.0
2011-02-17 13:05:00,6.8,6.82,6.8,6.81,2211200.0,6.3209,6.3395,6.3209,6.3302,2211200.0
2011-02-17 13:10:00,6.81,6.82,6.81,6.81,828000.0,6.3302,6.3395,6.3302,6.3302,828000.0
2011-02-17 13:15:00,6.81,6.82,6.81,6.82,1487200.0,6.3302,6.3395,6.3302,6.3395,1487200.0
2011-02-17 13:20:00,6.82,6.82,6.81,6.82,1391200.0,6.3395,6.3395,6.3302,6.3395,1391200.0
2011-02-17 13:25:00,6.82,6.82,6.82,6.82,1294400.0,6.3395,6.3395,6.3395,6.3395,1294400.0
2011-02-17 13:30:00,6.82,6.83,6.82,6.82,547200.0,6.3395,6.3488,6.3395,6.3395,547200.0
2011-02-17 13:35:00,6.82,6.82,6.82,6.82,437600.0,6.3395,6.3395,6.3395,6.3395,437600.0
2011-02-17 13:40:00,6.82,6.82,6.82,6.82,300000.0,6.3395,6.3395,6.3395,6.3395,300000.0
2011-02-17 13:45:00,6.82,6.82,6.82,6.82,1004800.0,6.3395,6.3395,6.3395,6.3395,1004800.0
2011-02-17 13:50:00,6.82,6.82,6.82,6.82,263200.0,6.3395,6.3395,6.3395,6.3395,263200.0
2011-02-17 13:55:00,6.82,6.82,6.81,6.82,484800.0,6.3395,6.3395,6.3302,6.3395,484800.0
2011-02-17 14:00:00,6.82,6.83,6.82,6.82,1385600.0,6.3395,6.3488,6.3395,6.3395,1385600.0
2011-02-17 14:05:00,6.82,6.82,6.82,6.82,932800.0,6.3395,6.3395,6.3395,6.3395,932800.0
2011-02-17 14:10:00,6.82,6.82,6.82,6.82,116800.0,6.3395,6.3395,6.3395,6.3395,116800.0
2011-02-17 14:15:00,6.82,6.83,6.82,6.83,1953600.0,6.3395,6.3488,6.3395,6.3488,1953600.0
2011-02-17 14:20:00,6.83,6.83,6.82,6.82,2046400.0,6.3488,6.3488,6.3395,6.3395,2046400.0
2011-02-17 14:25:00,6.82,6.82,6.81,6.82,818400.0,6.3395,6.3395,6.3302,6.3395,818400.0
2011-02-17 14:30:00,6.82,6.82,6.81,6.82,438400.0,6.3395,6.3395,6.3302,6.3395,438400.0
2011-02-17 14:35:00,6.82,6.82,6.82,6.82,428800.0,6.3395,6.3395,6.3395,6.3395,428800.0
2011-02-17 14:40:00,6.82,6.82,6.82,6.82,309600.0,6.3395,6.3395,6.3395,6.3395,309600.0
2011-02-17 14:45:00,6.82,6.82,6.81,6.82,458400.0,6.3395,6.3395,6.3302,6.3395,458400.0
2011-02-17 14:50:00,6.82,6.82,6.82,6.82,363200.0,6.3395,6.3395,6.3395,6.3395,363200.0
2011-02-17 14:55:00,6.82,6.83,6.82,6.82,654400.0,6.3395,6.3488,6.3395,6.3395,654400.0
2011-02-17 15:00:00,6.82,6.82,6.82,6.82,435200.0,6.3395,6.3395,6.3395,6.3395,435200.0
2011-02-17 15:05:00,6.82,6.82,6.82,6.82,298400.0,6.3395,6.3395,6.3395,6.3395,298400.0
2011-02-17 15:10:00,6.82,6.82,6.82,6.82,503200.0,6.3395,6.3395,6.3395,6.3395,503200.0
2011-02-17 15:15:00,6.82,6.83,6.82,6.83,632800.0,6.3395,6.3488,6.3395,6.3488,632800.0
2011-02-17 15:20:00,6.83,6.83,6.83,6.83,942400.0,6.3488,6.3488,6.3488,6.3488,942400.0
2011-02-17 15:25:00,6.83,6.84,6.83,6.83,1473600.0,6.3488,6.3581,6.3488,6.3488,1473600.0
2011-02-17 15:30:00,6.83,6.83,6.82,6.82,1205600.0,6.3488,6.3488,6.3395,6.3395,1205600.0
2011-02-17 15:35:00,6.82,6.83,6.82,6.82,640800.0,6.3395,6.3488,6.3395,6.3395,640800.0
2011-02-17 15:40:00,6.82,6.83,6.82,6.83,843200.0,6.3395,6.3488,6.3395,6.3488,843200.0
2011-02-17 15:45:00,6.83,6.83,6.82,6.83,2083200.0,6.3488,6.3488,6.3395,6.3488,2083200.0
2011-02-17 15:50:00,6.82,6.82,6.82,6.82,1396800.0,6.3395,6.3395,6.3395,6.3395,1396800.0
2011-02-17 15:55:00,6.82,6.82,6.82,6.82,1909600.0,6.3395,6.3395,6.3395,6.3395,1909600.0
2011-02-18 09:30:00,6.83,6.83,6.82,6.82,1914400.0,6.3488,6.3488,6.3395,6.3395,1914400.0
2011-02-18 09:35:00,6.82,6.82,6.81,6.82,2260800.0,6.3395,6.3395,6.3302,6.3395,2260800.0
2011-02-18 09:40:00,6.82,6.82,6.81,6.81,872000.0,6.3395,6.3395,6.3302,6.3302,872000.0
2011-02-18 09:45:00,6.81,6.82,6.81,6.82,1088000.0,6.3302,6.3395,6.3302,6.3395,1088000.0
2011-02-18 09:50:00,6.82,6.83,6.82,6.82,1533600.0,6.3395,6.3488,6.3395,6.3395,1533600.0
2011-02-18 09:55:00,6.82,6.83,6.82,6.82,972800.0,6.3395,6.3488,6.3395,6.3395,972800.0
2011-02-18 10:00:00,6.82,6.83,6.82,6.83,1715200.0,6.3395,6.3488,6.3395,6.3488,1715200.0
2011-02-18 10:05:00,6.83,6.83,6.82,6.82,1333600.0,6.3488,6.3488,6.3395,6.3395,1333600.0
2011-02-18 10:10:00,6.82,6.82,6.81,6.82,1005600.0,6.3395,6.3395,6.3302,6.3395,1005600.0
2011-02-18 10:15:00,6.82,6.82,6.82,6.82,817600.0,6.3395,6.3395,6.3395,6.3395,817600.0
2011-02-18 10:20:00,6.82,6.83,6.82,6.83,773600.0,6.3395,6.3488,6.3395,6.3488,773600.0
2011-02-18 10:25:00,6.83,6.83,6.82,6.83,1185600.0,6.3488,6.3488,6.3395,6.3488,1185600.0
2011-02-18 10:30:00,6.83,6.83,6.83,6.83,191200.0,6.3488,6.3488,6.3488,6.3488,191200.0
2011-02-18 10:35:00,6.83,6.83,6.83,6.83,901600.0,6.3488,6.3488,6.3488,6.3488,901600.0
2011-02-18 10:40:00,6.83,6.84,6.83,6.84,1278400.0,6.3488,6.3581,6.3488,6.3581,1278400.0
2011-02-18 10:45:00,6.84,6.84,6.83,6.84,714400.0,6.3581,6.3581,6.3488,6.3581,714400.0
2011-02-18 10:50:00,6.84,6.84,6.83,6.84,447200.0,6.3581,6.3581,6.3488,6.3581,447200.0
2011-02-18 10:55:00,6.84,6.84,6.83,6.83,924000.0,6.3581,6.3581,6.3488,6.3488,924000.0
2011-02-18 11:00:00,6.82,6.83,6.82,6.83,1153600.0,6.3395,6.3488,6.3395,6.3488,1153600.0
2011-02-18 11:05:00,6.83,6.84,6.83,6.84,868000.0,6.3488,6.3581,6.3488,6.3581,868000.0
2011-02-18 11:10:00,6.84,6.84,6.83,6.84,1136000.0,6.3581,6.3581,6.3488,6.3581,1136000.0
2011-02-18 11:15:00,6.83,6.84,6.83,6.84,900800.0,6.3488,6.3581,6.3488,6.3581,900800.0
2011-02-18 11:20:00,6.84,6.85,6.84,6.84,2445600.0,6.3581,6.3674,6.3581,6.3581,2445600.0
2011-02-18 11:25:00,6.84,6.85,6.84,6.85,698400.0,6.3581,6.3674,6.3581,6.3674,698400.0
2011-02-18 11:30:00,6.85,6.86,6.85,6.85,2759200.0,6.3674,6.3767,6.3674,6.3674,2759200.0
2011-02-18 11:35:00,6.85,6.86,6.85,6.85,471200.0,6.3674,6.3767,6.3674,6.3674,471200.0
2011-02-18 11:40:00,6.85,6.85,6.84,6.85,492000.0,6.3674,6.3674,6.3581,6.3674,492000.0
2011-02-18 11:45:00,6.85,6.85,6.84,6.85,768000.0,6.3674,6.3674,6.3581,6.3674,768000.0
2011-02-18 11:50:00,6.85,6.85,6.85,6.85,424000.0,6.3674,6.3674,6.3674,6.3674,424000.0
2011-02-18 11:55:00,6.85,6.85,6.85,6.85,536000.0,6.3674,6.3674,6.3674,6.3674,536000.0
2011-02-18 12:00:00,6.85,6.86,6.85,6.86,1342400.0,6.3674,6.3767,6.3674,6.3767,1342400.0
2011-02-18 12:05:00,6.86,6.86,6.86,6.86,921600.0,6.3767,6.3767,6.3767,6.3767,921600.0
2011-02-18 12:10:00,6.86,6.86,6.86,6.86,442400.0,6.3767,6.3767,6.3767,6.3767,442400.0
2011-02-18 12:15:00,6.86,6.86,6.85,6.86,252000.0,6.3767,6.3767,6.3674,6.3767,252000.0
2011-02-18 12:20:00,6.86,6.86,6.86,6.86,848000.0,6.3767,6.3767,6.3767,6.3767,848000.0
2011-02-18 12:25:00,6.86,6.86,6.86,6.86,825600.0,6.3767,6.3767,6.3767,6.3767,825600.0
2011-02-18 12:30:00,6.86,6.86,6.86,6.86,343200.0,6.3767,6.3767,6.3767,6.3767,343200.0
2011-02-18 12:35:00,6.86,6.86,6.85,6.85,316800.0,6.3767,6.3767,6.3674,6.3674,316800.0
2011-02-18 12:40:00,6.85,6.85,6.85,6.85,249600.0,6.3674,6.3674,6.3674,6.3674,249600.0
2011-02-18 12:45:00,6.85,6.85,6.85,6.85,479200.0,6.3674,6.3674,6.3674,6.3674,479200.0
2011-02-18 12:50:00,6.85,6.86,6.85,6.86,467200.0,6.3674,6.3767,6.3674,6.3767,467200.0
2011-02-18 12:55:00,6.86,6.86,6.85,6.85,466400.0,6.3767,6.3767,6.3674,6.3674,466400.0
2011-02-18 13:00:00,6.85,6.86,6.85,6.85,600800.0,6.3674,6.3767,6.3674,6.3674,600800.0
2011-02-18 13:05:00,6.85,6.85,6.85,6.85,411200.0,6.3674,6.3674,6.3674,6.3674,411200.0
2011-02-18 13:10:00,6.85,6.85,6.85,6.85,364000.0,6.3674,6.3674,6.3674,6.3674,364000.0
2011-02-18 13:15:00,6.85,6.85,6.84,6.85,948800.0,6.3674,6.3674,6.3581,6.3674,948800.0
2011-02-18 13:20:00,6.85,6.85,6.84,6.85,1109600.0,6.3674,6.3674,6.3581,6.3674,1109600.0
2011-02-18 13:25:00,6.85,6.85,6.84,6.84,616000.0,6.3674,6.3674,6.3581,6.3581,616000.0
2011-02-18 13:30:00,6.84,6.84,6.83,6.83,2208000.0,6.3581,6.3581,6.3488,6.3488,2208000.0
2011-02-18 13:35:00,6.83,6.83,6.83,6.83,1020800.0,6.3488,6.3488,6.3488,6.3488,1020800.0
2011-02-18 13:40:00,6.83,6.83,6.82,6.82,1752000.0,6.3488,6.3488,6.3395,6.3395,1752000.0
2011-02-18 13:45:00,6.82,6.83,6.82,6.82,1443200.0,6.3395,6.3488,6.3395,6.3395,1443200.0
2011-02-18 13:50:00,6.82,6.83,6.82,6.83,683200.0,6.3395,6.3488,6.3395,6.3488,683200.0
2011-02-18 13:55:00,6.83,6.84,6.83,6.84,776800.0,6.3488,6.3581,6.3488,6.3581,776800.0
2011-02-18 14:00:00,6.84,6.84,6.83,6.83,859200.0,6.3581,6.3581,6.3488,6.3488,859200.0
2011-02-18 14:05:00,6.83,6.84,6.83,6.83,743200.0,6.3488,6.3581,6.3488,6.3488,743200.0
2011-02-18 14:10:00,6.83,6.84,6.83,6.83,124800.0,6.3488,6.3581,6.3488,6.3488,124800.0
2011-02-18 14:15:00,6.83,6.83,6.82,6.82,1588800.0,6.3488,6.3488,6.3395,6.3395,1588800.0
2011-02-18 14:20:00,6.82,6.82,6.81,6.81,1884000.0,6.3395,6.3395,6.3302,6.3302,1884000.0
2011-02-18 14:25:00,6.81,6.81,6.8,6.81,1352800.0,6.3302,6.3302,6.3209,6.3302,1352800.0
2011-02-18 14:30:00,6.81,6.81,6.8,6.81,665600.0,6.3302,6.3302,6.3209,6.3302,665600.0
2011-02-18 14:35:00,6.81,6.81,6.81,6.81,1062400.0,6.3302,6.3302,6.3302,6.3302,1062400.0
2011-02-18 14:40:00,6.81,6.81,6.81,6.81,1129600.0,6.3302,6.3302,6.3302,6.3302,1129600.0
2011-02-18 14:45:00,6.82,6.83,6.82,6.83,1857600.0,6.3395,6.3488,6.3395,6.3488,1857600.0
2011-02-18 14:50:00,6.83,6.83,6.83,6.83,1638400.0,6.3488,6.3488,6.3488,6.3488,1638400.0
2011-02-18 14:55:00,6.83,6.83,6.82,6.83,862400.0,6.3488,6.3488,6.3395,6.3488,862400.0
2011-02-18 15:00:00,6.83,6.83,6.82,6.83,1084000.0,6.3488,6.3488,6.3395,6.3488,1084000.0
2011-02-18 15:05:00,6.83,6.83,6.83,6.83,356800.0,6.3488,6.3488,6.3488,6.3488,356800.0
2011-02-18 15:10:00,6.83,6.83,6.82,6.82,1034400.0,6.3488,6.3488,6.3395,6.3395,1034400.0
2011-02-18 15:15:00,6.82,6.82,6.82,6.82,376000.0,6.3395,6.3395,6.3395,6.3395,376000.0
2011-02-18 15:20:00,6.82,6.83,6.82,6.83,1129600.0,6.3395,6.3488,6.3395,6.3488,1129600.0
2011-02-18 15:25:00,6.83,6.83,6.82,6.82,1138400.0,6.3488,6.3488,6.3395,6.3395,1138400.0
2011-02-18 15:30:00,6.82,6.82,6.81,6.81,1446400.0,6.3395,6.3395,6.3302,6.3302,1446400.0
2011-02-18 15:35:00,6.81,6.82,6.81,6.81,855200.0,6.3302,6.3395,6.3302,6.3302,855200.0
2011-02-18 15:40:00,6.82,6.83,6.82,6.83,1514400.0,6.3395,6.3488,6.3395,6.3488,1514400.0
2011-02-18 15:45:00,6.83,6.84,6.83,6.83,2647200.0,6.3488,6.3581,6.3488,6.3488,2647200.0
2011-02-18 15:50:00,6.83,6.84,6.83,6.83,1370400.0,6.3488,6.3581,6.3488,6.3488,1370400.0
2011-02-18 15:55:00,6.83,6.85,6.83,6.85,3990400.0,6.3488,6.3674,6.3488,6.3674,3990400.0
2011-02-22 09:30:00,6.7,6.7,6.68,6.68,5880000.0,6.228,6.228,6.2094,6.2094,5880000.0
2011-02-22 09:35:00,6.68,6.7,6.66,6.69,4293600.0,6.2094,6.228,6.1908,6.2187,4293600.0
2011-02-22 09:40:00,6.69,6.7,6.68,6.69,2766400.0,6.2187,6.228,6.2094,6.2187,2766400.0
2011-02-22 09:45:00,6.69,6.72,6.68,6.72,3406400.0,6.2187,6.2466,6.2094,6.2466,3406400.0
2011-02-22 09:50:00,6.72,6.74,6.72,6.73,2114400.0,6.2466,6.2651,6.2466,6.2559,2114400.0
2011-02-22 09:55:00,6.73,6.76,6.73,6.75,1884800.0,6.2559,6.2837,6.2559,6.2744,1884800.0
2011-02-22 10:00:00,6.75,6.77,6.74,6.74,4302400.0,6.2744,6.293,6.2651,6.2651,4302400.0
2011-02-22 10:05:00,6.74,6.76,6.73,6.75,1678400.0,6.2651,6.2837,6.2559,6.2744,1678400.0
2011-02-22 10:10:00,6.75,6.77,6.75,6.76,2051200.0,6.2744,6.293,6.2744,6.2837,2051200.0
2011-02-22 10:15:00,6.76,6.78,6.76,6.76,2092000.0,6.2837,6.3023,6.2837,6.2837,2092000.0
2011-02-22 10:20:00,6.76,6.77,6.75,6.75,723200.0,6.2837,6.293,6.2744,6.2744,723200.0
2011-02-22 10:25:00,6.75,6.76,6.74,6.74,1104800.0,6.2744,6.2837,6.2651,6.2651,1104800.0
2011-02-22 10:30:00,6.74,6.75,6.73,6.75,2506400.0,6.2651,6.2744,6.2559,6.2744,2506400.0
2011-02-22 10:35:00,6.75,6.76,6.75,6.75,859200.0,6.2744,6.2837,6.2744,6.2744,859200.0
2011-02-22 10:40:00,6.75,6.76,6.74,6.76,760000.0,6.2744,6.2837,6.2651,6.2837,760000.0
2011-02-22 10:45:00,6.76,6.76,6.75,6.75,768000.0,6.2837,6.2837,6.2744,6.2744,768000.0
2011-02-22 10:50:00,6.75,6.77,6.75,6.76,783200.0,6.2744,6.293,6.2744,6.2837,783200.0
2011-02-22 10:55:00,6.76,6.76,6.74,6.75,920000.0,6.2837,6.2837,6.2651,6.2744,920000.0
2011-02-22 11:00:00,6.75,6.75,6.73,6.74,1784800.0,6.2744,6.2744,6.2559,6.2651,1784800.0
2011-02-22 11:05:00,6.74,6.74,6.72,6.72,1644000.0,6.2651,6.2651,6.2466,6.2466,1644000.0
2011-02-22 11:10:00,6.72,6.73,6.71,6.72,1915200.0,6.2466,6.2559,6.2373,6.2466,1915200.0
2011-02-22 11:15:00,6.72,6.72,6.7,6.7,1918400.0,6.2466,6.2466,6.228,6.228,1918400.0
2011-02-22 11:20:00,6.7,6.71,6.69,6.69,2032000.0,6.228,6.2373,6.2187,6.2187,2032000.0
2011-02-22 11:25:00,6.69,6.71,6.69,6.71,1162400.0,6.2187,6.2373,6.2187,6.2373,1162400.0
2011-02-22 11:30:00,6.71,6.71,6.69,6.7,1061600.0,6.2373,6.2373,6.2187,6.228,1061600.0
2011-02-22 11:35:00,6.7,6.7,6.69,6.69,1570400.0,6.228,6.228,6.2187,6.2187,1570400.0
2011-02-22 11:40:00,6.69,6.7,6.69,6.69,1500000.0,6.2187,6.228,6.2187,6.2187,1500000.0
2011-02-22 11:45:00,6.69,6.69,6.67,6.68,1801600.0,6.2187,6.2187,6.2001,6.2094,1801600.0
2011-02-22 11:50:00,6.68,6.68,6.66,6.66,2040800.0,6.2094,6.2094,6.1908,6.1908,2040800.0
2011-02-22 11:55:00,6.67,6.68,6.66,6.67,1018400.0,6.2001,6.2094,6.1908,6.2001,1018400.0
2011-02-22 12:00:00,6.67,6.67,6.65,6.66,1616000.0,6.2001,6.2001,6.1815,6.1908,1616000.0
2011-02-22 12:05:00,6.66,6.67,6.66,6.66,1144800.0,6.1908,6.2001,6.1908,6.1908,1144800.0
2011-02-22 12:10:00,6.66,6.66,6.65,6.65,1256800.0,6.1908,6.1908,6.1815,6.1815,1256800.0
2011-02-22 12:15:00,6.65,6.67,6.65,6.67,1208000.0,6.1815,6.2001,6.1815,6.2001,1208000.0
2011-02-22 12:20:00,6.67,6.67,6.66,6.66,731200.0,6.2001,6.2001,6.1908,6.1908,731200.0
2011-02-22 12:25:00,6.66,6.66,6.65,6.66,668000.0,6.1908,6.1908,6.1815,6.1908,668000.0
2011-02-22 12:30:00,6.66,6.66,6.65,6.66,532800.0,6.1908,6.1908,6.1815,6.1908,532800.0
2011-02-22 12:35:00,6.66,6.66,6.64,6.64,744800.0,6.1908,6.1908,6.1722,6.1722,744800.0
2011-02-22 12:40:00,6.64,6.65,6.62,6.62,3982400.0,6.1722,6.1815,6.1536,6.1536,3982400.0
2011-02-22 12:45:00,6.62,6.63,6.61,6.61,2582400.0,6.1536,6.1629,6.1443,6.1443,2582400.0
2011-02-22 12:50:00,6.61,6.61,6.59,6.61,2287200.0,6.1443,6.1443,6.1257,6.1443,2287200.0
2011-02-22 12:55:00,6.61,6.61,6.59,6.6,1499200.0,6.1443,6.1443,6.1257,6.135,1499200.0
2011-02-22 13:00:00,6.6,6.6,6.59,6.6,1668800.0,6.135,6.135,6.1257,6.135,1668800.0
2011-02-22 13:05:00,6.6,6.62,6.6,6.61,676800.0,6.135,6.1536,6.135,6.1443,676800.0
2011-02-22 13:10:00,6.61,6.61,6.59,6.6,1917600.0,6.1443,6.1443,6.1257,6.135,1917600.0
2011-02-22 13:15:00,6.6,6.6,6.6,6.6,319200.0,6.135,6.135,6.135,6.135,319200.0
2011-02-22 13:20:00,6.6,6.6,6.57,6.57,3868000.0,6.135,6.135,6.1071,6.1071,3868000.0
2011-02-22 13:25:00,6.57,6.58,6.57,6.58,1306400.0,6.1071,6.1164,6.1071,6.1164,1306400.0
2011-02-22 13:30:00,6.58,6.59,6.57,6.57,1162400.0,6.1164,6.1257,6.1071,6.1071,1162400.0
2011-02-22 13:35:00,6.58,6.59,6.58,6.59,1563200.0,6.1164,6.1257,6.1164,6.1257,1563200.0
2011-02-22 13:40:00,6.59,6.6,6.58,6.58,1375200.0,6.1257,6.135,6.1164,6.1164,1375200.0
2011-02-22 13:45:00,6.58,6.58,6.56,6.57,2324800.0,6.1164,6.1164,6.0978,6.1071,2324800.0
2011-02-22 13:50:00,6.57,6.59,6.57,6.58,1528000.0,6.1071,6.1257,6.1071,6.1164,1528000.0
2011-02-22 13:55:00,6.58,6.59,6.57,6.58,1063200.0,6.1164,6.1257,6.1071,6.1164,1063200.0
2011-02-22 14:00:00,6.59,6.59,6.58,6.59,747200.0,6.1257,6.1257,6.1164,6.1257,747200.0
2011-02-22 14:05:00,6.59,6.59,6.56,6.58,2099200.0,6.1257,6.1257,6.0978,6.1164,2099200.0
2011-02-22 14:10:00,6.58,6.59,6.58,6.58,954400.0,6.1164,6.1257,6.1164,6.1164,954400.0
2011-02-22 14:15:00,6.58,6.59,6.58,6.58,693600.0,6.1164,6.1257,6.1164,6.1164,693600.0
2011-02-22 14:20:00,6.58,6.58,6.57,6.58,1007200.0,6.1164,6.1164,6.1071,6.1164,1007200.0
2011-02-22 14:25:00,6.58,6.6,6.57,6.59,1500000.0,6.1164,6.135,6.1071,6.1257,1500000.0
2011-02-22 14:30:00,6.59,6.61,6.59,6.6,1394400.0,6.1257,6.1443,6.1257,6.135,1394400.0
2011-02-22 14:35:00,6.6,6.61,6.59,6.59,1291200.0,6.135,6.1443,6.1257,6.1257,1291200.0
2011-02-22 14:40:00,6.59,6.6,6.58,6.59,1148800.0,6.1257,6.135,6.1164,6.1257,1148800.0
2011-02-22 14:45:00,6.6,6.61,6.6,6.6,628000.0,6.135,6.1443,6.135,6.135,628000.0
2011-02-22 14:50:00,6.6,6.61,6.59,6.59,1476000.0,6.135,6.1443,6.1257,6.1257,1476000.0
2011-02-22 14:55:00,6.59,6.6,6.58,6.58,1028000.0,6.1257,6.135,6.1164,6.1164,1028000.0
2011-02-22 15:00:00,6.58,6.59,6.58,6.58,1116000.0,6.1164,6.1257,6.1164,6.1164,1116000.0
2011-02-22 15:05:00,6.58,6.58,6.56,6.56,2526400.0,6.1164,6.1164,6.0978,6.0978,2526400.0
2011-02-22 15:10:00,6.56,6.57,6.56,6.57,1064000.0,6.0978,6.1071,6.0978,6.1071,1064000.0
2011-02-22 15:15:00,6.57,6.57,6.55,6.55,1421600.0,6.1071,6.1071,6.0885,6.0885,1421600.0
2011-02-22 15:20:00,6.55,6.56,6.54,6.55,2313600.0,6.0885,6.0978,6.0792,6.0885,2313600.0
2011-02-22 15:25:00,6.55,6.55,6.54,6.54,2537600.0,6.0885,6.0885,6.0792,6.0792,2537600.0
2011-02-22 15:30:00,6.54,6.56,6.54,6.56,1631200.0,6.0792,6.0978,6.0792,6.0978,1631200.0
2011-02-22 15:35:00,6.56,6.56,6.54,6.54,1957600.0,6.0978,6.0978,6.0792,6.0792,1957600.0
2011-02-22 15:40:00,6.54,6.55,6.54,6.54,1793600.0,6.0792,6.0885,6.0792,6.0792,1793600.0
2011-02-22 15:45:00,6.54,6.56,6.54,6.54,2337600.0,6.0792,6.0978,6.0792,6.0792,2337600.0
2011-02-22 15:50:00,6.54,6.56,6.54,6.56,2208000.0,6.0792,6.0978,6.0792,6.0978,2208000.0
2011-02-22 15:55:00,6.56,6.57,6.55,6.57,4648800.0,6.0978,6.1071,6.0885,6.1071,4648800.0
2011-02-23 09:30:00,6.56,6.58,6.55,6.58,4626400.0,6.0978,6.1164,6.0885,6.1164,4626400.0
2011-02-23 09:35:00,6.58,6.59,6.57,6.58,2080000.0,6.1164,6.1257,6.1071,6.1164,2080000.0
2011-02-23 09:40:00,6.58,6.59,6.58,6.59,2057600.0,6.1164,6.1257,6.1164,6.1257,2057600.0
2011-02-23 09:45:00,6.59,6.59,6.55,6.55,3244800.0,6.1257,6.1257,6.0885,6.0885,3244800.0
2011-02-23 09:50:00,6.55,6.56,6.54,6.55,2744000.0,6.0885,6.0978,6.0792,6.0885,2744000.0
2011-02-23 09:55:00,6.55,6.56,6.54,6.54,1500800.0,6.0885,6.0978,6.0792,6.0792,1500800.0
2011-02-23 10:00:00,6.55,6.56,6.53,6.55,2972000.0,6.0885,6.0978,6.0699,6.0885,2972000.0
2011-02-23 10:05:00,6.55,6.55,6.51,6.52,3632800.0,6.0885,6.0885,6.0514,6.0606,3632800.0
2011-02-23 10:10:00,6.52,6.53,6.51,6.53,2734400.0,6.0606,6.0699,6.0514,6.0699,2734400.0
2011-02-23 10:15:00,6.52,6.54,6.52,6.54,1228800.0,6.0606,6.0792,6.0606,6.0792,1228800.0
2011-02-23 10:20:00,6.54,6.57,6.53,6.56,2284000.0,6.0792,6.1071,6.0699,6.0978,2284000.0
2011-02-23 10:25:00,6.56,6.56,6.55,6.55,1328000.0,6.0978,6.0978,6.0885,6.0885,1328000.0
2011-02-23 10:30:00,6.56,6.57,6.55,6.55,2821600.0,6.0978,6.1071,6.0885,6.0885,2821600.0
2011-02-23 10:35:00,6.55,6.55,6.53,6.54,1960800.0,6.0885,6.0885,6.0699,6.0792,1960800.0
2011-02-23 10:40:00,6.54,6.54,6.52,6.52,1941600.0,6.0792,6.0792,6.0606,6.0606,1941600.0
2011-02-23 10:45:00,6.52,6.53,6.52,6.52,1489600.0,6.0606,6.0699,6.0606,6.0606,1489600.0
2011-02-23 10:50:00,6.53,6.55,6.52,6.55,1072000.0,6.0699,6.0885,6.0606,6.0885,1072000.0
2011-02-23 10:55:00,6.55,6.56,6.54,6.56,969600.0,6.0885,6.0978,6.0792,6.0978,969600.0
2011-02-23 11:00:00,6.55,6.56,6.54,6.55,965600.0,6.0885,6.0978,6.0792,6.0885,965600.0
2011-02-23 11:05:00,6.54,6.56,6.54,6.56,1112000.0,6.0792,6.0978,6.0792,6.0978,1112000.0
2011-02-23 11:10:00,6.56,6.56,6.54,6.54,1086400.0,6.0978,6.0978,6.0792,6.0792,1086400.0
2011-02-23 11:15:00,6.54,6.55,6.54,6.54,670400.0,6.0792,6.0885,6.0792,6.0792,670400.0
2011-02-23 11:20:00,6.54,6.55,6.54,6.54,690400.0,6.0792,6.0885,6.0792,6.0792,690400.0
2011-02-23 11:25:00,6.55,6.55,6.53,6.53,1373600.0,6.0885,6.0885,6.0699,6.0699,1373600.0
2011-02-23 11:30:00,6.53,6.53,6.5,6.52,2847200.0,6.0699,6.0699,6.0421,6.0606,2847200.0
2011-02-23 11:35:00,6.52,6.52,6.5,6.51,2291200.0,6.0606,6.0606,6.0421,6.0514,2291200.0
2011-02-23 11:40:00,6.51,6.51,6.5,6.5,1669600.0,6.0514,6.0514,6.0421,6.0421,1669600.0
2011-02-23 11:45:00,6.5,6.5,6.49,6.49,2538400.0,6.0421,6.0421,6.0328,6.0328,2538400.0
2011-02-23 11:50:00,6.49,6.5,6.49,6.5,731200.0,6.0328,6.0421,6.0328,6.0421,731200.0
2011-02-23 11:55:00,6.5,6.5,6.48,6.49,1573600.0,6.0421,6.0421,6.0235,6.0328,1573600.0
2011-02-23 12:00:00,6.49,6.49,6.46,6.47,1775200.0,6.0328,6.0328,6.0049,6.0142,1775200.0
2011-02-23 12:05:00,6.47,6.47,6.45,6.45,3379200.0,6.0142,6.0142,5.9956,5.9956,3379200.0
2011-02-23 12:10:00,6.45,6.46,6.44,6.45,3272000.0,5.9956,6.0049,5.9863,5.9956,3272000.0
2011-02-23 12:15:00,6.45,6.46,6.43,6.44,3017600.0,5.9956,6.0049,5.977,5.9863,3017600.0
2011-02-23 12:20:00,6.44,6.46,6.43,6.46,2231200.0,5.9863,6.0049,5.977,6.0049,2231200.0
2011-02-23 12:25:00,6.46,6.47,6.45,6.46,788800.0,6.0049,6.0142,5.9956,6.0049,788800.0
2011-02-23 12:30:00,6.46,6.47,6.46,6.47,2031200.0,6.0049,6.0142,6.0049,6.0142,2031200.0
2011-02-23 12:35:00,6.47,6.48,6.46,6.48,998400.0,6.0142,6.0235,6.0049,6.0235,998400.0
2011-02-23 12:40:00,6.47,6.47,6.46,6.47,827200.0,6.0142,6.0142,6.0049,6.0142,827200.0
2011-02-23 12:45:00,6.46,6.46,6.45,6.45,864000.0,6.0049,6.0049,5.9956,5.9956,864000.0
2011-02-23 12:50:00,6.45,6.45,6.44,6.44,716800.0,5.9956,5.9956,5.9863,5.9863,716800.0
2011-02-23 12:55:00,6.44,6.47,6.44,6.46,2147200.0,5.9863,6.0142,5.9863,6.0049,2147200.0
2011-02-23 13:00:00,6.46,6.47,6.46,6.47,1336800.0,6.0049,6.0142,6.0049,6.0142,1336800.0
2011-02-23 13:05:00,6.47,6.47,6.45,6.45,873600.0,6.0142,6.0142,5.9956,5.9956,873600.0
2011-02-23 13:10:00,6.45,6.45,6.44,6.44,902400.0,5.9956,5.9956,5.9863,5.9863,902400.0
2011-02-23 13:15:00,6.44,6.44,6.41,6.42,3600800.0,5.9863,5.9863,5.9584,5.9677,3600800.0
2011-02-23 13:20:00,6.42,6.45,6.41,6.45,3341600.0,5.9677,5.9956,5.9584,5.9956,3341600.0
2011-02-23 13:25:00,6.45,6.45,6.44,6.45,1465600.0,5.9956,5.9956,5.9863,5.9956,1465600.0
2011-02-23 13:30:00,6.45,6.45,6.43,6.43,1496000.0,5.9956,5.9956,5.977,5.977,1496000.0
2011-02-23 13:35:00,6.43,6.47,6.43,6.46,2556000.0,5.977,6.0142,5.977,6.0049,2556000.0
2011-02-23 13:40:00,6.46,6.46,6.44,6.46,2035200.0,6.0049,6.0049,5.9863,6.0049,2035200.0
2011-02-23 13:45:00,6.46,6.47,6.46,6.46,2052000.0,6.0049,6.0142,6.0049,6.0049,2052000.0
2011-02-23 13:50:00,6.46,6.48,6.46,6.48,1661600.0,6.0049,6.0235,6.0049,6.0235,1661600.0
2011-02-23 13:55:00,6.48,6.49,6.47,6.47,1370400.0,6.0235,6.0328,6.0142,6.0142,1370400.0
2011-02-23 14:00:00,6.47,6.49,6.47,6.49,1716000.0,6.0142,6.0328,6.0142,6.0328,1716000.0
2011-02-23 14:05:00,6.49,6.49,6.48,6.49,939200.0,6.0328,6.0328,6.0235,6.0328,939200.0
2011-02-23 14:10:00,6.49,6.49,6.47,6.47,1476800.0,6.0328,6.0328,6.0142,6.0142,1476800.0
2011-02-23 14:15:00,6.47,6.5,6.47,6.5,1476800.0,6.0142,6.0421,6.0142,6.0421,1476800.0
2011-02-23 14:20:00,6.49,6.51,6.49,6.5,1509600.0,6.0328,6.0514,6.0328,6.0421,1509600.0
2011-02-23 14:25:00,6.5,6.51,6.49,6.49,1250400.0,6.0421,6.0514,6.0328,6.0328,1250400.0
2011-02-23 14:30:00,6.49,6.51,6.49,6.5,694400.0,6.0328,6.0514,6.0328,6.0421,694400.0
2011-02-23 14:35:00,6.51,6.51,6.49,6.49,1373600.0,6.0514,6.0514,6.0328,6.0328,1373600.0
2011-02-23 14:40:00,6.49,6.5,6.48,6.48,1301600.0,6.0328,6.0421,6.0235,6.0235,1301600.0
2011-02-23 14:45:00,6.48,6.49,6.47,6.48,1358400.0,6.0235,6.0328,6.0142,6.0235,1358400.0
2011-02-23 14:50:00,6.48,6.5,6.48,6.5,444800.0,6.0235,6.0421,6.0235,6.0421,444800.0
2011-02-23 14:55:00,6.5,6.52,6.49,6.52,1824000.0,6.0421,6.0606,6.0328,6.0606,1824000.0
2011-02-23 15:00:00,6.52,6.53,6.52,6.52,1415200.0,6.0606,6.0699,6.0606,6.0606,1415200.0
2011-02-23 15:05:00,6.52,6.53,6.51,6.51,2187200.0,6.0606,6.0699,6.0514,6.0514,2187200.0
2011-02-23 15:10:00,6.51,6.52,6.51,6.52,351200.0,6.0514,6.0606,6.0514,6.0606,351200.0
2011-02-23 15:15:00,6.52,6.52,6.5,6.52,1880800.0,6.0606,6.0606,6.0421,6.0606,1880800.0
2011-02-23 15:20:00,6.52,6.54,6.52,6.53,1882400.0,6.0606,6.0792,6.0606,6.0699,1882400.0
2011-02-23 15:25:00,6.53,6.54,6.52,6.52,1307200.0,6.0699,6.0792,6.0606,6.0606,1307200.0
2011-02-23 15:30:00,6.52,6.52,6.5,6.51,2326400.0,6.0606,6.0606,6.0421,6.0514,2326400.0
2011-02-23 15:35:00,6.51,6.52,6.5,6.52,1893600.0,6.0514,6.0606,6.0421,6.0606,1893600.0
2011-02-23 15:40:00,6.52,6.52,6.51,6.51,3294400.0,6.0606,6.0606,6.0514,6.0514,3294400.0
2011-02-23 15:45:00,6.51,6.51,6.48,6.5,2976800.0,6.0514,6.0514,6.0235,6.0421,2976800.0
2011-02-23 15:50:00,6.5,6.51,6.49,6.49,2011200.0,6.0421,6.0514,6.0328,6.0328,2011200.0
2011-02-23 15:55:00,6.49,6.5,6.49,6.49,5012000.0,6.0328,6.0421,6.0328,6.0328,5012000.0
2011-02-24 09:30:00,6.48,6.48,6.46,6.47,3360000.0,6.0235,6.0235,6.0049,6.0142,3360000.0
2011-02-24 09:35:00,6.47,6.49,6.47,6.49,2828800.0,6.0142,6.0328,6.0142,6.0328,2828800.0
2011-02-24 09:40:00,6.49,6.51,6.48,6.51,4227200.0,6.0328,6.0514,6.0235,6.0514,4227200.0
2011-02-24 09:45:00,6.51,6.51,6.49,6.49,1829600.0,6.0514,6.0514,6.0328,6.0328,1829600.0
2011-02-24 09:50:00,6.49,6.49,6.48,6.49,1749600.0,6.0328,6.0328,6.0235,6.0328,1749600.0
2011-02-24 09:55:00,6.49,6.51,6.49,6.51,1928000.0,6.0328,6.0514,6.0328,6.0514,1928000.0
2011-02-24 10:00:00,6.51,6.51,6.48,6.48,3856800.0,6.0514,6.0514,6.0235,6.0235,3856800.0
2011-02-24 10:05:00,6.48,6.51,6.48,6.51,3109600.0,6.0235,6.0514,6.0235,6.0514,3109600.0
2011-02-24 10:10:00,6.51,6.51,6.5,6.51,1269600.0,6.0514,6.0514,6.0421,6.0514,1269600.0
2011-02-24 10:15:00,6.51,6.52,6.49,6.52,2870400.0,6.0514,6.0606,6.0328,6.0606,2870400.0
2011-02-24 10:20:00,6.52,6.53,6.51,6.52,2356800.0,6.0606,6.0699,6.0514,6.0606,2356800.0
2011-02-24 10:25:00,6.52,6.52,6.5,6.5,1530400.0,6.0606,6.0606,6.0421,6.0421,1530400.0
2011-02-24 10:30:00,6.51,6.51,6.48,6.5,1945600.0,6.0514,6.0514,6.0235,6.0421,1945600.0
2011-02-24 10:35:00,6.5,6.5,6.48,6.48,1013600.0,6.0421,6.0421,6.0235,6.0235,1013600.0
2011-02-24 10:40:00,6.48,6.49,6.47,6.48,2077600.0,6.0235,6.0328,6.0142,6.0235,2077600.0
2011-02-24 10:45:00,6.48,6.49,6.47,6.48,1528000.0,6.0235,6.0328,6.0142,6.0235,1528000.0
2011-02-24 10:50:00,6.48,6.49,6.48,6.49,690400.0,6.0235,6.0328,6.0235,6.0328,690400.0
2011-02-24 10:55:00,6.49,6.5,6.47,6.48,1683200.0,6.0328,6.0421,6.0142,6.0235,1683200.0
2011-02-24 11:00:00,6.48,6.49,6.47,6.48,1380000.0,6.0235,6.0328,6.0142,6.0235,1380000.0
2011-02-24 11:05:00,6.48,6.48,6.47,6.48,1009600.0,6.0235,6.0235,6.0142,6.0235,1009600.0
2011-02-24 11:10:00,6.48,6.48,6.46,6.46,1130400.0,6.0235,6.0235,6.0049,6.0049,1130400.0
2011-02-24 11:15:00,6.46,6.47,6.45,6.47,1452800.0,6.0049,6.0142,5.9956,6.0142,1452800.0
2011-02-24 11:20:00,6.47,6.47,6.46,6.46,854400.0,6.0142,6.0142,6.0049,6.0049,854400.0
2011-02-24 11:25:00,6.46,6.5,6.46,6.49,1766400.0,6.0049,6.0421,6.0049,6.0328,1766400.0
2011-02-24 11:30:00,6.49,6.5,6.48,6.48,748800.0,6.0328,6.0421,6.0235,6.0235,748800.0
2011-02-24 11:35:00,6.48,6.48,6.47,6.47,1152800.0,6.0235,6.0235,6.0142,6.0142,1152800.0
2011-02-24 11:40:00,6.47,6.48,6.46,6.46,685600.0,6.0142,6.0235,6.0049,6.0049,685600.0
2011-02-24 11:45:00,6.46,6.46,6.43,6.44,2795200.0,6.0049,6.0049,5.977,5.9863,2795200.0
2011-02-24 11:50:00,6.44,6.46,6.44,6.45,1682400.0,5.9863,6.0049,5.9863,5.9956,1682400.0
2011-02-24 11:55:00,6.45,6.46,6.45,6.45,1687200.0,5.9956,6.0049,5.9956,5.9956,1687200.0
2011-02-24 12:00:00,6.45,6.46,6.43,6.44,2615200.0,5.9956,6.0049,5.977,5.9863,2615200.0
2011-02-24 12:05:00,6.44,6.44,6.41,6.42,2020800.0,5.9863,5.9863,5.9584,5.9677,2020800.0
2011-02-24 12:10:00,6.42,6.44,6.42,6.43,1422400.0,5.9677,5.9863,5.9677,5.977,1422400.0
2011-02-24 12:15:00,6.43,6.45,6.43,6.45,795200.0,5.977,5.9956,5.977,5.9956,795200.0
2011-02-24 12:20:00,6.45,6.45,6.44,6.44,660000.0,5.9956,5.9956,5.9863,5.9863,660000.0
2011-02-24 12:25:00,6.44,6.44,6.42,6.42,1710400.0,5.9863,5.9863,5.9677,5.9677,1710400.0
2011-02-24 12:30:00,6.42,6.43,6.42,6.42,1279200.0,5.9677,5.977,5.9677,5.9677,1279200.0
2011-02-24 12:35:00,6.42,6.44,6.41,6.43,1577600.0,5.9677,5.9863,5.9584,5.977,1577600.0
2011-02-24 12:40:00,6.44,6.44,6.42,6.42,471200.0,5.9863,5.9863,5.9677,5.9677,471200.0
2011-02-24 12:45:00,6.42,6.42,6.41,6.42,1454400.0,5.9677,5.9677,5.9584,5.9677,1454400.0
2011-02-24 12:50:00,6.42,6.43,6.41,6.43,647200.0,5.9677,5.977,5.9584,5.977,647200.0
2011-02-24 12:55:00,6.43,6.45,6.43,6.44,2186400.0,5.977,5.9956,5.977,5.9863,2186400.0
2011-02-24 13:00:00,6.44,6.45,6.43,6.45,2166400.0,5.9863,5.9956,5.977,5.9956,2166400.0
2011-02-24 13:05:00,6.45,6.45,6.43,6.43,1391200.0,5.9956,5.9956,5.977,5.977,1391200.0
2011-02-24 13:10:00,6.43,6.44,6.43,6.43,631200.0,5.977,5.9863,5.977,5.977,631200.0
2011-02-24 13:15:00,6.43,6.45,6.42,6.44,1232800.0,5.977,5.9956,5.9677,5.9863,1232800.0
2011-02-24 13:20:00,6.44,6.44,6.42,6.42,929600.0,5.9863,5.9863,5.9677,5.9677,929600.0
2011-02-24 13:25:00,6.42,6.42,6.41,6.42,1401600.0,5.9677,5.9677,5.9584,5.9677,1401600.0
2011-02-24 13:30:00,6.42,6.43,6.41,6.43,996000.0,5.9677,5.977,5.9584,5.977,996000.0
2011-02-24 13:35:00,6.42,6.43,6.42,6.42,495200.0,5.9677,5.977,5.9677,5.9677,495200.0
2011-02-24 13:40:00,6.42,6.43,6.39,6.4,2216000.0,5.9677,5.977,5.9398,5.9491,2216000.0
2011-02-24 13:45:00,6.4,6.4,6.38,6.39,3047200.0,5.9491,5.9491,5.9305,5.9398,3047200.0
2011-02-24 13:50:00,6.39,6.39,6.38,6.38,2957600.0,5.9398,5.9398,5.9305,5.9305,2957600.0
2011-02-24 13:55:00,6.38,6.38,6.36,6.38,3749600.0,5.9305,5.9305,5.9119,5.9305,3749600.0
2011-02-24 14:00:00,6.38,6.4,6.38,6.4,1795200.0,5.9305,5.9491,5.9305,5.9491,1795200.0
2011-02-24 14:05:00,6.4,6.41,6.39,6.41,1400800.0,5.9491,5.9584,5.9398,5.9584,1400800.0
2011-02-24 14:10:00,6.41,6.43,6.41,6.43,3814400.0,5.9584,5.977,5.9584,5.977,3814400.0
2011-02-24 14:15:00,6.43,6.45,6.42,6.44,2632000.0,5.977,5.9956,5.9677,5.9863,2632000.0
2011-02-24 14:20:00,6.44,6.44,6.42,6.44,1857600.0,5.9863,5.9863,5.9677,5.9863,1857600.0
2011-02-24 14:25:00,6.44,6.46,6.44,6.45,3148800.0,5.9863,6.0049,5.9863,5.9956,3148800.0
2011-02-24 14:30:00,6.45,6.48,6.43,6.47,2404800.0,5.9956,6.0235,5.977,6.0142,2404800.0
2011-02-24 14:35:00,6.47,6.48,6.46,6.47,3276000.0,6.0142,6.0235,6.0049,6.0142,3276000.0
2011-02-24 14:40:00,6.47,6.48,6.45,6.45,2460800.0,6.0142,6.0235,5.9956,5.9956,2460800.0
2011-02-24 14:45:00,6.45,6.46,6.44,6.46,2513600.0,5.9956,6.0049,5.9863,6.0049,2513600.0
2011-02-24 14:50:00,6.46,6.46,6.44,6.45,1103200.0,6.0049,6.0049,5.9863,5.9956,1103200.0
2011-02-24 14:55:00,6.44,6.46,6.44,6.46,2012800.0,5.9863,6.0049,5.9863,6.0049,2012800.0
2011-02-24 15:00:00,6.46,6.47,6.45,6.45,1688000.0,6.0049,6.0142,5.9956,5.9956,1688000.0
2011-02-24 15:05:00,6.45,6.48,6.45,6.48,1399200.0,5.9956,6.0235,5.9956,6.0235,1399200.0
2011-02-24 15:10:00,6.48,6.49,6.46,6.48,1164000.0,6.0235,6.0328,6.0049,6.0235,1164000.0
2011-02-24 15:15:00,6.48,6.49,6.48,6.48,2064000.0,6.0235,6.0328,6.0235,6.0235,2064000.0
2011-02-24 15:20:00,6.48,6.5,6.48,6.5,2038400.0,6.0235,6.0421,6.0235,6.0421,2038400.0
2011-02-24 15:25:00,6.5,6.51,6.5,6.5,2059200.0,6.0421,6.0514,6.0421,6.0421,2059200.0
2011-02-24 15:30:00,6.5,6.51,6.5,6.51,2050400.0,6.0421,6.0514,6.0421,6.0514,2050400.0
2011-02-24 15:35:00,6.51,6.51,6.49,6.49,1914400.0,6.0514,6.0514,6.0328,6.0328,1914400.0
2011-02-24 15:40:00,6.49,6.5,6.48,6.49,2907200.0,6.0328,6.0421,6.0235,6.0328,2907200.0
2011-02-24 15:45:00,6.49,6.5,6.48,6.49,2286400.0,6.0328,6.0421,6.0235,6.0328,2286400.0
2011-02-24 15:50:00,6.48,6.49,6.47,6.48,3223200.0,6.0235,6.0328,6.0142,6.0235,3223200.0
2011-02-24 15:55:00,6.48,6.48,6.47,6.48,3612800.0,6.0235,6.0235,6.0142,6.0235,3612800.0
2011-02-25 09:30:00,6.54,6.55,6.53,6.55,4011200.0,6.0792,6.0885,6.0699,6.0885,4011200.0
2011-02-25 09:35:00,6.55,6.57,6.55,6.56,2184000.0,6.0885,6.1071,6.0885,6.0978,2184000.0
2011-02-25 09:40:00,6.56,6.56,6.54,6.55,2049600.0,6.0978,6.0978,6.0792,6.0885,2049600.0
2011-02-25 09:45:00,6.55,6.56,6.55,6.56,996800.0,6.0885,6.0978,6.0885,6.0978,996800.0
2011-02-25 09:50:00,6.56,6.56,6.55,6.56,1300800.0,6.0978,6.0978,6.0885,6.0978,1300800.0
2011-02-25 09:55:00,6.56,6.58,6.56,6.58,3172800.0,6.0978,6.1164,6.0978,6.1164,3172800.0
2011-02-25 10:00:00,6.58,6.6,6.58,6.59,2508000.0,6.1164,6.135,6.1164,6.1257,2508000.0
2011-02-25 10:05:00,6.59,6.61,6.59,6.6,2132800.0,6.1257,6.1443,6.1257,6.135,2132800.0
2011-02-25 10:10:00,6.6,6.6,6.59,6.59,1532800.0,6.135,6.135,6.1257,6.1257,1532800.0
2011-02-25 10:15:00,6.59,6.6,6.58,6.59,2169600.0,6.1257,6.135,6.1164,6.1257,2169600.0
2011-02-25 10:20:00,6.58,6.6,6.58,6.59,1214400.0,6.1164,6.135,6.1164,6.1257,1214400.0
2011-02-25 10:25:00,6.59,6.6,6.58,6.58,985600.0,6.1257,6.135,6.1164,6.1164,985600.0
2011-02-25 10:30:00,6.58,6.59,6.58,6.59,1116000.0,6.1164,6.1257,6.1164,6.1257,1116000.0
2011-02-25 10:35:00,6.59,6.6,6.59,6.6,1282400.0,6.1257,6.135,6.1257,6.135,1282400.0
2011-02-25 10:40:00,6.6,6.61,6.6,6.6,1290400.0,6.135,6.1443,6.135,6.135,1290400.0
2011-02-25 10:45:00,6.6,6.61,6.6,6.61,589600.0,6.135,6.1443,6.135,6.1443,589600.0
2011-02-25 10:50:00,6.61,6.61,6.6,6.6,1645600.0,6.1443,6.1443,6.135,6.135,1645600.0
2011-02-25 10:55:00,6.6,6.6,6.59,6.6,435200.0,6.135,6.135,6.1257,6.135,435200.0
2011-02-25 11:00:00,6.6,6.6,6.59,6.59,922400.0,6.135,6.135,6.1257,6.1257,922400.0
2011-02-25 11:05:00,6.59,6.6,6.59,6.59,734400.0,6.1257,6.135,6.1257,6.1257,734400.0
2011-02-25 11:10:00,6.59,6.61,6.59,6.6,606400.0,6.1257,6.1443,6.1257,6.135,606400.0
2011-02-25 11:15:00,6.6,6.61,6.6,6.6,1068800.0,6.135,6.1443,6.135,6.135,1068800.0
2011-02-25 11:20:00,6.6,6.6,6.59,6.59,1306400.0,6.135,6.135,6.1257,6.1257,1306400.0
2011-02-25 11:25:00,6.59,6.6,6.57,6.57,2921600.0,6.1257,6.135,6.1071,6.1071,2921600.0
2011-02-25 11:30:00,6.57,6.58,6.57,6.58,1713600.0,6.1071,6.1164,6.1071,6.1164,1713600.0
2011-02-25 11:35:00,6.58,6.58,6.58,6.58,670400.0,6.1164,6.1164,6.1164,6.1164,670400.0
2011-02-25 11:40:00,6.58,6.58,6.55,6.56,2748000.0,6.1164,6.1164,6.0885,6.0978,2748000.0
2011-02-25 11:45:00,6.56,6.57,6.56,6.56,1373600.0,6.0978,6.1071,6.0978,6.0978,1373600.0
2011-02-25 11:50:00,6.57,6.57,6.56,6.57,824000.0,6.1071,6.1071,6.0978,6.1071,824000.0
2011-02-25 11:55:00,6.57,6.57,6.57,6.57,702400.0,6.1071,6.1071,6.1071,6.1071,702400.0
2011-02-25 12:00:00,6.57,6.58,6.57,6.58,1080000.0,6.1071,6.1164,6.1071,6.1164,1080000.0
2011-02-25 12:05:00,6.58,6.58,6.58,6.58,222400.0,6.1164,6.1164,6.1164,6.1164,222400.0
2011-02-25 12:10:00,6.58,6.59,6.58,6.59,642400.0,6.1164,6.1257,6.1164,6.1257,642400.0
2011-02-25 12:15:00,6.59,6.59,6.58,6.58,450400.0,6.1257,6.1257,6.1164,6.1164,450400.0
2011-02-25 12:20:00,6.58,6.59,6.58,6.59,456000.0,6.1164,6.1257,6.1164,6.1257,456000.0
2011-02-25 12:25:00,6.59,6.6,6.59,6.59,312800.0,6.1257,6.135,6.1257,6.1257,312800.0
2011-02-25 12:30:00,6.59,6.6,6.59,6.59,328000.0,6.1257,6.135,6.1257,6.1257,328000.0
2011-02-25 12:35:00,6.59,6.6,6.59,6.6,539200.0,6.1257,6.135,6.1257,6.135,539200.0
2011-02-25 12:40:00,6.6,6.6,6.59,6.59,653600.0,6.135,6.135,6.1257,6.1257,653600.0
2011-02-25 12:45:00,6.59,6.6,6.59,6.6,573600.0,6.1257,6.135,6.1257,6.135,573600.0
2011-02-25 12:50:00,6.6,6.6,6.59,6.6,704800.0,6.135,6.135,6.1257,6.135,704800.0
2011-02-25 12:55:00,6.6,6.6,6.6,6.6,127200.0,6.135,6.135,6.135,6.135,127200.0
2011-02-25 13:00:00,6.6,6.6,6.6,6.6,378400.0,6.135,6.135,6.135,6.135,378400.0
2011-02-25 13:05:00,6.6,6.61,6.6,6.61,492000.0,6.135,6.1443,6.135,6.1443,492000.0
2011-02-25 13:10:00,6.61,6.62,6.6,6.62,1376800.0,6.1443,6.1536,6.135,6.1536,1376800.0
2011-02-25 13:15:00,6.62,6.62,6.62,6.62,1348800.0,6.1536,6.1536,6.1536,6.1536,1348800.0
2011-02-25 13:20:00,6.62,6.62,6.62,6.62,1608800.0,6.1536,6.1536,6.1536,6.1536,1608800.0
2011-02-25 13:25:00,6.62,6.62,6.62,6.62,679200.0,6.1536,6.1536,6.1536,6.1536,679200.0
2011-02-25 13:30:00,6.62,6.62,6.61,6.61,668800.0,6.1536,6.1536,6.1443,6.1443,668800.0
2011-02-25 13:35:00,6.61,6.61,6.61,6.61,536000.0,6.1443,6.1443,6.1443,6.1443,536000.0
2011-02-25 13:40:00,6.61,6.62,6.61,6.62,554400.0,6.1443,6.1536,6.1443,6.1536,554400.0
2011-02-25 13:45:00,6.62,6.62,6.61,6.61,723200.0,6.1536,6.1536,6.1443,6.1443,723200.0
2011-02-25 13:50:00,6.61,6.62,6.61,6.61,428000.0,6.1443,6.1536,6.1443,6.1443,428000.0
2011-02-25 13:55:00,6.61,6.61,6.61,6.61,453600.0,6.1443,6.1443,6.1443,6.1443,453600.0
2011-02-25 14:00:00,6.61,6.61,6.6,6.61,468800.0,6.1443,6.1443,6.135,6.1443,468800.0
2011-02-25 14:05:00,6.6,6.62,6.6,6.62,1028800.0,6.135,6.1536,6.135,6.1536,1028800.0
2011-02-25 14:10:00,6.62,6.63,6.62,6.62,386400.0,6.1536,6.1629,6.1536,6.1536,386400.0
2011-02-25 14:15:00,6.63,6.63,6.62,6.62,545600.0,6.1629,6.1629,6.1536,6.1536,545600.0
2011-02-25 14:20:00,6.62,6.62,6.62,6.62,486400.0,6.1536,6.1536,6.1536,6.1536,486400.0
2011-02-25 14:25:00,6.62,6.63,6.61,6.62,1008800.0,6.1536,6.1629,6.1443,6.1536,1008800.0
2011-02-25 14:30:00,6.62,6.63,6.62,6.62,683200.0,6.1536,6.1629,6.1536,6.1536,683200.0
2011-02-25 14:35:00,6.62,6.62,6.61,6.61,864800.0,6.1536,6.1536,6.1443,6.1443,864800.0
2011-02-25 14:40:00,6.61,6.61,6.61,6.61,355200.0,6.1443,6.1443,6.1443,6.1443,355200.0
2011-02-25 14:45:00,6.61,6.62,6.61,6.61,271200.0,6.1443,6.1536,6.1443,6.1443,271200.0
2011-02-25 14:50:00,6.61,6.62,6.61,6.61,543200.0,6.1443,6.1536,6.1443,6.1443,543200.0
2011-02-25 14:55:00,6.61,6.62,6.61,6.62,563200.0,6.1443,6.1536,6.1443,6.1536,563200.0
2011-02-25 15:00:00,6.62,6.62,6.61,6.61,343200.0,6.1536,6.1536,6.1443,6.1443,343200.0
2011-02-25 15:05:00,6.61,6.62,6.61,6.62,331200.0,6.1443,6.1536,6.1443,6.1536,331200.0
2011-02-25 15:10:00,6.62,6.62,6.62,6.62,351200.0,6.1536,6.1536,6.1536,6.1536,351200.0
2011-02-25 15:15:00,6.62,6.62,6.62,6.62,138400.0,6.1536,6.1536,6.1536,6.1536,138400.0
2011-02-25 15:20:00,6.62,6.62,6.61,6.61,785600.0,6.1536,6.1536,6.1443,6.1443,785600.0
2011-02-25 15:25:00,6.61,6.62,6.61,6.61,445600.0,6.1443,6.1536,6.1443,6.1443,445600.0
2011-02-25 15:30:00,6.61,6.61,6.61,6.61,931200.0,6.1443,6.1443,6.1443,6.1443,931200.0
2011-02-25 15:35:00,6.61,6.61,6.61,6.61,915200.0,6.1443,6.1443,6.1443,6.1443,915200.0
2011-02-25 15:40:00,6.61,6.61,6.6,6.61,832800.0,6.1443,6.1443,6.135,6.1443,832800.0
2011-02-25 15:45:00,6.61,6.62,6.61,6.62,2555200.0,6.1443,6.1536,6.1443,6.1536,2555200.0
2011-02-25 15:50:00,6.62,6.62,6.61,6.62,1466400.0,6.1536,6.1536,6.1443,6.1536,1466400.0
2011-02-25 15:55:00,6.62,6.62,6.62,6.62,2597600.0,6.1536,6.1536,6.1536,6.1536,2597600.0
2011-02-28 09:30:00,6.67,6.68,6.66,6.68,3220800.0,6.2001,6.2094,6.1908,6.2094,3220800.0
2011-02-28 09:35:00,6.68,6.69,6.67,6.69,2456000.0,6.2094,6.2187,6.2001,6.2187,2456000.0
2011-02-28 09:40:00,6.69,6.7,6.68,6.69,3103200.0,6.2187,6.228,6.2094,6.2187,3103200.0
2011-02-28 09:45:00,6.69,6.7,6.68,6.69,1657600.0,6.2187,6.228,6.2094,6.2187,1657600.0
2011-02-28 09:50:00,6.69,6.69,6.68,6.69,862400.0,6.2187,6.2187,6.2094,6.2187,862400.0
2011-02-28 09:55:00,6.69,6.7,6.69,6.69,1328800.0,6.2187,6.228,6.2187,6.2187,1328800.0
2011-02-28 10:00:00,6.69,6.71,6.68,6.71,2436000.0,6.2187,6.2373,6.2094,6.2373,2436000.0
2011-02-28 10:05:00,6.71,6.71,6.69,6.69,1634400.0,6.2373,6.2373,6.2187,6.2187,1634400.0
2011-02-28 10:10:00,6.69,6.69,6.68,6.69,1496800.0,6.2187,6.2187,6.2094,6.2187,1496800.0
2011-02-28 10:15:00,6.69,6.71,6.69,6.71,1691200.0,6.2187,6.2373,6.2187,6.2373,1691200.0
2011-02-28 10:20:00,6.71,6.72,6.71,6.71,1480800.0,6.2373,6.2466,6.2373,6.2373,1480800.0
2011-02-28 10:25:00,6.71,6.71,6.7,6.7,336800.0,6.2373,6.2373,6.228,6.228,336800.0
2011-02-28 10:30:00,6.7,6.71,6.7,6.71,693600.0,6.228,6.2373,6.228,6.2373,693600.0
2011-02-28 10:35:00,6.71,6.71,6.7,6.7,728000.0,6.2373,6.2373,6.228,6.228,728000.0
2011-02-28 10:40:00,6.7,6.7,6.7,6.7,424000.0,6.228,6.228,6.228,6.228,424000.0
2011-02-28 10:45:00,6.7,6.7,6.69,6.7,1069600.0,6.228,6.228,6.2187,6.228,1069600.0
2011-02-28 10:50:00,6.7,6.7,6.69,6.7,468800.0,6.228,6.228,6.2187,6.228,468800.0
2011-02-28 10:55:00,6.7,6.71,6.7,6.71,394400.0,6.228,6.2373,6.228,6.2373,394400.0
2011-02-28 11:00:00,6.71,6.71,6.7,6.7,365600.0,6.2373,6.2373,6.228,6.228,365600.0
2011-02-28 11:05:00,6.7,6.71,6.7,6.71,376800.0,6.228,6.2373,6.228,6.2373,376800.0
2011-02-28 11:10:00,6.71,6.71,6.71,6.71,353600.0,6.2373,6.2373,6.2373,6.2373,353600.0
2011-02-28 11:15:00,6.71,6.71,6.69,6.7,966400.0,6.2373,6.2373,6.2187,6.228,966400.0
2011-02-28 11:20:00,6.7,6.7,6.69,6.69,1152800.0,6.228,6.228,6.2187,6.2187,1152800.0
2011-02-28 11:25:00,6.69,6.69,6.68,6.68,2298400.0,6.2187,6.2187,6.2094,6.2094,2298400.0
2011-02-28 11:30:00,6.68,6.68,6.67,6.68,2012800.0,6.2094,6.2094,6.2001,6.2094,2012800.0
2011-02-28 11:35:00,6.68,6.68,6.67,6.67,2188000.0,6.2094,6.2094,6.2001,6.2001,2188000.0
2011-02-28 11:40:00,6.67,6.68,6.67,6.67,999200.0,6.2001,6.2094,6.2001,6.2001,999200.0
2011-02-28 11:45:00,6.67,6.68,6.67,6.68,924000.0,6.2001,6.2094,6.2001,6.2094,924000.0
2011-02-28 11:50:00,6.68,6.68,6.68,6.68,632800.0,6.2094,6.2094,6.2094,6.2094,632800.0
2011-02-28 11:55:00,6.68,6.68,6.68,6.68,244000.0,6.2094,6.2094,6.2094,6.2094,244000.0
2011-02-28 12:00:00,6.68,6.68,6.67,6.67,1872000.0,6.2094,6.2094,6.2001,6.2001,1872000.0
2011-02-28 12:05:00,6.67,6.68,6.67,6.68,864800.0,6.2001,6.2094,6.2001,6.2094,864800.0
2011-02-28 12:10:00,6.68,6.68,6.68,6.68,556800.0,6.2094,6.2094,6.2094,6.2094,556800.0
2011-02-28 12:15:00,6.68,6.68,6.68,6.68,299200.0,6.2094,6.2094,6.2094,6.2094,299200.0
2011-02-28 12:20:00,6.68,6.68,6.68,6.68,730400.0,6.2094,6.2094,6.2094,6.2094,730400.0
2011-02-28 12:25:00,6.68,6.68,6.68,6.68,464800.0,6.2094,6.2094,6.2094,6.2094,464800.0
2011-02-28 12:30:00,6.68,6.69,6.68,6.69,443200.0,6.2094,6.2187,6.2094,6.2187,443200.0
2011-02-28 12:35:00,6.69,6.69,6.68,6.69,298400.0,6.2187,6.2187,6.2094,6.2187,298400.0
2011-02-28 12:40:00,6.68,6.69,6.68,6.69,215200.0,6.2094,6.2187,6.2094,6.2187,215200.0
2011-02-28 12:45:00,6.69,6.69,6.67,6.67,878400.0,6.2187,6.2187,6.2001,6.2001,878400.0
2011-02-28 12:50:00,6.67,6.68,6.67,6.67,854400.0,6.2001,6.2094,6.2001,6.2001,854400.0
2011-02-28 12:55:00,6.67,6.67,6.65,6.65,2641600.0,6.2001,6.2001,6.1815,6.1815,2641600.0
2011-02-28 13:00:00,6.65,6.66,6.64,6.65,1058400.0,6.1815,6.1908,6.1722,6.1815,1058400.0
2011-02-28 13:05:00,6.65,6.65,6.64,6.65,1067200.0,6.1815,6.1815,6.1722,6.1815,1067200.0
2011-02-28 13:10:00,6.65,6.66,6.65,6.65,568800.0,6.1815,6.1908,6.1815,6.1815,568800.0
2011-02-28 13:15:00,6.65,6.66,6.65,6.65,667200.0,6.1815,6.1908,6.1815,6.1815,667200.0
2011-02-28 13:20:00,6.65,6.65,6.64,6.64,508800.0,6.1815,6.1815,6.1722,6.1722,508800.0
2011-02-28 13:25:00,6.64,6.64,6.63,6.64,2264000.0,6.1722,6.1722,6.1629,6.1722,2264000.0
2011-02-28 13:30:00,6.64,6.65,6.63,6.64,1051200.0,6.1722,6.1815,6.1629,6.1722,1051200.0
2011-02-28 13:35:00,6.65,6.65,6.64,6.65,482400.0,6.1815,6.1815,6.1722,6.1815,482400.0
2011-02-28 13:40:00,6.65,6.65,6.64,6.64,883200.0,6.1815,6.1815,6.1722,6.1722,883200.0
2011-02-28 13:45:00,6.64,6.65,6.63,6.64,524800.0,6.1722,6.1815,6.1629,6.1722,524800.0
2011-02-28 13:50:00,6.64,6.65,6.64,6.64,464800.0,6.1722,6.1815,6.1722,6.1722,464800.0
2011-02-28 13:55:00,6.64,6.65,6.63,6.63,704800.0,6.1722,6.1815,6.1629,6.1629,704800.0
2011-02-28 14:00:00,6.63,6.63,6.63,6.63,1040000.0,6.1629,6.1629,6.1629,6.1629,1040000.0
2011-02-28 14:05:00,6.63,6.64,6.63,6.63,582400.0,6.1629,6.1722,6.1629,6.1629,582400.0
2011-02-28 14:10:00,6.63,6.65,6.63,6.65,488800.0,6.1629,6.1815,6.1629,6.1815,488800.0
2011-02-28 14:15:00,6.65,6.66,6.65,6.65,927200.0,6.1815,6.1908,6.1815,6.1815,927200.0
2011-02-28 14:20:00,6.65,6.65,6.65,6.65,340800.0,6.1815,6.1815,6.1815,6.1815,340800.0
2011-02-28 14:25:00,6.65,6.66,6.65,6.66,1021600.0,6.1815,6.1908,6.1815,6.1908,1021600.0
2011-02-28 14:30:00,6.66,6.67,6.66,6.66,710400.0,6.1908,6.2001,6.1908,6.1908,710400.0
2011-02-28 14:35:00,6.66,6.67,6.66,6.66,1156000.0,6.1908,6.2001,6.1908,6.1908,1156000.0
2011-02-28 14:40:00,6.66,6.67,6.66,6.66,625600.0,6.1908,6.2001,6.1908,6.1908,625600.0
2011-02-28 14:45:00,6.66,6.67,6.66,6.66,268800.0,6.1908,6.2001,6.1908,6.1908,268800.0
2011-02-28 14:50:00,6.66,6.66,6.65,6.66,324000.0,6.1908,6.1908,6.1815,6.1908,324000.0
2011-02-28 14:55:00,6.66,6.67,6.66,6.67,932000.0,6.1908,6.2001,6.1908,6.2001,932000.0
2011-02-28 15:00:00,6.67,6.67,6.66,6.66,671200.0,6.2001,6.2001,6.1908,6.1908,671200.0
2011-02-28 15:05:00,6.66,6.67,6.66,6.66,788800.0,6.1908,6.2001,6.1908,6.1908,788800.0
2011-02-28 15:10:00,6.66,6.66,6.66,6.66,964800.0,6.1908,6.1908,6.1908,6.1908,964800.0
2011-02-28 15:15:00,6.66,6.67,6.66,6.67,674400.0,6.1908,6.2001,6.1908,6.2001,674400.0
2011-02-28 15:20:00,6.67,6.68,6.67,6.68,1188000.0,6.2001,6.2094,6.2001,6.2094,1188000.0
2011-02-28 15:25:00,6.68,6.68,6.67,6.68,1009600.0,6.2094,6.2094,6.2001,6.2094,1009600.0
2011-02-28 15:30:00,6.68,6.69,6.68,6.69,1788000.0,6.2094,6.2187,6.2094,6.2187,1788000.0
2011-02-28 15:35:00,6.69,6.69,6.68,6.69,2059200.0,6.2187,6.2187,6.2094,6.2187,2059200.0
2011-02-28 15:40:00,6.69,6.69,6.68,6.68,1136000.0,6.2187,6.2187,6.2094,6.2094,1136000.0
2011-02-28 15:45:00,6.68,6.68,6.67,6.68,2024800.0,6.2094,6.2094,6.2001,6.2094,2024800.0
2011-02-28 15:50:00,6.68,6.69,6.68,6.69,1564000.0,6.2094,6.2187,6.2094,6.2187,1564000.0
2011-02-28 15:55:00,6.69,6.7,6.68,6.7,3076000.0,6.2187,6.228,6.2094,6.228,3076000.0
2011-03-01 09:30:00,6.74,6.75,6.73,6.74,3559200.0,6.2651,6.2744,6.2559,6.2651,3559200.0
2011-03-01 09:35:00,6.74,6.74,6.71,6.73,3085600.0,6.2651,6.2651,6.2373,6.2559,3085600.0
2011-03-01 09:40:00,6.73,6.73,6.7,6.7,2367200.0,6.2559,6.2559,6.228,6.228,2367200.0
2011-03-01 09:45:00,6.7,6.72,6.69,6.71,3044000.0,6.228,6.2466,6.2187,6.2373,3044000.0
2011-03-01 09:50:00,6.71,6.72,6.7,6.7,1147200.0,6.2373,6.2466,6.228,6.228,1147200.0
2011-03-01 09:55:00,6.7,6.7,6.68,6.69,1766400.0,6.228,6.228,6.2094,6.2187,1766400.0
2011-03-01 10:00:00,6.69,6.71,6.68,6.7,4552800.0,6.2187,6.2373,6.2094,6.228,4552800.0
2011-03-01 10:05:00,6.7,6.7,6.66,6.67,3055200.0,6.228,6.228,6.1908,6.2001,3055200.0
2011-03-01 10:10:00,6.67,6.67,6.64,6.66,2420800.0,6.2001,6.2001,6.1722,6.1908,2420800.0
2011-03-01 10:15:00,6.66,6.67,6.63,6.63,2595200.0,6.1908,6.2001,6.1629,6.1629,2595200.0
2011-03-01 10:20:00,6.63,6.65,6.63,6.65,1842400.0,6.1629,6.1815,6.1629,6.1815,1842400.0
2011-03-01 10:25:00,6.65,6.65,6.62,6.62,2246400.0,6.1815,6.1815,6.1536,6.1536,2246400.0
2011-03-01 10:30:00,6.62,6.63,6.61,6.63,2396000.0,6.1536,6.1629,6.1443,6.1629,2396000.0
2011-03-01 10:35:00,6.63,6.63,6.61,6.62,1369600.0,6.1629,6.1629,6.1443,6.1536,1369600.0
2011-03-01 10:40:00,6.63,6.64,6.62,6.64,1608800.0,6.1629,6.1722,6.1536,6.1722,1608800.0
2011-03-01 10:45:00,6.64,6.65,6.64,6.64,1820800.0,6.1722,6.1815,6.1722,6.1722,1820800.0
2011-03-01 10:50:00,6.64,6.65,6.64,6.65,1710400.0,6.1722,6.1815,6.1722,6.1815,1710400.0
2011-03-01 10:55:00,6.65,6.67,6.65,6.67,3708000.0,6.1815,6.2001,6.1815,6.2001,3708000.0
2011-03-01 11:00:00,6.67,6.68,6.67,6.67,2559200.0,6.2001,6.2094,6.2001,6.2001,2559200.0
2011-03-01 11:05:00,6.67,6.67,6.66,6.66,994400.0,6.2001,6.2001,6.1908,6.1908,994400.0
2011-03-01 11:10:00,6.66,6.68,6.65,6.66,1214400.0,6.1908,6.2094,6.1815,6.1908,1214400.0
2011-03-01 11:15:00,6.66,6.67,6.66,6.66,708800.0,6.1908,6.2001,6.1908,6.1908,708800.0
2011-03-01 11:20:00,6.66,6.67,6.65,6.65,999200.0,6.1908,6.2001,6.1815,6.1815,999200.0
2011-03-01 11:25:00,6.65,6.66,6.63,6.63,2876800.0,6.1815,6.1908,6.1629,6.1629,2876800.0
2011-03-01 11:30:00,6.63,6.63,6.62,6.63,3155200.0,6.1629,6.1629,6.1536,6.1629,3155200.0
2011-03-01 11:35:00,6.63,6.64,6.62,6.62,1701600.0,6.1629,6.1722,6.1536,6.1536,1701600.0
2011-03-01 11:40:00,6.62,6.63,6.61,6.63,1349600.0,6.1536,6.1629,6.1443,6.1629,1349600.0
2011-03-01 11:45:00,6.63,6.63,6.61,6.61,989600.0,6.1629,6.1629,6.1443,6.1443,989600.0
2011-03-01 11:50:00,6.61,6.61,6.59,6.6,3282400.0,6.1443,6.1443,6.1257,6.135,3282400.0
2011-03-01 11:55:00,6.6,6.6,6.58,6.59,2789600.0,6.135,6.135,6.1164,6.1257,2789600.0
2011-03-01 12:00:00,6.58,6.59,6.57,6.58,2743200.0,6.1164,6.1257,6.1071,6.1164,2743200.0
2011-03-01 12:05:00,6.58,6.59,6.58,6.59,2646400.0,6.1164,6.1257,6.1164,6.1257,2646400.0
2011-03-01 12:10:00,6.59,6.59,6.58,6.58,2235200.0,6.1257,6.1257,6.1164,6.1164,2235200.0
2011-03-01 12:15:00,6.58,6.59,6.58,6.58,1042400.0,6.1164,6.1257,6.1164,6.1164,1042400.0
2011-03-01 12:20:00,6.58,6.59,6.58,6.58,1732800.0,6.1164,6.1257,6.1164,6.1164,1732800.0
2011-03-01 12:25:00,6.58,6.58,6.56,6.57,2317600.0,6.1164,6.1164,6.0978,6.1071,2317600.0
2011-03-01 12:30:00,6.57,6.58,6.56,6.58,1616800.0,6.1071,6.1164,6.0978,6.1164,1616800.0
2011-03-01 12:35:00,6.58,6.58,6.58,6.58,681600.0,6.1164,6.1164,6.1164,6.1164,681600.0
2011-03-01 12:40:00,6.58,6.59,6.58,6.59,778400.0,6.1164,6.1257,6.1164,6.1257,778400.0
2011-03-01 12:45:00,6.59,6.6,6.59,6.59,1981600.0,6.1257,6.135,6.1257,6.1257,1981600.0
2011-03-01 12:50:00,6.59,6.6,6.58,6.59,1628800.0,6.1257,6.135,6.1164,6.1257,1628800.0
2011-03-01 12:55:00,6.59,6.59,6.57,6.58,1213600.0,6.1257,6.1257,6.1071,6.1164,1213600.0
2011-03-01 13:00:00,6.58,6.58,6.56,6.57,2847200.0,6.1164,6.1164,6.0978,6.1071,2847200.0
2011-03-01 13:05:00,6.56,6.57,6.56,6.57,899200.0,6.0978,6.1071,6.0978,6.1071,899200.0
2011-03-01 13:10:00,6.57,6.59,6.57,6.58,736800.0,6.1071,6.1257,6.1071,6.1164,736800.0
2011-03-01 13:15:00,6.58,6.58,6.56,6.57,1053600.0,6.1164,6.1164,6.0978,6.1071,1053600.0
2011-03-01 13:20:00,6.57,6.58,6.55,6.57,931200.0,6.1071,6.1164,6.0885,6.1071,931200.0
2011-03-01 13:25:00,6.57,6.57,6.54,6.55,3016000.0,6.1071,6.1071,6.0792,6.0885,3016000.0
2011-03-01 13:30:00,6.55,6.56,6.54,6.55,1000800.0,6.0885,6.0978,6.0792,6.0885,1000800.0
2011-03-01 13:35:00,6.55,6.56,6.55,6.56,1206400.0,6.0885,6.0978,6.0885,6.0978,1206400.0
2011-03-01 13:40:00,6.56,6.56,6.54,6.54,1032000.0,6.0978,6.0978,6.0792,6.0792,1032000.0
2011-03-01 13:45:00,6.54,6.55,6.53,6.54,1752800.0,6.0792,6.0885,6.0699,6.0792,1752800.0
2011-03-01 13:50:00,6.54,6.55,6.53,6.54,1532000.0,6.0792,6.0885,6.0699,6.0792,1532000.0
2011-03-01 13:55:00,6.54,6.56,6.54,6.55,1119200.0,6.0792,6.0978,6.0792,6.0885,1119200.0
2011-03-01 14:00:00,6.55,6.55,6.53,6.53,1360800.0,6.0885,6.0885,6.0699,6.0699,1360800.0
2011-03-01 14:05:00,6.53,6.54,6.52,6.53,2836800.0,6.0699,6.0792,6.0606,6.0699,2836800.0
2011-03-01 14:10:00,6.53,6.54,6.51,6.52,2207200.0,6.0699,6.0792,6.0514,6.0606,2207200.0
2011-03-01 14:15:00,6.52,6.53,6.51,6.53,1882400.0,6.0606,6.0699,6.0514,6.0699,1882400.0
2011-03-01 14:20:00,6.53,6.53,6.51,6.51,1736000.0,6.0699,6.0699,6.0514,6.0514,1736000.0
2011-03-01 14:25:00,6.51,6.52,6.5,6.5,3244800.0,6.0514,6.0606,6.0421,6.0421,3244800.0
2011-03-01 14:30:00,6.5,6.51,6.49,6.5,1016000.0,6.0421,6.0514,6.0328,6.0421,1016000.0
2011-03-01 14:35:00,6.5,6.5,6.49,6.5,1924800.0,6.0421,6.0421,6.0328,6.0421,1924800.0
2011-03-01 14:40:00,6.5,6.51,6.49,6.51,1898400.0,6.0421,6.0514,6.0328,6.0514,1898400.0
2011-03-01 14:45:00,6.51,6.51,6.5,6.51,1036000.0,6.0514,6.0514,6.0421,6.0514,1036000.0
2011-03-01 14:50:00,6.51,6.53,6.51,6.52,2520800.0,6.0514,6.0699,6.0514,6.0606,2520800.0
2011-03-01 14:55:00,6.52,6.52,6.5,6.5,2011200.0,6.0606,6.0606,6.0421,6.0421,2011200.0
2011-03-01 15:00:00,6.5,6.52,6.5,6.5,2536800.0,6.0421,6.0606,6.0421,6.0421,2536800.0
2011-03-01 15:05:00,6.5,6.51,6.48,6.49,1612800.0,6.0421,6.0514,6.0235,6.0328,1612800.0
2011-03-01 15:10:00,6.49,6.5,6.48,6.49,1492000.0,6.0328,6.0421,6.0235,6.0328,1492000.0
2011-03-01 15:15:00,6.49,6.52,6.49,6.52,1459200.0,6.0328,6.0606,6.0328,6.0606,1459200.0
2011-03-01 15:20:00,6.52,6.52,6.51,6.52,1188800.0,6.0606,6.0606,6.0514,6.0606,1188800.0
2011-03-01 15:25:00,6.52,6.52,6.5,6.5,1480000.0,6.0606,6.0606,6.0421,6.0421,1480000.0
2011-03-01 15:30:00,6.5,6.52,6.5,6.52,1282400.0,6.0421,6.0606,6.0421,6.0606,1282400.0
2011-03-01 15:35:00,6.52,6.52,6.5,6.51,1124000.0,6.0606,6.0606,6.0421,6.0514,1124000.0
2011-03-01 15:40:00,6.5,6.52,6.5,6.51,1766400.0,6.0421,6.0606,6.0421,6.0514,1766400.0
2011-03-01 15:45:00,6.51,6.51,6.48,6.49,2648800.0,6.0514,6.0514,6.0235,6.0328,2648800.0
2011-03-01 15:50:00,6.49,6.5,6.48,6.49,1744000.0,6.0328,6.0421,6.0235,6.0328,1744000.0
2011-03-01 15:55:00,6.49,6.5,6.48,6.48,6089600.0,6.0328,6.0421,6.0235,6.0235,6089600.0
2011-03-02 09:30:00,6.46,6.49,6.46,6.46,4848000.0,6.0049,6.0328,6.0049,6.0049,4848000.0
2011-03-02 09:35:00,6.46,6.48,6.46,6.48,2732800.0,6.0049,6.0235,6.0049,6.0235,2732800.0
2011-03-02 09:40:00,6.48,6.5,6.48,6.48,3789600.0,6.0235,6.0421,6.0235,6.0235,3789600.0
2011-03-02 09:45:00,6.48,6.49,6.47,6.49,1698400.0,6.0235,6.0328,6.0142,6.0328,1698400.0
2011-03-02 09:50:00,6.49,6.51,6.48,6.51,3274400.0,6.0328,6.0514,6.0235,6.0514,3274400.0
2011-03-02 09:55:00,6.51,6.51,6.5,6.51,1980000.0,6.0514,6.0514,6.0421,6.0514,1980000.0
2011-03-02 10:00:00,6.51,6.52,6.5,6.51,1918400.0,6.0514,6.0606,6.0421,6.0514,1918400.0
2011-03-02 10:05:00,6.51,6.53,6.5,6.5,2264800.0,6.0514,6.0699,6.0421,6.0421,2264800.0
2011-03-02 10:10:00,6.51,6.51,6.49,6.5,1564800.0,6.0514,6.0514,6.0328,6.0421,1564800.0
2011-03-02 10:15:00,6.5,6.52,6.49,6.52,1496000.0,6.0421,6.0606,6.0328,6.0606,1496000.0
2011-03-02 10:20:00,6.52,6.52,6.5,6.5,2823200.0,6.0606,6.0606,6.0421,6.0421,2823200.0
2011-03-02 10:25:00,6.5,6.51,6.49,6.5,1151200.0,6.0421,6.0514,6.0328,6.0421,1151200.0
2011-03-02 10:30:00,6.5,6.52,6.5,6.51,1525600.0,6.0421,6.0606,6.0421,6.0514,1525600.0
2011-03-02 10:35:00,6.51,6.54,6.51,6.54,4030400.0,6.0514,6.0792,6.0514,6.0792,4030400.0
2011-03-02 10:40:00,6.54,6.55,6.53,6.54,2212000.0,6.0792,6.0885,6.0699,6.0792,2212000.0
2011-03-02 10:45:00,6.54,6.55,6.53,6.55,1853600.0,6.0792,6.0885,6.0699,6.0885,1853600.0
2011-03-02 10:50:00,6.55,6.55,6.54,6.55,1184800.0,6.0885,6.0885,6.0792,6.0885,1184800.0
2011-03-02 10:55:00,6.55,6.55,6.54,6.54,2096800.0,6.0885,6.0885,6.0792,6.0792,2096800.0
2011-03-02 11:00:00,6.54,6.57,6.54,6.56,2324800.0,6.0792,6.1071,6.0792,6.0978,2324800.0
2011-03-02 11:05:00,6.56,6.56,6.55,6.55,2064000.0,6.0978,6.0978,6.0885,6.0885,2064000.0
2011-03-02 11:10:00,6.55,6.55,6.54,6.54,2548800.0,6.0885,6.0885,6.0792,6.0792,2548800.0
2011-03-02 11:15:00,6.54,6.55,6.53,6.53,1039200.0,6.0792,6.0885,6.0699,6.0699,1039200.0
2011-03-02 11:20:00,6.54,6.54,6.53,6.53,1273600.0,6.0792,6.0792,6.0699,6.0699,1273600.0
2011-03-02 11:25:00,6.53,6.53,6.51,6.51,2338400.0,6.0699,6.0699,6.0514,6.0514,2338400.0
2011-03-02 11:30:00,6.51,6.52,6.51,6.52,3488000.0,6.0514,6.0606,6.0514,6.0606,3488000.0
2011-03-02 11:35:00,6.51,6.52,6.5,6.5,2051200.0,6.0514,6.0606,6.0421,6.0421,2051200.0
2011-03-02 11:40:00,6.51,6.52,6.49,6.49,2636000.0,6.0514,6.0606,6.0328,6.0328,2636000.0
2011-03-02 11:45:00,6.49,6.49,6.47,6.48,3088800.0,6.0328,6.0328,6.0142,6.0235,3088800.0
2011-03-02 11:50:00,6.48,6.49,6.48,6.48,1807200.0,6.0235,6.0328,6.0235,6.0235,1807200.0
2011-03-02 11:55:00,6.48,6.48,6.46,6.46,2377600.0,6.0235,6.0235,6.0049,6.0049,2377600.0
2011-03-02 12:00:00,6.46,6.47,6.44,6.47,2892800.0,6.0049,6.0142,5.9863,6.0142,2892800.0
2011-03-02 12:05:00,6.47,6.48,6.46,6.47,1461600.0,6.0142,6.0235,6.0049,6.0142,1461600.0
2011-03-02 12:10:00,6.47,6.49,6.47,6.47,2474400.0,6.0142,6.0328,6.0142,6.0142,2474400.0
2011-03-02 12:15:00,6.47,6.47,6.46,6.47,3152000.0,6.0142,6.0142,6.0049,6.0142,3152000.0
2011-03-02 12:20:00,6.47,6.49,6.47,6.49,2102400.0,6.0142,6.0328,6.0142,6.0328,2102400.0
2011-03-02 12:25:00,6.49,6.5,6.49,6.49,808000.0,6.0328,6.0421,6.0328,6.0328,808000.0
2011-03-02 12:30:00,6.49,6.51,6.49,6.5,915200.0,6.0328,6.0514,6.0328,6.0421,915200.0
2011-03-02 12:35:00,6.5,6.52,6.5,6.51,953600.0,6.0421,6.0606,6.0421,6.0514,953600.0
2011-03-02 12:40:00,6.51,6.52,6.51,6.51,592800.0,6.0514,6.0606,6.0514,6.0514,592800.0
2011-03-02 12:45:00,6.51,6.52,6.51,6.52,606400.0,6.0514,6.0606,6.0514,6.0606,606400.0
2011-03-02 12:50:00,6.52,6.52,6.51,6.51,580800.0,6.0606,6.0606,6.0514,6.0514,580800.0
2011-03-02 12:55:00,6.51,6.51,6.51,6.51,576800.0,6.0514,6.0514,6.0514,6.0514,576800.0
2011-03-02 13:00:00,6.51,6.52,6.51,6.52,1455200.0,6.0514,6.0606,6.0514,6.0606,1455200.0
2011-03-02 13:05:00,6.52,6.53,6.51,6.51,1566400.0,6.0606,6.0699,6.0514,6.0514,1566400.0
2011-03-02 13:10:00,6.51,6.51,6.49,6.5,1861600.0,6.0514,6.0514,6.0328,6.0421,1861600.0
2011-03-02 13:15:00,6.5,6.51,6.5,6.5,1468800.0,6.0421,6.0514,6.0421,6.0421,1468800.0
2011-03-02 13:20:00,6.5,6.51,6.5,6.51,808800.0,6.0421,6.0514,6.0421,6.0514,808800.0
2011-03-02 13:25:00,6.51,6.51,6.51,6.51,773600.0,6.0514,6.0514,6.0514,6.0514,773600.0
2011-03-02 13:30:00,6.51,6.51,6.5,6.5,547200.0,6.0514,6.0514,6.0421,6.0421,547200.0
2011-03-02 13:35:00,6.5,6.5,6.49,6.5,830400.0,6.0421,6.0421,6.0328,6.0421,830400.0
2011-03-02 13:40:00,6.5,6.5,6.48,6.48,898400.0,6.0421,6.0421,6.0235,6.0235,898400.0
2011-03-02 13:45:00,6.48,6.49,6.47,6.49,1688000.0,6.0235,6.0328,6.0142,6.0328,1688000.0
2011-03-02 13:50:00,6.49,6.5,6.49,6.49,1157600.0,6.0328,6.0421,6.0328,6.0328,1157600.0
2011-03-02 13:55:00,6.49,6.49,6.48,6.49,1248800.0,6.0328,6.0328,6.0235,6.0328,1248800.0
2011-03-02 14:00:00,6.49,6.49,6.47,6.47,2440800.0,6.0328,6.0328,6.0142,6.0142,2440800.0
2011-03-02 14:05:00,6.47,6.5,6.47,6.5,2315200.0,6.0142,6.0421,6.0142,6.0421,2315200.0
2011-03-02 14:10:00,6.5,6.52,6.5,6.51,1096000.0,6.0421,6.0606,6.0421,6.0514,1096000.0
2011-03-02 14:15:00,6.51,6.52,6.5,6.51,1174400.0,6.0514,6.0606,6.0421,6.0514,1174400.0
2011-03-02 14:20:00,6.51,6.52,6.5,6.5,1151200.0,6.0514,6.0606,6.0421,6.0421,1151200.0
2011-03-02 14:25:00,6.5,6.51,6.49,6.5,1005600.0,6.0421,6.0514,6.0328,6.0421,1005600.0
2011-03-02 14:30:00,6.5,6.51,6.49,6.51,632800.0,6.0421,6.0514,6.0328,6.0514,632800.0
2011-03-02 14:35:00,6.51,6.53,6.51,6.52,1843200.0,6.0514,6.0699,6.0514,6.0606,1843200.0
2011-03-02 14:40:00,6.52,6.54,6.52,6.53,2776800.0,6.0606,6.0792,6.0606,6.0699,2776800.0
2011-03-02 14:45:00,6.53,6.54,6.53,6.53,2368800.0,6.0699,6.0792,6.0699,6.0699,2368800.0
2011-03-02 14:50:00,6.53,6.54,6.53,6.53,597600.0,6.0699,6.0792,6.0699,6.0699,597600.0
2011-03-02 14:55:00,6.53,6.53,6.52,6.53,1145600.0,6.0699,6.0699,6.0606,6.0699,1145600.0
2011-03-02 15:00:00,6.53,6.54,6.53,6.54,1247200.0,6.0699,6.0792,6.0699,6.0792,1247200.0
2011-03-02 15:05:00,6.54,6.55,6.54,6.55,1237600.0,6.0792,6.0885,6.0792,6.0885,1237600.0
2011-03-02 15:10:00,6.55,6.55,6.53,6.53,584800.0,6.0885,6.0885,6.0699,6.0699,584800.0
2011-03-02 15:15:00,6.53,6.54,6.53,6.53,401600.0,6.0699,6.0792,6.0699,6.0699,401600.0
2011-03-02 15:20:00,6.53,6.54,6.52,6.53,464000.0,6.0699,6.0792,6.0606,6.0699,464000.0
2011-03-02 15:25:00,6.53,6.53,6.52,6.52,584000.0,6.0699,6.0699,6.0606,6.0606,584000.0
2011-03-02 15:30:00,6.52,6.52,6.51,6.52,628000.0,6.0606,6.0606,6.0514,6.0606,628000.0
2011-03-02 15:35:00,6.52,6.52,6.51,6.52,655200.0,6.0606,6.0606,6.0514,6.0606,655200.0
2011-03-02 15:40:00,6.52,6.52,6.51,6.51,1106400.0,6.0606,6.0606,6.0514,6.0514,1106400.0
2011-03-02 15:45:00,6.51,6.52,6.5,6.51,1612000.0,6.0514,6.0606,6.0421,6.0514,1612000.0
2011-03-02 15:50:00,6.51,6.51,6.5,6.5,749600.0,6.0514,6.0514,6.0421,6.0421,749600.0
2011-03-02 15:55:00,6.5,6.51,6.49,6.5,1943200.0,6.0421,6.0514,6.0328,6.0421,1943200.0
2011-03-03 09:30:00,6.62,6.66,6.62,6.65,5658400.0,6.1536,6.1908,6.1536,6.1815,5658400.0
2011-03-03 09:35:00,6.65,6.66,6.64,6.64,2819200.0,6.1815,6.1908,6.1722,6.1722,2819200.0
2011-03-03 09:40:00,6.64,6.67,6.64,6.67,3570400.0,6.1722,6.2001,6.1722,6.2001,3570400.0
2011-03-03 09:45:00,6.67,6.68,6.66,6.67,5274400.0,6.2001,6.2094,6.1908,6.2001,5274400.0
2011-03-03 09:50:00,6.67,6.67,6.66,6.66,1397600.0,6.2001,6.2001,6.1908,6.1908,1397600.0
2011-03-03 09:55:00,6.66,6.67,6.66,6.67,1648000.0,6.1908,6.2001,6.1908,6.2001,1648000.0
2011-03-03 10:00:00,6.67,6.67,6.65,6.66,2705600.0,6.2001,6.2001,6.1815,6.1908,2705600.0
2011-03-03 10:05:00,6.66,6.66,6.64,6.65,1667200.0,6.1908,6.1908,6.1722,6.1815,1667200.0
2011-03-03 10:10:00,6.65,6.67,6.65,6.67,1621600.0,6.1815,6.2001,6.1815,6.2001,1621600.0
2011-03-03 10:15:00,6.67,6.67,6.65,6.66,1024800.0,6.2001,6.2001,6.1815,6.1908,1024800.0
2011-03-03 10:20:00,6.65,6.66,6.64,6.65,1295200.0,6.1815,6.1908,6.1722,6.1815,1295200.0
2011-03-03 10:25:00,6.65,6.66,6.64,6.64,908000.0,6.1815,6.1908,6.1722,6.1722,908000.0
2011-03-03 10:30:00,6.64,6.65,6.64,6.64,1663200.0,6.1722,6.1815,6.1722,6.1722,1663200.0
2011-03-03 10:35:00,6.64,6.65,6.64,6.65,1104800.0,6.1722,6.1815,6.1722,6.1815,1104800.0
2011-03-03 10:40:00,6.65,6.67,6.65,6.67,2180800.0,6.1815,6.2001,6.1815,6.2001,2180800.0
2011-03-03 10:45:00,6.67,6.69,6.67,6.69,3436000.0,6.2001,6.2187,6.2001,6.2187,3436000.0
2011-03-03 10:50:00,6.68,6.68,6.67,6.67,1416000.0,6.2094,6.2094,6.2001,6.2001,1416000.0
2011-03-03 10:55:00,6.67,6.68,6.66,6.67,1412000.0,6.2001,6.2094,6.1908,6.2001,1412000.0
2011-03-03 11:00:00,6.67,6.69,6.67,6.68,1359200.0,6.2001,6.2187,6.2001,6.2094,1359200.0
2011-03-03 11:05:00,6.68,6.69,6.67,6.68,1411200.0,6.2094,6.2187,6.2001,6.2094,1411200.0
2011-03-03 11:10:00,6.68,6.69,6.67,6.68,1627200.0,6.2094,6.2187,6.2001,6.2094,1627200.0
2011-03-03 11:15:00,6.68,6.69,6.68,6.68,1351200.0,6.2094,6.2187,6.2094,6.2094,1351200.0
2011-03-03 11:20:00,6.68,6.69,6.68,6.68,774400.0,6.2094,6.2187,6.2094,6.2094,774400.0
2011-03-03 11:25:00,6.68,6.69,6.68,6.68,769600.0,6.2094,6.2187,6.2094,6.2094,769600.0
2011-03-03 11:30:00,6.68,6.68,6.68,6.68,486400.0,6.2094,6.2094,6.2094,6.2094,486400.0
2011-03-03 11:35:00,6.68,6.68,6.67,6.67,1349600.0,6.2094,6.2094,6.2001,6.2001,1349600.0
2011-03-03 11:40:00,6.68,6.68,6.67,6.68,950400.0,6.2094,6.2094,6.2001,6.2094,950400.0
2011-03-03 11:45:00,6.68,6.69,6.68,6.68,603200.0,6.2094,6.2187,6.2094,6.2094,603200.0
2011-03-03 11:50:00,6.68,6.7,6.68,6.7,2549600.0,6.2094,6.228,6.2094,6.228,2549600.0
2011-03-03 11:55:00,6.7,6.7,6.7,6.7,1132800.0,6.228,6.228,6.228,6.228,1132800.0
2011-03-03 12:00:00,6.7,6.7,6.69,6.69,1090400.0,6.228,6.228,6.2187,6.2187,1090400.0
2011-03-03 12:05:00,6.69,6.7,6.69,6.69,564000.0,6.2187,6.228,6.2187,6.2187,564000.0
2011-03-03 12:10:00,6.69,6.69,6.69,6.69,464800.0,6.2187,6.2187,6.2187,6.2187,464800.0
2011-03-03 12:15:00,6.69,6.7,6.69,6.69,664800.0,6.2187,6.228,6.2187,6.2187,664800.0
2011-03-03 12:20:00,6.69,6.7,6.69,6.7,1235200.0,6.2187,6.228,6.2187,6.228,1235200.0
2011-03-03 12:25:00,6.7,6.7,6.69,6.69,633600.0,6.228,6.228,6.2187,6.2187,633600.0
2011-03-03 12:30:00,6.69,6.7,6.69,6.69,468000.0,6.2187,6.228,6.2187,6.2187,468000.0
2011-03-03 12:35:00,6.69,6.7,6.69,6.7,382400.0,6.2187,6.228,6.2187,6.228,382400.0
2011-03-03 12:40:00,6.7,6.71,6.69,6.7,1160000.0,6.228,6.2373,6.2187,6.228,1160000.0
2011-03-03 12:45:00,6.7,6.71,6.7,6.71,501600.0,6.228,6.2373,6.228,6.2373,501600.0
2011-03-03 12:50:00,6.71,6.71,6.71,6.71,711200.0,6.2373,6.2373,6.2373,6.2373,711200.0
2011-03-03 12:55:00,6.71,6.71,6.7,6.71,840800.0,6.2373,6.2373,6.228,6.2373,840800.0
2011-03-03 13:00:00,6.71,6.71,6.7,6.7,482400.0,6.2373,6.2373,6.228,6.228,482400.0
2011-03-03 13:05:00,6.7,6.71,6.7,6.7,480800.0,6.228,6.2373,6.228,6.228,480800.0
2011-03-03 13:10:00,6.71,6.71,6.7,6.71,220800.0,6.2373,6.2373,6.228,6.2373,220800.0
2011-03-03 13:15:00,6.71,6.71,6.7,6.71,362400.0,6.2373,6.2373,6.228,6.2373,362400.0
2011-03-03 13:20:00,6.71,6.71,6.7,6.7,561600.0,6.2373,6.2373,6.228,6.228,561600.0
2011-03-03 13:25:00,6.7,6.71,6.7,6.7,1152000.0,6.228,6.2373,6.228,6.228,1152000.0
2011-03-03 13:30:00,6.7,6.7,6.69,6.7,640800.0,6.228,6.228,6.2187,6.228,640800.0
2011-03-03 13:35:00,6.7,6.7,6.7,6.7,230400.0,6.228,6.228,6.228,6.228,230400.0
2011-03-03 13:40:00,6.7,6.7,6.7,6.7,601600.0,6.228,6.228,6.228,6.228,601600.0
2011-03-03 13:45:00,6.7,6.71,6.7,6.71,552000.0,6.228,6.2373,6.228,6.2373,552000.0
2011-03-03 13:50:00,6.71,6.71,6.7,6.71,272800.0,6.2373,6.2373,6.228,6.2373,272800.0
2011-03-03 13:55:00,6.71,6.71,6.7,6.7,680000.0,6.2373,6.2373,6.228,6.228,680000.0
2011-03-03 14:00:00,6.7,6.71,6.7,6.71,1028800.0,6.228,6.2373,6.228,6.2373,1028800.0
2011-03-03 14:05:00,6.71,6.71,6.71,6.71,512000.0,6.2373,6.2373,6.2373,6.2373,512000.0
2011-03-03 14:10:00,6.71,6.73,6.71,6.72,1228000.0,6.2373,6.2559,6.2373,6.2466,1228000.0
2011-03-03 14:15:00,6.72,6.73,6.72,6.72,1397600.0,6.2466,6.2559,6.2466,6.2466,1397600.0
2011-03-03 14:20:00,6.72,6.73,6.71,6.71,469600.0,6.2466,6.2559,6.2373,6.2373,469600.0
2011-03-03 14:25:00,6.71,6.72,6.71,6.72,834400.0,6.2373,6.2466,6.2373,6.2466,834400.0
2011-03-03 14:30:00,6.72,6.72,6.71,6.72,715200.0,6.2466,6.2466,6.2373,6.2466,715200.0
2011-03-03 14:35:00,6.72,6.73,6.72,6.73,657600.0,6.2466,6.2559,6.2466,6.2559,657600.0
2011-03-03 14:40:00,6.72,6.73,6.72,6.73,577600.0,6.2466,6.2559,6.2466,6.2559,577600.0
2011-03-03 14:45:00,6.73,6.73,6.72,6.72,342400.0,6.2559,6.2559,6.2466,6.2466,342400.0
2011-03-03 14:50:00,6.72,6.73,6.72,6.73,444000.0,6.2466,6.2559,6.2466,6.2559,444000.0
2011-03-03 14:55:00,6.73,6.74,6.73,6.74,1214400.0,6.2559,6.2651,6.2559,6.2651,1214400.0
2011-03-03 15:00:00,6.74,6.74,6.73,6.73,694400.0,6.2651,6.2651,6.2559,6.2559,694400.0
2011-03-03 15:05:00,6.73,6.74,6.73,6.73,933600.0,6.2559,6.2651,6.2559,6.2559,933600.0
2011-03-03 15:10:00,6.73,6.74,6.73,6.73,832800.0,6.2559,6.2651,6.2559,6.2559,832800.0
2011-03-03 15:15:00,6.73,6.73,6.73,6.73,595200.0,6.2559,6.2559,6.2559,6.2559,595200.0
2011-03-03 15:20:00,6.73,6.73,6.73,6.73,413600.0,6.2559,6.2559,6.2559,6.2559,413600.0
2011-03-03 15:25:00,6.73,6.73,6.73,6.73,526400.0,6.2559,6.2559,6.2559,6.2559,526400.0
2011-03-03 15:30:00,6.73,6.73,6.72,6.72,1228000.0,6.2559,6.2559,6.2466,6.2466,1228000.0
2011-03-03 15:35:00,6.72,6.73,6.72,6.73,1065600.0,6.2466,6.2559,6.2466,6.2559,1065600.0
2011-03-03 15:40:00,6.73,6.74,6.73,6.74,1212800.0,6.2559,6.2651,6.2559,6.2651,1212800.0
2011-03-03 15:45:00,6.74,6.74,6.73,6.73,767200.0,6.2651,6.2651,6.2559,6.2559,767200.0
2011-03-03 15:50:00,6.73,6.74,6.73,6.74,1713600.0,6.2559,6.2651,6.2559,6.2651,1713600.0
2011-03-03 15:55:00,6.74,6.74,6.72,6.73,4424000.0,6.2651,6.2651,6.2466,6.2559,4424000.0
2011-03-04 09:30:00,6.72,6.73,6.71,6.71,3530400.0,6.2466,6.2559,6.2373,6.2373,3530400.0
2011-03-04 09:35:00,6.71,6.72,6.7,6.72,3321600.0,6.2373,6.2466,6.228,6.2466,3321600.0
2011-03-04 09:40:00,6.72,6.72,6.69,6.69,2059200.0,6.2466,6.2466,6.2187,6.2187,2059200.0
2011-03-04 09:45:00,6.69,6.71,6.69,6.71,3269600.0,6.2187,6.2373,6.2187,6.2373,3269600.0
2011-03-04 09:50:00,6.71,6.71,6.69,6.7,1136800.0,6.2373,6.2373,6.2187,6.228,1136800.0
2011-03-04 09:55:00,6.7,6.71,6.69,6.71,1659200.0,6.228,6.2373,6.2187,6.2373,1659200.0
2011-03-04 10:00:00,6.71,6.71,6.7,6.7,1619200.0,6.2373,6.2373,6.228,6.228,1619200.0
2011-03-04 10:05:00,6.69,6.7,6.66,6.66,3548800.0,6.2187,6.228,6.1908,6.1908,3548800.0
2011-03-04 10:10:00,6.66,6.66,6.64,6.65,3188800.0,6.1908,6.1908,6.1722,6.1815,3188800.0
2011-03-04 10:15:00,6.65,6.66,6.64,6.65,2424000.0,6.1815,6.1908,6.1722,6.1815,2424000.0
2011-03-04 10:20:00,6.65,6.65,6.63,6.64,1719200.0,6.1815,6.1815,6.1629,6.1722,1719200.0
2011-03-04 10:25:00,6.64,6.64,6.62,6.64,2980800.0,6.1722,6.1722,6.1536,6.1722,2980800.0
2011-03-04 10:30:00,6.64,6.66,6.63,6.65,2258400.0,6.1722,6.1908,6.1629,6.1815,2258400.0
2011-03-04 10:35:00,6.65,6.66,6.65,6.66,2420800.0,6.1815,6.1908,6.1815,6.1908,2420800.0
2011-03-04 10:40:00,6.66,6.66,6.65,6.65,1408000.0,6.1908,6.1908,6.1815,6.1815,1408000.0
2011-03-04 10:45:00,6.65,6.66,6.64,6.65,1826400.0,6.1815,6.1908,6.1722,6.1815,1826400.0
2011-03-04 10:50:00,6.65,6.66,6.65,6.66,2428800.0,6.1815,6.1908,6.1815,6.1908,2428800.0
2011-03-04 10:55:00,6.66,6.67,6.66,6.66,2476000.0,6.1908,6.2001,6.1908,6.1908,2476000.0
2011-03-04 11:00:00,6.66,6.67,6.66,6.66,680800.0,6.1908,6.2001,6.1908,6.1908,680800.0
2011-03-04 11:05:00,6.66,6.67,6.64,6.64,2147200.0,6.1908,6.2001,6.1722,6.1722,2147200.0
2011-03-04 11:10:00,6.64,6.64,6.63,6.64,1361600.0,6.1722,6.1722,6.1629,6.1722,1361600.0
2011-03-04 11:15:00,6.64,6.65,6.63,6.64,2513600.0,6.1722,6.1815,6.1629,6.1722,2513600.0
2011-03-04 11:20:00,6.64,6.64,6.63,6.64,1851200.0,6.1722,6.1722,6.1629,6.1722,1851200.0
2011-03-04 11:25:00,6.64,6.64,6.63,6.63,1104800.0,6.1722,6.1722,6.1629,6.1629,1104800.0
2011-03-04 11:30:00,6.63,6.66,6.62,6.66,5502400.0,6.1629,6.1908,6.1536,6.1908,5502400.0
2011-03-04 11:35:00,6.66,6.66,6.65,6.66,1632800.0,6.1908,6.1908,6.1815,6.1908,1632800.0
2011-03-04 11:40:00,6.66,6.66,6.65,6.65,645600.0,6.1908,6.1908,6.1815,6.1815,645600.0
2011-03-04 11:45:00,6.65,6.66,6.64,6.64,1534400.0,6.1815,6.1908,6.1722,6.1722,1534400.0
2011-03-04 11:50:00,6.65,6.65,6.64,6.64,725600.0,6.1815,6.1815,6.1722,6.1722,725600.0
2011-03-04 11:55:00,6.64,6.64,6.61,6.61,2344800.0,6.1722,6.1722,6.1443,6.1443,2344800.0
2011-03-04 12:00:00,6.61,6.62,6.6,6.6,2984000.0,6.1443,6.1536,6.135,6.135,2984000.0
2011-03-04 12:05:00,6.6,6.61,6.6,6.6,3209600.0,6.135,6.1443,6.135,6.135,3209600.0
2011-03-04 12:10:00,6.6,6.6,6.57,6.57,2780800.0,6.135,6.135,6.1071,6.1071,2780800.0
2011-03-04 12:15:00,6.57,6.58,6.57,6.57,2163200.0,6.1071,6.1164,6.1071,6.1071,2163200.0
2011-03-04 12:20:00,6.57,6.57,6.55,6.56,2965600.0,6.1071,6.1071,6.0885,6.0978,2965600.0
2011-03-04 12:25:00,6.56,6.56,6.55,6.56,1229600.0,6.0978,6.0978,6.0885,6.0978,1229600.0
2011-03-04 12:30:00,6.56,6.56,6.54,6.56,2232800.0,6.0978,6.0978,6.0792,6.0978,2232800.0
2011-03-04 12:35:00,6.55,6.57,6.55,6.57,1461600.0,6.0885,6.1071,6.0885,6.1071,1461600.0
2011-03-04 12:40:00,6.57,6.57,6.56,6.57,989600.0,6.1071,6.1071,6.0978,6.1071,989600.0
2011-03-04 12:45:00,6.57,6.57,6.57,6.57,1173600.0,6.1071,6.1071,6.1071,6.1071,1173600.0
2011-03-04 12:50:00,6.57,6.57,6.56,6.56,1589600.0,6.1071,6.1071,6.0978,6.0978,1589600.0
2011-03-04 12:55:00,6.56,6.57,6.56,6.56,706400.0,6.0978,6.1071,6.0978,6.0978,706400.0
2011-03-04 13:00:00,6.56,6.58,6.56,6.56,870400.0,6.0978,6.1164,6.0978,6.0978,870400.0
2011-03-04 13:05:00,6.56,6.57,6.56,6.57,716000.0,6.0978,6.1071,6.0978,6.1071,716000.0
2011-03-04 13:10:00,6.57,6.58,6.55,6.55,1461600.0,6.1071,6.1164,6.0885,6.0885,1461600.0
2011-03-04 13:15:00,6.55,6.56,6.55,6.56,1076800.0,6.0885,6.0978,6.0885,6.0978,1076800.0
2011-03-04 13:20:00,6.56,6.57,6.55,6.57,572800.0,6.0978,6.1071,6.0885,6.1071,572800.0
2011-03-04 13:25:00,6.57,6.57,6.55,6.56,732000.0,6.1071,6.1071,6.0885,6.0978,732000.0
2011-03-04 13:30:00,6.56,6.57,6.56,6.57,1372000.0,6.0978,6.1071,6.0978,6.1071,1372000.0
2011-03-04 13:35:00,6.57,6.59,6.57,6.58,1221600.0,6.1071,6.1257,6.1071,6.1164,1221600.0
2011-03-04 13:40:00,6.58,6.58,6.57,6.57,1037600.0,6.1164,6.1164,6.1071,6.1071,1037600.0
2011-03-04 13:45:00,6.57,6.57,6.56,6.56,863200.0,6.1071,6.1071,6.0978,6.0978,863200.0
2011-03-04 13:50:00,6.56,6.57,6.55,6.55,1218400.0,6.0978,6.1071,6.0885,6.0885,1218400.0
2011-03-04 13:55:00,6.54,6.57,6.54,6.56,1539200.0,6.0792,6.1071,6.0792,6.0978,1539200.0
2011-03-04 14:00:00,6.56,6.56,6.55,6.55,932000.0,6.0978,6.0978,6.0885,6.0885,932000.0
2011-03-04 14:05:00,6.55,6.55,6.54,6.54,830400.0,6.0885,6.0885,6.0792,6.0792,830400.0
2011-03-04 14:10:00,6.54,6.56,6.54,6.55,1276800.0,6.0792,6.0978,6.0792,6.0885,1276800.0
2011-03-04 14:15:00,6.55,6.55,6.54,6.55,830400.0,6.0885,6.0885,6.0792,6.0885,830400.0
2011-03-04 14:20:00,6.55,6.56,6.55,6.56,1256000.0,6.0885,6.0978,6.0885,6.0978,1256000.0
2011-03-04 14:25:00,6.56,6.57,6.56,6.56,1197600.0,6.0978,6.1071,6.0978,6.0978,1197600.0
2011-03-04 14:30:00,6.56,6.57,6.56,6.57,736000.0,6.0978,6.1071,6.0978,6.1071,736000.0
2011-03-04 14:35:00,6.56,6.56,6.56,6.56,409600.0,6.0978,6.0978,6.0978,6.0978,409600.0
2011-03-04 14:40:00,6.57,6.57,6.56,6.57,567200.0,6.1071,6.1071,6.0978,6.1071,567200.0
2011-03-04 14:45:00,6.57,6.57,6.56,6.56,459200.0,6.1071,6.1071,6.0978,6.0978,459200.0
2011-03-04 14:50:00,6.57,6.57,6.57,6.57,564800.0,6.1071,6.1071,6.1071,6.1071,564800.0
2011-03-04 14:55:00,6.57,6.59,6.57,6.59,848000.0,6.1071,6.1257,6.1071,6.1257,848000.0
2011-03-04 15:00:00,6.59,6.6,6.58,6.6,2083200.0,6.1257,6.135,6.1164,6.135,2083200.0
2011-03-04 15:05:00,6.6,6.6,6.59,6.59,780000.0,6.135,6.135,6.1257,6.1257,780000.0
2011-03-04 15:10:00,6.59,6.59,6.58,6.58,739200.0,6.1257,6.1257,6.1164,6.1164,739200.0
2011-03-04 15:15:00,6.58,6.58,6.57,6.58,1428800.0,6.1164,6.1164,6.1071,6.1164,1428800.0
2011-03-04 15:20:00,6.58,6.58,6.55,6.56,1474400.0,6.1164,6.1164,6.0885,6.0978,1474400.0
2011-03-04 15:25:00,6.56,6.56,6.55,6.55,1577600.0,6.0978,6.0978,6.0885,6.0885,1577600.0
2011-03-04 15:30:00,6.55,6.56,6.54,6.55,2644000.0,6.0885,6.0978,6.0792,6.0885,2644000.0
2011-03-04 15:35:00,6.55,6.57,6.55,6.57,780000.0,6.0885,6.1071,6.0885,6.1071,780000.0
2011-03-04 15:40:00,6.57,6.58,6.56,6.58,1994400.0,6.1071,6.1164,6.0978,6.1164,1994400.0
2011-03-04 15:45:00,6.58,6.61,6.58,6.6,2986400.0,6.1164,6.1443,6.1164,6.135,2986400.0
2011-03-04 15:50:00,6.6,6.63,6.6,6.62,4505600.0,6.135,6.1629,6.135,6.1536,4505600.0
2011-03-04 15:55:00,6.62,6.64,6.62,6.63,3016800.0,6.1536,6.1722,6.1536,6.1629,3016800.0
2011-03-07 09:30:00,6.67,6.68,6.66,6.67,1983200.0,6.2001,6.2094,6.1908,6.2001,1983200.0
2011-03-07 09:35:00,6.67,6.69,6.66,6.69,1944000.0,6.2001,6.2187,6.1908,6.2187,1944000.0
2011-03-07 09:40:00,6.69,6.7,6.68,6.69,2222400.0,6.2187,6.228,6.2094,6.2187,2222400.0
2011-03-07 09:45:00,6.69,6.7,6.67,6.68,1634400.0,6.2187,6.228,6.2001,6.2094,1634400.0
2011-03-07 09:50:00,6.68,6.69,6.66,6.67,1525600.0,6.2094,6.2187,6.1908,6.2001,1525600.0
2011-03-07 09:55:00,6.67,6.69,6.66,6.68,972000.0,6.2001,6.2187,6.1908,6.2094,972000.0
2011-03-07 10:00:00,6.68,6.69,6.67,6.67,1019200.0,6.2094,6.2187,6.2001,6.2001,1019200.0
2011-03-07 10:05:00,6.68,6.68,6.65,6.66,2020000.0,6.2094,6.2094,6.1815,6.1908,2020000.0
2011-03-07 10:10:00,6.66,6.66,6.63,6.64,2696000.0,6.1908,6.1908,6.1629,6.1722,2696000.0
2011-03-07 10:15:00,6.64,6.65,6.64,6.64,1204000.0,6.1722,6.1815,6.1722,6.1722,1204000.0
2011-03-07 10:20:00,6.64,6.66,6.63,6.65,1120000.0,6.1722,6.1908,6.1629,6.1815,1120000.0
2011-03-07 10:25:00,6.65,6.66,6.64,6.66,810400.0,6.1815,6.1908,6.1722,6.1908,810400.0
2011-03-07 10:30:00,6.66,6.66,6.64,6.65,1520800.0,6.1908,6.1908,6.1722,6.1815,1520800.0
2011-03-07 10:35:00,6.65,6.65,6.61,6.61,2324800.0,6.1815,6.1815,6.1443,6.1443,2324800.0
2011-03-07 10:40:00,6.61,6.62,6.59,6.59,5061600.0,6.1443,6.1536,6.1257,6.1257,5061600.0
2011-03-07 10:45:00,6.59,6.59,6.58,6.59,1738400.0,6.1257,6.1257,6.1164,6.1257,1738400.0
2011-03-07 10:50:00,6.59,6.6,6.58,6.58,3403200.0,6.1257,6.135,6.1164,6.1164,3403200.0
2011-03-07 10:55:00,6.58,6.6,6.57,6.58,1482400.0,6.1164,6.135,6.1071,6.1164,1482400.0
2011-03-07 11:00:00,6.58,6.58,6.56,6.57,2892000.0,6.1164,6.1164,6.0978,6.1071,2892000.0
2011-03-07 11:05:00,6.57,6.57,6.55,6.57,2918400.0,6.1071,6.1071,6.0885,6.1071,2918400.0
2011-03-07 11:10:00,6.57,6.57,6.55,6.55,1125600.0,6.1071,6.1071,6.0885,6.0885,1125600.0
2011-03-07 11:15:00,6.55,6.57,6.54,6.57,2231200.0,6.0885,6.1071,6.0792,6.1071,2231200.0
2011-03-07 11:20:00,6.57,6.57,6.55,6.56,1016000.0,6.1071,6.1071,6.0885,6.0978,1016000.0
2011-03-07 11:25:00,6.56,6.56,6.54,6.55,2495200.0,6.0978,6.0978,6.0792,6.0885,2495200.0
2011-03-07 11:30:00,6.54,6.55,6.53,6.53,1557600.0,6.0792,6.0885,6.0699,6.0699,1557600.0
2011-03-07 11:35:00,6.53,6.55,6.53,6.55,2729600.0,6.0699,6.0885,6.0699,6.0885,2729600.0
2011-03-07 11:40:00,6.55,6.55,6.52,6.52,2743200.0,6.0885,6.0885,6.0606,6.0606,2743200.0
2011-03-07 11:45:00,6.52,6.53,6.5,6.51,4036800.0,6.0606,6.0699,6.0421,6.0514,4036800.0
2011-03-07 11:50:00,6.51,6.51,6.5,6.51,2207200.0,6.0514,6.0514,6.0421,6.0514,2207200.0
2011-03-07 11:55:00,6.51,6.52,6.5,6.51,1886400.0,6.0514,6.0606,6.0421,6.0514,1886400.0
2011-03-07 12:00:00,6.51,6.52,6.5,6.5,1291200.0,6.0514,6.0606,6.0421,6.0421,1291200.0
2011-03-07 12:05:00,6.5,6.53,6.5,6.53,2066400.0,6.0421,6.0699,6.0421,6.0699,2066400.0
2011-03-07 12:10:00,6.53,6.53,6.52,6.53,1378400.0,6.0699,6.0699,6.0606,6.0699,1378400.0
2011-03-07 12:15:00,6.53,6.53,6.52,6.52,1129600.0,6.0699,6.0699,6.0606,6.0606,1129600.0
2011-03-07 12:20:00,6.52,6.52,6.51,6.51,807200.0,6.0606,6.0606,6.0514,6.0514,807200.0
2011-03-07 12:25:00,6.51,6.52,6.5,6.5,2804000.0,6.0514,6.0606,6.0421,6.0421,2804000.0
2011-03-07 12:30:00,6.51,6.52,6.5,6.52,2263200.0,6.0514,6.0606,6.0421,6.0606,2263200.0
2011-03-07 12:35:00,6.51,6.52,6.51,6.51,480000.0,6.0514,6.0606,6.0514,6.0514,480000.0
2011-03-07 12:40:00,6.51,6.51,6.5,6.5,640000.0,6.0514,6.0514,6.0421,6.0421,640000.0
2011-03-07 12:45:00,6.5,6.51,6.49,6.49,1112000.0,6.0421,6.0514,6.0328,6.0328,1112000.0
2011-03-07 12:50:00,6.49,6.5,6.48,6.48,2704000.0,6.0328,6.0421,6.0235,6.0235,2704000.0
2011-03-07 12:55:00,6.48,6.49,6.47,6.48,2279200.0,6.0235,6.0328,6.0142,6.0235,2279200.0
2011-03-07 13:00:00,6.48,6.48,6.46,6.46,2476800.0,6.0235,6.0235,6.0049,6.0049,2476800.0
2011-03-07 13:05:00,6.46,6.47,6.46,6.47,2292000.0,6.0049,6.0142,6.0049,6.0142,2292000.0
2011-03-07 13:10:00,6.47,6.47,6.45,6.47,3058400.0,6.0142,6.0142,5.9956,6.0142,3058400.0
2011-03-07 13:15:00,6.47,6.49,6.47,6.48,2905600.0,6.0142,6.0328,6.0142,6.0235,2905600.0
2011-03-07 13:20:00,6.48,6.49,6.48,6.48,1293600.0,6.0235,6.0328,6.0235,6.0235,1293600.0
2011-03-07 13:25:00,6.48,6.48,6.47,6.48,848800.0,6.0235,6.0235,6.0142,6.0235,848800.0
2011-03-07 13:30:00,6.48,6.48,6.47,6.48,681600.0,6.0235,6.0235,6.0142,6.0235,681600.0
2011-03-07 13:35:00,6.48,6.49,6.48,6.48,1116800.0,6.0235,6.0328,6.0235,6.0235,1116800.0
2011-03-07 13:40:00,6.49,6.49,6.48,6.48,1015200.0,6.0328,6.0328,6.0235,6.0235,1015200.0
2011-03-07 13:45:00,6.48,6.5,6.48,6.5,1675200.0,6.0235,6.0421,6.0235,6.0421,1675200.0
2011-03-07 13:50:00,6.5,6.5,6.47,6.48,1088800.0,6.0421,6.0421,6.0142,6.0235,1088800.0
2011-03-07 13:55:00,6.48,6.5,6.48,6.48,1284800.0,6.0235,6.0421,6.0235,6.0235,1284800.0
2011-03-07 14:00:00,6.48,6.5,6.48,6.49,1856800.0,6.0235,6.0421,6.0235,6.0328,1856800.0
2011-03-07 14:05:00,6.49,6.5,6.48,6.49,984800.0,6.0328,6.0421,6.0235,6.0328,984800.0
2011-03-07 14:10:00,6.49,6.49,6.47,6.47,1440800.0,6.0328,6.0328,6.0142,6.0142,1440800.0
2011-03-07 14:15:00,6.47,6.51,6.47,6.51,1928000.0,6.0142,6.0514,6.0142,6.0514,1928000.0
2011-03-07 14:20:00,6.51,6.52,6.5,6.5,2518400.0,6.0514,6.0606,6.0421,6.0421,2518400.0
2011-03-07 14:25:00,6.5,6.51,6.49,6.5,740800.0,6.0421,6.0514,6.0328,6.0421,740800.0
2011-03-07 14:30:00,6.5,6.51,6.5,6.5,2261600.0,6.0421,6.0514,6.0421,6.0421,2261600.0
2011-03-07 14:35:00,6.5,6.51,6.49,6.5,1123200.0,6.0421,6.0514,6.0328,6.0421,1123200.0
2011-03-07 14:40:00,6.5,6.5,6.49,6.49,465600.0,6.0421,6.0421,6.0328,6.0328,465600.0
2011-03-07 14:45:00,6.49,6.51,6.49,6.5,1094400.0,6.0328,6.0514,6.0328,6.0421,1094400.0
2011-03-07 14:50:00,6.5,6.51,6.5,6.51,504000.0,6.0421,6.0514,6.0421,6.0514,504000.0
2011-03-07 14:55:00,6.51,6.51,6.5,6.51,1113600.0,6.0514,6.0514,6.0421,6.0514,1113600.0
2011-03-07 15:00:00,6.51,6.51,6.49,6.5,989600.0,6.0514,6.0514,6.0328,6.0421,989600.0
2011-03-07 15:05:00,6.5,6.52,6.5,6.51,1049600.0,6.0421,6.0606,6.0421,6.0514,1049600.0
2011-03-07 15:10:00,6.51,6.53,6.51,6.53,2147200.0,6.0514,6.0699,6.0514,6.0699,2147200.0
2011-03-07 15:15:00,6.53,6.54,6.52,6.53,1396800.0,6.0699,6.0792,6.0606,6.0699,1396800.0
2011-03-07 15:20:00,6.53,6.53,6.51,6.52,1335200.0,6.0699,6.0699,6.0514,6.0606,1335200.0
2011-03-07 15:25:00,6.52,6.55,6.52,6.54,2611200.0,6.0606,6.0885,6.0606,6.0792,2611200.0
2011-03-07 15:30:00,6.54,6.55,6.53,6.55,1864800.0,6.0792,6.0885,6.0699,6.0885,1864800.0
2011-03-07 15:35:00,6.55,6.56,6.55,6.55,2163200.0,6.0885,6.0978,6.0885,6.0885,2163200.0
2011-03-07 15:40:00,6.55,6.56,6.54,6.54,3055200.0,6.0885,6.0978,6.0792,6.0792,3055200.0
2011-03-07 15:45:00,6.55,6.56,6.54,6.54,2936800.0,6.0885,6.0978,6.0792,6.0792,2936800.0
2011-03-07 15:50:00,6.54,6.54,6.52,6.53,2940800.0,6.0792,6.0792,6.0606,6.0699,2940800.0
2011-03-07 15:55:00,6.53,6.53,6.51,6.52,3540800.0,6.0699,6.0699,6.0514,6.0606,3540800.0
2011-03-08 09:30:00,6.54,6.56,6.54,6.54,3268800.0,6.0792,6.0978,6.0792,6.0792,3268800.0
2011-03-08 09:35:00,6.53,6.54,6.51,6.51,2024800.0,6.0699,6.0792,6.0514,6.0514,2024800.0
2011-03-08 09:40:00,6.51,6.53,6.5,6.51,2630400.0,6.0514,6.0699,6.0421,6.0514,2630400.0
2011-03-08 09:45:00,6.51,6.51,6.49,6.5,3586400.0,6.0514,6.0514,6.0328,6.0421,3586400.0
2011-03-08 09:50:00,6.5,6.52,6.5,6.51,2426400.0,6.0421,6.0606,6.0421,6.0514,2426400.0
2011-03-08 09:55:00,6.51,6.54,6.51,6.54,3027200.0,6.0514,6.0792,6.0514,6.0792,3027200.0
2011-03-08 10:00:00,6.54,6.57,6.54,6.56,3000800.0,6.0792,6.1071,6.0792,6.0978,3000800.0
2011-03-08 10:05:00,6.57,6.57,6.55,6.56,936000.0,6.1071,6.1071,6.0885,6.0978,936000.0
2011-03-08 10:10:00,6.56,6.59,6.56,6.58,2803200.0,6.0978,6.1257,6.0978,6.1164,2803200.0
2011-03-08 10:15:00,6.59,6.61,6.59,6.6,3028000.0,6.1257,6.1443,6.1257,6.135,3028000.0
2011-03-08 10:20:00,6.6,6.61,6.59,6.59,1351200.0,6.135,6.1443,6.1257,6.1257,1351200.0
2011-03-08 10:25:00,6.59,6.6,6.58,6.6,1379200.0,6.1257,6.135,6.1164,6.135,1379200.0
2011-03-08 10:30:00,6.6,6.6,6.59,6.6,1359200.0,6.135,6.135,6.1257,6.135,1359200.0
2011-03-08 10:35:00,6.61,6.61,6.59,6.6,1753600.0,6.1443,6.1443,6.1257,6.135,1753600.0
2011-03-08 10:40:00,6.6,6.61,6.57,6.58,1808800.0,6.135,6.1443,6.1071,6.1164,1808800.0
2011-03-08 10:45:00,6.58,6.6,6.58,6.59,2308800.0,6.1164,6.135,6.1164,6.1257,2308800.0
2011-03-08 10:50:00,6.59,6.61,6.59,6.61,1784800.0,6.1257,6.1443,6.1257,6.1443,1784800.0
2011-03-08 10:55:00,6.61,6.61,6.6,6.6,796800.0,6.1443,6.1443,6.135,6.135,796800.0
2011-03-08 11:00:00,6.6,6.6,6.59,6.59,744000.0,6.135,6.135,6.1257,6.1257,744000.0
2011-03-08 11:05:00,6.59,6.6,6.59,6.59,1152800.0,6.1257,6.135,6.1257,6.1257,1152800.0
2011-03-08 11:10:00,6.59,6.6,6.59,6.6,969600.0,6.1257,6.135,6.1257,6.135,969600.0
2011-03-08 11:15:00,6.6,6.61,6.59,6.61,1013600.0,6.135,6.1443,6.1257,6.1443,1013600.0
2011-03-08 11:20:00,6.61,6.63,6.6,6.63,2500000.0,6.1443,6.1629,6.135,6.1629,2500000.0
2011-03-08 11:25:00,6.63,6.64,6.62,6.64,1884000.0,6.1629,6.1722,6.1536,6.1722,1884000.0
2011-03-08 11:30:00,6.64,6.65,6.64,6.64,1424800.0,6.1722,6.1815,6.1722,6.1722,1424800.0
2011-03-08 11:35:00,6.64,6.64,6.63,6.63,781600.0,6.1722,6.1722,6.1629,6.1629,781600.0
2011-03-08 11:40:00,6.63,6.64,6.63,6.64,699200.0,6.1629,6.1722,6.1629,6.1722,699200.0
2011-03-08 11:45:00,6.64,6.65,6.64,6.65,1658400.0,6.1722,6.1815,6.1722,6.1815,1658400.0
2011-03-08 11:50:00,6.65,6.66,6.64,6.66,1709600.0,6.1815,6.1908,6.1722,6.1908,1709600.0
2011-03-08 11:55:00,6.66,6.67,6.66,6.67,1125600.0,6.1908,6.2001,6.1908,6.2001,1125600.0
2011-03-08 12:00:00,6.67,6.68,6.67,6.67,889600.0,6.2001,6.2094,6.2001,6.2001,889600.0
2011-03-08 12:05:00,6.67,6.67,6.66,6.67,1001600.0,6.2001,6.2001,6.1908,6.2001,1001600.0
2011-03-08 12:10:00,6.67,6.67,6.66,6.66,894400.0,6.2001,6.2001,6.1908,6.1908,894400.0
2011-03-08 12:15:00,6.66,6.66,6.66,6.66,662400.0,6.1908,6.1908,6.1908,6.1908,662400.0
2011-03-08 12:20:00,6.66,6.66,6.65,6.66,893600.0,6.1908,6.1908,6.1815,6.1908,893600.0
2011-03-08 12:25:00,6.66,6.66,6.65,6.66,457600.0,6.1908,6.1908,6.1815,6.1908,457600.0
2011-03-08 12:30:00,6.66,6.66,6.66,6.66,397600.0,6.1908,6.1908,6.1908,6.1908,397600.0
2011-03-08 12:35:00,6.66,6.66,6.65,6.65,368000.0,6.1908,6.1908,6.1815,6.1815,368000.0
2011-03-08 12:40:00,6.65,6.66,6.65,6.65,580800.0,6.1815,6.1908,6.1815,6.1815,580800.0
2011-03-08 12:45:00,6.65,6.65,6.64,6.64,739200.0,6.1815,6.1815,6.1722,6.1722,739200.0
2011-03-08 12:50:00,6.64,6.65,6.64,6.65,432800.0,6.1722,6.1815,6.1722,6.1815,432800.0
2011-03-08 12:55:00,6.65,6.65,6.64,6.64,264000.0,6.1815,6.1815,6.1722,6.1722,264000.0
2011-03-08 13:00:00,6.64,6.65,6.64,6.65,292800.0,6.1722,6.1815,6.1722,6.1815,292800.0
2011-03-08 13:05:00,6.65,6.65,6.65,6.65,396000.0,6.1815,6.1815,6.1815,6.1815,396000.0
2011-03-08 13:10:00,6.65,6.65,6.65,6.65,198400.0,6.1815,6.1815,6.1815,6.1815,198400.0
2011-03-08 13:15:00,6.65,6.65,6.64,6.65,397600.0,6.1815,6.1815,6.1722,6.1815,397600.0
2011-03-08 13:20:00,6.65,6.65,6.64,6.65,172800.0,6.1815,6.1815,6.1722,6.1815,172800.0
2011-03-08 13:25:00,6.65,6.65,6.65,6.65,120800.0,6.1815,6.1815,6.1815,6.1815,120800.0
2011-03-08 13:30:00,6.65,6.66,6.65,6.66,329600.0,6.1815,6.1908,6.1815,6.1908,329600.0
2011-03-08 13:35:00,6.66,6.66,6.65,6.66,450400.0,6.1908,6.1908,6.1815,6.1908,450400.0
2011-03-08 13:40:00,6.66,6.66,6.65,6.65,159200.0,6.1908,6.1908,6.1815,6.1815,159200.0
2011-03-08 13:45:00,6.65,6.66,6.65,6.66,176800.0,6.1815,6.1908,6.1815,6.1908,176800.0
2011-03-08 13:50:00,6.66,6.66,6.65,6.66,160800.0,6.1908,6.1908,6.1815,6.1908,160800.0
2011-03-08 13:55:00,6.66,6.66,6.65,6.65,93600.0,6.1908,6.1908,6.1815,6.1815,93600.0
2011-03-08 14:00:00,6.65,6.66,6.64,6.64,478400.0,6.1815,6.1908,6.1722,6.1722,478400.0
2011-03-08 14:05:00,6.64,6.64,6.63,6.63,1419200.0,6.1722,6.1722,6.1629,6.1629,1419200.0
2011-03-08 14:10:00,6.63,6.63,6.62,6.62,1116000.0,6.1629,6.1629,6.1536,6.1536,1116000.0
2011-03-08 14:15:00,6.62,6.64,6.62,6.63,742400.0,6.1536,6.1722,6.1536,6.1629,742400.0
2011-03-08 14:20:00,6.63,6.64,6.63,6.63,492800.0,6.1629,6.1722,6.1629,6.1629,492800.0
2011-03-08 14:25:00,6.63,6.64,6.63,6.63,228800.0,6.1629,6.1722,6.1629,6.1629,228800.0
2011-03-08 14:30:00,6.63,6.63,6.62,6.62,510400.0,6.1629,6.1629,6.1536,6.1536,510400.0
2011-03-08 14:35:00,6.62,6.63,6.62,6.63,1002400.0,6.1536,6.1629,6.1536,6.1629,1002400.0
2011-03-08 14:40:00,6.64,6.65,6.63,6.65,652800.0,6.1722,6.1815,6.1629,6.1815,652800.0
2011-03-08 14:45:00,6.65,6.66,6.65,6.65,1355200.0,6.1815,6.1908,6.1815,6.1815,1355200.0
2011-03-08 14:50:00,6.65,6.66,6.65,6.65,473600.0,6.1815,6.1908,6.1815,6.1815,473600.0
2011-03-08 14:55:00,6.65,6.66,6.65,6.66,496800.0,6.1815,6.1908,6.1815,6.1908,496800.0
2011-03-08 15:00:00,6.66,6.66,6.64,6.64,868800.0,6.1908,6.1908,6.1722,6.1722,868800.0
2011-03-08 15:05:00,6.64,6.65,6.64,6.65,332000.0,6.1722,6.1815,6.1722,6.1815,332000.0
2011-03-08 15:10:00,6.65,6.66,6.65,6.66,346400.0,6.1815,6.1908,6.1815,6.1908,346400.0
2011-03-08 15:15:00,6.66,6.67,6.66,6.66,1248800.0,6.1908,6.2001,6.1908,6.1908,1248800.0
2011-03-08 15:20:00,6.66,6.66,6.66,6.66,632000.0,6.1908,6.1908,6.1908,6.1908,632000.0
2011-03-08 15:25:00,6.66,6.66,6.65,6.65,829600.0,6.1908,6.1908,6.1815,6.1815,829600.0
2011-03-08 15:30:00,6.65,6.66,6.65,6.66,359200.0,6.1815,6.1908,6.1815,6.1908,359200.0
2011-03-08 15:35:00,6.66,6.66,6.65,6.66,608800.0,6.1908,6.1908,6.1815,6.1908,608800.0
2011-03-08 15:40:00,6.66,6.67,6.66,6.66,1218400.0,6.1908,6.2001,6.1908,6.1908,1218400.0
2011-03-08 15:45:00,6.66,6.66,6.65,6.65,1036000.0,6.1908,6.1908,6.1815,6.1815,1036000.0
2011-03-08 15:50:00,6.65,6.65,6.64,6.64,1620800.0,6.1815,6.1815,6.1722,6.1722,1620800.0
2011-03-08 15:55:00,6.64,6.65,6.63,6.63,2426400.0,6.1722,6.1815,6.1629,6.1629,2426400.0
2011-03-09 09:30:00,6.61,6.62,6.6,6.6,2419200.0,6.1443,6.1536,6.135,6.135,2419200.0
2011-03-09 09:35:00,6.6,6.61,6.57,6.58,2332000.0,6.135,6.1443,6.1071,6.1164,2332000.0
2011-03-09 09:40:00,6.58,6.58,6.55,6.57,2968000.0,6.1164,6.1164,6.0885,6.1071,2968000.0
2011-03-09 09:45:00,6.57,6.59,6.55,6.58,2486400.0,6.1071,6.1257,6.0885,6.1164,2486400.0
2011-03-09 09:50:00,6.58,6.6,6.57,6.58,3274400.0,6.1164,6.135,6.1071,6.1164,3274400.0
2011-03-09 09:55:00,6.58,6.59,6.58,6.58,966400.0,6.1164,6.1257,6.1164,6.1164,966400.0
2011-03-09 10:00:00,6.58,6.59,6.56,6.57,2674400.0,6.1164,6.1257,6.0978,6.1071,2674400.0
2011-03-09 10:05:00,6.57,6.59,6.57,6.59,2170400.0,6.1071,6.1257,6.1071,6.1257,2170400.0
2011-03-09 10:10:00,6.59,6.59,6.58,6.58,1149600.0,6.1257,6.1257,6.1164,6.1164,1149600.0
2011-03-09 10:15:00,6.58,6.61,6.58,6.61,2090400.0,6.1164,6.1443,6.1164,6.1443,2090400.0
2011-03-09 10:20:00,6.61,6.63,6.61,6.63,1180800.0,6.1443,6.1629,6.1443,6.1629,1180800.0
2011-03-09 10:25:00,6.63,6.64,6.63,6.63,1754400.0,6.1629,6.1722,6.1629,6.1629,1754400.0
2011-03-09 10:30:00,6.63,6.64,6.62,6.63,1520000.0,6.1629,6.1722,6.1536,6.1629,1520000.0
2011-03-09 10:35:00,6.63,6.64,6.62,6.62,1456000.0,6.1629,6.1722,6.1536,6.1536,1456000.0
2011-03-09 10:40:00,6.62,6.62,6.61,6.61,1196000.0,6.1536,6.1536,6.1443,6.1443,1196000.0
2011-03-09 10:45:00,6.61,6.61,6.6,6.6,1033600.0,6.1443,6.1443,6.135,6.135,1033600.0
2011-03-09 10:50:00,6.6,6.6,6.56,6.57,3433600.0,6.135,6.135,6.0978,6.1071,3433600.0
2011-03-09 10:55:00,6.57,6.57,6.55,6.56,3900800.0,6.1071,6.1071,6.0885,6.0978,3900800.0
2011-03-09 11:00:00,6.56,6.56,6.54,6.55,2192800.0,6.0978,6.0978,6.0792,6.0885,2192800.0
2011-03-09 11:05:00,6.55,6.57,6.55,6.56,1167200.0,6.0885,6.1071,6.0885,6.0978,1167200.0
2011-03-09 11:10:00,6.56,6.58,6.56,6.57,1994400.0,6.0978,6.1164,6.0978,6.1071,1994400.0
2011-03-09 11:15:00,6.57,6.58,6.57,6.58,1360000.0,6.1071,6.1164,6.1071,6.1164,1360000.0
2011-03-09 11:20:00,6.58,6.59,6.57,6.58,1461600.0,6.1164,6.1257,6.1071,6.1164,1461600.0
2011-03-09 11:25:00,6.58,6.59,6.58,6.58,1596000.0,6.1164,6.1257,6.1164,6.1164,1596000.0
2011-03-09 11:30:00,6.58,6.58,6.56,6.57,2039200.0,6.1164,6.1164,6.0978,6.1071,2039200.0
2011-03-09 11:35:00,6.57,6.6,6.57,6.6,1748800.0,6.1071,6.135,6.1071,6.135,1748800.0
2011-03-09 11:40:00,6.6,6.6,6.59,6.59,1114400.0,6.135,6.135,6.1257,6.1257,1114400.0
2011-03-09 11:45:00,6.59,6.61,6.59,6.59,688800.0,6.1257,6.1443,6.1257,6.1257,688800.0
2011-03-09 11:50:00,6.59,6.61,6.59,6.6,1435200.0,6.1257,6.1443,6.1257,6.135,1435200.0
2011-03-09 11:55:00,6.6,6.63,6.6,6.62,2725600.0,6.135,6.1629,6.135,6.1536,2725600.0
2011-03-09 12:00:00,6.62,6.66,6.62,6.64,4963200.0,6.1536,6.1908,6.1536,6.1722,4963200.0
2011-03-09 12:05:00,6.64,6.64,6.64,6.64,356000.0,6.1722,6.1722,6.1722,6.1722,356000.0
2011-03-09 12:10:00,6.64,6.64,6.63,6.63,490400.0,6.1722,6.1722,6.1629,6.1629,490400.0
2011-03-09 12:15:00,6.63,6.64,6.63,6.64,256000.0,6.1629,6.1722,6.1629,6.1722,256000.0
2011-03-09 12:20:00,6.64,6.64,6.63,6.63,1364000.0,6.1722,6.1722,6.1629,6.1629,1364000.0
2011-03-09 12:25:00,6.63,6.63,6.61,6.62,1811200.0,6.1629,6.1629,6.1443,6.1536,1811200.0
2011-03-09 12:30:00,6.61,6.62,6.61,6.61,365600.0,6.1443,6.1536,6.1443,6.1443,365600.0
2011-03-09 12:35:00,6.61,6.63,6.61,6.63,968800.0,6.1443,6.1629,6.1443,6.1629,968800.0
2011-03-09 12:40:00,6.63,6.63,6.6,6.61,701600.0,6.1629,6.1629,6.135,6.1443,701600.0
2011-03-09 12:45:00,6.61,6.63,6.61,6.63,1116000.0,6.1443,6.1629,6.1443,6.1629,1116000.0
2011-03-09 12:50:00,6.63,6.65,6.62,6.63,2404000.0,6.1629,6.1815,6.1536,6.1629,2404000.0
2011-03-09 12:55:00,6.63,6.63,6.62,6.62,571200.0,6.1629,6.1629,6.1536,6.1536,571200.0
2011-03-09 13:00:00,6.62,6.63,6.61,6.61,840800.0,6.1536,6.1629,6.1443,6.1443,840800.0
2011-03-09 13:05:00,6.61,6.61,6.6,6.61,1597600.0,6.1443,6.1443,6.135,6.1443,1597600.0
2011-03-09 13:10:00,6.62,6.62,6.61,6.62,577600.0,6.1536,6.1536,6.1443,6.1536,577600.0
2011-03-09 13:15:00,6.62,6.62,6.61,6.62,617600.0,6.1536,6.1536,6.1443,6.1536,617600.0
2011-03-09 13:20:00,6.62,6.63,6.62,6.62,620800.0,6.1536,6.1629,6.1536,6.1536,620800.0
2011-03-09 13:25:00,6.62,6.64,6.62,6.63,947200.0,6.1536,6.1722,6.1536,6.1629,947200.0
2011-03-09 13:30:00,6.63,6.63,6.62,6.62,248000.0,6.1629,6.1629,6.1536,6.1536,248000.0
2011-03-09 13:35:00,6.62,6.63,6.61,6.61,1326400.0,6.1536,6.1629,6.1443,6.1443,1326400.0
2011-03-09 13:40:00,6.61,6.61,6.6,6.61,480000.0,6.1443,6.1443,6.135,6.1443,480000.0
2011-03-09 13:45:00,6.6,6.61,6.6,6.61,858400.0,6.135,6.1443,6.135,6.1443,858400.0
2011-03-09 13:50:00,6.61,6.61,6.6,6.6,838400.0,6.1443,6.1443,6.135,6.135,838400.0
2011-03-09 13:55:00,6.6,6.61,6.6,6.61,829600.0,6.135,6.1443,6.135,6.1443,829600.0
2011-03-09 14:00:00,6.61,6.63,6.61,6.62,1305600.0,6.1443,6.1629,6.1443,6.1536,1305600.0
2011-03-09 14:05:00,6.62,6.62,6.61,6.62,600800.0,6.1536,6.1536,6.1443,6.1536,600800.0
2011-03-09 14:10:00,6.62,6.62,6.61,6.62,653600.0,6.1536,6.1536,6.1443,6.1536,653600.0
2011-03-09 14:15:00,6.62,6.64,6.62,6.63,1212000.0,6.1536,6.1722,6.1536,6.1629,1212000.0
2011-03-09 14:20:00,6.63,6.63,6.61,6.62,877600.0,6.1629,6.1629,6.1443,6.1536,877600.0
2011-03-09 14:25:00,6.62,6.62,6.61,6.61,665600.0,6.1536,6.1536,6.1443,6.1443,665600.0
2011-03-09 14:30:00,6.61,6.61,6.6,6.6,287200.0,6.1443,6.1443,6.135,6.135,287200.0
2011-03-09 14:35:00,6.6,6.6,6.59,6.59,1256000.0,6.135,6.135,6.1257,6.1257,1256000.0
2011-03-09 14:40:00,6.59,6.61,6.59,6.6,649600.0,6.1257,6.1443,6.1257,6.135,649600.0
2011-03-09 14:45:00,6.61,6.61,6.6,6.61,853600.0,6.1443,6.1443,6.135,6.1443,853600.0
2011-03-09 14:50:00,6.61,6.63,6.61,6.62,707200.0,6.1443,6.1629,6.1443,6.1536,707200.0
2011-03-09 14:55:00,6.62,6.63,6.62,6.62,446400.0,6.1536,6.1629,6.1536,6.1536,446400.0
2011-03-09 15:00:00,6.62,6.63,6.61,6.63,701600.0,6.1536,6.1629,6.1443,6.1629,701600.0
2011-03-09 15:05:00,6.63,6.63,6.62,6.63,1072000.0,6.1629,6.1629,6.1536,6.1629,1072000.0
2011-03-09 15:10:00,6.63,6.64,6.62,6.62,1169600.0,6.1629,6.1722,6.1536,6.1536,1169600.0
2011-03-09 15:15:00,6.62,6.63,6.62,6.63,536800.0,6.1536,6.1629,6.1536,6.1629,536800.0
2011-03-09 15:20:00,6.63,6.63,6.62,6.63,519200.0,6.1629,6.1629,6.1536,6.1629,519200.0
2011-03-09 15:25:00,6.62,6.62,6.61,6.62,1200000.0,6.1536,6.1536,6.1443,6.1536,1200000.0
2011-03-09 15:30:00,6.62,6.62,6.61,6.61,744800.0,6.1536,6.1536,6.1443,6.1443,744800.0
2011-03-09 15:35:00,6.61,6.61,6.6,6.61,1555200.0,6.1443,6.1443,6.135,6.1443,1555200.0
2011-03-09 15:40:00,6.61,6.62,6.6,6.6,1639200.0,6.1443,6.1536,6.135,6.135,1639200.0
2011-03-09 15:45:00,6.61,6.62,6.6,6.62,1714400.0,6.1443,6.1536,6.135,6.1536,1714400.0
2011-03-09 15:50:00,6.62,6.63,6.61,6.62,2492000.0,6.1536,6.1629,6.1443,6.1536,2492000.0
2011-03-09 15:55:00,6.62,6.63,6.62,6.62,2960000.0,6.1536,6.1629,6.1536,6.1536,2960000.0
2011-03-10 09:30:00,6.48,6.48,6.42,6.43,9625600.0,6.0235,6.0235,5.9677,5.977,9625600.0
2011-03-10 09:35:00,6.43,6.43,6.4,6.42,8630400.0,5.977,5.977,5.9491,5.9677,8630400.0
2011-03-10 09:40:00,6.42,6.42,6.39,6.41,6856800.0,5.9677,5.9677,5.9398,5.9584,6856800.0
2011-03-10 09:45:00,6.41,6.44,6.41,6.43,5829600.0,5.9584,5.9863,5.9584,5.977,5829600.0
2011-03-10 09:50:00,6.43,6.44,6.42,6.43,4074400.0,5.977,5.9863,5.9677,5.977,4074400.0
2011-03-10 09:55:00,6.43,6.43,6.41,6.42,2669600.0,5.977,5.977,5.9584,5.9677,2669600.0
2011-03-10 10:00:00,6.42,6.42,6.4,6.41,3099200.0,5.9677,5.9677,5.9491,5.9584,3099200.0
2011-03-10 10:05:00,6.41,6.41,6.37,6.39,8197600.0,5.9584,5.9584,5.9212,5.9398,8197600.0
2011-03-10 10:10:00,6.39,6.41,6.38,6.4,2936000.0,5.9398,5.9584,5.9305,5.9491,2936000.0
2011-03-10 10:15:00,6.4,6.41,6.4,6.4,2460800.0,5.9491,5.9584,5.9491,5.9491,2460800.0
2011-03-10 10:20:00,6.4,6.42,6.4,6.42,2372800.0,5.9491,5.9677,5.9491,5.9677,2372800.0
2011-03-10 10:25:00,6.42,6.42,6.4,6.4,1696800.0,5.9677,5.9677,5.9491,5.9491,1696800.0
2011-03-10 10:30:00,6.4,6.4,6.38,6.39,4248000.0,5.9491,5.9491,5.9305,5.9398,4248000.0
2011-03-10 10:35:00,6.39,6.39,6.38,6.39,1654400.0,5.9398,5.9398,5.9305,5.9398,1654400.0
2011-03-10 10:40:00,6.39,6.42,6.38,6.42,3552800.0,5.9398,5.9677,5.9305,5.9677,3552800.0
2011-03-10 10:45:00,6.41,6.42,6.41,6.41,1806400.0,5.9584,5.9677,5.9584,5.9584,1806400.0
2011-03-10 10:50:00,6.41,6.43,6.41,6.43,1216800.0,5.9584,5.977,5.9584,5.977,1216800.0
2011-03-10 10:55:00,6.42,6.43,6.42,6.43,1852800.0,5.9677,5.977,5.9677,5.977,1852800.0
2011-03-10 11:00:00,6.43,6.43,6.42,6.42,1603200.0,5.977,5.977,5.9677,5.9677,1603200.0
2011-03-10 11:05:00,6.42,6.43,6.42,6.42,517600.0,5.9677,5.977,5.9677,5.9677,517600.0
2011-03-10 11:10:00,6.42,6.42,6.41,6.42,1211200.0,5.9677,5.9677,5.9584,5.9677,1211200.0
2011-03-10 11:15:00,6.42,6.44,6.41,6.43,1918400.0,5.9677,5.9863,5.9584,5.977,1918400.0
2011-03-10 11:20:00,6.43,6.44,6.43,6.43,2749600.0,5.977,5.9863,5.977,5.977,2749600.0
2011-03-10 11:25:00,6.43,6.44,6.43,6.43,1561600.0,5.977,5.9863,5.977,5.977,1561600.0
2011-03-10 11:30:00,6.43,6.44,6.42,6.44,972800.0,5.977,5.9863,5.9677,5.9863,972800.0
2011-03-10 11:35:00,6.44,6.45,6.43,6.45,2339200.0,5.9863,5.9956,5.977,5.9956,2339200.0
2011-03-10 11:40:00,6.45,6.45,6.44,6.44,1100800.0,5.9956,5.9956,5.9863,5.9863,1100800.0
2011-03-10 11:45:00,6.44,6.45,6.43,6.43,793600.0,5.9863,5.9956,5.977,5.977,793600.0
2011-03-10 11:50:00,6.43,6.45,6.43,6.45,977600.0,5.977,5.9956,5.977,5.9956,977600.0
2011-03-10 11:55:00,6.45,6.46,6.45,6.46,1573600.0,5.9956,6.0049,5.9956,6.0049,1573600.0
2011-03-10 12:00:00,6.46,6.46,6.45,6.45,1355200.0,6.0049,6.0049,5.9956,5.9956,1355200.0
2011-03-10 12:05:00,6.45,6.45,6.43,6.43,1128800.0,5.9956,5.9956,5.977,5.977,1128800.0
2011-03-10 12:10:00,6.43,6.44,6.43,6.44,1439200.0,5.977,5.9863,5.977,5.9863,1439200.0
2011-03-10 12:15:00,6.44,6.44,6.43,6.43,486400.0,5.9863,5.9863,5.977,5.977,486400.0
2011-03-10 12:20:00,6.43,6.45,6.43,6.45,1544000.0,5.977,5.9956,5.977,5.9956,1544000.0
2011-03-10 12:25:00,6.45,6.45,6.42,6.43,1845600.0,5.9956,5.9956,5.9677,5.977,1845600.0
2011-03-10 12:30:00,6.43,6.43,6.42,6.42,1549600.0,5.977,5.977,5.9677,5.9677,1549600.0
2011-03-10 12:35:00,6.42,6.43,6.42,6.43,763200.0,5.9677,5.977,5.9677,5.977,763200.0
2011-03-10 12:40:00,6.43,6.43,6.42,6.43,580000.0,5.977,5.977,5.9677,5.977,580000.0
2011-03-10 12:45:00,6.43,6.44,6.42,6.43,1226400.0,5.977,5.9863,5.9677,5.977,1226400.0
2011-03-10 12:50:00,6.43,6.46,6.42,6.46,1330400.0,5.977,6.0049,5.9677,6.0049,1330400.0
2011-03-10 12:55:00,6.46,6.46,6.45,6.46,1065600.0,6.0049,6.0049,5.9956,6.0049,1065600.0
2011-03-10 13:00:00,6.46,6.47,6.45,6.45,1910400.0,6.0049,6.0142,5.9956,5.9956,1910400.0
2011-03-10 13:05:00,6.45,6.46,6.45,6.46,700800.0,5.9956,6.0049,5.9956,6.0049,700800.0
2011-03-10 13:10:00,6.46,6.47,6.45,6.47,1304000.0,6.0049,6.0142,5.9956,6.0142,1304000.0
2011-03-10 13:15:00,6.47,6.47,6.46,6.46,332800.0,6.0142,6.0142,6.0049,6.0049,332800.0
2011-03-10 13:20:00,6.46,6.46,6.44,6.44,1278400.0,6.0049,6.0049,5.9863,5.9863,1278400.0
2011-03-10 13:25:00,6.44,6.44,6.42,6.42,3608000.0,5.9863,5.9863,5.9677,5.9677,3608000.0
2011-03-10 13:30:00,6.42,6.42,6.38,6.38,5024800.0,5.9677,5.9677,5.9305,5.9305,5024800.0
2011-03-10 13:35:00,6.38,6.4,6.36,6.36,6415200.0,5.9305,5.9491,5.9119,5.9119,6415200.0
2011-03-10 13:40:00,6.36,6.4,6.36,6.37,3464000.0,5.9119,5.9491,5.9119,5.9212,3464000.0
2011-03-10 13:45:00,6.37,6.4,6.37,6.39,1713600.0,5.9212,5.9491,5.9212,5.9398,1713600.0
2011-03-10 13:50:00,6.4,6.41,6.38,6.38,2024800.0,5.9491,5.9584,5.9305,5.9305,2024800.0
2011-03-10 13:55:00,6.38,6.4,6.38,6.39,1564800.0,5.9305,5.9491,5.9305,5.9398,1564800.0
2011-03-10 14:00:00,6.39,6.42,6.39,6.4,1676000.0,5.9398,5.9677,5.9398,5.9491,1676000.0
2011-03-10 14:05:00,6.4,6.42,6.4,6.42,2017600.0,5.9491,5.9677,5.9491,5.9677,2017600.0
2011-03-10 14:10:00,6.42,6.42,6.4,6.4,760000.0,5.9677,5.9677,5.9491,5.9491,760000.0
2011-03-10 14:15:00,6.4,6.41,6.4,6.41,720000.0,5.9491,5.9584,5.9491,5.9584,720000.0
2011-03-10 14:20:00,6.41,6.42,6.4,6.41,616000.0,5.9584,5.9677,5.9491,5.9584,616000.0
2011-03-10 14:25:00,6.41,6.41,6.39,6.4,1545600.0,5.9584,5.9584,5.9398,5.9491,1545600.0
2011-03-10 14:30:00,6.4,6.41,6.4,6.41,665600.0,5.9491,5.9584,5.9491,5.9584,665600.0
2011-03-10 14:35:00,6.41,6.44,6.41,6.43,1462400.0,5.9584,5.9863,5.9584,5.977,1462400.0
2011-03-10 14:40:00,6.43,6.44,6.42,6.42,1836000.0,5.977,5.9863,5.9677,5.9677,1836000.0
2011-03-10 14:45:00,6.42,6.43,6.42,6.42,460000.0,5.9677,5.977,5.9677,5.9677,460000.0
2011-03-10 14:50:00,6.42,6.42,6.41,6.41,616000.0,5.9677,5.9677,5.9584,5.9584,616000.0
2011-03-10 14:55:00,6.41,6.42,6.41,6.42,853600.0,5.9584,5.9677,5.9584,5.9677,853600.0
2011-03-10 15:00:00,6.42,6.42,6.39,6.39,2235200.0,5.9677,5.9677,5.9398,5.9398,2235200.0
2011-03-10 15:05:00,6.39,6.4,6.39,6.39,889600.0,5.9398,5.9491,5.9398,5.9398,889600.0
2011-03-10 15:10:00,6.39,6.39,6.38,6.38,1763200.0,5.9398,5.9398,5.9305,5.9305,1763200.0
2011-03-10 15:15:00,6.38,6.39,6.37,6.37,3702400.0,5.9305,5.9398,5.9212,5.9212,3702400.0
2011-03-10 15:20:00,6.37,6.38,6.37,6.38,1144800.0,5.9212,5.9305,5.9212,5.9305,1144800.0
2011-03-10 15:25:00,6.38,6.39,6.37,6.37,2260000.0,5.9305,5.9398,5.9212,5.9212,2260000.0
2011-03-10 15:30:00,6.37,6.38,6.36,6.37,2228000.0,5.9212,5.9305,5.9119,5.9212,2228000.0
2011-03-10 15:35:00,6.37,6.39,6.36,6.39,2464000.0,5.9212,5.9398,5.9119,5.9398,2464000.0
2011-03-10 15:40:00,6.39,6.42,6.39,6.41,2816000.0,5.9398,5.9677,5.9398,5.9584,2816000.0
2011-03-10 15:45:00,6.41,6.41,6.39,6.39,1181600.0,5.9584,5.9584,5.9398,5.9398,1181600.0
2011-03-10 15:50:00,6.39,6.39,6.38,6.38,1297600.0,5.9398,5.9398,5.9305,5.9305,1297600.0
2011-03-10 15:55:00,6.38,6.38,6.37,6.37,2201600.0,5.9305,5.9305,5.9212,5.9212,2201600.0
2011-03-11 09:30:00,6.33,6.37,6.33,6.36,7418400.0,5.884,5.9212,5.884,5.9119,7418400.0
2011-03-11 09:35:00,6.36,6.39,6.36,6.39,5036000.0,5.9119,5.9398,5.9119,5.9398,5036000.0
2011-03-11 09:40:00,6.39,6.4,6.39,6.4,5116000.0,5.9398,5.9491,5.9398,5.9491,5116000.0
2011-03-11 09:45:00,6.4,6.4,6.38,6.38,2530400.0,5.9491,5.9491,5.9305,5.9305,2530400.0
2011-03-11 09:50:00,6.38,6.4,6.35,6.37,3560800.0,5.9305,5.9491,5.9026,5.9212,3560800.0
2011-03-11 09:55:00,6.37,6.39,6.35,6.38,6840800.0,5.9212,5.9398,5.9026,5.9305,6840800.0
2011-03-11 10:00:00,6.38,6.39,6.36,6.36,2240000.0,5.9305,5.9398,5.9119,5.9119,2240000.0
2011-03-11 10:05:00,6.36,6.36,6.34,6.35,2398400.0,5.9119,5.9119,5.8933,5.9026,2398400.0
2011-03-11 10:10:00,6.35,6.36,6.34,6.35,1873600.0,5.9026,5.9119,5.8933,5.9026,1873600.0
2011-03-11 10:15:00,6.35,6.39,6.35,6.39,2856800.0,5.9026,5.9398,5.9026,5.9398,2856800.0
2011-03-11 10:20:00,6.39,6.4,6.37,6.38,2216800.0,5.9398,5.9491,5.9212,5.9305,2216800.0
2011-03-11 10:25:00,6.38,6.39,6.36,6.37,2051200.0,5.9305,5.9398,5.9119,5.9212,2051200.0
2011-03-11 10:30:00,6.37,6.38,6.36,6.36,2508800.0,5.9212,5.9305,5.9119,5.9119,2508800.0
2011-03-11 10:35:00,6.36,6.37,6.35,6.37,1616800.0,5.9119,5.9212,5.9026,5.9212,1616800.0
2011-03-11 10:40:00,6.37,6.37,6.36,6.36,864800.0,5.9212,5.9212,5.9119,5.9119,864800.0
2011-03-11 10:45:00,6.36,6.38,6.36,6.38,2216800.0,5.9119,5.9305,5.9119,5.9305,2216800.0
2011-03-11 10:50:00,6.38,6.38,6.36,6.38,2479200.0,5.9305,5.9305,5.9119,5.9305,2479200.0
2011-03-11 10:55:00,6.38,6.39,6.37,6.39,1088000.0,5.9305,5.9398,5.9212,5.9398,1088000.0
2011-03-11 11:00:00,6.39,6.39,6.37,6.38,1304800.0,5.9398,5.9398,5.9212,5.9305,1304800.0
2011-03-11 11:05:00,6.38,6.38,6.37,6.37,1273600.0,5.9305,5.9305,5.9212,5.9212,1273600.0
2011-03-11 11:10:00,6.37,6.38,6.37,6.37,1307200.0,5.9212,5.9305,5.9212,5.9212,1307200.0
2011-03-11 11:15:00,6.37,6.37,6.37,6.37,588000.0,5.9212,5.9212,5.9212,5.9212,588000.0
2011-03-11 11:20:00,6.37,6.4,6.37,6.4,1672800.0,5.9212,5.9491,5.9212,5.9491,1672800.0
2011-03-11 11:25:00,6.4,6.4,6.39,6.39,1278400.0,5.9491,5.9491,5.9398,5.9398,1278400.0
2011-03-11 11:30:00,6.39,6.4,6.38,6.39,306400.0,5.9398,5.9491,5.9305,5.9398,306400.0
2011-03-11 11:35:00,6.39,6.41,6.39,6.41,1176000.0,5.9398,5.9584,5.9398,5.9584,1176000.0
2011-03-11 11:40:00,6.41,6.43,6.41,6.43,2865600.0,5.9584,5.977,5.9584,5.977,2865600.0
2011-03-11 11:45:00,6.43,6.44,6.42,6.42,2750400.0,5.977,5.9863,5.9677,5.9677,2750400.0
2011-03-11 11:50:00,6.42,6.43,6.42,6.43,1080800.0,5.9677,5.977,5.9677,5.977,1080800.0
2011-03-11 11:55:00,6.43,6.44,6.43,6.43,1089600.0,5.977,5.9863,5.977,5.977,1089600.0
2011-03-11 12:00:00,6.43,6.44,6.43,6.43,1200000.0,5.977,5.9863,5.977,5.977,1200000.0
2011-03-11 12:05:00,6.43,6.44,6.43,6.44,621600.0,5.977,5.9863,5.977,5.9863,621600.0
2011-03-11 12:10:00,6.44,6.44,6.42,6.43,1119200.0,5.9863,5.9863,5.9677,5.977,1119200.0
2011-03-11 12:15:00,6.43,6.44,6.43,6.44,742400.0,5.977,5.9863,5.977,5.9863,742400.0
2011-03-11 12:20:00,6.44,6.45,6.44,6.45,1997600.0,5.9863,5.9956,5.9863,5.9956,1997600.0
2011-03-11 12:25:00,6.45,6.45,6.44,6.44,469600.0,5.9956,5.9956,5.9863,5.9863,469600.0
2011-03-11 12:30:00,6.44,6.45,6.44,6.44,556800.0,5.9863,5.9956,5.9863,5.9863,556800.0
2011-03-11 12:35:00,6.44,6.44,6.43,6.43,719200.0,5.9863,5.9863,5.977,5.977,719200.0
2011-03-11 12:40:00,6.43,6.44,6.43,6.44,392000.0,5.977,5.9863,5.977,5.9863,392000.0
2011-03-11 12:45:00,6.44,6.44,6.43,6.44,624000.0,5.9863,5.9863,5.977,5.9863,624000.0
2011-03-11 12:50:00,6.44,6.45,6.43,6.44,359200.0,5.9863,5.9956,5.977,5.9863,359200.0
2011-03-11 12:55:00,6.44,6.45,6.44,6.44,223200.0,5.9863,5.9956,5.9863,5.9863,223200.0
2011-03-11 13:00:00,6.44,6.44,6.43,6.43,297600.0,5.9863,5.9863,5.977,5.977,297600.0
2011-03-11 13:05:00,6.43,6.44,6.43,6.43,233600.0,5.977,5.9863,5.977,5.977,233600.0
2011-03-11 13:10:00,6.43,6.43,6.41,6.41,2320800.0,5.977,5.977,5.9584,5.9584,2320800.0
2011-03-11 13:15:00,6.41,6.42,6.41,6.41,2557600.0,5.9584,5.9677,5.9584,5.9584,2557600.0
2011-03-11 13:20:00,6.42,6.42,6.41,6.42,702400.0,5.9677,5.9677,5.9584,5.9677,702400.0
2011-03-11 13:25:00,6.42,6.43,6.42,6.42,687200.0,5.9677,5.977,5.9677,5.9677,687200.0
2011-03-11 13:30:00,6.42,6.42,6.42,6.42,344800.0,5.9677,5.9677,5.9677,5.9677,344800.0
2011-03-11 13:35:00,6.42,6.43,6.42,6.42,857600.0,5.9677,5.977,5.9677,5.9677,857600.0
2011-03-11 13:40:00,6.42,6.43,6.42,6.43,375200.0,5.9677,5.977,5.9677,5.977,375200.0
2011-03-11 13:45:00,6.43,6.44,6.43,6.43,259200.0,5.977,5.9863,5.977,5.977,259200.0
2011-03-11 13:50:00,6.43,6.44,6.43,6.44,184000.0,5.977,5.9863,5.977,5.9863,184000.0
2011-03-11 13:55:00,6.44,6.44,6.42,6.43,661600.0,5.9863,5.9863,5.9677,5.977,661600.0
2011-03-11 14:00:00,6.42,6.43,6.42,6.43,475200.0,5.9677,5.977,5.9677,5.977,475200.0
2011-03-11 14:05:00,6.43,6.43,6.42,6.43,294400.0,5.977,5.977,5.9677,5.977,294400.0
2011-03-11 14:10:00,6.43,6.44,6.43,6.44,620000.0,5.977,5.9863,5.977,5.9863,620000.0
2011-03-11 14:15:00,6.44,6.46,6.44,6.45,2158400.0,5.9863,6.0049,5.9863,5.9956,2158400.0
2011-03-11 14:20:00,6.45,6.46,6.45,6.46,1182400.0,5.9956,6.0049,5.9956,6.0049,1182400.0
2011-03-11 14:25:00,6.46,6.46,6.45,6.46,748800.0,6.0049,6.0049,5.9956,6.0049,748800.0
2011-03-11 14:30:00,6.46,6.47,6.45,6.46,1264000.0,6.0049,6.0142,5.9956,6.0049,1264000.0
2011-03-11 14:35:00,6.47,6.47,6.45,6.46,557600.0,6.0142,6.0142,5.9956,6.0049,557600.0
2011-03-11 14:40:00,6.46,6.47,6.46,6.46,1210400.0,6.0049,6.0142,6.0049,6.0049,1210400.0
2011-03-11 14:45:00,6.46,6.47,6.46,6.46,1189600.0,6.0049,6.0142,6.0049,6.0049,1189600.0
2011-03-11 14:50:00,6.46,6.47,6.46,6.47,240000.0,6.0049,6.0142,6.0049,6.0142,240000.0
2011-03-11 14:55:00,6.47,6.47,6.46,6.46,345600.0,6.0142,6.0142,6.0049,6.0049,345600.0
2011-03-11 15:00:00,6.46,6.48,6.46,6.48,2882400.0,6.0049,6.0235,6.0049,6.0235,2882400.0
2011-03-11 15:05:00,6.48,6.49,6.48,6.48,3255200.0,6.0235,6.0328,6.0235,6.0235,3255200.0
2011-03-11 15:10:00,6.48,6.48,6.47,6.48,1972800.0,6.0235,6.0235,6.0142,6.0235,1972800.0
2011-03-11 15:15:00,6.48,6.49,6.48,6.49,1124000.0,6.0235,6.0328,6.0235,6.0328,1124000.0
2011-03-11 15:20:00,6.49,6.5,6.49,6.5,1098400.0,6.0328,6.0421,6.0328,6.0421,1098400.0
2011-03-11 15:25:00,6.5,6.5,6.49,6.5,2268800.0,6.0421,6.0421,6.0328,6.0421,2268800.0
2011-03-11 15:30:00,6.5,6.5,6.46,6.47,3154400.0,6.0421,6.0421,6.0049,6.0142,3154400.0
2011-03-11 15:35:00,6.47,6.49,6.47,6.48,1716800.0,6.0142,6.0328,6.0142,6.0235,1716800.0
2011-03-11 15:40:00,6.48,6.49,6.47,6.49,857600.0,6.0235,6.0328,6.0142,6.0328,857600.0
2011-03-11 15:45:00,6.49,6.49,6.48,6.48,1023200.0,6.0328,6.0328,6.0235,6.0235,1023200.0
2011-03-11 15:50:00,6.48,6.49,6.48,6.48,1632000.0,6.0235,6.0328,6.0235,6.0235,1632000.0
2011-03-11 15:55:00,6.48,6.48,6.46,6.46,1868000.0,6.0235,6.0235,6.0049,6.0049,1868000.0
2011-03-14 09:30:00,6.38,6.4,6.37,6.4,3582400.0,5.9305,5.9491,5.9212,5.9491,3582400.0
2011-03-14 09:35:00,6.41,6.42,6.39,6.4,3527200.0,5.9584,5.9677,5.9398,5.9491,3527200.0
2011-03-14 09:40:00,6.4,6.41,6.37,6.38,3148000.0,5.9491,5.9584,5.9212,5.9305,3148000.0
2011-03-14 09:45:00,6.38,6.41,6.37,6.4,2584800.0,5.9305,5.9584,5.9212,5.9491,2584800.0
2011-03-14 09:50:00,6.4,6.41,6.39,6.4,1449600.0,5.9491,5.9584,5.9398,5.9491,1449600.0
2011-03-14 09:55:00,6.4,6.42,6.39,6.4,1824000.0,5.9491,5.9677,5.9398,5.9491,1824000.0
2011-03-14 10:00:00,6.4,6.42,6.4,6.42,1104000.0,5.9491,5.9677,5.9491,5.9677,1104000.0
2011-03-14 10:05:00,6.42,6.42,6.4,6.4,1128000.0,5.9677,5.9677,5.9491,5.9491,1128000.0
2011-03-14 10:10:00,6.4,6.44,6.38,6.39,2395200.0,5.9491,5.9863,5.9305,5.9398,2395200.0
2011-03-14 10:15:00,6.39,6.4,6.38,6.38,1498400.0,5.9398,5.9491,5.9305,5.9305,1498400.0
2011-03-14 10:20:00,6.38,6.39,6.37,6.38,1300800.0,5.9305,5.9398,5.9212,5.9305,1300800.0
2011-03-14 10:25:00,6.38,6.4,6.38,6.39,1607200.0,5.9305,5.9491,5.9305,5.9398,1607200.0
2011-03-14 10:30:00,6.39,6.39,6.34,6.35,4766400.0,5.9398,5.9398,5.8933,5.9026,4766400.0
2011-03-14 10:35:00,6.35,6.36,6.34,6.36,3544800.0,5.9026,5.9119,5.8933,5.9119,3544800.0
2011-03-14 10:40:00,6.36,6.37,6.35,6.36,1644000.0,5.9119,5.9212,5.9026,5.9119,1644000.0
2011-03-14 10:45:00,6.36,6.38,6.36,6.38,1944000.0,5.9119,5.9305,5.9119,5.9305,1944000.0
2011-03-14 10:50:00,6.38,6.38,6.36,6.36,1250400.0,5.9305,5.9305,5.9119,5.9119,1250400.0
2011-03-14 10:55:00,6.36,6.37,6.34,6.34,2906400.0,5.9119,5.9212,5.8933,5.8933,2906400.0
2011-03-14 11:00:00,6.34,6.35,6.33,6.35,2512800.0,5.8933,5.9026,5.884,5.9026,2512800.0
2011-03-14 11:05:00,6.35,6.36,6.33,6.34,1455200.0,5.9026,5.9119,5.884,5.8933,1455200.0
2011-03-14 11:10:00,6.34,6.34,6.31,6.32,4158400.0,5.8933,5.8933,5.8654,5.8747,4158400.0
2011-03-14 11:15:00,6.32,6.32,6.3,6.31,2672800.0,5.8747,5.8747,5.8561,5.8654,2672800.0
2011-03-14 11:20:00,6.31,6.32,6.31,6.32,2825600.0,5.8654,5.8747,5.8654,5.8747,2825600.0
2011-03-14 11:25:00,6.32,6.32,6.3,6.3,1695200.0,5.8747,5.8747,5.8561,5.8561,1695200.0
2011-03-14 11:30:00,6.3,6.31,6.29,6.3,3774400.0,5.8561,5.8654,5.8469,5.8561,3774400.0
2011-03-14 11:35:00,6.3,6.31,6.3,6.31,1249600.0,5.8561,5.8654,5.8561,5.8654,1249600.0
2011-03-14 11:40:00,6.31,6.32,6.31,6.32,1739200.0,5.8654,5.8747,5.8654,5.8747,1739200.0
2011-03-14 11:45:00,6.32,6.32,6.31,6.31,981600.0,5.8747,5.8747,5.8654,5.8654,981600.0
2011-03-14 11:50:00,6.31,6.31,6.3,6.3,1047200.0,5.8654,5.8654,5.8561,5.8561,1047200.0
2011-03-14 11:55:00,6.3,6.31,6.3,6.31,868000.0,5.8561,5.8654,5.8561,5.8654,868000.0
2011-03-14 12:00:00,6.31,6.32,6.31,6.31,939200.0,5.8654,5.8747,5.8654,5.8654,939200.0
2011-03-14 12:05:00,6.31,6.31,6.31,6.31,331200.0,5.8654,5.8654,5.8654,5.8654,331200.0
2011-03-14 12:10:00,6.31,6.32,6.31,6.31,618400.0,5.8654,5.8747,5.8654,5.8654,618400.0
2011-03-14 12:15:00,6.31,6.31,6.29,6.3,1216800.0,5.8654,5.8654,5.8469,5.8561,1216800.0
2011-03-14 12:20:00,6.3,6.32,6.3,6.31,710400.0,5.8561,5.8747,5.8561,5.8654,710400.0
2011-03-14 12:25:00,6.31,6.31,6.3,6.3,464800.0,5.8654,5.8654,5.8561,5.8561,464800.0
2011-03-14 12:30:00,6.3,6.31,6.3,6.31,1163200.0,5.8561,5.8654,5.8561,5.8654,1163200.0
2011-03-14 12:35:00,6.31,6.31,6.29,6.29,2565600.0,5.8654,5.8654,5.8469,5.8469,2565600.0
2011-03-14 12:40:00,6.29,6.3,6.28,6.29,959200.0,5.8469,5.8561,5.8376,5.8469,959200.0
2011-03-14 12:45:00,6.3,6.3,6.29,6.3,1199200.0,5.8561,5.8561,5.8469,5.8561,1199200.0
2011-03-14 12:50:00,6.3,6.3,6.3,6.3,629600.0,5.8561,5.8561,5.8561,5.8561,629600.0
2011-03-14 12:55:00,6.3,6.31,6.29,6.31,1511200.0,5.8561,5.8654,5.8469,5.8654,1511200.0
2011-03-14 13:00:00,6.31,6.32,6.31,6.31,994400.0,5.8654,5.8747,5.8654,5.8654,994400.0
2011-03-14 13:05:00,6.31,6.33,6.31,6.32,1230400.0,5.8654,5.884,5.8654,5.8747,1230400.0
2011-03-14 13:10:00,6.32,6.33,6.32,6.33,847200.0,5.8747,5.884,5.8747,5.884,847200.0
2011-03-14 13:15:00,6.33,6.33,6.32,6.32,1340800.0,5.884,5.884,5.8747,5.8747,1340800.0
2011-03-14 13:20:00,6.32,6.33,6.31,6.32,888800.0,5.8747,5.884,5.8654,5.8747,888800.0
2011-03-14 13:25:00,6.32,6.33,6.32,6.32,703200.0,5.8747,5.884,5.8747,5.8747,703200.0
2011-03-14 13:30:00,6.32,6.32,6.31,6.31,628800.0,5.8747,5.8747,5.8654,5.8654,628800.0
2011-03-14 13:35:00,6.31,6.32,6.3,6.31,930400.0,5.8654,5.8747,5.8561,5.8654,930400.0
2011-03-14 13:40:00,6.31,6.32,6.31,6.32,924000.0,5.8654,5.8747,5.8654,5.8747,924000.0
2011-03-14 13:45:00,6.32,6.33,6.32,6.32,678400.0,5.8747,5.884,5.8747,5.8747,678400.0
2011-03-14 13:50:00,6.32,6.34,6.32,6.34,1119200.0,5.8747,5.8933,5.8747,5.8933,1119200.0
2011-03-14 13:55:00,6.34,6.34,6.32,6.32,1199200.0,5.8933,5.8933,5.8747,5.8747,1199200.0
2011-03-14 14:00:00,6.32,6.33,6.32,6.33,512800.0,5.8747,5.884,5.8747,5.884,512800.0
2011-03-14 14:05:00,6.33,6.36,6.33,6.35,2633600.0,5.884,5.9119,5.884,5.9026,2633600.0
2011-03-14 14:10:00,6.35,6.36,6.35,6.35,2730400.0,5.9026,5.9119,5.9026,5.9026,2730400.0
2011-03-14 14:15:00,6.35,6.35,6.34,6.34,1393600.0,5.9026,5.9026,5.8933,5.8933,1393600.0
2011-03-14 14:20:00,6.34,6.37,6.34,6.36,2064800.0,5.8933,5.9212,5.8933,5.9119,2064800.0
2011-03-14 14:25:00,6.36,6.36,6.35,6.36,1258400.0,5.9119,5.9119,5.9026,5.9119,1258400.0
2011-03-14 14:30:00,6.36,6.36,6.34,6.34,2231200.0,5.9119,5.9119,5.8933,5.8933,2231200.0
2011-03-14 14:35:00,6.34,6.34,6.33,6.33,1480800.0,5.8933,5.8933,5.884,5.884,1480800.0
2011-03-14 14:40:00,6.33,6.34,6.33,6.33,687200.0,5.884,5.8933,5.884,5.884,687200.0
2011-03-14 14:45:00,6.33,6.34,6.33,6.34,781600.0,5.884,5.8933,5.884,5.8933,781600.0
2011-03-14 14:50:00,6.34,6.34,6.32,6.33,704800.0,5.8933,5.8933,5.8747,5.884,704800.0
2011-03-14 14:55:00,6.33,6.34,6.33,6.33,1367200.0,5.884,5.8933,5.884,5.884,1367200.0
2011-03-14 15:00:00,6.33,6.35,6.32,6.33,1761600.0,5.884,5.9026,5.8747,5.884,1761600.0
2011-03-14 15:05:00,6.33,6.35,6.33,6.34,1317600.0,5.884,5.9026,5.884,5.8933,1317600.0
2011-03-14 15:10:00,6.34,6.37,6.34,6.37,3278400.0,5.8933,5.9212,5.8933,5.9212,3278400.0
2011-03-14 15:15:00,6.37,6.37,6.35,6.36,932800.0,5.9212,5.9212,5.9026,5.9119,932800.0
2011-03-14 15:20:00,6.36,6.37,6.35,6.36,1286400.0,5.9119,5.9212,5.9026,5.9119,1286400.0
2011-03-14 15:25:00,6.36,6.37,6.35,6.36,923200.0,5.9119,5.9212,5.9026,5.9119,923200.0
2011-03-14 15:30:00,6.35,6.37,6.35,6.36,2083200.0,5.9026,5.9212,5.9026,5.9119,2083200.0
2011-03-14 15:35:00,6.36,6.37,6.35,6.36,1496800.0,5.9119,5.9212,5.9026,5.9119,1496800.0
2011-03-14 15:40:00,6.36,6.4,6.36,6.39,4740000.0,5.9119,5.9491,5.9119,5.9398,4740000.0
2011-03-14 15:45:00,6.39,6.4,6.38,6.38,3782400.0,5.9398,5.9491,5.9305,5.9305,3782400.0
2011-03-14 15:50:00,6.38,6.39,6.37,6.39,2910400.0,5.9305,5.9398,5.9212,5.9398,2910400.0
2011-03-14 15:55:00,6.39,6.4,6.38,6.38,3164800.0,5.9398,5.9491,5.9305,5.9305,3164800.0
2011-03-15 09:30:00,6.04,6.08,6.04,6.05,13885600.0,5.6145,5.6516,5.6145,5.6238,13885600.0
2011-03-15 09:35:00,6.05,6.09,6.03,6.08,11021600.0,5.6238,5.6609,5.6052,5.6516,11021600.0
2011-03-15 09:40:00,6.08,6.11,6.07,6.1,8939200.0,5.6516,5.6795,5.6424,5.6702,8939200.0
2011-03-15 09:45:00,6.11,6.12,6.09,6.12,6673600.0,5.6795,5.6888,5.6609,5.6888,6673600.0
2011-03-15 09:50:00,6.12,6.13,6.09,6.1,5540800.0,5.6888,5.6981,5.6609,5.6702,5540800.0
2011-03-15 09:55:00,6.1,6.1,6.06,6.06,7900000.0,5.6702,5.6702,5.6331,5.6331,7900000.0
2011-03-15 10:00:00,6.07,6.09,6.06,6.08,3653600.0,5.6424,5.6609,5.6331,5.6516,3653600.0
2011-03-15 10:05:00,6.08,6.1,6.07,6.09,5752000.0,5.6516,5.6702,5.6424,5.6609,5752000.0
2011-03-15 10:10:00,6.09,6.11,6.08,6.11,2834400.0,5.6609,5.6795,5.6516,5.6795,2834400.0
2011-03-15 10:15:00,6.11,6.11,6.09,6.1,1877600.0,5.6795,5.6795,5.6609,5.6702,1877600.0
2011-03-15 10:20:00,6.1,6.14,6.1,6.13,4682400.0,5.6702,5.7074,5.6702,5.6981,4682400.0
2011-03-15 10:25:00,6.13,6.16,6.13,6.16,3436800.0,5.6981,5.726,5.6981,5.726,3436800.0
2011-03-15 10:30:00,6.16,6.16,6.13,6.14,4132000.0,5.726,5.726,5.6981,5.7074,4132000.0
2011-03-15 10:35:00,6.13,6.16,6.13,6.15,1436800.0,5.6981,5.726,5.6981,5.7167,1436800.0
2011-03-15 10:40:00,6.15,6.17,6.15,6.16,2260000.0,5.7167,5.7353,5.7167,5.726,2260000.0
2011-03-15 10:45:00,6.16,6.16,6.14,6.15,3248000.0,5.726,5.726,5.7074,5.7167,3248000.0
2011-03-15 10:50:00,6.15,6.17,6.15,6.17,1706400.0,5.7167,5.7353,5.7167,5.7353,1706400.0
2011-03-15 10:55:00,6.17,6.17,6.15,6.16,2071200.0,5.7353,5.7353,5.7167,5.726,2071200.0
2011-03-15 11:00:00,6.16,6.16,6.13,6.13,1854400.0,5.726,5.726,5.6981,5.6981,1854400.0
2011-03-15 11:05:00,6.13,6.14,6.13,6.13,1804800.0,5.6981,5.7074,5.6981,5.6981,1804800.0
2011-03-15 11:10:00,6.13,6.15,6.13,6.15,1059200.0,5.6981,5.7167,5.6981,5.7167,1059200.0
2011-03-15 11:15:00,6.15,6.15,6.13,6.15,1587200.0,5.7167,5.7167,5.6981,5.7167,1587200.0
2011-03-15 11:20:00,6.15,6.16,6.14,6.14,1673600.0,5.7167,5.726,5.7074,5.7074,1673600.0
2011-03-15 11:25:00,6.14,6.17,6.14,6.16,1792800.0,5.7074,5.7353,5.7074,5.726,1792800.0
2011-03-15 11:30:00,6.16,6.17,6.15,6.16,1491200.0,5.726,5.7353,5.7167,5.726,1491200.0
2011-03-15 11:35:00,6.16,6.17,6.15,6.17,1365600.0,5.726,5.7353,5.7167,5.7353,1365600.0
2011-03-15 11:40:00,6.17,6.18,6.16,6.17,1519200.0,5.7353,5.7446,5.726,5.7353,1519200.0
2011-03-15 11:45:00,6.17,6.17,6.16,6.16,3346400.0,5.7353,5.7353,5.726,5.726,3346400.0
2011-03-15 11:50:00,6.16,6.16,6.15,6.16,1196000.0,5.726,5.726,5.7167,5.726,1196000.0
2011-03-15 11:55:00,6.16,6.17,6.16,6.17,970400.0,5.726,5.7353,5.726,5.7353,970400.0
2011-03-15 12:00:00,6.17,6.2,6.17,6.19,2980800.0,5.7353,5.7632,5.7353,5.7539,2980800.0
2011-03-15 12:05:00,6.2,6.21,6.2,6.21,3726400.0,5.7632,5.7725,5.7632,5.7725,3726400.0
2011-03-15 12:10:00,6.21,6.22,6.2,6.21,1092000.0,5.7725,5.7818,5.7632,5.7725,1092000.0
2011-03-15 12:15:00,6.21,6.21,6.19,6.2,1449600.0,5.7725,5.7725,5.7539,5.7632,1449600.0
2011-03-15 12:20:00,6.2,6.21,6.2,6.2,712000.0,5.7632,5.7725,5.7632,5.7632,712000.0
2011-03-15 12:25:00,6.2,6.23,6.2,6.23,2080800.0,5.7632,5.7911,5.7632,5.7911,2080800.0
2011-03-15 12:30:00,6.22,6.23,6.2,6.2,1947200.0,5.7818,5.7911,5.7632,5.7632,1947200.0
2011-03-15 12:35:00,6.2,6.21,6.19,6.19,1437600.0,5.7632,5.7725,5.7539,5.7539,1437600.0
2011-03-15 12:40:00,6.19,6.2,6.17,6.17,2758400.0,5.7539,5.7632,5.7353,5.7353,2758400.0
2011-03-15 12:45:00,6.18,6.18,6.16,6.17,2522400.0,5.7446,5.7446,5.726,5.7353,2522400.0
2011-03-15 12:50:00,6.17,6.18,6.17,6.18,1844000.0,5.7353,5.7446,5.7353,5.7446,1844000.0
2011-03-15 12:55:00,6.18,6.19,6.18,6.19,1464000.0,5.7446,5.7539,5.7446,5.7539,1464000.0
2011-03-15 13:00:00,6.19,6.19,6.18,6.18,1180000.0,5.7539,5.7539,5.7446,5.7446,1180000.0
2011-03-15 13:05:00,6.18,6.19,6.17,6.17,1240000.0,5.7446,5.7539,5.7353,5.7353,1240000.0
2011-03-15 13:10:00,6.17,6.18,6.16,6.18,1328800.0,5.7353,5.7446,5.726,5.7446,1328800.0
2011-03-15 13:15:00,6.18,6.18,6.16,6.17,1320800.0,5.7446,5.7446,5.726,5.7353,1320800.0
2011-03-15 13:20:00,6.17,6.18,6.16,6.17,772000.0,5.7353,5.7446,5.726,5.7353,772000.0
2011-03-15 13:25:00,6.17,6.18,6.17,6.17,720000.0,5.7353,5.7446,5.7353,5.7353,720000.0
2011-03-15 13:30:00,6.17,6.18,6.17,6.18,1136000.0,5.7353,5.7446,5.7353,5.7446,1136000.0
2011-03-15 13:35:00,6.18,6.19,6.17,6.18,552000.0,5.7446,5.7539,5.7353,5.7446,552000.0
2011-03-15 13:40:00,6.18,6.2,6.18,6.18,1182400.0,5.7446,5.7632,5.7446,5.7446,1182400.0
2011-03-15 13:45:00,6.18,6.19,6.17,6.19,1906400.0,5.7446,5.7539,5.7353,5.7539,1906400.0
2011-03-15 13:50:00,6.19,6.2,6.18,6.19,1820800.0,5.7539,5.7632,5.7446,5.7539,1820800.0
2011-03-15 13:55:00,6.19,6.2,6.19,6.2,2899200.0,5.7539,5.7632,5.7539,5.7632,2899200.0
2011-03-15 14:00:00,6.2,6.21,6.19,6.19,1306400.0,5.7632,5.7725,5.7539,5.7539,1306400.0
2011-03-15 14:05:00,6.2,6.2,6.2,6.2,812800.0,5.7632,5.7632,5.7632,5.7632,812800.0
2011-03-15 14:10:00,6.2,6.21,6.2,6.2,882400.0,5.7632,5.7725,5.7632,5.7632,882400.0
2011-03-15 14:15:00,6.2,6.22,6.17,6.17,8217600.0,5.7632,5.7818,5.7353,5.7353,8217600.0
2011-03-15 14:20:00,6.17,6.23,6.17,6.23,3947200.0,5.7353,5.7911,5.7353,5.7911,3947200.0
2011-03-15 14:25:00,6.23,6.25,6.21,6.24,5779200.0,5.7911,5.8097,5.7725,5.8004,5779200.0
2011-03-15 14:30:00,6.24,6.24,6.23,6.23,2386400.0,5.8004,5.8004,5.7911,5.7911,2386400.0
2011-03-15 14:35:00,6.23,6.24,6.22,6.23,916000.0,5.7911,5.8004,5.7818,5.7911,916000.0
2011-03-15 14:40:00,6.23,6.25,6.23,6.25,1174400.0,5.7911,5.8097,5.7911,5.8097,1174400.0
2011-03-15 14:45:00,6.25,6.26,6.25,6.26,3027200.0,5.8097,5.819,5.8097,5.819,3027200.0
2011-03-15 14:50:00,6.26,6.26,6.25,6.25,1785600.0,5.819,5.819,5.8097,5.8097,1785600.0
2011-03-15 14:55:00,6.24,6.26,6.23,6.23,1421600.0,5.8004,5.819,5.7911,5.7911,1421600.0
2011-03-15 15:00:00,6.24,6.26,6.23,6.25,1633600.0,5.8004,5.819,5.7911,5.8097,1633600.0
2011-03-15 15:05:00,6.25,6.27,6.25,6.26,2021600.0,5.8097,5.8283,5.8097,5.819,2021600.0
2011-03-15 15:10:00,6.26,6.27,6.25,6.25,1255200.0,5.819,5.8283,5.8097,5.8097,1255200.0
2011-03-15 15:15:00,6.25,6.27,6.25,6.27,2443200.0,5.8097,5.8283,5.8097,5.8283,2443200.0
2011-03-15 15:20:00,6.27,6.29,6.27,6.29,4272800.0,5.8283,5.8469,5.8283,5.8469,4272800.0
2011-03-15 15:25:00,6.28,6.29,6.28,6.28,1402400.0,5.8376,5.8469,5.8376,5.8376,1402400.0
2011-03-15 15:30:00,6.28,6.29,6.26,6.27,2969600.0,5.8376,5.8469,5.819,5.8283,2969600.0
2011-03-15 15:35:00,6.27,6.28,6.26,6.28,1393600.0,5.8283,5.8376,5.819,5.8376,1393600.0
2011-03-15 15:40:00,6.28,6.31,6.28,6.3,3883200.0,5.8376,5.8654,5.8376,5.8561,3883200.0
2011-03-15 15:45:00,6.3,6.3,6.27,6.27,3508800.0,5.8561,5.8561,5.8283,5.8283,3508800.0
2011-03-15 15:50:00,6.27,6.28,6.26,6.28,2820800.0,5.8283,5.8376,5.819,5.8376,2820800.0
2011-03-15 15:55:00,6.28,6.28,6.24,6.24,3336800.0,5.8376,5.8376,5.8004,5.8004,3336800.0
2011-03-16 09:30:00,6.19,6.2,6.18,6.2,4225600.0,5.7539,5.7632,5.7446,5.7632,4225600.0
2011-03-16 09:35:00,6.2,6.21,6.18,6.18,3422400.0,5.7632,5.7725,5.7446,5.7446,3422400.0
2011-03-16 09:40:00,6.18,6.19,6.15,6.19,6047200.0,5.7446,5.7539,5.7167,5.7539,6047200.0
2011-03-16 09:45:00,6.19,6.19,6.16,6.17,3578400.0,5.7539,5.7539,5.726,5.7353,3578400.0
2011-03-16 09:50:00,6.17,6.2,6.17,6.2,4727200.0,5.7353,5.7632,5.7353,5.7632,4727200.0
2011-03-16 09:55:00,6.2,6.21,6.18,6.19,2246400.0,5.7632,5.7725,5.7446,5.7539,2246400.0
2011-03-16 10:00:00,6.19,6.21,6.18,6.2,3108000.0,5.7539,5.7725,5.7446,5.7632,3108000.0
2011-03-16 10:05:00,6.2,6.22,6.19,6.21,2803200.0,5.7632,5.7818,5.7539,5.7725,2803200.0
2011-03-16 10:10:00,6.21,6.22,6.19,6.19,3079200.0,5.7725,5.7818,5.7539,5.7539,3079200.0
2011-03-16 10:15:00,6.19,6.21,6.18,6.21,3503200.0,5.7539,5.7725,5.7446,5.7725,3503200.0
2011-03-16 10:20:00,6.2,6.2,6.19,6.2,1816800.0,5.7632,5.7632,5.7539,5.7632,1816800.0
2011-03-16 10:25:00,6.2,6.21,6.19,6.21,2086400.0,5.7632,5.7725,5.7539,5.7725,2086400.0
2011-03-16 10:30:00,6.21,6.22,6.2,6.2,2380000.0,5.7725,5.7818,5.7632,5.7632,2380000.0
2011-03-16 10:35:00,6.21,6.23,6.2,6.22,2053600.0,5.7725,5.7911,5.7632,5.7818,2053600.0
2011-03-16 10:40:00,6.22,6.24,6.22,6.22,2367200.0,5.7818,5.8004,5.7818,5.7818,2367200.0
2011-03-16 10:45:00,6.22,6.23,6.22,6.23,1266400.0,5.7818,5.7911,5.7818,5.7911,1266400.0
2011-03-16 10:50:00,6.23,6.23,6.21,6.21,893600.0,5.7911,5.7911,5.7725,5.7725,893600.0
2011-03-16 10:55:00,6.21,6.21,6.16,6.16,5586400.0,5.7725,5.7725,5.726,5.726,5586400.0
2011-03-16 11:00:00,6.16,6.16,6.07,6.11,16325600.0,5.726,5.726,5.6424,5.6795,16325600.0
2011-03-16 11:05:00,6.11,6.14,6.04,6.14,13433600.0,5.6795,5.7074,5.6145,5.7074,13433600.0
2011-03-16 11:10:00,6.14,6.17,6.08,6.15,11522400.0,5.7074,5.7353,5.6516,5.7167,11522400.0
2011-03-16 11:15:00,6.15,6.16,6.13,6.14,4704800.0,5.7167,5.726,5.6981,5.7074,4704800.0
2011-03-16 11:20:00,6.14,6.14,6.11,6.12,3152800.0,5.7074,5.7074,5.6795,5.6888,3152800.0
2011-03-16 11:25:00,6.12,6.14,6.12,6.14,2532000.0,5.6888,5.7074,5.6888,5.7074,2532000.0
2011-03-16 11:30:00,6.14,6.16,6.14,6.15,2397600.0,5.7074,5.726,5.7074,5.7167,2397600.0
2011-03-16 11:35:00,6.15,6.16,6.13,6.15,1408000.0,5.7167,5.726,5.6981,5.7167,1408000.0
2011-03-16 11:40:00,6.14,6.15,6.13,6.13,3281600.0,5.7074,5.7167,5.6981,5.6981,3281600.0
2011-03-16 11:45:00,6.13,6.13,6.1,6.12,3647200.0,5.6981,5.6981,5.6702,5.6888,3647200.0
2011-03-16 11:50:00,6.12,6.12,6.09,6.1,2220000.0,5.6888,5.6888,5.6609,5.6702,2220000.0
2011-03-16 11:55:00,6.1,6.12,6.09,6.1,1323200.0,5.6702,5.6888,5.6609,5.6702,1323200.0
2011-03-16 12:00:00,6.1,6.1,6.07,6.07,4012800.0,5.6702,5.6702,5.6424,5.6424,4012800.0
2011-03-16 12:05:00,6.07,6.08,6.06,6.08,4708800.0,5.6424,5.6516,5.6331,5.6516,4708800.0
2011-03-16 12:10:00,6.08,6.1,6.06,6.06,4555200.0,5.6516,5.6702,5.6331,5.6331,4555200.0
2011-03-16 12:15:00,6.06,6.07,6.04,6.06,4262400.0,5.6331,5.6424,5.6145,5.6331,4262400.0
2011-03-16 12:20:00,6.06,6.08,6.05,6.08,2815200.0,5.6331,5.6516,5.6238,5.6516,2815200.0
2011-03-16 12:25:00,6.08,6.11,6.08,6.1,3661600.0,5.6516,5.6795,5.6516,5.6702,3661600.0
2011-03-16 12:30:00,6.1,6.11,6.08,6.09,3081600.0,5.6702,5.6795,5.6516,5.6609,3081600.0
2011-03-16 12:35:00,6.09,6.1,6.06,6.07,2803200.0,5.6609,5.6702,5.6331,5.6424,2803200.0
2011-03-16 12:40:00,6.07,6.09,6.07,6.07,1532000.0,5.6424,5.6609,5.6424,5.6424,1532000.0
2011-03-16 12:45:00,6.07,6.11,6.07,6.1,4489600.0,5.6424,5.6795,5.6424,5.6702,4489600.0
2011-03-16 12:50:00,6.1,6.11,6.08,6.09,1432800.0,5.6702,5.6795,5.6516,5.6609,1432800.0
2011-03-16 12:55:00,6.09,6.1,6.08,6.1,2060800.0,5.6609,5.6702,5.6516,5.6702,2060800.0
2011-03-16 13:00:00,6.1,6.11,6.1,6.11,1383200.0,5.6702,5.6795,5.6702,5.6795,1383200.0
2011-03-16 13:05:00,6.1,6.11,6.08,6.08,2240000.0,5.6702,5.6795,5.6516,5.6516,2240000.0
2011-03-16 13:10:00,6.08,6.09,6.07,6.08,2528000.0,5.6516,5.6609,5.6424,5.6516,2528000.0
2011-03-16 13:15:00,6.08,6.09,6.08,6.08,1120000.0,5.6516,5.6609,5.6516,5.6516,1120000.0
2011-03-16 13:20:00,6.08,6.09,6.06,6.06,2390400.0,5.6516,5.6609,5.6331,5.6331,2390400.0
2011-03-16 13:25:00,6.06,6.07,6.06,6.07,3075200.0,5.6331,5.6424,5.6331,5.6424,3075200.0
2011-03-16 13:30:00,6.07,6.07,6.05,6.06,2142400.0,5.6424,5.6424,5.6238,5.6331,2142400.0
2011-03-16 13:35:00,6.06,6.06,6.04,6.05,2276800.0,5.6331,5.6331,5.6145,5.6238,2276800.0
2011-03-16 13:40:00,6.05,6.05,6.03,6.05,4263200.0,5.6238,5.6238,5.6052,5.6238,4263200.0
2011-03-16 13:45:00,6.05,6.05,6.03,6.05,1886400.0,5.6238,5.6238,5.6052,5.6238,1886400.0
2011-03-16 13:50:00,6.05,6.06,6.04,6.04,2428000.0,5.6238,5.6331,5.6145,5.6145,2428000.0
2011-03-16 13:55:00,6.04,6.05,6.04,6.04,1668800.0,5.6145,5.6238,5.6145,5.6145,1668800.0
2011-03-16 14:00:00,6.04,6.04,6.01,6.02,5877600.0,5.6145,5.6145,5.5866,5.5959,5877600.0
2011-03-16 14:05:00,6.02,6.03,5.99,6.0,9451200.0,5.5959,5.6052,5.568,5.5773,9451200.0
2011-03-16 14:10:00,6.0,6.0,5.94,5.97,8666400.0,5.5773,5.5773,5.5215,5.5494,8666400.0
2011-03-16 14:15:00,5.97,5.98,5.92,5.93,7443200.0,5.5494,5.5587,5.5029,5.5122,7443200.0
2011-03-16 14:20:00,5.93,5.98,5.92,5.97,7102400.0,5.5122,5.5587,5.5029,5.5494,7102400.0
2011-03-16 14:25:00,5.97,6.0,5.97,5.99,4530400.0,5.5494,5.5773,5.5494,5.568,4530400.0
2011-03-16 14:30:00,5.99,6.01,5.98,6.0,3826400.0,5.568,5.5866,5.5587,5.5773,3826400.0
2011-03-16 14:35:00,6.0,6.04,5.99,6.04,7815200.0,5.5773,5.6145,5.568,5.6145,7815200.0
2011-03-16 14:40:00,6.04,6.08,6.04,6.05,9208000.0,5.6145,5.6516,5.6145,5.6238,9208000.0
2011-03-16 14:45:00,6.05,6.09,6.04,6.07,4172000.0,5.6238,5.6609,5.6145,5.6424,4172000.0
2011-03-16 14:50:00,6.07,6.09,6.06,6.08,3340800.0,5.6424,5.6609,5.6331,5.6516,3340800.0
2011-03-16 14:55:00,6.08,6.1,6.07,6.08,4742400.0,5.6516,5.6702,5.6424,5.6516,4742400.0
2011-03-16 15:00:00,6.08,6.1,6.07,6.09,4448800.0,5.6516,5.6702,5.6424,5.6609,4448800.0
2011-03-16 15:05:00,6.09,6.09,6.06,6.08,4017600.0,5.6609,5.6609,5.6331,5.6516,4017600.0
2011-03-16 15:10:00,6.08,6.1,6.06,6.06,4564000.0,5.6516,5.6702,5.6331,5.6331,4564000.0
2011-03-16 15:15:00,6.06,6.09,6.06,6.08,3431200.0,5.6331,5.6609,5.6331,5.6516,3431200.0
2011-03-16 15:20:00,6.07,6.1,6.06,6.07,4458400.0,5.6424,5.6702,5.6331,5.6424,4458400.0
2011-03-16 15:25:00,6.07,6.09,6.02,6.04,6128800.0,5.6424,5.6609,5.5959,5.6145,6128800.0
2011-03-16 15:30:00,6.04,6.05,6.02,6.03,4598400.0,5.6145,5.6238,5.5959,5.6052,4598400.0
2011-03-16 15:35:00,6.03,6.05,6.02,6.03,2948800.0,5.6052,5.6238,5.5959,5.6052,2948800.0
2011-03-16 15:40:00,6.03,6.05,6.02,6.05,3840800.0,5.6052,5.6238,5.5959,5.6238,3840800.0
2011-03-16 15:45:00,6.05,6.05,6.01,6.03,4048000.0,5.6238,5.6238,5.5866,5.6052,4048000.0
2011-03-16 15:50:00,6.03,6.03,6.01,6.02,3678400.0,5.6052,5.6052,5.5866,5.5959,3678400.0
2011-03-16 15:55:00,6.02,6.02,6.0,6.0,5877600.0,5.5959,5.5959,5.5773,5.5773,5877600.0
2011-03-17 09:30:00,6.17,6.18,6.15,6.17,6095200.0,5.7353,5.7446,5.7167,5.7353,6095200.0
2011-03-17 09:35:00,6.17,6.17,6.15,6.17,4701600.0,5.7353,5.7353,5.7167,5.7353,4701600.0
2011-03-17 09:40:00,6.17,6.17,6.14,6.15,3961600.0,5.7353,5.7353,5.7074,5.7167,3961600.0
2011-03-17 09:45:00,6.15,6.15,6.12,6.14,6082400.0,5.7167,5.7167,5.6888,5.7074,6082400.0
2011-03-17 09:50:00,6.14,6.16,6.13,6.14,2448000.0,5.7074,5.726,5.6981,5.7074,2448000.0
2011-03-17 09:55:00,6.14,6.16,6.13,6.13,3457600.0,5.7074,5.726,5.6981,5.6981,3457600.0
2011-03-17 10:00:00,6.14,6.16,6.13,6.14,7832800.0,5.7074,5.726,5.6981,5.7074,7832800.0
2011-03-17 10:05:00,6.14,6.16,6.14,6.16,1587200.0,5.7074,5.726,5.7074,5.726,1587200.0
2011-03-17 10:10:00,6.16,6.17,6.15,6.15,2550400.0,5.726,5.7353,5.7167,5.7167,2550400.0
2011-03-17 10:15:00,6.15,6.2,6.15,6.19,4015200.0,5.7167,5.7632,5.7167,5.7539,4015200.0
2011-03-17 10:20:00,6.19,6.2,6.18,6.19,4072000.0,5.7539,5.7632,5.7446,5.7539,4072000.0
2011-03-17 10:25:00,6.19,6.21,6.18,6.2,3980800.0,5.7539,5.7725,5.7446,5.7632,3980800.0
2011-03-17 10:30:00,6.2,6.21,6.19,6.19,1703200.0,5.7632,5.7725,5.7539,5.7539,1703200.0
2011-03-17 10:35:00,6.2,6.21,6.19,6.2,817600.0,5.7632,5.7725,5.7539,5.7632,817600.0
2011-03-17 10:40:00,6.2,6.2,6.18,6.18,1875200.0,5.7632,5.7632,5.7446,5.7446,1875200.0
2011-03-17 10:45:00,6.18,6.19,6.18,6.19,1055200.0,5.7446,5.7539,5.7446,5.7539,1055200.0
2011-03-17 10:50:00,6.19,6.2,6.17,6.19,1982400.0,5.7539,5.7632,5.7353,5.7539,1982400.0
2011-03-17 10:55:00,6.19,6.2,6.18,6.18,1259200.0,5.7539,5.7632,5.7446,5.7446,1259200.0
2011-03-17 11:00:00,6.18,6.2,6.18,6.2,780000.0,5.7446,5.7632,5.7446,5.7632,780000.0
2011-03-17 11:05:00,6.2,6.21,6.2,6.2,1293600.0,5.7632,5.7725,5.7632,5.7632,1293600.0
2011-03-17 11:10:00,6.21,6.21,6.18,6.18,1886400.0,5.7725,5.7725,5.7446,5.7446,1886400.0
2011-03-17 11:15:00,6.18,6.18,6.17,6.18,1572800.0,5.7446,5.7446,5.7353,5.7446,1572800.0
2011-03-17 11:20:00,6.18,6.18,6.16,6.17,1828000.0,5.7446,5.7446,5.726,5.7353,1828000.0
2011-03-17 11:25:00,6.16,6.17,6.15,6.16,1120000.0,5.726,5.7353,5.7167,5.726,1120000.0
2011-03-17 11:30:00,6.16,6.17,6.15,6.17,1316800.0,5.726,5.7353,5.7167,5.7353,1316800.0
2011-03-17 11:35:00,6.17,6.18,6.17,6.18,816800.0,5.7353,5.7446,5.7353,5.7446,816800.0
2011-03-17 11:40:00,6.18,6.18,6.17,6.17,820800.0,5.7446,5.7446,5.7353,5.7353,820800.0
2011-03-17 11:45:00,6.17,6.17,6.15,6.15,1573600.0,5.7353,5.7353,5.7167,5.7167,1573600.0
2011-03-17 11:50:00,6.15,6.16,6.14,6.16,1029600.0,5.7167,5.726,5.7074,5.726,1029600.0
2011-03-17 11:55:00,6.16,6.16,6.14,6.15,1033600.0,5.726,5.726,5.7074,5.7167,1033600.0
2011-03-17 12:00:00,6.15,6.15,6.14,6.15,1154400.0,5.7167,5.7167,5.7074,5.7167,1154400.0
2011-03-17 12:05:00,6.15,6.17,6.15,6.16,1300000.0,5.7167,5.7353,5.7167,5.726,1300000.0
2011-03-17 12:10:00,6.16,6.17,6.16,6.17,1516800.0,5.726,5.7353,5.726,5.7353,1516800.0
2011-03-17 12:15:00,6.17,6.18,6.17,6.17,604000.0,5.7353,5.7446,5.7353,5.7353,604000.0
2011-03-17 12:20:00,6.17,6.18,6.17,6.17,777600.0,5.7353,5.7446,5.7353,5.7353,777600.0
2011-03-17 12:25:00,6.17,6.18,6.17,6.18,985600.0,5.7353,5.7446,5.7353,5.7446,985600.0
2011-03-17 12:30:00,6.17,6.19,6.17,6.18,1699200.0,5.7353,5.7539,5.7353,5.7446,1699200.0
2011-03-17 12:35:00,6.18,6.19,6.17,6.17,485600.0,5.7446,5.7539,5.7353,5.7353,485600.0
2011-03-17 12:40:00,6.17,6.18,6.17,6.17,312800.0,5.7353,5.7446,5.7353,5.7353,312800.0
2011-03-17 12:45:00,6.17,6.17,6.16,6.16,1239200.0,5.7353,5.7353,5.726,5.726,1239200.0
2011-03-17 12:50:00,6.16,6.17,6.16,6.17,265600.0,5.726,5.7353,5.726,5.7353,265600.0
2011-03-17 12:55:00,6.17,6.17,6.16,6.16,370400.0,5.7353,5.7353,5.726,5.726,370400.0
2011-03-17 13:00:00,6.16,6.17,6.16,6.16,488800.0,5.726,5.7353,5.726,5.726,488800.0
2011-03-17 13:05:00,6.16,6.17,6.16,6.17,599200.0,5.726,5.7353,5.726,5.7353,599200.0
2011-03-17 13:10:00,6.17,6.18,6.17,6.18,1004800.0,5.7353,5.7446,5.7353,5.7446,1004800.0
2011-03-17 13:15:00,6.18,6.19,6.17,6.17,804000.0,5.7446,5.7539,5.7353,5.7353,804000.0
2011-03-17 13:20:00,6.17,6.17,6.16,6.16,916800.0,5.7353,5.7353,5.726,5.726,916800.0
2011-03-17 13:25:00,6.16,6.16,6.12,6.12,3411200.0,5.726,5.726,5.6888,5.6888,3411200.0
2011-03-17 13:30:00,6.12,6.13,6.11,6.13,3302400.0,5.6888,5.6981,5.6795,5.6981,3302400.0
2011-03-17 13:35:00,6.13,6.14,6.13,6.14,776800.0,5.6981,5.7074,5.6981,5.7074,776800.0
2011-03-17 13:40:00,6.14,6.14,6.12,6.12,1430400.0,5.7074,5.7074,5.6888,5.6888,1430400.0
2011-03-17 13:45:00,6.12,6.12,6.12,6.12,857600.0,5.6888,5.6888,5.6888,5.6888,857600.0
2011-03-17 13:50:00,6.12,6.12,6.09,6.09,2492800.0,5.6888,5.6888,5.6609,5.6609,2492800.0
2011-03-17 13:55:00,6.09,6.11,6.09,6.11,1953600.0,5.6609,5.6795,5.6609,5.6795,1953600.0
2011-03-17 14:00:00,6.11,6.12,6.1,6.12,1367200.0,5.6795,5.6888,5.6702,5.6888,1367200.0
2011-03-17 14:05:00,6.12,6.12,6.11,6.11,796800.0,5.6888,5.6888,5.6795,5.6795,796800.0
2011-03-17 14:10:00,6.11,6.11,6.09,6.1,1446400.0,5.6795,5.6795,5.6609,5.6702,1446400.0
2011-03-17 14:15:00,6.1,6.11,6.09,6.11,1599200.0,5.6702,5.6795,5.6609,5.6795,1599200.0
2011-03-17 14:20:00,6.11,6.11,6.1,6.11,1068000.0,5.6795,5.6795,5.6702,5.6795,1068000.0
2011-03-17 14:25:00,6.11,6.13,6.1,6.12,2380000.0,5.6795,5.6981,5.6702,5.6888,2380000.0
2011-03-17 14:30:00,6.12,6.13,6.11,6.13,1169600.0,5.6888,5.6981,5.6795,5.6981,1169600.0
2011-03-17 14:35:00,6.13,6.14,6.13,6.13,829600.0,5.6981,5.7074,5.6981,5.6981,829600.0
2011-03-17 14:40:00,6.13,6.14,6.13,6.13,628000.0,5.6981,5.7074,5.6981,5.6981,628000.0
2011-03-17 14:45:00,6.13,6.14,6.13,6.13,815200.0,5.6981,5.7074,5.6981,5.6981,815200.0
2011-03-17 14:50:00,6.13,6.15,6.13,6.15,912000.0,5.6981,5.7167,5.6981,5.7167,912000.0
2011-03-17 14:55:00,6.15,6.16,6.14,6.15,1184000.0,5.7167,5.726,5.7074,5.7167,1184000.0
2011-03-17 15:00:00,6.15,6.16,6.14,6.16,2988000.0,5.7167,5.726,5.7074,5.726,2988000.0
2011-03-17 15:05:00,6.16,6.17,6.15,6.16,1040000.0,5.726,5.7353,5.7167,5.726,1040000.0
2011-03-17 15:10:00,6.16,6.16,6.16,6.16,480800.0,5.726,5.726,5.726,5.726,480800.0
2011-03-17 15:15:00,6.16,6.16,6.14,6.15,785600.0,5.726,5.726,5.7074,5.7167,785600.0
2011-03-17 15:20:00,6.15,6.16,6.15,6.15,389600.0,5.7167,5.726,5.7167,5.7167,389600.0
2011-03-17 15:25:00,6.15,6.15,6.13,6.13,1462400.0,5.7167,5.7167,5.6981,5.6981,1462400.0
2011-03-17 15:30:00,6.13,6.14,6.13,6.14,986400.0,5.6981,5.7074,5.6981,5.7074,986400.0
2011-03-17 15:35:00,6.14,6.16,6.14,6.16,1268000.0,5.7074,5.726,5.7074,5.726,1268000.0
2011-03-17 15:40:00,6.16,6.16,6.15,6.15,1112800.0,5.726,5.726,5.7167,5.7167,1112800.0
2011-03-17 15:45:00,6.15,6.19,6.15,6.18,4383200.0,5.7167,5.7539,5.7167,5.7446,4383200.0
2011-03-17 15:50:00,6.18,6.18,6.16,6.17,2254400.0,5.7446,5.7446,5.726,5.7353,2254400.0
2011-03-17 15:55:00,6.17,6.17,6.15,6.15,2897600.0,5.7353,5.7353,5.7167,5.7167,2897600.0
2011-03-18 09:30:00,6.31,6.31,6.29,6.3,6888800.0,5.8654,5.8654,5.8469,5.8561,6888800.0
2011-03-18 09:35:00,6.3,6.31,6.29,6.29,3943200.0,5.8561,5.8654,5.8469,5.8469,3943200.0
2011-03-18 09:40:00,6.29,6.31,6.28,6.3,3164800.0,5.8469,5.8654,5.8376,5.8561,3164800.0
2011-03-18 09:45:00,6.3,6.3,6.27,6.28,2195200.0,5.8561,5.8561,5.8283,5.8376,2195200.0
2011-03-18 09:50:00,6.28,6.3,6.28,6.3,2803200.0,5.8376,5.8561,5.8376,5.8561,2803200.0
2011-03-18 09:55:00,6.3,6.3,6.28,6.29,2733600.0,5.8561,5.8561,5.8376,5.8469,2733600.0
2011-03-18 10:00:00,6.29,6.29,6.27,6.27,2359200.0,5.8469,5.8469,5.8283,5.8283,2359200.0
2011-03-18 10:05:00,6.27,6.28,6.26,6.27,2608000.0,5.8283,5.8376,5.819,5.8283,2608000.0
2011-03-18 10:10:00,6.27,6.27,6.25,6.26,2017600.0,5.8283,5.8283,5.8097,5.819,2017600.0
2011-03-18 10:15:00,6.26,6.28,6.26,6.27,1672800.0,5.819,5.8376,5.819,5.8283,1672800.0
2011-03-18 10:20:00,6.27,6.27,6.25,6.27,1546400.0,5.8283,5.8283,5.8097,5.8283,1546400.0
2011-03-18 10:25:00,6.27,6.27,6.24,6.24,1725600.0,5.8283,5.8283,5.8004,5.8004,1725600.0
2011-03-18 10:30:00,6.25,6.25,6.23,6.25,3029600.0,5.8097,5.8097,5.7911,5.8097,3029600.0
2011-03-18 10:35:00,6.25,6.26,6.25,6.26,1112800.0,5.8097,5.819,5.8097,5.819,1112800.0
2011-03-18 10:40:00,6.25,6.27,6.25,6.27,1398400.0,5.8097,5.8283,5.8097,5.8283,1398400.0
2011-03-18 10:45:00,6.27,6.28,6.27,6.27,2137600.0,5.8283,5.8376,5.8283,5.8283,2137600.0
2011-03-18 10:50:00,6.27,6.28,6.27,6.27,765600.0,5.8283,5.8376,5.8283,5.8283,765600.0
2011-03-18 10:55:00,6.27,6.27,6.26,6.27,863200.0,5.8283,5.8283,5.819,5.8283,863200.0
2011-03-18 11:00:00,6.27,6.29,6.27,6.29,2456800.0,5.8283,5.8469,5.8283,5.8469,2456800.0
2011-03-18 11:05:00,6.29,6.3,6.28,6.28,1159200.0,5.8469,5.8561,5.8376,5.8376,1159200.0
2011-03-18 11:10:00,6.28,6.28,6.27,6.28,1707200.0,5.8376,5.8376,5.8283,5.8376,1707200.0
2011-03-18 11:15:00,6.28,6.28,6.27,6.27,1093600.0,5.8376,5.8376,5.8283,5.8283,1093600.0
2011-03-18 11:20:00,6.27,6.27,6.25,6.26,1682400.0,5.8283,5.8283,5.8097,5.819,1682400.0
2011-03-18 11:25:00,6.26,6.26,6.23,6.23,2808000.0,5.819,5.819,5.7911,5.7911,2808000.0
2011-03-18 11:30:00,6.23,6.25,6.23,6.24,2443200.0,5.7911,5.8097,5.7911,5.8004,2443200.0
2011-03-18 11:35:00,6.24,6.27,6.24,6.26,2636000.0,5.8004,5.8283,5.8004,5.819,2636000.0
2011-03-18 11:40:00,6.26,6.27,6.24,6.24,2036800.0,5.819,5.8283,5.8004,5.8004,2036800.0
2011-03-18 11:45:00,6.24,6.24,6.22,6.23,2403200.0,5.8004,5.8004,5.7818,5.7911,2403200.0
2011-03-18 11:50:00,6.23,6.24,6.23,6.24,1560800.0,5.7911,5.8004,5.7911,5.8004,1560800.0
2011-03-18 11:55:00,6.24,6.25,6.23,6.25,1726400.0,5.8004,5.8097,5.7911,5.8097,1726400.0
2011-03-18 12:00:00,6.24,6.25,6.24,6.24,920800.0,5.8004,5.8097,5.8004,5.8004,920800.0
2011-03-18 12:05:00,6.24,6.26,6.24,6.25,792800.0,5.8004,5.819,5.8004,5.8097,792800.0
2011-03-18 12:10:00,6.25,6.25,6.24,6.25,1095200.0,5.8097,5.8097,5.8004,5.8097,1095200.0
2011-03-18 12:15:00,6.25,6.25,6.24,6.24,563200.0,5.8097,5.8097,5.8004,5.8004,563200.0
2011-03-18 12:20:00,6.24,6.27,6.24,6.26,1785600.0,5.8004,5.8283,5.8004,5.819,1785600.0
2011-03-18 12:25:00,6.26,6.27,6.25,6.26,1315200.0,5.819,5.8283,5.8097,5.819,1315200.0
2011-03-18 12:30:00,6.26,6.26,6.25,6.25,640000.0,5.819,5.819,5.8097,5.8097,640000.0
2011-03-18 12:35:00,6.26,6.26,6.25,6.25,623200.0,5.819,5.819,5.8097,5.8097,623200.0
2011-03-18 12:40:00,6.25,6.25,6.24,6.24,744000.0,5.8097,5.8097,5.8004,5.8004,744000.0
2011-03-18 12:45:00,6.24,6.26,6.24,6.25,851200.0,5.8004,5.819,5.8004,5.8097,851200.0
2011-03-18 12:50:00,6.25,6.25,6.24,6.24,345600.0,5.8097,5.8097,5.8004,5.8004,345600.0
2011-03-18 12:55:00,6.24,6.25,6.24,6.24,1049600.0,5.8004,5.8097,5.8004,5.8004,1049600.0
2011-03-18 13:00:00,6.24,6.25,6.24,6.25,416000.0,5.8004,5.8097,5.8004,5.8097,416000.0
2011-03-18 13:05:00,6.25,6.26,6.25,6.25,864000.0,5.8097,5.819,5.8097,5.8097,864000.0
2011-03-18 13:10:00,6.25,6.26,6.25,6.25,494400.0,5.8097,5.819,5.8097,5.8097,494400.0
2011-03-18 13:15:00,6.25,6.26,6.25,6.26,468800.0,5.8097,5.819,5.8097,5.819,468800.0
2011-03-18 13:20:00,6.26,6.26,6.25,6.26,587200.0,5.819,5.819,5.8097,5.819,587200.0
2011-03-18 13:25:00,6.25,6.26,6.24,6.25,807200.0,5.8097,5.819,5.8004,5.8097,807200.0
2011-03-18 13:30:00,6.25,6.26,6.24,6.25,573600.0,5.8097,5.819,5.8004,5.8097,573600.0
2011-03-18 13:35:00,6.25,6.26,6.25,6.26,614400.0,5.8097,5.819,5.8097,5.819,614400.0
2011-03-18 13:40:00,6.26,6.26,6.24,6.25,640800.0,5.819,5.819,5.8004,5.8097,640800.0
2011-03-18 13:45:00,6.25,6.26,6.25,6.25,502400.0,5.8097,5.819,5.8097,5.8097,502400.0
2011-03-18 13:50:00,6.25,6.26,6.25,6.25,220000.0,5.8097,5.819,5.8097,5.8097,220000.0
2011-03-18 13:55:00,6.25,6.25,6.24,6.24,624800.0,5.8097,5.8097,5.8004,5.8004,624800.0
2011-03-18 14:00:00,6.24,6.25,6.24,6.25,649600.0,5.8004,5.8097,5.8004,5.8097,649600.0
2011-03-18 14:05:00,6.24,6.24,6.24,6.24,333600.0,5.8004,5.8004,5.8004,5.8004,333600.0
2011-03-18 14:10:00,6.24,6.24,6.23,6.23,2009600.0,5.8004,5.8004,5.7911,5.7911,2009600.0
2011-03-18 14:15:00,6.23,6.23,6.2,6.2,4205600.0,5.7911,5.7911,5.7632,5.7632,4205600.0
2011-03-18 14:20:00,6.2,6.22,6.2,6.22,2271200.0,5.7632,5.7818,5.7632,5.7818,2271200.0
2011-03-18 14:25:00,6.22,6.22,6.21,6.22,1535200.0,5.7818,5.7818,5.7725,5.7818,1535200.0
2011-03-18 14:30:00,6.22,6.22,6.21,6.21,1153600.0,5.7818,5.7818,5.7725,5.7725,1153600.0
2011-03-18 14:35:00,6.21,6.24,6.21,6.23,1284800.0,5.7725,5.8004,5.7725,5.7911,1284800.0
2011-03-18 14:40:00,6.23,6.24,6.23,6.23,766400.0,5.7911,5.8004,5.7911,5.7911,766400.0
2011-03-18 14:45:00,6.23,6.23,6.21,6.22,1013600.0,5.7911,5.7911,5.7725,5.7818,1013600.0
2011-03-18 14:50:00,6.22,6.23,6.21,6.21,932000.0,5.7818,5.7911,5.7725,5.7725,932000.0
2011-03-18 14:55:00,6.21,6.22,6.18,6.2,2667200.0,5.7725,5.7818,5.7446,5.7632,2667200.0
2011-03-18 15:00:00,6.19,6.2,6.19,6.2,1010400.0,5.7539,5.7632,5.7539,5.7632,1010400.0
2011-03-18 15:05:00,6.2,6.2,6.19,6.19,1012800.0,5.7632,5.7632,5.7539,5.7539,1012800.0
2011-03-18 15:10:00,6.2,6.2,6.18,6.19,2089600.0,5.7632,5.7632,5.7446,5.7539,2089600.0
2011-03-18 15:15:00,6.19,6.2,6.18,6.2,2297600.0,5.7539,5.7632,5.7446,5.7632,2297600.0
2011-03-18 15:20:00,6.2,6.2,6.19,6.2,695200.0,5.7632,5.7632,5.7539,5.7632,695200.0
2011-03-18 15:25:00,6.2,6.2,6.19,6.19,1114400.0,5.7632,5.7632,5.7539,5.7539,1114400.0
2011-03-18 15:30:00,6.19,6.21,6.19,6.21,3597600.0,5.7539,5.7725,5.7539,5.7725,3597600.0
2011-03-18 15:35:00,6.21,6.21,6.21,6.21,675200.0,5.7725,5.7725,5.7725,5.7725,675200.0
2011-03-18 15:40:00,6.21,6.21,6.2,6.2,2270400.0,5.7725,5.7725,5.7632,5.7632,2270400.0
2011-03-18 15:45:00,6.2,6.21,6.2,6.2,4021600.0,5.7632,5.7725,5.7632,5.7632,4021600.0
2011-03-18 15:50:00,6.2,6.2,6.19,6.2,1712800.0,5.7632,5.7632,5.7539,5.7632,1712800.0
2011-03-18 15:55:00,6.2,6.21,6.2,6.21,3339200.0,5.7632,5.7725,5.7632,5.7725,3339200.0
2011-03-21 09:30:00,6.36,6.37,6.34,6.37,5370400.0,5.9119,5.9212,5.8933,5.9212,5370400.0
2011-03-21 09:35:00,6.37,6.37,6.36,6.37,4914400.0,5.9212,5.9212,5.9119,5.9212,4914400.0
2011-03-21 09:40:00,6.36,6.38,6.36,6.38,2913600.0,5.9119,5.9305,5.9119,5.9305,2913600.0
2011-03-21 09:45:00,6.38,6.44,6.38,6.4,4229600.0,5.9305,5.9863,5.9305,5.9491,4229600.0
2011-03-21 09:50:00,6.4,6.41,6.39,6.39,1432800.0,5.9491,5.9584,5.9398,5.9398,1432800.0
2011-03-21 09:55:00,6.39,6.4,6.39,6.4,1223200.0,5.9398,5.9491,5.9398,5.9491,1223200.0
2011-03-21 10:00:00,6.39,6.4,6.39,6.4,1736800.0,5.9398,5.9491,5.9398,5.9491,1736800.0
2011-03-21 10:05:00,6.4,6.42,6.4,6.41,2859200.0,5.9491,5.9677,5.9491,5.9584,2859200.0
2011-03-21 10:10:00,6.41,6.42,6.4,6.4,1792800.0,5.9584,5.9677,5.9491,5.9491,1792800.0
2011-03-21 10:15:00,6.41,6.41,6.4,6.4,2060000.0,5.9584,5.9584,5.9491,5.9491,2060000.0
2011-03-21 10:20:00,6.4,6.41,6.4,6.4,2575200.0,5.9491,5.9584,5.9491,5.9491,2575200.0
2011-03-21 10:25:00,6.4,6.41,6.4,6.41,1520800.0,5.9491,5.9584,5.9491,5.9584,1520800.0
2011-03-21 10:30:00,6.41,6.42,6.4,6.4,2172800.0,5.9584,5.9677,5.9491,5.9491,2172800.0
2011-03-21 10:35:00,6.4,6.41,6.39,6.39,1763200.0,5.9491,5.9584,5.9398,5.9398,1763200.0
2011-03-21 10:40:00,6.39,6.4,6.39,6.39,873600.0,5.9398,5.9491,5.9398,5.9398,873600.0
2011-03-21 10:45:00,6.39,6.4,6.39,6.4,713600.0,5.9398,5.9491,5.9398,5.9491,713600.0
2011-03-21 10:50:00,6.4,6.4,6.39,6.39,1016000.0,5.9491,5.9491,5.9398,5.9398,1016000.0
2011-03-21 10:55:00,6.39,6.4,6.39,6.4,716800.0,5.9398,5.9491,5.9398,5.9491,716800.0
2011-03-21 11:00:00,6.4,6.42,6.4,6.41,1436000.0,5.9491,5.9677,5.9491,5.9584,1436000.0
2011-03-21 11:05:00,6.41,6.42,6.41,6.41,1195200.0,5.9584,5.9677,5.9584,5.9584,1195200.0
2011-03-21 11:10:00,6.41,6.42,6.41,6.41,778400.0,5.9584,5.9677,5.9584,5.9584,778400.0
2011-03-21 11:15:00,6.41,6.42,6.41,6.41,651200.0,5.9584,5.9677,5.9584,5.9584,651200.0
2011-03-21 11:20:00,6.41,6.41,6.4,6.41,664800.0,5.9584,5.9584,5.9491,5.9584,664800.0
2011-03-21 11:25:00,6.41,6.41,6.4,6.4,752800.0,5.9584,5.9584,5.9491,5.9491,752800.0
2011-03-21 11:30:00,6.4,6.41,6.4,6.4,804800.0,5.9491,5.9584,5.9491,5.9491,804800.0
2011-03-21 11:35:00,6.4,6.4,6.39,6.39,1304000.0,5.9491,5.9491,5.9398,5.9398,1304000.0
2011-03-21 11:40:00,6.39,6.4,6.39,6.4,717600.0,5.9398,5.9491,5.9398,5.9491,717600.0
2011-03-21 11:45:00,6.4,6.4,6.39,6.4,1423200.0,5.9491,5.9491,5.9398,5.9491,1423200.0
2011-03-21 11:50:00,6.4,6.4,6.4,6.4,705600.0,5.9491,5.9491,5.9491,5.9491,705600.0
2011-03-21 11:55:00,6.4,6.4,6.4,6.4,534400.0,5.9491,5.9491,5.9491,5.9491,534400.0
2011-03-21 12:00:00,6.4,6.4,6.4,6.4,801600.0,5.9491,5.9491,5.9491,5.9491,801600.0
2011-03-21 12:05:00,6.4,6.4,6.4,6.4,410400.0,5.9491,5.9491,5.9491,5.9491,410400.0
2011-03-21 12:10:00,6.4,6.41,6.4,6.4,855200.0,5.9491,5.9584,5.9491,5.9491,855200.0
2011-03-21 12:15:00,6.4,6.41,6.4,6.41,720000.0,5.9491,5.9584,5.9491,5.9584,720000.0
2011-03-21 12:20:00,6.41,6.41,6.4,6.41,767200.0,5.9584,5.9584,5.9491,5.9584,767200.0
2011-03-21 12:25:00,6.41,6.41,6.4,6.41,708000.0,5.9584,5.9584,5.9491,5.9584,708000.0
2011-03-21 12:30:00,6.41,6.41,6.41,6.41,652800.0,5.9584,5.9584,5.9584,5.9584,652800.0
2011-03-21 12:35:00,6.41,6.41,6.4,6.4,743200.0,5.9584,5.9584,5.9491,5.9491,743200.0
2011-03-21 12:40:00,6.4,6.41,6.4,6.4,1380000.0,5.9491,5.9584,5.9491,5.9491,1380000.0
2011-03-21 12:45:00,6.39,6.4,6.39,6.4,580000.0,5.9398,5.9491,5.9398,5.9491,580000.0
2011-03-21 12:50:00,6.4,6.4,6.39,6.4,460800.0,5.9491,5.9491,5.9398,5.9491,460800.0
2011-03-21 12:55:00,6.4,6.4,6.39,6.4,252800.0,5.9491,5.9491,5.9398,5.9491,252800.0
2011-03-21 13:00:00,6.4,6.4,6.39,6.39,331200.0,5.9491,5.9491,5.9398,5.9398,331200.0
2011-03-21 13:05:00,6.39,6.4,6.39,6.39,450400.0,5.9398,5.9491,5.9398,5.9398,450400.0
2011-03-21 13:10:00,6.39,6.39,6.39,6.39,308000.0,5.9398,5.9398,5.9398,5.9398,308000.0
2011-03-21 13:15:00,6.39,6.4,6.39,6.39,535200.0,5.9398,5.9491,5.9398,5.9398,535200.0
2011-03-21 13:20:00,6.39,6.4,6.39,6.4,694400.0,5.9398,5.9491,5.9398,5.9491,694400.0
2011-03-21 13:25:00,6.4,6.4,6.38,6.39,1364000.0,5.9491,5.9491,5.9305,5.9398,1364000.0
2011-03-21 13:30:00,6.38,6.38,6.38,6.38,995200.0,5.9305,5.9305,5.9305,5.9305,995200.0
2011-03-21 13:35:00,6.38,6.39,6.38,6.39,333600.0,5.9305,5.9398,5.9305,5.9398,333600.0
2011-03-21 13:40:00,6.39,6.39,6.38,6.38,384800.0,5.9398,5.9398,5.9305,5.9305,384800.0
2011-03-21 13:45:00,6.38,6.4,6.38,6.39,1418400.0,5.9305,5.9491,5.9305,5.9398,1418400.0
2011-03-21 13:50:00,6.39,6.39,6.38,6.39,319200.0,5.9398,5.9398,5.9305,5.9398,319200.0
2011-03-21 13:55:00,6.39,6.4,6.39,6.4,1443200.0,5.9398,5.9491,5.9398,5.9491,1443200.0
2011-03-21 14:00:00,6.4,6.41,6.4,6.4,692800.0,5.9491,5.9584,5.9491,5.9491,692800.0
2011-03-21 14:05:00,6.4,6.4,6.4,6.4,675200.0,5.9491,5.9491,5.9491,5.9491,675200.0
2011-03-21 14:10:00,6.4,6.4,6.39,6.4,244000.0,5.9491,5.9491,5.9398,5.9491,244000.0
2011-03-21 14:15:00,6.4,6.41,6.4,6.4,552800.0,5.9491,5.9584,5.9491,5.9491,552800.0
2011-03-21 14:20:00,6.4,6.4,6.39,6.4,1168800.0,5.9491,5.9491,5.9398,5.9491,1168800.0
2011-03-21 14:25:00,6.4,6.4,6.39,6.4,495200.0,5.9491,5.9491,5.9398,5.9491,495200.0
2011-03-21 14:30:00,6.4,6.41,6.4,6.41,373600.0,5.9491,5.9584,5.9491,5.9584,373600.0
2011-03-21 14:35:00,6.41,6.41,6.4,6.41,549600.0,5.9584,5.9584,5.9491,5.9584,549600.0
2011-03-21 14:40:00,6.41,6.41,6.4,6.4,301600.0,5.9584,5.9584,5.9491,5.9491,301600.0
2011-03-21 14:45:00,6.4,6.4,6.4,6.4,512000.0,5.9491,5.9491,5.9491,5.9491,512000.0
2011-03-21 14:50:00,6.4,6.4,6.39,6.39,649600.0,5.9491,5.9491,5.9398,5.9398,649600.0
2011-03-21 14:55:00,6.39,6.4,6.39,6.39,573600.0,5.9398,5.9491,5.9398,5.9398,573600.0
2011-03-21 15:00:00,6.39,6.39,6.38,6.39,474400.0,5.9398,5.9398,5.9305,5.9398,474400.0
2011-03-21 15:05:00,6.39,6.4,6.39,6.4,286400.0,5.9398,5.9491,5.9398,5.9491,286400.0
2011-03-21 15:10:00,6.4,6.4,6.39,6.39,560000.0,5.9491,5.9491,5.9398,5.9398,560000.0
2011-03-21 15:15:00,6.39,6.39,6.38,6.38,784000.0,5.9398,5.9398,5.9305,5.9305,784000.0
2011-03-21 15:20:00,6.38,6.38,6.37,6.37,3584000.0,5.9305,5.9305,5.9212,5.9212,3584000.0
2011-03-21 15:25:00,6.37,6.37,6.37,6.37,757600.0,5.9212,5.9212,5.9212,5.9212,757600.0
2011-03-21 15:30:00,6.37,6.39,6.37,6.38,1033600.0,5.9212,5.9398,5.9212,5.9305,1033600.0
2011-03-21 15:35:00,6.38,6.39,6.38,6.38,1341600.0,5.9305,5.9398,5.9305,5.9305,1341600.0
2011-03-21 15:40:00,6.38,6.39,6.38,6.39,756800.0,5.9305,5.9398,5.9305,5.9398,756800.0
2011-03-21 15:45:00,6.39,6.39,6.39,6.39,1423200.0,5.9398,5.9398,5.9398,5.9398,1423200.0
2011-03-21 15:50:00,6.39,6.4,6.38,6.4,1055200.0,5.9398,5.9491,5.9305,5.9491,1055200.0
2011-03-21 15:55:00,6.4,6.4,6.39,6.39,3206400.0,5.9491,5.9491,5.9398,5.9398,3206400.0
2011-03-22 09:30:00,6.39,6.41,6.38,6.4,2865600.0,5.9398,5.9584,5.9305,5.9491,2865600.0
2011-03-22 09:35:00,6.4,6.41,6.39,6.4,1783200.0,5.9491,5.9584,5.9398,5.9491,1783200.0
2011-03-22 09:40:00,6.4,6.4,6.38,6.39,1960800.0,5.9491,5.9491,5.9305,5.9398,1960800.0
2011-03-22 09:45:00,6.39,6.39,6.37,6.37,1560800.0,5.9398,5.9398,5.9212,5.9212,1560800.0
2011-03-22 09:50:00,6.37,6.38,6.37,6.38,1688000.0,5.9212,5.9305,5.9212,5.9305,1688000.0
2011-03-22 09:55:00,6.38,6.39,6.37,6.37,1372000.0,5.9305,5.9398,5.9212,5.9212,1372000.0
2011-03-22 10:00:00,6.37,6.39,6.37,6.38,1648800.0,5.9212,5.9398,5.9212,5.9305,1648800.0
2011-03-22 10:05:00,6.38,6.4,6.38,6.39,1578400.0,5.9305,5.9491,5.9305,5.9398,1578400.0
2011-03-22 10:10:00,6.39,6.39,6.37,6.38,2388800.0,5.9398,5.9398,5.9212,5.9305,2388800.0
2011-03-22 10:15:00,6.38,6.38,6.36,6.38,1484000.0,5.9305,5.9305,5.9119,5.9305,1484000.0
2011-03-22 10:20:00,6.38,6.39,6.38,6.38,1008000.0,5.9305,5.9398,5.9305,5.9305,1008000.0
2011-03-22 10:25:00,6.38,6.4,6.38,6.4,1468800.0,5.9305,5.9491,5.9305,5.9491,1468800.0
2011-03-22 10:30:00,6.4,6.4,6.38,6.39,864000.0,5.9491,5.9491,5.9305,5.9398,864000.0
2011-03-22 10:35:00,6.39,6.39,6.38,6.39,887200.0,5.9398,5.9398,5.9305,5.9398,887200.0
2011-03-22 10:40:00,6.39,6.4,6.38,6.38,2307200.0,5.9398,5.9491,5.9305,5.9305,2307200.0
2011-03-22 10:45:00,6.38,6.38,6.37,6.37,1095200.0,5.9305,5.9305,5.9212,5.9212,1095200.0
2011-03-22 10:50:00,6.37,6.38,6.37,6.37,1616000.0,5.9212,5.9305,5.9212,5.9212,1616000.0
2011-03-22 10:55:00,6.37,6.37,6.35,6.35,2459200.0,5.9212,5.9212,5.9026,5.9026,2459200.0
2011-03-22 11:00:00,6.35,6.36,6.35,6.36,1562400.0,5.9026,5.9119,5.9026,5.9119,1562400.0
2011-03-22 11:05:00,6.36,6.37,6.35,6.36,1072000.0,5.9119,5.9212,5.9026,5.9119,1072000.0
2011-03-22 11:10:00,6.36,6.37,6.35,6.35,1293600.0,5.9119,5.9212,5.9026,5.9026,1293600.0
2011-03-22 11:15:00,6.35,6.36,6.35,6.36,1560000.0,5.9026,5.9119,5.9026,5.9119,1560000.0
2011-03-22 11:20:00,6.36,6.37,6.35,6.37,872000.0,5.9119,5.9212,5.9026,5.9212,872000.0
2011-03-22 11:25:00,6.37,6.37,6.36,6.37,919200.0,5.9212,5.9212,5.9119,5.9212,919200.0
2011-03-22 11:30:00,6.37,6.37,6.36,6.36,891200.0,5.9212,5.9212,5.9119,5.9119,891200.0
2011-03-22 11:35:00,6.36,6.37,6.36,6.37,718400.0,5.9119,5.9212,5.9119,5.9212,718400.0
2011-03-22 11:40:00,6.37,6.37,6.36,6.37,412800.0,5.9212,5.9212,5.9119,5.9212,412800.0
2011-03-22 11:45:00,6.37,6.38,6.37,6.38,848000.0,5.9212,5.9305,5.9212,5.9305,848000.0
2011-03-22 11:50:00,6.37,6.39,6.37,6.38,1360800.0,5.9212,5.9398,5.9212,5.9305,1360800.0
2011-03-22 11:55:00,6.38,6.38,6.37,6.38,580000.0,5.9305,5.9305,5.9212,5.9305,580000.0
2011-03-22 12:00:00,6.38,6.38,6.37,6.37,306400.0,5.9305,5.9305,5.9212,5.9212,306400.0
2011-03-22 12:05:00,6.37,6.38,6.37,6.37,880800.0,5.9212,5.9305,5.9212,5.9212,880800.0
2011-03-22 12:10:00,6.37,6.38,6.37,6.38,636800.0,5.9212,5.9305,5.9212,5.9305,636800.0
2011-03-22 12:15:00,6.38,6.38,6.38,6.38,584800.0,5.9305,5.9305,5.9305,5.9305,584800.0
2011-03-22 12:20:00,6.38,6.39,6.38,6.39,812000.0,5.9305,5.9398,5.9305,5.9398,812000.0
2011-03-22 12:25:00,6.39,6.39,6.38,6.38,1028000.0,5.9398,5.9398,5.9305,5.9305,1028000.0
2011-03-22 12:30:00,6.38,6.38,6.37,6.37,411200.0,5.9305,5.9305,5.9212,5.9212,411200.0
2011-03-22 12:35:00,6.37,6.37,6.37,6.37,783200.0,5.9212,5.9212,5.9212,5.9212,783200.0
2011-03-22 12:40:00,6.37,6.37,6.36,6.37,782400.0,5.9212,5.9212,5.9119,5.9212,782400.0
2011-03-22 12:45:00,6.37,6.37,6.37,6.37,409600.0,5.9212,5.9212,5.9212,5.9212,409600.0
2011-03-22 12:50:00,6.37,6.37,6.36,6.37,498400.0,5.9212,5.9212,5.9119,5.9212,498400.0
2011-03-22 12:55:00,6.37,6.37,6.37,6.37,274400.0,5.9212,5.9212,5.9212,5.9212,274400.0
2011-03-22 13:00:00,6.37,6.37,6.36,6.37,693600.0,5.9212,5.9212,5.9119,5.9212,693600.0
2011-03-22 13:05:00,6.37,6.37,6.36,6.36,923200.0,5.9212,5.9212,5.9119,5.9119,923200.0
2011-03-22 13:10:00,6.36,6.37,6.36,6.37,720000.0,5.9119,5.9212,5.9119,5.9212,720000.0
2011-03-22 13:15:00,6.37,6.37,6.36,6.36,214400.0,5.9212,5.9212,5.9119,5.9119,214400.0
2011-03-22 13:20:00,6.36,6.36,6.35,6.36,621600.0,5.9119,5.9119,5.9026,5.9119,621600.0
2011-03-22 13:25:00,6.35,6.36,6.35,6.35,354400.0,5.9026,5.9119,5.9026,5.9026,354400.0
2011-03-22 13:30:00,6.35,6.36,6.35,6.36,780800.0,5.9026,5.9119,5.9026,5.9119,780800.0
2011-03-22 13:35:00,6.36,6.36,6.35,6.36,615200.0,5.9119,5.9119,5.9026,5.9119,615200.0
2011-03-22 13:40:00,6.36,6.36,6.35,6.35,429600.0,5.9119,5.9119,5.9026,5.9026,429600.0
2011-03-22 13:45:00,6.35,6.36,6.35,6.36,435200.0,5.9026,5.9119,5.9026,5.9119,435200.0
2011-03-22 13:50:00,6.36,6.37,6.36,6.37,1106400.0,5.9119,5.9212,5.9119,5.9212,1106400.0
2011-03-22 13:55:00,6.37,6.38,6.37,6.37,896000.0,5.9212,5.9305,5.9212,5.9212,896000.0
2011-03-22 14:00:00,6.37,6.37,6.37,6.37,384800.0,5.9212,5.9212,5.9212,5.9212,384800.0
2011-03-22 14:05:00,6.37,6.37,6.35,6.35,1090400.0,5.9212,5.9212,5.9026,5.9026,1090400.0
2011-03-22 14:10:00,6.35,6.36,6.34,6.35,2333600.0,5.9026,5.9119,5.8933,5.9026,2333600.0
2011-03-22 14:15:00,6.35,6.36,6.34,6.35,1844000.0,5.9026,5.9119,5.8933,5.9026,1844000.0
2011-03-22 14:20:00,6.35,6.35,6.34,6.35,1127200.0,5.9026,5.9026,5.8933,5.9026,1127200.0
2011-03-22 14:25:00,6.35,6.35,6.34,6.34,708800.0,5.9026,5.9026,5.8933,5.8933,708800.0
2011-03-22 14:30:00,6.34,6.36,6.34,6.36,1078400.0,5.8933,5.9119,5.8933,5.9119,1078400.0
2011-03-22 14:35:00,6.36,6.36,6.35,6.35,647200.0,5.9119,5.9119,5.9026,5.9026,647200.0
2011-03-22 14:40:00,6.35,6.36,6.35,6.36,362400.0,5.9026,5.9119,5.9026,5.9119,362400.0
2011-03-22 14:45:00,6.36,6.36,6.35,6.35,716800.0,5.9119,5.9119,5.9026,5.9026,716800.0
2011-03-22 14:50:00,6.35,6.36,6.34,6.36,485600.0,5.9026,5.9119,5.8933,5.9119,485600.0
2011-03-22 14:55:00,6.36,6.37,6.35,6.36,1228800.0,5.9119,5.9212,5.9026,5.9119,1228800.0
2011-03-22 15:00:00,6.36,6.36,6.35,6.35,632000.0,5.9119,5.9119,5.9026,5.9026,632000.0
2011-03-22 15:05:00,6.35,6.36,6.35,6.36,705600.0,5.9026,5.9119,5.9026,5.9119,705600.0
2011-03-22 15:10:00,6.36,6.37,6.36,6.37,768000.0,5.9119,5.9212,5.9119,5.9212,768000.0
2011-03-22 15:15:00,6.37,6.37,6.36,6.36,345600.0,5.9212,5.9212,5.9119,5.9119,345600.0
2011-03-22 15:20:00,6.36,6.36,6.36,6.36,152000.0,5.9119,5.9119,5.9119,5.9119,152000.0
2011-03-22 15:25:00,6.36,6.36,6.36,6.36,503200.0,5.9119,5.9119,5.9119,5.9119,503200.0
2011-03-22 15:30:00,6.36,6.37,6.36,6.37,1231200.0,5.9119,5.9212,5.9119,5.9212,1231200.0
2011-03-22 15:35:00,6.37,6.37,6.36,6.37,800000.0,5.9212,5.9212,5.9119,5.9212,800000.0
2011-03-22 15:40:00,6.36,6.37,6.36,6.37,942400.0,5.9119,5.9212,5.9119,5.9212,942400.0
2011-03-22 15:45:00,6.37,6.37,6.36,6.36,809600.0,5.9212,5.9212,5.9119,5.9119,809600.0
2011-03-22 15:50:00,6.36,6.36,6.35,6.35,1096000.0,5.9119,5.9119,5.9026,5.9026,1096000.0
2011-03-22 15:55:00,6.35,6.36,6.35,6.35,1285600.0,5.9026,5.9119,5.9026,5.9026,1285600.0
2011-03-23 09:30:00,6.3,6.31,6.29,6.3,2253600.0,5.8705,5.8799,5.8612,5.8705,2253600.0
2011-03-23 09:35:00,6.3,6.3,6.28,6.28,4120000.0,5.8705,5.8705,5.8519,5.8519,4120000.0
2011-03-23 09:40:00,6.28,6.28,6.27,6.27,3047200.0,5.8519,5.8519,5.8426,5.8426,3047200.0
2011-03-23 09:45:00,6.27,6.29,6.27,6.28,2216000.0,5.8426,5.8612,5.8426,5.8519,2216000.0
2011-03-23 09:50:00,6.28,6.29,6.28,6.29,992800.0,5.8519,5.8612,5.8519,5.8612,992800.0
2011-03-23 09:55:00,6.29,6.31,6.29,6.29,2333600.0,5.8612,5.8799,5.8612,5.8612,2333600.0
2011-03-23 10:00:00,6.29,6.3,6.26,6.27,3101600.0,5.8612,5.8705,5.8333,5.8426,3101600.0
2011-03-23 10:05:00,6.27,6.27,6.26,6.26,2570400.0,5.8426,5.8426,5.8333,5.8333,2570400.0
2011-03-23 10:10:00,6.26,6.26,6.24,6.25,2817600.0,5.8333,5.8333,5.8146,5.824,2817600.0
2011-03-23 10:15:00,6.25,6.26,6.25,6.25,2154400.0,5.824,5.8333,5.824,5.824,2154400.0
2011-03-23 10:20:00,6.25,6.27,6.25,6.26,1579200.0,5.824,5.8426,5.824,5.8333,1579200.0
2011-03-23 10:25:00,6.26,6.27,6.26,6.27,840800.0,5.8333,5.8426,5.8333,5.8426,840800.0
2011-03-23 10:30:00,6.27,6.28,6.27,6.27,823200.0,5.8426,5.8519,5.8426,5.8426,823200.0
2011-03-23 10:35:00,6.27,6.27,6.26,6.27,1032800.0,5.8426,5.8426,5.8333,5.8426,1032800.0
2011-03-23 10:40:00,6.27,6.27,6.26,6.26,741600.0,5.8426,5.8426,5.8333,5.8333,741600.0
2011-03-23 10:45:00,6.26,6.26,6.24,6.25,1324800.0,5.8333,5.8333,5.8146,5.824,1324800.0
2011-03-23 10:50:00,6.25,6.27,6.25,6.26,973600.0,5.824,5.8426,5.824,5.8333,973600.0
2011-03-23 10:55:00,6.26,6.26,6.25,6.26,630400.0,5.8333,5.8333,5.824,5.8333,630400.0
2011-03-23 11:00:00,6.26,6.27,6.26,6.27,1964000.0,5.8333,5.8426,5.8333,5.8426,1964000.0
2011-03-23 11:05:00,6.27,6.28,6.27,6.27,2000000.0,5.8426,5.8519,5.8426,5.8426,2000000.0
2011-03-23 11:10:00,6.28,6.29,6.28,6.28,2358400.0,5.8519,5.8612,5.8519,5.8519,2358400.0
2011-03-23 11:15:00,6.28,6.28,6.27,6.28,605600.0,5.8519,5.8519,5.8426,5.8519,605600.0
2011-03-23 11:20:00,6.28,6.28,6.27,6.28,336800.0,5.8519,5.8519,5.8426,5.8519,336800.0
2011-03-23 11:25:00,6.28,6.29,6.28,6.29,1529600.0,5.8519,5.8612,5.8519,5.8612,1529600.0
2011-03-23 11:30:00,6.29,6.3,6.29,6.3,1073600.0,5.8612,5.8705,5.8612,5.8705,1073600.0
2011-03-23 11:35:00,6.3,6.31,6.29,6.3,560800.0,5.8705,5.8799,5.8612,5.8705,560800.0
2011-03-23 11:40:00,6.3,6.3,6.29,6.29,444000.0,5.8705,5.8705,5.8612,5.8612,444000.0
2011-03-23 11:45:00,6.29,6.31,6.29,6.29,799200.0,5.8612,5.8799,5.8612,5.8612,799200.0
2011-03-23 11:50:00,6.29,6.3,6.29,6.3,388000.0,5.8612,5.8705,5.8612,5.8705,388000.0
2011-03-23 11:55:00,6.3,6.3,6.29,6.29,1026400.0,5.8705,5.8705,5.8612,5.8612,1026400.0
2011-03-23 12:00:00,6.29,6.3,6.29,6.29,330400.0,5.8612,5.8705,5.8612,5.8612,330400.0
2011-03-23 12:05:00,6.29,6.3,6.29,6.29,696800.0,5.8612,5.8705,5.8612,5.8612,696800.0
2011-03-23 12:10:00,6.29,6.29,6.28,6.29,1340000.0,5.8612,5.8612,5.8519,5.8612,1340000.0
2011-03-23 12:15:00,6.29,6.29,6.28,6.29,968000.0,5.8612,5.8612,5.8519,5.8612,968000.0
2011-03-23 12:20:00,6.29,6.31,6.29,6.3,1517600.0,5.8612,5.8799,5.8612,5.8705,1517600.0
2011-03-23 12:25:00,6.3,6.33,6.3,6.33,2093600.0,5.8705,5.8985,5.8705,5.8985,2093600.0
2011-03-23 12:30:00,6.33,6.34,6.32,6.33,988800.0,5.8985,5.9078,5.8892,5.8985,988800.0
2011-03-23 12:35:00,6.33,6.33,6.32,6.32,1120000.0,5.8985,5.8985,5.8892,5.8892,1120000.0
2011-03-23 12:40:00,6.32,6.34,6.32,6.33,866400.0,5.8892,5.9078,5.8892,5.8985,866400.0
2011-03-23 12:45:00,6.33,6.33,6.32,6.33,509600.0,5.8985,5.8985,5.8892,5.8985,509600.0
2011-03-23 12:50:00,6.33,6.33,6.32,6.32,262400.0,5.8985,5.8985,5.8892,5.8892,262400.0
2011-03-23 12:55:00,6.32,6.33,6.32,6.33,435200.0,5.8892,5.8985,5.8892,5.8985,435200.0
2011-03-23 13:00:00,6.33,6.33,6.32,6.32,380800.0,5.8985,5.8985,5.8892,5.8892,380800.0
2011-03-23 13:05:00,6.32,6.32,6.32,6.32,340000.0,5.8892,5.8892,5.8892,5.8892,340000.0
2011-03-23 13:10:00,6.32,6.32,6.32,6.32,200000.0,5.8892,5.8892,5.8892,5.8892,200000.0
2011-03-23 13:15:00,6.32,6.34,6.32,6.33,620800.0,5.8892,5.9078,5.8892,5.8985,620800.0
2011-03-23 13:20:00,6.33,6.33,6.32,6.33,683200.0,5.8985,5.8985,5.8892,5.8985,683200.0
2011-03-23 13:25:00,6.33,6.33,6.32,6.33,819200.0,5.8985,5.8985,5.8892,5.8985,819200.0
2011-03-23 13:30:00,6.33,6.34,6.33,6.34,936800.0,5.8985,5.9078,5.8985,5.9078,936800.0
2011-03-23 13:35:00,6.34,6.34,6.34,6.34,330400.0,5.9078,5.9078,5.9078,5.9078,330400.0
2011-03-23 13:40:00,6.34,6.35,6.34,6.35,532000.0,5.9078,5.9171,5.9078,5.9171,532000.0
2011-03-23 13:45:00,6.35,6.35,6.34,6.35,774400.0,5.9171,5.9171,5.9078,5.9171,774400.0
2011-03-23 13:50:00,6.35,6.36,6.35,6.36,1934400.0,5.9171,5.9265,5.9171,5.9265,1934400.0
2011-03-23 13:55:00,6.36,6.36,6.35,6.35,345600.0,5.9265,5.9265,5.9171,5.9171,345600.0
2011-03-23 14:00:00,6.35,6.35,6.34,6.34,867200.0,5.9171,5.9171,5.9078,5.9078,867200.0
2011-03-23 14:05:00,6.34,6.35,6.34,6.35,493600.0,5.9078,5.9171,5.9078,5.9171,493600.0
2011-03-23 14:10:00,6.35,6.35,6.34,6.34,276800.0,5.9171,5.9171,5.9078,5.9078,276800.0
2011-03-23 14:15:00,6.34,6.35,6.34,6.34,206400.0,5.9078,5.9171,5.9078,5.9078,206400.0
2011-03-23 14:20:00,6.34,6.34,6.34,6.34,188800.0,5.9078,5.9078,5.9078,5.9078,188800.0
2011-03-23 14:25:00,6.34,6.35,6.34,6.35,310400.0,5.9078,5.9171,5.9078,5.9171,310400.0
2011-03-23 14:30:00,6.35,6.35,6.35,6.35,256800.0,5.9171,5.9171,5.9171,5.9171,256800.0
2011-03-23 14:35:00,6.35,6.35,6.35,6.35,147200.0,5.9171,5.9171,5.9171,5.9171,147200.0
2011-03-23 14:40:00,6.35,6.36,6.35,6.36,694400.0,5.9171,5.9265,5.9171,5.9265,694400.0
2011-03-23 14:45:00,6.36,6.36,6.35,6.36,360800.0,5.9265,5.9265,5.9171,5.9265,360800.0
2011-03-23 14:50:00,6.36,6.39,6.36,6.39,2400800.0,5.9265,5.9544,5.9265,5.9544,2400800.0
2011-03-23 14:55:00,6.39,6.39,6.38,6.38,1608000.0,5.9544,5.9544,5.9451,5.9451,1608000.0
2011-03-23 15:00:00,6.38,6.39,6.38,6.39,387200.0,5.9451,5.9544,5.9451,5.9544,387200.0
2011-03-23 15:05:00,6.39,6.39,6.37,6.38,1306400.0,5.9544,5.9544,5.9358,5.9451,1306400.0
2011-03-23 15:10:00,6.38,6.4,6.38,6.39,1351200.0,5.9451,5.9637,5.9451,5.9544,1351200.0
2011-03-23 15:15:00,6.4,6.4,6.4,6.4,1132800.0,5.9637,5.9637,5.9637,5.9637,1132800.0
2011-03-23 15:20:00,6.4,6.41,6.39,6.4,1038400.0,5.9637,5.973,5.9544,5.9637,1038400.0
2011-03-23 15:25:00,6.4,6.4,6.39,6.4,370400.0,5.9637,5.9637,5.9544,5.9637,370400.0
2011-03-23 15:30:00,6.4,6.4,6.39,6.39,700000.0,5.9637,5.9637,5.9544,5.9544,700000.0
2011-03-23 15:35:00,6.39,6.39,6.38,6.39,1317600.0,5.9544,5.9544,5.9451,5.9544,1317600.0
2011-03-23 15:40:00,6.39,6.39,6.39,6.39,527200.0,5.9544,5.9544,5.9544,5.9544,527200.0
2011-03-23 15:45:00,6.39,6.39,6.38,6.38,1117600.0,5.9544,5.9544,5.9451,5.9451,1117600.0
2011-03-23 15:50:00,6.38,6.39,6.38,6.39,1604800.0,5.9451,5.9544,5.9451,5.9544,1604800.0
2011-03-23 15:55:00,6.39,6.39,6.37,6.37,1945600.0,5.9544,5.9544,5.9358,5.9358,1945600.0
2011-03-24 09:30:00,6.45,6.45,6.42,6.42,3198400.0,6.0103,6.0103,5.9824,5.9824,3198400.0
2011-03-24 09:35:00,6.42,6.43,6.41,6.42,1896800.0,5.9824,5.9917,5.973,5.9824,1896800.0
2011-03-24 09:40:00,6.41,6.42,6.41,6.41,2359200.0,5.973,5.9824,5.973,5.973,2359200.0
2011-03-24 09:45:00,6.41,6.42,6.4,6.41,2063200.0,5.973,5.9824,5.9637,5.973,2063200.0
2011-03-24 09:50:00,6.41,6.41,6.39,6.4,2362400.0,5.973,5.973,5.9544,5.9637,2362400.0
2011-03-24 09:55:00,6.4,6.41,6.39,6.4,1992000.0,5.9637,5.973,5.9544,5.9637,1992000.0
2011-03-24 10:00:00,6.4,6.41,6.39,6.41,2272800.0,5.9637,5.973,5.9544,5.973,2272800.0
2011-03-24 10:05:00,6.41,6.41,6.39,6.4,1488800.0,5.973,5.973,5.9544,5.9637,1488800.0
2011-03-24 10:10:00,6.4,6.4,6.37,6.39,2877600.0,5.9637,5.9637,5.9358,5.9544,2877600.0
2011-03-24 10:15:00,6.39,6.39,6.38,6.39,1240800.0,5.9544,5.9544,5.9451,5.9544,1240800.0
2011-03-24 10:20:00,6.39,6.41,6.39,6.41,1306400.0,5.9544,5.973,5.9544,5.973,1306400.0
2011-03-24 10:25:00,6.41,6.41,6.4,6.41,1472800.0,5.973,5.973,5.9637,5.973,1472800.0
2011-03-24 10:30:00,6.41,6.42,6.41,6.42,1164800.0,5.973,5.9824,5.973,5.9824,1164800.0
2011-03-24 10:35:00,6.42,6.43,6.42,6.42,1475200.0,5.9824,5.9917,5.9824,5.9824,1475200.0
2011-03-24 10:40:00,6.42,6.43,6.42,6.42,730400.0,5.9824,5.9917,5.9824,5.9824,730400.0
2011-03-24 10:45:00,6.43,6.43,6.41,6.41,569600.0,5.9917,5.9917,5.973,5.973,569600.0
2011-03-24 10:50:00,6.41,6.44,6.41,6.43,1138400.0,5.973,6.001,5.973,5.9917,1138400.0
2011-03-24 10:55:00,6.43,6.46,6.43,6.46,3768000.0,5.9917,6.0196,5.9917,6.0196,3768000.0
2011-03-24 11:00:00,6.46,6.47,6.46,6.47,2988800.0,6.0196,6.029,6.0196,6.029,2988800.0
2011-03-24 11:05:00,6.47,6.47,6.45,6.46,2539200.0,6.029,6.029,6.0103,6.0196,2539200.0
2011-03-24 11:10:00,6.46,6.46,6.46,6.46,1216000.0,6.0196,6.0196,6.0196,6.0196,1216000.0
2011-03-24 11:15:00,6.46,6.46,6.45,6.46,1004800.0,6.0196,6.0196,6.0103,6.0196,1004800.0
2011-03-24 11:20:00,6.46,6.47,6.46,6.46,1724000.0,6.0196,6.029,6.0196,6.0196,1724000.0
2011-03-24 11:25:00,6.46,6.46,6.46,6.46,632800.0,6.0196,6.0196,6.0196,6.0196,632800.0
2011-03-24 11:30:00,6.46,6.46,6.46,6.46,384800.0,6.0196,6.0196,6.0196,6.0196,384800.0
2011-03-24 11:35:00,6.46,6.47,6.46,6.47,737600.0,6.0196,6.029,6.0196,6.029,737600.0
2011-03-24 11:40:00,6.47,6.47,6.47,6.47,632800.0,6.029,6.029,6.029,6.029,632800.0
2011-03-24 11:45:00,6.47,6.47,6.46,6.46,792000.0,6.029,6.029,6.0196,6.0196,792000.0
2011-03-24 11:50:00,6.46,6.47,6.46,6.46,1499200.0,6.0196,6.029,6.0196,6.0196,1499200.0
2011-03-24 11:55:00,6.46,6.47,6.46,6.47,564800.0,6.0196,6.029,6.0196,6.029,564800.0
2011-03-24 12:00:00,6.47,6.48,6.47,6.48,1548800.0,6.029,6.0383,6.029,6.0383,1548800.0
2011-03-24 12:05:00,6.48,6.49,6.48,6.48,1660000.0,6.0383,6.0476,6.0383,6.0383,1660000.0
2011-03-24 12:10:00,6.48,6.48,6.48,6.48,588000.0,6.0383,6.0383,6.0383,6.0383,588000.0
2011-03-24 12:15:00,6.48,6.49,6.48,6.49,1066400.0,6.0383,6.0476,6.0383,6.0476,1066400.0
2011-03-24 12:20:00,6.49,6.49,6.48,6.48,745600.0,6.0476,6.0476,6.0383,6.0383,745600.0
2011-03-24 12:25:00,6.48,6.49,6.48,6.49,1130400.0,6.0383,6.0476,6.0383,6.0476,1130400.0
2011-03-24 12:30:00,6.49,6.49,6.47,6.47,1101600.0,6.0476,6.0476,6.029,6.029,1101600.0
2011-03-24 12:35:00,6.47,6.48,6.47,6.48,749600.0,6.029,6.0383,6.029,6.0383,749600.0
2011-03-24 12:40:00,6.48,6.48,6.47,6.48,1280800.0,6.0383,6.0383,6.029,6.0383,1280800.0
2011-03-24 12:45:00,6.48,6.48,6.47,6.47,484000.0,6.0383,6.0383,6.029,6.029,484000.0
2011-03-24 12:50:00,6.47,6.47,6.45,6.46,1893600.0,6.029,6.029,6.0103,6.0196,1893600.0
2011-03-24 12:55:00,6.46,6.46,6.45,6.46,935200.0,6.0196,6.0196,6.0103,6.0196,935200.0
2011-03-24 13:00:00,6.46,6.46,6.45,6.46,547200.0,6.0196,6.0196,6.0103,6.0196,547200.0
2011-03-24 13:05:00,6.46,6.46,6.46,6.46,399200.0,6.0196,6.0196,6.0196,6.0196,399200.0
2011-03-24 13:10:00,6.46,6.46,6.46,6.46,675200.0,6.0196,6.0196,6.0196,6.0196,675200.0
2011-03-24 13:15:00,6.46,6.47,6.46,6.47,641600.0,6.0196,6.029,6.0196,6.029,641600.0
2011-03-24 13:20:00,6.47,6.47,6.46,6.47,682400.0,6.029,6.029,6.0196,6.029,682400.0
2011-03-24 13:25:00,6.47,6.47,6.46,6.47,383200.0,6.029,6.029,6.0196,6.029,383200.0
2011-03-24 13:30:00,6.47,6.48,6.47,6.48,492800.0,6.029,6.0383,6.029,6.0383,492800.0
2011-03-24 13:35:00,6.47,6.48,6.47,6.47,668000.0,6.029,6.0383,6.029,6.029,668000.0
2011-03-24 13:40:00,6.47,6.48,6.47,6.47,225600.0,6.029,6.0383,6.029,6.029,225600.0
2011-03-24 13:45:00,6.47,6.47,6.45,6.46,1240000.0,6.029,6.029,6.0103,6.0196,1240000.0
2011-03-24 13:50:00,6.46,6.46,6.45,6.46,787200.0,6.0196,6.0196,6.0103,6.0196,787200.0
2011-03-24 13:55:00,6.46,6.47,6.46,6.47,1562400.0,6.0196,6.029,6.0196,6.029,1562400.0
2011-03-24 14:00:00,6.47,6.48,6.47,6.48,949600.0,6.029,6.0383,6.029,6.0383,949600.0
2011-03-24 14:05:00,6.48,6.48,6.47,6.48,327200.0,6.0383,6.0383,6.029,6.0383,327200.0
2011-03-24 14:10:00,6.48,6.48,6.47,6.47,485600.0,6.0383,6.0383,6.029,6.029,485600.0
2011-03-24 14:15:00,6.47,6.48,6.47,6.48,362400.0,6.029,6.0383,6.029,6.0383,362400.0
2011-03-24 14:20:00,6.48,6.48,6.47,6.48,694400.0,6.0383,6.0383,6.029,6.0383,694400.0
2011-03-24 14:25:00,6.48,6.48,6.47,6.48,248800.0,6.0383,6.0383,6.029,6.0383,248800.0
2011-03-24 14:30:00,6.48,6.48,6.48,6.48,224800.0,6.0383,6.0383,6.0383,6.0383,224800.0
2011-03-24 14:35:00,6.48,6.49,6.48,6.48,743200.0,6.0383,6.0476,6.0383,6.0383,743200.0
2011-03-24 14:40:00,6.48,6.49,6.48,6.49,539200.0,6.0383,6.0476,6.0383,6.0476,539200.0
2011-03-24 14:45:00,6.49,6.49,6.49,6.49,1110400.0,6.0476,6.0476,6.0476,6.0476,1110400.0
2011-03-24 14:50:00,6.49,6.49,6.48,6.48,672000.0,6.0476,6.0476,6.0383,6.0383,672000.0
2011-03-24 14:55:00,6.48,6.48,6.48,6.48,528000.0,6.0383,6.0383,6.0383,6.0383,528000.0
2011-03-24 15:00:00,6.48,6.48,6.48,6.48,444000.0,6.0383,6.0383,6.0383,6.0383,444000.0
2011-03-24 15:05:00,6.48,6.48,6.48,6.48,174400.0,6.0383,6.0383,6.0383,6.0383,174400.0
2011-03-24 15:10:00,6.48,6.49,6.48,6.48,96800.0,6.0383,6.0476,6.0383,6.0383,96800.0
2011-03-24 15:15:00,6.49,6.5,6.49,6.5,2660800.0,6.0476,6.0569,6.0476,6.0569,2660800.0
2011-03-24 15:20:00,6.5,6.51,6.5,6.51,1384000.0,6.0569,6.0662,6.0569,6.0662,1384000.0
2011-03-24 15:25:00,6.51,6.51,6.5,6.5,957600.0,6.0662,6.0662,6.0569,6.0569,957600.0
2011-03-24 15:30:00,6.51,6.51,6.5,6.5,616800.0,6.0662,6.0662,6.0569,6.0569,616800.0
2011-03-24 15:35:00,6.5,6.5,6.49,6.49,2253600.0,6.0569,6.0569,6.0476,6.0476,2253600.0
2011-03-24 15:40:00,6.49,6.5,6.49,6.5,1368000.0,6.0476,6.0569,6.0476,6.0569,1368000.0
2011-03-24 15:45:00,6.5,6.5,6.49,6.49,1359200.0,6.0569,6.0569,6.0476,6.0476,1359200.0
2011-03-24 15:50:00,6.49,6.49,6.49,6.49,728800.0,6.0476,6.0476,6.0476,6.0476,728800.0
2011-03-24 15:55:00,6.49,6.5,6.49,6.49,2122400.0,6.0476,6.0569,6.0476,6.0476,2122400.0
2011-03-25 09:30:00,6.53,6.53,6.52,6.53,4692000.0,6.0849,6.0849,6.0755,6.0849,4692000.0
2011-03-25 09:35:00,6.53,6.53,6.5,6.51,3124000.0,6.0849,6.0849,6.0569,6.0662,3124000.0
2011-03-25 09:40:00,6.51,6.52,6.5,6.51,3167200.0,6.0662,6.0755,6.0569,6.0662,3167200.0
2011-03-25 09:45:00,6.51,6.52,6.51,6.51,1982400.0,6.0662,6.0755,6.0662,6.0662,1982400.0
2011-03-25 09:50:00,6.51,6.52,6.51,6.52,1286400.0,6.0662,6.0755,6.0662,6.0755,1286400.0
2011-03-25 09:55:00,6.52,6.52,6.5,6.52,1505600.0,6.0755,6.0755,6.0569,6.0755,1505600.0
2011-03-25 10:00:00,6.52,6.53,6.51,6.52,2079200.0,6.0755,6.0849,6.0662,6.0755,2079200.0
2011-03-25 10:05:00,6.52,6.53,6.51,6.52,1021600.0,6.0755,6.0849,6.0662,6.0755,1021600.0
2011-03-25 10:10:00,6.52,6.53,6.51,6.52,595200.0,6.0755,6.0849,6.0662,6.0755,595200.0
2011-03-25 10:15:00,6.52,6.52,6.51,6.51,818400.0,6.0755,6.0755,6.0662,6.0662,818400.0
2011-03-25 10:20:00,6.51,6.53,6.51,6.53,952800.0,6.0662,6.0849,6.0662,6.0849,952800.0
2011-03-25 10:25:00,6.53,6.54,6.52,6.53,2396000.0,6.0849,6.0942,6.0755,6.0849,2396000.0
2011-03-25 10:30:00,6.53,6.55,6.53,6.55,2505600.0,6.0849,6.1035,6.0849,6.1035,2505600.0
2011-03-25 10:35:00,6.55,6.56,6.54,6.55,1610400.0,6.1035,6.1128,6.0942,6.1035,1610400.0
2011-03-25 10:40:00,6.55,6.55,6.54,6.55,1633600.0,6.1035,6.1035,6.0942,6.1035,1633600.0
2011-03-25 10:45:00,6.55,6.56,6.55,6.56,1277600.0,6.1035,6.1128,6.1035,6.1128,1277600.0
2011-03-25 10:50:00,6.56,6.58,6.56,6.57,1827200.0,6.1128,6.1315,6.1128,6.1221,1827200.0
2011-03-25 10:55:00,6.57,6.58,6.57,6.57,781600.0,6.1221,6.1315,6.1221,6.1221,781600.0
2011-03-25 11:00:00,6.58,6.58,6.57,6.57,1325600.0,6.1315,6.1315,6.1221,6.1221,1325600.0
2011-03-25 11:05:00,6.58,6.58,6.57,6.58,1152800.0,6.1315,6.1315,6.1221,6.1315,1152800.0
2011-03-25 11:10:00,6.58,6.58,6.57,6.57,383200.0,6.1315,6.1315,6.1221,6.1221,383200.0
2011-03-25 11:15:00,6.57,6.58,6.57,6.58,1096000.0,6.1221,6.1315,6.1221,6.1315,1096000.0
2011-03-25 11:20:00,6.58,6.58,6.57,6.57,690400.0,6.1315,6.1315,6.1221,6.1221,690400.0
2011-03-25 11:25:00,6.57,6.57,6.57,6.57,960800.0,6.1221,6.1221,6.1221,6.1221,960800.0
2011-03-25 11:30:00,6.57,6.58,6.57,6.58,581600.0,6.1221,6.1315,6.1221,6.1315,581600.0
2011-03-25 11:35:00,6.58,6.58,6.57,6.57,857600.0,6.1315,6.1315,6.1221,6.1221,857600.0
2011-03-25 11:40:00,6.57,6.58,6.57,6.57,852800.0,6.1221,6.1315,6.1221,6.1221,852800.0
2011-03-25 11:45:00,6.58,6.59,6.58,6.58,1900800.0,6.1315,6.1408,6.1315,6.1315,1900800.0
2011-03-25 11:50:00,6.58,6.58,6.58,6.58,844800.0,6.1315,6.1315,6.1315,6.1315,844800.0
2011-03-25 11:55:00,6.58,6.58,6.57,6.58,562400.0,6.1315,6.1315,6.1221,6.1315,562400.0
2011-03-25 12:00:00,6.58,6.58,6.58,6.58,664800.0,6.1315,6.1315,6.1315,6.1315,664800.0
2011-03-25 12:05:00,6.58,6.58,6.58,6.58,520000.0,6.1315,6.1315,6.1315,6.1315,520000.0
2011-03-25 12:10:00,6.58,6.58,6.58,6.58,440800.0,6.1315,6.1315,6.1315,6.1315,440800.0
2011-03-25 12:15:00,6.58,6.59,6.58,6.59,1425600.0,6.1315,6.1408,6.1315,6.1408,1425600.0
2011-03-25 12:20:00,6.59,6.59,6.58,6.59,980800.0,6.1408,6.1408,6.1315,6.1408,980800.0
2011-03-25 12:25:00,6.59,6.59,6.58,6.58,576800.0,6.1408,6.1408,6.1315,6.1315,576800.0
2011-03-25 12:30:00,6.58,6.58,6.57,6.57,2350400.0,6.1315,6.1315,6.1221,6.1221,2350400.0
2011-03-25 12:35:00,6.57,6.57,6.57,6.57,868800.0,6.1221,6.1221,6.1221,6.1221,868800.0
2011-03-25 12:40:00,6.57,6.58,6.57,6.57,449600.0,6.1221,6.1315,6.1221,6.1221,449600.0
2011-03-25 12:45:00,6.57,6.58,6.57,6.57,503200.0,6.1221,6.1315,6.1221,6.1221,503200.0
2011-03-25 12:50:00,6.57,6.58,6.57,6.57,756000.0,6.1221,6.1315,6.1221,6.1221,756000.0
2011-03-25 12:55:00,6.57,6.57,6.56,6.57,732000.0,6.1221,6.1221,6.1128,6.1221,732000.0
2011-03-25 13:00:00,6.57,6.57,6.56,6.56,1114400.0,6.1221,6.1221,6.1128,6.1128,1114400.0
2011-03-25 13:05:00,6.56,6.57,6.56,6.57,853600.0,6.1128,6.1221,6.1128,6.1221,853600.0
2011-03-25 13:10:00,6.57,6.57,6.56,6.56,510400.0,6.1221,6.1221,6.1128,6.1128,510400.0
2011-03-25 13:15:00,6.56,6.56,6.55,6.56,903200.0,6.1128,6.1128,6.1035,6.1128,903200.0
2011-03-25 13:20:00,6.56,6.56,6.55,6.56,625600.0,6.1128,6.1128,6.1035,6.1128,625600.0
2011-03-25 13:25:00,6.56,6.57,6.56,6.57,322400.0,6.1128,6.1221,6.1128,6.1221,322400.0
2011-03-25 13:30:00,6.57,6.57,6.56,6.56,558400.0,6.1221,6.1221,6.1128,6.1128,558400.0
2011-03-25 13:35:00,6.56,6.57,6.56,6.57,780800.0,6.1128,6.1221,6.1128,6.1221,780800.0
2011-03-25 13:40:00,6.57,6.57,6.57,6.57,571200.0,6.1221,6.1221,6.1221,6.1221,571200.0
2011-03-25 13:45:00,6.57,6.57,6.57,6.57,248000.0,6.1221,6.1221,6.1221,6.1221,248000.0
2011-03-25 13:50:00,6.57,6.57,6.57,6.57,512000.0,6.1221,6.1221,6.1221,6.1221,512000.0
2011-03-25 13:55:00,6.57,6.57,6.55,6.56,955200.0,6.1221,6.1221,6.1035,6.1128,955200.0
2011-03-25 14:00:00,6.56,6.56,6.55,6.56,480800.0,6.1128,6.1128,6.1035,6.1128,480800.0
2011-03-25 14:05:00,6.56,6.56,6.55,6.56,173600.0,6.1128,6.1128,6.1035,6.1128,173600.0
2011-03-25 14:10:00,6.56,6.57,6.56,6.56,396800.0,6.1128,6.1221,6.1128,6.1128,396800.0
2011-03-25 14:15:00,6.56,6.57,6.56,6.56,436800.0,6.1128,6.1221,6.1128,6.1128,436800.0
2011-03-25 14:20:00,6.56,6.56,6.55,6.55,524800.0,6.1128,6.1128,6.1035,6.1035,524800.0
2011-03-25 14:25:00,6.55,6.55,6.54,6.55,1170400.0,6.1035,6.1035,6.0942,6.1035,1170400.0
2011-03-25 14:30:00,6.55,6.55,6.54,6.55,1004000.0,6.1035,6.1035,6.0942,6.1035,1004000.0
2011-03-25 14:35:00,6.55,6.55,6.55,6.55,638400.0,6.1035,6.1035,6.1035,6.1035,638400.0
2011-03-25 14:40:00,6.55,6.55,6.55,6.55,744000.0,6.1035,6.1035,6.1035,6.1035,744000.0
2011-03-25 14:45:00,6.55,6.56,6.55,6.55,1340800.0,6.1035,6.1128,6.1035,6.1035,1340800.0
2011-03-25 14:50:00,6.55,6.56,6.55,6.56,566400.0,6.1035,6.1128,6.1035,6.1128,566400.0
2011-03-25 14:55:00,6.56,6.56,6.56,6.56,304800.0,6.1128,6.1128,6.1128,6.1128,304800.0
2011-03-25 15:00:00,6.56,6.56,6.56,6.56,258400.0,6.1128,6.1128,6.1128,6.1128,258400.0
2011-03-25 15:05:00,6.56,6.56,6.55,6.55,638400.0,6.1128,6.1128,6.1035,6.1035,638400.0
2011-03-25 15:10:00,6.55,6.57,6.55,6.56,722400.0,6.1035,6.1221,6.1035,6.1128,722400.0
2011-03-25 15:15:00,6.57,6.57,6.56,6.56,675200.0,6.1221,6.1221,6.1128,6.1128,675200.0
2011-03-25 15:20:00,6.56,6.56,6.55,6.55,510400.0,6.1128,6.1128,6.1035,6.1035,510400.0
2011-03-25 15:25:00,6.55,6.55,6.54,6.55,650400.0,6.1035,6.1035,6.0942,6.1035,650400.0
2011-03-25 15:30:00,6.55,6.55,6.54,6.55,838400.0,6.1035,6.1035,6.0942,6.1035,838400.0
2011-03-25 15:35:00,6.55,6.56,6.55,6.55,1025600.0,6.1035,6.1128,6.1035,6.1035,1025600.0
2011-03-25 15:40:00,6.56,6.56,6.55,6.55,984000.0,6.1128,6.1128,6.1035,6.1035,984000.0
2011-03-25 15:45:00,6.56,6.56,6.54,6.54,1940000.0,6.1128,6.1128,6.0942,6.0942,1940000.0
2011-03-25 15:50:00,6.54,6.54,6.53,6.53,1997600.0,6.0942,6.0942,6.0849,6.0849,1997600.0
2011-03-25 15:55:00,6.53,6.54,6.53,6.53,2287200.0,6.0849,6.0942,6.0849,6.0849,2287200.0
2011-03-28 09:30:00,6.56,6.57,6.55,6.56,2935200.0,6.1128,6.1221,6.1035,6.1128,2935200.0
2011-03-28 09:35:00,6.56,6.57,6.55,6.57,1800800.0,6.1128,6.1221,6.1035,6.1221,1800800.0
2011-03-28 09:40:00,6.57,6.57,6.56,6.56,1361600.0,6.1221,6.1221,6.1128,6.1128,1361600.0
2011-03-28 09:45:00,6.56,6.58,6.56,6.57,1972000.0,6.1128,6.1315,6.1128,6.1221,1972000.0
2011-03-28 09:50:00,6.57,6.59,6.57,6.58,1035200.0,6.1221,6.1408,6.1221,6.1315,1035200.0
2011-03-28 09:55:00,6.58,6.59,6.58,6.58,746400.0,6.1315,6.1408,6.1315,6.1315,746400.0
2011-03-28 10:00:00,6.58,6.58,6.57,6.57,1314400.0,6.1315,6.1315,6.1221,6.1221,1314400.0
2011-03-28 10:05:00,6.57,6.58,6.57,6.58,736800.0,6.1221,6.1315,6.1221,6.1315,736800.0
2011-03-28 10:10:00,6.58,6.59,6.57,6.59,1240000.0,6.1315,6.1408,6.1221,6.1408,1240000.0
2011-03-28 10:15:00,6.59,6.6,6.59,6.59,1254400.0,6.1408,6.1501,6.1408,6.1408,1254400.0
2011-03-28 10:20:00,6.59,6.59,6.59,6.59,677600.0,6.1408,6.1408,6.1408,6.1408,677600.0
2011-03-28 10:25:00,6.59,6.59,6.58,6.58,800000.0,6.1408,6.1408,6.1315,6.1315,800000.0
2011-03-28 10:30:00,6.58,6.59,6.58,6.59,643200.0,6.1315,6.1408,6.1315,6.1408,643200.0
2011-03-28 10:35:00,6.58,6.6,6.58,6.59,1064800.0,6.1315,6.1501,6.1315,6.1408,1064800.0
2011-03-28 10:40:00,6.59,6.59,6.59,6.59,1197600.0,6.1408,6.1408,6.1408,6.1408,1197600.0
2011-03-28 10:45:00,6.59,6.6,6.58,6.59,1441600.0,6.1408,6.1501,6.1315,6.1408,1441600.0
2011-03-28 10:50:00,6.59,6.59,6.57,6.57,1297600.0,6.1408,6.1408,6.1221,6.1221,1297600.0
2011-03-28 10:55:00,6.57,6.57,6.56,6.57,950400.0,6.1221,6.1221,6.1128,6.1221,950400.0
2011-03-28 11:00:00,6.57,6.57,6.55,6.56,1916000.0,6.1221,6.1221,6.1035,6.1128,1916000.0
2011-03-28 11:05:00,6.56,6.57,6.56,6.56,1022400.0,6.1128,6.1221,6.1128,6.1128,1022400.0
2011-03-28 11:10:00,6.56,6.57,6.56,6.56,795200.0,6.1128,6.1221,6.1128,6.1128,795200.0
2011-03-28 11:15:00,6.56,6.57,6.56,6.56,535200.0,6.1128,6.1221,6.1128,6.1128,535200.0
2011-03-28 11:20:00,6.56,6.57,6.56,6.57,626400.0,6.1128,6.1221,6.1128,6.1221,626400.0
2011-03-28 11:25:00,6.57,6.57,6.56,6.57,457600.0,6.1221,6.1221,6.1128,6.1221,457600.0
2011-03-28 11:30:00,6.57,6.57,6.56,6.56,1060000.0,6.1221,6.1221,6.1128,6.1128,1060000.0
2011-03-28 11:35:00,6.56,6.56,6.55,6.55,1268000.0,6.1128,6.1128,6.1035,6.1035,1268000.0
2011-03-28 11:40:00,6.55,6.55,6.54,6.55,1420800.0,6.1035,6.1035,6.0942,6.1035,1420800.0
2011-03-28 11:45:00,6.55,6.55,6.54,6.55,1034400.0,6.1035,6.1035,6.0942,6.1035,1034400.0
2011-03-28 11:50:00,6.55,6.55,6.55,6.55,639200.0,6.1035,6.1035,6.1035,6.1035,639200.0
2011-03-28 11:55:00,6.55,6.55,6.55,6.55,738400.0,6.1035,6.1035,6.1035,6.1035,738400.0
2011-03-28 12:00:00,6.55,6.56,6.55,6.56,406400.0,6.1035,6.1128,6.1035,6.1128,406400.0
2011-03-28 12:05:00,6.56,6.56,6.55,6.55,771200.0,6.1128,6.1128,6.1035,6.1035,771200.0
2011-03-28 12:10:00,6.55,6.55,6.55,6.55,704000.0,6.1035,6.1035,6.1035,6.1035,704000.0
2011-03-28 12:15:00,6.55,6.55,6.55,6.55,141600.0,6.1035,6.1035,6.1035,6.1035,141600.0
2011-03-28 12:20:00,6.55,6.55,6.55,6.55,486400.0,6.1035,6.1035,6.1035,6.1035,486400.0
2011-03-28 12:25:00,6.55,6.55,6.55,6.55,352000.0,6.1035,6.1035,6.1035,6.1035,352000.0
2011-03-28 12:30:00,6.55,6.56,6.55,6.56,636000.0,6.1035,6.1128,6.1035,6.1128,636000.0
2011-03-28 12:35:00,6.56,6.56,6.55,6.56,218400.0,6.1128,6.1128,6.1035,6.1128,218400.0
2011-03-28 12:40:00,6.56,6.56,6.56,6.56,246400.0,6.1128,6.1128,6.1128,6.1128,246400.0
2011-03-28 12:45:00,6.56,6.56,6.56,6.56,124800.0,6.1128,6.1128,6.1128,6.1128,124800.0
2011-03-28 12:50:00,6.56,6.56,6.56,6.56,139200.0,6.1128,6.1128,6.1128,6.1128,139200.0
2011-03-28 12:55:00,6.55,6.56,6.55,6.56,392000.0,6.1035,6.1128,6.1035,6.1128,392000.0
2011-03-28 13:00:00,6.56,6.56,6.56,6.56,304800.0,6.1128,6.1128,6.1128,6.1128,304800.0
2011-03-28 13:05:00,6.56,6.56,6.56,6.56,248000.0,6.1128,6.1128,6.1128,6.1128,248000.0
2011-03-28 13:10:00,6.56,6.57,6.56,6.57,562400.0,6.1128,6.1221,6.1128,6.1221,562400.0
2011-03-28 13:15:00,6.57,6.57,6.56,6.57,555200.0,6.1221,6.1221,6.1128,6.1221,555200.0
2011-03-28 13:20:00,6.56,6.57,6.56,6.57,407200.0,6.1128,6.1221,6.1128,6.1221,407200.0
2011-03-28 13:25:00,6.57,6.57,6.56,6.56,510400.0,6.1221,6.1221,6.1128,6.1128,510400.0
2011-03-28 13:30:00,6.56,6.57,6.56,6.56,464800.0,6.1128,6.1221,6.1128,6.1128,464800.0
2011-03-28 13:35:00,6.56,6.57,6.56,6.57,328000.0,6.1128,6.1221,6.1128,6.1221,328000.0
2011-03-28 13:40:00,6.57,6.57,6.56,6.56,204000.0,6.1221,6.1221,6.1128,6.1128,204000.0
2011-03-28 13:45:00,6.56,6.57,6.56,6.56,340800.0,6.1128,6.1221,6.1128,6.1128,340800.0
2011-03-28 13:50:00,6.56,6.56,6.55,6.56,370400.0,6.1128,6.1128,6.1035,6.1128,370400.0
2011-03-28 13:55:00,6.56,6.56,6.55,6.56,284000.0,6.1128,6.1128,6.1035,6.1128,284000.0
2011-03-28 14:00:00,6.55,6.55,6.55,6.55,487200.0,6.1035,6.1035,6.1035,6.1035,487200.0
2011-03-28 14:05:00,6.55,6.55,6.55,6.55,270400.0,6.1035,6.1035,6.1035,6.1035,270400.0
2011-03-28 14:10:00,6.55,6.55,6.55,6.55,481600.0,6.1035,6.1035,6.1035,6.1035,481600.0
2011-03-28 14:15:00,6.55,6.55,6.54,6.55,524800.0,6.1035,6.1035,6.0942,6.1035,524800.0
2011-03-28 14:20:00,6.55,6.56,6.55,6.55,408800.0,6.1035,6.1128,6.1035,6.1035,408800.0
2011-03-28 14:25:00,6.55,6.55,6.55,6.55,372000.0,6.1035,6.1035,6.1035,6.1035,372000.0
2011-03-28 14:30:00,6.55,6.56,6.55,6.56,320800.0,6.1035,6.1128,6.1035,6.1128,320800.0
2011-03-28 14:35:00,6.56,6.56,6.55,6.56,581600.0,6.1128,6.1128,6.1035,6.1128,581600.0
2011-03-28 14:40:00,6.56,6.57,6.56,6.56,825600.0,6.1128,6.1221,6.1128,6.1128,825600.0
2011-03-28 14:45:00,6.56,6.56,6.55,6.55,700000.0,6.1128,6.1128,6.1035,6.1035,700000.0
2011-03-28 14:50:00,6.55,6.56,6.54,6.55,720000.0,6.1035,6.1128,6.0942,6.1035,720000.0
2011-03-28 14:55:00,6.55,6.55,6.54,6.55,808000.0,6.1035,6.1035,6.0942,6.1035,808000.0
2011-03-28 15:00:00,6.55,6.56,6.54,6.56,1393600.0,6.1035,6.1128,6.0942,6.1128,1393600.0
2011-03-28 15:05:00,6.56,6.56,6.55,6.55,900800.0,6.1128,6.1128,6.1035,6.1035,900800.0
2011-03-28 15:10:00,6.55,6.56,6.55,6.55,329600.0,6.1035,6.1128,6.1035,6.1035,329600.0
2011-03-28 15:15:00,6.56,6.56,6.55,6.55,127200.0,6.1128,6.1128,6.1035,6.1035,127200.0
2011-03-28 15:20:00,6.55,6.55,6.55,6.55,207200.0,6.1035,6.1035,6.1035,6.1035,207200.0
2011-03-28 15:25:00,6.55,6.56,6.54,6.55,1408800.0,6.1035,6.1128,6.0942,6.1035,1408800.0
2011-03-28 15:30:00,6.55,6.55,6.54,6.55,956800.0,6.1035,6.1035,6.0942,6.1035,956800.0
2011-03-28 15:35:00,6.55,6.55,6.54,6.54,888800.0,6.1035,6.1035,6.0942,6.0942,888800.0
2011-03-28 15:40:00,6.54,6.54,6.52,6.53,3212800.0,6.0942,6.0942,6.0755,6.0849,3212800.0
2011-03-28 15:45:00,6.53,6.53,6.51,6.51,2167200.0,6.0849,6.0849,6.0662,6.0662,2167200.0
2011-03-28 15:50:00,6.51,6.52,6.51,6.51,1341600.0,6.0662,6.0755,6.0662,6.0662,1341600.0
2011-03-28 15:55:00,6.51,6.51,6.5,6.5,2589600.0,6.0662,6.0662,6.0569,6.0569,2589600.0
2011-03-29 09:30:00,6.49,6.5,6.48,6.48,2052800.0,6.0476,6.0569,6.0383,6.0383,2052800.0
2011-03-29 09:35:00,6.48,6.48,6.47,6.47,2184800.0,6.0383,6.0383,6.029,6.029,2184800.0
2011-03-29 09:40:00,6.47,6.47,6.46,6.47,2683200.0,6.029,6.029,6.0196,6.029,2683200.0
2011-03-29 09:45:00,6.46,6.47,6.45,6.46,3428000.0,6.0196,6.029,6.0103,6.0196,3428000.0
2011-03-29 09:50:00,6.46,6.48,6.46,6.47,1930400.0,6.0196,6.0383,6.0196,6.029,1930400.0
2011-03-29 09:55:00,6.47,6.47,6.46,6.47,709600.0,6.029,6.029,6.0196,6.029,709600.0
2011-03-29 10:00:00,6.47,6.49,6.46,6.49,4921600.0,6.029,6.0476,6.0196,6.0476,4921600.0
2011-03-29 10:05:00,6.49,6.5,6.49,6.5,1432000.0,6.0476,6.0569,6.0476,6.0569,1432000.0
2011-03-29 10:10:00,6.5,6.51,6.5,6.51,2323200.0,6.0569,6.0662,6.0569,6.0662,2323200.0
2011-03-29 10:15:00,6.51,6.53,6.51,6.52,1806400.0,6.0662,6.0849,6.0662,6.0755,1806400.0
2011-03-29 10:20:00,6.53,6.53,6.51,6.52,556000.0,6.0849,6.0849,6.0662,6.0755,556000.0
2011-03-29 10:25:00,6.52,6.52,6.51,6.51,891200.0,6.0755,6.0755,6.0662,6.0662,891200.0
2011-03-29 10:30:00,6.51,6.52,6.51,6.51,392000.0,6.0662,6.0755,6.0662,6.0662,392000.0
2011-03-29 10:35:00,6.51,6.52,6.5,6.5,1002400.0,6.0662,6.0755,6.0569,6.0569,1002400.0
2011-03-29 10:40:00,6.5,6.51,6.5,6.51,534400.0,6.0569,6.0662,6.0569,6.0662,534400.0
2011-03-29 10:45:00,6.51,6.53,6.51,6.52,1447200.0,6.0662,6.0849,6.0662,6.0755,1447200.0
2011-03-29 10:50:00,6.52,6.53,6.51,6.51,681600.0,6.0755,6.0849,6.0662,6.0662,681600.0
2011-03-29 10:55:00,6.51,6.52,6.51,6.52,619200.0,6.0662,6.0755,6.0662,6.0755,619200.0
2011-03-29 11:00:00,6.52,6.53,6.52,6.53,1280800.0,6.0755,6.0849,6.0755,6.0849,1280800.0
2011-03-29 11:05:00,6.53,6.54,6.52,6.54,1435200.0,6.0849,6.0942,6.0755,6.0942,1435200.0
2011-03-29 11:10:00,6.54,6.54,6.53,6.53,620000.0,6.0942,6.0942,6.0849,6.0849,620000.0
2011-03-29 11:15:00,6.54,6.54,6.53,6.53,753600.0,6.0942,6.0942,6.0849,6.0849,753600.0
2011-03-29 11:20:00,6.53,6.55,6.53,6.55,1566400.0,6.0849,6.1035,6.0849,6.1035,1566400.0
2011-03-29 11:25:00,6.55,6.55,6.54,6.55,736800.0,6.1035,6.1035,6.0942,6.1035,736800.0
2011-03-29 11:30:00,6.55,6.56,6.55,6.55,1172000.0,6.1035,6.1128,6.1035,6.1035,1172000.0
2011-03-29 11:35:00,6.55,6.56,6.55,6.55,1226400.0,6.1035,6.1128,6.1035,6.1035,1226400.0
2011-03-29 11:40:00,6.55,6.55,6.55,6.55,464000.0,6.1035,6.1035,6.1035,6.1035,464000.0
2011-03-29 11:45:00,6.55,6.55,6.55,6.55,515200.0,6.1035,6.1035,6.1035,6.1035,515200.0
2011-03-29 11:50:00,6.55,6.55,6.55,6.55,365600.0,6.1035,6.1035,6.1035,6.1035,365600.0
2011-03-29 11:55:00,6.55,6.55,6.55,6.55,506400.0,6.1035,6.1035,6.1035,6.1035,506400.0
2011-03-29 12:00:00,6.55,6.56,6.54,6.56,777600.0,6.1035,6.1128,6.0942,6.1128,777600.0
2011-03-29 12:05:00,6.55,6.56,6.55,6.55,421600.0,6.1035,6.1128,6.1035,6.1035,421600.0
2011-03-29 12:10:00,6.55,6.55,6.55,6.55,173600.0,6.1035,6.1035,6.1035,6.1035,173600.0
2011-03-29 12:15:00,6.55,6.56,6.55,6.56,388800.0,6.1035,6.1128,6.1035,6.1128,388800.0
2011-03-29 12:20:00,6.56,6.56,6.55,6.56,377600.0,6.1128,6.1128,6.1035,6.1128,377600.0
2011-03-29 12:25:00,6.56,6.56,6.54,6.54,680800.0,6.1128,6.1128,6.0942,6.0942,680800.0
2011-03-29 12:30:00,6.54,6.55,6.54,6.54,1303200.0,6.0942,6.1035,6.0942,6.0942,1303200.0
2011-03-29 12:35:00,6.54,6.55,6.54,6.55,269600.0,6.0942,6.1035,6.0942,6.1035,269600.0
2011-03-29 12:40:00,6.55,6.55,6.54,6.54,378400.0,6.1035,6.1035,6.0942,6.0942,378400.0
2011-03-29 12:45:00,6.54,6.55,6.54,6.55,657600.0,6.0942,6.1035,6.0942,6.1035,657600.0
2011-03-29 12:50:00,6.55,6.55,6.55,6.55,405600.0,6.1035,6.1035,6.1035,6.1035,405600.0
2011-03-29 12:55:00,6.55,6.55,6.55,6.55,468000.0,6.1035,6.1035,6.1035,6.1035,468000.0
2011-03-29 13:00:00,6.55,6.56,6.55,6.56,595200.0,6.1035,6.1128,6.1035,6.1128,595200.0
2011-03-29 13:05:00,6.56,6.56,6.55,6.56,431200.0,6.1128,6.1128,6.1035,6.1128,431200.0
2011-03-29 13:10:00,6.56,6.56,6.55,6.55,288800.0,6.1128,6.1128,6.1035,6.1035,288800.0
2011-03-29 13:15:00,6.55,6.55,6.55,6.55,139200.0,6.1035,6.1035,6.1035,6.1035,139200.0
2011-03-29 13:20:00,6.55,6.56,6.55,6.55,90400.0,6.1035,6.1128,6.1035,6.1035,90400.0
2011-03-29 13:25:00,6.55,6.55,6.54,6.55,304800.0,6.1035,6.1035,6.0942,6.1035,304800.0
2011-03-29 13:30:00,6.55,6.55,6.55,6.55,148800.0,6.1035,6.1035,6.1035,6.1035,148800.0
2011-03-29 13:35:00,6.55,6.55,6.55,6.55,260800.0,6.1035,6.1035,6.1035,6.1035,260800.0
2011-03-29 13:40:00,6.55,6.55,6.55,6.55,248000.0,6.1035,6.1035,6.1035,6.1035,248000.0
2011-03-29 13:45:00,6.55,6.55,6.55,6.55,316000.0,6.1035,6.1035,6.1035,6.1035,316000.0
2011-03-29 13:50:00,6.55,6.55,6.55,6.55,160800.0,6.1035,6.1035,6.1035,6.1035,160800.0
2011-03-29 13:55:00,6.55,6.55,6.55,6.55,376800.0,6.1035,6.1035,6.1035,6.1035,376800.0
2011-03-29 14:00:00,6.55,6.57,6.55,6.57,1828800.0,6.1035,6.1221,6.1035,6.1221,1828800.0
2011-03-29 14:05:00,6.57,6.58,6.57,6.58,1336000.0,6.1221,6.1315,6.1221,6.1315,1336000.0
2011-03-29 14:10:00,6.58,6.58,6.57,6.57,418400.0,6.1315,6.1315,6.1221,6.1221,418400.0
2011-03-29 14:15:00,6.57,6.58,6.57,6.57,303200.0,6.1221,6.1315,6.1221,6.1221,303200.0
2011-03-29 14:20:00,6.57,6.57,6.57,6.57,127200.0,6.1221,6.1221,6.1221,6.1221,127200.0
2011-03-29 14:25:00,6.57,6.57,6.56,6.56,189600.0,6.1221,6.1221,6.1128,6.1128,189600.0
2011-03-29 14:30:00,6.56,6.57,6.56,6.57,113600.0,6.1128,6.1221,6.1128,6.1221,113600.0
2011-03-29 14:35:00,6.57,6.57,6.57,6.57,254400.0,6.1221,6.1221,6.1221,6.1221,254400.0
2011-03-29 14:40:00,6.57,6.58,6.57,6.57,373600.0,6.1221,6.1315,6.1221,6.1221,373600.0
2011-03-29 14:45:00,6.57,6.58,6.57,6.58,352800.0,6.1221,6.1315,6.1221,6.1315,352800.0
2011-03-29 14:50:00,6.58,6.58,6.58,6.58,233600.0,6.1315,6.1315,6.1315,6.1315,233600.0
2011-03-29 14:55:00,6.58,6.58,6.58,6.58,429600.0,6.1315,6.1315,6.1315,6.1315,429600.0
2011-03-29 15:00:00,6.58,6.59,6.58,6.58,216000.0,6.1315,6.1408,6.1315,6.1315,216000.0
2011-03-29 15:05:00,6.58,6.58,6.57,6.58,2001600.0,6.1315,6.1315,6.1221,6.1315,2001600.0
2011-03-29 15:10:00,6.58,6.58,6.57,6.58,491200.0,6.1315,6.1315,6.1221,6.1315,491200.0
2011-03-29 15:15:00,6.58,6.59,6.58,6.58,660000.0,6.1315,6.1408,6.1315,6.1315,660000.0
2011-03-29 15:20:00,6.58,6.58,6.58,6.58,628800.0,6.1315,6.1315,6.1315,6.1315,628800.0
2011-03-29 15:25:00,6.58,6.58,6.58,6.58,304800.0,6.1315,6.1315,6.1315,6.1315,304800.0
2011-03-29 15:30:00,6.58,6.59,6.58,6.58,1053600.0,6.1315,6.1408,6.1315,6.1315,1053600.0
2011-03-29 15:35:00,6.58,6.58,6.58,6.58,242400.0,6.1315,6.1315,6.1315,6.1315,242400.0
2011-03-29 15:40:00,6.58,6.58,6.57,6.58,435200.0,6.1315,6.1315,6.1221,6.1315,435200.0
2011-03-29 15:45:00,6.58,6.59,6.58,6.59,1530400.0,6.1315,6.1408,6.1315,6.1408,1530400.0
2011-03-29 15:50:00,6.59,6.59,6.58,6.59,764800.0,6.1408,6.1408,6.1315,6.1408,764800.0
2011-03-29 15:55:00,6.59,6.59,6.58,6.59,1810400.0,6.1408,6.1408,6.1315,6.1408,1810400.0
2011-03-30 09:30:00,6.65,6.66,6.65,6.66,3535200.0,6.1967,6.206,6.1967,6.206,3535200.0
2011-03-30 09:35:00,6.66,6.67,6.65,6.66,2260800.0,6.206,6.2153,6.1967,6.206,2260800.0
2011-03-30 09:40:00,6.66,6.67,6.65,6.66,1467200.0,6.206,6.2153,6.1967,6.206,1467200.0
2011-03-30 09:45:00,6.66,6.66,6.65,6.66,928800.0,6.206,6.206,6.1967,6.206,928800.0
2011-03-30 09:50:00,6.66,6.66,6.65,6.66,1094400.0,6.206,6.206,6.1967,6.206,1094400.0
2011-03-30 09:55:00,6.66,6.68,6.65,6.67,1516000.0,6.206,6.2246,6.1967,6.2153,1516000.0
2011-03-30 10:00:00,6.67,6.68,6.67,6.67,832800.0,6.2153,6.2246,6.2153,6.2153,832800.0
2011-03-30 10:05:00,6.67,6.67,6.65,6.65,1112000.0,6.2153,6.2153,6.1967,6.1967,1112000.0
2011-03-30 10:10:00,6.65,6.66,6.64,6.65,2002400.0,6.1967,6.206,6.1874,6.1967,2002400.0
2011-03-30 10:15:00,6.65,6.66,6.65,6.66,926400.0,6.1967,6.206,6.1967,6.206,926400.0
2011-03-30 10:20:00,6.66,6.66,6.65,6.66,264000.0,6.206,6.206,6.1967,6.206,264000.0
2011-03-30 10:25:00,6.66,6.66,6.64,6.64,1274400.0,6.206,6.206,6.1874,6.1874,1274400.0
2011-03-30 10:30:00,6.64,6.66,6.64,6.66,1273600.0,6.1874,6.206,6.1874,6.206,1273600.0
2011-03-30 10:35:00,6.66,6.66,6.64,6.65,840000.0,6.206,6.206,6.1874,6.1967,840000.0
2011-03-30 10:40:00,6.65,6.66,6.65,6.66,970400.0,6.1967,6.206,6.1967,6.206,970400.0
2011-03-30 10:45:00,6.66,6.67,6.66,6.66,829600.0,6.206,6.2153,6.206,6.206,829600.0
2011-03-30 10:50:00,6.66,6.67,6.66,6.67,1123200.0,6.206,6.2153,6.206,6.2153,1123200.0
2011-03-30 10:55:00,6.67,6.68,6.67,6.68,948000.0,6.2153,6.2246,6.2153,6.2246,948000.0
2011-03-30 11:00:00,6.68,6.68,6.66,6.67,1217600.0,6.2246,6.2246,6.206,6.2153,1217600.0
2011-03-30 11:05:00,6.67,6.67,6.66,6.67,1222400.0,6.2153,6.2153,6.206,6.2153,1222400.0
2011-03-30 11:10:00,6.67,6.67,6.66,6.66,360000.0,6.2153,6.2153,6.206,6.206,360000.0
2011-03-30 11:15:00,6.66,6.67,6.66,6.67,1444000.0,6.206,6.2153,6.206,6.2153,1444000.0
2011-03-30 11:20:00,6.67,6.67,6.66,6.66,660800.0,6.2153,6.2153,6.206,6.206,660800.0
2011-03-30 11:25:00,6.66,6.67,6.66,6.67,633600.0,6.206,6.2153,6.206,6.2153,633600.0
2011-03-30 11:30:00,6.67,6.67,6.67,6.67,483200.0,6.2153,6.2153,6.2153,6.2153,483200.0
2011-03-30 11:35:00,6.67,6.67,6.67,6.67,167200.0,6.2153,6.2153,6.2153,6.2153,167200.0
2011-03-30 11:40:00,6.67,6.68,6.67,6.68,1274400.0,6.2153,6.2246,6.2153,6.2246,1274400.0
2011-03-30 11:45:00,6.68,6.68,6.67,6.68,427200.0,6.2246,6.2246,6.2153,6.2246,427200.0
2011-03-30 11:50:00,6.68,6.68,6.67,6.68,368800.0,6.2246,6.2246,6.2153,6.2246,368800.0
2011-03-30 11:55:00,6.68,6.68,6.67,6.67,320000.0,6.2246,6.2246,6.2153,6.2153,320000.0
2011-03-30 12:00:00,6.68,6.68,6.67,6.68,280000.0,6.2246,6.2246,6.2153,6.2246,280000.0
2011-03-30 12:05:00,6.68,6.68,6.67,6.67,608800.0,6.2246,6.2246,6.2153,6.2153,608800.0
2011-03-30 12:10:00,6.67,6.69,6.67,6.69,552000.0,6.2153,6.234,6.2153,6.234,552000.0
2011-03-30 12:15:00,6.69,6.7,6.69,6.69,3040000.0,6.234,6.2433,6.234,6.234,3040000.0
2011-03-30 12:20:00,6.7,6.71,6.69,6.71,2154400.0,6.2433,6.2526,6.234,6.2526,2154400.0
2011-03-30 12:25:00,6.71,6.71,6.7,6.7,1038400.0,6.2526,6.2526,6.2433,6.2433,1038400.0
2011-03-30 12:30:00,6.7,6.7,6.7,6.7,980000.0,6.2433,6.2433,6.2433,6.2433,980000.0
2011-03-30 12:35:00,6.7,6.7,6.7,6.7,303200.0,6.2433,6.2433,6.2433,6.2433,303200.0
2011-03-30 12:40:00,6.7,6.7,6.69,6.7,1299200.0,6.2433,6.2433,6.234,6.2433,1299200.0
2011-03-30 12:45:00,6.7,6.7,6.69,6.69,705600.0,6.2433,6.2433,6.234,6.234,705600.0
2011-03-30 12:50:00,6.7,6.7,6.7,6.7,528800.0,6.2433,6.2433,6.2433,6.2433,528800.0
2011-03-30 12:55:00,6.7,6.7,6.7,6.7,598400.0,6.2433,6.2433,6.2433,6.2433,598400.0
2011-03-30 13:00:00,6.7,6.71,6.7,6.71,1105600.0,6.2433,6.2526,6.2433,6.2526,1105600.0
2011-03-30 13:05:00,6.71,6.72,6.71,6.71,1405600.0,6.2526,6.2619,6.2526,6.2526,1405600.0
2011-03-30 13:10:00,6.71,6.71,6.71,6.71,120000.0,6.2526,6.2526,6.2526,6.2526,120000.0
2011-03-30 13:15:00,6.71,6.71,6.71,6.71,201600.0,6.2526,6.2526,6.2526,6.2526,201600.0
2011-03-30 13:20:00,6.71,6.71,6.7,6.71,232800.0,6.2526,6.2526,6.2433,6.2526,232800.0
2011-03-30 13:25:00,6.71,6.71,6.7,6.7,396000.0,6.2526,6.2526,6.2433,6.2433,396000.0
2011-03-30 13:30:00,6.7,6.71,6.7,6.7,422400.0,6.2433,6.2526,6.2433,6.2433,422400.0
2011-03-30 13:35:00,6.7,6.71,6.7,6.71,232000.0,6.2433,6.2526,6.2433,6.2526,232000.0
2011-03-30 13:40:00,6.71,6.71,6.7,6.7,291200.0,6.2526,6.2526,6.2433,6.2433,291200.0
2011-03-30 13:45:00,6.7,6.71,6.7,6.7,428000.0,6.2433,6.2526,6.2433,6.2433,428000.0
2011-03-30 13:50:00,6.7,6.7,6.69,6.7,914400.0,6.2433,6.2433,6.234,6.2433,914400.0
2011-03-30 13:55:00,6.7,6.7,6.69,6.7,588000.0,6.2433,6.2433,6.234,6.2433,588000.0
2011-03-30 14:00:00,6.7,6.7,6.7,6.7,408800.0,6.2433,6.2433,6.2433,6.2433,408800.0
2011-03-30 14:05:00,6.7,6.7,6.7,6.7,581600.0,6.2433,6.2433,6.2433,6.2433,581600.0
2011-03-30 14:10:00,6.7,6.7,6.7,6.7,251200.0,6.2433,6.2433,6.2433,6.2433,251200.0
2011-03-30 14:15:00,6.7,6.7,6.7,6.7,437600.0,6.2433,6.2433,6.2433,6.2433,437600.0
2011-03-30 14:20:00,6.7,6.71,6.7,6.71,471200.0,6.2433,6.2526,6.2433,6.2526,471200.0
2011-03-30 14:25:00,6.71,6.71,6.7,6.71,493600.0,6.2526,6.2526,6.2433,6.2526,493600.0
2011-03-30 14:30:00,6.71,6.71,6.71,6.71,522400.0,6.2526,6.2526,6.2526,6.2526,522400.0
2011-03-30 14:35:00,6.71,6.71,6.7,6.71,440800.0,6.2526,6.2526,6.2433,6.2526,440800.0
2011-03-30 14:40:00,6.7,6.71,6.7,6.71,172000.0,6.2433,6.2526,6.2433,6.2526,172000.0
2011-03-30 14:45:00,6.71,6.71,6.7,6.7,356800.0,6.2526,6.2526,6.2433,6.2433,356800.0
2011-03-30 14:50:00,6.7,6.7,6.69,6.69,663200.0,6.2433,6.2433,6.234,6.234,663200.0
2011-03-30 14:55:00,6.69,6.7,6.69,6.7,392800.0,6.234,6.2433,6.234,6.2433,392800.0
2011-03-30 15:00:00,6.7,6.7,6.69,6.7,752000.0,6.2433,6.2433,6.234,6.2433,752000.0
2011-03-30 15:05:00,6.7,6.7,6.69,6.69,632000.0,6.2433,6.2433,6.234,6.234,632000.0
2011-03-30 15:10:00,6.69,6.7,6.69,6.69,524000.0,6.234,6.2433,6.234,6.234,524000.0
2011-03-30 15:15:00,6.69,6.7,6.69,6.7,1461600.0,6.234,6.2433,6.234,6.2433,1461600.0
2011-03-30 15:20:00,6.7,6.7,6.69,6.7,1249600.0,6.2433,6.2433,6.234,6.2433,1249600.0
2011-03-30 15:25:00,6.7,6.7,6.69,6.69,462400.0,6.2433,6.2433,6.234,6.234,462400.0
2011-03-30 15:30:00,6.69,6.7,6.69,6.69,1069600.0,6.234,6.2433,6.234,6.234,1069600.0
2011-03-30 15:35:00,6.7,6.7,6.69,6.7,520000.0,6.2433,6.2433,6.234,6.2433,520000.0
2011-03-30 15:40:00,6.7,6.7,6.69,6.7,836000.0,6.2433,6.2433,6.234,6.2433,836000.0
2011-03-30 15:45:00,6.69,6.7,6.67,6.67,2820000.0,6.234,6.2433,6.2153,6.2153,2820000.0
2011-03-30 15:50:00,6.68,6.68,6.68,6.68,1344800.0,6.2246,6.2246,6.2246,6.2246,1344800.0
2011-03-30 15:55:00,6.68,6.68,6.68,6.68,2367200.0,6.2246,6.2246,6.2246,6.2246,2367200.0
2011-03-31 09:30:00,6.66,6.68,6.66,6.67,3013600.0,6.206,6.2246,6.206,6.2153,3013600.0
2011-03-31 09:35:00,6.67,6.69,6.67,6.68,1935200.0,6.2153,6.234,6.2153,6.2246,1935200.0
2011-03-31 09:40:00,6.68,6.7,6.68,6.69,4165600.0,6.2246,6.2433,6.2246,6.234,4165600.0
2011-03-31 09:45:00,6.68,6.69,6.67,6.67,3019200.0,6.2246,6.234,6.2153,6.2153,3019200.0
2011-03-31 09:50:00,6.67,6.68,6.66,6.66,2360800.0,6.2153,6.2246,6.206,6.206,2360800.0
2011-03-31 09:55:00,6.66,6.67,6.66,6.67,744800.0,6.206,6.2153,6.206,6.2153,744800.0
2011-03-31 10:00:00,6.67,6.68,6.65,6.66,2324800.0,6.2153,6.2246,6.1967,6.206,2324800.0
2011-03-31 10:05:00,6.66,6.66,6.65,6.66,1204000.0,6.206,6.206,6.1967,6.206,1204000.0
2011-03-31 10:10:00,6.66,6.67,6.66,6.67,1194400.0,6.206,6.2153,6.206,6.2153,1194400.0
2011-03-31 10:15:00,6.67,6.67,6.67,6.67,836800.0,6.2153,6.2153,6.2153,6.2153,836800.0
2011-03-31 10:20:00,6.67,6.68,6.67,6.68,1870400.0,6.2153,6.2246,6.2153,6.2246,1870400.0
2011-03-31 10:25:00,6.68,6.69,6.68,6.68,964000.0,6.2246,6.234,6.2246,6.2246,964000.0
2011-03-31 10:30:00,6.68,6.69,6.68,6.69,1300800.0,6.2246,6.234,6.2246,6.234,1300800.0
2011-03-31 10:35:00,6.69,6.7,6.69,6.69,743200.0,6.234,6.2433,6.234,6.234,743200.0
2011-03-31 10:40:00,6.69,6.69,6.69,6.69,1183200.0,6.234,6.234,6.234,6.234,1183200.0
2011-03-31 10:45:00,6.69,6.69,6.68,6.68,1032800.0,6.234,6.234,6.2246,6.2246,1032800.0
2011-03-31 10:50:00,6.68,6.68,6.68,6.68,363200.0,6.2246,6.2246,6.2246,6.2246,363200.0
2011-03-31 10:55:00,6.68,6.69,6.68,6.69,1227200.0,6.2246,6.234,6.2246,6.234,1227200.0
2011-03-31 11:00:00,6.69,6.69,6.68,6.68,992800.0,6.234,6.234,6.2246,6.2246,992800.0
2011-03-31 11:05:00,6.68,6.68,6.67,6.67,1383200.0,6.2246,6.2246,6.2153,6.2153,1383200.0
2011-03-31 11:10:00,6.67,6.68,6.67,6.67,1004800.0,6.2153,6.2246,6.2153,6.2153,1004800.0
2011-03-31 11:15:00,6.67,6.68,6.67,6.68,576800.0,6.2153,6.2246,6.2153,6.2246,576800.0
2011-03-31 11:20:00,6.68,6.68,6.67,6.67,1130400.0,6.2246,6.2246,6.2153,6.2153,1130400.0
2011-03-31 11:25:00,6.67,6.67,6.66,6.67,887200.0,6.2153,6.2153,6.206,6.2153,887200.0
2011-03-31 11:30:00,6.67,6.67,6.65,6.65,1175200.0,6.2153,6.2153,6.1967,6.1967,1175200.0
2011-03-31 11:35:00,6.65,6.66,6.65,6.66,1448800.0,6.1967,6.206,6.1967,6.206,1448800.0
2011-03-31 11:40:00,6.66,6.66,6.66,6.66,480800.0,6.206,6.206,6.206,6.206,480800.0
2011-03-31 11:45:00,6.66,6.67,6.66,6.67,742400.0,6.206,6.2153,6.206,6.2153,742400.0
2011-03-31 11:50:00,6.67,6.67,6.66,6.67,475200.0,6.2153,6.2153,6.206,6.2153,475200.0
2011-03-31 11:55:00,6.66,6.67,6.66,6.66,249600.0,6.206,6.2153,6.206,6.206,249600.0
2011-03-31 12:00:00,6.66,6.67,6.66,6.67,515200.0,6.206,6.2153,6.206,6.2153,515200.0
2011-03-31 12:05:00,6.67,6.67,6.66,6.67,411200.0,6.2153,6.2153,6.206,6.2153,411200.0
2011-03-31 12:10:00,6.67,6.67,6.66,6.66,400000.0,6.2153,6.2153,6.206,6.206,400000.0
2011-03-31 12:15:00,6.66,6.67,6.66,6.67,542400.0,6.206,6.2153,6.206,6.2153,542400.0
2011-03-31 12:20:00,6.67,6.68,6.67,6.68,1527200.0,6.2153,6.2246,6.2153,6.2246,1527200.0
2011-03-31 12:25:00,6.68,6.68,6.68,6.68,761600.0,6.2246,6.2246,6.2246,6.2246,761600.0
2011-03-31 12:30:00,6.68,6.69,6.68,6.68,288000.0,6.2246,6.234,6.2246,6.2246,288000.0
2011-03-31 12:35:00,6.68,6.68,6.68,6.68,680800.0,6.2246,6.2246,6.2246,6.2246,680800.0
2011-03-31 12:40:00,6.68,6.69,6.68,6.69,1112000.0,6.2246,6.234,6.2246,6.234,1112000.0
2011-03-31 12:45:00,6.68,6.69,6.68,6.68,1159200.0,6.2246,6.234,6.2246,6.2246,1159200.0
2011-03-31 12:50:00,6.68,6.68,6.68,6.68,586400.0,6.2246,6.2246,6.2246,6.2246,586400.0
2011-03-31 12:55:00,6.68,6.69,6.68,6.69,948800.0,6.2246,6.234,6.2246,6.234,948800.0
2011-03-31 13:00:00,6.69,6.69,6.69,6.69,363200.0,6.234,6.234,6.234,6.234,363200.0
2011-03-31 13:05:00,6.69,6.69,6.69,6.69,132000.0,6.234,6.234,6.234,6.234,132000.0
2011-03-31 13:10:00,6.69,6.69,6.69,6.69,180800.0,6.234,6.234,6.234,6.234,180800.0
2011-03-31 13:15:00,6.69,6.69,6.68,6.69,236800.0,6.234,6.234,6.2246,6.234,236800.0
2011-03-31 13:20:00,6.69,6.69,6.68,6.69,105600.0,6.234,6.234,6.2246,6.234,105600.0
2011-03-31 13:25:00,6.69,6.69,6.69,6.69,354400.0,6.234,6.234,6.234,6.234,354400.0
2011-03-31 13:30:00,6.69,6.69,6.69,6.69,105600.0,6.234,6.234,6.234,6.234,105600.0
2011-03-31 13:35:00,6.69,6.69,6.69,6.69,166400.0,6.234,6.234,6.234,6.234,166400.0
2011-03-31 13:40:00,6.69,6.7,6.69,6.69,675200.0,6.234,6.2433,6.234,6.234,675200.0
2011-03-31 13:45:00,6.69,6.69,6.69,6.69,220800.0,6.234,6.234,6.234,6.234,220800.0
2011-03-31 13:50:00,6.69,6.69,6.69,6.69,94400.0,6.234,6.234,6.234,6.234,94400.0
2011-03-31 13:55:00,6.69,6.69,6.68,6.68,218400.0,6.234,6.234,6.2246,6.2246,218400.0
2011-03-31 14:00:00,6.68,6.69,6.68,6.69,360000.0,6.2246,6.234,6.2246,6.234,360000.0
2011-03-31 14:05:00,6.69,6.69,6.68,6.69,470400.0,6.234,6.234,6.2246,6.234,470400.0
2011-03-31 14:10:00,6.69,6.69,6.69,6.69,318400.0,6.234,6.234,6.234,6.234,318400.0
2011-03-31 14:15:00,6.69,6.7,6.69,6.69,1028800.0,6.234,6.2433,6.234,6.234,1028800.0
2011-03-31 14:20:00,6.69,6.69,6.68,6.68,348800.0,6.234,6.234,6.2246,6.2246,348800.0
2011-03-31 14:25:00,6.68,6.69,6.68,6.68,432000.0,6.2246,6.234,6.2246,6.2246,432000.0
2011-03-31 14:30:00,6.68,6.68,6.68,6.68,308800.0,6.2246,6.2246,6.2246,6.2246,308800.0
2011-03-31 14:35:00,6.68,6.68,6.68,6.68,375200.0,6.2246,6.2246,6.2246,6.2246,375200.0
2011-03-31 14:40:00,6.68,6.69,6.68,6.68,635200.0,6.2246,6.234,6.2246,6.2246,635200.0
2011-03-31 14:45:00,6.68,6.69,6.68,6.69,543200.0,6.2246,6.234,6.2246,6.234,543200.0
2011-03-31 14:50:00,6.69,6.69,6.68,6.69,333600.0,6.234,6.234,6.2246,6.234,333600.0
2011-03-31 14:55:00,6.69,6.69,6.69,6.69,325600.0,6.234,6.234,6.234,6.234,325600.0
2011-03-31 15:00:00,6.69,6.69,6.68,6.68,232000.0,6.234,6.234,6.2246,6.2246,232000.0
2011-03-31 15:05:00,6.68,6.69,6.68,6.68,472800.0,6.2246,6.234,6.2246,6.2246,472800.0
2011-03-31 15:10:00,6.68,6.68,6.68,6.68,370400.0,6.2246,6.2246,6.2246,6.2246,370400.0
2011-03-31 15:15:00,6.68,6.68,6.68,6.68,438400.0,6.2246,6.2246,6.2246,6.2246,438400.0
2011-03-31 15:20:00,6.68,6.69,6.68,6.68,356800.0,6.2246,6.234,6.2246,6.2246,356800.0
2011-03-31 15:25:00,6.68,6.68,6.68,6.68,408800.0,6.2246,6.2246,6.2246,6.2246,408800.0
2011-03-31 15:30:00,6.68,6.68,6.67,6.67,888000.0,6.2246,6.2246,6.2153,6.2153,888000.0
2011-03-31 15:35:00,6.67,6.68,6.67,6.68,1360000.0,6.2153,6.2246,6.2153,6.2246,1360000.0
2011-03-31 15:40:00,6.68,6.69,6.68,6.68,1592800.0,6.2246,6.234,6.2246,6.2246,1592800.0
2011-03-31 15:45:00,6.68,6.68,6.66,6.67,6221600.0,6.2246,6.2246,6.206,6.2153,6221600.0
2011-03-31 15:50:00,6.67,6.68,6.67,6.67,1839200.0,6.2153,6.2246,6.2153,6.2153,1839200.0
2011-03-31 15:55:00,6.67,6.67,6.66,6.66,4894400.0,6.2153,6.2153,6.206,6.206,4894400.0
2011-04-01 09:30:00,6.74,6.75,6.73,6.73,3528800.0,6.2805,6.2899,6.2712,6.2712,3528800.0
2011-04-01 09:35:00,6.73,6.74,6.73,6.74,2568000.0,6.2712,6.2805,6.2712,6.2805,2568000.0
2011-04-01 09:40:00,6.74,6.74,6.73,6.73,2249600.0,6.2805,6.2805,6.2712,6.2712,2249600.0
2011-04-01 09:45:00,6.73,6.73,6.71,6.71,2112800.0,6.2712,6.2712,6.2526,6.2526,2112800.0
2011-04-01 09:50:00,6.71,6.72,6.7,6.71,1998400.0,6.2526,6.2619,6.2433,6.2526,1998400.0
2011-04-01 09:55:00,6.71,6.72,6.71,6.72,1316000.0,6.2526,6.2619,6.2526,6.2619,1316000.0
2011-04-01 10:00:00,6.71,6.74,6.71,6.74,2620800.0,6.2526,6.2805,6.2526,6.2805,2620800.0
2011-04-01 10:05:00,6.74,6.75,6.74,6.74,1843200.0,6.2805,6.2899,6.2805,6.2805,1843200.0
2011-04-01 10:10:00,6.74,6.76,6.74,6.75,3251200.0,6.2805,6.2992,6.2805,6.2899,3251200.0
2011-04-01 10:15:00,6.75,6.76,6.74,6.76,1621600.0,6.2899,6.2992,6.2805,6.2992,1621600.0
2011-04-01 10:20:00,6.76,6.77,6.76,6.76,1686400.0,6.2992,6.3085,6.2992,6.2992,1686400.0
2011-04-01 10:25:00,6.76,6.76,6.75,6.76,744000.0,6.2992,6.2992,6.2899,6.2992,744000.0
2011-04-01 10:30:00,6.76,6.77,6.76,6.77,760000.0,6.2992,6.3085,6.2992,6.3085,760000.0
2011-04-01 10:35:00,6.77,6.77,6.76,6.76,559200.0,6.3085,6.3085,6.2992,6.2992,559200.0
2011-04-01 10:40:00,6.76,6.76,6.75,6.75,886400.0,6.2992,6.2992,6.2899,6.2899,886400.0
2011-04-01 10:45:00,6.75,6.75,6.74,6.75,1475200.0,6.2899,6.2899,6.2805,6.2899,1475200.0
2011-04-01 10:50:00,6.75,6.75,6.75,6.75,804800.0,6.2899,6.2899,6.2899,6.2899,804800.0
2011-04-01 10:55:00,6.75,6.76,6.75,6.76,1426400.0,6.2899,6.2992,6.2899,6.2992,1426400.0
2011-04-01 11:00:00,6.76,6.76,6.75,6.76,1592800.0,6.2992,6.2992,6.2899,6.2992,1592800.0
2011-04-01 11:05:00,6.76,6.76,6.75,6.76,1032800.0,6.2992,6.2992,6.2899,6.2992,1032800.0
2011-04-01 11:10:00,6.76,6.76,6.76,6.76,699200.0,6.2992,6.2992,6.2992,6.2992,699200.0
2011-04-01 11:15:00,6.76,6.76,6.76,6.76,596800.0,6.2992,6.2992,6.2992,6.2992,596800.0
2011-04-01 11:20:00,6.76,6.77,6.76,6.77,1765600.0,6.2992,6.3085,6.2992,6.3085,1765600.0
2011-04-01 11:25:00,6.77,6.77,6.76,6.77,722400.0,6.3085,6.3085,6.2992,6.3085,722400.0
2011-04-01 11:30:00,6.77,6.78,6.77,6.78,883200.0,6.3085,6.3178,6.3085,6.3178,883200.0
2011-04-01 11:35:00,6.78,6.78,6.77,6.77,1450400.0,6.3178,6.3178,6.3085,6.3085,1450400.0
2011-04-01 11:40:00,6.78,6.78,6.77,6.77,832800.0,6.3178,6.3178,6.3085,6.3085,832800.0
2011-04-01 11:45:00,6.77,6.77,6.76,6.77,1062400.0,6.3085,6.3085,6.2992,6.3085,1062400.0
2011-04-01 11:50:00,6.77,6.77,6.76,6.76,292000.0,6.3085,6.3085,6.2992,6.2992,292000.0
2011-04-01 11:55:00,6.76,6.77,6.76,6.77,709600.0,6.2992,6.3085,6.2992,6.3085,709600.0
2011-04-01 12:00:00,6.77,6.77,6.77,6.77,464800.0,6.3085,6.3085,6.3085,6.3085,464800.0
2011-04-01 12:05:00,6.77,6.78,6.77,6.78,362400.0,6.3085,6.3178,6.3085,6.3178,362400.0
2011-04-01 12:10:00,6.78,6.78,6.77,6.77,283200.0,6.3178,6.3178,6.3085,6.3085,283200.0
2011-04-01 12:15:00,6.77,6.77,6.77,6.77,155200.0,6.3085,6.3085,6.3085,6.3085,155200.0
2011-04-01 12:20:00,6.77,6.77,6.77,6.77,192000.0,6.3085,6.3085,6.3085,6.3085,192000.0
2011-04-01 12:25:00,6.77,6.77,6.77,6.77,28800.0,6.3085,6.3085,6.3085,6.3085,28800.0
2011-04-01 12:30:00,6.77,6.77,6.76,6.77,289600.0,6.3085,6.3085,6.2992,6.3085,289600.0
2011-04-01 12:35:00,6.77,6.77,6.76,6.77,260000.0,6.3085,6.3085,6.2992,6.3085,260000.0
2011-04-01 12:40:00,6.77,6.77,6.76,6.76,465600.0,6.3085,6.3085,6.2992,6.2992,465600.0
2011-04-01 12:45:00,6.76,6.76,6.75,6.76,812800.0,6.2992,6.2992,6.2899,6.2992,812800.0
2011-04-01 12:50:00,6.75,6.76,6.75,6.76,362400.0,6.2899,6.2992,6.2899,6.2992,362400.0
2011-04-01 12:55:00,6.76,6.76,6.76,6.76,422400.0,6.2992,6.2992,6.2992,6.2992,422400.0
2011-04-01 13:00:00,6.76,6.76,6.76,6.76,82400.0,6.2992,6.2992,6.2992,6.2992,82400.0
2011-04-01 13:05:00,6.76,6.76,6.75,6.76,489600.0,6.2992,6.2992,6.2899,6.2992,489600.0
2011-04-01 13:10:00,6.76,6.76,6.75,6.75,516000.0,6.2992,6.2992,6.2899,6.2899,516000.0
2011-04-01 13:15:00,6.75,6.75,6.75,6.75,295200.0,6.2899,6.2899,6.2899,6.2899,295200.0
2011-04-01 13:20:00,6.75,6.75,6.75,6.75,391200.0,6.2899,6.2899,6.2899,6.2899,391200.0
2011-04-01 13:25:00,6.75,6.75,6.75,6.75,506400.0,6.2899,6.2899,6.2899,6.2899,506400.0
2011-04-01 13:30:00,6.75,6.75,6.75,6.75,541600.0,6.2899,6.2899,6.2899,6.2899,541600.0
2011-04-01 13:35:00,6.75,6.76,6.75,6.75,204000.0,6.2899,6.2992,6.2899,6.2899,204000.0
2011-04-01 13:40:00,6.75,6.76,6.75,6.75,470400.0,6.2899,6.2992,6.2899,6.2899,470400.0
2011-04-01 13:45:00,6.75,6.76,6.75,6.75,384800.0,6.2899,6.2992,6.2899,6.2899,384800.0
2011-04-01 13:50:00,6.75,6.76,6.75,6.75,629600.0,6.2899,6.2992,6.2899,6.2899,629600.0
2011-04-01 13:55:00,6.75,6.76,6.75,6.76,424800.0,6.2899,6.2992,6.2899,6.2992,424800.0
2011-04-01 14:00:00,6.76,6.76,6.76,6.76,1192000.0,6.2992,6.2992,6.2992,6.2992,1192000.0
2011-04-01 14:05:00,6.76,6.76,6.76,6.76,460000.0,6.2992,6.2992,6.2992,6.2992,460000.0
2011-04-01 14:10:00,6.76,6.76,6.76,6.76,2037600.0,6.2992,6.2992,6.2992,6.2992,2037600.0
2011-04-01 14:15:00,6.76,6.76,6.76,6.76,540800.0,6.2992,6.2992,6.2992,6.2992,540800.0
2011-04-01 14:20:00,6.76,6.76,6.76,6.76,335200.0,6.2992,6.2992,6.2992,6.2992,335200.0
2011-04-01 14:25:00,6.76,6.76,6.75,6.76,649600.0,6.2992,6.2992,6.2899,6.2992,649600.0
2011-04-01 14:30:00,6.76,6.76,6.76,6.76,272800.0,6.2992,6.2992,6.2992,6.2992,272800.0
2011-04-01 14:35:00,6.76,6.76,6.75,6.75,164800.0,6.2992,6.2992,6.2899,6.2899,164800.0
2011-04-01 14:40:00,6.75,6.75,6.74,6.74,1655200.0,6.2899,6.2899,6.2805,6.2805,1655200.0
2011-04-01 14:45:00,6.74,6.74,6.72,6.72,1686400.0,6.2805,6.2805,6.2619,6.2619,1686400.0
2011-04-01 14:50:00,6.72,6.73,6.72,6.72,1595200.0,6.2619,6.2712,6.2619,6.2619,1595200.0
2011-04-01 14:55:00,6.72,6.73,6.71,6.72,1281600.0,6.2619,6.2712,6.2526,6.2619,1281600.0
2011-04-01 15:00:00,6.72,6.72,6.71,6.72,2250400.0,6.2619,6.2619,6.2526,6.2619,2250400.0
2011-04-01 15:05:00,6.72,6.72,6.71,6.71,1228800.0,6.2619,6.2619,6.2526,6.2526,1228800.0
2011-04-01 15:10:00,6.71,6.71,6.69,6.69,2613600.0,6.2526,6.2526,6.234,6.234,2613600.0
2011-04-01 15:15:00,6.69,6.7,6.69,6.69,3819200.0,6.234,6.2433,6.234,6.234,3819200.0
2011-04-01 15:20:00,6.69,6.7,6.69,6.7,989600.0,6.234,6.2433,6.234,6.2433,989600.0
2011-04-01 15:25:00,6.7,6.71,6.7,6.7,1016800.0,6.2433,6.2526,6.2433,6.2433,1016800.0
2011-04-01 15:30:00,6.7,6.71,6.7,6.71,1170400.0,6.2433,6.2526,6.2433,6.2526,1170400.0
2011-04-01 15:35:00,6.71,6.71,6.7,6.71,787200.0,6.2526,6.2526,6.2433,6.2526,787200.0
2011-04-01 15:40:00,6.71,6.72,6.71,6.72,1648800.0,6.2526,6.2619,6.2526,6.2619,1648800.0
2011-04-01 15:45:00,6.72,6.73,6.71,6.71,2731200.0,6.2619,6.2712,6.2526,6.2526,2731200.0
2011-04-01 15:50:00,6.71,6.72,6.71,6.71,1268000.0,6.2526,6.2619,6.2526,6.2526,1268000.0
2011-04-01 15:55:00,6.71,6.72,6.71,6.72,3688800.0,6.2526,6.2619,6.2526,6.2619,3688800.0
2011-04-04 09:30:00,6.75,6.75,6.74,6.74,2491200.0,6.2899,6.2899,6.2805,6.2805,2491200.0
2011-04-04 09:35:00,6.74,6.77,6.74,6.77,1482400.0,6.2805,6.3085,6.2805,6.3085,1482400.0
2011-04-04 09:40:00,6.77,6.77,6.75,6.75,1739200.0,6.3085,6.3085,6.2899,6.2899,1739200.0
2011-04-04 09:45:00,6.75,6.76,6.75,6.76,1605600.0,6.2899,6.2992,6.2899,6.2992,1605600.0
2011-04-04 09:50:00,6.76,6.76,6.73,6.74,2880800.0,6.2992,6.2992,6.2712,6.2805,2880800.0
2011-04-04 09:55:00,6.74,6.74,6.73,6.73,1366400.0,6.2805,6.2805,6.2712,6.2712,1366400.0
2011-04-04 10:00:00,6.74,6.74,6.72,6.73,1314400.0,6.2805,6.2805,6.2619,6.2712,1314400.0
2011-04-04 10:05:00,6.72,6.73,6.72,6.73,1485600.0,6.2619,6.2712,6.2619,6.2712,1485600.0
2011-04-04 10:10:00,6.73,6.74,6.72,6.74,1046400.0,6.2712,6.2805,6.2619,6.2805,1046400.0
2011-04-04 10:15:00,6.74,6.74,6.73,6.74,534400.0,6.2805,6.2805,6.2712,6.2805,534400.0
2011-04-04 10:20:00,6.74,6.75,6.73,6.74,800000.0,6.2805,6.2899,6.2712,6.2805,800000.0
2011-04-04 10:25:00,6.74,6.74,6.73,6.73,811200.0,6.2805,6.2805,6.2712,6.2712,811200.0
2011-04-04 10:30:00,6.73,6.74,6.73,6.74,378400.0,6.2712,6.2805,6.2712,6.2805,378400.0
2011-04-04 10:35:00,6.74,6.74,6.74,6.74,668800.0,6.2805,6.2805,6.2805,6.2805,668800.0
2011-04-04 10:40:00,6.74,6.75,6.73,6.74,612000.0,6.2805,6.2899,6.2712,6.2805,612000.0
2011-04-04 10:45:00,6.73,6.74,6.73,6.73,1728800.0,6.2712,6.2805,6.2712,6.2712,1728800.0
2011-04-04 10:50:00,6.73,6.74,6.73,6.74,409600.0,6.2712,6.2805,6.2712,6.2805,409600.0
2011-04-04 10:55:00,6.74,6.74,6.72,6.72,1266400.0,6.2805,6.2805,6.2619,6.2619,1266400.0
2011-04-04 11:00:00,6.72,6.73,6.72,6.73,636000.0,6.2619,6.2712,6.2619,6.2712,636000.0
2011-04-04 11:05:00,6.73,6.73,6.71,6.72,1097600.0,6.2712,6.2712,6.2526,6.2619,1097600.0
2011-04-04 11:10:00,6.72,6.73,6.72,6.72,1334400.0,6.2619,6.2712,6.2619,6.2619,1334400.0
2011-04-04 11:15:00,6.72,6.73,6.72,6.73,863200.0,6.2619,6.2712,6.2619,6.2712,863200.0
2011-04-04 11:20:00,6.73,6.73,6.72,6.73,686400.0,6.2712,6.2712,6.2619,6.2712,686400.0
2011-04-04 11:25:00,6.73,6.74,6.72,6.74,804800.0,6.2712,6.2805,6.2619,6.2805,804800.0
2011-04-04 11:30:00,6.73,6.74,6.73,6.73,769600.0,6.2712,6.2805,6.2712,6.2712,769600.0
2011-04-04 11:35:00,6.73,6.74,6.73,6.73,342400.0,6.2712,6.2805,6.2712,6.2712,342400.0
2011-04-04 11:40:00,6.73,6.74,6.73,6.74,290400.0,6.2712,6.2805,6.2712,6.2805,290400.0
2011-04-04 11:45:00,6.74,6.74,6.73,6.74,241600.0,6.2805,6.2805,6.2712,6.2805,241600.0
2011-04-04 11:50:00,6.74,6.74,6.73,6.73,412000.0,6.2805,6.2805,6.2712,6.2712,412000.0
2011-04-04 11:55:00,6.73,6.74,6.72,6.73,1165600.0,6.2712,6.2805,6.2619,6.2712,1165600.0
2011-04-04 12:00:00,6.73,6.74,6.73,6.74,544000.0,6.2712,6.2805,6.2712,6.2805,544000.0
2011-04-04 12:05:00,6.74,6.74,6.73,6.73,294400.0,6.2805,6.2805,6.2712,6.2712,294400.0
2011-04-04 12:10:00,6.73,6.74,6.73,6.73,184800.0,6.2712,6.2805,6.2712,6.2712,184800.0
2011-04-04 12:15:00,6.74,6.74,6.73,6.73,160800.0,6.2805,6.2805,6.2712,6.2712,160800.0
2011-04-04 12:20:00,6.73,6.74,6.73,6.73,321600.0,6.2712,6.2805,6.2712,6.2712,321600.0
2011-04-04 12:25:00,6.73,6.74,6.73,6.73,472000.0,6.2712,6.2805,6.2712,6.2712,472000.0
2011-04-04 12:30:00,6.73,6.73,6.73,6.73,176800.0,6.2712,6.2712,6.2712,6.2712,176800.0
2011-04-04 12:35:00,6.73,6.73,6.72,6.73,772800.0,6.2712,6.2712,6.2619,6.2712,772800.0
2011-04-04 12:40:00,6.73,6.73,6.73,6.73,454400.0,6.2712,6.2712,6.2712,6.2712,454400.0
2011-04-04 12:45:00,6.73,6.73,6.72,6.72,936000.0,6.2712,6.2712,6.2619,6.2619,936000.0
2011-04-04 12:50:00,6.72,6.72,6.71,6.71,1203200.0,6.2619,6.2619,6.2526,6.2526,1203200.0
2011-04-04 12:55:00,6.72,6.72,6.72,6.72,596000.0,6.2619,6.2619,6.2619,6.2619,596000.0
2011-04-04 13:00:00,6.72,6.73,6.72,6.73,198400.0,6.2619,6.2712,6.2619,6.2712,198400.0
2011-04-04 13:05:00,6.73,6.73,6.72,6.73,220800.0,6.2712,6.2712,6.2619,6.2712,220800.0
2011-04-04 13:10:00,6.73,6.73,6.72,6.73,216000.0,6.2712,6.2712,6.2619,6.2712,216000.0
2011-04-04 13:15:00,6.73,6.73,6.72,6.73,293600.0,6.2712,6.2712,6.2619,6.2712,293600.0
2011-04-04 13:20:00,6.73,6.73,6.72,6.72,89600.0,6.2712,6.2712,6.2619,6.2619,89600.0
2011-04-04 13:25:00,6.72,6.73,6.72,6.73,228000.0,6.2619,6.2712,6.2619,6.2712,228000.0
2011-04-04 13:30:00,6.72,6.72,6.71,6.71,1217600.0,6.2619,6.2619,6.2526,6.2526,1217600.0
2011-04-04 13:35:00,6.71,6.72,6.71,6.71,1001600.0,6.2526,6.2619,6.2526,6.2526,1001600.0
2011-04-04 13:40:00,6.71,6.72,6.7,6.71,1160800.0,6.2526,6.2619,6.2433,6.2526,1160800.0
2011-04-04 13:45:00,6.71,6.71,6.7,6.71,1268800.0,6.2526,6.2526,6.2433,6.2526,1268800.0
2011-04-04 13:50:00,6.71,6.71,6.69,6.7,1793600.0,6.2526,6.2526,6.234,6.2433,1793600.0
2011-04-04 13:55:00,6.7,6.7,6.7,6.7,974400.0,6.2433,6.2433,6.2433,6.2433,974400.0
2011-04-04 14:00:00,6.7,6.7,6.69,6.7,589600.0,6.2433,6.2433,6.234,6.2433,589600.0
2011-04-04 14:05:00,6.7,6.71,6.7,6.71,2075200.0,6.2433,6.2526,6.2433,6.2526,2075200.0
2011-04-04 14:10:00,6.71,6.71,6.7,6.7,240000.0,6.2526,6.2526,6.2433,6.2433,240000.0
2011-04-04 14:15:00,6.7,6.71,6.7,6.71,171200.0,6.2433,6.2526,6.2433,6.2526,171200.0
2011-04-04 14:20:00,6.71,6.71,6.7,6.7,367200.0,6.2526,6.2526,6.2433,6.2433,367200.0
2011-04-04 14:25:00,6.7,6.72,6.7,6.71,965600.0,6.2433,6.2619,6.2433,6.2526,965600.0
2011-04-04 14:30:00,6.71,6.72,6.71,6.71,396000.0,6.2526,6.2619,6.2526,6.2526,396000.0
2011-04-04 14:35:00,6.71,6.71,6.71,6.71,338400.0,6.2526,6.2526,6.2526,6.2526,338400.0
2011-04-04 14:40:00,6.71,6.72,6.71,6.71,492000.0,6.2526,6.2619,6.2526,6.2526,492000.0
2011-04-04 14:45:00,6.71,6.72,6.71,6.71,287200.0,6.2526,6.2619,6.2526,6.2526,287200.0
2011-04-04 14:50:00,6.71,6.71,6.71,6.71,291200.0,6.2526,6.2526,6.2526,6.2526,291200.0
2011-04-04 14:55:00,6.71,6.71,6.71,6.71,294400.0,6.2526,6.2526,6.2526,6.2526,294400.0
2011-04-04 15:00:00,6.71,6.71,6.7,6.7,680800.0,6.2526,6.2526,6.2433,6.2433,680800.0
2011-04-04 15:05:00,6.7,6.7,6.7,6.7,706400.0,6.2433,6.2433,6.2433,6.2433,706400.0
2011-04-04 15:10:00,6.7,6.71,6.7,6.7,739200.0,6.2433,6.2526,6.2433,6.2433,739200.0
2011-04-04 15:15:00,6.7,6.71,6.7,6.71,402400.0,6.2433,6.2526,6.2433,6.2526,402400.0
2011-04-04 15:20:00,6.71,6.71,6.71,6.71,1232000.0,6.2526,6.2526,6.2526,6.2526,1232000.0
2011-04-04 15:25:00,6.71,6.73,6.71,6.72,2393600.0,6.2526,6.2712,6.2526,6.2619,2393600.0
2011-04-04 15:30:00,6.72,6.72,6.71,6.71,827200.0,6.2619,6.2619,6.2526,6.2526,827200.0
2011-04-04 15:35:00,6.71,6.72,6.71,6.72,838400.0,6.2526,6.2619,6.2526,6.2619,838400.0
2011-04-04 15:40:00,6.72,6.73,6.72,6.72,858400.0,6.2619,6.2712,6.2619,6.2619,858400.0
2011-04-04 15:45:00,6.72,6.73,6.72,6.72,712800.0,6.2619,6.2712,6.2619,6.2619,712800.0
2011-04-04 15:50:00,6.72,6.72,6.71,6.71,960000.0,6.2619,6.2619,6.2526,6.2526,960000.0
2011-04-04 15:55:00,6.72,6.73,6.72,6.73,1873600.0,6.2619,6.2712,6.2619,6.2712,1873600.0
2011-04-05 09:30:00,6.7,6.71,6.7,6.7,1984800.0,6.2433,6.2526,6.2433,6.2433,1984800.0
2011-04-05 09:35:00,6.7,6.72,6.7,6.7,1994400.0,6.2433,6.2619,6.2433,6.2433,1994400.0
2011-04-05 09:40:00,6.7,6.71,6.7,6.71,1247200.0,6.2433,6.2526,6.2433,6.2526,1247200.0
2011-04-05 09:45:00,6.71,6.72,6.71,6.72,1980000.0,6.2526,6.2619,6.2526,6.2619,1980000.0
2011-04-05 09:50:00,6.72,6.73,6.72,6.72,1148800.0,6.2619,6.2712,6.2619,6.2619,1148800.0
2011-04-05 09:55:00,6.72,6.73,6.71,6.72,1225600.0,6.2619,6.2712,6.2526,6.2619,1225600.0
2011-04-05 10:00:00,6.72,6.72,6.7,6.71,4726400.0,6.2619,6.2619,6.2433,6.2526,4726400.0
2011-04-05 10:05:00,6.71,6.71,6.7,6.7,1337600.0,6.2526,6.2526,6.2433,6.2433,1337600.0
2011-04-05 10:10:00,6.7,6.72,6.7,6.71,816800.0,6.2433,6.2619,6.2433,6.2526,816800.0
2011-04-05 10:15:00,6.72,6.73,6.71,6.72,961600.0,6.2619,6.2712,6.2526,6.2619,961600.0
2011-04-05 10:20:00,6.72,6.74,6.72,6.73,1606400.0,6.2619,6.2805,6.2619,6.2712,1606400.0
2011-04-05 10:25:00,6.73,6.75,6.73,6.74,1620800.0,6.2712,6.2899,6.2712,6.2805,1620800.0
2011-04-05 10:30:00,6.74,6.76,6.74,6.75,1619200.0,6.2805,6.2992,6.2805,6.2899,1619200.0
2011-04-05 10:35:00,6.75,6.76,6.75,6.75,2141600.0,6.2899,6.2992,6.2899,6.2899,2141600.0
2011-04-05 10:40:00,6.75,6.76,6.75,6.76,791200.0,6.2899,6.2992,6.2899,6.2992,791200.0
2011-04-05 10:45:00,6.76,6.76,6.75,6.75,702400.0,6.2992,6.2992,6.2899,6.2899,702400.0
2011-04-05 10:50:00,6.75,6.75,6.74,6.75,1231200.0,6.2899,6.2899,6.2805,6.2899,1231200.0
2011-04-05 10:55:00,6.75,6.75,6.74,6.74,1040800.0,6.2899,6.2899,6.2805,6.2805,1040800.0
2011-04-05 11:00:00,6.74,6.75,6.74,6.75,658400.0,6.2805,6.2899,6.2805,6.2899,658400.0
2011-04-05 11:05:00,6.75,6.75,6.74,6.74,1976800.0,6.2899,6.2899,6.2805,6.2805,1976800.0
2011-04-05 11:10:00,6.74,6.75,6.74,6.75,1316800.0,6.2805,6.2899,6.2805,6.2899,1316800.0
2011-04-05 11:15:00,6.75,6.75,6.75,6.75,568000.0,6.2899,6.2899,6.2899,6.2899,568000.0
2011-04-05 11:20:00,6.75,6.76,6.75,6.75,644000.0,6.2899,6.2992,6.2899,6.2899,644000.0
2011-04-05 11:25:00,6.76,6.76,6.75,6.75,993600.0,6.2992,6.2992,6.2899,6.2899,993600.0
2011-04-05 11:30:00,6.75,6.75,6.74,6.75,740800.0,6.2899,6.2899,6.2805,6.2899,740800.0
2011-04-05 11:35:00,6.75,6.76,6.75,6.76,1106400.0,6.2899,6.2992,6.2899,6.2992,1106400.0
2011-04-05 11:40:00,6.76,6.76,6.76,6.76,444000.0,6.2992,6.2992,6.2992,6.2992,444000.0
2011-04-05 11:45:00,6.76,6.76,6.75,6.76,772800.0,6.2992,6.2992,6.2899,6.2992,772800.0
2011-04-05 11:50:00,6.75,6.76,6.75,6.75,600000.0,6.2899,6.2992,6.2899,6.2899,600000.0
2011-04-05 11:55:00,6.76,6.78,6.76,6.77,3127200.0,6.2992,6.3178,6.2992,6.3085,3127200.0
2011-04-05 12:00:00,6.77,6.78,6.77,6.78,1179200.0,6.3085,6.3178,6.3085,6.3178,1179200.0
2011-04-05 12:05:00,6.78,6.78,6.77,6.77,680000.0,6.3178,6.3178,6.3085,6.3085,680000.0
2011-04-05 12:10:00,6.77,6.77,6.77,6.77,277600.0,6.3085,6.3085,6.3085,6.3085,277600.0
2011-04-05 12:15:00,6.77,6.77,6.76,6.77,638400.0,6.3085,6.3085,6.2992,6.3085,638400.0
2011-04-05 12:20:00,6.77,6.77,6.76,6.76,656000.0,6.3085,6.3085,6.2992,6.2992,656000.0
2011-04-05 12:25:00,6.76,6.77,6.76,6.77,501600.0,6.2992,6.3085,6.2992,6.3085,501600.0
2011-04-05 12:30:00,6.77,6.77,6.76,6.77,437600.0,6.3085,6.3085,6.2992,6.3085,437600.0
2011-04-05 12:35:00,6.77,6.77,6.76,6.76,776800.0,6.3085,6.3085,6.2992,6.2992,776800.0
2011-04-05 12:40:00,6.76,6.77,6.76,6.76,537600.0,6.2992,6.3085,6.2992,6.2992,537600.0
2011-04-05 12:45:00,6.77,6.77,6.76,6.77,708800.0,6.3085,6.3085,6.2992,6.3085,708800.0
2011-04-05 12:50:00,6.77,6.78,6.77,6.77,704000.0,6.3085,6.3178,6.3085,6.3085,704000.0
2011-04-05 12:55:00,6.77,6.78,6.77,6.77,529600.0,6.3085,6.3178,6.3085,6.3085,529600.0
2011-04-05 13:00:00,6.77,6.77,6.77,6.77,317600.0,6.3085,6.3085,6.3085,6.3085,317600.0
2011-04-05 13:05:00,6.77,6.78,6.77,6.77,798400.0,6.3085,6.3178,6.3085,6.3085,798400.0
2011-04-05 13:10:00,6.77,6.78,6.77,6.78,1133600.0,6.3085,6.3178,6.3085,6.3178,1133600.0
2011-04-05 13:15:00,6.78,6.78,6.77,6.78,1157600.0,6.3178,6.3178,6.3085,6.3178,1157600.0
2011-04-05 13:20:00,6.78,6.78,6.78,6.78,293600.0,6.3178,6.3178,6.3178,6.3178,293600.0
2011-04-05 13:25:00,6.78,6.78,6.77,6.77,416000.0,6.3178,6.3178,6.3085,6.3085,416000.0
2011-04-05 13:30:00,6.77,6.77,6.77,6.77,298400.0,6.3085,6.3085,6.3085,6.3085,298400.0
2011-04-05 13:35:00,6.77,6.77,6.77,6.77,322400.0,6.3085,6.3085,6.3085,6.3085,322400.0
2011-04-05 13:40:00,6.77,6.77,6.77,6.77,215200.0,6.3085,6.3085,6.3085,6.3085,215200.0
2011-04-05 13:45:00,6.77,6.77,6.77,6.77,668800.0,6.3085,6.3085,6.3085,6.3085,668800.0
2011-04-05 13:50:00,6.77,6.77,6.77,6.77,229600.0,6.3085,6.3085,6.3085,6.3085,229600.0
2011-04-05 13:55:00,6.77,6.77,6.77,6.77,516800.0,6.3085,6.3085,6.3085,6.3085,516800.0
2011-04-05 14:00:00,6.77,6.77,6.75,6.75,1112000.0,6.3085,6.3085,6.2899,6.2899,1112000.0
2011-04-05 14:05:00,6.75,6.76,6.75,6.75,1596800.0,6.2899,6.2992,6.2899,6.2899,1596800.0
2011-04-05 14:10:00,6.75,6.76,6.75,6.76,782400.0,6.2899,6.2992,6.2899,6.2992,782400.0
2011-04-05 14:15:00,6.76,6.76,6.75,6.76,574400.0,6.2992,6.2992,6.2899,6.2992,574400.0
2011-04-05 14:20:00,6.76,6.77,6.76,6.76,612000.0,6.2992,6.3085,6.2992,6.2992,612000.0
2011-04-05 14:25:00,6.76,6.77,6.76,6.76,449600.0,6.2992,6.3085,6.2992,6.2992,449600.0
2011-04-05 14:30:00,6.76,6.77,6.76,6.76,1014400.0,6.2992,6.3085,6.2992,6.2992,1014400.0
2011-04-05 14:35:00,6.76,6.76,6.75,6.75,1071200.0,6.2992,6.2992,6.2899,6.2899,1071200.0
2011-04-05 14:40:00,6.75,6.75,6.74,6.74,1691200.0,6.2899,6.2899,6.2805,6.2805,1691200.0
2011-04-05 14:45:00,6.74,6.75,6.74,6.75,669600.0,6.2805,6.2899,6.2805,6.2899,669600.0
2011-04-05 14:50:00,6.75,6.75,6.74,6.74,614400.0,6.2899,6.2899,6.2805,6.2805,614400.0
2011-04-05 14:55:00,6.75,6.75,6.74,6.75,968000.0,6.2899,6.2899,6.2805,6.2899,968000.0
2011-04-05 15:00:00,6.75,6.75,6.74,6.74,791200.0,6.2899,6.2899,6.2805,6.2805,791200.0
2011-04-05 15:05:00,6.74,6.75,6.73,6.73,1066400.0,6.2805,6.2899,6.2712,6.2712,1066400.0
2011-04-05 15:10:00,6.73,6.73,6.72,6.73,1332800.0,6.2712,6.2712,6.2619,6.2712,1332800.0
2011-04-05 15:15:00,6.73,6.73,6.73,6.73,428800.0,6.2712,6.2712,6.2712,6.2712,428800.0
2011-04-05 15:20:00,6.73,6.74,6.73,6.74,730400.0,6.2712,6.2805,6.2712,6.2805,730400.0
2011-04-05 15:25:00,6.74,6.74,6.73,6.73,475200.0,6.2805,6.2805,6.2712,6.2712,475200.0
2011-04-05 15:30:00,6.73,6.73,6.72,6.72,1519200.0,6.2712,6.2712,6.2619,6.2619,1519200.0
2011-04-05 15:35:00,6.72,6.73,6.72,6.73,1152000.0,6.2619,6.2712,6.2619,6.2712,1152000.0
2011-04-05 15:40:00,6.73,6.73,6.73,6.73,401600.0,6.2712,6.2712,6.2712,6.2712,401600.0
2011-04-05 15:45:00,6.73,6.73,6.72,6.73,843200.0,6.2712,6.2712,6.2619,6.2712,843200.0
2011-04-05 15:50:00,6.73,6.73,6.71,6.72,2570400.0,6.2712,6.2712,6.2526,6.2619,2570400.0
2011-04-05 15:55:00,6.72,6.73,6.72,6.73,1658400.0,6.2619,6.2712,6.2619,6.2712,1658400.0
2011-04-06 09:30:00,6.79,6.79,6.78,6.78,2235200.0,6.3271,6.3271,6.3178,6.3178,2235200.0
2011-04-06 09:35:00,6.78,6.8,6.78,6.79,2941600.0,6.3178,6.3365,6.3178,6.3271,2941600.0
2011-04-06 09:40:00,6.79,6.8,6.79,6.8,1724000.0,6.3271,6.3365,6.3271,6.3365,1724000.0
2011-04-06 09:45:00,6.8,6.8,6.79,6.79,1246400.0,6.3365,6.3365,6.3271,6.3271,1246400.0
2011-04-06 09:50:00,6.79,6.79,6.78,6.78,1197600.0,6.3271,6.3271,6.3178,6.3178,1197600.0
2011-04-06 09:55:00,6.78,6.79,6.77,6.78,3790400.0,6.3178,6.3271,6.3085,6.3178,3790400.0
2011-04-06 10:00:00,6.78,6.79,6.78,6.79,1384800.0,6.3178,6.3271,6.3178,6.3271,1384800.0
2011-04-06 10:05:00,6.79,6.79,6.78,6.78,572800.0,6.3271,6.3271,6.3178,6.3178,572800.0
2011-04-06 10:10:00,6.78,6.78,6.77,6.77,1569600.0,6.3178,6.3178,6.3085,6.3085,1569600.0
2011-04-06 10:15:00,6.77,6.77,6.75,6.76,1807200.0,6.3085,6.3085,6.2899,6.2992,1807200.0
2011-04-06 10:20:00,6.76,6.77,6.76,6.77,804800.0,6.2992,6.3085,6.2992,6.3085,804800.0
2011-04-06 10:25:00,6.77,6.77,6.77,6.77,1239200.0,6.3085,6.3085,6.3085,6.3085,1239200.0
2011-04-06 10:30:00,6.77,6.79,6.76,6.78,1358400.0,6.3085,6.3271,6.2992,6.3178,1358400.0
2011-04-06 10:35:00,6.78,6.78,6.77,6.77,1413600.0,6.3178,6.3178,6.3085,6.3085,1413600.0
2011-04-06 10:40:00,6.77,6.78,6.77,6.78,696000.0,6.3085,6.3178,6.3085,6.3178,696000.0
2011-04-06 10:45:00,6.78,6.79,6.78,6.78,761600.0,6.3178,6.3271,6.3178,6.3178,761600.0
2011-04-06 10:50:00,6.78,6.79,6.78,6.79,1587200.0,6.3178,6.3271,6.3178,6.3271,1587200.0
2011-04-06 10:55:00,6.79,6.79,6.77,6.78,1404800.0,6.3271,6.3271,6.3085,6.3178,1404800.0
2011-04-06 11:00:00,6.78,6.78,6.76,6.77,1832800.0,6.3178,6.3178,6.2992,6.3085,1832800.0
2011-04-06 11:05:00,6.77,6.77,6.74,6.74,3883200.0,6.3085,6.3085,6.2805,6.2805,3883200.0
2011-04-06 11:10:00,6.75,6.75,6.74,6.74,2304800.0,6.2899,6.2899,6.2805,6.2805,2304800.0
2011-04-06 11:15:00,6.74,6.75,6.74,6.74,1529600.0,6.2805,6.2899,6.2805,6.2805,1529600.0
2011-04-06 11:20:00,6.74,6.75,6.74,6.75,1098400.0,6.2805,6.2899,6.2805,6.2899,1098400.0
2011-04-06 11:25:00,6.75,6.75,6.75,6.75,1695200.0,6.2899,6.2899,6.2899,6.2899,1695200.0
2011-04-06 11:30:00,6.75,6.75,6.74,6.74,1596800.0,6.2899,6.2899,6.2805,6.2805,1596800.0
2011-04-06 11:35:00,6.74,6.74,6.73,6.74,2428000.0,6.2805,6.2805,6.2712,6.2805,2428000.0
2011-04-06 11:40:00,6.74,6.74,6.73,6.73,614400.0,6.2805,6.2805,6.2712,6.2712,614400.0
2011-04-06 11:45:00,6.73,6.74,6.73,6.74,735200.0,6.2712,6.2805,6.2712,6.2805,735200.0
2011-04-06 11:50:00,6.74,6.74,6.73,6.74,873600.0,6.2805,6.2805,6.2712,6.2805,873600.0
2011-04-06 11:55:00,6.74,6.74,6.72,6.72,783200.0,6.2805,6.2805,6.2619,6.2619,783200.0
2011-04-06 12:00:00,6.72,6.73,6.72,6.72,1838400.0,6.2619,6.2712,6.2619,6.2619,1838400.0
2011-04-06 12:05:00,6.72,6.73,6.71,6.73,1008000.0,6.2619,6.2712,6.2526,6.2712,1008000.0
2011-04-06 12:10:00,6.73,6.73,6.73,6.73,346400.0,6.2712,6.2712,6.2712,6.2712,346400.0
2011-04-06 12:15:00,6.73,6.73,6.72,6.73,879200.0,6.2712,6.2712,6.2619,6.2712,879200.0
2011-04-06 12:20:00,6.73,6.74,6.73,6.73,864000.0,6.2712,6.2805,6.2712,6.2712,864000.0
2011-04-06 12:25:00,6.73,6.74,6.73,6.73,506400.0,6.2712,6.2805,6.2712,6.2712,506400.0
2011-04-06 12:30:00,6.73,6.74,6.73,6.73,616800.0,6.2712,6.2805,6.2712,6.2712,616800.0
2011-04-06 12:35:00,6.73,6.73,6.73,6.73,240000.0,6.2712,6.2712,6.2712,6.2712,240000.0
2011-04-06 12:40:00,6.73,6.74,6.73,6.73,508000.0,6.2712,6.2805,6.2712,6.2712,508000.0
2011-04-06 12:45:00,6.73,6.73,6.73,6.73,290400.0,6.2712,6.2712,6.2712,6.2712,290400.0
2011-04-06 12:50:00,6.73,6.73,6.72,6.72,509600.0,6.2712,6.2712,6.2619,6.2619,509600.0
2011-04-06 12:55:00,6.72,6.73,6.72,6.73,844000.0,6.2619,6.2712,6.2619,6.2712,844000.0
2011-04-06 13:00:00,6.73,6.73,6.73,6.73,659200.0,6.2712,6.2712,6.2712,6.2712,659200.0
2011-04-06 13:05:00,6.73,6.73,6.73,6.73,224000.0,6.2712,6.2712,6.2712,6.2712,224000.0
2011-04-06 13:10:00,6.73,6.74,6.73,6.74,835200.0,6.2712,6.2805,6.2712,6.2805,835200.0
2011-04-06 13:15:00,6.74,6.75,6.74,6.74,840000.0,6.2805,6.2899,6.2805,6.2805,840000.0
2011-04-06 13:20:00,6.74,6.74,6.74,6.74,281600.0,6.2805,6.2805,6.2805,6.2805,281600.0
2011-04-06 13:25:00,6.74,6.74,6.74,6.74,196800.0,6.2805,6.2805,6.2805,6.2805,196800.0
2011-04-06 13:30:00,6.74,6.75,6.74,6.74,453600.0,6.2805,6.2899,6.2805,6.2805,453600.0
2011-04-06 13:35:00,6.74,6.75,6.74,6.74,275200.0,6.2805,6.2899,6.2805,6.2805,275200.0
2011-04-06 13:40:00,6.74,6.74,6.74,6.74,424000.0,6.2805,6.2805,6.2805,6.2805,424000.0
2011-04-06 13:45:00,6.74,6.74,6.73,6.74,687200.0,6.2805,6.2805,6.2712,6.2805,687200.0
2011-04-06 13:50:00,6.74,6.74,6.74,6.74,78400.0,6.2805,6.2805,6.2805,6.2805,78400.0
2011-04-06 13:55:00,6.74,6.75,6.74,6.75,364800.0,6.2805,6.2899,6.2805,6.2899,364800.0
2011-04-06 14:00:00,6.75,6.75,6.74,6.75,274400.0,6.2899,6.2899,6.2805,6.2899,274400.0
2011-04-06 14:05:00,6.75,6.75,6.74,6.75,322400.0,6.2899,6.2899,6.2805,6.2899,322400.0
2011-04-06 14:10:00,6.75,6.76,6.75,6.75,744800.0,6.2899,6.2992,6.2899,6.2899,744800.0
2011-04-06 14:15:00,6.76,6.76,6.75,6.75,365600.0,6.2992,6.2992,6.2899,6.2899,365600.0
2011-04-06 14:20:00,6.75,6.75,6.74,6.75,360000.0,6.2899,6.2899,6.2805,6.2899,360000.0
2011-04-06 14:25:00,6.75,6.75,6.74,6.74,663200.0,6.2899,6.2899,6.2805,6.2805,663200.0
2011-04-06 14:30:00,6.74,6.75,6.74,6.75,354400.0,6.2805,6.2899,6.2805,6.2899,354400.0
2011-04-06 14:35:00,6.75,6.76,6.75,6.76,524000.0,6.2899,6.2992,6.2899,6.2992,524000.0
2011-04-06 14:40:00,6.76,6.76,6.75,6.75,541600.0,6.2992,6.2992,6.2899,6.2899,541600.0
2011-04-06 14:45:00,6.76,6.77,6.76,6.76,1854400.0,6.2992,6.3085,6.2992,6.2992,1854400.0
2011-04-06 14:50:00,6.76,6.76,6.76,6.76,261600.0,6.2992,6.2992,6.2992,6.2992,261600.0
2011-04-06 14:55:00,6.76,6.76,6.75,6.76,608000.0,6.2992,6.2992,6.2899,6.2992,608000.0
2011-04-06 15:00:00,6.76,6.76,6.76,6.76,473600.0,6.2992,6.2992,6.2992,6.2992,473600.0
2011-04-06 15:05:00,6.76,6.77,6.76,6.76,650400.0,6.2992,6.3085,6.2992,6.2992,650400.0
2011-04-06 15:10:00,6.76,6.77,6.76,6.77,852800.0,6.2992,6.3085,6.2992,6.3085,852800.0
2011-04-06 15:15:00,6.77,6.77,6.76,6.77,759200.0,6.3085,6.3085,6.2992,6.3085,759200.0
2011-04-06 15:20:00,6.77,6.77,6.76,6.76,716800.0,6.3085,6.3085,6.2992,6.2992,716800.0
2011-04-06 15:25:00,6.76,6.76,6.76,6.76,359200.0,6.2992,6.2992,6.2992,6.2992,359200.0
2011-04-06 15:30:00,6.76,6.77,6.76,6.77,676800.0,6.2992,6.3085,6.2992,6.3085,676800.0
2011-04-06 15:35:00,6.77,6.77,6.76,6.77,217600.0,6.3085,6.3085,6.2992,6.3085,217600.0
2011-04-06 15:40:00,6.77,6.77,6.77,6.77,1149600.0,6.3085,6.3085,6.3085,6.3085,1149600.0
2011-04-06 15:45:00,6.77,6.77,6.76,6.77,3308800.0,6.3085,6.3085,6.2992,6.3085,3308800.0
2011-04-06 15:50:00,6.77,6.77,6.76,6.77,985600.0,6.3085,6.3085,6.2992,6.3085,985600.0
2011-04-06 15:55:00,6.76,6.77,6.76,6.76,2553600.0,6.2992,6.3085,6.2992,6.2992,2553600.0
2011-04-07 09:30:00,6.74,6.75,6.74,6.75,1796800.0,6.2805,6.2899,6.2805,6.2899,1796800.0
2011-04-07 09:35:00,6.75,6.76,6.75,6.75,2248000.0,6.2899,6.2992,6.2899,6.2899,2248000.0
2011-04-07 09:40:00,6.75,6.77,6.75,6.77,1554400.0,6.2899,6.3085,6.2899,6.3085,1554400.0
2011-04-07 09:45:00,6.77,6.78,6.77,6.78,2073600.0,6.3085,6.3178,6.3085,6.3178,2073600.0
2011-04-07 09:50:00,6.78,6.79,6.77,6.79,1454400.0,6.3178,6.3271,6.3085,6.3271,1454400.0
2011-04-07 09:55:00,6.79,6.79,6.78,6.79,1225600.0,6.3271,6.3271,6.3178,6.3271,1225600.0
2011-04-07 10:00:00,6.79,6.8,6.78,6.79,833600.0,6.3271,6.3365,6.3178,6.3271,833600.0
2011-04-07 10:05:00,6.79,6.79,6.77,6.78,1412800.0,6.3271,6.3271,6.3085,6.3178,1412800.0
2011-04-07 10:10:00,6.78,6.78,6.77,6.78,927200.0,6.3178,6.3178,6.3085,6.3178,927200.0
2011-04-07 10:15:00,6.78,6.78,6.77,6.77,864000.0,6.3178,6.3178,6.3085,6.3085,864000.0
2011-04-07 10:20:00,6.77,6.78,6.77,6.78,897600.0,6.3085,6.3178,6.3085,6.3178,897600.0
2011-04-07 10:25:00,6.78,6.78,6.77,6.77,980000.0,6.3178,6.3178,6.3085,6.3085,980000.0
2011-04-07 10:30:00,6.77,6.77,6.76,6.76,1177600.0,6.3085,6.3085,6.2992,6.2992,1177600.0
2011-04-07 10:35:00,6.76,6.76,6.7,6.72,6688800.0,6.2992,6.2992,6.2433,6.2619,6688800.0
2011-04-07 10:40:00,6.72,6.72,6.67,6.68,10457600.0,6.2619,6.2619,6.2153,6.2246,10457600.0
2011-04-07 10:45:00,6.68,6.72,6.67,6.72,6032800.0,6.2246,6.2619,6.2153,6.2619,6032800.0
2011-04-07 10:50:00,6.72,6.74,6.71,6.73,3518400.0,6.2619,6.2805,6.2526,6.2712,3518400.0
2011-04-07 10:55:00,6.74,6.74,6.73,6.74,1996000.0,6.2805,6.2805,6.2712,6.2805,1996000.0
2011-04-07 11:00:00,6.74,6.74,6.72,6.73,1128000.0,6.2805,6.2805,6.2619,6.2712,1128000.0
2011-04-07 11:05:00,6.73,6.75,6.73,6.73,1992800.0,6.2712,6.2899,6.2712,6.2712,1992800.0
2011-04-07 11:10:00,6.73,6.74,6.73,6.73,2209600.0,6.2712,6.2805,6.2712,6.2712,2209600.0
2011-04-07 11:15:00,6.73,6.73,6.72,6.72,1231200.0,6.2712,6.2712,6.2619,6.2619,1231200.0
2011-04-07 11:20:00,6.72,6.73,6.71,6.72,1582400.0,6.2619,6.2712,6.2526,6.2619,1582400.0
2011-04-07 11:25:00,6.73,6.73,6.72,6.72,1114400.0,6.2712,6.2712,6.2619,6.2619,1114400.0
2011-04-07 11:30:00,6.72,6.73,6.68,6.68,2282400.0,6.2619,6.2712,6.2246,6.2246,2282400.0
2011-04-07 11:35:00,6.68,6.7,6.67,6.69,3444000.0,6.2246,6.2433,6.2153,6.234,3444000.0
2011-04-07 11:40:00,6.69,6.7,6.68,6.7,1298400.0,6.234,6.2433,6.2246,6.2433,1298400.0
2011-04-07 11:45:00,6.7,6.7,6.68,6.69,1096800.0,6.2433,6.2433,6.2246,6.234,1096800.0
2011-04-07 11:50:00,6.69,6.7,6.69,6.7,1056800.0,6.234,6.2433,6.234,6.2433,1056800.0
2011-04-07 11:55:00,6.7,6.73,6.69,6.73,2216000.0,6.2433,6.2712,6.234,6.2712,2216000.0
2011-04-07 12:00:00,6.73,6.73,6.72,6.72,1285600.0,6.2712,6.2712,6.2619,6.2619,1285600.0
2011-04-07 12:05:00,6.72,6.74,6.72,6.74,1320800.0,6.2619,6.2805,6.2619,6.2805,1320800.0
2011-04-07 12:10:00,6.74,6.74,6.73,6.74,1029600.0,6.2805,6.2805,6.2712,6.2805,1029600.0
2011-04-07 12:15:00,6.74,6.75,6.74,6.74,1392800.0,6.2805,6.2899,6.2805,6.2805,1392800.0
2011-04-07 12:20:00,6.74,6.74,6.73,6.73,541600.0,6.2805,6.2805,6.2712,6.2712,541600.0
2011-04-07 12:25:00,6.73,6.74,6.73,6.73,176000.0,6.2712,6.2805,6.2712,6.2712,176000.0
2011-04-07 12:30:00,6.73,6.74,6.73,6.74,334400.0,6.2712,6.2805,6.2712,6.2805,334400.0
2011-04-07 12:35:00,6.74,6.76,6.74,6.76,1628800.0,6.2805,6.2992,6.2805,6.2992,1628800.0
2011-04-07 12:40:00,6.76,6.76,6.76,6.76,1195200.0,6.2992,6.2992,6.2992,6.2992,1195200.0
2011-04-07 12:45:00,6.76,6.76,6.75,6.75,784000.0,6.2992,6.2992,6.2899,6.2899,784000.0
2011-04-07 12:50:00,6.75,6.75,6.75,6.75,174400.0,6.2899,6.2899,6.2899,6.2899,174400.0
2011-04-07 12:55:00,6.75,6.75,6.75,6.75,249600.0,6.2899,6.2899,6.2899,6.2899,249600.0
2011-04-07 13:00:00,6.75,6.75,6.74,6.74,506400.0,6.2899,6.2899,6.2805,6.2805,506400.0
2011-04-07 13:05:00,6.74,6.75,6.74,6.75,266400.0,6.2805,6.2899,6.2805,6.2899,266400.0
2011-04-07 13:10:00,6.75,6.75,6.73,6.73,828000.0,6.2899,6.2899,6.2712,6.2712,828000.0
2011-04-07 13:15:00,6.73,6.73,6.72,6.72,699200.0,6.2712,6.2712,6.2619,6.2619,699200.0
2011-04-07 13:20:00,6.72,6.73,6.72,6.73,430400.0,6.2619,6.2712,6.2619,6.2712,430400.0
2011-04-07 13:25:00,6.73,6.73,6.72,6.72,740800.0,6.2712,6.2712,6.2619,6.2619,740800.0
2011-04-07 13:30:00,6.72,6.72,6.71,6.72,2024800.0,6.2619,6.2619,6.2526,6.2619,2024800.0
2011-04-07 13:35:00,6.72,6.73,6.72,6.72,1031200.0,6.2619,6.2712,6.2619,6.2619,1031200.0
2011-04-07 13:40:00,6.72,6.72,6.71,6.71,852000.0,6.2619,6.2619,6.2526,6.2526,852000.0
2011-04-07 13:45:00,6.71,6.71,6.7,6.71,952000.0,6.2526,6.2526,6.2433,6.2526,952000.0
2011-04-07 13:50:00,6.71,6.71,6.7,6.71,636800.0,6.2526,6.2526,6.2433,6.2526,636800.0
2011-04-07 13:55:00,6.71,6.72,6.7,6.71,1080000.0,6.2526,6.2619,6.2433,6.2526,1080000.0
2011-04-07 14:00:00,6.71,6.72,6.71,6.72,556800.0,6.2526,6.2619,6.2526,6.2619,556800.0
2011-04-07 14:05:00,6.72,6.72,6.7,6.71,450400.0,6.2619,6.2619,6.2433,6.2526,450400.0
2011-04-07 14:10:00,6.71,6.72,6.71,6.71,484000.0,6.2526,6.2619,6.2526,6.2526,484000.0
2011-04-07 14:15:00,6.71,6.72,6.7,6.72,947200.0,6.2526,6.2619,6.2433,6.2619,947200.0
2011-04-07 14:20:00,6.71,6.71,6.7,6.71,528800.0,6.2526,6.2526,6.2433,6.2526,528800.0
2011-04-07 14:25:00,6.71,6.71,6.7,6.7,559200.0,6.2526,6.2526,6.2433,6.2433,559200.0
2011-04-07 14:30:00,6.7,6.71,6.7,6.7,476800.0,6.2433,6.2526,6.2433,6.2433,476800.0
2011-04-07 14:35:00,6.7,6.72,6.7,6.71,789600.0,6.2433,6.2619,6.2433,6.2526,789600.0
2011-04-07 14:40:00,6.71,6.72,6.7,6.72,900000.0,6.2526,6.2619,6.2433,6.2619,900000.0
2011-04-07 14:45:00,6.72,6.72,6.71,6.71,505600.0,6.2619,6.2619,6.2526,6.2526,505600.0
2011-04-07 14:50:00,6.71,6.73,6.71,6.73,1713600.0,6.2526,6.2712,6.2526,6.2712,1713600.0
2011-04-07 14:55:00,6.73,6.73,6.72,6.73,547200.0,6.2712,6.2712,6.2619,6.2712,547200.0
2011-04-07 15:00:00,6.73,6.73,6.72,6.72,256800.0,6.2712,6.2712,6.2619,6.2619,256800.0
2011-04-07 15:05:00,6.72,6.73,6.71,6.73,420000.0,6.2619,6.2712,6.2526,6.2712,420000.0
2011-04-07 15:10:00,6.72,6.72,6.71,6.72,369600.0,6.2619,6.2619,6.2526,6.2619,369600.0
2011-04-07 15:15:00,6.72,6.74,6.72,6.73,1169600.0,6.2619,6.2805,6.2619,6.2712,1169600.0
2011-04-07 15:20:00,6.73,6.74,6.73,6.73,650400.0,6.2712,6.2805,6.2712,6.2712,650400.0
2011-04-07 15:25:00,6.73,6.73,6.71,6.72,1008000.0,6.2712,6.2712,6.2526,6.2619,1008000.0
2011-04-07 15:30:00,6.72,6.72,6.71,6.72,1355200.0,6.2619,6.2619,6.2526,6.2619,1355200.0
2011-04-07 15:35:00,6.72,6.73,6.72,6.73,1370400.0,6.2619,6.2712,6.2619,6.2712,1370400.0
2011-04-07 15:40:00,6.73,6.73,6.73,6.73,868800.0,6.2712,6.2712,6.2712,6.2712,868800.0
2011-04-07 15:45:00,6.73,6.74,6.73,6.74,1781600.0,6.2712,6.2805,6.2712,6.2805,1781600.0
2011-04-07 15:50:00,6.74,6.74,6.73,6.73,2242400.0,6.2805,6.2805,6.2712,6.2712,2242400.0
2011-04-07 15:55:00,6.73,6.74,6.73,6.74,4292000.0,6.2712,6.2805,6.2712,6.2805,4292000.0
2011-04-08 09:30:00,6.79,6.8,6.78,6.79,3650400.0,6.3271,6.3365,6.3178,6.3271,3650400.0
2011-04-08 09:35:00,6.79,6.8,6.78,6.78,1914400.0,6.3271,6.3365,6.3178,6.3178,1914400.0
2011-04-08 09:40:00,6.78,6.79,6.77,6.78,1549600.0,6.3178,6.3271,6.3085,6.3178,1549600.0
2011-04-08 09:45:00,6.78,6.78,6.76,6.76,1780800.0,6.3178,6.3178,6.2992,6.2992,1780800.0
2011-04-08 09:50:00,6.76,6.77,6.75,6.76,1328800.0,6.2992,6.3085,6.2899,6.2992,1328800.0
2011-04-08 09:55:00,6.76,6.77,6.76,6.77,836800.0,6.2992,6.3085,6.2992,6.3085,836800.0
2011-04-08 10:00:00,6.77,6.77,6.76,6.77,670400.0,6.3085,6.3085,6.2992,6.3085,670400.0
2011-04-08 10:05:00,6.77,6.77,6.75,6.75,1467200.0,6.3085,6.3085,6.2899,6.2899,1467200.0
2011-04-08 10:10:00,6.75,6.77,6.75,6.77,1572000.0,6.2899,6.3085,6.2899,6.3085,1572000.0
2011-04-08 10:15:00,6.77,6.77,6.75,6.75,2336000.0,6.3085,6.3085,6.2899,6.2899,2336000.0
2011-04-08 10:20:00,6.75,6.75,6.73,6.75,2424800.0,6.2899,6.2899,6.2712,6.2899,2424800.0
2011-04-08 10:25:00,6.75,6.75,6.74,6.74,1372000.0,6.2899,6.2899,6.2805,6.2805,1372000.0
2011-04-08 10:30:00,6.74,6.75,6.74,6.74,1722400.0,6.2805,6.2899,6.2805,6.2805,1722400.0
2011-04-08 10:35:00,6.74,6.75,6.74,6.75,1260000.0,6.2805,6.2899,6.2805,6.2899,1260000.0
2011-04-08 10:40:00,6.75,6.75,6.75,6.75,890400.0,6.2899,6.2899,6.2899,6.2899,890400.0
2011-04-08 10:45:00,6.75,6.75,6.74,6.75,1128800.0,6.2899,6.2899,6.2805,6.2899,1128800.0
2011-04-08 10:50:00,6.75,6.75,6.74,6.74,1696800.0,6.2899,6.2899,6.2805,6.2805,1696800.0
2011-04-08 10:55:00,6.74,6.74,6.73,6.73,1069600.0,6.2805,6.2805,6.2712,6.2712,1069600.0
2011-04-08 11:00:00,6.73,6.73,6.72,6.73,1828000.0,6.2712,6.2712,6.2619,6.2712,1828000.0
2011-04-08 11:05:00,6.73,6.73,6.72,6.73,1688800.0,6.2712,6.2712,6.2619,6.2712,1688800.0
2011-04-08 11:10:00,6.73,6.73,6.72,6.72,1415200.0,6.2712,6.2712,6.2619,6.2619,1415200.0
2011-04-08 11:15:00,6.72,6.73,6.72,6.73,1007200.0,6.2619,6.2712,6.2619,6.2712,1007200.0
2011-04-08 11:20:00,6.73,6.74,6.73,6.73,1487200.0,6.2712,6.2805,6.2712,6.2712,1487200.0
2011-04-08 11:25:00,6.73,6.74,6.72,6.72,1270400.0,6.2712,6.2805,6.2619,6.2619,1270400.0
2011-04-08 11:30:00,6.72,6.74,6.72,6.74,1511200.0,6.2619,6.2805,6.2619,6.2805,1511200.0
2011-04-08 11:35:00,6.74,6.75,6.74,6.75,1277600.0,6.2805,6.2899,6.2805,6.2899,1277600.0
2011-04-08 11:40:00,6.75,6.75,6.74,6.75,1173600.0,6.2899,6.2899,6.2805,6.2899,1173600.0
2011-04-08 11:45:00,6.75,6.75,6.74,6.74,404800.0,6.2899,6.2899,6.2805,6.2805,404800.0
2011-04-08 11:50:00,6.74,6.74,6.74,6.74,1088000.0,6.2805,6.2805,6.2805,6.2805,1088000.0
2011-04-08 11:55:00,6.74,6.74,6.74,6.74,443200.0,6.2805,6.2805,6.2805,6.2805,443200.0
2011-04-08 12:00:00,6.74,6.74,6.74,6.74,444000.0,6.2805,6.2805,6.2805,6.2805,444000.0
2011-04-08 12:05:00,6.74,6.74,6.74,6.74,661600.0,6.2805,6.2805,6.2805,6.2805,661600.0
2011-04-08 12:10:00,6.74,6.74,6.74,6.74,656800.0,6.2805,6.2805,6.2805,6.2805,656800.0
2011-04-08 12:15:00,6.74,6.74,6.74,6.74,187200.0,6.2805,6.2805,6.2805,6.2805,187200.0
2011-04-08 12:20:00,6.74,6.74,6.73,6.73,1172800.0,6.2805,6.2805,6.2712,6.2712,1172800.0
2011-04-08 12:25:00,6.73,6.73,6.73,6.73,532800.0,6.2712,6.2712,6.2712,6.2712,532800.0
2011-04-08 12:30:00,6.73,6.74,6.73,6.74,812000.0,6.2712,6.2805,6.2712,6.2805,812000.0
2011-04-08 12:35:00,6.74,6.74,6.74,6.74,228000.0,6.2805,6.2805,6.2805,6.2805,228000.0
2011-04-08 12:40:00,6.74,6.74,6.73,6.73,251200.0,6.2805,6.2805,6.2712,6.2712,251200.0
2011-04-08 12:45:00,6.73,6.74,6.73,6.73,849600.0,6.2712,6.2805,6.2712,6.2712,849600.0
2011-04-08 12:50:00,6.73,6.73,6.72,6.72,1193600.0,6.2712,6.2712,6.2619,6.2619,1193600.0
2011-04-08 12:55:00,6.72,6.72,6.71,6.72,932800.0,6.2619,6.2619,6.2526,6.2619,932800.0
2011-04-08 13:00:00,6.72,6.72,6.72,6.72,647200.0,6.2619,6.2619,6.2619,6.2619,647200.0
2011-04-08 13:05:00,6.72,6.72,6.72,6.72,519200.0,6.2619,6.2619,6.2619,6.2619,519200.0
2011-04-08 13:10:00,6.72,6.72,6.72,6.72,796800.0,6.2619,6.2619,6.2619,6.2619,796800.0
2011-04-08 13:15:00,6.72,6.72,6.72,6.72,594400.0,6.2619,6.2619,6.2619,6.2619,594400.0
2011-04-08 13:20:00,6.72,6.73,6.72,6.73,522400.0,6.2619,6.2712,6.2619,6.2712,522400.0
2011-04-08 13:25:00,6.73,6.73,6.72,6.72,616000.0,6.2712,6.2712,6.2619,6.2619,616000.0
2011-04-08 13:30:00,6.72,6.73,6.71,6.72,601600.0,6.2619,6.2712,6.2526,6.2619,601600.0
2011-04-08 13:35:00,6.72,6.72,6.72,6.72,424800.0,6.2619,6.2619,6.2619,6.2619,424800.0
2011-04-08 13:40:00,6.72,6.72,6.72,6.72,290400.0,6.2619,6.2619,6.2619,6.2619,290400.0
2011-04-08 13:45:00,6.72,6.72,6.71,6.72,580000.0,6.2619,6.2619,6.2526,6.2619,580000.0
2011-04-08 13:50:00,6.72,6.72,6.72,6.72,554400.0,6.2619,6.2619,6.2619,6.2619,554400.0
2011-04-08 13:55:00,6.72,6.72,6.72,6.72,810400.0,6.2619,6.2619,6.2619,6.2619,810400.0
2011-04-08 14:00:00,6.72,6.72,6.72,6.72,404800.0,6.2619,6.2619,6.2619,6.2619,404800.0
2011-04-08 14:05:00,6.72,6.72,6.72,6.72,229600.0,6.2619,6.2619,6.2619,6.2619,229600.0
2011-04-08 14:10:00,6.72,6.72,6.71,6.71,891200.0,6.2619,6.2619,6.2526,6.2526,891200.0
2011-04-08 14:15:00,6.71,6.71,6.7,6.71,1348800.0,6.2526,6.2526,6.2433,6.2526,1348800.0
2011-04-08 14:20:00,6.71,6.71,6.7,6.7,1007200.0,6.2526,6.2526,6.2433,6.2433,1007200.0
2011-04-08 14:25:00,6.7,6.7,6.7,6.7,1345600.0,6.2433,6.2433,6.2433,6.2433,1345600.0
2011-04-08 14:30:00,6.7,6.7,6.69,6.7,1065600.0,6.2433,6.2433,6.234,6.2433,1065600.0
2011-04-08 14:35:00,6.7,6.7,6.68,6.69,3885600.0,6.2433,6.2433,6.2246,6.234,3885600.0
2011-04-08 14:40:00,6.69,6.69,6.68,6.68,1021600.0,6.234,6.234,6.2246,6.2246,1021600.0
2011-04-08 14:45:00,6.68,6.68,6.66,6.66,2380800.0,6.2246,6.2246,6.206,6.206,2380800.0
2011-04-08 14:50:00,6.66,6.66,6.65,6.66,2277600.0,6.206,6.206,6.1967,6.206,2277600.0
2011-04-08 14:55:00,6.66,6.66,6.64,6.64,4838400.0,6.206,6.206,6.1874,6.1874,4838400.0
2011-04-08 15:00:00,6.64,6.65,6.63,6.64,2858400.0,6.1874,6.1967,6.178,6.1874,2858400.0
2011-04-08 15:05:00,6.64,6.66,6.64,6.66,2136800.0,6.1874,6.206,6.1874,6.206,2136800.0
2011-04-08 15:10:00,6.66,6.66,6.65,6.65,1550400.0,6.206,6.206,6.1967,6.1967,1550400.0
2011-04-08 15:15:00,6.65,6.66,6.65,6.66,753600.0,6.1967,6.206,6.1967,6.206,753600.0
2011-04-08 15:20:00,6.66,6.66,6.65,6.65,1246400.0,6.206,6.206,6.1967,6.1967,1246400.0
2011-04-08 15:25:00,6.65,6.66,6.64,6.66,1700000.0,6.1967,6.206,6.1874,6.206,1700000.0
2011-04-08 15:30:00,6.66,6.67,6.66,6.67,2445600.0,6.206,6.2153,6.206,6.2153,2445600.0
2011-04-08 15:35:00,6.67,6.67,6.66,6.66,1132800.0,6.2153,6.2153,6.206,6.206,1132800.0
2011-04-08 15:40:00,6.66,6.67,6.66,6.67,1868000.0,6.206,6.2153,6.206,6.2153,1868000.0
2011-04-08 15:45:00,6.67,6.68,6.67,6.68,1821600.0,6.2153,6.2246,6.2153,6.2246,1821600.0
2011-04-08 15:50:00,6.68,6.7,6.68,6.69,1318400.0,6.2246,6.2433,6.2246,6.234,1318400.0
2011-04-08 15:55:00,6.69,6.7,6.68,6.69,2801600.0,6.234,6.2433,6.2246,6.234,2801600.0
2011-04-11 09:30:00,6.7,6.72,6.7,6.72,3088800.0,6.2433,6.2619,6.2433,6.2619,3088800.0
2011-04-11 09:35:00,6.72,6.72,6.7,6.71,2949600.0,6.2619,6.2619,6.2433,6.2526,2949600.0
2011-04-11 09:40:00,6.71,6.72,6.7,6.72,1623200.0,6.2526,6.2619,6.2433,6.2619,1623200.0
2011-04-11 09:45:00,6.72,6.74,6.71,6.74,1367200.0,6.2619,6.2805,6.2526,6.2805,1367200.0
2011-04-11 09:50:00,6.74,6.74,6.73,6.74,1649600.0,6.2805,6.2805,6.2712,6.2805,1649600.0
2011-04-11 09:55:00,6.74,6.74,6.73,6.73,864000.0,6.2805,6.2805,6.2712,6.2712,864000.0
2011-04-11 10:00:00,6.73,6.74,6.72,6.73,1145600.0,6.2712,6.2805,6.2619,6.2712,1145600.0
2011-04-11 10:05:00,6.73,6.73,6.71,6.71,1567200.0,6.2712,6.2712,6.2526,6.2526,1567200.0
2011-04-11 10:10:00,6.71,6.71,6.7,6.71,1947200.0,6.2526,6.2526,6.2433,6.2526,1947200.0
2011-04-11 10:15:00,6.71,6.72,6.7,6.7,988800.0,6.2526,6.2619,6.2433,6.2433,988800.0
2011-04-11 10:20:00,6.7,6.7,6.7,6.7,1352000.0,6.2433,6.2433,6.2433,6.2433,1352000.0
2011-04-11 10:25:00,6.7,6.71,6.7,6.7,551200.0,6.2433,6.2526,6.2433,6.2433,551200.0
2011-04-11 10:30:00,6.7,6.71,6.69,6.7,1149600.0,6.2433,6.2526,6.234,6.2433,1149600.0
2011-04-11 10:35:00,6.7,6.71,6.7,6.71,1404000.0,6.2433,6.2526,6.2433,6.2526,1404000.0
2011-04-11 10:40:00,6.71,6.72,6.71,6.72,928000.0,6.2526,6.2619,6.2526,6.2619,928000.0
2011-04-11 10:45:00,6.72,6.73,6.72,6.72,898400.0,6.2619,6.2712,6.2619,6.2619,898400.0
2011-04-11 10:50:00,6.72,6.73,6.72,6.72,495200.0,6.2619,6.2712,6.2619,6.2619,495200.0
2011-04-11 10:55:00,6.72,6.72,6.72,6.72,276800.0,6.2619,6.2619,6.2619,6.2619,276800.0
2011-04-11 11:00:00,6.72,6.72,6.71,6.71,344800.0,6.2619,6.2619,6.2526,6.2526,344800.0
2011-04-11 11:05:00,6.71,6.72,6.71,6.72,665600.0,6.2526,6.2619,6.2526,6.2619,665600.0
2011-04-11 11:10:00,6.72,6.72,6.71,6.72,982400.0,6.2619,6.2619,6.2526,6.2619,982400.0
2011-04-11 11:15:00,6.72,6.73,6.72,6.73,857600.0,6.2619,6.2712,6.2619,6.2712,857600.0
2011-04-11 11:20:00,6.73,6.73,6.71,6.72,920800.0,6.2712,6.2712,6.2526,6.2619,920800.0
2011-04-11 11:25:00,6.72,6.72,6.71,6.71,737600.0,6.2619,6.2619,6.2526,6.2526,737600.0
2011-04-11 11:30:00,6.71,6.72,6.71,6.71,540000.0,6.2526,6.2619,6.2526,6.2526,540000.0
2011-04-11 11:35:00,6.71,6.72,6.71,6.71,508000.0,6.2526,6.2619,6.2526,6.2526,508000.0
2011-04-11 11:40:00,6.71,6.72,6.71,6.72,501600.0,6.2526,6.2619,6.2526,6.2619,501600.0
2011-04-11 11:45:00,6.72,6.72,6.71,6.71,429600.0,6.2619,6.2619,6.2526,6.2526,429600.0
2011-04-11 11:50:00,6.71,6.72,6.71,6.71,477600.0,6.2526,6.2619,6.2526,6.2526,477600.0
2011-04-11 11:55:00,6.71,6.71,6.7,6.7,1112800.0,6.2526,6.2526,6.2433,6.2433,1112800.0
2011-04-11 12:00:00,6.7,6.7,6.7,6.7,847200.0,6.2433,6.2433,6.2433,6.2433,847200.0
2011-04-11 12:05:00,6.7,6.7,6.69,6.69,893600.0,6.2433,6.2433,6.234,6.234,893600.0
2011-04-11 12:10:00,6.69,6.7,6.69,6.69,740800.0,6.234,6.2433,6.234,6.234,740800.0
2011-04-11 12:15:00,6.69,6.69,6.68,6.68,632000.0,6.234,6.234,6.2246,6.2246,632000.0
2011-04-11 12:20:00,6.68,6.7,6.68,6.69,701600.0,6.2246,6.2433,6.2246,6.234,701600.0
2011-04-11 12:25:00,6.69,6.7,6.69,6.7,464800.0,6.234,6.2433,6.234,6.2433,464800.0
2011-04-11 12:30:00,6.7,6.7,6.69,6.69,306400.0,6.2433,6.2433,6.234,6.234,306400.0
2011-04-11 12:35:00,6.69,6.69,6.67,6.67,1376000.0,6.234,6.234,6.2153,6.2153,1376000.0
2011-04-11 12:40:00,6.67,6.67,6.66,6.67,2362400.0,6.2153,6.2153,6.206,6.2153,2362400.0
2011-04-11 12:45:00,6.67,6.67,6.67,6.67,944000.0,6.2153,6.2153,6.2153,6.2153,944000.0
2011-04-11 12:50:00,6.67,6.67,6.67,6.67,706400.0,6.2153,6.2153,6.2153,6.2153,706400.0
2011-04-11 12:55:00,6.67,6.67,6.66,6.66,915200.0,6.2153,6.2153,6.206,6.206,915200.0
2011-04-11 13:00:00,6.66,6.66,6.65,6.66,1996800.0,6.206,6.206,6.1967,6.206,1996800.0
2011-04-11 13:05:00,6.66,6.67,6.66,6.67,652000.0,6.206,6.2153,6.206,6.2153,652000.0
2011-04-11 13:10:00,6.67,6.67,6.66,6.66,789600.0,6.2153,6.2153,6.206,6.206,789600.0
2011-04-11 13:15:00,6.66,6.66,6.65,6.66,744000.0,6.206,6.206,6.1967,6.206,744000.0
2011-04-11 13:20:00,6.66,6.67,6.66,6.67,1036000.0,6.206,6.2153,6.206,6.2153,1036000.0
2011-04-11 13:25:00,6.67,6.67,6.66,6.67,563200.0,6.2153,6.2153,6.206,6.2153,563200.0
2011-04-11 13:30:00,6.67,6.67,6.66,6.66,860000.0,6.2153,6.2153,6.206,6.206,860000.0
2011-04-11 13:35:00,6.66,6.66,6.65,6.65,308800.0,6.206,6.206,6.1967,6.1967,308800.0
2011-04-11 13:40:00,6.66,6.67,6.66,6.67,633600.0,6.206,6.2153,6.206,6.2153,633600.0
2011-04-11 13:45:00,6.67,6.67,6.65,6.65,844800.0,6.2153,6.2153,6.1967,6.1967,844800.0
2011-04-11 13:50:00,6.65,6.67,6.65,6.67,1936000.0,6.1967,6.2153,6.1967,6.2153,1936000.0
2011-04-11 13:55:00,6.67,6.67,6.66,6.67,1176000.0,6.2153,6.2153,6.206,6.2153,1176000.0
2011-04-11 14:00:00,6.67,6.67,6.67,6.67,1305600.0,6.2153,6.2153,6.2153,6.2153,1305600.0
2011-04-11 14:05:00,6.67,6.68,6.67,6.68,941600.0,6.2153,6.2246,6.2153,6.2246,941600.0
2011-04-11 14:10:00,6.68,6.68,6.67,6.67,434400.0,6.2246,6.2246,6.2153,6.2153,434400.0
2011-04-11 14:15:00,6.67,6.68,6.67,6.68,323200.0,6.2153,6.2246,6.2153,6.2246,323200.0
2011-04-11 14:20:00,6.68,6.68,6.67,6.67,751200.0,6.2246,6.2246,6.2153,6.2153,751200.0
2011-04-11 14:25:00,6.67,6.67,6.67,6.67,657600.0,6.2153,6.2153,6.2153,6.2153,657600.0
2011-04-11 14:30:00,6.67,6.68,6.66,6.66,1040800.0,6.2153,6.2246,6.206,6.206,1040800.0
2011-04-11 14:35:00,6.66,6.66,6.65,6.65,1184000.0,6.206,6.206,6.1967,6.1967,1184000.0
2011-04-11 14:40:00,6.65,6.65,6.65,6.65,900000.0,6.1967,6.1967,6.1967,6.1967,900000.0
2011-04-11 14:45:00,6.65,6.65,6.64,6.65,946400.0,6.1967,6.1967,6.1874,6.1967,946400.0
2011-04-11 14:50:00,6.65,6.66,6.65,6.65,1118400.0,6.1967,6.206,6.1967,6.1967,1118400.0
2011-04-11 14:55:00,6.65,6.65,6.64,6.64,1771200.0,6.1967,6.1967,6.1874,6.1874,1771200.0
2011-04-11 15:00:00,6.64,6.64,6.62,6.62,2144800.0,6.1874,6.1874,6.1687,6.1687,2144800.0
2011-04-11 15:05:00,6.62,6.63,6.62,6.62,1030400.0,6.1687,6.178,6.1687,6.1687,1030400.0
2011-04-11 15:10:00,6.62,6.62,6.62,6.62,700000.0,6.1687,6.1687,6.1687,6.1687,700000.0
2011-04-11 15:15:00,6.62,6.63,6.61,6.63,1999200.0,6.1687,6.178,6.1594,6.178,1999200.0
2011-04-11 15:20:00,6.63,6.64,6.62,6.63,1413600.0,6.178,6.1874,6.1687,6.178,1413600.0
2011-04-11 15:25:00,6.63,6.64,6.62,6.62,540800.0,6.178,6.1874,6.1687,6.1687,540800.0
2011-04-11 15:30:00,6.62,6.64,6.62,6.63,930400.0,6.1687,6.1874,6.1687,6.178,930400.0
2011-04-11 15:35:00,6.63,6.63,6.63,6.63,488000.0,6.178,6.178,6.178,6.178,488000.0
2011-04-11 15:40:00,6.63,6.64,6.63,6.64,383200.0,6.178,6.1874,6.178,6.1874,383200.0
2011-04-11 15:45:00,6.64,6.65,6.63,6.65,1647200.0,6.1874,6.1967,6.178,6.1967,1647200.0
2011-04-11 15:50:00,6.65,6.65,6.64,6.64,939200.0,6.1967,6.1967,6.1874,6.1874,939200.0
2011-04-11 15:55:00,6.64,6.65,6.64,6.65,1202400.0,6.1874,6.1967,6.1874,6.1967,1202400.0
2011-04-12 09:30:00,6.57,6.58,6.55,6.56,4661600.0,6.1221,6.1315,6.1035,6.1128,4661600.0
2011-04-12 09:35:00,6.56,6.58,6.55,6.58,2684800.0,6.1128,6.1315,6.1035,6.1315,2684800.0
2011-04-12 09:40:00,6.58,6.59,6.58,6.58,1990400.0,6.1315,6.1408,6.1315,6.1315,1990400.0
2011-04-12 09:45:00,6.58,6.6,6.58,6.58,2076800.0,6.1315,6.1501,6.1315,6.1315,2076800.0
2011-04-12 09:50:00,6.58,6.59,6.57,6.57,2121600.0,6.1315,6.1408,6.1221,6.1221,2121600.0
2011-04-12 09:55:00,6.57,6.57,6.54,6.55,2724800.0,6.1221,6.1221,6.0942,6.1035,2724800.0
2011-04-12 10:00:00,6.55,6.56,6.54,6.56,2757600.0,6.1035,6.1128,6.0942,6.1128,2757600.0
2011-04-12 10:05:00,6.56,6.56,6.53,6.53,2885600.0,6.1128,6.1128,6.0849,6.0849,2885600.0
2011-04-12 10:10:00,6.53,6.54,6.52,6.54,3970400.0,6.0849,6.0942,6.0755,6.0942,3970400.0
2011-04-12 10:15:00,6.54,6.55,6.53,6.54,1582400.0,6.0942,6.1035,6.0849,6.0942,1582400.0
2011-04-12 10:20:00,6.53,6.54,6.53,6.53,1556800.0,6.0849,6.0942,6.0849,6.0849,1556800.0
2011-04-12 10:25:00,6.52,6.55,6.52,6.55,2516800.0,6.0755,6.1035,6.0755,6.1035,2516800.0
2011-04-12 10:30:00,6.55,6.55,6.54,6.54,978400.0,6.1035,6.1035,6.0942,6.0942,978400.0
2011-04-12 10:35:00,6.54,6.54,6.52,6.53,1732000.0,6.0942,6.0942,6.0755,6.0849,1732000.0
2011-04-12 10:40:00,6.53,6.54,6.52,6.52,2182400.0,6.0849,6.0942,6.0755,6.0755,2182400.0
2011-04-12 10:45:00,6.52,6.53,6.51,6.52,2595200.0,6.0755,6.0849,6.0662,6.0755,2595200.0
2011-04-12 10:50:00,6.52,6.54,6.5,6.51,1583200.0,6.0755,6.0942,6.0569,6.0662,1583200.0
2011-04-12 10:55:00,6.51,6.51,6.5,6.5,3668800.0,6.0662,6.0662,6.0569,6.0569,3668800.0
2011-04-12 11:00:00,6.5,6.51,6.5,6.5,1420800.0,6.0569,6.0662,6.0569,6.0569,1420800.0
2011-04-12 11:05:00,6.5,6.51,6.5,6.5,844800.0,6.0569,6.0662,6.0569,6.0569,844800.0
2011-04-12 11:10:00,6.5,6.52,6.5,6.51,1277600.0,6.0569,6.0755,6.0569,6.0662,1277600.0
2011-04-12 11:15:00,6.51,6.51,6.5,6.51,1472800.0,6.0662,6.0662,6.0569,6.0662,1472800.0
2011-04-12 11:20:00,6.5,6.51,6.5,6.51,1606400.0,6.0569,6.0662,6.0569,6.0662,1606400.0
2011-04-12 11:25:00,6.51,6.52,6.51,6.52,575200.0,6.0662,6.0755,6.0662,6.0755,575200.0
2011-04-12 11:30:00,6.52,6.52,6.51,6.52,1260000.0,6.0755,6.0755,6.0662,6.0755,1260000.0
2011-04-12 11:35:00,6.52,6.54,6.52,6.53,1528800.0,6.0755,6.0942,6.0755,6.0849,1528800.0
2011-04-12 11:40:00,6.53,6.53,6.53,6.53,876800.0,6.0849,6.0849,6.0849,6.0849,876800.0
2011-04-12 11:45:00,6.53,6.53,6.53,6.53,409600.0,6.0849,6.0849,6.0849,6.0849,409600.0
2011-04-12 11:50:00,6.53,6.53,6.52,6.52,487200.0,6.0849,6.0849,6.0755,6.0755,487200.0
2011-04-12 11:55:00,6.52,6.52,6.52,6.52,670400.0,6.0755,6.0755,6.0755,6.0755,670400.0
2011-04-12 12:00:00,6.52,6.53,6.52,6.52,560000.0,6.0755,6.0849,6.0755,6.0755,560000.0
2011-04-12 12:05:00,6.52,6.53,6.52,6.52,276800.0,6.0755,6.0849,6.0755,6.0755,276800.0
2011-04-12 12:10:00,6.52,6.52,6.52,6.52,832000.0,6.0755,6.0755,6.0755,6.0755,832000.0
2011-04-12 12:15:00,6.52,6.53,6.52,6.52,1228800.0,6.0755,6.0849,6.0755,6.0755,1228800.0
2011-04-12 12:20:00,6.52,6.53,6.52,6.53,376800.0,6.0755,6.0849,6.0755,6.0849,376800.0
2011-04-12 12:25:00,6.53,6.53,6.52,6.53,202400.0,6.0849,6.0849,6.0755,6.0849,202400.0
2011-04-12 12:30:00,6.52,6.53,6.51,6.51,692800.0,6.0755,6.0849,6.0662,6.0662,692800.0
2011-04-12 12:35:00,6.51,6.52,6.51,6.52,530400.0,6.0662,6.0755,6.0662,6.0755,530400.0
2011-04-12 12:40:00,6.52,6.53,6.51,6.53,486400.0,6.0755,6.0849,6.0662,6.0849,486400.0
2011-04-12 12:45:00,6.53,6.54,6.53,6.54,1468000.0,6.0849,6.0942,6.0849,6.0942,1468000.0
2011-04-12 12:50:00,6.54,6.54,6.54,6.54,535200.0,6.0942,6.0942,6.0942,6.0942,535200.0
2011-04-12 12:55:00,6.54,6.54,6.53,6.53,587200.0,6.0942,6.0942,6.0849,6.0849,587200.0
2011-04-12 13:00:00,6.53,6.54,6.53,6.54,1630400.0,6.0849,6.0942,6.0849,6.0942,1630400.0
2011-04-12 13:05:00,6.54,6.54,6.53,6.53,650400.0,6.0942,6.0942,6.0849,6.0849,650400.0
2011-04-12 13:10:00,6.53,6.54,6.52,6.52,732800.0,6.0849,6.0942,6.0755,6.0755,732800.0
2011-04-12 13:15:00,6.52,6.53,6.52,6.52,760800.0,6.0755,6.0849,6.0755,6.0755,760800.0
2011-04-12 13:20:00,6.52,6.53,6.52,6.53,633600.0,6.0755,6.0849,6.0755,6.0849,633600.0
2011-04-12 13:25:00,6.53,6.54,6.53,6.54,972800.0,6.0849,6.0942,6.0849,6.0942,972800.0
2011-04-12 13:30:00,6.54,6.55,6.54,6.55,1139200.0,6.0942,6.1035,6.0942,6.1035,1139200.0
2011-04-12 13:35:00,6.54,6.55,6.54,6.54,651200.0,6.0942,6.1035,6.0942,6.0942,651200.0
2011-04-12 13:40:00,6.53,6.54,6.52,6.53,1091200.0,6.0849,6.0942,6.0755,6.0849,1091200.0
2011-04-12 13:45:00,6.53,6.55,6.53,6.55,1164800.0,6.0849,6.1035,6.0849,6.1035,1164800.0
2011-04-12 13:50:00,6.55,6.56,6.55,6.56,734400.0,6.1035,6.1128,6.1035,6.1128,734400.0
2011-04-12 13:55:00,6.56,6.56,6.55,6.55,964800.0,6.1128,6.1128,6.1035,6.1035,964800.0
2011-04-12 14:00:00,6.55,6.56,6.55,6.56,1181600.0,6.1035,6.1128,6.1035,6.1128,1181600.0
2011-04-12 14:05:00,6.55,6.58,6.55,6.57,1800800.0,6.1035,6.1315,6.1035,6.1221,1800800.0
2011-04-12 14:10:00,6.57,6.57,6.56,6.57,1279200.0,6.1221,6.1221,6.1128,6.1221,1279200.0
2011-04-12 14:15:00,6.57,6.57,6.56,6.57,630400.0,6.1221,6.1221,6.1128,6.1221,630400.0
2011-04-12 14:20:00,6.57,6.58,6.57,6.58,1036800.0,6.1221,6.1315,6.1221,6.1315,1036800.0
2011-04-12 14:25:00,6.57,6.58,6.57,6.58,1483200.0,6.1221,6.1315,6.1221,6.1315,1483200.0
2011-04-12 14:30:00,6.57,6.58,6.57,6.57,775200.0,6.1221,6.1315,6.1221,6.1221,775200.0
2011-04-12 14:35:00,6.57,6.57,6.56,6.56,1342400.0,6.1221,6.1221,6.1128,6.1128,1342400.0
2011-04-12 14:40:00,6.56,6.57,6.56,6.56,449600.0,6.1128,6.1221,6.1128,6.1128,449600.0
2011-04-12 14:45:00,6.56,6.56,6.55,6.55,1260800.0,6.1128,6.1128,6.1035,6.1035,1260800.0
2011-04-12 14:50:00,6.55,6.56,6.55,6.55,1548800.0,6.1035,6.1128,6.1035,6.1035,1548800.0
2011-04-12 14:55:00,6.55,6.56,6.55,6.55,416000.0,6.1035,6.1128,6.1035,6.1035,416000.0
2011-04-12 15:00:00,6.55,6.56,6.55,6.55,581600.0,6.1035,6.1128,6.1035,6.1035,581600.0
2011-04-12 15:05:00,6.55,6.56,6.55,6.55,665600.0,6.1035,6.1128,6.1035,6.1035,665600.0
2011-04-12 15:10:00,6.55,6.56,6.55,6.56,483200.0,6.1035,6.1128,6.1035,6.1128,483200.0
2011-04-12 15:15:00,6.56,6.56,6.55,6.55,258400.0,6.1128,6.1128,6.1035,6.1035,258400.0
2011-04-12 15:20:00,6.55,6.55,6.53,6.53,2469600.0,6.1035,6.1035,6.0849,6.0849,2469600.0
2011-04-12 15:25:00,6.53,6.53,6.52,6.53,2309600.0,6.0849,6.0849,6.0755,6.0849,2309600.0
2011-04-12 15:30:00,6.53,6.53,6.52,6.53,1192800.0,6.0849,6.0849,6.0755,6.0849,1192800.0
2011-04-12 15:35:00,6.53,6.54,6.52,6.53,1503200.0,6.0849,6.0942,6.0755,6.0849,1503200.0
2011-04-12 15:40:00,6.53,6.54,6.53,6.54,1448800.0,6.0849,6.0942,6.0849,6.0942,1448800.0
2011-04-12 15:45:00,6.54,6.54,6.53,6.54,1790400.0,6.0942,6.0942,6.0849,6.0942,1790400.0
2011-04-12 15:50:00,6.54,6.56,6.54,6.55,2677600.0,6.0942,6.1128,6.0942,6.1035,2677600.0
2011-04-12 15:55:00,6.55,6.55,6.54,6.55,1679200.0,6.1035,6.1035,6.0942,6.1035,1679200.0
2011-04-13 09:30:00,6.61,6.62,6.6,6.6,3119200.0,6.1594,6.1687,6.1501,6.1501,3119200.0
2011-04-13 09:35:00,6.6,6.61,6.6,6.6,2616800.0,6.1501,6.1594,6.1501,6.1501,2616800.0
2011-04-13 09:40:00,6.6,6.62,6.59,6.59,2051200.0,6.1501,6.1687,6.1408,6.1408,2051200.0
2011-04-13 09:45:00,6.59,6.59,6.58,6.59,1847200.0,6.1408,6.1408,6.1315,6.1408,1847200.0
2011-04-13 09:50:00,6.59,6.6,6.58,6.6,927200.0,6.1408,6.1501,6.1315,6.1501,927200.0
2011-04-13 09:55:00,6.59,6.59,6.57,6.58,1486400.0,6.1408,6.1408,6.1221,6.1315,1486400.0
2011-04-13 10:00:00,6.58,6.58,6.57,6.57,2444000.0,6.1315,6.1315,6.1221,6.1221,2444000.0
2011-04-13 10:05:00,6.57,6.57,6.56,6.56,1724000.0,6.1221,6.1221,6.1128,6.1128,1724000.0
2011-04-13 10:10:00,6.56,6.57,6.55,6.55,1575200.0,6.1128,6.1221,6.1035,6.1035,1575200.0
2011-04-13 10:15:00,6.55,6.57,6.55,6.57,1709600.0,6.1035,6.1221,6.1035,6.1221,1709600.0
2011-04-13 10:20:00,6.57,6.57,6.56,6.57,1061600.0,6.1221,6.1221,6.1128,6.1221,1061600.0
2011-04-13 10:25:00,6.57,6.58,6.57,6.58,1323200.0,6.1221,6.1315,6.1221,6.1315,1323200.0
2011-04-13 10:30:00,6.58,6.59,6.57,6.58,1342400.0,6.1315,6.1408,6.1221,6.1315,1342400.0
2011-04-13 10:35:00,6.58,6.58,6.57,6.57,1364800.0,6.1315,6.1315,6.1221,6.1221,1364800.0
2011-04-13 10:40:00,6.57,6.58,6.57,6.58,964000.0,6.1221,6.1315,6.1221,6.1315,964000.0
2011-04-13 10:45:00,6.58,6.6,6.58,6.6,2034400.0,6.1315,6.1501,6.1315,6.1501,2034400.0
2011-04-13 10:50:00,6.6,6.6,6.59,6.6,1564800.0,6.1501,6.1501,6.1408,6.1501,1564800.0
2011-04-13 10:55:00,6.59,6.6,6.59,6.6,567200.0,6.1408,6.1501,6.1408,6.1501,567200.0
2011-04-13 11:00:00,6.6,6.6,6.59,6.59,593600.0,6.1501,6.1501,6.1408,6.1408,593600.0
2011-04-13 11:05:00,6.59,6.59,6.58,6.59,720000.0,6.1408,6.1408,6.1315,6.1408,720000.0
2011-04-13 11:10:00,6.59,6.59,6.58,6.58,1027200.0,6.1408,6.1408,6.1315,6.1315,1027200.0
2011-04-13 11:15:00,6.58,6.58,6.58,6.58,536000.0,6.1315,6.1315,6.1315,6.1315,536000.0
2011-04-13 11:20:00,6.58,6.58,6.57,6.57,1513600.0,6.1315,6.1315,6.1221,6.1221,1513600.0
2011-04-13 11:25:00,6.57,6.57,6.56,6.56,1544800.0,6.1221,6.1221,6.1128,6.1128,1544800.0
2011-04-13 11:30:00,6.56,6.57,6.56,6.56,550400.0,6.1128,6.1221,6.1128,6.1128,550400.0
2011-04-13 11:35:00,6.56,6.57,6.54,6.54,1866400.0,6.1128,6.1221,6.0942,6.0942,1866400.0
2011-04-13 11:40:00,6.54,6.55,6.54,6.55,1286400.0,6.0942,6.1035,6.0942,6.1035,1286400.0
2011-04-13 11:45:00,6.54,6.55,6.54,6.55,584000.0,6.0942,6.1035,6.0942,6.1035,584000.0
2011-04-13 11:50:00,6.55,6.55,6.55,6.55,1184000.0,6.1035,6.1035,6.1035,6.1035,1184000.0
2011-04-13 11:55:00,6.55,6.55,6.52,6.53,2155200.0,6.1035,6.1035,6.0755,6.0849,2155200.0
2011-04-13 12:00:00,6.53,6.54,6.52,6.53,1439200.0,6.0849,6.0942,6.0755,6.0849,1439200.0
2011-04-13 12:05:00,6.53,6.54,6.53,6.54,1053600.0,6.0849,6.0942,6.0849,6.0942,1053600.0
2011-04-13 12:10:00,6.54,6.55,6.54,6.54,995200.0,6.0942,6.1035,6.0942,6.0942,995200.0
2011-04-13 12:15:00,6.54,6.55,6.54,6.54,1094400.0,6.0942,6.1035,6.0942,6.0942,1094400.0
2011-04-13 12:20:00,6.54,6.55,6.53,6.54,936800.0,6.0942,6.1035,6.0849,6.0942,936800.0
2011-04-13 12:25:00,6.53,6.54,6.53,6.53,456000.0,6.0849,6.0942,6.0849,6.0849,456000.0
2011-04-13 12:30:00,6.53,6.53,6.53,6.53,503200.0,6.0849,6.0849,6.0849,6.0849,503200.0
2011-04-13 12:35:00,6.53,6.53,6.5,6.51,3771200.0,6.0849,6.0849,6.0569,6.0662,3771200.0
2011-04-13 12:40:00,6.51,6.51,6.5,6.5,1378400.0,6.0662,6.0662,6.0569,6.0569,1378400.0
2011-04-13 12:45:00,6.5,6.51,6.49,6.51,2619200.0,6.0569,6.0662,6.0476,6.0662,2619200.0
2011-04-13 12:50:00,6.51,6.52,6.51,6.52,1148800.0,6.0662,6.0755,6.0662,6.0755,1148800.0
2011-04-13 12:55:00,6.52,6.52,6.51,6.52,308800.0,6.0755,6.0755,6.0662,6.0755,308800.0
2011-04-13 13:00:00,6.52,6.53,6.51,6.53,2172000.0,6.0755,6.0849,6.0662,6.0849,2172000.0
2011-04-13 13:05:00,6.53,6.53,6.53,6.53,1009600.0,6.0849,6.0849,6.0849,6.0849,1009600.0
2011-04-13 13:10:00,6.53,6.54,6.52,6.52,549600.0,6.0849,6.0942,6.0755,6.0755,549600.0
2011-04-13 13:15:00,6.53,6.54,6.53,6.53,415200.0,6.0849,6.0942,6.0849,6.0849,415200.0
2011-04-13 13:20:00,6.53,6.54,6.53,6.53,336800.0,6.0849,6.0942,6.0849,6.0849,336800.0
2011-04-13 13:25:00,6.53,6.54,6.52,6.53,1102400.0,6.0849,6.0942,6.0755,6.0849,1102400.0
2011-04-13 13:30:00,6.53,6.53,6.52,6.53,417600.0,6.0849,6.0849,6.0755,6.0849,417600.0
2011-04-13 13:35:00,6.53,6.53,6.51,6.52,765600.0,6.0849,6.0849,6.0662,6.0755,765600.0
2011-04-13 13:40:00,6.52,6.53,6.52,6.53,894400.0,6.0755,6.0849,6.0755,6.0849,894400.0
2011-04-13 13:45:00,6.53,6.53,6.52,6.52,509600.0,6.0849,6.0849,6.0755,6.0755,509600.0
2011-04-13 13:50:00,6.52,6.52,6.51,6.52,658400.0,6.0755,6.0755,6.0662,6.0755,658400.0
2011-04-13 13:55:00,6.51,6.51,6.5,6.51,675200.0,6.0662,6.0662,6.0569,6.0662,675200.0
2011-04-13 14:00:00,6.51,6.53,6.51,6.52,992800.0,6.0662,6.0849,6.0662,6.0755,992800.0
2011-04-13 14:05:00,6.52,6.53,6.52,6.53,588000.0,6.0755,6.0849,6.0755,6.0849,588000.0
2011-04-13 14:10:00,6.53,6.53,6.51,6.52,813600.0,6.0849,6.0849,6.0662,6.0755,813600.0
2011-04-13 14:15:00,6.52,6.52,6.5,6.51,1173600.0,6.0755,6.0755,6.0569,6.0662,1173600.0
2011-04-13 14:20:00,6.51,6.53,6.51,6.53,944800.0,6.0662,6.0849,6.0662,6.0849,944800.0
2011-04-13 14:25:00,6.53,6.55,6.53,6.54,2984000.0,6.0849,6.1035,6.0849,6.0942,2984000.0
2011-04-13 14:30:00,6.54,6.55,6.54,6.54,1200000.0,6.0942,6.1035,6.0942,6.0942,1200000.0
2011-04-13 14:35:00,6.54,6.55,6.53,6.53,729600.0,6.0942,6.1035,6.0849,6.0849,729600.0
2011-04-13 14:40:00,6.54,6.56,6.54,6.56,994400.0,6.0942,6.1128,6.0942,6.1128,994400.0
2011-04-13 14:45:00,6.56,6.56,6.55,6.55,1563200.0,6.1128,6.1128,6.1035,6.1035,1563200.0
2011-04-13 14:50:00,6.55,6.56,6.55,6.56,466400.0,6.1035,6.1128,6.1035,6.1128,466400.0
2011-04-13 14:55:00,6.56,6.56,6.55,6.56,471200.0,6.1128,6.1128,6.1035,6.1128,471200.0
2011-04-13 15:00:00,6.56,6.58,6.56,6.57,1539200.0,6.1128,6.1315,6.1128,6.1221,1539200.0
2011-04-13 15:05:00,6.57,6.57,6.56,6.57,1883200.0,6.1221,6.1221,6.1128,6.1221,1883200.0
2011-04-13 15:10:00,6.57,6.58,6.57,6.57,856800.0,6.1221,6.1315,6.1221,6.1221,856800.0
2011-04-13 15:15:00,6.57,6.58,6.56,6.58,2218400.0,6.1221,6.1315,6.1128,6.1315,2218400.0
2011-04-13 15:20:00,6.58,6.58,6.57,6.57,512800.0,6.1315,6.1315,6.1221,6.1221,512800.0
2011-04-13 15:25:00,6.57,6.57,6.56,6.56,678400.0,6.1221,6.1221,6.1128,6.1128,678400.0
2011-04-13 15:30:00,6.56,6.56,6.55,6.55,898400.0,6.1128,6.1128,6.1035,6.1035,898400.0
2011-04-13 15:35:00,6.55,6.56,6.55,6.56,506400.0,6.1035,6.1128,6.1035,6.1128,506400.0
2011-04-13 15:40:00,6.56,6.57,6.56,6.56,1043200.0,6.1128,6.1221,6.1128,6.1128,1043200.0
2011-04-13 15:45:00,6.56,6.56,6.55,6.55,1117600.0,6.1128,6.1128,6.1035,6.1035,1117600.0
2011-04-13 15:50:00,6.55,6.55,6.54,6.55,932800.0,6.1035,6.1035,6.0942,6.1035,932800.0
2011-04-13 15:55:00,6.55,6.55,6.54,6.54,5598400.0,6.1035,6.1035,6.0942,6.0942,5598400.0
2011-04-14 09:30:00,6.47,6.48,6.46,6.47,2936800.0,6.029,6.0383,6.0196,6.029,2936800.0
2011-04-14 09:35:00,6.47,6.48,6.47,6.48,2888800.0,6.029,6.0383,6.029,6.0383,2888800.0
2011-04-14 09:40:00,6.48,6.49,6.46,6.46,3939200.0,6.0383,6.0476,6.0196,6.0196,3939200.0
2011-04-14 09:45:00,6.46,6.47,6.43,6.44,5148800.0,6.0196,6.029,5.9917,6.001,5148800.0
2011-04-14 09:50:00,6.44,6.45,6.43,6.44,4543200.0,6.001,6.0103,5.9917,6.001,4543200.0
2011-04-14 09:55:00,6.44,6.47,6.43,6.46,3177600.0,6.001,6.029,5.9917,6.0196,3177600.0
2011-04-14 10:00:00,6.46,6.47,6.46,6.47,2355200.0,6.0196,6.029,6.0196,6.029,2355200.0
2011-04-14 10:05:00,6.47,6.48,6.46,6.47,2887200.0,6.029,6.0383,6.0196,6.029,2887200.0
2011-04-14 10:10:00,6.47,6.48,6.46,6.46,1744800.0,6.029,6.0383,6.0196,6.0196,1744800.0
2011-04-14 10:15:00,6.46,6.49,6.46,6.48,1972800.0,6.0196,6.0476,6.0196,6.0383,1972800.0
2011-04-14 10:20:00,6.48,6.49,6.48,6.49,3236000.0,6.0383,6.0476,6.0383,6.0476,3236000.0
2011-04-14 10:25:00,6.49,6.51,6.49,6.51,3041600.0,6.0476,6.0662,6.0476,6.0662,3041600.0
2011-04-14 10:30:00,6.51,6.52,6.5,6.51,1450400.0,6.0662,6.0755,6.0569,6.0662,1450400.0
2011-04-14 10:35:00,6.51,6.52,6.51,6.52,1459200.0,6.0662,6.0755,6.0662,6.0755,1459200.0
2011-04-14 10:40:00,6.52,6.52,6.5,6.51,1995200.0,6.0755,6.0755,6.0569,6.0662,1995200.0
2011-04-14 10:45:00,6.51,6.51,6.5,6.51,784000.0,6.0662,6.0662,6.0569,6.0662,784000.0
2011-04-14 10:50:00,6.51,6.52,6.5,6.5,2222400.0,6.0662,6.0755,6.0569,6.0569,2222400.0
2011-04-14 10:55:00,6.5,6.51,6.5,6.5,1342400.0,6.0569,6.0662,6.0569,6.0569,1342400.0
2011-04-14 11:00:00,6.5,6.51,6.5,6.51,1109600.0,6.0569,6.0662,6.0569,6.0662,1109600.0
2011-04-14 11:05:00,6.51,6.52,6.5,6.51,737600.0,6.0662,6.0755,6.0569,6.0662,737600.0
2011-04-14 11:10:00,6.51,6.51,6.49,6.49,1051200.0,6.0662,6.0662,6.0476,6.0476,1051200.0
2011-04-14 11:15:00,6.49,6.5,6.48,6.49,2368800.0,6.0476,6.0569,6.0383,6.0476,2368800.0
2011-04-14 11:20:00,6.49,6.5,6.49,6.49,360000.0,6.0476,6.0569,6.0476,6.0476,360000.0
2011-04-14 11:25:00,6.49,6.5,6.48,6.49,1152800.0,6.0476,6.0569,6.0383,6.0476,1152800.0
2011-04-14 11:30:00,6.49,6.5,6.49,6.49,723200.0,6.0476,6.0569,6.0476,6.0476,723200.0
2011-04-14 11:35:00,6.49,6.49,6.48,6.49,1222400.0,6.0476,6.0476,6.0383,6.0476,1222400.0
2011-04-14 11:40:00,6.49,6.49,6.48,6.48,462400.0,6.0476,6.0476,6.0383,6.0383,462400.0
2011-04-14 11:45:00,6.48,6.49,6.48,6.49,1315200.0,6.0383,6.0476,6.0383,6.0476,1315200.0
2011-04-14 11:50:00,6.49,6.5,6.49,6.5,413600.0,6.0476,6.0569,6.0476,6.0569,413600.0
2011-04-14 11:55:00,6.5,6.51,6.49,6.5,571200.0,6.0569,6.0662,6.0476,6.0569,571200.0
2011-04-14 12:00:00,6.5,6.51,6.5,6.51,957600.0,6.0569,6.0662,6.0569,6.0662,957600.0
2011-04-14 12:05:00,6.51,6.51,6.51,6.51,346400.0,6.0662,6.0662,6.0662,6.0662,346400.0
2011-04-14 12:10:00,6.51,6.52,6.51,6.52,1106400.0,6.0662,6.0755,6.0662,6.0755,1106400.0
2011-04-14 12:15:00,6.52,6.52,6.51,6.52,655200.0,6.0755,6.0755,6.0662,6.0755,655200.0
2011-04-14 12:20:00,6.52,6.53,6.51,6.52,708000.0,6.0755,6.0849,6.0662,6.0755,708000.0
2011-04-14 12:25:00,6.52,6.53,6.52,6.53,501600.0,6.0755,6.0849,6.0755,6.0849,501600.0
2011-04-14 12:30:00,6.52,6.53,6.52,6.53,676800.0,6.0755,6.0849,6.0755,6.0849,676800.0
2011-04-14 12:35:00,6.53,6.53,6.53,6.53,425600.0,6.0849,6.0849,6.0849,6.0849,425600.0
2011-04-14 12:40:00,6.53,6.53,6.52,6.53,639200.0,6.0849,6.0849,6.0755,6.0849,639200.0
2011-04-14 12:45:00,6.53,6.53,6.52,6.52,252800.0,6.0849,6.0849,6.0755,6.0755,252800.0
2011-04-14 12:50:00,6.52,6.53,6.52,6.53,359200.0,6.0755,6.0849,6.0755,6.0849,359200.0
2011-04-14 12:55:00,6.53,6.54,6.53,6.53,584000.0,6.0849,6.0942,6.0849,6.0849,584000.0
2011-04-14 13:00:00,6.53,6.54,6.53,6.54,1050400.0,6.0849,6.0942,6.0849,6.0942,1050400.0
2011-04-14 13:05:00,6.54,6.54,6.53,6.53,628800.0,6.0942,6.0942,6.0849,6.0849,628800.0
2011-04-14 13:10:00,6.53,6.53,6.52,6.52,536000.0,6.0849,6.0849,6.0755,6.0755,536000.0
2011-04-14 13:15:00,6.52,6.52,6.52,6.52,892800.0,6.0755,6.0755,6.0755,6.0755,892800.0
2011-04-14 13:20:00,6.52,6.52,6.51,6.52,827200.0,6.0755,6.0755,6.0662,6.0755,827200.0
2011-04-14 13:25:00,6.51,6.52,6.51,6.52,392000.0,6.0662,6.0755,6.0662,6.0755,392000.0
2011-04-14 13:30:00,6.52,6.52,6.52,6.52,183200.0,6.0755,6.0755,6.0755,6.0755,183200.0
2011-04-14 13:35:00,6.52,6.53,6.52,6.52,419200.0,6.0755,6.0849,6.0755,6.0755,419200.0
2011-04-14 13:40:00,6.52,6.52,6.51,6.51,1544000.0,6.0755,6.0755,6.0662,6.0662,1544000.0
2011-04-14 13:45:00,6.51,6.52,6.51,6.52,563200.0,6.0662,6.0755,6.0662,6.0755,563200.0
2011-04-14 13:50:00,6.52,6.52,6.5,6.51,976800.0,6.0755,6.0755,6.0569,6.0662,976800.0
2011-04-14 13:55:00,6.51,6.51,6.5,6.5,492000.0,6.0662,6.0662,6.0569,6.0569,492000.0
2011-04-14 14:00:00,6.5,6.51,6.5,6.51,668800.0,6.0569,6.0662,6.0569,6.0662,668800.0
2011-04-14 14:05:00,6.51,6.52,6.51,6.52,1084800.0,6.0662,6.0755,6.0662,6.0755,1084800.0
2011-04-14 14:10:00,6.52,6.52,6.52,6.52,516800.0,6.0755,6.0755,6.0755,6.0755,516800.0
2011-04-14 14:15:00,6.52,6.52,6.52,6.52,828800.0,6.0755,6.0755,6.0755,6.0755,828800.0
2011-04-14 14:20:00,6.52,6.53,6.52,6.52,584800.0,6.0755,6.0849,6.0755,6.0755,584800.0
2011-04-14 14:25:00,6.52,6.54,6.52,6.53,1155200.0,6.0755,6.0942,6.0755,6.0849,1155200.0
2011-04-14 14:30:00,6.53,6.54,6.53,6.54,1106400.0,6.0849,6.0942,6.0849,6.0942,1106400.0
2011-04-14 14:35:00,6.54,6.54,6.53,6.53,528800.0,6.0942,6.0942,6.0849,6.0849,528800.0
2011-04-14 14:40:00,6.53,6.53,6.52,6.52,303200.0,6.0849,6.0849,6.0755,6.0755,303200.0
2011-04-14 14:45:00,6.52,6.53,6.52,6.53,812000.0,6.0755,6.0849,6.0755,6.0849,812000.0
2011-04-14 14:50:00,6.53,6.53,6.52,6.53,200000.0,6.0849,6.0849,6.0755,6.0849,200000.0
2011-04-14 14:55:00,6.53,6.54,6.53,6.54,1242400.0,6.0849,6.0942,6.0849,6.0942,1242400.0
2011-04-14 15:00:00,6.53,6.56,6.53,6.55,1924000.0,6.0849,6.1128,6.0849,6.1035,1924000.0
2011-04-14 15:05:00,6.55,6.56,6.55,6.56,1182400.0,6.1035,6.1128,6.1035,6.1128,1182400.0
2011-04-14 15:10:00,6.56,6.56,6.55,6.56,1593600.0,6.1128,6.1128,6.1035,6.1128,1593600.0
2011-04-14 15:15:00,6.56,6.57,6.56,6.57,1072800.0,6.1128,6.1221,6.1128,6.1221,1072800.0
2011-04-14 15:20:00,6.57,6.57,6.56,6.56,1568000.0,6.1221,6.1221,6.1128,6.1128,1568000.0
2011-04-14 15:25:00,6.56,6.57,6.56,6.57,660800.0,6.1128,6.1221,6.1128,6.1221,660800.0
2011-04-14 15:30:00,6.57,6.57,6.55,6.56,935200.0,6.1221,6.1221,6.1035,6.1128,935200.0
2011-04-14 15:35:00,6.56,6.57,6.55,6.57,1088000.0,6.1128,6.1221,6.1035,6.1221,1088000.0
2011-04-14 15:40:00,6.57,6.57,6.56,6.56,924800.0,6.1221,6.1221,6.1128,6.1128,924800.0
2011-04-14 15:45:00,6.56,6.56,6.55,6.56,1044800.0,6.1128,6.1128,6.1035,6.1128,1044800.0
2011-04-14 15:50:00,6.56,6.56,6.55,6.56,843200.0,6.1128,6.1128,6.1035,6.1128,843200.0
2011-04-14 15:55:00,6.56,6.56,6.55,6.55,2397600.0,6.1128,6.1128,6.1035,6.1035,2397600.0
2011-04-15 09:30:00,6.58,6.58,6.57,6.57,2864000.0,6.1315,6.1315,6.1221,6.1221,2864000.0
2011-04-15 09:35:00,6.57,6.58,6.56,6.56,1646400.0,6.1221,6.1315,6.1128,6.1128,1646400.0
2011-04-15 09:40:00,6.56,6.57,6.55,6.55,1417600.0,6.1128,6.1221,6.1035,6.1035,1417600.0
2011-04-15 09:45:00,6.55,6.55,6.54,6.54,1612000.0,6.1035,6.1035,6.0942,6.0942,1612000.0
2011-04-15 09:50:00,6.54,6.55,6.54,6.55,949600.0,6.0942,6.1035,6.0942,6.1035,949600.0
2011-04-15 09:55:00,6.55,6.58,6.55,6.57,3047200.0,6.1035,6.1315,6.1035,6.1221,3047200.0
2011-04-15 10:00:00,6.58,6.6,6.58,6.6,3643200.0,6.1315,6.1501,6.1315,6.1501,3643200.0
2011-04-15 10:05:00,6.6,6.61,6.59,6.59,1668000.0,6.1501,6.1594,6.1408,6.1408,1668000.0
2011-04-15 10:10:00,6.59,6.59,6.59,6.59,788800.0,6.1408,6.1408,6.1408,6.1408,788800.0
2011-04-15 10:15:00,6.59,6.59,6.57,6.58,1256000.0,6.1408,6.1408,6.1221,6.1315,1256000.0
2011-04-15 10:20:00,6.58,6.58,6.57,6.57,1788800.0,6.1315,6.1315,6.1221,6.1221,1788800.0
2011-04-15 10:25:00,6.57,6.58,6.56,6.57,1274400.0,6.1221,6.1315,6.1128,6.1221,1274400.0
2011-04-15 10:30:00,6.58,6.59,6.55,6.56,2608800.0,6.1315,6.1408,6.1035,6.1128,2608800.0
2011-04-15 10:35:00,6.56,6.56,6.55,6.56,1260000.0,6.1128,6.1128,6.1035,6.1128,1260000.0
2011-04-15 10:40:00,6.55,6.56,6.55,6.56,952000.0,6.1035,6.1128,6.1035,6.1128,952000.0
2011-04-15 10:45:00,6.56,6.57,6.55,6.57,846400.0,6.1128,6.1221,6.1035,6.1221,846400.0
2011-04-15 10:50:00,6.57,6.58,6.57,6.58,1244800.0,6.1221,6.1315,6.1221,6.1315,1244800.0
2011-04-15 10:55:00,6.58,6.58,6.57,6.58,1170400.0,6.1315,6.1315,6.1221,6.1315,1170400.0
2011-04-15 11:00:00,6.58,6.59,6.58,6.58,907200.0,6.1315,6.1408,6.1315,6.1315,907200.0
2011-04-15 11:05:00,6.58,6.58,6.57,6.58,392000.0,6.1315,6.1315,6.1221,6.1315,392000.0
2011-04-15 11:10:00,6.58,6.58,6.56,6.57,1128000.0,6.1315,6.1315,6.1128,6.1221,1128000.0
2011-04-15 11:15:00,6.57,6.57,6.57,6.57,351200.0,6.1221,6.1221,6.1221,6.1221,351200.0
2011-04-15 11:20:00,6.57,6.59,6.57,6.59,1981600.0,6.1221,6.1408,6.1221,6.1408,1981600.0
2011-04-15 11:25:00,6.59,6.6,6.58,6.6,868000.0,6.1408,6.1501,6.1315,6.1501,868000.0
2011-04-15 11:30:00,6.59,6.6,6.59,6.59,658400.0,6.1408,6.1501,6.1408,6.1408,658400.0
2011-04-15 11:35:00,6.59,6.6,6.59,6.59,474400.0,6.1408,6.1501,6.1408,6.1408,474400.0
2011-04-15 11:40:00,6.59,6.6,6.59,6.59,652800.0,6.1408,6.1501,6.1408,6.1408,652800.0
2011-04-15 11:45:00,6.59,6.6,6.59,6.59,200000.0,6.1408,6.1501,6.1408,6.1408,200000.0
2011-04-15 11:50:00,6.6,6.6,6.59,6.6,212800.0,6.1501,6.1501,6.1408,6.1501,212800.0
2011-04-15 11:55:00,6.6,6.6,6.59,6.59,1236000.0,6.1501,6.1501,6.1408,6.1408,1236000.0
2011-04-15 12:00:00,6.59,6.6,6.59,6.6,156000.0,6.1408,6.1501,6.1408,6.1501,156000.0
2011-04-15 12:05:00,6.6,6.61,6.6,6.61,384000.0,6.1501,6.1594,6.1501,6.1594,384000.0
2011-04-15 12:10:00,6.61,6.62,6.61,6.62,2855200.0,6.1594,6.1687,6.1594,6.1687,2855200.0
2011-04-15 12:15:00,6.62,6.63,6.62,6.62,1820800.0,6.1687,6.178,6.1687,6.1687,1820800.0
2011-04-15 12:20:00,6.62,6.62,6.61,6.61,301600.0,6.1687,6.1687,6.1594,6.1594,301600.0
2011-04-15 12:25:00,6.61,6.62,6.61,6.62,234400.0,6.1594,6.1687,6.1594,6.1687,234400.0
2011-04-15 12:30:00,6.62,6.62,6.61,6.61,458400.0,6.1687,6.1687,6.1594,6.1594,458400.0
2011-04-15 12:35:00,6.62,6.62,6.61,6.62,610400.0,6.1687,6.1687,6.1594,6.1687,610400.0
2011-04-15 12:40:00,6.62,6.62,6.61,6.62,152000.0,6.1687,6.1687,6.1594,6.1687,152000.0
2011-04-15 12:45:00,6.62,6.63,6.62,6.62,597600.0,6.1687,6.178,6.1687,6.1687,597600.0
2011-04-15 12:50:00,6.62,6.63,6.62,6.62,995200.0,6.1687,6.178,6.1687,6.1687,995200.0
2011-04-15 12:55:00,6.63,6.63,6.62,6.63,323200.0,6.178,6.178,6.1687,6.178,323200.0
2011-04-15 13:00:00,6.63,6.63,6.62,6.62,451200.0,6.178,6.178,6.1687,6.1687,451200.0
2011-04-15 13:05:00,6.62,6.62,6.62,6.62,726400.0,6.1687,6.1687,6.1687,6.1687,726400.0
2011-04-15 13:10:00,6.62,6.62,6.62,6.62,380000.0,6.1687,6.1687,6.1687,6.1687,380000.0
2011-04-15 13:15:00,6.62,6.62,6.62,6.62,350400.0,6.1687,6.1687,6.1687,6.1687,350400.0
2011-04-15 13:20:00,6.62,6.62,6.61,6.61,809600.0,6.1687,6.1687,6.1594,6.1594,809600.0
2011-04-15 13:25:00,6.62,6.62,6.61,6.61,632800.0,6.1687,6.1687,6.1594,6.1594,632800.0
2011-04-15 13:30:00,6.61,6.61,6.61,6.61,422400.0,6.1594,6.1594,6.1594,6.1594,422400.0
2011-04-15 13:35:00,6.61,6.61,6.61,6.61,188000.0,6.1594,6.1594,6.1594,6.1594,188000.0
2011-04-15 13:40:00,6.61,6.61,6.61,6.61,198400.0,6.1594,6.1594,6.1594,6.1594,198400.0
2011-04-15 13:45:00,6.61,6.62,6.61,6.61,524000.0,6.1594,6.1687,6.1594,6.1594,524000.0
2011-04-15 13:50:00,6.62,6.62,6.61,6.61,421600.0,6.1687,6.1687,6.1594,6.1594,421600.0
2011-04-15 13:55:00,6.61,6.61,6.61,6.61,214400.0,6.1594,6.1594,6.1594,6.1594,214400.0
2011-04-15 14:00:00,6.61,6.61,6.61,6.61,287200.0,6.1594,6.1594,6.1594,6.1594,287200.0
2011-04-15 14:05:00,6.61,6.61,6.61,6.61,396800.0,6.1594,6.1594,6.1594,6.1594,396800.0
2011-04-15 14:10:00,6.61,6.61,6.61,6.61,648000.0,6.1594,6.1594,6.1594,6.1594,648000.0
2011-04-15 14:15:00,6.61,6.62,6.61,6.61,580000.0,6.1594,6.1687,6.1594,6.1594,580000.0
2011-04-15 14:20:00,6.61,6.62,6.61,6.62,463200.0,6.1594,6.1687,6.1594,6.1687,463200.0
2011-04-15 14:25:00,6.62,6.62,6.62,6.62,504800.0,6.1687,6.1687,6.1687,6.1687,504800.0
2011-04-15 14:30:00,6.62,6.62,6.62,6.62,880800.0,6.1687,6.1687,6.1687,6.1687,880800.0
2011-04-15 14:35:00,6.62,6.62,6.62,6.62,417600.0,6.1687,6.1687,6.1687,6.1687,417600.0
2011-04-15 14:40:00,6.62,6.62,6.62,6.62,446400.0,6.1687,6.1687,6.1687,6.1687,446400.0
2011-04-15 14:45:00,6.62,6.62,6.61,6.61,346400.0,6.1687,6.1687,6.1594,6.1594,346400.0
2011-04-15 14:50:00,6.61,6.61,6.61,6.61,406400.0,6.1594,6.1594,6.1594,6.1594,406400.0
2011-04-15 14:55:00,6.61,6.62,6.61,6.62,216000.0,6.1594,6.1687,6.1594,6.1687,216000.0
2011-04-15 15:00:00,6.62,6.62,6.61,6.61,598400.0,6.1687,6.1687,6.1594,6.1594,598400.0
2011-04-15 15:05:00,6.61,6.61,6.61,6.61,560000.0,6.1594,6.1594,6.1594,6.1594,560000.0
2011-04-15 15:10:00,6.61,6.61,6.6,6.6,1401600.0,6.1594,6.1594,6.1501,6.1501,1401600.0
2011-04-15 15:15:00,6.6,6.6,6.59,6.6,999200.0,6.1501,6.1501,6.1408,6.1501,999200.0
2011-04-15 15:20:00,6.6,6.6,6.59,6.59,1237600.0,6.1501,6.1501,6.1408,6.1408,1237600.0
2011-04-15 15:25:00,6.59,6.6,6.58,6.6,1459200.0,6.1408,6.1501,6.1315,6.1501,1459200.0
2011-04-15 15:30:00,6.6,6.6,6.59,6.6,1356800.0,6.1501,6.1501,6.1408,6.1501,1356800.0
2011-04-15 15:35:00,6.6,6.6,6.59,6.6,985600.0,6.1501,6.1501,6.1408,6.1501,985600.0
2011-04-15 15:40:00,6.6,6.6,6.59,6.59,1449600.0,6.1501,6.1501,6.1408,6.1408,1449600.0
2011-04-15 15:45:00,6.59,6.6,6.59,6.59,908800.0,6.1408,6.1501,6.1408,6.1408,908800.0
2011-04-15 15:50:00,6.59,6.6,6.59,6.59,1575200.0,6.1408,6.1501,6.1408,6.1408,1575200.0
2011-04-15 15:55:00,6.59,6.6,6.59,6.6,2928000.0,6.1408,6.1501,6.1408,6.1501,2928000.0
2011-04-18 09:30:00,6.46,6.46,6.4,6.4,7994400.0,6.0196,6.0196,5.9637,5.9637,7994400.0
2011-04-18 09:35:00,6.4,6.42,6.4,6.42,3743200.0,5.9637,5.9824,5.9637,5.9824,3743200.0
2011-04-18 09:40:00,6.42,6.45,6.41,6.42,4567200.0,5.9824,6.0103,5.973,5.9824,4567200.0
2011-04-18 09:45:00,6.42,6.44,6.42,6.43,4248800.0,5.9824,6.001,5.9824,5.9917,4248800.0
2011-04-18 09:50:00,6.43,6.43,6.4,6.41,3444800.0,5.9917,5.9917,5.9637,5.973,3444800.0
2011-04-18 09:55:00,6.41,6.42,6.4,6.4,3661600.0,5.973,5.9824,5.9637,5.9637,3661600.0
2011-04-18 10:00:00,6.4,6.41,6.38,6.39,4594400.0,5.9637,5.973,5.9451,5.9544,4594400.0
2011-04-18 10:05:00,6.39,6.4,6.36,6.38,4099200.0,5.9544,5.9637,5.9265,5.9451,4099200.0
2011-04-18 10:10:00,6.37,6.38,6.37,6.38,2463200.0,5.9358,5.9451,5.9358,5.9451,2463200.0
2011-04-18 10:15:00,6.38,6.4,6.37,6.39,3284000.0,5.9451,5.9637,5.9358,5.9544,3284000.0
2011-04-18 10:20:00,6.39,6.42,6.39,6.4,4704000.0,5.9544,5.9824,5.9544,5.9637,4704000.0
2011-04-18 10:25:00,6.4,6.41,6.39,6.4,1703200.0,5.9637,5.973,5.9544,5.9637,1703200.0
2011-04-18 10:30:00,6.4,6.42,6.4,6.41,2162400.0,5.9637,5.9824,5.9637,5.973,2162400.0
2011-04-18 10:35:00,6.41,6.42,6.41,6.41,1807200.0,5.973,5.9824,5.973,5.973,1807200.0
2011-04-18 10:40:00,6.41,6.41,6.39,6.39,2039200.0,5.973,5.973,5.9544,5.9544,2039200.0
2011-04-18 10:45:00,6.39,6.39,6.38,6.38,2016800.0,5.9544,5.9544,5.9451,5.9451,2016800.0
2011-04-18 10:50:00,6.38,6.39,6.37,6.38,1803200.0,5.9451,5.9544,5.9358,5.9451,1803200.0
2011-04-18 10:55:00,6.38,6.39,6.36,6.37,3211200.0,5.9451,5.9544,5.9265,5.9358,3211200.0
2011-04-18 11:00:00,6.37,6.38,6.35,6.35,2540000.0,5.9358,5.9451,5.9171,5.9171,2540000.0
2011-04-18 11:05:00,6.35,6.36,6.35,6.36,2479200.0,5.9171,5.9265,5.9171,5.9265,2479200.0
2011-04-18 11:10:00,6.36,6.38,6.36,6.37,1990400.0,5.9265,5.9451,5.9265,5.9358,1990400.0
2011-04-18 11:15:00,6.37,6.38,6.37,6.37,1158400.0,5.9358,5.9451,5.9358,5.9358,1158400.0
2011-04-18 11:20:00,6.37,6.39,6.37,6.39,1445600.0,5.9358,5.9544,5.9358,5.9544,1445600.0
2011-04-18 11:25:00,6.39,6.39,6.38,6.39,1140000.0,5.9544,5.9544,5.9451,5.9544,1140000.0
2011-04-18 11:30:00,6.39,6.39,6.38,6.38,829600.0,5.9544,5.9544,5.9451,5.9451,829600.0
2011-04-18 11:35:00,6.38,6.4,6.38,6.4,1518400.0,5.9451,5.9637,5.9451,5.9637,1518400.0
2011-04-18 11:40:00,6.4,6.4,6.39,6.39,876800.0,5.9637,5.9637,5.9544,5.9544,876800.0
2011-04-18 11:45:00,6.39,6.41,6.39,6.4,1360000.0,5.9544,5.973,5.9544,5.9637,1360000.0
2011-04-18 11:50:00,6.4,6.4,6.39,6.4,899200.0,5.9637,5.9637,5.9544,5.9637,899200.0
2011-04-18 11:55:00,6.4,6.41,6.4,6.4,759200.0,5.9637,5.973,5.9637,5.9637,759200.0
2011-04-18 12:00:00,6.4,6.4,6.39,6.39,839200.0,5.9637,5.9637,5.9544,5.9544,839200.0
2011-04-18 12:05:00,6.39,6.41,6.39,6.41,896800.0,5.9544,5.973,5.9544,5.973,896800.0
2011-04-18 12:10:00,6.4,6.41,6.39,6.4,626400.0,5.9637,5.973,5.9544,5.9637,626400.0
2011-04-18 12:15:00,6.4,6.4,6.4,6.4,315200.0,5.9637,5.9637,5.9637,5.9637,315200.0
2011-04-18 12:20:00,6.4,6.4,6.39,6.39,753600.0,5.9637,5.9637,5.9544,5.9544,753600.0
2011-04-18 12:25:00,6.39,6.39,6.38,6.39,796800.0,5.9544,5.9544,5.9451,5.9544,796800.0
2011-04-18 12:30:00,6.39,6.4,6.39,6.39,1520800.0,5.9544,5.9637,5.9544,5.9544,1520800.0
2011-04-18 12:35:00,6.39,6.4,6.39,6.4,369600.0,5.9544,5.9637,5.9544,5.9637,369600.0
2011-04-18 12:40:00,6.4,6.4,6.39,6.39,384000.0,5.9637,5.9637,5.9544,5.9544,384000.0
2011-04-18 12:45:00,6.39,6.39,6.39,6.39,181600.0,5.9544,5.9544,5.9544,5.9544,181600.0
2011-04-18 12:50:00,6.39,6.39,6.39,6.39,376800.0,5.9544,5.9544,5.9544,5.9544,376800.0
2011-04-18 12:55:00,6.39,6.4,6.39,6.39,501600.0,5.9544,5.9637,5.9544,5.9544,501600.0
2011-04-18 13:00:00,6.39,6.4,6.39,6.39,258400.0,5.9544,5.9637,5.9544,5.9544,258400.0
2011-04-18 13:05:00,6.39,6.39,6.39,6.39,398400.0,5.9544,5.9544,5.9544,5.9544,398400.0
2011-04-18 13:10:00,6.39,6.39,6.38,6.39,345600.0,5.9544,5.9544,5.9451,5.9544,345600.0
2011-04-18 13:15:00,6.39,6.39,6.37,6.39,1004800.0,5.9544,5.9544,5.9358,5.9544,1004800.0
2011-04-18 13:20:00,6.38,6.39,6.38,6.39,257600.0,5.9451,5.9544,5.9451,5.9544,257600.0
2011-04-18 13:25:00,6.39,6.39,6.38,6.39,682400.0,5.9544,5.9544,5.9451,5.9544,682400.0
2011-04-18 13:30:00,6.39,6.39,6.38,6.39,597600.0,5.9544,5.9544,5.9451,5.9544,597600.0
2011-04-18 13:35:00,6.39,6.4,6.39,6.39,724800.0,5.9544,5.9637,5.9544,5.9544,724800.0
2011-04-18 13:40:00,6.39,6.4,6.39,6.4,389600.0,5.9544,5.9637,5.9544,5.9637,389600.0
2011-04-18 13:45:00,6.4,6.41,6.4,6.4,536800.0,5.9637,5.973,5.9637,5.9637,536800.0
2011-04-18 13:50:00,6.4,6.42,6.4,6.41,1432000.0,5.9637,5.9824,5.9637,5.973,1432000.0
2011-04-18 13:55:00,6.41,6.42,6.41,6.42,1020800.0,5.973,5.9824,5.973,5.9824,1020800.0
2011-04-18 14:00:00,6.42,6.42,6.41,6.41,1270400.0,5.9824,5.9824,5.973,5.973,1270400.0
2011-04-18 14:05:00,6.41,6.42,6.41,6.42,904000.0,5.973,5.9824,5.973,5.9824,904000.0
2011-04-18 14:10:00,6.42,6.43,6.41,6.42,1436800.0,5.9824,5.9917,5.973,5.9824,1436800.0
2011-04-18 14:15:00,6.42,6.42,6.41,6.42,645600.0,5.9824,5.9824,5.973,5.9824,645600.0
2011-04-18 14:20:00,6.42,6.42,6.41,6.42,396800.0,5.9824,5.9824,5.973,5.9824,396800.0
2011-04-18 14:25:00,6.42,6.42,6.41,6.42,652000.0,5.9824,5.9824,5.973,5.9824,652000.0
2011-04-18 14:30:00,6.42,6.42,6.42,6.42,588000.0,5.9824,5.9824,5.9824,5.9824,588000.0
2011-04-18 14:35:00,6.42,6.44,6.42,6.44,1980000.0,5.9824,6.001,5.9824,6.001,1980000.0
2011-04-18 14:40:00,6.44,6.45,6.43,6.44,1829600.0,6.001,6.0103,5.9917,6.001,1829600.0
2011-04-18 14:45:00,6.44,6.46,6.44,6.45,1980000.0,6.001,6.0196,6.001,6.0103,1980000.0
2011-04-18 14:50:00,6.45,6.46,6.45,6.45,848000.0,6.0103,6.0196,6.0103,6.0103,848000.0
2011-04-18 14:55:00,6.45,6.46,6.45,6.45,2120800.0,6.0103,6.0196,6.0103,6.0103,2120800.0
2011-04-18 15:00:00,6.45,6.46,6.44,6.45,1742400.0,6.0103,6.0196,6.001,6.0103,1742400.0
2011-04-18 15:05:00,6.45,6.45,6.43,6.43,2407200.0,6.0103,6.0103,5.9917,5.9917,2407200.0
2011-04-18 15:10:00,6.43,6.44,6.43,6.44,753600.0,5.9917,6.001,5.9917,6.001,753600.0
2011-04-18 15:15:00,6.44,6.47,6.44,6.47,2538400.0,6.001,6.029,6.001,6.029,2538400.0
2011-04-18 15:20:00,6.47,6.48,6.46,6.46,1946400.0,6.029,6.0383,6.0196,6.0196,1946400.0
2011-04-18 15:25:00,6.46,6.47,6.46,6.46,1160800.0,6.0196,6.029,6.0196,6.0196,1160800.0
2011-04-18 15:30:00,6.46,6.48,6.46,6.47,1212800.0,6.0196,6.0383,6.0196,6.029,1212800.0
2011-04-18 15:35:00,6.47,6.47,6.45,6.45,3204800.0,6.029,6.029,6.0103,6.0103,3204800.0
2011-04-18 15:40:00,6.45,6.46,6.44,6.44,1593600.0,6.0103,6.0196,6.001,6.001,1593600.0
2011-04-18 15:45:00,6.44,6.45,6.43,6.44,1780800.0,6.001,6.0103,5.9917,6.001,1780800.0
2011-04-18 15:50:00,6.44,6.45,6.43,6.44,2229600.0,6.001,6.0103,5.9917,6.001,2229600.0
2011-04-18 15:55:00,6.44,6.46,6.44,6.45,2222400.0,6.001,6.0196,6.001,6.0103,2222400.0
2011-04-19 09:30:00,6.47,6.49,6.47,6.49,2576800.0,6.029,6.0476,6.029,6.0476,2576800.0
2011-04-19 09:35:00,6.49,6.5,6.48,6.49,2964800.0,6.0476,6.0569,6.0383,6.0476,2964800.0
2011-04-19 09:40:00,6.49,6.5,6.49,6.49,2357600.0,6.0476,6.0569,6.0476,6.0476,2357600.0
2011-04-19 09:45:00,6.5,6.5,6.48,6.48,1668800.0,6.0569,6.0569,6.0383,6.0383,1668800.0
2011-04-19 09:50:00,6.48,6.48,6.46,6.46,1716000.0,6.0383,6.0383,6.0196,6.0196,1716000.0
2011-04-19 09:55:00,6.46,6.48,6.46,6.48,1307200.0,6.0196,6.0383,6.0196,6.0383,1307200.0
2011-04-19 10:00:00,6.48,6.48,6.46,6.47,1549600.0,6.0383,6.0383,6.0196,6.029,1549600.0
2011-04-19 10:05:00,6.47,6.49,6.46,6.48,1881600.0,6.029,6.0476,6.0196,6.0383,1881600.0
2011-04-19 10:10:00,6.48,6.49,6.48,6.48,1075200.0,6.0383,6.0476,6.0383,6.0383,1075200.0
2011-04-19 10:15:00,6.48,6.49,6.48,6.49,1377600.0,6.0383,6.0476,6.0383,6.0476,1377600.0
2011-04-19 10:20:00,6.49,6.5,6.48,6.49,1066400.0,6.0476,6.0569,6.0383,6.0476,1066400.0
2011-04-19 10:25:00,6.49,6.5,6.49,6.49,900800.0,6.0476,6.0569,6.0476,6.0476,900800.0
2011-04-19 10:30:00,6.49,6.49,6.47,6.47,1410400.0,6.0476,6.0476,6.029,6.029,1410400.0
2011-04-19 10:35:00,6.47,6.48,6.47,6.47,1076800.0,6.029,6.0383,6.029,6.029,1076800.0
2011-04-19 10:40:00,6.47,6.47,6.46,6.47,1448800.0,6.029,6.029,6.0196,6.029,1448800.0
2011-04-19 10:45:00,6.47,6.47,6.46,6.47,889600.0,6.029,6.029,6.0196,6.029,889600.0
2011-04-19 10:50:00,6.47,6.48,6.47,6.47,744000.0,6.029,6.0383,6.029,6.029,744000.0
2011-04-19 10:55:00,6.48,6.48,6.46,6.46,883200.0,6.0383,6.0383,6.0196,6.0196,883200.0
2011-04-19 11:00:00,6.46,6.47,6.45,6.46,1776800.0,6.0196,6.029,6.0103,6.0196,1776800.0
2011-04-19 11:05:00,6.46,6.47,6.46,6.47,760800.0,6.0196,6.029,6.0196,6.029,760800.0
2011-04-19 11:10:00,6.47,6.47,6.45,6.46,968800.0,6.029,6.029,6.0103,6.0196,968800.0
2011-04-19 11:15:00,6.46,6.47,6.45,6.46,564800.0,6.0196,6.029,6.0103,6.0196,564800.0
2011-04-19 11:20:00,6.46,6.46,6.45,6.45,1151200.0,6.0196,6.0196,6.0103,6.0103,1151200.0
2011-04-19 11:25:00,6.45,6.45,6.44,6.45,1038400.0,6.0103,6.0103,6.001,6.0103,1038400.0
2011-04-19 11:30:00,6.45,6.45,6.44,6.45,538400.0,6.0103,6.0103,6.001,6.0103,538400.0
2011-04-19 11:35:00,6.45,6.46,6.45,6.46,1237600.0,6.0103,6.0196,6.0103,6.0196,1237600.0
2011-04-19 11:40:00,6.46,6.46,6.45,6.46,516000.0,6.0196,6.0196,6.0103,6.0196,516000.0
2011-04-19 11:45:00,6.46,6.46,6.45,6.45,584800.0,6.0196,6.0196,6.0103,6.0103,584800.0
2011-04-19 11:50:00,6.45,6.46,6.45,6.46,1131200.0,6.0103,6.0196,6.0103,6.0196,1131200.0
2011-04-19 11:55:00,6.46,6.46,6.46,6.46,454400.0,6.0196,6.0196,6.0196,6.0196,454400.0
2011-04-19 12:00:00,6.46,6.47,6.46,6.47,419200.0,6.0196,6.029,6.0196,6.029,419200.0
2011-04-19 12:05:00,6.46,6.47,6.46,6.46,421600.0,6.0196,6.029,6.0196,6.0196,421600.0
2011-04-19 12:10:00,6.46,6.47,6.46,6.47,564800.0,6.0196,6.029,6.0196,6.029,564800.0
2011-04-19 12:15:00,6.47,6.47,6.46,6.47,372800.0,6.029,6.029,6.0196,6.029,372800.0
2011-04-19 12:20:00,6.47,6.47,6.47,6.47,394400.0,6.029,6.029,6.029,6.029,394400.0
2011-04-19 12:25:00,6.47,6.47,6.46,6.47,732800.0,6.029,6.029,6.0196,6.029,732800.0
2011-04-19 12:30:00,6.47,6.47,6.46,6.47,298400.0,6.029,6.029,6.0196,6.029,298400.0
2011-04-19 12:35:00,6.47,6.47,6.46,6.47,727200.0,6.029,6.029,6.0196,6.029,727200.0
2011-04-19 12:40:00,6.47,6.47,6.47,6.47,276800.0,6.029,6.029,6.029,6.029,276800.0
2011-04-19 12:45:00,6.47,6.48,6.46,6.46,980800.0,6.029,6.0383,6.0196,6.0196,980800.0
2011-04-19 12:50:00,6.46,6.48,6.46,6.48,550400.0,6.0196,6.0383,6.0196,6.0383,550400.0
2011-04-19 12:55:00,6.47,6.48,6.47,6.47,179200.0,6.029,6.0383,6.029,6.029,179200.0
2011-04-19 13:00:00,6.47,6.48,6.47,6.48,1634400.0,6.029,6.0383,6.029,6.0383,1634400.0
2011-04-19 13:05:00,6.48,6.49,6.48,6.48,604800.0,6.0383,6.0476,6.0383,6.0383,604800.0
2011-04-19 13:10:00,6.48,6.49,6.48,6.49,436800.0,6.0383,6.0476,6.0383,6.0476,436800.0
2011-04-19 13:15:00,6.49,6.5,6.49,6.49,833600.0,6.0476,6.0569,6.0476,6.0476,833600.0
2011-04-19 13:20:00,6.49,6.5,6.49,6.49,780000.0,6.0476,6.0569,6.0476,6.0476,780000.0
2011-04-19 13:25:00,6.49,6.5,6.49,6.49,653600.0,6.0476,6.0569,6.0476,6.0476,653600.0
2011-04-19 13:30:00,6.49,6.49,6.49,6.49,318400.0,6.0476,6.0476,6.0476,6.0476,318400.0
2011-04-19 13:35:00,6.49,6.5,6.49,6.5,614400.0,6.0476,6.0569,6.0476,6.0569,614400.0
2011-04-19 13:40:00,6.5,6.52,6.5,6.51,2262400.0,6.0569,6.0755,6.0569,6.0662,2262400.0
2011-04-19 13:45:00,6.51,6.51,6.5,6.51,817600.0,6.0662,6.0662,6.0569,6.0662,817600.0
2011-04-19 13:50:00,6.51,6.52,6.51,6.51,488000.0,6.0662,6.0755,6.0662,6.0662,488000.0
2011-04-19 13:55:00,6.51,6.51,6.51,6.51,284800.0,6.0662,6.0662,6.0662,6.0662,284800.0
2011-04-19 14:00:00,6.51,6.51,6.5,6.5,416800.0,6.0662,6.0662,6.0569,6.0569,416800.0
2011-04-19 14:05:00,6.51,6.51,6.5,6.51,329600.0,6.0662,6.0662,6.0569,6.0662,329600.0
2011-04-19 14:10:00,6.51,6.52,6.51,6.51,836800.0,6.0662,6.0755,6.0662,6.0662,836800.0
2011-04-19 14:15:00,6.51,6.52,6.51,6.52,373600.0,6.0662,6.0755,6.0662,6.0755,373600.0
2011-04-19 14:20:00,6.52,6.52,6.51,6.51,372000.0,6.0755,6.0755,6.0662,6.0662,372000.0
2011-04-19 14:25:00,6.51,6.51,6.5,6.5,753600.0,6.0662,6.0662,6.0569,6.0569,753600.0
2011-04-19 14:30:00,6.51,6.51,6.5,6.51,787200.0,6.0662,6.0662,6.0569,6.0662,787200.0
2011-04-19 14:35:00,6.51,6.51,6.51,6.51,363200.0,6.0662,6.0662,6.0662,6.0662,363200.0
2011-04-19 14:40:00,6.51,6.52,6.51,6.52,895200.0,6.0662,6.0755,6.0662,6.0755,895200.0
2011-04-19 14:45:00,6.52,6.52,6.51,6.51,619200.0,6.0755,6.0755,6.0662,6.0662,619200.0
2011-04-19 14:50:00,6.51,6.51,6.5,6.51,289600.0,6.0662,6.0662,6.0569,6.0662,289600.0
2011-04-19 14:55:00,6.51,6.51,6.51,6.51,202400.0,6.0662,6.0662,6.0662,6.0662,202400.0
2011-04-19 15:00:00,6.51,6.51,6.51,6.51,244000.0,6.0662,6.0662,6.0662,6.0662,244000.0
2011-04-19 15:05:00,6.51,6.52,6.51,6.52,1148000.0,6.0662,6.0755,6.0662,6.0755,1148000.0
2011-04-19 15:10:00,6.52,6.52,6.52,6.52,347200.0,6.0755,6.0755,6.0755,6.0755,347200.0
2011-04-19 15:15:00,6.52,6.52,6.52,6.52,468000.0,6.0755,6.0755,6.0755,6.0755,468000.0
2011-04-19 15:20:00,6.52,6.52,6.51,6.52,475200.0,6.0755,6.0755,6.0662,6.0755,475200.0
2011-04-19 15:25:00,6.51,6.52,6.51,6.51,679200.0,6.0662,6.0755,6.0662,6.0662,679200.0
2011-04-19 15:30:00,6.51,6.51,6.51,6.51,446400.0,6.0662,6.0662,6.0662,6.0662,446400.0
2011-04-19 15:35:00,6.51,6.52,6.51,6.52,1122400.0,6.0662,6.0755,6.0662,6.0755,1122400.0
2011-04-19 15:40:00,6.52,6.52,6.51,6.52,1455200.0,6.0755,6.0755,6.0662,6.0755,1455200.0
2011-04-19 15:45:00,6.52,6.52,6.51,6.52,1357600.0,6.0755,6.0755,6.0662,6.0755,1357600.0
2011-04-19 15:50:00,6.52,6.53,6.52,6.52,1216000.0,6.0755,6.0849,6.0755,6.0755,1216000.0
2011-04-19 15:55:00,6.52,6.53,6.52,6.52,1514400.0,6.0755,6.0849,6.0755,6.0755,1514400.0
2011-04-20 09:30:00,6.68,6.7,6.68,6.69,5743200.0,6.2246,6.2433,6.2246,6.234,5743200.0
2011-04-20 09:35:00,6.69,6.7,6.68,6.69,2178400.0,6.234,6.2433,6.2246,6.234,2178400.0
2011-04-20 09:40:00,6.69,6.7,6.68,6.68,2786400.0,6.234,6.2433,6.2246,6.2246,2786400.0
2011-04-20 09:45:00,6.68,6.69,6.68,6.69,2544000.0,6.2246,6.234,6.2246,6.234,2544000.0
2011-04-20 09:50:00,6.69,6.69,6.67,6.69,1257600.0,6.234,6.234,6.2153,6.234,1257600.0
2011-04-20 09:55:00,6.69,6.69,6.68,6.69,1308000.0,6.234,6.234,6.2246,6.234,1308000.0
2011-04-20 10:00:00,6.69,6.71,6.68,6.7,2572000.0,6.234,6.2526,6.2246,6.2433,2572000.0
2011-04-20 10:05:00,6.7,6.71,6.7,6.71,927200.0,6.2433,6.2526,6.2433,6.2526,927200.0
2011-04-20 10:10:00,6.71,6.72,6.7,6.71,3528800.0,6.2526,6.2619,6.2433,6.2526,3528800.0
2011-04-20 10:15:00,6.71,6.73,6.71,6.72,3034400.0,6.2526,6.2712,6.2526,6.2619,3034400.0
2011-04-20 10:20:00,6.72,6.72,6.71,6.71,841600.0,6.2619,6.2619,6.2526,6.2526,841600.0
2011-04-20 10:25:00,6.71,6.72,6.71,6.71,643200.0,6.2526,6.2619,6.2526,6.2526,643200.0
2011-04-20 10:30:00,6.71,6.72,6.71,6.72,847200.0,6.2526,6.2619,6.2526,6.2619,847200.0
2011-04-20 10:35:00,6.72,6.72,6.71,6.71,1519200.0,6.2619,6.2619,6.2526,6.2526,1519200.0
2011-04-20 10:40:00,6.72,6.72,6.71,6.71,467200.0,6.2619,6.2619,6.2526,6.2526,467200.0
2011-04-20 10:45:00,6.71,6.72,6.71,6.71,1142400.0,6.2526,6.2619,6.2526,6.2526,1142400.0
2011-04-20 10:50:00,6.71,6.71,6.71,6.71,673600.0,6.2526,6.2526,6.2526,6.2526,673600.0
2011-04-20 10:55:00,6.71,6.72,6.71,6.72,1085600.0,6.2526,6.2619,6.2526,6.2619,1085600.0
2011-04-20 11:00:00,6.72,6.72,6.71,6.71,485600.0,6.2619,6.2619,6.2526,6.2526,485600.0
2011-04-20 11:05:00,6.71,6.71,6.71,6.71,1033600.0,6.2526,6.2526,6.2526,6.2526,1033600.0
2011-04-20 11:10:00,6.71,6.71,6.7,6.71,1130400.0,6.2526,6.2526,6.2433,6.2526,1130400.0
2011-04-20 11:15:00,6.71,6.71,6.7,6.7,1943200.0,6.2526,6.2526,6.2433,6.2433,1943200.0
2011-04-20 11:20:00,6.7,6.7,6.7,6.7,806400.0,6.2433,6.2433,6.2433,6.2433,806400.0
2011-04-20 11:25:00,6.7,6.71,6.69,6.71,926400.0,6.2433,6.2526,6.234,6.2526,926400.0
2011-04-20 11:30:00,6.71,6.71,6.71,6.71,546400.0,6.2526,6.2526,6.2526,6.2526,546400.0
2011-04-20 11:35:00,6.71,6.71,6.7,6.7,745600.0,6.2526,6.2526,6.2433,6.2433,745600.0
2011-04-20 11:40:00,6.7,6.71,6.7,6.71,555200.0,6.2433,6.2526,6.2433,6.2526,555200.0
2011-04-20 11:45:00,6.71,6.71,6.71,6.71,512800.0,6.2526,6.2526,6.2526,6.2526,512800.0
2011-04-20 11:50:00,6.71,6.72,6.71,6.72,929600.0,6.2526,6.2619,6.2526,6.2619,929600.0
2011-04-20 11:55:00,6.72,6.72,6.72,6.72,1260800.0,6.2619,6.2619,6.2619,6.2619,1260800.0
2011-04-20 12:00:00,6.72,6.72,6.71,6.71,966400.0,6.2619,6.2619,6.2526,6.2526,966400.0
2011-04-20 12:05:00,6.71,6.72,6.71,6.71,356800.0,6.2526,6.2619,6.2526,6.2526,356800.0
2011-04-20 12:10:00,6.71,6.72,6.7,6.71,1124000.0,6.2526,6.2619,6.2433,6.2526,1124000.0
2011-04-20 12:15:00,6.71,6.71,6.7,6.71,633600.0,6.2526,6.2526,6.2433,6.2526,633600.0
2011-04-20 12:20:00,6.71,6.71,6.7,6.71,500000.0,6.2526,6.2526,6.2433,6.2526,500000.0
2011-04-20 12:25:00,6.71,6.71,6.7,6.7,2295200.0,6.2526,6.2526,6.2433,6.2433,2295200.0
2011-04-20 12:30:00,6.7,6.71,6.69,6.7,2415200.0,6.2433,6.2526,6.234,6.2433,2415200.0
2011-04-20 12:35:00,6.7,6.7,6.69,6.7,993600.0,6.2433,6.2433,6.234,6.2433,993600.0
2011-04-20 12:40:00,6.7,6.7,6.69,6.7,717600.0,6.2433,6.2433,6.234,6.2433,717600.0
2011-04-20 12:45:00,6.7,6.7,6.69,6.69,1714400.0,6.2433,6.2433,6.234,6.234,1714400.0
2011-04-20 12:50:00,6.68,6.7,6.68,6.69,662400.0,6.2246,6.2433,6.2246,6.234,662400.0
2011-04-20 12:55:00,6.69,6.69,6.68,6.69,688800.0,6.234,6.234,6.2246,6.234,688800.0
2011-04-20 13:00:00,6.69,6.69,6.68,6.69,1495200.0,6.234,6.234,6.2246,6.234,1495200.0
2011-04-20 13:05:00,6.69,6.69,6.69,6.69,517600.0,6.234,6.234,6.234,6.234,517600.0
2011-04-20 13:10:00,6.69,6.69,6.68,6.68,1567200.0,6.234,6.234,6.2246,6.2246,1567200.0
2011-04-20 13:15:00,6.68,6.69,6.68,6.68,1224000.0,6.2246,6.234,6.2246,6.2246,1224000.0
2011-04-20 13:20:00,6.68,6.69,6.68,6.68,1506400.0,6.2246,6.234,6.2246,6.2246,1506400.0
2011-04-20 13:25:00,6.68,6.69,6.68,6.69,520800.0,6.2246,6.234,6.2246,6.234,520800.0
2011-04-20 13:30:00,6.69,6.69,6.68,6.68,471200.0,6.234,6.234,6.2246,6.2246,471200.0
2011-04-20 13:35:00,6.68,6.68,6.68,6.68,298400.0,6.2246,6.2246,6.2246,6.2246,298400.0
2011-04-20 13:40:00,6.68,6.69,6.68,6.69,1033600.0,6.2246,6.234,6.2246,6.234,1033600.0
2011-04-20 13:45:00,6.69,6.69,6.68,6.69,1020000.0,6.234,6.234,6.2246,6.234,1020000.0
2011-04-20 13:50:00,6.69,6.7,6.69,6.7,1007200.0,6.234,6.2433,6.234,6.2433,1007200.0
2011-04-20 13:55:00,6.7,6.7,6.69,6.7,425600.0,6.2433,6.2433,6.234,6.2433,425600.0
2011-04-20 14:00:00,6.7,6.7,6.69,6.69,876000.0,6.2433,6.2433,6.234,6.234,876000.0
2011-04-20 14:05:00,6.69,6.69,6.68,6.68,1162400.0,6.234,6.234,6.2246,6.2246,1162400.0
2011-04-20 14:10:00,6.68,6.69,6.68,6.68,560000.0,6.2246,6.234,6.2246,6.2246,560000.0
2011-04-20 14:15:00,6.68,6.69,6.68,6.69,333600.0,6.2246,6.234,6.2246,6.234,333600.0
2011-04-20 14:20:00,6.69,6.69,6.68,6.68,1169600.0,6.234,6.234,6.2246,6.2246,1169600.0
2011-04-20 14:25:00,6.68,6.69,6.68,6.69,508000.0,6.2246,6.234,6.2246,6.234,508000.0
2011-04-20 14:30:00,6.69,6.69,6.69,6.69,288800.0,6.234,6.234,6.234,6.234,288800.0
2011-04-20 14:35:00,6.69,6.7,6.69,6.7,558400.0,6.234,6.2433,6.234,6.2433,558400.0
2011-04-20 14:40:00,6.7,6.7,6.69,6.69,455200.0,6.2433,6.2433,6.234,6.234,455200.0
2011-04-20 14:45:00,6.7,6.7,6.69,6.7,183200.0,6.2433,6.2433,6.234,6.2433,183200.0
2011-04-20 14:50:00,6.7,6.7,6.7,6.7,1057600.0,6.2433,6.2433,6.2433,6.2433,1057600.0
2011-04-20 14:55:00,6.7,6.7,6.69,6.69,1031200.0,6.2433,6.2433,6.234,6.234,1031200.0
2011-04-20 15:00:00,6.69,6.7,6.69,6.69,340800.0,6.234,6.2433,6.234,6.234,340800.0
2011-04-20 15:05:00,6.69,6.7,6.69,6.69,621600.0,6.234,6.2433,6.234,6.234,621600.0
2011-04-20 15:10:00,6.69,6.69,6.69,6.69,818400.0,6.234,6.234,6.234,6.234,818400.0
2011-04-20 15:15:00,6.69,6.69,6.69,6.69,753600.0,6.234,6.234,6.234,6.234,753600.0
2011-04-20 15:20:00,6.69,6.7,6.68,6.7,1231200.0,6.234,6.2433,6.2246,6.2433,1231200.0
2011-04-20 15:25:00,6.69,6.71,6.69,6.71,1834400.0,6.234,6.2526,6.234,6.2526,1834400.0
2011-04-20 15:30:00,6.71,6.71,6.7,6.7,741600.0,6.2526,6.2526,6.2433,6.2433,741600.0
2011-04-20 15:35:00,6.7,6.71,6.7,6.71,532000.0,6.2433,6.2526,6.2433,6.2526,532000.0
2011-04-20 15:40:00,6.71,6.71,6.7,6.71,1772000.0,6.2526,6.2526,6.2433,6.2526,1772000.0
2011-04-20 15:45:00,6.71,6.71,6.7,6.7,1147200.0,6.2526,6.2526,6.2433,6.2433,1147200.0
2011-04-20 15:50:00,6.7,6.71,6.7,6.7,1494400.0,6.2433,6.2526,6.2433,6.2433,1494400.0
2011-04-20 15:55:00,6.7,6.71,6.7,6.71,2424800.0,6.2433,6.2526,6.2433,6.2526,2424800.0
2011-04-21 09:30:00,6.77,6.77,6.75,6.76,3460000.0,6.3085,6.3085,6.2899,6.2992,3460000.0
2011-04-21 09:35:00,6.76,6.77,6.75,6.76,2201600.0,6.2992,6.3085,6.2899,6.2992,2201600.0
2011-04-21 09:40:00,6.76,6.76,6.75,6.75,1948000.0,6.2992,6.2992,6.2899,6.2899,1948000.0
2011-04-21 09:45:00,6.75,6.75,6.74,6.75,1441600.0,6.2899,6.2899,6.2805,6.2899,1441600.0
2011-04-21 09:50:00,6.75,6.76,6.75,6.76,1495200.0,6.2899,6.2992,6.2899,6.2992,1495200.0
2011-04-21 09:55:00,6.76,6.76,6.75,6.75,937600.0,6.2992,6.2992,6.2899,6.2899,937600.0
2011-04-21 10:00:00,6.75,6.75,6.7,6.74,5600800.0,6.2899,6.2899,6.2433,6.2805,5600800.0
2011-04-21 10:05:00,6.74,6.75,6.73,6.75,1413600.0,6.2805,6.2899,6.2712,6.2899,1413600.0
2011-04-21 10:10:00,6.75,6.75,6.74,6.74,1513600.0,6.2899,6.2899,6.2805,6.2805,1513600.0
2011-04-21 10:15:00,6.74,6.75,6.73,6.75,902400.0,6.2805,6.2899,6.2712,6.2899,902400.0
2011-04-21 10:20:00,6.75,6.76,6.75,6.76,1287200.0,6.2899,6.2992,6.2899,6.2992,1287200.0
2011-04-21 10:25:00,6.76,6.76,6.75,6.75,651200.0,6.2992,6.2992,6.2899,6.2899,651200.0
2011-04-21 10:30:00,6.75,6.76,6.74,6.74,1078400.0,6.2899,6.2992,6.2805,6.2805,1078400.0
2011-04-21 10:35:00,6.74,6.74,6.74,6.74,648000.0,6.2805,6.2805,6.2805,6.2805,648000.0
2011-04-21 10:40:00,6.74,6.76,6.74,6.75,843200.0,6.2805,6.2992,6.2805,6.2899,843200.0
2011-04-21 10:45:00,6.75,6.76,6.74,6.74,507200.0,6.2899,6.2992,6.2805,6.2805,507200.0
2011-04-21 10:50:00,6.74,6.75,6.74,6.75,865600.0,6.2805,6.2899,6.2805,6.2899,865600.0
2011-04-21 10:55:00,6.75,6.76,6.75,6.75,844800.0,6.2899,6.2992,6.2899,6.2899,844800.0
2011-04-21 11:00:00,6.76,6.76,6.75,6.76,416800.0,6.2992,6.2992,6.2899,6.2992,416800.0
2011-04-21 11:05:00,6.76,6.76,6.75,6.76,796800.0,6.2992,6.2992,6.2899,6.2992,796800.0
2011-04-21 11:10:00,6.76,6.76,6.75,6.75,334400.0,6.2992,6.2992,6.2899,6.2899,334400.0
2011-04-21 11:15:00,6.75,6.76,6.75,6.75,985600.0,6.2899,6.2992,6.2899,6.2899,985600.0
2011-04-21 11:20:00,6.75,6.76,6.75,6.75,344800.0,6.2899,6.2992,6.2899,6.2899,344800.0
2011-04-21 11:25:00,6.75,6.76,6.75,6.76,664800.0,6.2899,6.2992,6.2899,6.2992,664800.0
2011-04-21 11:30:00,6.76,6.77,6.76,6.77,1278400.0,6.2992,6.3085,6.2992,6.3085,1278400.0
2011-04-21 11:35:00,6.77,6.77,6.76,6.77,229600.0,6.3085,6.3085,6.2992,6.3085,229600.0
2011-04-21 11:40:00,6.77,6.77,6.76,6.77,278400.0,6.3085,6.3085,6.2992,6.3085,278400.0
2011-04-21 11:45:00,6.77,6.77,6.76,6.77,411200.0,6.3085,6.3085,6.2992,6.3085,411200.0
2011-04-21 11:50:00,6.77,6.77,6.77,6.77,256800.0,6.3085,6.3085,6.3085,6.3085,256800.0
2011-04-21 11:55:00,6.77,6.77,6.76,6.77,172000.0,6.3085,6.3085,6.2992,6.3085,172000.0
2011-04-21 12:00:00,6.77,6.77,6.76,6.77,508800.0,6.3085,6.3085,6.2992,6.3085,508800.0
2011-04-21 12:05:00,6.77,6.77,6.77,6.77,150400.0,6.3085,6.3085,6.3085,6.3085,150400.0
2011-04-21 12:10:00,6.77,6.77,6.77,6.77,348800.0,6.3085,6.3085,6.3085,6.3085,348800.0
2011-04-21 12:15:00,6.77,6.77,6.77,6.77,660000.0,6.3085,6.3085,6.3085,6.3085,660000.0
2011-04-21 12:20:00,6.77,6.77,6.77,6.77,272000.0,6.3085,6.3085,6.3085,6.3085,272000.0
2011-04-21 12:25:00,6.77,6.77,6.77,6.77,244800.0,6.3085,6.3085,6.3085,6.3085,244800.0
2011-04-21 12:30:00,6.77,6.77,6.76,6.77,502400.0,6.3085,6.3085,6.2992,6.3085,502400.0
2011-04-21 12:35:00,6.77,6.77,6.76,6.77,320000.0,6.3085,6.3085,6.2992,6.3085,320000.0
2011-04-21 12:40:00,6.77,6.78,6.77,6.77,392800.0,6.3085,6.3178,6.3085,6.3085,392800.0
2011-04-21 12:45:00,6.77,6.78,6.77,6.77,976800.0,6.3085,6.3178,6.3085,6.3085,976800.0
2011-04-21 12:50:00,6.78,6.78,6.77,6.78,400800.0,6.3178,6.3178,6.3085,6.3178,400800.0
2011-04-21 12:55:00,6.78,6.78,6.77,6.77,160800.0,6.3178,6.3178,6.3085,6.3085,160800.0
2011-04-21 13:00:00,6.77,6.77,6.77,6.77,142400.0,6.3085,6.3085,6.3085,6.3085,142400.0
2011-04-21 13:05:00,6.77,6.77,6.77,6.77,220800.0,6.3085,6.3085,6.3085,6.3085,220800.0
2011-04-21 13:10:00,6.77,6.77,6.77,6.77,199200.0,6.3085,6.3085,6.3085,6.3085,199200.0
2011-04-21 13:15:00,6.77,6.77,6.77,6.77,204800.0,6.3085,6.3085,6.3085,6.3085,204800.0
2011-04-21 13:20:00,6.77,6.77,6.76,6.76,422400.0,6.3085,6.3085,6.2992,6.2992,422400.0
2011-04-21 13:25:00,6.76,6.76,6.76,6.76,207200.0,6.2992,6.2992,6.2992,6.2992,207200.0
2011-04-21 13:30:00,6.76,6.77,6.76,6.76,182400.0,6.2992,6.3085,6.2992,6.2992,182400.0
2011-04-21 13:35:00,6.76,6.76,6.76,6.76,312000.0,6.2992,6.2992,6.2992,6.2992,312000.0
2011-04-21 13:40:00,6.76,6.76,6.75,6.76,492000.0,6.2992,6.2992,6.2899,6.2992,492000.0
2011-04-21 13:45:00,6.76,6.76,6.76,6.76,148000.0,6.2992,6.2992,6.2992,6.2992,148000.0
2011-04-21 13:50:00,6.76,6.76,6.76,6.76,336800.0,6.2992,6.2992,6.2992,6.2992,336800.0
2011-04-21 13:55:00,6.76,6.76,6.76,6.76,325600.0,6.2992,6.2992,6.2992,6.2992,325600.0
2011-04-21 14:00:00,6.76,6.76,6.76,6.76,252000.0,6.2992,6.2992,6.2992,6.2992,252000.0
2011-04-21 14:05:00,6.76,6.76,6.75,6.76,192800.0,6.2992,6.2992,6.2899,6.2992,192800.0
2011-04-21 14:10:00,6.76,6.76,6.76,6.76,120000.0,6.2992,6.2992,6.2992,6.2992,120000.0
2011-04-21 14:15:00,6.76,6.76,6.76,6.76,219200.0,6.2992,6.2992,6.2992,6.2992,219200.0
2011-04-21 14:20:00,6.76,6.76,6.76,6.76,175200.0,6.2992,6.2992,6.2992,6.2992,175200.0
2011-04-21 14:25:00,6.76,6.77,6.76,6.77,344000.0,6.2992,6.3085,6.2992,6.3085,344000.0
2011-04-21 14:30:00,6.77,6.77,6.77,6.77,248000.0,6.3085,6.3085,6.3085,6.3085,248000.0
2011-04-21 14:35:00,6.77,6.77,6.77,6.77,233600.0,6.3085,6.3085,6.3085,6.3085,233600.0
2011-04-21 14:40:00,6.77,6.77,6.76,6.76,242400.0,6.3085,6.3085,6.2992,6.2992,242400.0
2011-04-21 14:45:00,6.76,6.76,6.76,6.76,445600.0,6.2992,6.2992,6.2992,6.2992,445600.0
2011-04-21 14:50:00,6.76,6.76,6.76,6.76,432800.0,6.2992,6.2992,6.2992,6.2992,432800.0
2011-04-21 14:55:00,6.76,6.77,6.75,6.75,1288000.0,6.2992,6.3085,6.2899,6.2899,1288000.0
2011-04-21 15:00:00,6.76,6.76,6.75,6.76,763200.0,6.2992,6.2992,6.2899,6.2992,763200.0
2011-04-21 15:05:00,6.76,6.76,6.76,6.76,328000.0,6.2992,6.2992,6.2992,6.2992,328000.0
2011-04-21 15:10:00,6.76,6.76,6.75,6.76,312000.0,6.2992,6.2992,6.2899,6.2992,312000.0
2011-04-21 15:15:00,6.76,6.76,6.75,6.76,476000.0,6.2992,6.2992,6.2899,6.2992,476000.0
2011-04-21 15:20:00,6.76,6.76,6.75,6.76,516800.0,6.2992,6.2992,6.2899,6.2992,516800.0
2011-04-21 15:25:00,6.76,6.76,6.75,6.75,255200.0,6.2992,6.2992,6.2899,6.2899,255200.0
2011-04-21 15:30:00,6.75,6.76,6.75,6.76,415200.0,6.2899,6.2992,6.2899,6.2992,415200.0
2011-04-21 15:35:00,6.76,6.77,6.76,6.76,1113600.0,6.2992,6.3085,6.2992,6.2992,1113600.0
2011-04-21 15:40:00,6.76,6.77,6.76,6.77,1100800.0,6.2992,6.3085,6.2992,6.3085,1100800.0
2011-04-21 15:45:00,6.77,6.77,6.77,6.77,2281600.0,6.3085,6.3085,6.3085,6.3085,2281600.0
2011-04-21 15:50:00,6.77,6.77,6.77,6.77,948000.0,6.3085,6.3085,6.3085,6.3085,948000.0
2011-04-21 15:55:00,6.77,6.78,6.77,6.77,1661600.0,6.3085,6.3178,6.3085,6.3085,1661600.0
2011-04-25 09:30:00,6.76,6.77,6.76,6.76,2152800.0,6.2992,6.3085,6.2992,6.2992,2152800.0
2011-04-25 09:35:00,6.76,6.77,6.76,6.76,1956800.0,6.2992,6.3085,6.2992,6.2992,1956800.0
2011-04-25 09:40:00,6.76,6.76,6.74,6.75,1655200.0,6.2992,6.2992,6.2805,6.2899,1655200.0
2011-04-25 09:45:00,6.75,6.78,6.75,6.78,1807200.0,6.2899,6.3178,6.2899,6.3178,1807200.0
2011-04-25 09:50:00,6.77,6.78,6.76,6.76,1476800.0,6.3085,6.3178,6.2992,6.2992,1476800.0
2011-04-25 09:55:00,6.76,6.77,6.76,6.77,932000.0,6.2992,6.3085,6.2992,6.3085,932000.0
2011-04-25 10:00:00,6.77,6.78,6.76,6.77,1724800.0,6.3085,6.3178,6.2992,6.3085,1724800.0
2011-04-25 10:05:00,6.77,6.77,6.75,6.75,1324000.0,6.3085,6.3085,6.2899,6.2899,1324000.0
2011-04-25 10:10:00,6.75,6.75,6.75,6.75,1036800.0,6.2899,6.2899,6.2899,6.2899,1036800.0
2011-04-25 10:15:00,6.75,6.76,6.75,6.75,1092000.0,6.2899,6.2992,6.2899,6.2899,1092000.0
2011-04-25 10:20:00,6.75,6.75,6.73,6.73,2348000.0,6.2899,6.2899,6.2712,6.2712,2348000.0
2011-04-25 10:25:00,6.73,6.74,6.72,6.73,1339200.0,6.2712,6.2805,6.2619,6.2712,1339200.0
2011-04-25 10:30:00,6.73,6.74,6.73,6.73,874400.0,6.2712,6.2805,6.2712,6.2712,874400.0
2011-04-25 10:35:00,6.74,6.74,6.72,6.74,1296000.0,6.2805,6.2805,6.2619,6.2805,1296000.0
2011-04-25 10:40:00,6.74,6.74,6.73,6.74,353600.0,6.2805,6.2805,6.2712,6.2805,353600.0
2011-04-25 10:45:00,6.74,6.74,6.73,6.73,441600.0,6.2805,6.2805,6.2712,6.2712,441600.0
2011-04-25 10:50:00,6.73,6.74,6.73,6.73,570400.0,6.2712,6.2805,6.2712,6.2712,570400.0
2011-04-25 10:55:00,6.73,6.73,6.72,6.73,819200.0,6.2712,6.2712,6.2619,6.2712,819200.0
2011-04-25 11:00:00,6.73,6.73,6.72,6.73,493600.0,6.2712,6.2712,6.2619,6.2712,493600.0
2011-04-25 11:05:00,6.73,6.73,6.72,6.72,328000.0,6.2712,6.2712,6.2619,6.2619,328000.0
2011-04-25 11:10:00,6.72,6.72,6.71,6.72,1116800.0,6.2619,6.2619,6.2526,6.2619,1116800.0
2011-04-25 11:15:00,6.72,6.72,6.71,6.72,603200.0,6.2619,6.2619,6.2526,6.2619,603200.0
2011-04-25 11:20:00,6.72,6.73,6.72,6.72,369600.0,6.2619,6.2712,6.2619,6.2619,369600.0
2011-04-25 11:25:00,6.72,6.73,6.72,6.73,274400.0,6.2619,6.2712,6.2619,6.2712,274400.0
2011-04-25 11:30:00,6.73,6.73,6.73,6.73,382400.0,6.2712,6.2712,6.2712,6.2712,382400.0
2011-04-25 11:35:00,6.73,6.73,6.73,6.73,370400.0,6.2712,6.2712,6.2712,6.2712,370400.0
2011-04-25 11:40:00,6.73,6.74,6.73,6.74,466400.0,6.2712,6.2805,6.2712,6.2805,466400.0
2011-04-25 11:45:00,6.73,6.74,6.73,6.73,529600.0,6.2712,6.2805,6.2712,6.2712,529600.0
2011-04-25 11:50:00,6.73,6.74,6.73,6.74,358400.0,6.2712,6.2805,6.2712,6.2805,358400.0
2011-04-25 11:55:00,6.74,6.75,6.74,6.74,621600.0,6.2805,6.2899,6.2805,6.2805,621600.0
2011-04-25 12:00:00,6.74,6.75,6.74,6.75,262400.0,6.2805,6.2899,6.2805,6.2899,262400.0
2011-04-25 12:05:00,6.75,6.75,6.75,6.75,507200.0,6.2899,6.2899,6.2899,6.2899,507200.0
2011-04-25 12:10:00,6.75,6.75,6.75,6.75,180800.0,6.2899,6.2899,6.2899,6.2899,180800.0
2011-04-25 12:15:00,6.75,6.75,6.74,6.75,404000.0,6.2899,6.2899,6.2805,6.2899,404000.0
2011-04-25 12:20:00,6.75,6.75,6.75,6.75,184000.0,6.2899,6.2899,6.2899,6.2899,184000.0
2011-04-25 12:25:00,6.75,6.75,6.75,6.75,260800.0,6.2899,6.2899,6.2899,6.2899,260800.0
2011-04-25 12:30:00,6.75,6.75,6.75,6.75,140800.0,6.2899,6.2899,6.2899,6.2899,140800.0
2011-04-25 12:35:00,6.75,6.75,6.75,6.75,177600.0,6.2899,6.2899,6.2899,6.2899,177600.0
2011-04-25 12:40:00,6.75,6.75,6.74,6.74,508800.0,6.2899,6.2899,6.2805,6.2805,508800.0
2011-04-25 12:45:00,6.74,6.75,6.74,6.75,332800.0,6.2805,6.2899,6.2805,6.2899,332800.0
2011-04-25 12:50:00,6.75,6.76,6.75,6.75,449600.0,6.2899,6.2992,6.2899,6.2899,449600.0
2011-04-25 12:55:00,6.75,6.75,6.75,6.75,174400.0,6.2899,6.2899,6.2899,6.2899,174400.0
2011-04-25 13:00:00,6.75,6.75,6.75,6.75,112000.0,6.2899,6.2899,6.2899,6.2899,112000.0
2011-04-25 13:05:00,6.75,6.75,6.75,6.75,62400.0,6.2899,6.2899,6.2899,6.2899,62400.0
2011-04-25 13:10:00,6.75,6.75,6.75,6.75,38400.0,6.2899,6.2899,6.2899,6.2899,38400.0
2011-04-25 13:15:00,6.75,6.75,6.75,6.75,56000.0,6.2899,6.2899,6.2899,6.2899,56000.0
2011-04-25 13:20:00,6.75,6.75,6.75,6.75,55200.0,6.2899,6.2899,6.2899,6.2899,55200.0
2011-04-25 13:25:00,6.75,6.75,6.75,6.75,96000.0,6.2899,6.2899,6.2899,6.2899,96000.0
2011-04-25 13:30:00,6.75,6.75,6.75,6.75,145600.0,6.2899,6.2899,6.2899,6.2899,145600.0
2011-04-25 13:35:00,6.75,6.76,6.75,6.76,452000.0,6.2899,6.2992,6.2899,6.2992,452000.0
2011-04-25 13:40:00,6.76,6.76,6.75,6.75,183200.0,6.2992,6.2992,6.2899,6.2899,183200.0
2011-04-25 13:45:00,6.75,6.76,6.75,6.75,125600.0,6.2899,6.2992,6.2899,6.2899,125600.0
2011-04-25 13:50:00,6.75,6.76,6.75,6.76,100000.0,6.2899,6.2992,6.2899,6.2992,100000.0
2011-04-25 13:55:00,6.75,6.76,6.75,6.76,65600.0,6.2899,6.2992,6.2899,6.2992,65600.0
2011-04-25 14:00:00,6.76,6.77,6.76,6.77,520800.0,6.2992,6.3085,6.2992,6.3085,520800.0
2011-04-25 14:05:00,6.77,6.77,6.76,6.76,180800.0,6.3085,6.3085,6.2992,6.2992,180800.0
2011-04-25 14:10:00,6.76,6.76,6.76,6.76,268800.0,6.2992,6.2992,6.2992,6.2992,268800.0
2011-04-25 14:15:00,6.76,6.77,6.76,6.76,228800.0,6.2992,6.3085,6.2992,6.2992,228800.0
2011-04-25 14:20:00,6.76,6.76,6.76,6.76,226400.0,6.2992,6.2992,6.2992,6.2992,226400.0
2011-04-25 14:25:00,6.76,6.76,6.76,6.76,288800.0,6.2992,6.2992,6.2992,6.2992,288800.0
2011-04-25 14:30:00,6.76,6.76,6.76,6.76,145600.0,6.2992,6.2992,6.2992,6.2992,145600.0
2011-04-25 14:35:00,6.76,6.76,6.76,6.76,163200.0,6.2992,6.2992,6.2992,6.2992,163200.0
2011-04-25 14:40:00,6.76,6.76,6.75,6.75,258400.0,6.2992,6.2992,6.2899,6.2899,258400.0
2011-04-25 14:45:00,6.76,6.76,6.75,6.76,105600.0,6.2992,6.2992,6.2899,6.2992,105600.0
2011-04-25 14:50:00,6.75,6.76,6.75,6.76,57600.0,6.2899,6.2992,6.2899,6.2992,57600.0
2011-04-25 14:55:00,6.76,6.76,6.76,6.76,162400.0,6.2992,6.2992,6.2992,6.2992,162400.0
2011-04-25 15:00:00,6.76,6.76,6.76,6.76,227200.0,6.2992,6.2992,6.2992,6.2992,227200.0
2011-04-25 15:05:00,6.76,6.76,6.75,6.75,482400.0,6.2992,6.2992,6.2899,6.2899,482400.0
2011-04-25 15:10:00,6.75,6.75,6.75,6.75,486400.0,6.2899,6.2899,6.2899,6.2899,486400.0
2011-04-25 15:15:00,6.75,6.75,6.74,6.75,398400.0,6.2899,6.2899,6.2805,6.2899,398400.0
2011-04-25 15:20:00,6.75,6.75,6.74,6.75,174400.0,6.2899,6.2899,6.2805,6.2899,174400.0
2011-04-25 15:25:00,6.75,6.76,6.75,6.76,184800.0,6.2899,6.2992,6.2899,6.2992,184800.0
2011-04-25 15:30:00,6.76,6.76,6.75,6.76,344800.0,6.2992,6.2992,6.2899,6.2992,344800.0
2011-04-25 15:35:00,6.76,6.76,6.76,6.76,684800.0,6.2992,6.2992,6.2992,6.2992,684800.0
2011-04-25 15:40:00,6.76,6.76,6.76,6.76,341600.0,6.2992,6.2992,6.2992,6.2992,341600.0
2011-04-25 15:45:00,6.76,6.76,6.75,6.75,504800.0,6.2992,6.2992,6.2899,6.2899,504800.0
2011-04-25 15:50:00,6.75,6.75,6.75,6.75,536000.0,6.2899,6.2899,6.2899,6.2899,536000.0
2011-04-25 15:55:00,6.75,6.76,6.75,6.76,732800.0,6.2899,6.2992,6.2899,6.2992,732800.0
2011-04-26 09:30:00,6.8,6.81,6.79,6.81,1835200.0,6.3365,6.3458,6.3271,6.3458,1835200.0
2011-04-26 09:35:00,6.81,6.81,6.79,6.8,988000.0,6.3458,6.3458,6.3271,6.3365,988000.0
2011-04-26 09:40:00,6.8,6.8,6.78,6.79,1633600.0,6.3365,6.3365,6.3178,6.3271,1633600.0
2011-04-26 09:45:00,6.79,6.81,6.79,6.81,1348800.0,6.3271,6.3458,6.3271,6.3458,1348800.0
2011-04-26 09:50:00,6.81,6.82,6.8,6.82,2125600.0,6.3458,6.3551,6.3365,6.3551,2125600.0
2011-04-26 09:55:00,6.82,6.82,6.81,6.81,871200.0,6.3551,6.3551,6.3458,6.3458,871200.0
2011-04-26 10:00:00,6.81,6.83,6.81,6.81,2224800.0,6.3458,6.3644,6.3458,6.3458,2224800.0
2011-04-26 10:05:00,6.81,6.81,6.79,6.8,1573600.0,6.3458,6.3458,6.3271,6.3365,1573600.0
2011-04-26 10:10:00,6.8,6.81,6.8,6.8,1621600.0,6.3365,6.3458,6.3365,6.3365,1621600.0
2011-04-26 10:15:00,6.81,6.81,6.8,6.81,1713600.0,6.3458,6.3458,6.3365,6.3458,1713600.0
2011-04-26 10:20:00,6.81,6.83,6.81,6.83,3324800.0,6.3458,6.3644,6.3458,6.3644,3324800.0
2011-04-26 10:25:00,6.83,6.84,6.82,6.83,932000.0,6.3644,6.3737,6.3551,6.3644,932000.0
2011-04-26 10:30:00,6.83,6.83,6.83,6.83,963200.0,6.3644,6.3644,6.3644,6.3644,963200.0
2011-04-26 10:35:00,6.83,6.84,6.83,6.84,1115200.0,6.3644,6.3737,6.3644,6.3737,1115200.0
2011-04-26 10:40:00,6.84,6.85,6.84,6.85,1837600.0,6.3737,6.3831,6.3737,6.3831,1837600.0
2011-04-26 10:45:00,6.85,6.86,6.85,6.86,1204000.0,6.3831,6.3924,6.3831,6.3924,1204000.0
2011-04-26 10:50:00,6.86,6.86,6.85,6.86,673600.0,6.3924,6.3924,6.3831,6.3924,673600.0
2011-04-26 10:55:00,6.86,6.86,6.85,6.86,1885600.0,6.3924,6.3924,6.3831,6.3924,1885600.0
2011-04-26 11:00:00,6.86,6.86,6.86,6.86,1168800.0,6.3924,6.3924,6.3924,6.3924,1168800.0
2011-04-26 11:05:00,6.86,6.86,6.86,6.86,1151200.0,6.3924,6.3924,6.3924,6.3924,1151200.0
2011-04-26 11:10:00,6.86,6.86,6.86,6.86,424000.0,6.3924,6.3924,6.3924,6.3924,424000.0
2011-04-26 11:15:00,6.86,6.86,6.86,6.86,306400.0,6.3924,6.3924,6.3924,6.3924,306400.0
2011-04-26 11:20:00,6.86,6.87,6.86,6.87,1254400.0,6.3924,6.4017,6.3924,6.4017,1254400.0
2011-04-26 11:25:00,6.87,6.87,6.86,6.87,2345600.0,6.4017,6.4017,6.3924,6.4017,2345600.0
2011-04-26 11:30:00,6.87,6.88,6.87,6.88,1386400.0,6.4017,6.411,6.4017,6.411,1386400.0
2011-04-26 11:35:00,6.88,6.88,6.87,6.87,472800.0,6.411,6.411,6.4017,6.4017,472800.0
2011-04-26 11:40:00,6.87,6.88,6.87,6.88,518400.0,6.4017,6.411,6.4017,6.411,518400.0
2011-04-26 11:45:00,6.88,6.88,6.87,6.88,466400.0,6.411,6.411,6.4017,6.411,466400.0
2011-04-26 11:50:00,6.88,6.88,6.88,6.88,1068000.0,6.411,6.411,6.411,6.411,1068000.0
2011-04-26 11:55:00,6.88,6.89,6.88,6.89,559200.0,6.411,6.4203,6.411,6.4203,559200.0
2011-04-26 12:00:00,6.89,6.9,6.89,6.9,1532800.0,6.4203,6.4296,6.4203,6.4296,1532800.0
2011-04-26 12:05:00,6.9,6.9,6.89,6.89,923200.0,6.4296,6.4296,6.4203,6.4203,923200.0
2011-04-26 12:10:00,6.89,6.89,6.89,6.89,883200.0,6.4203,6.4203,6.4203,6.4203,883200.0
2011-04-26 12:15:00,6.89,6.89,6.88,6.89,681600.0,6.4203,6.4203,6.411,6.4203,681600.0
2011-04-26 12:20:00,6.89,6.89,6.89,6.89,288000.0,6.4203,6.4203,6.4203,6.4203,288000.0
2011-04-26 12:25:00,6.89,6.89,6.88,6.88,605600.0,6.4203,6.4203,6.411,6.411,605600.0
2011-04-26 12:30:00,6.88,6.89,6.88,6.89,620800.0,6.411,6.4203,6.411,6.4203,620800.0
2011-04-26 12:35:00,6.88,6.89,6.88,6.88,216000.0,6.411,6.4203,6.411,6.411,216000.0
2011-04-26 12:40:00,6.88,6.89,6.88,6.88,387200.0,6.411,6.4203,6.411,6.411,387200.0
2011-04-26 12:45:00,6.88,6.88,6.88,6.88,262400.0,6.411,6.411,6.411,6.411,262400.0
2011-04-26 12:50:00,6.88,6.88,6.88,6.88,892000.0,6.411,6.411,6.411,6.411,892000.0
2011-04-26 12:55:00,6.88,6.88,6.88,6.88,298400.0,6.411,6.411,6.411,6.411,298400.0
2011-04-26 13:00:00,6.88,6.88,6.87,6.87,506400.0,6.411,6.411,6.4017,6.4017,506400.0
2011-04-26 13:05:00,6.87,6.88,6.87,6.87,735200.0,6.4017,6.411,6.4017,6.4017,735200.0
2011-04-26 13:10:00,6.87,6.87,6.87,6.87,636000.0,6.4017,6.4017,6.4017,6.4017,636000.0
2011-04-26 13:15:00,6.87,6.87,6.87,6.87,240800.0,6.4017,6.4017,6.4017,6.4017,240800.0
2011-04-26 13:20:00,6.87,6.87,6.87,6.87,262400.0,6.4017,6.4017,6.4017,6.4017,262400.0
2011-04-26 13:25:00,6.87,6.87,6.87,6.87,207200.0,6.4017,6.4017,6.4017,6.4017,207200.0
2011-04-26 13:30:00,6.87,6.87,6.86,6.86,1132000.0,6.4017,6.4017,6.3924,6.3924,1132000.0
2011-04-26 13:35:00,6.86,6.86,6.86,6.86,241600.0,6.3924,6.3924,6.3924,6.3924,241600.0
2011-04-26 13:40:00,6.86,6.86,6.86,6.86,720800.0,6.3924,6.3924,6.3924,6.3924,720800.0
2011-04-26 13:45:00,6.86,6.86,6.86,6.86,244000.0,6.3924,6.3924,6.3924,6.3924,244000.0
2011-04-26 13:50:00,6.86,6.87,6.86,6.87,416800.0,6.3924,6.4017,6.3924,6.4017,416800.0
2011-04-26 13:55:00,6.87,6.87,6.87,6.87,344800.0,6.4017,6.4017,6.4017,6.4017,344800.0
2011-04-26 14:00:00,6.87,6.87,6.86,6.86,326400.0,6.4017,6.4017,6.3924,6.3924,326400.0
2011-04-26 14:05:00,6.86,6.87,6.86,6.87,247200.0,6.3924,6.4017,6.3924,6.4017,247200.0
2011-04-26 14:10:00,6.86,6.87,6.86,6.87,168000.0,6.3924,6.4017,6.3924,6.4017,168000.0
2011-04-26 14:15:00,6.87,6.88,6.87,6.88,623200.0,6.4017,6.411,6.4017,6.411,623200.0
2011-04-26 14:20:00,6.88,6.88,6.87,6.87,237600.0,6.411,6.411,6.4017,6.4017,237600.0
2011-04-26 14:25:00,6.88,6.88,6.88,6.88,179200.0,6.411,6.411,6.411,6.411,179200.0
2011-04-26 14:30:00,6.88,6.88,6.87,6.88,408800.0,6.411,6.411,6.4017,6.411,408800.0
2011-04-26 14:35:00,6.88,6.88,6.87,6.87,415200.0,6.411,6.411,6.4017,6.4017,415200.0
2011-04-26 14:40:00,6.88,6.88,6.88,6.88,189600.0,6.411,6.411,6.411,6.411,189600.0
2011-04-26 14:45:00,6.88,6.88,6.88,6.88,333600.0,6.411,6.411,6.411,6.411,333600.0
2011-04-26 14:50:00,6.88,6.88,6.87,6.88,233600.0,6.411,6.411,6.4017,6.411,233600.0
2011-04-26 14:55:00,6.87,6.88,6.87,6.88,223200.0,6.4017,6.411,6.4017,6.411,223200.0
2011-04-26 15:00:00,6.88,6.88,6.88,6.88,831200.0,6.411,6.411,6.411,6.411,831200.0
2011-04-26 15:05:00,6.88,6.88,6.88,6.88,424000.0,6.411,6.411,6.411,6.411,424000.0
2011-04-26 15:10:00,6.88,6.89,6.88,6.89,2428000.0,6.411,6.4203,6.411,6.4203,2428000.0
2011-04-26 15:15:00,6.89,6.89,6.88,6.89,436800.0,6.4203,6.4203,6.411,6.4203,436800.0
2011-04-26 15:20:00,6.89,6.89,6.88,6.88,512000.0,6.4203,6.4203,6.411,6.411,512000.0
2011-04-26 15:25:00,6.88,6.88,6.87,6.87,670400.0,6.411,6.411,6.4017,6.4017,670400.0
2011-04-26 15:30:00,6.87,6.88,6.87,6.87,396000.0,6.4017,6.411,6.4017,6.4017,396000.0
2011-04-26 15:35:00,6.87,6.88,6.86,6.87,874400.0,6.4017,6.411,6.3924,6.4017,874400.0
2011-04-26 15:40:00,6.87,6.87,6.87,6.87,592800.0,6.4017,6.4017,6.4017,6.4017,592800.0
2011-04-26 15:45:00,6.87,6.88,6.87,6.87,981600.0,6.4017,6.411,6.4017,6.4017,981600.0
2011-04-26 15:50:00,6.87,6.87,6.87,6.87,736800.0,6.4017,6.4017,6.4017,6.4017,736800.0
2011-04-26 15:55:00,6.87,6.88,6.87,6.87,2228800.0,6.4017,6.411,6.4017,6.4017,2228800.0
2011-04-27 09:30:00,6.9,6.9,6.89,6.89,1640000.0,6.4296,6.4296,6.4203,6.4203,1640000.0
2011-04-27 09:35:00,6.89,6.89,6.88,6.88,1455200.0,6.4203,6.4203,6.411,6.411,1455200.0
2011-04-27 09:40:00,6.88,6.89,6.88,6.88,1404000.0,6.411,6.4203,6.411,6.411,1404000.0
2011-04-27 09:45:00,6.88,6.89,6.88,6.89,684000.0,6.411,6.4203,6.411,6.4203,684000.0
2011-04-27 09:50:00,6.9,6.9,6.89,6.9,858400.0,6.4296,6.4296,6.4203,6.4296,858400.0
2011-04-27 09:55:00,6.9,6.9,6.89,6.89,848800.0,6.4296,6.4296,6.4203,6.4203,848800.0
2011-04-27 10:00:00,6.89,6.89,6.87,6.87,1051200.0,6.4203,6.4203,6.4017,6.4017,1051200.0
2011-04-27 10:05:00,6.87,6.88,6.86,6.87,1500000.0,6.4017,6.411,6.3924,6.4017,1500000.0
2011-04-27 10:10:00,6.87,6.87,6.86,6.87,755200.0,6.4017,6.4017,6.3924,6.4017,755200.0
2011-04-27 10:15:00,6.86,6.87,6.86,6.87,713600.0,6.3924,6.4017,6.3924,6.4017,713600.0
2011-04-27 10:20:00,6.87,6.87,6.86,6.87,913600.0,6.4017,6.4017,6.3924,6.4017,913600.0
2011-04-27 10:25:00,6.87,6.87,6.87,6.87,426400.0,6.4017,6.4017,6.4017,6.4017,426400.0
2011-04-27 10:30:00,6.87,6.87,6.85,6.85,1526400.0,6.4017,6.4017,6.3831,6.3831,1526400.0
2011-04-27 10:35:00,6.85,6.86,6.85,6.86,729600.0,6.3831,6.3924,6.3831,6.3924,729600.0
2011-04-27 10:40:00,6.86,6.86,6.86,6.86,607200.0,6.3924,6.3924,6.3924,6.3924,607200.0
2011-04-27 10:45:00,6.86,6.87,6.86,6.86,955200.0,6.3924,6.4017,6.3924,6.3924,955200.0
2011-04-27 10:50:00,6.86,6.86,6.85,6.85,1747200.0,6.3924,6.3924,6.3831,6.3831,1747200.0
2011-04-27 10:55:00,6.85,6.85,6.84,6.85,768800.0,6.3831,6.3831,6.3737,6.3831,768800.0
2011-04-27 11:00:00,6.85,6.86,6.85,6.86,2010400.0,6.3831,6.3924,6.3831,6.3924,2010400.0
2011-04-27 11:05:00,6.86,6.86,6.86,6.86,796800.0,6.3924,6.3924,6.3924,6.3924,796800.0
2011-04-27 11:10:00,6.86,6.87,6.86,6.86,743200.0,6.3924,6.4017,6.3924,6.3924,743200.0
2011-04-27 11:15:00,6.86,6.86,6.86,6.86,336000.0,6.3924,6.3924,6.3924,6.3924,336000.0
2011-04-27 11:20:00,6.86,6.86,6.86,6.86,407200.0,6.3924,6.3924,6.3924,6.3924,407200.0
2011-04-27 11:25:00,6.86,6.86,6.86,6.86,230400.0,6.3924,6.3924,6.3924,6.3924,230400.0
2011-04-27 11:30:00,6.86,6.87,6.86,6.86,492000.0,6.3924,6.4017,6.3924,6.3924,492000.0
2011-04-27 11:35:00,6.86,6.86,6.85,6.86,664800.0,6.3924,6.3924,6.3831,6.3924,664800.0
2011-04-27 11:40:00,6.86,6.87,6.86,6.86,744800.0,6.3924,6.4017,6.3924,6.3924,744800.0
2011-04-27 11:45:00,6.86,6.87,6.86,6.87,968000.0,6.3924,6.4017,6.3924,6.4017,968000.0
2011-04-27 11:50:00,6.87,6.87,6.87,6.87,873600.0,6.4017,6.4017,6.4017,6.4017,873600.0
2011-04-27 11:55:00,6.87,6.87,6.87,6.87,568000.0,6.4017,6.4017,6.4017,6.4017,568000.0
2011-04-27 12:00:00,6.87,6.87,6.86,6.87,685600.0,6.4017,6.4017,6.3924,6.4017,685600.0
2011-04-27 12:05:00,6.87,6.87,6.86,6.86,424800.0,6.4017,6.4017,6.3924,6.3924,424800.0
2011-04-27 12:10:00,6.86,6.87,6.86,6.86,365600.0,6.3924,6.4017,6.3924,6.3924,365600.0
2011-04-27 12:15:00,6.86,6.87,6.86,6.86,216000.0,6.3924,6.4017,6.3924,6.3924,216000.0
2011-04-27 12:20:00,6.86,6.86,6.86,6.86,172800.0,6.3924,6.3924,6.3924,6.3924,172800.0
2011-04-27 12:25:00,6.86,6.86,6.86,6.86,156800.0,6.3924,6.3924,6.3924,6.3924,156800.0
2011-04-27 12:30:00,6.86,6.88,6.86,6.86,2579200.0,6.3924,6.411,6.3924,6.3924,2579200.0
2011-04-27 12:35:00,6.87,6.9,6.86,6.9,4434400.0,6.4017,6.4296,6.3924,6.4296,4434400.0
2011-04-27 12:40:00,6.9,6.9,6.89,6.89,2196800.0,6.4296,6.4296,6.4203,6.4203,2196800.0
2011-04-27 12:45:00,6.89,6.89,6.88,6.88,1202400.0,6.4203,6.4203,6.411,6.411,1202400.0
2011-04-27 12:50:00,6.88,6.89,6.88,6.89,1576800.0,6.411,6.4203,6.411,6.4203,1576800.0
2011-04-27 12:55:00,6.89,6.9,6.89,6.89,899200.0,6.4203,6.4296,6.4203,6.4203,899200.0
2011-04-27 13:00:00,6.89,6.9,6.88,6.9,1148800.0,6.4203,6.4296,6.411,6.4296,1148800.0
2011-04-27 13:05:00,6.9,6.9,6.89,6.9,632000.0,6.4296,6.4296,6.4203,6.4296,632000.0
2011-04-27 13:10:00,6.9,6.9,6.89,6.89,450400.0,6.4296,6.4296,6.4203,6.4203,450400.0
2011-04-27 13:15:00,6.89,6.91,6.89,6.91,848000.0,6.4203,6.439,6.4203,6.439,848000.0
2011-04-27 13:20:00,6.91,6.91,6.9,6.9,777600.0,6.439,6.439,6.4296,6.4296,777600.0
2011-04-27 13:25:00,6.9,6.9,6.89,6.89,316000.0,6.4296,6.4296,6.4203,6.4203,316000.0
2011-04-27 13:30:00,6.89,6.89,6.89,6.89,554400.0,6.4203,6.4203,6.4203,6.4203,554400.0
2011-04-27 13:35:00,6.89,6.9,6.89,6.89,652800.0,6.4203,6.4296,6.4203,6.4203,652800.0
2011-04-27 13:40:00,6.89,6.9,6.89,6.9,434400.0,6.4203,6.4296,6.4203,6.4296,434400.0
2011-04-27 13:45:00,6.9,6.91,6.9,6.9,381600.0,6.4296,6.439,6.4296,6.4296,381600.0
2011-04-27 13:50:00,6.9,6.91,6.9,6.91,876000.0,6.4296,6.439,6.4296,6.439,876000.0
2011-04-27 13:55:00,6.91,6.91,6.91,6.91,321600.0,6.439,6.439,6.439,6.439,321600.0
2011-04-27 14:00:00,6.91,6.92,6.9,6.9,1372800.0,6.439,6.4483,6.4296,6.4296,1372800.0
2011-04-27 14:05:00,6.91,6.91,6.9,6.9,367200.0,6.439,6.439,6.4296,6.4296,367200.0
2011-04-27 14:10:00,6.9,6.91,6.9,6.9,708000.0,6.4296,6.439,6.4296,6.4296,708000.0
2011-04-27 14:15:00,6.9,6.9,6.88,6.89,959200.0,6.4296,6.4296,6.411,6.4203,959200.0
2011-04-27 14:20:00,6.89,6.9,6.89,6.9,1186400.0,6.4203,6.4296,6.4203,6.4296,1186400.0
2011-04-27 14:25:00,6.9,6.9,6.88,6.89,1284800.0,6.4296,6.4296,6.411,6.4203,1284800.0
2011-04-27 14:30:00,6.89,6.9,6.89,6.89,779200.0,6.4203,6.4296,6.4203,6.4203,779200.0
2011-04-27 14:35:00,6.9,6.91,6.89,6.91,946400.0,6.4296,6.439,6.4203,6.439,946400.0
2011-04-27 14:40:00,6.91,6.91,6.9,6.9,1330400.0,6.439,6.439,6.4296,6.4296,1330400.0
2011-04-27 14:45:00,6.9,6.91,6.9,6.9,2123200.0,6.4296,6.439,6.4296,6.4296,2123200.0
2011-04-27 14:50:00,6.9,6.92,6.9,6.92,964800.0,6.4296,6.4483,6.4296,6.4483,964800.0
2011-04-27 14:55:00,6.92,6.93,6.91,6.92,1372800.0,6.4483,6.4576,6.439,6.4483,1372800.0
2011-04-27 15:00:00,6.92,6.93,6.92,6.93,1143200.0,6.4483,6.4576,6.4483,6.4576,1143200.0
2011-04-27 15:05:00,6.93,6.93,6.92,6.92,730400.0,6.4576,6.4576,6.4483,6.4483,730400.0
2011-04-27 15:10:00,6.92,6.93,6.92,6.92,668000.0,6.4483,6.4576,6.4483,6.4483,668000.0
2011-04-27 15:15:00,6.92,6.93,6.92,6.93,397600.0,6.4483,6.4576,6.4483,6.4576,397600.0
2011-04-27 15:20:00,6.93,6.93,6.93,6.93,570400.0,6.4576,6.4576,6.4576,6.4576,570400.0
2011-04-27 15:25:00,6.93,6.94,6.93,6.94,962400.0,6.4576,6.4669,6.4576,6.4669,962400.0
2011-04-27 15:30:00,6.94,6.96,6.94,6.96,1280000.0,6.4669,6.4856,6.4669,6.4856,1280000.0
2011-04-27 15:35:00,6.96,6.98,6.96,6.98,1347200.0,6.4856,6.5042,6.4856,6.5042,1347200.0
2011-04-27 15:40:00,6.98,6.98,6.97,6.98,1310400.0,6.5042,6.5042,6.4949,6.5042,1310400.0
2011-04-27 15:45:00,6.97,6.98,6.97,6.97,1263200.0,6.4949,6.5042,6.4949,6.4949,1263200.0
2011-04-27 15:50:00,6.97,6.97,6.96,6.97,1250400.0,6.4949,6.4949,6.4856,6.4949,1250400.0
2011-04-27 15:55:00,6.97,6.97,6.95,6.96,2389600.0,6.4949,6.4949,6.4762,6.4856,2389600.0
2011-04-28 09:30:00,6.94,6.95,6.94,6.95,1416800.0,6.4669,6.4762,6.4669,6.4762,1416800.0
2011-04-28 09:35:00,6.95,6.95,6.94,6.95,1683200.0,6.4762,6.4762,6.4669,6.4762,1683200.0
2011-04-28 09:40:00,6.95,6.96,6.95,6.96,1280800.0,6.4762,6.4856,6.4762,6.4856,1280800.0
2011-04-28 09:45:00,6.96,6.96,6.95,6.96,1129600.0,6.4856,6.4856,6.4762,6.4856,1129600.0
2011-04-28 09:50:00,6.96,6.97,6.95,6.97,768800.0,6.4856,6.4949,6.4762,6.4949,768800.0
2011-04-28 09:55:00,6.97,6.98,6.97,6.97,1108000.0,6.4949,6.5042,6.4949,6.4949,1108000.0
2011-04-28 10:00:00,6.97,6.98,6.97,6.98,1878400.0,6.4949,6.5042,6.4949,6.5042,1878400.0
2011-04-28 10:05:00,6.98,6.98,6.97,6.98,1167200.0,6.5042,6.5042,6.4949,6.5042,1167200.0
2011-04-28 10:10:00,6.98,6.98,6.97,6.97,969600.0,6.5042,6.5042,6.4949,6.4949,969600.0
2011-04-28 10:15:00,6.97,6.97,6.96,6.97,867200.0,6.4949,6.4949,6.4856,6.4949,867200.0
2011-04-28 10:20:00,6.97,6.97,6.96,6.96,792000.0,6.4949,6.4949,6.4856,6.4856,792000.0
2011-04-28 10:25:00,6.96,6.97,6.96,6.97,901600.0,6.4856,6.4949,6.4856,6.4949,901600.0
2011-04-28 10:30:00,6.97,6.97,6.96,6.96,835200.0,6.4949,6.4949,6.4856,6.4856,835200.0
2011-04-28 10:35:00,6.97,6.97,6.96,6.96,636000.0,6.4949,6.4949,6.4856,6.4856,636000.0
2011-04-28 10:40:00,6.96,6.97,6.96,6.97,754400.0,6.4856,6.4949,6.4856,6.4949,754400.0
2011-04-28 10:45:00,6.97,6.98,6.96,6.97,1240000.0,6.4949,6.5042,6.4856,6.4949,1240000.0
2011-04-28 10:50:00,6.97,6.98,6.97,6.97,846400.0,6.4949,6.5042,6.4949,6.4949,846400.0
2011-04-28 10:55:00,6.97,6.98,6.97,6.98,451200.0,6.4949,6.5042,6.4949,6.5042,451200.0
2011-04-28 11:00:00,6.98,6.99,6.98,6.99,1125600.0,6.5042,6.5135,6.5042,6.5135,1125600.0
2011-04-28 11:05:00,6.99,6.99,6.99,6.99,932000.0,6.5135,6.5135,6.5135,6.5135,932000.0
2011-04-28 11:10:00,6.99,6.99,6.99,6.99,675200.0,6.5135,6.5135,6.5135,6.5135,675200.0
2011-04-28 11:15:00,6.99,6.99,6.98,6.98,504800.0,6.5135,6.5135,6.5042,6.5042,504800.0
2011-04-28 11:20:00,6.98,6.99,6.98,6.99,1109600.0,6.5042,6.5135,6.5042,6.5135,1109600.0
2011-04-28 11:25:00,6.99,6.99,6.99,6.99,568800.0,6.5135,6.5135,6.5135,6.5135,568800.0
2011-04-28 11:30:00,6.98,6.99,6.98,6.99,1164800.0,6.5042,6.5135,6.5042,6.5135,1164800.0
2011-04-28 11:35:00,6.99,6.99,6.97,6.98,932800.0,6.5135,6.5135,6.4949,6.5042,932800.0
2011-04-28 11:40:00,6.98,6.98,6.97,6.98,456000.0,6.5042,6.5042,6.4949,6.5042,456000.0
2011-04-28 11:45:00,6.97,6.98,6.96,6.96,1257600.0,6.4949,6.5042,6.4856,6.4856,1257600.0
2011-04-28 11:50:00,6.96,6.97,6.95,6.96,1180000.0,6.4856,6.4949,6.4762,6.4856,1180000.0
2011-04-28 11:55:00,6.96,6.97,6.96,6.96,611200.0,6.4856,6.4949,6.4856,6.4856,611200.0
2011-04-28 12:00:00,6.96,6.97,6.96,6.96,819200.0,6.4856,6.4949,6.4856,6.4856,819200.0
2011-04-28 12:05:00,6.96,6.96,6.96,6.96,706400.0,6.4856,6.4856,6.4856,6.4856,706400.0
2011-04-28 12:10:00,6.96,6.97,6.96,6.97,733600.0,6.4856,6.4949,6.4856,6.4949,733600.0
2011-04-28 12:15:00,6.97,6.97,6.96,6.97,1540000.0,6.4949,6.4949,6.4856,6.4949,1540000.0
2011-04-28 12:20:00,6.97,6.97,6.97,6.97,819200.0,6.4949,6.4949,6.4949,6.4949,819200.0
2011-04-28 12:25:00,6.97,6.98,6.97,6.98,1436800.0,6.4949,6.5042,6.4949,6.5042,1436800.0
2011-04-28 12:30:00,6.98,6.98,6.98,6.98,258400.0,6.5042,6.5042,6.5042,6.5042,258400.0
2011-04-28 12:35:00,6.98,6.99,6.98,6.99,379200.0,6.5042,6.5135,6.5042,6.5135,379200.0
2011-04-28 12:40:00,6.99,6.99,6.98,6.99,838400.0,6.5135,6.5135,6.5042,6.5135,838400.0
2011-04-28 12:45:00,6.99,6.99,6.98,6.98,343200.0,6.5135,6.5135,6.5042,6.5042,343200.0
2011-04-28 12:50:00,6.98,6.98,6.97,6.98,1530400.0,6.5042,6.5042,6.4949,6.5042,1530400.0
2011-04-28 12:55:00,6.98,6.99,6.97,6.98,1356800.0,6.5042,6.5135,6.4949,6.5042,1356800.0
2011-04-28 13:00:00,6.98,6.99,6.98,6.98,675200.0,6.5042,6.5135,6.5042,6.5042,675200.0
2011-04-28 13:05:00,6.98,6.98,6.97,6.97,1175200.0,6.5042,6.5042,6.4949,6.4949,1175200.0
2011-04-28 13:10:00,6.97,6.98,6.96,6.97,1364000.0,6.4949,6.5042,6.4856,6.4949,1364000.0
2011-04-28 13:15:00,6.97,6.97,6.95,6.96,1992800.0,6.4949,6.4949,6.4762,6.4856,1992800.0
2011-04-28 13:20:00,6.96,6.96,6.95,6.96,1175200.0,6.4856,6.4856,6.4762,6.4856,1175200.0
2011-04-28 13:25:00,6.96,6.97,6.96,6.97,1305600.0,6.4856,6.4949,6.4856,6.4949,1305600.0
2011-04-28 13:30:00,6.97,6.97,6.97,6.97,813600.0,6.4949,6.4949,6.4949,6.4949,813600.0
2011-04-28 13:35:00,6.97,6.97,6.96,6.97,644800.0,6.4949,6.4949,6.4856,6.4949,644800.0
2011-04-28 13:40:00,6.97,6.97,6.97,6.97,460800.0,6.4949,6.4949,6.4949,6.4949,460800.0
2011-04-28 13:45:00,6.97,6.98,6.97,6.97,928000.0,6.4949,6.5042,6.4949,6.4949,928000.0
2011-04-28 13:50:00,6.97,6.98,6.97,6.97,496000.0,6.4949,6.5042,6.4949,6.4949,496000.0
2011-04-28 13:55:00,6.97,6.98,6.97,6.98,653600.0,6.4949,6.5042,6.4949,6.5042,653600.0
2011-04-28 14:00:00,6.97,6.98,6.97,6.97,736800.0,6.4949,6.5042,6.4949,6.4949,736800.0
2011-04-28 14:05:00,6.97,6.97,6.97,6.97,187200.0,6.4949,6.4949,6.4949,6.4949,187200.0
2011-04-28 14:10:00,6.97,6.98,6.97,6.97,712800.0,6.4949,6.5042,6.4949,6.4949,712800.0
2011-04-28 14:15:00,6.97,6.98,6.97,6.98,852800.0,6.4949,6.5042,6.4949,6.5042,852800.0
2011-04-28 14:20:00,6.98,6.98,6.98,6.98,284800.0,6.5042,6.5042,6.5042,6.5042,284800.0
2011-04-28 14:25:00,6.98,6.98,6.98,6.98,421600.0,6.5042,6.5042,6.5042,6.5042,421600.0
2011-04-28 14:30:00,6.98,6.98,6.98,6.98,525600.0,6.5042,6.5042,6.5042,6.5042,525600.0
2011-04-28 14:35:00,6.98,6.98,6.98,6.98,365600.0,6.5042,6.5042,6.5042,6.5042,365600.0
2011-04-28 14:40:00,6.98,6.98,6.98,6.98,529600.0,6.5042,6.5042,6.5042,6.5042,529600.0
2011-04-28 14:45:00,6.98,6.99,6.98,6.98,1362400.0,6.5042,6.5135,6.5042,6.5042,1362400.0
2011-04-28 14:50:00,6.98,6.99,6.98,6.99,715200.0,6.5042,6.5135,6.5042,6.5135,715200.0
2011-04-28 14:55:00,6.99,6.99,6.99,6.99,475200.0,6.5135,6.5135,6.5135,6.5135,475200.0
2011-04-28 15:00:00,6.99,6.99,6.98,6.98,230400.0,6.5135,6.5135,6.5042,6.5042,230400.0
2011-04-28 15:05:00,6.98,6.99,6.98,6.98,461600.0,6.5042,6.5135,6.5042,6.5042,461600.0
2011-04-28 15:10:00,6.98,7.0,6.98,6.99,1040000.0,6.5042,6.5228,6.5042,6.5135,1040000.0
2011-04-28 15:15:00,6.99,7.0,6.99,6.99,685600.0,6.5135,6.5228,6.5135,6.5135,685600.0
2011-04-28 15:20:00,6.99,7.0,6.99,6.99,880000.0,6.5135,6.5228,6.5135,6.5135,880000.0
2011-04-28 15:25:00,6.99,7.0,6.99,7.0,445600.0,6.5135,6.5228,6.5135,6.5228,445600.0
2011-04-28 15:30:00,7.0,7.02,7.0,7.01,2274400.0,6.5228,6.5415,6.5228,6.5321,2274400.0
2011-04-28 15:35:00,7.01,7.01,7.01,7.01,472000.0,6.5321,6.5321,6.5321,6.5321,472000.0
2011-04-28 15:40:00,7.01,7.02,7.01,7.02,1560800.0,6.5321,6.5415,6.5321,6.5415,1560800.0
2011-04-28 15:45:00,7.02,7.03,7.01,7.01,4544800.0,6.5415,6.5508,6.5321,6.5321,4544800.0
2011-04-28 15:50:00,7.02,7.02,7.01,7.01,1289600.0,6.5415,6.5415,6.5321,6.5321,1289600.0
2011-04-28 15:55:00,7.01,7.02,7.01,7.01,1724800.0,6.5321,6.5415,6.5321,6.5321,1724800.0
2011-04-29 09:30:00,7.01,7.02,7.01,7.02,1468000.0,6.5321,6.5415,6.5321,6.5415,1468000.0
2011-04-29 09:35:00,7.02,7.03,7.01,7.02,1661600.0,6.5415,6.5508,6.5321,6.5415,1661600.0
2011-04-29 09:40:00,7.02,7.03,7.02,7.02,892000.0,6.5415,6.5508,6.5415,6.5415,892000.0
2011-04-29 09:45:00,7.02,7.03,7.02,7.02,1072800.0,6.5415,6.5508,6.5415,6.5415,1072800.0
2011-04-29 09:50:00,7.02,7.02,7.01,7.02,768000.0,6.5415,6.5415,6.5321,6.5415,768000.0
2011-04-29 09:55:00,7.02,7.02,7.0,7.0,1356800.0,6.5415,6.5415,6.5228,6.5228,1356800.0
2011-04-29 10:00:00,7.0,7.0,7.0,7.0,949600.0,6.5228,6.5228,6.5228,6.5228,949600.0
2011-04-29 10:05:00,7.0,7.01,7.0,7.0,634400.0,6.5228,6.5321,6.5228,6.5228,634400.0
2011-04-29 10:10:00,7.0,7.02,7.0,7.01,949600.0,6.5228,6.5415,6.5228,6.5321,949600.0
2011-04-29 10:15:00,7.01,7.02,7.01,7.02,1427200.0,6.5321,6.5415,6.5321,6.5415,1427200.0
2011-04-29 10:20:00,7.02,7.02,7.01,7.01,626400.0,6.5415,6.5415,6.5321,6.5321,626400.0
2011-04-29 10:25:00,7.01,7.02,7.01,7.02,1382400.0,6.5321,6.5415,6.5321,6.5415,1382400.0
2011-04-29 10:30:00,7.02,7.02,7.01,7.02,1396000.0,6.5415,6.5415,6.5321,6.5415,1396000.0
2011-04-29 10:35:00,7.02,7.02,7.01,7.01,637600.0,6.5415,6.5415,6.5321,6.5321,637600.0
2011-04-29 10:40:00,7.02,7.02,7.01,7.01,729600.0,6.5415,6.5415,6.5321,6.5321,729600.0
2011-04-29 10:45:00,7.01,7.02,7.01,7.02,1100800.0,6.5321,6.5415,6.5321,6.5415,1100800.0
2011-04-29 10:50:00,7.02,7.02,7.02,7.02,968800.0,6.5415,6.5415,6.5415,6.5415,968800.0
2011-04-29 10:55:00,7.02,7.03,7.02,7.02,817600.0,6.5415,6.5508,6.5415,6.5415,817600.0
2011-04-29 11:00:00,7.02,7.03,7.02,7.02,948800.0,6.5415,6.5508,6.5415,6.5415,948800.0
2011-04-29 11:05:00,7.02,7.03,7.02,7.03,1098400.0,6.5415,6.5508,6.5415,6.5508,1098400.0
2011-04-29 11:10:00,7.02,7.03,7.02,7.02,705600.0,6.5415,6.5508,6.5415,6.5415,705600.0
2011-04-29 11:15:00,7.02,7.02,7.02,7.02,915200.0,6.5415,6.5415,6.5415,6.5415,915200.0
2011-04-29 11:20:00,7.02,7.02,7.02,7.02,966400.0,6.5415,6.5415,6.5415,6.5415,966400.0
2011-04-29 11:25:00,7.02,7.02,7.02,7.02,228800.0,6.5415,6.5415,6.5415,6.5415,228800.0
2011-04-29 11:30:00,7.02,7.03,7.02,7.03,869600.0,6.5415,6.5508,6.5415,6.5508,869600.0
2011-04-29 11:35:00,7.03,7.03,7.02,7.03,1125600.0,6.5508,6.5508,6.5415,6.5508,1125600.0
2011-04-29 11:40:00,7.03,7.04,7.03,7.04,1115200.0,6.5508,6.5601,6.5508,6.5601,1115200.0
2011-04-29 11:45:00,7.04,7.04,7.03,7.04,844800.0,6.5601,6.5601,6.5508,6.5601,844800.0
2011-04-29 11:50:00,7.04,7.04,7.03,7.04,933600.0,6.5601,6.5601,6.5508,6.5601,933600.0
2011-04-29 11:55:00,7.04,7.04,7.03,7.03,526400.0,6.5601,6.5601,6.5508,6.5508,526400.0
2011-04-29 12:00:00,7.03,7.04,7.03,7.04,838400.0,6.5508,6.5601,6.5508,6.5601,838400.0
2011-04-29 12:05:00,7.04,7.04,7.03,7.04,901600.0,6.5601,6.5601,6.5508,6.5601,901600.0
2011-04-29 12:10:00,7.04,7.04,7.04,7.04,563200.0,6.5601,6.5601,6.5601,6.5601,563200.0
2011-04-29 12:15:00,7.04,7.05,7.04,7.04,1512000.0,6.5601,6.5694,6.5601,6.5601,1512000.0
2011-04-29 12:20:00,7.04,7.04,7.04,7.04,544000.0,6.5601,6.5601,6.5601,6.5601,544000.0
2011-04-29 12:25:00,7.04,7.04,7.04,7.04,858400.0,6.5601,6.5601,6.5601,6.5601,858400.0
2011-04-29 12:30:00,7.04,7.05,7.04,7.05,628000.0,6.5601,6.5694,6.5601,6.5694,628000.0
2011-04-29 12:35:00,7.05,7.05,7.05,7.05,232800.0,6.5694,6.5694,6.5694,6.5694,232800.0
2011-04-29 12:40:00,7.05,7.05,7.04,7.05,620000.0,6.5694,6.5694,6.5601,6.5694,620000.0
2011-04-29 12:45:00,7.05,7.05,7.04,7.04,380000.0,6.5694,6.5694,6.5601,6.5601,380000.0
2011-04-29 12:50:00,7.04,7.04,7.04,7.04,177600.0,6.5601,6.5601,6.5601,6.5601,177600.0
2011-04-29 12:55:00,7.04,7.04,7.04,7.04,100000.0,6.5601,6.5601,6.5601,6.5601,100000.0
2011-04-29 13:00:00,7.04,7.05,7.04,7.05,151200.0,6.5601,6.5694,6.5601,6.5694,151200.0
2011-04-29 13:05:00,7.05,7.05,7.04,7.05,254400.0,6.5694,6.5694,6.5601,6.5694,254400.0
2011-04-29 13:10:00,7.05,7.05,7.04,7.05,356000.0,6.5694,6.5694,6.5601,6.5694,356000.0
2011-04-29 13:15:00,7.05,7.05,7.04,7.04,516000.0,6.5694,6.5694,6.5601,6.5601,516000.0
2011-04-29 13:20:00,7.04,7.04,7.04,7.04,229600.0,6.5601,6.5601,6.5601,6.5601,229600.0
2011-04-29 13:25:00,7.04,7.05,7.04,7.04,275200.0,6.5601,6.5694,6.5601,6.5601,275200.0
2011-04-29 13:30:00,7.04,7.05,7.04,7.05,1318400.0,6.5601,6.5694,6.5601,6.5694,1318400.0
2011-04-29 13:35:00,7.05,7.05,7.05,7.05,358400.0,6.5694,6.5694,6.5694,6.5694,358400.0
2011-04-29 13:40:00,7.05,7.05,7.05,7.05,298400.0,6.5694,6.5694,6.5694,6.5694,298400.0
2011-04-29 13:45:00,7.05,7.05,7.05,7.05,737600.0,6.5694,6.5694,6.5694,6.5694,737600.0
2011-04-29 13:50:00,7.05,7.05,7.04,7.04,210400.0,6.5694,6.5694,6.5601,6.5601,210400.0
2011-04-29 13:55:00,7.04,7.04,7.04,7.04,788000.0,6.5601,6.5601,6.5601,6.5601,788000.0
2011-04-29 14:00:00,7.04,7.04,7.03,7.04,616800.0,6.5601,6.5601,6.5508,6.5601,616800.0
2011-04-29 14:05:00,7.04,7.04,7.04,7.04,138400.0,6.5601,6.5601,6.5601,6.5601,138400.0
2011-04-29 14:10:00,7.04,7.04,7.04,7.04,257600.0,6.5601,6.5601,6.5601,6.5601,257600.0
2011-04-29 14:15:00,7.04,7.04,7.04,7.04,227200.0,6.5601,6.5601,6.5601,6.5601,227200.0
2011-04-29 14:20:00,7.04,7.04,7.04,7.04,255200.0,6.5601,6.5601,6.5601,6.5601,255200.0
2011-04-29 14:25:00,7.04,7.04,7.04,7.04,360000.0,6.5601,6.5601,6.5601,6.5601,360000.0
2011-04-29 14:30:00,7.04,7.04,7.04,7.04,576800.0,6.5601,6.5601,6.5601,6.5601,576800.0
2011-04-29 14:35:00,7.04,7.06,7.04,7.05,1517600.0,6.5601,6.5787,6.5601,6.5694,1517600.0
2011-04-29 14:40:00,7.05,7.05,7.04,7.05,368800.0,6.5694,6.5694,6.5601,6.5694,368800.0
2011-04-29 14:45:00,7.05,7.05,7.04,7.05,227200.0,6.5694,6.5694,6.5601,6.5694,227200.0
2011-04-29 14:50:00,7.04,7.04,7.04,7.04,988000.0,6.5601,6.5601,6.5601,6.5601,988000.0
2011-04-29 14:55:00,7.04,7.04,7.04,7.04,534400.0,6.5601,6.5601,6.5601,6.5601,534400.0
2011-04-29 15:00:00,7.04,7.04,7.03,7.03,720000.0,6.5601,6.5601,6.5508,6.5508,720000.0
2011-04-29 15:05:00,7.03,7.04,7.03,7.04,356800.0,6.5508,6.5601,6.5508,6.5601,356800.0
2011-04-29 15:10:00,7.04,7.04,7.03,7.03,721600.0,6.5601,6.5601,6.5508,6.5508,721600.0
2011-04-29 15:15:00,7.04,7.04,7.03,7.03,585600.0,6.5601,6.5601,6.5508,6.5508,585600.0
2011-04-29 15:20:00,7.03,7.03,7.02,7.02,391200.0,6.5508,6.5508,6.5415,6.5415,391200.0
2011-04-29 15:25:00,7.03,7.03,7.02,7.03,521600.0,6.5508,6.5508,6.5415,6.5508,521600.0
2011-04-29 15:30:00,7.03,7.03,7.02,7.03,889600.0,6.5508,6.5508,6.5415,6.5508,889600.0
2011-04-29 15:35:00,7.03,7.04,7.03,7.04,1185600.0,6.5508,6.5601,6.5508,6.5601,1185600.0
2011-04-29 15:40:00,7.04,7.04,7.03,7.04,1224800.0,6.5601,6.5601,6.5508,6.5601,1224800.0
2011-04-29 15:45:00,7.04,7.05,7.03,7.04,3372000.0,6.5601,6.5694,6.5508,6.5601,3372000.0
2011-04-29 15:50:00,7.04,7.05,7.03,7.04,1429600.0,6.5601,6.5694,6.5508,6.5601,1429600.0
2011-04-29 15:55:00,7.04,7.05,7.04,7.04,3561600.0,6.5601,6.5694,6.5601,6.5601,3561600.0
2011-05-02 09:30:00,7.11,7.11,7.09,7.1,2884800.0,6.6253,6.6253,6.6067,6.616,2884800.0
2011-05-02 09:35:00,7.1,7.1,7.08,7.08,3142400.0,6.616,6.616,6.5974,6.5974,3142400.0
2011-05-02 09:40:00,7.08,7.08,7.07,7.07,3840000.0,6.5974,6.5974,6.5881,6.5881,3840000.0
2011-05-02 09:45:00,7.07,7.08,7.07,7.08,3720800.0,6.5881,6.5974,6.5881,6.5974,3720800.0
2011-05-02 09:50:00,7.08,7.09,7.08,7.09,2752000.0,6.5974,6.6067,6.5974,6.6067,2752000.0
2011-05-02 09:55:00,7.09,7.09,7.07,7.09,2396000.0,6.6067,6.6067,6.5881,6.6067,2396000.0
2011-05-02 10:00:00,7.09,7.1,7.08,7.1,2964800.0,6.6067,6.616,6.5974,6.616,2964800.0
2011-05-02 10:05:00,7.1,7.1,7.08,7.08,3474400.0,6.616,6.616,6.5974,6.5974,3474400.0
2011-05-02 10:10:00,7.08,7.1,7.08,7.1,1348800.0,6.5974,6.616,6.5974,6.616,1348800.0
2011-05-02 10:15:00,7.1,7.1,7.09,7.1,1467200.0,6.616,6.616,6.6067,6.616,1467200.0
2011-05-02 10:20:00,7.1,7.11,7.1,7.11,1924800.0,6.616,6.6253,6.616,6.6253,1924800.0
2011-05-02 10:25:00,7.11,7.11,7.1,7.11,1158400.0,6.6253,6.6253,6.616,6.6253,1158400.0
2011-05-02 10:30:00,7.11,7.12,7.11,7.12,2197600.0,6.6253,6.6346,6.6253,6.6346,2197600.0
2011-05-02 10:35:00,7.12,7.12,7.11,7.11,363200.0,6.6346,6.6346,6.6253,6.6253,363200.0
2011-05-02 10:40:00,7.11,7.11,7.11,7.11,558400.0,6.6253,6.6253,6.6253,6.6253,558400.0
2011-05-02 10:45:00,7.11,7.12,7.11,7.11,548800.0,6.6253,6.6346,6.6253,6.6253,548800.0
2011-05-02 10:50:00,7.11,7.11,7.1,7.11,891200.0,6.6253,6.6253,6.616,6.6253,891200.0
2011-05-02 10:55:00,7.1,7.11,7.1,7.1,726400.0,6.616,6.6253,6.616,6.616,726400.0
2011-05-02 11:00:00,7.1,7.1,7.1,7.1,646400.0,6.616,6.616,6.616,6.616,646400.0
2011-05-02 11:05:00,7.1,7.11,7.1,7.11,843200.0,6.616,6.6253,6.616,6.6253,843200.0
2011-05-02 11:10:00,7.11,7.11,7.11,7.11,400000.0,6.6253,6.6253,6.6253,6.6253,400000.0
2011-05-02 11:15:00,7.11,7.11,7.1,7.1,663200.0,6.6253,6.6253,6.616,6.616,663200.0
2011-05-02 11:20:00,7.1,7.1,7.08,7.08,2408000.0,6.616,6.616,6.5974,6.5974,2408000.0
2011-05-02 11:25:00,7.08,7.09,7.08,7.08,722400.0,6.5974,6.6067,6.5974,6.5974,722400.0
2011-05-02 11:30:00,7.08,7.08,7.07,7.08,1868800.0,6.5974,6.5974,6.5881,6.5974,1868800.0
2011-05-02 11:35:00,7.08,7.08,7.07,7.08,1395200.0,6.5974,6.5974,6.5881,6.5974,1395200.0
2011-05-02 11:40:00,7.08,7.08,7.07,7.07,775200.0,6.5974,6.5974,6.5881,6.5881,775200.0
2011-05-02 11:45:00,7.07,7.08,7.06,7.06,1512000.0,6.5881,6.5974,6.5787,6.5787,1512000.0
2011-05-02 11:50:00,7.06,7.07,7.06,7.07,1601600.0,6.5787,6.5881,6.5787,6.5881,1601600.0
2011-05-02 11:55:00,7.07,7.07,7.06,7.06,844800.0,6.5881,6.5881,6.5787,6.5787,844800.0
2011-05-02 12:00:00,7.06,7.06,7.06,7.06,997600.0,6.5787,6.5787,6.5787,6.5787,997600.0
2011-05-02 12:05:00,7.06,7.06,7.05,7.06,863200.0,6.5787,6.5787,6.5694,6.5787,863200.0
2011-05-02 12:10:00,7.06,7.07,7.06,7.07,931200.0,6.5787,6.5881,6.5787,6.5881,931200.0
2011-05-02 12:15:00,7.07,7.07,7.05,7.06,1053600.0,6.5881,6.5881,6.5694,6.5787,1053600.0
2011-05-02 12:20:00,7.06,7.06,7.04,7.04,3148800.0,6.5787,6.5787,6.5601,6.5601,3148800.0
2011-05-02 12:25:00,7.04,7.04,7.02,7.03,3271200.0,6.5601,6.5601,6.5415,6.5508,3271200.0
2011-05-02 12:30:00,7.02,7.03,7.01,7.03,3102400.0,6.5415,6.5508,6.5321,6.5508,3102400.0
2011-05-02 12:35:00,7.03,7.03,7.03,7.03,1516000.0,6.5508,6.5508,6.5508,6.5508,1516000.0
2011-05-02 12:40:00,7.03,7.03,7.03,7.03,694400.0,6.5508,6.5508,6.5508,6.5508,694400.0
2011-05-02 12:45:00,7.03,7.03,7.03,7.03,480000.0,6.5508,6.5508,6.5508,6.5508,480000.0
2011-05-02 12:50:00,7.03,7.03,7.03,7.03,940000.0,6.5508,6.5508,6.5508,6.5508,940000.0
2011-05-02 12:55:00,7.03,7.04,7.03,7.03,840000.0,6.5508,6.5601,6.5508,6.5508,840000.0
2011-05-02 13:00:00,7.03,7.04,7.03,7.04,829600.0,6.5508,6.5601,6.5508,6.5601,829600.0
2011-05-02 13:05:00,7.04,7.04,7.04,7.04,540000.0,6.5601,6.5601,6.5601,6.5601,540000.0
2011-05-02 13:10:00,7.04,7.04,7.04,7.04,748000.0,6.5601,6.5601,6.5601,6.5601,748000.0
2011-05-02 13:15:00,7.04,7.05,7.04,7.05,1092800.0,6.5601,6.5694,6.5601,6.5694,1092800.0
2011-05-02 13:20:00,7.05,7.05,7.04,7.04,2015200.0,6.5694,6.5694,6.5601,6.5601,2015200.0
2011-05-02 13:25:00,7.04,7.06,7.04,7.06,910400.0,6.5601,6.5787,6.5601,6.5787,910400.0
2011-05-02 13:30:00,7.05,7.06,7.05,7.05,1320800.0,6.5694,6.5787,6.5694,6.5694,1320800.0
2011-05-02 13:35:00,7.05,7.06,7.05,7.05,519200.0,6.5694,6.5787,6.5694,6.5694,519200.0
2011-05-02 13:40:00,7.05,7.05,7.05,7.05,188000.0,6.5694,6.5694,6.5694,6.5694,188000.0
2011-05-02 13:45:00,7.05,7.05,7.05,7.05,404800.0,6.5694,6.5694,6.5694,6.5694,404800.0
2011-05-02 13:50:00,7.05,7.05,7.04,7.04,564000.0,6.5694,6.5694,6.5601,6.5601,564000.0
2011-05-02 13:55:00,7.05,7.05,7.04,7.05,332000.0,6.5694,6.5694,6.5601,6.5694,332000.0
2011-05-02 14:00:00,7.05,7.06,7.05,7.06,995200.0,6.5694,6.5787,6.5694,6.5787,995200.0
2011-05-02 14:05:00,7.06,7.06,7.05,7.06,1002400.0,6.5787,6.5787,6.5694,6.5787,1002400.0
2011-05-02 14:10:00,7.06,7.06,7.05,7.06,869600.0,6.5787,6.5787,6.5694,6.5787,869600.0
2011-05-02 14:15:00,7.06,7.06,7.06,7.06,271200.0,6.5787,6.5787,6.5787,6.5787,271200.0
2011-05-02 14:20:00,7.06,7.06,7.05,7.05,791200.0,6.5787,6.5787,6.5694,6.5694,791200.0
2011-05-02 14:25:00,7.05,7.05,7.04,7.04,1415200.0,6.5694,6.5694,6.5601,6.5601,1415200.0
2011-05-02 14:30:00,7.04,7.05,7.04,7.05,663200.0,6.5601,6.5694,6.5601,6.5694,663200.0
2011-05-02 14:35:00,7.05,7.05,7.04,7.05,285600.0,6.5694,6.5694,6.5601,6.5694,285600.0
2011-05-02 14:40:00,7.05,7.05,7.04,7.05,467200.0,6.5694,6.5694,6.5601,6.5694,467200.0
2011-05-02 14:45:00,7.05,7.05,7.04,7.04,1036000.0,6.5694,6.5694,6.5601,6.5601,1036000.0
2011-05-02 14:50:00,7.04,7.04,7.04,7.04,2141600.0,6.5601,6.5601,6.5601,6.5601,2141600.0
2011-05-02 14:55:00,7.04,7.04,7.02,7.02,1508000.0,6.5601,6.5601,6.5415,6.5415,1508000.0
2011-05-02 15:00:00,7.02,7.03,7.02,7.03,855200.0,6.5415,6.5508,6.5415,6.5508,855200.0
2011-05-02 15:05:00,7.03,7.04,7.02,7.04,1232800.0,6.5508,6.5601,6.5415,6.5601,1232800.0
2011-05-02 15:10:00,7.04,7.04,7.03,7.03,462400.0,6.5601,6.5601,6.5508,6.5508,462400.0
2011-05-02 15:15:00,7.03,7.03,7.02,7.02,1815200.0,6.5508,6.5508,6.5415,6.5415,1815200.0
2011-05-02 15:20:00,7.02,7.03,7.02,7.03,1015200.0,6.5415,6.5508,6.5415,6.5508,1015200.0
2011-05-02 15:25:00,7.03,7.03,7.01,7.02,1624800.0,6.5508,6.5508,6.5321,6.5415,1624800.0
2011-05-02 15:30:00,7.02,7.02,7.01,7.01,1578400.0,6.5415,6.5415,6.5321,6.5321,1578400.0
2011-05-02 15:35:00,7.01,7.01,7.0,7.01,4080800.0,6.5321,6.5321,6.5228,6.5321,4080800.0
2011-05-02 15:40:00,7.01,7.01,6.99,6.99,2996000.0,6.5321,6.5321,6.5135,6.5135,2996000.0
2011-05-02 15:45:00,6.99,7.02,6.99,7.02,2620000.0,6.5135,6.5415,6.5135,6.5415,2620000.0
2011-05-02 15:50:00,7.02,7.02,7.01,7.02,1441600.0,6.5415,6.5415,6.5321,6.5415,1441600.0
2011-05-02 15:55:00,7.02,7.02,7.02,7.02,2548000.0,6.5415,6.5415,6.5415,6.5415,2548000.0
2011-05-03 09:30:00,6.99,7.0,6.99,7.0,3176800.0,6.5135,6.5228,6.5135,6.5228,3176800.0
2011-05-03 09:35:00,7.0,7.0,6.99,6.99,2506400.0,6.5228,6.5228,6.5135,6.5135,2506400.0
2011-05-03 09:40:00,6.99,7.0,6.97,6.98,2686400.0,6.5135,6.5228,6.4949,6.5042,2686400.0
2011-05-03 09:45:00,6.98,6.98,6.96,6.98,2476800.0,6.5042,6.5042,6.4856,6.5042,2476800.0
2011-05-03 09:50:00,6.98,6.99,6.98,6.99,1371200.0,6.5042,6.5135,6.5042,6.5135,1371200.0
2011-05-03 09:55:00,6.99,7.01,6.99,7.0,1886400.0,6.5135,6.5321,6.5135,6.5228,1886400.0
2011-05-03 10:00:00,7.0,7.02,7.0,7.01,1797600.0,6.5228,6.5415,6.5228,6.5321,1797600.0
2011-05-03 10:05:00,7.01,7.02,6.99,7.0,1763200.0,6.5321,6.5415,6.5135,6.5228,1763200.0
2011-05-03 10:10:00,7.0,7.0,6.99,7.0,1270400.0,6.5228,6.5228,6.5135,6.5228,1270400.0
2011-05-03 10:15:00,7.0,7.01,7.0,7.0,1284800.0,6.5228,6.5321,6.5228,6.5228,1284800.0
2011-05-03 10:20:00,7.0,7.0,6.98,6.99,2083200.0,6.5228,6.5228,6.5042,6.5135,2083200.0
2011-05-03 10:25:00,6.99,7.0,6.99,6.99,1303200.0,6.5135,6.5228,6.5135,6.5135,1303200.0
2011-05-03 10:30:00,6.99,7.0,6.98,6.99,1361600.0,6.5135,6.5228,6.5042,6.5135,1361600.0
2011-05-03 10:35:00,6.99,6.99,6.97,6.97,2071200.0,6.5135,6.5135,6.4949,6.4949,2071200.0
2011-05-03 10:40:00,6.97,6.97,6.96,6.96,2249600.0,6.4949,6.4949,6.4856,6.4856,2249600.0
2011-05-03 10:45:00,6.96,6.98,6.95,6.97,1657600.0,6.4856,6.5042,6.4762,6.4949,1657600.0
2011-05-03 10:50:00,6.98,6.98,6.96,6.97,1189600.0,6.5042,6.5042,6.4856,6.4949,1189600.0
2011-05-03 10:55:00,6.97,6.97,6.96,6.96,1991200.0,6.4949,6.4949,6.4856,6.4856,1991200.0
2011-05-03 11:00:00,6.97,6.98,6.96,6.98,2291200.0,6.4949,6.5042,6.4856,6.5042,2291200.0
2011-05-03 11:05:00,6.98,6.98,6.96,6.96,1012800.0,6.5042,6.5042,6.4856,6.4856,1012800.0
2011-05-03 11:10:00,6.96,6.98,6.96,6.98,783200.0,6.4856,6.5042,6.4856,6.5042,783200.0
2011-05-03 11:15:00,6.98,6.99,6.98,6.99,716000.0,6.5042,6.5135,6.5042,6.5135,716000.0
2011-05-03 11:20:00,6.99,7.0,6.99,6.99,1043200.0,6.5135,6.5228,6.5135,6.5135,1043200.0
2011-05-03 11:25:00,6.99,6.99,6.98,6.99,505600.0,6.5135,6.5135,6.5042,6.5135,505600.0
2011-05-03 11:30:00,6.99,7.0,6.99,7.0,389600.0,6.5135,6.5228,6.5135,6.5228,389600.0
2011-05-03 11:35:00,7.0,7.0,6.99,7.0,531200.0,6.5228,6.5228,6.5135,6.5228,531200.0
2011-05-03 11:40:00,7.0,7.01,7.0,7.01,872000.0,6.5228,6.5321,6.5228,6.5321,872000.0
2011-05-03 11:45:00,7.01,7.01,7.0,7.0,328000.0,6.5321,6.5321,6.5228,6.5228,328000.0
2011-05-03 11:50:00,7.0,7.0,7.0,7.0,252800.0,6.5228,6.5228,6.5228,6.5228,252800.0
2011-05-03 11:55:00,7.0,7.01,7.0,7.0,465600.0,6.5228,6.5321,6.5228,6.5228,465600.0
2011-05-03 12:00:00,7.0,7.01,7.0,7.0,388800.0,6.5228,6.5321,6.5228,6.5228,388800.0
2011-05-03 12:05:00,7.0,7.01,7.0,7.0,1284800.0,6.5228,6.5321,6.5228,6.5228,1284800.0
2011-05-03 12:10:00,7.0,7.01,7.0,7.0,254400.0,6.5228,6.5321,6.5228,6.5228,254400.0
2011-05-03 12:15:00,7.0,7.0,7.0,7.0,273600.0,6.5228,6.5228,6.5228,6.5228,273600.0
2011-05-03 12:20:00,7.0,7.0,6.99,6.99,624800.0,6.5228,6.5228,6.5135,6.5135,624800.0
2011-05-03 12:25:00,6.99,7.0,6.99,6.99,447200.0,6.5135,6.5228,6.5135,6.5135,447200.0
2011-05-03 12:30:00,6.99,6.99,6.99,6.99,596800.0,6.5135,6.5135,6.5135,6.5135,596800.0
2011-05-03 12:35:00,6.99,6.99,6.98,6.98,805600.0,6.5135,6.5135,6.5042,6.5042,805600.0
2011-05-03 12:40:00,6.98,6.98,6.98,6.98,620800.0,6.5042,6.5042,6.5042,6.5042,620800.0
2011-05-03 12:45:00,6.98,6.98,6.98,6.98,206400.0,6.5042,6.5042,6.5042,6.5042,206400.0
2011-05-03 12:50:00,6.98,6.98,6.97,6.97,531200.0,6.5042,6.5042,6.4949,6.4949,531200.0
2011-05-03 12:55:00,6.97,6.97,6.97,6.97,1076800.0,6.4949,6.4949,6.4949,6.4949,1076800.0
2011-05-03 13:00:00,6.97,6.97,6.96,6.96,372800.0,6.4949,6.4949,6.4856,6.4856,372800.0
2011-05-03 13:05:00,6.96,6.97,6.96,6.97,910400.0,6.4856,6.4949,6.4856,6.4949,910400.0
2011-05-03 13:10:00,6.97,6.97,6.97,6.97,777600.0,6.4949,6.4949,6.4949,6.4949,777600.0
2011-05-03 13:15:00,6.97,6.98,6.97,6.98,287200.0,6.4949,6.5042,6.4949,6.5042,287200.0
2011-05-03 13:20:00,6.98,6.98,6.96,6.97,948800.0,6.5042,6.5042,6.4856,6.4949,948800.0
2011-05-03 13:25:00,6.97,6.97,6.95,6.95,1968000.0,6.4949,6.4949,6.4762,6.4762,1968000.0
2011-05-03 13:30:00,6.95,6.95,6.94,6.95,1317600.0,6.4762,6.4762,6.4669,6.4762,1317600.0
2011-05-03 13:35:00,6.95,6.96,6.95,6.95,425600.0,6.4762,6.4856,6.4762,6.4762,425600.0
2011-05-03 13:40:00,6.95,6.96,6.93,6.94,1967200.0,6.4762,6.4856,6.4576,6.4669,1967200.0
2011-05-03 13:45:00,6.94,6.94,6.93,6.94,1327200.0,6.4669,6.4669,6.4576,6.4669,1327200.0
2011-05-03 13:50:00,6.94,6.95,6.93,6.94,980800.0,6.4669,6.4762,6.4576,6.4669,980800.0
2011-05-03 13:55:00,6.94,6.94,6.93,6.94,716000.0,6.4669,6.4669,6.4576,6.4669,716000.0
2011-05-03 14:00:00,6.94,6.94,6.94,6.94,701600.0,6.4669,6.4669,6.4669,6.4669,701600.0
2011-05-03 14:05:00,6.94,6.94,6.92,6.92,2098400.0,6.4669,6.4669,6.4483,6.4483,2098400.0
2011-05-03 14:10:00,6.92,6.92,6.91,6.92,2892000.0,6.4483,6.4483,6.439,6.4483,2892000.0
2011-05-03 14:15:00,6.92,6.92,6.92,6.92,757600.0,6.4483,6.4483,6.4483,6.4483,757600.0
2011-05-03 14:20:00,6.92,6.92,6.91,6.91,589600.0,6.4483,6.4483,6.439,6.439,589600.0
2011-05-03 14:25:00,6.91,6.93,6.91,6.93,1712800.0,6.439,6.4576,6.439,6.4576,1712800.0
2011-05-03 14:30:00,6.93,6.94,6.93,6.93,1694400.0,6.4576,6.4669,6.4576,6.4576,1694400.0
2011-05-03 14:35:00,6.93,6.93,6.91,6.91,1568800.0,6.4576,6.4576,6.439,6.439,1568800.0
2011-05-03 14:40:00,6.91,6.93,6.91,6.92,964800.0,6.439,6.4576,6.439,6.4483,964800.0
2011-05-03 14:45:00,6.92,6.92,6.92,6.92,450400.0,6.4483,6.4483,6.4483,6.4483,450400.0
2011-05-03 14:50:00,6.92,6.92,6.9,6.9,1213600.0,6.4483,6.4483,6.4296,6.4296,1213600.0
2011-05-03 14:55:00,6.9,6.91,6.9,6.91,1975200.0,6.4296,6.439,6.4296,6.439,1975200.0
2011-05-03 15:00:00,6.91,6.92,6.91,6.92,750400.0,6.439,6.4483,6.439,6.4483,750400.0
2011-05-03 15:05:00,6.92,6.93,6.92,6.92,781600.0,6.4483,6.4576,6.4483,6.4483,781600.0
2011-05-03 15:10:00,6.92,6.93,6.92,6.93,1351200.0,6.4483,6.4576,6.4483,6.4576,1351200.0
2011-05-03 15:15:00,6.93,6.94,6.93,6.93,1225600.0,6.4576,6.4669,6.4576,6.4576,1225600.0
2011-05-03 15:20:00,6.93,6.95,6.93,6.95,1111200.0,6.4576,6.4762,6.4576,6.4762,1111200.0
2011-05-03 15:25:00,6.95,6.95,6.94,6.95,1123200.0,6.4762,6.4762,6.4669,6.4762,1123200.0
2011-05-03 15:30:00,6.95,6.96,6.95,6.95,1801600.0,6.4762,6.4856,6.4762,6.4762,1801600.0
2011-05-03 15:35:00,6.95,6.95,6.94,6.94,1379200.0,6.4762,6.4762,6.4669,6.4669,1379200.0
2011-05-03 15:40:00,6.95,6.95,6.94,6.95,1796000.0,6.4762,6.4762,6.4669,6.4762,1796000.0
2011-05-03 15:45:00,6.95,6.96,6.95,6.95,2107200.0,6.4762,6.4856,6.4762,6.4762,2107200.0
2011-05-03 15:50:00,6.95,6.97,6.95,6.97,2376000.0,6.4762,6.4949,6.4762,6.4949,2376000.0
2011-05-03 15:55:00,6.97,6.98,6.97,6.97,2693600.0,6.4949,6.5042,6.4949,6.4949,2693600.0
2011-05-04 09:30:00,6.96,6.97,6.95,6.95,2760000.0,6.4856,6.4949,6.4762,6.4762,2760000.0
2011-05-04 09:35:00,6.96,6.96,6.94,6.96,2008800.0,6.4856,6.4856,6.4669,6.4856,2008800.0
2011-05-04 09:40:00,6.96,6.96,6.92,6.94,2593600.0,6.4856,6.4856,6.4483,6.4669,2593600.0
2011-05-04 09:45:00,6.93,6.95,6.93,6.95,1593600.0,6.4576,6.4762,6.4576,6.4762,1593600.0
2011-05-04 09:50:00,6.95,6.95,6.93,6.94,1240800.0,6.4762,6.4762,6.4576,6.4669,1240800.0
2011-05-04 09:55:00,6.94,6.95,6.9,6.91,4337600.0,6.4669,6.4762,6.4296,6.439,4337600.0
2011-05-04 10:00:00,6.91,6.91,6.87,6.9,7122400.0,6.439,6.439,6.4017,6.4296,7122400.0
2011-05-04 10:05:00,6.9,6.9,6.85,6.85,4728800.0,6.4296,6.4296,6.3831,6.3831,4728800.0
2011-05-04 10:10:00,6.85,6.88,6.85,6.88,3000800.0,6.3831,6.411,6.3831,6.411,3000800.0
2011-05-04 10:15:00,6.88,6.89,6.87,6.89,1303200.0,6.411,6.4203,6.4017,6.4203,1303200.0
2011-05-04 10:20:00,6.89,6.89,6.88,6.88,829600.0,6.4203,6.4203,6.411,6.411,829600.0
2011-05-04 10:25:00,6.88,6.88,6.87,6.87,1044800.0,6.411,6.411,6.4017,6.4017,1044800.0
2011-05-04 10:30:00,6.87,6.89,6.87,6.87,2047200.0,6.4017,6.4203,6.4017,6.4017,2047200.0
2011-05-04 10:35:00,6.87,6.88,6.86,6.87,2751200.0,6.4017,6.411,6.3924,6.4017,2751200.0
2011-05-04 10:40:00,6.87,6.88,6.85,6.85,2845600.0,6.4017,6.411,6.3831,6.3831,2845600.0
2011-05-04 10:45:00,6.85,6.87,6.84,6.85,4114400.0,6.3831,6.4017,6.3737,6.3831,4114400.0
2011-05-04 10:50:00,6.85,6.87,6.85,6.87,3036000.0,6.3831,6.4017,6.3831,6.4017,3036000.0
2011-05-04 10:55:00,6.87,6.88,6.87,6.87,1513600.0,6.4017,6.411,6.4017,6.4017,1513600.0
2011-05-04 11:00:00,6.88,6.88,6.87,6.87,1783200.0,6.411,6.411,6.4017,6.4017,1783200.0
2011-05-04 11:05:00,6.87,6.87,6.86,6.87,1271200.0,6.4017,6.4017,6.3924,6.4017,1271200.0
2011-05-04 11:10:00,6.87,6.88,6.86,6.87,1349600.0,6.4017,6.411,6.3924,6.4017,1349600.0
2011-05-04 11:15:00,6.87,6.87,6.82,6.83,3576000.0,6.4017,6.4017,6.3551,6.3644,3576000.0
2011-05-04 11:20:00,6.83,6.84,6.83,6.83,1944000.0,6.3644,6.3737,6.3644,6.3644,1944000.0
2011-05-04 11:25:00,6.84,6.85,6.83,6.85,1492000.0,6.3737,6.3831,6.3644,6.3831,1492000.0
2011-05-04 11:30:00,6.85,6.85,6.84,6.85,940000.0,6.3831,6.3831,6.3737,6.3831,940000.0
2011-05-04 11:35:00,6.85,6.85,6.84,6.85,596000.0,6.3831,6.3831,6.3737,6.3831,596000.0
2011-05-04 11:40:00,6.85,6.85,6.84,6.85,1040000.0,6.3831,6.3831,6.3737,6.3831,1040000.0
2011-05-04 11:45:00,6.85,6.85,6.84,6.85,467200.0,6.3831,6.3831,6.3737,6.3831,467200.0
2011-05-04 11:50:00,6.85,6.85,6.84,6.84,588000.0,6.3831,6.3831,6.3737,6.3737,588000.0
2011-05-04 11:55:00,6.84,6.85,6.83,6.85,708000.0,6.3737,6.3831,6.3644,6.3831,708000.0
2011-05-04 12:00:00,6.85,6.86,6.85,6.86,1277600.0,6.3831,6.3924,6.3831,6.3924,1277600.0
2011-05-04 12:05:00,6.86,6.86,6.85,6.86,336000.0,6.3924,6.3924,6.3831,6.3924,336000.0
2011-05-04 12:10:00,6.86,6.86,6.84,6.85,291200.0,6.3924,6.3924,6.3737,6.3831,291200.0
2011-05-04 12:15:00,6.85,6.85,6.84,6.84,272800.0,6.3831,6.3831,6.3737,6.3737,272800.0
2011-05-04 12:20:00,6.84,6.84,6.82,6.82,1581600.0,6.3737,6.3737,6.3551,6.3551,1581600.0
2011-05-04 12:25:00,6.82,6.83,6.82,6.83,1246400.0,6.3551,6.3644,6.3551,6.3644,1246400.0
2011-05-04 12:30:00,6.83,6.83,6.82,6.83,642400.0,6.3644,6.3644,6.3551,6.3644,642400.0
2011-05-04 12:35:00,6.83,6.83,6.83,6.83,298400.0,6.3644,6.3644,6.3644,6.3644,298400.0
2011-05-04 12:40:00,6.83,6.83,6.82,6.82,658400.0,6.3644,6.3644,6.3551,6.3551,658400.0
2011-05-04 12:45:00,6.82,6.83,6.82,6.83,641600.0,6.3551,6.3644,6.3551,6.3644,641600.0
2011-05-04 12:50:00,6.83,6.83,6.81,6.83,1341600.0,6.3644,6.3644,6.3458,6.3644,1341600.0
2011-05-04 12:55:00,6.83,6.84,6.83,6.84,1032800.0,6.3644,6.3737,6.3644,6.3737,1032800.0
2011-05-04 13:00:00,6.83,6.85,6.83,6.85,1892000.0,6.3644,6.3831,6.3644,6.3831,1892000.0
2011-05-04 13:05:00,6.85,6.86,6.85,6.85,1156000.0,6.3831,6.3924,6.3831,6.3831,1156000.0
2011-05-04 13:10:00,6.85,6.86,6.85,6.85,316800.0,6.3831,6.3924,6.3831,6.3831,316800.0
2011-05-04 13:15:00,6.85,6.86,6.85,6.86,844800.0,6.3831,6.3924,6.3831,6.3924,844800.0
2011-05-04 13:20:00,6.86,6.87,6.86,6.86,1880000.0,6.3924,6.4017,6.3924,6.3924,1880000.0
2011-05-04 13:25:00,6.86,6.87,6.85,6.86,1292800.0,6.3924,6.4017,6.3831,6.3924,1292800.0
2011-05-04 13:30:00,6.86,6.87,6.86,6.86,954400.0,6.3924,6.4017,6.3924,6.3924,954400.0
2011-05-04 13:35:00,6.86,6.88,6.86,6.88,2090400.0,6.3924,6.411,6.3924,6.411,2090400.0
2011-05-04 13:40:00,6.87,6.87,6.87,6.87,549600.0,6.4017,6.4017,6.4017,6.4017,549600.0
2011-05-04 13:45:00,6.87,6.87,6.87,6.87,668800.0,6.4017,6.4017,6.4017,6.4017,668800.0
2011-05-04 13:50:00,6.87,6.87,6.86,6.87,445600.0,6.4017,6.4017,6.3924,6.4017,445600.0
2011-05-04 13:55:00,6.87,6.88,6.87,6.88,924800.0,6.4017,6.411,6.4017,6.411,924800.0
2011-05-04 14:00:00,6.88,6.88,6.87,6.87,865600.0,6.411,6.411,6.4017,6.4017,865600.0
2011-05-04 14:05:00,6.86,6.87,6.86,6.86,388000.0,6.3924,6.4017,6.3924,6.3924,388000.0
2011-05-04 14:10:00,6.86,6.87,6.85,6.87,871200.0,6.3924,6.4017,6.3831,6.4017,871200.0
2011-05-04 14:15:00,6.87,6.89,6.87,6.89,1171200.0,6.4017,6.4203,6.4017,6.4203,1171200.0
2011-05-04 14:20:00,6.89,6.9,6.89,6.9,1694400.0,6.4203,6.4296,6.4203,6.4296,1694400.0
2011-05-04 14:25:00,6.9,6.91,6.9,6.9,514400.0,6.4296,6.439,6.4296,6.4296,514400.0
2011-05-04 14:30:00,6.9,6.91,6.89,6.89,598400.0,6.4296,6.439,6.4203,6.4203,598400.0
2011-05-04 14:35:00,6.89,6.91,6.89,6.91,377600.0,6.4203,6.439,6.4203,6.439,377600.0
2011-05-04 14:40:00,6.91,6.92,6.91,6.91,844000.0,6.439,6.4483,6.439,6.439,844000.0
2011-05-04 14:45:00,6.91,6.91,6.89,6.9,650400.0,6.439,6.439,6.4203,6.4296,650400.0
2011-05-04 14:50:00,6.9,6.91,6.9,6.91,325600.0,6.4296,6.439,6.4296,6.439,325600.0
2011-05-04 14:55:00,6.91,6.91,6.88,6.89,900800.0,6.439,6.439,6.411,6.4203,900800.0
2011-05-04 15:00:00,6.89,6.9,6.88,6.88,1523200.0,6.4203,6.4296,6.411,6.411,1523200.0
2011-05-04 15:05:00,6.88,6.88,6.87,6.87,1229600.0,6.411,6.411,6.4017,6.4017,1229600.0
2011-05-04 15:10:00,6.87,6.88,6.87,6.87,753600.0,6.4017,6.411,6.4017,6.4017,753600.0
2011-05-04 15:15:00,6.87,6.88,6.86,6.88,993600.0,6.4017,6.411,6.3924,6.411,993600.0
2011-05-04 15:20:00,6.88,6.88,6.88,6.88,532000.0,6.411,6.411,6.411,6.411,532000.0
2011-05-04 15:25:00,6.88,6.9,6.88,6.89,1283200.0,6.411,6.4296,6.411,6.4203,1283200.0
2011-05-04 15:30:00,6.89,6.9,6.88,6.88,920000.0,6.4203,6.4296,6.411,6.411,920000.0
2011-05-04 15:35:00,6.88,6.89,6.87,6.89,1844800.0,6.411,6.4203,6.4017,6.4203,1844800.0
2011-05-04 15:40:00,6.89,6.89,6.88,6.88,1996000.0,6.4203,6.4203,6.411,6.411,1996000.0
2011-05-04 15:45:00,6.88,6.89,6.87,6.88,2950400.0,6.411,6.4203,6.4017,6.411,2950400.0
2011-05-04 15:50:00,6.88,6.88,6.87,6.87,1472800.0,6.411,6.411,6.4017,6.4017,1472800.0
2011-05-04 15:55:00,6.87,6.88,6.87,6.88,3292000.0,6.4017,6.411,6.4017,6.411,3292000.0
2011-05-05 09:30:00,6.8,6.81,6.78,6.78,4094400.0,6.3365,6.3458,6.3178,6.3178,4094400.0
2011-05-05 09:35:00,6.78,6.8,6.77,6.79,4949600.0,6.3178,6.3365,6.3085,6.3271,4949600.0
2011-05-05 09:40:00,6.79,6.81,6.79,6.8,2724000.0,6.3271,6.3458,6.3271,6.3365,2724000.0
2011-05-05 09:45:00,6.8,6.83,6.8,6.82,3013600.0,6.3365,6.3644,6.3365,6.3551,3013600.0
2011-05-05 09:50:00,6.82,6.82,6.81,6.81,1769600.0,6.3551,6.3551,6.3458,6.3458,1769600.0
2011-05-05 09:55:00,6.81,6.82,6.79,6.82,1412800.0,6.3458,6.3551,6.3271,6.3551,1412800.0
2011-05-05 10:00:00,6.82,6.84,6.82,6.83,4564800.0,6.3551,6.3737,6.3551,6.3644,4564800.0
2011-05-05 10:05:00,6.83,6.84,6.82,6.82,2240800.0,6.3644,6.3737,6.3551,6.3551,2240800.0
2011-05-05 10:10:00,6.82,6.83,6.81,6.81,1321600.0,6.3551,6.3644,6.3458,6.3458,1321600.0
2011-05-05 10:15:00,6.81,6.81,6.79,6.8,1793600.0,6.3458,6.3458,6.3271,6.3365,1793600.0
2011-05-05 10:20:00,6.8,6.82,6.8,6.81,1180000.0,6.3365,6.3551,6.3365,6.3458,1180000.0
2011-05-05 10:25:00,6.81,6.81,6.8,6.8,1666400.0,6.3458,6.3458,6.3365,6.3365,1666400.0
2011-05-05 10:30:00,6.8,6.81,6.79,6.81,5385600.0,6.3365,6.3458,6.3271,6.3458,5385600.0
2011-05-05 10:35:00,6.81,6.82,6.81,6.82,2464800.0,6.3458,6.3551,6.3458,6.3551,2464800.0
2011-05-05 10:40:00,6.82,6.83,6.81,6.81,1951200.0,6.3551,6.3644,6.3458,6.3458,1951200.0
2011-05-05 10:45:00,6.81,6.83,6.81,6.82,964800.0,6.3458,6.3644,6.3458,6.3551,964800.0
2011-05-05 10:50:00,6.82,6.82,6.8,6.8,1499200.0,6.3551,6.3551,6.3365,6.3365,1499200.0
2011-05-05 10:55:00,6.8,6.82,6.8,6.81,1337600.0,6.3365,6.3551,6.3365,6.3458,1337600.0
2011-05-05 11:00:00,6.8,6.82,6.8,6.81,2374400.0,6.3365,6.3551,6.3365,6.3458,2374400.0
2011-05-05 11:05:00,6.81,6.81,6.77,6.78,3914400.0,6.3458,6.3458,6.3085,6.3178,3914400.0
2011-05-05 11:10:00,6.78,6.78,6.76,6.77,4928000.0,6.3178,6.3178,6.2992,6.3085,4928000.0
2011-05-05 11:15:00,6.77,6.79,6.76,6.78,2875200.0,6.3085,6.3271,6.2992,6.3178,2875200.0
2011-05-05 11:20:00,6.78,6.8,6.78,6.79,1434400.0,6.3178,6.3365,6.3178,6.3271,1434400.0
2011-05-05 11:25:00,6.79,6.8,6.79,6.8,1040000.0,6.3271,6.3365,6.3271,6.3365,1040000.0
2011-05-05 11:30:00,6.8,6.81,6.79,6.81,1719200.0,6.3365,6.3458,6.3271,6.3458,1719200.0
2011-05-05 11:35:00,6.81,6.83,6.81,6.83,2232800.0,6.3458,6.3644,6.3458,6.3644,2232800.0
2011-05-05 11:40:00,6.83,6.84,6.82,6.83,2508800.0,6.3644,6.3737,6.3551,6.3644,2508800.0
2011-05-05 11:45:00,6.83,6.86,6.83,6.86,2312800.0,6.3644,6.3924,6.3644,6.3924,2312800.0
2011-05-05 11:50:00,6.85,6.86,6.85,6.85,1297600.0,6.3831,6.3924,6.3831,6.3831,1297600.0
2011-05-05 11:55:00,6.85,6.86,6.85,6.85,1523200.0,6.3831,6.3924,6.3831,6.3831,1523200.0
2011-05-05 12:00:00,6.85,6.88,6.85,6.88,2566400.0,6.3831,6.411,6.3831,6.411,2566400.0
2011-05-05 12:05:00,6.88,6.89,6.88,6.88,1068000.0,6.411,6.4203,6.411,6.411,1068000.0
2011-05-05 12:10:00,6.88,6.88,6.87,6.87,1136800.0,6.411,6.411,6.4017,6.4017,1136800.0
2011-05-05 12:15:00,6.87,6.87,6.86,6.86,1461600.0,6.4017,6.4017,6.3924,6.3924,1461600.0
2011-05-05 12:20:00,6.86,6.88,6.86,6.87,576800.0,6.3924,6.411,6.3924,6.4017,576800.0
2011-05-05 12:25:00,6.87,6.88,6.87,6.88,1014400.0,6.4017,6.411,6.4017,6.411,1014400.0
2011-05-05 12:30:00,6.88,6.88,6.86,6.86,926400.0,6.411,6.411,6.3924,6.3924,926400.0
2011-05-05 12:35:00,6.86,6.86,6.85,6.86,919200.0,6.3924,6.3924,6.3831,6.3924,919200.0
2011-05-05 12:40:00,6.86,6.86,6.85,6.86,578400.0,6.3924,6.3924,6.3831,6.3924,578400.0
2011-05-05 12:45:00,6.86,6.86,6.85,6.86,968800.0,6.3924,6.3924,6.3831,6.3924,968800.0
2011-05-05 12:50:00,6.86,6.86,6.84,6.85,1322400.0,6.3924,6.3924,6.3737,6.3831,1322400.0
2011-05-05 12:55:00,6.85,6.85,6.84,6.85,857600.0,6.3831,6.3831,6.3737,6.3831,857600.0
2011-05-05 13:00:00,6.85,6.86,6.85,6.86,537600.0,6.3831,6.3924,6.3831,6.3924,537600.0
2011-05-05 13:05:00,6.86,6.86,6.85,6.86,662400.0,6.3924,6.3924,6.3831,6.3924,662400.0
2011-05-05 13:10:00,6.86,6.87,6.86,6.87,796000.0,6.3924,6.4017,6.3924,6.4017,796000.0
2011-05-05 13:15:00,6.87,6.87,6.86,6.86,568800.0,6.4017,6.4017,6.3924,6.3924,568800.0
2011-05-05 13:20:00,6.86,6.86,6.85,6.85,852800.0,6.3924,6.3924,6.3831,6.3831,852800.0
2011-05-05 13:25:00,6.85,6.86,6.85,6.86,281600.0,6.3831,6.3924,6.3831,6.3924,281600.0
2011-05-05 13:30:00,6.86,6.86,6.84,6.84,360800.0,6.3924,6.3924,6.3737,6.3737,360800.0
2011-05-05 13:35:00,6.84,6.85,6.83,6.84,1780000.0,6.3737,6.3831,6.3644,6.3737,1780000.0
2011-05-05 13:40:00,6.84,6.84,6.83,6.83,1106400.0,6.3737,6.3737,6.3644,6.3644,1106400.0
2011-05-05 13:45:00,6.83,6.84,6.83,6.84,1075200.0,6.3644,6.3737,6.3644,6.3737,1075200.0
2011-05-05 13:50:00,6.84,6.84,6.83,6.83,454400.0,6.3737,6.3737,6.3644,6.3644,454400.0
2011-05-05 13:55:00,6.83,6.84,6.83,6.84,944000.0,6.3644,6.3737,6.3644,6.3737,944000.0
2011-05-05 14:00:00,6.84,6.84,6.83,6.83,464000.0,6.3737,6.3737,6.3644,6.3644,464000.0
2011-05-05 14:05:00,6.83,6.83,6.82,6.82,540800.0,6.3644,6.3644,6.3551,6.3551,540800.0
2011-05-05 14:10:00,6.82,6.82,6.81,6.82,1158400.0,6.3551,6.3551,6.3458,6.3551,1158400.0
2011-05-05 14:15:00,6.83,6.83,6.82,6.83,484000.0,6.3644,6.3644,6.3551,6.3644,484000.0
2011-05-05 14:20:00,6.83,6.85,6.83,6.85,1842400.0,6.3644,6.3831,6.3644,6.3831,1842400.0
2011-05-05 14:25:00,6.85,6.85,6.84,6.85,984000.0,6.3831,6.3831,6.3737,6.3831,984000.0
2011-05-05 14:30:00,6.85,6.86,6.85,6.86,1454400.0,6.3831,6.3924,6.3831,6.3924,1454400.0
2011-05-05 14:35:00,6.86,6.87,6.85,6.86,1421600.0,6.3924,6.4017,6.3831,6.3924,1421600.0
2011-05-05 14:40:00,6.86,6.86,6.84,6.84,1909600.0,6.3924,6.3924,6.3737,6.3737,1909600.0
2011-05-05 14:45:00,6.84,6.85,6.83,6.84,1845600.0,6.3737,6.3831,6.3644,6.3737,1845600.0
2011-05-05 14:50:00,6.84,6.84,6.81,6.81,1384000.0,6.3737,6.3737,6.3458,6.3458,1384000.0
2011-05-05 14:55:00,6.81,6.82,6.81,6.81,1289600.0,6.3458,6.3551,6.3458,6.3458,1289600.0
2011-05-05 15:00:00,6.81,6.81,6.8,6.81,1942400.0,6.3458,6.3458,6.3365,6.3458,1942400.0
2011-05-05 15:05:00,6.81,6.81,6.77,6.78,2741600.0,6.3458,6.3458,6.3085,6.3178,2741600.0
2011-05-05 15:10:00,6.78,6.78,6.73,6.76,10968800.0,6.3178,6.3178,6.2712,6.2992,10968800.0
2011-05-05 15:15:00,6.76,6.77,6.74,6.75,3278400.0,6.2992,6.3085,6.2805,6.2899,3278400.0
2011-05-05 15:20:00,6.75,6.76,6.7,6.7,8404800.0,6.2899,6.2992,6.2433,6.2433,8404800.0
2011-05-05 15:25:00,6.7,6.72,6.69,6.69,4492000.0,6.2433,6.2619,6.234,6.234,4492000.0
2011-05-05 15:30:00,6.69,6.74,6.69,6.73,3764800.0,6.234,6.2805,6.234,6.2712,3764800.0
2011-05-05 15:35:00,6.73,6.74,6.73,6.74,2380800.0,6.2712,6.2805,6.2712,6.2805,2380800.0
2011-05-05 15:40:00,6.74,6.75,6.71,6.75,3783200.0,6.2805,6.2899,6.2526,6.2899,3783200.0
2011-05-05 15:45:00,6.75,6.76,6.74,6.75,4240000.0,6.2899,6.2992,6.2805,6.2899,4240000.0
2011-05-05 15:50:00,6.75,6.77,6.74,6.75,2608800.0,6.2899,6.3085,6.2805,6.2899,2608800.0
2011-05-05 15:55:00,6.75,6.76,6.74,6.75,4240000.0,6.2899,6.2992,6.2805,6.2899,4240000.0
2011-05-06 09:30:00,6.89,6.92,6.88,6.92,5310400.0,6.4203,6.4483,6.411,6.4483,5310400.0
2011-05-06 09:35:00,6.92,6.93,6.91,6.91,3633600.0,6.4483,6.4576,6.439,6.439,3633600.0
2011-05-06 09:40:00,6.91,6.91,6.89,6.89,3839200.0,6.439,6.439,6.4203,6.4203,3839200.0
2011-05-06 09:45:00,6.89,6.91,6.88,6.88,4968800.0,6.4203,6.439,6.411,6.411,4968800.0
2011-05-06 09:50:00,6.88,6.9,6.87,6.89,2375200.0,6.411,6.4296,6.4017,6.4203,2375200.0
2011-05-06 09:55:00,6.89,6.9,6.88,6.89,1243200.0,6.4203,6.4296,6.411,6.4203,1243200.0
2011-05-06 10:00:00,6.89,6.9,6.89,6.9,1392000.0,6.4203,6.4296,6.4203,6.4296,1392000.0
2011-05-06 10:05:00,6.9,6.9,6.87,6.87,2439200.0,6.4296,6.4296,6.4017,6.4017,2439200.0
2011-05-06 10:10:00,6.87,6.9,6.87,6.9,1187200.0,6.4017,6.4296,6.4017,6.4296,1187200.0
2011-05-06 10:15:00,6.9,6.9,6.89,6.89,1136800.0,6.4296,6.4296,6.4203,6.4203,1136800.0
2011-05-06 10:20:00,6.89,6.92,6.89,6.91,1829600.0,6.4203,6.4483,6.4203,6.439,1829600.0
2011-05-06 10:25:00,6.92,6.92,6.91,6.91,1565600.0,6.4483,6.4483,6.439,6.439,1565600.0
2011-05-06 10:30:00,6.91,6.91,6.9,6.9,557600.0,6.439,6.439,6.4296,6.4296,557600.0
2011-05-06 10:35:00,6.9,6.92,6.9,6.92,1148000.0,6.4296,6.4483,6.4296,6.4483,1148000.0
2011-05-06 10:40:00,6.92,6.92,6.91,6.92,1288800.0,6.4483,6.4483,6.439,6.4483,1288800.0
2011-05-06 10:45:00,6.92,6.92,6.9,6.91,617600.0,6.4483,6.4483,6.4296,6.439,617600.0
2011-05-06 10:50:00,6.91,6.91,6.9,6.9,598400.0,6.439,6.439,6.4296,6.4296,598400.0
2011-05-06 10:55:00,6.9,6.91,6.9,6.9,1096000.0,6.4296,6.439,6.4296,6.4296,1096000.0
2011-05-06 11:00:00,6.9,6.92,6.9,6.92,1122400.0,6.4296,6.4483,6.4296,6.4483,1122400.0
2011-05-06 11:05:00,6.92,6.92,6.92,6.92,920000.0,6.4483,6.4483,6.4483,6.4483,920000.0
2011-05-06 11:10:00,6.92,6.93,6.92,6.93,2300000.0,6.4483,6.4576,6.4483,6.4576,2300000.0
2011-05-06 11:15:00,6.93,6.95,6.92,6.95,1917600.0,6.4576,6.4762,6.4483,6.4762,1917600.0
2011-05-06 11:20:00,6.95,6.95,6.94,6.95,988800.0,6.4762,6.4762,6.4669,6.4762,988800.0
2011-05-06 11:25:00,6.95,6.95,6.94,6.94,2531200.0,6.4762,6.4762,6.4669,6.4669,2531200.0
2011-05-06 11:30:00,6.94,6.94,6.94,6.94,876800.0,6.4669,6.4669,6.4669,6.4669,876800.0
2011-05-06 11:35:00,6.94,6.94,6.92,6.93,1055200.0,6.4669,6.4669,6.4483,6.4576,1055200.0
2011-05-06 11:40:00,6.93,6.93,6.93,6.93,648000.0,6.4576,6.4576,6.4576,6.4576,648000.0
2011-05-06 11:45:00,6.93,6.94,6.93,6.94,946400.0,6.4576,6.4669,6.4576,6.4669,946400.0
2011-05-06 11:50:00,6.94,6.94,6.93,6.93,812000.0,6.4669,6.4669,6.4576,6.4576,812000.0
2011-05-06 11:55:00,6.93,6.93,6.91,6.92,1890400.0,6.4576,6.4576,6.439,6.4483,1890400.0
2011-05-06 12:00:00,6.92,6.93,6.91,6.91,1950400.0,6.4483,6.4576,6.439,6.439,1950400.0
2011-05-06 12:05:00,6.91,6.91,6.88,6.88,3358400.0,6.439,6.439,6.411,6.411,3358400.0
2011-05-06 12:10:00,6.88,6.9,6.87,6.89,2165600.0,6.411,6.4296,6.4017,6.4203,2165600.0
2011-05-06 12:15:00,6.89,6.89,6.86,6.87,1357600.0,6.4203,6.4203,6.3924,6.4017,1357600.0
2011-05-06 12:20:00,6.87,6.89,6.86,6.89,1001600.0,6.4017,6.4203,6.3924,6.4203,1001600.0
2011-05-06 12:25:00,6.89,6.9,6.87,6.87,1238400.0,6.4203,6.4296,6.4017,6.4017,1238400.0
2011-05-06 12:30:00,6.87,6.89,6.87,6.88,1070400.0,6.4017,6.4203,6.4017,6.411,1070400.0
2011-05-06 12:35:00,6.88,6.89,6.87,6.87,1194400.0,6.411,6.4203,6.4017,6.4017,1194400.0
2011-05-06 12:40:00,6.87,6.88,6.83,6.84,2688800.0,6.4017,6.411,6.3644,6.3737,2688800.0
2011-05-06 12:45:00,6.84,6.85,6.83,6.84,2064000.0,6.3737,6.3831,6.3644,6.3737,2064000.0
2011-05-06 12:50:00,6.84,6.86,6.83,6.86,4576800.0,6.3737,6.3924,6.3644,6.3924,4576800.0
2011-05-06 12:55:00,6.86,6.86,6.84,6.86,507200.0,6.3924,6.3924,6.3737,6.3924,507200.0
2011-05-06 13:00:00,6.86,6.87,6.86,6.86,1182400.0,6.3924,6.4017,6.3924,6.3924,1182400.0
2011-05-06 13:05:00,6.86,6.88,6.86,6.88,911200.0,6.3924,6.411,6.3924,6.411,911200.0
2011-05-06 13:10:00,6.88,6.88,6.84,6.84,3499200.0,6.411,6.411,6.3737,6.3737,3499200.0
2011-05-06 13:15:00,6.84,6.85,6.8,6.8,5777600.0,6.3737,6.3831,6.3365,6.3365,5777600.0
2011-05-06 13:20:00,6.8,6.83,6.8,6.82,3619200.0,6.3365,6.3644,6.3365,6.3551,3619200.0
2011-05-06 13:25:00,6.82,6.83,6.81,6.82,1140000.0,6.3551,6.3644,6.3458,6.3551,1140000.0
2011-05-06 13:30:00,6.82,6.84,6.82,6.83,1862400.0,6.3551,6.3737,6.3551,6.3644,1862400.0
2011-05-06 13:35:00,6.83,6.83,6.81,6.82,894400.0,6.3644,6.3644,6.3458,6.3551,894400.0
2011-05-06 13:40:00,6.82,6.84,6.81,6.81,1124000.0,6.3551,6.3737,6.3458,6.3458,1124000.0
2011-05-06 13:45:00,6.81,6.82,6.81,6.81,680800.0,6.3458,6.3551,6.3458,6.3458,680800.0
2011-05-06 13:50:00,6.81,6.83,6.81,6.82,478400.0,6.3458,6.3644,6.3458,6.3551,478400.0
2011-05-06 13:55:00,6.82,6.83,6.81,6.82,419200.0,6.3551,6.3644,6.3458,6.3551,419200.0
2011-05-06 14:00:00,6.82,6.82,6.8,6.82,1041600.0,6.3551,6.3551,6.3365,6.3551,1041600.0
2011-05-06 14:05:00,6.82,6.83,6.82,6.83,420000.0,6.3551,6.3644,6.3551,6.3644,420000.0
2011-05-06 14:10:00,6.83,6.85,6.83,6.84,1536800.0,6.3644,6.3831,6.3644,6.3737,1536800.0
2011-05-06 14:15:00,6.84,6.84,6.83,6.84,389600.0,6.3737,6.3737,6.3644,6.3737,389600.0
2011-05-06 14:20:00,6.84,6.84,6.81,6.82,1122400.0,6.3737,6.3737,6.3458,6.3551,1122400.0
2011-05-06 14:25:00,6.82,6.82,6.79,6.8,852800.0,6.3551,6.3551,6.3271,6.3365,852800.0
2011-05-06 14:30:00,6.8,6.8,6.77,6.77,1563200.0,6.3365,6.3365,6.3085,6.3085,1563200.0
2011-05-06 14:35:00,6.77,6.78,6.76,6.77,1928800.0,6.3085,6.3178,6.2992,6.3085,1928800.0
2011-05-06 14:40:00,6.77,6.79,6.77,6.79,1824800.0,6.3085,6.3271,6.3085,6.3271,1824800.0
2011-05-06 14:45:00,6.79,6.79,6.77,6.78,604800.0,6.3271,6.3271,6.3085,6.3178,604800.0
2011-05-06 14:50:00,6.78,6.8,6.77,6.78,1204800.0,6.3178,6.3365,6.3085,6.3178,1204800.0
2011-05-06 14:55:00,6.78,6.8,6.77,6.79,436800.0,6.3178,6.3365,6.3085,6.3271,436800.0
2011-05-06 15:00:00,6.79,6.81,6.78,6.8,1466400.0,6.3271,6.3458,6.3178,6.3365,1466400.0
2011-05-06 15:05:00,6.8,6.81,6.79,6.8,871200.0,6.3365,6.3458,6.3271,6.3365,871200.0
2011-05-06 15:10:00,6.8,6.82,6.8,6.81,1014400.0,6.3365,6.3551,6.3365,6.3458,1014400.0
2011-05-06 15:15:00,6.81,6.82,6.8,6.81,224800.0,6.3458,6.3551,6.3365,6.3458,224800.0
2011-05-06 15:20:00,6.82,6.82,6.8,6.8,770400.0,6.3551,6.3551,6.3365,6.3365,770400.0
2011-05-06 15:25:00,6.8,6.81,6.78,6.79,802400.0,6.3365,6.3458,6.3178,6.3271,802400.0
2011-05-06 15:30:00,6.79,6.81,6.79,6.81,963200.0,6.3271,6.3458,6.3271,6.3458,963200.0
2011-05-06 15:35:00,6.8,6.81,6.8,6.8,1868000.0,6.3365,6.3458,6.3365,6.3365,1868000.0
2011-05-06 15:40:00,6.8,6.83,6.8,6.83,1183200.0,6.3365,6.3644,6.3365,6.3644,1183200.0
2011-05-06 15:45:00,6.83,6.84,6.82,6.83,1685600.0,6.3644,6.3737,6.3551,6.3644,1685600.0
2011-05-06 15:50:00,6.83,6.83,6.81,6.81,1907200.0,6.3644,6.3644,6.3458,6.3458,1907200.0
2011-05-06 15:55:00,6.81,6.81,6.8,6.81,2485600.0,6.3458,6.3458,6.3365,6.3458,2485600.0
2011-05-09 09:30:00,6.81,6.83,6.81,6.83,1257600.0,6.3458,6.3644,6.3458,6.3644,1257600.0
2011-05-09 09:35:00,6.83,6.83,6.82,6.82,1609600.0,6.3644,6.3644,6.3551,6.3551,1609600.0
2011-05-09 09:40:00,6.82,6.83,6.81,6.83,1828800.0,6.3551,6.3644,6.3458,6.3644,1828800.0
2011-05-09 09:45:00,6.83,6.84,6.82,6.82,1514400.0,6.3644,6.3737,6.3551,6.3551,1514400.0
2011-05-09 09:50:00,6.82,6.83,6.81,6.81,1208000.0,6.3551,6.3644,6.3458,6.3458,1208000.0
2011-05-09 09:55:00,6.81,6.82,6.8,6.81,1764800.0,6.3458,6.3551,6.3365,6.3458,1764800.0
2011-05-09 10:00:00,6.8,6.82,6.8,6.81,1430400.0,6.3365,6.3551,6.3365,6.3458,1430400.0
2011-05-09 10:05:00,6.81,6.83,6.81,6.83,965600.0,6.3458,6.3644,6.3458,6.3644,965600.0
2011-05-09 10:10:00,6.83,6.84,6.83,6.83,1237600.0,6.3644,6.3737,6.3644,6.3644,1237600.0
2011-05-09 10:15:00,6.83,6.84,6.81,6.81,1303200.0,6.3644,6.3737,6.3458,6.3458,1303200.0
2011-05-09 10:20:00,6.8,6.82,6.79,6.81,1428000.0,6.3365,6.3551,6.3271,6.3458,1428000.0
2011-05-09 10:25:00,6.81,6.83,6.8,6.81,1904000.0,6.3458,6.3644,6.3365,6.3458,1904000.0
2011-05-09 10:30:00,6.8,6.81,6.79,6.81,1184000.0,6.3365,6.3458,6.3271,6.3458,1184000.0
2011-05-09 10:35:00,6.81,6.81,6.8,6.8,1095200.0,6.3458,6.3458,6.3365,6.3365,1095200.0
2011-05-09 10:40:00,6.8,6.8,6.79,6.8,1312000.0,6.3365,6.3365,6.3271,6.3365,1312000.0
2011-05-09 10:45:00,6.8,6.8,6.79,6.8,806400.0,6.3365,6.3365,6.3271,6.3365,806400.0
2011-05-09 10:50:00,6.8,6.82,6.79,6.82,1724800.0,6.3365,6.3551,6.3271,6.3551,1724800.0
2011-05-09 10:55:00,6.82,6.83,6.82,6.82,752000.0,6.3551,6.3644,6.3551,6.3551,752000.0
2011-05-09 11:00:00,6.82,6.83,6.82,6.82,752800.0,6.3551,6.3644,6.3551,6.3551,752800.0
2011-05-09 11:05:00,6.82,6.83,6.82,6.82,808800.0,6.3551,6.3644,6.3551,6.3551,808800.0
2011-05-09 11:10:00,6.83,6.83,6.82,6.82,804800.0,6.3644,6.3644,6.3551,6.3551,804800.0
2011-05-09 11:15:00,6.82,6.83,6.81,6.82,694400.0,6.3551,6.3644,6.3458,6.3551,694400.0
2011-05-09 11:20:00,6.82,6.83,6.81,6.81,1090400.0,6.3551,6.3644,6.3458,6.3458,1090400.0
2011-05-09 11:25:00,6.81,6.82,6.81,6.82,443200.0,6.3458,6.3551,6.3458,6.3551,443200.0
2011-05-09 11:30:00,6.82,6.82,6.81,6.82,336000.0,6.3551,6.3551,6.3458,6.3551,336000.0
2011-05-09 11:35:00,6.82,6.82,6.81,6.82,355200.0,6.3551,6.3551,6.3458,6.3551,355200.0
2011-05-09 11:40:00,6.82,6.82,6.81,6.81,287200.0,6.3551,6.3551,6.3458,6.3458,287200.0
2011-05-09 11:45:00,6.81,6.83,6.81,6.83,428000.0,6.3458,6.3644,6.3458,6.3644,428000.0
2011-05-09 11:50:00,6.83,6.85,6.82,6.84,1071200.0,6.3644,6.3831,6.3551,6.3737,1071200.0
2011-05-09 11:55:00,6.84,6.85,6.84,6.85,743200.0,6.3737,6.3831,6.3737,6.3831,743200.0
2011-05-09 12:00:00,6.85,6.86,6.84,6.86,1192000.0,6.3831,6.3924,6.3737,6.3924,1192000.0
2011-05-09 12:05:00,6.86,6.88,6.86,6.87,948800.0,6.3924,6.411,6.3924,6.4017,948800.0
2011-05-09 12:10:00,6.87,6.89,6.87,6.89,865600.0,6.4017,6.4203,6.4017,6.4203,865600.0
2011-05-09 12:15:00,6.89,6.9,6.88,6.89,1375200.0,6.4203,6.4296,6.411,6.4203,1375200.0
2011-05-09 12:20:00,6.89,6.89,6.88,6.88,486400.0,6.4203,6.4203,6.411,6.411,486400.0
2011-05-09 12:25:00,6.88,6.88,6.87,6.87,616000.0,6.411,6.411,6.4017,6.4017,616000.0
2011-05-09 12:30:00,6.88,6.88,6.88,6.88,254400.0,6.411,6.411,6.411,6.411,254400.0
2011-05-09 12:35:00,6.88,6.89,6.88,6.88,519200.0,6.411,6.4203,6.411,6.411,519200.0
2011-05-09 12:40:00,6.89,6.89,6.88,6.88,242400.0,6.4203,6.4203,6.411,6.411,242400.0
2011-05-09 12:45:00,6.88,6.88,6.88,6.88,228000.0,6.411,6.411,6.411,6.411,228000.0
2011-05-09 12:50:00,6.88,6.88,6.87,6.88,402400.0,6.411,6.411,6.4017,6.411,402400.0
2011-05-09 12:55:00,6.88,6.88,6.87,6.87,302400.0,6.411,6.411,6.4017,6.4017,302400.0
2011-05-09 13:00:00,6.87,6.88,6.87,6.87,524800.0,6.4017,6.411,6.4017,6.4017,524800.0
2011-05-09 13:05:00,6.87,6.88,6.87,6.87,173600.0,6.4017,6.411,6.4017,6.4017,173600.0
2011-05-09 13:10:00,6.88,6.88,6.87,6.88,291200.0,6.411,6.411,6.4017,6.411,291200.0
2011-05-09 13:15:00,6.88,6.88,6.87,6.87,120000.0,6.411,6.411,6.4017,6.4017,120000.0
2011-05-09 13:20:00,6.87,6.87,6.86,6.86,228000.0,6.4017,6.4017,6.3924,6.3924,228000.0
2011-05-09 13:25:00,6.87,6.87,6.86,6.87,340000.0,6.4017,6.4017,6.3924,6.4017,340000.0
2011-05-09 13:30:00,6.87,6.88,6.87,6.88,251200.0,6.4017,6.411,6.4017,6.411,251200.0
2011-05-09 13:35:00,6.88,6.88,6.87,6.87,189600.0,6.411,6.411,6.4017,6.4017,189600.0
2011-05-09 13:40:00,6.87,6.88,6.87,6.88,107200.0,6.4017,6.411,6.4017,6.411,107200.0
2011-05-09 13:45:00,6.88,6.89,6.88,6.89,479200.0,6.411,6.4203,6.411,6.4203,479200.0
2011-05-09 13:50:00,6.89,6.89,6.88,6.89,166400.0,6.4203,6.4203,6.411,6.4203,166400.0
2011-05-09 13:55:00,6.88,6.88,6.88,6.88,190400.0,6.411,6.411,6.411,6.411,190400.0
2011-05-09 14:00:00,6.89,6.89,6.87,6.87,544800.0,6.4203,6.4203,6.4017,6.4017,544800.0
2011-05-09 14:05:00,6.87,6.88,6.87,6.88,260800.0,6.4017,6.411,6.4017,6.411,260800.0
2011-05-09 14:10:00,6.88,6.89,6.88,6.89,207200.0,6.411,6.4203,6.411,6.4203,207200.0
2011-05-09 14:15:00,6.89,6.89,6.88,6.88,493600.0,6.4203,6.4203,6.411,6.411,493600.0
2011-05-09 14:20:00,6.88,6.88,6.87,6.87,333600.0,6.411,6.411,6.4017,6.4017,333600.0
2011-05-09 14:25:00,6.87,6.88,6.87,6.88,300800.0,6.4017,6.411,6.4017,6.411,300800.0
2011-05-09 14:30:00,6.88,6.89,6.88,6.89,356000.0,6.411,6.4203,6.411,6.4203,356000.0
2011-05-09 14:35:00,6.89,6.9,6.88,6.9,596800.0,6.4203,6.4296,6.411,6.4296,596800.0
2011-05-09 14:40:00,6.9,6.9,6.89,6.89,624000.0,6.4296,6.4296,6.4203,6.4203,624000.0
2011-05-09 14:45:00,6.89,6.89,6.88,6.88,415200.0,6.4203,6.4203,6.411,6.411,415200.0
2011-05-09 14:50:00,6.88,6.88,6.87,6.87,261600.0,6.411,6.411,6.4017,6.4017,261600.0
2011-05-09 14:55:00,6.87,6.88,6.87,6.87,350400.0,6.4017,6.411,6.4017,6.4017,350400.0
2011-05-09 15:00:00,6.87,6.88,6.87,6.88,153600.0,6.4017,6.411,6.4017,6.411,153600.0
2011-05-09 15:05:00,6.88,6.88,6.87,6.88,161600.0,6.411,6.411,6.4017,6.411,161600.0
2011-05-09 15:10:00,6.88,6.88,6.88,6.88,267200.0,6.411,6.411,6.411,6.411,267200.0
2011-05-09 15:15:00,6.88,6.88,6.88,6.88,248800.0,6.411,6.411,6.411,6.411,248800.0
2011-05-09 15:20:00,6.88,6.88,6.88,6.88,217600.0,6.411,6.411,6.411,6.411,217600.0
2011-05-09 15:25:00,6.89,6.89,6.88,6.88,397600.0,6.4203,6.4203,6.411,6.411,397600.0
2011-05-09 15:30:00,6.88,6.88,6.87,6.87,436000.0,6.411,6.411,6.4017,6.4017,436000.0
2011-05-09 15:35:00,6.87,6.88,6.87,6.88,475200.0,6.4017,6.411,6.4017,6.411,475200.0
2011-05-09 15:40:00,6.88,6.88,6.87,6.87,429600.0,6.411,6.411,6.4017,6.4017,429600.0
2011-05-09 15:45:00,6.87,6.89,6.87,6.88,757600.0,6.4017,6.4203,6.4017,6.411,757600.0
2011-05-09 15:50:00,6.88,6.89,6.88,6.88,655200.0,6.411,6.4203,6.411,6.411,655200.0
2011-05-09 15:55:00,6.88,6.88,6.86,6.86,1173600.0,6.411,6.411,6.3924,6.3924,1173600.0
2011-05-10 09:30:00,6.91,6.92,6.9,6.91,2309600.0,6.439,6.4483,6.4296,6.439,2309600.0
2011-05-10 09:35:00,6.91,6.91,6.89,6.9,1523200.0,6.439,6.439,6.4203,6.4296,1523200.0
2011-05-10 09:40:00,6.9,6.91,6.89,6.91,1462400.0,6.4296,6.439,6.4203,6.439,1462400.0
2011-05-10 09:45:00,6.91,6.93,6.91,6.92,1180800.0,6.439,6.4576,6.439,6.4483,1180800.0
2011-05-10 09:50:00,6.92,6.93,6.92,6.92,1802400.0,6.4483,6.4576,6.4483,6.4483,1802400.0
2011-05-10 09:55:00,6.92,6.93,6.92,6.93,1149600.0,6.4483,6.4576,6.4483,6.4576,1149600.0
2011-05-10 10:00:00,6.93,6.94,6.93,6.93,1867200.0,6.4576,6.4669,6.4576,6.4576,1867200.0
2011-05-10 10:05:00,6.93,6.93,6.92,6.93,599200.0,6.4576,6.4576,6.4483,6.4576,599200.0
2011-05-10 10:10:00,6.93,6.94,6.93,6.94,814400.0,6.4576,6.4669,6.4576,6.4669,814400.0
2011-05-10 10:15:00,6.94,6.95,6.94,6.94,1331200.0,6.4669,6.4762,6.4669,6.4669,1331200.0
2011-05-10 10:20:00,6.94,6.96,6.94,6.95,1288000.0,6.4669,6.4856,6.4669,6.4762,1288000.0
2011-05-10 10:25:00,6.95,6.96,6.94,6.95,769600.0,6.4762,6.4856,6.4669,6.4762,769600.0
2011-05-10 10:30:00,6.95,6.96,6.95,6.95,577600.0,6.4762,6.4856,6.4762,6.4762,577600.0
2011-05-10 10:35:00,6.95,6.96,6.95,6.95,932800.0,6.4762,6.4856,6.4762,6.4762,932800.0
2011-05-10 10:40:00,6.95,6.95,6.94,6.94,804800.0,6.4762,6.4762,6.4669,6.4669,804800.0
2011-05-10 10:45:00,6.94,6.95,6.94,6.95,549600.0,6.4669,6.4762,6.4669,6.4762,549600.0
2011-05-10 10:50:00,6.94,6.95,6.94,6.95,492000.0,6.4669,6.4762,6.4669,6.4762,492000.0
2011-05-10 10:55:00,6.95,6.96,6.94,6.95,488000.0,6.4762,6.4856,6.4669,6.4762,488000.0
2011-05-10 11:00:00,6.95,6.96,6.94,6.95,722400.0,6.4762,6.4856,6.4669,6.4762,722400.0
2011-05-10 11:05:00,6.95,6.95,6.94,6.95,668800.0,6.4762,6.4762,6.4669,6.4762,668800.0
2011-05-10 11:10:00,6.95,6.95,6.94,6.95,498400.0,6.4762,6.4762,6.4669,6.4762,498400.0
2011-05-10 11:15:00,6.95,6.95,6.93,6.94,781600.0,6.4762,6.4762,6.4576,6.4669,781600.0
2011-05-10 11:20:00,6.94,6.94,6.92,6.93,936800.0,6.4669,6.4669,6.4483,6.4576,936800.0
2011-05-10 11:25:00,6.93,6.93,6.92,6.93,404800.0,6.4576,6.4576,6.4483,6.4576,404800.0
2011-05-10 11:30:00,6.93,6.93,6.92,6.92,550400.0,6.4576,6.4576,6.4483,6.4483,550400.0
2011-05-10 11:35:00,6.92,6.93,6.92,6.92,578400.0,6.4483,6.4576,6.4483,6.4483,578400.0
2011-05-10 11:40:00,6.92,6.94,6.92,6.93,948800.0,6.4483,6.4669,6.4483,6.4576,948800.0
2011-05-10 11:45:00,6.93,6.94,6.93,6.94,436800.0,6.4576,6.4669,6.4576,6.4669,436800.0
2011-05-10 11:50:00,6.94,6.94,6.93,6.94,402400.0,6.4669,6.4669,6.4576,6.4669,402400.0
2011-05-10 11:55:00,6.94,6.95,6.93,6.94,312000.0,6.4669,6.4762,6.4576,6.4669,312000.0
2011-05-10 12:00:00,6.94,6.94,6.93,6.93,331200.0,6.4669,6.4669,6.4576,6.4576,331200.0
2011-05-10 12:05:00,6.93,6.93,6.93,6.93,426400.0,6.4576,6.4576,6.4576,6.4576,426400.0
2011-05-10 12:10:00,6.93,6.93,6.93,6.93,316800.0,6.4576,6.4576,6.4576,6.4576,316800.0
2011-05-10 12:15:00,6.93,6.94,6.93,6.94,263200.0,6.4576,6.4669,6.4576,6.4669,263200.0
2011-05-10 12:20:00,6.94,6.94,6.93,6.94,341600.0,6.4669,6.4669,6.4576,6.4669,341600.0
2011-05-10 12:25:00,6.94,6.94,6.93,6.93,534400.0,6.4669,6.4669,6.4576,6.4576,534400.0
2011-05-10 12:30:00,6.93,6.94,6.93,6.94,356000.0,6.4576,6.4669,6.4576,6.4669,356000.0
2011-05-10 12:35:00,6.94,6.94,6.94,6.94,242400.0,6.4669,6.4669,6.4669,6.4669,242400.0
2011-05-10 12:40:00,6.94,6.95,6.94,6.94,674400.0,6.4669,6.4762,6.4669,6.4669,674400.0
2011-05-10 12:45:00,6.94,6.94,6.94,6.94,524000.0,6.4669,6.4669,6.4669,6.4669,524000.0
2011-05-10 12:50:00,6.94,6.94,6.93,6.94,300800.0,6.4669,6.4669,6.4576,6.4669,300800.0
2011-05-10 12:55:00,6.94,6.94,6.93,6.94,231200.0,6.4669,6.4669,6.4576,6.4669,231200.0
2011-05-10 13:00:00,6.93,6.93,6.92,6.93,822400.0,6.4576,6.4576,6.4483,6.4576,822400.0
2011-05-10 13:05:00,6.93,6.93,6.93,6.93,393600.0,6.4576,6.4576,6.4576,6.4576,393600.0
2011-05-10 13:10:00,6.93,6.93,6.92,6.93,483200.0,6.4576,6.4576,6.4483,6.4576,483200.0
2011-05-10 13:15:00,6.93,6.93,6.93,6.93,258400.0,6.4576,6.4576,6.4576,6.4576,258400.0
2011-05-10 13:20:00,6.93,6.93,6.93,6.93,315200.0,6.4576,6.4576,6.4576,6.4576,315200.0
2011-05-10 13:25:00,6.93,6.94,6.93,6.94,150400.0,6.4576,6.4669,6.4576,6.4669,150400.0
2011-05-10 13:30:00,6.94,6.94,6.93,6.93,276000.0,6.4669,6.4669,6.4576,6.4576,276000.0
2011-05-10 13:35:00,6.93,6.93,6.93,6.93,108000.0,6.4576,6.4576,6.4576,6.4576,108000.0
2011-05-10 13:40:00,6.93,6.94,6.93,6.94,233600.0,6.4576,6.4669,6.4576,6.4669,233600.0
2011-05-10 13:45:00,6.94,6.94,6.94,6.94,121600.0,6.4669,6.4669,6.4669,6.4669,121600.0
2011-05-10 13:50:00,6.94,6.94,6.93,6.94,161600.0,6.4669,6.4669,6.4576,6.4669,161600.0
2011-05-10 13:55:00,6.94,6.95,6.94,6.95,145600.0,6.4669,6.4762,6.4669,6.4762,145600.0
2011-05-10 14:00:00,6.95,6.95,6.94,6.94,444800.0,6.4762,6.4762,6.4669,6.4669,444800.0
2011-05-10 14:05:00,6.94,6.95,6.94,6.95,293600.0,6.4669,6.4762,6.4669,6.4762,293600.0
2011-05-10 14:10:00,6.95,6.95,6.95,6.95,597600.0,6.4762,6.4762,6.4762,6.4762,597600.0
2011-05-10 14:15:00,6.95,6.95,6.94,6.94,363200.0,6.4762,6.4762,6.4669,6.4669,363200.0
2011-05-10 14:20:00,6.94,6.94,6.93,6.94,132000.0,6.4669,6.4669,6.4576,6.4669,132000.0
2011-05-10 14:25:00,6.93,6.95,6.93,6.95,312000.0,6.4576,6.4762,6.4576,6.4762,312000.0
2011-05-10 14:30:00,6.95,6.95,6.94,6.95,378400.0,6.4762,6.4762,6.4669,6.4762,378400.0
2011-05-10 14:35:00,6.95,6.97,6.95,6.97,1588800.0,6.4762,6.4949,6.4762,6.4949,1588800.0
2011-05-10 14:40:00,6.97,6.98,6.97,6.98,1278400.0,6.4949,6.5042,6.4949,6.5042,1278400.0
2011-05-10 14:45:00,6.98,6.98,6.98,6.98,632800.0,6.5042,6.5042,6.5042,6.5042,632800.0
2011-05-10 14:50:00,6.98,6.98,6.98,6.98,568800.0,6.5042,6.5042,6.5042,6.5042,568800.0
2011-05-10 14:55:00,6.98,6.99,6.98,6.99,672800.0,6.5042,6.5135,6.5042,6.5135,672800.0
2011-05-10 15:00:00,6.99,6.99,6.98,6.98,841600.0,6.5135,6.5135,6.5042,6.5042,841600.0
2011-05-10 15:05:00,6.98,6.99,6.98,6.99,744800.0,6.5042,6.5135,6.5042,6.5135,744800.0
2011-05-10 15:10:00,6.99,6.99,6.99,6.99,348000.0,6.5135,6.5135,6.5135,6.5135,348000.0
2011-05-10 15:15:00,6.99,7.0,6.99,7.0,1804000.0,6.5135,6.5228,6.5135,6.5228,1804000.0
2011-05-10 15:20:00,7.0,7.0,6.99,7.0,535200.0,6.5228,6.5228,6.5135,6.5228,535200.0
2011-05-10 15:25:00,7.0,7.0,7.0,7.0,605600.0,6.5228,6.5228,6.5228,6.5228,605600.0
2011-05-10 15:30:00,7.0,7.0,6.99,6.99,865600.0,6.5228,6.5228,6.5135,6.5135,865600.0
2011-05-10 15:35:00,6.99,6.99,6.99,6.99,1208000.0,6.5135,6.5135,6.5135,6.5135,1208000.0
2011-05-10 15:40:00,6.99,6.99,6.98,6.99,1578400.0,6.5135,6.5135,6.5042,6.5135,1578400.0
2011-05-10 15:45:00,6.99,6.99,6.98,6.99,778400.0,6.5135,6.5135,6.5042,6.5135,778400.0
2011-05-10 15:50:00,6.98,6.99,6.98,6.98,709600.0,6.5042,6.5135,6.5042,6.5042,709600.0
2011-05-10 15:55:00,6.98,6.98,6.97,6.98,2183200.0,6.5042,6.5042,6.4949,6.5042,2183200.0
2011-05-11 09:30:00,6.96,6.96,6.93,6.93,2530400.0,6.4856,6.4856,6.4576,6.4576,2530400.0
2011-05-11 09:35:00,6.93,6.94,6.92,6.94,1968000.0,6.4576,6.4669,6.4483,6.4669,1968000.0
2011-05-11 09:40:00,6.94,6.95,6.93,6.94,1201600.0,6.4669,6.4762,6.4576,6.4669,1201600.0
2011-05-11 09:45:00,6.94,6.95,6.93,6.94,1448800.0,6.4669,6.4762,6.4576,6.4669,1448800.0
2011-05-11 09:50:00,6.95,6.96,6.94,6.94,941600.0,6.4762,6.4856,6.4669,6.4669,941600.0
2011-05-11 09:55:00,6.94,6.94,6.93,6.93,1120000.0,6.4669,6.4669,6.4576,6.4576,1120000.0
2011-05-11 10:00:00,6.93,6.93,6.92,6.92,1752000.0,6.4576,6.4576,6.4483,6.4483,1752000.0
2011-05-11 10:05:00,6.92,6.93,6.91,6.92,2141600.0,6.4483,6.4576,6.439,6.4483,2141600.0
2011-05-11 10:10:00,6.92,6.92,6.91,6.92,1641600.0,6.4483,6.4483,6.439,6.4483,1641600.0
2011-05-11 10:15:00,6.92,6.94,6.92,6.93,1564000.0,6.4483,6.4669,6.4483,6.4576,1564000.0
2011-05-11 10:20:00,6.93,6.93,6.92,6.92,702400.0,6.4576,6.4576,6.4483,6.4483,702400.0
2011-05-11 10:25:00,6.92,6.93,6.92,6.93,1120800.0,6.4483,6.4576,6.4483,6.4576,1120800.0
2011-05-11 10:30:00,6.93,6.93,6.9,6.91,2008000.0,6.4576,6.4576,6.4296,6.439,2008000.0
2011-05-11 10:35:00,6.91,6.91,6.9,6.9,1510400.0,6.439,6.439,6.4296,6.4296,1510400.0
2011-05-11 10:40:00,6.9,6.91,6.9,6.91,881600.0,6.4296,6.439,6.4296,6.439,881600.0
2011-05-11 10:45:00,6.91,6.92,6.91,6.91,1136000.0,6.439,6.4483,6.439,6.439,1136000.0
2011-05-11 10:50:00,6.91,6.92,6.91,6.92,887200.0,6.439,6.4483,6.439,6.4483,887200.0
2011-05-11 10:55:00,6.92,6.93,6.92,6.92,1182400.0,6.4483,6.4576,6.4483,6.4483,1182400.0
2011-05-11 11:00:00,6.92,6.92,6.91,6.92,1076800.0,6.4483,6.4483,6.439,6.4483,1076800.0
2011-05-11 11:05:00,6.92,6.92,6.92,6.92,901600.0,6.4483,6.4483,6.4483,6.4483,901600.0
2011-05-11 11:10:00,6.92,6.92,6.91,6.92,512800.0,6.4483,6.4483,6.439,6.4483,512800.0
2011-05-11 11:15:00,6.92,6.93,6.92,6.93,1087200.0,6.4483,6.4576,6.4483,6.4576,1087200.0
2011-05-11 11:20:00,6.93,6.93,6.92,6.93,670400.0,6.4576,6.4576,6.4483,6.4576,670400.0
2011-05-11 11:25:00,6.93,6.93,6.92,6.92,524800.0,6.4576,6.4576,6.4483,6.4483,524800.0
2011-05-11 11:30:00,6.92,6.93,6.92,6.92,420000.0,6.4483,6.4576,6.4483,6.4483,420000.0
2011-05-11 11:35:00,6.92,6.92,6.91,6.91,648800.0,6.4483,6.4483,6.439,6.439,648800.0
2011-05-11 11:40:00,6.91,6.92,6.91,6.91,1045600.0,6.439,6.4483,6.439,6.439,1045600.0
2011-05-11 11:45:00,6.91,6.91,6.9,6.9,756000.0,6.439,6.439,6.4296,6.4296,756000.0
2011-05-11 11:50:00,6.9,6.91,6.9,6.9,590400.0,6.4296,6.439,6.4296,6.4296,590400.0
2011-05-11 11:55:00,6.9,6.91,6.87,6.88,3450400.0,6.4296,6.439,6.4017,6.411,3450400.0
2011-05-11 12:00:00,6.88,6.88,6.86,6.86,2464800.0,6.411,6.411,6.3924,6.3924,2464800.0
2011-05-11 12:05:00,6.86,6.86,6.85,6.86,1863200.0,6.3924,6.3924,6.3831,6.3924,1863200.0
2011-05-11 12:10:00,6.86,6.86,6.83,6.83,3152000.0,6.3924,6.3924,6.3644,6.3644,3152000.0
2011-05-11 12:15:00,6.83,6.83,6.79,6.81,6852800.0,6.3644,6.3644,6.3271,6.3458,6852800.0
2011-05-11 12:20:00,6.81,6.82,6.8,6.82,1980000.0,6.3458,6.3551,6.3365,6.3551,1980000.0
2011-05-11 12:25:00,6.81,6.83,6.81,6.81,1416000.0,6.3458,6.3644,6.3458,6.3458,1416000.0
2011-05-11 12:30:00,6.82,6.82,6.81,6.82,1487200.0,6.3551,6.3551,6.3458,6.3551,1487200.0
2011-05-11 12:35:00,6.82,6.84,6.82,6.83,1323200.0,6.3551,6.3737,6.3551,6.3644,1323200.0
2011-05-11 12:40:00,6.83,6.84,6.82,6.82,1097600.0,6.3644,6.3737,6.3551,6.3551,1097600.0
2011-05-11 12:45:00,6.83,6.83,6.8,6.81,1531200.0,6.3644,6.3644,6.3365,6.3458,1531200.0
2011-05-11 12:50:00,6.81,6.82,6.8,6.82,1057600.0,6.3458,6.3551,6.3365,6.3551,1057600.0
2011-05-11 12:55:00,6.82,6.83,6.81,6.83,888000.0,6.3551,6.3644,6.3458,6.3644,888000.0
2011-05-11 13:00:00,6.83,6.83,6.82,6.82,1269600.0,6.3644,6.3644,6.3551,6.3551,1269600.0
2011-05-11 13:05:00,6.82,6.82,6.81,6.81,618400.0,6.3551,6.3551,6.3458,6.3458,618400.0
2011-05-11 13:10:00,6.81,6.82,6.81,6.81,669600.0,6.3458,6.3551,6.3458,6.3458,669600.0
2011-05-11 13:15:00,6.81,6.82,6.81,6.81,1120800.0,6.3458,6.3551,6.3458,6.3458,1120800.0
2011-05-11 13:20:00,6.81,6.82,6.81,6.82,546400.0,6.3458,6.3551,6.3458,6.3551,546400.0
2011-05-11 13:25:00,6.82,6.82,6.8,6.81,868800.0,6.3551,6.3551,6.3365,6.3458,868800.0
2011-05-11 13:30:00,6.81,6.81,6.79,6.79,1096000.0,6.3458,6.3458,6.3271,6.3271,1096000.0
2011-05-11 13:35:00,6.79,6.8,6.77,6.8,2863200.0,6.3271,6.3365,6.3085,6.3365,2863200.0
2011-05-11 13:40:00,6.8,6.81,6.79,6.81,1028800.0,6.3365,6.3458,6.3271,6.3458,1028800.0
2011-05-11 13:45:00,6.81,6.82,6.8,6.8,956000.0,6.3458,6.3551,6.3365,6.3365,956000.0
2011-05-11 13:50:00,6.81,6.81,6.8,6.81,692800.0,6.3458,6.3458,6.3365,6.3458,692800.0
2011-05-11 13:55:00,6.81,6.81,6.79,6.8,760800.0,6.3458,6.3458,6.3271,6.3365,760800.0
2011-05-11 14:00:00,6.8,6.81,6.8,6.81,512800.0,6.3365,6.3458,6.3365,6.3458,512800.0
2011-05-11 14:05:00,6.81,6.81,6.8,6.8,560000.0,6.3458,6.3458,6.3365,6.3365,560000.0
2011-05-11 14:10:00,6.8,6.81,6.79,6.79,854400.0,6.3365,6.3458,6.3271,6.3271,854400.0
2011-05-11 14:15:00,6.79,6.8,6.79,6.8,736800.0,6.3271,6.3365,6.3271,6.3365,736800.0
2011-05-11 14:20:00,6.8,6.8,6.78,6.78,772800.0,6.3365,6.3365,6.3178,6.3178,772800.0
2011-05-11 14:25:00,6.78,6.79,6.77,6.79,809600.0,6.3178,6.3271,6.3085,6.3271,809600.0
2011-05-11 14:30:00,6.79,6.8,6.79,6.8,812800.0,6.3271,6.3365,6.3271,6.3365,812800.0
2011-05-11 14:35:00,6.8,6.82,6.79,6.81,776800.0,6.3365,6.3551,6.3271,6.3458,776800.0
2011-05-11 14:40:00,6.82,6.82,6.81,6.81,1009600.0,6.3551,6.3551,6.3458,6.3458,1009600.0
2011-05-11 14:45:00,6.81,6.82,6.81,6.81,378400.0,6.3458,6.3551,6.3458,6.3458,378400.0
2011-05-11 14:50:00,6.81,6.82,6.8,6.81,471200.0,6.3458,6.3551,6.3365,6.3458,471200.0
2011-05-11 14:55:00,6.81,6.82,6.8,6.8,700000.0,6.3458,6.3551,6.3365,6.3365,700000.0
2011-05-11 15:00:00,6.8,6.81,6.8,6.8,416800.0,6.3365,6.3458,6.3365,6.3365,416800.0
2011-05-11 15:05:00,6.81,6.81,6.8,6.81,444800.0,6.3458,6.3458,6.3365,6.3458,444800.0
2011-05-11 15:10:00,6.8,6.81,6.8,6.81,563200.0,6.3365,6.3458,6.3365,6.3458,563200.0
2011-05-11 15:15:00,6.81,6.82,6.81,6.82,872800.0,6.3458,6.3551,6.3458,6.3551,872800.0
2011-05-11 15:20:00,6.82,6.84,6.82,6.83,1372000.0,6.3551,6.3737,6.3551,6.3644,1372000.0
2011-05-11 15:25:00,6.83,6.83,6.82,6.82,739200.0,6.3644,6.3644,6.3551,6.3551,739200.0
2011-05-11 15:30:00,6.82,6.83,6.81,6.81,1248800.0,6.3551,6.3644,6.3458,6.3458,1248800.0
2011-05-11 15:35:00,6.81,6.81,6.79,6.8,2000000.0,6.3458,6.3458,6.3271,6.3365,2000000.0
2011-05-11 15:40:00,6.8,6.81,6.79,6.8,1312000.0,6.3365,6.3458,6.3271,6.3365,1312000.0
2011-05-11 15:45:00,6.8,6.82,6.8,6.82,2111200.0,6.3365,6.3551,6.3365,6.3551,2111200.0
2011-05-11 15:50:00,6.82,6.83,6.81,6.83,2236000.0,6.3551,6.3644,6.3458,6.3644,2236000.0
2011-05-11 15:55:00,6.83,6.84,6.83,6.83,6188800.0,6.3644,6.3737,6.3644,6.3644,6188800.0
2011-05-12 09:30:00,6.8,6.8,6.78,6.79,3517600.0,6.3365,6.3365,6.3178,6.3271,3517600.0
2011-05-12 09:35:00,6.79,6.79,6.75,6.76,2623200.0,6.3271,6.3271,6.2899,6.2992,2623200.0
2011-05-12 09:40:00,6.76,6.77,6.73,6.73,3987200.0,6.2992,6.3085,6.2712,6.2712,3987200.0
2011-05-12 09:45:00,6.73,6.75,6.73,6.75,3374400.0,6.2712,6.2899,6.2712,6.2899,3374400.0
2011-05-12 09:50:00,6.75,6.77,6.75,6.75,1892000.0,6.2899,6.3085,6.2899,6.2899,1892000.0
2011-05-12 09:55:00,6.75,6.76,6.74,6.76,1436000.0,6.2899,6.2992,6.2805,6.2992,1436000.0
2011-05-12 10:00:00,6.76,6.77,6.74,6.74,2185600.0,6.2992,6.3085,6.2805,6.2805,2185600.0
2011-05-12 10:05:00,6.74,6.78,6.73,6.78,3165600.0,6.2805,6.3178,6.2712,6.3178,3165600.0
2011-05-12 10:10:00,6.78,6.8,6.77,6.79,3332800.0,6.3178,6.3365,6.3085,6.3271,3332800.0
2011-05-12 10:15:00,6.79,6.8,6.78,6.78,1765600.0,6.3271,6.3365,6.3178,6.3178,1765600.0
2011-05-12 10:20:00,6.78,6.79,6.77,6.78,924800.0,6.3178,6.3271,6.3085,6.3178,924800.0
2011-05-12 10:25:00,6.78,6.79,6.78,6.78,1260800.0,6.3178,6.3271,6.3178,6.3178,1260800.0
2011-05-12 10:30:00,6.78,6.8,6.78,6.79,2308000.0,6.3178,6.3365,6.3178,6.3271,2308000.0
2011-05-12 10:35:00,6.79,6.79,6.78,6.78,863200.0,6.3271,6.3271,6.3178,6.3178,863200.0
2011-05-12 10:40:00,6.78,6.79,6.76,6.76,960800.0,6.3178,6.3271,6.2992,6.2992,960800.0
2011-05-12 10:45:00,6.76,6.78,6.76,6.78,798400.0,6.2992,6.3178,6.2992,6.3178,798400.0
2011-05-12 10:50:00,6.78,6.78,6.75,6.76,1042400.0,6.3178,6.3178,6.2899,6.2992,1042400.0
2011-05-12 10:55:00,6.76,6.77,6.76,6.77,604800.0,6.2992,6.3085,6.2992,6.3085,604800.0
2011-05-12 11:00:00,6.76,6.79,6.75,6.78,1070400.0,6.2992,6.3271,6.2899,6.3178,1070400.0
2011-05-12 11:05:00,6.78,6.79,6.77,6.77,1387200.0,6.3178,6.3271,6.3085,6.3085,1387200.0
2011-05-12 11:10:00,6.77,6.79,6.77,6.79,1264800.0,6.3085,6.3271,6.3085,6.3271,1264800.0
2011-05-12 11:15:00,6.79,6.79,6.78,6.79,1136800.0,6.3271,6.3271,6.3178,6.3271,1136800.0
2011-05-12 11:20:00,6.79,6.81,6.79,6.8,971200.0,6.3271,6.3458,6.3271,6.3365,971200.0
2011-05-12 11:25:00,6.8,6.82,6.8,6.82,2040000.0,6.3365,6.3551,6.3365,6.3551,2040000.0
2011-05-12 11:30:00,6.82,6.83,6.82,6.82,1087200.0,6.3551,6.3644,6.3551,6.3551,1087200.0
2011-05-12 11:35:00,6.82,6.83,6.82,6.83,845600.0,6.3551,6.3644,6.3551,6.3644,845600.0
2011-05-12 11:40:00,6.83,6.84,6.83,6.84,1820800.0,6.3644,6.3737,6.3644,6.3737,1820800.0
2011-05-12 11:45:00,6.84,6.84,6.83,6.83,1568800.0,6.3737,6.3737,6.3644,6.3644,1568800.0
2011-05-12 11:50:00,6.84,6.84,6.83,6.83,490400.0,6.3737,6.3737,6.3644,6.3644,490400.0
2011-05-12 11:55:00,6.83,6.83,6.81,6.82,767200.0,6.3644,6.3644,6.3458,6.3551,767200.0
2011-05-12 12:00:00,6.81,6.82,6.81,6.82,405600.0,6.3458,6.3551,6.3458,6.3551,405600.0
2011-05-12 12:05:00,6.82,6.82,6.81,6.82,486400.0,6.3551,6.3551,6.3458,6.3551,486400.0
2011-05-12 12:10:00,6.82,6.82,6.81,6.81,447200.0,6.3551,6.3551,6.3458,6.3458,447200.0
2011-05-12 12:15:00,6.81,6.82,6.81,6.82,648000.0,6.3458,6.3551,6.3458,6.3551,648000.0
2011-05-12 12:20:00,6.81,6.83,6.81,6.83,1148800.0,6.3458,6.3644,6.3458,6.3644,1148800.0
2011-05-12 12:25:00,6.82,6.83,6.82,6.83,457600.0,6.3551,6.3644,6.3551,6.3644,457600.0
2011-05-12 12:30:00,6.83,6.83,6.83,6.83,472000.0,6.3644,6.3644,6.3644,6.3644,472000.0
2011-05-12 12:35:00,6.83,6.83,6.82,6.83,555200.0,6.3644,6.3644,6.3551,6.3644,555200.0
2011-05-12 12:40:00,6.83,6.83,6.82,6.82,660800.0,6.3644,6.3644,6.3551,6.3551,660800.0
2011-05-12 12:45:00,6.82,6.83,6.82,6.83,312800.0,6.3551,6.3644,6.3551,6.3644,312800.0
2011-05-12 12:50:00,6.83,6.84,6.83,6.83,1129600.0,6.3644,6.3737,6.3644,6.3644,1129600.0
2011-05-12 12:55:00,6.83,6.86,6.83,6.85,1400800.0,6.3644,6.3924,6.3644,6.3831,1400800.0
2011-05-12 13:00:00,6.85,6.88,6.85,6.88,2120800.0,6.3831,6.411,6.3831,6.411,2120800.0
2011-05-12 13:05:00,6.88,6.89,6.87,6.88,2019200.0,6.411,6.4203,6.4017,6.411,2019200.0
2011-05-12 13:10:00,6.88,6.89,6.87,6.89,590400.0,6.411,6.4203,6.4017,6.4203,590400.0
2011-05-12 13:15:00,6.89,6.9,6.89,6.89,1816800.0,6.4203,6.4296,6.4203,6.4203,1816800.0
2011-05-12 13:20:00,6.89,6.91,6.89,6.91,1170400.0,6.4203,6.439,6.4203,6.439,1170400.0
2011-05-12 13:25:00,6.91,6.91,6.89,6.89,509600.0,6.439,6.439,6.4203,6.4203,509600.0
2011-05-12 13:30:00,6.89,6.9,6.89,6.9,568000.0,6.4203,6.4296,6.4203,6.4296,568000.0
2011-05-12 13:35:00,6.9,6.91,6.89,6.91,742400.0,6.4296,6.439,6.4203,6.439,742400.0
2011-05-12 13:40:00,6.91,6.91,6.89,6.9,362400.0,6.439,6.439,6.4203,6.4296,362400.0
2011-05-12 13:45:00,6.89,6.9,6.89,6.9,592000.0,6.4203,6.4296,6.4203,6.4296,592000.0
2011-05-12 13:50:00,6.9,6.91,6.9,6.91,695200.0,6.4296,6.439,6.4296,6.439,695200.0
2011-05-12 13:55:00,6.91,6.91,6.9,6.9,361600.0,6.439,6.439,6.4296,6.4296,361600.0
2011-05-12 14:00:00,6.9,6.91,6.9,6.9,300000.0,6.4296,6.439,6.4296,6.4296,300000.0
2011-05-12 14:05:00,6.91,6.93,6.9,6.92,1037600.0,6.439,6.4576,6.4296,6.4483,1037600.0
2011-05-12 14:10:00,6.92,6.92,6.91,6.91,498400.0,6.4483,6.4483,6.439,6.439,498400.0
2011-05-12 14:15:00,6.91,6.91,6.9,6.9,548000.0,6.439,6.439,6.4296,6.4296,548000.0
2011-05-12 14:20:00,6.9,6.9,6.89,6.89,605600.0,6.4296,6.4296,6.4203,6.4203,605600.0
2011-05-12 14:25:00,6.89,6.9,6.88,6.89,513600.0,6.4203,6.4296,6.411,6.4203,513600.0
2011-05-12 14:30:00,6.89,6.9,6.88,6.89,572000.0,6.4203,6.4296,6.411,6.4203,572000.0
2011-05-12 14:35:00,6.89,6.9,6.89,6.89,539200.0,6.4203,6.4296,6.4203,6.4203,539200.0
2011-05-12 14:40:00,6.89,6.89,6.89,6.89,244800.0,6.4203,6.4203,6.4203,6.4203,244800.0
2011-05-12 14:45:00,6.89,6.9,6.89,6.9,510400.0,6.4203,6.4296,6.4203,6.4296,510400.0
2011-05-12 14:50:00,6.89,6.89,6.88,6.88,648800.0,6.4203,6.4203,6.411,6.411,648800.0
2011-05-12 14:55:00,6.88,6.88,6.87,6.88,960000.0,6.411,6.411,6.4017,6.411,960000.0
2011-05-12 15:00:00,6.88,6.88,6.87,6.88,880000.0,6.411,6.411,6.4017,6.411,880000.0
2011-05-12 15:05:00,6.88,6.89,6.88,6.89,940800.0,6.411,6.4203,6.411,6.4203,940800.0
2011-05-12 15:10:00,6.89,6.89,6.88,6.88,403200.0,6.4203,6.4203,6.411,6.411,403200.0
2011-05-12 15:15:00,6.88,6.9,6.88,6.9,607200.0,6.411,6.4296,6.411,6.4296,607200.0
2011-05-12 15:20:00,6.9,6.9,6.88,6.89,588000.0,6.4296,6.4296,6.411,6.4203,588000.0
2011-05-12 15:25:00,6.89,6.89,6.88,6.89,671200.0,6.4203,6.4203,6.411,6.4203,671200.0
2011-05-12 15:30:00,6.89,6.89,6.88,6.89,288000.0,6.4203,6.4203,6.411,6.4203,288000.0
2011-05-12 15:35:00,6.89,6.9,6.88,6.9,693600.0,6.4203,6.4296,6.411,6.4296,693600.0
2011-05-12 15:40:00,6.9,6.9,6.89,6.9,568000.0,6.4296,6.4296,6.4203,6.4296,568000.0
2011-05-12 15:45:00,6.9,6.91,6.9,6.91,1021600.0,6.4296,6.439,6.4296,6.439,1021600.0
2011-05-12 15:50:00,6.91,6.91,6.9,6.91,1075200.0,6.439,6.439,6.4296,6.439,1075200.0
2011-05-12 15:55:00,6.91,6.91,6.89,6.9,4262400.0,6.439,6.439,6.4203,6.4296,4262400.0
2011-05-13 09:30:00,6.91,6.92,6.9,6.9,2040800.0,6.439,6.4483,6.4296,6.4296,2040800.0
2011-05-13 09:35:00,6.9,6.9,6.88,6.89,2536800.0,6.4296,6.4296,6.411,6.4203,2536800.0
2011-05-13 09:40:00,6.89,6.9,6.88,6.89,2128800.0,6.4203,6.4296,6.411,6.4203,2128800.0
2011-05-13 09:45:00,6.9,6.9,6.87,6.88,1248800.0,6.4296,6.4296,6.4017,6.411,1248800.0
2011-05-13 09:50:00,6.88,6.89,6.87,6.89,1630400.0,6.411,6.4203,6.4017,6.4203,1630400.0
2011-05-13 09:55:00,6.89,6.9,6.88,6.88,2738400.0,6.4203,6.4296,6.411,6.411,2738400.0
2011-05-13 10:00:00,6.88,6.89,6.85,6.86,2202400.0,6.411,6.4203,6.3831,6.3924,2202400.0
2011-05-13 10:05:00,6.86,6.86,6.85,6.85,2055200.0,6.3924,6.3924,6.3831,6.3831,2055200.0
2011-05-13 10:10:00,6.85,6.88,6.85,6.87,2526400.0,6.3831,6.411,6.3831,6.4017,2526400.0
2011-05-13 10:15:00,6.87,6.89,6.87,6.89,1675200.0,6.4017,6.4203,6.4017,6.4203,1675200.0
2011-05-13 10:20:00,6.89,6.89,6.87,6.88,1286400.0,6.4203,6.4203,6.4017,6.411,1286400.0
2011-05-13 10:25:00,6.88,6.89,6.87,6.88,672800.0,6.411,6.4203,6.4017,6.411,672800.0
2011-05-13 10:30:00,6.88,6.9,6.88,6.9,1044000.0,6.411,6.4296,6.411,6.4296,1044000.0
2011-05-13 10:35:00,6.9,6.9,6.89,6.9,1124800.0,6.4296,6.4296,6.4203,6.4296,1124800.0
2011-05-13 10:40:00,6.9,6.91,6.89,6.9,745600.0,6.4296,6.439,6.4203,6.4296,745600.0
2011-05-13 10:45:00,6.89,6.9,6.88,6.89,532000.0,6.4203,6.4296,6.411,6.4203,532000.0
2011-05-13 10:50:00,6.9,6.9,6.88,6.89,419200.0,6.4296,6.4296,6.411,6.4203,419200.0
2011-05-13 10:55:00,6.89,6.89,6.87,6.87,808800.0,6.4203,6.4203,6.4017,6.4017,808800.0
2011-05-13 11:00:00,6.87,6.87,6.84,6.85,2257600.0,6.4017,6.4017,6.3737,6.3831,2257600.0
2011-05-13 11:05:00,6.85,6.86,6.83,6.85,2433600.0,6.3831,6.3924,6.3644,6.3831,2433600.0
2011-05-13 11:10:00,6.85,6.86,6.84,6.85,1438400.0,6.3831,6.3924,6.3737,6.3831,1438400.0
2011-05-13 11:15:00,6.85,6.86,6.84,6.84,981600.0,6.3831,6.3924,6.3737,6.3737,981600.0
2011-05-13 11:20:00,6.84,6.84,6.81,6.82,2624800.0,6.3737,6.3737,6.3458,6.3551,2624800.0
2011-05-13 11:25:00,6.82,6.83,6.81,6.83,1856000.0,6.3551,6.3644,6.3458,6.3644,1856000.0
2011-05-13 11:30:00,6.83,6.83,6.82,6.83,655200.0,6.3644,6.3644,6.3551,6.3644,655200.0
2011-05-13 11:35:00,6.83,6.84,6.83,6.83,770400.0,6.3644,6.3737,6.3644,6.3644,770400.0
2011-05-13 11:40:00,6.83,6.84,6.81,6.82,454400.0,6.3644,6.3737,6.3458,6.3551,454400.0
2011-05-13 11:45:00,6.82,6.83,6.81,6.82,1642400.0,6.3551,6.3644,6.3458,6.3551,1642400.0
2011-05-13 11:50:00,6.82,6.83,6.81,6.81,1119200.0,6.3551,6.3644,6.3458,6.3458,1119200.0
2011-05-13 11:55:00,6.81,6.82,6.79,6.8,1315200.0,6.3458,6.3551,6.3271,6.3365,1315200.0
2011-05-13 12:00:00,6.8,6.81,6.8,6.81,1160000.0,6.3365,6.3458,6.3365,6.3458,1160000.0
2011-05-13 12:05:00,6.8,6.81,6.77,6.77,1672000.0,6.3365,6.3458,6.3085,6.3085,1672000.0
2011-05-13 12:10:00,6.77,6.79,6.74,6.75,3328800.0,6.3085,6.3271,6.2805,6.2899,3328800.0
2011-05-13 12:15:00,6.75,6.77,6.74,6.77,2634400.0,6.2899,6.3085,6.2805,6.3085,2634400.0
2011-05-13 12:20:00,6.77,6.77,6.75,6.76,2156000.0,6.3085,6.3085,6.2899,6.2992,2156000.0
2011-05-13 12:25:00,6.76,6.78,6.75,6.78,1134400.0,6.2992,6.3178,6.2899,6.3178,1134400.0
2011-05-13 12:30:00,6.78,6.79,6.77,6.79,1572000.0,6.3178,6.3271,6.3085,6.3271,1572000.0
2011-05-13 12:35:00,6.79,6.79,6.77,6.77,728000.0,6.3271,6.3271,6.3085,6.3085,728000.0
2011-05-13 12:40:00,6.78,6.78,6.77,6.78,676800.0,6.3178,6.3178,6.3085,6.3178,676800.0
2011-05-13 12:45:00,6.78,6.79,6.77,6.79,569600.0,6.3178,6.3271,6.3085,6.3271,569600.0
2011-05-13 12:50:00,6.79,6.79,6.78,6.78,555200.0,6.3271,6.3271,6.3178,6.3178,555200.0
2011-05-13 12:55:00,6.78,6.79,6.77,6.77,856000.0,6.3178,6.3271,6.3085,6.3085,856000.0
2011-05-13 13:00:00,6.78,6.79,6.77,6.78,1520800.0,6.3178,6.3271,6.3085,6.3178,1520800.0
2011-05-13 13:05:00,6.78,6.78,6.77,6.78,439200.0,6.3178,6.3178,6.3085,6.3178,439200.0
2011-05-13 13:10:00,6.78,6.79,6.77,6.79,476000.0,6.3178,6.3271,6.3085,6.3271,476000.0
2011-05-13 13:15:00,6.79,6.79,6.78,6.79,833600.0,6.3271,6.3271,6.3178,6.3271,833600.0
2011-05-13 13:20:00,6.79,6.8,6.79,6.79,1238400.0,6.3271,6.3365,6.3271,6.3271,1238400.0
2011-05-13 13:25:00,6.79,6.79,6.78,6.78,423200.0,6.3271,6.3271,6.3178,6.3178,423200.0
2011-05-13 13:30:00,6.78,6.79,6.77,6.78,511200.0,6.3178,6.3271,6.3085,6.3178,511200.0
2011-05-13 13:35:00,6.78,6.78,6.77,6.77,510400.0,6.3178,6.3178,6.3085,6.3085,510400.0
2011-05-13 13:40:00,6.77,6.77,6.77,6.77,483200.0,6.3085,6.3085,6.3085,6.3085,483200.0
2011-05-13 13:45:00,6.77,6.78,6.77,6.78,428000.0,6.3085,6.3178,6.3085,6.3178,428000.0
2011-05-13 13:50:00,6.78,6.78,6.76,6.76,407200.0,6.3178,6.3178,6.2992,6.2992,407200.0
2011-05-13 13:55:00,6.76,6.78,6.76,6.78,170400.0,6.2992,6.3178,6.2992,6.3178,170400.0
2011-05-13 14:00:00,6.78,6.78,6.77,6.78,324800.0,6.3178,6.3178,6.3085,6.3178,324800.0
2011-05-13 14:05:00,6.78,6.79,6.78,6.79,600800.0,6.3178,6.3271,6.3178,6.3271,600800.0
2011-05-13 14:10:00,6.79,6.8,6.79,6.8,423200.0,6.3271,6.3365,6.3271,6.3365,423200.0
2011-05-13 14:15:00,6.8,6.81,6.79,6.8,608000.0,6.3365,6.3458,6.3271,6.3365,608000.0
2011-05-13 14:20:00,6.8,6.82,6.8,6.82,1389600.0,6.3365,6.3551,6.3365,6.3551,1389600.0
2011-05-13 14:25:00,6.82,6.82,6.81,6.81,498400.0,6.3551,6.3551,6.3458,6.3458,498400.0
2011-05-13 14:30:00,6.81,6.82,6.81,6.81,1056000.0,6.3458,6.3551,6.3458,6.3458,1056000.0
2011-05-13 14:35:00,6.81,6.81,6.8,6.81,347200.0,6.3458,6.3458,6.3365,6.3458,347200.0
2011-05-13 14:40:00,6.81,6.81,6.8,6.8,173600.0,6.3458,6.3458,6.3365,6.3365,173600.0
2011-05-13 14:45:00,6.8,6.81,6.8,6.81,481600.0,6.3365,6.3458,6.3365,6.3458,481600.0
2011-05-13 14:50:00,6.8,6.81,6.8,6.81,322400.0,6.3365,6.3458,6.3365,6.3458,322400.0
2011-05-13 14:55:00,6.81,6.81,6.79,6.8,574400.0,6.3458,6.3458,6.3271,6.3365,574400.0
2011-05-13 15:00:00,6.8,6.8,6.79,6.79,256800.0,6.3365,6.3365,6.3271,6.3271,256800.0
2011-05-13 15:05:00,6.79,6.8,6.79,6.8,671200.0,6.3271,6.3365,6.3271,6.3365,671200.0
2011-05-13 15:10:00,6.81,6.81,6.81,6.81,664000.0,6.3458,6.3458,6.3458,6.3458,664000.0
2011-05-13 15:15:00,6.81,6.81,6.79,6.8,767200.0,6.3458,6.3458,6.3271,6.3365,767200.0
2011-05-13 15:20:00,6.79,6.8,6.79,6.8,701600.0,6.3271,6.3365,6.3271,6.3365,701600.0
2011-05-13 15:25:00,6.8,6.8,6.77,6.78,1436800.0,6.3365,6.3365,6.3085,6.3178,1436800.0
2011-05-13 15:30:00,6.78,6.79,6.78,6.79,460800.0,6.3178,6.3271,6.3178,6.3271,460800.0
2011-05-13 15:35:00,6.79,6.8,6.79,6.79,928800.0,6.3271,6.3365,6.3271,6.3271,928800.0
2011-05-13 15:40:00,6.79,6.79,6.78,6.79,531200.0,6.3271,6.3271,6.3178,6.3271,531200.0
2011-05-13 15:45:00,6.79,6.79,6.78,6.79,823200.0,6.3271,6.3271,6.3178,6.3271,823200.0
2011-05-13 15:50:00,6.79,6.79,6.78,6.79,1661600.0,6.3271,6.3271,6.3178,6.3271,1661600.0
2011-05-13 15:55:00,6.79,6.79,6.79,6.79,2676000.0,6.3271,6.3271,6.3271,6.3271,2676000.0
2011-05-16 09:30:00,6.74,6.74,6.71,6.74,4456800.0,6.2805,6.2805,6.2526,6.2805,4456800.0
2011-05-16 09:35:00,6.74,6.77,6.74,6.76,2848000.0,6.2805,6.3085,6.2805,6.2992,2848000.0
2011-05-16 09:40:00,6.76,6.77,6.76,6.76,1876000.0,6.2992,6.3085,6.2992,6.2992,1876000.0
2011-05-16 09:45:00,6.76,6.76,6.74,6.75,1331200.0,6.2992,6.2992,6.2805,6.2899,1331200.0
2011-05-16 09:50:00,6.75,6.76,6.74,6.76,1837600.0,6.2899,6.2992,6.2805,6.2992,1837600.0
2011-05-16 09:55:00,6.76,6.76,6.74,6.76,1955200.0,6.2992,6.2992,6.2805,6.2992,1955200.0
2011-05-16 10:00:00,6.76,6.79,6.75,6.78,2785600.0,6.2992,6.3271,6.2899,6.3178,2785600.0
2011-05-16 10:05:00,6.78,6.81,6.78,6.79,2024000.0,6.3178,6.3458,6.3178,6.3271,2024000.0
2011-05-16 10:10:00,6.79,6.8,6.78,6.78,1332000.0,6.3271,6.3365,6.3178,6.3178,1332000.0
2011-05-16 10:15:00,6.78,6.8,6.78,6.79,1068000.0,6.3178,6.3365,6.3178,6.3271,1068000.0
2011-05-16 10:20:00,6.8,6.81,6.79,6.79,1454400.0,6.3365,6.3458,6.3271,6.3271,1454400.0
2011-05-16 10:25:00,6.79,6.81,6.79,6.79,1082400.0,6.3271,6.3458,6.3271,6.3271,1082400.0
2011-05-16 10:30:00,6.8,6.8,6.79,6.8,481600.0,6.3365,6.3365,6.3271,6.3365,481600.0
2011-05-16 10:35:00,6.8,6.81,6.79,6.8,1130400.0,6.3365,6.3458,6.3271,6.3365,1130400.0
2011-05-16 10:40:00,6.8,6.81,6.79,6.81,836000.0,6.3365,6.3458,6.3271,6.3458,836000.0
2011-05-16 10:45:00,6.81,6.82,6.81,6.81,814400.0,6.3458,6.3551,6.3458,6.3458,814400.0
2011-05-16 10:50:00,6.81,6.82,6.81,6.82,1004000.0,6.3458,6.3551,6.3458,6.3551,1004000.0
2011-05-16 10:55:00,6.82,6.83,6.82,6.83,924800.0,6.3551,6.3644,6.3551,6.3644,924800.0
2011-05-16 11:00:00,6.83,6.84,6.83,6.84,1210400.0,6.3644,6.3737,6.3644,6.3737,1210400.0
2011-05-16 11:05:00,6.84,6.85,6.83,6.83,712800.0,6.3737,6.3831,6.3644,6.3644,712800.0
2011-05-16 11:10:00,6.83,6.84,6.83,6.83,1172000.0,6.3644,6.3737,6.3644,6.3644,1172000.0
2011-05-16 11:15:00,6.83,6.83,6.83,6.83,620800.0,6.3644,6.3644,6.3644,6.3644,620800.0
2011-05-16 11:20:00,6.83,6.84,6.83,6.83,460000.0,6.3644,6.3737,6.3644,6.3644,460000.0
2011-05-16 11:25:00,6.83,6.83,6.82,6.82,800800.0,6.3644,6.3644,6.3551,6.3551,800800.0
2011-05-16 11:30:00,6.82,6.82,6.82,6.82,567200.0,6.3551,6.3551,6.3551,6.3551,567200.0
2011-05-16 11:35:00,6.82,6.83,6.82,6.83,508800.0,6.3551,6.3644,6.3551,6.3644,508800.0
2011-05-16 11:40:00,6.83,6.83,6.81,6.81,825600.0,6.3644,6.3644,6.3458,6.3458,825600.0
2011-05-16 11:45:00,6.81,6.82,6.8,6.81,942400.0,6.3458,6.3551,6.3365,6.3458,942400.0
2011-05-16 11:50:00,6.81,6.81,6.8,6.8,972800.0,6.3458,6.3458,6.3365,6.3365,972800.0
2011-05-16 11:55:00,6.8,6.81,6.8,6.8,442400.0,6.3365,6.3458,6.3365,6.3365,442400.0
2011-05-16 12:00:00,6.8,6.81,6.8,6.8,332800.0,6.3365,6.3458,6.3365,6.3365,332800.0
2011-05-16 12:05:00,6.8,6.8,6.78,6.78,782400.0,6.3365,6.3365,6.3178,6.3178,782400.0
2011-05-16 12:10:00,6.79,6.79,6.78,6.78,843200.0,6.3271,6.3271,6.3178,6.3178,843200.0
2011-05-16 12:15:00,6.78,6.79,6.78,6.79,523200.0,6.3178,6.3271,6.3178,6.3271,523200.0
2011-05-16 12:20:00,6.79,6.79,6.79,6.79,691200.0,6.3271,6.3271,6.3271,6.3271,691200.0
2011-05-16 12:25:00,6.79,6.79,6.78,6.79,273600.0,6.3271,6.3271,6.3178,6.3271,273600.0
2011-05-16 12:30:00,6.79,6.8,6.79,6.79,508800.0,6.3271,6.3365,6.3271,6.3271,508800.0
2011-05-16 12:35:00,6.79,6.8,6.79,6.8,596000.0,6.3271,6.3365,6.3271,6.3365,596000.0
2011-05-16 12:40:00,6.8,6.81,6.79,6.79,617600.0,6.3365,6.3458,6.3271,6.3271,617600.0
2011-05-16 12:45:00,6.79,6.79,6.78,6.78,485600.0,6.3271,6.3271,6.3178,6.3178,485600.0
2011-05-16 12:50:00,6.78,6.78,6.76,6.77,1608800.0,6.3178,6.3178,6.2992,6.3085,1608800.0
2011-05-16 12:55:00,6.77,6.77,6.75,6.75,993600.0,6.3085,6.3085,6.2899,6.2899,993600.0
2011-05-16 13:00:00,6.75,6.75,6.74,6.75,1329600.0,6.2899,6.2899,6.2805,6.2899,1329600.0
2011-05-16 13:05:00,6.74,6.75,6.74,6.74,626400.0,6.2805,6.2899,6.2805,6.2805,626400.0
2011-05-16 13:10:00,6.74,6.75,6.73,6.74,632800.0,6.2805,6.2899,6.2712,6.2805,632800.0
2011-05-16 13:15:00,6.75,6.76,6.74,6.76,952800.0,6.2899,6.2992,6.2805,6.2992,952800.0
2011-05-16 13:20:00,6.76,6.76,6.75,6.75,1064800.0,6.2992,6.2992,6.2899,6.2899,1064800.0
2011-05-16 13:25:00,6.75,6.76,6.75,6.75,303200.0,6.2899,6.2992,6.2899,6.2899,303200.0
2011-05-16 13:30:00,6.75,6.77,6.75,6.76,642400.0,6.2899,6.3085,6.2899,6.2992,642400.0
2011-05-16 13:35:00,6.76,6.77,6.76,6.77,356000.0,6.2992,6.3085,6.2992,6.3085,356000.0
2011-05-16 13:40:00,6.77,6.78,6.76,6.77,561600.0,6.3085,6.3178,6.2992,6.3085,561600.0
2011-05-16 13:45:00,6.77,6.78,6.77,6.77,329600.0,6.3085,6.3178,6.3085,6.3085,329600.0
2011-05-16 13:50:00,6.77,6.78,6.77,6.77,292000.0,6.3085,6.3178,6.3085,6.3085,292000.0
2011-05-16 13:55:00,6.77,6.77,6.77,6.77,572000.0,6.3085,6.3085,6.3085,6.3085,572000.0
2011-05-16 14:00:00,6.77,6.77,6.76,6.77,480800.0,6.3085,6.3085,6.2992,6.3085,480800.0
2011-05-16 14:05:00,6.77,6.79,6.77,6.78,629600.0,6.3085,6.3271,6.3085,6.3178,629600.0
2011-05-16 14:10:00,6.78,6.79,6.78,6.78,608000.0,6.3178,6.3271,6.3178,6.3178,608000.0
2011-05-16 14:15:00,6.78,6.78,6.77,6.77,628000.0,6.3178,6.3178,6.3085,6.3085,628000.0
2011-05-16 14:20:00,6.77,6.78,6.75,6.76,526400.0,6.3085,6.3178,6.2899,6.2992,526400.0
2011-05-16 14:25:00,6.76,6.76,6.74,6.74,734400.0,6.2992,6.2992,6.2805,6.2805,734400.0
2011-05-16 14:30:00,6.74,6.76,6.74,6.74,620000.0,6.2805,6.2992,6.2805,6.2805,620000.0
2011-05-16 14:35:00,6.74,6.74,6.73,6.74,1852800.0,6.2805,6.2805,6.2712,6.2805,1852800.0
2011-05-16 14:40:00,6.74,6.74,6.72,6.73,1496000.0,6.2805,6.2805,6.2619,6.2712,1496000.0
2011-05-16 14:45:00,6.73,6.75,6.73,6.75,553600.0,6.2712,6.2899,6.2712,6.2899,553600.0
2011-05-16 14:50:00,6.75,6.75,6.73,6.74,801600.0,6.2899,6.2899,6.2712,6.2805,801600.0
2011-05-16 14:55:00,6.74,6.75,6.73,6.74,914400.0,6.2805,6.2899,6.2712,6.2805,914400.0
2011-05-16 15:00:00,6.74,6.76,6.74,6.76,696000.0,6.2805,6.2992,6.2805,6.2992,696000.0
2011-05-16 15:05:00,6.76,6.77,6.75,6.76,651200.0,6.2992,6.3085,6.2899,6.2992,651200.0
2011-05-16 15:10:00,6.76,6.76,6.74,6.75,1122400.0,6.2992,6.2992,6.2805,6.2899,1122400.0
2011-05-16 15:15:00,6.75,6.75,6.74,6.74,818400.0,6.2899,6.2899,6.2805,6.2805,818400.0
2011-05-16 15:20:00,6.74,6.74,6.73,6.73,899200.0,6.2805,6.2805,6.2712,6.2712,899200.0
2011-05-16 15:25:00,6.73,6.74,6.72,6.72,1053600.0,6.2712,6.2805,6.2619,6.2619,1053600.0
2011-05-16 15:30:00,6.72,6.74,6.72,6.73,1116000.0,6.2619,6.2805,6.2619,6.2712,1116000.0
2011-05-16 15:35:00,6.73,6.73,6.72,6.72,992000.0,6.2712,6.2712,6.2619,6.2619,992000.0
2011-05-16 15:40:00,6.72,6.72,6.7,6.7,2811200.0,6.2619,6.2619,6.2433,6.2433,2811200.0
2011-05-16 15:45:00,6.7,6.7,6.68,6.69,2995200.0,6.2433,6.2433,6.2246,6.234,2995200.0
2011-05-16 15:50:00,6.69,6.71,6.69,6.71,2480800.0,6.234,6.2526,6.234,6.2526,2480800.0
2011-05-16 15:55:00,6.71,6.71,6.7,6.71,2378400.0,6.2526,6.2526,6.2433,6.2526,2378400.0
2011-05-17 09:30:00,6.65,6.66,6.63,6.66,4848800.0,6.1967,6.206,6.178,6.206,4848800.0
2011-05-17 09:35:00,6.66,6.67,6.65,6.66,2616000.0,6.206,6.2153,6.1967,6.206,2616000.0
2011-05-17 09:40:00,6.66,6.67,6.64,6.67,2677600.0,6.206,6.2153,6.1874,6.2153,2677600.0
2011-05-17 09:45:00,6.67,6.68,6.67,6.68,3291200.0,6.2153,6.2246,6.2153,6.2246,3291200.0
2011-05-17 09:50:00,6.68,6.68,6.67,6.68,1212000.0,6.2246,6.2246,6.2153,6.2246,1212000.0
2011-05-17 09:55:00,6.68,6.7,6.68,6.69,1272000.0,6.2246,6.2433,6.2246,6.234,1272000.0
2011-05-17 10:00:00,6.69,6.69,6.66,6.67,1592800.0,6.234,6.234,6.206,6.2153,1592800.0
2011-05-17 10:05:00,6.67,6.67,6.65,6.66,1753600.0,6.2153,6.2153,6.1967,6.206,1753600.0
2011-05-17 10:10:00,6.66,6.67,6.66,6.67,1204800.0,6.206,6.2153,6.206,6.2153,1204800.0
2011-05-17 10:15:00,6.67,6.71,6.67,6.7,2076000.0,6.2153,6.2526,6.2153,6.2433,2076000.0
2011-05-17 10:20:00,6.7,6.71,6.69,6.7,1233600.0,6.2433,6.2526,6.234,6.2433,1233600.0
2011-05-17 10:25:00,6.7,6.72,6.7,6.72,1845600.0,6.2433,6.2619,6.2433,6.2619,1845600.0
2011-05-17 10:30:00,6.71,6.72,6.7,6.7,706400.0,6.2526,6.2619,6.2433,6.2433,706400.0
2011-05-17 10:35:00,6.7,6.71,6.69,6.7,858400.0,6.2433,6.2526,6.234,6.2433,858400.0
2011-05-17 10:40:00,6.7,6.7,6.69,6.69,1547200.0,6.2433,6.2433,6.234,6.234,1547200.0
2011-05-17 10:45:00,6.69,6.69,6.67,6.67,1690400.0,6.234,6.234,6.2153,6.2153,1690400.0
2011-05-17 10:50:00,6.67,6.67,6.66,6.67,1596000.0,6.2153,6.2153,6.206,6.2153,1596000.0
2011-05-17 10:55:00,6.67,6.68,6.66,6.67,1231200.0,6.2153,6.2246,6.206,6.2153,1231200.0
2011-05-17 11:00:00,6.66,6.67,6.64,6.66,1417600.0,6.206,6.2153,6.1874,6.206,1417600.0
2011-05-17 11:05:00,6.66,6.66,6.62,6.63,4748000.0,6.206,6.206,6.1687,6.178,4748000.0
2011-05-17 11:10:00,6.63,6.64,6.62,6.64,2817600.0,6.178,6.1874,6.1687,6.1874,2817600.0
2011-05-17 11:15:00,6.64,6.64,6.62,6.63,1982400.0,6.1874,6.1874,6.1687,6.178,1982400.0
2011-05-17 11:20:00,6.63,6.65,6.63,6.64,1243200.0,6.178,6.1967,6.178,6.1874,1243200.0
2011-05-17 11:25:00,6.64,6.65,6.62,6.63,1309600.0,6.1874,6.1967,6.1687,6.178,1309600.0
2011-05-17 11:30:00,6.63,6.64,6.6,6.61,2877600.0,6.178,6.1874,6.1501,6.1594,2877600.0
2011-05-17 11:35:00,6.61,6.62,6.6,6.6,3139200.0,6.1594,6.1687,6.1501,6.1501,3139200.0
2011-05-17 11:40:00,6.6,6.61,6.6,6.61,1704000.0,6.1501,6.1594,6.1501,6.1594,1704000.0
2011-05-17 11:45:00,6.61,6.64,6.61,6.64,1678400.0,6.1594,6.1874,6.1594,6.1874,1678400.0
2011-05-17 11:50:00,6.64,6.64,6.63,6.63,733600.0,6.1874,6.1874,6.178,6.178,733600.0
2011-05-17 11:55:00,6.63,6.64,6.63,6.63,601600.0,6.178,6.1874,6.178,6.178,601600.0
2011-05-17 12:00:00,6.63,6.64,6.63,6.63,652000.0,6.178,6.1874,6.178,6.178,652000.0
2011-05-17 12:05:00,6.64,6.64,6.62,6.63,551200.0,6.1874,6.1874,6.1687,6.178,551200.0
2011-05-17 12:10:00,6.63,6.65,6.63,6.64,840000.0,6.178,6.1967,6.178,6.1874,840000.0
2011-05-17 12:15:00,6.65,6.65,6.64,6.64,887200.0,6.1967,6.1967,6.1874,6.1874,887200.0
2011-05-17 12:20:00,6.64,6.66,6.64,6.66,1314400.0,6.1874,6.206,6.1874,6.206,1314400.0
2011-05-17 12:25:00,6.65,6.66,6.64,6.65,545600.0,6.1967,6.206,6.1874,6.1967,545600.0
2011-05-17 12:30:00,6.65,6.66,6.64,6.66,1075200.0,6.1967,6.206,6.1874,6.206,1075200.0
2011-05-17 12:35:00,6.66,6.66,6.65,6.65,549600.0,6.206,6.206,6.1967,6.1967,549600.0
2011-05-17 12:40:00,6.66,6.67,6.66,6.67,1324800.0,6.206,6.2153,6.206,6.2153,1324800.0
2011-05-17 12:45:00,6.67,6.67,6.63,6.63,1043200.0,6.2153,6.2153,6.178,6.178,1043200.0
2011-05-17 12:50:00,6.63,6.64,6.63,6.63,1096800.0,6.178,6.1874,6.178,6.178,1096800.0
2011-05-17 12:55:00,6.63,6.63,6.62,6.63,1137600.0,6.178,6.178,6.1687,6.178,1137600.0
2011-05-17 13:00:00,6.63,6.64,6.63,6.64,878400.0,6.178,6.1874,6.178,6.1874,878400.0
2011-05-17 13:05:00,6.64,6.64,6.63,6.64,648000.0,6.1874,6.1874,6.178,6.1874,648000.0
2011-05-17 13:10:00,6.64,6.65,6.63,6.65,906400.0,6.1874,6.1967,6.178,6.1967,906400.0
2011-05-17 13:15:00,6.65,6.66,6.65,6.65,617600.0,6.1967,6.206,6.1967,6.1967,617600.0
2011-05-17 13:20:00,6.65,6.65,6.64,6.65,632000.0,6.1967,6.1967,6.1874,6.1967,632000.0
2011-05-17 13:25:00,6.65,6.67,6.65,6.66,874400.0,6.1967,6.2153,6.1967,6.206,874400.0
2011-05-17 13:30:00,6.66,6.68,6.66,6.66,1048000.0,6.206,6.2246,6.206,6.206,1048000.0
2011-05-17 13:35:00,6.66,6.67,6.65,6.66,454400.0,6.206,6.2153,6.1967,6.206,454400.0
2011-05-17 13:40:00,6.66,6.67,6.66,6.67,580000.0,6.206,6.2153,6.206,6.2153,580000.0
2011-05-17 13:45:00,6.67,6.68,6.67,6.67,1563200.0,6.2153,6.2246,6.2153,6.2153,1563200.0
2011-05-17 13:50:00,6.67,6.68,6.66,6.66,780800.0,6.2153,6.2246,6.206,6.206,780800.0
2011-05-17 13:55:00,6.66,6.67,6.65,6.67,820000.0,6.206,6.2153,6.1967,6.2153,820000.0
2011-05-17 14:00:00,6.67,6.69,6.67,6.69,1486400.0,6.2153,6.234,6.2153,6.234,1486400.0
2011-05-17 14:05:00,6.69,6.69,6.68,6.68,1653600.0,6.234,6.234,6.2246,6.2246,1653600.0
2011-05-17 14:10:00,6.68,6.68,6.66,6.67,296800.0,6.2246,6.2246,6.206,6.2153,296800.0
2011-05-17 14:15:00,6.67,6.67,6.66,6.66,532800.0,6.2153,6.2153,6.206,6.206,532800.0
2011-05-17 14:20:00,6.66,6.66,6.65,6.65,648800.0,6.206,6.206,6.1967,6.1967,648800.0
2011-05-17 14:25:00,6.65,6.66,6.64,6.66,914400.0,6.1967,6.206,6.1874,6.206,914400.0
2011-05-17 14:30:00,6.66,6.67,6.65,6.66,503200.0,6.206,6.2153,6.1967,6.206,503200.0
2011-05-17 14:35:00,6.66,6.67,6.66,6.67,324800.0,6.206,6.2153,6.206,6.2153,324800.0
2011-05-17 14:40:00,6.66,6.67,6.64,6.64,568000.0,6.206,6.2153,6.1874,6.1874,568000.0
2011-05-17 14:45:00,6.64,6.67,6.64,6.67,1311200.0,6.1874,6.2153,6.1874,6.2153,1311200.0
2011-05-17 14:50:00,6.67,6.68,6.67,6.68,748000.0,6.2153,6.2246,6.2153,6.2246,748000.0
2011-05-17 14:55:00,6.68,6.71,6.67,6.71,1137600.0,6.2246,6.2526,6.2153,6.2526,1137600.0
2011-05-17 15:00:00,6.71,6.71,6.69,6.7,928800.0,6.2526,6.2526,6.234,6.2433,928800.0
2011-05-17 15:05:00,6.7,6.7,6.68,6.69,1158400.0,6.2433,6.2433,6.2246,6.234,1158400.0
2011-05-17 15:10:00,6.69,6.7,6.69,6.69,739200.0,6.234,6.2433,6.234,6.234,739200.0
2011-05-17 15:15:00,6.69,6.69,6.67,6.68,1458400.0,6.234,6.234,6.2153,6.2246,1458400.0
2011-05-17 15:20:00,6.68,6.7,6.68,6.68,1074400.0,6.2246,6.2433,6.2246,6.2246,1074400.0
2011-05-17 15:25:00,6.68,6.69,6.67,6.68,984800.0,6.2246,6.234,6.2153,6.2246,984800.0
2011-05-17 15:30:00,6.68,6.69,6.68,6.69,500000.0,6.2246,6.234,6.2246,6.234,500000.0
2011-05-17 15:35:00,6.69,6.71,6.69,6.7,1159200.0,6.234,6.2526,6.234,6.2433,1159200.0
2011-05-17 15:40:00,6.7,6.7,6.68,6.68,1077600.0,6.2433,6.2433,6.2246,6.2246,1077600.0
2011-05-17 15:45:00,6.68,6.71,6.68,6.7,1284000.0,6.2246,6.2526,6.2246,6.2433,1284000.0
2011-05-17 15:50:00,6.7,6.7,6.68,6.69,1772000.0,6.2433,6.2433,6.2246,6.234,1772000.0
2011-05-17 15:55:00,6.69,6.71,6.69,6.7,1976000.0,6.234,6.2526,6.234,6.2433,1976000.0
2011-05-18 09:30:00,6.71,6.71,6.68,6.69,2593600.0,6.2526,6.2526,6.2246,6.234,2593600.0
2011-05-18 09:35:00,6.69,6.7,6.68,6.69,2281600.0,6.234,6.2433,6.2246,6.234,2281600.0
2011-05-18 09:40:00,6.69,6.72,6.69,6.72,2356000.0,6.234,6.2619,6.234,6.2619,2356000.0
2011-05-18 09:45:00,6.72,6.73,6.71,6.73,3834400.0,6.2619,6.2712,6.2526,6.2712,3834400.0
2011-05-18 09:50:00,6.73,6.73,6.72,6.72,1565600.0,6.2712,6.2712,6.2619,6.2619,1565600.0
2011-05-18 09:55:00,6.72,6.73,6.71,6.71,696000.0,6.2619,6.2712,6.2526,6.2526,696000.0
2011-05-18 10:00:00,6.71,6.72,6.71,6.72,1568800.0,6.2526,6.2619,6.2526,6.2619,1568800.0
2011-05-18 10:05:00,6.72,6.74,6.72,6.74,3366400.0,6.2619,6.2805,6.2619,6.2805,3366400.0
2011-05-18 10:10:00,6.74,6.74,6.73,6.73,913600.0,6.2805,6.2805,6.2712,6.2712,913600.0
2011-05-18 10:15:00,6.73,6.73,6.72,6.73,900800.0,6.2712,6.2712,6.2619,6.2712,900800.0
2011-05-18 10:20:00,6.73,6.73,6.72,6.73,502400.0,6.2712,6.2712,6.2619,6.2712,502400.0
2011-05-18 10:25:00,6.73,6.74,6.73,6.74,644800.0,6.2712,6.2805,6.2712,6.2805,644800.0
2011-05-18 10:30:00,6.74,6.75,6.74,6.75,1360800.0,6.2805,6.2899,6.2805,6.2899,1360800.0
2011-05-18 10:35:00,6.75,6.77,6.75,6.76,1792800.0,6.2899,6.3085,6.2899,6.2992,1792800.0
2011-05-18 10:40:00,6.76,6.76,6.75,6.76,1096800.0,6.2992,6.2992,6.2899,6.2992,1096800.0
2011-05-18 10:45:00,6.76,6.77,6.76,6.77,1241600.0,6.2992,6.3085,6.2992,6.3085,1241600.0
2011-05-18 10:50:00,6.77,6.77,6.76,6.76,2008000.0,6.3085,6.3085,6.2992,6.2992,2008000.0
2011-05-18 10:55:00,6.76,6.76,6.76,6.76,1394400.0,6.2992,6.2992,6.2992,6.2992,1394400.0
2011-05-18 11:00:00,6.76,6.77,6.76,6.77,892800.0,6.2992,6.3085,6.2992,6.3085,892800.0
2011-05-18 11:05:00,6.77,6.78,6.76,6.77,768000.0,6.3085,6.3178,6.2992,6.3085,768000.0
2011-05-18 11:10:00,6.77,6.77,6.76,6.77,603200.0,6.3085,6.3085,6.2992,6.3085,603200.0
2011-05-18 11:15:00,6.77,6.77,6.76,6.77,765600.0,6.3085,6.3085,6.2992,6.3085,765600.0
2011-05-18 11:20:00,6.76,6.77,6.75,6.75,2246400.0,6.2992,6.3085,6.2899,6.2899,2246400.0
2011-05-18 11:25:00,6.75,6.76,6.75,6.76,469600.0,6.2899,6.2992,6.2899,6.2992,469600.0
2011-05-18 11:30:00,6.76,6.76,6.76,6.76,484000.0,6.2992,6.2992,6.2992,6.2992,484000.0
2011-05-18 11:35:00,6.76,6.77,6.76,6.76,369600.0,6.2992,6.3085,6.2992,6.2992,369600.0
2011-05-18 11:40:00,6.76,6.77,6.76,6.76,1703200.0,6.2992,6.3085,6.2992,6.2992,1703200.0
2011-05-18 11:45:00,6.76,6.77,6.76,6.76,416000.0,6.2992,6.3085,6.2992,6.2992,416000.0
2011-05-18 11:50:00,6.76,6.77,6.76,6.76,557600.0,6.2992,6.3085,6.2992,6.2992,557600.0
2011-05-18 11:55:00,6.76,6.77,6.76,6.76,272000.0,6.2992,6.3085,6.2992,6.2992,272000.0
2011-05-18 12:00:00,6.76,6.77,6.76,6.77,476000.0,6.2992,6.3085,6.2992,6.3085,476000.0
2011-05-18 12:05:00,6.77,6.77,6.75,6.76,988800.0,6.3085,6.3085,6.2899,6.2992,988800.0
2011-05-18 12:10:00,6.76,6.76,6.76,6.76,412800.0,6.2992,6.2992,6.2992,6.2992,412800.0
2011-05-18 12:15:00,6.76,6.77,6.76,6.77,526400.0,6.2992,6.3085,6.2992,6.3085,526400.0
2011-05-18 12:20:00,6.77,6.77,6.77,6.77,340000.0,6.3085,6.3085,6.3085,6.3085,340000.0
2011-05-18 12:25:00,6.77,6.77,6.76,6.77,454400.0,6.3085,6.3085,6.2992,6.3085,454400.0
2011-05-18 12:30:00,6.77,6.78,6.77,6.78,1061600.0,6.3085,6.3178,6.3085,6.3178,1061600.0
2011-05-18 12:35:00,6.78,6.78,6.77,6.77,268000.0,6.3178,6.3178,6.3085,6.3085,268000.0
2011-05-18 12:40:00,6.77,6.78,6.77,6.78,288000.0,6.3085,6.3178,6.3085,6.3178,288000.0
2011-05-18 12:45:00,6.78,6.78,6.78,6.78,319200.0,6.3178,6.3178,6.3178,6.3178,319200.0
2011-05-18 12:50:00,6.78,6.78,6.77,6.77,382400.0,6.3178,6.3178,6.3085,6.3085,382400.0
2011-05-18 12:55:00,6.77,6.78,6.77,6.77,323200.0,6.3085,6.3178,6.3085,6.3085,323200.0
2011-05-18 13:00:00,6.77,6.79,6.77,6.79,943200.0,6.3085,6.3271,6.3085,6.3271,943200.0
2011-05-18 13:05:00,6.79,6.8,6.79,6.8,952000.0,6.3271,6.3365,6.3271,6.3365,952000.0
2011-05-18 13:10:00,6.8,6.8,6.8,6.8,529600.0,6.3365,6.3365,6.3365,6.3365,529600.0
2011-05-18 13:15:00,6.8,6.8,6.79,6.8,742400.0,6.3365,6.3365,6.3271,6.3365,742400.0
2011-05-18 13:20:00,6.8,6.8,6.79,6.79,321600.0,6.3365,6.3365,6.3271,6.3271,321600.0
2011-05-18 13:25:00,6.79,6.8,6.79,6.79,199200.0,6.3271,6.3365,6.3271,6.3271,199200.0
2011-05-18 13:30:00,6.79,6.79,6.79,6.79,184000.0,6.3271,6.3271,6.3271,6.3271,184000.0
2011-05-18 13:35:00,6.79,6.8,6.79,6.79,204000.0,6.3271,6.3365,6.3271,6.3271,204000.0
2011-05-18 13:40:00,6.79,6.8,6.79,6.79,159200.0,6.3271,6.3365,6.3271,6.3271,159200.0
2011-05-18 13:45:00,6.8,6.8,6.8,6.8,144000.0,6.3365,6.3365,6.3365,6.3365,144000.0
2011-05-18 13:50:00,6.8,6.81,6.8,6.81,296000.0,6.3365,6.3458,6.3365,6.3458,296000.0
2011-05-18 13:55:00,6.81,6.82,6.81,6.82,1070400.0,6.3458,6.3551,6.3458,6.3551,1070400.0
2011-05-18 14:00:00,6.82,6.82,6.8,6.81,2344000.0,6.3551,6.3551,6.3365,6.3458,2344000.0
2011-05-18 14:05:00,6.81,6.84,6.81,6.83,1223200.0,6.3458,6.3737,6.3458,6.3644,1223200.0
2011-05-18 14:10:00,6.83,6.83,6.82,6.82,481600.0,6.3644,6.3644,6.3551,6.3551,481600.0
2011-05-18 14:15:00,6.82,6.83,6.81,6.81,960800.0,6.3551,6.3644,6.3458,6.3458,960800.0
2011-05-18 14:20:00,6.81,6.81,6.8,6.8,1282400.0,6.3458,6.3458,6.3365,6.3365,1282400.0
2011-05-18 14:25:00,6.8,6.8,6.79,6.8,1072800.0,6.3365,6.3365,6.3271,6.3365,1072800.0
2011-05-18 14:30:00,6.8,6.81,6.8,6.8,631200.0,6.3365,6.3458,6.3365,6.3365,631200.0
2011-05-18 14:35:00,6.8,6.81,6.78,6.79,1283200.0,6.3365,6.3458,6.3178,6.3271,1283200.0
2011-05-18 14:40:00,6.78,6.8,6.78,6.79,481600.0,6.3178,6.3365,6.3178,6.3271,481600.0
2011-05-18 14:45:00,6.79,6.8,6.79,6.79,444000.0,6.3271,6.3365,6.3271,6.3271,444000.0
2011-05-18 14:50:00,6.79,6.8,6.79,6.79,501600.0,6.3271,6.3365,6.3271,6.3271,501600.0
2011-05-18 14:55:00,6.79,6.8,6.78,6.79,936800.0,6.3271,6.3365,6.3178,6.3271,936800.0
2011-05-18 15:00:00,6.79,6.8,6.79,6.8,538400.0,6.3271,6.3365,6.3271,6.3365,538400.0
2011-05-18 15:05:00,6.8,6.81,6.8,6.8,954400.0,6.3365,6.3458,6.3365,6.3365,954400.0
2011-05-18 15:10:00,6.8,6.81,6.8,6.8,714400.0,6.3365,6.3458,6.3365,6.3365,714400.0
2011-05-18 15:15:00,6.8,6.82,6.8,6.82,1135200.0,6.3365,6.3551,6.3365,6.3551,1135200.0
2011-05-18 15:20:00,6.82,6.82,6.81,6.82,931200.0,6.3551,6.3551,6.3458,6.3551,931200.0
2011-05-18 15:25:00,6.82,6.82,6.81,6.82,384000.0,6.3551,6.3551,6.3458,6.3551,384000.0
2011-05-18 15:30:00,6.82,6.83,6.82,6.82,707200.0,6.3551,6.3644,6.3551,6.3551,707200.0
2011-05-18 15:35:00,6.82,6.82,6.81,6.82,457600.0,6.3551,6.3551,6.3458,6.3551,457600.0
2011-05-18 15:40:00,6.82,6.83,6.81,6.83,884800.0,6.3551,6.3644,6.3458,6.3644,884800.0
2011-05-18 15:45:00,6.83,6.84,6.82,6.82,958400.0,6.3644,6.3737,6.3551,6.3551,958400.0
2011-05-18 15:50:00,6.82,6.83,6.82,6.83,1069600.0,6.3551,6.3644,6.3551,6.3644,1069600.0
2011-05-18 15:55:00,6.83,6.83,6.82,6.82,2700000.0,6.3644,6.3644,6.3551,6.3551,2700000.0
2011-05-19 09:30:00,6.87,6.87,6.86,6.87,3848000.0,6.4017,6.4017,6.3924,6.4017,3848000.0
2011-05-19 09:35:00,6.87,6.88,6.86,6.86,1688800.0,6.4017,6.411,6.3924,6.3924,1688800.0
2011-05-19 09:40:00,6.86,6.86,6.85,6.86,1178400.0,6.3924,6.3924,6.3831,6.3924,1178400.0
2011-05-19 09:45:00,6.86,6.87,6.86,6.87,2000800.0,6.3924,6.4017,6.3924,6.4017,2000800.0
2011-05-19 09:50:00,6.87,6.88,6.87,6.88,1036800.0,6.4017,6.411,6.4017,6.411,1036800.0
2011-05-19 09:55:00,6.88,6.89,6.87,6.88,1816800.0,6.411,6.4203,6.4017,6.411,1816800.0
2011-05-19 10:00:00,6.88,6.88,6.84,6.86,4182400.0,6.411,6.411,6.3737,6.3924,4182400.0
2011-05-19 10:05:00,6.86,6.87,6.84,6.84,2411200.0,6.3924,6.4017,6.3737,6.3737,2411200.0
2011-05-19 10:10:00,6.84,6.85,6.81,6.82,3242400.0,6.3737,6.3831,6.3458,6.3551,3242400.0
2011-05-19 10:15:00,6.82,6.83,6.82,6.83,891200.0,6.3551,6.3644,6.3551,6.3644,891200.0
2011-05-19 10:20:00,6.83,6.84,6.83,6.83,660000.0,6.3644,6.3737,6.3644,6.3644,660000.0
2011-05-19 10:25:00,6.83,6.84,6.83,6.84,448800.0,6.3644,6.3737,6.3644,6.3737,448800.0
2011-05-19 10:30:00,6.84,6.84,6.82,6.83,1663200.0,6.3737,6.3737,6.3551,6.3644,1663200.0
2011-05-19 10:35:00,6.83,6.84,6.83,6.83,873600.0,6.3644,6.3737,6.3644,6.3644,873600.0
2011-05-19 10:40:00,6.83,6.84,6.81,6.81,1217600.0,6.3644,6.3737,6.3458,6.3458,1217600.0
2011-05-19 10:45:00,6.81,6.82,6.81,6.82,1207200.0,6.3458,6.3551,6.3458,6.3551,1207200.0
2011-05-19 10:50:00,6.82,6.82,6.79,6.79,1946400.0,6.3551,6.3551,6.3271,6.3271,1946400.0
2011-05-19 10:55:00,6.79,6.8,6.79,6.79,1817600.0,6.3271,6.3365,6.3271,6.3271,1817600.0
2011-05-19 11:00:00,6.79,6.8,6.79,6.8,1751200.0,6.3271,6.3365,6.3271,6.3365,1751200.0
2011-05-19 11:05:00,6.8,6.8,6.79,6.79,1368800.0,6.3365,6.3365,6.3271,6.3271,1368800.0
2011-05-19 11:10:00,6.79,6.79,6.78,6.79,1397600.0,6.3271,6.3271,6.3178,6.3271,1397600.0
2011-05-19 11:15:00,6.79,6.8,6.79,6.8,1325600.0,6.3271,6.3365,6.3271,6.3365,1325600.0
2011-05-19 11:20:00,6.8,6.8,6.79,6.8,670400.0,6.3365,6.3365,6.3271,6.3365,670400.0
2011-05-19 11:25:00,6.8,6.81,6.8,6.8,474400.0,6.3365,6.3458,6.3365,6.3365,474400.0
2011-05-19 11:30:00,6.8,6.81,6.8,6.8,544800.0,6.3365,6.3458,6.3365,6.3365,544800.0
2011-05-19 11:35:00,6.8,6.81,6.8,6.81,883200.0,6.3365,6.3458,6.3365,6.3458,883200.0
2011-05-19 11:40:00,6.81,6.81,6.8,6.8,341600.0,6.3458,6.3458,6.3365,6.3365,341600.0
2011-05-19 11:45:00,6.8,6.81,6.8,6.8,176800.0,6.3365,6.3458,6.3365,6.3365,176800.0
2011-05-19 11:50:00,6.8,6.81,6.8,6.8,244000.0,6.3365,6.3458,6.3365,6.3365,244000.0
2011-05-19 11:55:00,6.8,6.8,6.79,6.8,127200.0,6.3365,6.3365,6.3271,6.3365,127200.0
2011-05-19 12:00:00,6.8,6.8,6.8,6.8,306400.0,6.3365,6.3365,6.3365,6.3365,306400.0
2011-05-19 12:05:00,6.8,6.83,6.8,6.82,1601600.0,6.3365,6.3644,6.3365,6.3551,1601600.0
2011-05-19 12:10:00,6.82,6.83,6.82,6.83,1087200.0,6.3551,6.3644,6.3551,6.3644,1087200.0
2011-05-19 12:15:00,6.83,6.84,6.83,6.84,691200.0,6.3644,6.3737,6.3644,6.3737,691200.0
2011-05-19 12:20:00,6.84,6.84,6.83,6.83,380000.0,6.3737,6.3737,6.3644,6.3644,380000.0
2011-05-19 12:25:00,6.83,6.85,6.83,6.85,1404000.0,6.3644,6.3831,6.3644,6.3831,1404000.0
2011-05-19 12:30:00,6.85,6.86,6.84,6.85,1033600.0,6.3831,6.3924,6.3737,6.3831,1033600.0
2011-05-19 12:35:00,6.85,6.86,6.84,6.86,656000.0,6.3831,6.3924,6.3737,6.3924,656000.0
2011-05-19 12:40:00,6.86,6.86,6.85,6.85,696000.0,6.3924,6.3924,6.3831,6.3831,696000.0
2011-05-19 12:45:00,6.85,6.85,6.83,6.84,731200.0,6.3831,6.3831,6.3644,6.3737,731200.0
2011-05-19 12:50:00,6.84,6.84,6.84,6.84,298400.0,6.3737,6.3737,6.3737,6.3737,298400.0
2011-05-19 12:55:00,6.84,6.84,6.83,6.84,520800.0,6.3737,6.3737,6.3644,6.3737,520800.0
2011-05-19 13:00:00,6.84,6.84,6.84,6.84,415200.0,6.3737,6.3737,6.3737,6.3737,415200.0
2011-05-19 13:05:00,6.84,6.85,6.84,6.85,1605600.0,6.3737,6.3831,6.3737,6.3831,1605600.0
2011-05-19 13:10:00,6.85,6.86,6.85,6.85,423200.0,6.3831,6.3924,6.3831,6.3831,423200.0
2011-05-19 13:15:00,6.85,6.86,6.85,6.86,800800.0,6.3831,6.3924,6.3831,6.3924,800800.0
2011-05-19 13:20:00,6.86,6.87,6.85,6.86,733600.0,6.3924,6.4017,6.3831,6.3924,733600.0
2011-05-19 13:25:00,6.86,6.86,6.85,6.85,392000.0,6.3924,6.3924,6.3831,6.3831,392000.0
2011-05-19 13:30:00,6.85,6.86,6.85,6.86,115200.0,6.3831,6.3924,6.3831,6.3924,115200.0
2011-05-19 13:35:00,6.86,6.86,6.85,6.85,767200.0,6.3924,6.3924,6.3831,6.3831,767200.0
2011-05-19 13:40:00,6.85,6.85,6.84,6.84,440800.0,6.3831,6.3831,6.3737,6.3737,440800.0
2011-05-19 13:45:00,6.84,6.85,6.84,6.85,194400.0,6.3737,6.3831,6.3737,6.3831,194400.0
2011-05-19 13:50:00,6.85,6.85,6.84,6.85,335200.0,6.3831,6.3831,6.3737,6.3831,335200.0
2011-05-19 13:55:00,6.85,6.86,6.85,6.86,436800.0,6.3831,6.3924,6.3831,6.3924,436800.0
2011-05-19 14:00:00,6.86,6.87,6.86,6.86,486400.0,6.3924,6.4017,6.3924,6.3924,486400.0
2011-05-19 14:05:00,6.86,6.87,6.86,6.86,206400.0,6.3924,6.4017,6.3924,6.3924,206400.0
2011-05-19 14:10:00,6.86,6.86,6.84,6.84,872800.0,6.3924,6.3924,6.3737,6.3737,872800.0
2011-05-19 14:15:00,6.84,6.85,6.83,6.83,1127200.0,6.3737,6.3831,6.3644,6.3644,1127200.0
2011-05-19 14:20:00,6.84,6.84,6.83,6.83,357600.0,6.3737,6.3737,6.3644,6.3644,357600.0
2011-05-19 14:25:00,6.83,6.84,6.82,6.82,1007200.0,6.3644,6.3737,6.3551,6.3551,1007200.0
2011-05-19 14:30:00,6.82,6.83,6.82,6.83,700800.0,6.3551,6.3644,6.3551,6.3644,700800.0
2011-05-19 14:35:00,6.83,6.83,6.82,6.83,272000.0,6.3644,6.3644,6.3551,6.3644,272000.0
2011-05-19 14:40:00,6.83,6.83,6.8,6.81,1695200.0,6.3644,6.3644,6.3365,6.3458,1695200.0
2011-05-19 14:45:00,6.81,6.82,6.8,6.82,568000.0,6.3458,6.3551,6.3365,6.3551,568000.0
2011-05-19 14:50:00,6.82,6.83,6.82,6.83,858400.0,6.3551,6.3644,6.3551,6.3644,858400.0
2011-05-19 14:55:00,6.82,6.83,6.82,6.83,292800.0,6.3551,6.3644,6.3551,6.3644,292800.0
2011-05-19 15:00:00,6.83,6.84,6.82,6.83,880000.0,6.3644,6.3737,6.3551,6.3644,880000.0
2011-05-19 15:05:00,6.83,6.84,6.83,6.84,411200.0,6.3644,6.3737,6.3644,6.3737,411200.0
2011-05-19 15:10:00,6.84,6.84,6.83,6.84,490400.0,6.3737,6.3737,6.3644,6.3737,490400.0
2011-05-19 15:15:00,6.84,6.84,6.83,6.84,244000.0,6.3737,6.3737,6.3644,6.3737,244000.0
2011-05-19 15:20:00,6.84,6.85,6.84,6.84,292800.0,6.3737,6.3831,6.3737,6.3737,292800.0
2011-05-19 15:25:00,6.84,6.85,6.84,6.85,151200.0,6.3737,6.3831,6.3737,6.3831,151200.0
2011-05-19 15:30:00,6.85,6.85,6.84,6.84,398400.0,6.3831,6.3831,6.3737,6.3737,398400.0
2011-05-19 15:35:00,6.84,6.85,6.84,6.84,536800.0,6.3737,6.3831,6.3737,6.3737,536800.0
2011-05-19 15:40:00,6.84,6.85,6.84,6.84,567200.0,6.3737,6.3831,6.3737,6.3737,567200.0
2011-05-19 15:45:00,6.84,6.85,6.84,6.85,1176800.0,6.3737,6.3831,6.3737,6.3831,1176800.0
2011-05-19 15:50:00,6.85,6.85,6.84,6.85,1050400.0,6.3831,6.3831,6.3737,6.3831,1050400.0
2011-05-19 15:55:00,6.85,6.86,6.85,6.85,2277600.0,6.3831,6.3924,6.3831,6.3831,2277600.0
2011-05-20 09:30:00,6.82,6.83,6.82,6.82,1380800.0,6.3551,6.3644,6.3551,6.3551,1380800.0
2011-05-20 09:35:00,6.82,6.83,6.81,6.83,1381600.0,6.3551,6.3644,6.3458,6.3644,1381600.0
2011-05-20 09:40:00,6.82,6.83,6.81,6.81,1940000.0,6.3551,6.3644,6.3458,6.3458,1940000.0
2011-05-20 09:45:00,6.81,6.81,6.79,6.8,2814400.0,6.3458,6.3458,6.3271,6.3365,2814400.0
2011-05-20 09:50:00,6.8,6.8,6.78,6.78,2580800.0,6.3365,6.3365,6.3178,6.3178,2580800.0
2011-05-20 09:55:00,6.78,6.78,6.76,6.77,2552800.0,6.3178,6.3178,6.2992,6.3085,2552800.0
2011-05-20 10:00:00,6.77,6.77,6.75,6.77,4880800.0,6.3085,6.3085,6.2899,6.3085,4880800.0
2011-05-20 10:05:00,6.77,6.77,6.76,6.76,1947200.0,6.3085,6.3085,6.2992,6.2992,1947200.0
2011-05-20 10:10:00,6.76,6.77,6.75,6.75,3375200.0,6.2992,6.3085,6.2899,6.2899,3375200.0
2011-05-20 10:15:00,6.75,6.76,6.74,6.76,4541600.0,6.2899,6.2992,6.2805,6.2992,4541600.0
2011-05-20 10:20:00,6.76,6.76,6.75,6.75,1907200.0,6.2992,6.2992,6.2899,6.2899,1907200.0
2011-05-20 10:25:00,6.75,6.78,6.75,6.77,1720800.0,6.2899,6.3178,6.2899,6.3085,1720800.0
2011-05-20 10:30:00,6.77,6.77,6.75,6.76,1435200.0,6.3085,6.3085,6.2899,6.2992,1435200.0
2011-05-20 10:35:00,6.76,6.76,6.75,6.76,1546400.0,6.2992,6.2992,6.2899,6.2992,1546400.0
2011-05-20 10:40:00,6.76,6.77,6.74,6.74,2204800.0,6.2992,6.3085,6.2805,6.2805,2204800.0
2011-05-20 10:45:00,6.74,6.74,6.72,6.74,3367200.0,6.2805,6.2805,6.2619,6.2805,3367200.0
2011-05-20 10:50:00,6.74,6.74,6.73,6.74,1294400.0,6.2805,6.2805,6.2712,6.2805,1294400.0
2011-05-20 10:55:00,6.74,6.74,6.72,6.74,1799200.0,6.2805,6.2805,6.2619,6.2805,1799200.0
2011-05-20 11:00:00,6.74,6.74,6.73,6.74,1150400.0,6.2805,6.2805,6.2712,6.2805,1150400.0
2011-05-20 11:05:00,6.74,6.75,6.74,6.75,1301600.0,6.2805,6.2899,6.2805,6.2899,1301600.0
2011-05-20 11:10:00,6.75,6.76,6.75,6.76,1245600.0,6.2899,6.2992,6.2899,6.2992,1245600.0
2011-05-20 11:15:00,6.76,6.77,6.75,6.76,682400.0,6.2992,6.3085,6.2899,6.2992,682400.0
2011-05-20 11:20:00,6.76,6.77,6.76,6.76,972000.0,6.2992,6.3085,6.2992,6.2992,972000.0
2011-05-20 11:25:00,6.76,6.76,6.75,6.76,390400.0,6.2992,6.2992,6.2899,6.2992,390400.0
2011-05-20 11:30:00,6.76,6.77,6.76,6.77,1115200.0,6.2992,6.3085,6.2992,6.3085,1115200.0
2011-05-20 11:35:00,6.77,6.78,6.77,6.78,1784800.0,6.3085,6.3178,6.3085,6.3178,1784800.0
2011-05-20 11:40:00,6.78,6.78,6.76,6.77,915200.0,6.3178,6.3178,6.2992,6.3085,915200.0
2011-05-20 11:45:00,6.77,6.78,6.76,6.76,738400.0,6.3085,6.3178,6.2992,6.2992,738400.0
2011-05-20 11:50:00,6.76,6.77,6.76,6.76,381600.0,6.2992,6.3085,6.2992,6.2992,381600.0
2011-05-20 11:55:00,6.76,6.76,6.75,6.76,892000.0,6.2992,6.2992,6.2899,6.2992,892000.0
2011-05-20 12:00:00,6.76,6.77,6.75,6.77,667200.0,6.2992,6.3085,6.2899,6.3085,667200.0
2011-05-20 12:05:00,6.76,6.77,6.75,6.76,520800.0,6.2992,6.3085,6.2899,6.2992,520800.0
2011-05-20 12:10:00,6.76,6.77,6.75,6.77,976800.0,6.2992,6.3085,6.2899,6.3085,976800.0
2011-05-20 12:15:00,6.77,6.78,6.76,6.77,1547200.0,6.3085,6.3178,6.2992,6.3085,1547200.0
2011-05-20 12:20:00,6.78,6.8,6.77,6.79,1664800.0,6.3178,6.3365,6.3085,6.3271,1664800.0
2011-05-20 12:25:00,6.79,6.81,6.79,6.81,2085600.0,6.3271,6.3458,6.3271,6.3458,2085600.0
2011-05-20 12:30:00,6.81,6.82,6.81,6.81,2036800.0,6.3458,6.3551,6.3458,6.3458,2036800.0
2011-05-20 12:35:00,6.81,6.82,6.81,6.82,1565600.0,6.3458,6.3551,6.3458,6.3551,1565600.0
2011-05-20 12:40:00,6.82,6.82,6.81,6.82,661600.0,6.3551,6.3551,6.3458,6.3551,661600.0
2011-05-20 12:45:00,6.82,6.82,6.81,6.81,499200.0,6.3551,6.3551,6.3458,6.3458,499200.0
2011-05-20 12:50:00,6.81,6.81,6.8,6.81,958400.0,6.3458,6.3458,6.3365,6.3458,958400.0
2011-05-20 12:55:00,6.8,6.81,6.8,6.8,1024000.0,6.3365,6.3458,6.3365,6.3365,1024000.0
2011-05-20 13:00:00,6.8,6.81,6.8,6.8,514400.0,6.3365,6.3458,6.3365,6.3365,514400.0
2011-05-20 13:05:00,6.8,6.81,6.8,6.8,476800.0,6.3365,6.3458,6.3365,6.3365,476800.0
2011-05-20 13:10:00,6.8,6.8,6.8,6.8,486400.0,6.3365,6.3365,6.3365,6.3365,486400.0
2011-05-20 13:15:00,6.8,6.81,6.8,6.81,416000.0,6.3365,6.3458,6.3365,6.3458,416000.0
2011-05-20 13:20:00,6.81,6.82,6.8,6.82,1401600.0,6.3458,6.3551,6.3365,6.3551,1401600.0
2011-05-20 13:25:00,6.82,6.82,6.81,6.81,609600.0,6.3551,6.3551,6.3458,6.3458,609600.0
2011-05-20 13:30:00,6.81,6.83,6.81,6.83,682400.0,6.3458,6.3644,6.3458,6.3644,682400.0
2011-05-20 13:35:00,6.83,6.83,6.83,6.83,656800.0,6.3644,6.3644,6.3644,6.3644,656800.0
2011-05-20 13:40:00,6.83,6.84,6.82,6.82,1111200.0,6.3644,6.3737,6.3551,6.3551,1111200.0
2011-05-20 13:45:00,6.83,6.83,6.82,6.82,518400.0,6.3644,6.3644,6.3551,6.3551,518400.0
2011-05-20 13:50:00,6.82,6.82,6.81,6.81,356800.0,6.3551,6.3551,6.3458,6.3458,356800.0
2011-05-20 13:55:00,6.81,6.81,6.8,6.81,839200.0,6.3458,6.3458,6.3365,6.3458,839200.0
2011-05-20 14:00:00,6.81,6.82,6.81,6.81,500000.0,6.3458,6.3551,6.3458,6.3458,500000.0
2011-05-20 14:05:00,6.82,6.82,6.8,6.8,718400.0,6.3551,6.3551,6.3365,6.3365,718400.0
2011-05-20 14:10:00,6.8,6.81,6.8,6.8,768800.0,6.3365,6.3458,6.3365,6.3365,768800.0
2011-05-20 14:15:00,6.8,6.81,6.8,6.8,297600.0,6.3365,6.3458,6.3365,6.3365,297600.0
2011-05-20 14:20:00,6.8,6.8,6.79,6.8,1475200.0,6.3365,6.3365,6.3271,6.3365,1475200.0
2011-05-20 14:25:00,6.8,6.81,6.8,6.81,288000.0,6.3365,6.3458,6.3365,6.3458,288000.0
2011-05-20 14:30:00,6.8,6.81,6.8,6.8,408800.0,6.3365,6.3458,6.3365,6.3365,408800.0
2011-05-20 14:35:00,6.8,6.81,6.8,6.81,428800.0,6.3365,6.3458,6.3365,6.3458,428800.0
2011-05-20 14:40:00,6.81,6.82,6.8,6.81,512800.0,6.3458,6.3551,6.3365,6.3458,512800.0
2011-05-20 14:45:00,6.81,6.82,6.81,6.81,896000.0,6.3458,6.3551,6.3458,6.3458,896000.0
2011-05-20 14:50:00,6.81,6.81,6.8,6.8,464000.0,6.3458,6.3458,6.3365,6.3365,464000.0
2011-05-20 14:55:00,6.8,6.8,6.78,6.78,1761600.0,6.3365,6.3365,6.3178,6.3178,1761600.0
2011-05-20 15:00:00,6.78,6.78,6.77,6.77,1789600.0,6.3178,6.3178,6.3085,6.3085,1789600.0
2011-05-20 15:05:00,6.77,6.78,6.77,6.77,669600.0,6.3085,6.3178,6.3085,6.3085,669600.0
2011-05-20 15:10:00,6.77,6.78,6.77,6.78,720000.0,6.3085,6.3178,6.3085,6.3178,720000.0
2011-05-20 15:15:00,6.78,6.78,6.77,6.77,1260000.0,6.3178,6.3178,6.3085,6.3085,1260000.0
2011-05-20 15:20:00,6.77,6.79,6.77,6.78,1084000.0,6.3085,6.3271,6.3085,6.3178,1084000.0
2011-05-20 15:25:00,6.78,6.78,6.78,6.78,597600.0,6.3178,6.3178,6.3178,6.3178,597600.0
2011-05-20 15:30:00,6.78,6.79,6.77,6.79,1435200.0,6.3178,6.3271,6.3085,6.3271,1435200.0
2011-05-20 15:35:00,6.79,6.79,6.78,6.78,754400.0,6.3271,6.3271,6.3178,6.3178,754400.0
2011-05-20 15:40:00,6.78,6.78,6.77,6.78,1380800.0,6.3178,6.3178,6.3085,6.3178,1380800.0
2011-05-20 15:45:00,6.78,6.78,6.77,6.77,1605600.0,6.3178,6.3178,6.3085,6.3085,1605600.0
2011-05-20 15:50:00,6.77,6.77,6.73,6.74,4044800.0,6.3085,6.3085,6.2712,6.2805,4044800.0
2011-05-20 15:55:00,6.74,6.76,6.74,6.75,2930400.0,6.2805,6.2992,6.2805,6.2899,2930400.0
2011-05-23 09:30:00,6.58,6.58,6.55,6.57,5869600.0,6.1315,6.1315,6.1035,6.1221,5869600.0
2011-05-23 09:35:00,6.57,6.59,6.56,6.59,2459200.0,6.1221,6.1408,6.1128,6.1408,2459200.0
2011-05-23 09:40:00,6.59,6.6,6.58,6.58,2482400.0,6.1408,6.1501,6.1315,6.1315,2482400.0
2011-05-23 09:45:00,6.58,6.6,6.58,6.6,2629600.0,6.1315,6.1501,6.1315,6.1501,2629600.0
2011-05-23 09:50:00,6.6,6.6,6.58,6.58,1694400.0,6.1501,6.1501,6.1315,6.1315,1694400.0
2011-05-23 09:55:00,6.58,6.6,6.58,6.59,1372800.0,6.1315,6.1501,6.1315,6.1408,1372800.0
2011-05-23 10:00:00,6.59,6.61,6.58,6.6,1961600.0,6.1408,6.1594,6.1315,6.1501,1961600.0
2011-05-23 10:05:00,6.6,6.61,6.6,6.6,1112000.0,6.1501,6.1594,6.1501,6.1501,1112000.0
2011-05-23 10:10:00,6.6,6.6,6.58,6.58,1094400.0,6.1501,6.1501,6.1315,6.1315,1094400.0
2011-05-23 10:15:00,6.58,6.59,6.57,6.57,1590400.0,6.1315,6.1408,6.1221,6.1221,1590400.0
2011-05-23 10:20:00,6.57,6.59,6.57,6.59,2039200.0,6.1221,6.1408,6.1221,6.1408,2039200.0
2011-05-23 10:25:00,6.59,6.59,6.58,6.59,1538400.0,6.1408,6.1408,6.1315,6.1408,1538400.0
2011-05-23 10:30:00,6.59,6.61,6.59,6.6,1604800.0,6.1408,6.1594,6.1408,6.1501,1604800.0
2011-05-23 10:35:00,6.6,6.6,6.59,6.6,704800.0,6.1501,6.1501,6.1408,6.1501,704800.0
2011-05-23 10:40:00,6.6,6.6,6.59,6.6,689600.0,6.1501,6.1501,6.1408,6.1501,689600.0
2011-05-23 10:45:00,6.6,6.6,6.58,6.58,1571200.0,6.1501,6.1501,6.1315,6.1315,1571200.0
2011-05-23 10:50:00,6.58,6.6,6.57,6.59,2150400.0,6.1315,6.1501,6.1221,6.1408,2150400.0
2011-05-23 10:55:00,6.59,6.6,6.58,6.58,1701600.0,6.1408,6.1501,6.1315,6.1315,1701600.0
2011-05-23 11:00:00,6.58,6.6,6.58,6.6,1145600.0,6.1315,6.1501,6.1315,6.1501,1145600.0
2011-05-23 11:05:00,6.6,6.6,6.58,6.59,1157600.0,6.1501,6.1501,6.1315,6.1408,1157600.0
2011-05-23 11:10:00,6.59,6.59,6.57,6.58,716000.0,6.1408,6.1408,6.1221,6.1315,716000.0
2011-05-23 11:15:00,6.58,6.58,6.56,6.58,1556000.0,6.1315,6.1315,6.1128,6.1315,1556000.0
2011-05-23 11:20:00,6.58,6.58,6.57,6.57,1388800.0,6.1315,6.1315,6.1221,6.1221,1388800.0
2011-05-23 11:25:00,6.57,6.58,6.57,6.58,1123200.0,6.1221,6.1315,6.1221,6.1315,1123200.0
2011-05-23 11:30:00,6.58,6.58,6.57,6.57,683200.0,6.1315,6.1315,6.1221,6.1221,683200.0
2011-05-23 11:35:00,6.56,6.56,6.55,6.56,3045600.0,6.1128,6.1128,6.1035,6.1128,3045600.0
2011-05-23 11:40:00,6.56,6.56,6.55,6.56,984000.0,6.1128,6.1128,6.1035,6.1128,984000.0
2011-05-23 11:45:00,6.56,6.57,6.55,6.56,1095200.0,6.1128,6.1221,6.1035,6.1128,1095200.0
2011-05-23 11:50:00,6.56,6.57,6.56,6.57,1154400.0,6.1128,6.1221,6.1128,6.1221,1154400.0
2011-05-23 11:55:00,6.57,6.57,6.56,6.56,700800.0,6.1221,6.1221,6.1128,6.1128,700800.0
2011-05-23 12:00:00,6.56,6.57,6.56,6.56,773600.0,6.1128,6.1221,6.1128,6.1128,773600.0
2011-05-23 12:05:00,6.56,6.57,6.55,6.57,1153600.0,6.1128,6.1221,6.1035,6.1221,1153600.0
2011-05-23 12:10:00,6.56,6.57,6.54,6.56,3225600.0,6.1128,6.1221,6.0942,6.1128,3225600.0
2011-05-23 12:15:00,6.56,6.56,6.54,6.56,1012000.0,6.1128,6.1128,6.0942,6.1128,1012000.0
2011-05-23 12:20:00,6.55,6.56,6.55,6.56,1464000.0,6.1035,6.1128,6.1035,6.1128,1464000.0
2011-05-23 12:25:00,6.56,6.57,6.55,6.57,1786400.0,6.1128,6.1221,6.1035,6.1221,1786400.0
2011-05-23 12:30:00,6.57,6.58,6.56,6.58,1483200.0,6.1221,6.1315,6.1128,6.1315,1483200.0
2011-05-23 12:35:00,6.58,6.58,6.57,6.57,388000.0,6.1315,6.1315,6.1221,6.1221,388000.0
2011-05-23 12:40:00,6.57,6.57,6.57,6.57,287200.0,6.1221,6.1221,6.1221,6.1221,287200.0
2011-05-23 12:45:00,6.57,6.58,6.57,6.58,753600.0,6.1221,6.1315,6.1221,6.1315,753600.0
2011-05-23 12:50:00,6.58,6.58,6.57,6.58,360800.0,6.1315,6.1315,6.1221,6.1315,360800.0
2011-05-23 12:55:00,6.58,6.58,6.57,6.58,386400.0,6.1315,6.1315,6.1221,6.1315,386400.0
2011-05-23 13:00:00,6.58,6.58,6.57,6.57,404800.0,6.1315,6.1315,6.1221,6.1221,404800.0
2011-05-23 13:05:00,6.57,6.57,6.56,6.57,384800.0,6.1221,6.1221,6.1128,6.1221,384800.0
2011-05-23 13:10:00,6.57,6.58,6.57,6.57,260000.0,6.1221,6.1315,6.1221,6.1221,260000.0
2011-05-23 13:15:00,6.57,6.58,6.57,6.57,232000.0,6.1221,6.1315,6.1221,6.1221,232000.0
2011-05-23 13:20:00,6.57,6.57,6.57,6.57,100800.0,6.1221,6.1221,6.1221,6.1221,100800.0
2011-05-23 13:25:00,6.57,6.57,6.56,6.56,456800.0,6.1221,6.1221,6.1128,6.1128,456800.0
2011-05-23 13:30:00,6.56,6.57,6.56,6.57,411200.0,6.1128,6.1221,6.1128,6.1221,411200.0
2011-05-23 13:35:00,6.57,6.58,6.56,6.57,373600.0,6.1221,6.1315,6.1128,6.1221,373600.0
2011-05-23 13:40:00,6.57,6.57,6.57,6.57,92000.0,6.1221,6.1221,6.1221,6.1221,92000.0
2011-05-23 13:45:00,6.57,6.58,6.56,6.57,231200.0,6.1221,6.1315,6.1128,6.1221,231200.0
2011-05-23 13:50:00,6.57,6.58,6.57,6.57,214400.0,6.1221,6.1315,6.1221,6.1221,214400.0
2011-05-23 13:55:00,6.57,6.59,6.57,6.59,951200.0,6.1221,6.1408,6.1221,6.1408,951200.0
2011-05-23 14:00:00,6.59,6.59,6.58,6.58,574400.0,6.1408,6.1408,6.1315,6.1315,574400.0
2011-05-23 14:05:00,6.59,6.6,6.58,6.6,744000.0,6.1408,6.1501,6.1315,6.1501,744000.0
2011-05-23 14:10:00,6.6,6.61,6.6,6.6,1462400.0,6.1501,6.1594,6.1501,6.1501,1462400.0
2011-05-23 14:15:00,6.6,6.6,6.59,6.59,478400.0,6.1501,6.1501,6.1408,6.1408,478400.0
2011-05-23 14:20:00,6.59,6.6,6.59,6.59,352800.0,6.1408,6.1501,6.1408,6.1408,352800.0
2011-05-23 14:25:00,6.59,6.6,6.59,6.59,746400.0,6.1408,6.1501,6.1408,6.1408,746400.0
2011-05-23 14:30:00,6.59,6.6,6.59,6.6,893600.0,6.1408,6.1501,6.1408,6.1501,893600.0
2011-05-23 14:35:00,6.6,6.63,6.6,6.62,2221600.0,6.1501,6.178,6.1501,6.1687,2221600.0
2011-05-23 14:40:00,6.62,6.62,6.61,6.61,567200.0,6.1687,6.1687,6.1594,6.1594,567200.0
2011-05-23 14:45:00,6.62,6.62,6.6,6.6,1892800.0,6.1687,6.1687,6.1501,6.1501,1892800.0
2011-05-23 14:50:00,6.6,6.61,6.6,6.61,512000.0,6.1501,6.1594,6.1501,6.1594,512000.0
2011-05-23 14:55:00,6.61,6.62,6.6,6.61,899200.0,6.1594,6.1687,6.1501,6.1594,899200.0
2011-05-23 15:00:00,6.61,6.62,6.6,6.62,856000.0,6.1594,6.1687,6.1501,6.1687,856000.0
2011-05-23 15:05:00,6.62,6.62,6.6,6.6,1513600.0,6.1687,6.1687,6.1501,6.1501,1513600.0
2011-05-23 15:10:00,6.6,6.61,6.6,6.6,878400.0,6.1501,6.1594,6.1501,6.1501,878400.0
2011-05-23 15:15:00,6.6,6.61,6.6,6.61,807200.0,6.1501,6.1594,6.1501,6.1594,807200.0
2011-05-23 15:20:00,6.61,6.61,6.6,6.61,376000.0,6.1594,6.1594,6.1501,6.1594,376000.0
2011-05-23 15:25:00,6.6,6.61,6.59,6.6,1019200.0,6.1501,6.1594,6.1408,6.1501,1019200.0
2011-05-23 15:30:00,6.6,6.6,6.6,6.6,1413600.0,6.1501,6.1501,6.1501,6.1501,1413600.0
2011-05-23 15:35:00,6.6,6.6,6.59,6.59,698400.0,6.1501,6.1501,6.1408,6.1408,698400.0
2011-05-23 15:40:00,6.59,6.6,6.58,6.58,1422400.0,6.1408,6.1501,6.1315,6.1315,1422400.0
2011-05-23 15:45:00,6.58,6.6,6.58,6.59,5728000.0,6.1315,6.1501,6.1315,6.1408,5728000.0
2011-05-23 15:50:00,6.59,6.59,6.58,6.58,1681600.0,6.1408,6.1408,6.1315,6.1315,1681600.0
2011-05-23 15:55:00,6.58,6.6,6.58,6.59,3500800.0,6.1315,6.1501,6.1315,6.1408,3500800.0
2011-05-24 09:30:00,6.63,6.63,6.61,6.62,3207200.0,6.178,6.178,6.1594,6.1687,3207200.0
2011-05-24 09:35:00,6.62,6.64,6.62,6.63,1382400.0,6.1687,6.1874,6.1687,6.178,1382400.0
2011-05-24 09:40:00,6.63,6.63,6.61,6.62,1821600.0,6.178,6.178,6.1594,6.1687,1821600.0
2011-05-24 09:45:00,6.62,6.63,6.61,6.61,1123200.0,6.1687,6.178,6.1594,6.1594,1123200.0
2011-05-24 09:50:00,6.62,6.63,6.61,6.63,1444800.0,6.1687,6.178,6.1594,6.178,1444800.0
2011-05-24 09:55:00,6.63,6.64,6.63,6.64,1932000.0,6.178,6.1874,6.178,6.1874,1932000.0
2011-05-24 10:00:00,6.64,6.65,6.62,6.62,3001600.0,6.1874,6.1967,6.1687,6.1687,3001600.0
2011-05-24 10:05:00,6.62,6.63,6.62,6.63,1126400.0,6.1687,6.178,6.1687,6.178,1126400.0
2011-05-24 10:10:00,6.63,6.65,6.63,6.65,1296800.0,6.178,6.1967,6.178,6.1967,1296800.0
2011-05-24 10:15:00,6.65,6.65,6.64,6.65,1602400.0,6.1967,6.1967,6.1874,6.1967,1602400.0
2011-05-24 10:20:00,6.64,6.65,6.64,6.64,926400.0,6.1874,6.1967,6.1874,6.1874,926400.0
2011-05-24 10:25:00,6.64,6.65,6.62,6.62,1362400.0,6.1874,6.1967,6.1687,6.1687,1362400.0
2011-05-24 10:30:00,6.62,6.63,6.6,6.61,2078400.0,6.1687,6.178,6.1501,6.1594,2078400.0
2011-05-24 10:35:00,6.61,6.61,6.59,6.6,1111200.0,6.1594,6.1594,6.1408,6.1501,1111200.0
2011-05-24 10:40:00,6.6,6.61,6.6,6.61,967200.0,6.1501,6.1594,6.1501,6.1594,967200.0
2011-05-24 10:45:00,6.61,6.61,6.6,6.61,832800.0,6.1594,6.1594,6.1501,6.1594,832800.0
2011-05-24 10:50:00,6.6,6.61,6.59,6.6,1151200.0,6.1501,6.1594,6.1408,6.1501,1151200.0
2011-05-24 10:55:00,6.6,6.6,6.59,6.59,1062400.0,6.1501,6.1501,6.1408,6.1408,1062400.0
2011-05-24 11:00:00,6.59,6.62,6.59,6.61,1830400.0,6.1408,6.1687,6.1408,6.1594,1830400.0
2011-05-24 11:05:00,6.61,6.61,6.6,6.61,558400.0,6.1594,6.1594,6.1501,6.1594,558400.0
2011-05-24 11:10:00,6.61,6.62,6.61,6.62,857600.0,6.1594,6.1687,6.1594,6.1687,857600.0
2011-05-24 11:15:00,6.62,6.62,6.61,6.61,418400.0,6.1687,6.1687,6.1594,6.1594,418400.0
2011-05-24 11:20:00,6.61,6.61,6.6,6.6,528800.0,6.1594,6.1594,6.1501,6.1501,528800.0
2011-05-24 11:25:00,6.6,6.6,6.59,6.59,536800.0,6.1501,6.1501,6.1408,6.1408,536800.0
2011-05-24 11:30:00,6.59,6.61,6.59,6.61,680800.0,6.1408,6.1594,6.1408,6.1594,680800.0
2011-05-24 11:35:00,6.61,6.61,6.6,6.6,410400.0,6.1594,6.1594,6.1501,6.1501,410400.0
2011-05-24 11:40:00,6.6,6.6,6.58,6.59,1212800.0,6.1501,6.1501,6.1315,6.1408,1212800.0
2011-05-24 11:45:00,6.59,6.6,6.58,6.58,1207200.0,6.1408,6.1501,6.1315,6.1315,1207200.0
2011-05-24 11:50:00,6.58,6.59,6.58,6.59,860800.0,6.1315,6.1408,6.1315,6.1408,860800.0
2011-05-24 11:55:00,6.59,6.59,6.58,6.58,671200.0,6.1408,6.1408,6.1315,6.1315,671200.0
2011-05-24 12:00:00,6.58,6.58,6.57,6.57,1376800.0,6.1315,6.1315,6.1221,6.1221,1376800.0
2011-05-24 12:05:00,6.57,6.58,6.57,6.58,861600.0,6.1221,6.1315,6.1221,6.1315,861600.0
2011-05-24 12:10:00,6.58,6.59,6.58,6.58,1005600.0,6.1315,6.1408,6.1315,6.1315,1005600.0
2011-05-24 12:15:00,6.58,6.58,6.57,6.58,300800.0,6.1315,6.1315,6.1221,6.1315,300800.0
2011-05-24 12:20:00,6.58,6.58,6.57,6.57,460800.0,6.1315,6.1315,6.1221,6.1221,460800.0
2011-05-24 12:25:00,6.57,6.58,6.57,6.58,1373600.0,6.1221,6.1315,6.1221,6.1315,1373600.0
2011-05-24 12:30:00,6.58,6.58,6.56,6.57,504800.0,6.1315,6.1315,6.1128,6.1221,504800.0
2011-05-24 12:35:00,6.57,6.58,6.57,6.58,429600.0,6.1221,6.1315,6.1221,6.1315,429600.0
2011-05-24 12:40:00,6.58,6.59,6.58,6.58,717600.0,6.1315,6.1408,6.1315,6.1315,717600.0
2011-05-24 12:45:00,6.58,6.59,6.57,6.57,813600.0,6.1315,6.1408,6.1221,6.1221,813600.0
2011-05-24 12:50:00,6.57,6.58,6.57,6.57,178400.0,6.1221,6.1315,6.1221,6.1221,178400.0
2011-05-24 12:55:00,6.57,6.57,6.57,6.57,288800.0,6.1221,6.1221,6.1221,6.1221,288800.0
2011-05-24 13:00:00,6.57,6.59,6.57,6.58,585600.0,6.1221,6.1408,6.1221,6.1315,585600.0
2011-05-24 13:05:00,6.58,6.59,6.58,6.58,367200.0,6.1315,6.1408,6.1315,6.1315,367200.0
2011-05-24 13:10:00,6.58,6.58,6.57,6.58,227200.0,6.1315,6.1315,6.1221,6.1315,227200.0
2011-05-24 13:15:00,6.57,6.58,6.56,6.56,697600.0,6.1221,6.1315,6.1128,6.1128,697600.0
2011-05-24 13:20:00,6.56,6.57,6.56,6.57,998400.0,6.1128,6.1221,6.1128,6.1221,998400.0
2011-05-24 13:25:00,6.56,6.57,6.56,6.57,616800.0,6.1128,6.1221,6.1128,6.1221,616800.0
2011-05-24 13:30:00,6.57,6.57,6.56,6.56,597600.0,6.1221,6.1221,6.1128,6.1128,597600.0
2011-05-24 13:35:00,6.56,6.56,6.55,6.56,995200.0,6.1128,6.1128,6.1035,6.1128,995200.0
2011-05-24 13:40:00,6.56,6.57,6.56,6.57,355200.0,6.1128,6.1221,6.1128,6.1221,355200.0
2011-05-24 13:45:00,6.57,6.57,6.56,6.57,352000.0,6.1221,6.1221,6.1128,6.1221,352000.0
2011-05-24 13:50:00,6.57,6.58,6.57,6.58,513600.0,6.1221,6.1315,6.1221,6.1315,513600.0
2011-05-24 13:55:00,6.58,6.58,6.58,6.58,300000.0,6.1315,6.1315,6.1315,6.1315,300000.0
2011-05-24 14:00:00,6.58,6.58,6.57,6.58,521600.0,6.1315,6.1315,6.1221,6.1315,521600.0
2011-05-24 14:05:00,6.58,6.59,6.57,6.58,365600.0,6.1315,6.1408,6.1221,6.1315,365600.0
2011-05-24 14:10:00,6.58,6.59,6.58,6.59,596800.0,6.1315,6.1408,6.1315,6.1408,596800.0
2011-05-24 14:15:00,6.59,6.6,6.59,6.6,525600.0,6.1408,6.1501,6.1408,6.1501,525600.0
2011-05-24 14:20:00,6.59,6.6,6.59,6.6,660800.0,6.1408,6.1501,6.1408,6.1501,660800.0
2011-05-24 14:25:00,6.6,6.61,6.59,6.6,950400.0,6.1501,6.1594,6.1408,6.1501,950400.0
2011-05-24 14:30:00,6.6,6.61,6.6,6.6,389600.0,6.1501,6.1594,6.1501,6.1501,389600.0
2011-05-24 14:35:00,6.6,6.6,6.59,6.6,937600.0,6.1501,6.1501,6.1408,6.1501,937600.0
2011-05-24 14:40:00,6.6,6.6,6.59,6.6,632800.0,6.1501,6.1501,6.1408,6.1501,632800.0
2011-05-24 14:45:00,6.6,6.61,6.6,6.6,368000.0,6.1501,6.1594,6.1501,6.1501,368000.0
2011-05-24 14:50:00,6.6,6.6,6.59,6.6,451200.0,6.1501,6.1501,6.1408,6.1501,451200.0
2011-05-24 14:55:00,6.6,6.6,6.6,6.6,309600.0,6.1501,6.1501,6.1501,6.1501,309600.0
2011-05-24 15:00:00,6.6,6.61,6.6,6.61,1143200.0,6.1501,6.1594,6.1501,6.1594,1143200.0
2011-05-24 15:05:00,6.61,6.62,6.6,6.61,978400.0,6.1594,6.1687,6.1501,6.1594,978400.0
2011-05-24 15:10:00,6.61,6.61,6.6,6.61,646400.0,6.1594,6.1594,6.1501,6.1594,646400.0
2011-05-24 15:15:00,6.61,6.61,6.61,6.61,313600.0,6.1594,6.1594,6.1594,6.1594,313600.0
2011-05-24 15:20:00,6.61,6.62,6.61,6.61,863200.0,6.1594,6.1687,6.1594,6.1594,863200.0
2011-05-24 15:25:00,6.61,6.62,6.61,6.61,576000.0,6.1594,6.1687,6.1594,6.1594,576000.0
2011-05-24 15:30:00,6.61,6.61,6.6,6.61,1120000.0,6.1594,6.1594,6.1501,6.1594,1120000.0
2011-05-24 15:35:00,6.61,6.61,6.6,6.6,521600.0,6.1594,6.1594,6.1501,6.1501,521600.0
2011-05-24 15:40:00,6.6,6.6,6.6,6.6,414400.0,6.1501,6.1501,6.1501,6.1501,414400.0
2011-05-24 15:45:00,6.6,6.6,6.59,6.59,615200.0,6.1501,6.1501,6.1408,6.1408,615200.0
2011-05-24 15:50:00,6.59,6.59,6.58,6.58,1294400.0,6.1408,6.1408,6.1315,6.1315,1294400.0
2011-05-24 15:55:00,6.58,6.58,6.57,6.58,3244800.0,6.1315,6.1315,6.1221,6.1315,3244800.0
2011-05-25 09:30:00,6.52,6.55,6.52,6.53,2662400.0,6.0755,6.1035,6.0755,6.0849,2662400.0
2011-05-25 09:35:00,6.53,6.57,6.53,6.56,3369600.0,6.0849,6.1221,6.0849,6.1128,3369600.0
2011-05-25 09:40:00,6.56,6.57,6.56,6.56,2166400.0,6.1128,6.1221,6.1128,6.1128,2166400.0
2011-05-25 09:45:00,6.56,6.58,6.56,6.58,1979200.0,6.1128,6.1315,6.1128,6.1315,1979200.0
2011-05-25 09:50:00,6.57,6.57,6.56,6.57,853600.0,6.1221,6.1221,6.1128,6.1221,853600.0
2011-05-25 09:55:00,6.56,6.58,6.56,6.56,642400.0,6.1128,6.1315,6.1128,6.1128,642400.0
2011-05-25 10:00:00,6.56,6.57,6.55,6.55,1029600.0,6.1128,6.1221,6.1035,6.1035,1029600.0
2011-05-25 10:05:00,6.55,6.57,6.55,6.56,945600.0,6.1035,6.1221,6.1035,6.1128,945600.0
2011-05-25 10:10:00,6.56,6.56,6.54,6.55,1809600.0,6.1128,6.1128,6.0942,6.1035,1809600.0
2011-05-25 10:15:00,6.55,6.56,6.54,6.54,818400.0,6.1035,6.1128,6.0942,6.0942,818400.0
2011-05-25 10:20:00,6.54,6.56,6.54,6.56,1047200.0,6.0942,6.1128,6.0942,6.1128,1047200.0
2011-05-25 10:25:00,6.56,6.58,6.56,6.57,1736000.0,6.1128,6.1315,6.1128,6.1221,1736000.0
2011-05-25 10:30:00,6.57,6.58,6.56,6.58,1302400.0,6.1221,6.1315,6.1128,6.1315,1302400.0
2011-05-25 10:35:00,6.58,6.6,6.58,6.6,2820800.0,6.1315,6.1501,6.1315,6.1501,2820800.0
2011-05-25 10:40:00,6.6,6.61,6.6,6.6,1447200.0,6.1501,6.1594,6.1501,6.1501,1447200.0
2011-05-25 10:45:00,6.6,6.61,6.59,6.59,748800.0,6.1501,6.1594,6.1408,6.1408,748800.0
2011-05-25 10:50:00,6.59,6.6,6.59,6.59,1016000.0,6.1408,6.1501,6.1408,6.1408,1016000.0
2011-05-25 10:55:00,6.59,6.6,6.59,6.59,981600.0,6.1408,6.1501,6.1408,6.1408,981600.0
2011-05-25 11:00:00,6.59,6.6,6.59,6.6,513600.0,6.1408,6.1501,6.1408,6.1501,513600.0
2011-05-25 11:05:00,6.6,6.61,6.6,6.6,1822400.0,6.1501,6.1594,6.1501,6.1501,1822400.0
2011-05-25 11:10:00,6.6,6.61,6.6,6.61,912000.0,6.1501,6.1594,6.1501,6.1594,912000.0
2011-05-25 11:15:00,6.61,6.62,6.61,6.61,1608000.0,6.1594,6.1687,6.1594,6.1594,1608000.0
2011-05-25 11:20:00,6.61,6.62,6.61,6.61,1883200.0,6.1594,6.1687,6.1594,6.1594,1883200.0
2011-05-25 11:25:00,6.61,6.62,6.61,6.61,771200.0,6.1594,6.1687,6.1594,6.1594,771200.0
2011-05-25 11:30:00,6.61,6.61,6.61,6.61,568800.0,6.1594,6.1594,6.1594,6.1594,568800.0
2011-05-25 11:35:00,6.61,6.63,6.61,6.62,1004800.0,6.1594,6.178,6.1594,6.1687,1004800.0
2011-05-25 11:40:00,6.62,6.63,6.62,6.63,813600.0,6.1687,6.178,6.1687,6.178,813600.0
2011-05-25 11:45:00,6.63,6.64,6.62,6.62,2146400.0,6.178,6.1874,6.1687,6.1687,2146400.0
2011-05-25 11:50:00,6.62,6.63,6.62,6.62,340800.0,6.1687,6.178,6.1687,6.1687,340800.0
2011-05-25 11:55:00,6.62,6.62,6.62,6.62,436000.0,6.1687,6.1687,6.1687,6.1687,436000.0
2011-05-25 12:00:00,6.62,6.63,6.62,6.62,320000.0,6.1687,6.178,6.1687,6.1687,320000.0
2011-05-25 12:05:00,6.62,6.63,6.62,6.62,720800.0,6.1687,6.178,6.1687,6.1687,720800.0
2011-05-25 12:10:00,6.62,6.63,6.62,6.62,460800.0,6.1687,6.178,6.1687,6.1687,460800.0
2011-05-25 12:15:00,6.62,6.62,6.61,6.61,290400.0,6.1687,6.1687,6.1594,6.1594,290400.0
2011-05-25 12:20:00,6.61,6.62,6.61,6.61,374400.0,6.1594,6.1687,6.1594,6.1594,374400.0
2011-05-25 12:25:00,6.62,6.62,6.62,6.62,255200.0,6.1687,6.1687,6.1687,6.1687,255200.0
2011-05-25 12:30:00,6.62,6.62,6.61,6.62,196800.0,6.1687,6.1687,6.1594,6.1687,196800.0
2011-05-25 12:35:00,6.62,6.63,6.62,6.62,199200.0,6.1687,6.178,6.1687,6.1687,199200.0
2011-05-25 12:40:00,6.62,6.62,6.61,6.61,252000.0,6.1687,6.1687,6.1594,6.1594,252000.0
2011-05-25 12:45:00,6.61,6.62,6.6,6.61,824000.0,6.1594,6.1687,6.1501,6.1594,824000.0
2011-05-25 12:50:00,6.61,6.61,6.61,6.61,396800.0,6.1594,6.1594,6.1594,6.1594,396800.0
2011-05-25 12:55:00,6.61,6.62,6.61,6.62,845600.0,6.1594,6.1687,6.1594,6.1687,845600.0
2011-05-25 13:00:00,6.62,6.63,6.62,6.62,581600.0,6.1687,6.178,6.1687,6.1687,581600.0
2011-05-25 13:05:00,6.62,6.63,6.62,6.63,439200.0,6.1687,6.178,6.1687,6.178,439200.0
2011-05-25 13:10:00,6.63,6.63,6.61,6.62,808000.0,6.178,6.178,6.1594,6.1687,808000.0
2011-05-25 13:15:00,6.62,6.62,6.61,6.62,373600.0,6.1687,6.1687,6.1594,6.1687,373600.0
2011-05-25 13:20:00,6.62,6.62,6.61,6.61,399200.0,6.1687,6.1687,6.1594,6.1594,399200.0
2011-05-25 13:25:00,6.61,6.61,6.6,6.6,662400.0,6.1594,6.1594,6.1501,6.1501,662400.0
2011-05-25 13:30:00,6.6,6.61,6.6,6.6,436000.0,6.1501,6.1594,6.1501,6.1501,436000.0
2011-05-25 13:35:00,6.6,6.61,6.6,6.6,564000.0,6.1501,6.1594,6.1501,6.1501,564000.0
2011-05-25 13:40:00,6.6,6.62,6.6,6.62,1394400.0,6.1501,6.1687,6.1501,6.1687,1394400.0
2011-05-25 13:45:00,6.62,6.62,6.61,6.61,919200.0,6.1687,6.1687,6.1594,6.1594,919200.0
2011-05-25 13:50:00,6.61,6.61,6.6,6.61,918400.0,6.1594,6.1594,6.1501,6.1594,918400.0
2011-05-25 13:55:00,6.61,6.61,6.6,6.61,501600.0,6.1594,6.1594,6.1501,6.1594,501600.0
2011-05-25 14:00:00,6.61,6.61,6.6,6.6,795200.0,6.1594,6.1594,6.1501,6.1501,795200.0
2011-05-25 14:05:00,6.6,6.61,6.6,6.61,512800.0,6.1501,6.1594,6.1501,6.1594,512800.0
2011-05-25 14:10:00,6.61,6.62,6.61,6.62,270400.0,6.1594,6.1687,6.1594,6.1687,270400.0
2011-05-25 14:15:00,6.62,6.62,6.61,6.62,363200.0,6.1687,6.1687,6.1594,6.1687,363200.0
2011-05-25 14:20:00,6.62,6.62,6.62,6.62,692800.0,6.1687,6.1687,6.1687,6.1687,692800.0
2011-05-25 14:25:00,6.62,6.63,6.62,6.63,1278400.0,6.1687,6.178,6.1687,6.178,1278400.0
2011-05-25 14:30:00,6.63,6.63,6.62,6.63,841600.0,6.178,6.178,6.1687,6.178,841600.0
2011-05-25 14:35:00,6.63,6.63,6.62,6.62,397600.0,6.178,6.178,6.1687,6.1687,397600.0
2011-05-25 14:40:00,6.62,6.62,6.61,6.62,307200.0,6.1687,6.1687,6.1594,6.1687,307200.0
2011-05-25 14:45:00,6.62,6.62,6.62,6.62,464800.0,6.1687,6.1687,6.1687,6.1687,464800.0
2011-05-25 14:50:00,6.62,6.63,6.62,6.62,657600.0,6.1687,6.178,6.1687,6.1687,657600.0
2011-05-25 14:55:00,6.62,6.63,6.62,6.63,481600.0,6.1687,6.178,6.1687,6.178,481600.0
2011-05-25 15:00:00,6.63,6.65,6.62,6.65,2355200.0,6.178,6.1967,6.1687,6.1967,2355200.0
2011-05-25 15:05:00,6.65,6.67,6.65,6.66,2504800.0,6.1967,6.2153,6.1967,6.206,2504800.0
2011-05-25 15:10:00,6.66,6.67,6.66,6.67,1600000.0,6.206,6.2153,6.206,6.2153,1600000.0
2011-05-25 15:15:00,6.67,6.67,6.66,6.66,1048800.0,6.2153,6.2153,6.206,6.206,1048800.0
2011-05-25 15:20:00,6.66,6.67,6.66,6.66,664000.0,6.206,6.2153,6.206,6.206,664000.0
2011-05-25 15:25:00,6.66,6.66,6.66,6.66,666400.0,6.206,6.206,6.206,6.206,666400.0
2011-05-25 15:30:00,6.66,6.66,6.65,6.65,506400.0,6.206,6.206,6.1967,6.1967,506400.0
2011-05-25 15:35:00,6.65,6.66,6.65,6.65,1036800.0,6.1967,6.206,6.1967,6.1967,1036800.0
2011-05-25 15:40:00,6.65,6.66,6.65,6.65,789600.0,6.1967,6.206,6.1967,6.1967,789600.0
2011-05-25 15:45:00,6.65,6.65,6.63,6.63,1906400.0,6.1967,6.1967,6.178,6.178,1906400.0
2011-05-25 15:50:00,6.63,6.64,6.62,6.63,1390400.0,6.178,6.1874,6.1687,6.178,1390400.0
2011-05-25 15:55:00,6.62,6.62,6.61,6.62,5398400.0,6.1687,6.1687,6.1594,6.1687,5398400.0
2011-05-26 09:30:00,6.58,6.6,6.58,6.6,1499200.0,6.1315,6.1501,6.1315,6.1501,1499200.0
2011-05-26 09:35:00,6.6,6.62,6.6,6.62,1919200.0,6.1501,6.1687,6.1501,6.1687,1919200.0
2011-05-26 09:40:00,6.62,6.62,6.6,6.61,1364000.0,6.1687,6.1687,6.1501,6.1594,1364000.0
2011-05-26 09:45:00,6.61,6.62,6.6,6.62,1340800.0,6.1594,6.1687,6.1501,6.1687,1340800.0
2011-05-26 09:50:00,6.62,6.62,6.59,6.59,1997600.0,6.1687,6.1687,6.1408,6.1408,1997600.0
2011-05-26 09:55:00,6.59,6.59,6.57,6.57,3512000.0,6.1408,6.1408,6.1221,6.1221,3512000.0
2011-05-26 10:00:00,6.57,6.58,6.56,6.58,2148000.0,6.1221,6.1315,6.1128,6.1315,2148000.0
2011-05-26 10:05:00,6.58,6.59,6.57,6.58,1760800.0,6.1315,6.1408,6.1221,6.1315,1760800.0
2011-05-26 10:10:00,6.58,6.59,6.56,6.57,2500000.0,6.1315,6.1408,6.1128,6.1221,2500000.0
2011-05-26 10:15:00,6.57,6.59,6.57,6.58,1235200.0,6.1221,6.1408,6.1221,6.1315,1235200.0
2011-05-26 10:20:00,6.58,6.6,6.57,6.59,2215200.0,6.1315,6.1501,6.1221,6.1408,2215200.0
2011-05-26 10:25:00,6.59,6.6,6.58,6.59,1270400.0,6.1408,6.1501,6.1315,6.1408,1270400.0
2011-05-26 10:30:00,6.59,6.59,6.58,6.59,1908000.0,6.1408,6.1408,6.1315,6.1408,1908000.0
2011-05-26 10:35:00,6.59,6.61,6.58,6.6,1594400.0,6.1408,6.1594,6.1315,6.1501,1594400.0
2011-05-26 10:40:00,6.6,6.6,6.58,6.6,1604000.0,6.1501,6.1501,6.1315,6.1501,1604000.0
2011-05-26 10:45:00,6.6,6.6,6.58,6.59,1668000.0,6.1501,6.1501,6.1315,6.1408,1668000.0
2011-05-26 10:50:00,6.59,6.59,6.57,6.57,1652000.0,6.1408,6.1408,6.1221,6.1221,1652000.0
2011-05-26 10:55:00,6.57,6.57,6.56,6.57,1073600.0,6.1221,6.1221,6.1128,6.1221,1073600.0
2011-05-26 11:00:00,6.57,6.57,6.56,6.56,1097600.0,6.1221,6.1221,6.1128,6.1128,1097600.0
2011-05-26 11:05:00,6.56,6.58,6.56,6.58,1223200.0,6.1128,6.1315,6.1128,6.1315,1223200.0
2011-05-26 11:10:00,6.58,6.58,6.57,6.58,1153600.0,6.1315,6.1315,6.1221,6.1315,1153600.0
2011-05-26 11:15:00,6.58,6.59,6.57,6.59,1177600.0,6.1315,6.1408,6.1221,6.1408,1177600.0
2011-05-26 11:20:00,6.59,6.59,6.58,6.59,804000.0,6.1408,6.1408,6.1315,6.1408,804000.0
2011-05-26 11:25:00,6.59,6.6,6.59,6.6,756800.0,6.1408,6.1501,6.1408,6.1501,756800.0
2011-05-26 11:30:00,6.6,6.61,6.59,6.59,2240000.0,6.1501,6.1594,6.1408,6.1408,2240000.0
2011-05-26 11:35:00,6.59,6.6,6.58,6.58,732000.0,6.1408,6.1501,6.1315,6.1315,732000.0
2011-05-26 11:40:00,6.58,6.6,6.58,6.6,560000.0,6.1315,6.1501,6.1315,6.1501,560000.0
2011-05-26 11:45:00,6.6,6.6,6.59,6.6,608800.0,6.1501,6.1501,6.1408,6.1501,608800.0
2011-05-26 11:50:00,6.6,6.61,6.6,6.6,582400.0,6.1501,6.1594,6.1501,6.1501,582400.0
2011-05-26 11:55:00,6.6,6.61,6.6,6.6,345600.0,6.1501,6.1594,6.1501,6.1501,345600.0
2011-05-26 12:00:00,6.6,6.6,6.6,6.6,208800.0,6.1501,6.1501,6.1501,6.1501,208800.0
2011-05-26 12:05:00,6.6,6.6,6.6,6.6,279200.0,6.1501,6.1501,6.1501,6.1501,279200.0
2011-05-26 12:10:00,6.6,6.62,6.6,6.61,1796800.0,6.1501,6.1687,6.1501,6.1594,1796800.0
2011-05-26 12:15:00,6.61,6.61,6.61,6.61,421600.0,6.1594,6.1594,6.1594,6.1594,421600.0
2011-05-26 12:20:00,6.61,6.62,6.61,6.61,353600.0,6.1594,6.1687,6.1594,6.1594,353600.0
2011-05-26 12:25:00,6.61,6.62,6.61,6.62,1174400.0,6.1594,6.1687,6.1594,6.1687,1174400.0
2011-05-26 12:30:00,6.62,6.63,6.62,6.62,1420800.0,6.1687,6.178,6.1687,6.1687,1420800.0
2011-05-26 12:35:00,6.62,6.62,6.61,6.62,570400.0,6.1687,6.1687,6.1594,6.1687,570400.0
2011-05-26 12:40:00,6.62,6.63,6.62,6.63,884000.0,6.1687,6.178,6.1687,6.178,884000.0
2011-05-26 12:45:00,6.63,6.65,6.63,6.65,1077600.0,6.178,6.1967,6.178,6.1967,1077600.0
2011-05-26 12:50:00,6.65,6.65,6.65,6.65,587200.0,6.1967,6.1967,6.1967,6.1967,587200.0
2011-05-26 12:55:00,6.65,6.65,6.65,6.65,300800.0,6.1967,6.1967,6.1967,6.1967,300800.0
2011-05-26 13:00:00,6.65,6.66,6.65,6.66,676800.0,6.1967,6.206,6.1967,6.206,676800.0
2011-05-26 13:05:00,6.66,6.66,6.65,6.65,1151200.0,6.206,6.206,6.1967,6.1967,1151200.0
2011-05-26 13:10:00,6.65,6.65,6.64,6.65,639200.0,6.1967,6.1967,6.1874,6.1967,639200.0
2011-05-26 13:15:00,6.65,6.67,6.65,6.67,1033600.0,6.1967,6.2153,6.1967,6.2153,1033600.0
2011-05-26 13:20:00,6.67,6.67,6.66,6.67,669600.0,6.2153,6.2153,6.206,6.2153,669600.0
2011-05-26 13:25:00,6.67,6.68,6.66,6.67,1100800.0,6.2153,6.2246,6.206,6.2153,1100800.0
2011-05-26 13:30:00,6.67,6.67,6.66,6.67,924000.0,6.2153,6.2153,6.206,6.2153,924000.0
2011-05-26 13:35:00,6.67,6.67,6.66,6.66,1459200.0,6.2153,6.2153,6.206,6.206,1459200.0
2011-05-26 13:40:00,6.66,6.66,6.66,6.66,214400.0,6.206,6.206,6.206,6.206,214400.0
2011-05-26 13:45:00,6.66,6.66,6.66,6.66,379200.0,6.206,6.206,6.206,6.206,379200.0
2011-05-26 13:50:00,6.66,6.67,6.65,6.66,1135200.0,6.206,6.2153,6.1967,6.206,1135200.0
2011-05-26 13:55:00,6.66,6.66,6.65,6.66,199200.0,6.206,6.206,6.1967,6.206,199200.0
2011-05-26 14:00:00,6.66,6.67,6.66,6.67,544000.0,6.206,6.2153,6.206,6.2153,544000.0
2011-05-26 14:05:00,6.67,6.67,6.66,6.67,176800.0,6.2153,6.2153,6.206,6.2153,176800.0
2011-05-26 14:10:00,6.67,6.68,6.66,6.68,820800.0,6.2153,6.2246,6.206,6.2246,820800.0
2011-05-26 14:15:00,6.68,6.68,6.67,6.67,386400.0,6.2246,6.2246,6.2153,6.2153,386400.0
2011-05-26 14:20:00,6.67,6.67,6.67,6.67,618400.0,6.2153,6.2153,6.2153,6.2153,618400.0
2011-05-26 14:25:00,6.67,6.69,6.67,6.68,1500000.0,6.2153,6.234,6.2153,6.2246,1500000.0
2011-05-26 14:30:00,6.68,6.7,6.68,6.7,1076000.0,6.2246,6.2433,6.2246,6.2433,1076000.0
2011-05-26 14:35:00,6.7,6.7,6.69,6.69,1523200.0,6.2433,6.2433,6.234,6.234,1523200.0
2011-05-26 14:40:00,6.69,6.69,6.68,6.69,888800.0,6.234,6.234,6.2246,6.234,888800.0
2011-05-26 14:45:00,6.69,6.7,6.68,6.7,628000.0,6.234,6.2433,6.2246,6.2433,628000.0
2011-05-26 14:50:00,6.69,6.7,6.68,6.68,598400.0,6.234,6.2433,6.2246,6.2246,598400.0
2011-05-26 14:55:00,6.68,6.7,6.68,6.69,1778400.0,6.2246,6.2433,6.2246,6.234,1778400.0
2011-05-26 15:00:00,6.69,6.7,6.69,6.69,270400.0,6.234,6.2433,6.234,6.234,270400.0
2011-05-26 15:05:00,6.69,6.69,6.68,6.68,752000.0,6.234,6.234,6.2246,6.2246,752000.0
2011-05-26 15:10:00,6.68,6.68,6.67,6.67,1203200.0,6.2246,6.2246,6.2153,6.2153,1203200.0
2011-05-26 15:15:00,6.67,6.68,6.67,6.67,465600.0,6.2153,6.2246,6.2153,6.2153,465600.0
2011-05-26 15:20:00,6.67,6.68,6.67,6.68,991200.0,6.2153,6.2246,6.2153,6.2246,991200.0
2011-05-26 15:25:00,6.68,6.69,6.68,6.69,1126400.0,6.2246,6.234,6.2246,6.234,1126400.0
2011-05-26 15:30:00,6.69,6.7,6.69,6.69,1249600.0,6.234,6.2433,6.234,6.234,1249600.0
2011-05-26 15:35:00,6.69,6.7,6.68,6.7,1580000.0,6.234,6.2433,6.2246,6.2433,1580000.0
2011-05-26 15:40:00,6.7,6.7,6.69,6.69,1081600.0,6.2433,6.2433,6.234,6.234,1081600.0
2011-05-26 15:45:00,6.69,6.69,6.67,6.67,2276000.0,6.234,6.234,6.2153,6.2153,2276000.0
2011-05-26 15:50:00,6.67,6.68,6.67,6.67,758400.0,6.2153,6.2246,6.2153,6.2153,758400.0
2011-05-26 15:55:00,6.67,6.68,6.66,6.68,2093600.0,6.2153,6.2246,6.206,6.2246,2093600.0
2011-05-27 09:30:00,6.72,6.72,6.71,6.72,1226400.0,6.2619,6.2619,6.2526,6.2619,1226400.0
2011-05-27 09:35:00,6.72,6.73,6.72,6.73,1549600.0,6.2619,6.2712,6.2619,6.2712,1549600.0
2011-05-27 09:40:00,6.73,6.74,6.72,6.74,2708800.0,6.2712,6.2805,6.2619,6.2805,2708800.0
2011-05-27 09:45:00,6.74,6.75,6.73,6.74,1807200.0,6.2805,6.2899,6.2712,6.2805,1807200.0
2011-05-27 09:50:00,6.74,6.74,6.73,6.74,2083200.0,6.2805,6.2805,6.2712,6.2805,2083200.0
2011-05-27 09:55:00,6.74,6.75,6.73,6.74,2722400.0,6.2805,6.2899,6.2712,6.2805,2722400.0
2011-05-27 10:00:00,6.74,6.74,6.7,6.71,5007200.0,6.2805,6.2805,6.2433,6.2526,5007200.0
2011-05-27 10:05:00,6.71,6.72,6.71,6.71,992000.0,6.2526,6.2619,6.2526,6.2526,992000.0
2011-05-27 10:10:00,6.71,6.71,6.7,6.7,1059200.0,6.2526,6.2526,6.2433,6.2433,1059200.0
2011-05-27 10:15:00,6.7,6.72,6.7,6.72,1206400.0,6.2433,6.2619,6.2433,6.2619,1206400.0
2011-05-27 10:20:00,6.72,6.72,6.71,6.71,840000.0,6.2619,6.2619,6.2526,6.2526,840000.0
2011-05-27 10:25:00,6.71,6.73,6.71,6.73,1100000.0,6.2526,6.2712,6.2526,6.2712,1100000.0
2011-05-27 10:30:00,6.73,6.73,6.72,6.72,577600.0,6.2712,6.2712,6.2619,6.2619,577600.0
2011-05-27 10:35:00,6.72,6.73,6.72,6.72,985600.0,6.2619,6.2712,6.2619,6.2619,985600.0
2011-05-27 10:40:00,6.72,6.73,6.72,6.72,178400.0,6.2619,6.2712,6.2619,6.2619,178400.0
2011-05-27 10:45:00,6.73,6.74,6.73,6.73,1371200.0,6.2712,6.2805,6.2712,6.2712,1371200.0
2011-05-27 10:50:00,6.73,6.74,6.73,6.74,560800.0,6.2712,6.2805,6.2712,6.2805,560800.0
2011-05-27 10:55:00,6.74,6.75,6.73,6.75,870400.0,6.2805,6.2899,6.2712,6.2899,870400.0
2011-05-27 11:00:00,6.75,6.76,6.74,6.76,1371200.0,6.2899,6.2992,6.2805,6.2992,1371200.0
2011-05-27 11:05:00,6.76,6.76,6.75,6.75,1460800.0,6.2992,6.2992,6.2899,6.2899,1460800.0
2011-05-27 11:10:00,6.75,6.76,6.75,6.75,1302400.0,6.2899,6.2992,6.2899,6.2899,1302400.0
2011-05-27 11:15:00,6.75,6.76,6.75,6.76,724800.0,6.2899,6.2992,6.2899,6.2992,724800.0
2011-05-27 11:20:00,6.76,6.77,6.76,6.76,1785600.0,6.2992,6.3085,6.2992,6.2992,1785600.0
2011-05-27 11:25:00,6.76,6.76,6.74,6.75,2189600.0,6.2992,6.2992,6.2805,6.2899,2189600.0
2011-05-27 11:30:00,6.75,6.75,6.74,6.74,889600.0,6.2899,6.2899,6.2805,6.2805,889600.0
2011-05-27 11:35:00,6.74,6.74,6.74,6.74,317600.0,6.2805,6.2805,6.2805,6.2805,317600.0
2011-05-27 11:40:00,6.74,6.75,6.74,6.75,324000.0,6.2805,6.2899,6.2805,6.2899,324000.0
2011-05-27 11:45:00,6.75,6.76,6.75,6.75,265600.0,6.2899,6.2992,6.2899,6.2899,265600.0
2011-05-27 11:50:00,6.75,6.76,6.75,6.75,538400.0,6.2899,6.2992,6.2899,6.2899,538400.0
2011-05-27 11:55:00,6.75,6.76,6.75,6.75,572000.0,6.2899,6.2992,6.2899,6.2899,572000.0
2011-05-27 12:00:00,6.75,6.76,6.74,6.74,1347200.0,6.2899,6.2992,6.2805,6.2805,1347200.0
2011-05-27 12:05:00,6.74,6.74,6.73,6.74,669600.0,6.2805,6.2805,6.2712,6.2805,669600.0
2011-05-27 12:10:00,6.74,6.74,6.73,6.74,318400.0,6.2805,6.2805,6.2712,6.2805,318400.0
2011-05-27 12:15:00,6.74,6.74,6.74,6.74,220000.0,6.2805,6.2805,6.2805,6.2805,220000.0
2011-05-27 12:20:00,6.74,6.75,6.74,6.74,269600.0,6.2805,6.2899,6.2805,6.2805,269600.0
2011-05-27 12:25:00,6.74,6.74,6.74,6.74,160000.0,6.2805,6.2805,6.2805,6.2805,160000.0
2011-05-27 12:30:00,6.74,6.75,6.74,6.74,219200.0,6.2805,6.2899,6.2805,6.2805,219200.0
2011-05-27 12:35:00,6.74,6.75,6.74,6.75,316800.0,6.2805,6.2899,6.2805,6.2899,316800.0
2011-05-27 12:40:00,6.75,6.75,6.74,6.75,67200.0,6.2899,6.2899,6.2805,6.2899,67200.0
2011-05-27 12:45:00,6.75,6.75,6.74,6.75,200000.0,6.2899,6.2899,6.2805,6.2899,200000.0
2011-05-27 12:50:00,6.75,6.75,6.74,6.74,436800.0,6.2899,6.2899,6.2805,6.2805,436800.0
2011-05-27 12:55:00,6.74,6.74,6.73,6.73,231200.0,6.2805,6.2805,6.2712,6.2712,231200.0
2011-05-27 13:00:00,6.73,6.74,6.73,6.74,353600.0,6.2712,6.2805,6.2712,6.2805,353600.0
2011-05-27 13:05:00,6.74,6.74,6.74,6.74,104800.0,6.2805,6.2805,6.2805,6.2805,104800.0
2011-05-27 13:10:00,6.74,6.74,6.73,6.73,412800.0,6.2805,6.2805,6.2712,6.2712,412800.0
2011-05-27 13:15:00,6.73,6.73,6.73,6.73,1060800.0,6.2712,6.2712,6.2712,6.2712,1060800.0
2011-05-27 13:20:00,6.73,6.73,6.73,6.73,401600.0,6.2712,6.2712,6.2712,6.2712,401600.0
2011-05-27 13:25:00,6.73,6.73,6.73,6.73,356000.0,6.2712,6.2712,6.2712,6.2712,356000.0
2011-05-27 13:30:00,6.73,6.73,6.73,6.73,156000.0,6.2712,6.2712,6.2712,6.2712,156000.0
2011-05-27 13:35:00,6.73,6.73,6.72,6.72,528800.0,6.2712,6.2712,6.2619,6.2619,528800.0
2011-05-27 13:40:00,6.72,6.73,6.72,6.72,699200.0,6.2619,6.2712,6.2619,6.2619,699200.0
2011-05-27 13:45:00,6.72,6.73,6.72,6.73,559200.0,6.2619,6.2712,6.2619,6.2712,559200.0
2011-05-27 13:50:00,6.73,6.73,6.73,6.73,348800.0,6.2712,6.2712,6.2712,6.2712,348800.0
2011-05-27 13:55:00,6.73,6.74,6.73,6.73,388000.0,6.2712,6.2805,6.2712,6.2712,388000.0
2011-05-27 14:00:00,6.73,6.74,6.73,6.73,404000.0,6.2712,6.2805,6.2712,6.2712,404000.0
2011-05-27 14:05:00,6.73,6.73,6.73,6.73,267200.0,6.2712,6.2712,6.2712,6.2712,267200.0
2011-05-27 14:10:00,6.73,6.73,6.73,6.73,92000.0,6.2712,6.2712,6.2712,6.2712,92000.0
2011-05-27 14:15:00,6.73,6.73,6.73,6.73,74400.0,6.2712,6.2712,6.2712,6.2712,74400.0
2011-05-27 14:20:00,6.73,6.73,6.73,6.73,109600.0,6.2712,6.2712,6.2712,6.2712,109600.0
2011-05-27 14:25:00,6.73,6.73,6.73,6.73,253600.0,6.2712,6.2712,6.2712,6.2712,253600.0
2011-05-27 14:30:00,6.73,6.73,6.73,6.73,99200.0,6.2712,6.2712,6.2712,6.2712,99200.0
2011-05-27 14:35:00,6.73,6.74,6.73,6.74,262400.0,6.2712,6.2805,6.2712,6.2805,262400.0
2011-05-27 14:40:00,6.74,6.74,6.72,6.72,666400.0,6.2805,6.2805,6.2619,6.2619,666400.0
2011-05-27 14:45:00,6.72,6.72,6.71,6.71,545600.0,6.2619,6.2619,6.2526,6.2526,545600.0
2011-05-27 14:50:00,6.71,6.72,6.71,6.72,672000.0,6.2526,6.2619,6.2526,6.2619,672000.0
2011-05-27 14:55:00,6.72,6.72,6.71,6.71,795200.0,6.2619,6.2619,6.2526,6.2526,795200.0
2011-05-27 15:00:00,6.71,6.71,6.7,6.71,688800.0,6.2526,6.2526,6.2433,6.2526,688800.0
2011-05-27 15:05:00,6.71,6.71,6.71,6.71,364000.0,6.2526,6.2526,6.2526,6.2526,364000.0
2011-05-27 15:10:00,6.71,6.72,6.71,6.72,619200.0,6.2526,6.2619,6.2526,6.2619,619200.0
2011-05-27 15:15:00,6.71,6.72,6.71,6.72,155200.0,6.2526,6.2619,6.2526,6.2619,155200.0
2011-05-27 15:20:00,6.72,6.72,6.72,6.72,198400.0,6.2619,6.2619,6.2619,6.2619,198400.0
2011-05-27 15:25:00,6.72,6.73,6.72,6.73,595200.0,6.2619,6.2712,6.2619,6.2712,595200.0
2011-05-27 15:30:00,6.72,6.73,6.72,6.73,1460000.0,6.2619,6.2712,6.2619,6.2712,1460000.0
2011-05-27 15:35:00,6.73,6.74,6.73,6.73,2132000.0,6.2712,6.2805,6.2712,6.2712,2132000.0
2011-05-27 15:40:00,6.73,6.73,6.72,6.73,481600.0,6.2712,6.2712,6.2619,6.2712,481600.0
2011-05-27 15:45:00,6.73,6.73,6.73,6.73,620800.0,6.2712,6.2712,6.2712,6.2712,620800.0
2011-05-27 15:50:00,6.73,6.73,6.72,6.72,723200.0,6.2712,6.2712,6.2619,6.2619,723200.0
2011-05-27 15:55:00,6.72,6.73,6.72,6.73,2345600.0,6.2619,6.2712,6.2619,6.2712,2345600.0
2011-05-31 09:30:00,6.86,6.87,6.85,6.86,3364000.0,6.3924,6.4017,6.3831,6.3924,3364000.0
2011-05-31 09:35:00,6.86,6.86,6.85,6.85,3297600.0,6.3924,6.3924,6.3831,6.3831,3297600.0
2011-05-31 09:40:00,6.85,6.86,6.84,6.84,2686400.0,6.3831,6.3924,6.3737,6.3737,2686400.0
2011-05-31 09:45:00,6.84,6.85,6.84,6.84,4456800.0,6.3737,6.3831,6.3737,6.3737,4456800.0
2011-05-31 09:50:00,6.84,6.86,6.84,6.84,1455200.0,6.3737,6.3924,6.3737,6.3737,1455200.0
2011-05-31 09:55:00,6.84,6.84,6.82,6.83,1358400.0,6.3737,6.3737,6.3551,6.3644,1358400.0
2011-05-31 10:00:00,6.83,6.83,6.81,6.81,4216800.0,6.3644,6.3644,6.3458,6.3458,4216800.0
2011-05-31 10:05:00,6.81,6.82,6.81,6.82,1151200.0,6.3458,6.3551,6.3458,6.3551,1151200.0
2011-05-31 10:10:00,6.82,6.83,6.82,6.82,1322400.0,6.3551,6.3644,6.3551,6.3551,1322400.0
2011-05-31 10:15:00,6.82,6.82,6.81,6.81,1431200.0,6.3551,6.3551,6.3458,6.3458,1431200.0
2011-05-31 10:20:00,6.81,6.82,6.8,6.8,1948000.0,6.3458,6.3551,6.3365,6.3365,1948000.0
2011-05-31 10:25:00,6.8,6.81,6.79,6.81,1528000.0,6.3365,6.3458,6.3271,6.3458,1528000.0
2011-05-31 10:30:00,6.81,6.81,6.79,6.8,1131200.0,6.3458,6.3458,6.3271,6.3365,1131200.0
2011-05-31 10:35:00,6.8,6.8,6.79,6.79,1471200.0,6.3365,6.3365,6.3271,6.3271,1471200.0
2011-05-31 10:40:00,6.79,6.8,6.79,6.8,1280000.0,6.3271,6.3365,6.3271,6.3365,1280000.0
2011-05-31 10:45:00,6.8,6.81,6.8,6.8,1369600.0,6.3365,6.3458,6.3365,6.3365,1369600.0
2011-05-31 10:50:00,6.8,6.8,6.79,6.8,973600.0,6.3365,6.3365,6.3271,6.3365,973600.0
2011-05-31 10:55:00,6.8,6.8,6.79,6.79,407200.0,6.3365,6.3365,6.3271,6.3271,407200.0
2011-05-31 11:00:00,6.79,6.8,6.79,6.8,846400.0,6.3271,6.3365,6.3271,6.3365,846400.0
2011-05-31 11:05:00,6.8,6.81,6.79,6.8,1029600.0,6.3365,6.3458,6.3271,6.3365,1029600.0
2011-05-31 11:10:00,6.8,6.8,6.79,6.8,784000.0,6.3365,6.3365,6.3271,6.3365,784000.0
2011-05-31 11:15:00,6.8,6.8,6.8,6.8,410400.0,6.3365,6.3365,6.3365,6.3365,410400.0
2011-05-31 11:20:00,6.8,6.8,6.8,6.8,248800.0,6.3365,6.3365,6.3365,6.3365,248800.0
2011-05-31 11:25:00,6.8,6.8,6.79,6.8,538400.0,6.3365,6.3365,6.3271,6.3365,538400.0
2011-05-31 11:30:00,6.8,6.81,6.8,6.81,448000.0,6.3365,6.3458,6.3365,6.3458,448000.0
2011-05-31 11:35:00,6.81,6.81,6.8,6.8,462400.0,6.3458,6.3458,6.3365,6.3365,462400.0
2011-05-31 11:40:00,6.8,6.8,6.8,6.8,321600.0,6.3365,6.3365,6.3365,6.3365,321600.0
2011-05-31 11:45:00,6.8,6.81,6.8,6.8,508800.0,6.3365,6.3458,6.3365,6.3365,508800.0
2011-05-31 11:50:00,6.8,6.8,6.8,6.8,281600.0,6.3365,6.3365,6.3365,6.3365,281600.0
2011-05-31 11:55:00,6.8,6.8,6.78,6.78,897600.0,6.3365,6.3365,6.3178,6.3178,897600.0
2011-05-31 12:00:00,6.78,6.78,6.77,6.78,1088800.0,6.3178,6.3178,6.3085,6.3178,1088800.0
2011-05-31 12:05:00,6.78,6.79,6.78,6.79,902400.0,6.3178,6.3271,6.3178,6.3271,902400.0
2011-05-31 12:10:00,6.79,6.79,6.79,6.79,491200.0,6.3271,6.3271,6.3271,6.3271,491200.0
2011-05-31 12:15:00,6.79,6.79,6.78,6.78,466400.0,6.3271,6.3271,6.3178,6.3178,466400.0
2011-05-31 12:20:00,6.78,6.79,6.77,6.78,501600.0,6.3178,6.3271,6.3085,6.3178,501600.0
2011-05-31 12:25:00,6.79,6.79,6.79,6.79,331200.0,6.3271,6.3271,6.3271,6.3271,331200.0
2011-05-31 12:30:00,6.78,6.79,6.76,6.77,1684800.0,6.3178,6.3271,6.2992,6.3085,1684800.0
2011-05-31 12:35:00,6.77,6.77,6.77,6.77,796800.0,6.3085,6.3085,6.3085,6.3085,796800.0
2011-05-31 12:40:00,6.77,6.78,6.77,6.78,401600.0,6.3085,6.3178,6.3085,6.3178,401600.0
2011-05-31 12:45:00,6.78,6.78,6.78,6.78,355200.0,6.3178,6.3178,6.3178,6.3178,355200.0
2011-05-31 12:50:00,6.78,6.79,6.77,6.79,378400.0,6.3178,6.3271,6.3085,6.3271,378400.0
2011-05-31 12:55:00,6.79,6.79,6.78,6.78,164000.0,6.3271,6.3271,6.3178,6.3178,164000.0
2011-05-31 13:00:00,6.78,6.79,6.78,6.79,504800.0,6.3178,6.3271,6.3178,6.3271,504800.0
2011-05-31 13:05:00,6.79,6.79,6.79,6.79,432800.0,6.3271,6.3271,6.3271,6.3271,432800.0
2011-05-31 13:10:00,6.79,6.8,6.79,6.8,596000.0,6.3271,6.3365,6.3271,6.3365,596000.0
2011-05-31 13:15:00,6.8,6.8,6.79,6.8,774400.0,6.3365,6.3365,6.3271,6.3365,774400.0
2011-05-31 13:20:00,6.8,6.81,6.8,6.8,692800.0,6.3365,6.3458,6.3365,6.3365,692800.0
2011-05-31 13:25:00,6.8,6.8,6.8,6.8,243200.0,6.3365,6.3365,6.3365,6.3365,243200.0
2011-05-31 13:30:00,6.8,6.8,6.8,6.8,104800.0,6.3365,6.3365,6.3365,6.3365,104800.0
2011-05-31 13:35:00,6.8,6.81,6.8,6.8,414400.0,6.3365,6.3458,6.3365,6.3365,414400.0
2011-05-31 13:40:00,6.8,6.81,6.8,6.81,145600.0,6.3365,6.3458,6.3365,6.3458,145600.0
2011-05-31 13:45:00,6.81,6.81,6.81,6.81,884800.0,6.3458,6.3458,6.3458,6.3458,884800.0
2011-05-31 13:50:00,6.81,6.82,6.81,6.81,564000.0,6.3458,6.3551,6.3458,6.3458,564000.0
2011-05-31 13:55:00,6.81,6.82,6.81,6.81,88000.0,6.3458,6.3551,6.3458,6.3458,88000.0
2011-05-31 14:00:00,6.81,6.81,6.81,6.81,148000.0,6.3458,6.3458,6.3458,6.3458,148000.0
2011-05-31 14:05:00,6.81,6.82,6.81,6.82,645600.0,6.3458,6.3551,6.3458,6.3551,645600.0
2011-05-31 14:10:00,6.82,6.82,6.81,6.81,559200.0,6.3551,6.3551,6.3458,6.3458,559200.0
2011-05-31 14:15:00,6.81,6.82,6.81,6.81,828000.0,6.3458,6.3551,6.3458,6.3458,828000.0
2011-05-31 14:20:00,6.81,6.82,6.81,6.81,282400.0,6.3458,6.3551,6.3458,6.3458,282400.0
2011-05-31 14:25:00,6.82,6.82,6.81,6.81,144800.0,6.3551,6.3551,6.3458,6.3458,144800.0
2011-05-31 14:30:00,6.81,6.81,6.8,6.81,503200.0,6.3458,6.3458,6.3365,6.3458,503200.0
2011-05-31 14:35:00,6.8,6.81,6.8,6.81,297600.0,6.3365,6.3458,6.3365,6.3458,297600.0
2011-05-31 14:40:00,6.81,6.82,6.8,6.81,322400.0,6.3458,6.3551,6.3365,6.3458,322400.0
2011-05-31 14:45:00,6.81,6.81,6.8,6.8,262400.0,6.3458,6.3458,6.3365,6.3365,262400.0
2011-05-31 14:50:00,6.8,6.81,6.8,6.81,132000.0,6.3365,6.3458,6.3365,6.3458,132000.0
2011-05-31 14:55:00,6.81,6.81,6.81,6.81,81600.0,6.3458,6.3458,6.3458,6.3458,81600.0
2011-05-31 15:00:00,6.81,6.81,6.8,6.8,416800.0,6.3458,6.3458,6.3365,6.3365,416800.0
2011-05-31 15:05:00,6.8,6.8,6.8,6.8,216800.0,6.3365,6.3365,6.3365,6.3365,216800.0
2011-05-31 15:10:00,6.8,6.8,6.8,6.8,372800.0,6.3365,6.3365,6.3365,6.3365,372800.0
2011-05-31 15:15:00,6.8,6.81,6.8,6.81,448000.0,6.3365,6.3458,6.3365,6.3458,448000.0
2011-05-31 15:20:00,6.81,6.82,6.81,6.82,1267200.0,6.3458,6.3551,6.3458,6.3551,1267200.0
2011-05-31 15:25:00,6.82,6.83,6.82,6.82,615200.0,6.3551,6.3644,6.3551,6.3551,615200.0
2011-05-31 15:30:00,6.82,6.82,6.81,6.82,1696000.0,6.3551,6.3551,6.3458,6.3551,1696000.0
2011-05-31 15:35:00,6.82,6.82,6.82,6.82,144000.0,6.3551,6.3551,6.3551,6.3551,144000.0
2011-05-31 15:40:00,6.82,6.84,6.82,6.84,1644000.0,6.3551,6.3737,6.3551,6.3737,1644000.0
2011-05-31 15:45:00,6.84,6.85,6.84,6.84,2715200.0,6.3737,6.3831,6.3737,6.3737,2715200.0
2011-05-31 15:50:00,6.85,6.86,6.84,6.86,2796800.0,6.3831,6.3924,6.3737,6.3924,2796800.0
2011-05-31 15:55:00,6.86,6.87,6.86,6.87,3293600.0,6.3924,6.4017,6.3924,6.4017,3293600.0
2011-06-01 09:30:00,6.83,6.84,6.83,6.83,2156000.0,6.3644,6.3737,6.3644,6.3644,2156000.0
2011-06-01 09:35:00,6.83,6.84,6.82,6.83,2173600.0,6.3644,6.3737,6.3551,6.3644,2173600.0
2011-06-01 09:40:00,6.83,6.84,6.83,6.83,1051200.0,6.3644,6.3737,6.3644,6.3644,1051200.0
2011-06-01 09:45:00,6.83,6.83,6.81,6.81,1104800.0,6.3644,6.3644,6.3458,6.3458,1104800.0
2011-06-01 09:50:00,6.82,6.82,6.81,6.82,1705600.0,6.3551,6.3551,6.3458,6.3551,1705600.0
2011-06-01 09:55:00,6.82,6.82,6.81,6.81,1115200.0,6.3551,6.3551,6.3458,6.3458,1115200.0
2011-06-01 10:00:00,6.8,6.81,6.77,6.78,9063200.0,6.3365,6.3458,6.3085,6.3178,9063200.0
2011-06-01 10:05:00,6.78,6.79,6.77,6.77,1821600.0,6.3178,6.3271,6.3085,6.3085,1821600.0
2011-06-01 10:10:00,6.77,6.77,6.74,6.75,3943200.0,6.3085,6.3085,6.2805,6.2899,3943200.0
2011-06-01 10:15:00,6.75,6.76,6.75,6.76,1779200.0,6.2899,6.2992,6.2899,6.2992,1779200.0
2011-06-01 10:20:00,6.76,6.77,6.76,6.76,1690400.0,6.2992,6.3085,6.2992,6.2992,1690400.0
2011-06-01 10:25:00,6.76,6.76,6.75,6.75,1078400.0,6.2992,6.2992,6.2899,6.2899,1078400.0
2011-06-01 10:30:00,6.75,6.75,6.74,6.74,2343200.0,6.2899,6.2899,6.2805,6.2805,2343200.0
2011-06-01 10:35:00,6.74,6.75,6.74,6.74,2061600.0,6.2805,6.2899,6.2805,6.2805,2061600.0
2011-06-01 10:40:00,6.74,6.75,6.72,6.73,2588800.0,6.2805,6.2899,6.2619,6.2712,2588800.0
2011-06-01 10:45:00,6.73,6.74,6.71,6.72,2414400.0,6.2712,6.2805,6.2526,6.2619,2414400.0
2011-06-01 10:50:00,6.71,6.72,6.7,6.72,3696800.0,6.2526,6.2619,6.2433,6.2619,3696800.0
2011-06-01 10:55:00,6.71,6.73,6.71,6.73,1743200.0,6.2526,6.2712,6.2526,6.2712,1743200.0
2011-06-01 11:00:00,6.73,6.73,6.72,6.73,1539200.0,6.2712,6.2712,6.2619,6.2712,1539200.0
2011-06-01 11:05:00,6.73,6.74,6.73,6.74,1373600.0,6.2712,6.2805,6.2712,6.2805,1373600.0
2011-06-01 11:10:00,6.74,6.74,6.73,6.73,1011200.0,6.2805,6.2805,6.2712,6.2712,1011200.0
2011-06-01 11:15:00,6.73,6.73,6.72,6.72,639200.0,6.2712,6.2712,6.2619,6.2619,639200.0
2011-06-01 11:20:00,6.72,6.73,6.72,6.73,504800.0,6.2619,6.2712,6.2619,6.2712,504800.0
2011-06-01 11:25:00,6.73,6.75,6.73,6.74,930400.0,6.2712,6.2899,6.2712,6.2805,930400.0
2011-06-01 11:30:00,6.75,6.75,6.72,6.73,1014400.0,6.2899,6.2899,6.2619,6.2712,1014400.0
2011-06-01 11:35:00,6.73,6.73,6.72,6.72,822400.0,6.2712,6.2712,6.2619,6.2619,822400.0
2011-06-01 11:40:00,6.72,6.73,6.72,6.73,512800.0,6.2619,6.2712,6.2619,6.2712,512800.0
2011-06-01 11:45:00,6.73,6.73,6.71,6.72,738400.0,6.2712,6.2712,6.2526,6.2619,738400.0
2011-06-01 11:50:00,6.72,6.72,6.71,6.72,524800.0,6.2619,6.2619,6.2526,6.2619,524800.0
2011-06-01 11:55:00,6.71,6.72,6.71,6.72,413600.0,6.2526,6.2619,6.2526,6.2619,413600.0
2011-06-01 12:00:00,6.72,6.73,6.71,6.71,1179200.0,6.2619,6.2712,6.2526,6.2526,1179200.0
2011-06-01 12:05:00,6.71,6.71,6.68,6.68,5512000.0,6.2526,6.2526,6.2246,6.2246,5512000.0
2011-06-01 12:10:00,6.68,6.69,6.66,6.67,2771200.0,6.2246,6.234,6.206,6.2153,2771200.0
2011-06-01 12:15:00,6.67,6.68,6.66,6.67,1676800.0,6.2153,6.2246,6.206,6.2153,1676800.0
2011-06-01 12:20:00,6.67,6.68,6.66,6.68,2280800.0,6.2153,6.2246,6.206,6.2246,2280800.0
2011-06-01 12:25:00,6.68,6.68,6.67,6.67,1040800.0,6.2246,6.2246,6.2153,6.2153,1040800.0
2011-06-01 12:30:00,6.67,6.69,6.67,6.68,868800.0,6.2153,6.234,6.2153,6.2246,868800.0
2011-06-01 12:35:00,6.68,6.69,6.68,6.69,1054400.0,6.2246,6.234,6.2246,6.234,1054400.0
2011-06-01 12:40:00,6.69,6.69,6.68,6.68,691200.0,6.234,6.234,6.2246,6.2246,691200.0
2011-06-01 12:45:00,6.68,6.69,6.68,6.69,282400.0,6.2246,6.234,6.2246,6.234,282400.0
2011-06-01 12:50:00,6.69,6.69,6.68,6.68,896800.0,6.234,6.234,6.2246,6.2246,896800.0
2011-06-01 12:55:00,6.68,6.68,6.67,6.68,786400.0,6.2246,6.2246,6.2153,6.2246,786400.0
2011-06-01 13:00:00,6.68,6.69,6.68,6.68,488000.0,6.2246,6.234,6.2246,6.2246,488000.0
2011-06-01 13:05:00,6.68,6.68,6.67,6.68,633600.0,6.2246,6.2246,6.2153,6.2246,633600.0
2011-06-01 13:10:00,6.67,6.68,6.65,6.65,2834400.0,6.2153,6.2246,6.1967,6.1967,2834400.0
2011-06-01 13:15:00,6.65,6.67,6.65,6.66,1380000.0,6.1967,6.2153,6.1967,6.206,1380000.0
2011-06-01 13:20:00,6.66,6.66,6.64,6.65,2559200.0,6.206,6.206,6.1874,6.1967,2559200.0
2011-06-01 13:25:00,6.65,6.65,6.63,6.64,3094400.0,6.1967,6.1967,6.178,6.1874,3094400.0
2011-06-01 13:30:00,6.64,6.65,6.63,6.65,1675200.0,6.1874,6.1967,6.178,6.1967,1675200.0
2011-06-01 13:35:00,6.65,6.66,6.64,6.66,2082400.0,6.1967,6.206,6.1874,6.206,2082400.0
2011-06-01 13:40:00,6.66,6.66,6.65,6.66,724800.0,6.206,6.206,6.1967,6.206,724800.0
2011-06-01 13:45:00,6.66,6.66,6.65,6.66,468000.0,6.206,6.206,6.1967,6.206,468000.0
2011-06-01 13:50:00,6.66,6.66,6.64,6.65,613600.0,6.206,6.206,6.1874,6.1967,613600.0
2011-06-01 13:55:00,6.65,6.66,6.64,6.66,544800.0,6.1967,6.206,6.1874,6.206,544800.0
2011-06-01 14:00:00,6.66,6.66,6.65,6.66,598400.0,6.206,6.206,6.1967,6.206,598400.0
2011-06-01 14:05:00,6.66,6.66,6.65,6.65,264800.0,6.206,6.206,6.1967,6.1967,264800.0
2011-06-01 14:10:00,6.65,6.65,6.63,6.64,1392800.0,6.1967,6.1967,6.178,6.1874,1392800.0
2011-06-01 14:15:00,6.64,6.65,6.63,6.65,1476800.0,6.1874,6.1967,6.178,6.1967,1476800.0
2011-06-01 14:20:00,6.65,6.65,6.64,6.64,885600.0,6.1967,6.1967,6.1874,6.1874,885600.0
2011-06-01 14:25:00,6.64,6.64,6.63,6.63,890400.0,6.1874,6.1874,6.178,6.178,890400.0
2011-06-01 14:30:00,6.63,6.63,6.61,6.62,4032800.0,6.178,6.178,6.1594,6.1687,4032800.0
2011-06-01 14:35:00,6.62,6.63,6.61,6.63,1056800.0,6.1687,6.178,6.1594,6.178,1056800.0
2011-06-01 14:40:00,6.63,6.63,6.6,6.61,972800.0,6.178,6.178,6.1501,6.1594,972800.0
2011-06-01 14:45:00,6.61,6.63,6.6,6.62,2655200.0,6.1594,6.178,6.1501,6.1687,2655200.0
2011-06-01 14:50:00,6.62,6.63,6.61,6.63,1193600.0,6.1687,6.178,6.1594,6.178,1193600.0
2011-06-01 14:55:00,6.63,6.63,6.62,6.63,3000800.0,6.178,6.178,6.1687,6.178,3000800.0
2011-06-01 15:00:00,6.63,6.63,6.62,6.63,1416800.0,6.178,6.178,6.1687,6.178,1416800.0
2011-06-01 15:05:00,6.63,6.64,6.62,6.63,1440800.0,6.178,6.1874,6.1687,6.178,1440800.0
2011-06-01 15:10:00,6.63,6.63,6.61,6.61,966400.0,6.178,6.178,6.1594,6.1594,966400.0
2011-06-01 15:15:00,6.61,6.61,6.6,6.61,1681600.0,6.1594,6.1594,6.1501,6.1594,1681600.0
2011-06-01 15:20:00,6.61,6.61,6.58,6.59,2108000.0,6.1594,6.1594,6.1315,6.1408,2108000.0
2011-06-01 15:25:00,6.59,6.6,6.58,6.6,4144000.0,6.1408,6.1501,6.1315,6.1501,4144000.0
2011-06-01 15:30:00,6.6,6.61,6.6,6.61,904000.0,6.1501,6.1594,6.1501,6.1594,904000.0
2011-06-01 15:35:00,6.6,6.61,6.6,6.6,576000.0,6.1501,6.1594,6.1501,6.1501,576000.0
2011-06-01 15:40:00,6.6,6.6,6.57,6.57,3174400.0,6.1501,6.1501,6.1221,6.1221,3174400.0
2011-06-01 15:45:00,6.57,6.57,6.55,6.56,4721600.0,6.1221,6.1221,6.1035,6.1128,4721600.0
2011-06-01 15:50:00,6.56,6.57,6.55,6.57,3984800.0,6.1128,6.1221,6.1035,6.1221,3984800.0
2011-06-01 15:55:00,6.57,6.57,6.56,6.56,5264000.0,6.1221,6.1221,6.1128,6.1128,5264000.0
2011-06-02 09:30:00,6.57,6.59,6.56,6.59,2371200.0,6.1221,6.1408,6.1128,6.1408,2371200.0
2011-06-02 09:35:00,6.59,6.6,6.56,6.57,4960800.0,6.1408,6.1501,6.1128,6.1221,4960800.0
2011-06-02 09:40:00,6.57,6.57,6.53,6.54,4969600.0,6.1221,6.1221,6.0849,6.0942,4969600.0
2011-06-02 09:45:00,6.54,6.55,6.51,6.52,4324800.0,6.0942,6.1035,6.0662,6.0755,4324800.0
2011-06-02 09:50:00,6.52,6.56,6.52,6.55,2835200.0,6.0755,6.1128,6.0755,6.1035,2835200.0
2011-06-02 09:55:00,6.55,6.57,6.55,6.57,1994400.0,6.1035,6.1221,6.1035,6.1221,1994400.0
2011-06-02 10:00:00,6.57,6.58,6.55,6.58,3449600.0,6.1221,6.1315,6.1035,6.1315,3449600.0
2011-06-02 10:05:00,6.58,6.58,6.56,6.57,3535200.0,6.1315,6.1315,6.1128,6.1221,3535200.0
2011-06-02 10:10:00,6.57,6.59,6.57,6.57,2024000.0,6.1221,6.1408,6.1221,6.1221,2024000.0
2011-06-02 10:15:00,6.57,6.58,6.56,6.56,1072800.0,6.1221,6.1315,6.1128,6.1128,1072800.0
2011-06-02 10:20:00,6.56,6.56,6.55,6.55,1216800.0,6.1128,6.1128,6.1035,6.1035,1216800.0
2011-06-02 10:25:00,6.55,6.57,6.55,6.57,1019200.0,6.1035,6.1221,6.1035,6.1221,1019200.0
2011-06-02 10:30:00,6.57,6.58,6.56,6.58,1625600.0,6.1221,6.1315,6.1128,6.1315,1625600.0
2011-06-02 10:35:00,6.58,6.58,6.57,6.58,1044800.0,6.1315,6.1315,6.1221,6.1315,1044800.0
2011-06-02 10:40:00,6.58,6.6,6.57,6.58,2312000.0,6.1315,6.1501,6.1221,6.1315,2312000.0
2011-06-02 10:45:00,6.58,6.59,6.57,6.58,1008800.0,6.1315,6.1408,6.1221,6.1315,1008800.0
2011-06-02 10:50:00,6.58,6.58,6.57,6.57,1018400.0,6.1315,6.1315,6.1221,6.1221,1018400.0
2011-06-02 10:55:00,6.57,6.58,6.56,6.56,544000.0,6.1221,6.1315,6.1128,6.1128,544000.0
2011-06-02 11:00:00,6.56,6.57,6.55,6.57,629600.0,6.1128,6.1221,6.1035,6.1221,629600.0
2011-06-02 11:05:00,6.57,6.57,6.55,6.55,1006400.0,6.1221,6.1221,6.1035,6.1035,1006400.0
2011-06-02 11:10:00,6.55,6.55,6.53,6.54,1271200.0,6.1035,6.1035,6.0849,6.0942,1271200.0
2011-06-02 11:15:00,6.54,6.55,6.53,6.54,1000800.0,6.0942,6.1035,6.0849,6.0942,1000800.0
2011-06-02 11:20:00,6.54,6.55,6.52,6.53,1368800.0,6.0942,6.1035,6.0755,6.0849,1368800.0
2011-06-02 11:25:00,6.53,6.53,6.51,6.52,965600.0,6.0849,6.0849,6.0662,6.0755,965600.0
2011-06-02 11:30:00,6.52,6.52,6.49,6.5,5588800.0,6.0755,6.0755,6.0476,6.0569,5588800.0
2011-06-02 11:35:00,6.5,6.51,6.49,6.49,1729600.0,6.0569,6.0662,6.0476,6.0476,1729600.0
2011-06-02 11:40:00,6.49,6.5,6.48,6.5,2101600.0,6.0476,6.0569,6.0383,6.0569,2101600.0
2011-06-02 11:45:00,6.5,6.5,6.47,6.48,3236000.0,6.0569,6.0569,6.029,6.0383,3236000.0
2011-06-02 11:50:00,6.48,6.49,6.48,6.49,2230400.0,6.0383,6.0476,6.0383,6.0476,2230400.0
2011-06-02 11:55:00,6.49,6.51,6.49,6.51,1246400.0,6.0476,6.0662,6.0476,6.0662,1246400.0
2011-06-02 12:00:00,6.5,6.51,6.5,6.5,585600.0,6.0569,6.0662,6.0569,6.0569,585600.0
2011-06-02 12:05:00,6.5,6.5,6.49,6.49,765600.0,6.0569,6.0569,6.0476,6.0476,765600.0
2011-06-02 12:10:00,6.49,6.5,6.49,6.5,545600.0,6.0476,6.0569,6.0476,6.0569,545600.0
2011-06-02 12:15:00,6.5,6.51,6.5,6.51,860800.0,6.0569,6.0662,6.0569,6.0662,860800.0
2011-06-02 12:20:00,6.51,6.52,6.51,6.51,1372800.0,6.0662,6.0755,6.0662,6.0662,1372800.0
2011-06-02 12:25:00,6.51,6.51,6.5,6.51,291200.0,6.0662,6.0662,6.0569,6.0662,291200.0
2011-06-02 12:30:00,6.51,6.51,6.5,6.5,395200.0,6.0662,6.0662,6.0569,6.0569,395200.0
2011-06-02 12:35:00,6.51,6.51,6.49,6.5,751200.0,6.0662,6.0662,6.0476,6.0569,751200.0
2011-06-02 12:40:00,6.5,6.53,6.49,6.52,1300800.0,6.0569,6.0849,6.0476,6.0755,1300800.0
2011-06-02 12:45:00,6.52,6.53,6.52,6.53,1161600.0,6.0755,6.0849,6.0755,6.0849,1161600.0
2011-06-02 12:50:00,6.53,6.55,6.53,6.54,2147200.0,6.0849,6.1035,6.0849,6.0942,2147200.0
2011-06-02 12:55:00,6.54,6.54,6.53,6.54,714400.0,6.0942,6.0942,6.0849,6.0942,714400.0
2011-06-02 13:00:00,6.54,6.55,6.54,6.55,1279200.0,6.0942,6.1035,6.0942,6.1035,1279200.0
2011-06-02 13:05:00,6.55,6.56,6.55,6.55,1502400.0,6.1035,6.1128,6.1035,6.1035,1502400.0
2011-06-02 13:10:00,6.55,6.55,6.53,6.54,878400.0,6.1035,6.1035,6.0849,6.0942,878400.0
2011-06-02 13:15:00,6.54,6.55,6.54,6.55,482400.0,6.0942,6.1035,6.0942,6.1035,482400.0
2011-06-02 13:20:00,6.55,6.55,6.54,6.54,529600.0,6.1035,6.1035,6.0942,6.0942,529600.0
2011-06-02 13:25:00,6.54,6.56,6.54,6.55,1096800.0,6.0942,6.1128,6.0942,6.1035,1096800.0
2011-06-02 13:30:00,6.55,6.55,6.53,6.54,3015200.0,6.1035,6.1035,6.0849,6.0942,3015200.0
2011-06-02 13:35:00,6.54,6.54,6.53,6.53,874400.0,6.0942,6.0942,6.0849,6.0849,874400.0
2011-06-02 13:40:00,6.53,6.54,6.53,6.54,352800.0,6.0849,6.0942,6.0849,6.0942,352800.0
2011-06-02 13:45:00,6.54,6.55,6.54,6.54,454400.0,6.0942,6.1035,6.0942,6.0942,454400.0
2011-06-02 13:50:00,6.54,6.55,6.53,6.55,1104000.0,6.0942,6.1035,6.0849,6.1035,1104000.0
2011-06-02 13:55:00,6.55,6.57,6.55,6.57,1459200.0,6.1035,6.1221,6.1035,6.1221,1459200.0
2011-06-02 14:00:00,6.56,6.58,6.56,6.56,592800.0,6.1128,6.1315,6.1128,6.1128,592800.0
2011-06-02 14:05:00,6.56,6.57,6.56,6.56,788800.0,6.1128,6.1221,6.1128,6.1128,788800.0
2011-06-02 14:10:00,6.56,6.58,6.56,6.58,2520000.0,6.1128,6.1315,6.1128,6.1315,2520000.0
2011-06-02 14:15:00,6.58,6.58,6.54,6.55,2197600.0,6.1315,6.1315,6.0942,6.1035,2197600.0
2011-06-02 14:20:00,6.55,6.55,6.54,6.54,1216000.0,6.1035,6.1035,6.0942,6.0942,1216000.0
2011-06-02 14:25:00,6.54,6.55,6.53,6.54,768000.0,6.0942,6.1035,6.0849,6.0942,768000.0
2011-06-02 14:30:00,6.55,6.57,6.54,6.56,968000.0,6.1035,6.1221,6.0942,6.1128,968000.0
2011-06-02 14:35:00,6.56,6.57,6.56,6.56,703200.0,6.1128,6.1221,6.1128,6.1128,703200.0
2011-06-02 14:40:00,6.56,6.57,6.56,6.56,544800.0,6.1128,6.1221,6.1128,6.1128,544800.0
2011-06-02 14:45:00,6.56,6.57,6.56,6.57,695200.0,6.1128,6.1221,6.1128,6.1221,695200.0
2011-06-02 14:50:00,6.57,6.58,6.57,6.58,1227200.0,6.1221,6.1315,6.1221,6.1315,1227200.0
2011-06-02 14:55:00,6.58,6.58,6.57,6.58,524800.0,6.1315,6.1315,6.1221,6.1315,524800.0
2011-06-02 15:00:00,6.58,6.59,6.57,6.58,1182400.0,6.1315,6.1408,6.1221,6.1315,1182400.0
2011-06-02 15:05:00,6.58,6.58,6.57,6.57,535200.0,6.1315,6.1315,6.1221,6.1221,535200.0
2011-06-02 15:10:00,6.57,6.58,6.57,6.57,694400.0,6.1221,6.1315,6.1221,6.1221,694400.0
2011-06-02 15:15:00,6.57,6.58,6.56,6.56,730400.0,6.1221,6.1315,6.1128,6.1128,730400.0
2011-06-02 15:20:00,6.56,6.57,6.56,6.57,344000.0,6.1128,6.1221,6.1128,6.1221,344000.0
2011-06-02 15:25:00,6.57,6.57,6.56,6.57,553600.0,6.1221,6.1221,6.1128,6.1221,553600.0
2011-06-02 15:30:00,6.57,6.57,6.55,6.56,1272800.0,6.1221,6.1221,6.1035,6.1128,1272800.0
2011-06-02 15:35:00,6.56,6.56,6.55,6.55,707200.0,6.1128,6.1128,6.1035,6.1035,707200.0
2011-06-02 15:40:00,6.56,6.57,6.56,6.56,1093600.0,6.1128,6.1221,6.1128,6.1128,1093600.0
2011-06-02 15:45:00,6.56,6.56,6.55,6.55,935200.0,6.1128,6.1128,6.1035,6.1035,935200.0
2011-06-02 15:50:00,6.55,6.55,6.53,6.54,2563200.0,6.1035,6.1035,6.0849,6.0942,2563200.0
2011-06-02 15:55:00,6.54,6.55,6.54,6.54,1702400.0,6.0942,6.1035,6.0942,6.0942,1702400.0
2011-06-03 09:30:00,6.39,6.41,6.38,6.41,3190400.0,5.9544,5.973,5.9451,5.973,3190400.0
2011-06-03 09:35:00,6.41,6.42,6.4,6.41,4853600.0,5.973,5.9824,5.9637,5.973,4853600.0
2011-06-03 09:40:00,6.41,6.43,6.41,6.42,3752000.0,5.973,5.9917,5.973,5.9824,3752000.0
2011-06-03 09:45:00,6.42,6.43,6.42,6.42,3371200.0,5.9824,5.9917,5.9824,5.9824,3371200.0
2011-06-03 09:50:00,6.42,6.43,6.41,6.42,1476000.0,5.9824,5.9917,5.973,5.9824,1476000.0
2011-06-03 09:55:00,6.42,6.44,6.41,6.43,1431200.0,5.9824,6.001,5.973,5.9917,1431200.0
2011-06-03 10:00:00,6.43,6.46,6.43,6.45,5300000.0,5.9917,6.0196,5.9917,6.0103,5300000.0
2011-06-03 10:05:00,6.45,6.45,6.43,6.45,2456000.0,6.0103,6.0103,5.9917,6.0103,2456000.0
2011-06-03 10:10:00,6.45,6.46,6.44,6.44,2077600.0,6.0103,6.0196,6.001,6.001,2077600.0
2011-06-03 10:15:00,6.44,6.45,6.43,6.44,2334400.0,6.001,6.0103,5.9917,6.001,2334400.0
2011-06-03 10:20:00,6.44,6.44,6.43,6.43,1379200.0,6.001,6.001,5.9917,5.9917,1379200.0
2011-06-03 10:25:00,6.43,6.47,6.43,6.47,2798400.0,5.9917,6.029,5.9917,6.029,2798400.0
2011-06-03 10:30:00,6.47,6.48,6.46,6.48,2258400.0,6.029,6.0383,6.0196,6.0383,2258400.0
2011-06-03 10:35:00,6.48,6.49,6.46,6.48,2294400.0,6.0383,6.0476,6.0196,6.0383,2294400.0
2011-06-03 10:40:00,6.48,6.5,6.47,6.49,1383200.0,6.0383,6.0569,6.029,6.0476,1383200.0
2011-06-03 10:45:00,6.49,6.5,6.48,6.48,1766400.0,6.0476,6.0569,6.0383,6.0383,1766400.0
2011-06-03 10:50:00,6.48,6.49,6.46,6.47,1623200.0,6.0383,6.0476,6.0196,6.029,1623200.0
2011-06-03 10:55:00,6.47,6.48,6.47,6.48,556000.0,6.029,6.0383,6.029,6.0383,556000.0
2011-06-03 11:00:00,6.48,6.49,6.47,6.48,1614400.0,6.0383,6.0476,6.029,6.0383,1614400.0
2011-06-03 11:05:00,6.48,6.48,6.46,6.46,1900800.0,6.0383,6.0383,6.0196,6.0196,1900800.0
2011-06-03 11:10:00,6.46,6.47,6.46,6.46,1268000.0,6.0196,6.029,6.0196,6.0196,1268000.0
2011-06-03 11:15:00,6.46,6.47,6.45,6.45,1512000.0,6.0196,6.029,6.0103,6.0103,1512000.0
2011-06-03 11:20:00,6.45,6.47,6.45,6.46,651200.0,6.0103,6.029,6.0103,6.0196,651200.0
2011-06-03 11:25:00,6.46,6.47,6.44,6.45,1076800.0,6.0196,6.029,6.001,6.0103,1076800.0
2011-06-03 11:30:00,6.45,6.47,6.45,6.46,1031200.0,6.0103,6.029,6.0103,6.0196,1031200.0
2011-06-03 11:35:00,6.46,6.46,6.44,6.44,1451200.0,6.0196,6.0196,6.001,6.001,1451200.0
2011-06-03 11:40:00,6.44,6.45,6.43,6.45,1300800.0,6.001,6.0103,5.9917,6.0103,1300800.0
2011-06-03 11:45:00,6.45,6.47,6.45,6.46,752800.0,6.0103,6.029,6.0103,6.0196,752800.0
2011-06-03 11:50:00,6.46,6.47,6.46,6.47,1112000.0,6.0196,6.029,6.0196,6.029,1112000.0
2011-06-03 11:55:00,6.47,6.47,6.47,6.47,485600.0,6.029,6.029,6.029,6.029,485600.0
2011-06-03 12:00:00,6.47,6.48,6.47,6.47,893600.0,6.029,6.0383,6.029,6.029,893600.0
2011-06-03 12:05:00,6.47,6.48,6.46,6.47,480800.0,6.029,6.0383,6.0196,6.029,480800.0
2011-06-03 12:10:00,6.47,6.48,6.47,6.48,189600.0,6.029,6.0383,6.029,6.0383,189600.0
2011-06-03 12:15:00,6.48,6.48,6.47,6.48,323200.0,6.0383,6.0383,6.029,6.0383,323200.0
2011-06-03 12:20:00,6.48,6.5,6.48,6.49,835200.0,6.0383,6.0569,6.0383,6.0476,835200.0
2011-06-03 12:25:00,6.49,6.49,6.49,6.49,716000.0,6.0476,6.0476,6.0476,6.0476,716000.0
2011-06-03 12:30:00,6.49,6.49,6.48,6.49,493600.0,6.0476,6.0476,6.0383,6.0476,493600.0
2011-06-03 12:35:00,6.49,6.5,6.48,6.49,453600.0,6.0476,6.0569,6.0383,6.0476,453600.0
2011-06-03 12:40:00,6.49,6.5,6.49,6.5,640000.0,6.0476,6.0569,6.0476,6.0569,640000.0
2011-06-03 12:45:00,6.5,6.52,6.5,6.52,1304000.0,6.0569,6.0755,6.0569,6.0755,1304000.0
2011-06-03 12:50:00,6.51,6.51,6.5,6.5,688800.0,6.0662,6.0662,6.0569,6.0569,688800.0
2011-06-03 12:55:00,6.5,6.5,6.49,6.49,572800.0,6.0569,6.0569,6.0476,6.0476,572800.0
2011-06-03 13:00:00,6.5,6.5,6.49,6.49,355200.0,6.0569,6.0569,6.0476,6.0476,355200.0
2011-06-03 13:05:00,6.49,6.5,6.49,6.49,1308000.0,6.0476,6.0569,6.0476,6.0476,1308000.0
2011-06-03 13:10:00,6.49,6.5,6.49,6.49,490400.0,6.0476,6.0569,6.0476,6.0476,490400.0
2011-06-03 13:15:00,6.49,6.5,6.49,6.49,176000.0,6.0476,6.0569,6.0476,6.0476,176000.0
2011-06-03 13:20:00,6.49,6.49,6.48,6.48,1011200.0,6.0476,6.0476,6.0383,6.0383,1011200.0
2011-06-03 13:25:00,6.48,6.48,6.47,6.48,652800.0,6.0383,6.0383,6.029,6.0383,652800.0
2011-06-03 13:30:00,6.48,6.48,6.47,6.48,475200.0,6.0383,6.0383,6.029,6.0383,475200.0
2011-06-03 13:35:00,6.48,6.48,6.48,6.48,489600.0,6.0383,6.0383,6.0383,6.0383,489600.0
2011-06-03 13:40:00,6.48,6.49,6.48,6.49,232000.0,6.0383,6.0476,6.0383,6.0476,232000.0
2011-06-03 13:45:00,6.49,6.49,6.48,6.49,430400.0,6.0476,6.0476,6.0383,6.0476,430400.0
2011-06-03 13:50:00,6.49,6.49,6.49,6.49,285600.0,6.0476,6.0476,6.0476,6.0476,285600.0
2011-06-03 13:55:00,6.49,6.49,6.47,6.47,788000.0,6.0476,6.0476,6.029,6.029,788000.0
2011-06-03 14:00:00,6.47,6.47,6.46,6.47,964000.0,6.029,6.029,6.0196,6.029,964000.0
2011-06-03 14:05:00,6.47,6.47,6.46,6.46,374400.0,6.029,6.029,6.0196,6.0196,374400.0
2011-06-03 14:10:00,6.46,6.47,6.45,6.46,513600.0,6.0196,6.029,6.0103,6.0196,513600.0
2011-06-03 14:15:00,6.46,6.47,6.46,6.47,280800.0,6.0196,6.029,6.0196,6.029,280800.0
2011-06-03 14:20:00,6.47,6.47,6.45,6.46,336000.0,6.029,6.029,6.0103,6.0196,336000.0
2011-06-03 14:25:00,6.46,6.47,6.46,6.46,304000.0,6.0196,6.029,6.0196,6.0196,304000.0
2011-06-03 14:30:00,6.46,6.46,6.45,6.45,647200.0,6.0196,6.0196,6.0103,6.0103,647200.0
2011-06-03 14:35:00,6.45,6.46,6.44,6.45,1600000.0,6.0103,6.0196,6.001,6.0103,1600000.0
2011-06-03 14:40:00,6.45,6.45,6.44,6.45,525600.0,6.0103,6.0103,6.001,6.0103,525600.0
2011-06-03 14:45:00,6.46,6.46,6.45,6.46,630400.0,6.0196,6.0196,6.0103,6.0196,630400.0
2011-06-03 14:50:00,6.46,6.46,6.45,6.45,561600.0,6.0196,6.0196,6.0103,6.0103,561600.0
2011-06-03 14:55:00,6.45,6.46,6.43,6.43,2104800.0,6.0103,6.0196,5.9917,5.9917,2104800.0
2011-06-03 15:00:00,6.43,6.43,6.42,6.43,2865600.0,5.9917,5.9917,5.9824,5.9917,2865600.0
2011-06-03 15:05:00,6.43,6.43,6.41,6.41,2619200.0,5.9917,5.9917,5.973,5.973,2619200.0
2011-06-03 15:10:00,6.41,6.42,6.4,6.41,1857600.0,5.973,5.9824,5.9637,5.973,1857600.0
2011-06-03 15:15:00,6.41,6.42,6.4,6.41,1953600.0,5.973,5.9824,5.9637,5.973,1953600.0
2011-06-03 15:20:00,6.41,6.42,6.4,6.42,1108000.0,5.973,5.9824,5.9637,5.9824,1108000.0
2011-06-03 15:25:00,6.42,6.42,6.41,6.42,2952000.0,5.9824,5.9824,5.973,5.9824,2952000.0
2011-06-03 15:30:00,6.42,6.44,6.42,6.43,2749600.0,5.9824,6.001,5.9824,5.9917,2749600.0
2011-06-03 15:35:00,6.43,6.44,6.43,6.44,1105600.0,5.9917,6.001,5.9917,6.001,1105600.0
2011-06-03 15:40:00,6.44,6.45,6.44,6.44,2869600.0,6.001,6.0103,6.001,6.001,2869600.0
2011-06-03 15:45:00,6.44,6.44,6.43,6.43,1689600.0,6.001,6.001,5.9917,5.9917,1689600.0
2011-06-03 15:50:00,6.43,6.43,6.4,6.4,3138400.0,5.9917,5.9917,5.9637,5.9637,3138400.0
2011-06-03 15:55:00,6.4,6.42,6.4,6.42,3546400.0,5.9637,5.9824,5.9637,5.9824,3546400.0
2011-06-06 09:30:00,6.38,6.41,6.38,6.39,2965600.0,5.9451,5.973,5.9451,5.9544,2965600.0
2011-06-06 09:35:00,6.39,6.41,6.39,6.41,2415200.0,5.9544,5.973,5.9544,5.973,2415200.0
2011-06-06 09:40:00,6.41,6.41,6.39,6.4,2048800.0,5.973,5.973,5.9544,5.9637,2048800.0
2011-06-06 09:45:00,6.4,6.4,6.38,6.38,1880000.0,5.9637,5.9637,5.9451,5.9451,1880000.0
2011-06-06 09:50:00,6.38,6.38,6.36,6.37,2432800.0,5.9451,5.9451,5.9265,5.9358,2432800.0
2011-06-06 09:55:00,6.37,6.37,6.36,6.37,1512800.0,5.9358,5.9358,5.9265,5.9358,1512800.0
2011-06-06 10:00:00,6.37,6.38,6.36,6.36,2480000.0,5.9358,5.9451,5.9265,5.9265,2480000.0
2011-06-06 10:05:00,6.36,6.36,6.34,6.34,3200800.0,5.9265,5.9265,5.9078,5.9078,3200800.0
2011-06-06 10:10:00,6.34,6.36,6.34,6.35,2396000.0,5.9078,5.9265,5.9078,5.9171,2396000.0
2011-06-06 10:15:00,6.35,6.35,6.33,6.34,2052800.0,5.9171,5.9171,5.8985,5.9078,2052800.0
2011-06-06 10:20:00,6.34,6.36,6.33,6.36,2081600.0,5.9078,5.9265,5.8985,5.9265,2081600.0
2011-06-06 10:25:00,6.35,6.37,6.35,6.36,1962400.0,5.9171,5.9358,5.9171,5.9265,1962400.0
2011-06-06 10:30:00,6.36,6.37,6.36,6.36,1230400.0,5.9265,5.9358,5.9265,5.9265,1230400.0
2011-06-06 10:35:00,6.36,6.36,6.35,6.35,1627200.0,5.9265,5.9265,5.9171,5.9171,1627200.0
2011-06-06 10:40:00,6.35,6.36,6.34,6.35,1463200.0,5.9171,5.9265,5.9078,5.9171,1463200.0
2011-06-06 10:45:00,6.35,6.35,6.33,6.34,2270400.0,5.9171,5.9171,5.8985,5.9078,2270400.0
2011-06-06 10:50:00,6.34,6.35,6.34,6.35,1397600.0,5.9078,5.9171,5.9078,5.9171,1397600.0
2011-06-06 10:55:00,6.35,6.35,6.34,6.34,1149600.0,5.9171,5.9171,5.9078,5.9078,1149600.0
2011-06-06 11:00:00,6.34,6.36,6.34,6.36,1069600.0,5.9078,5.9265,5.9078,5.9265,1069600.0
2011-06-06 11:05:00,6.36,6.36,6.36,6.36,870400.0,5.9265,5.9265,5.9265,5.9265,870400.0
2011-06-06 11:10:00,6.36,6.37,6.36,6.37,1484000.0,5.9265,5.9358,5.9265,5.9358,1484000.0
2011-06-06 11:15:00,6.37,6.38,6.36,6.37,852000.0,5.9358,5.9451,5.9265,5.9358,852000.0
2011-06-06 11:20:00,6.37,6.38,6.36,6.38,747200.0,5.9358,5.9451,5.9265,5.9451,747200.0
2011-06-06 11:25:00,6.38,6.38,6.38,6.38,854400.0,5.9451,5.9451,5.9451,5.9451,854400.0
2011-06-06 11:30:00,6.38,6.38,6.37,6.38,416000.0,5.9451,5.9451,5.9358,5.9451,416000.0
2011-06-06 11:35:00,6.38,6.39,6.38,6.38,817600.0,5.9451,5.9544,5.9451,5.9451,817600.0
2011-06-06 11:40:00,6.38,6.38,6.37,6.37,440000.0,5.9451,5.9451,5.9358,5.9358,440000.0
2011-06-06 11:45:00,6.37,6.38,6.37,6.37,366400.0,5.9358,5.9451,5.9358,5.9358,366400.0
2011-06-06 11:50:00,6.37,6.38,6.37,6.38,568800.0,5.9358,5.9451,5.9358,5.9451,568800.0
2011-06-06 11:55:00,6.38,6.39,6.38,6.38,516000.0,5.9451,5.9544,5.9451,5.9451,516000.0
2011-06-06 12:00:00,6.38,6.38,6.37,6.37,751200.0,5.9451,5.9451,5.9358,5.9358,751200.0
2011-06-06 12:05:00,6.37,6.39,6.37,6.38,424800.0,5.9358,5.9544,5.9358,5.9451,424800.0
2011-06-06 12:10:00,6.39,6.39,6.37,6.38,810400.0,5.9544,5.9544,5.9358,5.9451,810400.0
2011-06-06 12:15:00,6.38,6.38,6.37,6.38,187200.0,5.9451,5.9451,5.9358,5.9451,187200.0
2011-06-06 12:20:00,6.38,6.38,6.38,6.38,455200.0,5.9451,5.9451,5.9451,5.9451,455200.0
2011-06-06 12:25:00,6.38,6.39,6.38,6.38,448800.0,5.9451,5.9544,5.9451,5.9451,448800.0
2011-06-06 12:30:00,6.38,6.38,6.37,6.37,487200.0,5.9451,5.9451,5.9358,5.9358,487200.0
2011-06-06 12:35:00,6.37,6.37,6.36,6.37,568800.0,5.9358,5.9358,5.9265,5.9358,568800.0
2011-06-06 12:40:00,6.37,6.37,6.36,6.36,560000.0,5.9358,5.9358,5.9265,5.9265,560000.0
2011-06-06 12:45:00,6.36,6.36,6.36,6.36,204000.0,5.9265,5.9265,5.9265,5.9265,204000.0
2011-06-06 12:50:00,6.36,6.36,6.35,6.36,219200.0,5.9265,5.9265,5.9171,5.9265,219200.0
2011-06-06 12:55:00,6.36,6.37,6.36,6.36,346400.0,5.9265,5.9358,5.9265,5.9265,346400.0
2011-06-06 13:00:00,6.36,6.37,6.35,6.35,637600.0,5.9265,5.9358,5.9171,5.9171,637600.0
2011-06-06 13:05:00,6.35,6.36,6.35,6.36,256800.0,5.9171,5.9265,5.9171,5.9265,256800.0
2011-06-06 13:10:00,6.36,6.37,6.36,6.37,328800.0,5.9265,5.9358,5.9265,5.9358,328800.0
2011-06-06 13:15:00,6.37,6.38,6.37,6.37,550400.0,5.9358,5.9451,5.9358,5.9358,550400.0
2011-06-06 13:20:00,6.37,6.37,6.35,6.36,327200.0,5.9358,5.9358,5.9171,5.9265,327200.0
2011-06-06 13:25:00,6.36,6.36,6.35,6.36,464000.0,5.9265,5.9265,5.9171,5.9265,464000.0
2011-06-06 13:30:00,6.36,6.36,6.34,6.34,1280800.0,5.9265,5.9265,5.9078,5.9078,1280800.0
2011-06-06 13:35:00,6.34,6.35,6.34,6.35,405600.0,5.9078,5.9171,5.9078,5.9171,405600.0
2011-06-06 13:40:00,6.35,6.35,6.33,6.33,1964800.0,5.9171,5.9171,5.8985,5.8985,1964800.0
2011-06-06 13:45:00,6.33,6.33,6.31,6.33,2471200.0,5.8985,5.8985,5.8799,5.8985,2471200.0
2011-06-06 13:50:00,6.33,6.34,6.33,6.33,419200.0,5.8985,5.9078,5.8985,5.8985,419200.0
2011-06-06 13:55:00,6.33,6.33,6.32,6.33,536000.0,5.8985,5.8985,5.8892,5.8985,536000.0
2011-06-06 14:00:00,6.33,6.34,6.33,6.33,2777600.0,5.8985,5.9078,5.8985,5.8985,2777600.0
2011-06-06 14:05:00,6.33,6.34,6.32,6.34,912000.0,5.8985,5.9078,5.8892,5.9078,912000.0
2011-06-06 14:10:00,6.34,6.34,6.34,6.34,337600.0,5.9078,5.9078,5.9078,5.9078,337600.0
2011-06-06 14:15:00,6.34,6.34,6.33,6.33,215200.0,5.9078,5.9078,5.8985,5.8985,215200.0
2011-06-06 14:20:00,6.33,6.35,6.33,6.34,664000.0,5.8985,5.9171,5.8985,5.9078,664000.0
2011-06-06 14:25:00,6.34,6.35,6.33,6.33,373600.0,5.9078,5.9171,5.8985,5.8985,373600.0
2011-06-06 14:30:00,6.33,6.33,6.33,6.33,262400.0,5.8985,5.8985,5.8985,5.8985,262400.0
2011-06-06 14:35:00,6.33,6.34,6.32,6.32,612000.0,5.8985,5.9078,5.8892,5.8892,612000.0
2011-06-06 14:40:00,6.32,6.33,6.32,6.33,915200.0,5.8892,5.8985,5.8892,5.8985,915200.0
2011-06-06 14:45:00,6.33,6.33,6.31,6.32,1132000.0,5.8985,5.8985,5.8799,5.8892,1132000.0
2011-06-06 14:50:00,6.32,6.32,6.3,6.31,1660800.0,5.8892,5.8892,5.8705,5.8799,1660800.0
2011-06-06 14:55:00,6.31,6.31,6.29,6.3,2082400.0,5.8799,5.8799,5.8612,5.8705,2082400.0
2011-06-06 15:00:00,6.3,6.31,6.3,6.3,788800.0,5.8705,5.8799,5.8705,5.8705,788800.0
2011-06-06 15:05:00,6.3,6.3,6.28,6.28,2468800.0,5.8705,5.8705,5.8519,5.8519,2468800.0
2011-06-06 15:10:00,6.28,6.28,6.26,6.27,2084800.0,5.8519,5.8519,5.8333,5.8426,2084800.0
2011-06-06 15:15:00,6.27,6.28,6.27,6.28,2167200.0,5.8426,5.8519,5.8426,5.8519,2167200.0
2011-06-06 15:20:00,6.28,6.28,6.27,6.28,948800.0,5.8519,5.8519,5.8426,5.8519,948800.0
2011-06-06 15:25:00,6.28,6.28,6.27,6.28,2074400.0,5.8519,5.8519,5.8426,5.8519,2074400.0
2011-06-06 15:30:00,6.28,6.31,6.28,6.31,2557600.0,5.8519,5.8799,5.8519,5.8799,2557600.0
2011-06-06 15:35:00,6.31,6.31,6.29,6.3,1920800.0,5.8799,5.8799,5.8612,5.8705,1920800.0
2011-06-06 15:40:00,6.3,6.31,6.3,6.3,2081600.0,5.8705,5.8799,5.8705,5.8705,2081600.0
2011-06-06 15:45:00,6.3,6.3,6.29,6.3,1011200.0,5.8705,5.8705,5.8612,5.8705,1011200.0
2011-06-06 15:50:00,6.29,6.3,6.28,6.29,2820800.0,5.8612,5.8705,5.8519,5.8612,2820800.0
2011-06-06 15:55:00,6.29,6.29,6.28,6.28,3337600.0,5.8612,5.8612,5.8519,5.8519,3337600.0
2011-06-07 09:30:00,6.34,6.34,6.33,6.34,2248000.0,5.9078,5.9078,5.8985,5.9078,2248000.0
2011-06-07 09:35:00,6.34,6.35,6.32,6.34,3115200.0,5.9078,5.9171,5.8892,5.9078,3115200.0
2011-06-07 09:40:00,6.34,6.34,6.33,6.33,2331200.0,5.9078,5.9078,5.8985,5.8985,2331200.0
2011-06-07 09:45:00,6.32,6.33,6.32,6.32,2240000.0,5.8892,5.8985,5.8892,5.8892,2240000.0
2011-06-07 09:50:00,6.32,6.32,6.31,6.32,1130400.0,5.8892,5.8892,5.8799,5.8892,1130400.0
2011-06-07 09:55:00,6.32,6.33,6.32,6.33,1687200.0,5.8892,5.8985,5.8892,5.8985,1687200.0
2011-06-07 10:00:00,6.33,6.34,6.33,6.34,2001600.0,5.8985,5.9078,5.8985,5.9078,2001600.0
2011-06-07 10:05:00,6.34,6.35,6.34,6.35,1836000.0,5.9078,5.9171,5.9078,5.9171,1836000.0
2011-06-07 10:10:00,6.35,6.36,6.34,6.35,1340000.0,5.9171,5.9265,5.9078,5.9171,1340000.0
2011-06-07 10:15:00,6.35,6.36,6.35,6.36,1444800.0,5.9171,5.9265,5.9171,5.9265,1444800.0
2011-06-07 10:20:00,6.36,6.36,6.35,6.36,1231200.0,5.9265,5.9265,5.9171,5.9265,1231200.0
2011-06-07 10:25:00,6.36,6.36,6.34,6.35,1115200.0,5.9265,5.9265,5.9078,5.9171,1115200.0
2011-06-07 10:30:00,6.35,6.35,6.34,6.35,735200.0,5.9171,5.9171,5.9078,5.9171,735200.0
2011-06-07 10:35:00,6.35,6.37,6.35,6.37,1503200.0,5.9171,5.9358,5.9171,5.9358,1503200.0
2011-06-07 10:40:00,6.37,6.37,6.36,6.36,1355200.0,5.9358,5.9358,5.9265,5.9265,1355200.0
2011-06-07 10:45:00,6.36,6.37,6.36,6.36,557600.0,5.9265,5.9358,5.9265,5.9265,557600.0
2011-06-07 10:50:00,6.37,6.37,6.36,6.36,1064800.0,5.9358,5.9358,5.9265,5.9265,1064800.0
2011-06-07 10:55:00,6.36,6.37,6.36,6.36,469600.0,5.9265,5.9358,5.9265,5.9265,469600.0
2011-06-07 11:00:00,6.36,6.37,6.35,6.35,1679200.0,5.9265,5.9358,5.9171,5.9171,1679200.0
2011-06-07 11:05:00,6.35,6.36,6.35,6.36,393600.0,5.9171,5.9265,5.9171,5.9265,393600.0
2011-06-07 11:10:00,6.36,6.36,6.35,6.35,611200.0,5.9265,5.9265,5.9171,5.9171,611200.0
2011-06-07 11:15:00,6.35,6.35,6.34,6.35,792000.0,5.9171,5.9171,5.9078,5.9171,792000.0
2011-06-07 11:20:00,6.35,6.36,6.35,6.35,1632800.0,5.9171,5.9265,5.9171,5.9171,1632800.0
2011-06-07 11:25:00,6.34,6.35,6.34,6.34,1157600.0,5.9078,5.9171,5.9078,5.9078,1157600.0
2011-06-07 11:30:00,6.34,6.34,6.33,6.33,1455200.0,5.9078,5.9078,5.8985,5.8985,1455200.0
2011-06-07 11:35:00,6.33,6.33,6.32,6.33,1494400.0,5.8985,5.8985,5.8892,5.8985,1494400.0
2011-06-07 11:40:00,6.33,6.34,6.33,6.33,1366400.0,5.8985,5.9078,5.8985,5.8985,1366400.0
2011-06-07 11:45:00,6.33,6.34,6.33,6.33,499200.0,5.8985,5.9078,5.8985,5.8985,499200.0
2011-06-07 11:50:00,6.33,6.34,6.33,6.33,468800.0,5.8985,5.9078,5.8985,5.8985,468800.0
2011-06-07 11:55:00,6.34,6.34,6.33,6.34,699200.0,5.9078,5.9078,5.8985,5.9078,699200.0
2011-06-07 12:00:00,6.34,6.34,6.34,6.34,380000.0,5.9078,5.9078,5.9078,5.9078,380000.0
2011-06-07 12:05:00,6.34,6.35,6.33,6.34,476800.0,5.9078,5.9171,5.8985,5.9078,476800.0
2011-06-07 12:10:00,6.34,6.35,6.34,6.34,413600.0,5.9078,5.9171,5.9078,5.9078,413600.0
2011-06-07 12:15:00,6.34,6.34,6.33,6.34,552800.0,5.9078,5.9078,5.8985,5.9078,552800.0
2011-06-07 12:20:00,6.34,6.34,6.34,6.34,344000.0,5.9078,5.9078,5.9078,5.9078,344000.0
2011-06-07 12:25:00,6.34,6.35,6.34,6.34,328000.0,5.9078,5.9171,5.9078,5.9078,328000.0
2011-06-07 12:30:00,6.34,6.35,6.34,6.34,309600.0,5.9078,5.9171,5.9078,5.9078,309600.0
2011-06-07 12:35:00,6.35,6.35,6.34,6.34,732000.0,5.9171,5.9171,5.9078,5.9078,732000.0
2011-06-07 12:40:00,6.34,6.34,6.33,6.33,676000.0,5.9078,5.9078,5.8985,5.8985,676000.0
2011-06-07 12:45:00,6.33,6.34,6.33,6.33,458400.0,5.8985,5.9078,5.8985,5.8985,458400.0
2011-06-07 12:50:00,6.33,6.35,6.33,6.35,407200.0,5.8985,5.9171,5.8985,5.9171,407200.0
2011-06-07 12:55:00,6.35,6.35,6.34,6.35,372800.0,5.9171,5.9171,5.9078,5.9171,372800.0
2011-06-07 13:00:00,6.35,6.35,6.34,6.35,336000.0,5.9171,5.9171,5.9078,5.9171,336000.0
2011-06-07 13:05:00,6.35,6.36,6.35,6.36,559200.0,5.9171,5.9265,5.9171,5.9265,559200.0
2011-06-07 13:10:00,6.36,6.36,6.35,6.36,824000.0,5.9265,5.9265,5.9171,5.9265,824000.0
2011-06-07 13:15:00,6.36,6.36,6.35,6.35,248000.0,5.9265,5.9265,5.9171,5.9171,248000.0
2011-06-07 13:20:00,6.35,6.35,6.34,6.34,604000.0,5.9171,5.9171,5.9078,5.9078,604000.0
2011-06-07 13:25:00,6.35,6.35,6.34,6.35,152800.0,5.9171,5.9171,5.9078,5.9171,152800.0
2011-06-07 13:30:00,6.35,6.35,6.35,6.35,434400.0,5.9171,5.9171,5.9171,5.9171,434400.0
2011-06-07 13:35:00,6.35,6.36,6.35,6.36,309600.0,5.9171,5.9265,5.9171,5.9265,309600.0
2011-06-07 13:40:00,6.36,6.36,6.35,6.35,129600.0,5.9265,5.9265,5.9171,5.9171,129600.0
2011-06-07 13:45:00,6.35,6.36,6.35,6.35,140800.0,5.9171,5.9265,5.9171,5.9171,140800.0
2011-06-07 13:50:00,6.34,6.35,6.34,6.35,449600.0,5.9078,5.9171,5.9078,5.9171,449600.0
2011-06-07 13:55:00,6.35,6.35,6.35,6.35,702400.0,5.9171,5.9171,5.9171,5.9171,702400.0
2011-06-07 14:00:00,6.35,6.36,6.35,6.36,994400.0,5.9171,5.9265,5.9171,5.9265,994400.0
2011-06-07 14:05:00,6.36,6.37,6.36,6.37,1014400.0,5.9265,5.9358,5.9265,5.9358,1014400.0
2011-06-07 14:10:00,6.37,6.37,6.36,6.37,653600.0,5.9358,5.9358,5.9265,5.9358,653600.0
2011-06-07 14:15:00,6.37,6.38,6.36,6.38,1122400.0,5.9358,5.9451,5.9265,5.9451,1122400.0
2011-06-07 14:20:00,6.38,6.38,6.37,6.37,444000.0,5.9451,5.9451,5.9358,5.9358,444000.0
2011-06-07 14:25:00,6.37,6.37,6.37,6.37,272000.0,5.9358,5.9358,5.9358,5.9358,272000.0
2011-06-07 14:30:00,6.37,6.37,6.35,6.36,1592000.0,5.9358,5.9358,5.9171,5.9265,1592000.0
2011-06-07 14:35:00,6.36,6.36,6.35,6.36,433600.0,5.9265,5.9265,5.9171,5.9265,433600.0
2011-06-07 14:40:00,6.36,6.36,6.35,6.36,299200.0,5.9265,5.9265,5.9171,5.9265,299200.0
2011-06-07 14:45:00,6.36,6.37,6.36,6.36,164800.0,5.9265,5.9358,5.9265,5.9265,164800.0
2011-06-07 14:50:00,6.36,6.36,6.35,6.35,874400.0,5.9265,5.9265,5.9171,5.9171,874400.0
2011-06-07 14:55:00,6.35,6.36,6.34,6.35,889600.0,5.9171,5.9265,5.9078,5.9171,889600.0
2011-06-07 15:00:00,6.35,6.36,6.35,6.36,709600.0,5.9171,5.9265,5.9171,5.9265,709600.0
2011-06-07 15:05:00,6.35,6.36,6.34,6.34,390400.0,5.9171,5.9265,5.9078,5.9078,390400.0
2011-06-07 15:10:00,6.34,6.35,6.34,6.35,303200.0,5.9078,5.9171,5.9078,5.9171,303200.0
2011-06-07 15:15:00,6.35,6.35,6.34,6.34,580800.0,5.9171,5.9171,5.9078,5.9078,580800.0
2011-06-07 15:20:00,6.34,6.34,6.32,6.33,928000.0,5.9078,5.9078,5.8892,5.8985,928000.0
2011-06-07 15:25:00,6.33,6.34,6.33,6.33,419200.0,5.8985,5.9078,5.8985,5.8985,419200.0
2011-06-07 15:30:00,6.33,6.33,6.32,6.32,853600.0,5.8985,5.8985,5.8892,5.8892,853600.0
2011-06-07 15:35:00,6.32,6.33,6.32,6.33,855200.0,5.8892,5.8985,5.8892,5.8985,855200.0
2011-06-07 15:40:00,6.33,6.33,6.29,6.3,3439200.0,5.8985,5.8985,5.8612,5.8705,3439200.0
2011-06-07 15:45:00,6.3,6.32,6.29,6.29,4743200.0,5.8705,5.8892,5.8612,5.8612,4743200.0
2011-06-07 15:50:00,6.29,6.3,6.27,6.3,3527200.0,5.8612,5.8705,5.8426,5.8705,3527200.0
2011-06-07 15:55:00,6.3,6.3,6.26,6.27,3631200.0,5.8705,5.8705,5.8333,5.8426,3631200.0
2011-06-08 09:30:00,6.25,6.27,6.25,6.26,4896800.0,5.824,5.8426,5.824,5.8333,4896800.0
2011-06-08 09:35:00,6.26,6.27,6.25,6.27,2512000.0,5.8333,5.8426,5.824,5.8426,2512000.0
2011-06-08 09:40:00,6.27,6.28,6.27,6.27,2034400.0,5.8426,5.8519,5.8426,5.8426,2034400.0
2011-06-08 09:45:00,6.27,6.27,6.24,6.25,1356800.0,5.8426,5.8426,5.8146,5.824,1356800.0
2011-06-08 09:50:00,6.25,6.26,6.24,6.25,1498400.0,5.824,5.8333,5.8146,5.824,1498400.0
2011-06-08 09:55:00,6.25,6.25,6.22,6.23,3700800.0,5.824,5.824,5.796,5.8053,3700800.0
2011-06-08 10:00:00,6.23,6.24,6.22,6.24,2808000.0,5.8053,5.8146,5.796,5.8146,2808000.0
2011-06-08 10:05:00,6.24,6.26,6.24,6.25,2156800.0,5.8146,5.8333,5.8146,5.824,2156800.0
2011-06-08 10:10:00,6.26,6.26,6.25,6.26,1749600.0,5.8333,5.8333,5.824,5.8333,1749600.0
2011-06-08 10:15:00,6.26,6.27,6.25,6.25,1217600.0,5.8333,5.8426,5.824,5.824,1217600.0
2011-06-08 10:20:00,6.25,6.26,6.24,6.25,1183200.0,5.824,5.8333,5.8146,5.824,1183200.0
2011-06-08 10:25:00,6.25,6.26,6.24,6.26,1090400.0,5.824,5.8333,5.8146,5.8333,1090400.0
2011-06-08 10:30:00,6.26,6.26,6.23,6.24,1791200.0,5.8333,5.8333,5.8053,5.8146,1791200.0
2011-06-08 10:35:00,6.24,6.25,6.24,6.24,850400.0,5.8146,5.824,5.8146,5.8146,850400.0
2011-06-08 10:40:00,6.24,6.26,6.24,6.25,824000.0,5.8146,5.8333,5.8146,5.824,824000.0
2011-06-08 10:45:00,6.25,6.28,6.25,6.28,1338400.0,5.824,5.8519,5.824,5.8519,1338400.0
2011-06-08 10:50:00,6.28,6.28,6.27,6.27,1186400.0,5.8519,5.8519,5.8426,5.8426,1186400.0
2011-06-08 10:55:00,6.27,6.27,6.26,6.26,1203200.0,5.8426,5.8426,5.8333,5.8333,1203200.0
2011-06-08 11:00:00,6.27,6.29,6.27,6.29,1664800.0,5.8426,5.8612,5.8426,5.8612,1664800.0
2011-06-08 11:05:00,6.29,6.29,6.28,6.28,1488000.0,5.8612,5.8612,5.8519,5.8519,1488000.0
2011-06-08 11:10:00,6.28,6.28,6.26,6.26,2019200.0,5.8519,5.8519,5.8333,5.8333,2019200.0
2011-06-08 11:15:00,6.26,6.26,6.25,6.26,1478400.0,5.8333,5.8333,5.824,5.8333,1478400.0
2011-06-08 11:20:00,6.26,6.26,6.25,6.26,1216000.0,5.8333,5.8333,5.824,5.8333,1216000.0
2011-06-08 11:25:00,6.26,6.26,6.24,6.24,1464000.0,5.8333,5.8333,5.8146,5.8146,1464000.0
2011-06-08 11:30:00,6.24,6.25,6.24,6.25,579200.0,5.8146,5.824,5.8146,5.824,579200.0
2011-06-08 11:35:00,6.25,6.26,6.25,6.26,948000.0,5.824,5.8333,5.824,5.8333,948000.0
2011-06-08 11:40:00,6.25,6.25,6.24,6.24,1212000.0,5.824,5.824,5.8146,5.8146,1212000.0
2011-06-08 11:45:00,6.24,6.26,6.24,6.25,574400.0,5.8146,5.8333,5.8146,5.824,574400.0
2011-06-08 11:50:00,6.25,6.26,6.24,6.26,1193600.0,5.824,5.8333,5.8146,5.8333,1193600.0
2011-06-08 11:55:00,6.26,6.28,6.26,6.28,1708000.0,5.8333,5.8519,5.8333,5.8519,1708000.0
2011-06-08 12:00:00,6.28,6.28,6.27,6.28,987200.0,5.8519,5.8519,5.8426,5.8519,987200.0
2011-06-08 12:05:00,6.27,6.28,6.27,6.28,871200.0,5.8426,5.8519,5.8426,5.8519,871200.0
2011-06-08 12:10:00,6.28,6.29,6.27,6.28,769600.0,5.8519,5.8612,5.8426,5.8519,769600.0
2011-06-08 12:15:00,6.27,6.28,6.27,6.27,694400.0,5.8426,5.8519,5.8426,5.8426,694400.0
2011-06-08 12:20:00,6.27,6.28,6.25,6.25,1512000.0,5.8426,5.8519,5.824,5.824,1512000.0
2011-06-08 12:25:00,6.25,6.26,6.24,6.25,959200.0,5.824,5.8333,5.8146,5.824,959200.0
2011-06-08 12:30:00,6.25,6.26,6.25,6.26,218400.0,5.824,5.8333,5.824,5.8333,218400.0
2011-06-08 12:35:00,6.25,6.26,6.24,6.26,1519200.0,5.824,5.8333,5.8146,5.8333,1519200.0
2011-06-08 12:40:00,6.26,6.26,6.25,6.26,374400.0,5.8333,5.8333,5.824,5.8333,374400.0
2011-06-08 12:45:00,6.26,6.26,6.25,6.26,494400.0,5.8333,5.8333,5.824,5.8333,494400.0
2011-06-08 12:50:00,6.26,6.27,6.26,6.26,497600.0,5.8333,5.8426,5.8333,5.8333,497600.0
2011-06-08 12:55:00,6.26,6.28,6.26,6.28,1175200.0,5.8333,5.8519,5.8333,5.8519,1175200.0
2011-06-08 13:00:00,6.28,6.28,6.27,6.28,751200.0,5.8519,5.8519,5.8426,5.8519,751200.0
2011-06-08 13:05:00,6.28,6.29,6.28,6.28,590400.0,5.8519,5.8612,5.8519,5.8519,590400.0
2011-06-08 13:10:00,6.28,6.28,6.26,6.27,581600.0,5.8519,5.8519,5.8333,5.8426,581600.0
2011-06-08 13:15:00,6.26,6.27,6.26,6.27,775200.0,5.8333,5.8426,5.8333,5.8426,775200.0
2011-06-08 13:20:00,6.27,6.27,6.26,6.26,609600.0,5.8426,5.8426,5.8333,5.8333,609600.0
2011-06-08 13:25:00,6.26,6.27,6.25,6.26,465600.0,5.8333,5.8426,5.824,5.8333,465600.0
2011-06-08 13:30:00,6.26,6.26,6.24,6.24,860000.0,5.8333,5.8333,5.8146,5.8146,860000.0
2011-06-08 13:35:00,6.24,6.25,6.23,6.23,1361600.0,5.8146,5.824,5.8053,5.8053,1361600.0
2011-06-08 13:40:00,6.23,6.24,6.22,6.23,1592000.0,5.8053,5.8146,5.796,5.8053,1592000.0
2011-06-08 13:45:00,6.23,6.24,6.23,6.23,1036000.0,5.8053,5.8146,5.8053,5.8053,1036000.0
2011-06-08 13:50:00,6.23,6.23,6.22,6.23,789600.0,5.8053,5.8053,5.796,5.8053,789600.0
2011-06-08 13:55:00,6.23,6.23,6.2,6.21,3085600.0,5.8053,5.8053,5.7774,5.7867,3085600.0
2011-06-08 14:00:00,6.22,6.24,6.21,6.23,1857600.0,5.796,5.8146,5.7867,5.8053,1857600.0
2011-06-08 14:05:00,6.23,6.24,6.22,6.23,1063200.0,5.8053,5.8146,5.796,5.8053,1063200.0
2011-06-08 14:10:00,6.23,6.23,6.21,6.22,1283200.0,5.8053,5.8053,5.7867,5.796,1283200.0
2011-06-08 14:15:00,6.22,6.23,6.21,6.22,1515200.0,5.796,5.8053,5.7867,5.796,1515200.0
2011-06-08 14:20:00,6.22,6.23,6.2,6.21,1734400.0,5.796,5.8053,5.7774,5.7867,1734400.0
2011-06-08 14:25:00,6.21,6.22,6.21,6.21,1215200.0,5.7867,5.796,5.7867,5.7867,1215200.0
2011-06-08 14:30:00,6.21,6.24,6.21,6.24,2017600.0,5.7867,5.8146,5.7867,5.8146,2017600.0
2011-06-08 14:35:00,6.24,6.26,6.24,6.25,2831200.0,5.8146,5.8333,5.8146,5.824,2831200.0
2011-06-08 14:40:00,6.25,6.26,6.25,6.25,680000.0,5.824,5.8333,5.824,5.824,680000.0
2011-06-08 14:45:00,6.25,6.25,6.24,6.24,674400.0,5.824,5.824,5.8146,5.8146,674400.0
2011-06-08 14:50:00,6.24,6.25,6.24,6.25,501600.0,5.8146,5.824,5.8146,5.824,501600.0
2011-06-08 14:55:00,6.25,6.26,6.24,6.24,1047200.0,5.824,5.8333,5.8146,5.8146,1047200.0
2011-06-08 15:00:00,6.24,6.25,6.24,6.25,1025600.0,5.8146,5.824,5.8146,5.824,1025600.0
2011-06-08 15:05:00,6.25,6.25,6.23,6.24,823200.0,5.824,5.824,5.8053,5.8146,823200.0
2011-06-08 15:10:00,6.24,6.25,6.23,6.23,1344000.0,5.8146,5.824,5.8053,5.8053,1344000.0
2011-06-08 15:15:00,6.23,6.23,6.21,6.22,1375200.0,5.8053,5.8053,5.7867,5.796,1375200.0
2011-06-08 15:20:00,6.22,6.22,6.2,6.2,1452000.0,5.796,5.796,5.7774,5.7774,1452000.0
2011-06-08 15:25:00,6.21,6.21,6.2,6.21,1611200.0,5.7867,5.7867,5.7774,5.7867,1611200.0
2011-06-08 15:30:00,6.21,6.22,6.2,6.2,1458400.0,5.7867,5.796,5.7774,5.7774,1458400.0
2011-06-08 15:35:00,6.2,6.22,6.19,6.21,2351200.0,5.7774,5.796,5.768,5.7867,2351200.0
2011-06-08 15:40:00,6.21,6.22,6.2,6.22,1352000.0,5.7867,5.796,5.7774,5.796,1352000.0
2011-06-08 15:45:00,6.22,6.24,6.22,6.23,2956800.0,5.796,5.8146,5.796,5.8053,2956800.0
2011-06-08 15:50:00,6.22,6.23,6.22,6.22,1263200.0,5.796,5.8053,5.796,5.796,1263200.0
2011-06-08 15:55:00,6.22,6.23,6.21,6.21,1759200.0,5.796,5.8053,5.7867,5.7867,1759200.0
2011-06-09 09:30:00,6.25,6.25,6.23,6.23,4123200.0,5.824,5.824,5.8053,5.8053,4123200.0
2011-06-09 09:35:00,6.23,6.24,6.22,6.23,2382400.0,5.8053,5.8146,5.796,5.8053,2382400.0
2011-06-09 09:40:00,6.23,6.25,6.23,6.24,1562400.0,5.8053,5.824,5.8053,5.8146,1562400.0
2011-06-09 09:45:00,6.24,6.26,6.23,6.26,1596800.0,5.8146,5.8333,5.8053,5.8333,1596800.0
2011-06-09 09:50:00,6.26,6.27,6.25,6.27,1928800.0,5.8333,5.8426,5.824,5.8426,1928800.0
2011-06-09 09:55:00,6.27,6.28,6.26,6.28,1938400.0,5.8426,5.8519,5.8333,5.8519,1938400.0
2011-06-09 10:00:00,6.28,6.3,6.28,6.3,3060800.0,5.8519,5.8705,5.8519,5.8705,3060800.0
2011-06-09 10:05:00,6.3,6.3,6.29,6.29,2013600.0,5.8705,5.8705,5.8612,5.8612,2013600.0
2011-06-09 10:10:00,6.3,6.31,6.29,6.3,2888800.0,5.8705,5.8799,5.8612,5.8705,2888800.0
2011-06-09 10:15:00,6.3,6.3,6.29,6.29,1599200.0,5.8705,5.8705,5.8612,5.8612,1599200.0
2011-06-09 10:20:00,6.29,6.3,6.29,6.29,842400.0,5.8612,5.8705,5.8612,5.8612,842400.0
2011-06-09 10:25:00,6.29,6.3,6.29,6.29,585600.0,5.8612,5.8705,5.8612,5.8612,585600.0
2011-06-09 10:30:00,6.29,6.32,6.29,6.31,2020000.0,5.8612,5.8892,5.8612,5.8799,2020000.0
2011-06-09 10:35:00,6.31,6.32,6.31,6.32,806400.0,5.8799,5.8892,5.8799,5.8892,806400.0
2011-06-09 10:40:00,6.31,6.32,6.31,6.31,762400.0,5.8799,5.8892,5.8799,5.8799,762400.0
2011-06-09 10:45:00,6.31,6.32,6.3,6.32,676800.0,5.8799,5.8892,5.8705,5.8892,676800.0
2011-06-09 10:50:00,6.32,6.33,6.31,6.31,944800.0,5.8892,5.8985,5.8799,5.8799,944800.0
2011-06-09 10:55:00,6.31,6.32,6.31,6.31,1134400.0,5.8799,5.8892,5.8799,5.8799,1134400.0
2011-06-09 11:00:00,6.31,6.31,6.3,6.31,1091200.0,5.8799,5.8799,5.8705,5.8799,1091200.0
2011-06-09 11:05:00,6.31,6.32,6.3,6.3,1136000.0,5.8799,5.8892,5.8705,5.8705,1136000.0
2011-06-09 11:10:00,6.3,6.31,6.3,6.3,660000.0,5.8705,5.8799,5.8705,5.8705,660000.0
2011-06-09 11:15:00,6.3,6.31,6.3,6.31,438400.0,5.8705,5.8799,5.8705,5.8799,438400.0
2011-06-09 11:20:00,6.31,6.31,6.3,6.3,243200.0,5.8799,5.8799,5.8705,5.8705,243200.0
2011-06-09 11:25:00,6.3,6.31,6.29,6.3,1376800.0,5.8705,5.8799,5.8612,5.8705,1376800.0
2011-06-09 11:30:00,6.3,6.31,6.3,6.31,596000.0,5.8705,5.8799,5.8705,5.8799,596000.0
2011-06-09 11:35:00,6.31,6.32,6.31,6.31,899200.0,5.8799,5.8892,5.8799,5.8799,899200.0
2011-06-09 11:40:00,6.31,6.31,6.31,6.31,204000.0,5.8799,5.8799,5.8799,5.8799,204000.0
2011-06-09 11:45:00,6.31,6.32,6.31,6.32,466400.0,5.8799,5.8892,5.8799,5.8892,466400.0
2011-06-09 11:50:00,6.32,6.34,6.32,6.34,2554400.0,5.8892,5.9078,5.8892,5.9078,2554400.0
2011-06-09 11:55:00,6.34,6.34,6.33,6.33,752000.0,5.9078,5.9078,5.8985,5.8985,752000.0
2011-06-09 12:00:00,6.33,6.34,6.33,6.34,632000.0,5.8985,5.9078,5.8985,5.9078,632000.0
2011-06-09 12:05:00,6.34,6.35,6.34,6.35,1144000.0,5.9078,5.9171,5.9078,5.9171,1144000.0
2011-06-09 12:10:00,6.35,6.35,6.34,6.34,910400.0,5.9171,5.9171,5.9078,5.9078,910400.0
2011-06-09 12:15:00,6.34,6.35,6.34,6.34,462400.0,5.9078,5.9171,5.9078,5.9078,462400.0
2011-06-09 12:20:00,6.34,6.34,6.33,6.33,620800.0,5.9078,5.9078,5.8985,5.8985,620800.0
2011-06-09 12:25:00,6.33,6.34,6.33,6.33,396000.0,5.8985,5.9078,5.8985,5.8985,396000.0
2011-06-09 12:30:00,6.33,6.34,6.33,6.33,264800.0,5.8985,5.9078,5.8985,5.8985,264800.0
2011-06-09 12:35:00,6.33,6.33,6.32,6.33,768000.0,5.8985,5.8985,5.8892,5.8985,768000.0
2011-06-09 12:40:00,6.33,6.34,6.33,6.34,428800.0,5.8985,5.9078,5.8985,5.9078,428800.0
2011-06-09 12:45:00,6.34,6.34,6.33,6.33,463200.0,5.9078,5.9078,5.8985,5.8985,463200.0
2011-06-09 12:50:00,6.34,6.34,6.33,6.34,232000.0,5.9078,5.9078,5.8985,5.9078,232000.0
2011-06-09 12:55:00,6.34,6.34,6.33,6.33,220800.0,5.9078,5.9078,5.8985,5.8985,220800.0
2011-06-09 13:00:00,6.33,6.34,6.33,6.33,714400.0,5.8985,5.9078,5.8985,5.8985,714400.0
2011-06-09 13:05:00,6.34,6.34,6.34,6.34,289600.0,5.9078,5.9078,5.9078,5.9078,289600.0
2011-06-09 13:10:00,6.34,6.35,6.34,6.34,267200.0,5.9078,5.9171,5.9078,5.9078,267200.0
2011-06-09 13:15:00,6.34,6.35,6.34,6.35,161600.0,5.9078,5.9171,5.9078,5.9171,161600.0
2011-06-09 13:20:00,6.34,6.35,6.34,6.34,206400.0,5.9078,5.9171,5.9078,5.9078,206400.0
2011-06-09 13:25:00,6.34,6.34,6.33,6.34,366400.0,5.9078,5.9078,5.8985,5.9078,366400.0
2011-06-09 13:30:00,6.34,6.34,6.34,6.34,132800.0,5.9078,5.9078,5.9078,5.9078,132800.0
2011-06-09 13:35:00,6.34,6.34,6.33,6.33,844000.0,5.9078,5.9078,5.8985,5.8985,844000.0
2011-06-09 13:40:00,6.34,6.34,6.33,6.34,283200.0,5.9078,5.9078,5.8985,5.9078,283200.0
2011-06-09 13:45:00,6.34,6.34,6.33,6.34,122400.0,5.9078,5.9078,5.8985,5.9078,122400.0
2011-06-09 13:50:00,6.34,6.35,6.34,6.35,486400.0,5.9078,5.9171,5.9078,5.9171,486400.0
2011-06-09 13:55:00,6.35,6.35,6.34,6.34,247200.0,5.9171,5.9171,5.9078,5.9078,247200.0
2011-06-09 14:00:00,6.34,6.35,6.34,6.34,216000.0,5.9078,5.9171,5.9078,5.9078,216000.0
2011-06-09 14:05:00,6.34,6.34,6.34,6.34,96800.0,5.9078,5.9078,5.9078,5.9078,96800.0
2011-06-09 14:10:00,6.34,6.35,6.34,6.35,293600.0,5.9078,5.9171,5.9078,5.9171,293600.0
2011-06-09 14:15:00,6.35,6.35,6.35,6.35,349600.0,5.9171,5.9171,5.9171,5.9171,349600.0
2011-06-09 14:20:00,6.35,6.35,6.35,6.35,315200.0,5.9171,5.9171,5.9171,5.9171,315200.0
2011-06-09 14:25:00,6.35,6.35,6.34,6.35,201600.0,5.9171,5.9171,5.9078,5.9171,201600.0
2011-06-09 14:30:00,6.35,6.35,6.34,6.34,313600.0,5.9171,5.9171,5.9078,5.9078,313600.0
2011-06-09 14:35:00,6.34,6.34,6.33,6.34,411200.0,5.9078,5.9078,5.8985,5.9078,411200.0
2011-06-09 14:40:00,6.34,6.35,6.34,6.35,194400.0,5.9078,5.9171,5.9078,5.9171,194400.0
2011-06-09 14:45:00,6.35,6.35,6.35,6.35,178400.0,5.9171,5.9171,5.9171,5.9171,178400.0
2011-06-09 14:50:00,6.35,6.36,6.35,6.36,532000.0,5.9171,5.9265,5.9171,5.9265,532000.0
2011-06-09 14:55:00,6.36,6.36,6.35,6.36,200800.0,5.9265,5.9265,5.9171,5.9265,200800.0
2011-06-09 15:00:00,6.36,6.36,6.36,6.36,493600.0,5.9265,5.9265,5.9265,5.9265,493600.0
2011-06-09 15:05:00,6.36,6.36,6.35,6.35,220800.0,5.9265,5.9265,5.9171,5.9171,220800.0
2011-06-09 15:10:00,6.36,6.36,6.35,6.36,240800.0,5.9265,5.9265,5.9171,5.9265,240800.0
2011-06-09 15:15:00,6.36,6.36,6.34,6.34,572000.0,5.9265,5.9265,5.9078,5.9078,572000.0
2011-06-09 15:20:00,6.34,6.35,6.34,6.34,678400.0,5.9078,5.9171,5.9078,5.9078,678400.0
2011-06-09 15:25:00,6.34,6.34,6.34,6.34,345600.0,5.9078,5.9078,5.9078,5.9078,345600.0
2011-06-09 15:30:00,6.34,6.35,6.33,6.33,764000.0,5.9078,5.9171,5.8985,5.8985,764000.0
2011-06-09 15:35:00,6.33,6.34,6.33,6.33,610400.0,5.8985,5.9078,5.8985,5.8985,610400.0
2011-06-09 15:40:00,6.33,6.34,6.33,6.33,977600.0,5.8985,5.9078,5.8985,5.8985,977600.0
2011-06-09 15:45:00,6.33,6.33,6.31,6.32,3209600.0,5.8985,5.8985,5.8799,5.8892,3209600.0
2011-06-09 15:50:00,6.32,6.32,6.31,6.32,1717600.0,5.8892,5.8892,5.8799,5.8892,1717600.0
2011-06-09 15:55:00,6.32,6.32,6.31,6.31,2276000.0,5.8892,5.8892,5.8799,5.8799,2276000.0
2011-06-10 09:30:00,6.26,6.27,6.24,6.25,1620000.0,5.8333,5.8426,5.8146,5.824,1620000.0
2011-06-10 09:35:00,6.25,6.25,6.23,6.23,4044000.0,5.824,5.824,5.8053,5.8053,4044000.0
2011-06-10 09:40:00,6.23,6.24,6.22,6.23,3596800.0,5.8053,5.8146,5.796,5.8053,3596800.0
2011-06-10 09:45:00,6.23,6.24,6.22,6.23,2524800.0,5.8053,5.8146,5.796,5.8053,2524800.0
2011-06-10 09:50:00,6.23,6.23,6.2,6.21,3045600.0,5.8053,5.8053,5.7774,5.7867,3045600.0
2011-06-10 09:55:00,6.21,6.21,6.19,6.2,3314400.0,5.7867,5.7867,5.768,5.7774,3314400.0
2011-06-10 10:00:00,6.2,6.21,6.19,6.2,2797600.0,5.7774,5.7867,5.768,5.7774,2797600.0
2011-06-10 10:05:00,6.2,6.2,6.18,6.18,3949600.0,5.7774,5.7774,5.7587,5.7587,3949600.0
2011-06-10 10:10:00,6.18,6.19,6.18,6.19,1966400.0,5.7587,5.768,5.7587,5.768,1966400.0
2011-06-10 10:15:00,6.19,6.21,6.19,6.21,1756800.0,5.768,5.7867,5.768,5.7867,1756800.0
2011-06-10 10:20:00,6.21,6.21,6.18,6.19,1533600.0,5.7867,5.7867,5.7587,5.768,1533600.0
2011-06-10 10:25:00,6.19,6.2,6.18,6.2,1587200.0,5.768,5.7774,5.7587,5.7774,1587200.0
2011-06-10 10:30:00,6.2,6.2,6.18,6.19,1172000.0,5.7774,5.7774,5.7587,5.768,1172000.0
2011-06-10 10:35:00,6.19,6.2,6.18,6.18,997600.0,5.768,5.7774,5.7587,5.7587,997600.0
2011-06-10 10:40:00,6.18,6.19,6.16,6.18,3372000.0,5.7587,5.768,5.7401,5.7587,3372000.0
2011-06-10 10:45:00,6.18,6.18,6.16,6.18,1201600.0,5.7587,5.7587,5.7401,5.7587,1201600.0
2011-06-10 10:50:00,6.18,6.18,6.17,6.17,1404000.0,5.7587,5.7587,5.7494,5.7494,1404000.0
2011-06-10 10:55:00,6.17,6.18,6.15,6.16,2742400.0,5.7494,5.7587,5.7308,5.7401,2742400.0
2011-06-10 11:00:00,6.16,6.17,6.15,6.15,1570400.0,5.7401,5.7494,5.7308,5.7308,1570400.0
2011-06-10 11:05:00,6.15,6.15,6.13,6.14,3722400.0,5.7308,5.7308,5.7121,5.7214,3722400.0
2011-06-10 11:10:00,6.14,6.14,6.13,6.13,2667200.0,5.7214,5.7214,5.7121,5.7121,2667200.0
2011-06-10 11:15:00,6.14,6.15,6.13,6.15,1598400.0,5.7214,5.7308,5.7121,5.7308,1598400.0
2011-06-10 11:20:00,6.15,6.17,6.15,6.16,2059200.0,5.7308,5.7494,5.7308,5.7401,2059200.0
2011-06-10 11:25:00,6.16,6.17,6.15,6.16,1289600.0,5.7401,5.7494,5.7308,5.7401,1289600.0
2011-06-10 11:30:00,6.16,6.16,6.15,6.15,930400.0,5.7401,5.7401,5.7308,5.7308,930400.0
2011-06-10 11:35:00,6.15,6.16,6.14,6.14,1160800.0,5.7308,5.7401,5.7214,5.7214,1160800.0
2011-06-10 11:40:00,6.14,6.16,6.14,6.16,864000.0,5.7214,5.7401,5.7214,5.7401,864000.0
2011-06-10 11:45:00,6.16,6.17,6.15,6.17,684800.0,5.7401,5.7494,5.7308,5.7494,684800.0
2011-06-10 11:50:00,6.17,6.17,6.15,6.17,1126400.0,5.7494,5.7494,5.7308,5.7494,1126400.0
2011-06-10 11:55:00,6.17,6.17,6.15,6.16,615200.0,5.7494,5.7494,5.7308,5.7401,615200.0
2011-06-10 12:00:00,6.16,6.17,6.16,6.16,736000.0,5.7401,5.7494,5.7401,5.7401,736000.0
2011-06-10 12:05:00,6.17,6.17,6.16,6.17,763200.0,5.7494,5.7494,5.7401,5.7494,763200.0
2011-06-10 12:10:00,6.17,6.17,6.14,6.15,795200.0,5.7494,5.7494,5.7214,5.7308,795200.0
2011-06-10 12:15:00,6.15,6.16,6.15,6.16,369600.0,5.7308,5.7401,5.7308,5.7401,369600.0
2011-06-10 12:20:00,6.16,6.17,6.16,6.16,1247200.0,5.7401,5.7494,5.7401,5.7401,1247200.0
2011-06-10 12:25:00,6.17,6.17,6.16,6.16,416000.0,5.7494,5.7494,5.7401,5.7401,416000.0
2011-06-10 12:30:00,6.16,6.18,6.16,6.17,1104800.0,5.7401,5.7587,5.7401,5.7494,1104800.0
2011-06-10 12:35:00,6.17,6.18,6.17,6.17,1044000.0,5.7494,5.7587,5.7494,5.7494,1044000.0
2011-06-10 12:40:00,6.17,6.17,6.16,6.16,542400.0,5.7494,5.7494,5.7401,5.7401,542400.0
2011-06-10 12:45:00,6.16,6.17,6.16,6.16,603200.0,5.7401,5.7494,5.7401,5.7401,603200.0
2011-06-10 12:50:00,6.16,6.17,6.16,6.17,379200.0,5.7401,5.7494,5.7401,5.7494,379200.0
2011-06-10 12:55:00,6.17,6.17,6.16,6.16,223200.0,5.7494,5.7494,5.7401,5.7401,223200.0
2011-06-10 13:00:00,6.16,6.16,6.15,6.15,653600.0,5.7401,5.7401,5.7308,5.7308,653600.0
2011-06-10 13:05:00,6.16,6.16,6.15,6.16,280000.0,5.7401,5.7401,5.7308,5.7401,280000.0
2011-06-10 13:10:00,6.16,6.16,6.14,6.14,1228000.0,5.7401,5.7401,5.7214,5.7214,1228000.0
2011-06-10 13:15:00,6.14,6.15,6.14,6.14,522400.0,5.7214,5.7308,5.7214,5.7214,522400.0
2011-06-10 13:20:00,6.14,6.15,6.14,6.14,634400.0,5.7214,5.7308,5.7214,5.7214,634400.0
2011-06-10 13:25:00,6.14,6.15,6.13,6.15,544800.0,5.7214,5.7308,5.7121,5.7308,544800.0
2011-06-10 13:30:00,6.15,6.15,6.14,6.14,454400.0,5.7308,5.7308,5.7214,5.7214,454400.0
2011-06-10 13:35:00,6.14,6.14,6.12,6.13,2482400.0,5.7214,5.7214,5.7028,5.7121,2482400.0
2011-06-10 13:40:00,6.13,6.13,6.11,6.11,1668800.0,5.7121,5.7121,5.6935,5.6935,1668800.0
2011-06-10 13:45:00,6.11,6.12,6.1,6.11,1951200.0,5.6935,5.7028,5.6842,5.6935,1951200.0
2011-06-10 13:50:00,6.12,6.12,6.11,6.12,888000.0,5.7028,5.7028,5.6935,5.7028,888000.0
2011-06-10 13:55:00,6.12,6.12,6.11,6.12,524000.0,5.7028,5.7028,5.6935,5.7028,524000.0
2011-06-10 14:00:00,6.12,6.15,6.12,6.15,2295200.0,5.7028,5.7308,5.7028,5.7308,2295200.0
2011-06-10 14:05:00,6.15,6.19,6.15,6.17,5740800.0,5.7308,5.768,5.7308,5.7494,5740800.0
2011-06-10 14:10:00,6.17,6.18,6.16,6.18,1676000.0,5.7494,5.7587,5.7401,5.7587,1676000.0
2011-06-10 14:15:00,6.18,6.19,6.17,6.19,1661600.0,5.7587,5.768,5.7494,5.768,1661600.0
2011-06-10 14:20:00,6.19,6.19,6.16,6.16,1854400.0,5.768,5.768,5.7401,5.7401,1854400.0
2011-06-10 14:25:00,6.16,6.19,6.16,6.17,1199200.0,5.7401,5.768,5.7401,5.7494,1199200.0
2011-06-10 14:30:00,6.17,6.19,6.16,6.17,1020000.0,5.7494,5.768,5.7401,5.7494,1020000.0
2011-06-10 14:35:00,6.16,6.18,6.16,6.16,807200.0,5.7401,5.7587,5.7401,5.7401,807200.0
2011-06-10 14:40:00,6.16,6.18,6.16,6.16,853600.0,5.7401,5.7587,5.7401,5.7401,853600.0
2011-06-10 14:45:00,6.16,6.17,6.16,6.17,640000.0,5.7401,5.7494,5.7401,5.7494,640000.0
2011-06-10 14:50:00,6.17,6.18,6.17,6.18,868000.0,5.7494,5.7587,5.7494,5.7587,868000.0
2011-06-10 14:55:00,6.18,6.21,6.18,6.21,1836800.0,5.7587,5.7867,5.7587,5.7867,1836800.0
2011-06-10 15:00:00,6.21,6.22,6.19,6.2,2101600.0,5.7867,5.796,5.768,5.7774,2101600.0
2011-06-10 15:05:00,6.2,6.2,6.18,6.19,1412800.0,5.7774,5.7774,5.7587,5.768,1412800.0
2011-06-10 15:10:00,6.19,6.2,6.19,6.19,1427200.0,5.768,5.7774,5.768,5.768,1427200.0
2011-06-10 15:15:00,6.19,6.21,6.19,6.2,672000.0,5.768,5.7867,5.768,5.7774,672000.0
2011-06-10 15:20:00,6.2,6.2,6.19,6.2,896800.0,5.7774,5.7774,5.768,5.7774,896800.0
2011-06-10 15:25:00,6.2,6.2,6.18,6.18,841600.0,5.7774,5.7774,5.7587,5.7587,841600.0
2011-06-10 15:30:00,6.18,6.19,6.18,6.18,898400.0,5.7587,5.768,5.7587,5.7587,898400.0
2011-06-10 15:35:00,6.18,6.18,6.16,6.17,1674400.0,5.7587,5.7587,5.7401,5.7494,1674400.0
2011-06-10 15:40:00,6.17,6.18,6.15,6.15,1471200.0,5.7494,5.7587,5.7308,5.7308,1471200.0
2011-06-10 15:45:00,6.15,6.15,6.14,6.14,2224000.0,5.7308,5.7308,5.7214,5.7214,2224000.0
2011-06-10 15:50:00,6.14,6.15,6.13,6.13,2004000.0,5.7214,5.7308,5.7121,5.7121,2004000.0
2011-06-10 15:55:00,6.13,6.14,6.13,6.13,2996000.0,5.7121,5.7214,5.7121,5.7121,2996000.0
2011-06-13 09:30:00,6.16,6.17,6.16,6.17,2540800.0,5.7401,5.7494,5.7401,5.7494,2540800.0
2011-06-13 09:35:00,6.17,6.18,6.17,6.17,2319200.0,5.7494,5.7587,5.7494,5.7494,2319200.0
2011-06-13 09:40:00,6.17,6.2,6.17,6.19,1658400.0,5.7494,5.7774,5.7494,5.768,1658400.0
2011-06-13 09:45:00,6.19,6.19,6.18,6.18,1309600.0,5.768,5.768,5.7587,5.7587,1309600.0
2011-06-13 09:50:00,6.18,6.19,6.17,6.18,1088000.0,5.7587,5.768,5.7494,5.7587,1088000.0
2011-06-13 09:55:00,6.18,6.19,6.18,6.19,1053600.0,5.7587,5.768,5.7587,5.768,1053600.0
2011-06-13 10:00:00,6.19,6.19,6.17,6.18,2033600.0,5.768,5.768,5.7494,5.7587,2033600.0
2011-06-13 10:05:00,6.18,6.18,6.17,6.18,1230400.0,5.7587,5.7587,5.7494,5.7587,1230400.0
2011-06-13 10:10:00,6.18,6.18,6.16,6.17,1514400.0,5.7587,5.7587,5.7401,5.7494,1514400.0
2011-06-13 10:15:00,6.17,6.18,6.16,6.17,1428800.0,5.7494,5.7587,5.7401,5.7494,1428800.0
2011-06-13 10:20:00,6.17,6.19,6.16,6.18,1863200.0,5.7494,5.768,5.7401,5.7587,1863200.0
2011-06-13 10:25:00,6.18,6.19,6.18,6.19,813600.0,5.7587,5.768,5.7587,5.768,813600.0
2011-06-13 10:30:00,6.19,6.19,6.17,6.18,1093600.0,5.768,5.768,5.7494,5.7587,1093600.0
2011-06-13 10:35:00,6.18,6.18,6.17,6.18,907200.0,5.7587,5.7587,5.7494,5.7587,907200.0
2011-06-13 10:40:00,6.18,6.18,6.16,6.16,1666400.0,5.7587,5.7587,5.7401,5.7401,1666400.0
2011-06-13 10:45:00,6.16,6.18,6.16,6.17,683200.0,5.7401,5.7587,5.7401,5.7494,683200.0
2011-06-13 10:50:00,6.17,6.18,6.17,6.17,578400.0,5.7494,5.7587,5.7494,5.7494,578400.0
2011-06-13 10:55:00,6.17,6.17,6.15,6.16,1977600.0,5.7494,5.7494,5.7308,5.7401,1977600.0
2011-06-13 11:00:00,6.16,6.16,6.14,6.15,1469600.0,5.7401,5.7401,5.7214,5.7308,1469600.0
2011-06-13 11:05:00,6.15,6.16,6.14,6.14,1956800.0,5.7308,5.7401,5.7214,5.7214,1956800.0
2011-06-13 11:10:00,6.14,6.16,6.14,6.16,2043200.0,5.7214,5.7401,5.7214,5.7401,2043200.0
2011-06-13 11:15:00,6.15,6.16,6.15,6.16,925600.0,5.7308,5.7401,5.7308,5.7401,925600.0
2011-06-13 11:20:00,6.16,6.17,6.15,6.17,935200.0,5.7401,5.7494,5.7308,5.7494,935200.0
2011-06-13 11:25:00,6.17,6.17,6.17,6.17,1288000.0,5.7494,5.7494,5.7494,5.7494,1288000.0
2011-06-13 11:30:00,6.17,6.17,6.16,6.17,1095200.0,5.7494,5.7494,5.7401,5.7494,1095200.0
2011-06-13 11:35:00,6.16,6.16,6.16,6.16,729600.0,5.7401,5.7401,5.7401,5.7401,729600.0
2011-06-13 11:40:00,6.16,6.17,6.15,6.16,616800.0,5.7401,5.7494,5.7308,5.7401,616800.0
2011-06-13 11:45:00,6.16,6.16,6.14,6.15,1016000.0,5.7401,5.7401,5.7214,5.7308,1016000.0
2011-06-13 11:50:00,6.15,6.15,6.14,6.15,1409600.0,5.7308,5.7308,5.7214,5.7308,1409600.0
2011-06-13 11:55:00,6.15,6.15,6.14,6.14,653600.0,5.7308,5.7308,5.7214,5.7214,653600.0
2011-06-13 12:00:00,6.14,6.15,6.14,6.14,948800.0,5.7214,5.7308,5.7214,5.7214,948800.0
2011-06-13 12:05:00,6.15,6.15,6.14,6.14,364000.0,5.7308,5.7308,5.7214,5.7214,364000.0
2011-06-13 12:10:00,6.14,6.15,6.14,6.15,1214400.0,5.7214,5.7308,5.7214,5.7308,1214400.0
2011-06-13 12:15:00,6.15,6.15,6.12,6.13,2055200.0,5.7308,5.7308,5.7028,5.7121,2055200.0
2011-06-13 12:20:00,6.13,6.14,6.12,6.12,2172800.0,5.7121,5.7214,5.7028,5.7028,2172800.0
2011-06-13 12:25:00,6.12,6.13,6.12,6.12,1082400.0,5.7028,5.7121,5.7028,5.7028,1082400.0
2011-06-13 12:30:00,6.13,6.14,6.13,6.14,653600.0,5.7121,5.7214,5.7121,5.7214,653600.0
2011-06-13 12:35:00,6.14,6.14,6.13,6.14,563200.0,5.7214,5.7214,5.7121,5.7214,563200.0
2011-06-13 12:40:00,6.14,6.14,6.13,6.14,611200.0,5.7214,5.7214,5.7121,5.7214,611200.0
2011-06-13 12:45:00,6.14,6.14,6.13,6.13,203200.0,5.7214,5.7214,5.7121,5.7121,203200.0
2011-06-13 12:50:00,6.13,6.14,6.13,6.13,741600.0,5.7121,5.7214,5.7121,5.7121,741600.0
2011-06-13 12:55:00,6.13,6.13,6.12,6.12,952000.0,5.7121,5.7121,5.7028,5.7028,952000.0
2011-06-13 13:00:00,6.12,6.12,6.09,6.09,2748800.0,5.7028,5.7028,5.6749,5.6749,2748800.0
2011-06-13 13:05:00,6.09,6.1,6.08,6.1,1374400.0,5.6749,5.6842,5.6655,5.6842,1374400.0
2011-06-13 13:10:00,6.1,6.11,6.09,6.1,1474400.0,5.6842,5.6935,5.6749,5.6842,1474400.0
2011-06-13 13:15:00,6.11,6.13,6.11,6.13,1334400.0,5.6935,5.7121,5.6935,5.7121,1334400.0
2011-06-13 13:20:00,6.13,6.13,6.11,6.13,1017600.0,5.7121,5.7121,5.6935,5.7121,1017600.0
2011-06-13 13:25:00,6.12,6.13,6.12,6.13,495200.0,5.7028,5.7121,5.7028,5.7121,495200.0
2011-06-13 13:30:00,6.13,6.14,6.12,6.12,492000.0,5.7121,5.7214,5.7028,5.7028,492000.0
2011-06-13 13:35:00,6.13,6.14,6.12,6.14,376800.0,5.7121,5.7214,5.7028,5.7214,376800.0
2011-06-13 13:40:00,6.14,6.14,6.14,6.14,924000.0,5.7214,5.7214,5.7214,5.7214,924000.0
2011-06-13 13:45:00,6.14,6.14,6.13,6.14,372800.0,5.7214,5.7214,5.7121,5.7214,372800.0
2011-06-13 13:50:00,6.13,6.16,6.13,6.16,894400.0,5.7121,5.7401,5.7121,5.7401,894400.0
2011-06-13 13:55:00,6.16,6.18,6.15,6.17,1758400.0,5.7401,5.7587,5.7308,5.7494,1758400.0
2011-06-13 14:00:00,6.17,6.18,6.17,6.18,1836000.0,5.7494,5.7587,5.7494,5.7587,1836000.0
2011-06-13 14:05:00,6.18,6.2,6.18,6.19,2774400.0,5.7587,5.7774,5.7587,5.768,2774400.0
2011-06-13 14:10:00,6.19,6.19,6.18,6.18,966400.0,5.768,5.768,5.7587,5.7587,966400.0
2011-06-13 14:15:00,6.18,6.18,6.17,6.18,1907200.0,5.7587,5.7587,5.7494,5.7587,1907200.0
2011-06-13 14:20:00,6.18,6.18,6.17,6.18,874400.0,5.7587,5.7587,5.7494,5.7587,874400.0
2011-06-13 14:25:00,6.18,6.18,6.18,6.18,456800.0,5.7587,5.7587,5.7587,5.7587,456800.0
2011-06-13 14:30:00,6.18,6.18,6.16,6.16,1182400.0,5.7587,5.7587,5.7401,5.7401,1182400.0
2011-06-13 14:35:00,6.16,6.17,6.16,6.16,1193600.0,5.7401,5.7494,5.7401,5.7401,1193600.0
2011-06-13 14:40:00,6.16,6.18,6.16,6.18,637600.0,5.7401,5.7587,5.7401,5.7587,637600.0
2011-06-13 14:45:00,6.18,6.19,6.18,6.19,2243200.0,5.7587,5.768,5.7587,5.768,2243200.0
2011-06-13 14:50:00,6.19,6.19,6.17,6.18,745600.0,5.768,5.768,5.7494,5.7587,745600.0
2011-06-13 14:55:00,6.18,6.18,6.16,6.16,384800.0,5.7587,5.7587,5.7401,5.7401,384800.0
2011-06-13 15:00:00,6.16,6.17,6.16,6.17,634400.0,5.7401,5.7494,5.7401,5.7494,634400.0
2011-06-13 15:05:00,6.17,6.18,6.17,6.17,763200.0,5.7494,5.7587,5.7494,5.7494,763200.0
2011-06-13 15:10:00,6.17,6.17,6.16,6.17,1252000.0,5.7494,5.7494,5.7401,5.7494,1252000.0
2011-06-13 15:15:00,6.16,6.17,6.15,6.16,1912000.0,5.7401,5.7494,5.7308,5.7401,1912000.0
2011-06-13 15:20:00,6.16,6.17,6.16,6.16,465600.0,5.7401,5.7494,5.7401,5.7401,465600.0
2011-06-13 15:25:00,6.16,6.18,6.16,6.17,1193600.0,5.7401,5.7587,5.7401,5.7494,1193600.0
2011-06-13 15:30:00,6.17,6.17,6.15,6.16,1148800.0,5.7494,5.7494,5.7308,5.7401,1148800.0
2011-06-13 15:35:00,6.16,6.16,6.14,6.14,1364000.0,5.7401,5.7401,5.7214,5.7214,1364000.0
2011-06-13 15:40:00,6.14,6.15,6.14,6.15,1575200.0,5.7214,5.7308,5.7214,5.7308,1575200.0
2011-06-13 15:45:00,6.14,6.15,6.13,6.15,1717600.0,5.7214,5.7308,5.7121,5.7308,1717600.0
2011-06-13 15:50:00,6.15,6.15,6.14,6.15,990400.0,5.7308,5.7308,5.7214,5.7308,990400.0
2011-06-13 15:55:00,6.15,6.16,6.14,6.15,1928000.0,5.7308,5.7401,5.7214,5.7308,1928000.0
2011-06-14 09:30:00,6.26,6.27,6.26,6.27,3523200.0,5.8333,5.8426,5.8333,5.8426,3523200.0
2011-06-14 09:35:00,6.27,6.27,6.26,6.26,2775200.0,5.8426,5.8426,5.8333,5.8333,2775200.0
2011-06-14 09:40:00,6.26,6.28,6.25,6.28,2388800.0,5.8333,5.8519,5.824,5.8519,2388800.0
2011-06-14 09:45:00,6.28,6.29,6.27,6.28,3763200.0,5.8519,5.8612,5.8426,5.8519,3763200.0
2011-06-14 09:50:00,6.28,6.28,6.28,6.28,1391200.0,5.8519,5.8519,5.8519,5.8519,1391200.0
2011-06-14 09:55:00,6.28,6.29,6.28,6.28,1884000.0,5.8519,5.8612,5.8519,5.8519,1884000.0
2011-06-14 10:00:00,6.29,6.29,6.28,6.29,2078400.0,5.8612,5.8612,5.8519,5.8612,2078400.0
2011-06-14 10:05:00,6.29,6.3,6.29,6.29,2045600.0,5.8612,5.8705,5.8612,5.8612,2045600.0
2011-06-14 10:10:00,6.29,6.29,6.28,6.28,1245600.0,5.8612,5.8612,5.8519,5.8519,1245600.0
2011-06-14 10:15:00,6.28,6.28,6.27,6.28,1287200.0,5.8519,5.8519,5.8426,5.8519,1287200.0
2011-06-14 10:20:00,6.28,6.29,6.28,6.29,1290400.0,5.8519,5.8612,5.8519,5.8612,1290400.0
2011-06-14 10:25:00,6.29,6.3,6.29,6.3,2213600.0,5.8612,5.8705,5.8612,5.8705,2213600.0
2011-06-14 10:30:00,6.3,6.31,6.3,6.31,1956800.0,5.8705,5.8799,5.8705,5.8799,1956800.0
2011-06-14 10:35:00,6.31,6.31,6.3,6.31,2352000.0,5.8799,5.8799,5.8705,5.8799,2352000.0
2011-06-14 10:40:00,6.31,6.31,6.3,6.3,2590400.0,5.8799,5.8799,5.8705,5.8705,2590400.0
2011-06-14 10:45:00,6.31,6.31,6.3,6.3,1752000.0,5.8799,5.8799,5.8705,5.8705,1752000.0
2011-06-14 10:50:00,6.3,6.3,6.29,6.3,1264000.0,5.8705,5.8705,5.8612,5.8705,1264000.0
2011-06-14 10:55:00,6.3,6.31,6.3,6.3,982400.0,5.8705,5.8799,5.8705,5.8705,982400.0
2011-06-14 11:00:00,6.3,6.3,6.29,6.3,951200.0,5.8705,5.8705,5.8612,5.8705,951200.0
2011-06-14 11:05:00,6.3,6.3,6.29,6.3,960800.0,5.8705,5.8705,5.8612,5.8705,960800.0
2011-06-14 11:10:00,6.3,6.31,6.3,6.3,724000.0,5.8705,5.8799,5.8705,5.8705,724000.0
2011-06-14 11:15:00,6.3,6.31,6.3,6.3,653600.0,5.8705,5.8799,5.8705,5.8705,653600.0
2011-06-14 11:20:00,6.3,6.31,6.29,6.3,812000.0,5.8705,5.8799,5.8612,5.8705,812000.0
2011-06-14 11:25:00,6.29,6.3,6.29,6.29,527200.0,5.8612,5.8705,5.8612,5.8612,527200.0
2011-06-14 11:30:00,6.29,6.3,6.29,6.29,666400.0,5.8612,5.8705,5.8612,5.8612,666400.0
2011-06-14 11:35:00,6.29,6.29,6.28,6.29,960800.0,5.8612,5.8612,5.8519,5.8612,960800.0
2011-06-14 11:40:00,6.29,6.3,6.29,6.29,464000.0,5.8612,5.8705,5.8612,5.8612,464000.0
2011-06-14 11:45:00,6.29,6.3,6.29,6.29,666400.0,5.8612,5.8705,5.8612,5.8612,666400.0
2011-06-14 11:50:00,6.29,6.3,6.29,6.3,652000.0,5.8612,5.8705,5.8612,5.8705,652000.0
2011-06-14 11:55:00,6.3,6.31,6.3,6.31,941600.0,5.8705,5.8799,5.8705,5.8799,941600.0
2011-06-14 12:00:00,6.31,6.31,6.3,6.31,588000.0,5.8799,5.8799,5.8705,5.8799,588000.0
2011-06-14 12:05:00,6.31,6.32,6.31,6.31,907200.0,5.8799,5.8892,5.8799,5.8799,907200.0
2011-06-14 12:10:00,6.31,6.31,6.3,6.3,628800.0,5.8799,5.8799,5.8705,5.8705,628800.0
2011-06-14 12:15:00,6.3,6.3,6.3,6.3,542400.0,5.8705,5.8705,5.8705,5.8705,542400.0
2011-06-14 12:20:00,6.3,6.3,6.3,6.3,762400.0,5.8705,5.8705,5.8705,5.8705,762400.0
2011-06-14 12:25:00,6.3,6.31,6.3,6.31,377600.0,5.8705,5.8799,5.8705,5.8799,377600.0
2011-06-14 12:30:00,6.31,6.31,6.31,6.31,775200.0,5.8799,5.8799,5.8799,5.8799,775200.0
2011-06-14 12:35:00,6.31,6.31,6.31,6.31,214400.0,5.8799,5.8799,5.8799,5.8799,214400.0
2011-06-14 12:40:00,6.31,6.32,6.31,6.31,595200.0,5.8799,5.8892,5.8799,5.8799,595200.0
2011-06-14 12:45:00,6.31,6.32,6.31,6.32,239200.0,5.8799,5.8892,5.8799,5.8892,239200.0
2011-06-14 12:50:00,6.31,6.32,6.31,6.31,750400.0,5.8799,5.8892,5.8799,5.8799,750400.0
2011-06-14 12:55:00,6.31,6.33,6.31,6.32,1330400.0,5.8799,5.8985,5.8799,5.8892,1330400.0
2011-06-14 13:00:00,6.32,6.32,6.31,6.31,1448000.0,5.8892,5.8892,5.8799,5.8799,1448000.0
2011-06-14 13:05:00,6.31,6.32,6.31,6.32,529600.0,5.8799,5.8892,5.8799,5.8892,529600.0
2011-06-14 13:10:00,6.32,6.32,6.31,6.32,358400.0,5.8892,5.8892,5.8799,5.8892,358400.0
2011-06-14 13:15:00,6.32,6.32,6.32,6.32,456000.0,5.8892,5.8892,5.8892,5.8892,456000.0
2011-06-14 13:20:00,6.32,6.33,6.32,6.33,183200.0,5.8892,5.8985,5.8892,5.8985,183200.0
2011-06-14 13:25:00,6.33,6.33,6.32,6.33,657600.0,5.8985,5.8985,5.8892,5.8985,657600.0
2011-06-14 13:30:00,6.33,6.34,6.32,6.33,1076000.0,5.8985,5.9078,5.8892,5.8985,1076000.0
2011-06-14 13:35:00,6.34,6.34,6.33,6.33,900000.0,5.9078,5.9078,5.8985,5.8985,900000.0
2011-06-14 13:40:00,6.33,6.33,6.32,6.32,711200.0,5.8985,5.8985,5.8892,5.8892,711200.0
2011-06-14 13:45:00,6.33,6.33,6.31,6.32,435200.0,5.8985,5.8985,5.8799,5.8892,435200.0
2011-06-14 13:50:00,6.32,6.32,6.32,6.32,1017600.0,5.8892,5.8892,5.8892,5.8892,1017600.0
2011-06-14 13:55:00,6.32,6.32,6.32,6.32,596000.0,5.8892,5.8892,5.8892,5.8892,596000.0
2011-06-14 14:00:00,6.32,6.32,6.31,6.32,707200.0,5.8892,5.8892,5.8799,5.8892,707200.0
2011-06-14 14:05:00,6.32,6.32,6.31,6.32,260800.0,5.8892,5.8892,5.8799,5.8892,260800.0
2011-06-14 14:10:00,6.32,6.32,6.31,6.31,430400.0,5.8892,5.8892,5.8799,5.8799,430400.0
2011-06-14 14:15:00,6.31,6.32,6.31,6.32,423200.0,5.8799,5.8892,5.8799,5.8892,423200.0
2011-06-14 14:20:00,6.32,6.33,6.32,6.33,672000.0,5.8892,5.8985,5.8892,5.8985,672000.0
2011-06-14 14:25:00,6.33,6.33,6.33,6.33,1436000.0,5.8985,5.8985,5.8985,5.8985,1436000.0
2011-06-14 14:30:00,6.33,6.33,6.32,6.33,772800.0,5.8985,5.8985,5.8892,5.8985,772800.0
2011-06-14 14:35:00,6.33,6.33,6.32,6.32,966400.0,5.8985,5.8985,5.8892,5.8892,966400.0
2011-06-14 14:40:00,6.32,6.33,6.32,6.32,382400.0,5.8892,5.8985,5.8892,5.8892,382400.0
2011-06-14 14:45:00,6.32,6.34,6.32,6.34,660800.0,5.8892,5.9078,5.8892,5.9078,660800.0
2011-06-14 14:50:00,6.34,6.34,6.33,6.33,731200.0,5.9078,5.9078,5.8985,5.8985,731200.0
2011-06-14 14:55:00,6.33,6.33,6.33,6.33,644800.0,5.8985,5.8985,5.8985,5.8985,644800.0
2011-06-14 15:00:00,6.33,6.35,6.33,6.35,1372000.0,5.8985,5.9171,5.8985,5.9171,1372000.0
2011-06-14 15:05:00,6.35,6.35,6.33,6.33,995200.0,5.9171,5.9171,5.8985,5.8985,995200.0
2011-06-14 15:10:00,6.34,6.34,6.33,6.34,277600.0,5.9078,5.9078,5.8985,5.9078,277600.0
2011-06-14 15:15:00,6.34,6.34,6.33,6.33,629600.0,5.9078,5.9078,5.8985,5.8985,629600.0
2011-06-14 15:20:00,6.33,6.34,6.32,6.32,459200.0,5.8985,5.9078,5.8892,5.8892,459200.0
2011-06-14 15:25:00,6.32,6.32,6.31,6.32,2529600.0,5.8892,5.8892,5.8799,5.8892,2529600.0
2011-06-14 15:30:00,6.32,6.32,6.31,6.31,1512000.0,5.8892,5.8892,5.8799,5.8799,1512000.0
2011-06-14 15:35:00,6.31,6.31,6.3,6.3,1978400.0,5.8799,5.8799,5.8705,5.8705,1978400.0
2011-06-14 15:40:00,6.3,6.31,6.3,6.3,1719200.0,5.8705,5.8799,5.8705,5.8705,1719200.0
2011-06-14 15:45:00,6.3,6.31,6.29,6.3,2194400.0,5.8705,5.8799,5.8612,5.8705,2194400.0
2011-06-14 15:50:00,6.31,6.31,6.29,6.29,2270400.0,5.8799,5.8799,5.8612,5.8612,2270400.0
2011-06-14 15:55:00,6.29,6.31,6.29,6.3,4402400.0,5.8612,5.8799,5.8612,5.8705,4402400.0
2011-06-15 09:30:00,6.2,6.2,6.17,6.19,6892000.0,5.7774,5.7774,5.7494,5.768,6892000.0
2011-06-15 09:35:00,6.19,6.2,6.19,6.19,3318400.0,5.768,5.7774,5.768,5.768,3318400.0
2011-06-15 09:40:00,6.19,6.21,6.18,6.21,3055200.0,5.768,5.7867,5.7587,5.7867,3055200.0
2011-06-15 09:45:00,6.21,6.22,6.2,6.21,2983200.0,5.7867,5.796,5.7774,5.7867,2983200.0
2011-06-15 09:50:00,6.21,6.23,6.21,6.23,2052800.0,5.7867,5.8053,5.7867,5.8053,2052800.0
2011-06-15 09:55:00,6.23,6.23,6.22,6.22,1900800.0,5.8053,5.8053,5.796,5.796,1900800.0
2011-06-15 10:00:00,6.22,6.22,6.21,6.22,1922400.0,5.796,5.796,5.7867,5.796,1922400.0
2011-06-15 10:05:00,6.22,6.24,6.22,6.23,2222400.0,5.796,5.8146,5.796,5.8053,2222400.0
2011-06-15 10:10:00,6.23,6.23,6.22,6.22,832000.0,5.8053,5.8053,5.796,5.796,832000.0
2011-06-15 10:15:00,6.22,6.23,6.21,6.21,1390400.0,5.796,5.8053,5.7867,5.7867,1390400.0
2011-06-15 10:20:00,6.21,6.21,6.21,6.21,1476000.0,5.7867,5.7867,5.7867,5.7867,1476000.0
2011-06-15 10:25:00,6.21,6.21,6.2,6.2,482400.0,5.7867,5.7867,5.7774,5.7774,482400.0
2011-06-15 10:30:00,6.21,6.22,6.19,6.2,1704800.0,5.7867,5.796,5.768,5.7774,1704800.0
2011-06-15 10:35:00,6.2,6.2,6.19,6.2,1141600.0,5.7774,5.7774,5.768,5.7774,1141600.0
2011-06-15 10:40:00,6.2,6.21,6.2,6.21,1229600.0,5.7774,5.7867,5.7774,5.7867,1229600.0
2011-06-15 10:45:00,6.21,6.23,6.21,6.23,1780800.0,5.7867,5.8053,5.7867,5.8053,1780800.0
2011-06-15 10:50:00,6.23,6.23,6.22,6.22,1148000.0,5.8053,5.8053,5.796,5.796,1148000.0
2011-06-15 10:55:00,6.22,6.23,6.22,6.22,658400.0,5.796,5.8053,5.796,5.796,658400.0
2011-06-15 11:00:00,6.22,6.23,6.21,6.21,885600.0,5.796,5.8053,5.7867,5.7867,885600.0
2011-06-15 11:05:00,6.21,6.22,6.21,6.21,862400.0,5.7867,5.796,5.7867,5.7867,862400.0
2011-06-15 11:10:00,6.21,6.21,6.2,6.2,1432000.0,5.7867,5.7867,5.7774,5.7774,1432000.0
2011-06-15 11:15:00,6.2,6.22,6.2,6.22,452800.0,5.7774,5.796,5.7774,5.796,452800.0
2011-06-15 11:20:00,6.22,6.22,6.21,6.21,828000.0,5.796,5.796,5.7867,5.7867,828000.0
2011-06-15 11:25:00,6.21,6.21,6.2,6.2,862400.0,5.7867,5.7867,5.7774,5.7774,862400.0
2011-06-15 11:30:00,6.2,6.21,6.18,6.19,2215200.0,5.7774,5.7867,5.7587,5.768,2215200.0
2011-06-15 11:35:00,6.19,6.19,6.15,6.16,3731200.0,5.768,5.768,5.7308,5.7401,3731200.0
2011-06-15 11:40:00,6.16,6.16,6.15,6.15,3619200.0,5.7401,5.7401,5.7308,5.7308,3619200.0
2011-06-15 11:45:00,6.15,6.15,6.14,6.14,2318400.0,5.7308,5.7308,5.7214,5.7214,2318400.0
2011-06-15 11:50:00,6.14,6.14,6.11,6.14,5690400.0,5.7214,5.7214,5.6935,5.7214,5690400.0
2011-06-15 11:55:00,6.13,6.14,6.12,6.13,2742400.0,5.7121,5.7214,5.7028,5.7121,2742400.0
2011-06-15 12:00:00,6.13,6.14,6.13,6.14,862400.0,5.7121,5.7214,5.7121,5.7214,862400.0
2011-06-15 12:05:00,6.14,6.14,6.13,6.14,576000.0,5.7214,5.7214,5.7121,5.7214,576000.0
2011-06-15 12:10:00,6.14,6.14,6.13,6.14,848000.0,5.7214,5.7214,5.7121,5.7214,848000.0
2011-06-15 12:15:00,6.14,6.14,6.1,6.1,2482400.0,5.7214,5.7214,5.6842,5.6842,2482400.0
2011-06-15 12:20:00,6.1,6.11,6.08,6.09,3661600.0,5.6842,5.6935,5.6655,5.6749,3661600.0
2011-06-15 12:25:00,6.08,6.1,6.06,6.1,4472000.0,5.6655,5.6842,5.6469,5.6842,4472000.0
2011-06-15 12:30:00,6.1,6.11,6.1,6.11,1415200.0,5.6842,5.6935,5.6842,5.6935,1415200.0
2011-06-15 12:35:00,6.11,6.12,6.1,6.11,1091200.0,5.6935,5.7028,5.6842,5.6935,1091200.0
2011-06-15 12:40:00,6.11,6.12,6.1,6.11,1585600.0,5.6935,5.7028,5.6842,5.6935,1585600.0
2011-06-15 12:45:00,6.11,6.11,6.1,6.11,1064800.0,5.6935,5.6935,5.6842,5.6935,1064800.0
2011-06-15 12:50:00,6.11,6.12,6.1,6.1,1216000.0,5.6935,5.7028,5.6842,5.6842,1216000.0
2011-06-15 12:55:00,6.1,6.1,6.09,6.09,1720000.0,5.6842,5.6842,5.6749,5.6749,1720000.0
2011-06-15 13:00:00,6.09,6.1,6.09,6.09,1035200.0,5.6749,5.6842,5.6749,5.6749,1035200.0
2011-06-15 13:05:00,6.09,6.1,6.08,6.09,931200.0,5.6749,5.6842,5.6655,5.6749,931200.0
2011-06-15 13:10:00,6.09,6.09,6.08,6.09,1932000.0,5.6749,5.6749,5.6655,5.6749,1932000.0
2011-06-15 13:15:00,6.09,6.09,6.08,6.08,1144800.0,5.6749,5.6749,5.6655,5.6655,1144800.0
2011-06-15 13:20:00,6.08,6.08,6.07,6.08,923200.0,5.6655,5.6655,5.6562,5.6655,923200.0
2011-06-15 13:25:00,6.08,6.09,6.08,6.09,1054400.0,5.6655,5.6749,5.6655,5.6749,1054400.0
2011-06-15 13:30:00,6.09,6.09,6.08,6.08,653600.0,5.6749,5.6749,5.6655,5.6655,653600.0
2011-06-15 13:35:00,6.08,6.08,6.06,6.07,1474400.0,5.6655,5.6655,5.6469,5.6562,1474400.0
2011-06-15 13:40:00,6.07,6.09,6.07,6.08,939200.0,5.6562,5.6749,5.6562,5.6655,939200.0
2011-06-15 13:45:00,6.09,6.09,6.07,6.08,880800.0,5.6749,5.6749,5.6562,5.6655,880800.0
2011-06-15 13:50:00,6.08,6.08,6.07,6.07,973600.0,5.6655,5.6655,5.6562,5.6562,973600.0
2011-06-15 13:55:00,6.07,6.09,6.07,6.09,1520000.0,5.6562,5.6749,5.6562,5.6749,1520000.0
2011-06-15 14:00:00,6.09,6.1,6.08,6.1,1297600.0,5.6749,5.6842,5.6655,5.6842,1297600.0
2011-06-15 14:05:00,6.1,6.12,6.1,6.11,2509600.0,5.6842,5.7028,5.6842,5.6935,2509600.0
2011-06-15 14:10:00,6.11,6.11,6.1,6.1,1271200.0,5.6935,5.6935,5.6842,5.6842,1271200.0
2011-06-15 14:15:00,6.1,6.1,6.08,6.08,851200.0,5.6842,5.6842,5.6655,5.6655,851200.0
2011-06-15 14:20:00,6.08,6.09,6.07,6.07,1413600.0,5.6655,5.6749,5.6562,5.6562,1413600.0
2011-06-15 14:25:00,6.07,6.08,6.06,6.06,1372800.0,5.6562,5.6655,5.6469,5.6469,1372800.0
2011-06-15 14:30:00,6.06,6.09,6.06,6.09,935200.0,5.6469,5.6749,5.6469,5.6749,935200.0
2011-06-15 14:35:00,6.09,6.1,6.09,6.1,628000.0,5.6749,5.6842,5.6749,5.6842,628000.0
2011-06-15 14:40:00,6.1,6.1,6.08,6.08,816800.0,5.6842,5.6842,5.6655,5.6655,816800.0
2011-06-15 14:45:00,6.08,6.1,6.06,6.09,3304800.0,5.6655,5.6842,5.6469,5.6749,3304800.0
2011-06-15 14:50:00,6.09,6.09,6.07,6.08,2608000.0,5.6749,5.6749,5.6562,5.6655,2608000.0
2011-06-15 14:55:00,6.07,6.08,6.07,6.07,1537600.0,5.6562,5.6655,5.6562,5.6562,1537600.0
2011-06-15 15:00:00,6.07,6.09,6.06,6.07,2772800.0,5.6562,5.6749,5.6469,5.6562,2772800.0
2011-06-15 15:05:00,6.07,6.07,6.05,6.06,2400000.0,5.6562,5.6562,5.6376,5.6469,2400000.0
2011-06-15 15:10:00,6.06,6.07,6.05,6.07,2008800.0,5.6469,5.6562,5.6376,5.6562,2008800.0
2011-06-15 15:15:00,6.07,6.07,6.05,6.06,1210400.0,5.6562,5.6562,5.6376,5.6469,1210400.0
2011-06-15 15:20:00,6.06,6.08,6.05,6.08,2691200.0,5.6469,5.6655,5.6376,5.6655,2691200.0
2011-06-15 15:25:00,6.08,6.1,6.07,6.09,2002400.0,5.6655,5.6842,5.6562,5.6749,2002400.0
2011-06-15 15:30:00,6.09,6.09,6.07,6.08,912800.0,5.6749,5.6749,5.6562,5.6655,912800.0
2011-06-15 15:35:00,6.08,6.08,6.07,6.08,1720800.0,5.6655,5.6655,5.6562,5.6655,1720800.0
2011-06-15 15:40:00,6.08,6.09,6.07,6.09,1993600.0,5.6655,5.6749,5.6562,5.6749,1993600.0
2011-06-15 15:45:00,6.09,6.11,6.09,6.09,5334400.0,5.6749,5.6935,5.6749,5.6749,5334400.0
2011-06-15 15:50:00,6.09,6.1,6.08,6.1,2538400.0,5.6749,5.6842,5.6655,5.6842,2538400.0
2011-06-15 15:55:00,6.1,6.1,6.08,6.08,4023200.0,5.6842,5.6842,5.6655,5.6655,4023200.0
2011-06-16 09:30:00,6.09,6.1,6.07,6.08,4962400.0,5.6749,5.6842,5.6562,5.6655,4962400.0
2011-06-16 09:35:00,6.08,6.12,6.08,6.11,5887200.0,5.6655,5.7028,5.6655,5.6935,5887200.0
2011-06-16 09:40:00,6.11,6.12,6.1,6.11,3920000.0,5.6935,5.7028,5.6842,5.6935,3920000.0
2011-06-16 09:45:00,6.11,6.12,6.1,6.11,2307200.0,5.6935,5.7028,5.6842,5.6935,2307200.0
2011-06-16 09:50:00,6.11,6.13,6.11,6.12,1654400.0,5.6935,5.7121,5.6935,5.7028,1654400.0
2011-06-16 09:55:00,6.12,6.12,6.1,6.1,981600.0,5.7028,5.7028,5.6842,5.6842,981600.0
2011-06-16 10:00:00,6.1,6.1,6.04,6.08,10164800.0,5.6842,5.6842,5.6283,5.6655,10164800.0
2011-06-16 10:05:00,6.08,6.11,6.08,6.1,3699200.0,5.6655,5.6935,5.6655,5.6842,3699200.0
2011-06-16 10:10:00,6.1,6.14,6.1,6.14,3905600.0,5.6842,5.7214,5.6842,5.7214,3905600.0
2011-06-16 10:15:00,6.14,6.15,6.12,6.13,2929600.0,5.7214,5.7308,5.7028,5.7121,2929600.0
2011-06-16 10:20:00,6.13,6.14,6.12,6.13,1550400.0,5.7121,5.7214,5.7028,5.7121,1550400.0
2011-06-16 10:25:00,6.13,6.14,6.11,6.11,2625600.0,5.7121,5.7214,5.6935,5.6935,2625600.0
2011-06-16 10:30:00,6.11,6.13,6.11,6.13,1160000.0,5.6935,5.7121,5.6935,5.7121,1160000.0
2011-06-16 10:35:00,6.12,6.15,6.12,6.15,2634400.0,5.7028,5.7308,5.7028,5.7308,2634400.0
2011-06-16 10:40:00,6.15,6.16,6.14,6.15,3068000.0,5.7308,5.7401,5.7214,5.7308,3068000.0
2011-06-16 10:45:00,6.15,6.15,6.14,6.15,1913600.0,5.7308,5.7308,5.7214,5.7308,1913600.0
2011-06-16 10:50:00,6.15,6.16,6.14,6.14,1289600.0,5.7308,5.7401,5.7214,5.7214,1289600.0
2011-06-16 10:55:00,6.14,6.14,6.13,6.14,1315200.0,5.7214,5.7214,5.7121,5.7214,1315200.0
2011-06-16 11:00:00,6.14,6.14,6.11,6.12,2300800.0,5.7214,5.7214,5.6935,5.7028,2300800.0
2011-06-16 11:05:00,6.12,6.12,6.1,6.12,2409600.0,5.7028,5.7028,5.6842,5.7028,2409600.0
2011-06-16 11:10:00,6.12,6.13,6.11,6.12,968000.0,5.7028,5.7121,5.6935,5.7028,968000.0
2011-06-16 11:15:00,6.12,6.15,6.11,6.15,3869600.0,5.7028,5.7308,5.6935,5.7308,3869600.0
2011-06-16 11:20:00,6.15,6.17,6.13,6.14,4101600.0,5.7308,5.7494,5.7121,5.7214,4101600.0
2011-06-16 11:25:00,6.14,6.16,6.14,6.15,895200.0,5.7214,5.7401,5.7214,5.7308,895200.0
2011-06-16 11:30:00,6.15,6.17,6.15,6.15,2023200.0,5.7308,5.7494,5.7308,5.7308,2023200.0
2011-06-16 11:35:00,6.16,6.16,6.14,6.15,1342400.0,5.7401,5.7401,5.7214,5.7308,1342400.0
2011-06-16 11:40:00,6.15,6.15,6.14,6.14,1613600.0,5.7308,5.7308,5.7214,5.7214,1613600.0
2011-06-16 11:45:00,6.14,6.15,6.13,6.13,916800.0,5.7214,5.7308,5.7121,5.7121,916800.0
2011-06-16 11:50:00,6.13,6.14,6.13,6.14,500800.0,5.7121,5.7214,5.7121,5.7214,500800.0
2011-06-16 11:55:00,6.14,6.14,6.13,6.13,483200.0,5.7214,5.7214,5.7121,5.7121,483200.0
2011-06-16 12:00:00,6.13,6.15,6.13,6.15,743200.0,5.7121,5.7308,5.7121,5.7308,743200.0
2011-06-16 12:05:00,6.15,6.15,6.14,6.14,466400.0,5.7308,5.7308,5.7214,5.7214,466400.0
2011-06-16 12:10:00,6.14,6.14,6.14,6.14,541600.0,5.7214,5.7214,5.7214,5.7214,541600.0
2011-06-16 12:15:00,6.14,6.14,6.13,6.14,832800.0,5.7214,5.7214,5.7121,5.7214,832800.0
2011-06-16 12:20:00,6.14,6.15,6.14,6.14,1158400.0,5.7214,5.7308,5.7214,5.7214,1158400.0
2011-06-16 12:25:00,6.14,6.16,6.14,6.15,1100800.0,5.7214,5.7401,5.7214,5.7308,1100800.0
2011-06-16 12:30:00,6.15,6.16,6.15,6.15,331200.0,5.7308,5.7401,5.7308,5.7308,331200.0
2011-06-16 12:35:00,6.15,6.15,6.14,6.15,165600.0,5.7308,5.7308,5.7214,5.7308,165600.0
2011-06-16 12:40:00,6.15,6.15,6.14,6.14,604000.0,5.7308,5.7308,5.7214,5.7214,604000.0
2011-06-16 12:45:00,6.14,6.15,6.14,6.14,467200.0,5.7214,5.7308,5.7214,5.7214,467200.0
2011-06-16 12:50:00,6.14,6.15,6.14,6.15,635200.0,5.7214,5.7308,5.7214,5.7308,635200.0
2011-06-16 12:55:00,6.15,6.15,6.13,6.13,526400.0,5.7308,5.7308,5.7121,5.7121,526400.0
2011-06-16 13:00:00,6.13,6.13,6.12,6.12,1327200.0,5.7121,5.7121,5.7028,5.7028,1327200.0
2011-06-16 13:05:00,6.12,6.13,6.12,6.12,570400.0,5.7028,5.7121,5.7028,5.7028,570400.0
2011-06-16 13:10:00,6.12,6.13,6.12,6.13,569600.0,5.7028,5.7121,5.7028,5.7121,569600.0
2011-06-16 13:15:00,6.13,6.14,6.13,6.14,668800.0,5.7121,5.7214,5.7121,5.7214,668800.0
2011-06-16 13:20:00,6.14,6.14,6.12,6.13,1007200.0,5.7214,5.7214,5.7028,5.7121,1007200.0
2011-06-16 13:25:00,6.13,6.13,6.12,6.12,588000.0,5.7121,5.7121,5.7028,5.7028,588000.0
2011-06-16 13:30:00,6.12,6.12,6.1,6.11,1757600.0,5.7028,5.7028,5.6842,5.6935,1757600.0
2011-06-16 13:35:00,6.1,6.11,6.09,6.1,1315200.0,5.6842,5.6935,5.6749,5.6842,1315200.0
2011-06-16 13:40:00,6.1,6.1,6.08,6.08,2298400.0,5.6842,5.6842,5.6655,5.6655,2298400.0
2011-06-16 13:45:00,6.08,6.09,6.08,6.09,1062400.0,5.6655,5.6749,5.6655,5.6749,1062400.0
2011-06-16 13:50:00,6.09,6.09,6.07,6.08,1138400.0,5.6749,5.6749,5.6562,5.6655,1138400.0
2011-06-16 13:55:00,6.07,6.08,6.06,6.06,1724800.0,5.6562,5.6655,5.6469,5.6469,1724800.0
2011-06-16 14:00:00,6.06,6.08,6.06,6.08,988800.0,5.6469,5.6655,5.6469,5.6655,988800.0
2011-06-16 14:05:00,6.08,6.08,6.06,6.07,1043200.0,5.6655,5.6655,5.6469,5.6562,1043200.0
2011-06-16 14:10:00,6.07,6.07,6.05,6.06,1169600.0,5.6562,5.6562,5.6376,5.6469,1169600.0
2011-06-16 14:15:00,6.05,6.06,6.04,6.05,1493600.0,5.6376,5.6469,5.6283,5.6376,1493600.0
2011-06-16 14:20:00,6.05,6.06,6.05,6.05,1156000.0,5.6376,5.6469,5.6376,5.6376,1156000.0
2011-06-16 14:25:00,6.05,6.07,6.05,6.06,1440800.0,5.6376,5.6562,5.6376,5.6469,1440800.0
2011-06-16 14:30:00,6.06,6.06,6.05,6.05,739200.0,5.6469,5.6469,5.6376,5.6376,739200.0
2011-06-16 14:35:00,6.05,6.05,6.03,6.03,2547200.0,5.6376,5.6376,5.6189,5.6189,2547200.0
2011-06-16 14:40:00,6.03,6.04,6.03,6.03,968800.0,5.6189,5.6283,5.6189,5.6189,968800.0
2011-06-16 14:45:00,6.03,6.04,6.01,6.01,1999200.0,5.6189,5.6283,5.6003,5.6003,1999200.0
2011-06-16 14:50:00,6.01,6.04,6.01,6.03,2867200.0,5.6003,5.6283,5.6003,5.6189,2867200.0
2011-06-16 14:55:00,6.03,6.05,6.03,6.05,1752800.0,5.6189,5.6376,5.6189,5.6376,1752800.0
2011-06-16 15:00:00,6.05,6.06,6.04,6.05,1792000.0,5.6376,5.6469,5.6283,5.6376,1792000.0
2011-06-16 15:05:00,6.05,6.07,6.05,6.07,982400.0,5.6376,5.6562,5.6376,5.6562,982400.0
2011-06-16 15:10:00,6.07,6.08,6.06,6.07,1155200.0,5.6562,5.6655,5.6469,5.6562,1155200.0
2011-06-16 15:15:00,6.07,6.07,6.06,6.06,1282400.0,5.6562,5.6562,5.6469,5.6469,1282400.0
2011-06-16 15:20:00,6.06,6.08,6.06,6.07,1252800.0,5.6469,5.6655,5.6469,5.6562,1252800.0
2011-06-16 15:25:00,6.07,6.08,6.07,6.07,1306400.0,5.6562,5.6655,5.6562,5.6562,1306400.0
2011-06-16 15:30:00,6.07,6.1,6.07,6.09,2077600.0,5.6562,5.6842,5.6562,5.6749,2077600.0
2011-06-16 15:35:00,6.09,6.11,6.09,6.1,2705600.0,5.6749,5.6935,5.6749,5.6842,2705600.0
2011-06-16 15:40:00,6.1,6.1,6.09,6.09,1991200.0,5.6842,5.6842,5.6749,5.6749,1991200.0
2011-06-16 15:45:00,6.09,6.1,6.09,6.09,2092000.0,5.6749,5.6842,5.6749,5.6749,2092000.0
2011-06-16 15:50:00,6.1,6.11,6.09,6.11,1674400.0,5.6842,5.6935,5.6749,5.6935,1674400.0
2011-06-16 15:55:00,6.11,6.11,6.1,6.1,2530400.0,5.6935,5.6935,5.6842,5.6842,2530400.0
2011-06-17 09:30:00,6.22,6.22,6.2,6.2,3546400.0,5.796,5.796,5.7774,5.7774,3546400.0
2011-06-17 09:35:00,6.2,6.21,6.18,6.18,2577600.0,5.7774,5.7867,5.7587,5.7587,2577600.0
2011-06-17 09:40:00,6.18,6.2,6.18,6.19,2452800.0,5.7587,5.7774,5.7587,5.768,2452800.0
2011-06-17 09:45:00,6.19,6.2,6.19,6.19,1455200.0,5.768,5.7774,5.768,5.768,1455200.0
2011-06-17 09:50:00,6.19,6.2,6.17,6.18,2051200.0,5.768,5.7774,5.7494,5.7587,2051200.0
2011-06-17 09:55:00,6.18,6.2,6.18,6.2,2782400.0,5.7587,5.7774,5.7587,5.7774,2782400.0
2011-06-17 10:00:00,6.2,6.23,6.19,6.22,4717600.0,5.7774,5.8053,5.768,5.796,4717600.0
2011-06-17 10:05:00,6.22,6.22,6.2,6.21,1521600.0,5.796,5.796,5.7774,5.7867,1521600.0
2011-06-17 10:10:00,6.21,6.22,6.21,6.21,1444000.0,5.7867,5.796,5.7867,5.7867,1444000.0
2011-06-17 10:15:00,6.21,6.21,6.18,6.19,1732800.0,5.7867,5.7867,5.7587,5.768,1732800.0
2011-06-17 10:20:00,6.2,6.2,6.17,6.17,2352800.0,5.7774,5.7774,5.7494,5.7494,2352800.0
2011-06-17 10:25:00,6.17,6.18,6.15,6.17,2823200.0,5.7494,5.7587,5.7308,5.7494,2823200.0
2011-06-17 10:30:00,6.17,6.18,6.17,6.17,1696800.0,5.7494,5.7587,5.7494,5.7494,1696800.0
2011-06-17 10:35:00,6.17,6.19,6.16,6.19,1488800.0,5.7494,5.768,5.7401,5.768,1488800.0
2011-06-17 10:40:00,6.19,6.19,6.18,6.19,2027200.0,5.768,5.768,5.7587,5.768,2027200.0
2011-06-17 10:45:00,6.19,6.21,6.18,6.21,760000.0,5.768,5.7867,5.7587,5.7867,760000.0
2011-06-17 10:50:00,6.21,6.21,6.2,6.2,1435200.0,5.7867,5.7867,5.7774,5.7774,1435200.0
2011-06-17 10:55:00,6.2,6.2,6.19,6.19,756000.0,5.7774,5.7774,5.768,5.768,756000.0
2011-06-17 11:00:00,6.19,6.19,6.16,6.16,1812800.0,5.768,5.768,5.7401,5.7401,1812800.0
2011-06-17 11:05:00,6.17,6.17,6.17,6.17,738400.0,5.7494,5.7494,5.7494,5.7494,738400.0
2011-06-17 11:10:00,6.17,6.19,6.17,6.19,1148000.0,5.7494,5.768,5.7494,5.768,1148000.0
2011-06-17 11:15:00,6.19,6.2,6.19,6.2,1404000.0,5.768,5.7774,5.768,5.7774,1404000.0
2011-06-17 11:20:00,6.2,6.2,6.19,6.19,432800.0,5.7774,5.7774,5.768,5.768,432800.0
2011-06-17 11:25:00,6.19,6.2,6.18,6.2,1574400.0,5.768,5.7774,5.7587,5.7774,1574400.0
2011-06-17 11:30:00,6.2,6.2,6.18,6.18,2018400.0,5.7774,5.7774,5.7587,5.7587,2018400.0
2011-06-17 11:35:00,6.18,6.18,6.17,6.18,1521600.0,5.7587,5.7587,5.7494,5.7587,1521600.0
2011-06-17 11:40:00,6.17,6.18,6.17,6.18,1121600.0,5.7494,5.7587,5.7494,5.7587,1121600.0
2011-06-17 11:45:00,6.18,6.18,6.18,6.18,1172000.0,5.7587,5.7587,5.7587,5.7587,1172000.0
2011-06-17 11:50:00,6.18,6.19,6.18,6.18,898400.0,5.7587,5.768,5.7587,5.7587,898400.0
2011-06-17 11:55:00,6.18,6.19,6.18,6.19,672800.0,5.7587,5.768,5.7587,5.768,672800.0
2011-06-17 12:00:00,6.19,6.19,6.18,6.18,901600.0,5.768,5.768,5.7587,5.7587,901600.0
2011-06-17 12:05:00,6.18,6.19,6.18,6.19,773600.0,5.7587,5.768,5.7587,5.768,773600.0
2011-06-17 12:10:00,6.18,6.19,6.18,6.18,296800.0,5.7587,5.768,5.7587,5.7587,296800.0
2011-06-17 12:15:00,6.18,6.18,6.17,6.17,644800.0,5.7587,5.7587,5.7494,5.7494,644800.0
2011-06-17 12:20:00,6.17,6.17,6.15,6.15,1941600.0,5.7494,5.7494,5.7308,5.7308,1941600.0
2011-06-17 12:25:00,6.15,6.16,6.15,6.16,719200.0,5.7308,5.7401,5.7308,5.7401,719200.0
2011-06-17 12:30:00,6.16,6.16,6.15,6.15,916000.0,5.7401,5.7401,5.7308,5.7308,916000.0
2011-06-17 12:35:00,6.15,6.16,6.14,6.16,684800.0,5.7308,5.7401,5.7214,5.7401,684800.0
2011-06-17 12:40:00,6.16,6.16,6.14,6.15,980800.0,5.7401,5.7401,5.7214,5.7308,980800.0
2011-06-17 12:45:00,6.15,6.16,6.15,6.15,232000.0,5.7308,5.7401,5.7308,5.7308,232000.0
2011-06-17 12:50:00,6.15,6.15,6.13,6.13,1364000.0,5.7308,5.7308,5.7121,5.7121,1364000.0
2011-06-17 12:55:00,6.13,6.14,6.13,6.14,1220800.0,5.7121,5.7214,5.7121,5.7214,1220800.0
2011-06-17 13:00:00,6.14,6.14,6.13,6.13,378400.0,5.7214,5.7214,5.7121,5.7121,378400.0
2011-06-17 13:05:00,6.13,6.14,6.13,6.14,1340800.0,5.7121,5.7214,5.7121,5.7214,1340800.0
2011-06-17 13:10:00,6.14,6.14,6.13,6.13,432000.0,5.7214,5.7214,5.7121,5.7121,432000.0
2011-06-17 13:15:00,6.13,6.13,6.12,6.12,1012000.0,5.7121,5.7121,5.7028,5.7028,1012000.0
2011-06-17 13:20:00,6.12,6.13,6.12,6.12,586400.0,5.7028,5.7121,5.7028,5.7028,586400.0
2011-06-17 13:25:00,6.12,6.14,6.12,6.13,1016800.0,5.7028,5.7214,5.7028,5.7121,1016800.0
2011-06-17 13:30:00,6.13,6.15,6.13,6.15,776800.0,5.7121,5.7308,5.7121,5.7308,776800.0
2011-06-17 13:35:00,6.15,6.15,6.14,6.15,575200.0,5.7308,5.7308,5.7214,5.7308,575200.0
2011-06-17 13:40:00,6.15,6.15,6.14,6.14,587200.0,5.7308,5.7308,5.7214,5.7214,587200.0
2011-06-17 13:45:00,6.14,6.14,6.13,6.14,411200.0,5.7214,5.7214,5.7121,5.7214,411200.0
2011-06-17 13:50:00,6.14,6.14,6.12,6.13,753600.0,5.7214,5.7214,5.7028,5.7121,753600.0
2011-06-17 13:55:00,6.13,6.14,6.12,6.13,723200.0,5.7121,5.7214,5.7028,5.7121,723200.0
2011-06-17 14:00:00,6.13,6.14,6.13,6.14,1022400.0,5.7121,5.7214,5.7121,5.7214,1022400.0
2011-06-17 14:05:00,6.14,6.15,6.13,6.14,890400.0,5.7214,5.7308,5.7121,5.7214,890400.0
2011-06-17 14:10:00,6.14,6.14,6.13,6.14,311200.0,5.7214,5.7214,5.7121,5.7214,311200.0
2011-06-17 14:15:00,6.14,6.16,6.14,6.15,1384000.0,5.7214,5.7401,5.7214,5.7308,1384000.0
2011-06-17 14:20:00,6.15,6.16,6.15,6.16,664000.0,5.7308,5.7401,5.7308,5.7401,664000.0
2011-06-17 14:25:00,6.16,6.18,6.16,6.18,2003200.0,5.7401,5.7587,5.7401,5.7587,2003200.0
2011-06-17 14:30:00,6.18,6.18,6.16,6.17,954400.0,5.7587,5.7587,5.7401,5.7494,954400.0
2011-06-17 14:35:00,6.17,6.17,6.16,6.16,510400.0,5.7494,5.7494,5.7401,5.7401,510400.0
2011-06-17 14:40:00,6.16,6.17,6.16,6.16,588800.0,5.7401,5.7494,5.7401,5.7401,588800.0
2011-06-17 14:45:00,6.16,6.16,6.15,6.16,664800.0,5.7401,5.7401,5.7308,5.7401,664800.0
2011-06-17 14:50:00,6.16,6.16,6.15,6.16,696800.0,5.7401,5.7401,5.7308,5.7401,696800.0
2011-06-17 14:55:00,6.16,6.16,6.15,6.15,484800.0,5.7401,5.7401,5.7308,5.7308,484800.0
2011-06-17 15:00:00,6.15,6.16,6.15,6.16,621600.0,5.7308,5.7401,5.7308,5.7401,621600.0
2011-06-17 15:05:00,6.16,6.16,6.14,6.15,368800.0,5.7401,5.7401,5.7214,5.7308,368800.0
2011-06-17 15:10:00,6.14,6.14,6.14,6.14,1101600.0,5.7214,5.7214,5.7214,5.7214,1101600.0
2011-06-17 15:15:00,6.14,6.14,6.1,6.11,4242400.0,5.7214,5.7214,5.6842,5.6935,4242400.0
2011-06-17 15:20:00,6.11,6.13,6.11,6.13,1118400.0,5.6935,5.7121,5.6935,5.7121,1118400.0
2011-06-17 15:25:00,6.13,6.13,6.12,6.13,1052800.0,5.7121,5.7121,5.7028,5.7121,1052800.0
2011-06-17 15:30:00,6.13,6.13,6.12,6.13,766400.0,5.7121,5.7121,5.7028,5.7121,766400.0
2011-06-17 15:35:00,6.13,6.15,6.12,6.14,1516800.0,5.7121,5.7308,5.7028,5.7214,1516800.0
2011-06-17 15:40:00,6.14,6.16,6.14,6.16,1982400.0,5.7214,5.7401,5.7214,5.7401,1982400.0
2011-06-17 15:45:00,6.16,6.17,6.15,6.16,3018400.0,5.7401,5.7494,5.7308,5.7401,3018400.0
2011-06-17 15:50:00,6.16,6.16,6.15,6.16,773600.0,5.7401,5.7401,5.7308,5.7401,773600.0
2011-06-17 15:55:00,6.16,6.16,6.14,6.14,3456800.0,5.7401,5.7401,5.7214,5.7214,3456800.0
2011-06-20 09:30:00,6.1,6.12,6.1,6.12,2729600.0,5.6842,5.7028,5.6842,5.7028,2729600.0
2011-06-20 09:35:00,6.12,6.12,6.1,6.11,1177600.0,5.7028,5.7028,5.6842,5.6935,1177600.0
2011-06-20 09:40:00,6.11,6.14,6.11,6.13,2072000.0,5.6935,5.7214,5.6935,5.7121,2072000.0
2011-06-20 09:45:00,6.13,6.14,6.13,6.14,1961600.0,5.7121,5.7214,5.7121,5.7214,1961600.0
2011-06-20 09:50:00,6.14,6.16,6.14,6.15,1214400.0,5.7214,5.7401,5.7214,5.7308,1214400.0
2011-06-20 09:55:00,6.15,6.16,6.14,6.15,622400.0,5.7308,5.7401,5.7214,5.7308,622400.0
2011-06-20 10:00:00,6.15,6.16,6.14,6.14,1322400.0,5.7308,5.7401,5.7214,5.7214,1322400.0
2011-06-20 10:05:00,6.14,6.15,6.14,6.14,810400.0,5.7214,5.7308,5.7214,5.7214,810400.0
2011-06-20 10:10:00,6.14,6.15,6.13,6.13,1104000.0,5.7214,5.7308,5.7121,5.7121,1104000.0
2011-06-20 10:15:00,6.13,6.15,6.12,6.14,1694400.0,5.7121,5.7308,5.7028,5.7214,1694400.0
2011-06-20 10:20:00,6.14,6.15,6.13,6.13,972800.0,5.7214,5.7308,5.7121,5.7121,972800.0
2011-06-20 10:25:00,6.13,6.15,6.12,6.15,1804800.0,5.7121,5.7308,5.7028,5.7308,1804800.0
2011-06-20 10:30:00,6.15,6.17,6.15,6.17,1621600.0,5.7308,5.7494,5.7308,5.7494,1621600.0
2011-06-20 10:35:00,6.17,6.18,6.16,6.17,1117600.0,5.7494,5.7587,5.7401,5.7494,1117600.0
2011-06-20 10:40:00,6.17,6.19,6.17,6.19,1144000.0,5.7494,5.768,5.7494,5.768,1144000.0
2011-06-20 10:45:00,6.19,6.19,6.18,6.19,2155200.0,5.768,5.768,5.7587,5.768,2155200.0
2011-06-20 10:50:00,6.19,6.19,6.18,6.18,680000.0,5.768,5.768,5.7587,5.7587,680000.0
2011-06-20 10:55:00,6.18,6.19,6.17,6.18,1127200.0,5.7587,5.768,5.7494,5.7587,1127200.0
2011-06-20 11:00:00,6.18,6.18,6.17,6.17,676000.0,5.7587,5.7587,5.7494,5.7494,676000.0
2011-06-20 11:05:00,6.17,6.18,6.16,6.17,520800.0,5.7494,5.7587,5.7401,5.7494,520800.0
2011-06-20 11:10:00,6.17,6.18,6.17,6.17,574400.0,5.7494,5.7587,5.7494,5.7494,574400.0
2011-06-20 11:15:00,6.17,6.17,6.16,6.17,321600.0,5.7494,5.7494,5.7401,5.7494,321600.0
2011-06-20 11:20:00,6.17,6.2,6.17,6.2,1728800.0,5.7494,5.7774,5.7494,5.7774,1728800.0
2011-06-20 11:25:00,6.2,6.2,6.19,6.2,1073600.0,5.7774,5.7774,5.768,5.7774,1073600.0
2011-06-20 11:30:00,6.2,6.21,6.19,6.2,1326400.0,5.7774,5.7867,5.768,5.7774,1326400.0
2011-06-20 11:35:00,6.2,6.2,6.19,6.2,555200.0,5.7774,5.7774,5.768,5.7774,555200.0
2011-06-20 11:40:00,6.2,6.21,6.2,6.21,1225600.0,5.7774,5.7867,5.7774,5.7867,1225600.0
2011-06-20 11:45:00,6.21,6.22,6.21,6.22,748000.0,5.7867,5.796,5.7867,5.796,748000.0
2011-06-20 11:50:00,6.22,6.22,6.21,6.21,1333600.0,5.796,5.796,5.7867,5.7867,1333600.0
2011-06-20 11:55:00,6.21,6.23,6.21,6.22,1476000.0,5.7867,5.8053,5.7867,5.796,1476000.0
2011-06-20 12:00:00,6.22,6.23,6.21,6.22,972000.0,5.796,5.8053,5.7867,5.796,972000.0
2011-06-20 12:05:00,6.22,6.23,6.21,6.21,857600.0,5.796,5.8053,5.7867,5.7867,857600.0
2011-06-20 12:10:00,6.21,6.22,6.21,6.21,527200.0,5.7867,5.796,5.7867,5.7867,527200.0
2011-06-20 12:15:00,6.21,6.22,6.21,6.22,649600.0,5.7867,5.796,5.7867,5.796,649600.0
2011-06-20 12:20:00,6.21,6.21,6.2,6.21,380000.0,5.7867,5.7867,5.7774,5.7867,380000.0
2011-06-20 12:25:00,6.21,6.22,6.21,6.22,337600.0,5.7867,5.796,5.7867,5.796,337600.0
2011-06-20 12:30:00,6.23,6.23,6.22,6.22,668000.0,5.8053,5.8053,5.796,5.796,668000.0
2011-06-20 12:35:00,6.22,6.22,6.22,6.22,268800.0,5.796,5.796,5.796,5.796,268800.0
2011-06-20 12:40:00,6.22,6.22,6.22,6.22,181600.0,5.796,5.796,5.796,5.796,181600.0
2011-06-20 12:45:00,6.22,6.23,6.22,6.22,195200.0,5.796,5.8053,5.796,5.796,195200.0
2011-06-20 12:50:00,6.22,6.23,6.21,6.21,708800.0,5.796,5.8053,5.7867,5.7867,708800.0
2011-06-20 12:55:00,6.21,6.21,6.2,6.2,493600.0,5.7867,5.7867,5.7774,5.7774,493600.0
2011-06-20 13:00:00,6.21,6.21,6.2,6.2,574400.0,5.7867,5.7867,5.7774,5.7774,574400.0
2011-06-20 13:05:00,6.2,6.21,6.19,6.21,1421600.0,5.7774,5.7867,5.768,5.7867,1421600.0
2011-06-20 13:10:00,6.21,6.21,6.2,6.2,278400.0,5.7867,5.7867,5.7774,5.7774,278400.0
2011-06-20 13:15:00,6.2,6.21,6.2,6.21,354400.0,5.7774,5.7867,5.7774,5.7867,354400.0
2011-06-20 13:20:00,6.21,6.21,6.2,6.21,275200.0,5.7867,5.7867,5.7774,5.7867,275200.0
2011-06-20 13:25:00,6.21,6.21,6.2,6.2,560000.0,5.7867,5.7867,5.7774,5.7774,560000.0
2011-06-20 13:30:00,6.21,6.21,6.2,6.21,317600.0,5.7867,5.7867,5.7774,5.7867,317600.0
2011-06-20 13:35:00,6.21,6.21,6.2,6.2,3650400.0,5.7867,5.7867,5.7774,5.7774,3650400.0
2011-06-20 13:40:00,6.2,6.21,6.19,6.2,874400.0,5.7774,5.7867,5.768,5.7774,874400.0
2011-06-20 13:45:00,6.2,6.2,6.18,6.19,585600.0,5.7774,5.7774,5.7587,5.768,585600.0
2011-06-20 13:50:00,6.19,6.19,6.19,6.19,441600.0,5.768,5.768,5.768,5.768,441600.0
2011-06-20 13:55:00,6.19,6.19,6.18,6.19,549600.0,5.768,5.768,5.7587,5.768,549600.0
2011-06-20 14:00:00,6.19,6.2,6.19,6.19,280800.0,5.768,5.7774,5.768,5.768,280800.0
2011-06-20 14:05:00,6.19,6.2,6.19,6.2,294400.0,5.768,5.7774,5.768,5.7774,294400.0
2011-06-20 14:10:00,6.2,6.2,6.19,6.2,126400.0,5.7774,5.7774,5.768,5.7774,126400.0
2011-06-20 14:15:00,6.2,6.2,6.19,6.2,453600.0,5.7774,5.7774,5.768,5.7774,453600.0
2011-06-20 14:20:00,6.2,6.2,6.18,6.19,440800.0,5.7774,5.7774,5.7587,5.768,440800.0
2011-06-20 14:25:00,6.19,6.19,6.18,6.19,441600.0,5.768,5.768,5.7587,5.768,441600.0
2011-06-20 14:30:00,6.19,6.21,6.19,6.21,660800.0,5.768,5.7867,5.768,5.7867,660800.0
2011-06-20 14:35:00,6.21,6.21,6.21,6.21,1163200.0,5.7867,5.7867,5.7867,5.7867,1163200.0
2011-06-20 14:40:00,6.21,6.21,6.2,6.21,787200.0,5.7867,5.7867,5.7774,5.7867,787200.0
2011-06-20 14:45:00,6.21,6.23,6.21,6.21,1466400.0,5.7867,5.8053,5.7867,5.7867,1466400.0
2011-06-20 14:50:00,6.21,6.22,6.21,6.21,418400.0,5.7867,5.796,5.7867,5.7867,418400.0
2011-06-20 14:55:00,6.21,6.22,6.21,6.22,385600.0,5.7867,5.796,5.7867,5.796,385600.0
2011-06-20 15:00:00,6.21,6.21,6.2,6.21,631200.0,5.7867,5.7867,5.7774,5.7867,631200.0
2011-06-20 15:05:00,6.21,6.21,6.2,6.2,817600.0,5.7867,5.7867,5.7774,5.7774,817600.0
2011-06-20 15:10:00,6.2,6.2,6.18,6.18,1577600.0,5.7774,5.7774,5.7587,5.7587,1577600.0
2011-06-20 15:15:00,6.18,6.19,6.18,6.18,1078400.0,5.7587,5.768,5.7587,5.7587,1078400.0
2011-06-20 15:20:00,6.18,6.19,6.17,6.18,518400.0,5.7587,5.768,5.7494,5.7587,518400.0
2011-06-20 15:25:00,6.18,6.19,6.18,6.18,1372000.0,5.7587,5.768,5.7587,5.7587,1372000.0
2011-06-20 15:30:00,6.18,6.2,6.18,6.2,1384800.0,5.7587,5.7774,5.7587,5.7774,1384800.0
2011-06-20 15:35:00,6.2,6.21,6.2,6.21,1884000.0,5.7774,5.7867,5.7774,5.7867,1884000.0
2011-06-20 15:40:00,6.21,6.21,6.2,6.21,604800.0,5.7867,5.7867,5.7774,5.7867,604800.0
2011-06-20 15:45:00,6.21,6.22,6.2,6.21,2001600.0,5.7867,5.796,5.7774,5.7867,2001600.0
2011-06-20 15:50:00,6.21,6.21,6.2,6.2,724800.0,5.7867,5.7867,5.7774,5.7774,724800.0
2011-06-20 15:55:00,6.2,6.21,6.19,6.2,3186400.0,5.7774,5.7867,5.768,5.7774,3186400.0
2011-06-21 09:30:00,6.27,6.27,6.25,6.25,4738400.0,5.8426,5.8426,5.824,5.824,4738400.0
2011-06-21 09:35:00,6.25,6.27,6.25,6.26,2955200.0,5.824,5.8426,5.824,5.8333,2955200.0
2011-06-21 09:40:00,6.26,6.27,6.26,6.26,2764800.0,5.8333,5.8426,5.8333,5.8333,2764800.0
2011-06-21 09:45:00,6.26,6.26,6.25,6.26,2097600.0,5.8333,5.8333,5.824,5.8333,2097600.0
2011-06-21 09:50:00,6.26,6.28,6.26,6.28,2397600.0,5.8333,5.8519,5.8333,5.8519,2397600.0
2011-06-21 09:55:00,6.28,6.29,6.28,6.28,1805600.0,5.8519,5.8612,5.8519,5.8519,1805600.0
2011-06-21 10:00:00,6.28,6.31,6.28,6.3,4866400.0,5.8519,5.8799,5.8519,5.8705,4866400.0
2011-06-21 10:05:00,6.3,6.31,6.3,6.3,2156800.0,5.8705,5.8799,5.8705,5.8705,2156800.0
2011-06-21 10:10:00,6.3,6.31,6.3,6.3,2616000.0,5.8705,5.8799,5.8705,5.8705,2616000.0
2011-06-21 10:15:00,6.3,6.32,6.3,6.31,1744800.0,5.8705,5.8892,5.8705,5.8799,1744800.0
2011-06-21 10:20:00,6.31,6.32,6.31,6.32,1504000.0,5.8799,5.8892,5.8799,5.8892,1504000.0
2011-06-21 10:25:00,6.32,6.33,6.31,6.32,2012000.0,5.8892,5.8985,5.8799,5.8892,2012000.0
2011-06-21 10:30:00,6.32,6.33,6.31,6.31,1425600.0,5.8892,5.8985,5.8799,5.8799,1425600.0
2011-06-21 10:35:00,6.31,6.32,6.31,6.32,720000.0,5.8799,5.8892,5.8799,5.8892,720000.0
2011-06-21 10:40:00,6.32,6.33,6.32,6.33,1684800.0,5.8892,5.8985,5.8892,5.8985,1684800.0
2011-06-21 10:45:00,6.33,6.34,6.33,6.34,1416800.0,5.8985,5.9078,5.8985,5.9078,1416800.0
2011-06-21 10:50:00,6.34,6.34,6.33,6.33,775200.0,5.9078,5.9078,5.8985,5.8985,775200.0
2011-06-21 10:55:00,6.33,6.34,6.33,6.34,1030400.0,5.8985,5.9078,5.8985,5.9078,1030400.0
2011-06-21 11:00:00,6.34,6.34,6.33,6.34,1107200.0,5.9078,5.9078,5.8985,5.9078,1107200.0
2011-06-21 11:05:00,6.34,6.35,6.34,6.34,1114400.0,5.9078,5.9171,5.9078,5.9078,1114400.0
2011-06-21 11:10:00,6.35,6.35,6.34,6.34,862400.0,5.9171,5.9171,5.9078,5.9078,862400.0
2011-06-21 11:15:00,6.34,6.36,6.34,6.35,1542400.0,5.9078,5.9265,5.9078,5.9171,1542400.0
2011-06-21 11:20:00,6.35,6.36,6.35,6.36,1781600.0,5.9171,5.9265,5.9171,5.9265,1781600.0
2011-06-21 11:25:00,6.36,6.37,6.36,6.36,772800.0,5.9265,5.9358,5.9265,5.9265,772800.0
2011-06-21 11:30:00,6.36,6.37,6.36,6.37,1024000.0,5.9265,5.9358,5.9265,5.9358,1024000.0
2011-06-21 11:35:00,6.37,6.38,6.37,6.38,1464000.0,5.9358,5.9451,5.9358,5.9451,1464000.0
2011-06-21 11:40:00,6.38,6.38,6.37,6.37,1115200.0,5.9451,5.9451,5.9358,5.9358,1115200.0
2011-06-21 11:45:00,6.37,6.38,6.37,6.38,3890400.0,5.9358,5.9451,5.9358,5.9451,3890400.0
2011-06-21 11:50:00,6.38,6.38,6.36,6.37,1888800.0,5.9451,5.9451,5.9265,5.9358,1888800.0
2011-06-21 11:55:00,6.37,6.37,6.36,6.37,1138400.0,5.9358,5.9358,5.9265,5.9358,1138400.0
2011-06-21 12:00:00,6.37,6.37,6.36,6.36,1148800.0,5.9358,5.9358,5.9265,5.9265,1148800.0
2011-06-21 12:05:00,6.36,6.37,6.36,6.37,1068000.0,5.9265,5.9358,5.9265,5.9358,1068000.0
2011-06-21 12:10:00,6.37,6.37,6.36,6.36,440800.0,5.9358,5.9358,5.9265,5.9265,440800.0
2011-06-21 12:15:00,6.36,6.37,6.36,6.36,1212000.0,5.9265,5.9358,5.9265,5.9265,1212000.0
2011-06-21 12:20:00,6.37,6.37,6.36,6.36,1259200.0,5.9358,5.9358,5.9265,5.9265,1259200.0
2011-06-21 12:25:00,6.36,6.37,6.36,6.36,773600.0,5.9265,5.9358,5.9265,5.9265,773600.0
2011-06-21 12:30:00,6.36,6.36,6.36,6.36,893600.0,5.9265,5.9265,5.9265,5.9265,893600.0
2011-06-21 12:35:00,6.36,6.36,6.35,6.36,1093600.0,5.9265,5.9265,5.9171,5.9265,1093600.0
2011-06-21 12:40:00,6.36,6.36,6.36,6.36,624800.0,5.9265,5.9265,5.9265,5.9265,624800.0
2011-06-21 12:45:00,6.36,6.37,6.36,6.36,332800.0,5.9265,5.9358,5.9265,5.9265,332800.0
2011-06-21 12:50:00,6.37,6.37,6.36,6.36,573600.0,5.9358,5.9358,5.9265,5.9265,573600.0
2011-06-21 12:55:00,6.36,6.36,6.36,6.36,792000.0,5.9265,5.9265,5.9265,5.9265,792000.0
2011-06-21 13:00:00,6.36,6.36,6.36,6.36,540800.0,5.9265,5.9265,5.9265,5.9265,540800.0
2011-06-21 13:05:00,6.36,6.36,6.35,6.35,698400.0,5.9265,5.9265,5.9171,5.9171,698400.0
2011-06-21 13:10:00,6.35,6.35,6.34,6.35,1532800.0,5.9171,5.9171,5.9078,5.9171,1532800.0
2011-06-21 13:15:00,6.35,6.35,6.34,6.34,563200.0,5.9171,5.9171,5.9078,5.9078,563200.0
2011-06-21 13:20:00,6.34,6.35,6.34,6.34,624800.0,5.9078,5.9171,5.9078,5.9078,624800.0
2011-06-21 13:25:00,6.35,6.35,6.34,6.34,798400.0,5.9171,5.9171,5.9078,5.9078,798400.0
2011-06-21 13:30:00,6.34,6.35,6.34,6.34,991200.0,5.9078,5.9171,5.9078,5.9078,991200.0
2011-06-21 13:35:00,6.34,6.34,6.34,6.34,1092000.0,5.9078,5.9078,5.9078,5.9078,1092000.0
2011-06-21 13:40:00,6.34,6.34,6.34,6.34,796800.0,5.9078,5.9078,5.9078,5.9078,796800.0
2011-06-21 13:45:00,6.34,6.35,6.34,6.35,243200.0,5.9078,5.9171,5.9078,5.9171,243200.0
2011-06-21 13:50:00,6.35,6.35,6.35,6.35,1068000.0,5.9171,5.9171,5.9171,5.9171,1068000.0
2011-06-21 13:55:00,6.35,6.35,6.34,6.35,634400.0,5.9171,5.9171,5.9078,5.9171,634400.0
2011-06-21 14:00:00,6.35,6.35,6.35,6.35,476000.0,5.9171,5.9171,5.9171,5.9171,476000.0
2011-06-21 14:05:00,6.35,6.36,6.35,6.36,428800.0,5.9171,5.9265,5.9171,5.9265,428800.0
2011-06-21 14:10:00,6.36,6.37,6.36,6.37,1496800.0,5.9265,5.9358,5.9265,5.9358,1496800.0
2011-06-21 14:15:00,6.37,6.37,6.36,6.36,409600.0,5.9358,5.9358,5.9265,5.9265,409600.0
2011-06-21 14:20:00,6.36,6.37,6.36,6.37,408800.0,5.9265,5.9358,5.9265,5.9358,408800.0
2011-06-21 14:25:00,6.37,6.37,6.37,6.37,468800.0,5.9358,5.9358,5.9358,5.9358,468800.0
2011-06-21 14:30:00,6.37,6.38,6.37,6.38,849600.0,5.9358,5.9451,5.9358,5.9451,849600.0
2011-06-21 14:35:00,6.38,6.4,6.37,6.39,2324000.0,5.9451,5.9637,5.9358,5.9544,2324000.0
2011-06-21 14:40:00,6.39,6.39,6.39,6.39,288800.0,5.9544,5.9544,5.9544,5.9544,288800.0
2011-06-21 14:45:00,6.39,6.4,6.38,6.39,516000.0,5.9544,5.9637,5.9451,5.9544,516000.0
2011-06-21 14:50:00,6.39,6.39,6.38,6.39,683200.0,5.9544,5.9544,5.9451,5.9544,683200.0
2011-06-21 14:55:00,6.39,6.39,6.39,6.39,524000.0,5.9544,5.9544,5.9544,5.9544,524000.0
2011-06-21 15:00:00,6.39,6.39,6.38,6.38,795200.0,5.9544,5.9544,5.9451,5.9451,795200.0
2011-06-21 15:05:00,6.38,6.39,6.38,6.39,504000.0,5.9451,5.9544,5.9451,5.9544,504000.0
2011-06-21 15:10:00,6.38,6.39,6.38,6.38,364000.0,5.9451,5.9544,5.9451,5.9451,364000.0
2011-06-21 15:15:00,6.38,6.38,6.38,6.38,602400.0,5.9451,5.9451,5.9451,5.9451,602400.0
2011-06-21 15:20:00,6.38,6.38,6.38,6.38,660800.0,5.9451,5.9451,5.9451,5.9451,660800.0
2011-06-21 15:25:00,6.38,6.38,6.37,6.37,1488800.0,5.9451,5.9451,5.9358,5.9358,1488800.0
2011-06-21 15:30:00,6.37,6.37,6.36,6.36,1468000.0,5.9358,5.9358,5.9265,5.9265,1468000.0
2011-06-21 15:35:00,6.36,6.37,6.36,6.37,728000.0,5.9265,5.9358,5.9265,5.9358,728000.0
2011-06-21 15:40:00,6.37,6.37,6.35,6.36,958400.0,5.9358,5.9358,5.9171,5.9265,958400.0
2011-06-21 15:45:00,6.36,6.38,6.36,6.38,1912800.0,5.9265,5.9451,5.9265,5.9451,1912800.0
2011-06-21 15:50:00,6.38,6.38,6.38,6.38,3084000.0,5.9451,5.9451,5.9451,5.9451,3084000.0
2011-06-21 15:55:00,6.38,6.38,6.37,6.37,2207200.0,5.9451,5.9451,5.9358,5.9358,2207200.0
2011-06-22 09:30:00,6.33,6.34,6.32,6.34,3073600.0,5.9034,5.9128,5.8941,5.9128,3073600.0
2011-06-22 09:35:00,6.34,6.34,6.33,6.34,4433600.0,5.9128,5.9128,5.9034,5.9128,4433600.0
2011-06-22 09:40:00,6.34,6.36,6.33,6.36,3214400.0,5.9128,5.9314,5.9034,5.9314,3214400.0
2011-06-22 09:45:00,6.36,6.37,6.35,6.37,3034400.0,5.9314,5.9407,5.9221,5.9407,3034400.0
2011-06-22 09:50:00,6.37,6.37,6.36,6.36,1608800.0,5.9407,5.9407,5.9314,5.9314,1608800.0
2011-06-22 09:55:00,6.36,6.38,6.36,6.37,1463200.0,5.9314,5.9501,5.9314,5.9407,1463200.0
2011-06-22 10:00:00,6.37,6.37,6.36,6.37,1036000.0,5.9407,5.9407,5.9314,5.9407,1036000.0
2011-06-22 10:05:00,6.37,6.38,6.37,6.37,1768000.0,5.9407,5.9501,5.9407,5.9407,1768000.0
2011-06-22 10:10:00,6.37,6.37,6.36,6.36,792800.0,5.9407,5.9407,5.9314,5.9314,792800.0
2011-06-22 10:15:00,6.36,6.36,6.34,6.35,3059200.0,5.9314,5.9314,5.9128,5.9221,3059200.0
2011-06-22 10:20:00,6.35,6.36,6.34,6.36,1556800.0,5.9221,5.9314,5.9128,5.9314,1556800.0
2011-06-22 10:25:00,6.36,6.37,6.35,6.36,593600.0,5.9314,5.9407,5.9221,5.9314,593600.0
2011-06-22 10:30:00,6.36,6.38,6.36,6.37,1340800.0,5.9314,5.9501,5.9314,5.9407,1340800.0
2011-06-22 10:35:00,6.37,6.37,6.36,6.37,976000.0,5.9407,5.9407,5.9314,5.9407,976000.0
2011-06-22 10:40:00,6.37,6.37,6.36,6.37,802400.0,5.9407,5.9407,5.9314,5.9407,802400.0
2011-06-22 10:45:00,6.37,6.38,6.37,6.37,592800.0,5.9407,5.9501,5.9407,5.9407,592800.0
2011-06-22 10:50:00,6.37,6.39,6.37,6.38,1916000.0,5.9407,5.9594,5.9407,5.9501,1916000.0
2011-06-22 10:55:00,6.38,6.4,6.38,6.39,2859200.0,5.9501,5.9687,5.9501,5.9594,2859200.0
2011-06-22 11:00:00,6.39,6.39,6.39,6.39,1836800.0,5.9594,5.9594,5.9594,5.9594,1836800.0
2011-06-22 11:05:00,6.39,6.39,6.38,6.38,772800.0,5.9594,5.9594,5.9501,5.9501,772800.0
2011-06-22 11:10:00,6.38,6.39,6.38,6.38,266400.0,5.9501,5.9594,5.9501,5.9501,266400.0
2011-06-22 11:15:00,6.38,6.39,6.38,6.39,480000.0,5.9501,5.9594,5.9501,5.9594,480000.0
2011-06-22 11:20:00,6.39,6.39,6.38,6.39,595200.0,5.9594,5.9594,5.9501,5.9594,595200.0
2011-06-22 11:25:00,6.39,6.39,6.38,6.38,397600.0,5.9594,5.9594,5.9501,5.9501,397600.0
2011-06-22 11:30:00,6.39,6.39,6.38,6.38,358400.0,5.9594,5.9594,5.9501,5.9501,358400.0
2011-06-22 11:35:00,6.38,6.39,6.38,6.39,406400.0,5.9501,5.9594,5.9501,5.9594,406400.0
2011-06-22 11:40:00,6.39,6.39,6.37,6.38,1257600.0,5.9594,5.9594,5.9407,5.9501,1257600.0
2011-06-22 11:45:00,6.38,6.38,6.37,6.38,506400.0,5.9501,5.9501,5.9407,5.9501,506400.0
2011-06-22 11:50:00,6.38,6.38,6.37,6.37,270400.0,5.9501,5.9501,5.9407,5.9407,270400.0
2011-06-22 11:55:00,6.37,6.38,6.37,6.37,196000.0,5.9407,5.9501,5.9407,5.9407,196000.0
2011-06-22 12:00:00,6.37,6.37,6.36,6.36,1056800.0,5.9407,5.9407,5.9314,5.9314,1056800.0
2011-06-22 12:05:00,6.36,6.37,6.36,6.37,628800.0,5.9314,5.9407,5.9314,5.9407,628800.0
2011-06-22 12:10:00,6.37,6.37,6.37,6.37,244000.0,5.9407,5.9407,5.9407,5.9407,244000.0
2011-06-22 12:15:00,6.37,6.38,6.37,6.37,692800.0,5.9407,5.9501,5.9407,5.9407,692800.0
2011-06-22 12:20:00,6.37,6.37,6.36,6.37,232800.0,5.9407,5.9407,5.9314,5.9407,232800.0
2011-06-22 12:25:00,6.37,6.38,6.36,6.37,743200.0,5.9407,5.9501,5.9314,5.9407,743200.0
2011-06-22 12:30:00,6.37,6.37,6.35,6.36,2690400.0,5.9407,5.9407,5.9221,5.9314,2690400.0
2011-06-22 12:35:00,6.35,6.36,6.34,6.36,1204800.0,5.9221,5.9314,5.9128,5.9314,1204800.0
2011-06-22 12:40:00,6.36,6.37,6.35,6.37,820000.0,5.9314,5.9407,5.9221,5.9407,820000.0
2011-06-22 12:45:00,6.37,6.39,6.37,6.38,993600.0,5.9407,5.9594,5.9407,5.9501,993600.0
2011-06-22 12:50:00,6.38,6.39,6.38,6.38,357600.0,5.9501,5.9594,5.9501,5.9501,357600.0
2011-06-22 12:55:00,6.38,6.39,6.38,6.39,483200.0,5.9501,5.9594,5.9501,5.9594,483200.0
2011-06-22 13:00:00,6.39,6.39,6.38,6.38,410400.0,5.9594,5.9594,5.9501,5.9501,410400.0
2011-06-22 13:05:00,6.38,6.38,6.37,6.38,372800.0,5.9501,5.9501,5.9407,5.9501,372800.0
2011-06-22 13:10:00,6.38,6.38,6.37,6.37,236000.0,5.9501,5.9501,5.9407,5.9407,236000.0
2011-06-22 13:15:00,6.37,6.38,6.37,6.38,286400.0,5.9407,5.9501,5.9407,5.9501,286400.0
2011-06-22 13:20:00,6.38,6.38,6.37,6.38,279200.0,5.9501,5.9501,5.9407,5.9501,279200.0
2011-06-22 13:25:00,6.38,6.38,6.37,6.38,220800.0,5.9501,5.9501,5.9407,5.9501,220800.0
2011-06-22 13:30:00,6.38,6.39,6.38,6.39,1200800.0,5.9501,5.9594,5.9501,5.9594,1200800.0
2011-06-22 13:35:00,6.39,6.39,6.38,6.38,366400.0,5.9594,5.9594,5.9501,5.9501,366400.0
2011-06-22 13:40:00,6.38,6.39,6.38,6.38,199200.0,5.9501,5.9594,5.9501,5.9501,199200.0
2011-06-22 13:45:00,6.38,6.39,6.38,6.39,186400.0,5.9501,5.9594,5.9501,5.9594,186400.0
2011-06-22 13:50:00,6.39,6.39,6.38,6.39,252800.0,5.9594,5.9594,5.9501,5.9594,252800.0
2011-06-22 13:55:00,6.39,6.39,6.39,6.39,246400.0,5.9594,5.9594,5.9594,5.9594,246400.0
2011-06-22 14:00:00,6.39,6.39,6.38,6.38,1400000.0,5.9594,5.9594,5.9501,5.9501,1400000.0
2011-06-22 14:05:00,6.37,6.39,6.36,6.39,1497600.0,5.9407,5.9594,5.9314,5.9594,1497600.0
2011-06-22 14:10:00,6.38,6.39,6.37,6.38,652800.0,5.9501,5.9594,5.9407,5.9501,652800.0
2011-06-22 14:15:00,6.38,6.38,6.37,6.38,395200.0,5.9501,5.9501,5.9407,5.9501,395200.0
2011-06-22 14:20:00,6.38,6.39,6.37,6.39,938400.0,5.9501,5.9594,5.9407,5.9594,938400.0
2011-06-22 14:25:00,6.39,6.4,6.37,6.37,1053600.0,5.9594,5.9687,5.9407,5.9407,1053600.0
2011-06-22 14:30:00,6.37,6.38,6.37,6.37,702400.0,5.9407,5.9501,5.9407,5.9407,702400.0
2011-06-22 14:35:00,6.37,6.37,6.36,6.36,889600.0,5.9407,5.9407,5.9314,5.9314,889600.0
2011-06-22 14:40:00,6.36,6.37,6.35,6.35,1367200.0,5.9314,5.9407,5.9221,5.9221,1367200.0
2011-06-22 14:45:00,6.35,6.36,6.35,6.36,1125600.0,5.9221,5.9314,5.9221,5.9314,1125600.0
2011-06-22 14:50:00,6.36,6.37,6.34,6.34,1228000.0,5.9314,5.9407,5.9128,5.9128,1228000.0
2011-06-22 14:55:00,6.34,6.34,6.33,6.34,1631200.0,5.9128,5.9128,5.9034,5.9128,1631200.0
2011-06-22 15:00:00,6.34,6.35,6.34,6.35,1227200.0,5.9128,5.9221,5.9128,5.9221,1227200.0
2011-06-22 15:05:00,6.35,6.36,6.34,6.36,1108800.0,5.9221,5.9314,5.9128,5.9314,1108800.0
2011-06-22 15:10:00,6.36,6.36,6.34,6.34,815200.0,5.9314,5.9314,5.9128,5.9128,815200.0
2011-06-22 15:15:00,6.34,6.35,6.34,6.35,873600.0,5.9128,5.9221,5.9128,5.9221,873600.0
2011-06-22 15:20:00,6.35,6.35,6.34,6.35,768800.0,5.9221,5.9221,5.9128,5.9221,768800.0
2011-06-22 15:25:00,6.35,6.35,6.33,6.34,851200.0,5.9221,5.9221,5.9034,5.9128,851200.0
2011-06-22 15:30:00,6.34,6.34,6.32,6.32,2900800.0,5.9128,5.9128,5.8941,5.8941,2900800.0
2011-06-22 15:35:00,6.33,6.34,6.32,6.32,1604000.0,5.9034,5.9128,5.8941,5.8941,1604000.0
2011-06-22 15:40:00,6.32,6.32,6.3,6.3,2248000.0,5.8941,5.8941,5.8755,5.8755,2248000.0
2011-06-22 15:45:00,6.3,6.31,6.3,6.3,2539200.0,5.8755,5.8848,5.8755,5.8755,2539200.0
2011-06-22 15:50:00,6.3,6.31,6.29,6.3,2068800.0,5.8755,5.8848,5.8661,5.8755,2068800.0
2011-06-22 15:55:00,6.3,6.3,6.28,6.29,3836800.0,5.8755,5.8755,5.8568,5.8661,3836800.0
2011-06-23 09:30:00,6.14,6.14,6.1,6.11,7912000.0,5.7262,5.7262,5.6889,5.6983,7912000.0
2011-06-23 09:35:00,6.11,6.13,6.1,6.12,4581600.0,5.6983,5.7169,5.6889,5.7076,4581600.0
2011-06-23 09:40:00,6.12,6.13,6.09,6.09,4005600.0,5.7076,5.7169,5.6796,5.6796,4005600.0
2011-06-23 09:45:00,6.09,6.11,6.09,6.1,3067200.0,5.6796,5.6983,5.6796,5.6889,3067200.0
2011-06-23 09:50:00,6.1,6.11,6.06,6.07,4687200.0,5.6889,5.6983,5.6516,5.661,4687200.0
2011-06-23 09:55:00,6.07,6.1,6.07,6.1,4608000.0,5.661,5.6889,5.661,5.6889,4608000.0
2011-06-23 10:00:00,6.09,6.11,6.09,6.11,6579200.0,5.6796,5.6983,5.6796,5.6983,6579200.0
2011-06-23 10:05:00,6.11,6.13,6.1,6.12,4451200.0,5.6983,5.7169,5.6889,5.7076,4451200.0
2011-06-23 10:10:00,6.12,6.13,6.11,6.11,2792800.0,5.7076,5.7169,5.6983,5.6983,2792800.0
2011-06-23 10:15:00,6.11,6.12,6.1,6.11,1549600.0,5.6983,5.7076,5.6889,5.6983,1549600.0
2011-06-23 10:20:00,6.11,6.11,6.08,6.08,2990400.0,5.6983,5.6983,5.6703,5.6703,2990400.0
2011-06-23 10:25:00,6.08,6.1,6.07,6.1,3212000.0,5.6703,5.6889,5.661,5.6889,3212000.0
2011-06-23 10:30:00,6.1,6.11,6.08,6.08,2505600.0,5.6889,5.6983,5.6703,5.6703,2505600.0
2011-06-23 10:35:00,6.08,6.09,6.07,6.09,2504800.0,5.6703,5.6796,5.661,5.6796,2504800.0
2011-06-23 10:40:00,6.09,6.09,6.07,6.08,1583200.0,5.6796,5.6796,5.661,5.6703,1583200.0
2011-06-23 10:45:00,6.08,6.08,6.05,6.06,5144000.0,5.6703,5.6703,5.6423,5.6516,5144000.0
2011-06-23 10:50:00,6.06,6.07,6.05,6.07,2737600.0,5.6516,5.661,5.6423,5.661,2737600.0
2011-06-23 10:55:00,6.07,6.09,6.06,6.08,1707200.0,5.661,5.6796,5.6516,5.6703,1707200.0
2011-06-23 11:00:00,6.09,6.09,6.08,6.08,1066400.0,5.6796,5.6796,5.6703,5.6703,1066400.0
2011-06-23 11:05:00,6.08,6.1,6.08,6.1,1496000.0,5.6703,5.6889,5.6703,5.6889,1496000.0
2011-06-23 11:10:00,6.09,6.09,6.07,6.08,2641600.0,5.6796,5.6796,5.661,5.6703,2641600.0
2011-06-23 11:15:00,6.08,6.09,6.07,6.08,1418400.0,5.6703,5.6796,5.661,5.6703,1418400.0
2011-06-23 11:20:00,6.08,6.09,6.08,6.08,807200.0,5.6703,5.6796,5.6703,5.6703,807200.0
2011-06-23 11:25:00,6.08,6.1,6.08,6.1,2201600.0,5.6703,5.6889,5.6703,5.6889,2201600.0
2011-06-23 11:30:00,6.1,6.11,6.09,6.11,1801600.0,5.6889,5.6983,5.6796,5.6983,1801600.0
2011-06-23 11:35:00,6.11,6.12,6.11,6.11,1525600.0,5.6983,5.7076,5.6983,5.6983,1525600.0
2011-06-23 11:40:00,6.11,6.11,6.1,6.11,611200.0,5.6983,5.6983,5.6889,5.6983,611200.0
2011-06-23 11:45:00,6.11,6.11,6.1,6.1,648000.0,5.6983,5.6983,5.6889,5.6889,648000.0
2011-06-23 11:50:00,6.11,6.11,6.1,6.1,1107200.0,5.6983,5.6983,5.6889,5.6889,1107200.0
2011-06-23 11:55:00,6.1,6.12,6.1,6.11,1324000.0,5.6889,5.7076,5.6889,5.6983,1324000.0
2011-06-23 12:00:00,6.11,6.13,6.11,6.13,1790400.0,5.6983,5.7169,5.6983,5.7169,1790400.0
2011-06-23 12:05:00,6.13,6.13,6.12,6.12,1523200.0,5.7169,5.7169,5.7076,5.7076,1523200.0
2011-06-23 12:10:00,6.12,6.13,6.12,6.12,550400.0,5.7076,5.7169,5.7076,5.7076,550400.0
2011-06-23 12:15:00,6.12,6.12,6.11,6.11,979200.0,5.7076,5.7076,5.6983,5.6983,979200.0
2011-06-23 12:20:00,6.11,6.12,6.11,6.11,758400.0,5.6983,5.7076,5.6983,5.6983,758400.0
2011-06-23 12:25:00,6.11,6.11,6.09,6.09,1500800.0,5.6983,5.6983,5.6796,5.6796,1500800.0
2011-06-23 12:30:00,6.09,6.1,6.09,6.1,854400.0,5.6796,5.6889,5.6796,5.6889,854400.0
2011-06-23 12:35:00,6.1,6.11,6.1,6.11,572800.0,5.6889,5.6983,5.6889,5.6983,572800.0
2011-06-23 12:40:00,6.11,6.12,6.11,6.12,1043200.0,5.6983,5.7076,5.6983,5.7076,1043200.0
2011-06-23 12:45:00,6.12,6.12,6.12,6.12,696000.0,5.7076,5.7076,5.7076,5.7076,696000.0
2011-06-23 12:50:00,6.12,6.14,6.12,6.13,1911200.0,5.7076,5.7262,5.7076,5.7169,1911200.0
2011-06-23 12:55:00,6.13,6.14,6.13,6.14,555200.0,5.7169,5.7262,5.7169,5.7262,555200.0
2011-06-23 13:00:00,6.14,6.15,6.13,6.15,1770400.0,5.7262,5.7356,5.7169,5.7356,1770400.0
2011-06-23 13:05:00,6.15,6.16,6.15,6.15,1944000.0,5.7356,5.7449,5.7356,5.7356,1944000.0
2011-06-23 13:10:00,6.15,6.16,6.15,6.15,2011200.0,5.7356,5.7449,5.7356,5.7356,2011200.0
2011-06-23 13:15:00,6.15,6.16,6.14,6.14,616800.0,5.7356,5.7449,5.7262,5.7262,616800.0
2011-06-23 13:20:00,6.15,6.15,6.14,6.14,664000.0,5.7356,5.7356,5.7262,5.7262,664000.0
2011-06-23 13:25:00,6.14,6.16,6.14,6.15,828000.0,5.7262,5.7449,5.7262,5.7356,828000.0
2011-06-23 13:30:00,6.16,6.18,6.16,6.18,1488800.0,5.7449,5.7635,5.7449,5.7635,1488800.0
2011-06-23 13:35:00,6.18,6.18,6.16,6.17,1342400.0,5.7635,5.7635,5.7449,5.7542,1342400.0
2011-06-23 13:40:00,6.17,6.17,6.15,6.15,1156800.0,5.7542,5.7542,5.7356,5.7356,1156800.0
2011-06-23 13:45:00,6.16,6.16,6.15,6.15,501600.0,5.7449,5.7449,5.7356,5.7356,501600.0
2011-06-23 13:50:00,6.15,6.15,6.14,6.14,991200.0,5.7356,5.7356,5.7262,5.7262,991200.0
2011-06-23 13:55:00,6.14,6.16,6.14,6.16,733600.0,5.7262,5.7449,5.7262,5.7449,733600.0
2011-06-23 14:00:00,6.16,6.16,6.13,6.13,2304800.0,5.7449,5.7449,5.7169,5.7169,2304800.0
2011-06-23 14:05:00,6.13,6.14,6.13,6.14,1139200.0,5.7169,5.7262,5.7169,5.7262,1139200.0
2011-06-23 14:10:00,6.14,6.15,6.13,6.13,2227200.0,5.7262,5.7356,5.7169,5.7169,2227200.0
2011-06-23 14:15:00,6.13,6.13,6.12,6.12,1817600.0,5.7169,5.7169,5.7076,5.7076,1817600.0
2011-06-23 14:20:00,6.12,6.13,6.11,6.12,1311200.0,5.7076,5.7169,5.6983,5.7076,1311200.0
2011-06-23 14:25:00,6.12,6.13,6.12,6.12,903200.0,5.7076,5.7169,5.7076,5.7076,903200.0
2011-06-23 14:30:00,6.13,6.14,6.12,6.13,744000.0,5.7169,5.7262,5.7076,5.7169,744000.0
2011-06-23 14:35:00,6.13,6.13,6.11,6.11,1552000.0,5.7169,5.7169,5.6983,5.6983,1552000.0
2011-06-23 14:40:00,6.11,6.11,6.1,6.11,1112000.0,5.6983,5.6983,5.6889,5.6983,1112000.0
2011-06-23 14:45:00,6.11,6.11,6.09,6.1,1596000.0,5.6983,5.6983,5.6796,5.6889,1596000.0
2011-06-23 14:50:00,6.1,6.11,6.1,6.11,839200.0,5.6889,5.6983,5.6889,5.6983,839200.0
2011-06-23 14:55:00,6.11,6.21,6.1,6.21,7286400.0,5.6983,5.7915,5.6889,5.7915,7286400.0
2011-06-23 15:00:00,6.21,6.21,6.16,6.17,7356800.0,5.7915,5.7915,5.7449,5.7542,7356800.0
2011-06-23 15:05:00,6.17,6.22,6.16,6.21,5835200.0,5.7542,5.8009,5.7449,5.7915,5835200.0
2011-06-23 15:10:00,6.21,6.22,6.19,6.22,3605600.0,5.7915,5.8009,5.7729,5.8009,3605600.0
2011-06-23 15:15:00,6.22,6.25,6.21,6.22,4359200.0,5.8009,5.8288,5.7915,5.8009,4359200.0
2011-06-23 15:20:00,6.22,6.24,6.21,6.23,3284000.0,5.8009,5.8195,5.7915,5.8102,3284000.0
2011-06-23 15:25:00,6.23,6.23,6.2,6.2,1718400.0,5.8102,5.8102,5.7822,5.7822,1718400.0
2011-06-23 15:30:00,6.2,6.2,6.16,6.18,5641600.0,5.7822,5.7822,5.7449,5.7635,5641600.0
2011-06-23 15:35:00,6.18,6.2,6.17,6.18,2408800.0,5.7635,5.7822,5.7542,5.7635,2408800.0
2011-06-23 15:40:00,6.18,6.21,6.18,6.19,2828800.0,5.7635,5.7915,5.7635,5.7729,2828800.0
2011-06-23 15:45:00,6.18,6.23,6.18,6.23,3477600.0,5.7635,5.8102,5.7635,5.8102,3477600.0
2011-06-23 15:50:00,6.22,6.25,6.22,6.24,3641600.0,5.8009,5.8288,5.8009,5.8195,3641600.0
2011-06-23 15:55:00,6.25,6.26,6.25,6.26,4945600.0,5.8288,5.8382,5.8288,5.8382,4945600.0
2011-06-24 09:30:00,6.25,6.26,6.23,6.24,4433600.0,5.8288,5.8382,5.8102,5.8195,4433600.0
2011-06-24 09:35:00,6.24,6.24,6.22,6.24,2799200.0,5.8195,5.8195,5.8009,5.8195,2799200.0
2011-06-24 09:40:00,6.24,6.25,6.22,6.23,2744800.0,5.8195,5.8288,5.8009,5.8102,2744800.0
2011-06-24 09:45:00,6.23,6.23,6.21,6.21,2191200.0,5.8102,5.8102,5.7915,5.7915,2191200.0
2011-06-24 09:50:00,6.21,6.21,6.19,6.21,2651200.0,5.7915,5.7915,5.7729,5.7915,2651200.0
2011-06-24 09:55:00,6.21,6.22,6.2,6.21,2480000.0,5.7915,5.8009,5.7822,5.7915,2480000.0
2011-06-24 10:00:00,6.21,6.22,6.2,6.2,2757600.0,5.7915,5.8009,5.7822,5.7822,2757600.0
2011-06-24 10:05:00,6.2,6.21,6.18,6.19,3280800.0,5.7822,5.7915,5.7635,5.7729,3280800.0
2011-06-24 10:10:00,6.19,6.2,6.15,6.16,6325600.0,5.7729,5.7822,5.7356,5.7449,6325600.0
2011-06-24 10:15:00,6.16,6.17,6.15,6.16,2801600.0,5.7449,5.7542,5.7356,5.7449,2801600.0
2011-06-24 10:20:00,6.16,6.17,6.15,6.16,2794400.0,5.7449,5.7542,5.7356,5.7449,2794400.0
2011-06-24 10:25:00,6.16,6.16,6.13,6.15,2676800.0,5.7449,5.7449,5.7169,5.7356,2676800.0
2011-06-24 10:30:00,6.15,6.17,6.14,6.17,2933600.0,5.7356,5.7542,5.7262,5.7542,2933600.0
2011-06-24 10:35:00,6.17,6.18,6.16,6.17,2768000.0,5.7542,5.7635,5.7449,5.7542,2768000.0
2011-06-24 10:40:00,6.17,6.17,6.15,6.15,2352800.0,5.7542,5.7542,5.7356,5.7356,2352800.0
2011-06-24 10:45:00,6.15,6.16,6.13,6.14,3148800.0,5.7356,5.7449,5.7169,5.7262,3148800.0
2011-06-24 10:50:00,6.14,6.14,6.12,6.14,3932800.0,5.7262,5.7262,5.7076,5.7262,3932800.0
2011-06-24 10:55:00,6.14,6.15,6.13,6.14,2151200.0,5.7262,5.7356,5.7169,5.7262,2151200.0
2011-06-24 11:00:00,6.14,6.16,6.14,6.15,1767200.0,5.7262,5.7449,5.7262,5.7356,1767200.0
2011-06-24 11:05:00,6.16,6.16,6.13,6.15,1478400.0,5.7449,5.7449,5.7169,5.7356,1478400.0
2011-06-24 11:10:00,6.15,6.15,6.12,6.14,3473600.0,5.7356,5.7356,5.7076,5.7262,3473600.0
2011-06-24 11:15:00,6.14,6.16,6.14,6.16,2170400.0,5.7262,5.7449,5.7262,5.7449,2170400.0
2011-06-24 11:20:00,6.15,6.16,6.15,6.16,1037600.0,5.7356,5.7449,5.7356,5.7449,1037600.0
2011-06-24 11:25:00,6.16,6.16,6.14,6.16,1166400.0,5.7449,5.7449,5.7262,5.7449,1166400.0
2011-06-24 11:30:00,6.16,6.16,6.15,6.15,1805600.0,5.7449,5.7449,5.7356,5.7356,1805600.0
2011-06-24 11:35:00,6.15,6.16,6.15,6.16,1188800.0,5.7356,5.7449,5.7356,5.7449,1188800.0
2011-06-24 11:40:00,6.16,6.17,6.15,6.17,1211200.0,5.7449,5.7542,5.7356,5.7542,1211200.0
2011-06-24 11:45:00,6.17,6.17,6.17,6.17,985600.0,5.7542,5.7542,5.7542,5.7542,985600.0
2011-06-24 11:50:00,6.17,6.17,6.16,6.16,639200.0,5.7542,5.7542,5.7449,5.7449,639200.0
2011-06-24 11:55:00,6.16,6.16,6.15,6.16,760800.0,5.7449,5.7449,5.7356,5.7449,760800.0
2011-06-24 12:00:00,6.16,6.17,6.16,6.17,540000.0,5.7449,5.7542,5.7449,5.7542,540000.0
2011-06-24 12:05:00,6.17,6.17,6.14,6.15,1665600.0,5.7542,5.7542,5.7262,5.7356,1665600.0
2011-06-24 12:10:00,6.15,6.15,6.14,6.14,952000.0,5.7356,5.7356,5.7262,5.7262,952000.0
2011-06-24 12:15:00,6.14,6.15,6.14,6.15,452000.0,5.7262,5.7356,5.7262,5.7356,452000.0
2011-06-24 12:20:00,6.15,6.15,6.14,6.14,392800.0,5.7356,5.7356,5.7262,5.7262,392800.0
2011-06-24 12:25:00,6.14,6.15,6.14,6.15,720800.0,5.7262,5.7356,5.7262,5.7356,720800.0
2011-06-24 12:30:00,6.15,6.16,6.15,6.16,743200.0,5.7356,5.7449,5.7356,5.7449,743200.0
2011-06-24 12:35:00,6.16,6.16,6.15,6.16,1144800.0,5.7449,5.7449,5.7356,5.7449,1144800.0
2011-06-24 12:40:00,6.16,6.16,6.15,6.15,856800.0,5.7449,5.7449,5.7356,5.7356,856800.0
2011-06-24 12:45:00,6.15,6.15,6.13,6.13,1272000.0,5.7356,5.7356,5.7169,5.7169,1272000.0
2011-06-24 12:50:00,6.13,6.13,6.11,6.12,4142400.0,5.7169,5.7169,5.6983,5.7076,4142400.0
2011-06-24 12:55:00,6.12,6.13,6.12,6.13,726400.0,5.7076,5.7169,5.7076,5.7169,726400.0
2011-06-24 13:00:00,6.13,6.13,6.11,6.11,2012000.0,5.7169,5.7169,5.6983,5.6983,2012000.0
2011-06-24 13:05:00,6.11,6.12,6.11,6.12,2608000.0,5.6983,5.7076,5.6983,5.7076,2608000.0
2011-06-24 13:10:00,6.12,6.13,6.11,6.13,1199200.0,5.7076,5.7169,5.6983,5.7169,1199200.0
2011-06-24 13:15:00,6.13,6.13,6.12,6.13,838400.0,5.7169,5.7169,5.7076,5.7169,838400.0
2011-06-24 13:20:00,6.13,6.14,6.12,6.14,800000.0,5.7169,5.7262,5.7076,5.7262,800000.0
2011-06-24 13:25:00,6.14,6.14,6.13,6.14,1401600.0,5.7262,5.7262,5.7169,5.7262,1401600.0
2011-06-24 13:30:00,6.14,6.14,6.13,6.13,460800.0,5.7262,5.7262,5.7169,5.7169,460800.0
2011-06-24 13:35:00,6.13,6.16,6.13,6.15,1616800.0,5.7169,5.7449,5.7169,5.7356,1616800.0
2011-06-24 13:40:00,6.15,6.16,6.14,6.15,2199200.0,5.7356,5.7449,5.7262,5.7356,2199200.0
2011-06-24 13:45:00,6.15,6.16,6.15,6.15,816800.0,5.7356,5.7449,5.7356,5.7356,816800.0
2011-06-24 13:50:00,6.16,6.16,6.15,6.15,1536800.0,5.7449,5.7449,5.7356,5.7356,1536800.0
2011-06-24 13:55:00,6.15,6.15,6.14,6.15,876000.0,5.7356,5.7356,5.7262,5.7356,876000.0
2011-06-24 14:00:00,6.15,6.15,6.13,6.13,935200.0,5.7356,5.7356,5.7169,5.7169,935200.0
2011-06-24 14:05:00,6.13,6.13,6.12,6.13,820800.0,5.7169,5.7169,5.7076,5.7169,820800.0
2011-06-24 14:10:00,6.13,6.13,6.12,6.12,1624800.0,5.7169,5.7169,5.7076,5.7076,1624800.0
2011-06-24 14:15:00,6.12,6.14,6.12,6.14,876800.0,5.7076,5.7262,5.7076,5.7262,876800.0
2011-06-24 14:20:00,6.13,6.14,6.13,6.14,788000.0,5.7169,5.7262,5.7169,5.7262,788000.0
2011-06-24 14:25:00,6.14,6.14,6.13,6.14,938400.0,5.7262,5.7262,5.7169,5.7262,938400.0
2011-06-24 14:30:00,6.14,6.14,6.13,6.13,526400.0,5.7262,5.7262,5.7169,5.7169,526400.0
2011-06-24 14:35:00,6.13,6.13,6.12,6.12,1559200.0,5.7169,5.7169,5.7076,5.7076,1559200.0
2011-06-24 14:40:00,6.12,6.14,6.12,6.14,570400.0,5.7076,5.7262,5.7076,5.7262,570400.0
2011-06-24 14:45:00,6.14,6.15,6.13,6.13,1858400.0,5.7262,5.7356,5.7169,5.7169,1858400.0
2011-06-24 14:50:00,6.13,6.14,6.13,6.14,282400.0,5.7169,5.7262,5.7169,5.7262,282400.0
2011-06-24 14:55:00,6.14,6.14,6.12,6.13,1448800.0,5.7262,5.7262,5.7076,5.7169,1448800.0
2011-06-24 15:00:00,6.12,6.13,6.12,6.12,924800.0,5.7076,5.7169,5.7076,5.7076,924800.0
2011-06-24 15:05:00,6.12,6.12,6.11,6.11,1137600.0,5.7076,5.7076,5.6983,5.6983,1137600.0
2011-06-24 15:10:00,6.11,6.12,6.11,6.12,1299200.0,5.6983,5.7076,5.6983,5.7076,1299200.0
2011-06-24 15:15:00,6.12,6.13,6.12,6.12,1349600.0,5.7076,5.7169,5.7076,5.7076,1349600.0
2011-06-24 15:20:00,6.12,6.12,6.1,6.11,1714400.0,5.7076,5.7076,5.6889,5.6983,1714400.0
2011-06-24 15:25:00,6.11,6.11,6.1,6.11,948000.0,5.6983,5.6983,5.6889,5.6983,948000.0
2011-06-24 15:30:00,6.11,6.13,6.11,6.13,2226400.0,5.6983,5.7169,5.6983,5.7169,2226400.0
2011-06-24 15:35:00,6.13,6.13,6.12,6.12,1548800.0,5.7169,5.7169,5.7076,5.7076,1548800.0
2011-06-24 15:40:00,6.12,6.13,6.11,6.12,1730400.0,5.7076,5.7169,5.6983,5.7076,1730400.0
2011-06-24 15:45:00,6.12,6.12,6.1,6.11,7119200.0,5.7076,5.7076,5.6889,5.6983,7119200.0
2011-06-24 15:50:00,6.11,6.11,6.09,6.1,4232800.0,5.6983,5.6983,5.6796,5.6889,4232800.0
2011-06-24 15:55:00,6.1,6.12,6.1,6.11,6008800.0,5.6889,5.7076,5.6889,5.6983,6008800.0
2011-06-27 09:30:00,6.12,6.12,6.11,6.11,3636800.0,5.7076,5.7076,5.6983,5.6983,3636800.0
2011-06-27 09:35:00,6.11,6.11,6.09,6.1,3371200.0,5.6983,5.6983,5.6796,5.6889,3371200.0
2011-06-27 09:40:00,6.1,6.15,6.1,6.14,3400000.0,5.6889,5.7356,5.6889,5.7262,3400000.0
2011-06-27 09:45:00,6.14,6.15,6.14,6.15,2119200.0,5.7262,5.7356,5.7262,5.7356,2119200.0
2011-06-27 09:50:00,6.15,6.16,6.15,6.15,1548000.0,5.7356,5.7449,5.7356,5.7356,1548000.0
2011-06-27 09:55:00,6.15,6.16,6.14,6.15,1156800.0,5.7356,5.7449,5.7262,5.7356,1156800.0
2011-06-27 10:00:00,6.15,6.16,6.14,6.16,1623200.0,5.7356,5.7449,5.7262,5.7449,1623200.0
2011-06-27 10:05:00,6.15,6.16,6.14,6.14,787200.0,5.7356,5.7449,5.7262,5.7262,787200.0
2011-06-27 10:10:00,6.14,6.16,6.14,6.16,922400.0,5.7262,5.7449,5.7262,5.7449,922400.0
2011-06-27 10:15:00,6.16,6.18,6.15,6.18,1531200.0,5.7449,5.7635,5.7356,5.7635,1531200.0
2011-06-27 10:20:00,6.18,6.19,6.17,6.18,2250400.0,5.7635,5.7729,5.7542,5.7635,2250400.0
2011-06-27 10:25:00,6.19,6.2,6.19,6.2,1749600.0,5.7729,5.7822,5.7729,5.7822,1749600.0
2011-06-27 10:30:00,6.2,6.21,6.18,6.18,1690400.0,5.7822,5.7915,5.7635,5.7635,1690400.0
2011-06-27 10:35:00,6.19,6.19,6.18,6.18,1540000.0,5.7729,5.7729,5.7635,5.7635,1540000.0
2011-06-27 10:40:00,6.18,6.2,6.18,6.2,904800.0,5.7635,5.7822,5.7635,5.7822,904800.0
2011-06-27 10:45:00,6.2,6.2,6.19,6.19,1387200.0,5.7822,5.7822,5.7729,5.7729,1387200.0
2011-06-27 10:50:00,6.19,6.2,6.18,6.19,900800.0,5.7729,5.7822,5.7635,5.7729,900800.0
2011-06-27 10:55:00,6.19,6.19,6.19,6.19,821600.0,5.7729,5.7729,5.7729,5.7729,821600.0
2011-06-27 11:00:00,6.19,6.2,6.19,6.2,1293600.0,5.7729,5.7822,5.7729,5.7822,1293600.0
2011-06-27 11:05:00,6.2,6.2,6.18,6.18,1539200.0,5.7822,5.7822,5.7635,5.7635,1539200.0
2011-06-27 11:10:00,6.18,6.18,6.17,6.18,860800.0,5.7635,5.7635,5.7542,5.7635,860800.0
2011-06-27 11:15:00,6.18,6.18,6.17,6.17,819200.0,5.7635,5.7635,5.7542,5.7542,819200.0
2011-06-27 11:20:00,6.17,6.18,6.16,6.17,920800.0,5.7542,5.7635,5.7449,5.7542,920800.0
2011-06-27 11:25:00,6.17,6.18,6.17,6.18,280000.0,5.7542,5.7635,5.7542,5.7635,280000.0
2011-06-27 11:30:00,6.18,6.18,6.17,6.18,611200.0,5.7635,5.7635,5.7542,5.7635,611200.0
2011-06-27 11:35:00,6.18,6.19,6.18,6.19,730400.0,5.7635,5.7729,5.7635,5.7729,730400.0
2011-06-27 11:40:00,6.19,6.19,6.18,6.18,862400.0,5.7729,5.7729,5.7635,5.7635,862400.0
2011-06-27 11:45:00,6.18,6.2,6.18,6.2,764800.0,5.7635,5.7822,5.7635,5.7822,764800.0
2011-06-27 11:50:00,6.2,6.21,6.2,6.2,1509600.0,5.7822,5.7915,5.7822,5.7822,1509600.0
2011-06-27 11:55:00,6.2,6.21,6.2,6.21,546400.0,5.7822,5.7915,5.7822,5.7915,546400.0
2011-06-27 12:00:00,6.21,6.22,6.21,6.21,1181600.0,5.7915,5.8009,5.7915,5.7915,1181600.0
2011-06-27 12:05:00,6.21,6.21,6.2,6.21,452000.0,5.7915,5.7915,5.7822,5.7915,452000.0
2011-06-27 12:10:00,6.21,6.21,6.21,6.21,132800.0,5.7915,5.7915,5.7915,5.7915,132800.0
2011-06-27 12:15:00,6.21,6.21,6.2,6.2,352800.0,5.7915,5.7915,5.7822,5.7822,352800.0
2011-06-27 12:20:00,6.2,6.2,6.2,6.2,813600.0,5.7822,5.7822,5.7822,5.7822,813600.0
2011-06-27 12:25:00,6.2,6.21,6.2,6.21,604800.0,5.7822,5.7915,5.7822,5.7915,604800.0
2011-06-27 12:30:00,6.2,6.21,6.2,6.2,277600.0,5.7822,5.7915,5.7822,5.7822,277600.0
2011-06-27 12:35:00,6.2,6.2,6.2,6.2,638400.0,5.7822,5.7822,5.7822,5.7822,638400.0
2011-06-27 12:40:00,6.2,6.21,6.2,6.21,327200.0,5.7822,5.7915,5.7822,5.7915,327200.0
2011-06-27 12:45:00,6.21,6.21,6.2,6.21,279200.0,5.7915,5.7915,5.7822,5.7915,279200.0
2011-06-27 12:50:00,6.21,6.21,6.21,6.21,137600.0,5.7915,5.7915,5.7915,5.7915,137600.0
2011-06-27 12:55:00,6.21,6.21,6.2,6.2,460800.0,5.7915,5.7915,5.7822,5.7822,460800.0
2011-06-27 13:00:00,6.2,6.21,6.2,6.21,236800.0,5.7822,5.7915,5.7822,5.7915,236800.0
2011-06-27 13:05:00,6.21,6.21,6.21,6.21,193600.0,5.7915,5.7915,5.7915,5.7915,193600.0
2011-06-27 13:10:00,6.21,6.21,6.2,6.21,252000.0,5.7915,5.7915,5.7822,5.7915,252000.0
2011-06-27 13:15:00,6.21,6.21,6.21,6.21,276000.0,5.7915,5.7915,5.7915,5.7915,276000.0
2011-06-27 13:20:00,6.21,6.21,6.2,6.2,1224800.0,5.7915,5.7915,5.7822,5.7822,1224800.0
2011-06-27 13:25:00,6.2,6.2,6.19,6.19,955200.0,5.7822,5.7822,5.7729,5.7729,955200.0
2011-06-27 13:30:00,6.19,6.19,6.18,6.19,1264800.0,5.7729,5.7729,5.7635,5.7729,1264800.0
2011-06-27 13:35:00,6.19,6.2,6.19,6.19,604800.0,5.7729,5.7822,5.7729,5.7729,604800.0
2011-06-27 13:40:00,6.19,6.2,6.18,6.19,780000.0,5.7729,5.7822,5.7635,5.7729,780000.0
2011-06-27 13:45:00,6.19,6.2,6.19,6.19,657600.0,5.7729,5.7822,5.7729,5.7729,657600.0
2011-06-27 13:50:00,6.19,6.21,6.19,6.2,992800.0,5.7729,5.7915,5.7729,5.7822,992800.0
2011-06-27 13:55:00,6.2,6.21,6.2,6.2,1123200.0,5.7822,5.7915,5.7822,5.7822,1123200.0
2011-06-27 14:00:00,6.2,6.24,6.2,6.23,2810400.0,5.7822,5.8195,5.7822,5.8102,2810400.0
2011-06-27 14:05:00,6.23,6.25,6.23,6.24,1439200.0,5.8102,5.8288,5.8102,5.8195,1439200.0
2011-06-27 14:10:00,6.24,6.26,6.24,6.25,1595200.0,5.8195,5.8382,5.8195,5.8288,1595200.0
2011-06-27 14:15:00,6.25,6.25,6.24,6.25,874400.0,5.8288,5.8288,5.8195,5.8288,874400.0
2011-06-27 14:20:00,6.25,6.25,6.24,6.24,561600.0,5.8288,5.8288,5.8195,5.8195,561600.0
2011-06-27 14:25:00,6.24,6.25,6.24,6.25,938400.0,5.8195,5.8288,5.8195,5.8288,938400.0
2011-06-27 14:30:00,6.25,6.26,6.25,6.26,1535200.0,5.8288,5.8382,5.8288,5.8382,1535200.0
2011-06-27 14:35:00,6.26,6.26,6.25,6.26,712000.0,5.8382,5.8382,5.8288,5.8382,712000.0
2011-06-27 14:40:00,6.26,6.26,6.25,6.26,1925600.0,5.8382,5.8382,5.8288,5.8382,1925600.0
2011-06-27 14:45:00,6.25,6.27,6.25,6.26,1637600.0,5.8288,5.8475,5.8288,5.8382,1637600.0
2011-06-27 14:50:00,6.26,6.26,6.25,6.25,1283200.0,5.8382,5.8382,5.8288,5.8288,1283200.0
2011-06-27 14:55:00,6.25,6.25,6.25,6.25,259200.0,5.8288,5.8288,5.8288,5.8288,259200.0
2011-06-27 15:00:00,6.25,6.25,6.25,6.25,300000.0,5.8288,5.8288,5.8288,5.8288,300000.0
2011-06-27 15:05:00,6.25,6.25,6.24,6.24,701600.0,5.8288,5.8288,5.8195,5.8195,701600.0
2011-06-27 15:10:00,6.24,6.25,6.24,6.25,725600.0,5.8195,5.8288,5.8195,5.8288,725600.0
2011-06-27 15:15:00,6.25,6.25,6.24,6.25,274400.0,5.8288,5.8288,5.8195,5.8288,274400.0
2011-06-27 15:20:00,6.25,6.26,6.25,6.26,1991200.0,5.8288,5.8382,5.8288,5.8382,1991200.0
2011-06-27 15:25:00,6.26,6.26,6.25,6.25,864800.0,5.8382,5.8382,5.8288,5.8288,864800.0
2011-06-27 15:30:00,6.25,6.25,6.24,6.25,1240000.0,5.8288,5.8288,5.8195,5.8288,1240000.0
2011-06-27 15:35:00,6.25,6.25,6.24,6.24,592800.0,5.8288,5.8288,5.8195,5.8195,592800.0
2011-06-27 15:40:00,6.24,6.25,6.23,6.24,1517600.0,5.8195,5.8288,5.8102,5.8195,1517600.0
2011-06-27 15:45:00,6.24,6.24,6.23,6.23,2927200.0,5.8195,5.8195,5.8102,5.8102,2927200.0
2011-06-27 15:50:00,6.23,6.23,6.23,6.23,1186400.0,5.8102,5.8102,5.8102,5.8102,1186400.0
2011-06-27 15:55:00,6.23,6.23,6.21,6.22,5120000.0,5.8102,5.8102,5.7915,5.8009,5120000.0
2011-06-28 09:30:00,6.26,6.27,6.25,6.26,1388000.0,5.8382,5.8475,5.8288,5.8382,1388000.0
2011-06-28 09:35:00,6.26,6.27,6.25,6.27,2266400.0,5.8382,5.8475,5.8288,5.8475,2266400.0
2011-06-28 09:40:00,6.27,6.3,6.27,6.29,2667200.0,5.8475,5.8755,5.8475,5.8661,2667200.0
2011-06-28 09:45:00,6.29,6.3,6.29,6.29,4383200.0,5.8661,5.8755,5.8661,5.8661,4383200.0
2011-06-28 09:50:00,6.29,6.3,6.28,6.28,3307200.0,5.8661,5.8755,5.8568,5.8568,3307200.0
2011-06-28 09:55:00,6.28,6.29,6.28,6.29,1800000.0,5.8568,5.8661,5.8568,5.8661,1800000.0
2011-06-28 10:00:00,6.29,6.31,6.29,6.31,3874400.0,5.8661,5.8848,5.8661,5.8848,3874400.0
2011-06-28 10:05:00,6.31,6.31,6.3,6.3,1897600.0,5.8848,5.8848,5.8755,5.8755,1897600.0
2011-06-28 10:10:00,6.3,6.32,6.3,6.31,1918400.0,5.8755,5.8941,5.8755,5.8848,1918400.0
2011-06-28 10:15:00,6.31,6.32,6.3,6.31,1261600.0,5.8848,5.8941,5.8755,5.8848,1261600.0
2011-06-28 10:20:00,6.31,6.31,6.3,6.31,1336000.0,5.8848,5.8848,5.8755,5.8848,1336000.0
2011-06-28 10:25:00,6.31,6.32,6.31,6.32,1508000.0,5.8848,5.8941,5.8848,5.8941,1508000.0
2011-06-28 10:30:00,6.32,6.34,6.32,6.33,2352000.0,5.8941,5.9128,5.8941,5.9034,2352000.0
2011-06-28 10:35:00,6.33,6.33,6.32,6.33,924800.0,5.9034,5.9034,5.8941,5.9034,924800.0
2011-06-28 10:40:00,6.33,6.33,6.32,6.33,996000.0,5.9034,5.9034,5.8941,5.9034,996000.0
2011-06-28 10:45:00,6.33,6.33,6.32,6.32,870400.0,5.9034,5.9034,5.8941,5.8941,870400.0
2011-06-28 10:50:00,6.32,6.33,6.32,6.32,1705600.0,5.8941,5.9034,5.8941,5.8941,1705600.0
2011-06-28 10:55:00,6.32,6.33,6.32,6.32,518400.0,5.8941,5.9034,5.8941,5.8941,518400.0
2011-06-28 11:00:00,6.32,6.32,6.31,6.31,1467200.0,5.8941,5.8941,5.8848,5.8848,1467200.0
2011-06-28 11:05:00,6.31,6.32,6.31,6.32,723200.0,5.8848,5.8941,5.8848,5.8941,723200.0
2011-06-28 11:10:00,6.32,6.32,6.31,6.32,904800.0,5.8941,5.8941,5.8848,5.8941,904800.0
2011-06-28 11:15:00,6.32,6.32,6.31,6.31,1029600.0,5.8941,5.8941,5.8848,5.8848,1029600.0
2011-06-28 11:20:00,6.32,6.33,6.31,6.32,688000.0,5.8941,5.9034,5.8848,5.8941,688000.0
2011-06-28 11:25:00,6.32,6.33,6.32,6.32,851200.0,5.8941,5.9034,5.8941,5.8941,851200.0
2011-06-28 11:30:00,6.32,6.32,6.32,6.32,381600.0,5.8941,5.8941,5.8941,5.8941,381600.0
2011-06-28 11:35:00,6.32,6.32,6.32,6.32,432800.0,5.8941,5.8941,5.8941,5.8941,432800.0
2011-06-28 11:40:00,6.31,6.32,6.31,6.32,904800.0,5.8848,5.8941,5.8848,5.8941,904800.0
2011-06-28 11:45:00,6.32,6.33,6.32,6.33,1008800.0,5.8941,5.9034,5.8941,5.9034,1008800.0
2011-06-28 11:50:00,6.33,6.33,6.32,6.33,339200.0,5.9034,5.9034,5.8941,5.9034,339200.0
2011-06-28 11:55:00,6.33,6.33,6.32,6.33,676000.0,5.9034,5.9034,5.8941,5.9034,676000.0
2011-06-28 12:00:00,6.33,6.34,6.32,6.34,852800.0,5.9034,5.9128,5.8941,5.9128,852800.0
2011-06-28 12:05:00,6.34,6.34,6.33,6.33,316800.0,5.9128,5.9128,5.9034,5.9034,316800.0
2011-06-28 12:10:00,6.33,6.34,6.33,6.34,204800.0,5.9034,5.9128,5.9034,5.9128,204800.0
2011-06-28 12:15:00,6.34,6.34,6.34,6.34,429600.0,5.9128,5.9128,5.9128,5.9128,429600.0
2011-06-28 12:20:00,6.34,6.34,6.33,6.33,365600.0,5.9128,5.9128,5.9034,5.9034,365600.0
2011-06-28 12:25:00,6.34,6.34,6.33,6.33,748000.0,5.9128,5.9128,5.9034,5.9034,748000.0
2011-06-28 12:30:00,6.33,6.34,6.33,6.33,906400.0,5.9034,5.9128,5.9034,5.9034,906400.0
2011-06-28 12:35:00,6.33,6.34,6.33,6.33,315200.0,5.9034,5.9128,5.9034,5.9034,315200.0
2011-06-28 12:40:00,6.34,6.34,6.33,6.33,522400.0,5.9128,5.9128,5.9034,5.9034,522400.0
2011-06-28 12:45:00,6.33,6.34,6.33,6.34,167200.0,5.9034,5.9128,5.9034,5.9128,167200.0
2011-06-28 12:50:00,6.34,6.34,6.33,6.33,188000.0,5.9128,5.9128,5.9034,5.9034,188000.0
2011-06-28 12:55:00,6.33,6.35,6.33,6.34,389600.0,5.9034,5.9221,5.9034,5.9128,389600.0
2011-06-28 13:00:00,6.34,6.35,6.34,6.35,1082400.0,5.9128,5.9221,5.9128,5.9221,1082400.0
2011-06-28 13:05:00,6.35,6.36,6.34,6.35,749600.0,5.9221,5.9314,5.9128,5.9221,749600.0
2011-06-28 13:10:00,6.35,6.35,6.34,6.34,579200.0,5.9221,5.9221,5.9128,5.9128,579200.0
2011-06-28 13:15:00,6.34,6.35,6.34,6.34,961600.0,5.9128,5.9221,5.9128,5.9128,961600.0
2011-06-28 13:20:00,6.35,6.35,6.34,6.34,679200.0,5.9221,5.9221,5.9128,5.9128,679200.0
2011-06-28 13:25:00,6.34,6.35,6.34,6.35,316800.0,5.9128,5.9221,5.9128,5.9221,316800.0
2011-06-28 13:30:00,6.35,6.35,6.33,6.34,608800.0,5.9221,5.9221,5.9034,5.9128,608800.0
2011-06-28 13:35:00,6.34,6.35,6.33,6.34,678400.0,5.9128,5.9221,5.9034,5.9128,678400.0
2011-06-28 13:40:00,6.34,6.34,6.34,6.34,634400.0,5.9128,5.9128,5.9128,5.9128,634400.0
2011-06-28 13:45:00,6.34,6.35,6.34,6.35,935200.0,5.9128,5.9221,5.9128,5.9221,935200.0
2011-06-28 13:50:00,6.35,6.35,6.34,6.35,668000.0,5.9221,5.9221,5.9128,5.9221,668000.0
2011-06-28 13:55:00,6.35,6.36,6.35,6.35,556800.0,5.9221,5.9314,5.9221,5.9221,556800.0
2011-06-28 14:00:00,6.35,6.36,6.35,6.35,503200.0,5.9221,5.9314,5.9221,5.9221,503200.0
2011-06-28 14:05:00,6.35,6.35,6.34,6.35,953600.0,5.9221,5.9221,5.9128,5.9221,953600.0
2011-06-28 14:10:00,6.34,6.35,6.34,6.34,464800.0,5.9128,5.9221,5.9128,5.9128,464800.0
2011-06-28 14:15:00,6.34,6.35,6.34,6.35,510400.0,5.9128,5.9221,5.9128,5.9221,510400.0
2011-06-28 14:20:00,6.35,6.36,6.35,6.35,584800.0,5.9221,5.9314,5.9221,5.9221,584800.0
2011-06-28 14:25:00,6.35,6.36,6.35,6.36,1329600.0,5.9221,5.9314,5.9221,5.9314,1329600.0
2011-06-28 14:30:00,6.36,6.37,6.36,6.37,1042400.0,5.9314,5.9407,5.9314,5.9407,1042400.0
2011-06-28 14:35:00,6.37,6.38,6.37,6.37,1242400.0,5.9407,5.9501,5.9407,5.9407,1242400.0
2011-06-28 14:40:00,6.37,6.38,6.37,6.37,576800.0,5.9407,5.9501,5.9407,5.9407,576800.0
2011-06-28 14:45:00,6.37,6.37,6.36,6.36,524000.0,5.9407,5.9407,5.9314,5.9314,524000.0
2011-06-28 14:50:00,6.37,6.37,6.36,6.36,396800.0,5.9407,5.9407,5.9314,5.9314,396800.0
2011-06-28 14:55:00,6.36,6.37,6.36,6.36,712800.0,5.9314,5.9407,5.9314,5.9314,712800.0
2011-06-28 15:00:00,6.36,6.37,6.36,6.37,292800.0,5.9314,5.9407,5.9314,5.9407,292800.0
2011-06-28 15:05:00,6.37,6.37,6.36,6.37,1150400.0,5.9407,5.9407,5.9314,5.9407,1150400.0
2011-06-28 15:10:00,6.37,6.37,6.36,6.36,887200.0,5.9407,5.9407,5.9314,5.9314,887200.0
2011-06-28 15:15:00,6.36,6.36,6.35,6.36,1880000.0,5.9314,5.9314,5.9221,5.9314,1880000.0
2011-06-28 15:20:00,6.36,6.36,6.35,6.36,1030400.0,5.9314,5.9314,5.9221,5.9314,1030400.0
2011-06-28 15:25:00,6.36,6.36,6.35,6.35,1280000.0,5.9314,5.9314,5.9221,5.9221,1280000.0
2011-06-28 15:30:00,6.35,6.36,6.35,6.35,698400.0,5.9221,5.9314,5.9221,5.9221,698400.0
2011-06-28 15:35:00,6.35,6.35,6.34,6.35,1056000.0,5.9221,5.9221,5.9128,5.9221,1056000.0
2011-06-28 15:40:00,6.35,6.36,6.35,6.36,864800.0,5.9221,5.9314,5.9221,5.9314,864800.0
2011-06-28 15:45:00,6.36,6.37,6.35,6.36,1083200.0,5.9314,5.9407,5.9221,5.9314,1083200.0
2011-06-28 15:50:00,6.36,6.37,6.36,6.36,795200.0,5.9314,5.9407,5.9314,5.9314,795200.0
2011-06-28 15:55:00,6.36,6.38,6.36,6.38,2637600.0,5.9314,5.9501,5.9314,5.9501,2637600.0
2011-06-29 09:30:00,6.43,6.45,6.42,6.43,4732000.0,5.9967,6.0154,5.9874,5.9967,4732000.0
2011-06-29 09:35:00,6.43,6.43,6.41,6.42,3256000.0,5.9967,5.9967,5.978,5.9874,3256000.0
2011-06-29 09:40:00,6.42,6.43,6.41,6.41,2320800.0,5.9874,5.9967,5.978,5.978,2320800.0
2011-06-29 09:45:00,6.41,6.43,6.41,6.42,2887200.0,5.978,5.9967,5.978,5.9874,2887200.0
2011-06-29 09:50:00,6.42,6.43,6.41,6.42,2226400.0,5.9874,5.9967,5.978,5.9874,2226400.0
2011-06-29 09:55:00,6.42,6.43,6.41,6.43,1282400.0,5.9874,5.9967,5.978,5.9967,1282400.0
2011-06-29 10:00:00,6.42,6.43,6.39,6.4,3547200.0,5.9874,5.9967,5.9594,5.9687,3547200.0
2011-06-29 10:05:00,6.4,6.4,6.39,6.39,3240000.0,5.9687,5.9687,5.9594,5.9594,3240000.0
2011-06-29 10:10:00,6.39,6.42,6.39,6.42,1756800.0,5.9594,5.9874,5.9594,5.9874,1756800.0
2011-06-29 10:15:00,6.42,6.42,6.41,6.42,1391200.0,5.9874,5.9874,5.978,5.9874,1391200.0
2011-06-29 10:20:00,6.42,6.43,6.42,6.42,1258400.0,5.9874,5.9967,5.9874,5.9874,1258400.0
2011-06-29 10:25:00,6.42,6.43,6.42,6.43,1276800.0,5.9874,5.9967,5.9874,5.9967,1276800.0
2011-06-29 10:30:00,6.43,6.44,6.42,6.43,1839200.0,5.9967,6.006,5.9874,5.9967,1839200.0
2011-06-29 10:35:00,6.43,6.44,6.42,6.44,1676800.0,5.9967,6.006,5.9874,6.006,1676800.0
2011-06-29 10:40:00,6.44,6.45,6.44,6.45,2078400.0,6.006,6.0154,6.006,6.0154,2078400.0
2011-06-29 10:45:00,6.45,6.45,6.44,6.45,1289600.0,6.0154,6.0154,6.006,6.0154,1289600.0
2011-06-29 10:50:00,6.44,6.45,6.44,6.45,2573600.0,6.006,6.0154,6.006,6.0154,2573600.0
2011-06-29 10:55:00,6.45,6.47,6.45,6.47,2504800.0,6.0154,6.034,6.0154,6.034,2504800.0
2011-06-29 11:00:00,6.47,6.47,6.47,6.47,804000.0,6.034,6.034,6.034,6.034,804000.0
2011-06-29 11:05:00,6.47,6.48,6.47,6.48,1538400.0,6.034,6.0433,6.034,6.0433,1538400.0
2011-06-29 11:10:00,6.48,6.48,6.47,6.48,841600.0,6.0433,6.0433,6.034,6.0433,841600.0
2011-06-29 11:15:00,6.48,6.49,6.48,6.48,2411200.0,6.0433,6.0527,6.0433,6.0433,2411200.0
2011-06-29 11:20:00,6.48,6.49,6.48,6.49,1076000.0,6.0433,6.0527,6.0433,6.0527,1076000.0
2011-06-29 11:25:00,6.48,6.49,6.47,6.48,1214400.0,6.0433,6.0527,6.034,6.0433,1214400.0
2011-06-29 11:30:00,6.48,6.48,6.47,6.47,857600.0,6.0433,6.0433,6.034,6.034,857600.0
2011-06-29 11:35:00,6.47,6.47,6.47,6.47,783200.0,6.034,6.034,6.034,6.034,783200.0
2011-06-29 11:40:00,6.47,6.47,6.46,6.47,668000.0,6.034,6.034,6.0247,6.034,668000.0
2011-06-29 11:45:00,6.47,6.48,6.46,6.47,1072800.0,6.034,6.0433,6.0247,6.034,1072800.0
2011-06-29 11:50:00,6.47,6.48,6.47,6.48,815200.0,6.034,6.0433,6.034,6.0433,815200.0
2011-06-29 11:55:00,6.48,6.49,6.48,6.48,718400.0,6.0433,6.0527,6.0433,6.0433,718400.0
2011-06-29 12:00:00,6.48,6.5,6.48,6.49,1447200.0,6.0433,6.062,6.0433,6.0527,1447200.0
2011-06-29 12:05:00,6.49,6.5,6.49,6.49,839200.0,6.0527,6.062,6.0527,6.0527,839200.0
2011-06-29 12:10:00,6.49,6.49,6.48,6.48,606400.0,6.0527,6.0527,6.0433,6.0433,606400.0
2011-06-29 12:15:00,6.48,6.49,6.48,6.48,1437600.0,6.0433,6.0527,6.0433,6.0433,1437600.0
2011-06-29 12:20:00,6.49,6.49,6.48,6.48,680800.0,6.0527,6.0527,6.0433,6.0433,680800.0
2011-06-29 12:25:00,6.48,6.49,6.48,6.48,456000.0,6.0433,6.0527,6.0433,6.0433,456000.0
2011-06-29 12:30:00,6.48,6.49,6.48,6.48,309600.0,6.0433,6.0527,6.0433,6.0433,309600.0
2011-06-29 12:35:00,6.49,6.49,6.48,6.48,203200.0,6.0527,6.0527,6.0433,6.0433,203200.0
2011-06-29 12:40:00,6.48,6.49,6.48,6.49,263200.0,6.0433,6.0527,6.0433,6.0527,263200.0
2011-06-29 12:45:00,6.49,6.49,6.48,6.49,489600.0,6.0527,6.0527,6.0433,6.0527,489600.0
2011-06-29 12:50:00,6.49,6.49,6.48,6.48,372800.0,6.0527,6.0527,6.0433,6.0433,372800.0
2011-06-29 12:55:00,6.48,6.49,6.48,6.48,346400.0,6.0433,6.0527,6.0433,6.0433,346400.0
2011-06-29 13:00:00,6.48,6.49,6.48,6.49,882400.0,6.0433,6.0527,6.0433,6.0527,882400.0
2011-06-29 13:05:00,6.49,6.49,6.49,6.49,479200.0,6.0527,6.0527,6.0527,6.0527,479200.0
2011-06-29 13:10:00,6.49,6.51,6.49,6.5,1444800.0,6.0527,6.0713,6.0527,6.062,1444800.0
2011-06-29 13:15:00,6.5,6.5,6.49,6.49,550400.0,6.062,6.062,6.0527,6.0527,550400.0
2011-06-29 13:20:00,6.49,6.49,6.49,6.49,538400.0,6.0527,6.0527,6.0527,6.0527,538400.0
2011-06-29 13:25:00,6.49,6.49,6.48,6.49,665600.0,6.0527,6.0527,6.0433,6.0527,665600.0
2011-06-29 13:30:00,6.49,6.5,6.49,6.49,828800.0,6.0527,6.062,6.0527,6.0527,828800.0
2011-06-29 13:35:00,6.49,6.5,6.49,6.5,474400.0,6.0527,6.062,6.0527,6.062,474400.0
2011-06-29 13:40:00,6.5,6.5,6.5,6.5,350400.0,6.062,6.062,6.062,6.062,350400.0
2011-06-29 13:45:00,6.5,6.5,6.49,6.49,553600.0,6.062,6.062,6.0527,6.0527,553600.0
2011-06-29 13:50:00,6.49,6.5,6.48,6.48,833600.0,6.0527,6.062,6.0433,6.0433,833600.0
2011-06-29 13:55:00,6.48,6.48,6.47,6.48,1248800.0,6.0433,6.0433,6.034,6.0433,1248800.0
2011-06-29 14:00:00,6.48,6.48,6.47,6.48,955200.0,6.0433,6.0433,6.034,6.0433,955200.0
2011-06-29 14:05:00,6.48,6.48,6.46,6.46,1159200.0,6.0433,6.0433,6.0247,6.0247,1159200.0
2011-06-29 14:10:00,6.46,6.47,6.45,6.46,1393600.0,6.0247,6.034,6.0154,6.0247,1393600.0
2011-06-29 14:15:00,6.46,6.46,6.45,6.46,794400.0,6.0247,6.0247,6.0154,6.0247,794400.0
2011-06-29 14:20:00,6.46,6.46,6.44,6.44,3682400.0,6.0247,6.0247,6.006,6.006,3682400.0
2011-06-29 14:25:00,6.44,6.45,6.43,6.45,2640800.0,6.006,6.0154,5.9967,6.0154,2640800.0
2011-06-29 14:30:00,6.45,6.45,6.44,6.45,828800.0,6.0154,6.0154,6.006,6.0154,828800.0
2011-06-29 14:35:00,6.45,6.46,6.45,6.45,676000.0,6.0154,6.0247,6.0154,6.0154,676000.0
2011-06-29 14:40:00,6.45,6.45,6.43,6.44,1221600.0,6.0154,6.0154,5.9967,6.006,1221600.0
2011-06-29 14:45:00,6.44,6.45,6.43,6.43,2682400.0,6.006,6.0154,5.9967,5.9967,2682400.0
2011-06-29 14:50:00,6.43,6.46,6.43,6.45,3144800.0,5.9967,6.0247,5.9967,6.0154,3144800.0
2011-06-29 14:55:00,6.45,6.46,6.45,6.46,1183200.0,6.0154,6.0247,6.0154,6.0247,1183200.0
2011-06-29 15:00:00,6.46,6.47,6.46,6.46,1137600.0,6.0247,6.034,6.0247,6.0247,1137600.0
2011-06-29 15:05:00,6.46,6.46,6.45,6.46,622400.0,6.0247,6.0247,6.0154,6.0247,622400.0
2011-06-29 15:10:00,6.46,6.48,6.46,6.47,2444800.0,6.0247,6.0433,6.0247,6.034,2444800.0
2011-06-29 15:15:00,6.47,6.48,6.47,6.47,1050400.0,6.034,6.0433,6.034,6.034,1050400.0
2011-06-29 15:20:00,6.47,6.48,6.46,6.48,2371200.0,6.034,6.0433,6.0247,6.0433,2371200.0
2011-06-29 15:25:00,6.48,6.49,6.47,6.48,1857600.0,6.0433,6.0527,6.034,6.0433,1857600.0
2011-06-29 15:30:00,6.48,6.49,6.48,6.48,1452800.0,6.0433,6.0527,6.0433,6.0433,1452800.0
2011-06-29 15:35:00,6.48,6.49,6.48,6.49,1576000.0,6.0433,6.0527,6.0433,6.0527,1576000.0
2011-06-29 15:40:00,6.49,6.5,6.48,6.48,1405600.0,6.0527,6.062,6.0433,6.0433,1405600.0
2011-06-29 15:45:00,6.48,6.49,6.48,6.48,3016000.0,6.0433,6.0527,6.0433,6.0433,3016000.0
2011-06-29 15:50:00,6.48,6.5,6.48,6.5,2067200.0,6.0433,6.062,6.0433,6.062,2067200.0
2011-06-29 15:55:00,6.5,6.5,6.48,6.49,3442400.0,6.062,6.062,6.0433,6.0527,3442400.0
2011-06-30 09:30:00,6.53,6.53,6.52,6.53,3267200.0,6.09,6.09,6.0806,6.09,3267200.0
2011-06-30 09:35:00,6.53,6.53,6.52,6.52,1432800.0,6.09,6.09,6.0806,6.0806,1432800.0
2011-06-30 09:40:00,6.52,6.55,6.51,6.55,4480000.0,6.0806,6.1086,6.0713,6.1086,4480000.0
2011-06-30 09:45:00,6.55,6.59,6.55,6.57,7512000.0,6.1086,6.1459,6.1086,6.1273,7512000.0
2011-06-30 09:50:00,6.57,6.58,6.57,6.57,1407200.0,6.1273,6.1366,6.1273,6.1273,1407200.0
2011-06-30 09:55:00,6.57,6.58,6.56,6.57,1482400.0,6.1273,6.1366,6.1179,6.1273,1482400.0
2011-06-30 10:00:00,6.57,6.59,6.57,6.59,1753600.0,6.1273,6.1459,6.1273,6.1459,1753600.0
2011-06-30 10:05:00,6.59,6.59,6.58,6.58,1627200.0,6.1459,6.1459,6.1366,6.1366,1627200.0
2011-06-30 10:10:00,6.58,6.58,6.57,6.57,1516000.0,6.1366,6.1366,6.1273,6.1273,1516000.0
2011-06-30 10:15:00,6.57,6.58,6.57,6.58,1492800.0,6.1273,6.1366,6.1273,6.1366,1492800.0
2011-06-30 10:20:00,6.58,6.61,6.58,6.61,3335200.0,6.1366,6.1646,6.1366,6.1646,3335200.0
2011-06-30 10:25:00,6.61,6.61,6.59,6.6,1444800.0,6.1646,6.1646,6.1459,6.1552,1444800.0
2011-06-30 10:30:00,6.6,6.6,6.59,6.59,1068800.0,6.1552,6.1552,6.1459,6.1459,1068800.0
2011-06-30 10:35:00,6.59,6.6,6.59,6.6,740800.0,6.1459,6.1552,6.1459,6.1552,740800.0
2011-06-30 10:40:00,6.6,6.6,6.59,6.59,3843200.0,6.1552,6.1552,6.1459,6.1459,3843200.0
2011-06-30 10:45:00,6.59,6.59,6.58,6.58,1516000.0,6.1459,6.1459,6.1366,6.1366,1516000.0
2011-06-30 10:50:00,6.58,6.59,6.58,6.59,1188800.0,6.1366,6.1459,6.1366,6.1459,1188800.0
2011-06-30 10:55:00,6.59,6.59,6.58,6.59,1392800.0,6.1459,6.1459,6.1366,6.1459,1392800.0
2011-06-30 11:00:00,6.59,6.61,6.59,6.61,1266400.0,6.1459,6.1646,6.1459,6.1646,1266400.0
2011-06-30 11:05:00,6.61,6.61,6.6,6.61,1713600.0,6.1646,6.1646,6.1552,6.1646,1713600.0
2011-06-30 11:10:00,6.61,6.61,6.6,6.61,876800.0,6.1646,6.1646,6.1552,6.1646,876800.0
2011-06-30 11:15:00,6.61,6.61,6.6,6.6,998400.0,6.1646,6.1646,6.1552,6.1552,998400.0
2011-06-30 11:20:00,6.6,6.61,6.6,6.6,495200.0,6.1552,6.1646,6.1552,6.1552,495200.0
2011-06-30 11:25:00,6.6,6.61,6.6,6.61,684800.0,6.1552,6.1646,6.1552,6.1646,684800.0
2011-06-30 11:30:00,6.61,6.61,6.61,6.61,1019200.0,6.1646,6.1646,6.1646,6.1646,1019200.0
2011-06-30 11:35:00,6.61,6.62,6.61,6.61,996000.0,6.1646,6.1739,6.1646,6.1646,996000.0
2011-06-30 11:40:00,6.61,6.61,6.6,6.61,910400.0,6.1646,6.1646,6.1552,6.1646,910400.0
2011-06-30 11:45:00,6.61,6.61,6.61,6.61,856000.0,6.1646,6.1646,6.1646,6.1646,856000.0
2011-06-30 11:50:00,6.61,6.61,6.6,6.61,327200.0,6.1646,6.1646,6.1552,6.1646,327200.0
2011-06-30 11:55:00,6.61,6.62,6.61,6.61,770400.0,6.1646,6.1739,6.1646,6.1646,770400.0
2011-06-30 12:00:00,6.61,6.62,6.61,6.61,579200.0,6.1646,6.1739,6.1646,6.1646,579200.0
2011-06-30 12:05:00,6.61,6.62,6.61,6.62,530400.0,6.1646,6.1739,6.1646,6.1739,530400.0
2011-06-30 12:10:00,6.62,6.62,6.61,6.61,302400.0,6.1739,6.1739,6.1646,6.1646,302400.0
2011-06-30 12:15:00,6.61,6.61,6.61,6.61,211200.0,6.1646,6.1646,6.1646,6.1646,211200.0
2011-06-30 12:20:00,6.61,6.61,6.61,6.61,697600.0,6.1646,6.1646,6.1646,6.1646,697600.0
2011-06-30 12:25:00,6.61,6.61,6.61,6.61,345600.0,6.1646,6.1646,6.1646,6.1646,345600.0
2011-06-30 12:30:00,6.61,6.61,6.6,6.6,804000.0,6.1646,6.1646,6.1552,6.1552,804000.0
2011-06-30 12:35:00,6.6,6.6,6.6,6.6,612000.0,6.1552,6.1552,6.1552,6.1552,612000.0
2011-06-30 12:40:00,6.6,6.6,6.6,6.6,727200.0,6.1552,6.1552,6.1552,6.1552,727200.0
2011-06-30 12:45:00,6.6,6.6,6.6,6.6,352800.0,6.1552,6.1552,6.1552,6.1552,352800.0
2011-06-30 12:50:00,6.6,6.61,6.6,6.6,858400.0,6.1552,6.1646,6.1552,6.1552,858400.0
2011-06-30 12:55:00,6.6,6.6,6.6,6.6,356000.0,6.1552,6.1552,6.1552,6.1552,356000.0
2011-06-30 13:00:00,6.6,6.61,6.6,6.61,285600.0,6.1552,6.1646,6.1552,6.1646,285600.0
2011-06-30 13:05:00,6.61,6.61,6.6,6.61,372800.0,6.1646,6.1646,6.1552,6.1646,372800.0
2011-06-30 13:10:00,6.6,6.6,6.6,6.6,980800.0,6.1552,6.1552,6.1552,6.1552,980800.0
2011-06-30 13:15:00,6.6,6.6,6.59,6.59,771200.0,6.1552,6.1552,6.1459,6.1459,771200.0
2011-06-30 13:20:00,6.59,6.6,6.59,6.59,992800.0,6.1459,6.1552,6.1459,6.1459,992800.0
2011-06-30 13:25:00,6.59,6.59,6.58,6.59,930400.0,6.1459,6.1459,6.1366,6.1459,930400.0
2011-06-30 13:30:00,6.59,6.59,6.59,6.59,375200.0,6.1459,6.1459,6.1459,6.1459,375200.0
2011-06-30 13:35:00,6.59,6.59,6.58,6.59,541600.0,6.1459,6.1459,6.1366,6.1459,541600.0
2011-06-30 13:40:00,6.59,6.59,6.58,6.59,380800.0,6.1459,6.1459,6.1366,6.1459,380800.0
2011-06-30 13:45:00,6.59,6.59,6.59,6.59,320800.0,6.1459,6.1459,6.1459,6.1459,320800.0
2011-06-30 13:50:00,6.59,6.59,6.59,6.59,184000.0,6.1459,6.1459,6.1459,6.1459,184000.0
2011-06-30 13:55:00,6.59,6.6,6.59,6.6,313600.0,6.1459,6.1552,6.1459,6.1552,313600.0
2011-06-30 14:00:00,6.6,6.6,6.6,6.6,388800.0,6.1552,6.1552,6.1552,6.1552,388800.0
2011-06-30 14:05:00,6.6,6.6,6.6,6.6,188800.0,6.1552,6.1552,6.1552,6.1552,188800.0
2011-06-30 14:10:00,6.6,6.6,6.6,6.6,2085600.0,6.1552,6.1552,6.1552,6.1552,2085600.0
2011-06-30 14:15:00,6.6,6.6,6.59,6.59,447200.0,6.1552,6.1552,6.1459,6.1459,447200.0
2011-06-30 14:20:00,6.59,6.6,6.59,6.6,476800.0,6.1459,6.1552,6.1459,6.1552,476800.0
2011-06-30 14:25:00,6.6,6.6,6.59,6.59,663200.0,6.1552,6.1552,6.1459,6.1459,663200.0
2011-06-30 14:30:00,6.59,6.6,6.59,6.6,350400.0,6.1459,6.1552,6.1459,6.1552,350400.0
2011-06-30 14:35:00,6.6,6.61,6.6,6.6,458400.0,6.1552,6.1646,6.1552,6.1552,458400.0
2011-06-30 14:40:00,6.6,6.6,6.6,6.6,190400.0,6.1552,6.1552,6.1552,6.1552,190400.0
2011-06-30 14:45:00,6.6,6.6,6.59,6.59,624800.0,6.1552,6.1552,6.1459,6.1459,624800.0
2011-06-30 14:50:00,6.59,6.6,6.59,6.6,365600.0,6.1459,6.1552,6.1459,6.1552,365600.0
2011-06-30 14:55:00,6.6,6.6,6.59,6.59,467200.0,6.1552,6.1552,6.1459,6.1459,467200.0
2011-06-30 15:00:00,6.59,6.59,6.59,6.59,596000.0,6.1459,6.1459,6.1459,6.1459,596000.0
2011-06-30 15:05:00,6.59,6.59,6.58,6.59,619200.0,6.1459,6.1459,6.1366,6.1459,619200.0
2011-06-30 15:10:00,6.59,6.59,6.58,6.58,625600.0,6.1459,6.1459,6.1366,6.1366,625600.0
2011-06-30 15:15:00,6.58,6.59,6.58,6.59,544800.0,6.1366,6.1459,6.1366,6.1459,544800.0
2011-06-30 15:20:00,6.59,6.6,6.59,6.6,864000.0,6.1459,6.1552,6.1459,6.1552,864000.0
2011-06-30 15:25:00,6.6,6.6,6.6,6.6,790400.0,6.1552,6.1552,6.1552,6.1552,790400.0
2011-06-30 15:30:00,6.6,6.61,6.6,6.61,2341600.0,6.1552,6.1646,6.1552,6.1646,2341600.0
2011-06-30 15:35:00,6.61,6.62,6.61,6.62,1683200.0,6.1646,6.1739,6.1646,6.1739,1683200.0
2011-06-30 15:40:00,6.62,6.62,6.62,6.62,1909600.0,6.1739,6.1739,6.1739,6.1739,1909600.0
2011-06-30 15:45:00,6.62,6.63,6.61,6.62,3594400.0,6.1739,6.1832,6.1646,6.1739,3594400.0
2011-06-30 15:50:00,6.62,6.62,6.61,6.61,1505600.0,6.1739,6.1739,6.1646,6.1646,1505600.0
2011-06-30 15:55:00,6.61,6.62,6.61,6.61,3500800.0,6.1646,6.1739,6.1646,6.1646,3500800.0
2011-07-01 09:30:00,6.61,6.62,6.59,6.6,1913600.0,6.1646,6.1739,6.1459,6.1552,1913600.0
2011-07-01 09:35:00,6.6,6.6,6.59,6.59,2466400.0,6.1552,6.1552,6.1459,6.1459,2466400.0
2011-07-01 09:40:00,6.59,6.61,6.59,6.61,1052800.0,6.1459,6.1646,6.1459,6.1646,1052800.0
2011-07-01 09:45:00,6.61,6.62,6.6,6.61,1560800.0,6.1646,6.1739,6.1552,6.1646,1560800.0
2011-07-01 09:50:00,6.61,6.63,6.61,6.62,1398400.0,6.1646,6.1832,6.1646,6.1739,1398400.0
2011-07-01 09:55:00,6.62,6.63,6.62,6.62,1213600.0,6.1739,6.1832,6.1739,6.1739,1213600.0
2011-07-01 10:00:00,6.63,6.71,6.62,6.69,13332000.0,6.1832,6.2578,6.1739,6.2392,13332000.0
2011-07-01 10:05:00,6.7,6.7,6.68,6.69,3228800.0,6.2485,6.2485,6.2299,6.2392,3228800.0
2011-07-01 10:10:00,6.69,6.7,6.69,6.69,2254400.0,6.2392,6.2485,6.2392,6.2392,2254400.0
2011-07-01 10:15:00,6.69,6.7,6.69,6.69,2380000.0,6.2392,6.2485,6.2392,6.2392,2380000.0
2011-07-01 10:20:00,6.69,6.71,6.69,6.71,1982400.0,6.2392,6.2578,6.2392,6.2578,1982400.0
2011-07-01 10:25:00,6.71,6.72,6.7,6.71,2389600.0,6.2578,6.2672,6.2485,6.2578,2389600.0
2011-07-01 10:30:00,6.71,6.73,6.71,6.72,1072800.0,6.2578,6.2765,6.2578,6.2672,1072800.0
2011-07-01 10:35:00,6.73,6.74,6.72,6.73,1793600.0,6.2765,6.2858,6.2672,6.2765,1793600.0
2011-07-01 10:40:00,6.73,6.73,6.72,6.72,968000.0,6.2765,6.2765,6.2672,6.2672,968000.0
2011-07-01 10:45:00,6.72,6.72,6.71,6.71,2140800.0,6.2672,6.2672,6.2578,6.2578,2140800.0
2011-07-01 10:50:00,6.71,6.72,6.71,6.72,959200.0,6.2578,6.2672,6.2578,6.2672,959200.0
2011-07-01 10:55:00,6.71,6.72,6.71,6.71,932000.0,6.2578,6.2672,6.2578,6.2578,932000.0
2011-07-01 11:00:00,6.71,6.72,6.71,6.71,1004000.0,6.2578,6.2672,6.2578,6.2578,1004000.0
2011-07-01 11:05:00,6.71,6.72,6.71,6.72,1096000.0,6.2578,6.2672,6.2578,6.2672,1096000.0
2011-07-01 11:10:00,6.72,6.72,6.71,6.72,748000.0,6.2672,6.2672,6.2578,6.2672,748000.0
2011-07-01 11:15:00,6.72,6.72,6.72,6.72,1199200.0,6.2672,6.2672,6.2672,6.2672,1199200.0
2011-07-01 11:20:00,6.72,6.73,6.72,6.73,1924800.0,6.2672,6.2765,6.2672,6.2765,1924800.0
2011-07-01 11:25:00,6.73,6.74,6.72,6.73,1509600.0,6.2765,6.2858,6.2672,6.2765,1509600.0
2011-07-01 11:30:00,6.73,6.74,6.73,6.74,1048000.0,6.2765,6.2858,6.2765,6.2858,1048000.0
2011-07-01 11:35:00,6.74,6.74,6.73,6.73,1030400.0,6.2858,6.2858,6.2765,6.2765,1030400.0
2011-07-01 11:40:00,6.73,6.73,6.73,6.73,656800.0,6.2765,6.2765,6.2765,6.2765,656800.0
2011-07-01 11:45:00,6.73,6.73,6.73,6.73,2124800.0,6.2765,6.2765,6.2765,6.2765,2124800.0
2011-07-01 11:50:00,6.73,6.73,6.73,6.73,576800.0,6.2765,6.2765,6.2765,6.2765,576800.0
2011-07-01 11:55:00,6.73,6.74,6.73,6.73,342400.0,6.2765,6.2858,6.2765,6.2765,342400.0
2011-07-01 12:00:00,6.73,6.74,6.73,6.73,528000.0,6.2765,6.2858,6.2765,6.2765,528000.0
2011-07-01 12:05:00,6.73,6.74,6.73,6.73,266400.0,6.2765,6.2858,6.2765,6.2765,266400.0
2011-07-01 12:10:00,6.73,6.74,6.73,6.74,575200.0,6.2765,6.2858,6.2765,6.2858,575200.0
2011-07-01 12:15:00,6.74,6.74,6.74,6.74,916800.0,6.2858,6.2858,6.2858,6.2858,916800.0
2011-07-01 12:20:00,6.74,6.74,6.74,6.74,696000.0,6.2858,6.2858,6.2858,6.2858,696000.0
2011-07-01 12:25:00,6.74,6.75,6.74,6.75,1018400.0,6.2858,6.2951,6.2858,6.2951,1018400.0
2011-07-01 12:30:00,6.75,6.75,6.74,6.74,541600.0,6.2951,6.2951,6.2858,6.2858,541600.0
2011-07-01 12:35:00,6.74,6.75,6.74,6.75,411200.0,6.2858,6.2951,6.2858,6.2951,411200.0
2011-07-01 12:40:00,6.75,6.75,6.74,6.74,700000.0,6.2951,6.2951,6.2858,6.2858,700000.0
2011-07-01 12:45:00,6.74,6.74,6.74,6.74,339200.0,6.2858,6.2858,6.2858,6.2858,339200.0
2011-07-01 12:50:00,6.74,6.75,6.74,6.74,1105600.0,6.2858,6.2951,6.2858,6.2858,1105600.0
2011-07-01 12:55:00,6.75,6.75,6.74,6.75,432800.0,6.2951,6.2951,6.2858,6.2951,432800.0
2011-07-01 13:00:00,6.75,6.76,6.75,6.76,590400.0,6.2951,6.3045,6.2951,6.3045,590400.0
2011-07-01 13:05:00,6.76,6.77,6.75,6.77,1538400.0,6.3045,6.3138,6.2951,6.3138,1538400.0
2011-07-01 13:10:00,6.77,6.77,6.76,6.76,264800.0,6.3138,6.3138,6.3045,6.3045,264800.0
2011-07-01 13:15:00,6.77,6.77,6.76,6.76,408800.0,6.3138,6.3138,6.3045,6.3045,408800.0
2011-07-01 13:20:00,6.76,6.77,6.76,6.77,598400.0,6.3045,6.3138,6.3045,6.3138,598400.0
2011-07-01 13:25:00,6.77,6.77,6.77,6.77,372800.0,6.3138,6.3138,6.3138,6.3138,372800.0
2011-07-01 13:30:00,6.77,6.77,6.77,6.77,350400.0,6.3138,6.3138,6.3138,6.3138,350400.0
2011-07-01 13:35:00,6.77,6.79,6.77,6.78,1199200.0,6.3138,6.3324,6.3138,6.3231,1199200.0
2011-07-01 13:40:00,6.78,6.78,6.77,6.78,880000.0,6.3231,6.3231,6.3138,6.3231,880000.0
2011-07-01 13:45:00,6.78,6.78,6.77,6.77,632000.0,6.3231,6.3231,6.3138,6.3138,632000.0
2011-07-01 13:50:00,6.77,6.78,6.77,6.78,560800.0,6.3138,6.3231,6.3138,6.3231,560800.0
2011-07-01 13:55:00,6.78,6.78,6.78,6.78,353600.0,6.3231,6.3231,6.3231,6.3231,353600.0
2011-07-01 14:00:00,6.78,6.78,6.78,6.78,417600.0,6.3231,6.3231,6.3231,6.3231,417600.0
2011-07-01 14:05:00,6.78,6.78,6.77,6.78,755200.0,6.3231,6.3231,6.3138,6.3231,755200.0
2011-07-01 14:10:00,6.78,6.78,6.77,6.78,514400.0,6.3231,6.3231,6.3138,6.3231,514400.0
2011-07-01 14:15:00,6.78,6.79,6.78,6.78,710400.0,6.3231,6.3324,6.3231,6.3231,710400.0
2011-07-01 14:20:00,6.78,6.79,6.78,6.79,748800.0,6.3231,6.3324,6.3231,6.3324,748800.0
2011-07-01 14:25:00,6.79,6.79,6.78,6.79,438400.0,6.3324,6.3324,6.3231,6.3324,438400.0
2011-07-01 14:30:00,6.79,6.79,6.78,6.79,654400.0,6.3324,6.3324,6.3231,6.3324,654400.0
2011-07-01 14:35:00,6.79,6.8,6.79,6.79,722400.0,6.3324,6.3418,6.3324,6.3324,722400.0
2011-07-01 14:40:00,6.79,6.8,6.79,6.8,571200.0,6.3324,6.3418,6.3324,6.3418,571200.0
2011-07-01 14:45:00,6.8,6.8,6.8,6.8,968000.0,6.3418,6.3418,6.3418,6.3418,968000.0
2011-07-01 14:50:00,6.8,6.8,6.8,6.8,896000.0,6.3418,6.3418,6.3418,6.3418,896000.0
2011-07-01 14:55:00,6.8,6.81,6.8,6.81,2043200.0,6.3418,6.3511,6.3418,6.3511,2043200.0
2011-07-01 15:00:00,6.81,6.81,6.81,6.81,965600.0,6.3511,6.3511,6.3511,6.3511,965600.0
2011-07-01 15:05:00,6.81,6.81,6.8,6.8,1422400.0,6.3511,6.3511,6.3418,6.3418,1422400.0
2011-07-01 15:10:00,6.8,6.81,6.8,6.81,642400.0,6.3418,6.3511,6.3418,6.3511,642400.0
2011-07-01 15:15:00,6.81,6.81,6.8,6.8,604000.0,6.3511,6.3511,6.3418,6.3418,604000.0
2011-07-01 15:20:00,6.8,6.8,6.79,6.79,833600.0,6.3418,6.3418,6.3324,6.3324,833600.0
2011-07-01 15:25:00,6.79,6.8,6.79,6.79,7007200.0,6.3324,6.3418,6.3324,6.3324,7007200.0
2011-07-01 15:30:00,6.79,6.8,6.79,6.8,832000.0,6.3324,6.3418,6.3324,6.3418,832000.0
2011-07-01 15:35:00,6.8,6.81,6.8,6.81,587200.0,6.3418,6.3511,6.3418,6.3511,587200.0
2011-07-01 15:40:00,6.81,6.81,6.8,6.81,1846400.0,6.3511,6.3511,6.3418,6.3511,1846400.0
2011-07-01 15:45:00,6.81,6.82,6.81,6.81,2271200.0,6.3511,6.3604,6.3511,6.3511,2271200.0
2011-07-01 15:50:00,6.81,6.82,6.81,6.81,1665600.0,6.3511,6.3604,6.3511,6.3511,1665600.0
2011-07-01 15:55:00,6.81,6.81,6.8,6.8,2787200.0,6.3511,6.3511,6.3418,6.3418,2787200.0
2011-07-05 09:30:00,6.79,6.79,6.77,6.78,3601600.0,6.3324,6.3324,6.3138,6.3231,3601600.0
2011-07-05 09:35:00,6.78,6.79,6.76,6.77,2672000.0,6.3231,6.3324,6.3045,6.3138,2672000.0
2011-07-05 09:40:00,6.77,6.78,6.76,6.78,2320000.0,6.3138,6.3231,6.3045,6.3231,2320000.0
2011-07-05 09:45:00,6.78,6.79,6.78,6.79,1943200.0,6.3231,6.3324,6.3231,6.3324,1943200.0
2011-07-05 09:50:00,6.79,6.79,6.78,6.78,1304000.0,6.3324,6.3324,6.3231,6.3231,1304000.0
2011-07-05 09:55:00,6.78,6.78,6.78,6.78,519200.0,6.3231,6.3231,6.3231,6.3231,519200.0
2011-07-05 10:00:00,6.78,6.8,6.77,6.8,2220800.0,6.3231,6.3418,6.3138,6.3418,2220800.0
2011-07-05 10:05:00,6.8,6.81,6.8,6.8,1673600.0,6.3418,6.3511,6.3418,6.3418,1673600.0
2011-07-05 10:10:00,6.8,6.81,6.8,6.8,2082400.0,6.3418,6.3511,6.3418,6.3418,2082400.0
2011-07-05 10:15:00,6.8,6.8,6.77,6.77,2596000.0,6.3418,6.3418,6.3138,6.3138,2596000.0
2011-07-05 10:20:00,6.77,6.78,6.76,6.76,1684800.0,6.3138,6.3231,6.3045,6.3045,1684800.0
2011-07-05 10:25:00,6.76,6.78,6.76,6.77,1273600.0,6.3045,6.3231,6.3045,6.3138,1273600.0
2011-07-05 10:30:00,6.77,6.78,6.77,6.78,1115200.0,6.3138,6.3231,6.3138,6.3231,1115200.0
2011-07-05 10:35:00,6.78,6.79,6.77,6.78,842400.0,6.3231,6.3324,6.3138,6.3231,842400.0
2011-07-05 10:40:00,6.78,6.79,6.78,6.78,989600.0,6.3231,6.3324,6.3231,6.3231,989600.0
2011-07-05 10:45:00,6.78,6.79,6.77,6.77,1150400.0,6.3231,6.3324,6.3138,6.3138,1150400.0
2011-07-05 10:50:00,6.78,6.78,6.77,6.77,778400.0,6.3231,6.3231,6.3138,6.3138,778400.0
2011-07-05 10:55:00,6.77,6.78,6.76,6.77,757600.0,6.3138,6.3231,6.3045,6.3138,757600.0
2011-07-05 11:00:00,6.77,6.77,6.76,6.76,1008000.0,6.3138,6.3138,6.3045,6.3045,1008000.0
2011-07-05 11:05:00,6.76,6.76,6.75,6.76,1748800.0,6.3045,6.3045,6.2951,6.3045,1748800.0
2011-07-05 11:10:00,6.76,6.77,6.76,6.77,896800.0,6.3045,6.3138,6.3045,6.3138,896800.0
2011-07-05 11:15:00,6.77,6.78,6.76,6.78,1166400.0,6.3138,6.3231,6.3045,6.3231,1166400.0
2011-07-05 11:20:00,6.78,6.78,6.77,6.78,677600.0,6.3231,6.3231,6.3138,6.3231,677600.0
2011-07-05 11:25:00,6.78,6.78,6.77,6.77,764000.0,6.3231,6.3231,6.3138,6.3138,764000.0
2011-07-05 11:30:00,6.77,6.79,6.77,6.78,1008800.0,6.3138,6.3324,6.3138,6.3231,1008800.0
2011-07-05 11:35:00,6.78,6.78,6.78,6.78,330400.0,6.3231,6.3231,6.3231,6.3231,330400.0
2011-07-05 11:40:00,6.78,6.78,6.77,6.78,452000.0,6.3231,6.3231,6.3138,6.3231,452000.0
2011-07-05 11:45:00,6.78,6.79,6.78,6.79,926400.0,6.3231,6.3324,6.3231,6.3324,926400.0
2011-07-05 11:50:00,6.79,6.79,6.79,6.79,216000.0,6.3324,6.3324,6.3324,6.3324,216000.0
2011-07-05 11:55:00,6.79,6.79,6.79,6.79,273600.0,6.3324,6.3324,6.3324,6.3324,273600.0
2011-07-05 12:00:00,6.79,6.8,6.79,6.79,267200.0,6.3324,6.3418,6.3324,6.3324,267200.0
2011-07-05 12:05:00,6.79,6.8,6.79,6.8,258400.0,6.3324,6.3418,6.3324,6.3418,258400.0
2011-07-05 12:10:00,6.8,6.8,6.79,6.79,467200.0,6.3418,6.3418,6.3324,6.3324,467200.0
2011-07-05 12:15:00,6.79,6.8,6.79,6.79,226400.0,6.3324,6.3418,6.3324,6.3324,226400.0
2011-07-05 12:20:00,6.79,6.79,6.79,6.79,243200.0,6.3324,6.3324,6.3324,6.3324,243200.0
2011-07-05 12:25:00,6.79,6.8,6.79,6.8,135200.0,6.3324,6.3418,6.3324,6.3418,135200.0
2011-07-05 12:30:00,6.8,6.8,6.8,6.8,238400.0,6.3418,6.3418,6.3418,6.3418,238400.0
2011-07-05 12:35:00,6.8,6.8,6.8,6.8,112800.0,6.3418,6.3418,6.3418,6.3418,112800.0
2011-07-05 12:40:00,6.8,6.81,6.8,6.8,494400.0,6.3418,6.3511,6.3418,6.3418,494400.0
2011-07-05 12:45:00,6.8,6.8,6.79,6.79,290400.0,6.3418,6.3418,6.3324,6.3324,290400.0
2011-07-05 12:50:00,6.79,6.8,6.79,6.8,204800.0,6.3324,6.3418,6.3324,6.3418,204800.0
2011-07-05 12:55:00,6.8,6.8,6.8,6.8,115200.0,6.3418,6.3418,6.3418,6.3418,115200.0
2011-07-05 13:00:00,6.8,6.81,6.8,6.81,344000.0,6.3418,6.3511,6.3418,6.3511,344000.0
2011-07-05 13:05:00,6.8,6.81,6.8,6.81,839200.0,6.3418,6.3511,6.3418,6.3511,839200.0
2011-07-05 13:10:00,6.81,6.81,6.8,6.8,236800.0,6.3511,6.3511,6.3418,6.3418,236800.0
2011-07-05 13:15:00,6.8,6.81,6.8,6.8,308800.0,6.3418,6.3511,6.3418,6.3418,308800.0
2011-07-05 13:20:00,6.8,6.81,6.8,6.8,165600.0,6.3418,6.3511,6.3418,6.3418,165600.0
2011-07-05 13:25:00,6.8,6.81,6.8,6.8,144800.0,6.3418,6.3511,6.3418,6.3418,144800.0
2011-07-05 13:30:00,6.8,6.81,6.8,6.81,212000.0,6.3418,6.3511,6.3418,6.3511,212000.0
2011-07-05 13:35:00,6.8,6.81,6.8,6.8,296800.0,6.3418,6.3511,6.3418,6.3418,296800.0
2011-07-05 13:40:00,6.8,6.8,6.8,6.8,300000.0,6.3418,6.3418,6.3418,6.3418,300000.0
2011-07-05 13:45:00,6.8,6.82,6.8,6.82,1074400.0,6.3418,6.3604,6.3418,6.3604,1074400.0
2011-07-05 13:50:00,6.82,6.82,6.81,6.82,380000.0,6.3604,6.3604,6.3511,6.3604,380000.0
2011-07-05 13:55:00,6.82,6.82,6.82,6.82,403200.0,6.3604,6.3604,6.3604,6.3604,403200.0
2011-07-05 14:00:00,6.82,6.82,6.78,6.79,3680800.0,6.3604,6.3604,6.3231,6.3324,3680800.0
2011-07-05 14:05:00,6.79,6.8,6.78,6.79,1035200.0,6.3324,6.3418,6.3231,6.3324,1035200.0
2011-07-05 14:10:00,6.78,6.8,6.78,6.8,516000.0,6.3231,6.3418,6.3231,6.3418,516000.0
2011-07-05 14:15:00,6.8,6.8,6.77,6.77,713600.0,6.3418,6.3418,6.3138,6.3138,713600.0
2011-07-05 14:20:00,6.78,6.78,6.76,6.76,1540000.0,6.3231,6.3231,6.3045,6.3045,1540000.0
2011-07-05 14:25:00,6.76,6.77,6.75,6.76,1293600.0,6.3045,6.3138,6.2951,6.3045,1293600.0
2011-07-05 14:30:00,6.76,6.77,6.76,6.76,717600.0,6.3045,6.3138,6.3045,6.3045,717600.0
2011-07-05 14:35:00,6.76,6.78,6.75,6.78,1716800.0,6.3045,6.3231,6.2951,6.3231,1716800.0
2011-07-05 14:40:00,6.78,6.79,6.78,6.78,545600.0,6.3231,6.3324,6.3231,6.3231,545600.0
2011-07-05 14:45:00,6.78,6.78,6.78,6.78,357600.0,6.3231,6.3231,6.3231,6.3231,357600.0
2011-07-05 14:50:00,6.78,6.78,6.78,6.78,163200.0,6.3231,6.3231,6.3231,6.3231,163200.0
2011-07-05 14:55:00,6.78,6.79,6.77,6.79,478400.0,6.3231,6.3324,6.3138,6.3324,478400.0
2011-07-05 15:00:00,6.79,6.79,6.78,6.78,801600.0,6.3324,6.3324,6.3231,6.3231,801600.0
2011-07-05 15:05:00,6.78,6.8,6.78,6.8,708000.0,6.3231,6.3418,6.3231,6.3418,708000.0
2011-07-05 15:10:00,6.8,6.8,6.79,6.79,627200.0,6.3418,6.3418,6.3324,6.3324,627200.0
2011-07-05 15:15:00,6.79,6.8,6.78,6.79,568000.0,6.3324,6.3418,6.3231,6.3324,568000.0
2011-07-05 15:20:00,6.79,6.82,6.79,6.82,1308000.0,6.3324,6.3604,6.3324,6.3604,1308000.0
2011-07-05 15:25:00,6.81,6.82,6.81,6.81,616000.0,6.3511,6.3604,6.3511,6.3511,616000.0
2011-07-05 15:30:00,6.81,6.82,6.81,6.81,971200.0,6.3511,6.3604,6.3511,6.3511,971200.0
2011-07-05 15:35:00,6.81,6.81,6.8,6.8,1041600.0,6.3511,6.3511,6.3418,6.3418,1041600.0
2011-07-05 15:40:00,6.8,6.8,6.8,6.8,820000.0,6.3418,6.3418,6.3418,6.3418,820000.0
2011-07-05 15:45:00,6.8,6.8,6.78,6.79,820000.0,6.3418,6.3418,6.3231,6.3324,820000.0
2011-07-05 15:50:00,6.79,6.79,6.78,6.79,958400.0,6.3324,6.3324,6.3231,6.3324,958400.0
2011-07-05 15:55:00,6.79,6.8,6.78,6.79,2311200.0,6.3324,6.3418,6.3231,6.3324,2311200.0
2011-07-06 09:30:00,6.76,6.78,6.76,6.78,2498400.0,6.3045,6.3231,6.3045,6.3231,2498400.0
2011-07-06 09:35:00,6.78,6.78,6.76,6.76,2102400.0,6.3231,6.3231,6.3045,6.3045,2102400.0
2011-07-06 09:40:00,6.76,6.76,6.75,6.76,1691200.0,6.3045,6.3045,6.2951,6.3045,1691200.0
2011-07-06 09:45:00,6.76,6.78,6.76,6.77,1915200.0,6.3045,6.3231,6.3045,6.3138,1915200.0
2011-07-06 09:50:00,6.77,6.78,6.76,6.76,984800.0,6.3138,6.3231,6.3045,6.3045,984800.0
2011-07-06 09:55:00,6.76,6.77,6.76,6.76,1560800.0,6.3045,6.3138,6.3045,6.3045,1560800.0
2011-07-06 10:00:00,6.76,6.78,6.74,6.75,4235200.0,6.3045,6.3231,6.2858,6.2951,4235200.0
2011-07-06 10:05:00,6.75,6.75,6.74,6.75,1623200.0,6.2951,6.2951,6.2858,6.2951,1623200.0
2011-07-06 10:10:00,6.75,6.76,6.74,6.74,1303200.0,6.2951,6.3045,6.2858,6.2858,1303200.0
2011-07-06 10:15:00,6.74,6.75,6.73,6.73,1968000.0,6.2858,6.2951,6.2765,6.2765,1968000.0
2011-07-06 10:20:00,6.73,6.74,6.72,6.74,1596000.0,6.2765,6.2858,6.2672,6.2858,1596000.0
2011-07-06 10:25:00,6.74,6.75,6.73,6.75,1299200.0,6.2858,6.2951,6.2765,6.2951,1299200.0
2011-07-06 10:30:00,6.75,6.76,6.75,6.76,1025600.0,6.2951,6.3045,6.2951,6.3045,1025600.0
2011-07-06 10:35:00,6.76,6.77,6.75,6.76,1139200.0,6.3045,6.3138,6.2951,6.3045,1139200.0
2011-07-06 10:40:00,6.76,6.76,6.75,6.75,676000.0,6.3045,6.3045,6.2951,6.2951,676000.0
2011-07-06 10:45:00,6.75,6.76,6.75,6.76,1616800.0,6.2951,6.3045,6.2951,6.3045,1616800.0
2011-07-06 10:50:00,6.76,6.78,6.75,6.77,3208800.0,6.3045,6.3231,6.2951,6.3138,3208800.0
2011-07-06 10:55:00,6.77,6.78,6.77,6.77,1105600.0,6.3138,6.3231,6.3138,6.3138,1105600.0
2011-07-06 11:00:00,6.77,6.78,6.76,6.77,998400.0,6.3138,6.3231,6.3045,6.3138,998400.0
2011-07-06 11:05:00,6.77,6.77,6.75,6.76,844800.0,6.3138,6.3138,6.2951,6.3045,844800.0
2011-07-06 11:10:00,6.76,6.77,6.76,6.77,515200.0,6.3045,6.3138,6.3045,6.3138,515200.0
2011-07-06 11:15:00,6.77,6.77,6.76,6.77,756000.0,6.3138,6.3138,6.3045,6.3138,756000.0
2011-07-06 11:20:00,6.77,6.78,6.77,6.77,714400.0,6.3138,6.3231,6.3138,6.3138,714400.0
2011-07-06 11:25:00,6.77,6.78,6.77,6.78,858400.0,6.3138,6.3231,6.3138,6.3231,858400.0
2011-07-06 11:30:00,6.78,6.78,6.77,6.78,572800.0,6.3231,6.3231,6.3138,6.3231,572800.0
2011-07-06 11:35:00,6.78,6.8,6.77,6.79,2323200.0,6.3231,6.3418,6.3138,6.3324,2323200.0
2011-07-06 11:40:00,6.79,6.81,6.79,6.8,1160800.0,6.3324,6.3511,6.3324,6.3418,1160800.0
2011-07-06 11:45:00,6.8,6.81,6.8,6.8,796000.0,6.3418,6.3511,6.3418,6.3418,796000.0
2011-07-06 11:50:00,6.8,6.81,6.8,6.8,388000.0,6.3418,6.3511,6.3418,6.3418,388000.0
2011-07-06 11:55:00,6.8,6.81,6.8,6.8,686400.0,6.3418,6.3511,6.3418,6.3418,686400.0
2011-07-06 12:00:00,6.8,6.81,6.8,6.8,764000.0,6.3418,6.3511,6.3418,6.3418,764000.0
2011-07-06 12:05:00,6.8,6.8,6.8,6.8,295200.0,6.3418,6.3418,6.3418,6.3418,295200.0
2011-07-06 12:10:00,6.8,6.8,6.8,6.8,943200.0,6.3418,6.3418,6.3418,6.3418,943200.0
2011-07-06 12:15:00,6.8,6.81,6.8,6.81,276800.0,6.3418,6.3511,6.3418,6.3511,276800.0
2011-07-06 12:20:00,6.81,6.81,6.8,6.8,346400.0,6.3511,6.3511,6.3418,6.3418,346400.0
2011-07-06 12:25:00,6.8,6.81,6.8,6.8,404000.0,6.3418,6.3511,6.3418,6.3418,404000.0
2011-07-06 12:30:00,6.81,6.81,6.8,6.8,298400.0,6.3511,6.3511,6.3418,6.3418,298400.0
2011-07-06 12:35:00,6.8,6.82,6.8,6.82,715200.0,6.3418,6.3604,6.3418,6.3604,715200.0
2011-07-06 12:40:00,6.82,6.82,6.81,6.81,668000.0,6.3604,6.3604,6.3511,6.3511,668000.0
2011-07-06 12:45:00,6.81,6.81,6.81,6.81,166400.0,6.3511,6.3511,6.3511,6.3511,166400.0
2011-07-06 12:50:00,6.81,6.82,6.81,6.81,467200.0,6.3511,6.3604,6.3511,6.3511,467200.0
2011-07-06 12:55:00,6.81,6.83,6.81,6.82,888000.0,6.3511,6.3697,6.3511,6.3604,888000.0
2011-07-06 13:00:00,6.82,6.83,6.82,6.82,754400.0,6.3604,6.3697,6.3604,6.3604,754400.0
2011-07-06 13:05:00,6.82,6.82,6.81,6.81,459200.0,6.3604,6.3604,6.3511,6.3511,459200.0
2011-07-06 13:10:00,6.81,6.81,6.8,6.81,585600.0,6.3511,6.3511,6.3418,6.3511,585600.0
2011-07-06 13:15:00,6.8,6.81,6.8,6.81,624800.0,6.3418,6.3511,6.3418,6.3511,624800.0
2011-07-06 13:20:00,6.81,6.81,6.79,6.8,1185600.0,6.3511,6.3511,6.3324,6.3418,1185600.0
2011-07-06 13:25:00,6.8,6.8,6.79,6.79,523200.0,6.3418,6.3418,6.3324,6.3324,523200.0
2011-07-06 13:30:00,6.8,6.8,6.79,6.8,328000.0,6.3418,6.3418,6.3324,6.3418,328000.0
2011-07-06 13:35:00,6.79,6.8,6.79,6.8,306400.0,6.3324,6.3418,6.3324,6.3418,306400.0
2011-07-06 13:40:00,6.8,6.81,6.8,6.8,383200.0,6.3418,6.3511,6.3418,6.3418,383200.0
2011-07-06 13:45:00,6.8,6.81,6.8,6.8,584000.0,6.3418,6.3511,6.3418,6.3418,584000.0
2011-07-06 13:50:00,6.8,6.8,6.8,6.8,197600.0,6.3418,6.3418,6.3418,6.3418,197600.0
2011-07-06 13:55:00,6.8,6.81,6.79,6.81,1005600.0,6.3418,6.3511,6.3324,6.3511,1005600.0
2011-07-06 14:00:00,6.81,6.81,6.8,6.81,344800.0,6.3511,6.3511,6.3418,6.3511,344800.0
2011-07-06 14:05:00,6.81,6.81,6.79,6.79,850400.0,6.3511,6.3511,6.3324,6.3324,850400.0
2011-07-06 14:10:00,6.79,6.79,6.78,6.79,939200.0,6.3324,6.3324,6.3231,6.3324,939200.0
2011-07-06 14:15:00,6.79,6.79,6.78,6.79,486400.0,6.3324,6.3324,6.3231,6.3324,486400.0
2011-07-06 14:20:00,6.79,6.79,6.78,6.78,720800.0,6.3324,6.3324,6.3231,6.3231,720800.0
2011-07-06 14:25:00,6.78,6.79,6.78,6.79,332000.0,6.3231,6.3324,6.3231,6.3324,332000.0
2011-07-06 14:30:00,6.79,6.79,6.79,6.79,264000.0,6.3324,6.3324,6.3324,6.3324,264000.0
2011-07-06 14:35:00,6.79,6.8,6.79,6.8,498400.0,6.3324,6.3418,6.3324,6.3418,498400.0
2011-07-06 14:40:00,6.8,6.8,6.79,6.8,275200.0,6.3418,6.3418,6.3324,6.3418,275200.0
2011-07-06 14:45:00,6.8,6.81,6.8,6.81,1055200.0,6.3418,6.3511,6.3418,6.3511,1055200.0
2011-07-06 14:50:00,6.81,6.81,6.8,6.8,612000.0,6.3511,6.3511,6.3418,6.3418,612000.0
2011-07-06 14:55:00,6.8,6.81,6.79,6.79,1574400.0,6.3418,6.3511,6.3324,6.3324,1574400.0
2011-07-06 15:00:00,6.79,6.8,6.79,6.79,932000.0,6.3324,6.3418,6.3324,6.3324,932000.0
2011-07-06 15:05:00,6.79,6.8,6.78,6.8,1720800.0,6.3324,6.3418,6.3231,6.3418,1720800.0
2011-07-06 15:10:00,6.8,6.8,6.78,6.79,752000.0,6.3418,6.3418,6.3231,6.3324,752000.0
2011-07-06 15:15:00,6.79,6.79,6.78,6.79,380000.0,6.3324,6.3324,6.3231,6.3324,380000.0
2011-07-06 15:20:00,6.79,6.8,6.79,6.8,644000.0,6.3324,6.3418,6.3324,6.3418,644000.0
2011-07-06 15:25:00,6.8,6.8,6.79,6.8,524000.0,6.3418,6.3418,6.3324,6.3418,524000.0
2011-07-06 15:30:00,6.8,6.8,6.79,6.79,434400.0,6.3418,6.3418,6.3324,6.3324,434400.0
2011-07-06 15:35:00,6.79,6.8,6.79,6.79,723200.0,6.3324,6.3418,6.3324,6.3324,723200.0
2011-07-06 15:40:00,6.79,6.8,6.79,6.8,1435200.0,6.3324,6.3418,6.3324,6.3418,1435200.0
2011-07-06 15:45:00,6.8,6.81,6.79,6.79,1729600.0,6.3418,6.3511,6.3324,6.3324,1729600.0
2011-07-06 15:50:00,6.79,6.81,6.79,6.81,2018400.0,6.3324,6.3511,6.3324,6.3511,2018400.0
2011-07-06 15:55:00,6.8,6.81,6.8,6.81,5124800.0,6.3418,6.3511,6.3418,6.3511,5124800.0
2011-07-07 09:30:00,6.93,6.93,6.92,6.92,2804800.0,6.463,6.463,6.4537,6.4537,2804800.0
2011-07-07 09:35:00,6.92,6.93,6.91,6.92,1963200.0,6.4537,6.463,6.4444,6.4537,1963200.0
2011-07-07 09:40:00,6.92,6.92,6.91,6.92,993600.0,6.4537,6.4537,6.4444,6.4537,993600.0
2011-07-07 09:45:00,6.92,6.92,6.9,6.91,1272800.0,6.4537,6.4537,6.435,6.4444,1272800.0
2011-07-07 09:50:00,6.91,6.93,6.91,6.92,1635200.0,6.4444,6.463,6.4444,6.4537,1635200.0
2011-07-07 09:55:00,6.92,6.93,6.92,6.92,1075200.0,6.4537,6.463,6.4537,6.4537,1075200.0
2011-07-07 10:00:00,6.92,6.93,6.92,6.93,1646400.0,6.4537,6.463,6.4537,6.463,1646400.0
2011-07-07 10:05:00,6.93,6.93,6.91,6.91,1722400.0,6.463,6.463,6.4444,6.4444,1722400.0
2011-07-07 10:10:00,6.91,6.92,6.91,6.92,711200.0,6.4444,6.4537,6.4444,6.4537,711200.0
2011-07-07 10:15:00,6.92,6.93,6.92,6.92,1110400.0,6.4537,6.463,6.4537,6.4537,1110400.0
2011-07-07 10:20:00,6.92,6.92,6.91,6.92,864000.0,6.4537,6.4537,6.4444,6.4537,864000.0
2011-07-07 10:25:00,6.92,6.93,6.91,6.93,1012800.0,6.4537,6.463,6.4444,6.463,1012800.0
2011-07-07 10:30:00,6.93,6.94,6.92,6.93,1544000.0,6.463,6.4723,6.4537,6.463,1544000.0
2011-07-07 10:35:00,6.93,6.94,6.93,6.93,1538400.0,6.463,6.4723,6.463,6.463,1538400.0
2011-07-07 10:40:00,6.94,6.95,6.93,6.94,1396800.0,6.4723,6.4817,6.463,6.4723,1396800.0
2011-07-07 10:45:00,6.94,6.94,6.93,6.93,1060800.0,6.4723,6.4723,6.463,6.463,1060800.0
2011-07-07 10:50:00,6.93,6.93,6.93,6.93,364000.0,6.463,6.463,6.463,6.463,364000.0
2011-07-07 10:55:00,6.93,6.94,6.92,6.94,692000.0,6.463,6.4723,6.4537,6.4723,692000.0
2011-07-07 11:00:00,6.94,6.94,6.93,6.93,1066400.0,6.4723,6.4723,6.463,6.463,1066400.0
2011-07-07 11:05:00,6.93,6.93,6.92,6.93,2094400.0,6.463,6.463,6.4537,6.463,2094400.0
2011-07-07 11:10:00,6.93,6.93,6.92,6.92,743200.0,6.463,6.463,6.4537,6.4537,743200.0
2011-07-07 11:15:00,6.92,6.93,6.92,6.92,272000.0,6.4537,6.463,6.4537,6.4537,272000.0
2011-07-07 11:20:00,6.92,6.93,6.92,6.93,618400.0,6.4537,6.463,6.4537,6.463,618400.0
2011-07-07 11:25:00,6.93,6.93,6.92,6.93,620800.0,6.463,6.463,6.4537,6.463,620800.0
2011-07-07 11:30:00,6.93,6.93,6.92,6.92,574400.0,6.463,6.463,6.4537,6.4537,574400.0
2011-07-07 11:35:00,6.92,6.92,6.92,6.92,686400.0,6.4537,6.4537,6.4537,6.4537,686400.0
2011-07-07 11:40:00,6.92,6.92,6.92,6.92,580800.0,6.4537,6.4537,6.4537,6.4537,580800.0
2011-07-07 11:45:00,6.92,6.93,6.92,6.92,392800.0,6.4537,6.463,6.4537,6.4537,392800.0
2011-07-07 11:50:00,6.93,6.93,6.92,6.93,667200.0,6.463,6.463,6.4537,6.463,667200.0
2011-07-07 11:55:00,6.93,6.93,6.92,6.93,473600.0,6.463,6.463,6.4537,6.463,473600.0
2011-07-07 12:00:00,6.93,6.93,6.92,6.92,455200.0,6.463,6.463,6.4537,6.4537,455200.0
2011-07-07 12:05:00,6.92,6.93,6.92,6.93,456800.0,6.4537,6.463,6.4537,6.463,456800.0
2011-07-07 12:10:00,6.93,6.94,6.93,6.94,292000.0,6.463,6.4723,6.463,6.4723,292000.0
2011-07-07 12:15:00,6.94,6.94,6.93,6.93,644000.0,6.4723,6.4723,6.463,6.463,644000.0
2011-07-07 12:20:00,6.93,6.95,6.93,6.94,858400.0,6.463,6.4817,6.463,6.4723,858400.0
2011-07-07 12:25:00,6.94,6.95,6.94,6.94,552000.0,6.4723,6.4817,6.4723,6.4723,552000.0
2011-07-07 12:30:00,6.94,6.94,6.94,6.94,313600.0,6.4723,6.4723,6.4723,6.4723,313600.0
2011-07-07 12:35:00,6.94,6.94,6.93,6.94,231200.0,6.4723,6.4723,6.463,6.4723,231200.0
2011-07-07 12:40:00,6.94,6.94,6.94,6.94,228000.0,6.4723,6.4723,6.4723,6.4723,228000.0
2011-07-07 12:45:00,6.94,6.95,6.94,6.94,425600.0,6.4723,6.4817,6.4723,6.4723,425600.0
2011-07-07 12:50:00,6.94,6.94,6.94,6.94,576000.0,6.4723,6.4723,6.4723,6.4723,576000.0
2011-07-07 12:55:00,6.94,6.94,6.94,6.94,1004800.0,6.4723,6.4723,6.4723,6.4723,1004800.0
2011-07-07 13:00:00,6.94,6.94,6.93,6.94,399200.0,6.4723,6.4723,6.463,6.4723,399200.0
2011-07-07 13:05:00,6.94,6.95,6.94,6.95,1409600.0,6.4723,6.4817,6.4723,6.4817,1409600.0
2011-07-07 13:10:00,6.95,6.95,6.95,6.95,938400.0,6.4817,6.4817,6.4817,6.4817,938400.0
2011-07-07 13:15:00,6.95,6.96,6.95,6.96,1090400.0,6.4817,6.491,6.4817,6.491,1090400.0
2011-07-07 13:20:00,6.96,6.96,6.95,6.96,2071200.0,6.491,6.491,6.4817,6.491,2071200.0
2011-07-07 13:25:00,6.96,6.96,6.95,6.96,485600.0,6.491,6.491,6.4817,6.491,485600.0
2011-07-07 13:30:00,6.96,6.96,6.95,6.95,406400.0,6.491,6.491,6.4817,6.4817,406400.0
2011-07-07 13:35:00,6.95,6.96,6.95,6.96,298400.0,6.4817,6.491,6.4817,6.491,298400.0
2011-07-07 13:40:00,6.96,6.96,6.96,6.96,592800.0,6.491,6.491,6.491,6.491,592800.0
2011-07-07 13:45:00,6.96,6.96,6.95,6.95,685600.0,6.491,6.491,6.4817,6.4817,685600.0
2011-07-07 13:50:00,6.96,6.96,6.96,6.96,324800.0,6.491,6.491,6.491,6.491,324800.0
2011-07-07 13:55:00,6.96,6.96,6.95,6.95,404000.0,6.491,6.491,6.4817,6.4817,404000.0
2011-07-07 14:00:00,6.95,6.96,6.95,6.95,240000.0,6.4817,6.491,6.4817,6.4817,240000.0
2011-07-07 14:05:00,6.95,6.96,6.95,6.96,288000.0,6.4817,6.491,6.4817,6.491,288000.0
2011-07-07 14:10:00,6.96,6.96,6.96,6.96,274400.0,6.491,6.491,6.491,6.491,274400.0
2011-07-07 14:15:00,6.96,6.97,6.96,6.97,763200.0,6.491,6.5003,6.491,6.5003,763200.0
2011-07-07 14:20:00,6.97,6.98,6.97,6.97,585600.0,6.5003,6.5096,6.5003,6.5003,585600.0
2011-07-07 14:25:00,6.97,6.98,6.97,6.98,1147200.0,6.5003,6.5096,6.5003,6.5096,1147200.0
2011-07-07 14:30:00,6.98,6.99,6.98,6.98,793600.0,6.5096,6.519,6.5096,6.5096,793600.0
2011-07-07 14:35:00,6.98,6.98,6.98,6.98,152800.0,6.5096,6.5096,6.5096,6.5096,152800.0
2011-07-07 14:40:00,6.98,6.98,6.98,6.98,232000.0,6.5096,6.5096,6.5096,6.5096,232000.0
2011-07-07 14:45:00,6.98,6.98,6.98,6.98,460800.0,6.5096,6.5096,6.5096,6.5096,460800.0
2011-07-07 14:50:00,6.98,6.98,6.98,6.98,514400.0,6.5096,6.5096,6.5096,6.5096,514400.0
2011-07-07 14:55:00,6.98,6.98,6.97,6.98,431200.0,6.5096,6.5096,6.5003,6.5096,431200.0
2011-07-07 15:00:00,6.98,6.98,6.97,6.98,339200.0,6.5096,6.5096,6.5003,6.5096,339200.0
2011-07-07 15:05:00,6.98,6.98,6.97,6.98,315200.0,6.5096,6.5096,6.5003,6.5096,315200.0
2011-07-07 15:10:00,6.98,6.98,6.98,6.98,408000.0,6.5096,6.5096,6.5096,6.5096,408000.0
2011-07-07 15:15:00,6.98,6.98,6.98,6.98,298400.0,6.5096,6.5096,6.5096,6.5096,298400.0
2011-07-07 15:20:00,6.98,6.98,6.98,6.98,441600.0,6.5096,6.5096,6.5096,6.5096,441600.0
2011-07-07 15:25:00,6.98,6.98,6.97,6.97,1128800.0,6.5096,6.5096,6.5003,6.5003,1128800.0
2011-07-07 15:30:00,6.97,6.97,6.96,6.97,2012800.0,6.5003,6.5003,6.491,6.5003,2012800.0
2011-07-07 15:35:00,6.97,6.97,6.96,6.97,1684000.0,6.5003,6.5003,6.491,6.5003,1684000.0
2011-07-07 15:40:00,6.97,6.97,6.96,6.97,1296000.0,6.5003,6.5003,6.491,6.5003,1296000.0
2011-07-07 15:45:00,6.97,6.97,6.95,6.95,1532000.0,6.5003,6.5003,6.4817,6.4817,1532000.0
2011-07-07 15:50:00,6.95,6.96,6.95,6.96,1802400.0,6.4817,6.491,6.4817,6.491,1802400.0
2011-07-07 15:55:00,6.96,6.96,6.95,6.95,2863200.0,6.491,6.491,6.4817,6.4817,2863200.0
2011-07-08 09:30:00,6.79,6.82,6.79,6.82,4997600.0,6.3324,6.3604,6.3324,6.3604,4997600.0
2011-07-08 09:35:00,6.82,6.82,6.81,6.82,2487200.0,6.3604,6.3604,6.3511,6.3604,2487200.0
2011-07-08 09:40:00,6.82,6.83,6.81,6.83,2628800.0,6.3604,6.3697,6.3511,6.3697,2628800.0
2011-07-08 09:45:00,6.83,6.83,6.8,6.8,2107200.0,6.3697,6.3697,6.3418,6.3418,2107200.0
2011-07-08 09:50:00,6.81,6.84,6.81,6.83,1691200.0,6.3511,6.3791,6.3511,6.3697,1691200.0
2011-07-08 09:55:00,6.83,6.84,6.82,6.82,1803200.0,6.3697,6.3791,6.3604,6.3604,1803200.0
2011-07-08 10:00:00,6.82,6.83,6.8,6.8,3427200.0,6.3604,6.3697,6.3418,6.3418,3427200.0
2011-07-08 10:05:00,6.8,6.81,6.8,6.81,2144000.0,6.3418,6.3511,6.3418,6.3511,2144000.0
2011-07-08 10:10:00,6.81,6.81,6.79,6.8,2758400.0,6.3511,6.3511,6.3324,6.3418,2758400.0
2011-07-08 10:15:00,6.8,6.8,6.77,6.78,2844800.0,6.3418,6.3418,6.3138,6.3231,2844800.0
2011-07-08 10:20:00,6.78,6.79,6.77,6.79,1595200.0,6.3231,6.3324,6.3138,6.3324,1595200.0
2011-07-08 10:25:00,6.78,6.79,6.77,6.79,1179200.0,6.3231,6.3324,6.3138,6.3324,1179200.0
2011-07-08 10:30:00,6.79,6.79,6.77,6.78,1408800.0,6.3324,6.3324,6.3138,6.3231,1408800.0
2011-07-08 10:35:00,6.78,6.8,6.77,6.79,1340000.0,6.3231,6.3418,6.3138,6.3324,1340000.0
2011-07-08 10:40:00,6.79,6.81,6.79,6.79,1289600.0,6.3324,6.3511,6.3324,6.3324,1289600.0
2011-07-08 10:45:00,6.79,6.8,6.78,6.79,1497600.0,6.3324,6.3418,6.3231,6.3324,1497600.0
2011-07-08 10:50:00,6.79,6.79,6.78,6.79,876800.0,6.3324,6.3324,6.3231,6.3324,876800.0
2011-07-08 10:55:00,6.79,6.79,6.78,6.79,546400.0,6.3324,6.3324,6.3231,6.3324,546400.0
2011-07-08 11:00:00,6.79,6.79,6.76,6.77,1436800.0,6.3324,6.3324,6.3045,6.3138,1436800.0
2011-07-08 11:05:00,6.77,6.77,6.76,6.77,1631200.0,6.3138,6.3138,6.3045,6.3138,1631200.0
2011-07-08 11:10:00,6.77,6.77,6.75,6.76,2136000.0,6.3138,6.3138,6.2951,6.3045,2136000.0
2011-07-08 11:15:00,6.76,6.77,6.75,6.77,1788000.0,6.3045,6.3138,6.2951,6.3138,1788000.0
2011-07-08 11:20:00,6.77,6.78,6.77,6.78,840000.0,6.3138,6.3231,6.3138,6.3231,840000.0
2011-07-08 11:25:00,6.78,6.78,6.77,6.77,484000.0,6.3231,6.3231,6.3138,6.3138,484000.0
2011-07-08 11:30:00,6.77,6.77,6.75,6.76,959200.0,6.3138,6.3138,6.2951,6.3045,959200.0
2011-07-08 11:35:00,6.76,6.79,6.76,6.79,1272000.0,6.3045,6.3324,6.3045,6.3324,1272000.0
2011-07-08 11:40:00,6.79,6.8,6.79,6.8,1296000.0,6.3324,6.3418,6.3324,6.3418,1296000.0
2011-07-08 11:45:00,6.8,6.8,6.79,6.8,1123200.0,6.3418,6.3418,6.3324,6.3418,1123200.0
2011-07-08 11:50:00,6.8,6.8,6.79,6.8,398400.0,6.3418,6.3418,6.3324,6.3418,398400.0
2011-07-08 11:55:00,6.8,6.8,6.79,6.8,631200.0,6.3418,6.3418,6.3324,6.3418,631200.0
2011-07-08 12:00:00,6.8,6.8,6.79,6.8,278400.0,6.3418,6.3418,6.3324,6.3418,278400.0
2011-07-08 12:05:00,6.8,6.8,6.79,6.8,572000.0,6.3418,6.3418,6.3324,6.3418,572000.0
2011-07-08 12:10:00,6.8,6.8,6.79,6.79,316800.0,6.3418,6.3418,6.3324,6.3324,316800.0
2011-07-08 12:15:00,6.79,6.79,6.78,6.79,524000.0,6.3324,6.3324,6.3231,6.3324,524000.0
2011-07-08 12:20:00,6.79,6.79,6.78,6.78,368800.0,6.3324,6.3324,6.3231,6.3231,368800.0
2011-07-08 12:25:00,6.78,6.79,6.78,6.78,481600.0,6.3231,6.3324,6.3231,6.3231,481600.0
2011-07-08 12:30:00,6.78,6.79,6.78,6.79,165600.0,6.3231,6.3324,6.3231,6.3324,165600.0
2011-07-08 12:35:00,6.79,6.8,6.79,6.8,288800.0,6.3324,6.3418,6.3324,6.3418,288800.0
2011-07-08 12:40:00,6.8,6.8,6.8,6.8,520800.0,6.3418,6.3418,6.3418,6.3418,520800.0
2011-07-08 12:45:00,6.8,6.81,6.8,6.81,526400.0,6.3418,6.3511,6.3418,6.3511,526400.0
2011-07-08 12:50:00,6.81,6.81,6.8,6.8,365600.0,6.3511,6.3511,6.3418,6.3418,365600.0
2011-07-08 12:55:00,6.8,6.8,6.8,6.8,188800.0,6.3418,6.3418,6.3418,6.3418,188800.0
2011-07-08 13:00:00,6.8,6.8,6.79,6.79,456000.0,6.3418,6.3418,6.3324,6.3324,456000.0
2011-07-08 13:05:00,6.79,6.8,6.79,6.8,404800.0,6.3324,6.3418,6.3324,6.3418,404800.0
2011-07-08 13:10:00,6.8,6.8,6.79,6.79,837600.0,6.3418,6.3418,6.3324,6.3324,837600.0
2011-07-08 13:15:00,6.79,6.79,6.79,6.79,284800.0,6.3324,6.3324,6.3324,6.3324,284800.0
2011-07-08 13:20:00,6.79,6.8,6.79,6.79,538400.0,6.3324,6.3418,6.3324,6.3324,538400.0
2011-07-08 13:25:00,6.8,6.82,6.8,6.82,1199200.0,6.3418,6.3604,6.3418,6.3604,1199200.0
2011-07-08 13:30:00,6.82,6.83,6.81,6.83,1003200.0,6.3604,6.3697,6.3511,6.3697,1003200.0
2011-07-08 13:35:00,6.83,6.83,6.82,6.83,1051200.0,6.3697,6.3697,6.3604,6.3697,1051200.0
2011-07-08 13:40:00,6.83,6.83,6.82,6.82,736000.0,6.3697,6.3697,6.3604,6.3604,736000.0
2011-07-08 13:45:00,6.83,6.83,6.8,6.81,891200.0,6.3697,6.3697,6.3418,6.3511,891200.0
2011-07-08 13:50:00,6.81,6.82,6.81,6.81,550400.0,6.3511,6.3604,6.3511,6.3511,550400.0
2011-07-08 13:55:00,6.82,6.82,6.81,6.81,474400.0,6.3604,6.3604,6.3511,6.3511,474400.0
2011-07-08 14:00:00,6.81,6.81,6.8,6.8,368800.0,6.3511,6.3511,6.3418,6.3418,368800.0
2011-07-08 14:05:00,6.8,6.82,6.8,6.82,688000.0,6.3418,6.3604,6.3418,6.3604,688000.0
2011-07-08 14:10:00,6.82,6.82,6.81,6.81,414400.0,6.3604,6.3604,6.3511,6.3511,414400.0
2011-07-08 14:15:00,6.81,6.81,6.79,6.8,958400.0,6.3511,6.3511,6.3324,6.3418,958400.0
2011-07-08 14:20:00,6.8,6.8,6.79,6.8,542400.0,6.3418,6.3418,6.3324,6.3418,542400.0
2011-07-08 14:25:00,6.8,6.8,6.8,6.8,120000.0,6.3418,6.3418,6.3418,6.3418,120000.0
2011-07-08 14:30:00,6.8,6.82,6.8,6.81,1162400.0,6.3418,6.3604,6.3418,6.3511,1162400.0
2011-07-08 14:35:00,6.81,6.81,6.8,6.81,610400.0,6.3511,6.3511,6.3418,6.3511,610400.0
2011-07-08 14:40:00,6.81,6.82,6.8,6.8,929600.0,6.3511,6.3604,6.3418,6.3418,929600.0
2011-07-08 14:45:00,6.8,6.82,6.8,6.81,775200.0,6.3418,6.3604,6.3418,6.3511,775200.0
2011-07-08 14:50:00,6.81,6.82,6.81,6.81,722400.0,6.3511,6.3604,6.3511,6.3511,722400.0
2011-07-08 14:55:00,6.81,6.81,6.81,6.81,127200.0,6.3511,6.3511,6.3511,6.3511,127200.0
2011-07-08 15:00:00,6.81,6.83,6.81,6.83,1424000.0,6.3511,6.3697,6.3511,6.3697,1424000.0
2011-07-08 15:05:00,6.83,6.83,6.82,6.82,552000.0,6.3697,6.3697,6.3604,6.3604,552000.0
2011-07-08 15:10:00,6.82,6.82,6.81,6.82,768000.0,6.3604,6.3604,6.3511,6.3604,768000.0
2011-07-08 15:15:00,6.82,6.82,6.81,6.81,518400.0,6.3604,6.3604,6.3511,6.3511,518400.0
2011-07-08 15:20:00,6.81,6.81,6.8,6.81,959200.0,6.3511,6.3511,6.3418,6.3511,959200.0
2011-07-08 15:25:00,6.81,6.82,6.81,6.81,591200.0,6.3511,6.3604,6.3511,6.3511,591200.0
2011-07-08 15:30:00,6.81,6.83,6.81,6.83,1363200.0,6.3511,6.3697,6.3511,6.3697,1363200.0
2011-07-08 15:35:00,6.83,6.85,6.83,6.84,1821600.0,6.3697,6.3884,6.3697,6.3791,1821600.0
2011-07-08 15:40:00,6.84,6.85,6.84,6.84,848000.0,6.3791,6.3884,6.3791,6.3791,848000.0
2011-07-08 15:45:00,6.84,6.85,6.84,6.85,1384800.0,6.3791,6.3884,6.3791,6.3884,1384800.0
2011-07-08 15:50:00,6.85,6.85,6.84,6.85,1685600.0,6.3884,6.3884,6.3791,6.3884,1685600.0
2011-07-08 15:55:00,6.85,6.86,6.85,6.85,2811200.0,6.3884,6.3977,6.3884,6.3884,2811200.0
2011-07-11 09:30:00,6.68,6.71,6.68,6.71,3123200.0,6.2299,6.2578,6.2299,6.2578,3123200.0
2011-07-11 09:35:00,6.71,6.71,6.7,6.71,2093600.0,6.2578,6.2578,6.2485,6.2578,2093600.0
2011-07-11 09:40:00,6.71,6.71,6.69,6.7,1259200.0,6.2578,6.2578,6.2392,6.2485,1259200.0
2011-07-11 09:45:00,6.7,6.7,6.68,6.7,1536800.0,6.2485,6.2485,6.2299,6.2485,1536800.0
2011-07-11 09:50:00,6.7,6.72,6.7,6.72,1986400.0,6.2485,6.2672,6.2485,6.2672,1986400.0
2011-07-11 09:55:00,6.72,6.73,6.7,6.71,1219200.0,6.2672,6.2765,6.2485,6.2578,1219200.0
2011-07-11 10:00:00,6.7,6.71,6.69,6.69,1814400.0,6.2485,6.2578,6.2392,6.2392,1814400.0
2011-07-11 10:05:00,6.69,6.7,6.67,6.67,2401600.0,6.2392,6.2485,6.2205,6.2205,2401600.0
2011-07-11 10:10:00,6.67,6.68,6.66,6.68,2532800.0,6.2205,6.2299,6.2112,6.2299,2532800.0
2011-07-11 10:15:00,6.68,6.68,6.65,6.66,1559200.0,6.2299,6.2299,6.2019,6.2112,1559200.0
2011-07-11 10:20:00,6.66,6.66,6.65,6.66,2937600.0,6.2112,6.2112,6.2019,6.2112,2937600.0
2011-07-11 10:25:00,6.66,6.66,6.64,6.65,1459200.0,6.2112,6.2112,6.1925,6.2019,1459200.0
2011-07-11 10:30:00,6.65,6.66,6.64,6.65,829600.0,6.2019,6.2112,6.1925,6.2019,829600.0
2011-07-11 10:35:00,6.65,6.65,6.63,6.64,1384000.0,6.2019,6.2019,6.1832,6.1925,1384000.0
2011-07-11 10:40:00,6.64,6.64,6.63,6.64,1034400.0,6.1925,6.1925,6.1832,6.1925,1034400.0
2011-07-11 10:45:00,6.64,6.65,6.63,6.65,1597600.0,6.1925,6.2019,6.1832,6.2019,1597600.0
2011-07-11 10:50:00,6.65,6.65,6.64,6.64,2478400.0,6.2019,6.2019,6.1925,6.1925,2478400.0
2011-07-11 10:55:00,6.64,6.64,6.61,6.61,4691200.0,6.1925,6.1925,6.1646,6.1646,4691200.0
2011-07-11 11:00:00,6.61,6.62,6.6,6.6,3803200.0,6.1646,6.1739,6.1552,6.1552,3803200.0
2011-07-11 11:05:00,6.6,6.62,6.6,6.62,2235200.0,6.1552,6.1739,6.1552,6.1739,2235200.0
2011-07-11 11:10:00,6.62,6.63,6.62,6.63,1088000.0,6.1739,6.1832,6.1739,6.1832,1088000.0
2011-07-11 11:15:00,6.63,6.64,6.62,6.63,1801600.0,6.1832,6.1925,6.1739,6.1832,1801600.0
2011-07-11 11:20:00,6.63,6.65,6.63,6.64,2148800.0,6.1832,6.2019,6.1832,6.1925,2148800.0
2011-07-11 11:25:00,6.64,6.65,6.64,6.65,1190400.0,6.1925,6.2019,6.1925,6.2019,1190400.0
2011-07-11 11:30:00,6.65,6.66,6.64,6.65,915200.0,6.2019,6.2112,6.1925,6.2019,915200.0
2011-07-11 11:35:00,6.65,6.65,6.64,6.64,883200.0,6.2019,6.2019,6.1925,6.1925,883200.0
2011-07-11 11:40:00,6.64,6.65,6.63,6.64,1185600.0,6.1925,6.2019,6.1832,6.1925,1185600.0
2011-07-11 11:45:00,6.64,6.65,6.64,6.65,773600.0,6.1925,6.2019,6.1925,6.2019,773600.0
2011-07-11 11:50:00,6.65,6.66,6.65,6.66,956000.0,6.2019,6.2112,6.2019,6.2112,956000.0
2011-07-11 11:55:00,6.65,6.66,6.64,6.64,1890400.0,6.2019,6.2112,6.1925,6.1925,1890400.0
2011-07-11 12:00:00,6.64,6.64,6.63,6.63,470400.0,6.1925,6.1925,6.1832,6.1832,470400.0
2011-07-11 12:05:00,6.63,6.64,6.63,6.64,321600.0,6.1832,6.1925,6.1832,6.1925,321600.0
2011-07-11 12:10:00,6.64,6.64,6.63,6.63,647200.0,6.1925,6.1925,6.1832,6.1832,647200.0
2011-07-11 12:15:00,6.63,6.65,6.63,6.65,780000.0,6.1832,6.2019,6.1832,6.2019,780000.0
2011-07-11 12:20:00,6.65,6.65,6.64,6.64,536800.0,6.2019,6.2019,6.1925,6.1925,536800.0
2011-07-11 12:25:00,6.64,6.65,6.64,6.65,586400.0,6.1925,6.2019,6.1925,6.2019,586400.0
2011-07-11 12:30:00,6.65,6.65,6.64,6.64,913600.0,6.2019,6.2019,6.1925,6.1925,913600.0
2011-07-11 12:35:00,6.64,6.64,6.63,6.64,653600.0,6.1925,6.1925,6.1832,6.1925,653600.0
2011-07-11 12:40:00,6.64,6.64,6.64,6.64,436000.0,6.1925,6.1925,6.1925,6.1925,436000.0
2011-07-11 12:45:00,6.64,6.64,6.62,6.62,1060000.0,6.1925,6.1925,6.1739,6.1739,1060000.0
2011-07-11 12:50:00,6.62,6.63,6.62,6.63,358400.0,6.1739,6.1832,6.1739,6.1832,358400.0
2011-07-11 12:55:00,6.63,6.63,6.62,6.62,274400.0,6.1832,6.1832,6.1739,6.1739,274400.0
2011-07-11 13:00:00,6.63,6.63,6.62,6.63,390400.0,6.1832,6.1832,6.1739,6.1832,390400.0
2011-07-11 13:05:00,6.63,6.63,6.62,6.62,292800.0,6.1832,6.1832,6.1739,6.1739,292800.0
2011-07-11 13:10:00,6.62,6.62,6.61,6.62,411200.0,6.1739,6.1739,6.1646,6.1739,411200.0
2011-07-11 13:15:00,6.62,6.62,6.59,6.6,2324000.0,6.1739,6.1739,6.1459,6.1552,2324000.0
2011-07-11 13:20:00,6.6,6.61,6.6,6.61,956800.0,6.1552,6.1646,6.1552,6.1646,956800.0
2011-07-11 13:25:00,6.61,6.61,6.6,6.61,505600.0,6.1646,6.1646,6.1552,6.1646,505600.0
2011-07-11 13:30:00,6.61,6.62,6.61,6.61,667200.0,6.1646,6.1739,6.1646,6.1646,667200.0
2011-07-11 13:35:00,6.62,6.62,6.61,6.61,511200.0,6.1739,6.1739,6.1646,6.1646,511200.0
2011-07-11 13:40:00,6.61,6.61,6.6,6.61,556000.0,6.1646,6.1646,6.1552,6.1646,556000.0
2011-07-11 13:45:00,6.61,6.62,6.61,6.62,728800.0,6.1646,6.1739,6.1646,6.1739,728800.0
2011-07-11 13:50:00,6.62,6.62,6.62,6.62,750400.0,6.1739,6.1739,6.1739,6.1739,750400.0
2011-07-11 13:55:00,6.62,6.63,6.62,6.63,724000.0,6.1739,6.1832,6.1739,6.1832,724000.0
2011-07-11 14:00:00,6.63,6.63,6.62,6.63,756800.0,6.1832,6.1832,6.1739,6.1832,756800.0
2011-07-11 14:05:00,6.62,6.63,6.62,6.62,340000.0,6.1739,6.1832,6.1739,6.1739,340000.0
2011-07-11 14:10:00,6.63,6.63,6.62,6.62,501600.0,6.1832,6.1832,6.1739,6.1739,501600.0
2011-07-11 14:15:00,6.62,6.62,6.6,6.6,459200.0,6.1739,6.1739,6.1552,6.1552,459200.0
2011-07-11 14:20:00,6.6,6.61,6.6,6.6,565600.0,6.1552,6.1646,6.1552,6.1552,565600.0
2011-07-11 14:25:00,6.6,6.61,6.6,6.6,893600.0,6.1552,6.1646,6.1552,6.1552,893600.0
2011-07-11 14:30:00,6.6,6.6,6.58,6.59,2043200.0,6.1552,6.1552,6.1366,6.1459,2043200.0
2011-07-11 14:35:00,6.59,6.61,6.59,6.61,1493600.0,6.1459,6.1646,6.1459,6.1646,1493600.0
2011-07-11 14:40:00,6.61,6.61,6.6,6.61,728000.0,6.1646,6.1646,6.1552,6.1646,728000.0
2011-07-11 14:45:00,6.61,6.61,6.59,6.59,457600.0,6.1646,6.1646,6.1459,6.1459,457600.0
2011-07-11 14:50:00,6.59,6.6,6.59,6.6,1281600.0,6.1459,6.1552,6.1459,6.1552,1281600.0
2011-07-11 14:55:00,6.59,6.6,6.59,6.6,505600.0,6.1459,6.1552,6.1459,6.1552,505600.0
2011-07-11 15:00:00,6.6,6.61,6.6,6.6,1206400.0,6.1552,6.1646,6.1552,6.1552,1206400.0
2011-07-11 15:05:00,6.6,6.6,6.58,6.58,1426400.0,6.1552,6.1552,6.1366,6.1366,1426400.0
2011-07-11 15:10:00,6.58,6.59,6.58,6.59,777600.0,6.1366,6.1459,6.1366,6.1459,777600.0
2011-07-11 15:15:00,6.59,6.59,6.58,6.58,1220800.0,6.1459,6.1459,6.1366,6.1366,1220800.0
2011-07-11 15:20:00,6.58,6.6,6.58,6.59,1674400.0,6.1366,6.1552,6.1366,6.1459,1674400.0
2011-07-11 15:25:00,6.59,6.61,6.58,6.61,2180000.0,6.1459,6.1646,6.1366,6.1646,2180000.0
2011-07-11 15:30:00,6.61,6.61,6.6,6.61,3424000.0,6.1646,6.1646,6.1552,6.1646,3424000.0
2011-07-11 15:35:00,6.61,6.61,6.59,6.6,1879200.0,6.1646,6.1646,6.1459,6.1552,1879200.0
2011-07-11 15:40:00,6.6,6.61,6.59,6.6,1229600.0,6.1552,6.1646,6.1459,6.1552,1229600.0
2011-07-11 15:45:00,6.6,6.6,6.58,6.59,2816800.0,6.1552,6.1552,6.1366,6.1459,2816800.0
2011-07-11 15:50:00,6.58,6.59,6.58,6.59,2784000.0,6.1366,6.1459,6.1366,6.1459,2784000.0
2011-07-11 15:55:00,6.59,6.61,6.59,6.61,3766400.0,6.1459,6.1646,6.1459,6.1646,3766400.0
2011-07-12 09:30:00,6.58,6.6,6.58,6.59,4064800.0,6.1366,6.1552,6.1366,6.1459,4064800.0
2011-07-12 09:35:00,6.59,6.6,6.57,6.6,3399200.0,6.1459,6.1552,6.1273,6.1552,3399200.0
2011-07-12 09:40:00,6.59,6.61,6.59,6.6,3673600.0,6.1459,6.1646,6.1459,6.1552,3673600.0
2011-07-12 09:45:00,6.6,6.6,6.58,6.58,2779200.0,6.1552,6.1552,6.1366,6.1366,2779200.0
2011-07-12 09:50:00,6.58,6.6,6.57,6.57,3207200.0,6.1366,6.1552,6.1273,6.1273,3207200.0
2011-07-12 09:55:00,6.57,6.61,6.57,6.61,2804800.0,6.1273,6.1646,6.1273,6.1646,2804800.0
2011-07-12 10:00:00,6.61,6.62,6.6,6.62,2226400.0,6.1646,6.1739,6.1552,6.1739,2226400.0
2011-07-12 10:05:00,6.62,6.63,6.61,6.62,2131200.0,6.1739,6.1832,6.1646,6.1739,2131200.0
2011-07-12 10:10:00,6.62,6.62,6.6,6.6,1078400.0,6.1739,6.1739,6.1552,6.1552,1078400.0
2011-07-12 10:15:00,6.6,6.62,6.6,6.62,1004800.0,6.1552,6.1739,6.1552,6.1739,1004800.0
2011-07-12 10:20:00,6.62,6.63,6.6,6.6,1862400.0,6.1739,6.1832,6.1552,6.1552,1862400.0
2011-07-12 10:25:00,6.6,6.61,6.59,6.61,2308000.0,6.1552,6.1646,6.1459,6.1646,2308000.0
2011-07-12 10:30:00,6.61,6.62,6.6,6.62,868800.0,6.1646,6.1739,6.1552,6.1739,868800.0
2011-07-12 10:35:00,6.62,6.62,6.61,6.61,1213600.0,6.1739,6.1739,6.1646,6.1646,1213600.0
2011-07-12 10:40:00,6.61,6.62,6.6,6.61,876000.0,6.1646,6.1739,6.1552,6.1646,876000.0
2011-07-12 10:45:00,6.61,6.62,6.6,6.6,1316800.0,6.1646,6.1739,6.1552,6.1552,1316800.0
2011-07-12 10:50:00,6.6,6.6,6.58,6.59,3320800.0,6.1552,6.1552,6.1366,6.1459,3320800.0
2011-07-12 10:55:00,6.59,6.6,6.58,6.6,1342400.0,6.1459,6.1552,6.1366,6.1552,1342400.0
2011-07-12 11:00:00,6.6,6.61,6.59,6.61,1084000.0,6.1552,6.1646,6.1459,6.1646,1084000.0
2011-07-12 11:05:00,6.61,6.61,6.59,6.6,972800.0,6.1646,6.1646,6.1459,6.1552,972800.0
2011-07-12 11:10:00,6.6,6.61,6.59,6.59,1462400.0,6.1552,6.1646,6.1459,6.1459,1462400.0
2011-07-12 11:15:00,6.6,6.6,6.59,6.6,1039200.0,6.1552,6.1552,6.1459,6.1552,1039200.0
2011-07-12 11:20:00,6.6,6.63,6.6,6.63,1167200.0,6.1552,6.1832,6.1552,6.1832,1167200.0
2011-07-12 11:25:00,6.63,6.63,6.62,6.62,787200.0,6.1832,6.1832,6.1739,6.1739,787200.0
2011-07-12 11:30:00,6.62,6.62,6.61,6.62,1038400.0,6.1739,6.1739,6.1646,6.1739,1038400.0
2011-07-12 11:35:00,6.62,6.63,6.61,6.61,733600.0,6.1739,6.1832,6.1646,6.1646,733600.0
2011-07-12 11:40:00,6.61,6.64,6.61,6.64,1708800.0,6.1646,6.1925,6.1646,6.1925,1708800.0
2011-07-12 11:45:00,6.64,6.65,6.63,6.64,1314400.0,6.1925,6.2019,6.1832,6.1925,1314400.0
2011-07-12 11:50:00,6.64,6.64,6.63,6.63,306400.0,6.1925,6.1925,6.1832,6.1832,306400.0
2011-07-12 11:55:00,6.63,6.64,6.63,6.63,396000.0,6.1832,6.1925,6.1832,6.1832,396000.0
2011-07-12 12:00:00,6.63,6.64,6.62,6.63,874400.0,6.1832,6.1925,6.1739,6.1832,874400.0
2011-07-12 12:05:00,6.63,6.64,6.62,6.64,660000.0,6.1832,6.1925,6.1739,6.1925,660000.0
2011-07-12 12:10:00,6.64,6.64,6.63,6.63,471200.0,6.1925,6.1925,6.1832,6.1832,471200.0
2011-07-12 12:15:00,6.63,6.63,6.62,6.63,811200.0,6.1832,6.1832,6.1739,6.1832,811200.0
2011-07-12 12:20:00,6.63,6.63,6.62,6.62,168800.0,6.1832,6.1832,6.1739,6.1739,168800.0
2011-07-12 12:25:00,6.63,6.63,6.61,6.61,597600.0,6.1832,6.1832,6.1646,6.1646,597600.0
2011-07-12 12:30:00,6.61,6.62,6.61,6.62,351200.0,6.1646,6.1739,6.1646,6.1739,351200.0
2011-07-12 12:35:00,6.62,6.62,6.61,6.61,868000.0,6.1739,6.1739,6.1646,6.1646,868000.0
2011-07-12 12:40:00,6.61,6.61,6.61,6.61,1061600.0,6.1646,6.1646,6.1646,6.1646,1061600.0
2011-07-12 12:45:00,6.61,6.62,6.61,6.61,1332000.0,6.1646,6.1739,6.1646,6.1646,1332000.0
2011-07-12 12:50:00,6.61,6.61,6.61,6.61,264000.0,6.1646,6.1646,6.1646,6.1646,264000.0
2011-07-12 12:55:00,6.61,6.62,6.61,6.62,412800.0,6.1646,6.1739,6.1646,6.1739,412800.0
2011-07-12 13:00:00,6.62,6.62,6.61,6.62,155200.0,6.1739,6.1739,6.1646,6.1739,155200.0
2011-07-12 13:05:00,6.62,6.63,6.62,6.63,1799200.0,6.1739,6.1832,6.1739,6.1832,1799200.0
2011-07-12 13:10:00,6.63,6.63,6.62,6.62,511200.0,6.1832,6.1832,6.1739,6.1739,511200.0
2011-07-12 13:15:00,6.62,6.62,6.6,6.61,1098400.0,6.1739,6.1739,6.1552,6.1646,1098400.0
2011-07-12 13:20:00,6.61,6.62,6.61,6.62,480800.0,6.1646,6.1739,6.1646,6.1739,480800.0
2011-07-12 13:25:00,6.61,6.61,6.59,6.6,1076000.0,6.1646,6.1646,6.1459,6.1552,1076000.0
2011-07-12 13:30:00,6.59,6.6,6.59,6.6,444000.0,6.1459,6.1552,6.1459,6.1552,444000.0
2011-07-12 13:35:00,6.6,6.61,6.6,6.61,201600.0,6.1552,6.1646,6.1552,6.1646,201600.0
2011-07-12 13:40:00,6.61,6.61,6.6,6.6,219200.0,6.1646,6.1646,6.1552,6.1552,219200.0
2011-07-12 13:45:00,6.6,6.61,6.6,6.61,234400.0,6.1552,6.1646,6.1552,6.1646,234400.0
2011-07-12 13:50:00,6.61,6.61,6.6,6.6,287200.0,6.1646,6.1646,6.1552,6.1552,287200.0
2011-07-12 13:55:00,6.6,6.61,6.6,6.6,198400.0,6.1552,6.1646,6.1552,6.1552,198400.0
2011-07-12 14:00:00,6.6,6.62,6.59,6.62,1472000.0,6.1552,6.1739,6.1459,6.1739,1472000.0
2011-07-12 14:05:00,6.62,6.64,6.61,6.63,725600.0,6.1739,6.1925,6.1646,6.1832,725600.0
2011-07-12 14:10:00,6.63,6.68,6.63,6.66,4285600.0,6.1832,6.2299,6.1832,6.2112,4285600.0
2011-07-12 14:15:00,6.66,6.68,6.66,6.67,1813600.0,6.2112,6.2299,6.2112,6.2205,1813600.0
2011-07-12 14:20:00,6.67,6.68,6.67,6.67,2988000.0,6.2205,6.2299,6.2205,6.2205,2988000.0
2011-07-12 14:25:00,6.67,6.67,6.66,6.66,1209600.0,6.2205,6.2205,6.2112,6.2112,1209600.0
2011-07-12 14:30:00,6.66,6.67,6.64,6.65,1452800.0,6.2112,6.2205,6.1925,6.2019,1452800.0
2011-07-12 14:35:00,6.65,6.65,6.63,6.64,1079200.0,6.2019,6.2019,6.1832,6.1925,1079200.0
2011-07-12 14:40:00,6.64,6.65,6.63,6.63,983200.0,6.1925,6.2019,6.1832,6.1832,983200.0
2011-07-12 14:45:00,6.63,6.64,6.63,6.64,1097600.0,6.1832,6.1925,6.1832,6.1925,1097600.0
2011-07-12 14:50:00,6.64,6.64,6.63,6.63,653600.0,6.1925,6.1925,6.1832,6.1832,653600.0
2011-07-12 14:55:00,6.63,6.63,6.62,6.62,1312000.0,6.1832,6.1832,6.1739,6.1739,1312000.0
2011-07-12 15:00:00,6.62,6.64,6.62,6.63,601600.0,6.1739,6.1925,6.1739,6.1832,601600.0
2011-07-12 15:05:00,6.63,6.63,6.62,6.62,1980000.0,6.1832,6.1832,6.1739,6.1739,1980000.0
2011-07-12 15:10:00,6.62,6.62,6.59,6.59,1491200.0,6.1739,6.1739,6.1459,6.1459,1491200.0
2011-07-12 15:15:00,6.59,6.62,6.59,6.62,1699200.0,6.1459,6.1739,6.1459,6.1739,1699200.0
2011-07-12 15:20:00,6.62,6.63,6.6,6.61,1568000.0,6.1739,6.1832,6.1552,6.1646,1568000.0
2011-07-12 15:25:00,6.61,6.61,6.59,6.6,2998400.0,6.1646,6.1646,6.1459,6.1552,2998400.0
2011-07-12 15:30:00,6.61,6.61,6.59,6.6,894400.0,6.1646,6.1646,6.1459,6.1552,894400.0
2011-07-12 15:35:00,6.6,6.61,6.59,6.61,1695200.0,6.1552,6.1646,6.1459,6.1646,1695200.0
2011-07-12 15:40:00,6.6,6.6,6.58,6.58,1195200.0,6.1552,6.1552,6.1366,6.1366,1195200.0
2011-07-12 15:45:00,6.58,6.58,6.54,6.54,3980800.0,6.1366,6.1366,6.0993,6.0993,3980800.0
2011-07-12 15:50:00,6.54,6.56,6.54,6.55,1815200.0,6.0993,6.1179,6.0993,6.1086,1815200.0
2011-07-12 15:55:00,6.55,6.56,6.55,6.55,2050400.0,6.1086,6.1179,6.1086,6.1086,2050400.0
2011-07-13 09:30:00,6.62,6.63,6.61,6.62,3082400.0,6.1739,6.1832,6.1646,6.1739,3082400.0
2011-07-13 09:35:00,6.62,6.64,6.62,6.62,1837600.0,6.1739,6.1925,6.1739,6.1739,1837600.0
2011-07-13 09:40:00,6.62,6.64,6.62,6.63,1344800.0,6.1739,6.1925,6.1739,6.1832,1344800.0
2011-07-13 09:45:00,6.63,6.64,6.63,6.63,1140800.0,6.1832,6.1925,6.1832,6.1832,1140800.0
2011-07-13 09:50:00,6.63,6.63,6.61,6.61,2231200.0,6.1832,6.1832,6.1646,6.1646,2231200.0
2011-07-13 09:55:00,6.61,6.62,6.59,6.6,2019200.0,6.1646,6.1739,6.1459,6.1552,2019200.0
2011-07-13 10:00:00,6.6,6.66,6.6,6.65,7841600.0,6.1552,6.2112,6.1552,6.2019,7841600.0
2011-07-13 10:05:00,6.65,6.68,6.65,6.66,3591200.0,6.2019,6.2299,6.2019,6.2112,3591200.0
2011-07-13 10:10:00,6.66,6.68,6.65,6.66,2649600.0,6.2112,6.2299,6.2019,6.2112,2649600.0
2011-07-13 10:15:00,6.67,6.69,6.67,6.68,2203200.0,6.2205,6.2392,6.2205,6.2299,2203200.0
2011-07-13 10:20:00,6.68,6.69,6.68,6.69,1468800.0,6.2299,6.2392,6.2299,6.2392,1468800.0
2011-07-13 10:25:00,6.69,6.7,6.68,6.68,930400.0,6.2392,6.2485,6.2299,6.2299,930400.0
2011-07-13 10:30:00,6.68,6.71,6.68,6.71,1844000.0,6.2299,6.2578,6.2299,6.2578,1844000.0
2011-07-13 10:35:00,6.71,6.72,6.7,6.71,2317600.0,6.2578,6.2672,6.2485,6.2578,2317600.0
2011-07-13 10:40:00,6.71,6.72,6.7,6.71,1323200.0,6.2578,6.2672,6.2485,6.2578,1323200.0
2011-07-13 10:45:00,6.71,6.72,6.7,6.71,739200.0,6.2578,6.2672,6.2485,6.2578,739200.0
2011-07-13 10:50:00,6.71,6.71,6.71,6.71,716800.0,6.2578,6.2578,6.2578,6.2578,716800.0
2011-07-13 10:55:00,6.71,6.72,6.71,6.71,690400.0,6.2578,6.2672,6.2578,6.2578,690400.0
2011-07-13 11:00:00,6.71,6.71,6.7,6.7,1021600.0,6.2578,6.2578,6.2485,6.2485,1021600.0
2011-07-13 11:05:00,6.7,6.71,6.7,6.71,996000.0,6.2485,6.2578,6.2485,6.2578,996000.0
2011-07-13 11:10:00,6.71,6.71,6.71,6.71,573600.0,6.2578,6.2578,6.2578,6.2578,573600.0
2011-07-13 11:15:00,6.71,6.73,6.71,6.72,1184000.0,6.2578,6.2765,6.2578,6.2672,1184000.0
2011-07-13 11:20:00,6.72,6.73,6.72,6.72,678400.0,6.2672,6.2765,6.2672,6.2672,678400.0
2011-07-13 11:25:00,6.72,6.73,6.72,6.72,1916000.0,6.2672,6.2765,6.2672,6.2672,1916000.0
2011-07-13 11:30:00,6.72,6.72,6.71,6.71,1260800.0,6.2672,6.2672,6.2578,6.2578,1260800.0
2011-07-13 11:35:00,6.71,6.72,6.71,6.71,582400.0,6.2578,6.2672,6.2578,6.2578,582400.0
2011-07-13 11:40:00,6.71,6.71,6.7,6.71,809600.0,6.2578,6.2578,6.2485,6.2578,809600.0
2011-07-13 11:45:00,6.71,6.71,6.69,6.7,552800.0,6.2578,6.2578,6.2392,6.2485,552800.0
2011-07-13 11:50:00,6.7,6.7,6.69,6.7,363200.0,6.2485,6.2485,6.2392,6.2485,363200.0
2011-07-13 11:55:00,6.7,6.7,6.7,6.7,506400.0,6.2485,6.2485,6.2485,6.2485,506400.0
2011-07-13 12:00:00,6.7,6.71,6.69,6.7,624800.0,6.2485,6.2578,6.2392,6.2485,624800.0
2011-07-13 12:05:00,6.7,6.7,6.69,6.7,400800.0,6.2485,6.2485,6.2392,6.2485,400800.0
2011-07-13 12:10:00,6.7,6.71,6.7,6.71,607200.0,6.2485,6.2578,6.2485,6.2578,607200.0
2011-07-13 12:15:00,6.71,6.72,6.71,6.72,494400.0,6.2578,6.2672,6.2578,6.2672,494400.0
2011-07-13 12:20:00,6.72,6.72,6.71,6.71,267200.0,6.2672,6.2672,6.2578,6.2578,267200.0
2011-07-13 12:25:00,6.71,6.72,6.71,6.71,146400.0,6.2578,6.2672,6.2578,6.2578,146400.0
2011-07-13 12:30:00,6.71,6.71,6.71,6.71,570400.0,6.2578,6.2578,6.2578,6.2578,570400.0
2011-07-13 12:35:00,6.71,6.71,6.71,6.71,662400.0,6.2578,6.2578,6.2578,6.2578,662400.0
2011-07-13 12:40:00,6.71,6.71,6.7,6.7,172800.0,6.2578,6.2578,6.2485,6.2485,172800.0
2011-07-13 12:45:00,6.7,6.71,6.69,6.71,1558400.0,6.2485,6.2578,6.2392,6.2578,1558400.0
2011-07-13 12:50:00,6.71,6.71,6.7,6.71,479200.0,6.2578,6.2578,6.2485,6.2578,479200.0
2011-07-13 12:55:00,6.71,6.71,6.7,6.7,357600.0,6.2578,6.2578,6.2485,6.2485,357600.0
2011-07-13 13:00:00,6.7,6.7,6.68,6.69,1071200.0,6.2485,6.2485,6.2299,6.2392,1071200.0
2011-07-13 13:05:00,6.69,6.69,6.68,6.69,890400.0,6.2392,6.2392,6.2299,6.2392,890400.0
2011-07-13 13:10:00,6.69,6.69,6.68,6.68,584800.0,6.2392,6.2392,6.2299,6.2299,584800.0
2011-07-13 13:15:00,6.68,6.68,6.67,6.68,959200.0,6.2299,6.2299,6.2205,6.2299,959200.0
2011-07-13 13:20:00,6.68,6.68,6.67,6.68,397600.0,6.2299,6.2299,6.2205,6.2299,397600.0
2011-07-13 13:25:00,6.68,6.68,6.67,6.68,360800.0,6.2299,6.2299,6.2205,6.2299,360800.0
2011-07-13 13:30:00,6.68,6.69,6.68,6.68,468800.0,6.2299,6.2392,6.2299,6.2299,468800.0
2011-07-13 13:35:00,6.68,6.7,6.68,6.7,1146400.0,6.2299,6.2485,6.2299,6.2485,1146400.0
2011-07-13 13:40:00,6.7,6.7,6.69,6.69,170400.0,6.2485,6.2485,6.2392,6.2392,170400.0
2011-07-13 13:45:00,6.69,6.69,6.68,6.68,318400.0,6.2392,6.2392,6.2299,6.2299,318400.0
2011-07-13 13:50:00,6.68,6.68,6.66,6.67,1644000.0,6.2299,6.2299,6.2112,6.2205,1644000.0
2011-07-13 13:55:00,6.67,6.67,6.66,6.67,552000.0,6.2205,6.2205,6.2112,6.2205,552000.0
2011-07-13 14:00:00,6.67,6.67,6.66,6.67,782400.0,6.2205,6.2205,6.2112,6.2205,782400.0
2011-07-13 14:05:00,6.67,6.68,6.67,6.67,382400.0,6.2205,6.2299,6.2205,6.2205,382400.0
2011-07-13 14:10:00,6.67,6.67,6.65,6.65,1436000.0,6.2205,6.2205,6.2019,6.2019,1436000.0
2011-07-13 14:15:00,6.65,6.66,6.65,6.66,1116000.0,6.2019,6.2112,6.2019,6.2112,1116000.0
2011-07-13 14:20:00,6.65,6.66,6.63,6.64,2002400.0,6.2019,6.2112,6.1832,6.1925,2002400.0
2011-07-13 14:25:00,6.64,6.64,6.63,6.64,1847200.0,6.1925,6.1925,6.1832,6.1925,1847200.0
2011-07-13 14:30:00,6.64,6.65,6.64,6.65,1348000.0,6.1925,6.2019,6.1925,6.2019,1348000.0
2011-07-13 14:35:00,6.65,6.65,6.64,6.65,564800.0,6.2019,6.2019,6.1925,6.2019,564800.0
2011-07-13 14:40:00,6.65,6.65,6.63,6.64,798400.0,6.2019,6.2019,6.1832,6.1925,798400.0
2011-07-13 14:45:00,6.64,6.65,6.63,6.65,535200.0,6.1925,6.2019,6.1832,6.2019,535200.0
2011-07-13 14:50:00,6.65,6.66,6.65,6.66,487200.0,6.2019,6.2112,6.2019,6.2112,487200.0
2011-07-13 14:55:00,6.66,6.66,6.65,6.65,547200.0,6.2112,6.2112,6.2019,6.2019,547200.0
2011-07-13 15:00:00,6.65,6.67,6.64,6.64,1462400.0,6.2019,6.2205,6.1925,6.1925,1462400.0
2011-07-13 15:05:00,6.64,6.65,6.62,6.63,1719200.0,6.1925,6.2019,6.1739,6.1832,1719200.0
2011-07-13 15:10:00,6.63,6.63,6.6,6.61,3331200.0,6.1832,6.1832,6.1552,6.1646,3331200.0
2011-07-13 15:15:00,6.6,6.62,6.59,6.59,2040800.0,6.1552,6.1739,6.1459,6.1459,2040800.0
2011-07-13 15:20:00,6.59,6.6,6.58,6.6,2250400.0,6.1459,6.1552,6.1366,6.1552,2250400.0
2011-07-13 15:25:00,6.6,6.61,6.59,6.6,1613600.0,6.1552,6.1646,6.1459,6.1552,1613600.0
2011-07-13 15:30:00,6.6,6.6,6.58,6.59,1436800.0,6.1552,6.1552,6.1366,6.1459,1436800.0
2011-07-13 15:35:00,6.59,6.6,6.58,6.58,2043200.0,6.1459,6.1552,6.1366,6.1366,2043200.0
2011-07-13 15:40:00,6.58,6.58,6.56,6.57,4018400.0,6.1366,6.1366,6.1179,6.1273,4018400.0
2011-07-13 15:45:00,6.57,6.58,6.56,6.58,2315200.0,6.1273,6.1366,6.1179,6.1366,2315200.0
2011-07-13 15:50:00,6.58,6.59,6.57,6.59,2082400.0,6.1366,6.1459,6.1273,6.1459,2082400.0
2011-07-13 15:55:00,6.59,6.6,6.58,6.59,5659200.0,6.1459,6.1552,6.1366,6.1459,5659200.0
2011-07-14 09:30:00,6.62,6.63,6.61,6.62,1641600.0,6.1739,6.1832,6.1646,6.1739,1641600.0
2011-07-14 09:35:00,6.62,6.62,6.6,6.62,1118400.0,6.1739,6.1739,6.1552,6.1739,1118400.0
2011-07-14 09:40:00,6.62,6.64,6.62,6.63,2870400.0,6.1739,6.1925,6.1739,6.1832,2870400.0
2011-07-14 09:45:00,6.63,6.65,6.63,6.65,2016800.0,6.1832,6.2019,6.1832,6.2019,2016800.0
2011-07-14 09:50:00,6.65,6.67,6.65,6.67,2833600.0,6.2019,6.2205,6.2019,6.2205,2833600.0
2011-07-14 09:55:00,6.67,6.68,6.67,6.67,2004800.0,6.2205,6.2299,6.2205,6.2205,2004800.0
2011-07-14 10:00:00,6.67,6.68,6.66,6.66,1342400.0,6.2205,6.2299,6.2112,6.2112,1342400.0
2011-07-14 10:05:00,6.66,6.68,6.66,6.67,1357600.0,6.2112,6.2299,6.2112,6.2205,1357600.0
2011-07-14 10:10:00,6.67,6.68,6.65,6.66,1473600.0,6.2205,6.2299,6.2019,6.2112,1473600.0
2011-07-14 10:15:00,6.66,6.67,6.66,6.67,1273600.0,6.2112,6.2205,6.2112,6.2205,1273600.0
2011-07-14 10:20:00,6.67,6.68,6.66,6.66,767200.0,6.2205,6.2299,6.2112,6.2112,767200.0
2011-07-14 10:25:00,6.66,6.68,6.66,6.67,1410400.0,6.2112,6.2299,6.2112,6.2205,1410400.0
2011-07-14 10:30:00,6.67,6.68,6.64,6.64,2438400.0,6.2205,6.2299,6.1925,6.1925,2438400.0
2011-07-14 10:35:00,6.64,6.65,6.63,6.64,1284800.0,6.1925,6.2019,6.1832,6.1925,1284800.0
2011-07-14 10:40:00,6.64,6.64,6.62,6.62,1281600.0,6.1925,6.1925,6.1739,6.1739,1281600.0
2011-07-14 10:45:00,6.62,6.63,6.61,6.62,1659200.0,6.1739,6.1832,6.1646,6.1739,1659200.0
2011-07-14 10:50:00,6.62,6.62,6.6,6.61,2573600.0,6.1739,6.1739,6.1552,6.1646,2573600.0
2011-07-14 10:55:00,6.61,6.61,6.58,6.59,4109600.0,6.1646,6.1646,6.1366,6.1459,4109600.0
2011-07-14 11:00:00,6.59,6.61,6.59,6.61,1442400.0,6.1459,6.1646,6.1459,6.1646,1442400.0
2011-07-14 11:05:00,6.6,6.61,6.6,6.61,1284800.0,6.1552,6.1646,6.1552,6.1646,1284800.0
2011-07-14 11:10:00,6.61,6.61,6.59,6.59,1106400.0,6.1646,6.1646,6.1459,6.1459,1106400.0
2011-07-14 11:15:00,6.59,6.61,6.59,6.61,1160800.0,6.1459,6.1646,6.1459,6.1646,1160800.0
2011-07-14 11:20:00,6.61,6.61,6.6,6.6,662400.0,6.1646,6.1646,6.1552,6.1552,662400.0
2011-07-14 11:25:00,6.6,6.61,6.6,6.61,888000.0,6.1552,6.1646,6.1552,6.1646,888000.0
2011-07-14 11:30:00,6.6,6.61,6.58,6.59,1228800.0,6.1552,6.1646,6.1366,6.1459,1228800.0
2011-07-14 11:35:00,6.59,6.59,6.57,6.57,2299200.0,6.1459,6.1459,6.1273,6.1273,2299200.0
2011-07-14 11:40:00,6.57,6.59,6.57,6.59,1476000.0,6.1273,6.1459,6.1273,6.1459,1476000.0
2011-07-14 11:45:00,6.58,6.59,6.58,6.59,938400.0,6.1366,6.1459,6.1366,6.1459,938400.0
2011-07-14 11:50:00,6.59,6.59,6.58,6.58,704000.0,6.1459,6.1459,6.1366,6.1366,704000.0
2011-07-14 11:55:00,6.58,6.59,6.58,6.59,1026400.0,6.1366,6.1459,6.1366,6.1459,1026400.0
2011-07-14 12:00:00,6.59,6.59,6.57,6.57,1016800.0,6.1459,6.1459,6.1273,6.1273,1016800.0
2011-07-14 12:05:00,6.57,6.58,6.57,6.57,838400.0,6.1273,6.1366,6.1273,6.1273,838400.0
2011-07-14 12:10:00,6.57,6.57,6.56,6.57,1021600.0,6.1273,6.1273,6.1179,6.1273,1021600.0
2011-07-14 12:15:00,6.57,6.57,6.54,6.54,2638400.0,6.1273,6.1273,6.0993,6.0993,2638400.0
2011-07-14 12:20:00,6.54,6.54,6.53,6.53,1997600.0,6.0993,6.0993,6.09,6.09,1997600.0
2011-07-14 12:25:00,6.53,6.55,6.53,6.55,863200.0,6.09,6.1086,6.09,6.1086,863200.0
2011-07-14 12:30:00,6.54,6.55,6.54,6.55,908000.0,6.0993,6.1086,6.0993,6.1086,908000.0
2011-07-14 12:35:00,6.55,6.55,6.54,6.55,532800.0,6.1086,6.1086,6.0993,6.1086,532800.0
2011-07-14 12:40:00,6.55,6.56,6.55,6.56,784800.0,6.1086,6.1179,6.1086,6.1179,784800.0
2011-07-14 12:45:00,6.56,6.56,6.54,6.55,790400.0,6.1179,6.1179,6.0993,6.1086,790400.0
2011-07-14 12:50:00,6.55,6.55,6.52,6.52,1548800.0,6.1086,6.1086,6.0806,6.0806,1548800.0
2011-07-14 12:55:00,6.52,6.53,6.52,6.52,1754400.0,6.0806,6.09,6.0806,6.0806,1754400.0
2011-07-14 13:00:00,6.52,6.53,6.51,6.51,2307200.0,6.0806,6.09,6.0713,6.0713,2307200.0
2011-07-14 13:05:00,6.51,6.53,6.51,6.52,1956800.0,6.0713,6.09,6.0713,6.0806,1956800.0
2011-07-14 13:10:00,6.52,6.52,6.5,6.5,1744000.0,6.0806,6.0806,6.062,6.062,1744000.0
2011-07-14 13:15:00,6.5,6.51,6.48,6.49,2684800.0,6.062,6.0713,6.0433,6.0527,2684800.0
2011-07-14 13:20:00,6.49,6.5,6.48,6.5,2803200.0,6.0527,6.062,6.0433,6.062,2803200.0
2011-07-14 13:25:00,6.49,6.52,6.48,6.52,3220800.0,6.0527,6.0806,6.0433,6.0806,3220800.0
2011-07-14 13:30:00,6.52,6.57,6.51,6.56,7991200.0,6.0806,6.1273,6.0713,6.1179,7991200.0
2011-07-14 13:35:00,6.56,6.56,6.53,6.54,3044800.0,6.1179,6.1179,6.09,6.0993,3044800.0
2011-07-14 13:40:00,6.54,6.56,6.53,6.54,2450400.0,6.0993,6.1179,6.09,6.0993,2450400.0
2011-07-14 13:45:00,6.54,6.54,6.52,6.54,2036800.0,6.0993,6.0993,6.0806,6.0993,2036800.0
2011-07-14 13:50:00,6.54,6.54,6.52,6.53,1674400.0,6.0993,6.0993,6.0806,6.09,1674400.0
2011-07-14 13:55:00,6.53,6.55,6.52,6.55,1648000.0,6.09,6.1086,6.0806,6.1086,1648000.0
2011-07-14 14:00:00,6.55,6.56,6.54,6.54,2424000.0,6.1086,6.1179,6.0993,6.0993,2424000.0
2011-07-14 14:05:00,6.54,6.55,6.54,6.55,928000.0,6.0993,6.1086,6.0993,6.1086,928000.0
2011-07-14 14:10:00,6.55,6.57,6.54,6.56,2529600.0,6.1086,6.1273,6.0993,6.1179,2529600.0
2011-07-14 14:15:00,6.56,6.57,6.55,6.55,1296800.0,6.1179,6.1273,6.1086,6.1086,1296800.0
2011-07-14 14:20:00,6.55,6.56,6.54,6.55,1095200.0,6.1086,6.1179,6.0993,6.1086,1095200.0
2011-07-14 14:25:00,6.55,6.55,6.52,6.54,1204000.0,6.1086,6.1086,6.0806,6.0993,1204000.0
2011-07-14 14:30:00,6.54,6.55,6.53,6.54,2602400.0,6.0993,6.1086,6.09,6.0993,2602400.0
2011-07-14 14:35:00,6.54,6.54,6.52,6.53,1882400.0,6.0993,6.0993,6.0806,6.09,1882400.0
2011-07-14 14:40:00,6.53,6.55,6.53,6.54,2051200.0,6.09,6.1086,6.09,6.0993,2051200.0
2011-07-14 14:45:00,6.54,6.54,6.52,6.52,1449600.0,6.0993,6.0993,6.0806,6.0806,1449600.0
2011-07-14 14:50:00,6.52,6.53,6.51,6.52,876800.0,6.0806,6.09,6.0713,6.0806,876800.0
2011-07-14 14:55:00,6.52,6.53,6.51,6.53,1150400.0,6.0806,6.09,6.0713,6.09,1150400.0
2011-07-14 15:00:00,6.53,6.53,6.52,6.52,900800.0,6.09,6.09,6.0806,6.0806,900800.0
2011-07-14 15:05:00,6.52,6.53,6.49,6.49,2212800.0,6.0806,6.09,6.0527,6.0527,2212800.0
2011-07-14 15:10:00,6.49,6.51,6.48,6.51,2120800.0,6.0527,6.0713,6.0433,6.0713,2120800.0
2011-07-14 15:15:00,6.51,6.51,6.49,6.51,1390400.0,6.0713,6.0713,6.0527,6.0713,1390400.0
2011-07-14 15:20:00,6.51,6.53,6.51,6.51,1619200.0,6.0713,6.09,6.0713,6.0713,1619200.0
2011-07-14 15:25:00,6.52,6.52,6.5,6.51,1249600.0,6.0806,6.0806,6.062,6.0713,1249600.0
2011-07-14 15:30:00,6.51,6.52,6.5,6.52,966400.0,6.0713,6.0806,6.062,6.0806,966400.0
2011-07-14 15:35:00,6.52,6.54,6.52,6.53,1793600.0,6.0806,6.0993,6.0806,6.09,1793600.0
2011-07-14 15:40:00,6.53,6.53,6.51,6.51,1459200.0,6.09,6.09,6.0713,6.0713,1459200.0
2011-07-14 15:45:00,6.51,6.51,6.5,6.51,3416800.0,6.0713,6.0713,6.062,6.0713,3416800.0
2011-07-14 15:50:00,6.51,6.51,6.48,6.49,3207200.0,6.0713,6.0713,6.0433,6.0527,3207200.0
2011-07-14 15:55:00,6.49,6.51,6.49,6.5,3412800.0,6.0527,6.0713,6.0527,6.062,3412800.0
2011-07-15 09:30:00,6.57,6.59,6.56,6.58,3607200.0,6.1273,6.1459,6.1179,6.1366,3607200.0
2011-07-15 09:35:00,6.58,6.59,6.57,6.58,1820000.0,6.1366,6.1459,6.1273,6.1366,1820000.0
2011-07-15 09:40:00,6.58,6.58,6.55,6.56,2093600.0,6.1366,6.1366,6.1086,6.1179,2093600.0
2011-07-15 09:45:00,6.55,6.58,6.55,6.57,2023200.0,6.1086,6.1366,6.1086,6.1273,2023200.0
2011-07-15 09:50:00,6.57,6.58,6.49,6.53,1876000.0,6.1273,6.1366,6.0527,6.09,1876000.0
2011-07-15 09:55:00,6.53,6.56,6.52,6.54,4188000.0,6.09,6.1179,6.0806,6.0993,4188000.0
2011-07-15 10:00:00,6.54,6.58,6.54,6.56,3530400.0,6.0993,6.1366,6.0993,6.1179,3530400.0
2011-07-15 10:05:00,6.56,6.57,6.54,6.54,2330400.0,6.1179,6.1273,6.0993,6.0993,2330400.0
2011-07-15 10:10:00,6.54,6.54,6.52,6.54,1411200.0,6.0993,6.0993,6.0806,6.0993,1411200.0
2011-07-15 10:15:00,6.54,6.54,6.51,6.51,1611200.0,6.0993,6.0993,6.0713,6.0713,1611200.0
2011-07-15 10:20:00,6.51,6.51,6.49,6.5,2764800.0,6.0713,6.0713,6.0527,6.062,2764800.0
2011-07-15 10:25:00,6.5,6.5,6.49,6.5,2092000.0,6.062,6.062,6.0527,6.062,2092000.0
2011-07-15 10:30:00,6.5,6.51,6.49,6.49,1788000.0,6.062,6.0713,6.0527,6.0527,1788000.0
2011-07-15 10:35:00,6.49,6.5,6.49,6.49,1709600.0,6.0527,6.062,6.0527,6.0527,1709600.0
2011-07-15 10:40:00,6.49,6.53,6.49,6.53,2648800.0,6.0527,6.09,6.0527,6.09,2648800.0
2011-07-15 10:45:00,6.53,6.53,6.52,6.52,1600800.0,6.09,6.09,6.0806,6.0806,1600800.0
2011-07-15 10:50:00,6.52,6.53,6.52,6.52,1568000.0,6.0806,6.09,6.0806,6.0806,1568000.0
2011-07-15 10:55:00,6.52,6.52,6.5,6.51,1393600.0,6.0806,6.0806,6.062,6.0713,1393600.0
2011-07-15 11:00:00,6.51,6.52,6.5,6.52,874400.0,6.0713,6.0806,6.062,6.0806,874400.0
2011-07-15 11:05:00,6.52,6.53,6.51,6.52,1489600.0,6.0806,6.09,6.0713,6.0806,1489600.0
2011-07-15 11:10:00,6.52,6.54,6.52,6.54,2228000.0,6.0806,6.0993,6.0806,6.0993,2228000.0
2011-07-15 11:15:00,6.54,6.55,6.54,6.54,1392800.0,6.0993,6.1086,6.0993,6.0993,1392800.0
2011-07-15 11:20:00,6.54,6.55,6.54,6.55,625600.0,6.0993,6.1086,6.0993,6.1086,625600.0
2011-07-15 11:25:00,6.55,6.55,6.54,6.54,1128800.0,6.1086,6.1086,6.0993,6.0993,1128800.0
2011-07-15 11:30:00,6.54,6.54,6.54,6.54,555200.0,6.0993,6.0993,6.0993,6.0993,555200.0
2011-07-15 11:35:00,6.54,6.55,6.54,6.54,744000.0,6.0993,6.1086,6.0993,6.0993,744000.0
2011-07-15 11:40:00,6.54,6.54,6.53,6.53,840000.0,6.0993,6.0993,6.09,6.09,840000.0
2011-07-15 11:45:00,6.53,6.54,6.53,6.53,451200.0,6.09,6.0993,6.09,6.09,451200.0
2011-07-15 11:50:00,6.54,6.55,6.54,6.54,1138400.0,6.0993,6.1086,6.0993,6.0993,1138400.0
2011-07-15 11:55:00,6.54,6.54,6.53,6.53,841600.0,6.0993,6.0993,6.09,6.09,841600.0
2011-07-15 12:00:00,6.53,6.57,6.53,6.57,3446400.0,6.09,6.1273,6.09,6.1273,3446400.0
2011-07-15 12:05:00,6.57,6.58,6.55,6.56,2100800.0,6.1273,6.1366,6.1086,6.1179,2100800.0
2011-07-15 12:10:00,6.56,6.57,6.56,6.56,1274400.0,6.1179,6.1273,6.1179,6.1179,1274400.0
2011-07-15 12:15:00,6.56,6.56,6.54,6.54,1373600.0,6.1179,6.1179,6.0993,6.0993,1373600.0
2011-07-15 12:20:00,6.54,6.55,6.53,6.54,999200.0,6.0993,6.1086,6.09,6.0993,999200.0
2011-07-15 12:25:00,6.54,6.55,6.54,6.55,499200.0,6.0993,6.1086,6.0993,6.1086,499200.0
2011-07-15 12:30:00,6.55,6.56,6.54,6.54,920800.0,6.1086,6.1179,6.0993,6.0993,920800.0
2011-07-15 12:35:00,6.54,6.55,6.54,6.54,400000.0,6.0993,6.1086,6.0993,6.0993,400000.0
2011-07-15 12:40:00,6.54,6.54,6.52,6.52,875200.0,6.0993,6.0993,6.0806,6.0806,875200.0
2011-07-15 12:45:00,6.52,6.53,6.52,6.53,880000.0,6.0806,6.09,6.0806,6.09,880000.0
2011-07-15 12:50:00,6.53,6.53,6.53,6.53,300000.0,6.09,6.09,6.09,6.09,300000.0
2011-07-15 12:55:00,6.53,6.54,6.52,6.53,751200.0,6.09,6.0993,6.0806,6.09,751200.0
2011-07-15 13:00:00,6.53,6.53,6.52,6.53,340000.0,6.09,6.09,6.0806,6.09,340000.0
2011-07-15 13:05:00,6.53,6.54,6.53,6.54,496800.0,6.09,6.0993,6.09,6.0993,496800.0
2011-07-15 13:10:00,6.54,6.54,6.53,6.53,234400.0,6.0993,6.0993,6.09,6.09,234400.0
2011-07-15 13:15:00,6.53,6.54,6.53,6.53,316000.0,6.09,6.0993,6.09,6.09,316000.0
2011-07-15 13:20:00,6.53,6.53,6.53,6.53,281600.0,6.09,6.09,6.09,6.09,281600.0
2011-07-15 13:25:00,6.53,6.54,6.53,6.54,1240800.0,6.09,6.0993,6.09,6.0993,1240800.0
2011-07-15 13:30:00,6.54,6.54,6.53,6.54,433600.0,6.0993,6.0993,6.09,6.0993,433600.0
2011-07-15 13:35:00,6.54,6.54,6.53,6.53,139200.0,6.0993,6.0993,6.09,6.09,139200.0
2011-07-15 13:40:00,6.53,6.53,6.53,6.53,411200.0,6.09,6.09,6.09,6.09,411200.0
2011-07-15 13:45:00,6.53,6.53,6.52,6.52,221600.0,6.09,6.09,6.0806,6.0806,221600.0
2011-07-15 13:50:00,6.52,6.53,6.52,6.53,558400.0,6.0806,6.09,6.0806,6.09,558400.0
2011-07-15 13:55:00,6.52,6.53,6.5,6.51,1031200.0,6.0806,6.09,6.062,6.0713,1031200.0
2011-07-15 14:00:00,6.5,6.51,6.5,6.51,492800.0,6.062,6.0713,6.062,6.0713,492800.0
2011-07-15 14:05:00,6.51,6.51,6.5,6.51,442400.0,6.0713,6.0713,6.062,6.0713,442400.0
2011-07-15 14:10:00,6.51,6.52,6.5,6.51,1256800.0,6.0713,6.0806,6.062,6.0713,1256800.0
2011-07-15 14:15:00,6.51,6.52,6.51,6.52,541600.0,6.0713,6.0806,6.0713,6.0806,541600.0
2011-07-15 14:20:00,6.52,6.52,6.5,6.51,967200.0,6.0806,6.0806,6.062,6.0713,967200.0
2011-07-15 14:25:00,6.51,6.51,6.5,6.5,784800.0,6.0713,6.0713,6.062,6.062,784800.0
2011-07-15 14:30:00,6.5,6.5,6.49,6.5,957600.0,6.062,6.062,6.0527,6.062,957600.0
2011-07-15 14:35:00,6.5,6.51,6.49,6.51,1699200.0,6.062,6.0713,6.0527,6.0713,1699200.0
2011-07-15 14:40:00,6.51,6.51,6.5,6.51,1096000.0,6.0713,6.0713,6.062,6.0713,1096000.0
2011-07-15 14:45:00,6.51,6.53,6.51,6.52,2239200.0,6.0713,6.09,6.0713,6.0806,2239200.0
2011-07-15 14:50:00,6.52,6.52,6.51,6.51,734400.0,6.0806,6.0806,6.0713,6.0713,734400.0
2011-07-15 14:55:00,6.51,6.52,6.51,6.51,1976800.0,6.0713,6.0806,6.0713,6.0713,1976800.0
2011-07-15 15:00:00,6.51,6.52,6.51,6.51,597600.0,6.0713,6.0806,6.0713,6.0713,597600.0
2011-07-15 15:05:00,6.51,6.53,6.5,6.52,1622400.0,6.0713,6.09,6.062,6.0806,1622400.0
2011-07-15 15:10:00,6.52,6.53,6.52,6.53,1761600.0,6.0806,6.09,6.0806,6.09,1761600.0
2011-07-15 15:15:00,6.53,6.53,6.53,6.53,1131200.0,6.09,6.09,6.09,6.09,1131200.0
2011-07-15 15:20:00,6.53,6.54,6.53,6.54,1978400.0,6.09,6.0993,6.09,6.0993,1978400.0
2011-07-15 15:25:00,6.54,6.56,6.54,6.55,2046400.0,6.0993,6.1179,6.0993,6.1086,2046400.0
2011-07-15 15:30:00,6.56,6.57,6.55,6.55,1603200.0,6.1179,6.1273,6.1086,6.1086,1603200.0
2011-07-15 15:35:00,6.55,6.56,6.55,6.56,1176000.0,6.1086,6.1179,6.1086,6.1179,1176000.0
2011-07-15 15:40:00,6.56,6.57,6.56,6.57,2532000.0,6.1179,6.1273,6.1179,6.1273,2532000.0
2011-07-15 15:45:00,6.57,6.57,6.56,6.57,2848800.0,6.1273,6.1273,6.1179,6.1273,2848800.0
2011-07-15 15:50:00,6.57,6.58,6.57,6.58,1336800.0,6.1273,6.1366,6.1273,6.1366,1336800.0
2011-07-15 15:55:00,6.58,6.58,6.57,6.58,4188800.0,6.1366,6.1366,6.1273,6.1366,4188800.0
2011-07-18 09:30:00,6.51,6.52,6.49,6.5,3340800.0,6.0713,6.0806,6.0527,6.062,3340800.0
2011-07-18 09:35:00,6.5,6.52,6.49,6.52,2130400.0,6.062,6.0806,6.0527,6.0806,2130400.0
2011-07-18 09:40:00,6.52,6.53,6.51,6.51,1384000.0,6.0806,6.09,6.0713,6.0713,1384000.0
2011-07-18 09:45:00,6.51,6.53,6.5,6.5,1337600.0,6.0713,6.09,6.062,6.062,1337600.0
2011-07-18 09:50:00,6.5,6.5,6.49,6.49,2816000.0,6.062,6.062,6.0527,6.0527,2816000.0
2011-07-18 09:55:00,6.49,6.49,6.47,6.48,2463200.0,6.0527,6.0527,6.034,6.0433,2463200.0
2011-07-18 10:00:00,6.48,6.49,6.47,6.47,2316800.0,6.0433,6.0527,6.034,6.034,2316800.0
2011-07-18 10:05:00,6.47,6.47,6.44,6.45,3517600.0,6.034,6.034,6.006,6.0154,3517600.0
2011-07-18 10:10:00,6.45,6.45,6.42,6.43,3089600.0,6.0154,6.0154,5.9874,5.9967,3089600.0
2011-07-18 10:15:00,6.43,6.44,6.42,6.43,3327200.0,5.9967,6.006,5.9874,5.9967,3327200.0
2011-07-18 10:20:00,6.43,6.45,6.43,6.44,2043200.0,5.9967,6.0154,5.9967,6.006,2043200.0
2011-07-18 10:25:00,6.44,6.46,6.43,6.45,1904800.0,6.006,6.0247,5.9967,6.0154,1904800.0
2011-07-18 10:30:00,6.45,6.45,6.43,6.43,1471200.0,6.0154,6.0154,5.9967,5.9967,1471200.0
2011-07-18 10:35:00,6.43,6.45,6.43,6.43,3424000.0,5.9967,6.0154,5.9967,5.9967,3424000.0
2011-07-18 10:40:00,6.43,6.45,6.43,6.44,1952800.0,5.9967,6.0154,5.9967,6.006,1952800.0
2011-07-18 10:45:00,6.45,6.45,6.42,6.42,1333600.0,6.0154,6.0154,5.9874,5.9874,1333600.0
2011-07-18 10:50:00,6.42,6.43,6.4,6.4,5672800.0,5.9874,5.9967,5.9687,5.9687,5672800.0
2011-07-18 10:55:00,6.4,6.42,6.4,6.42,3925600.0,5.9687,5.9874,5.9687,5.9874,3925600.0
2011-07-18 11:00:00,6.42,6.42,6.41,6.42,1784800.0,5.9874,5.9874,5.978,5.9874,1784800.0
2011-07-18 11:05:00,6.41,6.42,6.41,6.42,783200.0,5.978,5.9874,5.978,5.9874,783200.0
2011-07-18 11:10:00,6.42,6.42,6.41,6.41,1146400.0,5.9874,5.9874,5.978,5.978,1146400.0
2011-07-18 11:15:00,6.41,6.42,6.41,6.42,1744800.0,5.978,5.9874,5.978,5.9874,1744800.0
2011-07-18 11:20:00,6.42,6.42,6.41,6.42,605600.0,5.9874,5.9874,5.978,5.9874,605600.0
2011-07-18 11:25:00,6.42,6.44,6.42,6.43,1662400.0,5.9874,6.006,5.9874,5.9967,1662400.0
2011-07-18 11:30:00,6.43,6.43,6.41,6.42,1496000.0,5.9967,5.9967,5.978,5.9874,1496000.0
2011-07-18 11:35:00,6.42,6.42,6.4,6.4,1555200.0,5.9874,5.9874,5.9687,5.9687,1555200.0
2011-07-18 11:40:00,6.4,6.41,6.38,6.39,2264800.0,5.9687,5.978,5.9501,5.9594,2264800.0
2011-07-18 11:45:00,6.39,6.4,6.39,6.39,1660800.0,5.9594,5.9687,5.9594,5.9594,1660800.0
2011-07-18 11:50:00,6.39,6.39,6.38,6.38,3301600.0,5.9594,5.9594,5.9501,5.9501,3301600.0
2011-07-18 11:55:00,6.38,6.39,6.37,6.38,2420800.0,5.9501,5.9594,5.9407,5.9501,2420800.0
2011-07-18 12:00:00,6.38,6.39,6.38,6.39,1570400.0,5.9501,5.9594,5.9501,5.9594,1570400.0
2011-07-18 12:05:00,6.39,6.39,6.38,6.38,2180000.0,5.9594,5.9594,5.9501,5.9501,2180000.0
2011-07-18 12:10:00,6.38,6.41,6.38,6.4,1566400.0,5.9501,5.978,5.9501,5.9687,1566400.0
2011-07-18 12:15:00,6.4,6.41,6.4,6.4,862400.0,5.9687,5.978,5.9687,5.9687,862400.0
2011-07-18 12:20:00,6.4,6.4,6.39,6.4,870400.0,5.9687,5.9687,5.9594,5.9687,870400.0
2011-07-18 12:25:00,6.4,6.41,6.4,6.4,517600.0,5.9687,5.978,5.9687,5.9687,517600.0
2011-07-18 12:30:00,6.4,6.41,6.39,6.4,500800.0,5.9687,5.978,5.9594,5.9687,500800.0
2011-07-18 12:35:00,6.41,6.42,6.41,6.41,1110400.0,5.978,5.9874,5.978,5.978,1110400.0
2011-07-18 12:40:00,6.41,6.41,6.41,6.41,387200.0,5.978,5.978,5.978,5.978,387200.0
2011-07-18 12:45:00,6.41,6.41,6.4,6.4,804800.0,5.978,5.978,5.9687,5.9687,804800.0
2011-07-18 12:50:00,6.4,6.4,6.4,6.4,276800.0,5.9687,5.9687,5.9687,5.9687,276800.0
2011-07-18 12:55:00,6.4,6.41,6.4,6.41,338400.0,5.9687,5.978,5.9687,5.978,338400.0
2011-07-18 13:00:00,6.41,6.41,6.4,6.4,324000.0,5.978,5.978,5.9687,5.9687,324000.0
2011-07-18 13:05:00,6.4,6.41,6.4,6.4,466400.0,5.9687,5.978,5.9687,5.9687,466400.0
2011-07-18 13:10:00,6.4,6.41,6.4,6.4,257600.0,5.9687,5.978,5.9687,5.9687,257600.0
2011-07-18 13:15:00,6.4,6.4,6.39,6.39,858400.0,5.9687,5.9687,5.9594,5.9594,858400.0
2011-07-18 13:20:00,6.39,6.4,6.39,6.39,570400.0,5.9594,5.9687,5.9594,5.9594,570400.0
2011-07-18 13:25:00,6.39,6.41,6.39,6.41,356800.0,5.9594,5.978,5.9594,5.978,356800.0
2011-07-18 13:30:00,6.41,6.42,6.41,6.42,1169600.0,5.978,5.9874,5.978,5.9874,1169600.0
2011-07-18 13:35:00,6.42,6.43,6.42,6.43,1195200.0,5.9874,5.9967,5.9874,5.9967,1195200.0
2011-07-18 13:40:00,6.43,6.43,6.42,6.42,615200.0,5.9967,5.9967,5.9874,5.9874,615200.0
2011-07-18 13:45:00,6.42,6.43,6.42,6.43,852800.0,5.9874,5.9967,5.9874,5.9967,852800.0
2011-07-18 13:50:00,6.43,6.44,6.42,6.44,1457600.0,5.9967,6.006,5.9874,6.006,1457600.0
2011-07-18 13:55:00,6.44,6.45,6.43,6.44,859200.0,6.006,6.0154,5.9967,6.006,859200.0
2011-07-18 14:00:00,6.44,6.44,6.43,6.43,1156800.0,6.006,6.006,5.9967,5.9967,1156800.0
2011-07-18 14:05:00,6.43,6.44,6.43,6.44,487200.0,5.9967,6.006,5.9967,6.006,487200.0
2011-07-18 14:10:00,6.44,6.44,6.43,6.44,617600.0,6.006,6.006,5.9967,6.006,617600.0
2011-07-18 14:15:00,6.44,6.44,6.43,6.44,562400.0,6.006,6.006,5.9967,6.006,562400.0
2011-07-18 14:20:00,6.44,6.45,6.43,6.43,1072000.0,6.006,6.0154,5.9967,5.9967,1072000.0
2011-07-18 14:25:00,6.43,6.44,6.43,6.43,368800.0,5.9967,6.006,5.9967,5.9967,368800.0
2011-07-18 14:30:00,6.43,6.43,6.41,6.41,1941600.0,5.9967,5.9967,5.978,5.978,1941600.0
2011-07-18 14:35:00,6.41,6.43,6.41,6.42,888000.0,5.978,5.9967,5.978,5.9874,888000.0
2011-07-18 14:40:00,6.42,6.43,6.42,6.43,668000.0,5.9874,5.9967,5.9874,5.9967,668000.0
2011-07-18 14:45:00,6.43,6.43,6.43,6.43,414400.0,5.9967,5.9967,5.9967,5.9967,414400.0
2011-07-18 14:50:00,6.43,6.43,6.43,6.43,333600.0,5.9967,5.9967,5.9967,5.9967,333600.0
2011-07-18 14:55:00,6.43,6.45,6.43,6.45,1037600.0,5.9967,6.0154,5.9967,6.0154,1037600.0
2011-07-18 15:00:00,6.45,6.47,6.45,6.46,3096800.0,6.0154,6.034,6.0154,6.0247,3096800.0
2011-07-18 15:05:00,6.46,6.46,6.44,6.45,3356800.0,6.0247,6.0247,6.006,6.0154,3356800.0
2011-07-18 15:10:00,6.45,6.45,6.44,6.44,2848800.0,6.0154,6.0154,6.006,6.006,2848800.0
2011-07-18 15:15:00,6.44,6.45,6.43,6.44,1644000.0,6.006,6.0154,5.9967,6.006,1644000.0
2011-07-18 15:20:00,6.44,6.45,6.43,6.44,1364800.0,6.006,6.0154,5.9967,6.006,1364800.0
2011-07-18 15:25:00,6.44,6.44,6.43,6.44,681600.0,6.006,6.006,5.9967,6.006,681600.0
2011-07-18 15:30:00,6.44,6.45,6.44,6.44,799200.0,6.006,6.0154,6.006,6.006,799200.0
2011-07-18 15:35:00,6.44,6.46,6.43,6.46,2716800.0,6.006,6.0247,5.9967,6.0247,2716800.0
2011-07-18 15:40:00,6.46,6.46,6.44,6.44,3047200.0,6.0247,6.0247,6.006,6.006,3047200.0
2011-07-18 15:45:00,6.44,6.46,6.44,6.45,3533600.0,6.006,6.0247,6.006,6.0154,3533600.0
2011-07-18 15:50:00,6.45,6.47,6.45,6.47,2217600.0,6.0154,6.034,6.0154,6.034,2217600.0
2011-07-18 15:55:00,6.47,6.47,6.46,6.47,3156000.0,6.034,6.034,6.0247,6.034,3156000.0
2011-07-19 09:30:00,6.54,6.58,6.54,6.57,4240800.0,6.0993,6.1366,6.0993,6.1273,4240800.0
2011-07-19 09:35:00,6.57,6.59,6.57,6.58,2622400.0,6.1273,6.1459,6.1273,6.1366,2622400.0
2011-07-19 09:40:00,6.58,6.6,6.58,6.59,3057600.0,6.1366,6.1552,6.1366,6.1459,3057600.0
2011-07-19 09:45:00,6.59,6.59,6.58,6.58,2116800.0,6.1459,6.1459,6.1366,6.1366,2116800.0
2011-07-19 09:50:00,6.58,6.6,6.58,6.59,800800.0,6.1366,6.1552,6.1366,6.1459,800800.0
2011-07-19 09:55:00,6.59,6.59,6.57,6.58,1064000.0,6.1459,6.1459,6.1273,6.1366,1064000.0
2011-07-19 10:00:00,6.58,6.59,6.58,6.59,2432800.0,6.1366,6.1459,6.1366,6.1459,2432800.0
2011-07-19 10:05:00,6.59,6.6,6.58,6.6,2691200.0,6.1459,6.1552,6.1366,6.1552,2691200.0
2011-07-19 10:10:00,6.6,6.6,6.59,6.59,775200.0,6.1552,6.1552,6.1459,6.1459,775200.0
2011-07-19 10:15:00,6.6,6.61,6.6,6.61,1590400.0,6.1552,6.1646,6.1552,6.1646,1590400.0
2011-07-19 10:20:00,6.61,6.61,6.6,6.61,414400.0,6.1646,6.1646,6.1552,6.1646,414400.0
2011-07-19 10:25:00,6.61,6.61,6.6,6.6,510400.0,6.1646,6.1646,6.1552,6.1552,510400.0
2011-07-19 10:30:00,6.6,6.61,6.6,6.6,560800.0,6.1552,6.1646,6.1552,6.1552,560800.0
2011-07-19 10:35:00,6.6,6.61,6.59,6.59,436800.0,6.1552,6.1646,6.1459,6.1459,436800.0
2011-07-19 10:40:00,6.6,6.6,6.59,6.6,417600.0,6.1552,6.1552,6.1459,6.1552,417600.0
2011-07-19 10:45:00,6.6,6.6,6.59,6.6,515200.0,6.1552,6.1552,6.1459,6.1552,515200.0
2011-07-19 10:50:00,6.6,6.61,6.6,6.61,595200.0,6.1552,6.1646,6.1552,6.1646,595200.0
2011-07-19 10:55:00,6.61,6.61,6.59,6.6,984800.0,6.1646,6.1646,6.1459,6.1552,984800.0
2011-07-19 11:00:00,6.6,6.6,6.59,6.59,719200.0,6.1552,6.1552,6.1459,6.1459,719200.0
2011-07-19 11:05:00,6.59,6.6,6.58,6.59,840800.0,6.1459,6.1552,6.1366,6.1459,840800.0
2011-07-19 11:10:00,6.59,6.59,6.58,6.59,763200.0,6.1459,6.1459,6.1366,6.1459,763200.0
2011-07-19 11:15:00,6.59,6.59,6.58,6.58,958400.0,6.1459,6.1459,6.1366,6.1366,958400.0
2011-07-19 11:20:00,6.58,6.58,6.58,6.58,1113600.0,6.1366,6.1366,6.1366,6.1366,1113600.0
2011-07-19 11:25:00,6.58,6.59,6.58,6.59,506400.0,6.1366,6.1459,6.1366,6.1459,506400.0
2011-07-19 11:30:00,6.59,6.59,6.58,6.59,956800.0,6.1459,6.1459,6.1366,6.1459,956800.0
2011-07-19 11:35:00,6.59,6.59,6.56,6.56,1757600.0,6.1459,6.1459,6.1179,6.1179,1757600.0
2011-07-19 11:40:00,6.56,6.57,6.56,6.57,784800.0,6.1179,6.1273,6.1179,6.1273,784800.0
2011-07-19 11:45:00,6.57,6.57,6.56,6.57,1142400.0,6.1273,6.1273,6.1179,6.1273,1142400.0
2011-07-19 11:50:00,6.57,6.58,6.57,6.57,283200.0,6.1273,6.1366,6.1273,6.1273,283200.0
2011-07-19 11:55:00,6.57,6.58,6.56,6.57,552000.0,6.1273,6.1366,6.1179,6.1273,552000.0
2011-07-19 12:00:00,6.57,6.58,6.57,6.57,341600.0,6.1273,6.1366,6.1273,6.1273,341600.0
2011-07-19 12:05:00,6.57,6.57,6.57,6.57,384000.0,6.1273,6.1273,6.1273,6.1273,384000.0
2011-07-19 12:10:00,6.57,6.58,6.57,6.58,1104000.0,6.1273,6.1366,6.1273,6.1366,1104000.0
2011-07-19 12:15:00,6.58,6.59,6.57,6.58,1006400.0,6.1366,6.1459,6.1273,6.1366,1006400.0
2011-07-19 12:20:00,6.58,6.58,6.57,6.57,305600.0,6.1366,6.1366,6.1273,6.1273,305600.0
2011-07-19 12:25:00,6.57,6.57,6.57,6.57,423200.0,6.1273,6.1273,6.1273,6.1273,423200.0
2011-07-19 12:30:00,6.57,6.6,6.57,6.59,1087200.0,6.1273,6.1552,6.1273,6.1459,1087200.0
2011-07-19 12:35:00,6.59,6.6,6.59,6.59,2067200.0,6.1459,6.1552,6.1459,6.1459,2067200.0
2011-07-19 12:40:00,6.59,6.59,6.57,6.58,1088000.0,6.1459,6.1459,6.1273,6.1366,1088000.0
2011-07-19 12:45:00,6.58,6.58,6.57,6.57,364000.0,6.1366,6.1366,6.1273,6.1273,364000.0
2011-07-19 12:50:00,6.57,6.59,6.57,6.58,552000.0,6.1273,6.1459,6.1273,6.1366,552000.0
2011-07-19 12:55:00,6.58,6.59,6.58,6.58,412800.0,6.1366,6.1459,6.1366,6.1366,412800.0
2011-07-19 13:00:00,6.59,6.59,6.58,6.58,508800.0,6.1459,6.1459,6.1366,6.1366,508800.0
2011-07-19 13:05:00,6.58,6.58,6.58,6.58,217600.0,6.1366,6.1366,6.1366,6.1366,217600.0
2011-07-19 13:10:00,6.58,6.58,6.57,6.58,659200.0,6.1366,6.1366,6.1273,6.1366,659200.0
2011-07-19 13:15:00,6.58,6.6,6.58,6.6,1069600.0,6.1366,6.1552,6.1366,6.1552,1069600.0
2011-07-19 13:20:00,6.6,6.6,6.59,6.59,401600.0,6.1552,6.1552,6.1459,6.1459,401600.0
2011-07-19 13:25:00,6.59,6.61,6.59,6.61,1044000.0,6.1459,6.1646,6.1459,6.1646,1044000.0
2011-07-19 13:30:00,6.61,6.62,6.6,6.61,2592800.0,6.1646,6.1739,6.1552,6.1646,2592800.0
2011-07-19 13:35:00,6.61,6.64,6.6,6.63,6210400.0,6.1646,6.1925,6.1552,6.1832,6210400.0
2011-07-19 13:40:00,6.63,6.66,6.62,6.66,2345600.0,6.1832,6.2112,6.1739,6.2112,2345600.0
2011-07-19 13:45:00,6.66,6.66,6.64,6.64,1833600.0,6.2112,6.2112,6.1925,6.1925,1833600.0
2011-07-19 13:50:00,6.64,6.64,6.64,6.64,549600.0,6.1925,6.1925,6.1925,6.1925,549600.0
2011-07-19 13:55:00,6.64,6.65,6.64,6.64,324000.0,6.1925,6.2019,6.1925,6.1925,324000.0
2011-07-19 14:00:00,6.65,6.65,6.63,6.64,839200.0,6.2019,6.2019,6.1832,6.1925,839200.0
2011-07-19 14:05:00,6.64,6.64,6.63,6.64,856800.0,6.1925,6.1925,6.1832,6.1925,856800.0
2011-07-19 14:10:00,6.64,6.65,6.64,6.64,1921600.0,6.1925,6.2019,6.1925,6.1925,1921600.0
2011-07-19 14:15:00,6.64,6.65,6.63,6.63,334400.0,6.1925,6.2019,6.1832,6.1832,334400.0
2011-07-19 14:20:00,6.63,6.64,6.63,6.63,936800.0,6.1832,6.1925,6.1832,6.1832,936800.0
2011-07-19 14:25:00,6.63,6.65,6.63,6.65,861600.0,6.1832,6.2019,6.1832,6.2019,861600.0
2011-07-19 14:30:00,6.65,6.65,6.64,6.65,640000.0,6.2019,6.2019,6.1925,6.2019,640000.0
2011-07-19 14:35:00,6.65,6.65,6.64,6.65,567200.0,6.2019,6.2019,6.1925,6.2019,567200.0
2011-07-19 14:40:00,6.65,6.66,6.65,6.66,1344000.0,6.2019,6.2112,6.2019,6.2112,1344000.0
2011-07-19 14:45:00,6.66,6.68,6.66,6.67,1806400.0,6.2112,6.2299,6.2112,6.2205,1806400.0
2011-07-19 14:50:00,6.67,6.68,6.67,6.68,651200.0,6.2205,6.2299,6.2205,6.2299,651200.0
2011-07-19 14:55:00,6.68,6.68,6.67,6.68,1128000.0,6.2299,6.2299,6.2205,6.2299,1128000.0
2011-07-19 15:00:00,6.68,6.68,6.67,6.68,633600.0,6.2299,6.2299,6.2205,6.2299,633600.0
2011-07-19 15:05:00,6.68,6.69,6.68,6.68,830400.0,6.2299,6.2392,6.2299,6.2299,830400.0
2011-07-19 15:10:00,6.68,6.69,6.68,6.68,1272800.0,6.2299,6.2392,6.2299,6.2299,1272800.0
2011-07-19 15:15:00,6.68,6.69,6.68,6.68,748800.0,6.2299,6.2392,6.2299,6.2299,748800.0
2011-07-19 15:20:00,6.68,6.68,6.67,6.68,1047200.0,6.2299,6.2299,6.2205,6.2299,1047200.0
2011-07-19 15:25:00,6.68,6.68,6.67,6.67,908800.0,6.2299,6.2299,6.2205,6.2205,908800.0
2011-07-19 15:30:00,6.67,6.67,6.67,6.67,1386400.0,6.2205,6.2205,6.2205,6.2205,1386400.0
2011-07-19 15:35:00,6.67,6.68,6.66,6.67,918400.0,6.2205,6.2299,6.2112,6.2205,918400.0
2011-07-19 15:40:00,6.67,6.68,6.67,6.67,762400.0,6.2205,6.2299,6.2205,6.2205,762400.0
2011-07-19 15:45:00,6.67,6.68,6.67,6.67,834400.0,6.2205,6.2299,6.2205,6.2205,834400.0
2011-07-19 15:50:00,6.67,6.68,6.67,6.67,1284000.0,6.2205,6.2299,6.2205,6.2205,1284000.0
2011-07-19 15:55:00,6.67,6.68,6.66,6.67,2012000.0,6.2205,6.2299,6.2112,6.2205,2012000.0
2011-07-20 09:30:00,6.71,6.72,6.7,6.7,2862400.0,6.2578,6.2672,6.2485,6.2485,2862400.0
2011-07-20 09:35:00,6.7,6.71,6.69,6.7,2437600.0,6.2485,6.2578,6.2392,6.2485,2437600.0
2011-07-20 09:40:00,6.7,6.7,6.68,6.69,1656000.0,6.2485,6.2485,6.2299,6.2392,1656000.0
2011-07-20 09:45:00,6.69,6.69,6.68,6.68,1063200.0,6.2392,6.2392,6.2299,6.2299,1063200.0
2011-07-20 09:50:00,6.68,6.69,6.66,6.67,2031200.0,6.2299,6.2392,6.2112,6.2205,2031200.0
2011-07-20 09:55:00,6.67,6.68,6.67,6.67,911200.0,6.2205,6.2299,6.2205,6.2205,911200.0
2011-07-20 10:00:00,6.68,6.69,6.66,6.68,2381600.0,6.2299,6.2392,6.2112,6.2299,2381600.0
2011-07-20 10:05:00,6.68,6.69,6.68,6.68,1252000.0,6.2299,6.2392,6.2299,6.2299,1252000.0
2011-07-20 10:10:00,6.68,6.7,6.67,6.67,2024800.0,6.2299,6.2485,6.2205,6.2205,2024800.0
2011-07-20 10:15:00,6.67,6.67,6.65,6.66,2815200.0,6.2205,6.2205,6.2019,6.2112,2815200.0
2011-07-20 10:20:00,6.66,6.67,6.66,6.66,4770400.0,6.2112,6.2205,6.2112,6.2112,4770400.0
2011-07-20 10:25:00,6.66,6.68,6.66,6.68,1753600.0,6.2112,6.2299,6.2112,6.2299,1753600.0
2011-07-20 10:30:00,6.68,6.69,6.67,6.69,2416000.0,6.2299,6.2392,6.2205,6.2392,2416000.0
2011-07-20 10:35:00,6.69,6.69,6.68,6.69,1663200.0,6.2392,6.2392,6.2299,6.2392,1663200.0
2011-07-20 10:40:00,6.69,6.7,6.69,6.7,753600.0,6.2392,6.2485,6.2392,6.2485,753600.0
2011-07-20 10:45:00,6.7,6.7,6.68,6.68,1244800.0,6.2485,6.2485,6.2299,6.2299,1244800.0
2011-07-20 10:50:00,6.68,6.68,6.67,6.68,881600.0,6.2299,6.2299,6.2205,6.2299,881600.0
2011-07-20 10:55:00,6.68,6.69,6.67,6.69,760800.0,6.2299,6.2392,6.2205,6.2392,760800.0
2011-07-20 11:00:00,6.68,6.7,6.68,6.69,670400.0,6.2299,6.2485,6.2299,6.2392,670400.0
2011-07-20 11:05:00,6.69,6.7,6.69,6.7,623200.0,6.2392,6.2485,6.2392,6.2485,623200.0
2011-07-20 11:10:00,6.7,6.7,6.69,6.7,288800.0,6.2485,6.2485,6.2392,6.2485,288800.0
2011-07-20 11:15:00,6.7,6.7,6.69,6.7,1335200.0,6.2485,6.2485,6.2392,6.2485,1335200.0
2011-07-20 11:20:00,6.7,6.7,6.69,6.7,1152000.0,6.2485,6.2485,6.2392,6.2485,1152000.0
2011-07-20 11:25:00,6.7,6.7,6.68,6.68,622400.0,6.2485,6.2485,6.2299,6.2299,622400.0
2011-07-20 11:30:00,6.68,6.69,6.68,6.69,845600.0,6.2299,6.2392,6.2299,6.2392,845600.0
2011-07-20 11:35:00,6.69,6.69,6.68,6.69,760000.0,6.2392,6.2392,6.2299,6.2392,760000.0
2011-07-20 11:40:00,6.69,6.7,6.68,6.69,628000.0,6.2392,6.2485,6.2299,6.2392,628000.0
2011-07-20 11:45:00,6.69,6.69,6.67,6.67,1221600.0,6.2392,6.2392,6.2205,6.2205,1221600.0
2011-07-20 11:50:00,6.67,6.67,6.66,6.67,656000.0,6.2205,6.2205,6.2112,6.2205,656000.0
2011-07-20 11:55:00,6.67,6.67,6.66,6.66,612000.0,6.2205,6.2205,6.2112,6.2112,612000.0
2011-07-20 12:00:00,6.67,6.67,6.67,6.67,432800.0,6.2205,6.2205,6.2205,6.2205,432800.0
2011-07-20 12:05:00,6.67,6.67,6.66,6.67,429600.0,6.2205,6.2205,6.2112,6.2205,429600.0
2011-07-20 12:10:00,6.67,6.67,6.66,6.67,439200.0,6.2205,6.2205,6.2112,6.2205,439200.0
2011-07-20 12:15:00,6.67,6.67,6.66,6.67,484800.0,6.2205,6.2205,6.2112,6.2205,484800.0
2011-07-20 12:20:00,6.67,6.67,6.66,6.66,606400.0,6.2205,6.2205,6.2112,6.2112,606400.0
2011-07-20 12:25:00,6.66,6.67,6.66,6.67,416800.0,6.2112,6.2205,6.2112,6.2205,416800.0
2011-07-20 12:30:00,6.67,6.67,6.66,6.66,280800.0,6.2205,6.2205,6.2112,6.2112,280800.0
2011-07-20 12:35:00,6.66,6.67,6.66,6.66,175200.0,6.2112,6.2205,6.2112,6.2112,175200.0
2011-07-20 12:40:00,6.66,6.66,6.66,6.66,296800.0,6.2112,6.2112,6.2112,6.2112,296800.0
2011-07-20 12:45:00,6.66,6.67,6.66,6.67,608000.0,6.2112,6.2205,6.2112,6.2205,608000.0
2011-07-20 12:50:00,6.67,6.68,6.67,6.68,397600.0,6.2205,6.2299,6.2205,6.2299,397600.0
2011-07-20 12:55:00,6.68,6.68,6.67,6.67,252800.0,6.2299,6.2299,6.2205,6.2205,252800.0
2011-07-20 13:00:00,6.67,6.68,6.67,6.68,303200.0,6.2205,6.2299,6.2205,6.2299,303200.0
2011-07-20 13:05:00,6.68,6.68,6.67,6.68,360800.0,6.2299,6.2299,6.2205,6.2299,360800.0
2011-07-20 13:10:00,6.68,6.68,6.67,6.67,223200.0,6.2299,6.2299,6.2205,6.2205,223200.0
2011-07-20 13:15:00,6.67,6.68,6.67,6.68,186400.0,6.2205,6.2299,6.2205,6.2299,186400.0
2011-07-20 13:20:00,6.68,6.68,6.68,6.68,315200.0,6.2299,6.2299,6.2299,6.2299,315200.0
2011-07-20 13:25:00,6.68,6.69,6.68,6.69,256000.0,6.2299,6.2392,6.2299,6.2392,256000.0
2011-07-20 13:30:00,6.69,6.69,6.68,6.69,352000.0,6.2392,6.2392,6.2299,6.2392,352000.0
2011-07-20 13:35:00,6.69,6.7,6.68,6.69,595200.0,6.2392,6.2485,6.2299,6.2392,595200.0
2011-07-20 13:40:00,6.69,6.7,6.69,6.69,405600.0,6.2392,6.2485,6.2392,6.2392,405600.0
2011-07-20 13:45:00,6.69,6.7,6.69,6.7,387200.0,6.2392,6.2485,6.2392,6.2485,387200.0
2011-07-20 13:50:00,6.7,6.7,6.7,6.7,288800.0,6.2485,6.2485,6.2485,6.2485,288800.0
2011-07-20 13:55:00,6.7,6.7,6.7,6.7,571200.0,6.2485,6.2485,6.2485,6.2485,571200.0
2011-07-20 14:00:00,6.7,6.71,6.7,6.71,630400.0,6.2485,6.2578,6.2485,6.2578,630400.0
2011-07-20 14:05:00,6.71,6.71,6.7,6.7,542400.0,6.2578,6.2578,6.2485,6.2485,542400.0
2011-07-20 14:10:00,6.7,6.71,6.7,6.7,235200.0,6.2485,6.2578,6.2485,6.2485,235200.0
2011-07-20 14:15:00,6.7,6.71,6.7,6.71,197600.0,6.2485,6.2578,6.2485,6.2578,197600.0
2011-07-20 14:20:00,6.71,6.71,6.71,6.71,188000.0,6.2578,6.2578,6.2578,6.2578,188000.0
2011-07-20 14:25:00,6.71,6.71,6.71,6.71,546400.0,6.2578,6.2578,6.2578,6.2578,546400.0
2011-07-20 14:30:00,6.71,6.71,6.7,6.71,290400.0,6.2578,6.2578,6.2485,6.2578,290400.0
2011-07-20 14:35:00,6.71,6.71,6.7,6.71,455200.0,6.2578,6.2578,6.2485,6.2578,455200.0
2011-07-20 14:40:00,6.71,6.71,6.7,6.71,372800.0,6.2578,6.2578,6.2485,6.2578,372800.0
2011-07-20 14:45:00,6.71,6.71,6.68,6.68,940800.0,6.2578,6.2578,6.2299,6.2299,940800.0
2011-07-20 14:50:00,6.68,6.69,6.68,6.69,1173600.0,6.2299,6.2392,6.2299,6.2392,1173600.0
2011-07-20 14:55:00,6.69,6.69,6.68,6.69,375200.0,6.2392,6.2392,6.2299,6.2392,375200.0
2011-07-20 15:00:00,6.69,6.69,6.68,6.68,580000.0,6.2392,6.2392,6.2299,6.2299,580000.0
2011-07-20 15:05:00,6.69,6.7,6.68,6.7,1098400.0,6.2392,6.2485,6.2299,6.2485,1098400.0
2011-07-20 15:10:00,6.7,6.7,6.69,6.69,1108800.0,6.2485,6.2485,6.2392,6.2392,1108800.0
2011-07-20 15:15:00,6.69,6.7,6.69,6.69,319200.0,6.2392,6.2485,6.2392,6.2392,319200.0
2011-07-20 15:20:00,6.69,6.69,6.67,6.68,1107200.0,6.2392,6.2392,6.2205,6.2299,1107200.0
2011-07-20 15:25:00,6.68,6.68,6.67,6.68,882400.0,6.2299,6.2299,6.2205,6.2299,882400.0
2011-07-20 15:30:00,6.68,6.68,6.67,6.68,842400.0,6.2299,6.2299,6.2205,6.2299,842400.0
2011-07-20 15:35:00,6.68,6.69,6.68,6.69,444000.0,6.2299,6.2392,6.2299,6.2392,444000.0
2011-07-20 15:40:00,6.69,6.69,6.68,6.68,570400.0,6.2392,6.2392,6.2299,6.2299,570400.0
2011-07-20 15:45:00,6.68,6.68,6.66,6.66,1456800.0,6.2299,6.2299,6.2112,6.2112,1456800.0
2011-07-20 15:50:00,6.66,6.67,6.66,6.67,834400.0,6.2112,6.2205,6.2112,6.2205,834400.0
2011-07-20 15:55:00,6.67,6.68,6.66,6.67,2227200.0,6.2205,6.2299,6.2112,6.2205,2227200.0
2011-07-21 09:30:00,6.74,6.75,6.73,6.74,2140800.0,6.2858,6.2951,6.2765,6.2858,2140800.0
2011-07-21 09:35:00,6.74,6.74,6.72,6.73,1980800.0,6.2858,6.2858,6.2672,6.2765,1980800.0
2011-07-21 09:40:00,6.73,6.76,6.73,6.75,1534400.0,6.2765,6.3045,6.2765,6.2951,1534400.0
2011-07-21 09:45:00,6.75,6.8,6.75,6.78,3439200.0,6.2951,6.3418,6.2951,6.3231,3439200.0
2011-07-21 09:50:00,6.78,6.8,6.78,6.79,2038400.0,6.3231,6.3418,6.3231,6.3324,2038400.0
2011-07-21 09:55:00,6.79,6.79,6.78,6.79,2285600.0,6.3324,6.3324,6.3231,6.3324,2285600.0
2011-07-21 10:00:00,6.79,6.82,6.77,6.82,2410400.0,6.3324,6.3604,6.3138,6.3604,2410400.0
2011-07-21 10:05:00,6.82,6.84,6.82,6.83,1870400.0,6.3604,6.3791,6.3604,6.3697,1870400.0
2011-07-21 10:10:00,6.83,6.84,6.83,6.83,1180800.0,6.3697,6.3791,6.3697,6.3697,1180800.0
2011-07-21 10:15:00,6.83,6.84,6.81,6.82,1376000.0,6.3697,6.3791,6.3511,6.3604,1376000.0
2011-07-21 10:20:00,6.82,6.84,6.82,6.84,1122400.0,6.3604,6.3791,6.3604,6.3791,1122400.0
2011-07-21 10:25:00,6.84,6.87,6.84,6.86,4602400.0,6.3791,6.4071,6.3791,6.3977,4602400.0
2011-07-21 10:30:00,6.86,6.86,6.85,6.86,1839200.0,6.3977,6.3977,6.3884,6.3977,1839200.0
2011-07-21 10:35:00,6.86,6.86,6.85,6.85,1923200.0,6.3977,6.3977,6.3884,6.3884,1923200.0
2011-07-21 10:40:00,6.85,6.86,6.85,6.85,1511200.0,6.3884,6.3977,6.3884,6.3884,1511200.0
2011-07-21 10:45:00,6.85,6.85,6.84,6.85,1337600.0,6.3884,6.3884,6.3791,6.3884,1337600.0
2011-07-21 10:50:00,6.85,6.86,6.84,6.85,893600.0,6.3884,6.3977,6.3791,6.3884,893600.0
2011-07-21 10:55:00,6.85,6.85,6.84,6.84,870400.0,6.3884,6.3884,6.3791,6.3791,870400.0
2011-07-21 11:00:00,6.84,6.85,6.84,6.84,749600.0,6.3791,6.3884,6.3791,6.3791,749600.0
2011-07-21 11:05:00,6.84,6.84,6.83,6.84,996800.0,6.3791,6.3791,6.3697,6.3791,996800.0
2011-07-21 11:10:00,6.83,6.84,6.83,6.84,429600.0,6.3697,6.3791,6.3697,6.3791,429600.0
2011-07-21 11:15:00,6.84,6.84,6.83,6.84,465600.0,6.3791,6.3791,6.3697,6.3791,465600.0
2011-07-21 11:20:00,6.84,6.84,6.82,6.83,1118400.0,6.3791,6.3791,6.3604,6.3697,1118400.0
2011-07-21 11:25:00,6.83,6.83,6.81,6.82,1855200.0,6.3697,6.3697,6.3511,6.3604,1855200.0
2011-07-21 11:30:00,6.82,6.82,6.81,6.81,730400.0,6.3604,6.3604,6.3511,6.3511,730400.0
2011-07-21 11:35:00,6.81,6.82,6.81,6.81,485600.0,6.3511,6.3604,6.3511,6.3511,485600.0
2011-07-21 11:40:00,6.81,6.81,6.8,6.8,696800.0,6.3511,6.3511,6.3418,6.3418,696800.0
2011-07-21 11:45:00,6.8,6.81,6.8,6.8,781600.0,6.3418,6.3511,6.3418,6.3418,781600.0
2011-07-21 11:50:00,6.8,6.81,6.8,6.8,896000.0,6.3418,6.3511,6.3418,6.3418,896000.0
2011-07-21 11:55:00,6.8,6.82,6.8,6.81,796000.0,6.3418,6.3604,6.3418,6.3511,796000.0
2011-07-21 12:00:00,6.81,6.82,6.81,6.82,798400.0,6.3511,6.3604,6.3511,6.3604,798400.0
2011-07-21 12:05:00,6.82,6.82,6.81,6.82,364800.0,6.3604,6.3604,6.3511,6.3604,364800.0
2011-07-21 12:10:00,6.81,6.82,6.81,6.82,277600.0,6.3511,6.3604,6.3511,6.3604,277600.0
2011-07-21 12:15:00,6.82,6.82,6.8,6.8,391200.0,6.3604,6.3604,6.3418,6.3418,391200.0
2011-07-21 12:20:00,6.8,6.81,6.8,6.8,809600.0,6.3418,6.3511,6.3418,6.3418,809600.0
2011-07-21 12:25:00,6.8,6.81,6.8,6.81,308800.0,6.3418,6.3511,6.3418,6.3511,308800.0
2011-07-21 12:30:00,6.81,6.82,6.81,6.81,346400.0,6.3511,6.3604,6.3511,6.3511,346400.0
2011-07-21 12:35:00,6.81,6.84,6.81,6.83,1764000.0,6.3511,6.3791,6.3511,6.3697,1764000.0
2011-07-21 12:40:00,6.83,6.88,6.83,6.88,3750400.0,6.3697,6.4164,6.3697,6.4164,3750400.0
2011-07-21 12:45:00,6.88,6.89,6.86,6.88,3054400.0,6.4164,6.4257,6.3977,6.4164,3054400.0
2011-07-21 12:50:00,6.88,6.88,6.83,6.83,8239200.0,6.4164,6.4164,6.3697,6.3697,8239200.0
2011-07-21 12:55:00,6.83,6.86,6.83,6.86,1036000.0,6.3697,6.3977,6.3697,6.3977,1036000.0
2011-07-21 13:00:00,6.86,6.87,6.85,6.87,788000.0,6.3977,6.4071,6.3884,6.4071,788000.0
2011-07-21 13:05:00,6.87,6.87,6.85,6.85,954400.0,6.4071,6.4071,6.3884,6.3884,954400.0
2011-07-21 13:10:00,6.85,6.86,6.85,6.86,504800.0,6.3884,6.3977,6.3884,6.3977,504800.0
2011-07-21 13:15:00,6.86,6.87,6.86,6.87,422400.0,6.3977,6.4071,6.3977,6.4071,422400.0
2011-07-21 13:20:00,6.87,6.87,6.86,6.87,475200.0,6.4071,6.4071,6.3977,6.4071,475200.0
2011-07-21 13:25:00,6.87,6.88,6.86,6.88,630400.0,6.4071,6.4164,6.3977,6.4164,630400.0
2011-07-21 13:30:00,6.88,6.88,6.86,6.87,380000.0,6.4164,6.4164,6.3977,6.4071,380000.0
2011-07-21 13:35:00,6.87,6.88,6.86,6.87,455200.0,6.4071,6.4164,6.3977,6.4071,455200.0
2011-07-21 13:40:00,6.87,6.87,6.86,6.86,608800.0,6.4071,6.4071,6.3977,6.3977,608800.0
2011-07-21 13:45:00,6.86,6.86,6.85,6.86,400800.0,6.3977,6.3977,6.3884,6.3977,400800.0
2011-07-21 13:50:00,6.86,6.86,6.85,6.86,463200.0,6.3977,6.3977,6.3884,6.3977,463200.0
2011-07-21 13:55:00,6.86,6.87,6.85,6.87,485600.0,6.3977,6.4071,6.3884,6.4071,485600.0
2011-07-21 14:00:00,6.87,6.87,6.86,6.86,362400.0,6.4071,6.4071,6.3977,6.3977,362400.0
2011-07-21 14:05:00,6.86,6.86,6.85,6.86,301600.0,6.3977,6.3977,6.3884,6.3977,301600.0
2011-07-21 14:10:00,6.86,6.86,6.85,6.86,308000.0,6.3977,6.3977,6.3884,6.3977,308000.0
2011-07-21 14:15:00,6.86,6.86,6.84,6.84,654400.0,6.3977,6.3977,6.3791,6.3791,654400.0
2011-07-21 14:20:00,6.84,6.85,6.84,6.85,357600.0,6.3791,6.3884,6.3791,6.3884,357600.0
2011-07-21 14:25:00,6.85,6.86,6.84,6.85,312800.0,6.3884,6.3977,6.3791,6.3884,312800.0
2011-07-21 14:30:00,6.85,6.86,6.84,6.85,274400.0,6.3884,6.3977,6.3791,6.3884,274400.0
2011-07-21 14:35:00,6.85,6.86,6.85,6.86,594400.0,6.3884,6.3977,6.3884,6.3977,594400.0
2011-07-21 14:40:00,6.86,6.87,6.86,6.87,478400.0,6.3977,6.4071,6.3977,6.4071,478400.0
2011-07-21 14:45:00,6.87,6.87,6.86,6.86,609600.0,6.4071,6.4071,6.3977,6.3977,609600.0
2011-07-21 14:50:00,6.86,6.87,6.86,6.86,1369600.0,6.3977,6.4071,6.3977,6.3977,1369600.0
2011-07-21 14:55:00,6.86,6.87,6.86,6.87,347200.0,6.3977,6.4071,6.3977,6.4071,347200.0
2011-07-21 15:00:00,6.87,6.88,6.86,6.86,789600.0,6.4071,6.4164,6.3977,6.3977,789600.0
2011-07-21 15:05:00,6.86,6.87,6.85,6.85,643200.0,6.3977,6.4071,6.3884,6.3884,643200.0
2011-07-21 15:10:00,6.85,6.85,6.84,6.85,813600.0,6.3884,6.3884,6.3791,6.3884,813600.0
2011-07-21 15:15:00,6.85,6.87,6.85,6.87,1028000.0,6.3884,6.4071,6.3884,6.4071,1028000.0
2011-07-21 15:20:00,6.87,6.87,6.85,6.86,1719200.0,6.4071,6.4071,6.3884,6.3977,1719200.0
2011-07-21 15:25:00,6.86,6.87,6.86,6.87,563200.0,6.3977,6.4071,6.3977,6.4071,563200.0
2011-07-21 15:30:00,6.87,6.87,6.86,6.86,523200.0,6.4071,6.4071,6.3977,6.3977,523200.0
2011-07-21 15:35:00,6.86,6.86,6.84,6.85,1370400.0,6.3977,6.3977,6.3791,6.3884,1370400.0
2011-07-21 15:40:00,6.85,6.86,6.85,6.85,1006400.0,6.3884,6.3977,6.3884,6.3884,1006400.0
2011-07-21 15:45:00,6.85,6.87,6.85,6.85,1486400.0,6.3884,6.4071,6.3884,6.3884,1486400.0
2011-07-21 15:50:00,6.85,6.86,6.85,6.85,2941600.0,6.3884,6.3977,6.3884,6.3884,2941600.0
2011-07-21 15:55:00,6.85,6.86,6.85,6.85,1296000.0,6.3884,6.3977,6.3884,6.3884,1296000.0
2011-07-22 09:30:00,6.86,6.86,6.84,6.86,1643200.0,6.3977,6.3977,6.3791,6.3977,1643200.0
2011-07-22 09:35:00,6.86,6.87,6.84,6.84,2284000.0,6.3977,6.4071,6.3791,6.3791,2284000.0
2011-07-22 09:40:00,6.84,6.85,6.83,6.84,2251200.0,6.3791,6.3884,6.3697,6.3791,2251200.0
2011-07-22 09:45:00,6.84,6.84,6.81,6.83,1366400.0,6.3791,6.3791,6.3511,6.3697,1366400.0
2011-07-22 09:50:00,6.83,6.83,6.8,6.82,2077600.0,6.3697,6.3697,6.3418,6.3604,2077600.0
2011-07-22 09:55:00,6.82,6.83,6.81,6.81,975200.0,6.3604,6.3697,6.3511,6.3511,975200.0
2011-07-22 10:00:00,6.81,6.82,6.8,6.82,2491200.0,6.3511,6.3604,6.3418,6.3604,2491200.0
2011-07-22 10:05:00,6.82,6.83,6.81,6.82,1400000.0,6.3604,6.3697,6.3511,6.3604,1400000.0
2011-07-22 10:10:00,6.82,6.83,6.81,6.83,1183200.0,6.3604,6.3697,6.3511,6.3697,1183200.0
2011-07-22 10:15:00,6.82,6.83,6.79,6.81,3536000.0,6.3604,6.3697,6.3324,6.3511,3536000.0
2011-07-22 10:20:00,6.81,6.81,6.78,6.79,1834400.0,6.3511,6.3511,6.3231,6.3324,1834400.0
2011-07-22 10:25:00,6.78,6.81,6.78,6.8,1164800.0,6.3231,6.3511,6.3231,6.3418,1164800.0
2011-07-22 10:30:00,6.8,6.81,6.8,6.81,756000.0,6.3418,6.3511,6.3418,6.3511,756000.0
2011-07-22 10:35:00,6.81,6.82,6.8,6.82,1339200.0,6.3511,6.3604,6.3418,6.3604,1339200.0
2011-07-22 10:40:00,6.82,6.83,6.82,6.82,1536800.0,6.3604,6.3697,6.3604,6.3604,1536800.0
2011-07-22 10:45:00,6.82,6.83,6.82,6.82,424000.0,6.3604,6.3697,6.3604,6.3604,424000.0
2011-07-22 10:50:00,6.82,6.82,6.81,6.82,680000.0,6.3604,6.3604,6.3511,6.3604,680000.0
2011-07-22 10:55:00,6.82,6.83,6.81,6.83,1100800.0,6.3604,6.3697,6.3511,6.3697,1100800.0
2011-07-22 11:00:00,6.83,6.84,6.83,6.83,1392000.0,6.3697,6.3791,6.3697,6.3697,1392000.0
2011-07-22 11:05:00,6.83,6.83,6.82,6.83,672000.0,6.3697,6.3697,6.3604,6.3697,672000.0
2011-07-22 11:10:00,6.83,6.84,6.83,6.83,486400.0,6.3697,6.3791,6.3697,6.3697,486400.0
2011-07-22 11:15:00,6.83,6.84,6.83,6.83,764800.0,6.3697,6.3791,6.3697,6.3697,764800.0
2011-07-22 11:20:00,6.83,6.83,6.82,6.83,639200.0,6.3697,6.3697,6.3604,6.3697,639200.0
2011-07-22 11:25:00,6.83,6.83,6.82,6.83,493600.0,6.3697,6.3697,6.3604,6.3697,493600.0
2011-07-22 11:30:00,6.83,6.84,6.82,6.84,635200.0,6.3697,6.3791,6.3604,6.3791,635200.0
2011-07-22 11:35:00,6.83,6.85,6.82,6.85,625600.0,6.3697,6.3884,6.3604,6.3884,625600.0
2011-07-22 11:40:00,6.85,6.85,6.84,6.85,774400.0,6.3884,6.3884,6.3791,6.3884,774400.0
2011-07-22 11:45:00,6.85,6.85,6.84,6.85,500800.0,6.3884,6.3884,6.3791,6.3884,500800.0
2011-07-22 11:50:00,6.85,6.85,6.84,6.84,228000.0,6.3884,6.3884,6.3791,6.3791,228000.0
2011-07-22 11:55:00,6.84,6.85,6.84,6.85,622400.0,6.3791,6.3884,6.3791,6.3884,622400.0
2011-07-22 12:00:00,6.85,6.85,6.84,6.85,290400.0,6.3884,6.3884,6.3791,6.3884,290400.0
2011-07-22 12:05:00,6.85,6.86,6.85,6.86,761600.0,6.3884,6.3977,6.3884,6.3977,761600.0
2011-07-22 12:10:00,6.86,6.87,6.86,6.87,1008000.0,6.3977,6.4071,6.3977,6.4071,1008000.0
2011-07-22 12:15:00,6.87,6.87,6.86,6.86,870400.0,6.4071,6.4071,6.3977,6.3977,870400.0
2011-07-22 12:20:00,6.86,6.86,6.85,6.86,386400.0,6.3977,6.3977,6.3884,6.3977,386400.0
2011-07-22 12:25:00,6.86,6.86,6.85,6.86,404800.0,6.3977,6.3977,6.3884,6.3977,404800.0
2011-07-22 12:30:00,6.86,6.86,6.86,6.86,186400.0,6.3977,6.3977,6.3977,6.3977,186400.0
2011-07-22 12:35:00,6.86,6.86,6.85,6.85,425600.0,6.3977,6.3977,6.3884,6.3884,425600.0
2011-07-22 12:40:00,6.85,6.86,6.85,6.85,164000.0,6.3884,6.3977,6.3884,6.3884,164000.0
2011-07-22 12:45:00,6.85,6.86,6.85,6.86,411200.0,6.3884,6.3977,6.3884,6.3977,411200.0
2011-07-22 12:50:00,6.86,6.87,6.86,6.87,311200.0,6.3977,6.4071,6.3977,6.4071,311200.0
2011-07-22 12:55:00,6.87,6.88,6.86,6.87,708800.0,6.4071,6.4164,6.3977,6.4071,708800.0
2011-07-22 13:00:00,6.87,6.87,6.87,6.87,192000.0,6.4071,6.4071,6.4071,6.4071,192000.0
2011-07-22 13:05:00,6.87,6.87,6.86,6.86,461600.0,6.4071,6.4071,6.3977,6.3977,461600.0
2011-07-22 13:10:00,6.86,6.86,6.86,6.86,204000.0,6.3977,6.3977,6.3977,6.3977,204000.0
2011-07-22 13:15:00,6.86,6.87,6.86,6.87,203200.0,6.3977,6.4071,6.3977,6.4071,203200.0
2011-07-22 13:20:00,6.87,6.87,6.86,6.86,394400.0,6.4071,6.4071,6.3977,6.3977,394400.0
2011-07-22 13:25:00,6.86,6.87,6.86,6.86,321600.0,6.3977,6.4071,6.3977,6.3977,321600.0
2011-07-22 13:30:00,6.86,6.87,6.86,6.87,412000.0,6.3977,6.4071,6.3977,6.4071,412000.0
2011-07-22 13:35:00,6.87,6.87,6.86,6.86,158400.0,6.4071,6.4071,6.3977,6.3977,158400.0
2011-07-22 13:40:00,6.86,6.87,6.86,6.86,127200.0,6.3977,6.4071,6.3977,6.3977,127200.0
2011-07-22 13:45:00,6.86,6.87,6.86,6.86,172000.0,6.3977,6.4071,6.3977,6.3977,172000.0
2011-07-22 13:50:00,6.86,6.86,6.86,6.86,380800.0,6.3977,6.3977,6.3977,6.3977,380800.0
2011-07-22 13:55:00,6.86,6.87,6.86,6.87,753600.0,6.3977,6.4071,6.3977,6.4071,753600.0
2011-07-22 14:00:00,6.87,6.87,6.86,6.86,216000.0,6.4071,6.4071,6.3977,6.3977,216000.0
2011-07-22 14:05:00,6.86,6.86,6.85,6.86,663200.0,6.3977,6.3977,6.3884,6.3977,663200.0
2011-07-22 14:10:00,6.86,6.86,6.86,6.86,143200.0,6.3977,6.3977,6.3977,6.3977,143200.0
2011-07-22 14:15:00,6.86,6.87,6.86,6.87,226400.0,6.3977,6.4071,6.3977,6.4071,226400.0
2011-07-22 14:20:00,6.87,6.87,6.86,6.86,921600.0,6.4071,6.4071,6.3977,6.3977,921600.0
2011-07-22 14:25:00,6.86,6.87,6.86,6.86,232000.0,6.3977,6.4071,6.3977,6.3977,232000.0
2011-07-22 14:30:00,6.86,6.87,6.86,6.87,571200.0,6.3977,6.4071,6.3977,6.4071,571200.0
2011-07-22 14:35:00,6.87,6.87,6.86,6.86,178400.0,6.4071,6.4071,6.3977,6.3977,178400.0
2011-07-22 14:40:00,6.86,6.87,6.86,6.87,167200.0,6.3977,6.4071,6.3977,6.4071,167200.0
2011-07-22 14:45:00,6.87,6.87,6.86,6.86,65600.0,6.4071,6.4071,6.3977,6.3977,65600.0
2011-07-22 14:50:00,6.86,6.87,6.86,6.86,273600.0,6.3977,6.4071,6.3977,6.3977,273600.0
2011-07-22 14:55:00,6.87,6.87,6.87,6.87,228000.0,6.4071,6.4071,6.4071,6.4071,228000.0
2011-07-22 15:00:00,6.87,6.88,6.87,6.87,554400.0,6.4071,6.4164,6.4071,6.4071,554400.0
2011-07-22 15:05:00,6.87,6.87,6.87,6.87,1457600.0,6.4071,6.4071,6.4071,6.4071,1457600.0
2011-07-22 15:10:00,6.87,6.87,6.86,6.86,1328800.0,6.4071,6.4071,6.3977,6.3977,1328800.0
2011-07-22 15:15:00,6.86,6.87,6.85,6.87,517600.0,6.3977,6.4071,6.3884,6.4071,517600.0
2011-07-22 15:20:00,6.87,6.87,6.86,6.86,152800.0,6.4071,6.4071,6.3977,6.3977,152800.0
2011-07-22 15:25:00,6.86,6.86,6.85,6.85,854400.0,6.3977,6.3977,6.3884,6.3884,854400.0
2011-07-22 15:30:00,6.85,6.86,6.84,6.85,2208000.0,6.3884,6.3977,6.3791,6.3884,2208000.0
2011-07-22 15:35:00,6.85,6.85,6.84,6.85,520800.0,6.3884,6.3884,6.3791,6.3884,520800.0
2011-07-22 15:40:00,6.85,6.85,6.84,6.85,1119200.0,6.3884,6.3884,6.3791,6.3884,1119200.0
2011-07-22 15:45:00,6.85,6.86,6.85,6.86,1395200.0,6.3884,6.3977,6.3884,6.3977,1395200.0
2011-07-22 15:50:00,6.86,6.86,6.85,6.85,789600.0,6.3977,6.3977,6.3884,6.3884,789600.0
2011-07-22 15:55:00,6.85,6.86,6.85,6.86,2739200.0,6.3884,6.3977,6.3884,6.3977,2739200.0
2011-07-25 09:30:00,6.73,6.75,6.72,6.74,3361600.0,6.2765,6.2951,6.2672,6.2858,3361600.0
2011-07-25 09:35:00,6.74,6.76,6.73,6.75,2056800.0,6.2858,6.3045,6.2765,6.2951,2056800.0
2011-07-25 09:40:00,6.75,6.75,6.72,6.74,2784800.0,6.2951,6.2951,6.2672,6.2858,2784800.0
2011-07-25 09:45:00,6.74,6.77,6.73,6.74,2040800.0,6.2858,6.3138,6.2765,6.2858,2040800.0
2011-07-25 09:50:00,6.74,6.77,6.74,6.75,3022400.0,6.2858,6.3138,6.2858,6.2951,3022400.0
2011-07-25 09:55:00,6.75,6.77,6.74,6.77,1688000.0,6.2951,6.3138,6.2858,6.3138,1688000.0
2011-07-25 10:00:00,6.77,6.78,6.77,6.78,1502400.0,6.3138,6.3231,6.3138,6.3231,1502400.0
2011-07-25 10:05:00,6.78,6.79,6.77,6.79,983200.0,6.3231,6.3324,6.3138,6.3324,983200.0
2011-07-25 10:10:00,6.79,6.81,6.78,6.78,1932000.0,6.3324,6.3511,6.3231,6.3231,1932000.0
2011-07-25 10:15:00,6.78,6.8,6.78,6.8,910400.0,6.3231,6.3418,6.3231,6.3418,910400.0
2011-07-25 10:20:00,6.8,6.82,6.79,6.8,1838400.0,6.3418,6.3604,6.3324,6.3418,1838400.0
2011-07-25 10:25:00,6.81,6.81,6.8,6.8,1183200.0,6.3511,6.3511,6.3418,6.3418,1183200.0
2011-07-25 10:30:00,6.8,6.81,6.79,6.79,1404800.0,6.3418,6.3511,6.3324,6.3324,1404800.0
2011-07-25 10:35:00,6.79,6.8,6.78,6.79,1339200.0,6.3324,6.3418,6.3231,6.3324,1339200.0
2011-07-25 10:40:00,6.79,6.82,6.79,6.8,1162400.0,6.3324,6.3604,6.3324,6.3418,1162400.0
2011-07-25 10:45:00,6.8,6.81,6.79,6.8,1090400.0,6.3418,6.3511,6.3324,6.3418,1090400.0
2011-07-25 10:50:00,6.8,6.8,6.78,6.78,1684800.0,6.3418,6.3418,6.3231,6.3231,1684800.0
2011-07-25 10:55:00,6.78,6.79,6.77,6.79,1843200.0,6.3231,6.3324,6.3138,6.3324,1843200.0
2011-07-25 11:00:00,6.79,6.8,6.79,6.8,961600.0,6.3324,6.3418,6.3324,6.3418,961600.0
2011-07-25 11:05:00,6.8,6.8,6.79,6.79,577600.0,6.3418,6.3418,6.3324,6.3324,577600.0
2011-07-25 11:10:00,6.8,6.8,6.79,6.79,662400.0,6.3418,6.3418,6.3324,6.3324,662400.0
2011-07-25 11:15:00,6.78,6.8,6.78,6.79,484000.0,6.3231,6.3418,6.3231,6.3324,484000.0
2011-07-25 11:20:00,6.8,6.81,6.79,6.81,507200.0,6.3418,6.3511,6.3324,6.3511,507200.0
2011-07-25 11:25:00,6.81,6.83,6.81,6.82,1313600.0,6.3511,6.3697,6.3511,6.3604,1313600.0
2011-07-25 11:30:00,6.82,6.82,6.81,6.82,342400.0,6.3604,6.3604,6.3511,6.3604,342400.0
2011-07-25 11:35:00,6.82,6.83,6.81,6.82,616000.0,6.3604,6.3697,6.3511,6.3604,616000.0
2011-07-25 11:40:00,6.82,6.82,6.81,6.82,267200.0,6.3604,6.3604,6.3511,6.3604,267200.0
2011-07-25 11:45:00,6.82,6.82,6.81,6.81,544800.0,6.3604,6.3604,6.3511,6.3511,544800.0
2011-07-25 11:50:00,6.81,6.81,6.8,6.8,726400.0,6.3511,6.3511,6.3418,6.3418,726400.0
2011-07-25 11:55:00,6.8,6.81,6.8,6.81,425600.0,6.3418,6.3511,6.3418,6.3511,425600.0
2011-07-25 12:00:00,6.81,6.82,6.81,6.81,240000.0,6.3511,6.3604,6.3511,6.3511,240000.0
2011-07-25 12:05:00,6.81,6.82,6.81,6.82,293600.0,6.3511,6.3604,6.3511,6.3604,293600.0
2011-07-25 12:10:00,6.82,6.82,6.81,6.82,163200.0,6.3604,6.3604,6.3511,6.3604,163200.0
2011-07-25 12:15:00,6.82,6.82,6.81,6.81,274400.0,6.3604,6.3604,6.3511,6.3511,274400.0
2011-07-25 12:20:00,6.81,6.82,6.81,6.82,364000.0,6.3511,6.3604,6.3511,6.3604,364000.0
2011-07-25 12:25:00,6.82,6.83,6.82,6.82,181600.0,6.3604,6.3697,6.3604,6.3604,181600.0
2011-07-25 12:30:00,6.82,6.83,6.82,6.83,576000.0,6.3604,6.3697,6.3604,6.3697,576000.0
2011-07-25 12:35:00,6.83,6.83,6.83,6.83,402400.0,6.3697,6.3697,6.3697,6.3697,402400.0
2011-07-25 12:40:00,6.83,6.84,6.83,6.84,383200.0,6.3697,6.3791,6.3697,6.3791,383200.0
2011-07-25 12:45:00,6.84,6.85,6.84,6.84,484800.0,6.3791,6.3884,6.3791,6.3791,484800.0
2011-07-25 12:50:00,6.84,6.84,6.84,6.84,290400.0,6.3791,6.3791,6.3791,6.3791,290400.0
2011-07-25 12:55:00,6.84,6.84,6.83,6.84,200000.0,6.3791,6.3791,6.3697,6.3791,200000.0
2011-07-25 13:00:00,6.83,6.84,6.83,6.84,602400.0,6.3697,6.3791,6.3697,6.3791,602400.0
2011-07-25 13:05:00,6.84,6.85,6.84,6.85,735200.0,6.3791,6.3884,6.3791,6.3884,735200.0
2011-07-25 13:10:00,6.85,6.85,6.84,6.84,484800.0,6.3884,6.3884,6.3791,6.3791,484800.0
2011-07-25 13:15:00,6.84,6.84,6.84,6.84,381600.0,6.3791,6.3791,6.3791,6.3791,381600.0
2011-07-25 13:20:00,6.84,6.85,6.84,6.84,124800.0,6.3791,6.3884,6.3791,6.3791,124800.0
2011-07-25 13:25:00,6.84,6.84,6.84,6.84,93600.0,6.3791,6.3791,6.3791,6.3791,93600.0
2011-07-25 13:30:00,6.84,6.84,6.84,6.84,48000.0,6.3791,6.3791,6.3791,6.3791,48000.0
2011-07-25 13:35:00,6.84,6.84,6.83,6.83,252000.0,6.3791,6.3791,6.3697,6.3697,252000.0
2011-07-25 13:40:00,6.83,6.83,6.83,6.83,329600.0,6.3697,6.3697,6.3697,6.3697,329600.0
2011-07-25 13:45:00,6.83,6.83,6.82,6.83,386400.0,6.3697,6.3697,6.3604,6.3697,386400.0
2011-07-25 13:50:00,6.83,6.83,6.83,6.83,187200.0,6.3697,6.3697,6.3697,6.3697,187200.0
2011-07-25 13:55:00,6.83,6.84,6.83,6.83,204000.0,6.3697,6.3791,6.3697,6.3697,204000.0
2011-07-25 14:00:00,6.83,6.84,6.83,6.84,225600.0,6.3697,6.3791,6.3697,6.3791,225600.0
2011-07-25 14:05:00,6.84,6.84,6.83,6.84,222400.0,6.3791,6.3791,6.3697,6.3791,222400.0
2011-07-25 14:10:00,6.84,6.85,6.84,6.84,506400.0,6.3791,6.3884,6.3791,6.3791,506400.0
2011-07-25 14:15:00,6.84,6.84,6.84,6.84,159200.0,6.3791,6.3791,6.3791,6.3791,159200.0
2011-07-25 14:20:00,6.84,6.84,6.84,6.84,216000.0,6.3791,6.3791,6.3791,6.3791,216000.0
2011-07-25 14:25:00,6.84,6.85,6.84,6.84,159200.0,6.3791,6.3884,6.3791,6.3791,159200.0
2011-07-25 14:30:00,6.84,6.84,6.83,6.83,600000.0,6.3791,6.3791,6.3697,6.3697,600000.0
2011-07-25 14:35:00,6.83,6.84,6.82,6.82,512000.0,6.3697,6.3791,6.3604,6.3604,512000.0
2011-07-25 14:40:00,6.82,6.83,6.81,6.82,1979200.0,6.3604,6.3697,6.3511,6.3604,1979200.0
2011-07-25 14:45:00,6.82,6.82,6.81,6.82,772000.0,6.3604,6.3604,6.3511,6.3604,772000.0
2011-07-25 14:50:00,6.82,6.82,6.81,6.81,337600.0,6.3604,6.3604,6.3511,6.3511,337600.0
2011-07-25 14:55:00,6.81,6.82,6.81,6.81,479200.0,6.3511,6.3604,6.3511,6.3511,479200.0
2011-07-25 15:00:00,6.81,6.82,6.8,6.8,841600.0,6.3511,6.3604,6.3418,6.3418,841600.0
2011-07-25 15:05:00,6.8,6.8,6.79,6.79,596000.0,6.3418,6.3418,6.3324,6.3324,596000.0
2011-07-25 15:10:00,6.79,6.8,6.79,6.79,710400.0,6.3324,6.3418,6.3324,6.3324,710400.0
2011-07-25 15:15:00,6.79,6.81,6.79,6.8,744000.0,6.3324,6.3511,6.3324,6.3418,744000.0
2011-07-25 15:20:00,6.8,6.8,6.79,6.79,600000.0,6.3418,6.3418,6.3324,6.3324,600000.0
2011-07-25 15:25:00,6.8,6.8,6.78,6.79,1791200.0,6.3418,6.3418,6.3231,6.3324,1791200.0
2011-07-25 15:30:00,6.8,6.81,6.79,6.81,1207200.0,6.3418,6.3511,6.3324,6.3511,1207200.0
2011-07-25 15:35:00,6.81,6.81,6.8,6.81,1002400.0,6.3511,6.3511,6.3418,6.3511,1002400.0
2011-07-25 15:40:00,6.81,6.81,6.79,6.79,1296800.0,6.3511,6.3511,6.3324,6.3324,1296800.0
2011-07-25 15:45:00,6.79,6.79,6.78,6.78,1476800.0,6.3324,6.3324,6.3231,6.3231,1476800.0
2011-07-25 15:50:00,6.78,6.79,6.78,6.79,2115200.0,6.3231,6.3324,6.3231,6.3324,2115200.0
2011-07-25 15:55:00,6.79,6.79,6.78,6.79,1658400.0,6.3324,6.3324,6.3231,6.3324,1658400.0
2011-07-26 09:30:00,6.78,6.79,6.77,6.77,1793600.0,6.3231,6.3324,6.3138,6.3138,1793600.0
2011-07-26 09:35:00,6.77,6.77,6.76,6.76,1220000.0,6.3138,6.3138,6.3045,6.3045,1220000.0
2011-07-26 09:40:00,6.76,6.78,6.75,6.75,1572800.0,6.3045,6.3231,6.2951,6.2951,1572800.0
2011-07-26 09:45:00,6.75,6.75,6.73,6.75,2125600.0,6.2951,6.2951,6.2765,6.2951,2125600.0
2011-07-26 09:50:00,6.75,6.75,6.72,6.72,1722400.0,6.2951,6.2951,6.2672,6.2672,1722400.0
2011-07-26 09:55:00,6.72,6.73,6.71,6.72,3223200.0,6.2672,6.2765,6.2578,6.2672,3223200.0
2011-07-26 10:00:00,6.72,6.75,6.72,6.73,4940000.0,6.2672,6.2951,6.2672,6.2765,4940000.0
2011-07-26 10:05:00,6.73,6.73,6.7,6.71,3120800.0,6.2765,6.2765,6.2485,6.2578,3120800.0
2011-07-26 10:10:00,6.71,6.73,6.71,6.73,2209600.0,6.2578,6.2765,6.2578,6.2765,2209600.0
2011-07-26 10:15:00,6.73,6.74,6.72,6.72,1928800.0,6.2765,6.2858,6.2672,6.2672,1928800.0
2011-07-26 10:20:00,6.72,6.74,6.72,6.73,1076800.0,6.2672,6.2858,6.2672,6.2765,1076800.0
2011-07-26 10:25:00,6.73,6.73,6.72,6.73,1333600.0,6.2765,6.2765,6.2672,6.2765,1333600.0
2011-07-26 10:30:00,6.73,6.73,6.72,6.73,957600.0,6.2765,6.2765,6.2672,6.2765,957600.0
2011-07-26 10:35:00,6.73,6.74,6.73,6.73,652800.0,6.2765,6.2858,6.2765,6.2765,652800.0
2011-07-26 10:40:00,6.73,6.75,6.73,6.75,1497600.0,6.2765,6.2951,6.2765,6.2951,1497600.0
2011-07-26 10:45:00,6.75,6.76,6.75,6.75,1086400.0,6.2951,6.3045,6.2951,6.2951,1086400.0
2011-07-26 10:50:00,6.75,6.76,6.75,6.75,353600.0,6.2951,6.3045,6.2951,6.2951,353600.0
2011-07-26 10:55:00,6.75,6.75,6.74,6.75,784800.0,6.2951,6.2951,6.2858,6.2951,784800.0
2011-07-26 11:00:00,6.75,6.76,6.75,6.75,913600.0,6.2951,6.3045,6.2951,6.2951,913600.0
2011-07-26 11:05:00,6.75,6.77,6.75,6.77,2359200.0,6.2951,6.3138,6.2951,6.3138,2359200.0
2011-07-26 11:10:00,6.77,6.78,6.77,6.77,1180000.0,6.3138,6.3231,6.3138,6.3138,1180000.0
2011-07-26 11:15:00,6.77,6.78,6.77,6.77,483200.0,6.3138,6.3231,6.3138,6.3138,483200.0
2011-07-26 11:20:00,6.77,6.77,6.77,6.77,776000.0,6.3138,6.3138,6.3138,6.3138,776000.0
2011-07-26 11:25:00,6.77,6.77,6.77,6.77,473600.0,6.3138,6.3138,6.3138,6.3138,473600.0
2011-07-26 11:30:00,6.77,6.77,6.76,6.76,1308800.0,6.3138,6.3138,6.3045,6.3045,1308800.0
2011-07-26 11:35:00,6.76,6.76,6.75,6.75,748800.0,6.3045,6.3045,6.2951,6.2951,748800.0
2011-07-26 11:40:00,6.76,6.76,6.75,6.75,560000.0,6.3045,6.3045,6.2951,6.2951,560000.0
2011-07-26 11:45:00,6.75,6.76,6.75,6.75,298400.0,6.2951,6.3045,6.2951,6.2951,298400.0
2011-07-26 11:50:00,6.75,6.76,6.75,6.75,635200.0,6.2951,6.3045,6.2951,6.2951,635200.0
2011-07-26 11:55:00,6.75,6.76,6.75,6.75,302400.0,6.2951,6.3045,6.2951,6.2951,302400.0
2011-07-26 12:00:00,6.75,6.76,6.75,6.75,109600.0,6.2951,6.3045,6.2951,6.2951,109600.0
2011-07-26 12:05:00,6.75,6.76,6.75,6.75,335200.0,6.2951,6.3045,6.2951,6.2951,335200.0
2011-07-26 12:10:00,6.75,6.77,6.75,6.77,650400.0,6.2951,6.3138,6.2951,6.3138,650400.0
2011-07-26 12:15:00,6.77,6.78,6.77,6.77,540000.0,6.3138,6.3231,6.3138,6.3138,540000.0
2011-07-26 12:20:00,6.78,6.78,6.77,6.77,628000.0,6.3231,6.3231,6.3138,6.3138,628000.0
2011-07-26 12:25:00,6.77,6.77,6.77,6.77,132000.0,6.3138,6.3138,6.3138,6.3138,132000.0
2011-07-26 12:30:00,6.77,6.77,6.76,6.76,758400.0,6.3138,6.3138,6.3045,6.3045,758400.0
2011-07-26 12:35:00,6.76,6.77,6.76,6.77,114400.0,6.3045,6.3138,6.3045,6.3138,114400.0
2011-07-26 12:40:00,6.77,6.77,6.77,6.77,191200.0,6.3138,6.3138,6.3138,6.3138,191200.0
2011-07-26 12:45:00,6.77,6.77,6.75,6.75,876800.0,6.3138,6.3138,6.2951,6.2951,876800.0
2011-07-26 12:50:00,6.75,6.76,6.75,6.76,296000.0,6.2951,6.3045,6.2951,6.3045,296000.0
2011-07-26 12:55:00,6.76,6.76,6.76,6.76,148000.0,6.3045,6.3045,6.3045,6.3045,148000.0
2011-07-26 13:00:00,6.76,6.77,6.76,6.76,786400.0,6.3045,6.3138,6.3045,6.3045,786400.0
2011-07-26 13:05:00,6.76,6.76,6.76,6.76,208800.0,6.3045,6.3045,6.3045,6.3045,208800.0
2011-07-26 13:10:00,6.76,6.76,6.75,6.75,836000.0,6.3045,6.3045,6.2951,6.2951,836000.0
2011-07-26 13:15:00,6.75,6.75,6.75,6.75,333600.0,6.2951,6.2951,6.2951,6.2951,333600.0
2011-07-26 13:20:00,6.75,6.75,6.74,6.75,651200.0,6.2951,6.2951,6.2858,6.2951,651200.0
2011-07-26 13:25:00,6.74,6.75,6.74,6.75,250400.0,6.2858,6.2951,6.2858,6.2951,250400.0
2011-07-26 13:30:00,6.75,6.75,6.75,6.75,155200.0,6.2951,6.2951,6.2951,6.2951,155200.0
2011-07-26 13:35:00,6.75,6.75,6.75,6.75,338400.0,6.2951,6.2951,6.2951,6.2951,338400.0
2011-07-26 13:40:00,6.75,6.75,6.75,6.75,338400.0,6.2951,6.2951,6.2951,6.2951,338400.0
2011-07-26 13:45:00,6.75,6.75,6.74,6.75,366400.0,6.2951,6.2951,6.2858,6.2951,366400.0
2011-07-26 13:50:00,6.75,6.76,6.75,6.76,840800.0,6.2951,6.3045,6.2951,6.3045,840800.0
2011-07-26 13:55:00,6.76,6.76,6.75,6.76,250400.0,6.3045,6.3045,6.2951,6.3045,250400.0
2011-07-26 14:00:00,6.76,6.77,6.75,6.77,1065600.0,6.3045,6.3138,6.2951,6.3138,1065600.0
2011-07-26 14:05:00,6.77,6.77,6.76,6.77,340800.0,6.3138,6.3138,6.3045,6.3138,340800.0
2011-07-26 14:10:00,6.77,6.79,6.77,6.79,2416000.0,6.3138,6.3324,6.3138,6.3324,2416000.0
2011-07-26 14:15:00,6.79,6.8,6.79,6.8,997600.0,6.3324,6.3418,6.3324,6.3418,997600.0
2011-07-26 14:20:00,6.8,6.8,6.78,6.79,430400.0,6.3418,6.3418,6.3231,6.3324,430400.0
2011-07-26 14:25:00,6.78,6.79,6.78,6.79,265600.0,6.3231,6.3324,6.3231,6.3324,265600.0
2011-07-26 14:30:00,6.79,6.79,6.78,6.79,799200.0,6.3324,6.3324,6.3231,6.3324,799200.0
2011-07-26 14:35:00,6.79,6.79,6.78,6.78,747200.0,6.3324,6.3324,6.3231,6.3231,747200.0
2011-07-26 14:40:00,6.78,6.78,6.77,6.78,608000.0,6.3231,6.3231,6.3138,6.3231,608000.0
2011-07-26 14:45:00,6.78,6.78,6.77,6.78,294400.0,6.3231,6.3231,6.3138,6.3231,294400.0
2011-07-26 14:50:00,6.78,6.79,6.78,6.78,307200.0,6.3231,6.3324,6.3231,6.3231,307200.0
2011-07-26 14:55:00,6.78,6.78,6.77,6.77,300000.0,6.3231,6.3231,6.3138,6.3138,300000.0
2011-07-26 15:00:00,6.77,6.77,6.76,6.77,757600.0,6.3138,6.3138,6.3045,6.3138,757600.0
2011-07-26 15:05:00,6.77,6.77,6.76,6.76,410400.0,6.3138,6.3138,6.3045,6.3045,410400.0
2011-07-26 15:10:00,6.76,6.77,6.76,6.77,621600.0,6.3045,6.3138,6.3045,6.3138,621600.0
2011-07-26 15:15:00,6.77,6.77,6.76,6.76,1035200.0,6.3138,6.3138,6.3045,6.3045,1035200.0
2011-07-26 15:20:00,6.76,6.77,6.75,6.76,733600.0,6.3045,6.3138,6.2951,6.3045,733600.0
2011-07-26 15:25:00,6.76,6.76,6.75,6.76,468000.0,6.3045,6.3045,6.2951,6.3045,468000.0
2011-07-26 15:30:00,6.76,6.76,6.74,6.75,888800.0,6.3045,6.3045,6.2858,6.2951,888800.0
2011-07-26 15:35:00,6.74,6.75,6.74,6.74,981600.0,6.2858,6.2951,6.2858,6.2858,981600.0
2011-07-26 15:40:00,6.74,6.75,6.73,6.74,1530400.0,6.2858,6.2951,6.2765,6.2858,1530400.0
2011-07-26 15:45:00,6.73,6.74,6.72,6.73,2536000.0,6.2765,6.2858,6.2672,6.2765,2536000.0
2011-07-26 15:50:00,6.73,6.73,6.71,6.72,2921600.0,6.2765,6.2765,6.2578,6.2672,2921600.0
2011-07-26 15:55:00,6.72,6.74,6.72,6.74,2532000.0,6.2672,6.2858,6.2672,6.2858,2532000.0
2011-07-27 09:30:00,6.66,6.66,6.63,6.63,2177600.0,6.2112,6.2112,6.1832,6.1832,2177600.0
2011-07-27 09:35:00,6.63,6.64,6.63,6.63,1854400.0,6.1832,6.1925,6.1832,6.1832,1854400.0
2011-07-27 09:40:00,6.63,6.63,6.62,6.62,2835200.0,6.1832,6.1832,6.1739,6.1739,2835200.0
2011-07-27 09:45:00,6.62,6.63,6.61,6.63,1772000.0,6.1739,6.1832,6.1646,6.1832,1772000.0
2011-07-27 09:50:00,6.62,6.62,6.61,6.61,1719200.0,6.1739,6.1739,6.1646,6.1646,1719200.0
2011-07-27 09:55:00,6.61,6.62,6.6,6.61,1602400.0,6.1646,6.1739,6.1552,6.1646,1602400.0
2011-07-27 10:00:00,6.61,6.61,6.6,6.6,1632000.0,6.1646,6.1646,6.1552,6.1552,1632000.0
2011-07-27 10:05:00,6.6,6.6,6.56,6.56,4896000.0,6.1552,6.1552,6.1179,6.1179,4896000.0
2011-07-27 10:10:00,6.56,6.58,6.55,6.58,2688000.0,6.1179,6.1366,6.1086,6.1366,2688000.0
2011-07-27 10:15:00,6.58,6.58,6.57,6.57,1580800.0,6.1366,6.1366,6.1273,6.1273,1580800.0
2011-07-27 10:20:00,6.57,6.57,6.54,6.54,2849600.0,6.1273,6.1273,6.0993,6.0993,2849600.0
2011-07-27 10:25:00,6.54,6.55,6.53,6.54,2377600.0,6.0993,6.1086,6.09,6.0993,2377600.0
2011-07-27 10:30:00,6.53,6.55,6.52,6.55,2765600.0,6.09,6.1086,6.0806,6.1086,2765600.0
2011-07-27 10:35:00,6.55,6.55,6.54,6.55,2232000.0,6.1086,6.1086,6.0993,6.1086,2232000.0
2011-07-27 10:40:00,6.55,6.55,6.53,6.54,2646400.0,6.1086,6.1086,6.09,6.0993,2646400.0
2011-07-27 10:45:00,6.54,6.55,6.53,6.54,1566400.0,6.0993,6.1086,6.09,6.0993,1566400.0
2011-07-27 10:50:00,6.54,6.58,6.54,6.58,4115200.0,6.0993,6.1366,6.0993,6.1366,4115200.0
2011-07-27 10:55:00,6.58,6.58,6.57,6.58,2355200.0,6.1366,6.1366,6.1273,6.1366,2355200.0
2011-07-27 11:00:00,6.58,6.58,6.56,6.57,2382400.0,6.1366,6.1366,6.1179,6.1273,2382400.0
2011-07-27 11:05:00,6.57,6.58,6.56,6.57,1369600.0,6.1273,6.1366,6.1179,6.1273,1369600.0
2011-07-27 11:10:00,6.57,6.58,6.57,6.58,800000.0,6.1273,6.1366,6.1273,6.1366,800000.0
2011-07-27 11:15:00,6.58,6.59,6.58,6.59,2258400.0,6.1366,6.1459,6.1366,6.1459,2258400.0
2011-07-27 11:20:00,6.59,6.59,6.57,6.58,899200.0,6.1459,6.1459,6.1273,6.1366,899200.0
2011-07-27 11:25:00,6.58,6.6,6.58,6.6,1668800.0,6.1366,6.1552,6.1366,6.1552,1668800.0
2011-07-27 11:30:00,6.6,6.61,6.59,6.59,3124800.0,6.1552,6.1646,6.1459,6.1459,3124800.0
2011-07-27 11:35:00,6.59,6.6,6.57,6.58,3349600.0,6.1459,6.1552,6.1273,6.1366,3349600.0
2011-07-27 11:40:00,6.58,6.59,6.58,6.58,604800.0,6.1366,6.1459,6.1366,6.1366,604800.0
2011-07-27 11:45:00,6.58,6.59,6.57,6.58,503200.0,6.1366,6.1459,6.1273,6.1366,503200.0
2011-07-27 11:50:00,6.58,6.59,6.56,6.57,2547200.0,6.1366,6.1459,6.1179,6.1273,2547200.0
2011-07-27 11:55:00,6.57,6.57,6.56,6.56,1508800.0,6.1273,6.1273,6.1179,6.1179,1508800.0
2011-07-27 12:00:00,6.56,6.57,6.55,6.56,1480800.0,6.1179,6.1273,6.1086,6.1179,1480800.0
2011-07-27 12:05:00,6.56,6.56,6.55,6.55,1247200.0,6.1179,6.1179,6.1086,6.1086,1247200.0
2011-07-27 12:10:00,6.55,6.58,6.55,6.57,1996800.0,6.1086,6.1366,6.1086,6.1273,1996800.0
2011-07-27 12:15:00,6.57,6.57,6.56,6.56,512800.0,6.1273,6.1273,6.1179,6.1179,512800.0
2011-07-27 12:20:00,6.56,6.57,6.55,6.55,2285600.0,6.1179,6.1273,6.1086,6.1086,2285600.0
2011-07-27 12:25:00,6.55,6.56,6.55,6.56,567200.0,6.1086,6.1179,6.1086,6.1179,567200.0
2011-07-27 12:30:00,6.56,6.57,6.55,6.55,1034400.0,6.1179,6.1273,6.1086,6.1086,1034400.0
2011-07-27 12:35:00,6.55,6.56,6.55,6.55,471200.0,6.1086,6.1179,6.1086,6.1086,471200.0
2011-07-27 12:40:00,6.55,6.57,6.55,6.56,644800.0,6.1086,6.1273,6.1086,6.1179,644800.0
2011-07-27 12:45:00,6.56,6.57,6.56,6.56,575200.0,6.1179,6.1273,6.1179,6.1179,575200.0
2011-07-27 12:50:00,6.56,6.57,6.55,6.56,1001600.0,6.1179,6.1273,6.1086,6.1179,1001600.0
2011-07-27 12:55:00,6.56,6.56,6.55,6.55,681600.0,6.1179,6.1179,6.1086,6.1086,681600.0
2011-07-27 13:00:00,6.55,6.55,6.54,6.54,1056800.0,6.1086,6.1086,6.0993,6.0993,1056800.0
2011-07-27 13:05:00,6.55,6.56,6.54,6.56,848800.0,6.1086,6.1179,6.0993,6.1179,848800.0
2011-07-27 13:10:00,6.56,6.56,6.55,6.55,1089600.0,6.1179,6.1179,6.1086,6.1086,1089600.0
2011-07-27 13:15:00,6.55,6.55,6.54,6.55,786400.0,6.1086,6.1086,6.0993,6.1086,786400.0
2011-07-27 13:20:00,6.54,6.55,6.53,6.53,1016800.0,6.0993,6.1086,6.09,6.09,1016800.0
2011-07-27 13:25:00,6.54,6.54,6.53,6.53,914400.0,6.0993,6.0993,6.09,6.09,914400.0
2011-07-27 13:30:00,6.53,6.54,6.53,6.54,533600.0,6.09,6.0993,6.09,6.0993,533600.0
2011-07-27 13:35:00,6.54,6.54,6.53,6.54,697600.0,6.0993,6.0993,6.09,6.0993,697600.0
2011-07-27 13:40:00,6.54,6.56,6.54,6.56,1582400.0,6.0993,6.1179,6.0993,6.1179,1582400.0
2011-07-27 13:45:00,6.56,6.56,6.55,6.55,632000.0,6.1179,6.1179,6.1086,6.1086,632000.0
2011-07-27 13:50:00,6.55,6.56,6.55,6.56,276800.0,6.1086,6.1179,6.1086,6.1179,276800.0
2011-07-27 13:55:00,6.56,6.56,6.55,6.55,378400.0,6.1179,6.1179,6.1086,6.1086,378400.0
2011-07-27 14:00:00,6.55,6.56,6.54,6.55,1331200.0,6.1086,6.1179,6.0993,6.1086,1331200.0
2011-07-27 14:05:00,6.55,6.55,6.54,6.55,417600.0,6.1086,6.1086,6.0993,6.1086,417600.0
2011-07-27 14:10:00,6.55,6.55,6.54,6.55,960800.0,6.1086,6.1086,6.0993,6.1086,960800.0
2011-07-27 14:15:00,6.54,6.55,6.54,6.54,549600.0,6.0993,6.1086,6.0993,6.0993,549600.0
2011-07-27 14:20:00,6.54,6.54,6.54,6.54,332000.0,6.0993,6.0993,6.0993,6.0993,332000.0
2011-07-27 14:25:00,6.54,6.54,6.51,6.51,2279200.0,6.0993,6.0993,6.0713,6.0713,2279200.0
2011-07-27 14:30:00,6.51,6.51,6.5,6.51,2192000.0,6.0713,6.0713,6.062,6.0713,2192000.0
2011-07-27 14:35:00,6.51,6.51,6.48,6.5,7636800.0,6.0713,6.0713,6.0433,6.062,7636800.0
2011-07-27 14:40:00,6.5,6.5,6.48,6.48,1853600.0,6.062,6.062,6.0433,6.0433,1853600.0
2011-07-27 14:45:00,6.48,6.5,6.48,6.5,3327200.0,6.0433,6.062,6.0433,6.062,3327200.0
2011-07-27 14:50:00,6.5,6.5,6.48,6.49,1372800.0,6.062,6.062,6.0433,6.0527,1372800.0
2011-07-27 14:55:00,6.49,6.5,6.48,6.49,1235200.0,6.0527,6.062,6.0433,6.0527,1235200.0
2011-07-27 15:00:00,6.49,6.51,6.49,6.49,1116800.0,6.0527,6.0713,6.0527,6.0527,1116800.0
2011-07-27 15:05:00,6.49,6.5,6.48,6.48,1468000.0,6.0527,6.062,6.0433,6.0433,1468000.0
2011-07-27 15:10:00,6.48,6.48,6.47,6.48,1529600.0,6.0433,6.0433,6.034,6.0433,1529600.0
2011-07-27 15:15:00,6.48,6.48,6.46,6.47,3020000.0,6.0433,6.0433,6.0247,6.034,3020000.0
2011-07-27 15:20:00,6.47,6.47,6.45,6.46,2954400.0,6.034,6.034,6.0154,6.0247,2954400.0
2011-07-27 15:25:00,6.46,6.48,6.46,6.48,1888000.0,6.0247,6.0433,6.0247,6.0433,1888000.0
2011-07-27 15:30:00,6.48,6.49,6.48,6.49,2853600.0,6.0433,6.0527,6.0433,6.0527,2853600.0
2011-07-27 15:35:00,6.49,6.5,6.48,6.49,1805600.0,6.0527,6.062,6.0433,6.0527,1805600.0
2011-07-27 15:40:00,6.49,6.49,6.47,6.47,1300800.0,6.0527,6.0527,6.034,6.034,1300800.0
2011-07-27 15:45:00,6.47,6.47,6.45,6.46,2361600.0,6.034,6.034,6.0154,6.0247,2361600.0
2011-07-27 15:50:00,6.45,6.47,6.44,6.47,5424000.0,6.0154,6.034,6.006,6.034,5424000.0
2011-07-27 15:55:00,6.47,6.48,6.46,6.46,11694400.0,6.034,6.0433,6.0247,6.0247,11694400.0
2011-07-28 09:30:00,6.46,6.49,6.45,6.47,3618400.0,6.0247,6.0527,6.0154,6.034,3618400.0
2011-07-28 09:35:00,6.47,6.48,6.45,6.46,2488800.0,6.034,6.0433,6.0154,6.0247,2488800.0
2011-07-28 09:40:00,6.45,6.46,6.45,6.45,1939200.0,6.0154,6.0247,6.0154,6.0154,1939200.0
2011-07-28 09:45:00,6.46,6.48,6.45,6.47,2608800.0,6.0247,6.0433,6.0154,6.034,2608800.0
2011-07-28 09:50:00,6.47,6.49,6.46,6.48,1518400.0,6.034,6.0527,6.0247,6.0433,1518400.0
2011-07-28 09:55:00,6.48,6.48,6.46,6.48,2040000.0,6.0433,6.0433,6.0247,6.0433,2040000.0
2011-07-28 10:00:00,6.48,6.49,6.45,6.47,3440800.0,6.0433,6.0527,6.0154,6.034,3440800.0
2011-07-28 10:05:00,6.47,6.5,6.47,6.5,3397600.0,6.034,6.062,6.034,6.062,3397600.0
2011-07-28 10:10:00,6.5,6.51,6.5,6.5,2547200.0,6.062,6.0713,6.062,6.062,2547200.0
2011-07-28 10:15:00,6.5,6.52,6.5,6.52,1732800.0,6.062,6.0806,6.062,6.0806,1732800.0
2011-07-28 10:20:00,6.52,6.52,6.5,6.5,1156000.0,6.0806,6.0806,6.062,6.062,1156000.0
2011-07-28 10:25:00,6.5,6.5,6.49,6.5,648800.0,6.062,6.062,6.0527,6.062,648800.0
2011-07-28 10:30:00,6.5,6.51,6.49,6.5,698400.0,6.062,6.0713,6.0527,6.062,698400.0
2011-07-28 10:35:00,6.5,6.5,6.48,6.49,1131200.0,6.062,6.062,6.0433,6.0527,1131200.0
2011-07-28 10:40:00,6.49,6.51,6.49,6.51,1033600.0,6.0527,6.0713,6.0527,6.0713,1033600.0
2011-07-28 10:45:00,6.51,6.52,6.5,6.51,1343200.0,6.0713,6.0806,6.062,6.0713,1343200.0
2011-07-28 10:50:00,6.51,6.52,6.5,6.51,1080800.0,6.0713,6.0806,6.062,6.0713,1080800.0
2011-07-28 10:55:00,6.51,6.51,6.5,6.51,586400.0,6.0713,6.0713,6.062,6.0713,586400.0
2011-07-28 11:00:00,6.51,6.53,6.5,6.52,824000.0,6.0713,6.09,6.062,6.0806,824000.0
2011-07-28 11:05:00,6.52,6.54,6.52,6.54,2209600.0,6.0806,6.0993,6.0806,6.0993,2209600.0
2011-07-28 11:10:00,6.54,6.54,6.53,6.54,1086400.0,6.0993,6.0993,6.09,6.0993,1086400.0
2011-07-28 11:15:00,6.54,6.54,6.53,6.54,912800.0,6.0993,6.0993,6.09,6.0993,912800.0
2011-07-28 11:20:00,6.54,6.56,6.54,6.55,1205600.0,6.0993,6.1179,6.0993,6.1086,1205600.0
2011-07-28 11:25:00,6.55,6.57,6.55,6.56,1257600.0,6.1086,6.1273,6.1086,6.1179,1257600.0
2011-07-28 11:30:00,6.56,6.56,6.56,6.56,1373600.0,6.1179,6.1179,6.1179,6.1179,1373600.0
2011-07-28 11:35:00,6.56,6.56,6.55,6.56,1144000.0,6.1179,6.1179,6.1086,6.1179,1144000.0
2011-07-28 11:40:00,6.56,6.57,6.56,6.56,1128000.0,6.1179,6.1273,6.1179,6.1179,1128000.0
2011-07-28 11:45:00,6.56,6.57,6.55,6.56,425600.0,6.1179,6.1273,6.1086,6.1179,425600.0
2011-07-28 11:50:00,6.56,6.56,6.55,6.56,649600.0,6.1179,6.1179,6.1086,6.1179,649600.0
2011-07-28 11:55:00,6.56,6.57,6.55,6.56,1035200.0,6.1179,6.1273,6.1086,6.1179,1035200.0
2011-07-28 12:00:00,6.56,6.57,6.56,6.56,822400.0,6.1179,6.1273,6.1179,6.1179,822400.0
2011-07-28 12:05:00,6.56,6.57,6.56,6.56,393600.0,6.1179,6.1273,6.1179,6.1179,393600.0
2011-07-28 12:10:00,6.56,6.56,6.55,6.55,1703200.0,6.1179,6.1179,6.1086,6.1086,1703200.0
2011-07-28 12:15:00,6.55,6.55,6.53,6.53,1184000.0,6.1086,6.1086,6.09,6.09,1184000.0
2011-07-28 12:20:00,6.53,6.54,6.53,6.54,1751200.0,6.09,6.0993,6.09,6.0993,1751200.0
2011-07-28 12:25:00,6.54,6.54,6.54,6.54,368800.0,6.0993,6.0993,6.0993,6.0993,368800.0
2011-07-28 12:30:00,6.54,6.55,6.54,6.54,511200.0,6.0993,6.1086,6.0993,6.0993,511200.0
2011-07-28 12:35:00,6.54,6.54,6.52,6.53,679200.0,6.0993,6.0993,6.0806,6.09,679200.0
2011-07-28 12:40:00,6.53,6.53,6.52,6.53,1234400.0,6.09,6.09,6.0806,6.09,1234400.0
2011-07-28 12:45:00,6.53,6.53,6.52,6.53,344800.0,6.09,6.09,6.0806,6.09,344800.0
2011-07-28 12:50:00,6.53,6.53,6.52,6.53,554400.0,6.09,6.09,6.0806,6.09,554400.0
2011-07-28 12:55:00,6.53,6.54,6.53,6.54,904000.0,6.09,6.0993,6.09,6.0993,904000.0
2011-07-28 13:00:00,6.54,6.54,6.53,6.53,736000.0,6.0993,6.0993,6.09,6.09,736000.0
2011-07-28 13:05:00,6.53,6.53,6.53,6.53,205600.0,6.09,6.09,6.09,6.09,205600.0
2011-07-28 13:10:00,6.53,6.55,6.53,6.53,1155200.0,6.09,6.1086,6.09,6.09,1155200.0
2011-07-28 13:15:00,6.53,6.54,6.53,6.53,538400.0,6.09,6.0993,6.09,6.09,538400.0
2011-07-28 13:20:00,6.53,6.53,6.51,6.51,1536800.0,6.09,6.09,6.0713,6.0713,1536800.0
2011-07-28 13:25:00,6.52,6.53,6.51,6.53,731200.0,6.0806,6.09,6.0713,6.09,731200.0
2011-07-28 13:30:00,6.53,6.53,6.52,6.52,319200.0,6.09,6.09,6.0806,6.0806,319200.0
2011-07-28 13:35:00,6.52,6.53,6.52,6.53,588800.0,6.0806,6.09,6.0806,6.09,588800.0
2011-07-28 13:40:00,6.53,6.55,6.53,6.53,990400.0,6.09,6.1086,6.09,6.09,990400.0
2011-07-28 13:45:00,6.53,6.54,6.52,6.53,1341600.0,6.09,6.0993,6.0806,6.09,1341600.0
2011-07-28 13:50:00,6.53,6.54,6.53,6.53,836000.0,6.09,6.0993,6.09,6.09,836000.0
2011-07-28 13:55:00,6.53,6.53,6.52,6.53,680000.0,6.09,6.09,6.0806,6.09,680000.0
2011-07-28 14:00:00,6.53,6.53,6.52,6.52,353600.0,6.09,6.09,6.0806,6.0806,353600.0
2011-07-28 14:05:00,6.52,6.52,6.5,6.5,1770400.0,6.0806,6.0806,6.062,6.062,1770400.0
2011-07-28 14:10:00,6.5,6.5,6.49,6.5,1884000.0,6.062,6.062,6.0527,6.062,1884000.0
2011-07-28 14:15:00,6.5,6.51,6.49,6.5,427200.0,6.062,6.0713,6.0527,6.062,427200.0
2011-07-28 14:20:00,6.49,6.5,6.49,6.5,391200.0,6.0527,6.062,6.0527,6.062,391200.0
2011-07-28 14:25:00,6.5,6.5,6.48,6.49,1126400.0,6.062,6.062,6.0433,6.0527,1126400.0
2011-07-28 14:30:00,6.49,6.49,6.47,6.48,1049600.0,6.0527,6.0527,6.034,6.0433,1049600.0
2011-07-28 14:35:00,6.49,6.49,6.47,6.47,1175200.0,6.0527,6.0527,6.034,6.034,1175200.0
2011-07-28 14:40:00,6.47,6.49,6.47,6.49,668000.0,6.034,6.0527,6.034,6.0527,668000.0
2011-07-28 14:45:00,6.49,6.49,6.48,6.49,580000.0,6.0527,6.0527,6.0433,6.0527,580000.0
2011-07-28 14:50:00,6.49,6.5,6.49,6.5,823200.0,6.0527,6.062,6.0527,6.062,823200.0
2011-07-28 14:55:00,6.5,6.5,6.49,6.49,529600.0,6.062,6.062,6.0527,6.0527,529600.0
2011-07-28 15:00:00,6.49,6.49,6.47,6.47,496800.0,6.0527,6.0527,6.034,6.034,496800.0
2011-07-28 15:05:00,6.47,6.48,6.47,6.47,868000.0,6.034,6.0433,6.034,6.034,868000.0
2011-07-28 15:10:00,6.47,6.48,6.47,6.47,3148800.0,6.034,6.0433,6.034,6.034,3148800.0
2011-07-28 15:15:00,6.47,6.47,6.46,6.47,1088800.0,6.034,6.034,6.0247,6.034,1088800.0
2011-07-28 15:20:00,6.47,6.47,6.45,6.45,1011200.0,6.034,6.034,6.0154,6.0154,1011200.0
2011-07-28 15:25:00,6.45,6.46,6.43,6.43,1536000.0,6.0154,6.0247,5.9967,5.9967,1536000.0
2011-07-28 15:30:00,6.43,6.44,6.42,6.42,2411200.0,5.9967,6.006,5.9874,5.9874,2411200.0
2011-07-28 15:35:00,6.42,6.44,6.42,6.43,1685600.0,5.9874,6.006,5.9874,5.9967,1685600.0
2011-07-28 15:40:00,6.43,6.43,6.41,6.41,4132000.0,5.9967,5.9967,5.978,5.978,4132000.0
2011-07-28 15:45:00,6.41,6.42,6.4,6.41,2880000.0,5.978,5.9874,5.9687,5.978,2880000.0
2011-07-28 15:50:00,6.41,6.43,6.41,6.43,3066400.0,5.978,5.9967,5.978,5.9967,3066400.0
2011-07-28 15:55:00,6.43,6.43,6.41,6.42,4204800.0,5.9967,5.9967,5.978,5.9874,4204800.0
2011-07-29 09:30:00,6.29,6.3,6.27,6.29,4515200.0,5.8661,5.8755,5.8475,5.8661,4515200.0
2011-07-29 09:35:00,6.29,6.3,6.25,6.27,4278400.0,5.8661,5.8755,5.8288,5.8475,4278400.0
2011-07-29 09:40:00,6.27,6.29,6.25,6.26,4772800.0,5.8475,5.8661,5.8288,5.8382,4772800.0
2011-07-29 09:45:00,6.26,6.28,6.24,6.28,8487200.0,5.8382,5.8568,5.8195,5.8568,8487200.0
2011-07-29 09:50:00,6.28,6.3,6.27,6.29,3080800.0,5.8568,5.8755,5.8475,5.8661,3080800.0
2011-07-29 09:55:00,6.29,6.33,6.29,6.31,4308800.0,5.8661,5.9034,5.8661,5.8848,4308800.0
2011-07-29 10:00:00,6.31,6.31,6.29,6.31,1807200.0,5.8848,5.8848,5.8661,5.8848,1807200.0
2011-07-29 10:05:00,6.31,6.34,6.31,6.33,2593600.0,5.8848,5.9128,5.8848,5.9034,2593600.0
2011-07-29 10:10:00,6.33,6.33,6.31,6.32,1190400.0,5.9034,5.9034,5.8848,5.8941,1190400.0
2011-07-29 10:15:00,6.32,6.33,6.3,6.31,2171200.0,5.8941,5.9034,5.8755,5.8848,2171200.0
2011-07-29 10:20:00,6.31,6.35,6.31,6.34,2023200.0,5.8848,5.9221,5.8848,5.9128,2023200.0
2011-07-29 10:25:00,6.34,6.34,6.32,6.33,2644800.0,5.9128,5.9128,5.8941,5.9034,2644800.0
2011-07-29 10:30:00,6.33,6.34,6.32,6.33,2382400.0,5.9034,5.9128,5.8941,5.9034,2382400.0
2011-07-29 10:35:00,6.34,6.35,6.32,6.34,4426400.0,5.9128,5.9221,5.8941,5.9128,4426400.0
2011-07-29 10:40:00,6.34,6.34,6.31,6.33,2480800.0,5.9128,5.9128,5.8848,5.9034,2480800.0
2011-07-29 10:45:00,6.33,6.36,6.3,6.36,2942400.0,5.9034,5.9314,5.8755,5.9314,2942400.0
2011-07-29 10:50:00,6.36,6.39,6.36,6.39,3973600.0,5.9314,5.9594,5.9314,5.9594,3973600.0
2011-07-29 10:55:00,6.39,6.41,6.39,6.39,5206400.0,5.9594,5.978,5.9594,5.9594,5206400.0
2011-07-29 11:00:00,6.39,6.39,6.38,6.38,1352000.0,5.9594,5.9594,5.9501,5.9501,1352000.0
2011-07-29 11:05:00,6.39,6.43,6.39,6.43,2455200.0,5.9594,5.9967,5.9594,5.9967,2455200.0
2011-07-29 11:10:00,6.43,6.44,6.41,6.42,2543200.0,5.9967,6.006,5.978,5.9874,2543200.0
2011-07-29 11:15:00,6.41,6.45,6.41,6.45,1908800.0,5.978,6.0154,5.978,6.0154,1908800.0
2011-07-29 11:20:00,6.45,6.45,6.43,6.44,1611200.0,6.0154,6.0154,5.9967,6.006,1611200.0
2011-07-29 11:25:00,6.44,6.45,6.41,6.41,1113600.0,6.006,6.0154,5.978,5.978,1113600.0
2011-07-29 11:30:00,6.41,6.42,6.4,6.41,2223200.0,5.978,5.9874,5.9687,5.978,2223200.0
2011-07-29 11:35:00,6.41,6.41,6.4,6.4,1914400.0,5.978,5.978,5.9687,5.9687,1914400.0
2011-07-29 11:40:00,6.4,6.42,6.4,6.41,849600.0,5.9687,5.9874,5.9687,5.978,849600.0
2011-07-29 11:45:00,6.41,6.42,6.39,6.39,1370400.0,5.978,5.9874,5.9594,5.9594,1370400.0
2011-07-29 11:50:00,6.39,6.41,6.39,6.4,512800.0,5.9594,5.978,5.9594,5.9687,512800.0
2011-07-29 11:55:00,6.4,6.41,6.4,6.4,428800.0,5.9687,5.978,5.9687,5.9687,428800.0
2011-07-29 12:00:00,6.41,6.41,6.38,6.39,1860800.0,5.978,5.978,5.9501,5.9594,1860800.0
2011-07-29 12:05:00,6.39,6.39,6.37,6.39,2512000.0,5.9594,5.9594,5.9407,5.9594,2512000.0
2011-07-29 12:10:00,6.39,6.4,6.36,6.36,2260000.0,5.9594,5.9687,5.9314,5.9314,2260000.0
2011-07-29 12:15:00,6.36,6.38,6.36,6.38,1586400.0,5.9314,5.9501,5.9314,5.9501,1586400.0
2011-07-29 12:20:00,6.38,6.38,6.36,6.38,695200.0,5.9501,5.9501,5.9314,5.9501,695200.0
2011-07-29 12:25:00,6.38,6.38,6.37,6.37,2217600.0,5.9501,5.9501,5.9407,5.9407,2217600.0
2011-07-29 12:30:00,6.37,6.38,6.35,6.36,1093600.0,5.9407,5.9501,5.9221,5.9314,1093600.0
2011-07-29 12:35:00,6.36,6.39,6.36,6.38,1302400.0,5.9314,5.9594,5.9314,5.9501,1302400.0
2011-07-29 12:40:00,6.38,6.39,6.37,6.38,1319200.0,5.9501,5.9594,5.9407,5.9501,1319200.0
2011-07-29 12:45:00,6.38,6.38,6.36,6.36,680000.0,5.9501,5.9501,5.9314,5.9314,680000.0
2011-07-29 12:50:00,6.36,6.37,6.35,6.36,577600.0,5.9314,5.9407,5.9221,5.9314,577600.0
2011-07-29 12:55:00,6.36,6.37,6.35,6.36,720000.0,5.9314,5.9407,5.9221,5.9314,720000.0
2011-07-29 13:00:00,6.35,6.36,6.34,6.35,1940000.0,5.9221,5.9314,5.9128,5.9221,1940000.0
2011-07-29 13:05:00,6.35,6.37,6.35,6.37,1411200.0,5.9221,5.9407,5.9221,5.9407,1411200.0
2011-07-29 13:10:00,6.37,6.37,6.36,6.36,772000.0,5.9407,5.9407,5.9314,5.9314,772000.0
2011-07-29 13:15:00,6.36,6.36,6.35,6.36,384000.0,5.9314,5.9314,5.9221,5.9314,384000.0
2011-07-29 13:20:00,6.36,6.38,6.36,6.38,509600.0,5.9314,5.9501,5.9314,5.9501,509600.0
2011-07-29 13:25:00,6.38,6.38,6.37,6.37,360000.0,5.9501,5.9501,5.9407,5.9407,360000.0
2011-07-29 13:30:00,6.37,6.38,6.36,6.38,892000.0,5.9407,5.9501,5.9314,5.9501,892000.0
2011-07-29 13:35:00,6.38,6.39,6.37,6.38,1043200.0,5.9501,5.9594,5.9407,5.9501,1043200.0
2011-07-29 13:40:00,6.39,6.39,6.38,6.39,1495200.0,5.9594,5.9594,5.9501,5.9594,1495200.0
2011-07-29 13:45:00,6.39,6.4,6.39,6.4,1140000.0,5.9594,5.9687,5.9594,5.9687,1140000.0
2011-07-29 13:50:00,6.4,6.4,6.38,6.39,916000.0,5.9687,5.9687,5.9501,5.9594,916000.0
2011-07-29 13:55:00,6.39,6.4,6.38,6.4,1649600.0,5.9594,5.9687,5.9501,5.9687,1649600.0
2011-07-29 14:00:00,6.4,6.4,6.38,6.4,1146400.0,5.9687,5.9687,5.9501,5.9687,1146400.0
2011-07-29 14:05:00,6.4,6.42,6.4,6.41,1357600.0,5.9687,5.9874,5.9687,5.978,1357600.0
2011-07-29 14:10:00,6.41,6.41,6.39,6.39,576800.0,5.978,5.978,5.9594,5.9594,576800.0
2011-07-29 14:15:00,6.39,6.39,6.38,6.38,696800.0,5.9594,5.9594,5.9501,5.9501,696800.0
2011-07-29 14:20:00,6.38,6.39,6.37,6.39,978400.0,5.9501,5.9594,5.9407,5.9594,978400.0
2011-07-29 14:25:00,6.38,6.39,6.37,6.38,866400.0,5.9501,5.9594,5.9407,5.9501,866400.0
2011-07-29 14:30:00,6.38,6.39,6.37,6.38,1152000.0,5.9501,5.9594,5.9407,5.9501,1152000.0
2011-07-29 14:35:00,6.38,6.4,6.38,6.4,1191200.0,5.9501,5.9687,5.9501,5.9687,1191200.0
2011-07-29 14:40:00,6.4,6.41,6.39,6.39,912000.0,5.9687,5.978,5.9594,5.9594,912000.0
2011-07-29 14:45:00,6.39,6.39,6.39,6.39,320800.0,5.9594,5.9594,5.9594,5.9594,320800.0
2011-07-29 14:50:00,6.39,6.4,6.39,6.39,286400.0,5.9594,5.9687,5.9594,5.9594,286400.0
2011-07-29 14:55:00,6.39,6.4,6.38,6.38,764800.0,5.9594,5.9687,5.9501,5.9501,764800.0
2011-07-29 15:00:00,6.38,6.38,6.36,6.38,1196000.0,5.9501,5.9501,5.9314,5.9501,1196000.0
2011-07-29 15:05:00,6.38,6.39,6.38,6.39,270400.0,5.9501,5.9594,5.9501,5.9594,270400.0
2011-07-29 15:10:00,6.39,6.39,6.38,6.38,472800.0,5.9594,5.9594,5.9501,5.9501,472800.0
2011-07-29 15:15:00,6.38,6.4,6.38,6.38,1289600.0,5.9501,5.9687,5.9501,5.9501,1289600.0
2011-07-29 15:20:00,6.38,6.38,6.36,6.36,970400.0,5.9501,5.9501,5.9314,5.9314,970400.0
2011-07-29 15:25:00,6.36,6.37,6.35,6.37,1146400.0,5.9314,5.9407,5.9221,5.9407,1146400.0
2011-07-29 15:30:00,6.36,6.36,6.35,6.35,1464000.0,5.9314,5.9314,5.9221,5.9221,1464000.0
2011-07-29 15:35:00,6.36,6.37,6.35,6.37,1153600.0,5.9314,5.9407,5.9221,5.9407,1153600.0
2011-07-29 15:40:00,6.37,6.37,6.36,6.36,2522400.0,5.9407,5.9407,5.9314,5.9314,2522400.0
2011-07-29 15:45:00,6.36,6.36,6.32,6.33,4069600.0,5.9314,5.9314,5.8941,5.9034,4069600.0
2011-07-29 15:50:00,6.33,6.35,6.32,6.35,2476800.0,5.9034,5.9221,5.8941,5.9221,2476800.0
2011-07-29 15:55:00,6.35,6.37,6.33,6.33,5548000.0,5.9221,5.9407,5.9034,5.9034,5548000.0
2011-08-01 09:30:00,6.48,6.49,6.45,6.45,9120800.0,6.0433,6.0527,6.0154,6.0154,9120800.0
2011-08-01 09:35:00,6.45,6.45,6.43,6.44,7654400.0,6.0154,6.0154,5.9967,6.006,7654400.0
2011-08-01 09:40:00,6.44,6.45,6.41,6.43,3980000.0,6.006,6.0154,5.978,5.9967,3980000.0
2011-08-01 09:45:00,6.43,6.43,6.39,6.4,4608800.0,5.9967,5.9967,5.9594,5.9687,4608800.0
2011-08-01 09:50:00,6.4,6.4,6.37,6.38,2843200.0,5.9687,5.9687,5.9407,5.9501,2843200.0
2011-08-01 09:55:00,6.37,6.38,6.36,6.37,2704000.0,5.9407,5.9501,5.9314,5.9407,2704000.0
2011-08-01 10:00:00,6.37,6.37,6.21,6.23,14940800.0,5.9407,5.9407,5.7915,5.8102,14940800.0
2011-08-01 10:05:00,6.23,6.28,6.22,6.28,7036800.0,5.8102,5.8568,5.8009,5.8568,7036800.0
2011-08-01 10:10:00,6.27,6.28,6.24,6.27,3324800.0,5.8475,5.8568,5.8195,5.8475,3324800.0
2011-08-01 10:15:00,6.27,6.29,6.26,6.29,1972000.0,5.8475,5.8661,5.8382,5.8661,1972000.0
2011-08-01 10:20:00,6.28,6.31,6.28,6.29,2991200.0,5.8568,5.8848,5.8568,5.8661,2991200.0
2011-08-01 10:25:00,6.28,6.3,6.26,6.26,1892000.0,5.8568,5.8755,5.8382,5.8382,1892000.0
2011-08-01 10:30:00,6.26,6.28,6.25,6.26,2739200.0,5.8382,5.8568,5.8288,5.8382,2739200.0
2011-08-01 10:35:00,6.26,6.28,6.26,6.28,1481600.0,5.8382,5.8568,5.8382,5.8568,1481600.0
2011-08-01 10:40:00,6.28,6.28,6.26,6.28,918400.0,5.8568,5.8568,5.8382,5.8568,918400.0
2011-08-01 10:45:00,6.28,6.29,6.27,6.28,1512000.0,5.8568,5.8661,5.8475,5.8568,1512000.0
2011-08-01 10:50:00,6.28,6.29,6.26,6.27,1602400.0,5.8568,5.8661,5.8382,5.8475,1602400.0
2011-08-01 10:55:00,6.26,6.27,6.25,6.26,1825600.0,5.8382,5.8475,5.8288,5.8382,1825600.0
2011-08-01 11:00:00,6.26,6.26,6.22,6.23,3437600.0,5.8382,5.8382,5.8009,5.8102,3437600.0
2011-08-01 11:05:00,6.23,6.24,6.21,6.24,2932000.0,5.8102,5.8195,5.7915,5.8195,2932000.0
2011-08-01 11:10:00,6.24,6.25,6.22,6.24,3121600.0,5.8195,5.8288,5.8009,5.8195,3121600.0
2011-08-01 11:15:00,6.24,6.25,6.23,6.23,1648000.0,5.8195,5.8288,5.8102,5.8102,1648000.0
2011-08-01 11:20:00,6.23,6.25,6.23,6.24,1259200.0,5.8102,5.8288,5.8102,5.8195,1259200.0
2011-08-01 11:25:00,6.24,6.26,6.24,6.25,1598400.0,5.8195,5.8382,5.8195,5.8288,1598400.0
2011-08-01 11:30:00,6.25,6.25,6.21,6.21,3062400.0,5.8288,5.8288,5.7915,5.7915,3062400.0
2011-08-01 11:35:00,6.21,6.22,6.17,6.19,5716800.0,5.7915,5.8009,5.7542,5.7729,5716800.0
2011-08-01 11:40:00,6.19,6.2,6.18,6.19,2097600.0,5.7729,5.7822,5.7635,5.7729,2097600.0
2011-08-01 11:45:00,6.19,6.2,6.18,6.19,2908000.0,5.7729,5.7822,5.7635,5.7729,2908000.0
2011-08-01 11:50:00,6.19,6.2,6.18,6.19,760000.0,5.7729,5.7822,5.7635,5.7729,760000.0
2011-08-01 11:55:00,6.19,6.19,6.16,6.17,1791200.0,5.7729,5.7729,5.7449,5.7542,1791200.0
2011-08-01 12:00:00,6.17,6.2,6.17,6.2,1603200.0,5.7542,5.7822,5.7542,5.7822,1603200.0
2011-08-01 12:05:00,6.2,6.2,6.17,6.18,2066400.0,5.7822,5.7822,5.7542,5.7635,2066400.0
2011-08-01 12:10:00,6.18,6.19,6.17,6.18,1311200.0,5.7635,5.7729,5.7542,5.7635,1311200.0
2011-08-01 12:15:00,6.18,6.18,6.16,6.17,2486400.0,5.7635,5.7635,5.7449,5.7542,2486400.0
2011-08-01 12:20:00,6.17,6.18,6.16,6.17,1447200.0,5.7542,5.7635,5.7449,5.7542,1447200.0
2011-08-01 12:25:00,6.17,6.19,6.17,6.19,1748800.0,5.7542,5.7729,5.7542,5.7729,1748800.0
2011-08-01 12:30:00,6.19,6.2,6.19,6.19,1669600.0,5.7729,5.7822,5.7729,5.7729,1669600.0
2011-08-01 12:35:00,6.19,6.2,6.19,6.2,1034400.0,5.7729,5.7822,5.7729,5.7822,1034400.0
2011-08-01 12:40:00,6.2,6.2,6.18,6.19,1356000.0,5.7822,5.7822,5.7635,5.7729,1356000.0
2011-08-01 12:45:00,6.18,6.2,6.18,6.2,1139200.0,5.7635,5.7822,5.7635,5.7822,1139200.0
2011-08-01 12:50:00,6.2,6.21,6.2,6.21,1926400.0,5.7822,5.7915,5.7822,5.7915,1926400.0
2011-08-01 12:55:00,6.21,6.21,6.19,6.2,808000.0,5.7915,5.7915,5.7729,5.7822,808000.0
2011-08-01 13:00:00,6.2,6.21,6.2,6.21,1112800.0,5.7822,5.7915,5.7822,5.7915,1112800.0
2011-08-01 13:05:00,6.21,6.21,6.18,6.19,1091200.0,5.7915,5.7915,5.7635,5.7729,1091200.0
2011-08-01 13:10:00,6.19,6.2,6.18,6.19,435200.0,5.7729,5.7822,5.7635,5.7729,435200.0
2011-08-01 13:15:00,6.19,6.2,6.18,6.2,618400.0,5.7729,5.7822,5.7635,5.7822,618400.0
2011-08-01 13:20:00,6.2,6.21,6.2,6.2,1220000.0,5.7822,5.7915,5.7822,5.7822,1220000.0
2011-08-01 13:25:00,6.2,6.22,6.2,6.2,980800.0,5.7822,5.8009,5.7822,5.7822,980800.0
2011-08-01 13:30:00,6.2,6.21,6.2,6.21,745600.0,5.7822,5.7915,5.7822,5.7915,745600.0
2011-08-01 13:35:00,6.21,6.21,6.2,6.21,617600.0,5.7915,5.7915,5.7822,5.7915,617600.0
2011-08-01 13:40:00,6.21,6.22,6.21,6.22,604000.0,5.7915,5.8009,5.7915,5.8009,604000.0
2011-08-01 13:45:00,6.22,6.22,6.21,6.21,736000.0,5.8009,5.8009,5.7915,5.7915,736000.0
2011-08-01 13:50:00,6.21,6.22,6.21,6.22,956000.0,5.7915,5.8009,5.7915,5.8009,956000.0
2011-08-01 13:55:00,6.22,6.22,6.21,6.22,467200.0,5.8009,5.8009,5.7915,5.8009,467200.0
2011-08-01 14:00:00,6.22,6.22,6.21,6.21,1656000.0,5.8009,5.8009,5.7915,5.7915,1656000.0
2011-08-01 14:05:00,6.21,6.21,6.2,6.2,2056800.0,5.7915,5.7915,5.7822,5.7822,2056800.0
2011-08-01 14:10:00,6.2,6.2,6.18,6.19,1604800.0,5.7822,5.7822,5.7635,5.7729,1604800.0
2011-08-01 14:15:00,6.19,6.2,6.18,6.2,1059200.0,5.7729,5.7822,5.7635,5.7822,1059200.0
2011-08-01 14:20:00,6.2,6.2,6.19,6.19,1283200.0,5.7822,5.7822,5.7729,5.7729,1283200.0
2011-08-01 14:25:00,6.19,6.2,6.18,6.19,737600.0,5.7729,5.7822,5.7635,5.7729,737600.0
2011-08-01 14:30:00,6.19,6.21,6.18,6.2,1076800.0,5.7729,5.7915,5.7635,5.7822,1076800.0
2011-08-01 14:35:00,6.21,6.21,6.2,6.21,759200.0,5.7915,5.7915,5.7822,5.7915,759200.0
2011-08-01 14:40:00,6.21,6.22,6.21,6.21,1501600.0,5.7915,5.8009,5.7915,5.7915,1501600.0
2011-08-01 14:45:00,6.21,6.23,6.21,6.23,1400000.0,5.7915,5.8102,5.7915,5.8102,1400000.0
2011-08-01 14:50:00,6.23,6.24,6.22,6.24,878400.0,5.8102,5.8195,5.8009,5.8195,878400.0
2011-08-01 14:55:00,6.24,6.25,6.24,6.25,2032000.0,5.8195,5.8288,5.8195,5.8288,2032000.0
2011-08-01 15:00:00,6.25,6.27,6.25,6.26,2210400.0,5.8288,5.8475,5.8288,5.8382,2210400.0
2011-08-01 15:05:00,6.26,6.26,6.25,6.26,1262400.0,5.8382,5.8382,5.8288,5.8382,1262400.0
2011-08-01 15:10:00,6.26,6.26,6.25,6.26,2847200.0,5.8382,5.8382,5.8288,5.8382,2847200.0
2011-08-01 15:15:00,6.26,6.27,6.24,6.26,1770400.0,5.8382,5.8475,5.8195,5.8382,1770400.0
2011-08-01 15:20:00,6.26,6.28,6.25,6.27,1639200.0,5.8382,5.8568,5.8288,5.8475,1639200.0
2011-08-01 15:25:00,6.27,6.29,6.27,6.28,1749600.0,5.8475,5.8661,5.8475,5.8568,1749600.0
2011-08-01 15:30:00,6.28,6.28,6.25,6.26,2255200.0,5.8568,5.8568,5.8288,5.8382,2255200.0
2011-08-01 15:35:00,6.26,6.3,6.24,6.29,7060000.0,5.8382,5.8755,5.8195,5.8661,7060000.0
2011-08-01 15:40:00,6.29,6.3,6.28,6.28,3646400.0,5.8661,5.8755,5.8568,5.8568,3646400.0
2011-08-01 15:45:00,6.28,6.3,6.28,6.29,2041600.0,5.8568,5.8755,5.8568,5.8661,2041600.0
2011-08-01 15:50:00,6.29,6.3,6.25,6.26,3489600.0,5.8661,5.8755,5.8288,5.8382,3489600.0
2011-08-01 15:55:00,6.26,6.28,6.26,6.28,5672000.0,5.8382,5.8568,5.8382,5.8568,5672000.0
2011-08-02 09:30:00,6.18,6.2,6.18,6.2,5405600.0,5.7635,5.7822,5.7635,5.7822,5405600.0
2011-08-02 09:35:00,6.19,6.21,6.19,6.21,2462400.0,5.7729,5.7915,5.7729,5.7915,2462400.0
2011-08-02 09:40:00,6.21,6.23,6.21,6.22,3582400.0,5.7915,5.8102,5.7915,5.8009,3582400.0
2011-08-02 09:45:00,6.22,6.24,6.21,6.23,4396000.0,5.8009,5.8195,5.7915,5.8102,4396000.0
2011-08-02 09:50:00,6.23,6.24,6.21,6.22,2703200.0,5.8102,5.8195,5.7915,5.8009,2703200.0
2011-08-02 09:55:00,6.22,6.24,6.21,6.24,1973600.0,5.8009,5.8195,5.7915,5.8195,1973600.0
2011-08-02 10:00:00,6.24,6.25,6.23,6.23,2978400.0,5.8195,5.8288,5.8102,5.8102,2978400.0
2011-08-02 10:05:00,6.23,6.24,6.21,6.22,1686400.0,5.8102,5.8195,5.7915,5.8009,1686400.0
2011-08-02 10:10:00,6.22,6.24,6.22,6.22,2185600.0,5.8009,5.8195,5.8009,5.8009,2185600.0
2011-08-02 10:15:00,6.22,6.22,6.2,6.21,2104800.0,5.8009,5.8009,5.7822,5.7915,2104800.0
2011-08-02 10:20:00,6.21,6.22,6.19,6.21,2688000.0,5.7915,5.8009,5.7729,5.7915,2688000.0
2011-08-02 10:25:00,6.21,6.21,6.19,6.2,2507200.0,5.7915,5.7915,5.7729,5.7822,2507200.0
2011-08-02 10:30:00,6.19,6.2,6.18,6.19,1532800.0,5.7729,5.7822,5.7635,5.7729,1532800.0
2011-08-02 10:35:00,6.19,6.21,6.19,6.2,1997600.0,5.7729,5.7915,5.7729,5.7822,1997600.0
2011-08-02 10:40:00,6.2,6.22,6.2,6.21,1405600.0,5.7822,5.8009,5.7822,5.7915,1405600.0
2011-08-02 10:45:00,6.22,6.22,6.19,6.2,1784800.0,5.8009,5.8009,5.7729,5.7822,1784800.0
2011-08-02 10:50:00,6.2,6.2,6.17,6.17,2791200.0,5.7822,5.7822,5.7542,5.7542,2791200.0
2011-08-02 10:55:00,6.17,6.18,6.16,6.17,1952000.0,5.7542,5.7635,5.7449,5.7542,1952000.0
2011-08-02 11:00:00,6.17,6.17,6.15,6.16,3118400.0,5.7542,5.7542,5.7356,5.7449,3118400.0
2011-08-02 11:05:00,6.17,6.17,6.16,6.16,1887200.0,5.7542,5.7542,5.7449,5.7449,1887200.0
2011-08-02 11:10:00,6.16,6.16,6.13,6.15,3139200.0,5.7449,5.7449,5.7169,5.7356,3139200.0
2011-08-02 11:15:00,6.15,6.16,6.14,6.14,2008000.0,5.7356,5.7449,5.7262,5.7262,2008000.0
2011-08-02 11:20:00,6.15,6.15,6.13,6.14,2342400.0,5.7356,5.7356,5.7169,5.7262,2342400.0
2011-08-02 11:25:00,6.14,6.15,6.14,6.15,671200.0,5.7262,5.7356,5.7262,5.7356,671200.0
2011-08-02 11:30:00,6.14,6.16,6.14,6.14,3844800.0,5.7262,5.7449,5.7262,5.7262,3844800.0
2011-08-02 11:35:00,6.15,6.15,6.14,6.14,917600.0,5.7356,5.7356,5.7262,5.7262,917600.0
2011-08-02 11:40:00,6.14,6.14,6.13,6.14,1287200.0,5.7262,5.7262,5.7169,5.7262,1287200.0
2011-08-02 11:45:00,6.13,6.15,6.13,6.15,1424000.0,5.7169,5.7356,5.7169,5.7356,1424000.0
2011-08-02 11:50:00,6.15,6.16,6.14,6.15,2428800.0,5.7356,5.7449,5.7262,5.7356,2428800.0
2011-08-02 11:55:00,6.15,6.15,6.14,6.14,1494400.0,5.7356,5.7356,5.7262,5.7262,1494400.0
2011-08-02 12:00:00,6.14,6.15,6.13,6.13,888000.0,5.7262,5.7356,5.7169,5.7169,888000.0
2011-08-02 12:05:00,6.13,6.14,6.13,6.13,864000.0,5.7169,5.7262,5.7169,5.7169,864000.0
2011-08-02 12:10:00,6.13,6.14,6.13,6.14,1028800.0,5.7169,5.7262,5.7169,5.7262,1028800.0
2011-08-02 12:15:00,6.14,6.15,6.14,6.15,1422400.0,5.7262,5.7356,5.7262,5.7356,1422400.0
2011-08-02 12:20:00,6.15,6.17,6.15,6.16,2408000.0,5.7356,5.7542,5.7356,5.7449,2408000.0
2011-08-02 12:25:00,6.16,6.16,6.15,6.16,480000.0,5.7449,5.7449,5.7356,5.7449,480000.0
2011-08-02 12:30:00,6.16,6.16,6.14,6.14,3958400.0,5.7449,5.7449,5.7262,5.7262,3958400.0
2011-08-02 12:35:00,6.14,6.15,6.11,6.13,4118400.0,5.7262,5.7356,5.6983,5.7169,4118400.0
2011-08-02 12:40:00,6.13,6.14,6.12,6.12,1808000.0,5.7169,5.7262,5.7076,5.7076,1808000.0
2011-08-02 12:45:00,6.12,6.12,6.08,6.09,6244000.0,5.7076,5.7076,5.6703,5.6796,6244000.0
2011-08-02 12:50:00,6.09,6.1,6.08,6.08,2352000.0,5.6796,5.6889,5.6703,5.6703,2352000.0
2011-08-02 12:55:00,6.08,6.09,6.07,6.09,2200800.0,5.6703,5.6796,5.661,5.6796,2200800.0
2011-08-02 13:00:00,6.09,6.11,6.08,6.1,2317600.0,5.6796,5.6983,5.6703,5.6889,2317600.0
2011-08-02 13:05:00,6.1,6.12,6.09,6.11,3289600.0,5.6889,5.7076,5.6796,5.6983,3289600.0
2011-08-02 13:10:00,6.11,6.11,6.09,6.1,1576800.0,5.6983,5.6983,5.6796,5.6889,1576800.0
2011-08-02 13:15:00,6.1,6.13,6.1,6.12,1348000.0,5.6889,5.7169,5.6889,5.7076,1348000.0
2011-08-02 13:20:00,6.12,6.13,6.12,6.12,1063200.0,5.7076,5.7169,5.7076,5.7076,1063200.0
2011-08-02 13:25:00,6.12,6.12,6.11,6.11,1560800.0,5.7076,5.7076,5.6983,5.6983,1560800.0
2011-08-02 13:30:00,6.11,6.12,6.1,6.1,1029600.0,5.6983,5.7076,5.6889,5.6889,1029600.0
2011-08-02 13:35:00,6.1,6.11,6.07,6.08,4454400.0,5.6889,5.6983,5.661,5.6703,4454400.0
2011-08-02 13:40:00,6.08,6.09,6.08,6.08,2638400.0,5.6703,5.6796,5.6703,5.6703,2638400.0
2011-08-02 13:45:00,6.08,6.09,6.07,6.08,1982400.0,5.6703,5.6796,5.661,5.6703,1982400.0
2011-08-02 13:50:00,6.08,6.08,6.06,6.06,3329600.0,5.6703,5.6703,5.6516,5.6516,3329600.0
2011-08-02 13:55:00,6.06,6.06,6.04,6.05,4202400.0,5.6516,5.6516,5.633,5.6423,4202400.0
2011-08-02 14:00:00,6.05,6.07,6.04,6.07,2660800.0,5.6423,5.661,5.633,5.661,2660800.0
2011-08-02 14:05:00,6.07,6.07,6.06,6.06,2852800.0,5.661,5.661,5.6516,5.6516,2852800.0
2011-08-02 14:10:00,6.06,6.08,6.06,6.08,1181600.0,5.6516,5.6703,5.6516,5.6703,1181600.0
2011-08-02 14:15:00,6.08,6.09,6.07,6.09,1570400.0,5.6703,5.6796,5.661,5.6796,1570400.0
2011-08-02 14:20:00,6.09,6.1,6.08,6.08,1716000.0,5.6796,5.6889,5.6703,5.6703,1716000.0
2011-08-02 14:25:00,6.08,6.08,6.07,6.07,1244800.0,5.6703,5.6703,5.661,5.661,1244800.0
2011-08-02 14:30:00,6.07,6.08,6.06,6.06,950400.0,5.661,5.6703,5.6516,5.6516,950400.0
2011-08-02 14:35:00,6.06,6.07,6.06,6.06,661600.0,5.6516,5.661,5.6516,5.6516,661600.0
2011-08-02 14:40:00,6.06,6.06,6.04,6.05,1300800.0,5.6516,5.6516,5.633,5.6423,1300800.0
2011-08-02 14:45:00,6.05,6.06,6.05,6.06,1470400.0,5.6423,5.6516,5.6423,5.6516,1470400.0
2011-08-02 14:50:00,6.06,6.08,6.06,6.08,1326400.0,5.6516,5.6703,5.6516,5.6703,1326400.0
2011-08-02 14:55:00,6.08,6.1,6.08,6.09,1444000.0,5.6703,5.6889,5.6703,5.6796,1444000.0
2011-08-02 15:00:00,6.09,6.1,6.08,6.08,964000.0,5.6796,5.6889,5.6703,5.6703,964000.0
2011-08-02 15:05:00,6.09,6.09,6.08,6.09,1172800.0,5.6796,5.6796,5.6703,5.6796,1172800.0
2011-08-02 15:10:00,6.09,6.09,6.06,6.07,2048800.0,5.6796,5.6796,5.6516,5.661,2048800.0
2011-08-02 15:15:00,6.07,6.08,6.06,6.06,1914400.0,5.661,5.6703,5.6516,5.6516,1914400.0
2011-08-02 15:20:00,6.06,6.06,6.04,6.04,1948000.0,5.6516,5.6516,5.633,5.633,1948000.0
2011-08-02 15:25:00,6.04,6.04,6.02,6.03,5441600.0,5.633,5.633,5.6143,5.6237,5441600.0
2011-08-02 15:30:00,6.03,6.04,6.02,6.04,2926400.0,5.6237,5.633,5.6143,5.633,2926400.0
2011-08-02 15:35:00,6.04,6.04,6.03,6.03,2051200.0,5.633,5.633,5.6237,5.6237,2051200.0
2011-08-02 15:40:00,6.03,6.04,5.99,6.0,8121600.0,5.6237,5.633,5.5864,5.5957,8121600.0
2011-08-02 15:45:00,6.0,6.02,6.0,6.0,3912000.0,5.5957,5.6143,5.5957,5.5957,3912000.0
2011-08-02 15:50:00,6.0,6.0,5.97,5.98,6252800.0,5.5957,5.5957,5.5677,5.577,6252800.0
2011-08-02 15:55:00,5.98,5.98,5.96,5.96,7057600.0,5.577,5.577,5.5584,5.5584,7057600.0
2011-08-03 09:30:00,5.97,5.99,5.96,5.97,4540000.0,5.5677,5.5864,5.5584,5.5677,4540000.0
2011-08-03 09:35:00,5.97,5.99,5.95,5.96,4007200.0,5.5677,5.5864,5.549,5.5584,4007200.0
2011-08-03 09:40:00,5.96,5.97,5.93,5.94,5894400.0,5.5584,5.5677,5.5304,5.5397,5894400.0
2011-08-03 09:45:00,5.94,5.94,5.92,5.93,3576800.0,5.5397,5.5397,5.5211,5.5304,3576800.0
2011-08-03 09:50:00,5.94,5.96,5.93,5.95,2792000.0,5.5397,5.5584,5.5304,5.549,2792000.0
2011-08-03 09:55:00,5.95,5.97,5.94,5.97,2431200.0,5.549,5.5677,5.5397,5.5677,2431200.0
2011-08-03 10:00:00,5.97,6.0,5.94,5.97,8779200.0,5.5677,5.5957,5.5397,5.5677,8779200.0
2011-08-03 10:05:00,5.97,5.97,5.93,5.96,3438400.0,5.5677,5.5677,5.5304,5.5584,3438400.0
2011-08-03 10:10:00,5.96,5.96,5.93,5.94,2580000.0,5.5584,5.5584,5.5304,5.5397,2580000.0
2011-08-03 10:15:00,5.94,5.94,5.91,5.92,3140800.0,5.5397,5.5397,5.5117,5.5211,3140800.0
2011-08-03 10:20:00,5.92,5.92,5.86,5.88,6252800.0,5.5211,5.5211,5.4651,5.4838,6252800.0
2011-08-03 10:25:00,5.88,5.9,5.88,5.89,2698400.0,5.4838,5.5024,5.4838,5.4931,2698400.0
2011-08-03 10:30:00,5.89,5.89,5.83,5.83,5955200.0,5.4931,5.4931,5.4371,5.4371,5955200.0
2011-08-03 10:35:00,5.84,5.85,5.77,5.8,9819200.0,5.4465,5.4558,5.3812,5.4092,9819200.0
2011-08-03 10:40:00,5.8,5.82,5.78,5.81,6872000.0,5.4092,5.4278,5.3905,5.4185,6872000.0
2011-08-03 10:45:00,5.81,5.82,5.8,5.82,4724000.0,5.4185,5.4278,5.4092,5.4278,4724000.0
2011-08-03 10:50:00,5.82,5.86,5.8,5.86,4794400.0,5.4278,5.4651,5.4092,5.4651,4794400.0
2011-08-03 10:55:00,5.86,5.88,5.85,5.88,4659200.0,5.4651,5.4838,5.4558,5.4838,4659200.0
2011-08-03 11:00:00,5.88,5.91,5.87,5.88,4262400.0,5.4838,5.5117,5.4744,5.4838,4262400.0
2011-08-03 11:05:00,5.88,5.88,5.85,5.86,3635200.0,5.4838,5.4838,5.4558,5.4651,3635200.0
2011-08-03 11:10:00,5.86,5.9,5.85,5.9,3510400.0,5.4651,5.5024,5.4558,5.5024,3510400.0
2011-08-03 11:15:00,5.9,5.94,5.89,5.93,5672800.0,5.5024,5.5397,5.4931,5.5304,5672800.0
2011-08-03 11:20:00,5.93,5.93,5.91,5.91,4526400.0,5.5304,5.5304,5.5117,5.5117,4526400.0
2011-08-03 11:25:00,5.91,5.92,5.89,5.9,3186400.0,5.5117,5.5211,5.4931,5.5024,3186400.0
2011-08-03 11:30:00,5.9,5.92,5.9,5.91,3050400.0,5.5024,5.5211,5.5024,5.5117,3050400.0
2011-08-03 11:35:00,5.91,5.93,5.91,5.92,2076800.0,5.5117,5.5304,5.5117,5.5211,2076800.0
2011-08-03 11:40:00,5.92,5.92,5.88,5.89,2260800.0,5.5211,5.5211,5.4838,5.4931,2260800.0
2011-08-03 11:45:00,5.89,5.9,5.88,5.89,1189600.0,5.4931,5.5024,5.4838,5.4931,1189600.0
2011-08-03 11:50:00,5.9,5.91,5.89,5.91,1145600.0,5.5024,5.5117,5.4931,5.5117,1145600.0
2011-08-03 11:55:00,5.91,5.92,5.9,5.9,1425600.0,5.5117,5.5211,5.5024,5.5024,1425600.0
2011-08-03 12:00:00,5.9,5.9,5.86,5.87,3325600.0,5.5024,5.5024,5.4651,5.4744,3325600.0
2011-08-03 12:05:00,5.87,5.88,5.86,5.88,1205600.0,5.4744,5.4838,5.4651,5.4838,1205600.0
2011-08-03 12:10:00,5.87,5.88,5.87,5.87,597600.0,5.4744,5.4838,5.4744,5.4744,597600.0
2011-08-03 12:15:00,5.87,5.87,5.84,5.84,4233600.0,5.4744,5.4744,5.4465,5.4465,4233600.0
2011-08-03 12:20:00,5.85,5.85,5.83,5.85,2242400.0,5.4558,5.4558,5.4371,5.4558,2242400.0
2011-08-03 12:25:00,5.85,5.86,5.84,5.85,651200.0,5.4558,5.4651,5.4465,5.4558,651200.0
2011-08-03 12:30:00,5.85,5.86,5.84,5.86,676800.0,5.4558,5.4651,5.4465,5.4651,676800.0
2011-08-03 12:35:00,5.86,5.88,5.85,5.88,1909600.0,5.4651,5.4838,5.4558,5.4838,1909600.0
2011-08-03 12:40:00,5.88,5.88,5.87,5.88,1129600.0,5.4838,5.4838,5.4744,5.4838,1129600.0
2011-08-03 12:45:00,5.88,5.89,5.87,5.89,823200.0,5.4838,5.4931,5.4744,5.4931,823200.0
2011-08-03 12:50:00,5.89,5.9,5.88,5.89,1342400.0,5.4931,5.5024,5.4838,5.4931,1342400.0
2011-08-03 12:55:00,5.89,5.89,5.88,5.89,711200.0,5.4931,5.4931,5.4838,5.4931,711200.0
2011-08-03 13:00:00,5.88,5.89,5.86,5.86,1151200.0,5.4838,5.4931,5.4651,5.4651,1151200.0
2011-08-03 13:05:00,5.86,5.87,5.86,5.87,469600.0,5.4651,5.4744,5.4651,5.4744,469600.0
2011-08-03 13:10:00,5.87,5.89,5.86,5.88,936800.0,5.4744,5.4931,5.4651,5.4838,936800.0
2011-08-03 13:15:00,5.89,5.89,5.88,5.88,552000.0,5.4931,5.4931,5.4838,5.4838,552000.0
2011-08-03 13:20:00,5.88,5.91,5.88,5.91,1045600.0,5.4838,5.5117,5.4838,5.5117,1045600.0
2011-08-03 13:25:00,5.91,5.91,5.89,5.91,459200.0,5.5117,5.5117,5.4931,5.5117,459200.0
2011-08-03 13:30:00,5.91,5.95,5.91,5.95,3248000.0,5.5117,5.549,5.5117,5.549,3248000.0
2011-08-03 13:35:00,5.95,5.96,5.93,5.96,2200800.0,5.549,5.5584,5.5304,5.5584,2200800.0
2011-08-03 13:40:00,5.96,5.99,5.95,5.98,2435200.0,5.5584,5.5864,5.549,5.577,2435200.0
2011-08-03 13:45:00,5.98,6.01,5.98,5.99,4513600.0,5.577,5.605,5.577,5.5864,4513600.0
2011-08-03 13:50:00,5.99,5.99,5.96,5.97,2808000.0,5.5864,5.5864,5.5584,5.5677,2808000.0
2011-08-03 13:55:00,5.98,5.98,5.96,5.97,1131200.0,5.577,5.577,5.5584,5.5677,1131200.0
2011-08-03 14:00:00,5.97,5.99,5.97,5.99,1126400.0,5.5677,5.5864,5.5677,5.5864,1126400.0
2011-08-03 14:05:00,5.99,6.0,5.96,5.97,1369600.0,5.5864,5.5957,5.5584,5.5677,1369600.0
2011-08-03 14:10:00,5.97,6.0,5.97,6.0,1108800.0,5.5677,5.5957,5.5677,5.5957,1108800.0
2011-08-03 14:15:00,6.0,6.0,5.96,5.96,1757600.0,5.5957,5.5957,5.5584,5.5584,1757600.0
2011-08-03 14:20:00,5.96,5.98,5.95,5.97,1764000.0,5.5584,5.577,5.549,5.5677,1764000.0
2011-08-03 14:25:00,5.96,5.97,5.93,5.94,2258400.0,5.5584,5.5677,5.5304,5.5397,2258400.0
2011-08-03 14:30:00,5.94,5.95,5.93,5.93,1021600.0,5.5397,5.549,5.5304,5.5304,1021600.0
2011-08-03 14:35:00,5.93,5.94,5.93,5.94,728800.0,5.5304,5.5397,5.5304,5.5397,728800.0
2011-08-03 14:40:00,5.94,5.96,5.93,5.95,916800.0,5.5397,5.5584,5.5304,5.549,916800.0
2011-08-03 14:45:00,5.94,5.96,5.93,5.96,1013600.0,5.5397,5.5584,5.5304,5.5584,1013600.0
2011-08-03 14:50:00,5.96,5.96,5.95,5.96,986400.0,5.5584,5.5584,5.549,5.5584,986400.0
2011-08-03 14:55:00,5.96,5.98,5.95,5.97,1912000.0,5.5584,5.577,5.549,5.5677,1912000.0
2011-08-03 15:00:00,5.97,5.99,5.96,5.98,1609600.0,5.5677,5.5864,5.5584,5.577,1609600.0
2011-08-03 15:05:00,5.98,5.99,5.95,5.95,1461600.0,5.577,5.5864,5.549,5.549,1461600.0
2011-08-03 15:10:00,5.95,5.97,5.95,5.95,2028000.0,5.549,5.5677,5.549,5.549,2028000.0
2011-08-03 15:15:00,5.96,6.0,5.96,6.0,3350400.0,5.5584,5.5957,5.5584,5.5957,3350400.0
2011-08-03 15:20:00,6.0,6.02,5.99,6.02,5236800.0,5.5957,5.6143,5.5864,5.6143,5236800.0
2011-08-03 15:25:00,6.02,6.03,6.0,6.0,3957600.0,5.6143,5.6237,5.5957,5.5957,3957600.0
2011-08-03 15:30:00,6.0,6.01,5.98,5.99,3336800.0,5.5957,5.605,5.577,5.5864,3336800.0
2011-08-03 15:35:00,5.99,6.0,5.98,6.0,2110400.0,5.5864,5.5957,5.577,5.5957,2110400.0
2011-08-03 15:40:00,6.0,6.02,5.99,6.0,2394400.0,5.5957,5.6143,5.5864,5.5957,2394400.0
2011-08-03 15:45:00,6.0,6.01,5.99,6.0,1974400.0,5.5957,5.605,5.5864,5.5957,1974400.0
2011-08-03 15:50:00,6.0,6.02,6.0,6.01,3381600.0,5.5957,5.6143,5.5957,5.605,3381600.0
2011-08-03 15:55:00,6.01,6.03,6.01,6.02,4675200.0,5.605,5.6237,5.605,5.6143,4675200.0
2011-08-04 09:30:00,5.85,5.87,5.83,5.86,4704800.0,5.4558,5.4744,5.4371,5.4651,4704800.0
2011-08-04 09:35:00,5.86,5.87,5.84,5.84,2291200.0,5.4651,5.4744,5.4465,5.4465,2291200.0
2011-08-04 09:40:00,5.84,5.87,5.82,5.82,3216800.0,5.4465,5.4744,5.4278,5.4278,3216800.0
2011-08-04 09:45:00,5.83,5.85,5.8,5.8,6744000.0,5.4371,5.4558,5.4092,5.4092,6744000.0
2011-08-04 09:50:00,5.8,5.82,5.79,5.82,5482400.0,5.4092,5.4278,5.3998,5.4278,5482400.0
2011-08-04 09:55:00,5.82,5.84,5.82,5.83,3263200.0,5.4278,5.4465,5.4278,5.4371,3263200.0
2011-08-04 10:00:00,5.83,5.85,5.82,5.83,1992000.0,5.4371,5.4558,5.4278,5.4371,1992000.0
2011-08-04 10:05:00,5.83,5.83,5.81,5.82,2332800.0,5.4371,5.4371,5.4185,5.4278,2332800.0
2011-08-04 10:10:00,5.82,5.82,5.78,5.81,3711200.0,5.4278,5.4278,5.3905,5.4185,3711200.0
2011-08-04 10:15:00,5.81,5.81,5.76,5.77,4036800.0,5.4185,5.4185,5.3719,5.3812,4036800.0
2011-08-04 10:20:00,5.77,5.81,5.76,5.8,3908000.0,5.3812,5.4185,5.3719,5.4092,3908000.0
2011-08-04 10:25:00,5.8,5.83,5.8,5.8,3344800.0,5.4092,5.4371,5.4092,5.4092,3344800.0
2011-08-04 10:30:00,5.8,5.83,5.8,5.82,2693600.0,5.4092,5.4371,5.4092,5.4278,2693600.0
2011-08-04 10:35:00,5.82,5.83,5.8,5.81,2292000.0,5.4278,5.4371,5.4092,5.4185,2292000.0
2011-08-04 10:40:00,5.81,5.81,5.77,5.78,4284800.0,5.4185,5.4185,5.3812,5.3905,4284800.0
2011-08-04 10:45:00,5.78,5.78,5.74,5.77,9074400.0,5.3905,5.3905,5.3532,5.3812,9074400.0
2011-08-04 10:50:00,5.77,5.77,5.74,5.74,4692800.0,5.3812,5.3812,5.3532,5.3532,4692800.0
2011-08-04 10:55:00,5.74,5.74,5.72,5.74,6184800.0,5.3532,5.3532,5.3345,5.3532,6184800.0
2011-08-04 11:00:00,5.74,5.75,5.7,5.74,6701600.0,5.3532,5.3625,5.3159,5.3532,6701600.0
2011-08-04 11:05:00,5.74,5.76,5.73,5.74,3533600.0,5.3532,5.3719,5.3439,5.3532,3533600.0
2011-08-04 11:10:00,5.74,5.75,5.72,5.73,3547200.0,5.3532,5.3625,5.3345,5.3439,3547200.0
2011-08-04 11:15:00,5.73,5.76,5.72,5.75,3598400.0,5.3439,5.3719,5.3345,5.3625,3598400.0
2011-08-04 11:20:00,5.75,5.76,5.69,5.7,4853600.0,5.3625,5.3719,5.3066,5.3159,4853600.0
2011-08-04 11:25:00,5.69,5.72,5.68,5.68,4931200.0,5.3066,5.3345,5.2972,5.2972,4931200.0
2011-08-04 11:30:00,5.69,5.72,5.68,5.72,4848000.0,5.3066,5.3345,5.2972,5.3345,4848000.0
2011-08-04 11:35:00,5.72,5.72,5.7,5.71,2620800.0,5.3345,5.3345,5.3159,5.3252,2620800.0
2011-08-04 11:40:00,5.71,5.71,5.66,5.67,6503200.0,5.3252,5.3252,5.2786,5.2879,6503200.0
2011-08-04 11:45:00,5.67,5.68,5.6,5.63,11468800.0,5.2879,5.2972,5.2226,5.2506,11468800.0
2011-08-04 11:50:00,5.63,5.65,5.61,5.64,5840000.0,5.2506,5.2693,5.232,5.2599,5840000.0
2011-08-04 11:55:00,5.65,5.66,5.64,5.66,3668800.0,5.2693,5.2786,5.2599,5.2786,3668800.0
2011-08-04 12:00:00,5.66,5.68,5.65,5.68,3111200.0,5.2786,5.2972,5.2693,5.2972,3111200.0
2011-08-04 12:05:00,5.68,5.69,5.65,5.67,3466400.0,5.2972,5.3066,5.2693,5.2879,3466400.0
2011-08-04 12:10:00,5.67,5.71,5.66,5.7,4066400.0,5.2879,5.3252,5.2786,5.3159,4066400.0
2011-08-04 12:15:00,5.7,5.7,5.68,5.69,2757600.0,5.3159,5.3159,5.2972,5.3066,2757600.0
2011-08-04 12:20:00,5.69,5.71,5.68,5.68,2924000.0,5.3066,5.3252,5.2972,5.2972,2924000.0
2011-08-04 12:25:00,5.68,5.71,5.67,5.7,3704000.0,5.2972,5.3252,5.2879,5.3159,3704000.0
2011-08-04 12:30:00,5.71,5.74,5.7,5.73,3088000.0,5.3252,5.3532,5.3159,5.3439,3088000.0
2011-08-04 12:35:00,5.73,5.73,5.71,5.73,1812800.0,5.3439,5.3439,5.3252,5.3439,1812800.0
2011-08-04 12:40:00,5.73,5.74,5.72,5.73,1468800.0,5.3439,5.3532,5.3345,5.3439,1468800.0
2011-08-04 12:45:00,5.73,5.75,5.73,5.74,2233600.0,5.3439,5.3625,5.3439,5.3532,2233600.0
2011-08-04 12:50:00,5.74,5.74,5.72,5.73,2176800.0,5.3532,5.3532,5.3345,5.3439,2176800.0
2011-08-04 12:55:00,5.73,5.73,5.7,5.71,1444800.0,5.3439,5.3439,5.3159,5.3252,1444800.0
2011-08-04 13:00:00,5.71,5.73,5.7,5.7,2218400.0,5.3252,5.3439,5.3159,5.3159,2218400.0
2011-08-04 13:05:00,5.7,5.72,5.7,5.71,938400.0,5.3159,5.3345,5.3159,5.3252,938400.0
2011-08-04 13:10:00,5.71,5.71,5.67,5.69,2620000.0,5.3252,5.3252,5.2879,5.3066,2620000.0
2011-08-04 13:15:00,5.69,5.7,5.68,5.69,999200.0,5.3066,5.3159,5.2972,5.3066,999200.0
2011-08-04 13:20:00,5.69,5.71,5.69,5.7,1430400.0,5.3066,5.3252,5.3066,5.3159,1430400.0
2011-08-04 13:25:00,5.7,5.72,5.7,5.72,1132000.0,5.3159,5.3345,5.3159,5.3345,1132000.0
2011-08-04 13:30:00,5.71,5.71,5.69,5.7,940800.0,5.3252,5.3252,5.3066,5.3159,940800.0
2011-08-04 13:35:00,5.7,5.7,5.68,5.69,2164000.0,5.3159,5.3159,5.2972,5.3066,2164000.0
2011-08-04 13:40:00,5.69,5.7,5.66,5.67,2249600.0,5.3066,5.3159,5.2786,5.2879,2249600.0
2011-08-04 13:45:00,5.66,5.66,5.64,5.66,3290400.0,5.2786,5.2786,5.2599,5.2786,3290400.0
2011-08-04 13:50:00,5.66,5.67,5.65,5.65,1458400.0,5.2786,5.2879,5.2693,5.2693,1458400.0
2011-08-04 13:55:00,5.65,5.68,5.64,5.66,2558400.0,5.2693,5.2972,5.2599,5.2786,2558400.0
2011-08-04 14:00:00,5.66,5.66,5.62,5.64,6289600.0,5.2786,5.2786,5.2413,5.2599,6289600.0
2011-08-04 14:05:00,5.64,5.64,5.62,5.63,2183200.0,5.2599,5.2599,5.2413,5.2506,2183200.0
2011-08-04 14:10:00,5.63,5.64,5.6,5.62,3052000.0,5.2506,5.2599,5.2226,5.2413,3052000.0
2011-08-04 14:15:00,5.62,5.63,5.58,5.6,6318400.0,5.2413,5.2506,5.204,5.2226,6318400.0
2011-08-04 14:20:00,5.6,5.61,5.58,5.6,6296000.0,5.2226,5.232,5.204,5.2226,6296000.0
2011-08-04 14:25:00,5.59,5.59,5.56,5.58,8968800.0,5.2133,5.2133,5.1853,5.204,8968800.0
2011-08-04 14:30:00,5.58,5.63,5.57,5.63,6680800.0,5.204,5.2506,5.1947,5.2506,6680800.0
2011-08-04 14:35:00,5.63,5.65,5.62,5.64,5240000.0,5.2506,5.2693,5.2413,5.2599,5240000.0
2011-08-04 14:40:00,5.64,5.66,5.63,5.64,2876000.0,5.2599,5.2786,5.2506,5.2599,2876000.0
2011-08-04 14:45:00,5.64,5.67,5.63,5.65,3470400.0,5.2599,5.2879,5.2506,5.2693,3470400.0
2011-08-04 14:50:00,5.65,5.65,5.63,5.64,1816000.0,5.2693,5.2693,5.2506,5.2599,1816000.0
2011-08-04 14:55:00,5.64,5.64,5.61,5.62,2763200.0,5.2599,5.2599,5.232,5.2413,2763200.0
2011-08-04 15:00:00,5.62,5.64,5.61,5.63,4357600.0,5.2413,5.2599,5.232,5.2506,4357600.0
2011-08-04 15:05:00,5.63,5.67,5.63,5.65,4568800.0,5.2506,5.2879,5.2506,5.2693,4568800.0
2011-08-04 15:10:00,5.65,5.66,5.62,5.62,2768800.0,5.2693,5.2786,5.2413,5.2413,2768800.0
2011-08-04 15:15:00,5.62,5.63,5.58,5.59,3380000.0,5.2413,5.2506,5.204,5.2133,3380000.0
2011-08-04 15:20:00,5.59,5.6,5.57,5.58,4096800.0,5.2133,5.2226,5.1947,5.204,4096800.0
2011-08-04 15:25:00,5.58,5.59,5.54,5.54,5686400.0,5.204,5.2133,5.1667,5.1667,5686400.0
2011-08-04 15:30:00,5.54,5.54,5.52,5.54,8375200.0,5.1667,5.1667,5.148,5.1667,8375200.0
2011-08-04 15:35:00,5.54,5.57,5.53,5.56,5048000.0,5.1667,5.1947,5.1573,5.1853,5048000.0
2011-08-04 15:40:00,5.56,5.56,5.49,5.5,5448000.0,5.1853,5.1853,5.12,5.1294,5448000.0
2011-08-04 15:45:00,5.5,5.51,5.48,5.5,6783200.0,5.1294,5.1387,5.1107,5.1294,6783200.0
2011-08-04 15:50:00,5.5,5.5,5.44,5.46,7694400.0,5.1294,5.1294,5.0734,5.0921,7694400.0
2011-08-04 15:55:00,5.46,5.48,5.44,5.45,13600800.0,5.0921,5.1107,5.0734,5.0827,13600800.0
2011-08-05 09:30:00,5.59,5.62,5.57,5.61,7119200.0,5.2133,5.2413,5.1947,5.232,7119200.0
2011-08-05 09:35:00,5.61,5.62,5.55,5.58,5056000.0,5.232,5.2413,5.176,5.204,5056000.0
2011-08-05 09:40:00,5.58,5.58,5.52,5.53,4946400.0,5.204,5.204,5.148,5.1573,4946400.0
2011-08-05 09:45:00,5.54,5.56,5.51,5.51,4462400.0,5.1667,5.1853,5.1387,5.1387,4462400.0
2011-08-05 09:50:00,5.51,5.52,5.35,5.37,14178400.0,5.1387,5.148,4.9895,5.0081,14178400.0
2011-08-05 09:55:00,5.37,5.41,5.34,5.35,10434400.0,5.0081,5.0454,4.9802,4.9895,10434400.0
2011-08-05 10:00:00,5.35,5.39,5.32,5.37,11268000.0,4.9895,5.0268,4.9615,5.0081,11268000.0
2011-08-05 10:05:00,5.37,5.43,5.36,5.43,7046400.0,5.0081,5.0641,4.9988,5.0641,7046400.0
2011-08-05 10:10:00,5.43,5.44,5.38,5.4,5849600.0,5.0641,5.0734,5.0175,5.0361,5849600.0
2011-08-05 10:15:00,5.4,5.47,5.39,5.46,5666400.0,5.0361,5.1014,5.0268,5.0921,5666400.0
2011-08-05 10:20:00,5.46,5.49,5.45,5.49,3449600.0,5.0921,5.12,5.0827,5.12,3449600.0
2011-08-05 10:25:00,5.49,5.51,5.46,5.47,3771200.0,5.12,5.1387,5.0921,5.1014,3771200.0
2011-08-05 10:30:00,5.47,5.47,5.42,5.44,4036800.0,5.1014,5.1014,5.0548,5.0734,4036800.0
2011-08-05 10:35:00,5.44,5.46,5.41,5.44,2350400.0,5.0734,5.0921,5.0454,5.0734,2350400.0
2011-08-05 10:40:00,5.44,5.44,5.4,5.41,3356000.0,5.0734,5.0734,5.0361,5.0454,3356000.0
2011-08-05 10:45:00,5.41,5.41,5.37,5.39,6224000.0,5.0454,5.0454,5.0081,5.0268,6224000.0
2011-08-05 10:50:00,5.39,5.41,5.38,5.4,2518400.0,5.0268,5.0454,5.0175,5.0361,2518400.0
2011-08-05 10:55:00,5.4,5.42,5.38,5.42,2039200.0,5.0361,5.0548,5.0175,5.0548,2039200.0
2011-08-05 11:00:00,5.42,5.42,5.37,5.38,3115200.0,5.0548,5.0548,5.0081,5.0175,3115200.0
2011-08-05 11:05:00,5.38,5.38,5.35,5.37,2570400.0,5.0175,5.0175,4.9895,5.0081,2570400.0
2011-08-05 11:10:00,5.37,5.37,5.32,5.33,4527200.0,5.0081,5.0081,4.9615,4.9708,4527200.0
2011-08-05 11:15:00,5.33,5.34,5.29,5.31,6436800.0,4.9708,4.9802,4.9335,4.9522,6436800.0
2011-08-05 11:20:00,5.32,5.32,5.28,5.31,4441600.0,4.9615,4.9615,4.9242,4.9522,4441600.0
2011-08-05 11:25:00,5.31,5.39,5.3,5.34,7815200.0,4.9522,5.0268,4.9428,4.9802,7815200.0
2011-08-05 11:30:00,5.34,5.37,5.32,5.35,5363200.0,4.9802,5.0081,4.9615,4.9895,5363200.0
2011-08-05 11:35:00,5.35,5.37,5.31,5.31,6060800.0,4.9895,5.0081,4.9522,4.9522,6060800.0
2011-08-05 11:40:00,5.31,5.32,5.29,5.32,3768800.0,4.9522,4.9615,4.9335,4.9615,3768800.0
2011-08-05 11:45:00,5.32,5.32,5.24,5.24,6804800.0,4.9615,4.9615,4.8869,4.8869,6804800.0
2011-08-05 11:50:00,5.24,5.26,5.24,5.24,4088000.0,4.8869,4.9055,4.8869,4.8869,4088000.0
2011-08-05 11:55:00,5.24,5.24,5.15,5.18,8279200.0,4.8869,4.8869,4.803,4.8309,8279200.0
2011-08-05 12:00:00,5.18,5.22,5.17,5.2,9224800.0,4.8309,4.8682,4.8216,4.8496,9224800.0
2011-08-05 12:05:00,5.2,5.24,5.18,5.24,3811200.0,4.8496,4.8869,4.8309,4.8869,3811200.0
2011-08-05 12:10:00,5.24,5.31,5.24,5.31,9028800.0,4.8869,4.9522,4.8869,4.9522,9028800.0
2011-08-05 12:15:00,5.31,5.41,5.3,5.34,8776000.0,4.9522,5.0454,4.9428,4.9802,8776000.0
2011-08-05 12:20:00,5.34,5.37,5.3,5.36,6284800.0,4.9802,5.0081,4.9428,4.9988,6284800.0
2011-08-05 12:25:00,5.36,5.38,5.31,5.32,5497600.0,4.9988,5.0175,4.9522,4.9615,5497600.0
2011-08-05 12:30:00,5.33,5.37,5.31,5.37,3888800.0,4.9708,5.0081,4.9522,5.0081,3888800.0
2011-08-05 12:35:00,5.36,5.45,5.36,5.43,7044800.0,4.9988,5.0827,4.9988,5.0641,7044800.0
2011-08-05 12:40:00,5.43,5.48,5.39,5.47,6406400.0,5.0641,5.1107,5.0268,5.1014,6406400.0
2011-08-05 12:45:00,5.47,5.54,5.44,5.52,5312800.0,5.1014,5.1667,5.0734,5.148,5312800.0
2011-08-05 12:50:00,5.52,5.57,5.49,5.51,10266400.0,5.148,5.1947,5.12,5.1387,10266400.0
2011-08-05 12:55:00,5.51,5.54,5.49,5.52,4708800.0,5.1387,5.1667,5.12,5.148,4708800.0
2011-08-05 13:00:00,5.52,5.55,5.47,5.47,5437600.0,5.148,5.176,5.1014,5.1014,5437600.0
2011-08-05 13:05:00,5.47,5.51,5.43,5.48,12260800.0,5.1014,5.1387,5.0641,5.1107,12260800.0
2011-08-05 13:10:00,5.48,5.52,5.47,5.5,3817600.0,5.1107,5.148,5.1014,5.1294,3817600.0
2011-08-05 13:15:00,5.5,5.54,5.5,5.54,3563200.0,5.1294,5.1667,5.1294,5.1667,3563200.0
2011-08-05 13:20:00,5.54,5.56,5.53,5.54,3751200.0,5.1667,5.1853,5.1573,5.1667,3751200.0
2011-08-05 13:25:00,5.54,5.54,5.52,5.54,1978400.0,5.1667,5.1667,5.148,5.1667,1978400.0
2011-08-05 13:30:00,5.54,5.55,5.51,5.51,1733600.0,5.1667,5.176,5.1387,5.1387,1733600.0
2011-08-05 13:35:00,5.51,5.51,5.48,5.49,4761600.0,5.1387,5.1387,5.1107,5.12,4761600.0
2011-08-05 13:40:00,5.49,5.51,5.46,5.51,4481600.0,5.12,5.1387,5.0921,5.1387,4481600.0
2011-08-05 13:45:00,5.51,5.54,5.48,5.53,2406400.0,5.1387,5.1667,5.1107,5.1573,2406400.0
2011-08-05 13:50:00,5.53,5.59,5.52,5.58,6022400.0,5.1573,5.2133,5.148,5.204,6022400.0
2011-08-05 13:55:00,5.58,5.58,5.53,5.55,3035200.0,5.204,5.204,5.1573,5.176,3035200.0
2011-08-05 14:00:00,5.55,5.56,5.51,5.53,2795200.0,5.176,5.1853,5.1387,5.1573,2795200.0
2011-08-05 14:05:00,5.53,5.54,5.49,5.5,2684000.0,5.1573,5.1667,5.12,5.1294,2684000.0
2011-08-05 14:10:00,5.5,5.51,5.47,5.5,2635200.0,5.1294,5.1387,5.1014,5.1294,2635200.0
2011-08-05 14:15:00,5.5,5.51,5.48,5.51,2462400.0,5.1294,5.1387,5.1107,5.1387,2462400.0
2011-08-05 14:20:00,5.51,5.54,5.51,5.52,1900000.0,5.1387,5.1667,5.1387,5.148,1900000.0
2011-08-05 14:25:00,5.52,5.52,5.49,5.5,1231200.0,5.148,5.148,5.12,5.1294,1231200.0
2011-08-05 14:30:00,5.5,5.51,5.48,5.49,1390400.0,5.1294,5.1387,5.1107,5.12,1390400.0
2011-08-05 14:35:00,5.49,5.53,5.49,5.53,1668800.0,5.12,5.1573,5.12,5.1573,1668800.0
2011-08-05 14:40:00,5.53,5.53,5.5,5.52,1251200.0,5.1573,5.1573,5.1294,5.148,1251200.0
2011-08-05 14:45:00,5.52,5.52,5.48,5.48,1421600.0,5.148,5.148,5.1107,5.1107,1421600.0
2011-08-05 14:50:00,5.48,5.48,5.44,5.46,3072800.0,5.1107,5.1107,5.0734,5.0921,3072800.0
2011-08-05 14:55:00,5.47,5.47,5.43,5.46,3038400.0,5.1014,5.1014,5.0641,5.0921,3038400.0
2011-08-05 15:00:00,5.46,5.48,5.42,5.42,2817600.0,5.0921,5.1107,5.0548,5.0548,2817600.0
2011-08-05 15:05:00,5.42,5.42,5.34,5.37,6957600.0,5.0548,5.0548,4.9802,5.0081,6957600.0
2011-08-05 15:10:00,5.37,5.42,5.35,5.41,2893600.0,5.0081,5.0548,4.9895,5.0454,2893600.0
2011-08-05 15:15:00,5.41,5.42,5.38,5.39,1852800.0,5.0454,5.0548,5.0175,5.0268,1852800.0
2011-08-05 15:20:00,5.39,5.44,5.38,5.42,2890400.0,5.0268,5.0734,5.0175,5.0548,2890400.0
2011-08-05 15:25:00,5.42,5.43,5.35,5.35,2531200.0,5.0548,5.0641,4.9895,4.9895,2531200.0
2011-08-05 15:30:00,5.36,5.4,5.36,5.4,4205600.0,4.9988,5.0361,4.9988,5.0361,4205600.0
2011-08-05 15:35:00,5.4,5.46,5.39,5.45,2036000.0,5.0361,5.0921,5.0268,5.0827,2036000.0
2011-08-05 15:40:00,5.45,5.47,5.45,5.46,3776000.0,5.0827,5.1014,5.0827,5.0921,3776000.0
2011-08-05 15:45:00,5.46,5.46,5.42,5.43,3737600.0,5.0921,5.0921,5.0548,5.0641,3737600.0
2011-08-05 15:50:00,5.43,5.47,5.42,5.47,3684800.0,5.0641,5.1014,5.0548,5.1014,3684800.0
2011-08-05 15:55:00,5.47,5.47,5.43,5.43,6546400.0,5.1014,5.1014,5.0641,5.0641,6546400.0
2011-08-08 09:30:00,5.15,5.24,5.14,5.24,11096000.0,4.803,4.8869,4.7936,4.8869,11096000.0
2011-08-08 09:35:00,5.24,5.28,5.22,5.26,7948800.0,4.8869,4.9242,4.8682,4.9055,7948800.0
2011-08-08 09:40:00,5.26,5.27,5.22,5.24,7604000.0,4.9055,4.9149,4.8682,4.8869,7604000.0
2011-08-08 09:45:00,5.24,5.25,5.19,5.19,6244000.0,4.8869,4.8962,4.8403,4.8403,6244000.0
2011-08-08 09:50:00,5.19,5.23,5.17,5.19,6269600.0,4.8403,4.8776,4.8216,4.8403,6269600.0
2011-08-08 09:55:00,5.19,5.22,5.17,5.21,7020800.0,4.8403,4.8682,4.8216,4.8589,7020800.0
2011-08-08 10:00:00,5.21,5.23,5.18,5.18,6711200.0,4.8589,4.8776,4.8309,4.8309,6711200.0
2011-08-08 10:05:00,5.19,5.21,5.17,5.19,5768000.0,4.8403,4.8589,4.8216,4.8403,5768000.0
2011-08-08 10:10:00,5.19,5.19,5.16,5.16,4072800.0,4.8403,4.8403,4.8123,4.8123,4072800.0
2011-08-08 10:15:00,5.16,5.16,5.09,5.12,12100000.0,4.8123,4.8123,4.747,4.775,12100000.0
2011-08-08 10:20:00,5.12,5.12,5.09,5.1,9776800.0,4.775,4.775,4.747,4.7563,9776800.0
2011-08-08 10:25:00,5.1,5.1,5.04,5.05,9813600.0,4.7563,4.7563,4.7004,4.7097,9813600.0
2011-08-08 10:30:00,5.05,5.08,5.02,5.05,10404800.0,4.7097,4.7377,4.6817,4.7097,10404800.0
2011-08-08 10:35:00,5.05,5.05,5.0,5.05,12726400.0,4.7097,4.7097,4.6631,4.7097,12726400.0
2011-08-08 10:40:00,5.05,5.09,5.04,5.07,9537600.0,4.7097,4.747,4.7004,4.7283,9537600.0
2011-08-08 10:45:00,5.07,5.11,5.04,5.11,7647200.0,4.7283,4.7657,4.7004,4.7657,7647200.0
2011-08-08 10:50:00,5.11,5.11,5.08,5.08,4004000.0,4.7657,4.7657,4.7377,4.7377,4004000.0
2011-08-08 10:55:00,5.08,5.09,5.04,5.05,4395200.0,4.7377,4.747,4.7004,4.7097,4395200.0
2011-08-08 11:00:00,5.05,5.08,5.03,5.08,5949600.0,4.7097,4.7377,4.691,4.7377,5949600.0
2011-08-08 11:05:00,5.08,5.15,5.07,5.15,7125600.0,4.7377,4.803,4.7283,4.803,7125600.0
2011-08-08 11:10:00,5.15,5.19,5.13,5.15,6547200.0,4.803,4.8403,4.7843,4.803,6547200.0
2011-08-08 11:15:00,5.15,5.16,5.12,5.13,5452000.0,4.803,4.8123,4.775,4.7843,5452000.0
2011-08-08 11:20:00,5.14,5.14,5.1,5.11,4568800.0,4.7936,4.7936,4.7563,4.7657,4568800.0
2011-08-08 11:25:00,5.11,5.12,5.09,5.1,3104000.0,4.7657,4.775,4.747,4.7563,3104000.0
2011-08-08 11:30:00,5.1,5.1,5.07,5.09,6368800.0,4.7563,4.7563,4.7283,4.747,6368800.0
2011-08-08 11:35:00,5.09,5.09,5.07,5.09,2816800.0,4.747,4.747,4.7283,4.747,2816800.0
2011-08-08 11:40:00,5.09,5.11,5.07,5.08,3260000.0,4.747,4.7657,4.7283,4.7377,3260000.0
2011-08-08 11:45:00,5.08,5.12,5.07,5.12,2648800.0,4.7377,4.775,4.7283,4.775,2648800.0
2011-08-08 11:50:00,5.11,5.13,5.09,5.12,2857600.0,4.7657,4.7843,4.747,4.775,2857600.0
2011-08-08 11:55:00,5.12,5.12,5.09,5.1,2582400.0,4.775,4.775,4.747,4.7563,2582400.0
2011-08-08 12:00:00,5.09,5.1,5.05,5.05,3816800.0,4.747,4.7563,4.7097,4.7097,3816800.0
2011-08-08 12:05:00,5.05,5.07,5.04,5.07,3713600.0,4.7097,4.7283,4.7004,4.7283,3713600.0
2011-08-08 12:10:00,5.07,5.09,5.06,5.08,1878400.0,4.7283,4.747,4.719,4.7377,1878400.0
2011-08-08 12:15:00,5.08,5.08,5.03,5.04,2893600.0,4.7377,4.7377,4.691,4.7004,2893600.0
2011-08-08 12:20:00,5.04,5.07,5.02,5.06,4764800.0,4.7004,4.7283,4.6817,4.719,4764800.0
2011-08-08 12:25:00,5.06,5.06,5.02,5.03,2009600.0,4.719,4.719,4.6817,4.691,2009600.0
2011-08-08 12:30:00,5.03,5.04,5.02,5.03,1955200.0,4.691,4.7004,4.6817,4.691,1955200.0
2011-08-08 12:35:00,5.04,5.04,5.02,5.02,1866400.0,4.7004,4.7004,4.6817,4.6817,1866400.0
2011-08-08 12:40:00,5.02,5.07,5.01,5.05,3204800.0,4.6817,4.7283,4.6724,4.7097,3204800.0
2011-08-08 12:45:00,5.04,5.07,5.03,5.06,2539200.0,4.7004,4.7283,4.691,4.719,2539200.0
2011-08-08 12:50:00,5.06,5.08,5.04,5.05,3178400.0,4.719,4.7377,4.7004,4.7097,3178400.0
2011-08-08 12:55:00,5.06,5.06,5.03,5.03,1671200.0,4.719,4.719,4.691,4.691,1671200.0
2011-08-08 13:00:00,5.03,5.07,5.03,5.04,1566400.0,4.691,4.7283,4.691,4.7004,1566400.0
2011-08-08 13:05:00,5.04,5.05,5.02,5.02,3149600.0,4.7004,4.7097,4.6817,4.6817,3149600.0
2011-08-08 13:10:00,5.02,5.03,4.99,5.0,7220000.0,4.6817,4.691,4.6537,4.6631,7220000.0
2011-08-08 13:15:00,5.0,5.02,4.98,5.01,3655200.0,4.6631,4.6817,4.6444,4.6724,3655200.0
2011-08-08 13:20:00,5.01,5.04,5.0,5.03,3690400.0,4.6724,4.7004,4.6631,4.691,3690400.0
2011-08-08 13:25:00,5.03,5.04,5.02,5.02,1750400.0,4.691,4.7004,4.6817,4.6817,1750400.0
2011-08-08 13:30:00,5.02,5.03,5.01,5.01,1880800.0,4.6817,4.691,4.6724,4.6724,1880800.0
2011-08-08 13:35:00,5.02,5.02,4.96,4.96,7033600.0,4.6817,4.6817,4.6258,4.6258,7033600.0
2011-08-08 13:40:00,4.96,4.98,4.94,4.95,5564800.0,4.6258,4.6444,4.6071,4.6164,5564800.0
2011-08-08 13:45:00,4.95,4.96,4.92,4.94,5227200.0,4.6164,4.6258,4.5885,4.6071,5227200.0
2011-08-08 13:50:00,4.94,4.98,4.92,4.96,6244000.0,4.6071,4.6444,4.5885,4.6258,6244000.0
2011-08-08 13:55:00,4.96,4.97,4.89,4.9,6864800.0,4.6258,4.6351,4.5605,4.5698,6864800.0
2011-08-08 14:00:00,4.9,4.96,4.89,4.96,6690400.0,4.5698,4.6258,4.5605,4.6258,6690400.0
2011-08-08 14:05:00,4.96,4.96,4.9,4.92,5714400.0,4.6258,4.6258,4.5698,4.5885,5714400.0
2011-08-08 14:10:00,4.92,4.94,4.88,4.88,4540800.0,4.5885,4.6071,4.5512,4.5512,4540800.0
2011-08-08 14:15:00,4.88,4.88,4.82,4.86,8586400.0,4.5512,4.5512,4.4952,4.5325,8586400.0
2011-08-08 14:20:00,4.86,4.87,4.78,4.79,6344000.0,4.5325,4.5418,4.4579,4.4672,6344000.0
2011-08-08 14:25:00,4.79,4.82,4.72,4.81,9006400.0,4.4672,4.4952,4.4019,4.4859,9006400.0
2011-08-08 14:30:00,4.82,4.87,4.79,4.86,6777600.0,4.4952,4.5418,4.4672,4.5325,6777600.0
2011-08-08 14:35:00,4.86,4.89,4.82,4.83,5526400.0,4.5325,4.5605,4.4952,4.5045,5526400.0
2011-08-08 14:40:00,4.84,4.87,4.83,4.86,4338400.0,4.5138,4.5418,4.5045,4.5325,4338400.0
2011-08-08 14:45:00,4.86,4.87,4.8,4.82,3863200.0,4.5325,4.5418,4.4765,4.4952,3863200.0
2011-08-08 14:50:00,4.82,4.84,4.81,4.83,2952000.0,4.4952,4.5138,4.4859,4.5045,2952000.0
2011-08-08 14:55:00,4.83,4.83,4.79,4.81,3404000.0,4.5045,4.5045,4.4672,4.4859,3404000.0
2011-08-08 15:00:00,4.81,4.84,4.81,4.84,2339200.0,4.4859,4.5138,4.4859,4.5138,2339200.0
2011-08-08 15:05:00,4.84,4.91,4.82,4.9,6297600.0,4.5138,4.5791,4.4952,4.5698,6297600.0
2011-08-08 15:10:00,4.9,4.95,4.87,4.95,6660800.0,4.5698,4.6164,4.5418,4.6164,6660800.0
2011-08-08 15:15:00,4.95,5.02,4.92,4.99,8145600.0,4.6164,4.6817,4.5885,4.6537,8145600.0
2011-08-08 15:20:00,4.99,4.99,4.95,4.98,5077600.0,4.6537,4.6537,4.6164,4.6444,5077600.0
2011-08-08 15:25:00,4.98,4.98,4.89,4.89,5396000.0,4.6444,4.6444,4.5605,4.5605,5396000.0
2011-08-08 15:30:00,4.89,4.91,4.84,4.86,4246400.0,4.5605,4.5791,4.5138,4.5325,4246400.0
2011-08-08 15:35:00,4.86,4.87,4.83,4.86,3016800.0,4.5325,4.5418,4.5045,4.5325,3016800.0
2011-08-08 15:40:00,4.86,4.87,4.81,4.82,3596800.0,4.5325,4.5418,4.4859,4.4952,3596800.0
2011-08-08 15:45:00,4.82,4.82,4.74,4.76,6478400.0,4.4952,4.4952,4.4206,4.4392,6478400.0
2011-08-08 15:50:00,4.76,4.82,4.74,4.79,7742400.0,4.4392,4.4952,4.4206,4.4672,7742400.0
2011-08-08 15:55:00,4.79,4.79,4.73,4.73,8420800.0,4.4672,4.4672,4.4113,4.4113,8420800.0
2011-08-09 09:30:00,4.88,4.9,4.83,4.84,15242400.0,4.5512,4.5698,4.5045,4.5138,15242400.0
2011-08-09 09:35:00,4.84,4.86,4.81,4.81,5484000.0,4.5138,4.5325,4.4859,4.4859,5484000.0
2011-08-09 09:40:00,4.81,4.82,4.72,4.74,7276000.0,4.4859,4.4952,4.4019,4.4206,7276000.0
2011-08-09 09:45:00,4.74,4.8,4.74,4.78,4664000.0,4.4206,4.4765,4.4206,4.4579,4664000.0
2011-08-09 09:50:00,4.78,4.84,4.78,4.83,4728000.0,4.4579,4.5138,4.4579,4.5045,4728000.0
2011-08-09 09:55:00,4.83,4.9,4.83,4.89,8136000.0,4.5045,4.5698,4.5045,4.5605,8136000.0
2011-08-09 10:00:00,4.89,4.94,4.88,4.93,6856000.0,4.5605,4.6071,4.5512,4.5978,6856000.0
2011-08-09 10:05:00,4.93,4.95,4.88,4.91,5148800.0,4.5978,4.6164,4.5512,4.5791,5148800.0
2011-08-09 10:10:00,4.91,4.94,4.89,4.94,2501600.0,4.5791,4.6071,4.5605,4.6071,2501600.0
2011-08-09 10:15:00,4.94,4.95,4.9,4.93,3015200.0,4.6071,4.6164,4.5698,4.5978,3015200.0
2011-08-09 10:20:00,4.93,4.93,4.89,4.91,3560000.0,4.5978,4.5978,4.5605,4.5791,3560000.0
2011-08-09 10:25:00,4.91,4.96,4.91,4.96,3206400.0,4.5791,4.6258,4.5791,4.6258,3206400.0
2011-08-09 10:30:00,4.96,4.98,4.95,4.98,4066400.0,4.6258,4.6444,4.6164,4.6444,4066400.0
2011-08-09 10:35:00,4.98,4.98,4.94,4.94,2800800.0,4.6444,4.6444,4.6071,4.6071,2800800.0
2011-08-09 10:40:00,4.94,4.95,4.92,4.93,2446400.0,4.6071,4.6164,4.5885,4.5978,2446400.0
2011-08-09 10:45:00,4.93,4.98,4.93,4.97,2391200.0,4.5978,4.6444,4.5978,4.6351,2391200.0
2011-08-09 10:50:00,4.97,4.98,4.94,4.96,2366400.0,4.6351,4.6444,4.6071,4.6258,2366400.0
2011-08-09 10:55:00,4.96,4.98,4.94,4.95,1962400.0,4.6258,4.6444,4.6071,4.6164,1962400.0
2011-08-09 11:00:00,4.95,4.95,4.9,4.9,3222400.0,4.6164,4.6164,4.5698,4.5698,3222400.0
2011-08-09 11:05:00,4.9,4.93,4.89,4.91,1815200.0,4.5698,4.5978,4.5605,4.5791,1815200.0
2011-08-09 11:10:00,4.91,4.91,4.87,4.89,4606400.0,4.5791,4.5791,4.5418,4.5605,4606400.0
2011-08-09 11:15:00,4.89,4.92,4.89,4.91,2092800.0,4.5605,4.5885,4.5605,4.5791,2092800.0
2011-08-09 11:20:00,4.91,4.93,4.91,4.91,1154400.0,4.5791,4.5978,4.5791,4.5791,1154400.0
2011-08-09 11:25:00,4.91,4.96,4.91,4.96,1970400.0,4.5791,4.6258,4.5791,4.6258,1970400.0
2011-08-09 11:30:00,4.96,4.96,4.93,4.94,1227200.0,4.6258,4.6258,4.5978,4.6071,1227200.0
2011-08-09 11:35:00,4.94,4.95,4.93,4.93,1581600.0,4.6071,4.6164,4.5978,4.5978,1581600.0
2011-08-09 11:40:00,4.93,4.95,4.93,4.94,1700800.0,4.5978,4.6164,4.5978,4.6071,1700800.0
2011-08-09 11:45:00,4.94,4.95,4.92,4.92,1258400.0,4.6071,4.6164,4.5885,4.5885,1258400.0
2011-08-09 11:50:00,4.92,4.96,4.92,4.96,1128800.0,4.5885,4.6258,4.5885,4.6258,1128800.0
2011-08-09 11:55:00,4.96,4.99,4.96,4.97,1686400.0,4.6258,4.6537,4.6258,4.6351,1686400.0
2011-08-09 12:00:00,4.98,5.0,4.97,4.98,1762400.0,4.6444,4.6631,4.6351,4.6444,1762400.0
2011-08-09 12:05:00,4.98,4.99,4.96,4.98,1598400.0,4.6444,4.6537,4.6258,4.6444,1598400.0
2011-08-09 12:10:00,4.98,4.99,4.96,4.97,1092800.0,4.6444,4.6537,4.6258,4.6351,1092800.0
2011-08-09 12:15:00,4.97,4.98,4.96,4.97,964800.0,4.6351,4.6444,4.6258,4.6351,964800.0
2011-08-09 12:20:00,4.97,4.99,4.97,4.99,1236800.0,4.6351,4.6537,4.6351,4.6537,1236800.0
2011-08-09 12:25:00,4.98,4.99,4.96,4.97,1133600.0,4.6444,4.6537,4.6258,4.6351,1133600.0
2011-08-09 12:30:00,4.97,4.97,4.97,4.97,468800.0,4.6351,4.6351,4.6351,4.6351,468800.0
2011-08-09 12:35:00,4.97,4.99,4.97,4.98,855200.0,4.6351,4.6537,4.6351,4.6444,855200.0
2011-08-09 12:40:00,4.98,4.98,4.97,4.97,648000.0,4.6444,4.6444,4.6351,4.6351,648000.0
2011-08-09 12:45:00,4.97,4.97,4.95,4.95,1612800.0,4.6351,4.6351,4.6164,4.6164,1612800.0
2011-08-09 12:50:00,4.95,4.95,4.93,4.95,2031200.0,4.6164,4.6164,4.5978,4.6164,2031200.0
2011-08-09 12:55:00,4.95,4.96,4.92,4.93,1650400.0,4.6164,4.6258,4.5885,4.5978,1650400.0
2011-08-09 13:00:00,4.93,4.93,4.9,4.91,8593600.0,4.5978,4.5978,4.5698,4.5791,8593600.0
2011-08-09 13:05:00,4.92,4.94,4.91,4.93,2602400.0,4.5885,4.6071,4.5791,4.5978,2602400.0
2011-08-09 13:10:00,4.93,4.95,4.93,4.95,962400.0,4.5978,4.6164,4.5978,4.6164,962400.0
2011-08-09 13:15:00,4.95,4.95,4.93,4.93,619200.0,4.6164,4.6164,4.5978,4.5978,619200.0
2011-08-09 13:20:00,4.93,4.94,4.93,4.93,763200.0,4.5978,4.6071,4.5978,4.5978,763200.0
2011-08-09 13:25:00,4.93,4.94,4.92,4.92,926400.0,4.5978,4.6071,4.5885,4.5885,926400.0
2011-08-09 13:30:00,4.92,4.93,4.91,4.91,2271200.0,4.5885,4.5978,4.5791,4.5791,2271200.0
2011-08-09 13:35:00,4.91,4.92,4.89,4.9,1587200.0,4.5791,4.5885,4.5605,4.5698,1587200.0
2011-08-09 13:40:00,4.9,4.91,4.89,4.91,1515200.0,4.5698,4.5791,4.5605,4.5791,1515200.0
2011-08-09 13:45:00,4.91,4.91,4.87,4.88,2135200.0,4.5791,4.5791,4.5418,4.5512,2135200.0
2011-08-09 13:50:00,4.88,4.89,4.85,4.85,1956000.0,4.5512,4.5605,4.5232,4.5232,1956000.0
2011-08-09 13:55:00,4.85,4.88,4.83,4.87,3306400.0,4.5232,4.5512,4.5045,4.5418,3306400.0
2011-08-09 14:00:00,4.87,4.89,4.86,4.86,1603200.0,4.5418,4.5605,4.5325,4.5325,1603200.0
2011-08-09 14:05:00,4.86,4.86,4.84,4.84,2392000.0,4.5325,4.5325,4.5138,4.5138,2392000.0
2011-08-09 14:10:00,4.84,4.86,4.83,4.84,1784800.0,4.5138,4.5325,4.5045,4.5138,1784800.0
2011-08-09 14:15:00,4.85,4.95,4.83,4.85,9186400.0,4.5232,4.6164,4.5045,4.5232,9186400.0
2011-08-09 14:20:00,4.85,4.85,4.68,4.74,21087200.0,4.5232,4.5232,4.3646,4.4206,21087200.0
2011-08-09 14:25:00,4.74,4.84,4.74,4.82,8045600.0,4.4206,4.5138,4.4206,4.4952,8045600.0
2011-08-09 14:30:00,4.82,4.82,4.76,4.77,3642400.0,4.4952,4.4952,4.4392,4.4486,3642400.0
2011-08-09 14:35:00,4.77,4.79,4.69,4.7,4736000.0,4.4486,4.4672,4.374,4.3833,4736000.0
2011-08-09 14:40:00,4.7,4.7,4.56,4.56,11000800.0,4.3833,4.3833,4.2527,4.2527,11000800.0
2011-08-09 14:45:00,4.56,4.69,4.56,4.66,7005600.0,4.2527,4.374,4.2527,4.346,7005600.0
2011-08-09 14:50:00,4.66,4.78,4.65,4.72,7389600.0,4.346,4.4579,4.3367,4.4019,7389600.0
2011-08-09 14:55:00,4.72,4.74,4.68,4.7,4662400.0,4.4019,4.4206,4.3646,4.3833,4662400.0
2011-08-09 15:00:00,4.69,4.76,4.64,4.75,5806400.0,4.374,4.4392,4.3273,4.4299,5806400.0
2011-08-09 15:05:00,4.75,4.77,4.72,4.74,4040000.0,4.4299,4.4486,4.4019,4.4206,4040000.0
2011-08-09 15:10:00,4.74,4.86,4.74,4.84,5684800.0,4.4206,4.5325,4.4206,4.5138,5684800.0
2011-08-09 15:15:00,4.84,4.93,4.84,4.89,10097600.0,4.5138,4.5978,4.5138,4.5605,10097600.0
2011-08-09 15:20:00,4.9,4.9,4.84,4.88,4778400.0,4.5698,4.5698,4.5138,4.5512,4778400.0
2011-08-09 15:25:00,4.88,4.93,4.85,4.91,3851200.0,4.5512,4.5978,4.5232,4.5791,3851200.0
2011-08-09 15:30:00,4.92,4.93,4.86,4.89,2910400.0,4.5885,4.5978,4.5325,4.5605,2910400.0
2011-08-09 15:35:00,4.89,4.92,4.86,4.91,4601600.0,4.5605,4.5885,4.5325,4.5791,4601600.0
2011-08-09 15:40:00,4.92,5.0,4.91,4.98,5991200.0,4.5885,4.6631,4.5791,4.6444,5991200.0
2011-08-09 15:45:00,4.98,5.05,4.98,5.03,6448000.0,4.6444,4.7097,4.6444,4.691,6448000.0
2011-08-09 15:50:00,5.03,5.07,5.02,5.06,5044000.0,4.691,4.7283,4.6817,4.719,5044000.0
2011-08-09 15:55:00,5.06,5.17,5.06,5.16,6896000.0,4.719,4.8216,4.719,4.8123,6896000.0
2011-08-10 09:30:00,4.97,4.98,4.88,4.88,9227200.0,4.6351,4.6444,4.5512,4.5512,9227200.0
2011-08-10 09:35:00,4.88,4.92,4.86,4.92,10162400.0,4.5512,4.5885,4.5325,4.5885,10162400.0
2011-08-10 09:40:00,4.92,4.96,4.89,4.96,7928000.0,4.5885,4.6258,4.5605,4.6258,7928000.0
2011-08-10 09:45:00,4.96,4.99,4.93,4.96,9739200.0,4.6258,4.6537,4.5978,4.6258,9739200.0
2011-08-10 09:50:00,4.96,4.97,4.91,4.92,5739200.0,4.6258,4.6351,4.5791,4.5885,5739200.0
2011-08-10 09:55:00,4.92,4.96,4.88,4.88,6513600.0,4.5885,4.6258,4.5512,4.5512,6513600.0
2011-08-10 10:00:00,4.88,4.9,4.84,4.87,9536000.0,4.5512,4.5698,4.5138,4.5418,9536000.0
2011-08-10 10:05:00,4.87,4.92,4.86,4.86,8422400.0,4.5418,4.5885,4.5325,4.5325,8422400.0
2011-08-10 10:10:00,4.86,4.86,4.78,4.84,10202400.0,4.5325,4.5325,4.4579,4.5138,10202400.0
2011-08-10 10:15:00,4.84,4.85,4.81,4.82,5683200.0,4.5138,4.5232,4.4859,4.4952,5683200.0
2011-08-10 10:20:00,4.82,4.85,4.75,4.79,8636800.0,4.4952,4.5232,4.4299,4.4672,8636800.0
2011-08-10 10:25:00,4.79,4.84,4.78,4.82,5520800.0,4.4672,4.5138,4.4579,4.4952,5520800.0
2011-08-10 10:30:00,4.82,4.93,4.8,4.9,10112800.0,4.4952,4.5978,4.4765,4.5698,10112800.0
2011-08-10 10:35:00,4.9,4.91,4.84,4.87,5871200.0,4.5698,4.5791,4.5138,4.5418,5871200.0
2011-08-10 10:40:00,4.87,4.91,4.83,4.83,4433600.0,4.5418,4.5791,4.5045,4.5045,4433600.0
2011-08-10 10:45:00,4.83,4.85,4.81,4.83,5085600.0,4.5045,4.5232,4.4859,4.5045,5085600.0
2011-08-10 10:50:00,4.83,4.83,4.77,4.78,3861600.0,4.5045,4.5045,4.4486,4.4579,3861600.0
2011-08-10 10:55:00,4.78,4.85,4.78,4.83,3831200.0,4.4579,4.5232,4.4579,4.5045,3831200.0
2011-08-10 11:00:00,4.83,4.83,4.76,4.76,6556000.0,4.5045,4.5045,4.4392,4.4392,6556000.0
2011-08-10 11:05:00,4.76,4.8,4.75,4.79,6455200.0,4.4392,4.4765,4.4299,4.4672,6455200.0
2011-08-10 11:10:00,4.79,4.83,4.78,4.81,3842400.0,4.4672,4.5045,4.4579,4.4859,3842400.0
2011-08-10 11:15:00,4.81,4.86,4.8,4.82,3787200.0,4.4859,4.5325,4.4765,4.4952,3787200.0
2011-08-10 11:20:00,4.82,4.83,4.78,4.79,2970400.0,4.4952,4.5045,4.4579,4.4672,2970400.0
2011-08-10 11:25:00,4.79,4.8,4.76,4.77,2483200.0,4.4672,4.4765,4.4392,4.4486,2483200.0
2011-08-10 11:30:00,4.77,4.82,4.76,4.81,4319200.0,4.4486,4.4952,4.4392,4.4859,4319200.0
2011-08-10 11:35:00,4.81,4.81,4.76,4.78,4115200.0,4.4859,4.4859,4.4392,4.4579,4115200.0
2011-08-10 11:40:00,4.78,4.84,4.77,4.83,3648800.0,4.4579,4.5138,4.4486,4.5045,3648800.0
2011-08-10 11:45:00,4.83,4.83,4.79,4.79,2632800.0,4.5045,4.5045,4.4672,4.4672,2632800.0
2011-08-10 11:50:00,4.79,4.85,4.79,4.84,2374400.0,4.4672,4.5232,4.4672,4.5138,2374400.0
2011-08-10 11:55:00,4.85,4.89,4.84,4.85,3335200.0,4.5232,4.5605,4.5138,4.5232,3335200.0
2011-08-10 12:00:00,4.85,4.88,4.83,4.87,2705600.0,4.5232,4.5512,4.5045,4.5418,2705600.0
2011-08-10 12:05:00,4.87,4.91,4.87,4.88,5283200.0,4.5418,4.5791,4.5418,4.5512,5283200.0
2011-08-10 12:10:00,4.88,4.88,4.86,4.87,3899200.0,4.5512,4.5512,4.5325,4.5418,3899200.0
2011-08-10 12:15:00,4.87,4.91,4.87,4.91,2421600.0,4.5418,4.5791,4.5418,4.5791,2421600.0
2011-08-10 12:20:00,4.91,4.91,4.86,4.88,2967200.0,4.5791,4.5791,4.5325,4.5512,2967200.0
2011-08-10 12:25:00,4.88,4.88,4.83,4.84,3627200.0,4.5512,4.5512,4.5045,4.5138,3627200.0
2011-08-10 12:30:00,4.83,4.86,4.83,4.85,2353600.0,4.5045,4.5325,4.5045,4.5232,2353600.0
2011-08-10 12:35:00,4.85,4.86,4.8,4.81,3615200.0,4.5232,4.5325,4.4765,4.4859,3615200.0
2011-08-10 12:40:00,4.81,4.83,4.79,4.82,2262400.0,4.4859,4.5045,4.4672,4.4952,2262400.0
2011-08-10 12:45:00,4.82,4.85,4.82,4.84,2064000.0,4.4952,4.5232,4.4952,4.5138,2064000.0
2011-08-10 12:50:00,4.84,4.87,4.84,4.86,1840000.0,4.5138,4.5418,4.5138,4.5325,1840000.0
2011-08-10 12:55:00,4.86,4.89,4.85,4.89,2604000.0,4.5325,4.5605,4.5232,4.5605,2604000.0
2011-08-10 13:00:00,4.89,4.9,4.86,4.9,2914400.0,4.5605,4.5698,4.5325,4.5698,2914400.0
2011-08-10 13:05:00,4.9,4.9,4.86,4.88,3340800.0,4.5698,4.5698,4.5325,4.5512,3340800.0
2011-08-10 13:10:00,4.89,4.9,4.87,4.88,2115200.0,4.5605,4.5698,4.5418,4.5512,2115200.0
2011-08-10 13:15:00,4.88,4.89,4.84,4.84,3272800.0,4.5512,4.5605,4.5138,4.5138,3272800.0
2011-08-10 13:20:00,4.84,4.85,4.81,4.84,4019200.0,4.5138,4.5232,4.4859,4.5138,4019200.0
2011-08-10 13:25:00,4.84,4.89,4.83,4.86,3138400.0,4.5138,4.5605,4.5045,4.5325,3138400.0
2011-08-10 13:30:00,4.87,4.89,4.84,4.88,3327200.0,4.5418,4.5605,4.5138,4.5512,3327200.0
2011-08-10 13:35:00,4.88,4.89,4.86,4.87,1923200.0,4.5512,4.5605,4.5325,4.5418,1923200.0
2011-08-10 13:40:00,4.87,4.9,4.86,4.88,2388800.0,4.5418,4.5698,4.5325,4.5512,2388800.0
2011-08-10 13:45:00,4.88,4.94,4.88,4.92,7912800.0,4.5512,4.6071,4.5512,4.5885,7912800.0
2011-08-10 13:50:00,4.92,4.96,4.92,4.96,4424000.0,4.5885,4.6258,4.5885,4.6258,4424000.0
2011-08-10 13:55:00,4.96,4.97,4.93,4.97,3869600.0,4.6258,4.6351,4.5978,4.6351,3869600.0
2011-08-10 14:00:00,4.97,4.97,4.93,4.95,3636800.0,4.6351,4.6351,4.5978,4.6164,3636800.0
2011-08-10 14:05:00,4.95,5.02,4.94,5.01,7478400.0,4.6164,4.6817,4.6071,4.6724,7478400.0
2011-08-10 14:10:00,5.01,5.06,5.01,5.04,9061600.0,4.6724,4.719,4.6724,4.7004,9061600.0
2011-08-10 14:15:00,5.04,5.05,4.98,5.0,9761600.0,4.7004,4.7097,4.6444,4.6631,9761600.0
2011-08-10 14:20:00,5.01,5.04,5.0,5.02,4387200.0,4.6724,4.7004,4.6631,4.6817,4387200.0
2011-08-10 14:25:00,5.02,5.05,4.99,5.0,5019200.0,4.6817,4.7097,4.6537,4.6631,5019200.0
2011-08-10 14:30:00,5.0,5.03,4.98,4.98,3469600.0,4.6631,4.691,4.6444,4.6444,3469600.0
2011-08-10 14:35:00,4.98,5.0,4.95,4.96,5896800.0,4.6444,4.6631,4.6164,4.6258,5896800.0
2011-08-10 14:40:00,4.96,4.98,4.95,4.97,4969600.0,4.6258,4.6444,4.6164,4.6351,4969600.0
2011-08-10 14:45:00,4.97,5.02,4.96,4.98,4313600.0,4.6351,4.6817,4.6258,4.6444,4313600.0
2011-08-10 14:50:00,4.98,4.98,4.92,4.93,6959200.0,4.6444,4.6444,4.5885,4.5978,6959200.0
2011-08-10 14:55:00,4.93,4.96,4.92,4.92,3768000.0,4.5978,4.6258,4.5885,4.5885,3768000.0
2011-08-10 15:00:00,4.92,4.94,4.9,4.93,3303200.0,4.5885,4.6071,4.5698,4.5978,3303200.0
2011-08-10 15:05:00,4.93,4.94,4.86,4.87,5081600.0,4.5978,4.6071,4.5325,4.5418,5081600.0
2011-08-10 15:10:00,4.87,4.89,4.84,4.84,3780000.0,4.5418,4.5605,4.5138,4.5138,3780000.0
2011-08-10 15:15:00,4.85,4.88,4.83,4.86,3747200.0,4.5232,4.5512,4.5045,4.5325,3747200.0
2011-08-10 15:20:00,4.86,4.9,4.86,4.9,3838400.0,4.5325,4.5698,4.5325,4.5698,3838400.0
2011-08-10 15:25:00,4.9,4.92,4.83,4.85,4284000.0,4.5698,4.5885,4.5045,4.5232,4284000.0
2011-08-10 15:30:00,4.85,4.85,4.77,4.78,5894400.0,4.5232,4.5232,4.4486,4.4579,5894400.0
2011-08-10 15:35:00,4.78,4.83,4.77,4.82,5316000.0,4.4579,4.5045,4.4486,4.4952,5316000.0
2011-08-10 15:40:00,4.82,4.86,4.79,4.81,6400800.0,4.4952,4.5325,4.4672,4.4859,6400800.0
2011-08-10 15:45:00,4.81,4.81,4.78,4.8,5381600.0,4.4859,4.4859,4.4579,4.4765,5381600.0
2011-08-10 15:50:00,4.8,4.81,4.74,4.74,7179200.0,4.4765,4.4859,4.4206,4.4206,7179200.0
2011-08-10 15:55:00,4.74,4.74,4.68,4.71,12827200.0,4.4206,4.4206,4.3646,4.3926,12827200.0
2011-08-11 09:30:00,4.79,4.88,4.79,4.87,11031200.0,4.4672,4.5512,4.4672,4.5418,11031200.0
2011-08-11 09:35:00,4.87,4.9,4.83,4.85,8434400.0,4.5418,4.5698,4.5045,4.5232,8434400.0
2011-08-11 09:40:00,4.85,4.87,4.8,4.81,4652800.0,4.5232,4.5418,4.4765,4.4859,4652800.0
2011-08-11 09:45:00,4.81,4.86,4.8,4.81,3936000.0,4.4859,4.5325,4.4765,4.4859,3936000.0
2011-08-11 09:50:00,4.81,4.82,4.77,4.78,6564800.0,4.4859,4.4952,4.4486,4.4579,6564800.0
2011-08-11 09:55:00,4.79,4.84,4.76,4.82,5234400.0,4.4672,4.5138,4.4392,4.4952,5234400.0
2011-08-11 10:00:00,4.82,4.87,4.81,4.87,3705600.0,4.4952,4.5418,4.4859,4.5418,3705600.0
2011-08-11 10:05:00,4.86,4.87,4.83,4.86,2793600.0,4.5325,4.5418,4.5045,4.5325,2793600.0
2011-08-11 10:10:00,4.86,4.86,4.82,4.86,3285600.0,4.5325,4.5325,4.4952,4.5325,3285600.0
2011-08-11 10:15:00,4.86,4.93,4.86,4.91,10631200.0,4.5325,4.5978,4.5325,4.5791,10631200.0
2011-08-11 10:20:00,4.91,4.94,4.89,4.93,5226400.0,4.5791,4.6071,4.5605,4.5978,5226400.0
2011-08-11 10:25:00,4.93,4.95,4.9,4.91,6216800.0,4.5978,4.6164,4.5698,4.5791,6216800.0
2011-08-11 10:30:00,4.9,4.95,4.9,4.93,6940000.0,4.5698,4.6164,4.5698,4.5978,6940000.0
2011-08-11 10:35:00,4.93,4.95,4.89,4.95,3908000.0,4.5978,4.6164,4.5605,4.6164,3908000.0
2011-08-11 10:40:00,4.95,4.96,4.92,4.96,3424000.0,4.6164,4.6258,4.5885,4.6258,3424000.0
2011-08-11 10:45:00,4.96,5.01,4.95,5.01,5018400.0,4.6258,4.6724,4.6164,4.6724,5018400.0
2011-08-11 10:50:00,5.01,5.02,4.99,4.99,4324000.0,4.6724,4.6817,4.6537,4.6537,4324000.0
2011-08-11 10:55:00,4.99,5.0,4.96,4.96,3325600.0,4.6537,4.6631,4.6258,4.6258,3325600.0
2011-08-11 11:00:00,4.96,4.99,4.96,4.99,2641600.0,4.6258,4.6537,4.6258,4.6537,2641600.0
2011-08-11 11:05:00,4.99,5.0,4.98,4.98,3300000.0,4.6537,4.6631,4.6444,4.6444,3300000.0
2011-08-11 11:10:00,4.98,4.99,4.95,4.96,4504000.0,4.6444,4.6537,4.6164,4.6258,4504000.0
2011-08-11 11:15:00,4.96,4.96,4.93,4.96,3277600.0,4.6258,4.6258,4.5978,4.6258,3277600.0
2011-08-11 11:20:00,4.96,4.96,4.93,4.94,2257600.0,4.6258,4.6258,4.5978,4.6071,2257600.0
2011-08-11 11:25:00,4.94,4.97,4.92,4.96,2382400.0,4.6071,4.6351,4.5885,4.6258,2382400.0
2011-08-11 11:30:00,4.96,4.99,4.96,4.96,2678400.0,4.6258,4.6537,4.6258,4.6258,2678400.0
2011-08-11 11:35:00,4.96,4.97,4.92,4.94,2060800.0,4.6258,4.6351,4.5885,4.6071,2060800.0
2011-08-11 11:40:00,4.95,4.97,4.94,4.97,1695200.0,4.6164,4.6351,4.6071,4.6351,1695200.0
2011-08-11 11:45:00,4.97,4.98,4.95,4.96,2208800.0,4.6351,4.6444,4.6164,4.6258,2208800.0
2011-08-11 11:50:00,4.96,5.0,4.96,4.99,2726400.0,4.6258,4.6631,4.6258,4.6537,2726400.0
2011-08-11 11:55:00,5.0,5.0,4.96,4.97,1892000.0,4.6631,4.6631,4.6258,4.6351,1892000.0
2011-08-11 12:00:00,4.97,4.98,4.95,4.97,2311200.0,4.6351,4.6444,4.6164,4.6351,2311200.0
2011-08-11 12:05:00,4.97,4.99,4.96,4.98,2017600.0,4.6351,4.6537,4.6258,4.6444,2017600.0
2011-08-11 12:10:00,4.97,4.98,4.95,4.98,1481600.0,4.6351,4.6444,4.6164,4.6444,1481600.0
2011-08-11 12:15:00,4.97,4.99,4.96,4.97,2012000.0,4.6351,4.6537,4.6258,4.6351,2012000.0
2011-08-11 12:20:00,4.97,4.98,4.95,4.96,1204000.0,4.6351,4.6444,4.6164,4.6258,1204000.0
2011-08-11 12:25:00,4.96,4.96,4.94,4.96,1150400.0,4.6258,4.6258,4.6071,4.6258,1150400.0
2011-08-11 12:30:00,4.96,4.99,4.95,4.99,2092000.0,4.6258,4.6537,4.6164,4.6537,2092000.0
2011-08-11 12:35:00,4.99,4.99,4.98,4.99,930400.0,4.6537,4.6537,4.6444,4.6537,930400.0
2011-08-11 12:40:00,4.99,5.02,4.99,5.02,3167200.0,4.6537,4.6817,4.6537,4.6817,3167200.0
2011-08-11 12:45:00,5.02,5.05,5.02,5.03,3548000.0,4.6817,4.7097,4.6817,4.691,3548000.0
2011-08-11 12:50:00,5.03,5.04,5.03,5.03,1331200.0,4.691,4.7004,4.691,4.691,1331200.0
2011-08-11 12:55:00,5.04,5.1,5.04,5.09,4988800.0,4.7004,4.7563,4.7004,4.747,4988800.0
2011-08-11 13:00:00,5.09,5.09,5.04,5.05,5144800.0,4.747,4.747,4.7004,4.7097,5144800.0
2011-08-11 13:05:00,5.05,5.06,5.05,5.06,2584800.0,4.7097,4.719,4.7097,4.719,2584800.0
2011-08-11 13:10:00,5.06,5.09,5.05,5.06,1593600.0,4.719,4.747,4.7097,4.719,1593600.0
2011-08-11 13:15:00,5.07,5.08,5.04,5.05,1115200.0,4.7283,4.7377,4.7004,4.7097,1115200.0
2011-08-11 13:20:00,5.04,5.07,5.03,5.06,3180000.0,4.7004,4.7283,4.691,4.719,3180000.0
2011-08-11 13:25:00,5.06,5.08,5.05,5.07,5624800.0,4.719,4.7377,4.7097,4.7283,5624800.0
2011-08-11 13:30:00,5.07,5.09,5.06,5.08,1508000.0,4.7283,4.747,4.719,4.7377,1508000.0
2011-08-11 13:35:00,5.08,5.09,5.06,5.06,3649600.0,4.7377,4.747,4.719,4.719,3649600.0
2011-08-11 13:40:00,5.06,5.07,5.01,5.02,3456000.0,4.719,4.7283,4.6724,4.6817,3456000.0
2011-08-11 13:45:00,5.02,5.04,5.02,5.04,2147200.0,4.6817,4.7004,4.6817,4.7004,2147200.0
2011-08-11 13:50:00,5.04,5.07,5.03,5.06,2580800.0,4.7004,4.7283,4.691,4.719,2580800.0
2011-08-11 13:55:00,5.06,5.08,5.05,5.08,2122400.0,4.719,4.7377,4.7097,4.7377,2122400.0
2011-08-11 14:00:00,5.08,5.08,5.06,5.07,1032000.0,4.7377,4.7377,4.719,4.7283,1032000.0
2011-08-11 14:05:00,5.07,5.09,5.07,5.08,1304800.0,4.7283,4.747,4.7283,4.7377,1304800.0
2011-08-11 14:10:00,5.08,5.12,5.08,5.11,3196000.0,4.7377,4.775,4.7377,4.7657,3196000.0
2011-08-11 14:15:00,5.11,5.13,5.1,5.11,4373600.0,4.7657,4.7843,4.7563,4.7657,4373600.0
2011-08-11 14:20:00,5.11,5.14,5.11,5.13,2344000.0,4.7657,4.7936,4.7657,4.7843,2344000.0
2011-08-11 14:25:00,5.13,5.14,5.11,5.14,2612800.0,4.7843,4.7936,4.7657,4.7936,2612800.0
2011-08-11 14:30:00,5.14,5.14,5.09,5.09,2804800.0,4.7936,4.7936,4.747,4.747,2804800.0
2011-08-11 14:35:00,5.09,5.11,5.09,5.1,2153600.0,4.747,4.7657,4.747,4.7563,2153600.0
2011-08-11 14:40:00,5.1,5.1,5.08,5.1,2661600.0,4.7563,4.7563,4.7377,4.7563,2661600.0
2011-08-11 14:45:00,5.1,5.12,5.09,5.09,2281600.0,4.7563,4.775,4.747,4.747,2281600.0
2011-08-11 14:50:00,5.09,5.12,5.09,5.12,2161600.0,4.747,4.775,4.747,4.775,2161600.0
2011-08-11 14:55:00,5.12,5.16,5.11,5.15,2484000.0,4.775,4.8123,4.7657,4.803,2484000.0
2011-08-11 15:00:00,5.14,5.17,5.13,5.17,1952000.0,4.7936,4.8216,4.7843,4.8216,1952000.0
2011-08-11 15:05:00,5.17,5.19,5.16,5.16,3975200.0,4.8216,4.8403,4.8123,4.8123,3975200.0
2011-08-11 15:10:00,5.16,5.18,5.16,5.18,2704000.0,4.8123,4.8309,4.8123,4.8309,2704000.0
2011-08-11 15:15:00,5.18,5.2,5.17,5.19,4171200.0,4.8309,4.8496,4.8216,4.8403,4171200.0
2011-08-11 15:20:00,5.19,5.21,5.19,5.21,2647200.0,4.8403,4.8589,4.8403,4.8589,2647200.0
2011-08-11 15:25:00,5.21,5.22,5.18,5.2,4005600.0,4.8589,4.8682,4.8309,4.8496,4005600.0
2011-08-11 15:30:00,5.2,5.23,5.19,5.23,3620000.0,4.8496,4.8776,4.8403,4.8776,3620000.0
2011-08-11 15:35:00,5.23,5.25,5.22,5.23,4158400.0,4.8776,4.8962,4.8682,4.8776,4158400.0
2011-08-11 15:40:00,5.23,5.26,5.23,5.26,4236800.0,4.8776,4.9055,4.8776,4.9055,4236800.0
2011-08-11 15:45:00,5.26,5.27,5.22,5.22,7417600.0,4.9055,4.9149,4.8682,4.8682,7417600.0
2011-08-11 15:50:00,5.22,5.22,5.17,5.17,8843200.0,4.8682,4.8682,4.8216,4.8216,8843200.0
2011-08-11 15:55:00,5.17,5.2,5.08,5.13,12682400.0,4.8216,4.8496,4.7377,4.7843,12682400.0
2011-08-12 09:30:00,5.23,5.29,5.21,5.28,11998400.0,4.8776,4.9335,4.8589,4.9242,11998400.0
2011-08-12 09:35:00,5.28,5.28,5.21,5.24,7020000.0,4.9242,4.9242,4.8589,4.8869,7020000.0
2011-08-12 09:40:00,5.24,5.24,5.21,5.22,4443200.0,4.8869,4.8869,4.8589,4.8682,4443200.0
2011-08-12 09:45:00,5.22,5.28,5.22,5.27,4312000.0,4.8682,4.9242,4.8682,4.9149,4312000.0
2011-08-12 09:50:00,5.27,5.27,5.21,5.21,3734400.0,4.9149,4.9149,4.8589,4.8589,3734400.0
2011-08-12 09:55:00,5.2,5.23,5.16,5.19,11584800.0,4.8496,4.8776,4.8123,4.8403,11584800.0
2011-08-12 10:00:00,5.19,5.21,5.14,5.16,7752800.0,4.8403,4.8589,4.7936,4.8123,7752800.0
2011-08-12 10:05:00,5.16,5.18,5.13,5.15,5601600.0,4.8123,4.8309,4.7843,4.803,5601600.0
2011-08-12 10:10:00,5.15,5.2,5.13,5.2,6651200.0,4.803,4.8496,4.7843,4.8496,6651200.0
2011-08-12 10:15:00,5.2,5.21,5.19,5.2,2851200.0,4.8496,4.8589,4.8403,4.8496,2851200.0
2011-08-12 10:20:00,5.2,5.2,5.17,5.19,2192800.0,4.8496,4.8496,4.8216,4.8403,2192800.0
2011-08-12 10:25:00,5.19,5.22,5.19,5.22,4342400.0,4.8403,4.8682,4.8403,4.8682,4342400.0
2011-08-12 10:30:00,5.21,5.22,5.2,5.22,3883200.0,4.8589,4.8682,4.8496,4.8682,3883200.0
2011-08-12 10:35:00,5.22,5.24,5.21,5.24,3863200.0,4.8682,4.8869,4.8589,4.8869,3863200.0
2011-08-12 10:40:00,5.23,5.23,5.18,5.18,5109600.0,4.8776,4.8776,4.8309,4.8309,5109600.0
2011-08-12 10:45:00,5.18,5.2,5.16,5.16,2946400.0,4.8309,4.8496,4.8123,4.8123,2946400.0
2011-08-12 10:50:00,5.17,5.18,5.15,5.17,3120800.0,4.8216,4.8309,4.803,4.8216,3120800.0
2011-08-12 10:55:00,5.17,5.19,5.16,5.19,3504800.0,4.8216,4.8403,4.8123,4.8403,3504800.0
2011-08-12 11:00:00,5.19,5.2,5.16,5.16,1661600.0,4.8403,4.8496,4.8123,4.8123,1661600.0
2011-08-12 11:05:00,5.16,5.2,5.16,5.2,2024000.0,4.8123,4.8496,4.8123,4.8496,2024000.0
2011-08-12 11:10:00,5.2,5.21,5.18,5.2,1724800.0,4.8496,4.8589,4.8309,4.8496,1724800.0
2011-08-12 11:15:00,5.2,5.22,5.2,5.2,1735200.0,4.8496,4.8682,4.8496,4.8496,1735200.0
2011-08-12 11:20:00,5.2,5.2,5.17,5.19,3500000.0,4.8496,4.8496,4.8216,4.8403,3500000.0
2011-08-12 11:25:00,5.19,5.21,5.18,5.2,2440000.0,4.8403,4.8589,4.8309,4.8496,2440000.0
2011-08-12 11:30:00,5.2,5.23,5.2,5.22,2432800.0,4.8496,4.8776,4.8496,4.8682,2432800.0
2011-08-12 11:35:00,5.22,5.25,5.22,5.24,2332800.0,4.8682,4.8962,4.8682,4.8869,2332800.0
2011-08-12 11:40:00,5.24,5.26,5.23,5.26,3176800.0,4.8869,4.9055,4.8776,4.9055,3176800.0
2011-08-12 11:45:00,5.26,5.29,5.26,5.26,4266400.0,4.9055,4.9335,4.9055,4.9055,4266400.0
2011-08-12 11:50:00,5.27,5.29,5.26,5.29,2570400.0,4.9149,4.9335,4.9055,4.9335,2570400.0
2011-08-12 11:55:00,5.29,5.3,5.26,5.28,2416800.0,4.9335,4.9428,4.9055,4.9242,2416800.0
2011-08-12 12:00:00,5.28,5.29,5.27,5.28,1139200.0,4.9242,4.9335,4.9149,4.9242,1139200.0
2011-08-12 12:05:00,5.28,5.28,5.27,5.27,612000.0,4.9242,4.9242,4.9149,4.9149,612000.0
2011-08-12 12:10:00,5.27,5.27,5.25,5.25,1984000.0,4.9149,4.9149,4.8962,4.8962,1984000.0
2011-08-12 12:15:00,5.25,5.27,5.25,5.26,2293600.0,4.8962,4.9149,4.8962,4.9055,2293600.0
2011-08-12 12:20:00,5.26,5.26,5.24,5.24,969600.0,4.9055,4.9055,4.8869,4.8869,969600.0
2011-08-12 12:25:00,5.24,5.25,5.23,5.25,1782400.0,4.8869,4.8962,4.8776,4.8962,1782400.0
2011-08-12 12:30:00,5.25,5.25,5.22,5.24,1956000.0,4.8962,4.8962,4.8682,4.8869,1956000.0
2011-08-12 12:35:00,5.24,5.25,5.22,5.22,2285600.0,4.8869,4.8962,4.8682,4.8682,2285600.0
2011-08-12 12:40:00,5.22,5.24,5.22,5.23,1208000.0,4.8682,4.8869,4.8682,4.8776,1208000.0
2011-08-12 12:45:00,5.23,5.24,5.21,5.21,1324000.0,4.8776,4.8869,4.8589,4.8589,1324000.0
2011-08-12 12:50:00,5.21,5.23,5.21,5.23,1065600.0,4.8589,4.8776,4.8589,4.8776,1065600.0
2011-08-12 12:55:00,5.23,5.24,5.22,5.24,1204000.0,4.8776,4.8869,4.8682,4.8869,1204000.0
2011-08-12 13:00:00,5.23,5.25,5.23,5.24,1199200.0,4.8776,4.8962,4.8776,4.8869,1199200.0
2011-08-12 13:05:00,5.24,5.25,5.23,5.23,738400.0,4.8869,4.8962,4.8776,4.8776,738400.0
2011-08-12 13:10:00,5.23,5.25,5.23,5.23,495200.0,4.8776,4.8962,4.8776,4.8776,495200.0
2011-08-12 13:15:00,5.23,5.24,5.23,5.24,572000.0,4.8776,4.8869,4.8776,4.8869,572000.0
2011-08-12 13:20:00,5.24,5.24,5.22,5.22,1159200.0,4.8869,4.8869,4.8682,4.8682,1159200.0
2011-08-12 13:25:00,5.22,5.23,5.22,5.23,648000.0,4.8682,4.8776,4.8682,4.8776,648000.0
2011-08-12 13:30:00,5.23,5.23,5.22,5.23,812800.0,4.8776,4.8776,4.8682,4.8776,812800.0
2011-08-12 13:35:00,5.23,5.25,5.23,5.24,984000.0,4.8776,4.8962,4.8776,4.8869,984000.0
2011-08-12 13:40:00,5.24,5.26,5.24,5.25,1724000.0,4.8869,4.9055,4.8869,4.8962,1724000.0
2011-08-12 13:45:00,5.26,5.27,5.25,5.26,1044800.0,4.9055,4.9149,4.8962,4.9055,1044800.0
2011-08-12 13:50:00,5.26,5.26,5.26,5.26,780000.0,4.9055,4.9055,4.9055,4.9055,780000.0
2011-08-12 13:55:00,5.26,5.26,5.25,5.26,757600.0,4.9055,4.9055,4.8962,4.9055,757600.0
2011-08-12 14:00:00,5.26,5.27,5.26,5.26,1226400.0,4.9055,4.9149,4.9055,4.9055,1226400.0
2011-08-12 14:05:00,5.26,5.27,5.26,5.27,982400.0,4.9055,4.9149,4.9055,4.9149,982400.0
2011-08-12 14:10:00,5.27,5.27,5.23,5.24,2579200.0,4.9149,4.9149,4.8776,4.8869,2579200.0
2011-08-12 14:15:00,5.24,5.25,5.2,5.22,3628000.0,4.8869,4.8962,4.8496,4.8682,3628000.0
2011-08-12 14:20:00,5.22,5.22,5.18,5.19,3825600.0,4.8682,4.8682,4.8309,4.8403,3825600.0
2011-08-12 14:25:00,5.19,5.22,5.19,5.2,2498400.0,4.8403,4.8682,4.8403,4.8496,2498400.0
2011-08-12 14:30:00,5.2,5.21,5.19,5.2,1476000.0,4.8496,4.8589,4.8403,4.8496,1476000.0
2011-08-12 14:35:00,5.2,5.2,5.17,5.17,2531200.0,4.8496,4.8496,4.8216,4.8216,2531200.0
2011-08-12 14:40:00,5.17,5.2,5.17,5.2,2392800.0,4.8216,4.8496,4.8216,4.8496,2392800.0
2011-08-12 14:45:00,5.2,5.22,5.2,5.21,1411200.0,4.8496,4.8682,4.8496,4.8589,1411200.0
2011-08-12 14:50:00,5.2,5.21,5.18,5.21,1434400.0,4.8496,4.8589,4.8309,4.8589,1434400.0
2011-08-12 14:55:00,5.21,5.21,5.19,5.21,1537600.0,4.8589,4.8589,4.8403,4.8589,1537600.0
2011-08-12 15:00:00,5.21,5.23,5.21,5.21,1497600.0,4.8589,4.8776,4.8589,4.8589,1497600.0
2011-08-12 15:05:00,5.21,5.23,5.2,5.2,1453600.0,4.8589,4.8776,4.8496,4.8496,1453600.0
2011-08-12 15:10:00,5.2,5.21,5.19,5.2,1032000.0,4.8496,4.8589,4.8403,4.8496,1032000.0
2011-08-12 15:15:00,5.2,5.2,5.19,5.19,1204800.0,4.8496,4.8496,4.8403,4.8403,1204800.0
2011-08-12 15:20:00,5.19,5.22,5.19,5.21,1388000.0,4.8403,4.8682,4.8403,4.8589,1388000.0
2011-08-12 15:25:00,5.21,5.21,5.19,5.19,1202400.0,4.8589,4.8589,4.8403,4.8403,1202400.0
2011-08-12 15:30:00,5.19,5.2,5.16,5.17,2880800.0,4.8403,4.8496,4.8123,4.8216,2880800.0
2011-08-12 15:35:00,5.17,5.19,5.17,5.18,1526400.0,4.8216,4.8403,4.8216,4.8309,1526400.0
2011-08-12 15:40:00,5.18,5.2,5.18,5.19,1825600.0,4.8309,4.8496,4.8309,4.8403,1825600.0
2011-08-12 15:45:00,5.19,5.19,5.17,5.18,1918400.0,4.8403,4.8403,4.8216,4.8309,1918400.0
2011-08-12 15:50:00,5.19,5.19,5.18,5.18,2966400.0,4.8403,4.8403,4.8309,4.8309,2966400.0
2011-08-12 15:55:00,5.18,5.2,5.18,5.2,3555200.0,4.8309,4.8496,4.8309,4.8496,3555200.0
2011-08-15 09:30:00,5.29,5.32,5.29,5.31,5751200.0,4.9335,4.9615,4.9335,4.9522,5751200.0
2011-08-15 09:35:00,5.31,5.33,5.3,5.33,3488000.0,4.9522,4.9708,4.9428,4.9708,3488000.0
2011-08-15 09:40:00,5.33,5.35,5.33,5.34,3211200.0,4.9708,4.9895,4.9708,4.9802,3211200.0
2011-08-15 09:45:00,5.34,5.35,5.33,5.34,3008800.0,4.9802,4.9895,4.9708,4.9802,3008800.0
2011-08-15 09:50:00,5.34,5.36,5.32,5.33,2457600.0,4.9802,4.9988,4.9615,4.9708,2457600.0
2011-08-15 09:55:00,5.33,5.34,5.32,5.34,869600.0,4.9708,4.9802,4.9615,4.9802,869600.0
2011-08-15 10:00:00,5.34,5.36,5.32,5.33,2134400.0,4.9802,4.9988,4.9615,4.9708,2134400.0
2011-08-15 10:05:00,5.33,5.34,5.32,5.34,2724800.0,4.9708,4.9802,4.9615,4.9802,2724800.0
2011-08-15 10:10:00,5.34,5.36,5.34,5.36,2152000.0,4.9802,4.9988,4.9802,4.9988,2152000.0
2011-08-15 10:15:00,5.36,5.37,5.36,5.37,2696800.0,4.9988,5.0081,4.9988,5.0081,2696800.0
2011-08-15 10:20:00,5.37,5.38,5.36,5.38,3708800.0,5.0081,5.0175,4.9988,5.0175,3708800.0
2011-08-15 10:25:00,5.38,5.38,5.37,5.38,1987200.0,5.0175,5.0175,5.0081,5.0175,1987200.0
2011-08-15 10:30:00,5.38,5.39,5.36,5.37,1223200.0,5.0175,5.0268,4.9988,5.0081,1223200.0
2011-08-15 10:35:00,5.37,5.38,5.36,5.37,1180800.0,5.0081,5.0175,4.9988,5.0081,1180800.0
2011-08-15 10:40:00,5.37,5.37,5.35,5.35,2672800.0,5.0081,5.0081,4.9895,4.9895,2672800.0
2011-08-15 10:45:00,5.35,5.36,5.35,5.36,1375200.0,4.9895,4.9988,4.9895,4.9988,1375200.0
2011-08-15 10:50:00,5.36,5.37,5.35,5.35,1642400.0,4.9988,5.0081,4.9895,4.9895,1642400.0
2011-08-15 10:55:00,5.35,5.35,5.33,5.34,1644000.0,4.9895,4.9895,4.9708,4.9802,1644000.0
2011-08-15 11:00:00,5.34,5.35,5.34,5.34,1783200.0,4.9802,4.9895,4.9802,4.9802,1783200.0
2011-08-15 11:05:00,5.34,5.35,5.33,5.33,1430400.0,4.9802,4.9895,4.9708,4.9708,1430400.0
2011-08-15 11:10:00,5.33,5.34,5.32,5.33,1375200.0,4.9708,4.9802,4.9615,4.9708,1375200.0
2011-08-15 11:15:00,5.33,5.33,5.3,5.3,2093600.0,4.9708,4.9708,4.9428,4.9428,2093600.0
2011-08-15 11:20:00,5.3,5.31,5.3,5.31,1255200.0,4.9428,4.9522,4.9428,4.9522,1255200.0
2011-08-15 11:25:00,5.31,5.31,5.29,5.31,1711200.0,4.9522,4.9522,4.9335,4.9522,1711200.0
2011-08-15 11:30:00,5.31,5.31,5.28,5.29,2173600.0,4.9522,4.9522,4.9242,4.9335,2173600.0
2011-08-15 11:35:00,5.29,5.3,5.29,5.3,1186400.0,4.9335,4.9428,4.9335,4.9428,1186400.0
2011-08-15 11:40:00,5.3,5.31,5.3,5.31,1541600.0,4.9428,4.9522,4.9428,4.9522,1541600.0
2011-08-15 11:45:00,5.31,5.32,5.31,5.31,1929600.0,4.9522,4.9615,4.9522,4.9522,1929600.0
2011-08-15 11:50:00,5.31,5.32,5.31,5.32,2959200.0,4.9522,4.9615,4.9522,4.9615,2959200.0
2011-08-15 11:55:00,5.32,5.32,5.31,5.31,951200.0,4.9615,4.9615,4.9522,4.9522,951200.0
2011-08-15 12:00:00,5.32,5.34,5.31,5.34,1804800.0,4.9615,4.9802,4.9522,4.9802,1804800.0
2011-08-15 12:05:00,5.33,5.34,5.31,5.31,1823200.0,4.9708,4.9802,4.9522,4.9522,1823200.0
2011-08-15 12:10:00,5.31,5.32,5.31,5.32,902400.0,4.9522,4.9615,4.9522,4.9615,902400.0
2011-08-15 12:15:00,5.32,5.33,5.31,5.33,521600.0,4.9615,4.9708,4.9522,4.9708,521600.0
2011-08-15 12:20:00,5.33,5.33,5.32,5.32,664000.0,4.9708,4.9708,4.9615,4.9615,664000.0
2011-08-15 12:25:00,5.32,5.33,5.32,5.33,780000.0,4.9615,4.9708,4.9615,4.9708,780000.0
2011-08-15 12:30:00,5.33,5.34,5.33,5.33,728000.0,4.9708,4.9802,4.9708,4.9708,728000.0
2011-08-15 12:35:00,5.33,5.34,5.32,5.34,1997600.0,4.9708,4.9802,4.9615,4.9802,1997600.0
2011-08-15 12:40:00,5.34,5.35,5.33,5.35,1312800.0,4.9802,4.9895,4.9708,4.9895,1312800.0
2011-08-15 12:45:00,5.35,5.35,5.34,5.35,875200.0,4.9895,4.9895,4.9802,4.9895,875200.0
2011-08-15 12:50:00,5.35,5.37,5.34,5.36,1724000.0,4.9895,5.0081,4.9802,4.9988,1724000.0
2011-08-15 12:55:00,5.36,5.36,5.36,5.36,495200.0,4.9988,4.9988,4.9988,4.9988,495200.0
2011-08-15 13:00:00,5.36,5.37,5.36,5.36,1101600.0,4.9988,5.0081,4.9988,4.9988,1101600.0
2011-08-15 13:05:00,5.36,5.36,5.35,5.36,535200.0,4.9988,4.9988,4.9895,4.9988,535200.0
2011-08-15 13:10:00,5.36,5.36,5.33,5.34,1941600.0,4.9988,4.9988,4.9708,4.9802,1941600.0
2011-08-15 13:15:00,5.34,5.35,5.34,5.34,788000.0,4.9802,4.9895,4.9802,4.9802,788000.0
2011-08-15 13:20:00,5.34,5.35,5.34,5.35,542400.0,4.9802,4.9895,4.9802,4.9895,542400.0
2011-08-15 13:25:00,5.35,5.36,5.35,5.36,424800.0,4.9895,4.9988,4.9895,4.9988,424800.0
2011-08-15 13:30:00,5.35,5.36,5.34,5.36,539200.0,4.9895,4.9988,4.9802,4.9988,539200.0
2011-08-15 13:35:00,5.36,5.36,5.35,5.35,644800.0,4.9988,4.9988,4.9895,4.9895,644800.0
2011-08-15 13:40:00,5.35,5.36,5.34,5.36,1002400.0,4.9895,4.9988,4.9802,4.9988,1002400.0
2011-08-15 13:45:00,5.36,5.36,5.35,5.35,565600.0,4.9988,4.9988,4.9895,4.9895,565600.0
2011-08-15 13:50:00,5.35,5.37,5.35,5.36,569600.0,4.9895,5.0081,4.9895,4.9988,569600.0
2011-08-15 13:55:00,5.36,5.37,5.36,5.36,433600.0,4.9988,5.0081,4.9988,4.9988,433600.0
2011-08-15 14:00:00,5.37,5.38,5.36,5.38,2238400.0,5.0081,5.0175,4.9988,5.0175,2238400.0
2011-08-15 14:05:00,5.38,5.38,5.37,5.37,1216800.0,5.0175,5.0175,5.0081,5.0081,1216800.0
2011-08-15 14:10:00,5.37,5.38,5.37,5.37,1230400.0,5.0081,5.0175,5.0081,5.0081,1230400.0
2011-08-15 14:15:00,5.38,5.38,5.37,5.38,777600.0,5.0175,5.0175,5.0081,5.0175,777600.0
2011-08-15 14:20:00,5.38,5.4,5.38,5.39,1817600.0,5.0175,5.0361,5.0175,5.0268,1817600.0
2011-08-15 14:25:00,5.39,5.4,5.38,5.39,1579200.0,5.0268,5.0361,5.0175,5.0268,1579200.0
2011-08-15 14:30:00,5.39,5.4,5.38,5.38,3167200.0,5.0268,5.0361,5.0175,5.0175,3167200.0
2011-08-15 14:35:00,5.38,5.39,5.37,5.37,2542400.0,5.0175,5.0268,5.0081,5.0081,2542400.0
2011-08-15 14:40:00,5.37,5.39,5.37,5.38,1159200.0,5.0081,5.0268,5.0081,5.0175,1159200.0
2011-08-15 14:45:00,5.38,5.4,5.38,5.39,1144800.0,5.0175,5.0361,5.0175,5.0268,1144800.0
2011-08-15 14:50:00,5.39,5.4,5.38,5.38,1381600.0,5.0268,5.0361,5.0175,5.0175,1381600.0
2011-08-15 14:55:00,5.38,5.4,5.38,5.4,1266400.0,5.0175,5.0361,5.0175,5.0361,1266400.0
2011-08-15 15:00:00,5.4,5.4,5.39,5.4,804000.0,5.0361,5.0361,5.0268,5.0361,804000.0
2011-08-15 15:05:00,5.4,5.4,5.4,5.4,1083200.0,5.0361,5.0361,5.0361,5.0361,1083200.0
2011-08-15 15:10:00,5.4,5.4,5.39,5.4,1216000.0,5.0361,5.0361,5.0268,5.0361,1216000.0
2011-08-15 15:15:00,5.4,5.4,5.39,5.39,1020000.0,5.0361,5.0361,5.0268,5.0268,1020000.0
2011-08-15 15:20:00,5.4,5.41,5.39,5.39,2596000.0,5.0361,5.0454,5.0268,5.0268,2596000.0
2011-08-15 15:25:00,5.39,5.4,5.38,5.38,1686400.0,5.0268,5.0361,5.0175,5.0175,1686400.0
2011-08-15 15:30:00,5.38,5.4,5.38,5.4,1217600.0,5.0175,5.0361,5.0175,5.0361,1217600.0
2011-08-15 15:35:00,5.4,5.4,5.39,5.4,1804800.0,5.0361,5.0361,5.0268,5.0361,1804800.0
2011-08-15 15:40:00,5.4,5.41,5.39,5.41,954400.0,5.0361,5.0454,5.0268,5.0454,954400.0
2011-08-15 15:45:00,5.41,5.42,5.4,5.41,2260000.0,5.0454,5.0548,5.0361,5.0454,2260000.0
2011-08-15 15:50:00,5.41,5.42,5.4,5.41,2034400.0,5.0454,5.0548,5.0361,5.0454,2034400.0
2011-08-15 15:55:00,5.41,5.43,5.41,5.42,3336800.0,5.0454,5.0641,5.0454,5.0548,3336800.0
2011-08-16 09:30:00,5.32,5.32,5.3,5.31,7458400.0,4.9615,4.9615,4.9428,4.9522,7458400.0
2011-08-16 09:35:00,5.31,5.35,5.31,5.34,3651200.0,4.9522,4.9895,4.9522,4.9802,3651200.0
2011-08-16 09:40:00,5.34,5.34,5.32,5.32,2018400.0,4.9802,4.9802,4.9615,4.9615,2018400.0
2011-08-16 09:45:00,5.32,5.32,5.29,5.29,3508000.0,4.9615,4.9615,4.9335,4.9335,3508000.0
2011-08-16 09:50:00,5.29,5.3,5.27,5.29,2848000.0,4.9335,4.9428,4.9149,4.9335,2848000.0
2011-08-16 09:55:00,5.29,5.31,5.29,5.3,2705600.0,4.9335,4.9522,4.9335,4.9428,2705600.0
2011-08-16 10:00:00,5.29,5.33,5.29,5.31,2607200.0,4.9335,4.9708,4.9335,4.9522,2607200.0
2011-08-16 10:05:00,5.31,5.31,5.29,5.3,2254400.0,4.9522,4.9522,4.9335,4.9428,2254400.0
2011-08-16 10:10:00,5.3,5.32,5.3,5.31,1436000.0,4.9428,4.9615,4.9428,4.9522,1436000.0
2011-08-16 10:15:00,5.31,5.33,5.31,5.33,2692800.0,4.9522,4.9708,4.9522,4.9708,2692800.0
2011-08-16 10:20:00,5.33,5.34,5.32,5.34,1432800.0,4.9708,4.9802,4.9615,4.9802,1432800.0
2011-08-16 10:25:00,5.34,5.36,5.33,5.35,1840000.0,4.9802,4.9988,4.9708,4.9895,1840000.0
2011-08-16 10:30:00,5.36,5.36,5.34,5.35,1799200.0,4.9988,4.9988,4.9802,4.9895,1799200.0
2011-08-16 10:35:00,5.35,5.36,5.34,5.35,1120800.0,4.9895,4.9988,4.9802,4.9895,1120800.0
2011-08-16 10:40:00,5.35,5.36,5.34,5.34,1729600.0,4.9895,4.9988,4.9802,4.9802,1729600.0
2011-08-16 10:45:00,5.34,5.36,5.33,5.36,2124000.0,4.9802,4.9988,4.9708,4.9988,2124000.0
2011-08-16 10:50:00,5.36,5.37,5.35,5.36,2213600.0,4.9988,5.0081,4.9895,4.9988,2213600.0
2011-08-16 10:55:00,5.36,5.38,5.36,5.38,1652800.0,4.9988,5.0175,4.9988,5.0175,1652800.0
2011-08-16 11:00:00,5.37,5.38,5.35,5.36,2031200.0,5.0081,5.0175,4.9895,4.9988,2031200.0
2011-08-16 11:05:00,5.36,5.37,5.35,5.35,1604800.0,4.9988,5.0081,4.9895,4.9895,1604800.0
2011-08-16 11:10:00,5.35,5.36,5.34,5.35,1766400.0,4.9895,4.9988,4.9802,4.9895,1766400.0
2011-08-16 11:15:00,5.35,5.35,5.33,5.34,932000.0,4.9895,4.9895,4.9708,4.9802,932000.0
2011-08-16 11:20:00,5.34,5.35,5.33,5.35,1020800.0,4.9802,4.9895,4.9708,4.9895,1020800.0
2011-08-16 11:25:00,5.35,5.37,5.34,5.36,873600.0,4.9895,5.0081,4.9802,4.9988,873600.0
2011-08-16 11:30:00,5.36,5.36,5.35,5.35,620000.0,4.9988,4.9988,4.9895,4.9895,620000.0
2011-08-16 11:35:00,5.35,5.37,5.35,5.36,837600.0,4.9895,5.0081,4.9895,4.9988,837600.0
2011-08-16 11:40:00,5.36,5.39,5.36,5.39,1586400.0,4.9988,5.0268,4.9988,5.0268,1586400.0
2011-08-16 11:45:00,5.39,5.39,5.38,5.39,2770400.0,5.0268,5.0268,5.0175,5.0268,2770400.0
2011-08-16 11:50:00,5.39,5.39,5.38,5.39,1141600.0,5.0268,5.0268,5.0175,5.0268,1141600.0
2011-08-16 11:55:00,5.39,5.39,5.38,5.38,724800.0,5.0268,5.0268,5.0175,5.0175,724800.0
2011-08-16 12:00:00,5.38,5.39,5.37,5.37,786400.0,5.0175,5.0268,5.0081,5.0081,786400.0
2011-08-16 12:05:00,5.37,5.41,5.36,5.41,2563200.0,5.0081,5.0454,4.9988,5.0454,2563200.0
2011-08-16 12:10:00,5.41,5.43,5.34,5.38,9860000.0,5.0454,5.0641,4.9802,5.0175,9860000.0
2011-08-16 12:15:00,5.38,5.4,5.36,5.37,3651200.0,5.0175,5.0361,4.9988,5.0081,3651200.0
2011-08-16 12:20:00,5.37,5.39,5.35,5.36,4394400.0,5.0081,5.0268,4.9895,4.9988,4394400.0
2011-08-16 12:25:00,5.36,5.36,5.3,5.31,5987200.0,4.9988,4.9988,4.9428,4.9522,5987200.0
2011-08-16 12:30:00,5.31,5.32,5.29,5.32,4052000.0,4.9522,4.9615,4.9335,4.9615,4052000.0
2011-08-16 12:35:00,5.32,5.33,5.31,5.32,2500800.0,4.9615,4.9708,4.9522,4.9615,2500800.0
2011-08-16 12:40:00,5.32,5.34,5.31,5.32,1617600.0,4.9615,4.9802,4.9522,4.9615,1617600.0
2011-08-16 12:45:00,5.32,5.33,5.28,5.3,2816800.0,4.9615,4.9708,4.9242,4.9428,2816800.0
2011-08-16 12:50:00,5.3,5.31,5.29,5.3,1364000.0,4.9428,4.9522,4.9335,4.9428,1364000.0
2011-08-16 12:55:00,5.3,5.31,5.28,5.29,2028000.0,4.9428,4.9522,4.9242,4.9335,2028000.0
2011-08-16 13:00:00,5.29,5.29,5.24,5.25,4745600.0,4.9335,4.9335,4.8869,4.8962,4745600.0
2011-08-16 13:05:00,5.25,5.25,5.21,5.24,4400000.0,4.8962,4.8962,4.8589,4.8869,4400000.0
2011-08-16 13:10:00,5.24,5.26,5.24,5.25,3833600.0,4.8869,4.9055,4.8869,4.8962,3833600.0
2011-08-16 13:15:00,5.25,5.26,5.25,5.25,2280800.0,4.8962,4.9055,4.8962,4.8962,2280800.0
2011-08-16 13:20:00,5.25,5.27,5.24,5.27,1713600.0,4.8962,4.9149,4.8869,4.9149,1713600.0
2011-08-16 13:25:00,5.27,5.28,5.25,5.26,1110400.0,4.9149,4.9242,4.8962,4.9055,1110400.0
2011-08-16 13:30:00,5.26,5.28,5.25,5.28,1955200.0,4.9055,4.9242,4.8962,4.9242,1955200.0
2011-08-16 13:35:00,5.28,5.28,5.26,5.27,1212000.0,4.9242,4.9242,4.9055,4.9149,1212000.0
2011-08-16 13:40:00,5.26,5.27,5.26,5.26,624800.0,4.9055,4.9149,4.9055,4.9055,624800.0
2011-08-16 13:45:00,5.26,5.28,5.26,5.28,1048000.0,4.9055,4.9242,4.9055,4.9242,1048000.0
2011-08-16 13:50:00,5.28,5.31,5.27,5.31,2488800.0,4.9242,4.9522,4.9149,4.9522,2488800.0
2011-08-16 13:55:00,5.31,5.31,5.3,5.3,852000.0,4.9522,4.9522,4.9428,4.9428,852000.0
2011-08-16 14:00:00,5.3,5.33,5.29,5.32,1927200.0,4.9428,4.9708,4.9335,4.9615,1927200.0
2011-08-16 14:05:00,5.32,5.33,5.32,5.32,1415200.0,4.9615,4.9708,4.9615,4.9615,1415200.0
2011-08-16 14:10:00,5.32,5.35,5.32,5.34,2066400.0,4.9615,4.9895,4.9615,4.9802,2066400.0
2011-08-16 14:15:00,5.34,5.35,5.32,5.33,1420000.0,4.9802,4.9895,4.9615,4.9708,1420000.0
2011-08-16 14:20:00,5.33,5.34,5.31,5.31,857600.0,4.9708,4.9802,4.9522,4.9522,857600.0
2011-08-16 14:25:00,5.31,5.32,5.3,5.31,1020000.0,4.9522,4.9615,4.9428,4.9522,1020000.0
2011-08-16 14:30:00,5.31,5.32,5.29,5.3,1266400.0,4.9522,4.9615,4.9335,4.9428,1266400.0
2011-08-16 14:35:00,5.3,5.31,5.28,5.29,1695200.0,4.9428,4.9522,4.9242,4.9335,1695200.0
2011-08-16 14:40:00,5.29,5.3,5.29,5.3,779200.0,4.9335,4.9428,4.9335,4.9428,779200.0
2011-08-16 14:45:00,5.3,5.31,5.29,5.31,1157600.0,4.9428,4.9522,4.9335,4.9522,1157600.0
2011-08-16 14:50:00,5.31,5.31,5.27,5.28,1248800.0,4.9522,4.9522,4.9149,4.9242,1248800.0
2011-08-16 14:55:00,5.29,5.29,5.27,5.27,2024800.0,4.9335,4.9335,4.9149,4.9149,2024800.0
2011-08-16 15:00:00,5.27,5.29,5.27,5.29,876800.0,4.9149,4.9335,4.9149,4.9335,876800.0
2011-08-16 15:05:00,5.29,5.32,5.29,5.32,997600.0,4.9335,4.9615,4.9335,4.9615,997600.0
2011-08-16 15:10:00,5.32,5.32,5.3,5.31,863200.0,4.9615,4.9615,4.9428,4.9522,863200.0
2011-08-16 15:15:00,5.3,5.33,5.3,5.33,1800800.0,4.9428,4.9708,4.9428,4.9708,1800800.0
2011-08-16 15:20:00,5.33,5.34,5.32,5.34,1393600.0,4.9708,4.9802,4.9615,4.9802,1393600.0
2011-08-16 15:25:00,5.34,5.37,5.34,5.37,3164800.0,4.9802,5.0081,4.9802,5.0081,3164800.0
2011-08-16 15:30:00,5.37,5.37,5.35,5.36,2092800.0,5.0081,5.0081,4.9895,4.9988,2092800.0
2011-08-16 15:35:00,5.36,5.36,5.35,5.36,795200.0,4.9988,4.9988,4.9895,4.9988,795200.0
2011-08-16 15:40:00,5.36,5.37,5.34,5.37,2356000.0,4.9988,5.0081,4.9802,5.0081,2356000.0
2011-08-16 15:45:00,5.37,5.38,5.33,5.35,4256800.0,5.0081,5.0175,4.9708,4.9895,4256800.0
2011-08-16 15:50:00,5.35,5.35,5.32,5.33,2123200.0,4.9895,4.9895,4.9615,4.9708,2123200.0
2011-08-16 15:55:00,5.33,5.33,5.31,5.32,3097600.0,4.9708,4.9708,4.9522,4.9615,3097600.0
2011-08-17 09:30:00,5.38,5.41,5.37,5.4,4375200.0,5.0175,5.0454,5.0081,5.0361,4375200.0
2011-08-17 09:35:00,5.4,5.43,5.4,5.41,3479200.0,5.0361,5.0641,5.0361,5.0454,3479200.0
2011-08-17 09:40:00,5.41,5.42,5.4,5.41,1781600.0,5.0454,5.0548,5.0361,5.0454,1781600.0
2011-08-17 09:45:00,5.41,5.45,5.41,5.44,4727200.0,5.0454,5.0827,5.0454,5.0734,4727200.0
2011-08-17 09:50:00,5.44,5.47,5.44,5.46,3651200.0,5.0734,5.1014,5.0734,5.0921,3651200.0
2011-08-17 09:55:00,5.46,5.47,5.45,5.45,1777600.0,5.0921,5.1014,5.0827,5.0827,1777600.0
2011-08-17 10:00:00,5.45,5.46,5.44,5.44,1832000.0,5.0827,5.0921,5.0734,5.0734,1832000.0
2011-08-17 10:05:00,5.44,5.45,5.43,5.44,1274400.0,5.0734,5.0827,5.0641,5.0734,1274400.0
2011-08-17 10:10:00,5.44,5.46,5.43,5.45,1038400.0,5.0734,5.0921,5.0641,5.0827,1038400.0
2011-08-17 10:15:00,5.45,5.47,5.45,5.46,1643200.0,5.0827,5.1014,5.0827,5.0921,1643200.0
2011-08-17 10:20:00,5.46,5.47,5.44,5.45,2240800.0,5.0921,5.1014,5.0734,5.0827,2240800.0
2011-08-17 10:25:00,5.45,5.47,5.45,5.47,1280000.0,5.0827,5.1014,5.0827,5.1014,1280000.0
2011-08-17 10:30:00,5.47,5.47,5.43,5.44,2648000.0,5.1014,5.1014,5.0641,5.0734,2648000.0
2011-08-17 10:35:00,5.44,5.45,5.43,5.44,1388000.0,5.0734,5.0827,5.0641,5.0734,1388000.0
2011-08-17 10:40:00,5.44,5.46,5.43,5.44,1448800.0,5.0734,5.0921,5.0641,5.0734,1448800.0
2011-08-17 10:45:00,5.44,5.44,5.43,5.44,2144000.0,5.0734,5.0734,5.0641,5.0734,2144000.0
2011-08-17 10:50:00,5.44,5.45,5.41,5.42,3939200.0,5.0734,5.0827,5.0454,5.0548,3939200.0
2011-08-17 10:55:00,5.42,5.42,5.4,5.4,2792000.0,5.0548,5.0548,5.0361,5.0361,2792000.0
2011-08-17 11:00:00,5.4,5.41,5.4,5.41,2965600.0,5.0361,5.0454,5.0361,5.0454,2965600.0
2011-08-17 11:05:00,5.41,5.42,5.41,5.41,2348800.0,5.0454,5.0548,5.0454,5.0454,2348800.0
2011-08-17 11:10:00,5.41,5.43,5.41,5.42,1741600.0,5.0454,5.0641,5.0454,5.0548,1741600.0
2011-08-17 11:15:00,5.42,5.42,5.4,5.4,1720000.0,5.0548,5.0548,5.0361,5.0361,1720000.0
2011-08-17 11:20:00,5.4,5.4,5.39,5.39,1384800.0,5.0361,5.0361,5.0268,5.0268,1384800.0
2011-08-17 11:25:00,5.39,5.39,5.38,5.39,2477600.0,5.0268,5.0268,5.0175,5.0268,2477600.0
2011-08-17 11:30:00,5.39,5.4,5.37,5.38,2616000.0,5.0268,5.0361,5.0081,5.0175,2616000.0
2011-08-17 11:35:00,5.37,5.38,5.36,5.37,2002400.0,5.0081,5.0175,4.9988,5.0081,2002400.0
2011-08-17 11:40:00,5.37,5.38,5.35,5.36,2636800.0,5.0081,5.0175,4.9895,4.9988,2636800.0
2011-08-17 11:45:00,5.36,5.37,5.36,5.36,2129600.0,4.9988,5.0081,4.9988,4.9988,2129600.0
2011-08-17 11:50:00,5.36,5.37,5.36,5.36,1249600.0,4.9988,5.0081,4.9988,4.9988,1249600.0
2011-08-17 11:55:00,5.36,5.36,5.33,5.34,3351200.0,4.9988,4.9988,4.9708,4.9802,3351200.0
2011-08-17 12:00:00,5.34,5.35,5.33,5.33,2416800.0,4.9802,4.9895,4.9708,4.9708,2416800.0
2011-08-17 12:05:00,5.33,5.34,5.3,5.31,3875200.0,4.9708,4.9802,4.9428,4.9522,3875200.0
2011-08-17 12:10:00,5.31,5.32,5.3,5.31,2587200.0,4.9522,4.9615,4.9428,4.9522,2587200.0
2011-08-17 12:15:00,5.31,5.32,5.31,5.31,1512800.0,4.9522,4.9615,4.9522,4.9522,1512800.0
2011-08-17 12:20:00,5.31,5.33,5.31,5.32,1256000.0,4.9522,4.9708,4.9522,4.9615,1256000.0
2011-08-17 12:25:00,5.32,5.33,5.31,5.33,2112800.0,4.9615,4.9708,4.9522,4.9708,2112800.0
2011-08-17 12:30:00,5.33,5.35,5.33,5.35,1977600.0,4.9708,4.9895,4.9708,4.9895,1977600.0
2011-08-17 12:35:00,5.35,5.35,5.33,5.34,1218400.0,4.9895,4.9895,4.9708,4.9802,1218400.0
2011-08-17 12:40:00,5.34,5.35,5.34,5.35,812000.0,4.9802,4.9895,4.9802,4.9895,812000.0
2011-08-17 12:45:00,5.35,5.35,5.33,5.34,1860000.0,4.9895,4.9895,4.9708,4.9802,1860000.0
2011-08-17 12:50:00,5.34,5.35,5.32,5.32,1461600.0,4.9802,4.9895,4.9615,4.9615,1461600.0
2011-08-17 12:55:00,5.32,5.32,5.29,5.31,2017600.0,4.9615,4.9615,4.9335,4.9522,2017600.0
2011-08-17 13:00:00,5.31,5.31,5.28,5.3,2040000.0,4.9522,4.9522,4.9242,4.9428,2040000.0
2011-08-17 13:05:00,5.3,5.31,5.29,5.31,1640800.0,4.9428,4.9522,4.9335,4.9522,1640800.0
2011-08-17 13:10:00,5.31,5.32,5.3,5.31,1178400.0,4.9522,4.9615,4.9428,4.9522,1178400.0
2011-08-17 13:15:00,5.31,5.32,5.31,5.32,950400.0,4.9522,4.9615,4.9522,4.9615,950400.0
2011-08-17 13:20:00,5.32,5.32,5.29,5.3,2269600.0,4.9615,4.9615,4.9335,4.9428,2269600.0
2011-08-17 13:25:00,5.3,5.3,5.27,5.29,2212800.0,4.9428,4.9428,4.9149,4.9335,2212800.0
2011-08-17 13:30:00,5.29,5.3,5.28,5.28,1031200.0,4.9335,4.9428,4.9242,4.9242,1031200.0
2011-08-17 13:35:00,5.28,5.29,5.28,5.29,1081600.0,4.9242,4.9335,4.9242,4.9335,1081600.0
2011-08-17 13:40:00,5.28,5.28,5.25,5.26,3557600.0,4.9242,4.9242,4.8962,4.9055,3557600.0
2011-08-17 13:45:00,5.26,5.28,5.26,5.28,1412800.0,4.9055,4.9242,4.9055,4.9242,1412800.0
2011-08-17 13:50:00,5.28,5.3,5.27,5.3,1326400.0,4.9242,4.9428,4.9149,4.9428,1326400.0
2011-08-17 13:55:00,5.3,5.3,5.28,5.28,1391200.0,4.9428,4.9428,4.9242,4.9242,1391200.0
2011-08-17 14:00:00,5.29,5.31,5.29,5.3,1240000.0,4.9335,4.9522,4.9335,4.9428,1240000.0
2011-08-17 14:05:00,5.3,5.3,5.29,5.3,677600.0,4.9428,4.9428,4.9335,4.9428,677600.0
2011-08-17 14:10:00,5.3,5.32,5.3,5.31,1335200.0,4.9428,4.9615,4.9428,4.9522,1335200.0
2011-08-17 14:15:00,5.31,5.32,5.3,5.32,1358400.0,4.9522,4.9615,4.9428,4.9615,1358400.0
2011-08-17 14:20:00,5.32,5.33,5.31,5.32,1435200.0,4.9615,4.9708,4.9522,4.9615,1435200.0
2011-08-17 14:25:00,5.32,5.32,5.3,5.3,932000.0,4.9615,4.9615,4.9428,4.9428,932000.0
2011-08-17 14:30:00,5.3,5.31,5.3,5.3,542400.0,4.9428,4.9522,4.9428,4.9428,542400.0
2011-08-17 14:35:00,5.3,5.3,5.29,5.29,942400.0,4.9428,4.9428,4.9335,4.9335,942400.0
2011-08-17 14:40:00,5.28,5.31,5.28,5.3,1288800.0,4.9242,4.9522,4.9242,4.9428,1288800.0
2011-08-17 14:45:00,5.3,5.3,5.28,5.3,888800.0,4.9428,4.9428,4.9242,4.9428,888800.0
2011-08-17 14:50:00,5.3,5.31,5.29,5.31,909600.0,4.9428,4.9522,4.9335,4.9522,909600.0
2011-08-17 14:55:00,5.31,5.33,5.31,5.32,1197600.0,4.9522,4.9708,4.9522,4.9615,1197600.0
2011-08-17 15:00:00,5.32,5.33,5.31,5.31,2016800.0,4.9615,4.9708,4.9522,4.9522,2016800.0
2011-08-17 15:05:00,5.31,5.33,5.31,5.33,1305600.0,4.9522,4.9708,4.9522,4.9708,1305600.0
2011-08-17 15:10:00,5.33,5.34,5.32,5.33,1519200.0,4.9708,4.9802,4.9615,4.9708,1519200.0
2011-08-17 15:15:00,5.33,5.34,5.32,5.34,1752800.0,4.9708,4.9802,4.9615,4.9802,1752800.0
2011-08-17 15:20:00,5.34,5.35,5.32,5.34,1065600.0,4.9802,4.9895,4.9615,4.9802,1065600.0
2011-08-17 15:25:00,5.34,5.34,5.32,5.33,1009600.0,4.9802,4.9802,4.9615,4.9708,1009600.0
2011-08-17 15:30:00,5.33,5.34,5.32,5.32,1202400.0,4.9708,4.9802,4.9615,4.9615,1202400.0
2011-08-17 15:35:00,5.32,5.32,5.31,5.32,1290400.0,4.9615,4.9615,4.9522,4.9615,1290400.0
2011-08-17 15:40:00,5.31,5.32,5.31,5.32,1486400.0,4.9522,4.9615,4.9522,4.9615,1486400.0
2011-08-17 15:45:00,5.32,5.33,5.31,5.33,2755200.0,4.9615,4.9708,4.9522,4.9708,2755200.0
2011-08-17 15:50:00,5.33,5.34,5.31,5.32,2474400.0,4.9708,4.9802,4.9522,4.9615,2474400.0
2011-08-17 15:55:00,5.32,5.34,5.32,5.34,3565600.0,4.9615,4.9802,4.9615,4.9802,3565600.0
2011-08-18 09:30:00,5.05,5.06,5.03,5.04,8624800.0,4.7097,4.719,4.691,4.7004,8624800.0
2011-08-18 09:35:00,5.04,5.04,4.99,5.01,9500800.0,4.7004,4.7004,4.6537,4.6724,9500800.0
2011-08-18 09:40:00,5.02,5.02,4.97,4.98,9487200.0,4.6817,4.6817,4.6351,4.6444,9487200.0
2011-08-18 09:45:00,4.98,4.99,4.97,4.98,8626400.0,4.6444,4.6537,4.6351,4.6444,8626400.0
2011-08-18 09:50:00,4.98,5.02,4.98,4.98,5647200.0,4.6444,4.6817,4.6444,4.6444,5647200.0
2011-08-18 09:55:00,4.98,4.99,4.96,4.98,4939200.0,4.6444,4.6537,4.6258,4.6444,4939200.0
2011-08-18 10:00:00,4.98,4.98,4.84,4.88,19467200.0,4.6444,4.6444,4.5138,4.5512,19467200.0
2011-08-18 10:05:00,4.88,4.88,4.8,4.85,8736800.0,4.5512,4.5512,4.4765,4.5232,8736800.0
2011-08-18 10:10:00,4.85,4.87,4.83,4.86,4014400.0,4.5232,4.5418,4.5045,4.5325,4014400.0
2011-08-18 10:15:00,4.86,4.91,4.86,4.89,7024000.0,4.5325,4.5791,4.5325,4.5605,7024000.0
2011-08-18 10:20:00,4.89,4.91,4.86,4.9,3560000.0,4.5605,4.5791,4.5325,4.5698,3560000.0
2011-08-18 10:25:00,4.91,4.92,4.89,4.9,3377600.0,4.5791,4.5885,4.5605,4.5698,3377600.0
2011-08-18 10:30:00,4.91,4.91,4.87,4.88,4712000.0,4.5791,4.5791,4.5418,4.5512,4712000.0
2011-08-18 10:35:00,4.88,4.9,4.86,4.88,2106400.0,4.5512,4.5698,4.5325,4.5512,2106400.0
2011-08-18 10:40:00,4.88,4.89,4.85,4.87,3388000.0,4.5512,4.5605,4.5232,4.5418,3388000.0
2011-08-18 10:45:00,4.87,4.9,4.85,4.9,2748800.0,4.5418,4.5698,4.5232,4.5698,2748800.0
2011-08-18 10:50:00,4.9,4.92,4.9,4.92,1847200.0,4.5698,4.5885,4.5698,4.5885,1847200.0
2011-08-18 10:55:00,4.91,4.92,4.89,4.91,1696000.0,4.5791,4.5885,4.5605,4.5791,1696000.0
2011-08-18 11:00:00,4.91,4.92,4.88,4.89,1693600.0,4.5791,4.5885,4.5512,4.5605,1693600.0
2011-08-18 11:05:00,4.89,4.9,4.87,4.87,996800.0,4.5605,4.5698,4.5418,4.5418,996800.0
2011-08-18 11:10:00,4.87,4.89,4.87,4.88,1498400.0,4.5418,4.5605,4.5418,4.5512,1498400.0
2011-08-18 11:15:00,4.88,4.88,4.86,4.87,1421600.0,4.5512,4.5512,4.5325,4.5418,1421600.0
2011-08-18 11:20:00,4.87,4.89,4.86,4.88,696800.0,4.5418,4.5605,4.5325,4.5512,696800.0
2011-08-18 11:25:00,4.88,4.89,4.88,4.88,905600.0,4.5512,4.5605,4.5512,4.5512,905600.0
2011-08-18 11:30:00,4.88,4.93,4.88,4.91,3349600.0,4.5512,4.5978,4.5512,4.5791,3349600.0
2011-08-18 11:35:00,4.91,4.93,4.9,4.92,1124800.0,4.5791,4.5978,4.5698,4.5885,1124800.0
2011-08-18 11:40:00,4.92,4.93,4.91,4.92,1090400.0,4.5885,4.5978,4.5791,4.5885,1090400.0
2011-08-18 11:45:00,4.92,4.95,4.92,4.95,2108800.0,4.5885,4.6164,4.5885,4.6164,2108800.0
2011-08-18 11:50:00,4.95,4.95,4.93,4.94,1020000.0,4.6164,4.6164,4.5978,4.6071,1020000.0
2011-08-18 11:55:00,4.94,4.94,4.93,4.94,877600.0,4.6071,4.6071,4.5978,4.6071,877600.0
2011-08-18 12:00:00,4.94,4.94,4.9,4.91,1492000.0,4.6071,4.6071,4.5698,4.5791,1492000.0
2011-08-18 12:05:00,4.91,4.92,4.9,4.91,834400.0,4.5791,4.5885,4.5698,4.5791,834400.0
2011-08-18 12:10:00,4.91,4.94,4.9,4.93,1480800.0,4.5791,4.6071,4.5698,4.5978,1480800.0
2011-08-18 12:15:00,4.93,4.95,4.93,4.94,949600.0,4.5978,4.6164,4.5978,4.6071,949600.0
2011-08-18 12:20:00,4.94,4.95,4.92,4.93,1204800.0,4.6071,4.6164,4.5885,4.5978,1204800.0
2011-08-18 12:25:00,4.93,4.93,4.92,4.93,1064800.0,4.5978,4.5978,4.5885,4.5978,1064800.0
2011-08-18 12:30:00,4.93,4.94,4.92,4.92,811200.0,4.5978,4.6071,4.5885,4.5885,811200.0
2011-08-18 12:35:00,4.93,4.93,4.91,4.91,640800.0,4.5978,4.5978,4.5791,4.5791,640800.0
2011-08-18 12:40:00,4.91,4.92,4.91,4.91,920000.0,4.5791,4.5885,4.5791,4.5791,920000.0
2011-08-18 12:45:00,4.91,4.91,4.89,4.9,646400.0,4.5791,4.5791,4.5605,4.5698,646400.0
2011-08-18 12:50:00,4.9,4.9,4.89,4.89,967200.0,4.5698,4.5698,4.5605,4.5605,967200.0
2011-08-18 12:55:00,4.9,4.91,4.89,4.91,1186400.0,4.5698,4.5791,4.5605,4.5791,1186400.0
2011-08-18 13:00:00,4.9,4.92,4.9,4.91,1284800.0,4.5698,4.5885,4.5698,4.5791,1284800.0
2011-08-18 13:05:00,4.91,4.91,4.87,4.88,2078400.0,4.5791,4.5791,4.5418,4.5512,2078400.0
2011-08-18 13:10:00,4.88,4.88,4.87,4.87,444800.0,4.5512,4.5512,4.5418,4.5418,444800.0
2011-08-18 13:15:00,4.87,4.87,4.85,4.87,1296000.0,4.5418,4.5418,4.5232,4.5418,1296000.0
2011-08-18 13:20:00,4.87,4.88,4.86,4.87,706400.0,4.5418,4.5512,4.5325,4.5418,706400.0
2011-08-18 13:25:00,4.87,4.88,4.87,4.87,748000.0,4.5418,4.5512,4.5418,4.5418,748000.0
2011-08-18 13:30:00,4.87,4.88,4.84,4.84,1870400.0,4.5418,4.5512,4.5138,4.5138,1870400.0
2011-08-18 13:35:00,4.84,4.85,4.82,4.83,2217600.0,4.5138,4.5232,4.4952,4.5045,2217600.0
2011-08-18 13:40:00,4.83,4.85,4.83,4.84,1208000.0,4.5045,4.5232,4.5045,4.5138,1208000.0
2011-08-18 13:45:00,4.84,4.86,4.84,4.86,1324800.0,4.5138,4.5325,4.5138,4.5325,1324800.0
2011-08-18 13:50:00,4.86,4.87,4.85,4.85,1060800.0,4.5325,4.5418,4.5232,4.5232,1060800.0
2011-08-18 13:55:00,4.85,4.85,4.83,4.84,1464000.0,4.5232,4.5232,4.5045,4.5138,1464000.0
2011-08-18 14:00:00,4.84,4.9,4.84,4.88,4637600.0,4.5138,4.5698,4.5138,4.5512,4637600.0
2011-08-18 14:05:00,4.88,4.88,4.87,4.87,1806400.0,4.5512,4.5512,4.5418,4.5418,1806400.0
2011-08-18 14:10:00,4.87,4.88,4.85,4.86,1306400.0,4.5418,4.5512,4.5232,4.5325,1306400.0
2011-08-18 14:15:00,4.86,4.9,4.86,4.89,1402400.0,4.5325,4.5698,4.5325,4.5605,1402400.0
2011-08-18 14:20:00,4.9,4.91,4.88,4.91,1428000.0,4.5698,4.5791,4.5512,4.5791,1428000.0
2011-08-18 14:25:00,4.91,4.91,4.88,4.88,1224800.0,4.5791,4.5791,4.5512,4.5512,1224800.0
2011-08-18 14:30:00,4.88,4.88,4.87,4.87,980800.0,4.5512,4.5512,4.5418,4.5418,980800.0
2011-08-18 14:35:00,4.87,4.9,4.87,4.88,1305600.0,4.5418,4.5698,4.5418,4.5512,1305600.0
2011-08-18 14:40:00,4.88,4.88,4.86,4.86,856000.0,4.5512,4.5512,4.5325,4.5325,856000.0
2011-08-18 14:45:00,4.86,4.87,4.85,4.86,1087200.0,4.5325,4.5418,4.5232,4.5325,1087200.0
2011-08-18 14:50:00,4.86,4.86,4.83,4.84,2027200.0,4.5325,4.5325,4.5045,4.5138,2027200.0
2011-08-18 14:55:00,4.84,4.85,4.82,4.82,2647200.0,4.5138,4.5232,4.4952,4.4952,2647200.0
2011-08-18 15:00:00,4.82,4.83,4.79,4.79,4137600.0,4.4952,4.5045,4.4672,4.4672,4137600.0
2011-08-18 15:05:00,4.79,4.83,4.79,4.81,2669600.0,4.4672,4.5045,4.4672,4.4859,2669600.0
2011-08-18 15:10:00,4.81,4.84,4.8,4.82,2241600.0,4.4859,4.5138,4.4765,4.4952,2241600.0
2011-08-18 15:15:00,4.82,4.82,4.8,4.81,1775200.0,4.4952,4.4952,4.4765,4.4859,1775200.0
2011-08-18 15:20:00,4.81,4.82,4.8,4.8,1193600.0,4.4859,4.4952,4.4765,4.4765,1193600.0
2011-08-18 15:25:00,4.81,4.84,4.8,4.84,3627200.0,4.4859,4.5138,4.4765,4.5138,3627200.0
2011-08-18 15:30:00,4.84,4.85,4.83,4.84,1528800.0,4.5138,4.5232,4.5045,4.5138,1528800.0
2011-08-18 15:35:00,4.84,4.84,4.81,4.82,2428000.0,4.5138,4.5138,4.4859,4.4952,2428000.0
2011-08-18 15:40:00,4.82,4.82,4.78,4.78,3730400.0,4.4952,4.4952,4.4579,4.4579,3730400.0
2011-08-18 15:45:00,4.78,4.81,4.78,4.81,4252000.0,4.4579,4.4859,4.4579,4.4859,4252000.0
2011-08-18 15:50:00,4.81,4.88,4.8,4.88,5746400.0,4.4859,4.5512,4.4765,4.5512,5746400.0
2011-08-18 15:55:00,4.88,4.9,4.86,4.88,6456800.0,4.5512,4.5698,4.5325,4.5512,6456800.0
2011-08-19 09:30:00,4.74,4.79,4.73,4.78,6272000.0,4.4206,4.4672,4.4113,4.4579,6272000.0
2011-08-19 09:35:00,4.79,4.85,4.78,4.83,3824000.0,4.4672,4.5232,4.4579,4.5045,3824000.0
2011-08-19 09:40:00,4.83,4.86,4.83,4.85,4699200.0,4.5045,4.5325,4.5045,4.5232,4699200.0
2011-08-19 09:45:00,4.85,4.85,4.79,4.79,3207200.0,4.5232,4.5232,4.4672,4.4672,3207200.0
2011-08-19 09:50:00,4.79,4.82,4.78,4.82,3840000.0,4.4672,4.4952,4.4579,4.4952,3840000.0
2011-08-19 09:55:00,4.81,4.87,4.81,4.86,4543200.0,4.4859,4.5418,4.4859,4.5325,4543200.0
2011-08-19 10:00:00,4.86,4.9,4.85,4.89,5284800.0,4.5325,4.5698,4.5232,4.5605,5284800.0
2011-08-19 10:05:00,4.89,4.9,4.85,4.88,3172800.0,4.5605,4.5698,4.5232,4.5512,3172800.0
2011-08-19 10:10:00,4.88,4.89,4.87,4.87,2019200.0,4.5512,4.5605,4.5418,4.5418,2019200.0
2011-08-19 10:15:00,4.87,4.93,4.86,4.92,4073600.0,4.5418,4.5978,4.5325,4.5885,4073600.0
2011-08-19 10:20:00,4.92,4.93,4.9,4.92,1941600.0,4.5885,4.5978,4.5698,4.5885,1941600.0
2011-08-19 10:25:00,4.92,4.99,4.92,4.97,4372000.0,4.5885,4.6537,4.5885,4.6351,4372000.0
2011-08-19 10:30:00,4.97,4.98,4.94,4.95,1704800.0,4.6351,4.6444,4.6071,4.6164,1704800.0
2011-08-19 10:35:00,4.95,4.96,4.9,4.91,2054400.0,4.6164,4.6258,4.5698,4.5791,2054400.0
2011-08-19 10:40:00,4.91,4.93,4.9,4.91,2456800.0,4.5791,4.5978,4.5698,4.5791,2456800.0
2011-08-19 10:45:00,4.91,4.92,4.88,4.91,2152000.0,4.5791,4.5885,4.5512,4.5791,2152000.0
2011-08-19 10:50:00,4.91,4.92,4.89,4.91,1831200.0,4.5791,4.5885,4.5605,4.5791,1831200.0
2011-08-19 10:55:00,4.91,4.93,4.9,4.9,1431200.0,4.5791,4.5978,4.5698,4.5698,1431200.0
2011-08-19 11:00:00,4.9,4.91,4.89,4.89,1200800.0,4.5698,4.5791,4.5605,4.5605,1200800.0
2011-08-19 11:05:00,4.89,4.89,4.86,4.86,3437600.0,4.5605,4.5605,4.5325,4.5325,3437600.0
2011-08-19 11:10:00,4.86,4.87,4.83,4.83,2789600.0,4.5325,4.5418,4.5045,4.5045,2789600.0
2011-08-19 11:15:00,4.83,4.84,4.82,4.83,2313600.0,4.5045,4.5138,4.4952,4.5045,2313600.0
2011-08-19 11:20:00,4.83,4.86,4.82,4.86,2356000.0,4.5045,4.5325,4.4952,4.5325,2356000.0
2011-08-19 11:25:00,4.85,4.86,4.84,4.84,1012800.0,4.5232,4.5325,4.5138,4.5138,1012800.0
2011-08-19 11:30:00,4.84,4.86,4.83,4.84,1184800.0,4.5138,4.5325,4.5045,4.5138,1184800.0
2011-08-19 11:35:00,4.84,4.84,4.81,4.83,2381600.0,4.5138,4.5138,4.4859,4.5045,2381600.0
2011-08-19 11:40:00,4.83,4.87,4.83,4.87,3285600.0,4.5045,4.5418,4.5045,4.5418,3285600.0
2011-08-19 11:45:00,4.87,4.87,4.84,4.85,1252000.0,4.5418,4.5418,4.5138,4.5232,1252000.0
2011-08-19 11:50:00,4.85,4.87,4.85,4.87,1506400.0,4.5232,4.5418,4.5232,4.5418,1506400.0
2011-08-19 11:55:00,4.87,4.89,4.86,4.88,2217600.0,4.5418,4.5605,4.5325,4.5512,2217600.0
2011-08-19 12:00:00,4.88,4.89,4.86,4.86,1074400.0,4.5512,4.5605,4.5325,4.5325,1074400.0
2011-08-19 12:05:00,4.86,4.88,4.85,4.86,1612000.0,4.5325,4.5512,4.5232,4.5325,1612000.0
2011-08-19 12:10:00,4.86,4.86,4.84,4.86,1394400.0,4.5325,4.5325,4.5138,4.5325,1394400.0
2011-08-19 12:15:00,4.86,4.86,4.85,4.85,364000.0,4.5325,4.5325,4.5232,4.5232,364000.0
2011-08-19 12:20:00,4.85,4.85,4.83,4.83,870400.0,4.5232,4.5232,4.5045,4.5045,870400.0
2011-08-19 12:25:00,4.84,4.85,4.83,4.85,1671200.0,4.5138,4.5232,4.5045,4.5232,1671200.0
2011-08-19 12:30:00,4.85,4.86,4.85,4.86,463200.0,4.5232,4.5325,4.5232,4.5325,463200.0
2011-08-19 12:35:00,4.86,4.88,4.85,4.85,1628800.0,4.5325,4.5512,4.5232,4.5232,1628800.0
2011-08-19 12:40:00,4.85,4.87,4.85,4.86,616800.0,4.5232,4.5418,4.5232,4.5325,616800.0
2011-08-19 12:45:00,4.86,4.88,4.86,4.88,1172000.0,4.5325,4.5512,4.5325,4.5512,1172000.0
2011-08-19 12:50:00,4.88,4.88,4.86,4.88,611200.0,4.5512,4.5512,4.5325,4.5512,611200.0
2011-08-19 12:55:00,4.87,4.88,4.85,4.86,870400.0,4.5418,4.5512,4.5232,4.5325,870400.0
2011-08-19 13:00:00,4.85,4.85,4.84,4.84,1020000.0,4.5232,4.5232,4.5138,4.5138,1020000.0
2011-08-19 13:05:00,4.84,4.87,4.84,4.86,1371200.0,4.5138,4.5418,4.5138,4.5325,1371200.0
2011-08-19 13:10:00,4.86,4.88,4.86,4.86,1124800.0,4.5325,4.5512,4.5325,4.5325,1124800.0
2011-08-19 13:15:00,4.86,4.87,4.85,4.86,508000.0,4.5325,4.5418,4.5232,4.5325,508000.0
2011-08-19 13:20:00,4.86,4.86,4.85,4.85,576000.0,4.5325,4.5325,4.5232,4.5232,576000.0
2011-08-19 13:25:00,4.85,4.86,4.84,4.85,1052000.0,4.5232,4.5325,4.5138,4.5232,1052000.0
2011-08-19 13:30:00,4.85,4.86,4.82,4.82,2613600.0,4.5232,4.5325,4.4952,4.4952,2613600.0
2011-08-19 13:35:00,4.82,4.83,4.82,4.82,882400.0,4.4952,4.5045,4.4952,4.4952,882400.0
2011-08-19 13:40:00,4.82,4.82,4.8,4.8,1905600.0,4.4952,4.4952,4.4765,4.4765,1905600.0
2011-08-19 13:45:00,4.8,4.83,4.8,4.83,1536800.0,4.4765,4.5045,4.4765,4.5045,1536800.0
2011-08-19 13:50:00,4.83,4.83,4.81,4.81,443200.0,4.5045,4.5045,4.4859,4.4859,443200.0
2011-08-19 13:55:00,4.81,4.83,4.81,4.81,1504000.0,4.4859,4.5045,4.4859,4.4859,1504000.0
2011-08-19 14:00:00,4.81,4.83,4.8,4.8,601600.0,4.4859,4.5045,4.4765,4.4765,601600.0
2011-08-19 14:05:00,4.81,4.81,4.78,4.8,3097600.0,4.4859,4.4859,4.4579,4.4765,3097600.0
2011-08-19 14:10:00,4.79,4.8,4.78,4.8,1855200.0,4.4672,4.4765,4.4579,4.4765,1855200.0
2011-08-19 14:15:00,4.8,4.8,4.77,4.77,2352800.0,4.4765,4.4765,4.4486,4.4486,2352800.0
2011-08-19 14:20:00,4.77,4.77,4.75,4.76,2376000.0,4.4486,4.4486,4.4299,4.4392,2376000.0
2011-08-19 14:25:00,4.76,4.77,4.75,4.77,1334400.0,4.4392,4.4486,4.4299,4.4486,1334400.0
2011-08-19 14:30:00,4.77,4.77,4.75,4.75,2570400.0,4.4486,4.4486,4.4299,4.4299,2570400.0
2011-08-19 14:35:00,4.75,4.78,4.74,4.78,1620800.0,4.4299,4.4579,4.4206,4.4579,1620800.0
2011-08-19 14:40:00,4.78,4.8,4.77,4.79,1726400.0,4.4579,4.4765,4.4486,4.4672,1726400.0
2011-08-19 14:45:00,4.79,4.79,4.75,4.76,2860000.0,4.4672,4.4672,4.4299,4.4392,2860000.0
2011-08-19 14:50:00,4.76,4.77,4.73,4.75,3446400.0,4.4392,4.4486,4.4113,4.4299,3446400.0
2011-08-19 14:55:00,4.75,4.76,4.74,4.75,2058400.0,4.4299,4.4392,4.4206,4.4299,2058400.0
2011-08-19 15:00:00,4.75,4.75,4.73,4.75,3225600.0,4.4299,4.4299,4.4113,4.4299,3225600.0
2011-08-19 15:05:00,4.75,4.76,4.73,4.74,2655200.0,4.4299,4.4392,4.4113,4.4206,2655200.0
2011-08-19 15:10:00,4.74,4.75,4.73,4.73,1525600.0,4.4206,4.4299,4.4113,4.4113,1525600.0
2011-08-19 15:15:00,4.73,4.73,4.7,4.73,2644000.0,4.4113,4.4113,4.3833,4.4113,2644000.0
2011-08-19 15:20:00,4.73,4.77,4.73,4.75,2896000.0,4.4113,4.4486,4.4113,4.4299,2896000.0
2011-08-19 15:25:00,4.75,4.77,4.74,4.76,2618400.0,4.4299,4.4486,4.4206,4.4392,2618400.0
2011-08-19 15:30:00,4.76,4.76,4.73,4.73,2461600.0,4.4392,4.4392,4.4113,4.4113,2461600.0
2011-08-19 15:35:00,4.73,4.75,4.72,4.74,1777600.0,4.4113,4.4299,4.4019,4.4206,1777600.0
2011-08-19 15:40:00,4.74,4.74,4.72,4.74,1544000.0,4.4206,4.4206,4.4019,4.4206,1544000.0
2011-08-19 15:45:00,4.74,4.76,4.74,4.76,2156800.0,4.4206,4.4392,4.4206,4.4392,2156800.0
2011-08-19 15:50:00,4.75,4.77,4.74,4.74,3506400.0,4.4299,4.4486,4.4206,4.4206,3506400.0
2011-08-19 15:55:00,4.74,4.74,4.7,4.72,4225600.0,4.4206,4.4206,4.3833,4.4019,4225600.0
2011-08-22 09:30:00,4.93,4.93,4.89,4.89,4864000.0,4.5978,4.5978,4.5605,4.5605,4864000.0
2011-08-22 09:35:00,4.9,4.91,4.87,4.88,3548000.0,4.5698,4.5791,4.5418,4.5512,3548000.0
2011-08-22 09:40:00,4.88,4.89,4.86,4.87,2686400.0,4.5512,4.5605,4.5325,4.5418,2686400.0
2011-08-22 09:45:00,4.87,4.88,4.85,4.88,3216000.0,4.5418,4.5512,4.5232,4.5512,3216000.0
2011-08-22 09:50:00,4.88,4.88,4.84,4.84,4931200.0,4.5512,4.5512,4.5138,4.5138,4931200.0
2011-08-22 09:55:00,4.84,4.86,4.83,4.84,3070400.0,4.5138,4.5325,4.5045,4.5138,3070400.0
2011-08-22 10:00:00,4.84,4.86,4.83,4.84,3077600.0,4.5138,4.5325,4.5045,4.5138,3077600.0
2011-08-22 10:05:00,4.84,4.84,4.81,4.82,3035200.0,4.5138,4.5138,4.4859,4.4952,3035200.0
2011-08-22 10:10:00,4.82,4.83,4.8,4.83,2752800.0,4.4952,4.5045,4.4765,4.5045,2752800.0
2011-08-22 10:15:00,4.82,4.85,4.81,4.84,3820000.0,4.4952,4.5232,4.4859,4.5138,3820000.0
2011-08-22 10:20:00,4.84,4.86,4.84,4.84,2396000.0,4.5138,4.5325,4.5138,4.5138,2396000.0
2011-08-22 10:25:00,4.84,4.86,4.84,4.85,3063200.0,4.5138,4.5325,4.5138,4.5232,3063200.0
2011-08-22 10:30:00,4.85,4.86,4.84,4.85,2162400.0,4.5232,4.5325,4.5138,4.5232,2162400.0
2011-08-22 10:35:00,4.85,4.85,4.82,4.83,1980000.0,4.5232,4.5232,4.4952,4.5045,1980000.0
2011-08-22 10:40:00,4.83,4.84,4.82,4.82,1941600.0,4.5045,4.5138,4.4952,4.4952,1941600.0
2011-08-22 10:45:00,4.82,4.84,4.82,4.83,2181600.0,4.4952,4.5138,4.4952,4.5045,2181600.0
2011-08-22 10:50:00,4.83,4.85,4.8,4.8,2590400.0,4.5045,4.5232,4.4765,4.4765,2590400.0
2011-08-22 10:55:00,4.8,4.81,4.78,4.78,2826400.0,4.4765,4.4859,4.4579,4.4579,2826400.0
2011-08-22 11:00:00,4.78,4.8,4.77,4.79,4970400.0,4.4579,4.4765,4.4486,4.4672,4970400.0
2011-08-22 11:05:00,4.79,4.8,4.78,4.79,1942400.0,4.4672,4.4765,4.4579,4.4672,1942400.0
2011-08-22 11:10:00,4.79,4.79,4.77,4.78,2334400.0,4.4672,4.4672,4.4486,4.4579,2334400.0
2011-08-22 11:15:00,4.78,4.8,4.76,4.77,2158400.0,4.4579,4.4765,4.4392,4.4486,2158400.0
2011-08-22 11:20:00,4.77,4.77,4.75,4.75,1893600.0,4.4486,4.4486,4.4299,4.4299,1893600.0
2011-08-22 11:25:00,4.76,4.77,4.75,4.77,2064000.0,4.4392,4.4486,4.4299,4.4486,2064000.0
2011-08-22 11:30:00,4.77,4.79,4.76,4.76,6696800.0,4.4486,4.4672,4.4392,4.4392,6696800.0
2011-08-22 11:35:00,4.76,4.76,4.73,4.74,6610400.0,4.4392,4.4392,4.4113,4.4206,6610400.0
2011-08-22 11:40:00,4.74,4.74,4.72,4.72,2578400.0,4.4206,4.4206,4.4019,4.4019,2578400.0
2011-08-22 11:45:00,4.72,4.74,4.71,4.73,2554400.0,4.4019,4.4206,4.3926,4.4113,2554400.0
2011-08-22 11:50:00,4.73,4.73,4.71,4.71,1848000.0,4.4113,4.4113,4.3926,4.3926,1848000.0
2011-08-22 11:55:00,4.71,4.72,4.7,4.72,2698400.0,4.3926,4.4019,4.3833,4.4019,2698400.0
2011-08-22 12:00:00,4.72,4.73,4.72,4.73,1812800.0,4.4019,4.4113,4.4019,4.4113,1812800.0
2011-08-22 12:05:00,4.72,4.75,4.72,4.75,5199200.0,4.4019,4.4299,4.4019,4.4299,5199200.0
2011-08-22 12:10:00,4.75,4.76,4.74,4.75,6751200.0,4.4299,4.4392,4.4206,4.4299,6751200.0
2011-08-22 12:15:00,4.75,4.76,4.73,4.75,1440000.0,4.4299,4.4392,4.4113,4.4299,1440000.0
2011-08-22 12:20:00,4.76,4.77,4.74,4.74,6103200.0,4.4392,4.4486,4.4206,4.4206,6103200.0
2011-08-22 12:25:00,4.74,4.76,4.74,4.74,4014400.0,4.4206,4.4392,4.4206,4.4206,4014400.0
2011-08-22 12:30:00,4.74,4.75,4.72,4.72,3649600.0,4.4206,4.4299,4.4019,4.4019,3649600.0
2011-08-22 12:35:00,4.72,4.73,4.72,4.73,1252800.0,4.4019,4.4113,4.4019,4.4113,1252800.0
2011-08-22 12:40:00,4.73,4.75,4.72,4.74,4014400.0,4.4113,4.4299,4.4019,4.4206,4014400.0
2011-08-22 12:45:00,4.74,4.78,4.74,4.77,2630400.0,4.4206,4.4579,4.4206,4.4486,2630400.0
2011-08-22 12:50:00,4.77,4.79,4.76,4.79,4033600.0,4.4486,4.4672,4.4392,4.4672,4033600.0
2011-08-22 12:55:00,4.79,4.81,4.79,4.8,3774400.0,4.4672,4.4859,4.4672,4.4765,3774400.0
2011-08-22 13:00:00,4.8,4.82,4.79,4.82,2160000.0,4.4765,4.4952,4.4672,4.4952,2160000.0
2011-08-22 13:05:00,4.82,4.82,4.81,4.81,2616000.0,4.4952,4.4952,4.4859,4.4859,2616000.0
2011-08-22 13:10:00,4.81,4.81,4.79,4.79,1658400.0,4.4859,4.4859,4.4672,4.4672,1658400.0
2011-08-22 13:15:00,4.79,4.8,4.79,4.8,979200.0,4.4672,4.4765,4.4672,4.4765,979200.0
2011-08-22 13:20:00,4.8,4.82,4.8,4.8,832000.0,4.4765,4.4952,4.4765,4.4765,832000.0
2011-08-22 13:25:00,4.8,4.81,4.78,4.79,3107200.0,4.4765,4.4859,4.4579,4.4672,3107200.0
2011-08-22 13:30:00,4.79,4.8,4.77,4.77,3084800.0,4.4672,4.4765,4.4486,4.4486,3084800.0
2011-08-22 13:35:00,4.77,4.77,4.75,4.77,1884800.0,4.4486,4.4486,4.4299,4.4486,1884800.0
2011-08-22 13:40:00,4.77,4.78,4.76,4.77,856800.0,4.4486,4.4579,4.4392,4.4486,856800.0
2011-08-22 13:45:00,4.77,4.77,4.75,4.76,1673600.0,4.4486,4.4486,4.4299,4.4392,1673600.0
2011-08-22 13:50:00,4.76,4.76,4.74,4.74,1942400.0,4.4392,4.4392,4.4206,4.4206,1942400.0
2011-08-22 13:55:00,4.75,4.77,4.74,4.77,1750400.0,4.4299,4.4486,4.4206,4.4486,1750400.0
2011-08-22 14:00:00,4.77,4.78,4.76,4.76,1384800.0,4.4486,4.4579,4.4392,4.4392,1384800.0
2011-08-22 14:05:00,4.76,4.79,4.76,4.77,784000.0,4.4392,4.4672,4.4392,4.4486,784000.0
2011-08-22 14:10:00,4.77,4.78,4.77,4.78,4779200.0,4.4486,4.4579,4.4486,4.4579,4779200.0
2011-08-22 14:15:00,4.78,4.8,4.76,4.76,5215200.0,4.4579,4.4765,4.4392,4.4392,5215200.0
2011-08-22 14:20:00,4.77,4.79,4.76,4.77,2811200.0,4.4486,4.4672,4.4392,4.4486,2811200.0
2011-08-22 14:25:00,4.77,4.78,4.76,4.77,1822400.0,4.4486,4.4579,4.4392,4.4486,1822400.0
2011-08-22 14:30:00,4.77,4.77,4.75,4.76,1568800.0,4.4486,4.4486,4.4299,4.4392,1568800.0
2011-08-22 14:35:00,4.76,4.77,4.74,4.75,5620800.0,4.4392,4.4486,4.4206,4.4299,5620800.0
2011-08-22 14:40:00,4.75,4.76,4.75,4.76,2378400.0,4.4299,4.4392,4.4299,4.4392,2378400.0
2011-08-22 14:45:00,4.76,4.76,4.75,4.76,1656800.0,4.4392,4.4392,4.4299,4.4392,1656800.0
2011-08-22 14:50:00,4.76,4.76,4.73,4.74,2201600.0,4.4392,4.4392,4.4113,4.4206,2201600.0
2011-08-22 14:55:00,4.74,4.74,4.73,4.73,1777600.0,4.4206,4.4206,4.4113,4.4113,1777600.0
2011-08-22 15:00:00,4.73,4.74,4.72,4.74,1620800.0,4.4113,4.4206,4.4019,4.4206,1620800.0
2011-08-22 15:05:00,4.73,4.76,4.73,4.74,1302400.0,4.4113,4.4392,4.4113,4.4206,1302400.0
2011-08-22 15:10:00,4.74,4.76,4.73,4.75,1581600.0,4.4206,4.4392,4.4113,4.4299,1581600.0
2011-08-22 15:15:00,4.76,4.76,4.75,4.75,2068800.0,4.4392,4.4392,4.4299,4.4299,2068800.0
2011-08-22 15:20:00,4.75,4.77,4.74,4.76,2630400.0,4.4299,4.4486,4.4206,4.4392,2630400.0
2011-08-22 15:25:00,4.76,4.77,4.75,4.76,2491200.0,4.4392,4.4486,4.4299,4.4392,2491200.0
2011-08-22 15:30:00,4.76,4.77,4.75,4.75,3432800.0,4.4392,4.4486,4.4299,4.4299,3432800.0
2011-08-22 15:35:00,4.75,4.76,4.74,4.75,1706400.0,4.4299,4.4392,4.4206,4.4299,1706400.0
2011-08-22 15:40:00,4.75,4.77,4.74,4.77,2030400.0,4.4299,4.4486,4.4206,4.4486,2030400.0
2011-08-22 15:45:00,4.77,4.77,4.73,4.73,3948800.0,4.4486,4.4486,4.4113,4.4113,3948800.0
2011-08-22 15:50:00,4.73,4.73,4.69,4.7,4292800.0,4.4113,4.4113,4.374,4.3833,4292800.0
2011-08-22 15:55:00,4.7,4.72,4.7,4.72,5003200.0,4.3833,4.4019,4.3833,4.4019,5003200.0
2011-08-23 09:30:00,4.76,4.78,4.74,4.75,3748800.0,4.4392,4.4579,4.4206,4.4299,3748800.0
2011-08-23 09:35:00,4.74,4.76,4.72,4.72,4125600.0,4.4206,4.4392,4.4019,4.4019,4125600.0
2011-08-23 09:40:00,4.72,4.76,4.71,4.74,8484800.0,4.4019,4.4392,4.3926,4.4206,8484800.0
2011-08-23 09:45:00,4.73,4.77,4.73,4.77,3814400.0,4.4113,4.4486,4.4113,4.4486,3814400.0
2011-08-23 09:50:00,4.77,4.78,4.75,4.76,3724800.0,4.4486,4.4579,4.4299,4.4392,3724800.0
2011-08-23 09:55:00,4.77,4.8,4.75,4.76,4369600.0,4.4486,4.4765,4.4299,4.4392,4369600.0
2011-08-23 10:00:00,4.76,4.82,4.75,4.8,7090400.0,4.4392,4.4952,4.4299,4.4765,7090400.0
2011-08-23 10:05:00,4.8,4.85,4.79,4.84,4182400.0,4.4765,4.5232,4.4672,4.5138,4182400.0
2011-08-23 10:10:00,4.84,4.86,4.83,4.83,2601600.0,4.5138,4.5325,4.5045,4.5045,2601600.0
2011-08-23 10:15:00,4.83,4.84,4.81,4.82,2254400.0,4.5045,4.5138,4.4859,4.4952,2254400.0
2011-08-23 10:20:00,4.82,4.83,4.81,4.82,2215200.0,4.4952,4.5045,4.4859,4.4952,2215200.0
2011-08-23 10:25:00,4.82,4.85,4.82,4.84,1591200.0,4.4952,4.5232,4.4952,4.5138,1591200.0
2011-08-23 10:30:00,4.84,4.85,4.82,4.83,1192000.0,4.5138,4.5232,4.4952,4.5045,1192000.0
2011-08-23 10:35:00,4.83,4.85,4.82,4.85,2109600.0,4.5045,4.5232,4.4952,4.5232,2109600.0
2011-08-23 10:40:00,4.85,4.87,4.85,4.86,3163200.0,4.5232,4.5418,4.5232,4.5325,3163200.0
2011-08-23 10:45:00,4.86,4.87,4.85,4.86,1251200.0,4.5325,4.5418,4.5232,4.5325,1251200.0
2011-08-23 10:50:00,4.86,4.87,4.83,4.83,2404800.0,4.5325,4.5418,4.5045,4.5045,2404800.0
2011-08-23 10:55:00,4.84,4.85,4.82,4.82,2412800.0,4.5138,4.5232,4.4952,4.4952,2412800.0
2011-08-23 11:00:00,4.82,4.83,4.81,4.82,2623200.0,4.4952,4.5045,4.4859,4.4952,2623200.0
2011-08-23 11:05:00,4.82,4.83,4.81,4.82,2796000.0,4.4952,4.5045,4.4859,4.4952,2796000.0
2011-08-23 11:10:00,4.82,4.83,4.81,4.83,1412800.0,4.4952,4.5045,4.4859,4.5045,1412800.0
2011-08-23 11:15:00,4.83,4.85,4.83,4.84,2060800.0,4.5045,4.5232,4.5045,4.5138,2060800.0
2011-08-23 11:20:00,4.84,4.84,4.82,4.83,1968000.0,4.5138,4.5138,4.4952,4.5045,1968000.0
2011-08-23 11:25:00,4.83,4.85,4.83,4.85,1788800.0,4.5045,4.5232,4.5045,4.5232,1788800.0
2011-08-23 11:30:00,4.85,4.86,4.85,4.85,2722400.0,4.5232,4.5325,4.5232,4.5232,2722400.0
2011-08-23 11:35:00,4.85,4.88,4.85,4.88,5264800.0,4.5232,4.5512,4.5232,4.5512,5264800.0
2011-08-23 11:40:00,4.88,4.89,4.87,4.89,1581600.0,4.5512,4.5605,4.5418,4.5605,1581600.0
2011-08-23 11:45:00,4.89,4.9,4.89,4.9,3455200.0,4.5605,4.5698,4.5605,4.5698,3455200.0
2011-08-23 11:50:00,4.9,4.92,4.9,4.91,1880800.0,4.5698,4.5885,4.5698,4.5791,1880800.0
2011-08-23 11:55:00,4.91,4.94,4.91,4.93,3297600.0,4.5791,4.6071,4.5791,4.5978,3297600.0
2011-08-23 12:00:00,4.93,4.93,4.91,4.91,2844800.0,4.5978,4.5978,4.5791,4.5791,2844800.0
2011-08-23 12:05:00,4.91,4.92,4.9,4.92,985600.0,4.5791,4.5885,4.5698,4.5885,985600.0
2011-08-23 12:10:00,4.92,4.92,4.9,4.91,1507200.0,4.5885,4.5885,4.5698,4.5791,1507200.0
2011-08-23 12:15:00,4.91,4.91,4.9,4.9,1486400.0,4.5791,4.5791,4.5698,4.5698,1486400.0
2011-08-23 12:20:00,4.9,4.91,4.9,4.91,1280800.0,4.5698,4.5791,4.5698,4.5791,1280800.0
2011-08-23 12:25:00,4.91,4.91,4.9,4.91,1044800.0,4.5791,4.5791,4.5698,4.5791,1044800.0
2011-08-23 12:30:00,4.91,4.93,4.91,4.91,1404800.0,4.5791,4.5978,4.5791,4.5791,1404800.0
2011-08-23 12:35:00,4.91,4.93,4.91,4.92,616000.0,4.5791,4.5978,4.5791,4.5885,616000.0
2011-08-23 12:40:00,4.92,4.94,4.92,4.93,3423200.0,4.5885,4.6071,4.5885,4.5978,3423200.0
2011-08-23 12:45:00,4.94,4.94,4.92,4.92,1088000.0,4.6071,4.6071,4.5885,4.5885,1088000.0
2011-08-23 12:50:00,4.92,4.95,4.92,4.95,2150400.0,4.5885,4.6164,4.5885,4.6164,2150400.0
2011-08-23 12:55:00,4.95,4.95,4.94,4.94,1237600.0,4.6164,4.6164,4.6071,4.6071,1237600.0
2011-08-23 13:00:00,4.94,4.96,4.94,4.95,5246400.0,4.6071,4.6258,4.6071,4.6164,5246400.0
2011-08-23 13:05:00,4.95,4.96,4.93,4.94,1979200.0,4.6164,4.6258,4.5978,4.6071,1979200.0
2011-08-23 13:10:00,4.94,4.94,4.92,4.93,1131200.0,4.6071,4.6071,4.5885,4.5978,1131200.0
2011-08-23 13:15:00,4.93,4.94,4.92,4.92,854400.0,4.5978,4.6071,4.5885,4.5885,854400.0
2011-08-23 13:20:00,4.93,4.93,4.92,4.92,867200.0,4.5978,4.5978,4.5885,4.5885,867200.0
2011-08-23 13:25:00,4.92,4.93,4.91,4.92,955200.0,4.5885,4.5978,4.5791,4.5885,955200.0
2011-08-23 13:30:00,4.92,4.93,4.91,4.91,804800.0,4.5885,4.5978,4.5791,4.5791,804800.0
2011-08-23 13:35:00,4.91,4.92,4.91,4.92,703200.0,4.5791,4.5885,4.5791,4.5885,703200.0
2011-08-23 13:40:00,4.92,4.92,4.91,4.91,1156000.0,4.5885,4.5885,4.5791,4.5791,1156000.0
2011-08-23 13:45:00,4.92,4.93,4.92,4.92,1240000.0,4.5885,4.5978,4.5885,4.5885,1240000.0
2011-08-23 13:50:00,4.93,4.93,4.86,4.89,4476000.0,4.5978,4.5978,4.5325,4.5605,4476000.0
2011-08-23 13:55:00,4.89,4.9,4.87,4.89,5824000.0,4.5605,4.5698,4.5418,4.5605,5824000.0
2011-08-23 14:00:00,4.89,4.9,4.87,4.9,4663200.0,4.5605,4.5698,4.5418,4.5698,4663200.0
2011-08-23 14:05:00,4.91,4.91,4.88,4.89,3051200.0,4.5791,4.5791,4.5512,4.5605,3051200.0
2011-08-23 14:10:00,4.89,4.9,4.86,4.87,2356000.0,4.5605,4.5698,4.5325,4.5418,2356000.0
2011-08-23 14:15:00,4.87,4.9,4.87,4.89,1836000.0,4.5418,4.5698,4.5418,4.5605,1836000.0
2011-08-23 14:20:00,4.89,4.89,4.87,4.88,1768000.0,4.5605,4.5605,4.5418,4.5512,1768000.0
2011-08-23 14:25:00,4.88,4.92,4.88,4.92,2243200.0,4.5512,4.5885,4.5512,4.5885,2243200.0
2011-08-23 14:30:00,4.92,4.94,4.91,4.92,2254400.0,4.5885,4.6071,4.5791,4.5885,2254400.0
2011-08-23 14:35:00,4.93,4.93,4.91,4.93,2198400.0,4.5978,4.5978,4.5791,4.5978,2198400.0
2011-08-23 14:40:00,4.92,4.93,4.91,4.92,1150400.0,4.5885,4.5978,4.5791,4.5885,1150400.0
2011-08-23 14:45:00,4.92,4.95,4.92,4.95,1682400.0,4.5885,4.6164,4.5885,4.6164,1682400.0
2011-08-23 14:50:00,4.95,4.95,4.94,4.95,1385600.0,4.6164,4.6164,4.6071,4.6164,1385600.0
2011-08-23 14:55:00,4.95,4.95,4.93,4.95,843200.0,4.6164,4.6164,4.5978,4.6164,843200.0
2011-08-23 15:00:00,4.95,5.0,4.95,4.99,6700000.0,4.6164,4.6631,4.6164,4.6537,6700000.0
2011-08-23 15:05:00,4.99,5.02,4.98,5.02,3399200.0,4.6537,4.6817,4.6444,4.6817,3399200.0
2011-08-23 15:10:00,5.02,5.03,5.01,5.02,4891200.0,4.6817,4.691,4.6724,4.6817,4891200.0
2011-08-23 15:15:00,5.02,5.02,5.0,5.01,1987200.0,4.6817,4.6817,4.6631,4.6724,1987200.0
2011-08-23 15:20:00,5.01,5.02,5.0,5.01,1792000.0,4.6724,4.6817,4.6631,4.6724,1792000.0
2011-08-23 15:25:00,5.01,5.02,4.98,4.99,2476000.0,4.6724,4.6817,4.6444,4.6537,2476000.0
2011-08-23 15:30:00,4.99,4.99,4.97,4.98,3182400.0,4.6537,4.6537,4.6351,4.6444,3182400.0
2011-08-23 15:35:00,4.98,5.0,4.98,5.0,2090400.0,4.6444,4.6631,4.6444,4.6631,2090400.0
2011-08-23 15:40:00,5.0,5.01,4.98,5.0,2116800.0,4.6631,4.6724,4.6444,4.6631,2116800.0
2011-08-23 15:45:00,5.0,5.01,4.99,5.01,2527200.0,4.6631,4.6724,4.6537,4.6724,2527200.0
2011-08-23 15:50:00,5.01,5.01,4.99,5.0,3520000.0,4.6724,4.6724,4.6537,4.6631,3520000.0
2011-08-23 15:55:00,5.0,5.04,5.0,5.03,4752800.0,4.6631,4.7004,4.6631,4.691,4752800.0
2011-08-24 09:30:00,5.01,5.05,4.99,5.04,6463200.0,4.6724,4.7097,4.6537,4.7004,6463200.0
2011-08-24 09:35:00,5.04,5.04,5.0,5.01,7400000.0,4.7004,4.7004,4.6631,4.6724,7400000.0
2011-08-24 09:40:00,5.01,5.04,5.0,5.04,4805600.0,4.6724,4.7004,4.6631,4.7004,4805600.0
2011-08-24 09:45:00,5.04,5.07,5.03,5.07,7048000.0,4.7004,4.7283,4.691,4.7283,7048000.0
2011-08-24 09:50:00,5.07,5.1,5.06,5.1,4963200.0,4.7283,4.7563,4.719,4.7563,4963200.0
2011-08-24 09:55:00,5.1,5.12,5.1,5.12,6310400.0,4.7563,4.775,4.7563,4.775,6310400.0
2011-08-24 10:00:00,5.12,5.16,5.11,5.15,10070400.0,4.775,4.8123,4.7657,4.803,10070400.0
2011-08-24 10:05:00,5.15,5.16,5.13,5.14,7917600.0,4.803,4.8123,4.7843,4.7936,7917600.0
2011-08-24 10:10:00,5.14,5.15,5.12,5.12,8001600.0,4.7936,4.803,4.775,4.775,8001600.0
2011-08-24 10:15:00,5.12,5.13,5.11,5.12,6824000.0,4.775,4.7843,4.7657,4.775,6824000.0
2011-08-24 10:20:00,5.12,5.12,5.09,5.11,5263200.0,4.775,4.775,4.747,4.7657,5263200.0
2011-08-24 10:25:00,5.11,5.11,5.1,5.1,2588800.0,4.7657,4.7657,4.7563,4.7563,2588800.0
2011-08-24 10:30:00,5.1,5.11,5.06,5.07,4356800.0,4.7563,4.7657,4.719,4.7283,4356800.0
2011-08-24 10:35:00,5.07,5.1,5.07,5.09,2682400.0,4.7283,4.7563,4.7283,4.747,2682400.0
2011-08-24 10:40:00,5.09,5.11,5.08,5.1,2273600.0,4.747,4.7657,4.7377,4.7563,2273600.0
2011-08-24 10:45:00,5.1,5.1,5.06,5.06,2560000.0,4.7563,4.7563,4.719,4.719,2560000.0
2011-08-24 10:50:00,5.06,5.08,5.05,5.06,2300800.0,4.719,4.7377,4.7097,4.719,2300800.0
2011-08-24 10:55:00,5.06,5.07,5.04,5.04,2838400.0,4.719,4.7283,4.7004,4.7004,2838400.0
2011-08-24 11:00:00,5.04,5.05,5.03,5.04,3254400.0,4.7004,4.7097,4.691,4.7004,3254400.0
2011-08-24 11:05:00,5.05,5.06,5.04,5.06,2915200.0,4.7097,4.719,4.7004,4.719,2915200.0
2011-08-24 11:10:00,5.06,5.07,5.05,5.07,2013600.0,4.719,4.7283,4.7097,4.7283,2013600.0
2011-08-24 11:15:00,5.07,5.07,5.04,5.05,1344800.0,4.7283,4.7283,4.7004,4.7097,1344800.0
2011-08-24 11:20:00,5.05,5.07,5.04,5.07,3082400.0,4.7097,4.7283,4.7004,4.7283,3082400.0
2011-08-24 11:25:00,5.07,5.08,5.06,5.07,2892800.0,4.7283,4.7377,4.719,4.7283,2892800.0
2011-08-24 11:30:00,5.07,5.07,5.05,5.06,2332000.0,4.7283,4.7283,4.7097,4.719,2332000.0
2011-08-24 11:35:00,5.06,5.08,5.05,5.08,1695200.0,4.719,4.7377,4.7097,4.7377,1695200.0
2011-08-24 11:40:00,5.08,5.08,5.05,5.06,1478400.0,4.7377,4.7377,4.7097,4.719,1478400.0
2011-08-24 11:45:00,5.06,5.06,5.03,5.05,4513600.0,4.719,4.719,4.691,4.7097,4513600.0
2011-08-24 11:50:00,5.05,5.06,5.04,5.05,4981600.0,4.7097,4.719,4.7004,4.7097,4981600.0
2011-08-24 11:55:00,5.05,5.06,5.03,5.03,3351200.0,4.7097,4.719,4.691,4.691,3351200.0
2011-08-24 12:00:00,5.03,5.03,5.0,5.01,3280000.0,4.691,4.691,4.6631,4.6724,3280000.0
2011-08-24 12:05:00,5.01,5.02,5.0,5.0,2457600.0,4.6724,4.6817,4.6631,4.6631,2457600.0
2011-08-24 12:10:00,5.0,5.01,4.99,5.0,3548800.0,4.6631,4.6724,4.6537,4.6631,3548800.0
2011-08-24 12:15:00,5.0,5.02,5.0,5.01,2516800.0,4.6631,4.6817,4.6631,4.6724,2516800.0
2011-08-24 12:20:00,5.0,5.03,5.0,5.02,1046400.0,4.6631,4.691,4.6631,4.6817,1046400.0
2011-08-24 12:25:00,5.02,5.02,5.01,5.01,996000.0,4.6817,4.6817,4.6724,4.6724,996000.0
2011-08-24 12:30:00,5.02,5.02,5.01,5.02,1047200.0,4.6817,4.6817,4.6724,4.6817,1047200.0
2011-08-24 12:35:00,5.02,5.03,5.01,5.02,1222400.0,4.6817,4.691,4.6724,4.6817,1222400.0
2011-08-24 12:40:00,5.02,5.03,5.01,5.03,1020000.0,4.6817,4.691,4.6724,4.691,1020000.0
2011-08-24 12:45:00,5.02,5.03,5.0,5.01,1627200.0,4.6817,4.691,4.6631,4.6724,1627200.0
2011-08-24 12:50:00,5.01,5.03,5.01,5.03,1299200.0,4.6724,4.691,4.6724,4.691,1299200.0
2011-08-24 12:55:00,5.03,5.06,5.03,5.05,1776000.0,4.691,4.719,4.691,4.7097,1776000.0
2011-08-24 13:00:00,5.05,5.07,5.04,5.06,2032800.0,4.7097,4.7283,4.7004,4.719,2032800.0
2011-08-24 13:05:00,5.06,5.06,5.04,5.04,1108000.0,4.719,4.719,4.7004,4.7004,1108000.0
2011-08-24 13:10:00,5.04,5.06,5.04,5.06,946400.0,4.7004,4.719,4.7004,4.719,946400.0
2011-08-24 13:15:00,5.06,5.08,5.06,5.07,1625600.0,4.719,4.7377,4.719,4.7283,1625600.0
2011-08-24 13:20:00,5.07,5.11,5.07,5.09,2508000.0,4.7283,4.7657,4.7283,4.747,2508000.0
2011-08-24 13:25:00,5.09,5.1,5.08,5.09,1373600.0,4.747,4.7563,4.7377,4.747,1373600.0
2011-08-24 13:30:00,5.09,5.1,5.07,5.07,1776800.0,4.747,4.7563,4.7283,4.7283,1776800.0
2011-08-24 13:35:00,5.07,5.09,5.07,5.08,980800.0,4.7283,4.747,4.7283,4.7377,980800.0
2011-08-24 13:40:00,5.07,5.07,5.06,5.07,2826400.0,4.7283,4.7283,4.719,4.7283,2826400.0
2011-08-24 13:45:00,5.07,5.08,5.05,5.07,1392800.0,4.7283,4.7377,4.7097,4.7283,1392800.0
2011-08-24 13:50:00,5.07,5.07,5.06,5.07,966400.0,4.7283,4.7283,4.719,4.7283,966400.0
2011-08-24 13:55:00,5.07,5.09,5.06,5.09,2703200.0,4.7283,4.747,4.719,4.747,2703200.0
2011-08-24 14:00:00,5.09,5.09,5.07,5.08,923200.0,4.747,4.747,4.7283,4.7377,923200.0
2011-08-24 14:05:00,5.08,5.09,5.07,5.09,811200.0,4.7377,4.747,4.7283,4.747,811200.0
2011-08-24 14:10:00,5.09,5.1,5.09,5.1,1995200.0,4.747,4.7563,4.747,4.7563,1995200.0
2011-08-24 14:15:00,5.1,5.1,5.07,5.08,1182400.0,4.7563,4.7563,4.7283,4.7377,1182400.0
2011-08-24 14:20:00,5.08,5.08,5.06,5.07,1344800.0,4.7377,4.7377,4.719,4.7283,1344800.0
2011-08-24 14:25:00,5.07,5.08,5.06,5.07,2042400.0,4.7283,4.7377,4.719,4.7283,2042400.0
2011-08-24 14:30:00,5.07,5.08,5.06,5.08,1000000.0,4.7283,4.7377,4.719,4.7377,1000000.0
2011-08-24 14:35:00,5.08,5.08,5.06,5.08,772800.0,4.7377,4.7377,4.719,4.7377,772800.0
2011-08-24 14:40:00,5.08,5.09,5.07,5.09,1505600.0,4.7377,4.747,4.7283,4.747,1505600.0
2011-08-24 14:45:00,5.09,5.09,5.08,5.08,1136800.0,4.747,4.747,4.7377,4.7377,1136800.0
2011-08-24 14:50:00,5.08,5.1,5.08,5.1,1252000.0,4.7377,4.7563,4.7377,4.7563,1252000.0
2011-08-24 14:55:00,5.1,5.11,5.09,5.11,4323200.0,4.7563,4.7657,4.747,4.7657,4323200.0
2011-08-24 15:00:00,5.11,5.11,5.09,5.11,1464000.0,4.7657,4.7657,4.747,4.7657,1464000.0
2011-08-24 15:05:00,5.11,5.11,5.09,5.1,1875200.0,4.7657,4.7657,4.747,4.7563,1875200.0
2011-08-24 15:10:00,5.09,5.12,5.09,5.12,1840800.0,4.747,4.775,4.747,4.775,1840800.0
2011-08-24 15:15:00,5.12,5.14,5.12,5.14,3733600.0,4.775,4.7936,4.775,4.7936,3733600.0
2011-08-24 15:20:00,5.14,5.15,5.13,5.14,2116800.0,4.7936,4.803,4.7843,4.7936,2116800.0
2011-08-24 15:25:00,5.14,5.15,5.14,5.14,1992000.0,4.7936,4.803,4.7936,4.7936,1992000.0
2011-08-24 15:30:00,5.14,5.17,5.14,5.17,4188800.0,4.7936,4.8216,4.7936,4.8216,4188800.0
2011-08-24 15:35:00,5.17,5.18,5.16,5.16,3412800.0,4.8216,4.8309,4.8123,4.8123,3412800.0
2011-08-24 15:40:00,5.16,5.18,5.16,5.18,2315200.0,4.8123,4.8309,4.8123,4.8309,2315200.0
2011-08-24 15:45:00,5.18,5.18,5.16,5.17,2489600.0,4.8309,4.8309,4.8123,4.8216,2489600.0
2011-08-24 15:50:00,5.17,5.18,5.16,5.18,2920800.0,4.8216,4.8309,4.8123,4.8309,2920800.0
2011-08-24 15:55:00,5.18,5.18,5.16,5.17,3417600.0,4.8309,4.8309,4.8123,4.8216,3417600.0
2011-08-25 09:30:00,5.23,5.29,5.22,5.28,7820000.0,4.8776,4.9335,4.8682,4.9242,7820000.0
2011-08-25 09:35:00,5.28,5.28,5.22,5.22,4904000.0,4.9242,4.9242,4.8682,4.8682,4904000.0
2011-08-25 09:40:00,5.22,5.23,5.2,5.23,4000000.0,4.8682,4.8776,4.8496,4.8776,4000000.0
2011-08-25 09:45:00,5.23,5.24,5.19,5.2,3944000.0,4.8776,4.8869,4.8403,4.8496,3944000.0
2011-08-25 09:50:00,5.2,5.21,5.15,5.17,5732800.0,4.8496,4.8589,4.803,4.8216,5732800.0
2011-08-25 09:55:00,5.17,5.18,5.15,5.17,5337600.0,4.8216,4.8309,4.803,4.8216,5337600.0
2011-08-25 10:00:00,5.17,5.17,5.12,5.14,5957600.0,4.8216,4.8216,4.775,4.7936,5957600.0
2011-08-25 10:05:00,5.14,5.17,5.12,5.17,6004800.0,4.7936,4.8216,4.775,4.8216,6004800.0
2011-08-25 10:10:00,5.17,5.17,5.14,5.17,3857600.0,4.8216,4.8216,4.7936,4.8216,3857600.0
2011-08-25 10:15:00,5.17,5.18,5.13,5.13,4636800.0,4.8216,4.8309,4.7843,4.7843,4636800.0
2011-08-25 10:20:00,5.13,5.14,5.08,5.1,8484800.0,4.7843,4.7936,4.7377,4.7563,8484800.0
2011-08-25 10:25:00,5.1,5.11,5.07,5.1,5735200.0,4.7563,4.7657,4.7283,4.7563,5735200.0
2011-08-25 10:30:00,5.09,5.12,5.08,5.09,8120800.0,4.747,4.775,4.7377,4.747,8120800.0
2011-08-25 10:35:00,5.09,5.1,5.05,5.06,6642400.0,4.747,4.7563,4.7097,4.719,6642400.0
2011-08-25 10:40:00,5.06,5.07,5.05,5.05,3305600.0,4.719,4.7283,4.7097,4.7097,3305600.0
2011-08-25 10:45:00,5.05,5.05,5.01,5.02,6995200.0,4.7097,4.7097,4.6724,4.6817,6995200.0
2011-08-25 10:50:00,5.02,5.06,5.01,5.04,9145600.0,4.6817,4.719,4.6724,4.7004,9145600.0
2011-08-25 10:55:00,5.04,5.07,5.04,5.07,6680000.0,4.7004,4.7283,4.7004,4.7283,6680000.0
2011-08-25 11:00:00,5.07,5.09,5.07,5.08,3340800.0,4.7283,4.747,4.7283,4.7377,3340800.0
2011-08-25 11:05:00,5.08,5.08,5.05,5.05,5354400.0,4.7377,4.7377,4.7097,4.7097,5354400.0
2011-08-25 11:10:00,5.05,5.07,5.04,5.07,3267200.0,4.7097,4.7283,4.7004,4.7283,3267200.0
2011-08-25 11:15:00,5.07,5.1,5.06,5.08,2627200.0,4.7283,4.7563,4.719,4.7377,2627200.0
2011-08-25 11:20:00,5.08,5.1,5.08,5.1,2799200.0,4.7377,4.7563,4.7377,4.7563,2799200.0
2011-08-25 11:25:00,5.1,5.11,5.08,5.09,2588800.0,4.7563,4.7657,4.7377,4.747,2588800.0
2011-08-25 11:30:00,5.09,5.1,5.08,5.09,1343200.0,4.747,4.7563,4.7377,4.747,1343200.0
2011-08-25 11:35:00,5.09,5.09,5.05,5.06,4684800.0,4.747,4.747,4.7097,4.719,4684800.0
2011-08-25 11:40:00,5.06,5.07,5.05,5.05,4074400.0,4.719,4.7283,4.7097,4.7097,4074400.0
2011-08-25 11:45:00,5.05,5.06,5.04,5.06,1607200.0,4.7097,4.719,4.7004,4.719,1607200.0
2011-08-25 11:50:00,5.06,5.07,5.06,5.07,1012800.0,4.719,4.7283,4.719,4.7283,1012800.0
2011-08-25 11:55:00,5.07,5.08,5.07,5.08,924800.0,4.7283,4.7377,4.7283,4.7377,924800.0
2011-08-25 12:00:00,5.08,5.09,5.08,5.08,1106400.0,4.7377,4.747,4.7377,4.7377,1106400.0
2011-08-25 12:05:00,5.07,5.08,5.06,5.06,1436000.0,4.7283,4.7377,4.719,4.719,1436000.0
2011-08-25 12:10:00,5.06,5.07,5.06,5.07,957600.0,4.719,4.7283,4.719,4.7283,957600.0
2011-08-25 12:15:00,5.07,5.07,5.05,5.05,1641600.0,4.7283,4.7283,4.7097,4.7097,1641600.0
2011-08-25 12:20:00,5.05,5.05,5.03,5.04,2254400.0,4.7097,4.7097,4.691,4.7004,2254400.0
2011-08-25 12:25:00,5.04,5.05,5.04,5.05,701600.0,4.7004,4.7097,4.7004,4.7097,701600.0
2011-08-25 12:30:00,5.05,5.05,5.02,5.02,1256800.0,4.7097,4.7097,4.6817,4.6817,1256800.0
2011-08-25 12:35:00,5.02,5.03,5.01,5.02,3726400.0,4.6817,4.691,4.6724,4.6817,3726400.0
2011-08-25 12:40:00,5.02,5.03,5.01,5.01,1578400.0,4.6817,4.691,4.6724,4.6724,1578400.0
2011-08-25 12:45:00,5.01,5.01,4.99,5.0,6494400.0,4.6724,4.6724,4.6537,4.6631,6494400.0
2011-08-25 12:50:00,5.0,5.01,4.98,5.0,1899200.0,4.6631,4.6724,4.6444,4.6631,1899200.0
2011-08-25 12:55:00,5.0,5.02,5.0,5.02,1760000.0,4.6631,4.6817,4.6631,4.6817,1760000.0
2011-08-25 13:00:00,5.02,5.04,5.02,5.03,1662400.0,4.6817,4.7004,4.6817,4.691,1662400.0
2011-08-25 13:05:00,5.03,5.05,5.01,5.02,1510400.0,4.691,4.7097,4.6724,4.6817,1510400.0
2011-08-25 13:10:00,5.02,5.03,5.01,5.03,1168000.0,4.6817,4.691,4.6724,4.691,1168000.0
2011-08-25 13:15:00,5.03,5.04,5.01,5.03,1575200.0,4.691,4.7004,4.6724,4.691,1575200.0
2011-08-25 13:20:00,5.03,5.06,5.03,5.05,1752000.0,4.691,4.719,4.691,4.7097,1752000.0
2011-08-25 13:25:00,5.05,5.07,5.04,5.06,1342400.0,4.7097,4.7283,4.7004,4.719,1342400.0
2011-08-25 13:30:00,5.06,5.07,5.05,5.06,2136000.0,4.719,4.7283,4.7097,4.719,2136000.0
2011-08-25 13:35:00,5.06,5.08,5.05,5.07,2514400.0,4.719,4.7377,4.7097,4.7283,2514400.0
2011-08-25 13:40:00,5.07,5.08,5.06,5.06,984000.0,4.7283,4.7377,4.719,4.719,984000.0
2011-08-25 13:45:00,5.06,5.07,5.03,5.04,2039200.0,4.719,4.7283,4.691,4.7004,2039200.0
2011-08-25 13:50:00,5.04,5.06,5.04,5.05,672800.0,4.7004,4.719,4.7004,4.7097,672800.0
2011-08-25 13:55:00,5.04,5.07,5.04,5.07,1425600.0,4.7004,4.7283,4.7004,4.7283,1425600.0
2011-08-25 14:00:00,5.07,5.07,5.05,5.07,1081600.0,4.7283,4.7283,4.7097,4.7283,1081600.0
2011-08-25 14:05:00,5.07,5.07,5.04,5.05,1186400.0,4.7283,4.7283,4.7004,4.7097,1186400.0
2011-08-25 14:10:00,5.05,5.06,5.04,5.05,3856000.0,4.7097,4.719,4.7004,4.7097,3856000.0
2011-08-25 14:15:00,5.05,5.09,5.05,5.08,2738400.0,4.7097,4.747,4.7097,4.7377,2738400.0
2011-08-25 14:20:00,5.08,5.09,5.06,5.06,2089600.0,4.7377,4.747,4.719,4.719,2089600.0
2011-08-25 14:25:00,5.06,5.07,5.04,5.06,1869600.0,4.719,4.7283,4.7004,4.719,1869600.0
2011-08-25 14:30:00,5.07,5.07,5.06,5.07,912800.0,4.7283,4.7283,4.719,4.7283,912800.0
2011-08-25 14:35:00,5.07,5.08,5.07,5.08,1305600.0,4.7283,4.7377,4.7283,4.7377,1305600.0
2011-08-25 14:40:00,5.07,5.07,5.06,5.07,886400.0,4.7283,4.7283,4.719,4.7283,886400.0
2011-08-25 14:45:00,5.07,5.08,5.05,5.05,1381600.0,4.7283,4.7377,4.7097,4.7097,1381600.0
2011-08-25 14:50:00,5.05,5.06,5.03,5.04,2320800.0,4.7097,4.719,4.691,4.7004,2320800.0
2011-08-25 14:55:00,5.04,5.04,5.02,5.02,1553600.0,4.7004,4.7004,4.6817,4.6817,1553600.0
2011-08-25 15:00:00,5.02,5.02,5.0,5.01,2124800.0,4.6817,4.6817,4.6631,4.6724,2124800.0
2011-08-25 15:05:00,5.01,5.04,5.01,5.03,1350400.0,4.6724,4.7004,4.6724,4.691,1350400.0
2011-08-25 15:10:00,5.03,5.04,5.02,5.03,1405600.0,4.691,4.7004,4.6817,4.691,1405600.0
2011-08-25 15:15:00,5.03,5.07,5.03,5.07,2892800.0,4.691,4.7283,4.691,4.7283,2892800.0
2011-08-25 15:20:00,5.07,5.08,5.07,5.07,3063200.0,4.7283,4.7377,4.7283,4.7283,3063200.0
2011-08-25 15:25:00,5.07,5.07,5.04,5.04,3096000.0,4.7283,4.7283,4.7004,4.7004,3096000.0
2011-08-25 15:30:00,5.04,5.05,5.02,5.02,2166400.0,4.7004,4.7097,4.6817,4.6817,2166400.0
2011-08-25 15:35:00,5.02,5.03,5.01,5.02,1872000.0,4.6817,4.691,4.6724,4.6817,1872000.0
2011-08-25 15:40:00,5.02,5.02,4.98,4.98,3486400.0,4.6817,4.6817,4.6444,4.6444,3486400.0
2011-08-25 15:45:00,4.98,5.02,4.98,5.01,3593600.0,4.6444,4.6817,4.6444,4.6724,3593600.0
2011-08-25 15:50:00,5.01,5.02,4.99,5.0,3012000.0,4.6724,4.6817,4.6537,4.6631,3012000.0
2011-08-25 15:55:00,5.0,5.02,5.0,5.02,4192800.0,4.6631,4.6817,4.6631,4.6817,4192800.0
2011-08-26 09:30:00,4.96,4.97,4.94,4.96,3048000.0,4.6258,4.6351,4.6071,4.6258,3048000.0
2011-08-26 09:35:00,4.96,4.98,4.94,4.94,6184800.0,4.6258,4.6444,4.6071,4.6071,6184800.0
2011-08-26 09:40:00,4.94,4.96,4.93,4.93,3272800.0,4.6071,4.6258,4.5978,4.5978,3272800.0
2011-08-26 09:45:00,4.93,4.93,4.9,4.93,4040000.0,4.5978,4.5978,4.5698,4.5978,4040000.0
2011-08-26 09:50:00,4.93,4.94,4.9,4.91,5432000.0,4.5978,4.6071,4.5698,4.5791,5432000.0
2011-08-26 09:55:00,4.91,4.95,4.91,4.94,5780000.0,4.5791,4.6164,4.5791,4.6071,5780000.0
2011-08-26 10:00:00,4.95,4.95,4.85,4.87,12776800.0,4.6164,4.6164,4.5232,4.5418,12776800.0
2011-08-26 10:05:00,4.87,4.87,4.8,4.86,8346400.0,4.5418,4.5418,4.4765,4.5325,8346400.0
2011-08-26 10:10:00,4.86,4.88,4.83,4.86,5140800.0,4.5325,4.5512,4.5045,4.5325,5140800.0
2011-08-26 10:15:00,4.86,4.91,4.86,4.9,6223200.0,4.5325,4.5791,4.5325,4.5698,6223200.0
2011-08-26 10:20:00,4.9,4.96,4.89,4.95,4855200.0,4.5698,4.6258,4.5605,4.6164,4855200.0
2011-08-26 10:25:00,4.95,5.02,4.95,4.97,8676000.0,4.6164,4.6817,4.6164,4.6351,8676000.0
2011-08-26 10:30:00,4.97,4.99,4.93,4.94,4127200.0,4.6351,4.6537,4.5978,4.6071,4127200.0
2011-08-26 10:35:00,4.94,4.98,4.93,4.96,3562400.0,4.6071,4.6444,4.5978,4.6258,3562400.0
2011-08-26 10:40:00,4.96,5.01,4.95,5.01,3381600.0,4.6258,4.6724,4.6164,4.6724,3381600.0
2011-08-26 10:45:00,5.01,5.09,5.0,5.06,10143200.0,4.6724,4.747,4.6631,4.719,10143200.0
2011-08-26 10:50:00,5.06,5.07,5.03,5.03,7823200.0,4.719,4.7283,4.691,4.691,7823200.0
2011-08-26 10:55:00,5.03,5.05,5.01,5.01,4464800.0,4.691,4.7097,4.6724,4.6724,4464800.0
2011-08-26 11:00:00,5.01,5.05,5.0,5.04,4140000.0,4.6724,4.7097,4.6631,4.7004,4140000.0
2011-08-26 11:05:00,5.04,5.07,5.04,5.06,2065600.0,4.7004,4.7283,4.7004,4.719,2065600.0
2011-08-26 11:10:00,5.06,5.11,5.06,5.1,3744000.0,4.719,4.7657,4.719,4.7563,3744000.0
2011-08-26 11:15:00,5.1,5.13,5.09,5.09,3679200.0,4.7563,4.7843,4.747,4.747,3679200.0
2011-08-26 11:20:00,5.09,5.11,5.07,5.08,3178400.0,4.747,4.7657,4.7283,4.7377,3178400.0
2011-08-26 11:25:00,5.08,5.1,5.06,5.07,2508800.0,4.7377,4.7563,4.719,4.7283,2508800.0
2011-08-26 11:30:00,5.07,5.1,5.07,5.09,1400000.0,4.7283,4.7563,4.7283,4.747,1400000.0
2011-08-26 11:35:00,5.09,5.11,5.08,5.08,2715200.0,4.747,4.7657,4.7377,4.7377,2715200.0
2011-08-26 11:40:00,5.08,5.09,5.07,5.08,1404000.0,4.7377,4.747,4.7283,4.7377,1404000.0
2011-08-26 11:45:00,5.08,5.1,5.07,5.09,1368000.0,4.7377,4.7563,4.7283,4.747,1368000.0
2011-08-26 11:50:00,5.09,5.11,5.08,5.11,1076000.0,4.747,4.7657,4.7377,4.7657,1076000.0
2011-08-26 11:55:00,5.11,5.12,5.1,5.11,1778400.0,4.7657,4.775,4.7563,4.7657,1778400.0
2011-08-26 12:00:00,5.11,5.16,5.11,5.16,3889600.0,4.7657,4.8123,4.7657,4.8123,3889600.0
2011-08-26 12:05:00,5.16,5.18,5.16,5.18,2806400.0,4.8123,4.8309,4.8123,4.8309,2806400.0
2011-08-26 12:10:00,5.18,5.2,5.17,5.17,2768000.0,4.8309,4.8496,4.8216,4.8216,2768000.0
2011-08-26 12:15:00,5.17,5.18,5.16,5.16,1748000.0,4.8216,4.8309,4.8123,4.8123,1748000.0
2011-08-26 12:20:00,5.16,5.18,5.16,5.16,1050400.0,4.8123,4.8309,4.8123,4.8123,1050400.0
2011-08-26 12:25:00,5.16,5.19,5.16,5.19,1570400.0,4.8123,4.8403,4.8123,4.8403,1570400.0
2011-08-26 12:30:00,5.19,5.19,5.16,5.16,1663200.0,4.8403,4.8403,4.8123,4.8123,1663200.0
2011-08-26 12:35:00,5.16,5.17,5.15,5.16,1128800.0,4.8123,4.8216,4.803,4.8123,1128800.0
2011-08-26 12:40:00,5.16,5.18,5.15,5.15,831200.0,4.8123,4.8309,4.803,4.803,831200.0
2011-08-26 12:45:00,5.15,5.15,5.13,5.14,1202400.0,4.803,4.803,4.7843,4.7936,1202400.0
2011-08-26 12:50:00,5.14,5.16,5.13,5.14,1294400.0,4.7936,4.8123,4.7843,4.7936,1294400.0
2011-08-26 12:55:00,5.14,5.16,5.14,5.16,660800.0,4.7936,4.8123,4.7936,4.8123,660800.0
2011-08-26 13:00:00,5.15,5.15,5.14,5.14,932800.0,4.803,4.803,4.7936,4.7936,932800.0
2011-08-26 13:05:00,5.14,5.17,5.14,5.16,1146400.0,4.7936,4.8216,4.7936,4.8123,1146400.0
2011-08-26 13:10:00,5.16,5.17,5.15,5.17,495200.0,4.8123,4.8216,4.803,4.8216,495200.0
2011-08-26 13:15:00,5.17,5.18,5.16,5.17,1649600.0,4.8216,4.8309,4.8123,4.8216,1649600.0
2011-08-26 13:20:00,5.17,5.17,5.16,5.17,625600.0,4.8216,4.8216,4.8123,4.8216,625600.0
2011-08-26 13:25:00,5.17,5.19,5.17,5.19,2376800.0,4.8216,4.8403,4.8216,4.8403,2376800.0
2011-08-26 13:30:00,5.19,5.19,5.18,5.19,896800.0,4.8403,4.8403,4.8309,4.8403,896800.0
2011-08-26 13:35:00,5.18,5.2,5.18,5.18,1347200.0,4.8309,4.8496,4.8309,4.8309,1347200.0
2011-08-26 13:40:00,5.18,5.21,5.18,5.2,2367200.0,4.8309,4.8589,4.8309,4.8496,2367200.0
2011-08-26 13:45:00,5.2,5.21,5.19,5.2,1472000.0,4.8496,4.8589,4.8403,4.8496,1472000.0
2011-08-26 13:50:00,5.2,5.2,5.17,5.19,1576000.0,4.8496,4.8496,4.8216,4.8403,1576000.0
2011-08-26 13:55:00,5.19,5.2,5.18,5.19,908000.0,4.8403,4.8496,4.8309,4.8403,908000.0
2011-08-26 14:00:00,5.2,5.21,5.19,5.19,1583200.0,4.8496,4.8589,4.8403,4.8403,1583200.0
2011-08-26 14:05:00,5.19,5.19,5.16,5.17,1540000.0,4.8403,4.8403,4.8123,4.8216,1540000.0
2011-08-26 14:10:00,5.17,5.17,5.15,5.16,1192800.0,4.8216,4.8216,4.803,4.8123,1192800.0
2011-08-26 14:15:00,5.16,5.17,5.15,5.16,1192800.0,4.8123,4.8216,4.803,4.8123,1192800.0
2011-08-26 14:20:00,5.16,5.17,5.16,5.16,732800.0,4.8123,4.8216,4.8123,4.8123,732800.0
2011-08-26 14:25:00,5.16,5.16,5.14,5.14,1744000.0,4.8123,4.8123,4.7936,4.7936,1744000.0
2011-08-26 14:30:00,5.14,5.15,5.14,5.15,887200.0,4.7936,4.803,4.7936,4.803,887200.0
2011-08-26 14:35:00,5.15,5.15,5.13,5.13,988000.0,4.803,4.803,4.7843,4.7843,988000.0
2011-08-26 14:40:00,5.14,5.16,5.14,5.15,1052000.0,4.7936,4.8123,4.7936,4.803,1052000.0
2011-08-26 14:45:00,5.15,5.17,5.15,5.16,1164000.0,4.803,4.8216,4.803,4.8123,1164000.0
2011-08-26 14:50:00,5.16,5.17,5.16,5.16,806400.0,4.8123,4.8216,4.8123,4.8123,806400.0
2011-08-26 14:55:00,5.16,5.16,5.15,5.16,826400.0,4.8123,4.8123,4.803,4.8123,826400.0
2011-08-26 15:00:00,5.16,5.16,5.14,5.14,2668800.0,4.8123,4.8123,4.7936,4.7936,2668800.0
2011-08-26 15:05:00,5.14,5.14,5.12,5.13,2111200.0,4.7936,4.7936,4.775,4.7843,2111200.0
2011-08-26 15:10:00,5.12,5.13,5.11,5.13,1608800.0,4.775,4.7843,4.7657,4.7843,1608800.0
2011-08-26 15:15:00,5.13,5.13,5.1,5.11,1887200.0,4.7843,4.7843,4.7563,4.7657,1887200.0
2011-08-26 15:20:00,5.11,5.12,5.1,5.1,1400000.0,4.7657,4.775,4.7563,4.7563,1400000.0
2011-08-26 15:25:00,5.1,5.12,5.09,5.12,2159200.0,4.7563,4.775,4.747,4.775,2159200.0
2011-08-26 15:30:00,5.12,5.14,5.11,5.13,1617600.0,4.775,4.7936,4.7657,4.7843,1617600.0
2011-08-26 15:35:00,5.13,5.15,5.12,5.14,1823200.0,4.7843,4.803,4.775,4.7936,1823200.0
2011-08-26 15:40:00,5.14,5.15,5.14,5.15,1666400.0,4.7936,4.803,4.7936,4.803,1666400.0
2011-08-26 15:45:00,5.15,5.16,5.14,5.15,2660000.0,4.803,4.8123,4.7936,4.803,2660000.0
2011-08-26 15:50:00,5.15,5.16,5.14,5.16,1799200.0,4.803,4.8123,4.7936,4.8123,1799200.0
2011-08-26 15:55:00,5.16,5.17,5.15,5.16,4983200.0,4.8123,4.8216,4.803,4.8123,4983200.0
2011-08-29 09:30:00,5.3,5.34,5.29,5.34,6354400.0,4.9428,4.9802,4.9335,4.9802,6354400.0
2011-08-29 09:35:00,5.34,5.35,5.33,5.34,5642400.0,4.9802,4.9895,4.9708,4.9802,5642400.0
2011-08-29 09:40:00,5.34,5.35,5.32,5.34,3528800.0,4.9802,4.9895,4.9615,4.9802,3528800.0
2011-08-29 09:45:00,5.34,5.36,5.33,5.36,2888000.0,4.9802,4.9988,4.9708,4.9988,2888000.0
2011-08-29 09:50:00,5.36,5.36,5.34,5.35,3024800.0,4.9988,4.9988,4.9802,4.9895,3024800.0
2011-08-29 09:55:00,5.35,5.35,5.33,5.34,2731200.0,4.9895,4.9895,4.9708,4.9802,2731200.0
2011-08-29 10:00:00,5.35,5.36,5.33,5.33,4024000.0,4.9895,4.9988,4.9708,4.9708,4024000.0
2011-08-29 10:05:00,5.33,5.36,5.33,5.35,2844000.0,4.9708,4.9988,4.9708,4.9895,2844000.0
2011-08-29 10:10:00,5.35,5.37,5.34,5.36,2239200.0,4.9895,5.0081,4.9802,4.9988,2239200.0
2011-08-29 10:15:00,5.36,5.36,5.35,5.36,2243200.0,4.9988,4.9988,4.9895,4.9988,2243200.0
2011-08-29 10:20:00,5.36,5.38,5.36,5.37,2452000.0,4.9988,5.0175,4.9988,5.0081,2452000.0
2011-08-29 10:25:00,5.37,5.38,5.35,5.35,1628000.0,5.0081,5.0175,4.9895,4.9895,1628000.0
2011-08-29 10:30:00,5.35,5.36,5.35,5.36,2304800.0,4.9895,4.9988,4.9895,4.9988,2304800.0
2011-08-29 10:35:00,5.36,5.37,5.35,5.36,1062400.0,4.9988,5.0081,4.9895,4.9988,1062400.0
2011-08-29 10:40:00,5.36,5.36,5.35,5.35,2810400.0,4.9988,4.9988,4.9895,4.9895,2810400.0
2011-08-29 10:45:00,5.35,5.36,5.35,5.35,1755200.0,4.9895,4.9988,4.9895,4.9895,1755200.0
2011-08-29 10:50:00,5.35,5.36,5.35,5.35,1263200.0,4.9895,4.9988,4.9895,4.9895,1263200.0
2011-08-29 10:55:00,5.35,5.35,5.34,5.35,3089600.0,4.9895,4.9895,4.9802,4.9895,3089600.0
2011-08-29 11:00:00,5.35,5.35,5.33,5.33,2205600.0,4.9895,4.9895,4.9708,4.9708,2205600.0
2011-08-29 11:05:00,5.33,5.33,5.32,5.32,1329600.0,4.9708,4.9708,4.9615,4.9615,1329600.0
2011-08-29 11:10:00,5.32,5.34,5.32,5.33,1296800.0,4.9615,4.9802,4.9615,4.9708,1296800.0
2011-08-29 11:15:00,5.33,5.34,5.33,5.34,1296800.0,4.9708,4.9802,4.9708,4.9802,1296800.0
2011-08-29 11:20:00,5.34,5.35,5.33,5.33,1436800.0,4.9802,4.9895,4.9708,4.9708,1436800.0
2011-08-29 11:25:00,5.33,5.34,5.33,5.34,676000.0,4.9708,4.9802,4.9708,4.9802,676000.0
2011-08-29 11:30:00,5.34,5.34,5.33,5.34,783200.0,4.9802,4.9802,4.9708,4.9802,783200.0
2011-08-29 11:35:00,5.34,5.37,5.33,5.36,2564800.0,4.9802,5.0081,4.9708,4.9988,2564800.0
2011-08-29 11:40:00,5.36,5.36,5.35,5.36,1601600.0,4.9988,4.9988,4.9895,4.9988,1601600.0
2011-08-29 11:45:00,5.36,5.37,5.36,5.37,1594400.0,4.9988,5.0081,4.9988,5.0081,1594400.0
2011-08-29 11:50:00,5.37,5.38,5.36,5.37,804800.0,5.0081,5.0175,4.9988,5.0081,804800.0
2011-08-29 11:55:00,5.37,5.37,5.36,5.36,1236800.0,5.0081,5.0081,4.9988,4.9988,1236800.0
2011-08-29 12:00:00,5.36,5.38,5.36,5.38,2312800.0,4.9988,5.0175,4.9988,5.0175,2312800.0
2011-08-29 12:05:00,5.38,5.39,5.38,5.38,1580000.0,5.0175,5.0268,5.0175,5.0175,1580000.0
2011-08-29 12:10:00,5.38,5.38,5.38,5.38,690400.0,5.0175,5.0175,5.0175,5.0175,690400.0
2011-08-29 12:15:00,5.38,5.38,5.38,5.38,373600.0,5.0175,5.0175,5.0175,5.0175,373600.0
2011-08-29 12:20:00,5.38,5.39,5.38,5.39,275200.0,5.0175,5.0268,5.0175,5.0268,275200.0
2011-08-29 12:25:00,5.39,5.39,5.38,5.38,739200.0,5.0268,5.0268,5.0175,5.0175,739200.0
2011-08-29 12:30:00,5.38,5.38,5.37,5.38,847200.0,5.0175,5.0175,5.0081,5.0175,847200.0
2011-08-29 12:35:00,5.38,5.38,5.38,5.38,436800.0,5.0175,5.0175,5.0175,5.0175,436800.0
2011-08-29 12:40:00,5.38,5.41,5.38,5.4,2727200.0,5.0175,5.0454,5.0175,5.0361,2727200.0
2011-08-29 12:45:00,5.4,5.41,5.39,5.39,1288800.0,5.0361,5.0454,5.0268,5.0268,1288800.0
2011-08-29 12:50:00,5.39,5.4,5.39,5.4,796000.0,5.0268,5.0361,5.0268,5.0361,796000.0
2011-08-29 12:55:00,5.4,5.4,5.4,5.4,594400.0,5.0361,5.0361,5.0361,5.0361,594400.0
2011-08-29 13:00:00,5.4,5.4,5.39,5.4,405600.0,5.0361,5.0361,5.0268,5.0361,405600.0
2011-08-29 13:05:00,5.4,5.41,5.4,5.41,981600.0,5.0361,5.0454,5.0361,5.0454,981600.0
2011-08-29 13:10:00,5.41,5.42,5.41,5.41,1188800.0,5.0454,5.0548,5.0454,5.0454,1188800.0
2011-08-29 13:15:00,5.41,5.42,5.41,5.41,368000.0,5.0454,5.0548,5.0454,5.0454,368000.0
2011-08-29 13:20:00,5.41,5.41,5.41,5.41,842400.0,5.0454,5.0454,5.0454,5.0454,842400.0
2011-08-29 13:25:00,5.41,5.41,5.4,5.4,686400.0,5.0454,5.0454,5.0361,5.0361,686400.0
2011-08-29 13:30:00,5.4,5.41,5.4,5.4,767200.0,5.0361,5.0454,5.0361,5.0361,767200.0
2011-08-29 13:35:00,5.4,5.4,5.4,5.4,740000.0,5.0361,5.0361,5.0361,5.0361,740000.0
2011-08-29 13:40:00,5.4,5.41,5.39,5.4,1330400.0,5.0361,5.0454,5.0268,5.0361,1330400.0
2011-08-29 13:45:00,5.39,5.4,5.39,5.39,500800.0,5.0268,5.0361,5.0268,5.0268,500800.0
2011-08-29 13:50:00,5.39,5.4,5.39,5.4,421600.0,5.0268,5.0361,5.0268,5.0361,421600.0
2011-08-29 13:55:00,5.4,5.4,5.4,5.4,196000.0,5.0361,5.0361,5.0361,5.0361,196000.0
2011-08-29 14:00:00,5.4,5.41,5.4,5.41,921600.0,5.0361,5.0454,5.0361,5.0454,921600.0
2011-08-29 14:05:00,5.41,5.42,5.41,5.42,586400.0,5.0454,5.0548,5.0454,5.0548,586400.0
2011-08-29 14:10:00,5.42,5.42,5.42,5.42,811200.0,5.0548,5.0548,5.0548,5.0548,811200.0
2011-08-29 14:15:00,5.42,5.43,5.41,5.41,1160800.0,5.0548,5.0641,5.0454,5.0454,1160800.0
2011-08-29 14:20:00,5.41,5.42,5.41,5.41,425600.0,5.0454,5.0548,5.0454,5.0454,425600.0
2011-08-29 14:25:00,5.42,5.43,5.42,5.43,505600.0,5.0548,5.0641,5.0548,5.0641,505600.0
2011-08-29 14:30:00,5.43,5.44,5.42,5.44,1298400.0,5.0641,5.0734,5.0548,5.0734,1298400.0
2011-08-29 14:35:00,5.43,5.44,5.43,5.44,888800.0,5.0641,5.0734,5.0641,5.0734,888800.0
2011-08-29 14:40:00,5.44,5.44,5.43,5.43,476800.0,5.0734,5.0734,5.0641,5.0641,476800.0
2011-08-29 14:45:00,5.43,5.44,5.43,5.44,616800.0,5.0641,5.0734,5.0641,5.0734,616800.0
2011-08-29 14:50:00,5.44,5.44,5.43,5.43,536800.0,5.0734,5.0734,5.0641,5.0641,536800.0
2011-08-29 14:55:00,5.43,5.43,5.42,5.42,1667200.0,5.0641,5.0641,5.0548,5.0548,1667200.0
2011-08-29 15:00:00,5.42,5.43,5.42,5.43,781600.0,5.0548,5.0641,5.0548,5.0641,781600.0
2011-08-29 15:05:00,5.43,5.43,5.42,5.42,629600.0,5.0641,5.0641,5.0548,5.0548,629600.0
2011-08-29 15:10:00,5.42,5.43,5.42,5.43,314400.0,5.0548,5.0641,5.0548,5.0641,314400.0
2011-08-29 15:15:00,5.43,5.44,5.42,5.42,901600.0,5.0641,5.0734,5.0548,5.0548,901600.0
2011-08-29 15:20:00,5.43,5.44,5.43,5.43,1568800.0,5.0641,5.0734,5.0641,5.0641,1568800.0
2011-08-29 15:25:00,5.43,5.44,5.43,5.44,499200.0,5.0641,5.0734,5.0641,5.0734,499200.0
2011-08-29 15:30:00,5.44,5.45,5.44,5.45,1089600.0,5.0734,5.0827,5.0734,5.0827,1089600.0
2011-08-29 15:35:00,5.45,5.45,5.43,5.44,1108000.0,5.0827,5.0827,5.0641,5.0734,1108000.0
2011-08-29 15:40:00,5.45,5.46,5.44,5.45,1722400.0,5.0827,5.0921,5.0734,5.0827,1722400.0
2011-08-29 15:45:00,5.45,5.45,5.44,5.44,1752800.0,5.0827,5.0827,5.0734,5.0734,1752800.0
2011-08-29 15:50:00,5.44,5.45,5.44,5.45,2340800.0,5.0734,5.0827,5.0734,5.0827,2340800.0
2011-08-29 15:55:00,5.45,5.46,5.45,5.46,7290400.0,5.0827,5.0921,5.0827,5.0921,7290400.0
2011-08-30 09:30:00,5.41,5.42,5.39,5.41,4004000.0,5.0454,5.0548,5.0268,5.0454,4004000.0
2011-08-30 09:35:00,5.41,5.43,5.41,5.42,2908000.0,5.0454,5.0641,5.0454,5.0548,2908000.0
2011-08-30 09:40:00,5.42,5.43,5.41,5.43,2040800.0,5.0548,5.0641,5.0454,5.0641,2040800.0
2011-08-30 09:45:00,5.43,5.44,5.43,5.43,2681600.0,5.0641,5.0734,5.0641,5.0641,2681600.0
2011-08-30 09:50:00,5.43,5.43,5.41,5.42,3310400.0,5.0641,5.0641,5.0454,5.0548,3310400.0
2011-08-30 09:55:00,5.42,5.43,5.4,5.4,3106400.0,5.0548,5.0641,5.0361,5.0361,3106400.0
2011-08-30 10:00:00,5.4,5.41,5.33,5.33,15261600.0,5.0361,5.0454,4.9708,4.9708,15261600.0
2011-08-30 10:05:00,5.33,5.37,5.33,5.37,5521600.0,4.9708,5.0081,4.9708,5.0081,5521600.0
2011-08-30 10:10:00,5.37,5.39,5.36,5.38,3188800.0,5.0081,5.0268,4.9988,5.0175,3188800.0
2011-08-30 10:15:00,5.38,5.39,5.36,5.36,3192000.0,5.0175,5.0268,4.9988,4.9988,3192000.0
2011-08-30 10:20:00,5.36,5.37,5.35,5.36,2774400.0,4.9988,5.0081,4.9895,4.9988,2774400.0
2011-08-30 10:25:00,5.36,5.39,5.36,5.39,2509600.0,4.9988,5.0268,4.9988,5.0268,2509600.0
2011-08-30 10:30:00,5.39,5.41,5.38,5.41,2340800.0,5.0268,5.0454,5.0175,5.0454,2340800.0
2011-08-30 10:35:00,5.41,5.41,5.39,5.4,3155200.0,5.0454,5.0454,5.0268,5.0361,3155200.0
2011-08-30 10:40:00,5.4,5.4,5.38,5.39,2288000.0,5.0361,5.0361,5.0175,5.0268,2288000.0
2011-08-30 10:45:00,5.39,5.4,5.36,5.37,2548800.0,5.0268,5.0361,4.9988,5.0081,2548800.0
2011-08-30 10:50:00,5.37,5.38,5.36,5.37,1805600.0,5.0081,5.0175,4.9988,5.0081,1805600.0
2011-08-30 10:55:00,5.38,5.4,5.37,5.39,1840000.0,5.0175,5.0361,5.0081,5.0268,1840000.0
2011-08-30 11:00:00,5.39,5.41,5.38,5.4,1582400.0,5.0268,5.0454,5.0175,5.0361,1582400.0
2011-08-30 11:05:00,5.4,5.42,5.4,5.42,2253600.0,5.0361,5.0548,5.0361,5.0548,2253600.0
2011-08-30 11:10:00,5.42,5.43,5.41,5.43,1672000.0,5.0548,5.0641,5.0454,5.0641,1672000.0
2011-08-30 11:15:00,5.43,5.44,5.41,5.41,2891200.0,5.0641,5.0734,5.0454,5.0454,2891200.0
2011-08-30 11:20:00,5.41,5.43,5.41,5.43,1596800.0,5.0454,5.0641,5.0454,5.0641,1596800.0
2011-08-30 11:25:00,5.42,5.46,5.42,5.45,3514400.0,5.0548,5.0921,5.0548,5.0827,3514400.0
2011-08-30 11:30:00,5.45,5.46,5.44,5.46,2377600.0,5.0827,5.0921,5.0734,5.0921,2377600.0
2011-08-30 11:35:00,5.45,5.49,5.45,5.48,3895200.0,5.0827,5.12,5.0827,5.1107,3895200.0
2011-08-30 11:40:00,5.48,5.5,5.48,5.5,3171200.0,5.1107,5.1294,5.1107,5.1294,3171200.0
2011-08-30 11:45:00,5.5,5.5,5.48,5.48,1536000.0,5.1294,5.1294,5.1107,5.1107,1536000.0
2011-08-30 11:50:00,5.48,5.48,5.47,5.48,1077600.0,5.1107,5.1107,5.1014,5.1107,1077600.0
2011-08-30 11:55:00,5.48,5.49,5.48,5.48,1690400.0,5.1107,5.12,5.1107,5.1107,1690400.0
2011-08-30 12:00:00,5.49,5.49,5.46,5.47,998400.0,5.12,5.12,5.0921,5.1014,998400.0
2011-08-30 12:05:00,5.47,5.47,5.46,5.46,1027200.0,5.1014,5.1014,5.0921,5.0921,1027200.0
2011-08-30 12:10:00,5.46,5.47,5.46,5.46,1608800.0,5.0921,5.1014,5.0921,5.0921,1608800.0
2011-08-30 12:15:00,5.46,5.47,5.45,5.47,854400.0,5.0921,5.1014,5.0827,5.1014,854400.0
2011-08-30 12:20:00,5.46,5.47,5.46,5.47,438400.0,5.0921,5.1014,5.0921,5.1014,438400.0
2011-08-30 12:25:00,5.47,5.47,5.46,5.46,733600.0,5.1014,5.1014,5.0921,5.0921,733600.0
2011-08-30 12:30:00,5.46,5.46,5.45,5.46,546400.0,5.0921,5.0921,5.0827,5.0921,546400.0
2011-08-30 12:35:00,5.46,5.46,5.45,5.46,340000.0,5.0921,5.0921,5.0827,5.0921,340000.0
2011-08-30 12:40:00,5.45,5.45,5.42,5.42,2031200.0,5.0827,5.0827,5.0548,5.0548,2031200.0
2011-08-30 12:45:00,5.42,5.43,5.42,5.43,1959200.0,5.0548,5.0641,5.0548,5.0641,1959200.0
2011-08-30 12:50:00,5.43,5.43,5.42,5.42,761600.0,5.0641,5.0641,5.0548,5.0548,761600.0
2011-08-30 12:55:00,5.42,5.42,5.41,5.42,1641600.0,5.0548,5.0548,5.0454,5.0548,1641600.0
2011-08-30 13:00:00,5.42,5.42,5.4,5.41,1704800.0,5.0548,5.0548,5.0361,5.0454,1704800.0
2011-08-30 13:05:00,5.41,5.42,5.4,5.42,1834400.0,5.0454,5.0548,5.0361,5.0548,1834400.0
2011-08-30 13:10:00,5.42,5.44,5.42,5.43,1229600.0,5.0548,5.0734,5.0548,5.0641,1229600.0
2011-08-30 13:15:00,5.43,5.44,5.42,5.43,1415200.0,5.0641,5.0734,5.0548,5.0641,1415200.0
2011-08-30 13:20:00,5.43,5.45,5.43,5.45,1729600.0,5.0641,5.0827,5.0641,5.0827,1729600.0
2011-08-30 13:25:00,5.45,5.45,5.44,5.44,1370400.0,5.0827,5.0827,5.0734,5.0734,1370400.0
2011-08-30 13:30:00,5.44,5.44,5.41,5.42,1612000.0,5.0734,5.0734,5.0454,5.0548,1612000.0
2011-08-30 13:35:00,5.42,5.42,5.41,5.42,420000.0,5.0548,5.0548,5.0454,5.0548,420000.0
2011-08-30 13:40:00,5.42,5.43,5.42,5.43,561600.0,5.0548,5.0641,5.0548,5.0641,561600.0
2011-08-30 13:45:00,5.43,5.45,5.42,5.44,1668000.0,5.0641,5.0827,5.0548,5.0734,1668000.0
2011-08-30 13:50:00,5.44,5.44,5.42,5.43,1619200.0,5.0734,5.0734,5.0548,5.0641,1619200.0
2011-08-30 13:55:00,5.44,5.45,5.43,5.43,1436800.0,5.0734,5.0827,5.0641,5.0641,1436800.0
2011-08-30 14:00:00,5.43,5.46,5.42,5.43,6116800.0,5.0641,5.0921,5.0548,5.0641,6116800.0
2011-08-30 14:05:00,5.43,5.45,5.41,5.44,3205600.0,5.0641,5.0827,5.0454,5.0734,3205600.0
2011-08-30 14:10:00,5.44,5.48,5.43,5.48,3137600.0,5.0734,5.1107,5.0641,5.1107,3137600.0
2011-08-30 14:15:00,5.48,5.48,5.46,5.47,3250400.0,5.1107,5.1107,5.0921,5.1014,3250400.0
2011-08-30 14:20:00,5.47,5.48,5.46,5.48,1929600.0,5.1014,5.1107,5.0921,5.1107,1929600.0
2011-08-30 14:25:00,5.48,5.5,5.47,5.5,1736000.0,5.1107,5.1294,5.1014,5.1294,1736000.0
2011-08-30 14:30:00,5.5,5.5,5.49,5.5,2377600.0,5.1294,5.1294,5.12,5.1294,2377600.0
2011-08-30 14:35:00,5.5,5.5,5.48,5.49,2330400.0,5.1294,5.1294,5.1107,5.12,2330400.0
2011-08-30 14:40:00,5.49,5.5,5.49,5.5,1560000.0,5.12,5.1294,5.12,5.1294,1560000.0
2011-08-30 14:45:00,5.5,5.5,5.48,5.48,1824000.0,5.1294,5.1294,5.1107,5.1107,1824000.0
2011-08-30 14:50:00,5.48,5.5,5.46,5.47,2351200.0,5.1107,5.1294,5.0921,5.1014,2351200.0
2011-08-30 14:55:00,5.47,5.51,5.46,5.5,3153600.0,5.1014,5.1387,5.0921,5.1294,3153600.0
2011-08-30 15:00:00,5.5,5.5,5.48,5.49,2316000.0,5.1294,5.1294,5.1107,5.12,2316000.0
2011-08-30 15:05:00,5.49,5.51,5.49,5.5,2389600.0,5.12,5.1387,5.12,5.1294,2389600.0
2011-08-30 15:10:00,5.5,5.5,5.49,5.49,1156000.0,5.1294,5.1294,5.12,5.12,1156000.0
2011-08-30 15:15:00,5.49,5.5,5.49,5.5,1722400.0,5.12,5.1294,5.12,5.1294,1722400.0
2011-08-30 15:20:00,5.5,5.5,5.49,5.5,1216800.0,5.1294,5.1294,5.12,5.1294,1216800.0
2011-08-30 15:25:00,5.5,5.51,5.49,5.51,2853600.0,5.1294,5.1387,5.12,5.1387,2853600.0
2011-08-30 15:30:00,5.51,5.54,5.51,5.54,4254400.0,5.1387,5.1667,5.1387,5.1667,4254400.0
2011-08-30 15:35:00,5.54,5.55,5.53,5.54,2757600.0,5.1667,5.176,5.1573,5.1667,2757600.0
2011-08-30 15:40:00,5.54,5.56,5.53,5.55,3244000.0,5.1667,5.1853,5.1573,5.176,3244000.0
2011-08-30 15:45:00,5.55,5.55,5.53,5.54,3703200.0,5.176,5.176,5.1573,5.1667,3703200.0
2011-08-30 15:50:00,5.54,5.54,5.51,5.52,3159200.0,5.1667,5.1667,5.1387,5.148,3159200.0
2011-08-30 15:55:00,5.52,5.52,5.48,5.49,3888000.0,5.148,5.148,5.1107,5.12,3888000.0
2011-08-31 09:30:00,5.56,5.59,5.55,5.57,13512000.0,5.1853,5.2133,5.176,5.1947,13512000.0
2011-08-31 09:35:00,5.57,5.58,5.55,5.56,5645600.0,5.1947,5.204,5.176,5.1853,5645600.0
2011-08-31 09:40:00,5.56,5.61,5.55,5.6,6739200.0,5.1853,5.232,5.176,5.2226,6739200.0
2011-08-31 09:45:00,5.6,5.61,5.58,5.61,5891200.0,5.2226,5.232,5.204,5.232,5891200.0
2011-08-31 09:50:00,5.61,5.63,5.6,5.62,4220800.0,5.232,5.2506,5.2226,5.2413,4220800.0
2011-08-31 09:55:00,5.62,5.63,5.61,5.61,2266400.0,5.2413,5.2506,5.232,5.232,2266400.0
2011-08-31 10:00:00,5.61,5.64,5.61,5.62,5683200.0,5.232,5.2599,5.232,5.2413,5683200.0
2011-08-31 10:05:00,5.62,5.63,5.61,5.62,3510400.0,5.2413,5.2506,5.232,5.2413,3510400.0
2011-08-31 10:10:00,5.62,5.64,5.61,5.64,2584800.0,5.2413,5.2599,5.232,5.2599,2584800.0
2011-08-31 10:15:00,5.64,5.65,5.64,5.65,3202400.0,5.2599,5.2693,5.2599,5.2693,3202400.0
2011-08-31 10:20:00,5.65,5.65,5.63,5.63,2060800.0,5.2693,5.2693,5.2506,5.2506,2060800.0
2011-08-31 10:25:00,5.63,5.64,5.62,5.63,2013600.0,5.2506,5.2599,5.2413,5.2506,2013600.0
2011-08-31 10:30:00,5.63,5.64,5.62,5.63,2544000.0,5.2506,5.2599,5.2413,5.2506,2544000.0
2011-08-31 10:35:00,5.63,5.64,5.63,5.63,1752000.0,5.2506,5.2599,5.2506,5.2506,1752000.0
2011-08-31 10:40:00,5.63,5.63,5.62,5.62,1976000.0,5.2506,5.2506,5.2413,5.2413,1976000.0
2011-08-31 10:45:00,5.62,5.63,5.61,5.61,2544800.0,5.2413,5.2506,5.232,5.232,2544800.0
2011-08-31 10:50:00,5.61,5.62,5.61,5.61,2822400.0,5.232,5.2413,5.232,5.232,2822400.0
2011-08-31 10:55:00,5.61,5.61,5.59,5.59,2507200.0,5.232,5.232,5.2133,5.2133,2507200.0
2011-08-31 11:00:00,5.59,5.6,5.58,5.59,2490400.0,5.2133,5.2226,5.204,5.2133,2490400.0
2011-08-31 11:05:00,5.59,5.6,5.58,5.59,3260800.0,5.2133,5.2226,5.204,5.2133,3260800.0
2011-08-31 11:10:00,5.6,5.61,5.6,5.6,3130400.0,5.2226,5.232,5.2226,5.2226,3130400.0
2011-08-31 11:15:00,5.6,5.6,5.57,5.57,2442400.0,5.2226,5.2226,5.1947,5.1947,2442400.0
2011-08-31 11:20:00,5.57,5.57,5.55,5.56,3468800.0,5.1947,5.1947,5.176,5.1853,3468800.0
2011-08-31 11:25:00,5.56,5.57,5.55,5.57,3123200.0,5.1853,5.1947,5.176,5.1947,3123200.0
2011-08-31 11:30:00,5.57,5.58,5.55,5.56,1735200.0,5.1947,5.204,5.176,5.1853,1735200.0
2011-08-31 11:35:00,5.56,5.58,5.56,5.57,6160000.0,5.1853,5.204,5.1853,5.1947,6160000.0
2011-08-31 11:40:00,5.57,5.58,5.57,5.58,1561600.0,5.1947,5.204,5.1947,5.204,1561600.0
2011-08-31 11:45:00,5.58,5.58,5.56,5.56,1566400.0,5.204,5.204,5.1853,5.1853,1566400.0
2011-08-31 11:50:00,5.56,5.57,5.55,5.56,2077600.0,5.1853,5.1947,5.176,5.1853,2077600.0
2011-08-31 11:55:00,5.56,5.56,5.54,5.54,1877600.0,5.1853,5.1853,5.1667,5.1667,1877600.0
2011-08-31 12:00:00,5.54,5.56,5.54,5.56,1620000.0,5.1667,5.1853,5.1667,5.1853,1620000.0
2011-08-31 12:05:00,5.56,5.57,5.56,5.57,1482400.0,5.1853,5.1947,5.1853,5.1947,1482400.0
2011-08-31 12:10:00,5.57,5.58,5.57,5.58,1616000.0,5.1947,5.204,5.1947,5.204,1616000.0
2011-08-31 12:15:00,5.58,5.58,5.57,5.57,1371200.0,5.204,5.204,5.1947,5.1947,1371200.0
2011-08-31 12:20:00,5.57,5.59,5.57,5.59,1307200.0,5.1947,5.2133,5.1947,5.2133,1307200.0
2011-08-31 12:25:00,5.59,5.59,5.58,5.58,1201600.0,5.2133,5.2133,5.204,5.204,1201600.0
2011-08-31 12:30:00,5.58,5.6,5.58,5.6,2055200.0,5.204,5.2226,5.204,5.2226,2055200.0
2011-08-31 12:35:00,5.6,5.6,5.59,5.59,1028000.0,5.2226,5.2226,5.2133,5.2133,1028000.0
2011-08-31 12:40:00,5.59,5.6,5.59,5.59,557600.0,5.2133,5.2226,5.2133,5.2133,557600.0
2011-08-31 12:45:00,5.59,5.59,5.58,5.59,813600.0,5.2133,5.2133,5.204,5.2133,813600.0
2011-08-31 12:50:00,5.59,5.61,5.59,5.6,1476800.0,5.2133,5.232,5.2133,5.2226,1476800.0
2011-08-31 12:55:00,5.6,5.61,5.6,5.61,629600.0,5.2226,5.232,5.2226,5.232,629600.0
2011-08-31 13:00:00,5.61,5.62,5.6,5.6,2057600.0,5.232,5.2413,5.2226,5.2226,2057600.0
2011-08-31 13:05:00,5.6,5.6,5.59,5.59,973600.0,5.2226,5.2226,5.2133,5.2133,973600.0
2011-08-31 13:10:00,5.59,5.6,5.59,5.6,637600.0,5.2133,5.2226,5.2133,5.2226,637600.0
2011-08-31 13:15:00,5.6,5.6,5.58,5.59,2781600.0,5.2226,5.2226,5.204,5.2133,2781600.0
2011-08-31 13:20:00,5.59,5.59,5.57,5.57,966400.0,5.2133,5.2133,5.1947,5.1947,966400.0
2011-08-31 13:25:00,5.58,5.58,5.57,5.58,552800.0,5.204,5.204,5.1947,5.204,552800.0
2011-08-31 13:30:00,5.58,5.59,5.57,5.58,692800.0,5.204,5.2133,5.1947,5.204,692800.0
2011-08-31 13:35:00,5.58,5.59,5.58,5.59,655200.0,5.204,5.2133,5.204,5.2133,655200.0
2011-08-31 13:40:00,5.58,5.59,5.58,5.58,788800.0,5.204,5.2133,5.204,5.204,788800.0
2011-08-31 13:45:00,5.58,5.58,5.56,5.56,1442400.0,5.204,5.204,5.1853,5.1853,1442400.0
2011-08-31 13:50:00,5.57,5.57,5.55,5.56,1574400.0,5.1947,5.1947,5.176,5.1853,1574400.0
2011-08-31 13:55:00,5.56,5.56,5.54,5.54,3324800.0,5.1853,5.1853,5.1667,5.1667,3324800.0
2011-08-31 14:00:00,5.54,5.55,5.53,5.54,2887200.0,5.1667,5.176,5.1573,5.1667,2887200.0
2011-08-31 14:05:00,5.54,5.54,5.53,5.53,2056000.0,5.1667,5.1667,5.1573,5.1573,2056000.0
2011-08-31 14:10:00,5.53,5.54,5.52,5.52,1814400.0,5.1573,5.1667,5.148,5.148,1814400.0
2011-08-31 14:15:00,5.52,5.54,5.52,5.53,1549600.0,5.148,5.1667,5.148,5.1573,1549600.0
2011-08-31 14:20:00,5.53,5.55,5.53,5.55,1624800.0,5.1573,5.176,5.1573,5.176,1624800.0
2011-08-31 14:25:00,5.55,5.55,5.54,5.54,1104000.0,5.176,5.176,5.1667,5.1667,1104000.0
2011-08-31 14:30:00,5.54,5.54,5.52,5.53,1317600.0,5.1667,5.1667,5.148,5.1573,1317600.0
2011-08-31 14:35:00,5.53,5.53,5.5,5.52,2868000.0,5.1573,5.1573,5.1294,5.148,2868000.0
2011-08-31 14:40:00,5.52,5.52,5.49,5.49,2738400.0,5.148,5.148,5.12,5.12,2738400.0
2011-08-31 14:45:00,5.49,5.51,5.49,5.51,1864800.0,5.12,5.1387,5.12,5.1387,1864800.0
2011-08-31 14:50:00,5.51,5.51,5.47,5.47,3176000.0,5.1387,5.1387,5.1014,5.1014,3176000.0
2011-08-31 14:55:00,5.47,5.51,5.47,5.5,2291200.0,5.1014,5.1387,5.1014,5.1294,2291200.0
2011-08-31 15:00:00,5.5,5.52,5.49,5.51,2032000.0,5.1294,5.148,5.12,5.1387,2032000.0
2011-08-31 15:05:00,5.52,5.53,5.52,5.52,2671200.0,5.148,5.1573,5.148,5.148,2671200.0
2011-08-31 15:10:00,5.52,5.52,5.48,5.48,4578400.0,5.148,5.148,5.1107,5.1107,4578400.0
2011-08-31 15:15:00,5.48,5.49,5.45,5.46,4468000.0,5.1107,5.12,5.0827,5.0921,4468000.0
2011-08-31 15:20:00,5.46,5.49,5.46,5.49,4013600.0,5.0921,5.12,5.0921,5.12,4013600.0
2011-08-31 15:25:00,5.49,5.5,5.48,5.5,2829600.0,5.12,5.1294,5.1107,5.1294,2829600.0
2011-08-31 15:30:00,5.5,5.51,5.49,5.5,3505600.0,5.1294,5.1387,5.12,5.1294,3505600.0
2011-08-31 15:35:00,5.5,5.53,5.5,5.52,4539200.0,5.1294,5.1573,5.1294,5.148,4539200.0
2011-08-31 15:40:00,5.52,5.55,5.52,5.55,3960000.0,5.148,5.176,5.148,5.176,3960000.0
2011-08-31 15:45:00,5.55,5.57,5.54,5.57,7405600.0,5.176,5.1947,5.1667,5.1947,7405600.0
2011-08-31 15:50:00,5.57,5.57,5.55,5.55,4276800.0,5.1947,5.1947,5.176,5.176,4276800.0
2011-08-31 15:55:00,5.55,5.56,5.51,5.54,7208000.0,5.176,5.1853,5.1387,5.1667,7208000.0
2011-09-01 09:30:00,5.54,5.54,5.52,5.54,2660800.0,5.1667,5.1667,5.148,5.1667,2660800.0
2011-09-01 09:35:00,5.54,5.57,5.54,5.54,3420800.0,5.1667,5.1947,5.1667,5.1667,3420800.0
2011-09-01 09:40:00,5.54,5.55,5.52,5.52,1901600.0,5.1667,5.176,5.148,5.148,1901600.0
2011-09-01 09:45:00,5.53,5.53,5.51,5.51,2154400.0,5.1573,5.1573,5.1387,5.1387,2154400.0
2011-09-01 09:50:00,5.51,5.51,5.49,5.49,3128000.0,5.1387,5.1387,5.12,5.12,3128000.0
2011-09-01 09:55:00,5.49,5.51,5.49,5.51,1894400.0,5.12,5.1387,5.12,5.1387,1894400.0
2011-09-01 10:00:00,5.51,5.64,5.5,5.61,20184800.0,5.1387,5.2599,5.1294,5.232,20184800.0
2011-09-01 10:05:00,5.61,5.62,5.59,5.6,4360800.0,5.232,5.2413,5.2133,5.2226,4360800.0
2011-09-01 10:10:00,5.6,5.61,5.56,5.56,5039200.0,5.2226,5.232,5.1853,5.1853,5039200.0
2011-09-01 10:15:00,5.56,5.58,5.55,5.58,4226400.0,5.1853,5.204,5.176,5.204,4226400.0
2011-09-01 10:20:00,5.58,5.59,5.57,5.59,2796000.0,5.204,5.2133,5.1947,5.2133,2796000.0
2011-09-01 10:25:00,5.59,5.6,5.57,5.57,2883200.0,5.2133,5.2226,5.1947,5.1947,2883200.0
2011-09-01 10:30:00,5.57,5.57,5.53,5.55,3616000.0,5.1947,5.1947,5.1573,5.176,3616000.0
2011-09-01 10:35:00,5.55,5.56,5.53,5.55,2471200.0,5.176,5.1853,5.1573,5.176,2471200.0
2011-09-01 10:40:00,5.55,5.58,5.55,5.57,2090400.0,5.176,5.204,5.176,5.1947,2090400.0
2011-09-01 10:45:00,5.57,5.57,5.53,5.54,1504000.0,5.1947,5.1947,5.1573,5.1667,1504000.0
2011-09-01 10:50:00,5.54,5.57,5.53,5.55,2202400.0,5.1667,5.1947,5.1573,5.176,2202400.0
2011-09-01 10:55:00,5.55,5.55,5.53,5.53,2236000.0,5.176,5.176,5.1573,5.1573,2236000.0
2011-09-01 11:00:00,5.53,5.54,5.52,5.54,3006400.0,5.1573,5.1667,5.148,5.1667,3006400.0
2011-09-01 11:05:00,5.54,5.54,5.51,5.51,3749600.0,5.1667,5.1667,5.1387,5.1387,3749600.0
2011-09-01 11:10:00,5.51,5.52,5.5,5.5,3064800.0,5.1387,5.148,5.1294,5.1294,3064800.0
2011-09-01 11:15:00,5.5,5.53,5.5,5.53,1633600.0,5.1294,5.1573,5.1294,5.1573,1633600.0
2011-09-01 11:20:00,5.53,5.55,5.52,5.54,2360800.0,5.1573,5.176,5.148,5.1667,2360800.0
2011-09-01 11:25:00,5.54,5.55,5.52,5.55,1424000.0,5.1667,5.176,5.148,5.176,1424000.0
2011-09-01 11:30:00,5.55,5.56,5.54,5.56,1492000.0,5.176,5.1853,5.1667,5.1853,1492000.0
2011-09-01 11:35:00,5.56,5.56,5.55,5.55,1256800.0,5.1853,5.1853,5.176,5.176,1256800.0
2011-09-01 11:40:00,5.55,5.56,5.53,5.53,1508000.0,5.176,5.1853,5.1573,5.1573,1508000.0
2011-09-01 11:45:00,5.53,5.54,5.53,5.54,790400.0,5.1573,5.1667,5.1573,5.1667,790400.0
2011-09-01 11:50:00,5.54,5.56,5.52,5.55,2220000.0,5.1667,5.1853,5.148,5.176,2220000.0
2011-09-01 11:55:00,5.55,5.56,5.55,5.56,1446400.0,5.176,5.1853,5.176,5.1853,1446400.0
2011-09-01 12:00:00,5.56,5.56,5.54,5.54,1261600.0,5.1853,5.1853,5.1667,5.1667,1261600.0
2011-09-01 12:05:00,5.54,5.55,5.53,5.55,799200.0,5.1667,5.176,5.1573,5.176,799200.0
2011-09-01 12:10:00,5.54,5.54,5.53,5.54,582400.0,5.1667,5.1667,5.1573,5.1667,582400.0
2011-09-01 12:15:00,5.53,5.54,5.52,5.54,701600.0,5.1573,5.1667,5.148,5.1667,701600.0
2011-09-01 12:20:00,5.54,5.55,5.54,5.55,948800.0,5.1667,5.176,5.1667,5.176,948800.0
2011-09-01 12:25:00,5.55,5.55,5.54,5.55,1112000.0,5.176,5.176,5.1667,5.176,1112000.0
2011-09-01 12:30:00,5.56,5.56,5.55,5.55,662400.0,5.1853,5.1853,5.176,5.176,662400.0
2011-09-01 12:35:00,5.55,5.55,5.54,5.54,572800.0,5.176,5.176,5.1667,5.1667,572800.0
2011-09-01 12:40:00,5.55,5.55,5.54,5.54,508000.0,5.176,5.176,5.1667,5.1667,508000.0
2011-09-01 12:45:00,5.54,5.54,5.53,5.53,693600.0,5.1667,5.1667,5.1573,5.1573,693600.0
2011-09-01 12:50:00,5.53,5.54,5.52,5.52,572800.0,5.1573,5.1667,5.148,5.148,572800.0
2011-09-01 12:55:00,5.52,5.54,5.51,5.52,1414400.0,5.148,5.1667,5.1387,5.148,1414400.0
2011-09-01 13:00:00,5.52,5.52,5.51,5.52,808000.0,5.148,5.148,5.1387,5.148,808000.0
2011-09-01 13:05:00,5.51,5.51,5.5,5.5,1466400.0,5.1387,5.1387,5.1294,5.1294,1466400.0
2011-09-01 13:10:00,5.5,5.51,5.49,5.51,1216800.0,5.1294,5.1387,5.12,5.1387,1216800.0
2011-09-01 13:15:00,5.51,5.51,5.5,5.51,552000.0,5.1387,5.1387,5.1294,5.1387,552000.0
2011-09-01 13:20:00,5.51,5.52,5.49,5.49,979200.0,5.1387,5.148,5.12,5.12,979200.0
2011-09-01 13:25:00,5.49,5.52,5.49,5.51,1358400.0,5.12,5.148,5.12,5.1387,1358400.0
2011-09-01 13:30:00,5.51,5.51,5.49,5.51,1311200.0,5.1387,5.1387,5.12,5.1387,1311200.0
2011-09-01 13:35:00,5.51,5.51,5.48,5.48,1446400.0,5.1387,5.1387,5.1107,5.1107,1446400.0
2011-09-01 13:40:00,5.48,5.48,5.45,5.47,3540800.0,5.1107,5.1107,5.0827,5.1014,3540800.0
2011-09-01 13:45:00,5.47,5.47,5.46,5.47,1515200.0,5.1014,5.1014,5.0921,5.1014,1515200.0
2011-09-01 13:50:00,5.47,5.47,5.44,5.45,2609600.0,5.1014,5.1014,5.0734,5.0827,2609600.0
2011-09-01 13:55:00,5.45,5.47,5.44,5.45,1640000.0,5.0827,5.1014,5.0734,5.0827,1640000.0
2011-09-01 14:00:00,5.45,5.46,5.42,5.43,3228000.0,5.0827,5.0921,5.0548,5.0641,3228000.0
2011-09-01 14:05:00,5.43,5.44,5.42,5.44,5676800.0,5.0641,5.0734,5.0548,5.0734,5676800.0
2011-09-01 14:10:00,5.44,5.45,5.43,5.45,2336800.0,5.0734,5.0827,5.0641,5.0827,2336800.0
2011-09-01 14:15:00,5.45,5.45,5.43,5.44,1735200.0,5.0827,5.0827,5.0641,5.0734,1735200.0
2011-09-01 14:20:00,5.44,5.44,5.42,5.44,1876800.0,5.0734,5.0734,5.0548,5.0734,1876800.0
2011-09-01 14:25:00,5.43,5.45,5.43,5.44,1860800.0,5.0641,5.0827,5.0641,5.0734,1860800.0
2011-09-01 14:30:00,5.45,5.47,5.44,5.46,2213600.0,5.0827,5.1014,5.0734,5.0921,2213600.0
2011-09-01 14:35:00,5.46,5.47,5.45,5.46,746400.0,5.0921,5.1014,5.0827,5.0921,746400.0
2011-09-01 14:40:00,5.46,5.48,5.46,5.46,1817600.0,5.0921,5.1107,5.0921,5.0921,1817600.0
2011-09-01 14:45:00,5.46,5.47,5.45,5.46,1837600.0,5.0921,5.1014,5.0827,5.0921,1837600.0
2011-09-01 14:50:00,5.46,5.46,5.44,5.46,755200.0,5.0921,5.0921,5.0734,5.0921,755200.0
2011-09-01 14:55:00,5.46,5.46,5.44,5.45,1029600.0,5.0921,5.0921,5.0734,5.0827,1029600.0
2011-09-01 15:00:00,5.45,5.45,5.43,5.43,1096000.0,5.0827,5.0827,5.0641,5.0641,1096000.0
2011-09-01 15:05:00,5.43,5.44,5.42,5.43,2082400.0,5.0641,5.0734,5.0548,5.0641,2082400.0
2011-09-01 15:10:00,5.43,5.45,5.43,5.44,1738400.0,5.0641,5.0827,5.0641,5.0734,1738400.0
2011-09-01 15:15:00,5.44,5.45,5.43,5.44,1796800.0,5.0734,5.0827,5.0641,5.0734,1796800.0
2011-09-01 15:20:00,5.44,5.46,5.42,5.46,2036000.0,5.0734,5.0921,5.0548,5.0921,2036000.0
2011-09-01 15:25:00,5.46,5.47,5.44,5.44,1527200.0,5.0921,5.1014,5.0734,5.0734,1527200.0
2011-09-01 15:30:00,5.45,5.45,5.42,5.42,1734400.0,5.0827,5.0827,5.0548,5.0548,1734400.0
2011-09-01 15:35:00,5.42,5.44,5.42,5.43,1380000.0,5.0548,5.0734,5.0548,5.0641,1380000.0
2011-09-01 15:40:00,5.43,5.43,5.41,5.43,3232800.0,5.0641,5.0641,5.0454,5.0641,3232800.0
2011-09-01 15:45:00,5.43,5.44,5.42,5.44,2341600.0,5.0641,5.0734,5.0548,5.0734,2341600.0
2011-09-01 15:50:00,5.44,5.44,5.41,5.42,2192800.0,5.0734,5.0734,5.0454,5.0548,2192800.0
2011-09-01 15:55:00,5.42,5.43,5.4,5.42,3072800.0,5.0548,5.0641,5.0361,5.0548,3072800.0
2011-09-02 09:30:00,5.19,5.23,5.19,5.21,6412800.0,4.8403,4.8776,4.8403,4.8589,6412800.0
2011-09-02 09:35:00,5.2,5.22,5.17,5.17,5291200.0,4.8496,4.8682,4.8216,4.8216,5291200.0
2011-09-02 09:40:00,5.17,5.19,5.16,5.18,5596800.0,4.8216,4.8403,4.8123,4.8309,5596800.0
2011-09-02 09:45:00,5.19,5.21,5.17,5.21,5256000.0,4.8403,4.8589,4.8216,4.8589,5256000.0
2011-09-02 09:50:00,5.21,5.22,5.19,5.2,2888000.0,4.8589,4.8682,4.8403,4.8496,2888000.0
2011-09-02 09:55:00,5.2,5.21,5.18,5.21,3480800.0,4.8496,4.8589,4.8309,4.8589,3480800.0
2011-09-02 10:00:00,5.2,5.23,5.2,5.21,3584800.0,4.8496,4.8776,4.8496,4.8589,3584800.0
2011-09-02 10:05:00,5.21,5.24,5.19,5.24,3996800.0,4.8589,4.8869,4.8403,4.8869,3996800.0
2011-09-02 10:10:00,5.24,5.25,5.22,5.23,4490400.0,4.8869,4.8962,4.8682,4.8776,4490400.0
2011-09-02 10:15:00,5.23,5.24,5.21,5.23,3411200.0,4.8776,4.8869,4.8589,4.8776,3411200.0
2011-09-02 10:20:00,5.23,5.23,5.21,5.21,2005600.0,4.8776,4.8776,4.8589,4.8589,2005600.0
2011-09-02 10:25:00,5.21,5.23,5.21,5.22,1915200.0,4.8589,4.8776,4.8589,4.8682,1915200.0
2011-09-02 10:30:00,5.21,5.21,5.18,5.19,3268800.0,4.8589,4.8589,4.8309,4.8403,3268800.0
2011-09-02 10:35:00,5.19,5.2,5.18,5.18,2202400.0,4.8403,4.8496,4.8309,4.8309,2202400.0
2011-09-02 10:40:00,5.19,5.2,5.18,5.18,1986400.0,4.8403,4.8496,4.8309,4.8309,1986400.0
2011-09-02 10:45:00,5.18,5.19,5.17,5.19,3050400.0,4.8309,4.8403,4.8216,4.8403,3050400.0
2011-09-02 10:50:00,5.19,5.2,5.17,5.18,2224000.0,4.8403,4.8496,4.8216,4.8309,2224000.0
2011-09-02 10:55:00,5.18,5.21,5.18,5.21,1528800.0,4.8309,4.8589,4.8309,4.8589,1528800.0
2011-09-02 11:00:00,5.21,5.22,5.2,5.21,1686400.0,4.8589,4.8682,4.8496,4.8589,1686400.0
2011-09-02 11:05:00,5.21,5.22,5.2,5.2,804000.0,4.8589,4.8682,4.8496,4.8496,804000.0
2011-09-02 11:10:00,5.2,5.24,5.2,5.23,2567200.0,4.8496,4.8869,4.8496,4.8776,2567200.0
2011-09-02 11:15:00,5.23,5.23,5.22,5.23,1659200.0,4.8776,4.8776,4.8682,4.8776,1659200.0
2011-09-02 11:20:00,5.23,5.24,5.22,5.23,1624800.0,4.8776,4.8869,4.8682,4.8776,1624800.0
2011-09-02 11:25:00,5.23,5.24,5.23,5.24,1744000.0,4.8776,4.8869,4.8776,4.8869,1744000.0
2011-09-02 11:30:00,5.23,5.24,5.22,5.22,1765600.0,4.8776,4.8869,4.8682,4.8682,1765600.0
2011-09-02 11:35:00,5.23,5.25,5.22,5.24,1980800.0,4.8776,4.8962,4.8682,4.8869,1980800.0
2011-09-02 11:40:00,5.24,5.24,5.23,5.23,1334400.0,4.8869,4.8869,4.8776,4.8776,1334400.0
2011-09-02 11:45:00,5.24,5.24,5.22,5.22,2087200.0,4.8869,4.8869,4.8682,4.8682,2087200.0
2011-09-02 11:50:00,5.22,5.23,5.22,5.22,2895200.0,4.8682,4.8776,4.8682,4.8682,2895200.0
2011-09-02 11:55:00,5.22,5.22,5.21,5.22,2841600.0,4.8682,4.8682,4.8589,4.8682,2841600.0
2011-09-02 12:00:00,5.22,5.23,5.22,5.23,1378400.0,4.8682,4.8776,4.8682,4.8776,1378400.0
2011-09-02 12:05:00,5.23,5.25,5.23,5.23,1535200.0,4.8776,4.8962,4.8776,4.8776,1535200.0
2011-09-02 12:10:00,5.23,5.24,5.23,5.24,555200.0,4.8776,4.8869,4.8776,4.8869,555200.0
2011-09-02 12:15:00,5.24,5.24,5.22,5.23,479200.0,4.8869,4.8869,4.8682,4.8776,479200.0
2011-09-02 12:20:00,5.23,5.24,5.22,5.22,884000.0,4.8776,4.8869,4.8682,4.8682,884000.0
2011-09-02 12:25:00,5.22,5.22,5.21,5.22,519200.0,4.8682,4.8682,4.8589,4.8682,519200.0
2011-09-02 12:30:00,5.22,5.22,5.21,5.22,863200.0,4.8682,4.8682,4.8589,4.8682,863200.0
2011-09-02 12:35:00,5.22,5.22,5.21,5.22,659200.0,4.8682,4.8682,4.8589,4.8682,659200.0
2011-09-02 12:40:00,5.22,5.22,5.21,5.22,570400.0,4.8682,4.8682,4.8589,4.8682,570400.0
2011-09-02 12:45:00,5.22,5.23,5.21,5.22,957600.0,4.8682,4.8776,4.8589,4.8682,957600.0
2011-09-02 12:50:00,5.22,5.23,5.22,5.22,1139200.0,4.8682,4.8776,4.8682,4.8682,1139200.0
2011-09-02 12:55:00,5.22,5.23,5.22,5.22,1008800.0,4.8682,4.8776,4.8682,4.8682,1008800.0
2011-09-02 13:00:00,5.22,5.23,5.21,5.21,1547200.0,4.8682,4.8776,4.8589,4.8589,1547200.0
2011-09-02 13:05:00,5.21,5.21,5.2,5.2,663200.0,4.8589,4.8589,4.8496,4.8496,663200.0
2011-09-02 13:10:00,5.2,5.21,5.19,5.19,876800.0,4.8496,4.8589,4.8403,4.8403,876800.0
2011-09-02 13:15:00,5.19,5.2,5.18,5.18,1964000.0,4.8403,4.8496,4.8309,4.8309,1964000.0
2011-09-02 13:20:00,5.18,5.19,5.18,5.19,1164800.0,4.8309,4.8403,4.8309,4.8403,1164800.0
2011-09-02 13:25:00,5.19,5.19,5.18,5.18,876800.0,4.8403,4.8403,4.8309,4.8309,876800.0
2011-09-02 13:30:00,5.18,5.2,5.18,5.19,927200.0,4.8309,4.8496,4.8309,4.8403,927200.0
2011-09-02 13:35:00,5.19,5.19,5.18,5.18,1922400.0,4.8403,4.8403,4.8309,4.8309,1922400.0
2011-09-02 13:40:00,5.18,5.18,5.17,5.17,966400.0,4.8309,4.8309,4.8216,4.8216,966400.0
2011-09-02 13:45:00,5.17,5.18,5.17,5.18,772800.0,4.8216,4.8309,4.8216,4.8309,772800.0
2011-09-02 13:50:00,5.18,5.19,5.17,5.18,1922400.0,4.8309,4.8403,4.8216,4.8309,1922400.0
2011-09-02 13:55:00,5.18,5.19,5.18,5.18,554400.0,4.8309,4.8403,4.8309,4.8309,554400.0
2011-09-02 14:00:00,5.18,5.19,5.18,5.18,2110400.0,4.8309,4.8403,4.8309,4.8309,2110400.0
2011-09-02 14:05:00,5.18,5.18,5.17,5.17,1497600.0,4.8309,4.8309,4.8216,4.8216,1497600.0
2011-09-02 14:10:00,5.17,5.18,5.14,5.15,6552800.0,4.8216,4.8309,4.7936,4.803,6552800.0
2011-09-02 14:15:00,5.15,5.15,5.13,5.15,2096800.0,4.803,4.803,4.7843,4.803,2096800.0
2011-09-02 14:20:00,5.14,5.15,5.14,5.14,1526400.0,4.7936,4.803,4.7936,4.7936,1526400.0
2011-09-02 14:25:00,5.14,5.15,5.14,5.14,813600.0,4.7936,4.803,4.7936,4.7936,813600.0
2011-09-02 14:30:00,5.14,5.14,5.11,5.12,3923200.0,4.7936,4.7936,4.7657,4.775,3923200.0
2011-09-02 14:35:00,5.12,5.14,5.12,5.13,1217600.0,4.775,4.7936,4.775,4.7843,1217600.0
2011-09-02 14:40:00,5.13,5.14,5.13,5.13,949600.0,4.7843,4.7936,4.7843,4.7843,949600.0
2011-09-02 14:45:00,5.13,5.14,5.12,5.12,1184800.0,4.7843,4.7936,4.775,4.775,1184800.0
2011-09-02 14:50:00,5.12,5.14,5.12,5.14,1451200.0,4.775,4.7936,4.775,4.7936,1451200.0
2011-09-02 14:55:00,5.14,5.14,5.12,5.13,1203200.0,4.7936,4.7936,4.775,4.7843,1203200.0
2011-09-02 15:00:00,5.13,5.13,5.1,5.11,1577600.0,4.7843,4.7843,4.7563,4.7657,1577600.0
2011-09-02 15:05:00,5.11,5.12,5.11,5.12,1101600.0,4.7657,4.775,4.7657,4.775,1101600.0
2011-09-02 15:10:00,5.12,5.13,5.11,5.12,846400.0,4.775,4.7843,4.7657,4.775,846400.0
2011-09-02 15:15:00,5.12,5.13,5.11,5.12,1024000.0,4.775,4.7843,4.7657,4.775,1024000.0
2011-09-02 15:20:00,5.12,5.14,5.12,5.13,1593600.0,4.775,4.7936,4.775,4.7843,1593600.0
2011-09-02 15:25:00,5.14,5.14,5.13,5.13,1428800.0,4.7936,4.7936,4.7843,4.7843,1428800.0
2011-09-02 15:30:00,5.13,5.15,5.13,5.15,1414400.0,4.7843,4.803,4.7843,4.803,1414400.0
2011-09-02 15:35:00,5.15,5.16,5.14,5.16,2539200.0,4.803,4.8123,4.7936,4.8123,2539200.0
2011-09-02 15:40:00,5.16,5.18,5.16,5.16,3683200.0,4.8123,4.8309,4.8123,4.8123,3683200.0
2011-09-02 15:45:00,5.16,5.17,5.14,5.15,3086400.0,4.8123,4.8216,4.7936,4.803,3086400.0
2011-09-02 15:50:00,5.15,5.17,5.14,5.16,2548000.0,4.803,4.8216,4.7936,4.8123,2548000.0
2011-09-02 15:55:00,5.17,5.17,5.14,5.14,5160000.0,4.8216,4.8216,4.7936,4.7936,5160000.0
2011-09-06 09:30:00,4.84,4.87,4.84,4.87,6819200.0,4.5138,4.5418,4.5138,4.5418,6819200.0
2011-09-06 09:35:00,4.87,4.9,4.86,4.89,4104800.0,4.5418,4.5698,4.5325,4.5605,4104800.0
2011-09-06 09:40:00,4.89,4.89,4.87,4.89,2627200.0,4.5605,4.5605,4.5418,4.5605,2627200.0
2011-09-06 09:45:00,4.89,4.9,4.88,4.89,2742400.0,4.5605,4.5698,4.5512,4.5605,2742400.0
2011-09-06 09:50:00,4.88,4.91,4.87,4.91,3214400.0,4.5512,4.5791,4.5418,4.5791,3214400.0
2011-09-06 09:55:00,4.91,4.93,4.9,4.92,3887200.0,4.5791,4.5978,4.5698,4.5885,3887200.0
2011-09-06 10:00:00,4.92,4.97,4.92,4.95,10327200.0,4.5885,4.6351,4.5885,4.6164,10327200.0
2011-09-06 10:05:00,4.95,4.95,4.92,4.93,2505600.0,4.6164,4.6164,4.5885,4.5978,2505600.0
2011-09-06 10:10:00,4.94,4.94,4.89,4.89,2645600.0,4.6071,4.6071,4.5605,4.5605,2645600.0
2011-09-06 10:15:00,4.89,4.9,4.88,4.88,2114400.0,4.5605,4.5698,4.5512,4.5512,2114400.0
2011-09-06 10:20:00,4.88,4.89,4.87,4.88,2495200.0,4.5512,4.5605,4.5418,4.5512,2495200.0
2011-09-06 10:25:00,4.88,4.89,4.86,4.86,3945600.0,4.5512,4.5605,4.5325,4.5325,3945600.0
2011-09-06 10:30:00,4.86,4.87,4.85,4.86,2752000.0,4.5325,4.5418,4.5232,4.5325,2752000.0
2011-09-06 10:35:00,4.86,4.88,4.84,4.85,3745600.0,4.5325,4.5512,4.5138,4.5232,3745600.0
2011-09-06 10:40:00,4.85,4.87,4.85,4.86,2505600.0,4.5232,4.5418,4.5232,4.5325,2505600.0
2011-09-06 10:45:00,4.86,4.86,4.84,4.86,2312000.0,4.5325,4.5325,4.5138,4.5325,2312000.0
2011-09-06 10:50:00,4.86,4.89,4.85,4.89,3112000.0,4.5325,4.5605,4.5232,4.5605,3112000.0
2011-09-06 10:55:00,4.89,4.9,4.88,4.9,3112800.0,4.5605,4.5698,4.5512,4.5698,3112800.0
2011-09-06 11:00:00,4.9,4.91,4.89,4.89,2009600.0,4.5698,4.5791,4.5605,4.5605,2009600.0
2011-09-06 11:05:00,4.89,4.9,4.88,4.9,1829600.0,4.5605,4.5698,4.5512,4.5698,1829600.0
2011-09-06 11:10:00,4.9,4.92,4.88,4.91,2802400.0,4.5698,4.5885,4.5512,4.5791,2802400.0
2011-09-06 11:15:00,4.91,4.94,4.91,4.92,3956000.0,4.5791,4.6071,4.5791,4.5885,3956000.0
2011-09-06 11:20:00,4.92,4.93,4.91,4.93,1073600.0,4.5885,4.5978,4.5791,4.5978,1073600.0
2011-09-06 11:25:00,4.93,4.94,4.92,4.94,1176800.0,4.5978,4.6071,4.5885,4.6071,1176800.0
2011-09-06 11:30:00,4.94,4.95,4.93,4.94,3290400.0,4.6071,4.6164,4.5978,4.6071,3290400.0
2011-09-06 11:35:00,4.94,4.95,4.93,4.93,1607200.0,4.6071,4.6164,4.5978,4.5978,1607200.0
2011-09-06 11:40:00,4.93,4.94,4.92,4.93,1302400.0,4.5978,4.6071,4.5885,4.5978,1302400.0
2011-09-06 11:45:00,4.93,4.93,4.92,4.92,868000.0,4.5978,4.5978,4.5885,4.5885,868000.0
2011-09-06 11:50:00,4.92,4.93,4.92,4.93,728800.0,4.5885,4.5978,4.5885,4.5978,728800.0
2011-09-06 11:55:00,4.93,4.96,4.93,4.94,1124800.0,4.5978,4.6258,4.5978,4.6071,1124800.0
2011-09-06 12:00:00,4.95,4.95,4.94,4.94,786400.0,4.6164,4.6164,4.6071,4.6071,786400.0
2011-09-06 12:05:00,4.95,4.97,4.94,4.94,1316000.0,4.6164,4.6351,4.6071,4.6071,1316000.0
2011-09-06 12:10:00,4.94,4.96,4.94,4.96,668800.0,4.6071,4.6258,4.6071,4.6258,668800.0
2011-09-06 12:15:00,4.95,4.97,4.95,4.97,1312800.0,4.6164,4.6351,4.6164,4.6351,1312800.0
2011-09-06 12:20:00,4.97,4.99,4.97,4.98,2556000.0,4.6351,4.6537,4.6351,4.6444,2556000.0
2011-09-06 12:25:00,4.97,4.98,4.96,4.97,1478400.0,4.6351,4.6444,4.6258,4.6351,1478400.0
2011-09-06 12:30:00,4.97,4.97,4.96,4.96,740000.0,4.6351,4.6351,4.6258,4.6258,740000.0
2011-09-06 12:35:00,4.96,4.96,4.95,4.95,1022400.0,4.6258,4.6258,4.6164,4.6164,1022400.0
2011-09-06 12:40:00,4.95,4.95,4.95,4.95,523200.0,4.6164,4.6164,4.6164,4.6164,523200.0
2011-09-06 12:45:00,4.95,4.96,4.95,4.95,340000.0,4.6164,4.6258,4.6164,4.6164,340000.0
2011-09-06 12:50:00,4.95,4.96,4.95,4.95,413600.0,4.6164,4.6258,4.6164,4.6164,413600.0
2011-09-06 12:55:00,4.95,4.96,4.94,4.96,1528800.0,4.6164,4.6258,4.6071,4.6258,1528800.0
2011-09-06 13:00:00,4.96,4.96,4.95,4.95,488800.0,4.6258,4.6258,4.6164,4.6164,488800.0
2011-09-06 13:05:00,4.95,4.97,4.95,4.97,978400.0,4.6164,4.6351,4.6164,4.6351,978400.0
2011-09-06 13:10:00,4.97,4.99,4.97,4.98,2045600.0,4.6351,4.6537,4.6351,4.6444,2045600.0
2011-09-06 13:15:00,4.97,4.98,4.96,4.98,1056800.0,4.6351,4.6444,4.6258,4.6444,1056800.0
2011-09-06 13:20:00,4.98,4.99,4.98,4.98,1012000.0,4.6444,4.6537,4.6444,4.6444,1012000.0
2011-09-06 13:25:00,4.98,4.99,4.97,4.97,1353600.0,4.6444,4.6537,4.6351,4.6351,1353600.0
2011-09-06 13:30:00,4.97,4.97,4.96,4.96,1463200.0,4.6351,4.6351,4.6258,4.6258,1463200.0
2011-09-06 13:35:00,4.96,4.98,4.95,4.98,2028000.0,4.6258,4.6444,4.6164,4.6444,2028000.0
2011-09-06 13:40:00,4.98,5.0,4.98,4.99,1464000.0,4.6444,4.6631,4.6444,4.6537,1464000.0
2011-09-06 13:45:00,4.99,5.02,4.99,5.02,2691200.0,4.6537,4.6817,4.6537,4.6817,2691200.0
2011-09-06 13:50:00,5.01,5.02,5.0,5.01,1435200.0,4.6724,4.6817,4.6631,4.6724,1435200.0
2011-09-06 13:55:00,5.01,5.02,5.0,5.0,1509600.0,4.6724,4.6817,4.6631,4.6631,1509600.0
2011-09-06 14:00:00,5.0,5.01,4.99,5.0,575200.0,4.6631,4.6724,4.6537,4.6631,575200.0
2011-09-06 14:05:00,5.0,5.02,4.99,5.01,1556000.0,4.6631,4.6817,4.6537,4.6724,1556000.0
2011-09-06 14:10:00,5.01,5.03,5.01,5.03,2164000.0,4.6724,4.691,4.6724,4.691,2164000.0
2011-09-06 14:15:00,5.03,5.05,5.03,5.05,2065600.0,4.691,4.7097,4.691,4.7097,2065600.0
2011-09-06 14:20:00,5.05,5.05,5.03,5.04,1804000.0,4.7097,4.7097,4.691,4.7004,1804000.0
2011-09-06 14:25:00,5.04,5.06,5.04,5.04,1748800.0,4.7004,4.719,4.7004,4.7004,1748800.0
2011-09-06 14:30:00,5.04,5.04,5.03,5.03,1201600.0,4.7004,4.7004,4.691,4.691,1201600.0
2011-09-06 14:35:00,5.03,5.04,5.02,5.02,973600.0,4.691,4.7004,4.6817,4.6817,973600.0
2011-09-06 14:40:00,5.02,5.03,5.01,5.02,1169600.0,4.6817,4.691,4.6724,4.6817,1169600.0
2011-09-06 14:45:00,5.02,5.03,5.01,5.01,616800.0,4.6817,4.691,4.6724,4.6724,616800.0
2011-09-06 14:50:00,5.01,5.02,5.0,5.0,1283200.0,4.6724,4.6817,4.6631,4.6631,1283200.0
2011-09-06 14:55:00,5.0,5.01,4.99,5.0,1331200.0,4.6631,4.6724,4.6537,4.6631,1331200.0
2011-09-06 15:00:00,5.0,5.0,4.98,4.99,1863200.0,4.6631,4.6631,4.6444,4.6537,1863200.0
2011-09-06 15:05:00,4.99,4.99,4.97,4.97,1878400.0,4.6537,4.6537,4.6351,4.6351,1878400.0
2011-09-06 15:10:00,4.97,4.98,4.96,4.96,2005600.0,4.6351,4.6444,4.6258,4.6258,2005600.0
2011-09-06 15:15:00,4.96,4.97,4.95,4.96,1384000.0,4.6258,4.6351,4.6164,4.6258,1384000.0
2011-09-06 15:20:00,4.96,4.99,4.96,4.99,3517600.0,4.6258,4.6537,4.6258,4.6537,3517600.0
2011-09-06 15:25:00,4.99,4.99,4.98,4.98,1560800.0,4.6537,4.6537,4.6444,4.6444,1560800.0
2011-09-06 15:30:00,4.98,4.98,4.96,4.97,2116000.0,4.6444,4.6444,4.6258,4.6351,2116000.0
2011-09-06 15:35:00,4.97,5.01,4.96,5.01,3690400.0,4.6351,4.6724,4.6258,4.6724,3690400.0
2011-09-06 15:40:00,5.01,5.02,5.0,5.02,2023200.0,4.6724,4.6817,4.6631,4.6817,2023200.0
2011-09-06 15:45:00,5.02,5.04,5.01,5.03,4172800.0,4.6817,4.7004,4.6724,4.691,4172800.0
2011-09-06 15:50:00,5.04,5.07,5.03,5.06,4079200.0,4.7004,4.7283,4.691,4.719,4079200.0
2011-09-06 15:55:00,5.06,5.08,5.06,5.07,6459200.0,4.719,4.7377,4.719,4.7283,6459200.0
2011-09-07 09:30:00,5.22,5.22,5.19,5.19,5300800.0,4.8682,4.8682,4.8403,4.8403,5300800.0
2011-09-07 09:35:00,5.19,5.2,5.18,5.2,3006400.0,4.8403,4.8496,4.8309,4.8496,3006400.0
2011-09-07 09:40:00,5.19,5.23,5.18,5.23,3702400.0,4.8403,4.8776,4.8309,4.8776,3702400.0
2011-09-07 09:45:00,5.23,5.23,5.21,5.22,3092000.0,4.8776,4.8776,4.8589,4.8682,3092000.0
2011-09-07 09:50:00,5.22,5.24,5.21,5.22,2587200.0,4.8682,4.8869,4.8589,4.8682,2587200.0
2011-09-07 09:55:00,5.22,5.24,5.21,5.24,2476800.0,4.8682,4.8869,4.8589,4.8869,2476800.0
2011-09-07 10:00:00,5.24,5.24,5.23,5.24,1332800.0,4.8869,4.8869,4.8776,4.8869,1332800.0
2011-09-07 10:05:00,5.24,5.25,5.23,5.25,2194400.0,4.8869,4.8962,4.8776,4.8962,2194400.0
2011-09-07 10:10:00,5.25,5.26,5.23,5.25,2032000.0,4.8962,4.9055,4.8776,4.8962,2032000.0
2011-09-07 10:15:00,5.25,5.25,5.23,5.24,1180000.0,4.8962,4.8962,4.8776,4.8869,1180000.0
2011-09-07 10:20:00,5.24,5.25,5.23,5.25,1606400.0,4.8869,4.8962,4.8776,4.8962,1606400.0
2011-09-07 10:25:00,5.25,5.25,5.22,5.22,1900800.0,4.8962,4.8962,4.8682,4.8682,1900800.0
2011-09-07 10:30:00,5.22,5.24,5.22,5.22,1524800.0,4.8682,4.8869,4.8682,4.8682,1524800.0
2011-09-07 10:35:00,5.22,5.24,5.22,5.23,1585600.0,4.8682,4.8869,4.8682,4.8776,1585600.0
2011-09-07 10:40:00,5.23,5.25,5.23,5.24,1388800.0,4.8776,4.8962,4.8776,4.8869,1388800.0
2011-09-07 10:45:00,5.24,5.24,5.22,5.22,1864000.0,4.8869,4.8869,4.8682,4.8682,1864000.0
2011-09-07 10:50:00,5.22,5.23,5.21,5.23,1199200.0,4.8682,4.8776,4.8589,4.8776,1199200.0
2011-09-07 10:55:00,5.23,5.24,5.22,5.23,1100800.0,4.8776,4.8869,4.8682,4.8776,1100800.0
2011-09-07 11:00:00,5.23,5.24,5.23,5.24,1084000.0,4.8776,4.8869,4.8776,4.8869,1084000.0
2011-09-07 11:05:00,5.24,5.26,5.24,5.25,2214400.0,4.8869,4.9055,4.8869,4.8962,2214400.0
2011-09-07 11:10:00,5.25,5.27,5.25,5.26,2368000.0,4.8962,4.9149,4.8962,4.9055,2368000.0
2011-09-07 11:15:00,5.26,5.27,5.26,5.26,1655200.0,4.9055,4.9149,4.9055,4.9055,1655200.0
2011-09-07 11:20:00,5.26,5.28,5.26,5.27,1930400.0,4.9055,4.9242,4.9055,4.9149,1930400.0
2011-09-07 11:25:00,5.27,5.28,5.27,5.28,864000.0,4.9149,4.9242,4.9149,4.9242,864000.0
2011-09-07 11:30:00,5.28,5.28,5.26,5.27,1207200.0,4.9242,4.9242,4.9055,4.9149,1207200.0
2011-09-07 11:35:00,5.27,5.27,5.26,5.26,691200.0,4.9149,4.9149,4.9055,4.9055,691200.0
2011-09-07 11:40:00,5.26,5.27,5.26,5.27,504800.0,4.9055,4.9149,4.9055,4.9149,504800.0
2011-09-07 11:45:00,5.27,5.28,5.27,5.28,678400.0,4.9149,4.9242,4.9149,4.9242,678400.0
2011-09-07 11:50:00,5.28,5.28,5.27,5.28,376000.0,4.9242,4.9242,4.9149,4.9242,376000.0
2011-09-07 11:55:00,5.28,5.28,5.27,5.27,329600.0,4.9242,4.9242,4.9149,4.9149,329600.0
2011-09-07 12:00:00,5.27,5.27,5.26,5.26,638400.0,4.9149,4.9149,4.9055,4.9055,638400.0
2011-09-07 12:05:00,5.26,5.27,5.26,5.27,343200.0,4.9055,4.9149,4.9055,4.9149,343200.0
2011-09-07 12:10:00,5.27,5.28,5.27,5.28,440000.0,4.9149,4.9242,4.9149,4.9242,440000.0
2011-09-07 12:15:00,5.28,5.28,5.27,5.28,320800.0,4.9242,4.9242,4.9149,4.9242,320800.0
2011-09-07 12:20:00,5.28,5.28,5.27,5.27,472000.0,4.9242,4.9242,4.9149,4.9149,472000.0
2011-09-07 12:25:00,5.27,5.28,5.27,5.27,412800.0,4.9149,4.9242,4.9149,4.9149,412800.0
2011-09-07 12:30:00,5.28,5.29,5.27,5.29,2067200.0,4.9242,4.9335,4.9149,4.9335,2067200.0
2011-09-07 12:35:00,5.29,5.3,5.29,5.3,990400.0,4.9335,4.9428,4.9335,4.9428,990400.0
2011-09-07 12:40:00,5.3,5.3,5.29,5.29,860000.0,4.9428,4.9428,4.9335,4.9335,860000.0
2011-09-07 12:45:00,5.29,5.3,5.28,5.29,987200.0,4.9335,4.9428,4.9242,4.9335,987200.0
2011-09-07 12:50:00,5.29,5.29,5.28,5.29,470400.0,4.9335,4.9335,4.9242,4.9335,470400.0
2011-09-07 12:55:00,5.29,5.29,5.29,5.29,674400.0,4.9335,4.9335,4.9335,4.9335,674400.0
2011-09-07 13:00:00,5.29,5.29,5.28,5.29,1224000.0,4.9335,4.9335,4.9242,4.9335,1224000.0
2011-09-07 13:05:00,5.29,5.3,5.29,5.3,1575200.0,4.9335,4.9428,4.9335,4.9428,1575200.0
2011-09-07 13:10:00,5.3,5.31,5.3,5.3,1237600.0,4.9428,4.9522,4.9428,4.9428,1237600.0
2011-09-07 13:15:00,5.3,5.31,5.3,5.31,1133600.0,4.9428,4.9522,4.9428,4.9522,1133600.0
2011-09-07 13:20:00,5.31,5.31,5.3,5.31,1521600.0,4.9522,4.9522,4.9428,4.9522,1521600.0
2011-09-07 13:25:00,5.31,5.31,5.3,5.31,987200.0,4.9522,4.9522,4.9428,4.9522,987200.0
2011-09-07 13:30:00,5.31,5.31,5.3,5.3,1378400.0,4.9522,4.9522,4.9428,4.9428,1378400.0
2011-09-07 13:35:00,5.3,5.3,5.3,5.3,669600.0,4.9428,4.9428,4.9428,4.9428,669600.0
2011-09-07 13:40:00,5.3,5.3,5.29,5.29,840800.0,4.9428,4.9428,4.9335,4.9335,840800.0
2011-09-07 13:45:00,5.29,5.3,5.29,5.3,305600.0,4.9335,4.9428,4.9335,4.9428,305600.0
2011-09-07 13:50:00,5.3,5.3,5.29,5.3,436000.0,4.9428,4.9428,4.9335,4.9428,436000.0
2011-09-07 13:55:00,5.3,5.31,5.3,5.31,694400.0,4.9428,4.9522,4.9428,4.9522,694400.0
2011-09-07 14:00:00,5.31,5.32,5.3,5.32,4164000.0,4.9522,4.9615,4.9428,4.9615,4164000.0
2011-09-07 14:05:00,5.32,5.33,5.31,5.32,4106400.0,4.9615,4.9708,4.9522,4.9615,4106400.0
2011-09-07 14:10:00,5.32,5.33,5.32,5.33,983200.0,4.9615,4.9708,4.9615,4.9708,983200.0
2011-09-07 14:15:00,5.33,5.33,5.32,5.33,885600.0,4.9708,4.9708,4.9615,4.9708,885600.0
2011-09-07 14:20:00,5.33,5.33,5.32,5.32,708800.0,4.9708,4.9708,4.9615,4.9615,708800.0
2011-09-07 14:25:00,5.32,5.34,5.32,5.33,1097600.0,4.9615,4.9802,4.9615,4.9708,1097600.0
2011-09-07 14:30:00,5.34,5.34,5.33,5.34,1372000.0,4.9802,4.9802,4.9708,4.9802,1372000.0
2011-09-07 14:35:00,5.34,5.35,5.34,5.34,1086400.0,4.9802,4.9895,4.9802,4.9802,1086400.0
2011-09-07 14:40:00,5.34,5.35,5.34,5.35,879200.0,4.9802,4.9895,4.9802,4.9895,879200.0
2011-09-07 14:45:00,5.35,5.36,5.35,5.35,1383200.0,4.9895,4.9988,4.9895,4.9895,1383200.0
2011-09-07 14:50:00,5.35,5.35,5.34,5.34,476800.0,4.9895,4.9895,4.9802,4.9802,476800.0
2011-09-07 14:55:00,5.34,5.35,5.34,5.35,846400.0,4.9802,4.9895,4.9802,4.9895,846400.0
2011-09-07 15:00:00,5.35,5.35,5.34,5.34,791200.0,4.9895,4.9895,4.9802,4.9802,791200.0
2011-09-07 15:05:00,5.34,5.35,5.33,5.34,1393600.0,4.9802,4.9895,4.9708,4.9802,1393600.0
2011-09-07 15:10:00,5.34,5.34,5.33,5.34,818400.0,4.9802,4.9802,4.9708,4.9802,818400.0
2011-09-07 15:15:00,5.34,5.34,5.33,5.33,841600.0,4.9802,4.9802,4.9708,4.9708,841600.0
2011-09-07 15:20:00,5.33,5.34,5.33,5.33,652000.0,4.9708,4.9802,4.9708,4.9708,652000.0
2011-09-07 15:25:00,5.33,5.33,5.32,5.33,1079200.0,4.9708,4.9708,4.9615,4.9708,1079200.0
2011-09-07 15:30:00,5.33,5.34,5.32,5.32,1409600.0,4.9708,4.9802,4.9615,4.9615,1409600.0
2011-09-07 15:35:00,5.32,5.32,5.31,5.31,2637600.0,4.9615,4.9615,4.9522,4.9522,2637600.0
2011-09-07 15:40:00,5.31,5.33,5.31,5.32,1960800.0,4.9522,4.9708,4.9522,4.9615,1960800.0
2011-09-07 15:45:00,5.32,5.33,5.32,5.32,2069600.0,4.9615,4.9708,4.9615,4.9615,2069600.0
2011-09-07 15:50:00,5.32,5.33,5.31,5.32,2395200.0,4.9615,4.9708,4.9522,4.9615,2395200.0
2011-09-07 15:55:00,5.33,5.35,5.33,5.35,3268000.0,4.9708,4.9895,4.9708,4.9895,3268000.0
2011-09-08 09:30:00,5.29,5.31,5.27,5.3,3351200.0,4.9335,4.9522,4.9149,4.9428,3351200.0
2011-09-08 09:35:00,5.3,5.34,5.3,5.33,5136800.0,4.9428,4.9802,4.9428,4.9708,5136800.0
2011-09-08 09:40:00,5.33,5.36,5.33,5.35,5067200.0,4.9708,4.9988,4.9708,4.9895,5067200.0
2011-09-08 09:45:00,5.35,5.35,5.33,5.33,3124000.0,4.9895,4.9895,4.9708,4.9708,3124000.0
2011-09-08 09:50:00,5.33,5.33,5.3,5.31,2613600.0,4.9708,4.9708,4.9428,4.9522,2613600.0
2011-09-08 09:55:00,5.31,5.31,5.28,5.3,2871200.0,4.9522,4.9522,4.9242,4.9428,2871200.0
2011-09-08 10:00:00,5.3,5.3,5.27,5.29,3177600.0,4.9428,4.9428,4.9149,4.9335,3177600.0
2011-09-08 10:05:00,5.29,5.31,5.28,5.31,2386400.0,4.9335,4.9522,4.9242,4.9522,2386400.0
2011-09-08 10:10:00,5.31,5.32,5.3,5.32,2011200.0,4.9522,4.9615,4.9428,4.9615,2011200.0
2011-09-08 10:15:00,5.32,5.33,5.3,5.33,1650400.0,4.9615,4.9708,4.9428,4.9708,1650400.0
2011-09-08 10:20:00,5.33,5.34,5.33,5.33,1731200.0,4.9708,4.9802,4.9708,4.9708,1731200.0
2011-09-08 10:25:00,5.33,5.35,5.33,5.33,1592800.0,4.9708,4.9895,4.9708,4.9708,1592800.0
2011-09-08 10:30:00,5.33,5.37,5.33,5.37,2935200.0,4.9708,5.0081,4.9708,5.0081,2935200.0
2011-09-08 10:35:00,5.37,5.37,5.35,5.35,2356800.0,5.0081,5.0081,4.9895,4.9895,2356800.0
2011-09-08 10:40:00,5.36,5.38,5.36,5.37,2278400.0,4.9988,5.0175,4.9988,5.0081,2278400.0
2011-09-08 10:45:00,5.37,5.37,5.34,5.35,2207200.0,5.0081,5.0081,4.9802,4.9895,2207200.0
2011-09-08 10:50:00,5.35,5.37,5.35,5.36,1587200.0,4.9895,5.0081,4.9895,4.9988,1587200.0
2011-09-08 10:55:00,5.37,5.39,5.36,5.39,2290400.0,5.0081,5.0268,4.9988,5.0268,2290400.0
2011-09-08 11:00:00,5.39,5.4,5.39,5.39,1917600.0,5.0268,5.0361,5.0268,5.0268,1917600.0
2011-09-08 11:05:00,5.4,5.41,5.39,5.4,1592800.0,5.0361,5.0454,5.0268,5.0361,1592800.0
2011-09-08 11:10:00,5.4,5.4,5.38,5.38,2280800.0,5.0361,5.0361,5.0175,5.0175,2280800.0
2011-09-08 11:15:00,5.38,5.38,5.37,5.37,1779200.0,5.0175,5.0175,5.0081,5.0081,1779200.0
2011-09-08 11:20:00,5.37,5.38,5.36,5.37,1018400.0,5.0081,5.0175,4.9988,5.0081,1018400.0
2011-09-08 11:25:00,5.37,5.38,5.36,5.36,1204000.0,5.0081,5.0175,4.9988,4.9988,1204000.0
2011-09-08 11:30:00,5.36,5.37,5.36,5.37,1958400.0,4.9988,5.0081,4.9988,5.0081,1958400.0
2011-09-08 11:35:00,5.36,5.39,5.36,5.39,1080800.0,4.9988,5.0268,4.9988,5.0268,1080800.0
2011-09-08 11:40:00,5.39,5.39,5.37,5.37,856000.0,5.0268,5.0268,5.0081,5.0081,856000.0
2011-09-08 11:45:00,5.38,5.38,5.35,5.35,1743200.0,5.0175,5.0175,4.9895,4.9895,1743200.0
2011-09-08 11:50:00,5.35,5.37,5.33,5.34,2947200.0,4.9895,5.0081,4.9708,4.9802,2947200.0
2011-09-08 11:55:00,5.34,5.34,5.32,5.33,3408800.0,4.9802,4.9802,4.9615,4.9708,3408800.0
2011-09-08 12:00:00,5.33,5.33,5.31,5.32,2024000.0,4.9708,4.9708,4.9522,4.9615,2024000.0
2011-09-08 12:05:00,5.32,5.33,5.31,5.32,1292000.0,4.9615,4.9708,4.9522,4.9615,1292000.0
2011-09-08 12:10:00,5.32,5.34,5.32,5.33,1288800.0,4.9615,4.9802,4.9615,4.9708,1288800.0
2011-09-08 12:15:00,5.33,5.34,5.33,5.34,432800.0,4.9708,4.9802,4.9708,4.9802,432800.0
2011-09-08 12:20:00,5.34,5.35,5.34,5.34,649600.0,4.9802,4.9895,4.9802,4.9802,649600.0
2011-09-08 12:25:00,5.34,5.34,5.33,5.33,1168000.0,4.9802,4.9802,4.9708,4.9708,1168000.0
2011-09-08 12:30:00,5.33,5.33,5.31,5.31,1644000.0,4.9708,4.9708,4.9522,4.9522,1644000.0
2011-09-08 12:35:00,5.32,5.33,5.32,5.32,603200.0,4.9615,4.9708,4.9615,4.9615,603200.0
2011-09-08 12:40:00,5.32,5.34,5.31,5.33,732800.0,4.9615,4.9802,4.9522,4.9708,732800.0
2011-09-08 12:45:00,5.33,5.33,5.31,5.32,780000.0,4.9708,4.9708,4.9522,4.9615,780000.0
2011-09-08 12:50:00,5.32,5.35,5.32,5.35,956800.0,4.9615,4.9895,4.9615,4.9895,956800.0
2011-09-08 12:55:00,5.35,5.36,5.34,5.35,892000.0,4.9895,4.9988,4.9802,4.9895,892000.0
2011-09-08 13:00:00,5.35,5.35,5.34,5.35,567200.0,4.9895,4.9895,4.9802,4.9895,567200.0
2011-09-08 13:05:00,5.35,5.36,5.34,5.36,1008800.0,4.9895,4.9988,4.9802,4.9988,1008800.0
2011-09-08 13:10:00,5.36,5.36,5.33,5.33,928000.0,4.9988,4.9988,4.9708,4.9708,928000.0
2011-09-08 13:15:00,5.33,5.34,5.32,5.34,526400.0,4.9708,4.9802,4.9615,4.9802,526400.0
2011-09-08 13:20:00,5.34,5.34,5.32,5.33,628000.0,4.9802,4.9802,4.9615,4.9708,628000.0
2011-09-08 13:25:00,5.33,5.34,5.33,5.33,759200.0,4.9708,4.9802,4.9708,4.9708,759200.0
2011-09-08 13:30:00,5.33,5.36,5.28,5.3,4560800.0,4.9708,4.9988,4.9242,4.9428,4560800.0
2011-09-08 13:35:00,5.3,5.32,5.29,5.31,2168800.0,4.9428,4.9615,4.9335,4.9522,2168800.0
2011-09-08 13:40:00,5.31,5.31,5.25,5.25,3632000.0,4.9522,4.9522,4.8962,4.8962,3632000.0
2011-09-08 13:45:00,5.25,5.27,5.25,5.27,2293600.0,4.8962,4.9149,4.8962,4.9149,2293600.0
2011-09-08 13:50:00,5.27,5.28,5.25,5.27,3416800.0,4.9149,4.9242,4.8962,4.9149,3416800.0
2011-09-08 13:55:00,5.27,5.28,5.26,5.27,1651200.0,4.9149,4.9242,4.9055,4.9149,1651200.0
2011-09-08 14:00:00,5.27,5.29,5.25,5.28,2628800.0,4.9149,4.9335,4.8962,4.9242,2628800.0
2011-09-08 14:05:00,5.28,5.29,5.27,5.28,2780000.0,4.9242,4.9335,4.9149,4.9242,2780000.0
2011-09-08 14:10:00,5.28,5.29,5.27,5.29,1282400.0,4.9242,4.9335,4.9149,4.9335,1282400.0
2011-09-08 14:15:00,5.29,5.3,5.27,5.28,1731200.0,4.9335,4.9428,4.9149,4.9242,1731200.0
2011-09-08 14:20:00,5.28,5.28,5.25,5.25,1924800.0,4.9242,4.9242,4.8962,4.8962,1924800.0
2011-09-08 14:25:00,5.25,5.26,5.24,5.25,4372000.0,4.8962,4.9055,4.8869,4.8962,4372000.0
2011-09-08 14:30:00,5.25,5.28,5.24,5.27,2382400.0,4.8962,4.9242,4.8869,4.9149,2382400.0
2011-09-08 14:35:00,5.27,5.28,5.26,5.26,1198400.0,4.9149,4.9242,4.9055,4.9055,1198400.0
2011-09-08 14:40:00,5.26,5.28,5.26,5.26,1148800.0,4.9055,4.9242,4.9055,4.9055,1148800.0
2011-09-08 14:45:00,5.26,5.26,5.25,5.25,1021600.0,4.9055,4.9055,4.8962,4.8962,1021600.0
2011-09-08 14:50:00,5.25,5.27,5.24,5.25,1788000.0,4.8962,4.9149,4.8869,4.8962,1788000.0
2011-09-08 14:55:00,5.24,5.26,5.24,5.26,528800.0,4.8869,4.9055,4.8869,4.9055,528800.0
2011-09-08 15:00:00,5.26,5.26,5.23,5.24,1425600.0,4.9055,4.9055,4.8776,4.8869,1425600.0
2011-09-08 15:05:00,5.24,5.24,5.22,5.24,2732000.0,4.8869,4.8869,4.8682,4.8869,2732000.0
2011-09-08 15:10:00,5.24,5.24,5.22,5.22,1364800.0,4.8869,4.8869,4.8682,4.8682,1364800.0
2011-09-08 15:15:00,5.22,5.24,5.21,5.23,1380800.0,4.8682,4.8869,4.8589,4.8776,1380800.0
2011-09-08 15:20:00,5.23,5.26,5.23,5.25,1881600.0,4.8776,4.9055,4.8776,4.8962,1881600.0
2011-09-08 15:25:00,5.25,5.27,5.24,5.27,1452000.0,4.8962,4.9149,4.8869,4.9149,1452000.0
2011-09-08 15:30:00,5.27,5.28,5.25,5.27,2253600.0,4.9149,4.9242,4.8962,4.9149,2253600.0
2011-09-08 15:35:00,5.27,5.27,5.26,5.27,1991200.0,4.9149,4.9149,4.9055,4.9149,1991200.0
2011-09-08 15:40:00,5.27,5.29,5.26,5.28,2325600.0,4.9149,4.9335,4.9055,4.9242,2325600.0
2011-09-08 15:45:00,5.28,5.28,5.26,5.27,2069600.0,4.9242,4.9242,4.9055,4.9149,2069600.0
2011-09-08 15:50:00,5.27,5.27,5.24,5.25,2391200.0,4.9149,4.9149,4.8869,4.8962,2391200.0
2011-09-08 15:55:00,5.25,5.26,5.24,5.24,3300000.0,4.8962,4.9055,4.8869,4.8869,3300000.0
2011-09-09 09:30:00,5.12,5.14,5.09,5.11,6255200.0,4.775,4.7936,4.747,4.7657,6255200.0
2011-09-09 09:35:00,5.11,5.11,5.07,5.1,4953600.0,4.7657,4.7657,4.7283,4.7563,4953600.0
2011-09-09 09:40:00,5.1,5.1,5.06,5.08,6818400.0,4.7563,4.7563,4.719,4.7377,6818400.0
2011-09-09 09:45:00,5.08,5.11,5.07,5.11,5080000.0,4.7377,4.7657,4.7283,4.7657,5080000.0
2011-09-09 09:50:00,5.11,5.11,5.08,5.11,3033600.0,4.7657,4.7657,4.7377,4.7657,3033600.0
2011-09-09 09:55:00,5.1,5.11,5.08,5.09,3587200.0,4.7563,4.7657,4.7377,4.747,3587200.0
2011-09-09 10:00:00,5.09,5.13,5.09,5.12,4498400.0,4.747,4.7843,4.747,4.775,4498400.0
2011-09-09 10:05:00,5.12,5.12,5.1,5.1,2079200.0,4.775,4.775,4.7563,4.7563,2079200.0
2011-09-09 10:10:00,5.1,5.11,5.08,5.09,1439200.0,4.7563,4.7657,4.7377,4.747,1439200.0
2011-09-09 10:15:00,5.09,5.1,5.07,5.1,2230400.0,4.747,4.7563,4.7283,4.7563,2230400.0
2011-09-09 10:20:00,5.1,5.11,5.09,5.11,1549600.0,4.7563,4.7657,4.747,4.7657,1549600.0
2011-09-09 10:25:00,5.11,5.14,5.11,5.13,3293600.0,4.7657,4.7936,4.7657,4.7843,3293600.0
2011-09-09 10:30:00,5.14,5.14,5.11,5.11,2187200.0,4.7936,4.7936,4.7657,4.7657,2187200.0
2011-09-09 10:35:00,5.11,5.13,5.1,5.13,2002400.0,4.7657,4.7843,4.7563,4.7843,2002400.0
2011-09-09 10:40:00,5.13,5.14,5.12,5.13,2643200.0,4.7843,4.7936,4.775,4.7843,2643200.0
2011-09-09 10:45:00,5.13,5.14,5.12,5.14,1932000.0,4.7843,4.7936,4.775,4.7936,1932000.0
2011-09-09 10:50:00,5.14,5.16,5.13,5.13,2164000.0,4.7936,4.8123,4.7843,4.7843,2164000.0
2011-09-09 10:55:00,5.14,5.15,5.12,5.12,1727200.0,4.7936,4.803,4.775,4.775,1727200.0
2011-09-09 11:00:00,5.12,5.13,5.11,5.12,1850400.0,4.775,4.7843,4.7657,4.775,1850400.0
2011-09-09 11:05:00,5.12,5.13,5.11,5.13,1411200.0,4.775,4.7843,4.7657,4.7843,1411200.0
2011-09-09 11:10:00,5.13,5.16,5.08,5.08,5823200.0,4.7843,4.8123,4.7377,4.7377,5823200.0
2011-09-09 11:15:00,5.09,5.1,5.07,5.08,2760800.0,4.747,4.7563,4.7283,4.7377,2760800.0
2011-09-09 11:20:00,5.08,5.08,5.02,5.04,7005600.0,4.7377,4.7377,4.6817,4.7004,7005600.0
2011-09-09 11:25:00,5.04,5.05,5.02,5.03,6201600.0,4.7004,4.7097,4.6817,4.691,6201600.0
2011-09-09 11:30:00,5.03,5.05,5.02,5.04,3265600.0,4.691,4.7097,4.6817,4.7004,3265600.0
2011-09-09 11:35:00,5.04,5.05,5.03,5.03,2526400.0,4.7004,4.7097,4.691,4.691,2526400.0
2011-09-09 11:40:00,5.03,5.04,4.98,5.0,5140800.0,4.691,4.7004,4.6444,4.6631,5140800.0
2011-09-09 11:45:00,5.0,5.0,4.98,4.98,3536800.0,4.6631,4.6631,4.6444,4.6444,3536800.0
2011-09-09 11:50:00,4.98,4.99,4.96,4.98,3785600.0,4.6444,4.6537,4.6258,4.6444,3785600.0
2011-09-09 11:55:00,4.98,4.99,4.98,4.98,2191200.0,4.6444,4.6537,4.6444,4.6444,2191200.0
2011-09-09 12:00:00,4.98,4.99,4.96,4.98,3054400.0,4.6444,4.6537,4.6258,4.6444,3054400.0
2011-09-09 12:05:00,4.98,4.98,4.95,4.96,2961600.0,4.6444,4.6444,4.6164,4.6258,2961600.0
2011-09-09 12:10:00,4.96,4.96,4.95,4.95,2372000.0,4.6258,4.6258,4.6164,4.6164,2372000.0
2011-09-09 12:15:00,4.95,4.97,4.95,4.97,2677600.0,4.6164,4.6351,4.6164,4.6351,2677600.0
2011-09-09 12:20:00,4.97,4.99,4.96,4.98,1636000.0,4.6351,4.6537,4.6258,4.6444,1636000.0
2011-09-09 12:25:00,4.98,4.98,4.97,4.97,1107200.0,4.6444,4.6444,4.6351,4.6351,1107200.0
2011-09-09 12:30:00,4.97,4.98,4.94,4.94,3026400.0,4.6351,4.6444,4.6071,4.6071,3026400.0
2011-09-09 12:35:00,4.95,4.95,4.93,4.95,2922400.0,4.6164,4.6164,4.5978,4.6164,2922400.0
2011-09-09 12:40:00,4.95,4.95,4.94,4.94,2270400.0,4.6164,4.6164,4.6071,4.6071,2270400.0
2011-09-09 12:45:00,4.94,4.96,4.94,4.95,1984000.0,4.6071,4.6258,4.6071,4.6164,1984000.0
2011-09-09 12:50:00,4.95,4.96,4.95,4.95,1025600.0,4.6164,4.6258,4.6164,4.6164,1025600.0
2011-09-09 12:55:00,4.95,5.0,4.95,5.0,6843200.0,4.6164,4.6631,4.6164,4.6631,6843200.0
2011-09-09 13:00:00,5.0,5.0,4.96,4.97,2648800.0,4.6631,4.6631,4.6258,4.6351,2648800.0
2011-09-09 13:05:00,4.97,5.0,4.97,4.99,1658400.0,4.6351,4.6631,4.6351,4.6537,1658400.0
2011-09-09 13:10:00,4.99,5.02,4.98,5.02,3340000.0,4.6537,4.6817,4.6444,4.6817,3340000.0
2011-09-09 13:15:00,5.02,5.03,5.0,5.0,2129600.0,4.6817,4.691,4.6631,4.6631,2129600.0
2011-09-09 13:20:00,5.0,5.0,4.97,4.98,2732000.0,4.6631,4.6631,4.6351,4.6444,2732000.0
2011-09-09 13:25:00,4.98,4.99,4.98,4.99,1435200.0,4.6444,4.6537,4.6444,4.6537,1435200.0
2011-09-09 13:30:00,4.99,4.99,4.96,4.97,1103200.0,4.6537,4.6537,4.6258,4.6351,1103200.0
2011-09-09 13:35:00,4.97,4.98,4.96,4.98,2458400.0,4.6351,4.6444,4.6258,4.6444,2458400.0
2011-09-09 13:40:00,4.98,4.99,4.97,4.98,1571200.0,4.6444,4.6537,4.6351,4.6444,1571200.0
2011-09-09 13:45:00,4.98,4.98,4.95,4.95,1093600.0,4.6444,4.6444,4.6164,4.6164,1093600.0
2011-09-09 13:50:00,4.95,4.97,4.95,4.96,1524800.0,4.6164,4.6351,4.6164,4.6258,1524800.0
2011-09-09 13:55:00,4.96,4.97,4.96,4.96,784800.0,4.6258,4.6351,4.6258,4.6258,784800.0
2011-09-09 14:00:00,4.96,4.97,4.96,4.97,1855200.0,4.6258,4.6351,4.6258,4.6351,1855200.0
2011-09-09 14:05:00,4.97,4.98,4.96,4.98,1507200.0,4.6351,4.6444,4.6258,4.6444,1507200.0
2011-09-09 14:10:00,4.98,4.98,4.95,4.95,1493600.0,4.6444,4.6444,4.6164,4.6164,1493600.0
2011-09-09 14:15:00,4.95,4.96,4.94,4.95,1101600.0,4.6164,4.6258,4.6071,4.6164,1101600.0
2011-09-09 14:20:00,4.95,4.97,4.95,4.96,988000.0,4.6164,4.6351,4.6164,4.6258,988000.0
2011-09-09 14:25:00,4.96,4.96,4.93,4.94,2479200.0,4.6258,4.6258,4.5978,4.6071,2479200.0
2011-09-09 14:30:00,4.94,4.94,4.92,4.92,2793600.0,4.6071,4.6071,4.5885,4.5885,2793600.0
2011-09-09 14:35:00,4.93,4.94,4.91,4.93,2708800.0,4.5978,4.6071,4.5791,4.5978,2708800.0
2011-09-09 14:40:00,4.93,4.97,4.93,4.96,5180000.0,4.5978,4.6351,4.5978,4.6258,5180000.0
2011-09-09 14:45:00,4.96,4.96,4.93,4.93,1665600.0,4.6258,4.6258,4.5978,4.5978,1665600.0
2011-09-09 14:50:00,4.93,4.93,4.92,4.93,4695200.0,4.5978,4.5978,4.5885,4.5978,4695200.0
2011-09-09 14:55:00,4.93,4.93,4.92,4.93,1860800.0,4.5978,4.5978,4.5885,4.5978,1860800.0
2011-09-09 15:00:00,4.93,4.93,4.91,4.93,2867200.0,4.5978,4.5978,4.5791,4.5978,2867200.0
2011-09-09 15:05:00,4.93,4.94,4.93,4.94,1996800.0,4.5978,4.6071,4.5978,4.6071,1996800.0
2011-09-09 15:10:00,4.94,4.95,4.92,4.94,2192000.0,4.6071,4.6164,4.5885,4.6071,2192000.0
2011-09-09 15:15:00,4.94,4.95,4.93,4.95,2721600.0,4.6071,4.6164,4.5978,4.6164,2721600.0
2011-09-09 15:20:00,4.95,4.95,4.92,4.93,1625600.0,4.6164,4.6164,4.5885,4.5978,1625600.0
2011-09-09 15:25:00,4.93,4.94,4.91,4.92,1974400.0,4.5978,4.6071,4.5791,4.5885,1974400.0
2011-09-09 15:30:00,4.92,4.95,4.92,4.94,1727200.0,4.5885,4.6164,4.5885,4.6071,1727200.0
2011-09-09 15:35:00,4.94,4.97,4.93,4.97,3076800.0,4.6071,4.6351,4.5978,4.6351,3076800.0
2011-09-09 15:40:00,4.97,4.98,4.96,4.97,5236000.0,4.6351,4.6444,4.6258,4.6351,5236000.0
2011-09-09 15:45:00,4.97,5.0,4.96,4.98,9987200.0,4.6351,4.6631,4.6258,4.6444,9987200.0
2011-09-09 15:50:00,4.99,4.99,4.97,4.99,8255200.0,4.6537,4.6537,4.6351,4.6537,8255200.0
2011-09-09 15:55:00,4.99,4.99,4.96,4.96,6427200.0,4.6537,4.6537,4.6258,4.6258,6427200.0
2011-09-12 09:30:00,4.84,4.88,4.84,4.87,7364000.0,4.5138,4.5512,4.5138,4.5418,7364000.0
2011-09-12 09:35:00,4.87,4.9,4.86,4.88,5227200.0,4.5418,4.5698,4.5325,4.5512,5227200.0
2011-09-12 09:40:00,4.88,4.9,4.87,4.88,3850400.0,4.5512,4.5698,4.5418,4.5512,3850400.0
2011-09-12 09:45:00,4.88,4.91,4.88,4.9,4110400.0,4.5512,4.5791,4.5512,4.5698,4110400.0
2011-09-12 09:50:00,4.9,4.94,4.89,4.92,5349600.0,4.5698,4.6071,4.5605,4.5885,5349600.0
2011-09-12 09:55:00,4.92,4.98,4.92,4.96,5640800.0,4.5885,4.6444,4.5885,4.6258,5640800.0
2011-09-12 10:00:00,4.96,4.97,4.94,4.95,3798400.0,4.6258,4.6351,4.6071,4.6164,3798400.0
2011-09-12 10:05:00,4.95,4.99,4.95,4.98,3585600.0,4.6164,4.6537,4.6164,4.6444,3585600.0
2011-09-12 10:10:00,4.98,4.99,4.94,4.94,3199200.0,4.6444,4.6537,4.6071,4.6071,3199200.0
2011-09-12 10:15:00,4.94,4.95,4.92,4.92,3532000.0,4.6071,4.6164,4.5885,4.5885,3532000.0
2011-09-12 10:20:00,4.93,4.94,4.91,4.92,2742400.0,4.5978,4.6071,4.5791,4.5885,2742400.0
2011-09-12 10:25:00,4.92,4.93,4.9,4.9,2796000.0,4.5885,4.5978,4.5698,4.5698,2796000.0
2011-09-12 10:30:00,4.9,4.92,4.9,4.9,2499200.0,4.5698,4.5885,4.5698,4.5698,2499200.0
2011-09-12 10:35:00,4.9,4.92,4.89,4.92,3231200.0,4.5698,4.5885,4.5605,4.5885,3231200.0
2011-09-12 10:40:00,4.91,4.92,4.88,4.89,2438400.0,4.5791,4.5885,4.5512,4.5605,2438400.0
2011-09-12 10:45:00,4.88,4.9,4.87,4.88,2106400.0,4.5512,4.5698,4.5418,4.5512,2106400.0
2011-09-12 10:50:00,4.87,4.89,4.87,4.89,2406400.0,4.5418,4.5605,4.5418,4.5605,2406400.0
2011-09-12 10:55:00,4.89,4.89,4.85,4.86,2260800.0,4.5605,4.5605,4.5232,4.5325,2260800.0
2011-09-12 11:00:00,4.85,4.86,4.85,4.86,1546400.0,4.5232,4.5325,4.5232,4.5325,1546400.0
2011-09-12 11:05:00,4.86,4.88,4.86,4.88,1930400.0,4.5325,4.5512,4.5325,4.5512,1930400.0
2011-09-12 11:10:00,4.88,4.88,4.86,4.88,1541600.0,4.5512,4.5512,4.5325,4.5512,1541600.0
2011-09-12 11:15:00,4.88,4.9,4.88,4.89,1757600.0,4.5512,4.5698,4.5512,4.5605,1757600.0
2011-09-12 11:20:00,4.89,4.91,4.88,4.9,1650400.0,4.5605,4.5791,4.5512,4.5698,1650400.0
2011-09-12 11:25:00,4.9,4.92,4.9,4.91,1812800.0,4.5698,4.5885,4.5698,4.5791,1812800.0
2011-09-12 11:30:00,4.91,4.93,4.9,4.92,1694400.0,4.5791,4.5978,4.5698,4.5885,1694400.0
2011-09-12 11:35:00,4.92,4.93,4.91,4.92,1885600.0,4.5885,4.5978,4.5791,4.5885,1885600.0
2011-09-12 11:40:00,4.92,4.93,4.92,4.93,1812000.0,4.5885,4.5978,4.5885,4.5978,1812000.0
2011-09-12 11:45:00,4.93,4.93,4.91,4.92,1004000.0,4.5978,4.5978,4.5791,4.5885,1004000.0
2011-09-12 11:50:00,4.92,4.92,4.91,4.91,747200.0,4.5885,4.5885,4.5791,4.5791,747200.0
2011-09-12 11:55:00,4.91,4.91,4.89,4.9,1366400.0,4.5791,4.5791,4.5605,4.5698,1366400.0
2011-09-12 12:00:00,4.9,4.91,4.89,4.89,1763200.0,4.5698,4.5791,4.5605,4.5605,1763200.0
2011-09-12 12:05:00,4.89,4.9,4.88,4.89,1152800.0,4.5605,4.5698,4.5512,4.5605,1152800.0
2011-09-12 12:10:00,4.89,4.9,4.87,4.88,2224800.0,4.5605,4.5698,4.5418,4.5512,2224800.0
2011-09-12 12:15:00,4.88,4.89,4.87,4.87,1721600.0,4.5512,4.5605,4.5418,4.5418,1721600.0
2011-09-12 12:20:00,4.87,4.88,4.87,4.88,935200.0,4.5418,4.5512,4.5418,4.5512,935200.0
2011-09-12 12:25:00,4.88,4.9,4.88,4.9,1057600.0,4.5512,4.5698,4.5512,4.5698,1057600.0
2011-09-12 12:30:00,4.9,4.9,4.86,4.88,3740800.0,4.5698,4.5698,4.5325,4.5512,3740800.0
2011-09-12 12:35:00,4.88,4.88,4.86,4.86,1794400.0,4.5512,4.5512,4.5325,4.5325,1794400.0
2011-09-12 12:40:00,4.86,4.87,4.86,4.86,5944000.0,4.5325,4.5418,4.5325,4.5325,5944000.0
2011-09-12 12:45:00,4.86,4.87,4.85,4.86,855200.0,4.5325,4.5418,4.5232,4.5325,855200.0
2011-09-12 12:50:00,4.85,4.88,4.85,4.87,1132000.0,4.5232,4.5512,4.5232,4.5418,1132000.0
2011-09-12 12:55:00,4.87,4.88,4.86,4.88,1004800.0,4.5418,4.5512,4.5325,4.5512,1004800.0
2011-09-12 13:00:00,4.88,4.9,4.87,4.89,1937600.0,4.5512,4.5698,4.5418,4.5605,1937600.0
2011-09-12 13:05:00,4.89,4.9,4.87,4.87,1601600.0,4.5605,4.5698,4.5418,4.5418,1601600.0
2011-09-12 13:10:00,4.88,4.89,4.87,4.88,1176000.0,4.5512,4.5605,4.5418,4.5512,1176000.0
2011-09-12 13:15:00,4.88,4.89,4.86,4.87,1028000.0,4.5512,4.5605,4.5325,4.5418,1028000.0
2011-09-12 13:20:00,4.87,4.87,4.86,4.86,776000.0,4.5418,4.5418,4.5325,4.5325,776000.0
2011-09-12 13:25:00,4.86,4.87,4.85,4.86,1165600.0,4.5325,4.5418,4.5232,4.5325,1165600.0
2011-09-12 13:30:00,4.86,4.86,4.83,4.84,3303200.0,4.5325,4.5325,4.5045,4.5138,3303200.0
2011-09-12 13:35:00,4.84,4.84,4.82,4.83,2676000.0,4.5138,4.5138,4.4952,4.5045,2676000.0
2011-09-12 13:40:00,4.83,4.84,4.82,4.84,1426400.0,4.5045,4.5138,4.4952,4.5138,1426400.0
2011-09-12 13:45:00,4.84,4.85,4.83,4.84,2052000.0,4.5138,4.5232,4.5045,4.5138,2052000.0
2011-09-12 13:50:00,4.85,4.87,4.84,4.86,1333600.0,4.5232,4.5418,4.5138,4.5325,1333600.0
2011-09-12 13:55:00,4.86,4.86,4.85,4.85,1188000.0,4.5325,4.5325,4.5232,4.5232,1188000.0
2011-09-12 14:00:00,4.86,4.86,4.82,4.83,1885600.0,4.5325,4.5325,4.4952,4.5045,1885600.0
2011-09-12 14:05:00,4.83,4.83,4.81,4.82,2756000.0,4.5045,4.5045,4.4859,4.4952,2756000.0
2011-09-12 14:10:00,4.82,4.82,4.8,4.82,1837600.0,4.4952,4.4952,4.4765,4.4952,1837600.0
2011-09-12 14:15:00,4.82,4.83,4.81,4.81,1629600.0,4.4952,4.5045,4.4859,4.4859,1629600.0
2011-09-12 14:20:00,4.81,4.84,4.81,4.83,2053600.0,4.4859,4.5138,4.4859,4.5045,2053600.0
2011-09-12 14:25:00,4.83,4.84,4.82,4.83,1191200.0,4.5045,4.5138,4.4952,4.5045,1191200.0
2011-09-12 14:30:00,4.84,4.86,4.83,4.85,1816000.0,4.5138,4.5325,4.5045,4.5232,1816000.0
2011-09-12 14:35:00,4.86,4.9,4.86,4.88,6756800.0,4.5325,4.5698,4.5325,4.5512,6756800.0
2011-09-12 14:40:00,4.88,4.93,4.88,4.91,4389600.0,4.5512,4.5978,4.5512,4.5791,4389600.0
2011-09-12 14:45:00,4.91,4.91,4.88,4.89,3079200.0,4.5791,4.5791,4.5512,4.5605,3079200.0
2011-09-12 14:50:00,4.89,4.89,4.87,4.87,2578400.0,4.5605,4.5605,4.5418,4.5418,2578400.0
2011-09-12 14:55:00,4.87,4.87,4.85,4.86,2232000.0,4.5418,4.5418,4.5232,4.5325,2232000.0
2011-09-12 15:00:00,4.86,4.88,4.84,4.86,2632800.0,4.5325,4.5512,4.5138,4.5325,2632800.0
2011-09-12 15:05:00,4.86,4.87,4.85,4.85,1696000.0,4.5325,4.5418,4.5232,4.5232,1696000.0
2011-09-12 15:10:00,4.85,4.87,4.85,4.86,1991200.0,4.5232,4.5418,4.5232,4.5325,1991200.0
2011-09-12 15:15:00,4.86,4.87,4.84,4.86,2601600.0,4.5325,4.5418,4.5138,4.5325,2601600.0
2011-09-12 15:20:00,4.86,4.9,4.84,4.9,3594400.0,4.5325,4.5698,4.5138,4.5698,3594400.0
2011-09-12 15:25:00,4.9,4.91,4.89,4.9,4503200.0,4.5698,4.5791,4.5605,4.5698,4503200.0
2011-09-12 15:30:00,4.9,4.93,4.9,4.93,5539200.0,4.5698,4.5978,4.5698,4.5978,5539200.0
2011-09-12 15:35:00,4.93,4.93,4.91,4.93,2900800.0,4.5978,4.5978,4.5791,4.5978,2900800.0
2011-09-12 15:40:00,4.93,4.96,4.92,4.95,4752800.0,4.5978,4.6258,4.5885,4.6164,4752800.0
2011-09-12 15:45:00,4.95,4.98,4.95,4.97,4326400.0,4.6164,4.6444,4.6164,4.6351,4326400.0
2011-09-12 15:50:00,4.97,5.04,4.97,5.02,6405600.0,4.6351,4.7004,4.6351,4.6817,6405600.0
2011-09-12 15:55:00,5.02,5.03,5.01,5.03,4065600.0,4.6817,4.691,4.6724,4.691,4065600.0
2011-09-13 09:30:00,5.06,5.06,5.03,5.04,5216800.0,4.719,4.719,4.691,4.7004,5216800.0
2011-09-13 09:35:00,5.04,5.04,5.0,5.01,4040800.0,4.7004,4.7004,4.6631,4.6724,4040800.0
2011-09-13 09:40:00,5.01,5.02,4.99,5.0,3280800.0,4.6724,4.6817,4.6537,4.6631,3280800.0
2011-09-13 09:45:00,5.0,5.06,4.99,5.05,3899200.0,4.6631,4.719,4.6537,4.7097,3899200.0
2011-09-13 09:50:00,5.05,5.08,5.05,5.07,4485600.0,4.7097,4.7377,4.7097,4.7283,4485600.0
2011-09-13 09:55:00,5.07,5.1,5.06,5.1,4528000.0,4.7283,4.7563,4.719,4.7563,4528000.0
2011-09-13 10:00:00,5.1,5.11,5.09,5.11,4318400.0,4.7563,4.7657,4.747,4.7657,4318400.0
2011-09-13 10:05:00,5.11,5.14,5.1,5.13,4528000.0,4.7657,4.7936,4.7563,4.7843,4528000.0
2011-09-13 10:10:00,5.13,5.14,5.11,5.11,4053600.0,4.7843,4.7936,4.7657,4.7657,4053600.0
2011-09-13 10:15:00,5.11,5.12,5.1,5.1,3400000.0,4.7657,4.775,4.7563,4.7563,3400000.0
2011-09-13 10:20:00,5.1,5.11,5.09,5.1,1744000.0,4.7563,4.7657,4.747,4.7563,1744000.0
2011-09-13 10:25:00,5.1,5.12,5.1,5.1,1944800.0,4.7563,4.775,4.7563,4.7563,1944800.0
2011-09-13 10:30:00,5.1,5.12,5.07,5.07,3364800.0,4.7563,4.775,4.7283,4.7283,3364800.0
2011-09-13 10:35:00,5.07,5.08,5.06,5.08,2335200.0,4.7283,4.7377,4.719,4.7377,2335200.0
2011-09-13 10:40:00,5.08,5.09,5.07,5.07,1857600.0,4.7377,4.747,4.7283,4.7283,1857600.0
2011-09-13 10:45:00,5.07,5.1,5.07,5.09,2082400.0,4.7283,4.7563,4.7283,4.747,2082400.0
2011-09-13 10:50:00,5.09,5.1,5.05,5.06,2752000.0,4.747,4.7563,4.7097,4.719,2752000.0
2011-09-13 10:55:00,5.06,5.07,5.05,5.07,2099200.0,4.719,4.7283,4.7097,4.7283,2099200.0
2011-09-13 11:00:00,5.06,5.08,5.04,5.05,2362400.0,4.719,4.7377,4.7004,4.7097,2362400.0
2011-09-13 11:05:00,5.05,5.06,5.04,5.05,1879200.0,4.7097,4.719,4.7004,4.7097,1879200.0
2011-09-13 11:10:00,5.05,5.07,5.05,5.06,1512800.0,4.7097,4.7283,4.7097,4.719,1512800.0
2011-09-13 11:15:00,5.06,5.07,5.03,5.04,2751200.0,4.719,4.7283,4.691,4.7004,2751200.0
2011-09-13 11:20:00,5.04,5.04,5.03,5.03,1880000.0,4.7004,4.7004,4.691,4.691,1880000.0
2011-09-13 11:25:00,5.03,5.04,5.02,5.04,1831200.0,4.691,4.7004,4.6817,4.7004,1831200.0
2011-09-13 11:30:00,5.04,5.05,5.03,5.05,2214400.0,4.7004,4.7097,4.691,4.7097,2214400.0
2011-09-13 11:35:00,5.05,5.07,5.04,5.07,2469600.0,4.7097,4.7283,4.7004,4.7283,2469600.0
2011-09-13 11:40:00,5.07,5.08,5.05,5.07,1709600.0,4.7283,4.7377,4.7097,4.7283,1709600.0
2011-09-13 11:45:00,5.07,5.08,5.06,5.06,2728800.0,4.7283,4.7377,4.719,4.719,2728800.0
2011-09-13 11:50:00,5.06,5.06,5.05,5.06,1624000.0,4.719,4.719,4.7097,4.719,1624000.0
2011-09-13 11:55:00,5.06,5.07,5.05,5.05,1180000.0,4.719,4.7283,4.7097,4.7097,1180000.0
2011-09-13 12:00:00,5.05,5.05,5.02,5.03,2425600.0,4.7097,4.7097,4.6817,4.691,2425600.0
2011-09-13 12:05:00,5.03,5.06,5.03,5.06,1677600.0,4.691,4.719,4.691,4.719,1677600.0
2011-09-13 12:10:00,5.06,5.07,5.05,5.07,1014400.0,4.719,4.7283,4.7097,4.7283,1014400.0
2011-09-13 12:15:00,5.07,5.08,5.06,5.07,2031200.0,4.7283,4.7377,4.719,4.7283,2031200.0
2011-09-13 12:20:00,5.07,5.08,5.06,5.06,1572000.0,4.7283,4.7377,4.719,4.719,1572000.0
2011-09-13 12:25:00,5.06,5.07,5.05,5.07,2155200.0,4.719,4.7283,4.7097,4.7283,2155200.0
2011-09-13 12:30:00,5.07,5.07,5.05,5.06,1569600.0,4.7283,4.7283,4.7097,4.719,1569600.0
2011-09-13 12:35:00,5.06,5.08,5.06,5.08,1055200.0,4.719,4.7377,4.719,4.7377,1055200.0
2011-09-13 12:40:00,5.07,5.08,5.06,5.07,1444800.0,4.7283,4.7377,4.719,4.7283,1444800.0
2011-09-13 12:45:00,5.07,5.09,5.07,5.07,1735200.0,4.7283,4.747,4.7283,4.7283,1735200.0
2011-09-13 12:50:00,5.07,5.08,5.07,5.08,1162400.0,4.7283,4.7377,4.7283,4.7377,1162400.0
2011-09-13 12:55:00,5.07,5.09,5.06,5.08,2190400.0,4.7283,4.747,4.719,4.7377,2190400.0
2011-09-13 13:00:00,5.09,5.1,5.09,5.1,1379200.0,4.747,4.7563,4.747,4.7563,1379200.0
2011-09-13 13:05:00,5.1,5.11,5.09,5.1,1728800.0,4.7563,4.7657,4.747,4.7563,1728800.0
2011-09-13 13:10:00,5.1,5.11,5.09,5.11,1700800.0,4.7563,4.7657,4.747,4.7657,1700800.0
2011-09-13 13:15:00,5.11,5.11,5.1,5.1,1477600.0,4.7657,4.7657,4.7563,4.7563,1477600.0
2011-09-13 13:20:00,5.1,5.1,5.09,5.1,747200.0,4.7563,4.7563,4.747,4.7563,747200.0
2011-09-13 13:25:00,5.1,5.11,5.1,5.1,675200.0,4.7563,4.7657,4.7563,4.7563,675200.0
2011-09-13 13:30:00,5.1,5.1,5.08,5.09,1117600.0,4.7563,4.7563,4.7377,4.747,1117600.0
2011-09-13 13:35:00,5.1,5.1,5.09,5.1,867200.0,4.7563,4.7563,4.747,4.7563,867200.0
2011-09-13 13:40:00,5.1,5.11,5.1,5.11,745600.0,4.7563,4.7657,4.7563,4.7657,745600.0
2011-09-13 13:45:00,5.11,5.13,5.11,5.12,2195200.0,4.7657,4.7843,4.7657,4.775,2195200.0
2011-09-13 13:50:00,5.12,5.14,5.12,5.14,1780800.0,4.775,4.7936,4.775,4.7936,1780800.0
2011-09-13 13:55:00,5.14,5.14,5.11,5.12,2225600.0,4.7936,4.7936,4.7657,4.775,2225600.0
2011-09-13 14:00:00,5.12,5.12,5.11,5.12,958400.0,4.775,4.775,4.7657,4.775,958400.0
2011-09-13 14:05:00,5.12,5.12,5.11,5.12,1529600.0,4.775,4.775,4.7657,4.775,1529600.0
2011-09-13 14:10:00,5.11,5.12,5.1,5.11,1311200.0,4.7657,4.775,4.7563,4.7657,1311200.0
2011-09-13 14:15:00,5.11,5.12,5.11,5.12,946400.0,4.7657,4.775,4.7657,4.775,946400.0
2011-09-13 14:20:00,5.12,5.15,5.11,5.14,2357600.0,4.775,4.803,4.7657,4.7936,2357600.0
2011-09-13 14:25:00,5.14,5.16,5.14,5.15,2082400.0,4.7936,4.8123,4.7936,4.803,2082400.0
2011-09-13 14:30:00,5.16,5.16,5.15,5.15,1378400.0,4.8123,4.8123,4.803,4.803,1378400.0
2011-09-13 14:35:00,5.15,5.16,5.14,5.14,1177600.0,4.803,4.8123,4.7936,4.7936,1177600.0
2011-09-13 14:40:00,5.14,5.15,5.14,5.14,579200.0,4.7936,4.803,4.7936,4.7936,579200.0
2011-09-13 14:45:00,5.14,5.15,5.11,5.11,2508000.0,4.7936,4.803,4.7657,4.7657,2508000.0
2011-09-13 14:50:00,5.11,5.12,5.1,5.11,1582400.0,4.7657,4.775,4.7563,4.7657,1582400.0
2011-09-13 14:55:00,5.11,5.13,5.09,5.11,4950400.0,4.7657,4.7843,4.747,4.7657,4950400.0
2011-09-13 15:00:00,5.11,5.13,5.1,5.12,2380800.0,4.7657,4.7843,4.7563,4.775,2380800.0
2011-09-13 15:05:00,5.12,5.12,5.1,5.11,2220000.0,4.775,4.775,4.7563,4.7657,2220000.0
2011-09-13 15:10:00,5.11,5.12,5.1,5.1,1291200.0,4.7657,4.775,4.7563,4.7563,1291200.0
2011-09-13 15:15:00,5.1,5.1,5.06,5.07,4371200.0,4.7563,4.7563,4.719,4.7283,4371200.0
2011-09-13 15:20:00,5.07,5.08,5.06,5.08,3038400.0,4.7283,4.7377,4.719,4.7377,3038400.0
2011-09-13 15:25:00,5.08,5.11,5.06,5.11,4256800.0,4.7377,4.7657,4.719,4.7657,4256800.0
2011-09-13 15:30:00,5.11,5.13,5.1,5.13,4359200.0,4.7657,4.7843,4.7563,4.7843,4359200.0
2011-09-13 15:35:00,5.13,5.13,5.12,5.12,2091200.0,4.7843,4.7843,4.775,4.775,2091200.0
2011-09-13 15:40:00,5.12,5.14,5.11,5.14,2698400.0,4.775,4.7936,4.7657,4.7936,2698400.0
2011-09-13 15:45:00,5.14,5.15,5.13,5.14,2901600.0,4.7936,4.803,4.7843,4.7936,2901600.0
2011-09-13 15:50:00,5.14,5.15,5.11,5.12,2500000.0,4.7936,4.803,4.7657,4.775,2500000.0
2011-09-13 15:55:00,5.12,5.13,5.12,5.12,3839200.0,4.775,4.7843,4.775,4.775,3839200.0
2011-09-14 09:30:00,5.17,5.2,5.16,5.18,4015200.0,4.8216,4.8496,4.8123,4.8309,4015200.0
2011-09-14 09:35:00,5.18,5.19,5.13,5.14,3136800.0,4.8309,4.8403,4.7843,4.7936,3136800.0
2011-09-14 09:40:00,5.14,5.15,5.13,5.15,2888800.0,4.7936,4.803,4.7843,4.803,2888800.0
2011-09-14 09:45:00,5.15,5.17,5.15,5.16,3460000.0,4.803,4.8216,4.803,4.8123,3460000.0
2011-09-14 09:50:00,5.16,5.17,5.14,5.14,1714400.0,4.8123,4.8216,4.7936,4.7936,1714400.0
2011-09-14 09:55:00,5.14,5.17,5.14,5.14,2100800.0,4.7936,4.8216,4.7936,4.7936,2100800.0
2011-09-14 10:00:00,5.14,5.15,5.1,5.12,4732800.0,4.7936,4.803,4.7563,4.775,4732800.0
2011-09-14 10:05:00,5.12,5.14,5.12,5.12,3210400.0,4.775,4.7936,4.775,4.775,3210400.0
2011-09-14 10:10:00,5.12,5.15,5.12,5.14,3012800.0,4.775,4.803,4.775,4.7936,3012800.0
2011-09-14 10:15:00,5.14,5.14,5.06,5.07,9084000.0,4.7936,4.7936,4.719,4.7283,9084000.0
2011-09-14 10:20:00,5.06,5.08,5.03,5.07,9230400.0,4.719,4.7377,4.691,4.7283,9230400.0
2011-09-14 10:25:00,5.07,5.11,5.07,5.09,6526400.0,4.7283,4.7657,4.7283,4.747,6526400.0
2011-09-14 10:30:00,5.09,5.11,5.07,5.1,4060000.0,4.747,4.7657,4.7283,4.7563,4060000.0
2011-09-14 10:35:00,5.09,5.11,5.08,5.11,3428000.0,4.747,4.7657,4.7377,4.7657,3428000.0
2011-09-14 10:40:00,5.11,5.12,5.08,5.08,2908800.0,4.7657,4.775,4.7377,4.7377,2908800.0
2011-09-14 10:45:00,5.08,5.1,5.06,5.07,3616000.0,4.7377,4.7563,4.719,4.7283,3616000.0
2011-09-14 10:50:00,5.07,5.11,5.07,5.11,2959200.0,4.7283,4.7657,4.7283,4.7657,2959200.0
2011-09-14 10:55:00,5.11,5.11,5.08,5.11,2600000.0,4.7657,4.7657,4.7377,4.7657,2600000.0
2011-09-14 11:00:00,5.11,5.12,5.09,5.12,3876000.0,4.7657,4.775,4.747,4.775,3876000.0
2011-09-14 11:05:00,5.12,5.13,5.11,5.13,2535200.0,4.775,4.7843,4.7657,4.7843,2535200.0
2011-09-14 11:10:00,5.13,5.14,5.12,5.14,2244800.0,4.7843,4.7936,4.775,4.7936,2244800.0
2011-09-14 11:15:00,5.14,5.14,5.13,5.13,2200000.0,4.7936,4.7936,4.7843,4.7843,2200000.0
2011-09-14 11:20:00,5.13,5.15,5.12,5.14,1434400.0,4.7843,4.803,4.775,4.7936,1434400.0
2011-09-14 11:25:00,5.14,5.17,5.14,5.16,2660000.0,4.7936,4.8216,4.7936,4.8123,2660000.0
2011-09-14 11:30:00,5.16,5.17,5.15,5.15,3328000.0,4.8123,4.8216,4.803,4.803,3328000.0
2011-09-14 11:35:00,5.15,5.17,5.15,5.16,1128000.0,4.803,4.8216,4.803,4.8123,1128000.0
2011-09-14 11:40:00,5.16,5.16,5.14,5.15,1351200.0,4.8123,4.8123,4.7936,4.803,1351200.0
2011-09-14 11:45:00,5.15,5.16,5.14,5.15,994400.0,4.803,4.8123,4.7936,4.803,994400.0
2011-09-14 11:50:00,5.15,5.18,5.15,5.17,2172000.0,4.803,4.8309,4.803,4.8216,2172000.0
2011-09-14 11:55:00,5.17,5.18,5.17,5.18,1032800.0,4.8216,4.8309,4.8216,4.8309,1032800.0
2011-09-14 12:00:00,5.18,5.18,5.17,5.18,1459200.0,4.8309,4.8309,4.8216,4.8309,1459200.0
2011-09-14 12:05:00,5.18,5.18,5.16,5.17,1013600.0,4.8309,4.8309,4.8123,4.8216,1013600.0
2011-09-14 12:10:00,5.17,5.18,5.16,5.17,765600.0,4.8216,4.8309,4.8123,4.8216,765600.0
2011-09-14 12:15:00,5.17,5.17,5.15,5.15,968800.0,4.8216,4.8216,4.803,4.803,968800.0
2011-09-14 12:20:00,5.15,5.16,5.15,5.15,440800.0,4.803,4.8123,4.803,4.803,440800.0
2011-09-14 12:25:00,5.15,5.17,5.15,5.17,584800.0,4.803,4.8216,4.803,4.8216,584800.0
2011-09-14 12:30:00,5.17,5.18,5.17,5.18,1228000.0,4.8216,4.8309,4.8216,4.8309,1228000.0
2011-09-14 12:35:00,5.18,5.2,5.18,5.2,1936000.0,4.8309,4.8496,4.8309,4.8496,1936000.0
2011-09-14 12:40:00,5.2,5.21,5.19,5.2,1618400.0,4.8496,4.8589,4.8403,4.8496,1618400.0
2011-09-14 12:45:00,5.2,5.21,5.19,5.19,1628000.0,4.8496,4.8589,4.8403,4.8403,1628000.0
2011-09-14 12:50:00,5.19,5.19,5.18,5.18,1273600.0,4.8403,4.8403,4.8309,4.8309,1273600.0
2011-09-14 12:55:00,5.18,5.2,5.18,5.19,2267200.0,4.8309,4.8496,4.8309,4.8403,2267200.0
2011-09-14 13:00:00,5.19,5.2,5.18,5.2,1334400.0,4.8403,4.8496,4.8309,4.8496,1334400.0
2011-09-14 13:05:00,5.2,5.21,5.2,5.21,1382400.0,4.8496,4.8589,4.8496,4.8589,1382400.0
2011-09-14 13:10:00,5.21,5.21,5.2,5.21,804000.0,4.8589,4.8589,4.8496,4.8589,804000.0
2011-09-14 13:15:00,5.21,5.21,5.2,5.21,708800.0,4.8589,4.8589,4.8496,4.8589,708800.0
2011-09-14 13:20:00,5.21,5.21,5.2,5.21,1248000.0,4.8589,4.8589,4.8496,4.8589,1248000.0
2011-09-14 13:25:00,5.21,5.21,5.19,5.2,704000.0,4.8589,4.8589,4.8403,4.8496,704000.0
2011-09-14 13:30:00,5.2,5.21,5.2,5.21,475200.0,4.8496,4.8589,4.8496,4.8589,475200.0
2011-09-14 13:35:00,5.21,5.24,5.21,5.24,2483200.0,4.8589,4.8869,4.8589,4.8869,2483200.0
2011-09-14 13:40:00,5.24,5.25,5.24,5.25,3674400.0,4.8869,4.8962,4.8869,4.8962,3674400.0
2011-09-14 13:45:00,5.24,5.25,5.24,5.25,2159200.0,4.8869,4.8962,4.8869,4.8962,2159200.0
2011-09-14 13:50:00,5.25,5.26,5.24,5.24,2294400.0,4.8962,4.9055,4.8869,4.8869,2294400.0
2011-09-14 13:55:00,5.24,5.24,5.21,5.22,3270400.0,4.8869,4.8869,4.8589,4.8682,3270400.0
2011-09-14 14:00:00,5.22,5.25,5.22,5.25,1698400.0,4.8682,4.8962,4.8682,4.8962,1698400.0
2011-09-14 14:05:00,5.25,5.27,5.25,5.26,2209600.0,4.8962,4.9149,4.8962,4.9055,2209600.0
2011-09-14 14:10:00,5.26,5.27,5.25,5.25,1628000.0,4.9055,4.9149,4.8962,4.8962,1628000.0
2011-09-14 14:15:00,5.25,5.29,5.25,5.29,2477600.0,4.8962,4.9335,4.8962,4.9335,2477600.0
2011-09-14 14:20:00,5.29,5.29,5.28,5.28,1404800.0,4.9335,4.9335,4.9242,4.9242,1404800.0
2011-09-14 14:25:00,5.28,5.28,5.27,5.27,1138400.0,4.9242,4.9242,4.9149,4.9149,1138400.0
2011-09-14 14:30:00,5.28,5.28,5.26,5.27,1932800.0,4.9242,4.9242,4.9055,4.9149,1932800.0
2011-09-14 14:35:00,5.27,5.28,5.26,5.27,2924800.0,4.9149,4.9242,4.9055,4.9149,2924800.0
2011-09-14 14:40:00,5.27,5.29,5.27,5.28,1612800.0,4.9149,4.9335,4.9149,4.9242,1612800.0
2011-09-14 14:45:00,5.28,5.28,5.27,5.27,1025600.0,4.9242,4.9242,4.9149,4.9149,1025600.0
2011-09-14 14:50:00,5.27,5.29,5.27,5.29,1246400.0,4.9149,4.9335,4.9149,4.9335,1246400.0
2011-09-14 14:55:00,5.29,5.3,5.28,5.3,1715200.0,4.9335,4.9428,4.9242,4.9428,1715200.0
2011-09-14 15:00:00,5.3,5.32,5.3,5.32,3353600.0,4.9428,4.9615,4.9428,4.9615,3353600.0
2011-09-14 15:05:00,5.32,5.33,5.31,5.33,2282400.0,4.9615,4.9708,4.9522,4.9708,2282400.0
2011-09-14 15:10:00,5.33,5.34,5.33,5.33,1526400.0,4.9708,4.9802,4.9708,4.9708,1526400.0
2011-09-14 15:15:00,5.33,5.35,5.33,5.35,1566400.0,4.9708,4.9895,4.9708,4.9895,1566400.0
2011-09-14 15:20:00,5.35,5.35,5.33,5.34,1475200.0,4.9895,4.9895,4.9708,4.9802,1475200.0
2011-09-14 15:25:00,5.34,5.38,5.34,5.36,2532000.0,4.9802,5.0175,4.9802,4.9988,2532000.0
2011-09-14 15:30:00,5.36,5.38,5.36,5.37,2549600.0,4.9988,5.0175,4.9988,5.0081,2549600.0
2011-09-14 15:35:00,5.37,5.38,5.36,5.36,4102400.0,5.0081,5.0175,4.9988,4.9988,4102400.0
2011-09-14 15:40:00,5.36,5.36,5.32,5.32,4572000.0,4.9988,4.9988,4.9615,4.9615,4572000.0
2011-09-14 15:45:00,5.32,5.33,5.27,5.29,4902400.0,4.9615,4.9708,4.9149,4.9335,4902400.0
2011-09-14 15:50:00,5.29,5.31,5.28,5.28,3697600.0,4.9335,4.9522,4.9242,4.9242,3697600.0
2011-09-14 15:55:00,5.28,5.29,5.26,5.26,7110400.0,4.9242,4.9335,4.9055,4.9055,7110400.0
2011-09-15 09:30:00,5.37,5.38,5.35,5.36,5840800.0,5.0081,5.0175,4.9895,4.9988,5840800.0
2011-09-15 09:35:00,5.36,5.36,5.33,5.35,5285600.0,4.9988,4.9988,4.9708,4.9895,5285600.0
2011-09-15 09:40:00,5.35,5.35,5.32,5.35,3694400.0,4.9895,4.9895,4.9615,4.9895,3694400.0
2011-09-15 09:45:00,5.35,5.36,5.33,5.34,4068800.0,4.9895,4.9988,4.9708,4.9802,4068800.0
2011-09-15 09:50:00,5.34,5.37,5.34,5.34,2919200.0,4.9802,5.0081,4.9802,4.9802,2919200.0
2011-09-15 09:55:00,5.34,5.36,5.34,5.35,1848000.0,4.9802,4.9988,4.9802,4.9895,1848000.0
2011-09-15 10:00:00,5.35,5.4,5.34,5.4,7424000.0,4.9895,5.0361,4.9802,5.0361,7424000.0
2011-09-15 10:05:00,5.4,5.4,5.38,5.38,3572000.0,5.0361,5.0361,5.0175,5.0175,3572000.0
2011-09-15 10:10:00,5.38,5.39,5.36,5.36,2998400.0,5.0175,5.0268,4.9988,4.9988,2998400.0
2011-09-15 10:15:00,5.36,5.37,5.35,5.37,4153600.0,4.9988,5.0081,4.9895,5.0081,4153600.0
2011-09-15 10:20:00,5.37,5.37,5.34,5.34,2741600.0,5.0081,5.0081,4.9802,4.9802,2741600.0
2011-09-15 10:25:00,5.34,5.35,5.32,5.33,2692000.0,4.9802,4.9895,4.9615,4.9708,2692000.0
2011-09-15 10:30:00,5.33,5.33,5.31,5.32,3157600.0,4.9708,4.9708,4.9522,4.9615,3157600.0
2011-09-15 10:35:00,5.32,5.32,5.29,5.31,3032800.0,4.9615,4.9615,4.9335,4.9522,3032800.0
2011-09-15 10:40:00,5.31,5.33,5.31,5.32,2859200.0,4.9522,4.9708,4.9522,4.9615,2859200.0
2011-09-15 10:45:00,5.32,5.33,5.31,5.33,2302400.0,4.9615,4.9708,4.9522,4.9708,2302400.0
2011-09-15 10:50:00,5.33,5.33,5.3,5.31,2460800.0,4.9708,4.9708,4.9428,4.9522,2460800.0
2011-09-15 10:55:00,5.31,5.33,5.29,5.3,2376800.0,4.9522,4.9708,4.9335,4.9428,2376800.0
2011-09-15 11:00:00,5.3,5.3,5.28,5.3,3297600.0,4.9428,4.9428,4.9242,4.9428,3297600.0
2011-09-15 11:05:00,5.3,5.32,5.3,5.32,1951200.0,4.9428,4.9615,4.9428,4.9615,1951200.0
2011-09-15 11:10:00,5.32,5.33,5.31,5.31,1514400.0,4.9615,4.9708,4.9522,4.9522,1514400.0
2011-09-15 11:15:00,5.31,5.34,5.31,5.33,2067200.0,4.9522,4.9802,4.9522,4.9708,2067200.0
2011-09-15 11:20:00,5.33,5.35,5.33,5.34,1824800.0,4.9708,4.9895,4.9708,4.9802,1824800.0
2011-09-15 11:25:00,5.34,5.34,5.32,5.34,1396000.0,4.9802,4.9802,4.9615,4.9802,1396000.0
2011-09-15 11:30:00,5.34,5.36,5.34,5.34,1952800.0,4.9802,4.9988,4.9802,4.9802,1952800.0
2011-09-15 11:35:00,5.34,5.36,5.34,5.36,1686400.0,4.9802,4.9988,4.9802,4.9988,1686400.0
2011-09-15 11:40:00,5.36,5.37,5.35,5.37,2320000.0,4.9988,5.0081,4.9895,5.0081,2320000.0
2011-09-15 11:45:00,5.37,5.37,5.36,5.37,1184000.0,5.0081,5.0081,4.9988,5.0081,1184000.0
2011-09-15 11:50:00,5.37,5.37,5.35,5.36,1394400.0,5.0081,5.0081,4.9895,4.9988,1394400.0
2011-09-15 11:55:00,5.36,5.37,5.35,5.36,1732000.0,4.9988,5.0081,4.9895,4.9988,1732000.0
2011-09-15 12:00:00,5.36,5.36,5.35,5.36,1432000.0,4.9988,4.9988,4.9895,4.9988,1432000.0
2011-09-15 12:05:00,5.36,5.37,5.35,5.37,1386400.0,4.9988,5.0081,4.9895,5.0081,1386400.0
2011-09-15 12:10:00,5.37,5.38,5.36,5.37,1790400.0,5.0081,5.0175,4.9988,5.0081,1790400.0
2011-09-15 12:15:00,5.37,5.38,5.37,5.38,1024800.0,5.0081,5.0175,5.0081,5.0175,1024800.0
2011-09-15 12:20:00,5.38,5.38,5.36,5.36,691200.0,5.0175,5.0175,4.9988,4.9988,691200.0
2011-09-15 12:25:00,5.36,5.37,5.36,5.36,352000.0,4.9988,5.0081,4.9988,4.9988,352000.0
2011-09-15 12:30:00,5.37,5.38,5.36,5.38,1242400.0,5.0081,5.0175,4.9988,5.0175,1242400.0
2011-09-15 12:35:00,5.38,5.39,5.38,5.38,2109600.0,5.0175,5.0268,5.0175,5.0175,2109600.0
2011-09-15 12:40:00,5.38,5.39,5.38,5.39,553600.0,5.0175,5.0268,5.0175,5.0268,553600.0
2011-09-15 12:45:00,5.39,5.39,5.38,5.39,985600.0,5.0268,5.0268,5.0175,5.0268,985600.0
2011-09-15 12:50:00,5.39,5.39,5.37,5.38,1528000.0,5.0268,5.0268,5.0081,5.0175,1528000.0
2011-09-15 12:55:00,5.38,5.38,5.38,5.38,416000.0,5.0175,5.0175,5.0175,5.0175,416000.0
2011-09-15 13:00:00,5.39,5.4,5.38,5.4,969600.0,5.0268,5.0361,5.0175,5.0361,969600.0
2011-09-15 13:05:00,5.4,5.4,5.39,5.4,1758400.0,5.0361,5.0361,5.0268,5.0361,1758400.0
2011-09-15 13:10:00,5.4,5.41,5.4,5.4,910400.0,5.0361,5.0454,5.0361,5.0361,910400.0
2011-09-15 13:15:00,5.4,5.4,5.39,5.39,607200.0,5.0361,5.0361,5.0268,5.0268,607200.0
2011-09-15 13:20:00,5.39,5.4,5.39,5.4,588800.0,5.0268,5.0361,5.0268,5.0361,588800.0
2011-09-15 13:25:00,5.4,5.4,5.38,5.38,982400.0,5.0361,5.0361,5.0175,5.0175,982400.0
2011-09-15 13:30:00,5.38,5.39,5.38,5.38,728800.0,5.0175,5.0268,5.0175,5.0175,728800.0
2011-09-15 13:35:00,5.38,5.39,5.37,5.38,1328800.0,5.0175,5.0268,5.0081,5.0175,1328800.0
2011-09-15 13:40:00,5.38,5.39,5.37,5.39,1044000.0,5.0175,5.0268,5.0081,5.0268,1044000.0
2011-09-15 13:45:00,5.39,5.4,5.38,5.38,1989600.0,5.0268,5.0361,5.0175,5.0175,1989600.0
2011-09-15 13:50:00,5.38,5.4,5.37,5.39,692000.0,5.0175,5.0361,5.0081,5.0268,692000.0
2011-09-15 13:55:00,5.39,5.4,5.38,5.4,686400.0,5.0268,5.0361,5.0175,5.0361,686400.0
2011-09-15 14:00:00,5.4,5.42,5.4,5.41,2847200.0,5.0361,5.0548,5.0361,5.0454,2847200.0
2011-09-15 14:05:00,5.41,5.42,5.4,5.41,1041600.0,5.0454,5.0548,5.0361,5.0454,1041600.0
2011-09-15 14:10:00,5.42,5.43,5.41,5.42,2314400.0,5.0548,5.0641,5.0454,5.0548,2314400.0
2011-09-15 14:15:00,5.42,5.43,5.41,5.42,1737600.0,5.0548,5.0641,5.0454,5.0548,1737600.0
2011-09-15 14:20:00,5.42,5.42,5.4,5.4,1206400.0,5.0548,5.0548,5.0361,5.0361,1206400.0
2011-09-15 14:25:00,5.4,5.41,5.39,5.41,656000.0,5.0361,5.0454,5.0268,5.0454,656000.0
2011-09-15 14:30:00,5.41,5.42,5.41,5.42,1013600.0,5.0454,5.0548,5.0454,5.0548,1013600.0
2011-09-15 14:35:00,5.42,5.42,5.4,5.41,902400.0,5.0548,5.0548,5.0361,5.0454,902400.0
2011-09-15 14:40:00,5.41,5.42,5.41,5.42,674400.0,5.0454,5.0548,5.0454,5.0548,674400.0
2011-09-15 14:45:00,5.42,5.43,5.41,5.42,1029600.0,5.0548,5.0641,5.0454,5.0548,1029600.0
2011-09-15 14:50:00,5.42,5.43,5.42,5.43,828800.0,5.0548,5.0641,5.0548,5.0641,828800.0
2011-09-15 14:55:00,5.43,5.44,5.43,5.43,1934400.0,5.0641,5.0734,5.0641,5.0641,1934400.0
2011-09-15 15:00:00,5.43,5.45,5.43,5.44,1804000.0,5.0641,5.0827,5.0641,5.0734,1804000.0
2011-09-15 15:05:00,5.44,5.45,5.44,5.44,1272800.0,5.0734,5.0827,5.0734,5.0734,1272800.0
2011-09-15 15:10:00,5.44,5.44,5.43,5.43,1580800.0,5.0734,5.0734,5.0641,5.0641,1580800.0
2011-09-15 15:15:00,5.43,5.43,5.41,5.41,1868800.0,5.0641,5.0641,5.0454,5.0454,1868800.0
2011-09-15 15:20:00,5.41,5.42,5.41,5.42,1032000.0,5.0454,5.0548,5.0454,5.0548,1032000.0
2011-09-15 15:25:00,5.42,5.42,5.39,5.4,1724800.0,5.0548,5.0548,5.0268,5.0361,1724800.0
2011-09-15 15:30:00,5.4,5.43,5.4,5.43,1807200.0,5.0361,5.0641,5.0361,5.0641,1807200.0
2011-09-15 15:35:00,5.43,5.43,5.42,5.43,1708800.0,5.0641,5.0641,5.0548,5.0641,1708800.0
2011-09-15 15:40:00,5.43,5.44,5.42,5.44,3633600.0,5.0641,5.0734,5.0548,5.0734,3633600.0
2011-09-15 15:45:00,5.44,5.45,5.42,5.44,3519200.0,5.0734,5.0827,5.0548,5.0734,3519200.0
2011-09-15 15:50:00,5.44,5.45,5.43,5.43,2408800.0,5.0734,5.0827,5.0641,5.0641,2408800.0
2011-09-15 15:55:00,5.43,5.45,5.43,5.44,2968000.0,5.0641,5.0827,5.0641,5.0734,2968000.0
2011-09-16 09:30:00,5.49,5.51,5.48,5.51,5114400.0,5.12,5.1387,5.1107,5.1387,5114400.0
2011-09-16 09:35:00,5.51,5.51,5.49,5.49,3730400.0,5.1387,5.1387,5.12,5.12,3730400.0
2011-09-16 09:40:00,5.49,5.52,5.49,5.51,2780800.0,5.12,5.148,5.12,5.1387,2780800.0
2011-09-16 09:45:00,5.51,5.53,5.5,5.53,2464800.0,5.1387,5.1573,5.1294,5.1573,2464800.0
2011-09-16 09:50:00,5.53,5.55,5.52,5.54,3072000.0,5.1573,5.176,5.148,5.1667,3072000.0
2011-09-16 09:55:00,5.54,5.55,5.5,5.5,6446400.0,5.1667,5.176,5.1294,5.1294,6446400.0
2011-09-16 10:00:00,5.5,5.52,5.49,5.5,3674400.0,5.1294,5.148,5.12,5.1294,3674400.0
2011-09-16 10:05:00,5.5,5.51,5.49,5.51,4164800.0,5.1294,5.1387,5.12,5.1387,4164800.0
2011-09-16 10:10:00,5.51,5.54,5.5,5.54,6228000.0,5.1387,5.1667,5.1294,5.1667,6228000.0
2011-09-16 10:15:00,5.54,5.55,5.52,5.52,2980800.0,5.1667,5.176,5.148,5.148,2980800.0
2011-09-16 10:20:00,5.52,5.53,5.49,5.49,2572000.0,5.148,5.1573,5.12,5.12,2572000.0
2011-09-16 10:25:00,5.49,5.5,5.47,5.48,3416800.0,5.12,5.1294,5.1014,5.1107,3416800.0
2011-09-16 10:30:00,5.48,5.49,5.46,5.47,3320000.0,5.1107,5.12,5.0921,5.1014,3320000.0
2011-09-16 10:35:00,5.47,5.48,5.45,5.46,4572800.0,5.1014,5.1107,5.0827,5.0921,4572800.0
2011-09-16 10:40:00,5.46,5.48,5.44,5.44,3022400.0,5.0921,5.1107,5.0734,5.0734,3022400.0
2011-09-16 10:45:00,5.44,5.45,5.43,5.43,2825600.0,5.0734,5.0827,5.0641,5.0641,2825600.0
2011-09-16 10:50:00,5.43,5.44,5.42,5.42,2746400.0,5.0641,5.0734,5.0548,5.0548,2746400.0
2011-09-16 10:55:00,5.42,5.43,5.4,5.43,5181600.0,5.0548,5.0641,5.0361,5.0641,5181600.0
2011-09-16 11:00:00,5.43,5.45,5.43,5.44,3240000.0,5.0641,5.0827,5.0641,5.0734,3240000.0
2011-09-16 11:05:00,5.44,5.45,5.44,5.44,1636800.0,5.0734,5.0827,5.0734,5.0734,1636800.0
2011-09-16 11:10:00,5.44,5.46,5.44,5.45,2133600.0,5.0734,5.0921,5.0734,5.0827,2133600.0
2011-09-16 11:15:00,5.45,5.46,5.43,5.44,1675200.0,5.0827,5.0921,5.0641,5.0734,1675200.0
2011-09-16 11:20:00,5.44,5.44,5.42,5.42,1622400.0,5.0734,5.0734,5.0548,5.0548,1622400.0
2011-09-16 11:25:00,5.42,5.44,5.42,5.43,1777600.0,5.0548,5.0734,5.0548,5.0641,1777600.0
2011-09-16 11:30:00,5.43,5.44,5.41,5.44,3085600.0,5.0641,5.0734,5.0454,5.0734,3085600.0
2011-09-16 11:35:00,5.44,5.45,5.43,5.45,1454400.0,5.0734,5.0827,5.0641,5.0827,1454400.0
2011-09-16 11:40:00,5.45,5.47,5.44,5.47,1988000.0,5.0827,5.1014,5.0734,5.1014,1988000.0
2011-09-16 11:45:00,5.47,5.47,5.46,5.46,1248000.0,5.1014,5.1014,5.0921,5.0921,1248000.0
2011-09-16 11:50:00,5.46,5.48,5.46,5.47,1268000.0,5.0921,5.1107,5.0921,5.1014,1268000.0
2011-09-16 11:55:00,5.47,5.48,5.47,5.48,1504800.0,5.1014,5.1107,5.1014,5.1107,1504800.0
2011-09-16 12:00:00,5.48,5.48,5.47,5.47,1372800.0,5.1107,5.1107,5.1014,5.1014,1372800.0
2011-09-16 12:05:00,5.47,5.49,5.47,5.48,1552000.0,5.1014,5.12,5.1014,5.1107,1552000.0
2011-09-16 12:10:00,5.48,5.49,5.47,5.47,1000800.0,5.1107,5.12,5.1014,5.1014,1000800.0
2011-09-16 12:15:00,5.47,5.48,5.47,5.48,1175200.0,5.1014,5.1107,5.1014,5.1107,1175200.0
2011-09-16 12:20:00,5.48,5.48,5.47,5.47,848800.0,5.1107,5.1107,5.1014,5.1014,848800.0
2011-09-16 12:25:00,5.47,5.49,5.47,5.48,1462400.0,5.1014,5.12,5.1014,5.1107,1462400.0
2011-09-16 12:30:00,5.48,5.49,5.48,5.49,610400.0,5.1107,5.12,5.1107,5.12,610400.0
2011-09-16 12:35:00,5.49,5.5,5.48,5.5,1672000.0,5.12,5.1294,5.1107,5.1294,1672000.0
2011-09-16 12:40:00,5.5,5.5,5.5,5.5,611200.0,5.1294,5.1294,5.1294,5.1294,611200.0
2011-09-16 12:45:00,5.5,5.52,5.5,5.51,1472800.0,5.1294,5.148,5.1294,5.1387,1472800.0
2011-09-16 12:50:00,5.51,5.51,5.5,5.5,660000.0,5.1387,5.1387,5.1294,5.1294,660000.0
2011-09-16 12:55:00,5.5,5.51,5.5,5.5,371200.0,5.1294,5.1387,5.1294,5.1294,371200.0
2011-09-16 13:00:00,5.5,5.5,5.49,5.49,1784800.0,5.1294,5.1294,5.12,5.12,1784800.0
2011-09-16 13:05:00,5.49,5.5,5.48,5.48,1275200.0,5.12,5.1294,5.1107,5.1107,1275200.0
2011-09-16 13:10:00,5.48,5.49,5.48,5.48,809600.0,5.1107,5.12,5.1107,5.1107,809600.0
2011-09-16 13:15:00,5.48,5.49,5.48,5.48,859200.0,5.1107,5.12,5.1107,5.1107,859200.0
2011-09-16 13:20:00,5.48,5.49,5.47,5.48,1069600.0,5.1107,5.12,5.1014,5.1107,1069600.0
2011-09-16 13:25:00,5.48,5.49,5.48,5.48,585600.0,5.1107,5.12,5.1107,5.1107,585600.0
2011-09-16 13:30:00,5.48,5.48,5.46,5.46,1215200.0,5.1107,5.1107,5.0921,5.0921,1215200.0
2011-09-16 13:35:00,5.46,5.47,5.44,5.46,2122400.0,5.0921,5.1014,5.0734,5.0921,2122400.0
2011-09-16 13:40:00,5.46,5.46,5.45,5.46,496000.0,5.0921,5.0921,5.0827,5.0921,496000.0
2011-09-16 13:45:00,5.46,5.46,5.45,5.45,529600.0,5.0921,5.0921,5.0827,5.0827,529600.0
2011-09-16 13:50:00,5.45,5.46,5.45,5.46,491200.0,5.0827,5.0921,5.0827,5.0921,491200.0
2011-09-16 13:55:00,5.46,5.47,5.46,5.47,1430400.0,5.0921,5.1014,5.0921,5.1014,1430400.0
2011-09-16 14:00:00,5.47,5.48,5.46,5.47,1204800.0,5.1014,5.1107,5.0921,5.1014,1204800.0
2011-09-16 14:05:00,5.47,5.48,5.47,5.48,589600.0,5.1014,5.1107,5.1014,5.1107,589600.0
2011-09-16 14:10:00,5.48,5.48,5.47,5.47,932800.0,5.1107,5.1107,5.1014,5.1014,932800.0
2011-09-16 14:15:00,5.47,5.48,5.46,5.47,1160000.0,5.1014,5.1107,5.0921,5.1014,1160000.0
2011-09-16 14:20:00,5.47,5.47,5.46,5.47,956800.0,5.1014,5.1014,5.0921,5.1014,956800.0
2011-09-16 14:25:00,5.47,5.47,5.46,5.46,435200.0,5.1014,5.1014,5.0921,5.0921,435200.0
2011-09-16 14:30:00,5.46,5.48,5.46,5.48,822400.0,5.0921,5.1107,5.0921,5.1107,822400.0
2011-09-16 14:35:00,5.48,5.49,5.48,5.49,776800.0,5.1107,5.12,5.1107,5.12,776800.0
2011-09-16 14:40:00,5.49,5.49,5.48,5.48,702400.0,5.12,5.12,5.1107,5.1107,702400.0
2011-09-16 14:45:00,5.48,5.48,5.48,5.48,279200.0,5.1107,5.1107,5.1107,5.1107,279200.0
2011-09-16 14:50:00,5.48,5.49,5.48,5.49,1332000.0,5.1107,5.12,5.1107,5.12,1332000.0
2011-09-16 14:55:00,5.49,5.5,5.49,5.5,925600.0,5.12,5.1294,5.12,5.1294,925600.0
2011-09-16 15:00:00,5.5,5.5,5.48,5.49,1986400.0,5.1294,5.1294,5.1107,5.12,1986400.0
2011-09-16 15:05:00,5.49,5.49,5.47,5.47,1592800.0,5.12,5.12,5.1014,5.1014,1592800.0
2011-09-16 15:10:00,5.47,5.48,5.47,5.48,782400.0,5.1014,5.1107,5.1014,5.1107,782400.0
2011-09-16 15:15:00,5.48,5.48,5.47,5.47,788800.0,5.1107,5.1107,5.1014,5.1014,788800.0
2011-09-16 15:20:00,5.47,5.48,5.46,5.47,856000.0,5.1014,5.1107,5.0921,5.1014,856000.0
2011-09-16 15:25:00,5.47,5.47,5.46,5.46,2173600.0,5.1014,5.1014,5.0921,5.0921,2173600.0
2011-09-16 15:30:00,5.46,5.48,5.46,5.48,1478400.0,5.0921,5.1107,5.0921,5.1107,1478400.0
2011-09-16 15:35:00,5.48,5.48,5.46,5.46,1270400.0,5.1107,5.1107,5.0921,5.0921,1270400.0
2011-09-16 15:40:00,5.46,5.48,5.46,5.48,1624000.0,5.0921,5.1107,5.0921,5.1107,1624000.0
2011-09-16 15:45:00,5.48,5.5,5.48,5.5,5330400.0,5.1107,5.1294,5.1107,5.1294,5330400.0
2011-09-16 15:50:00,5.5,5.5,5.49,5.5,1864800.0,5.1294,5.1294,5.12,5.1294,1864800.0
2011-09-16 15:55:00,5.5,5.51,5.49,5.51,3844800.0,5.1294,5.1387,5.12,5.1387,3844800.0
2011-09-19 09:30:00,5.33,5.34,5.31,5.32,3346400.0,4.9708,4.9802,4.9522,4.9615,3346400.0
2011-09-19 09:35:00,5.32,5.34,5.31,5.31,5184800.0,4.9615,4.9802,4.9522,4.9522,5184800.0
2011-09-19 09:40:00,5.31,5.32,5.29,5.3,4316800.0,4.9522,4.9615,4.9335,4.9428,4316800.0
2011-09-19 09:45:00,5.3,5.3,5.28,5.28,2994400.0,4.9428,4.9428,4.9242,4.9242,2994400.0
2011-09-19 09:50:00,5.28,5.29,5.27,5.29,3283200.0,4.9242,4.9335,4.9149,4.9335,3283200.0
2011-09-19 09:55:00,5.28,5.28,5.26,5.27,2803200.0,4.9242,4.9242,4.9055,4.9149,2803200.0
2011-09-19 10:00:00,5.27,5.29,5.26,5.29,4016000.0,4.9149,4.9335,4.9055,4.9335,4016000.0
2011-09-19 10:05:00,5.29,5.3,5.29,5.29,1979200.0,4.9335,4.9428,4.9335,4.9335,1979200.0
2011-09-19 10:10:00,5.29,5.3,5.27,5.28,2813600.0,4.9335,4.9428,4.9149,4.9242,2813600.0
2011-09-19 10:15:00,5.28,5.28,5.25,5.27,3040000.0,4.9242,4.9242,4.8962,4.9149,3040000.0
2011-09-19 10:20:00,5.27,5.27,5.26,5.27,1959200.0,4.9149,4.9149,4.9055,4.9149,1959200.0
2011-09-19 10:25:00,5.27,5.28,5.26,5.28,2104000.0,4.9149,4.9242,4.9055,4.9242,2104000.0
2011-09-19 10:30:00,5.28,5.3,5.28,5.28,1744800.0,4.9242,4.9428,4.9242,4.9242,1744800.0
2011-09-19 10:35:00,5.28,5.3,5.28,5.28,2169600.0,4.9242,4.9428,4.9242,4.9242,2169600.0
2011-09-19 10:40:00,5.28,5.28,5.27,5.27,1376800.0,4.9242,4.9242,4.9149,4.9149,1376800.0
2011-09-19 10:45:00,5.27,5.3,5.27,5.29,1484000.0,4.9149,4.9428,4.9149,4.9335,1484000.0
2011-09-19 10:50:00,5.29,5.3,5.29,5.3,1656000.0,4.9335,4.9428,4.9335,4.9428,1656000.0
2011-09-19 10:55:00,5.3,5.3,5.28,5.28,2310400.0,4.9428,4.9428,4.9242,4.9242,2310400.0
2011-09-19 11:00:00,5.28,5.31,5.28,5.3,2340800.0,4.9242,4.9522,4.9242,4.9428,2340800.0
2011-09-19 11:05:00,5.3,5.31,5.3,5.31,1878400.0,4.9428,4.9522,4.9428,4.9522,1878400.0
2011-09-19 11:10:00,5.31,5.31,5.28,5.31,2112800.0,4.9522,4.9522,4.9242,4.9522,2112800.0
2011-09-19 11:15:00,5.31,5.31,5.3,5.31,1661600.0,4.9522,4.9522,4.9428,4.9522,1661600.0
2011-09-19 11:20:00,5.31,5.33,5.31,5.32,2020000.0,4.9522,4.9708,4.9522,4.9615,2020000.0
2011-09-19 11:25:00,5.32,5.32,5.31,5.31,2635200.0,4.9615,4.9615,4.9522,4.9522,2635200.0
2011-09-19 11:30:00,5.31,5.31,5.3,5.31,1808800.0,4.9522,4.9522,4.9428,4.9522,1808800.0
2011-09-19 11:35:00,5.31,5.33,5.3,5.32,1300000.0,4.9522,4.9708,4.9428,4.9615,1300000.0
2011-09-19 11:40:00,5.33,5.34,5.32,5.33,1888800.0,4.9708,4.9802,4.9615,4.9708,1888800.0
2011-09-19 11:45:00,5.33,5.36,5.33,5.36,3445600.0,4.9708,4.9988,4.9708,4.9988,3445600.0
2011-09-19 11:50:00,5.36,5.36,5.34,5.34,3251200.0,4.9988,4.9988,4.9802,4.9802,3251200.0
2011-09-19 11:55:00,5.34,5.35,5.33,5.34,1376000.0,4.9802,4.9895,4.9708,4.9802,1376000.0
2011-09-19 12:00:00,5.34,5.35,5.34,5.35,712000.0,4.9802,4.9895,4.9802,4.9895,712000.0
2011-09-19 12:05:00,5.35,5.36,5.33,5.34,1474400.0,4.9895,4.9988,4.9708,4.9802,1474400.0
2011-09-19 12:10:00,5.34,5.34,5.32,5.33,1771200.0,4.9802,4.9802,4.9615,4.9708,1771200.0
2011-09-19 12:15:00,5.33,5.34,5.32,5.33,650400.0,4.9708,4.9802,4.9615,4.9708,650400.0
2011-09-19 12:20:00,5.33,5.33,5.31,5.32,1405600.0,4.9708,4.9708,4.9522,4.9615,1405600.0
2011-09-19 12:25:00,5.32,5.32,5.31,5.32,724800.0,4.9615,4.9615,4.9522,4.9615,724800.0
2011-09-19 12:30:00,5.32,5.32,5.31,5.32,1188000.0,4.9615,4.9615,4.9522,4.9615,1188000.0
2011-09-19 12:35:00,5.32,5.32,5.31,5.31,1477600.0,4.9615,4.9615,4.9522,4.9522,1477600.0
2011-09-19 12:40:00,5.31,5.32,5.31,5.32,1173600.0,4.9522,4.9615,4.9522,4.9615,1173600.0
2011-09-19 12:45:00,5.32,5.32,5.3,5.3,2034400.0,4.9615,4.9615,4.9428,4.9428,2034400.0
2011-09-19 12:50:00,5.3,5.31,5.29,5.3,2052800.0,4.9428,4.9522,4.9335,4.9428,2052800.0
2011-09-19 12:55:00,5.3,5.31,5.29,5.3,1287200.0,4.9428,4.9522,4.9335,4.9428,1287200.0
2011-09-19 13:00:00,5.3,5.3,5.28,5.29,2819200.0,4.9428,4.9428,4.9242,4.9335,2819200.0
2011-09-19 13:05:00,5.29,5.31,5.29,5.3,2332800.0,4.9335,4.9522,4.9335,4.9428,2332800.0
2011-09-19 13:10:00,5.31,5.31,5.29,5.29,848800.0,4.9522,4.9522,4.9335,4.9335,848800.0
2011-09-19 13:15:00,5.29,5.3,5.28,5.29,2728000.0,4.9335,4.9428,4.9242,4.9335,2728000.0
2011-09-19 13:20:00,5.29,5.31,5.29,5.31,2656800.0,4.9335,4.9522,4.9335,4.9522,2656800.0
2011-09-19 13:25:00,5.31,5.31,5.29,5.3,1199200.0,4.9522,4.9522,4.9335,4.9428,1199200.0
2011-09-19 13:30:00,5.3,5.31,5.3,5.3,995200.0,4.9428,4.9522,4.9428,4.9428,995200.0
2011-09-19 13:35:00,5.3,5.31,5.3,5.3,2070400.0,4.9428,4.9522,4.9428,4.9428,2070400.0
2011-09-19 13:40:00,5.31,5.32,5.31,5.32,707200.0,4.9522,4.9615,4.9522,4.9615,707200.0
2011-09-19 13:45:00,5.31,5.32,5.31,5.32,947200.0,4.9522,4.9615,4.9522,4.9615,947200.0
2011-09-19 13:50:00,5.32,5.32,5.31,5.31,1004000.0,4.9615,4.9615,4.9522,4.9522,1004000.0
2011-09-19 13:55:00,5.32,5.32,5.31,5.32,636800.0,4.9615,4.9615,4.9522,4.9615,636800.0
2011-09-19 14:00:00,5.32,5.32,5.3,5.3,1626400.0,4.9615,4.9615,4.9428,4.9428,1626400.0
2011-09-19 14:05:00,5.3,5.33,5.3,5.32,2300000.0,4.9428,4.9708,4.9428,4.9615,2300000.0
2011-09-19 14:10:00,5.32,5.34,5.32,5.34,2857600.0,4.9615,4.9802,4.9615,4.9802,2857600.0
2011-09-19 14:15:00,5.34,5.35,5.33,5.34,1970400.0,4.9802,4.9895,4.9708,4.9802,1970400.0
2011-09-19 14:20:00,5.34,5.35,5.34,5.34,2776000.0,4.9802,4.9895,4.9802,4.9802,2776000.0
2011-09-19 14:25:00,5.34,5.34,5.33,5.33,848000.0,4.9802,4.9802,4.9708,4.9708,848000.0
2011-09-19 14:30:00,5.33,5.34,5.33,5.33,841600.0,4.9708,4.9802,4.9708,4.9708,841600.0
2011-09-19 14:35:00,5.33,5.35,5.33,5.35,1605600.0,4.9708,4.9895,4.9708,4.9895,1605600.0
2011-09-19 14:40:00,5.35,5.37,5.35,5.35,3210400.0,4.9895,5.0081,4.9895,4.9895,3210400.0
2011-09-19 14:45:00,5.35,5.36,5.35,5.36,996000.0,4.9895,4.9988,4.9895,4.9988,996000.0
2011-09-19 14:50:00,5.36,5.38,5.35,5.35,3235200.0,4.9988,5.0175,4.9895,4.9895,3235200.0
2011-09-19 14:55:00,5.35,5.35,5.33,5.33,2342400.0,4.9895,4.9895,4.9708,4.9708,2342400.0
2011-09-19 15:00:00,5.33,5.34,5.33,5.33,1048800.0,4.9708,4.9802,4.9708,4.9708,1048800.0
2011-09-19 15:05:00,5.33,5.33,5.32,5.32,1800000.0,4.9708,4.9708,4.9615,4.9615,1800000.0
2011-09-19 15:10:00,5.32,5.37,5.32,5.37,6338400.0,4.9615,5.0081,4.9615,5.0081,6338400.0
2011-09-19 15:15:00,5.37,5.4,5.36,5.38,5562400.0,5.0081,5.0361,4.9988,5.0175,5562400.0
2011-09-19 15:20:00,5.38,5.43,5.38,5.41,6042400.0,5.0175,5.0641,5.0175,5.0454,6042400.0
2011-09-19 15:25:00,5.41,5.42,5.39,5.42,5620000.0,5.0454,5.0548,5.0268,5.0548,5620000.0
2011-09-19 15:30:00,5.42,5.44,5.42,5.43,5096000.0,5.0548,5.0734,5.0548,5.0641,5096000.0
2011-09-19 15:35:00,5.43,5.45,5.42,5.44,4026400.0,5.0641,5.0827,5.0548,5.0734,4026400.0
2011-09-19 15:40:00,5.44,5.45,5.43,5.44,2196000.0,5.0734,5.0827,5.0641,5.0734,2196000.0
2011-09-19 15:45:00,5.44,5.45,5.41,5.42,6340000.0,5.0734,5.0827,5.0454,5.0548,6340000.0
2011-09-19 15:50:00,5.42,5.43,5.4,5.41,2208000.0,5.0548,5.0641,5.0361,5.0454,2208000.0
2011-09-19 15:55:00,5.41,5.43,5.39,5.4,5084000.0,5.0454,5.0641,5.0268,5.0361,5084000.0
2011-09-20 09:30:00,5.44,5.46,5.43,5.44,4357600.0,5.0734,5.0921,5.0641,5.0734,4357600.0
2011-09-20 09:35:00,5.44,5.44,5.42,5.42,3776000.0,5.0734,5.0734,5.0548,5.0548,3776000.0
2011-09-20 09:40:00,5.42,5.42,5.39,5.41,3038400.0,5.0548,5.0548,5.0268,5.0454,3038400.0
2011-09-20 09:45:00,5.41,5.41,5.38,5.4,4096800.0,5.0454,5.0454,5.0175,5.0361,4096800.0
2011-09-20 09:50:00,5.4,5.4,5.37,5.39,3075200.0,5.0361,5.0361,5.0081,5.0268,3075200.0
2011-09-20 09:55:00,5.39,5.41,5.38,5.41,2752800.0,5.0268,5.0454,5.0175,5.0454,2752800.0
2011-09-20 10:00:00,5.4,5.43,5.4,5.42,3902400.0,5.0361,5.0641,5.0361,5.0548,3902400.0
2011-09-20 10:05:00,5.42,5.43,5.4,5.4,2263200.0,5.0548,5.0641,5.0361,5.0361,2263200.0
2011-09-20 10:10:00,5.4,5.42,5.39,5.42,2408000.0,5.0361,5.0548,5.0268,5.0548,2408000.0
2011-09-20 10:15:00,5.42,5.44,5.41,5.43,2176000.0,5.0548,5.0734,5.0454,5.0641,2176000.0
2011-09-20 10:20:00,5.43,5.45,5.43,5.45,2849600.0,5.0641,5.0827,5.0641,5.0827,2849600.0
2011-09-20 10:25:00,5.45,5.47,5.45,5.46,2913600.0,5.0827,5.1014,5.0827,5.0921,2913600.0
2011-09-20 10:30:00,5.46,5.47,5.45,5.46,2478400.0,5.0921,5.1014,5.0827,5.0921,2478400.0
2011-09-20 10:35:00,5.46,5.49,5.46,5.48,3404800.0,5.0921,5.12,5.0921,5.1107,3404800.0
2011-09-20 10:40:00,5.48,5.5,5.48,5.5,2373600.0,5.1107,5.1294,5.1107,5.1294,2373600.0
2011-09-20 10:45:00,5.51,5.51,5.49,5.51,2243200.0,5.1387,5.1387,5.12,5.1387,2243200.0
2011-09-20 10:50:00,5.51,5.52,5.5,5.51,2121600.0,5.1387,5.148,5.1294,5.1387,2121600.0
2011-09-20 10:55:00,5.51,5.51,5.49,5.51,1635200.0,5.1387,5.1387,5.12,5.1387,1635200.0
2011-09-20 11:00:00,5.52,5.54,5.51,5.54,3597600.0,5.148,5.1667,5.1387,5.1667,3597600.0
2011-09-20 11:05:00,5.54,5.54,5.53,5.54,2556800.0,5.1667,5.1667,5.1573,5.1667,2556800.0
2011-09-20 11:10:00,5.54,5.54,5.53,5.54,1934400.0,5.1667,5.1667,5.1573,5.1667,1934400.0
2011-09-20 11:15:00,5.54,5.55,5.53,5.53,2696800.0,5.1667,5.176,5.1573,5.1573,2696800.0
2011-09-20 11:20:00,5.53,5.53,5.52,5.53,1717600.0,5.1573,5.1573,5.148,5.1573,1717600.0
2011-09-20 11:25:00,5.53,5.54,5.52,5.53,1064800.0,5.1573,5.1667,5.148,5.1573,1064800.0
2011-09-20 11:30:00,5.53,5.54,5.51,5.53,1735200.0,5.1573,5.1667,5.1387,5.1573,1735200.0
2011-09-20 11:35:00,5.53,5.53,5.52,5.52,1194400.0,5.1573,5.1573,5.148,5.148,1194400.0
2011-09-20 11:40:00,5.52,5.53,5.51,5.52,1416000.0,5.148,5.1573,5.1387,5.148,1416000.0
2011-09-20 11:45:00,5.52,5.53,5.51,5.53,866400.0,5.148,5.1573,5.1387,5.1573,866400.0
2011-09-20 11:50:00,5.53,5.53,5.53,5.53,1002400.0,5.1573,5.1573,5.1573,5.1573,1002400.0
2011-09-20 11:55:00,5.53,5.54,5.53,5.54,1289600.0,5.1573,5.1667,5.1573,5.1667,1289600.0
2011-09-20 12:00:00,5.54,5.54,5.52,5.52,1173600.0,5.1667,5.1667,5.148,5.148,1173600.0
2011-09-20 12:05:00,5.52,5.52,5.5,5.51,1174400.0,5.148,5.148,5.1294,5.1387,1174400.0
2011-09-20 12:10:00,5.51,5.51,5.5,5.5,571200.0,5.1387,5.1387,5.1294,5.1294,571200.0
2011-09-20 12:15:00,5.5,5.51,5.5,5.51,816800.0,5.1294,5.1387,5.1294,5.1387,816800.0
2011-09-20 12:20:00,5.51,5.52,5.51,5.52,887200.0,5.1387,5.148,5.1387,5.148,887200.0
2011-09-20 12:25:00,5.52,5.52,5.52,5.52,646400.0,5.148,5.148,5.148,5.148,646400.0
2011-09-20 12:30:00,5.52,5.52,5.51,5.52,543200.0,5.148,5.148,5.1387,5.148,543200.0
2011-09-20 12:35:00,5.52,5.52,5.5,5.5,619200.0,5.148,5.148,5.1294,5.1294,619200.0
2011-09-20 12:40:00,5.5,5.5,5.49,5.5,896800.0,5.1294,5.1294,5.12,5.1294,896800.0
2011-09-20 12:45:00,5.5,5.51,5.5,5.5,502400.0,5.1294,5.1387,5.1294,5.1294,502400.0
2011-09-20 12:50:00,5.51,5.53,5.51,5.53,1332800.0,5.1387,5.1573,5.1387,5.1573,1332800.0
2011-09-20 12:55:00,5.53,5.53,5.52,5.52,533600.0,5.1573,5.1573,5.148,5.148,533600.0
2011-09-20 13:00:00,5.52,5.54,5.52,5.54,622400.0,5.148,5.1667,5.148,5.1667,622400.0
2011-09-20 13:05:00,5.53,5.53,5.52,5.53,774400.0,5.1573,5.1573,5.148,5.1573,774400.0
2011-09-20 13:10:00,5.53,5.54,5.52,5.54,919200.0,5.1573,5.1667,5.148,5.1667,919200.0
2011-09-20 13:15:00,5.54,5.54,5.53,5.53,819200.0,5.1667,5.1667,5.1573,5.1573,819200.0
2011-09-20 13:20:00,5.53,5.53,5.52,5.53,718400.0,5.1573,5.1573,5.148,5.1573,718400.0
2011-09-20 13:25:00,5.53,5.53,5.52,5.53,761600.0,5.1573,5.1573,5.148,5.1573,761600.0
2011-09-20 13:30:00,5.53,5.53,5.52,5.53,429600.0,5.1573,5.1573,5.148,5.1573,429600.0
2011-09-20 13:35:00,5.53,5.54,5.52,5.52,591200.0,5.1573,5.1667,5.148,5.148,591200.0
2011-09-20 13:40:00,5.52,5.52,5.51,5.51,915200.0,5.148,5.148,5.1387,5.1387,915200.0
2011-09-20 13:45:00,5.51,5.52,5.5,5.52,1010400.0,5.1387,5.148,5.1294,5.148,1010400.0
2011-09-20 13:50:00,5.52,5.52,5.51,5.51,528800.0,5.148,5.148,5.1387,5.1387,528800.0
2011-09-20 13:55:00,5.51,5.52,5.51,5.51,534400.0,5.1387,5.148,5.1387,5.1387,534400.0
2011-09-20 14:00:00,5.51,5.51,5.5,5.5,920800.0,5.1387,5.1387,5.1294,5.1294,920800.0
2011-09-20 14:05:00,5.5,5.53,5.5,5.53,1506400.0,5.1294,5.1573,5.1294,5.1573,1506400.0
2011-09-20 14:10:00,5.53,5.54,5.53,5.53,1615200.0,5.1573,5.1667,5.1573,5.1573,1615200.0
2011-09-20 14:15:00,5.53,5.54,5.53,5.53,858400.0,5.1573,5.1667,5.1573,5.1573,858400.0
2011-09-20 14:20:00,5.53,5.53,5.51,5.52,910400.0,5.1573,5.1573,5.1387,5.148,910400.0
2011-09-20 14:25:00,5.52,5.53,5.52,5.52,723200.0,5.148,5.1573,5.148,5.148,723200.0
2011-09-20 14:30:00,5.52,5.53,5.5,5.5,1649600.0,5.148,5.1573,5.1294,5.1294,1649600.0
2011-09-20 14:35:00,5.5,5.5,5.49,5.5,732000.0,5.1294,5.1294,5.12,5.1294,732000.0
2011-09-20 14:40:00,5.5,5.5,5.47,5.48,1407200.0,5.1294,5.1294,5.1014,5.1107,1407200.0
2011-09-20 14:45:00,5.48,5.49,5.47,5.48,1004800.0,5.1107,5.12,5.1014,5.1107,1004800.0
2011-09-20 14:50:00,5.48,5.49,5.47,5.49,722400.0,5.1107,5.12,5.1014,5.12,722400.0
2011-09-20 14:55:00,5.49,5.49,5.48,5.48,610400.0,5.12,5.12,5.1107,5.1107,610400.0
2011-09-20 15:00:00,5.48,5.49,5.46,5.46,2285600.0,5.1107,5.12,5.0921,5.0921,2285600.0
2011-09-20 15:05:00,5.46,5.46,5.43,5.43,2246400.0,5.0921,5.0921,5.0641,5.0641,2246400.0
2011-09-20 15:10:00,5.43,5.46,5.43,5.44,2077600.0,5.0641,5.0921,5.0641,5.0734,2077600.0
2011-09-20 15:15:00,5.44,5.45,5.42,5.43,1472800.0,5.0734,5.0827,5.0548,5.0641,1472800.0
2011-09-20 15:20:00,5.43,5.43,5.41,5.42,2508800.0,5.0641,5.0641,5.0454,5.0548,2508800.0
2011-09-20 15:25:00,5.41,5.43,5.41,5.41,4340800.0,5.0454,5.0641,5.0454,5.0454,4340800.0
2011-09-20 15:30:00,5.41,5.43,5.41,5.43,2544800.0,5.0454,5.0641,5.0454,5.0641,2544800.0
2011-09-20 15:35:00,5.43,5.44,5.42,5.43,2294400.0,5.0641,5.0734,5.0548,5.0641,2294400.0
2011-09-20 15:40:00,5.43,5.44,5.4,5.41,5288000.0,5.0641,5.0734,5.0361,5.0454,5288000.0
2011-09-20 15:45:00,5.41,5.41,5.38,5.39,6717600.0,5.0454,5.0454,5.0175,5.0268,6717600.0
2011-09-20 15:50:00,5.39,5.4,5.38,5.4,2903200.0,5.0268,5.0361,5.0175,5.0361,2903200.0
2011-09-20 15:55:00,5.4,5.4,5.38,5.39,2920000.0,5.0361,5.0361,5.0175,5.0268,2920000.0
2011-09-21 09:30:00,5.38,5.4,5.36,5.4,3473600.0,5.0277,5.0464,5.009,5.0464,3473600.0
2011-09-21 09:35:00,5.4,5.41,5.39,5.4,2293600.0,5.0464,5.0558,5.0371,5.0464,2293600.0
2011-09-21 09:40:00,5.4,5.4,5.36,5.37,2680000.0,5.0464,5.0464,5.009,5.0184,2680000.0
2011-09-21 09:45:00,5.37,5.39,5.36,5.37,1862400.0,5.0184,5.0371,5.009,5.0184,1862400.0
2011-09-21 09:50:00,5.37,5.39,5.35,5.38,2292000.0,5.0184,5.0371,4.9997,5.0277,2292000.0
2011-09-21 09:55:00,5.39,5.4,5.37,5.4,1772000.0,5.0371,5.0464,5.0184,5.0464,1772000.0
2011-09-21 10:00:00,5.39,5.41,5.38,5.39,3699200.0,5.0371,5.0558,5.0277,5.0371,3699200.0
2011-09-21 10:05:00,5.39,5.4,5.37,5.37,1936800.0,5.0371,5.0464,5.0184,5.0184,1936800.0
2011-09-21 10:10:00,5.37,5.38,5.35,5.36,2060000.0,5.0184,5.0277,4.9997,5.009,2060000.0
2011-09-21 10:15:00,5.36,5.38,5.36,5.37,1644000.0,5.009,5.0277,5.009,5.0184,1644000.0
2011-09-21 10:20:00,5.37,5.37,5.35,5.37,1580000.0,5.0184,5.0184,4.9997,5.0184,1580000.0
2011-09-21 10:25:00,5.36,5.37,5.35,5.35,1184800.0,5.009,5.0184,4.9997,4.9997,1184800.0
2011-09-21 10:30:00,5.35,5.37,5.34,5.35,1422400.0,4.9997,5.0184,4.9904,4.9997,1422400.0
2011-09-21 10:35:00,5.35,5.35,5.32,5.33,1701600.0,4.9997,4.9997,4.9717,4.981,1701600.0
2011-09-21 10:40:00,5.33,5.34,5.32,5.34,1272000.0,4.981,4.9904,4.9717,4.9904,1272000.0
2011-09-21 10:45:00,5.34,5.35,5.32,5.32,1910400.0,4.9904,4.9997,4.9717,4.9717,1910400.0
2011-09-21 10:50:00,5.32,5.32,5.3,5.3,1743200.0,4.9717,4.9717,4.953,4.953,1743200.0
2011-09-21 10:55:00,5.3,5.31,5.29,5.31,2980000.0,4.953,4.9623,4.9436,4.9623,2980000.0
2011-09-21 11:00:00,5.31,5.33,5.31,5.32,2927200.0,4.9623,4.981,4.9623,4.9717,2927200.0
2011-09-21 11:05:00,5.32,5.32,5.31,5.31,1211200.0,4.9717,4.9717,4.9623,4.9623,1211200.0
2011-09-21 11:10:00,5.31,5.33,5.31,5.32,1856800.0,4.9623,4.981,4.9623,4.9717,1856800.0
2011-09-21 11:15:00,5.32,5.32,5.3,5.31,1965600.0,4.9717,4.9717,4.953,4.9623,1965600.0
2011-09-21 11:20:00,5.31,5.31,5.29,5.3,1442400.0,4.9623,4.9623,4.9436,4.953,1442400.0
2011-09-21 11:25:00,5.3,5.32,5.29,5.31,1814400.0,4.953,4.9717,4.9436,4.9623,1814400.0
2011-09-21 11:30:00,5.31,5.33,5.31,5.32,954400.0,4.9623,4.981,4.9623,4.9717,954400.0
2011-09-21 11:35:00,5.32,5.34,5.32,5.34,1279200.0,4.9717,4.9904,4.9717,4.9904,1279200.0
2011-09-21 11:40:00,5.34,5.34,5.33,5.33,1596000.0,4.9904,4.9904,4.981,4.981,1596000.0
2011-09-21 11:45:00,5.33,5.35,5.33,5.34,1205600.0,4.981,4.9997,4.981,4.9904,1205600.0
2011-09-21 11:50:00,5.34,5.34,5.33,5.34,696800.0,4.9904,4.9904,4.981,4.9904,696800.0
2011-09-21 11:55:00,5.34,5.34,5.32,5.33,907200.0,4.9904,4.9904,4.9717,4.981,907200.0
2011-09-21 12:00:00,5.33,5.34,5.33,5.34,854400.0,4.981,4.9904,4.981,4.9904,854400.0
2011-09-21 12:05:00,5.34,5.34,5.32,5.32,752000.0,4.9904,4.9904,4.9717,4.9717,752000.0
2011-09-21 12:10:00,5.32,5.33,5.32,5.32,1038400.0,4.9717,4.981,4.9717,4.9717,1038400.0
2011-09-21 12:15:00,5.32,5.34,5.32,5.33,1020000.0,4.9717,4.9904,4.9717,4.981,1020000.0
2011-09-21 12:20:00,5.33,5.33,5.32,5.33,1048000.0,4.981,4.981,4.9717,4.981,1048000.0
2011-09-21 12:25:00,5.33,5.33,5.28,5.29,6843200.0,4.981,4.981,4.9343,4.9436,6843200.0
2011-09-21 12:30:00,5.29,5.31,5.29,5.3,2892000.0,4.9436,4.9623,4.9436,4.953,2892000.0
2011-09-21 12:35:00,5.3,5.33,5.3,5.32,1618400.0,4.953,4.981,4.953,4.9717,1618400.0
2011-09-21 12:40:00,5.33,5.33,5.32,5.33,904800.0,4.981,4.981,4.9717,4.981,904800.0
2011-09-21 12:45:00,5.33,5.33,5.29,5.29,2164800.0,4.981,4.981,4.9436,4.9436,2164800.0
2011-09-21 12:50:00,5.29,5.3,5.28,5.29,1916800.0,4.9436,4.953,4.9343,4.9436,1916800.0
2011-09-21 12:55:00,5.29,5.3,5.28,5.3,1844800.0,4.9436,4.953,4.9343,4.953,1844800.0
2011-09-21 13:00:00,5.3,5.32,5.29,5.3,1204800.0,4.953,4.9717,4.9436,4.953,1204800.0
2011-09-21 13:05:00,5.3,5.33,5.3,5.32,2031200.0,4.953,4.981,4.953,4.9717,2031200.0
2011-09-21 13:10:00,5.32,5.32,5.3,5.32,890400.0,4.9717,4.9717,4.953,4.9717,890400.0
2011-09-21 13:15:00,5.31,5.32,5.3,5.3,1244800.0,4.9623,4.9717,4.953,4.953,1244800.0
2011-09-21 13:20:00,5.31,5.32,5.3,5.32,630400.0,4.9623,4.9717,4.953,4.9717,630400.0
2011-09-21 13:25:00,5.32,5.33,5.31,5.32,932800.0,4.9717,4.981,4.9623,4.9717,932800.0
2011-09-21 13:30:00,5.32,5.33,5.31,5.31,799200.0,4.9717,4.981,4.9623,4.9623,799200.0
2011-09-21 13:35:00,5.31,5.32,5.31,5.31,364800.0,4.9623,4.9717,4.9623,4.9623,364800.0
2011-09-21 13:40:00,5.31,5.32,5.31,5.31,412800.0,4.9623,4.9717,4.9623,4.9623,412800.0
2011-09-21 13:45:00,5.31,5.32,5.31,5.31,378400.0,4.9623,4.9717,4.9623,4.9623,378400.0
2011-09-21 13:50:00,5.31,5.32,5.31,5.31,240000.0,4.9623,4.9717,4.9623,4.9623,240000.0
2011-09-21 13:55:00,5.31,5.31,5.31,5.31,454400.0,4.9623,4.9623,4.9623,4.9623,454400.0
2011-09-21 14:00:00,5.31,5.32,5.3,5.32,725600.0,4.9623,4.9717,4.953,4.9717,725600.0
2011-09-21 14:05:00,5.32,5.33,5.31,5.32,812000.0,4.9717,4.981,4.9623,4.9717,812000.0
2011-09-21 14:10:00,5.32,5.33,5.31,5.33,964000.0,4.9717,4.981,4.9623,4.981,964000.0
2011-09-21 14:15:00,5.33,5.34,5.32,5.33,1128800.0,4.981,4.9904,4.9717,4.981,1128800.0
2011-09-21 14:20:00,5.34,5.38,5.28,5.29,4563200.0,4.9904,5.0277,4.9343,4.9436,4563200.0
2011-09-21 14:25:00,5.3,5.32,5.25,5.31,8056000.0,4.953,4.9717,4.9062,4.9623,8056000.0
2011-09-21 14:30:00,5.31,5.33,5.28,5.29,6236000.0,4.9623,4.981,4.9343,4.9436,6236000.0
2011-09-21 14:35:00,5.29,5.29,5.2,5.24,11813600.0,4.9436,4.9436,4.8595,4.8969,11813600.0
2011-09-21 14:40:00,5.23,5.25,5.2,5.23,6148800.0,4.8876,4.9062,4.8595,4.8876,6148800.0
2011-09-21 14:45:00,5.23,5.27,5.22,5.26,6792000.0,4.8876,4.9249,4.8782,4.9156,6792000.0
2011-09-21 14:50:00,5.26,5.27,5.25,5.26,5080000.0,4.9156,4.9249,4.9062,4.9156,5080000.0
2011-09-21 14:55:00,5.26,5.26,5.24,5.24,3644800.0,4.9156,4.9156,4.8969,4.8969,3644800.0
2011-09-21 15:00:00,5.24,5.28,5.23,5.27,4445600.0,4.8969,4.9343,4.8876,4.9249,4445600.0
2011-09-21 15:05:00,5.28,5.29,5.25,5.27,5294400.0,4.9343,4.9436,4.9062,4.9249,5294400.0
2011-09-21 15:10:00,5.27,5.3,5.27,5.27,3821600.0,4.9249,4.953,4.9249,4.9249,3821600.0
2011-09-21 15:15:00,5.27,5.28,5.26,5.27,2308000.0,4.9249,4.9343,4.9156,4.9249,2308000.0
2011-09-21 15:20:00,5.27,5.28,5.22,5.24,3904000.0,4.9249,4.9343,4.8782,4.8969,3904000.0
2011-09-21 15:25:00,5.24,5.24,5.21,5.22,3621600.0,4.8969,4.8969,4.8689,4.8782,3621600.0
2011-09-21 15:30:00,5.22,5.23,5.18,5.18,6049600.0,4.8782,4.8876,4.8408,4.8408,6049600.0
2011-09-21 15:35:00,5.19,5.19,5.14,5.14,6632800.0,4.8502,4.8502,4.8034,4.8034,6632800.0
2011-09-21 15:40:00,5.14,5.15,5.12,5.14,5778400.0,4.8034,4.8128,4.7848,4.8034,5778400.0
2011-09-21 15:45:00,5.14,5.16,5.13,5.13,3844800.0,4.8034,4.8221,4.7941,4.7941,3844800.0
2011-09-21 15:50:00,5.13,5.13,5.09,5.1,5477600.0,4.7941,4.7941,4.7567,4.7661,5477600.0
2011-09-21 15:55:00,5.1,5.1,5.05,5.05,7996800.0,4.7661,4.7661,4.7193,4.7193,7996800.0
2011-09-22 09:30:00,4.76,4.78,4.76,4.77,9872800.0,4.4483,4.467,4.4483,4.4577,9872800.0
2011-09-22 09:35:00,4.77,4.81,4.77,4.81,4138400.0,4.4577,4.4951,4.4577,4.4951,4138400.0
2011-09-22 09:40:00,4.81,4.82,4.78,4.78,7982400.0,4.4951,4.5044,4.467,4.467,7982400.0
2011-09-22 09:45:00,4.78,4.78,4.74,4.74,7410400.0,4.467,4.467,4.4296,4.4296,7410400.0
2011-09-22 09:50:00,4.74,4.77,4.73,4.76,6674400.0,4.4296,4.4577,4.4203,4.4483,6674400.0
2011-09-22 09:55:00,4.76,4.76,4.72,4.72,4578400.0,4.4483,4.4483,4.4109,4.4109,4578400.0
2011-09-22 10:00:00,4.72,4.76,4.72,4.76,8009600.0,4.4109,4.4483,4.4109,4.4483,8009600.0
2011-09-22 10:05:00,4.76,4.79,4.75,4.79,4184000.0,4.4483,4.4764,4.439,4.4764,4184000.0
2011-09-22 10:10:00,4.79,4.81,4.78,4.79,4241600.0,4.4764,4.4951,4.467,4.4764,4241600.0
2011-09-22 10:15:00,4.79,4.81,4.77,4.81,5716000.0,4.4764,4.4951,4.4577,4.4951,5716000.0
2011-09-22 10:20:00,4.81,4.85,4.81,4.82,8286400.0,4.4951,4.5324,4.4951,4.5044,8286400.0
2011-09-22 10:25:00,4.82,4.82,4.79,4.8,4259200.0,4.5044,4.5044,4.4764,4.4857,4259200.0
2011-09-22 10:30:00,4.8,4.83,4.78,4.82,5462400.0,4.4857,4.5137,4.467,4.5044,5462400.0
2011-09-22 10:35:00,4.82,4.83,4.79,4.79,4179200.0,4.5044,4.5137,4.4764,4.4764,4179200.0
2011-09-22 10:40:00,4.79,4.83,4.79,4.83,2978400.0,4.4764,4.5137,4.4764,4.5137,2978400.0
2011-09-22 10:45:00,4.83,4.84,4.81,4.83,2735200.0,4.5137,4.5231,4.4951,4.5137,2735200.0
2011-09-22 10:50:00,4.83,4.83,4.78,4.79,4872000.0,4.5137,4.5137,4.467,4.4764,4872000.0
2011-09-22 10:55:00,4.79,4.81,4.77,4.77,3400000.0,4.4764,4.4951,4.4577,4.4577,3400000.0
2011-09-22 11:00:00,4.77,4.79,4.77,4.77,3440000.0,4.4577,4.4764,4.4577,4.4577,3440000.0
2011-09-22 11:05:00,4.77,4.78,4.75,4.75,3752000.0,4.4577,4.467,4.439,4.439,3752000.0
2011-09-22 11:10:00,4.76,4.78,4.75,4.75,3995200.0,4.4483,4.467,4.439,4.439,3995200.0
2011-09-22 11:15:00,4.75,4.76,4.74,4.76,3135200.0,4.439,4.4483,4.4296,4.4483,3135200.0
2011-09-22 11:20:00,4.76,4.77,4.75,4.77,2482400.0,4.4483,4.4577,4.439,4.4577,2482400.0
2011-09-22 11:25:00,4.77,4.77,4.74,4.75,3193600.0,4.4577,4.4577,4.4296,4.439,3193600.0
2011-09-22 11:30:00,4.75,4.78,4.74,4.77,3858400.0,4.439,4.467,4.4296,4.4577,3858400.0
2011-09-22 11:35:00,4.77,4.79,4.77,4.77,3108000.0,4.4577,4.4764,4.4577,4.4577,3108000.0
2011-09-22 11:40:00,4.77,4.78,4.75,4.77,2824000.0,4.4577,4.467,4.439,4.4577,2824000.0
2011-09-22 11:45:00,4.77,4.78,4.75,4.75,2572000.0,4.4577,4.467,4.439,4.439,2572000.0
2011-09-22 11:50:00,4.76,4.77,4.74,4.74,3378400.0,4.4483,4.4577,4.4296,4.4296,3378400.0
2011-09-22 11:55:00,4.74,4.75,4.72,4.73,2988000.0,4.4296,4.439,4.4109,4.4203,2988000.0
2011-09-22 12:00:00,4.73,4.74,4.7,4.7,4221600.0,4.4203,4.4296,4.3923,4.3923,4221600.0
2011-09-22 12:05:00,4.71,4.72,4.69,4.71,6964000.0,4.4016,4.4109,4.3829,4.4016,6964000.0
2011-09-22 12:10:00,4.71,4.73,4.7,4.71,4136000.0,4.4016,4.4203,4.3923,4.4016,4136000.0
2011-09-22 12:15:00,4.71,4.71,4.69,4.71,6083200.0,4.4016,4.4016,4.3829,4.4016,6083200.0
2011-09-22 12:20:00,4.71,4.72,4.69,4.71,2916800.0,4.4016,4.4109,4.3829,4.4016,2916800.0
2011-09-22 12:25:00,4.71,4.73,4.71,4.72,3061600.0,4.4016,4.4203,4.4016,4.4109,3061600.0
2011-09-22 12:30:00,4.72,4.73,4.72,4.72,1599200.0,4.4109,4.4203,4.4109,4.4109,1599200.0
2011-09-22 12:35:00,4.72,4.74,4.72,4.74,2360800.0,4.4109,4.4296,4.4109,4.4296,2360800.0
2011-09-22 12:40:00,4.74,4.75,4.74,4.74,2954400.0,4.4296,4.439,4.4296,4.4296,2954400.0
2011-09-22 12:45:00,4.74,4.77,4.74,4.76,2701600.0,4.4296,4.4577,4.4296,4.4483,2701600.0
2011-09-22 12:50:00,4.77,4.78,4.76,4.77,2584000.0,4.4577,4.467,4.4483,4.4577,2584000.0
2011-09-22 12:55:00,4.77,4.78,4.77,4.77,2049600.0,4.4577,4.467,4.4577,4.4577,2049600.0
2011-09-22 13:00:00,4.78,4.78,4.75,4.76,2678400.0,4.467,4.467,4.439,4.4483,2678400.0
2011-09-22 13:05:00,4.76,4.76,4.73,4.73,2624000.0,4.4483,4.4483,4.4203,4.4203,2624000.0
2011-09-22 13:10:00,4.73,4.74,4.73,4.74,1529600.0,4.4203,4.4296,4.4203,4.4296,1529600.0
2011-09-22 13:15:00,4.73,4.74,4.73,4.73,1482400.0,4.4203,4.4296,4.4203,4.4203,1482400.0
2011-09-22 13:20:00,4.73,4.73,4.7,4.7,3002400.0,4.4203,4.4203,4.3923,4.3923,3002400.0
2011-09-22 13:25:00,4.7,4.73,4.69,4.71,4293600.0,4.3923,4.4203,4.3829,4.4016,4293600.0
2011-09-22 13:30:00,4.71,4.72,4.7,4.72,3896000.0,4.4016,4.4109,4.3923,4.4109,3896000.0
2011-09-22 13:35:00,4.72,4.72,4.68,4.7,4172000.0,4.4109,4.4109,4.3736,4.3923,4172000.0
2011-09-22 13:40:00,4.7,4.73,4.7,4.7,4154400.0,4.3923,4.4203,4.3923,4.3923,4154400.0
2011-09-22 13:45:00,4.7,4.71,4.68,4.69,3075200.0,4.3923,4.4016,4.3736,4.3829,3075200.0
2011-09-22 13:50:00,4.69,4.7,4.68,4.68,3562400.0,4.3829,4.3923,4.3736,4.3736,3562400.0
2011-09-22 13:55:00,4.68,4.68,4.64,4.64,4338400.0,4.3736,4.3736,4.3362,4.3362,4338400.0
2011-09-22 14:00:00,4.64,4.66,4.63,4.64,5144000.0,4.3362,4.3549,4.3268,4.3362,5144000.0
2011-09-22 14:05:00,4.64,4.67,4.64,4.66,7040000.0,4.3362,4.3642,4.3362,4.3549,7040000.0
2011-09-22 14:10:00,4.66,4.68,4.65,4.67,4531200.0,4.3549,4.3736,4.3455,4.3642,4531200.0
2011-09-22 14:15:00,4.67,4.68,4.64,4.65,4904800.0,4.3642,4.3736,4.3362,4.3455,4904800.0
2011-09-22 14:20:00,4.65,4.77,4.65,4.73,12748800.0,4.3455,4.4577,4.3455,4.4203,12748800.0
2011-09-22 14:25:00,4.73,4.77,4.7,4.73,8547200.0,4.4203,4.4577,4.3923,4.4203,8547200.0
2011-09-22 14:30:00,4.73,4.74,4.68,4.69,5823200.0,4.4203,4.4296,4.3736,4.3829,5823200.0
2011-09-22 14:35:00,4.69,4.71,4.67,4.68,5248800.0,4.3829,4.4016,4.3642,4.3736,5248800.0
2011-09-22 14:40:00,4.68,4.73,4.67,4.71,6771200.0,4.3736,4.4203,4.3642,4.4016,6771200.0
2011-09-22 14:45:00,4.71,4.73,4.7,4.7,4740000.0,4.4016,4.4203,4.3923,4.3923,4740000.0
2011-09-22 14:50:00,4.7,4.71,4.69,4.7,3940000.0,4.3923,4.4016,4.3829,4.3923,3940000.0
2011-09-22 14:55:00,4.7,4.7,4.66,4.66,3199200.0,4.3923,4.3923,4.3549,4.3549,3199200.0
2011-09-22 15:00:00,4.66,4.66,4.64,4.64,3636800.0,4.3549,4.3549,4.3362,4.3362,3636800.0
2011-09-22 15:05:00,4.64,4.66,4.63,4.66,4752000.0,4.3362,4.3549,4.3268,4.3549,4752000.0
2011-09-22 15:10:00,4.67,4.68,4.65,4.65,3574400.0,4.3642,4.3736,4.3455,4.3455,3574400.0
2011-09-22 15:15:00,4.66,4.67,4.65,4.65,2936800.0,4.3549,4.3642,4.3455,4.3455,2936800.0
2011-09-22 15:20:00,4.65,4.65,4.6,4.6,7175200.0,4.3455,4.3455,4.2988,4.2988,7175200.0
2011-09-22 15:25:00,4.6,4.64,4.6,4.64,5598400.0,4.2988,4.3362,4.2988,4.3362,5598400.0
2011-09-22 15:30:00,4.64,4.68,4.63,4.66,8060800.0,4.3362,4.3736,4.3268,4.3549,8060800.0
2011-09-22 15:35:00,4.66,4.7,4.63,4.7,6868000.0,4.3549,4.3923,4.3268,4.3923,6868000.0
2011-09-22 15:40:00,4.7,4.72,4.67,4.68,6148000.0,4.3923,4.4109,4.3642,4.3736,6148000.0
2011-09-22 15:45:00,4.68,4.76,4.67,4.74,10272000.0,4.3736,4.4483,4.3642,4.4296,10272000.0
2011-09-22 15:50:00,4.74,4.75,4.7,4.71,6760000.0,4.4296,4.439,4.3923,4.4016,6760000.0
2011-09-22 15:55:00,4.72,4.78,4.71,4.74,11079200.0,4.4109,4.467,4.4016,4.4296,11079200.0
2011-09-23 09:30:00,4.67,4.72,4.66,4.72,7088000.0,4.3642,4.4109,4.3549,4.4109,7088000.0
2011-09-23 09:35:00,4.72,4.73,4.69,4.7,8132800.0,4.4109,4.4203,4.3829,4.3923,8132800.0
2011-09-23 09:40:00,4.7,4.73,4.68,4.72,6268000.0,4.3923,4.4203,4.3736,4.4109,6268000.0
2011-09-23 09:45:00,4.72,4.76,4.72,4.73,6872800.0,4.4109,4.4483,4.4109,4.4203,6872800.0
2011-09-23 09:50:00,4.73,4.77,4.71,4.77,5654400.0,4.4203,4.4577,4.4016,4.4577,5654400.0
2011-09-23 09:55:00,4.77,4.78,4.75,4.75,5142400.0,4.4577,4.467,4.439,4.439,5142400.0
2011-09-23 10:00:00,4.75,4.77,4.72,4.73,3899200.0,4.439,4.4577,4.4109,4.4203,3899200.0
2011-09-23 10:05:00,4.73,4.74,4.71,4.74,3768000.0,4.4203,4.4296,4.4016,4.4296,3768000.0
2011-09-23 10:10:00,4.74,4.75,4.7,4.72,3284000.0,4.4296,4.439,4.3923,4.4109,3284000.0
2011-09-23 10:15:00,4.71,4.73,4.69,4.7,2677600.0,4.4016,4.4203,4.3829,4.3923,2677600.0
2011-09-23 10:20:00,4.7,4.7,4.68,4.7,3673600.0,4.3923,4.3923,4.3736,4.3923,3673600.0
2011-09-23 10:25:00,4.7,4.73,4.69,4.72,4022400.0,4.3923,4.4203,4.3829,4.4109,4022400.0
2011-09-23 10:30:00,4.72,4.75,4.72,4.73,2836000.0,4.4109,4.439,4.4109,4.4203,2836000.0
2011-09-23 10:35:00,4.73,4.75,4.73,4.75,2347200.0,4.4203,4.439,4.4203,4.439,2347200.0
2011-09-23 10:40:00,4.75,4.75,4.72,4.74,2051200.0,4.439,4.439,4.4109,4.4296,2051200.0
2011-09-23 10:45:00,4.74,4.79,4.73,4.79,4380000.0,4.4296,4.4764,4.4203,4.4764,4380000.0
2011-09-23 10:50:00,4.79,4.79,4.78,4.79,3959200.0,4.4764,4.4764,4.467,4.4764,3959200.0
2011-09-23 10:55:00,4.79,4.8,4.77,4.79,2957600.0,4.4764,4.4857,4.4577,4.4764,2957600.0
2011-09-23 11:00:00,4.79,4.79,4.76,4.77,1864000.0,4.4764,4.4764,4.4483,4.4577,1864000.0
2011-09-23 11:05:00,4.76,4.81,4.76,4.81,3388000.0,4.4483,4.4951,4.4483,4.4951,3388000.0
2011-09-23 11:10:00,4.81,4.81,4.79,4.79,3067200.0,4.4951,4.4951,4.4764,4.4764,3067200.0
2011-09-23 11:15:00,4.79,4.81,4.78,4.8,2764800.0,4.4764,4.4951,4.467,4.4857,2764800.0
2011-09-23 11:20:00,4.81,4.83,4.8,4.82,2802400.0,4.4951,4.5137,4.4857,4.5044,2802400.0
2011-09-23 11:25:00,4.82,4.83,4.8,4.81,1901600.0,4.5044,4.5137,4.4857,4.4951,1901600.0
2011-09-23 11:30:00,4.81,4.81,4.79,4.8,1412000.0,4.4951,4.4951,4.4764,4.4857,1412000.0
2011-09-23 11:35:00,4.8,4.8,4.77,4.78,1540000.0,4.4857,4.4857,4.4577,4.467,1540000.0
2011-09-23 11:40:00,4.78,4.79,4.77,4.77,1600000.0,4.467,4.4764,4.4577,4.4577,1600000.0
2011-09-23 11:45:00,4.77,4.78,4.76,4.76,948800.0,4.4577,4.467,4.4483,4.4483,948800.0
2011-09-23 11:50:00,4.76,4.77,4.76,4.76,1500800.0,4.4483,4.4577,4.4483,4.4483,1500800.0
2011-09-23 11:55:00,4.76,4.78,4.75,4.78,1221600.0,4.4483,4.467,4.439,4.467,1221600.0
2011-09-23 12:00:00,4.78,4.79,4.76,4.77,2340000.0,4.467,4.4764,4.4483,4.4577,2340000.0
2011-09-23 12:05:00,4.77,4.79,4.77,4.79,1484000.0,4.4577,4.4764,4.4577,4.4764,1484000.0
2011-09-23 12:10:00,4.79,4.79,4.78,4.78,1176000.0,4.4764,4.4764,4.467,4.467,1176000.0
2011-09-23 12:15:00,4.78,4.81,4.78,4.81,2149600.0,4.467,4.4951,4.467,4.4951,2149600.0
2011-09-23 12:20:00,4.81,4.81,4.78,4.78,941600.0,4.4951,4.4951,4.467,4.467,941600.0
2011-09-23 12:25:00,4.78,4.79,4.76,4.77,1366400.0,4.467,4.4764,4.4483,4.4577,1366400.0
2011-09-23 12:30:00,4.77,4.79,4.77,4.78,1190400.0,4.4577,4.4764,4.4577,4.467,1190400.0
2011-09-23 12:35:00,4.78,4.78,4.76,4.77,1154400.0,4.467,4.467,4.4483,4.4577,1154400.0
2011-09-23 12:40:00,4.77,4.77,4.73,4.74,2987200.0,4.4577,4.4577,4.4203,4.4296,2987200.0
2011-09-23 12:45:00,4.74,4.8,4.74,4.76,5665600.0,4.4296,4.4857,4.4296,4.4483,5665600.0
2011-09-23 12:50:00,4.76,4.8,4.76,4.78,3576000.0,4.4483,4.4857,4.4483,4.467,3576000.0
2011-09-23 12:55:00,4.78,4.78,4.75,4.75,3538400.0,4.467,4.467,4.439,4.439,3538400.0
2011-09-23 13:00:00,4.75,4.77,4.75,4.76,3490400.0,4.439,4.4577,4.439,4.4483,3490400.0
2011-09-23 13:05:00,4.76,4.76,4.73,4.73,2466400.0,4.4483,4.4483,4.4203,4.4203,2466400.0
2011-09-23 13:10:00,4.73,4.77,4.73,4.75,2692000.0,4.4203,4.4577,4.4203,4.439,2692000.0
2011-09-23 13:15:00,4.75,4.76,4.74,4.74,1432000.0,4.439,4.4483,4.4296,4.4296,1432000.0
2011-09-23 13:20:00,4.74,4.75,4.74,4.75,1556000.0,4.4296,4.439,4.4296,4.439,1556000.0
2011-09-23 13:25:00,4.75,4.77,4.75,4.75,2250400.0,4.439,4.4577,4.439,4.439,2250400.0
2011-09-23 13:30:00,4.75,4.8,4.74,4.76,4220800.0,4.439,4.4857,4.4296,4.4483,4220800.0
2011-09-23 13:35:00,4.76,4.78,4.76,4.77,1916800.0,4.4483,4.467,4.4483,4.4577,1916800.0
2011-09-23 13:40:00,4.77,4.81,4.77,4.81,4528800.0,4.4577,4.4951,4.4577,4.4951,4528800.0
2011-09-23 13:45:00,4.81,4.82,4.79,4.82,3347200.0,4.4951,4.5044,4.4764,4.5044,3347200.0
2011-09-23 13:50:00,4.82,4.83,4.8,4.81,3500000.0,4.5044,4.5137,4.4857,4.4951,3500000.0
2011-09-23 13:55:00,4.81,4.83,4.81,4.82,2243200.0,4.4951,4.5137,4.4951,4.5044,2243200.0
2011-09-23 14:00:00,4.82,4.84,4.82,4.83,2657600.0,4.5044,4.5231,4.5044,4.5137,2657600.0
2011-09-23 14:05:00,4.83,4.83,4.81,4.81,1756000.0,4.5137,4.5137,4.4951,4.4951,1756000.0
2011-09-23 14:10:00,4.81,4.81,4.78,4.79,2243200.0,4.4951,4.4951,4.467,4.4764,2243200.0
2011-09-23 14:15:00,4.78,4.8,4.78,4.79,1268800.0,4.467,4.4857,4.467,4.4764,1268800.0
2011-09-23 14:20:00,4.79,4.8,4.77,4.77,2199200.0,4.4764,4.4857,4.4577,4.4577,2199200.0
2011-09-23 14:25:00,4.77,4.77,4.75,4.76,1782400.0,4.4577,4.4577,4.439,4.4483,1782400.0
2011-09-23 14:30:00,4.76,4.78,4.76,4.77,2308000.0,4.4483,4.467,4.4483,4.4577,2308000.0
2011-09-23 14:35:00,4.76,4.78,4.76,4.78,829600.0,4.4483,4.467,4.4483,4.467,829600.0
2011-09-23 14:40:00,4.78,4.78,4.77,4.77,1004000.0,4.467,4.467,4.4577,4.4577,1004000.0
2011-09-23 14:45:00,4.77,4.78,4.74,4.75,2352000.0,4.4577,4.467,4.4296,4.439,2352000.0
2011-09-23 14:50:00,4.75,4.75,4.74,4.75,1608800.0,4.439,4.439,4.4296,4.439,1608800.0
2011-09-23 14:55:00,4.76,4.76,4.73,4.74,1101600.0,4.4483,4.4483,4.4203,4.4296,1101600.0
2011-09-23 15:00:00,4.74,4.77,4.74,4.76,2196000.0,4.4296,4.4577,4.4296,4.4483,2196000.0
2011-09-23 15:05:00,4.76,4.77,4.74,4.76,2265600.0,4.4483,4.4577,4.4296,4.4483,2265600.0
2011-09-23 15:10:00,4.76,4.79,4.75,4.78,2204800.0,4.4483,4.4764,4.439,4.467,2204800.0
2011-09-23 15:15:00,4.78,4.79,4.76,4.77,2619200.0,4.467,4.4764,4.4483,4.4577,2619200.0
2011-09-23 15:20:00,4.77,4.79,4.77,4.78,1915200.0,4.4577,4.4764,4.4577,4.467,1915200.0
2011-09-23 15:25:00,4.78,4.8,4.78,4.8,2241600.0,4.467,4.4857,4.467,4.4857,2241600.0
2011-09-23 15:30:00,4.8,4.81,4.78,4.79,2364000.0,4.4857,4.4951,4.467,4.4764,2364000.0
2011-09-23 15:35:00,4.79,4.81,4.79,4.8,2978400.0,4.4764,4.4951,4.4764,4.4857,2978400.0
2011-09-23 15:40:00,4.8,4.81,4.78,4.78,5477600.0,4.4857,4.4951,4.467,4.467,5477600.0
2011-09-23 15:45:00,4.78,4.79,4.77,4.77,2430400.0,4.467,4.4764,4.4577,4.4577,2430400.0
2011-09-23 15:50:00,4.77,4.78,4.76,4.77,2452000.0,4.4577,4.467,4.4483,4.4577,2452000.0
2011-09-23 15:55:00,4.77,4.8,4.77,4.78,5986400.0,4.4577,4.4857,4.4577,4.467,5986400.0
2011-09-26 09:30:00,4.88,4.9,4.86,4.86,5039200.0,4.5605,4.5792,4.5418,4.5418,5039200.0
2011-09-26 09:35:00,4.86,4.87,4.84,4.84,3404000.0,4.5418,4.5511,4.5231,4.5231,3404000.0
2011-09-26 09:40:00,4.84,4.87,4.83,4.87,3016800.0,4.5231,4.5511,4.5137,4.5511,3016800.0
2011-09-26 09:45:00,4.87,4.88,4.84,4.87,2312800.0,4.5511,4.5605,4.5231,4.5511,2312800.0
2011-09-26 09:50:00,4.87,4.87,4.82,4.84,2451200.0,4.5511,4.5511,4.5044,4.5231,2451200.0
2011-09-26 09:55:00,4.84,4.84,4.8,4.8,2571200.0,4.5231,4.5231,4.4857,4.4857,2571200.0
2011-09-26 10:00:00,4.8,4.82,4.79,4.81,3735200.0,4.4857,4.5044,4.4764,4.4951,3735200.0
2011-09-26 10:05:00,4.81,4.81,4.78,4.78,3048800.0,4.4951,4.4951,4.467,4.467,3048800.0
2011-09-26 10:10:00,4.78,4.79,4.76,4.77,3120800.0,4.467,4.4764,4.4483,4.4577,3120800.0
2011-09-26 10:15:00,4.76,4.76,4.74,4.76,4209600.0,4.4483,4.4483,4.4296,4.4483,4209600.0
2011-09-26 10:20:00,4.76,4.79,4.75,4.78,4171200.0,4.4483,4.4764,4.439,4.467,4171200.0
2011-09-26 10:25:00,4.78,4.81,4.78,4.8,3076800.0,4.467,4.4951,4.467,4.4857,3076800.0
2011-09-26 10:30:00,4.8,4.8,4.77,4.77,3056800.0,4.4857,4.4857,4.4577,4.4577,3056800.0
2011-09-26 10:35:00,4.77,4.78,4.74,4.76,2729600.0,4.4577,4.467,4.4296,4.4483,2729600.0
2011-09-26 10:40:00,4.76,4.79,4.74,4.79,3303200.0,4.4483,4.4764,4.4296,4.4764,3303200.0
2011-09-26 10:45:00,4.79,4.8,4.76,4.76,2044800.0,4.4764,4.4857,4.4483,4.4483,2044800.0
2011-09-26 10:50:00,4.76,4.83,4.76,4.82,4748800.0,4.4483,4.5137,4.4483,4.5044,4748800.0
2011-09-26 10:55:00,4.82,4.83,4.8,4.82,3688800.0,4.5044,4.5137,4.4857,4.5044,3688800.0
2011-09-26 11:00:00,4.82,4.84,4.81,4.83,3430400.0,4.5044,4.5231,4.4951,4.5137,3430400.0
2011-09-26 11:05:00,4.83,4.85,4.83,4.85,2920000.0,4.5137,4.5324,4.5137,4.5324,2920000.0
2011-09-26 11:10:00,4.85,4.85,4.83,4.84,2284000.0,4.5324,4.5324,4.5137,4.5231,2284000.0
2011-09-26 11:15:00,4.84,4.87,4.84,4.86,1864000.0,4.5231,4.5511,4.5231,4.5418,1864000.0
2011-09-26 11:20:00,4.86,4.87,4.85,4.87,2126400.0,4.5418,4.5511,4.5324,4.5511,2126400.0
2011-09-26 11:25:00,4.87,4.87,4.85,4.87,1945600.0,4.5511,4.5511,4.5324,4.5511,1945600.0
2011-09-26 11:30:00,4.87,4.87,4.85,4.86,2260800.0,4.5511,4.5511,4.5324,4.5418,2260800.0
2011-09-26 11:35:00,4.86,4.88,4.85,4.88,2081600.0,4.5418,4.5605,4.5324,4.5605,2081600.0
2011-09-26 11:40:00,4.88,4.91,4.88,4.91,3384800.0,4.5605,4.5885,4.5605,4.5885,3384800.0
2011-09-26 11:45:00,4.91,4.92,4.89,4.9,1459200.0,4.5885,4.5979,4.5698,4.5792,1459200.0
2011-09-26 11:50:00,4.9,4.9,4.88,4.9,1713600.0,4.5792,4.5792,4.5605,4.5792,1713600.0
2011-09-26 11:55:00,4.9,4.91,4.89,4.91,3494400.0,4.5792,4.5885,4.5698,4.5885,3494400.0
2011-09-26 12:00:00,4.91,4.91,4.88,4.89,2037600.0,4.5885,4.5885,4.5605,4.5698,2037600.0
2011-09-26 12:05:00,4.89,4.89,4.88,4.88,1215200.0,4.5698,4.5698,4.5605,4.5605,1215200.0
2011-09-26 12:10:00,4.88,4.88,4.87,4.87,1536800.0,4.5605,4.5605,4.5511,4.5511,1536800.0
2011-09-26 12:15:00,4.87,4.89,4.87,4.88,1935200.0,4.5511,4.5698,4.5511,4.5605,1935200.0
2011-09-26 12:20:00,4.89,4.9,4.88,4.88,1553600.0,4.5698,4.5792,4.5605,4.5605,1553600.0
2011-09-26 12:25:00,4.88,4.89,4.87,4.88,1418400.0,4.5605,4.5698,4.5511,4.5605,1418400.0
2011-09-26 12:30:00,4.88,4.89,4.88,4.89,647200.0,4.5605,4.5698,4.5605,4.5698,647200.0
2011-09-26 12:35:00,4.89,4.89,4.88,4.88,834400.0,4.5698,4.5698,4.5605,4.5605,834400.0
2011-09-26 12:40:00,4.88,4.89,4.86,4.86,2122400.0,4.5605,4.5698,4.5418,4.5418,2122400.0
2011-09-26 12:45:00,4.86,4.86,4.84,4.84,2220800.0,4.5418,4.5418,4.5231,4.5231,2220800.0
2011-09-26 12:50:00,4.84,4.85,4.83,4.84,2719200.0,4.5231,4.5324,4.5137,4.5231,2719200.0
2011-09-26 12:55:00,4.84,4.86,4.83,4.85,2224800.0,4.5231,4.5418,4.5137,4.5324,2224800.0
2011-09-26 13:00:00,4.85,4.85,4.82,4.83,3124800.0,4.5324,4.5324,4.5044,4.5137,3124800.0
2011-09-26 13:05:00,4.83,4.84,4.81,4.83,2155200.0,4.5137,4.5231,4.4951,4.5137,2155200.0
2011-09-26 13:10:00,4.83,4.83,4.8,4.81,4117600.0,4.5137,4.5137,4.4857,4.4951,4117600.0
2011-09-26 13:15:00,4.81,4.83,4.81,4.82,2250400.0,4.4951,4.5137,4.4951,4.5044,2250400.0
2011-09-26 13:20:00,4.82,4.84,4.82,4.83,2142400.0,4.5044,4.5231,4.5044,4.5137,2142400.0
2011-09-26 13:25:00,4.84,4.84,4.82,4.83,764000.0,4.5231,4.5231,4.5044,4.5137,764000.0
2011-09-26 13:30:00,4.83,4.85,4.82,4.82,1896000.0,4.5137,4.5324,4.5044,4.5044,1896000.0
2011-09-26 13:35:00,4.82,4.83,4.81,4.83,2076800.0,4.5044,4.5137,4.4951,4.5137,2076800.0
2011-09-26 13:40:00,4.83,4.83,4.81,4.82,2477600.0,4.5137,4.5137,4.4951,4.5044,2477600.0
2011-09-26 13:45:00,4.82,4.84,4.82,4.82,2048000.0,4.5044,4.5231,4.5044,4.5044,2048000.0
2011-09-26 13:50:00,4.82,4.84,4.82,4.84,2204000.0,4.5044,4.5231,4.5044,4.5231,2204000.0
2011-09-26 13:55:00,4.84,4.85,4.84,4.84,1763200.0,4.5231,4.5324,4.5231,4.5231,1763200.0
2011-09-26 14:00:00,4.85,4.89,4.83,4.88,7219200.0,4.5324,4.5698,4.5137,4.5605,7219200.0
2011-09-26 14:05:00,4.88,4.9,4.86,4.87,3134400.0,4.5605,4.5792,4.5418,4.5511,3134400.0
2011-09-26 14:10:00,4.87,4.88,4.85,4.86,3209600.0,4.5511,4.5605,4.5324,4.5418,3209600.0
2011-09-26 14:15:00,4.86,4.87,4.85,4.86,1567200.0,4.5418,4.5511,4.5324,4.5418,1567200.0
2011-09-26 14:20:00,4.86,4.88,4.85,4.87,1562400.0,4.5418,4.5605,4.5324,4.5511,1562400.0
2011-09-26 14:25:00,4.87,4.88,4.86,4.87,1259200.0,4.5511,4.5605,4.5418,4.5511,1259200.0
2011-09-26 14:30:00,4.87,4.9,4.85,4.9,3922400.0,4.5511,4.5792,4.5324,4.5792,3922400.0
2011-09-26 14:35:00,4.9,4.91,4.89,4.9,1880800.0,4.5792,4.5885,4.5698,4.5792,1880800.0
2011-09-26 14:40:00,4.9,4.91,4.89,4.9,1238400.0,4.5792,4.5885,4.5698,4.5792,1238400.0
2011-09-26 14:45:00,4.9,4.91,4.89,4.89,1912800.0,4.5792,4.5885,4.5698,4.5698,1912800.0
2011-09-26 14:50:00,4.89,4.9,4.88,4.89,1020000.0,4.5698,4.5792,4.5605,4.5698,1020000.0
2011-09-26 14:55:00,4.89,4.91,4.89,4.91,1481600.0,4.5698,4.5885,4.5698,4.5885,1481600.0
2011-09-26 15:00:00,4.91,4.94,4.91,4.93,4518400.0,4.5885,4.6165,4.5885,4.6072,4518400.0
2011-09-26 15:05:00,4.93,4.93,4.91,4.93,1500800.0,4.6072,4.6072,4.5885,4.6072,1500800.0
2011-09-26 15:10:00,4.93,4.95,4.92,4.94,3360000.0,4.6072,4.6259,4.5979,4.6165,3360000.0
2011-09-26 15:15:00,4.94,4.96,4.93,4.95,3223200.0,4.6165,4.6352,4.6072,4.6259,3223200.0
2011-09-26 15:20:00,4.95,4.96,4.94,4.95,2095200.0,4.6259,4.6352,4.6165,4.6259,2095200.0
2011-09-26 15:25:00,4.95,4.96,4.94,4.96,1969600.0,4.6259,4.6352,4.6165,4.6352,1969600.0
2011-09-26 15:30:00,4.95,4.95,4.94,4.94,1349600.0,4.6259,4.6259,4.6165,4.6165,1349600.0
2011-09-26 15:35:00,4.94,4.97,4.94,4.97,2508000.0,4.6165,4.6446,4.6165,4.6446,2508000.0
2011-09-26 15:40:00,4.97,4.99,4.96,4.99,2848800.0,4.6446,4.6633,4.6352,4.6633,2848800.0
2011-09-26 15:45:00,4.99,5.0,4.98,4.99,2836800.0,4.6633,4.6726,4.6539,4.6633,2836800.0
2011-09-26 15:50:00,4.99,5.01,4.99,5.01,2526400.0,4.6633,4.682,4.6633,4.682,2526400.0
2011-09-26 15:55:00,5.01,5.03,5.01,5.01,6616000.0,4.682,4.7006,4.682,4.682,6616000.0
2011-09-27 09:30:00,5.21,5.23,5.2,5.21,8154400.0,4.8689,4.8876,4.8595,4.8689,8154400.0
2011-09-27 09:35:00,5.21,5.22,5.2,5.21,3868800.0,4.8689,4.8782,4.8595,4.8689,3868800.0
2011-09-27 09:40:00,5.21,5.22,5.18,5.19,3625600.0,4.8689,4.8782,4.8408,4.8502,3625600.0
2011-09-27 09:45:00,5.19,5.21,5.18,5.21,1936800.0,4.8502,4.8689,4.8408,4.8689,1936800.0
2011-09-27 09:50:00,5.21,5.25,5.21,5.24,4510400.0,4.8689,4.9062,4.8689,4.8969,4510400.0
2011-09-27 09:55:00,5.24,5.25,5.23,5.24,2607200.0,4.8969,4.9062,4.8876,4.8969,2607200.0
2011-09-27 10:00:00,5.24,5.26,5.2,5.2,6682400.0,4.8969,4.9156,4.8595,4.8595,6682400.0
2011-09-27 10:05:00,5.2,5.23,5.2,5.21,2561600.0,4.8595,4.8876,4.8595,4.8689,2561600.0
2011-09-27 10:10:00,5.21,5.24,5.21,5.21,2833600.0,4.8689,4.8969,4.8689,4.8689,2833600.0
2011-09-27 10:15:00,5.21,5.23,5.2,5.21,3307200.0,4.8689,4.8876,4.8595,4.8689,3307200.0
2011-09-27 10:20:00,5.21,5.22,5.2,5.22,2516000.0,4.8689,4.8782,4.8595,4.8782,2516000.0
2011-09-27 10:25:00,5.22,5.24,5.22,5.23,2116800.0,4.8782,4.8969,4.8782,4.8876,2116800.0
2011-09-27 10:30:00,5.23,5.24,5.22,5.23,1592000.0,4.8876,4.8969,4.8782,4.8876,1592000.0
2011-09-27 10:35:00,5.23,5.24,5.21,5.22,2084000.0,4.8876,4.8969,4.8689,4.8782,2084000.0
2011-09-27 10:40:00,5.22,5.23,5.21,5.22,1494400.0,4.8782,4.8876,4.8689,4.8782,1494400.0
2011-09-27 10:45:00,5.22,5.25,5.22,5.24,2241600.0,4.8782,4.9062,4.8782,4.8969,2241600.0
2011-09-27 10:50:00,5.24,5.25,5.24,5.24,2535200.0,4.8969,4.9062,4.8969,4.8969,2535200.0
2011-09-27 10:55:00,5.24,5.27,5.24,5.27,2664800.0,4.8969,4.9249,4.8969,4.9249,2664800.0
2011-09-27 11:00:00,5.27,5.28,5.26,5.26,1202400.0,4.9249,4.9343,4.9156,4.9156,1202400.0
2011-09-27 11:05:00,5.26,5.26,5.25,5.25,1232800.0,4.9156,4.9156,4.9062,4.9062,1232800.0
2011-09-27 11:10:00,5.25,5.26,5.24,5.25,1238400.0,4.9062,4.9156,4.8969,4.9062,1238400.0
2011-09-27 11:15:00,5.25,5.26,5.25,5.26,1240800.0,4.9062,4.9156,4.9062,4.9156,1240800.0
2011-09-27 11:20:00,5.26,5.26,5.23,5.24,1676800.0,4.9156,4.9156,4.8876,4.8969,1676800.0
2011-09-27 11:25:00,5.24,5.26,5.24,5.24,1265600.0,4.8969,4.9156,4.8969,4.8969,1265600.0
2011-09-27 11:30:00,5.24,5.25,5.23,5.25,1052000.0,4.8969,4.9062,4.8876,4.9062,1052000.0
2011-09-27 11:35:00,5.25,5.26,5.24,5.24,561600.0,4.9062,4.9156,4.8969,4.8969,561600.0
2011-09-27 11:40:00,5.25,5.25,5.23,5.23,577600.0,4.9062,4.9062,4.8876,4.8876,577600.0
2011-09-27 11:45:00,5.23,5.23,5.22,5.23,1032800.0,4.8876,4.8876,4.8782,4.8876,1032800.0
2011-09-27 11:50:00,5.23,5.24,5.22,5.24,592800.0,4.8876,4.8969,4.8782,4.8969,592800.0
2011-09-27 11:55:00,5.24,5.25,5.23,5.24,1139200.0,4.8969,4.9062,4.8876,4.8969,1139200.0
2011-09-27 12:00:00,5.24,5.25,5.24,5.25,772800.0,4.8969,4.9062,4.8969,4.9062,772800.0
2011-09-27 12:05:00,5.25,5.27,5.25,5.27,1153600.0,4.9062,4.9249,4.9062,4.9249,1153600.0
2011-09-27 12:10:00,5.27,5.28,5.27,5.27,1767200.0,4.9249,4.9343,4.9249,4.9249,1767200.0
2011-09-27 12:15:00,5.27,5.28,5.26,5.26,712800.0,4.9249,4.9343,4.9156,4.9156,712800.0
2011-09-27 12:20:00,5.26,5.27,5.26,5.26,1166400.0,4.9156,4.9249,4.9156,4.9156,1166400.0
2011-09-27 12:25:00,5.26,5.26,5.25,5.26,1048000.0,4.9156,4.9156,4.9062,4.9156,1048000.0
2011-09-27 12:30:00,5.26,5.26,5.23,5.23,1484000.0,4.9156,4.9156,4.8876,4.8876,1484000.0
2011-09-27 12:35:00,5.23,5.24,5.23,5.23,1084000.0,4.8876,4.8969,4.8876,4.8876,1084000.0
2011-09-27 12:40:00,5.23,5.23,5.22,5.23,1232800.0,4.8876,4.8876,4.8782,4.8876,1232800.0
2011-09-27 12:45:00,5.23,5.24,5.23,5.24,748800.0,4.8876,4.8969,4.8876,4.8969,748800.0
2011-09-27 12:50:00,5.24,5.25,5.24,5.24,1161600.0,4.8969,4.9062,4.8969,4.8969,1161600.0
2011-09-27 12:55:00,5.25,5.25,5.24,5.24,1036000.0,4.9062,4.9062,4.8969,4.8969,1036000.0
2011-09-27 13:00:00,5.24,5.25,5.23,5.24,1820000.0,4.8969,4.9062,4.8876,4.8969,1820000.0
2011-09-27 13:05:00,5.24,5.25,5.24,5.25,1255200.0,4.8969,4.9062,4.8969,4.9062,1255200.0
2011-09-27 13:10:00,5.25,5.26,5.24,5.25,2574400.0,4.9062,4.9156,4.8969,4.9062,2574400.0
2011-09-27 13:15:00,5.25,5.26,5.24,5.25,1017600.0,4.9062,4.9156,4.8969,4.9062,1017600.0
2011-09-27 13:20:00,5.25,5.26,5.24,5.25,1492800.0,4.9062,4.9156,4.8969,4.9062,1492800.0
2011-09-27 13:25:00,5.25,5.26,5.25,5.26,1402400.0,4.9062,4.9156,4.9062,4.9156,1402400.0
2011-09-27 13:30:00,5.26,5.26,5.23,5.24,3912000.0,4.9156,4.9156,4.8876,4.8969,3912000.0
2011-09-27 13:35:00,5.24,5.26,5.24,5.26,1524800.0,4.8969,4.9156,4.8969,4.9156,1524800.0
2011-09-27 13:40:00,5.26,5.26,5.25,5.26,852800.0,4.9156,4.9156,4.9062,4.9156,852800.0
2011-09-27 13:45:00,5.26,5.27,5.26,5.27,1648800.0,4.9156,4.9249,4.9156,4.9249,1648800.0
2011-09-27 13:50:00,5.27,5.29,5.27,5.28,2035200.0,4.9249,4.9436,4.9249,4.9343,2035200.0
2011-09-27 13:55:00,5.28,5.29,5.28,5.28,684800.0,4.9343,4.9436,4.9343,4.9343,684800.0
2011-09-27 14:00:00,5.28,5.28,5.28,5.28,1003200.0,4.9343,4.9343,4.9343,4.9343,1003200.0
2011-09-27 14:05:00,5.28,5.29,5.28,5.28,1122400.0,4.9343,4.9436,4.9343,4.9343,1122400.0
2011-09-27 14:10:00,5.28,5.3,5.28,5.29,1433600.0,4.9343,4.953,4.9343,4.9436,1433600.0
2011-09-27 14:15:00,5.29,5.3,5.29,5.29,744800.0,4.9436,4.953,4.9436,4.9436,744800.0
2011-09-27 14:20:00,5.29,5.3,5.28,5.28,1001600.0,4.9436,4.953,4.9343,4.9343,1001600.0
2011-09-27 14:25:00,5.28,5.28,5.27,5.27,998400.0,4.9343,4.9343,4.9249,4.9249,998400.0
2011-09-27 14:30:00,5.27,5.29,5.27,5.28,905600.0,4.9249,4.9436,4.9249,4.9343,905600.0
2011-09-27 14:35:00,5.28,5.29,5.27,5.27,692800.0,4.9343,4.9436,4.9249,4.9249,692800.0
2011-09-27 14:40:00,5.27,5.28,5.26,5.26,1241600.0,4.9249,4.9343,4.9156,4.9156,1241600.0
2011-09-27 14:45:00,5.26,5.27,5.26,5.26,1268000.0,4.9156,4.9249,4.9156,4.9156,1268000.0
2011-09-27 14:50:00,5.26,5.27,5.26,5.27,2301600.0,4.9156,4.9249,4.9156,4.9249,2301600.0
2011-09-27 14:55:00,5.27,5.27,5.25,5.26,1577600.0,4.9249,4.9249,4.9062,4.9156,1577600.0
2011-09-27 15:00:00,5.26,5.26,5.24,5.24,1442400.0,4.9156,4.9156,4.8969,4.8969,1442400.0
2011-09-27 15:05:00,5.24,5.24,5.21,5.22,4048800.0,4.8969,4.8969,4.8689,4.8782,4048800.0
2011-09-27 15:10:00,5.22,5.23,5.19,5.21,4016800.0,4.8782,4.8876,4.8502,4.8689,4016800.0
2011-09-27 15:15:00,5.2,5.22,5.2,5.22,3692000.0,4.8595,4.8782,4.8595,4.8782,3692000.0
2011-09-27 15:20:00,5.22,5.22,5.17,5.18,5419200.0,4.8782,4.8782,4.8315,4.8408,5419200.0
2011-09-27 15:25:00,5.18,5.18,5.15,5.16,5477600.0,4.8408,4.8408,4.8128,4.8221,5477600.0
2011-09-27 15:30:00,5.16,5.18,5.15,5.17,5877600.0,4.8221,4.8408,4.8128,4.8315,5877600.0
2011-09-27 15:35:00,5.17,5.18,5.15,5.15,3156000.0,4.8315,4.8408,4.8128,4.8128,3156000.0
2011-09-27 15:40:00,5.15,5.16,5.12,5.14,5021600.0,4.8128,4.8221,4.7848,4.8034,5021600.0
2011-09-27 15:45:00,5.14,5.14,5.09,5.1,5290400.0,4.8034,4.8034,4.7567,4.7661,5290400.0
2011-09-27 15:50:00,5.1,5.11,5.08,5.08,4675200.0,4.7661,4.7754,4.7474,4.7474,4675200.0
2011-09-27 15:55:00,5.08,5.13,5.07,5.13,6036800.0,4.7474,4.7941,4.738,4.7941,6036800.0
2011-09-28 09:30:00,5.15,5.17,5.14,5.15,2652000.0,4.8128,4.8315,4.8034,4.8128,2652000.0
2011-09-28 09:35:00,5.15,5.16,5.13,5.15,3150400.0,4.8128,4.8221,4.7941,4.8128,3150400.0
2011-09-28 09:40:00,5.15,5.18,5.14,5.18,2807200.0,4.8128,4.8408,4.8034,4.8408,2807200.0
2011-09-28 09:45:00,5.18,5.19,5.17,5.18,2228800.0,4.8408,4.8502,4.8315,4.8408,2228800.0
2011-09-28 09:50:00,5.18,5.21,5.18,5.2,3448000.0,4.8408,4.8689,4.8408,4.8595,3448000.0
2011-09-28 09:55:00,5.2,5.2,5.18,5.19,1926400.0,4.8595,4.8595,4.8408,4.8502,1926400.0
2011-09-28 10:00:00,5.19,5.19,5.17,5.17,1830400.0,4.8502,4.8502,4.8315,4.8315,1830400.0
2011-09-28 10:05:00,5.17,5.17,5.15,5.17,2189600.0,4.8315,4.8315,4.8128,4.8315,2189600.0
2011-09-28 10:10:00,5.17,5.17,5.14,5.16,4220000.0,4.8315,4.8315,4.8034,4.8221,4220000.0
2011-09-28 10:15:00,5.16,5.16,5.09,5.1,4762400.0,4.8221,4.8221,4.7567,4.7661,4762400.0
2011-09-28 10:20:00,5.1,5.11,5.09,5.09,3984800.0,4.7661,4.7754,4.7567,4.7567,3984800.0
2011-09-28 10:25:00,5.09,5.11,5.08,5.11,4564800.0,4.7567,4.7754,4.7474,4.7754,4564800.0
2011-09-28 10:30:00,5.11,5.12,5.08,5.1,3094400.0,4.7754,4.7848,4.7474,4.7661,3094400.0
2011-09-28 10:35:00,5.1,5.11,5.07,5.08,1911200.0,4.7661,4.7754,4.738,4.7474,1911200.0
2011-09-28 10:40:00,5.08,5.1,5.07,5.09,2342400.0,4.7474,4.7661,4.738,4.7567,2342400.0
2011-09-28 10:45:00,5.09,5.11,5.07,5.11,2333600.0,4.7567,4.7754,4.738,4.7754,2333600.0
2011-09-28 10:50:00,5.11,5.12,5.1,5.12,2584800.0,4.7754,4.7848,4.7661,4.7848,2584800.0
2011-09-28 10:55:00,5.12,5.13,5.1,5.11,1608000.0,4.7848,4.7941,4.7661,4.7754,1608000.0
2011-09-28 11:00:00,5.1,5.12,5.08,5.09,2421600.0,4.7661,4.7848,4.7474,4.7567,2421600.0
2011-09-28 11:05:00,5.09,5.09,5.07,5.09,3169600.0,4.7567,4.7567,4.738,4.7567,3169600.0
2011-09-28 11:10:00,5.09,5.11,5.07,5.1,2716800.0,4.7567,4.7754,4.738,4.7661,2716800.0
2011-09-28 11:15:00,5.1,5.11,5.09,5.1,3430400.0,4.7661,4.7754,4.7567,4.7661,3430400.0
2011-09-28 11:20:00,5.1,5.1,5.08,5.1,4178400.0,4.7661,4.7661,4.7474,4.7661,4178400.0
2011-09-28 11:25:00,5.1,5.11,5.09,5.11,1842400.0,4.7661,4.7754,4.7567,4.7754,1842400.0
2011-09-28 11:30:00,5.11,5.12,5.09,5.09,3405600.0,4.7754,4.7848,4.7567,4.7567,3405600.0
2011-09-28 11:35:00,5.09,5.15,5.09,5.14,4002400.0,4.7567,4.8128,4.7567,4.8034,4002400.0
2011-09-28 11:40:00,5.14,5.15,5.13,5.15,1887200.0,4.8034,4.8128,4.7941,4.8128,1887200.0
2011-09-28 11:45:00,5.15,5.16,5.14,5.14,3073600.0,4.8128,4.8221,4.8034,4.8034,3073600.0
2011-09-28 11:50:00,5.14,5.16,5.14,5.16,1717600.0,4.8034,4.8221,4.8034,4.8221,1717600.0
2011-09-28 11:55:00,5.16,5.17,5.14,5.15,2206400.0,4.8221,4.8315,4.8034,4.8128,2206400.0
2011-09-28 12:00:00,5.15,5.16,5.13,5.13,1059200.0,4.8128,4.8221,4.7941,4.7941,1059200.0
2011-09-28 12:05:00,5.13,5.14,5.11,5.11,1980800.0,4.7941,4.8034,4.7754,4.7754,1980800.0
2011-09-28 12:10:00,5.11,5.12,5.11,5.12,1450400.0,4.7754,4.7848,4.7754,4.7848,1450400.0
2011-09-28 12:15:00,5.12,5.12,5.1,5.11,1595200.0,4.7848,4.7848,4.7661,4.7754,1595200.0
2011-09-28 12:20:00,5.11,5.13,5.11,5.11,1478400.0,4.7754,4.7941,4.7754,4.7754,1478400.0
2011-09-28 12:25:00,5.11,5.14,5.11,5.13,1120800.0,4.7754,4.8034,4.7754,4.7941,1120800.0
2011-09-28 12:30:00,5.13,5.13,5.11,5.11,972800.0,4.7941,4.7941,4.7754,4.7754,972800.0
2011-09-28 12:35:00,5.11,5.12,5.1,5.11,1556000.0,4.7754,4.7848,4.7661,4.7754,1556000.0
2011-09-28 12:40:00,5.11,5.11,5.09,5.09,1550400.0,4.7754,4.7754,4.7567,4.7567,1550400.0
2011-09-28 12:45:00,5.09,5.1,5.09,5.09,1816800.0,4.7567,4.7661,4.7567,4.7567,1816800.0
2011-09-28 12:50:00,5.09,5.1,5.09,5.09,796800.0,4.7567,4.7661,4.7567,4.7567,796800.0
2011-09-28 12:55:00,5.09,5.13,5.09,5.12,1769600.0,4.7567,4.7941,4.7567,4.7848,1769600.0
2011-09-28 13:00:00,5.12,5.12,5.1,5.11,926400.0,4.7848,4.7848,4.7661,4.7754,926400.0
2011-09-28 13:05:00,5.11,5.12,5.1,5.1,1312800.0,4.7754,4.7848,4.7661,4.7661,1312800.0
2011-09-28 13:10:00,5.1,5.1,5.08,5.08,1491200.0,4.7661,4.7661,4.7474,4.7474,1491200.0
2011-09-28 13:15:00,5.08,5.09,5.08,5.08,1176800.0,4.7474,4.7567,4.7474,4.7474,1176800.0
2011-09-28 13:20:00,5.08,5.08,5.07,5.07,1225600.0,4.7474,4.7474,4.738,4.738,1225600.0
2011-09-28 13:25:00,5.08,5.08,5.06,5.06,1942400.0,4.7474,4.7474,4.7287,4.7287,1942400.0
2011-09-28 13:30:00,5.06,5.06,5.02,5.03,4672000.0,4.7287,4.7287,4.6913,4.7006,4672000.0
2011-09-28 13:35:00,5.03,5.05,5.03,5.05,1703200.0,4.7006,4.7193,4.7006,4.7193,1703200.0
2011-09-28 13:40:00,5.05,5.06,5.04,5.04,2182400.0,4.7193,4.7287,4.71,4.71,2182400.0
2011-09-28 13:45:00,5.05,5.05,5.02,5.02,2088800.0,4.7193,4.7193,4.6913,4.6913,2088800.0
2011-09-28 13:50:00,5.02,5.03,5.01,5.02,1720000.0,4.6913,4.7006,4.682,4.6913,1720000.0
2011-09-28 13:55:00,5.02,5.02,5.0,5.0,2728800.0,4.6913,4.6913,4.6726,4.6726,2728800.0
2011-09-28 14:00:00,5.0,5.01,4.98,4.98,3024000.0,4.6726,4.682,4.6539,4.6539,3024000.0
2011-09-28 14:05:00,4.98,5.01,4.98,5.01,3116000.0,4.6539,4.682,4.6539,4.682,3116000.0
2011-09-28 14:10:00,5.01,5.01,4.99,5.01,1269600.0,4.682,4.682,4.6633,4.682,1269600.0
2011-09-28 14:15:00,5.01,5.02,5.0,5.01,2151200.0,4.682,4.6913,4.6726,4.682,2151200.0
2011-09-28 14:20:00,5.01,5.02,5.0,5.02,2113600.0,4.682,4.6913,4.6726,4.6913,2113600.0
2011-09-28 14:25:00,5.02,5.02,5.01,5.01,1217600.0,4.6913,4.6913,4.682,4.682,1217600.0
2011-09-28 14:30:00,5.01,5.02,4.99,5.02,1658400.0,4.682,4.6913,4.6633,4.6913,1658400.0
2011-09-28 14:35:00,5.02,5.03,5.01,5.02,2476000.0,4.6913,4.7006,4.682,4.6913,2476000.0
2011-09-28 14:40:00,5.02,5.03,5.02,5.03,1317600.0,4.6913,4.7006,4.6913,4.7006,1317600.0
2011-09-28 14:45:00,5.03,5.03,5.0,5.01,1409600.0,4.7006,4.7006,4.6726,4.682,1409600.0
2011-09-28 14:50:00,5.01,5.02,5.0,5.01,1158400.0,4.682,4.6913,4.6726,4.682,1158400.0
2011-09-28 14:55:00,5.01,5.03,5.01,5.02,1116800.0,4.682,4.7006,4.682,4.6913,1116800.0
2011-09-28 15:00:00,5.02,5.05,5.01,5.04,1912000.0,4.6913,4.7193,4.682,4.71,1912000.0
2011-09-28 15:05:00,5.04,5.05,5.03,5.04,1921600.0,4.71,4.7193,4.7006,4.71,1921600.0
2011-09-28 15:10:00,5.04,5.06,5.04,5.05,3079200.0,4.71,4.7287,4.71,4.7193,3079200.0
2011-09-28 15:15:00,5.05,5.05,5.01,5.02,3176000.0,4.7193,4.7193,4.682,4.6913,3176000.0
2011-09-28 15:20:00,5.02,5.03,5.01,5.02,2288800.0,4.6913,4.7006,4.682,4.6913,2288800.0
2011-09-28 15:25:00,5.02,5.03,5.0,5.0,2200800.0,4.6913,4.7006,4.6726,4.6726,2200800.0
2011-09-28 15:30:00,5.0,5.01,4.99,4.99,2848800.0,4.6726,4.682,4.6633,4.6633,2848800.0
2011-09-28 15:35:00,4.99,4.99,4.94,4.95,5001600.0,4.6633,4.6633,4.6165,4.6259,5001600.0
2011-09-28 15:40:00,4.95,4.97,4.95,4.95,4337600.0,4.6259,4.6446,4.6259,4.6259,4337600.0
2011-09-28 15:45:00,4.95,4.96,4.9,4.92,5149600.0,4.6259,4.6352,4.5792,4.5979,5149600.0
2011-09-28 15:50:00,4.92,4.93,4.91,4.91,3751200.0,4.5979,4.6072,4.5885,4.5885,3751200.0
2011-09-28 15:55:00,4.91,4.93,4.91,4.91,3472800.0,4.5885,4.6072,4.5885,4.5885,3472800.0
2011-09-29 09:30:00,5.08,5.1,5.08,5.08,4373600.0,4.7474,4.7661,4.7474,4.7474,4373600.0
2011-09-29 09:35:00,5.08,5.11,5.08,5.08,4491200.0,4.7474,4.7754,4.7474,4.7474,4491200.0
2011-09-29 09:40:00,5.08,5.11,5.07,5.1,3565600.0,4.7474,4.7754,4.738,4.7661,3565600.0
2011-09-29 09:45:00,5.1,5.13,5.09,5.12,3548000.0,4.7661,4.7941,4.7567,4.7848,3548000.0
2011-09-29 09:50:00,5.12,5.13,5.1,5.1,2368800.0,4.7848,4.7941,4.7661,4.7661,2368800.0
2011-09-29 09:55:00,5.1,5.11,5.09,5.09,3316800.0,4.7661,4.7754,4.7567,4.7567,3316800.0
2011-09-29 10:00:00,5.09,5.11,5.07,5.07,3992000.0,4.7567,4.7754,4.738,4.738,3992000.0
2011-09-29 10:05:00,5.07,5.09,5.06,5.06,2274400.0,4.738,4.7567,4.7287,4.7287,2274400.0
2011-09-29 10:10:00,5.06,5.08,5.05,5.08,2425600.0,4.7287,4.7474,4.7193,4.7474,2425600.0
2011-09-29 10:15:00,5.08,5.08,5.05,5.06,2928800.0,4.7474,4.7474,4.7193,4.7287,2928800.0
2011-09-29 10:20:00,5.06,5.06,5.04,5.05,2282400.0,4.7287,4.7287,4.71,4.7193,2282400.0
2011-09-29 10:25:00,5.05,5.06,5.02,5.02,2540000.0,4.7193,4.7287,4.6913,4.6913,2540000.0
2011-09-29 10:30:00,5.02,5.02,5.0,5.01,3126400.0,4.6913,4.6913,4.6726,4.682,3126400.0
2011-09-29 10:35:00,5.01,5.03,5.01,5.01,2668000.0,4.682,4.7006,4.682,4.682,2668000.0
2011-09-29 10:40:00,5.01,5.01,4.98,4.98,3507200.0,4.682,4.682,4.6539,4.6539,3507200.0
2011-09-29 10:45:00,4.98,4.98,4.95,4.97,4176000.0,4.6539,4.6539,4.6259,4.6446,4176000.0
2011-09-29 10:50:00,4.97,4.98,4.96,4.96,2009600.0,4.6446,4.6539,4.6352,4.6352,2009600.0
2011-09-29 10:55:00,4.96,5.0,4.96,4.99,3313600.0,4.6352,4.6726,4.6352,4.6633,3313600.0
2011-09-29 11:00:00,4.99,5.01,4.99,5.0,2181600.0,4.6633,4.682,4.6633,4.6726,2181600.0
2011-09-29 11:05:00,5.0,5.0,4.98,5.0,1729600.0,4.6726,4.6726,4.6539,4.6726,1729600.0
2011-09-29 11:10:00,5.0,5.01,4.98,5.0,2357600.0,4.6726,4.682,4.6539,4.6726,2357600.0
2011-09-29 11:15:00,5.01,5.01,4.98,4.99,2232800.0,4.682,4.682,4.6539,4.6633,2232800.0
2011-09-29 11:20:00,4.99,4.99,4.97,4.97,2165600.0,4.6633,4.6633,4.6446,4.6446,2165600.0
2011-09-29 11:25:00,4.97,5.02,4.97,5.01,3082400.0,4.6446,4.6913,4.6446,4.682,3082400.0
2011-09-29 11:30:00,5.01,5.02,5.01,5.02,1914400.0,4.682,4.6913,4.682,4.6913,1914400.0
2011-09-29 11:35:00,5.02,5.03,5.01,5.01,1974400.0,4.6913,4.7006,4.682,4.682,1974400.0
2011-09-29 11:40:00,5.01,5.02,5.0,5.02,1520800.0,4.682,4.6913,4.6726,4.6913,1520800.0
2011-09-29 11:45:00,5.02,5.04,5.02,5.04,1607200.0,4.6913,4.71,4.6913,4.71,1607200.0
2011-09-29 11:50:00,5.04,5.04,5.03,5.03,1461600.0,4.71,4.71,4.7006,4.7006,1461600.0
2011-09-29 11:55:00,5.03,5.04,5.02,5.02,1080800.0,4.7006,4.71,4.6913,4.6913,1080800.0
2011-09-29 12:00:00,5.02,5.05,5.02,5.04,1754400.0,4.6913,4.7193,4.6913,4.71,1754400.0
2011-09-29 12:05:00,5.03,5.03,5.01,5.02,1420800.0,4.7006,4.7006,4.682,4.6913,1420800.0
2011-09-29 12:10:00,5.01,5.03,5.01,5.01,872800.0,4.682,4.7006,4.682,4.682,872800.0
2011-09-29 12:15:00,5.01,5.02,5.01,5.02,907200.0,4.682,4.6913,4.682,4.6913,907200.0
2011-09-29 12:20:00,5.01,5.03,5.01,5.03,977600.0,4.682,4.7006,4.682,4.7006,977600.0
2011-09-29 12:25:00,5.03,5.04,5.03,5.03,1932000.0,4.7006,4.71,4.7006,4.7006,1932000.0
2011-09-29 12:30:00,5.03,5.03,4.99,4.99,3223200.0,4.7006,4.7006,4.6633,4.6633,3223200.0
2011-09-29 12:35:00,4.99,5.0,4.97,4.98,3162400.0,4.6633,4.6726,4.6446,4.6539,3162400.0
2011-09-29 12:40:00,4.98,4.99,4.96,4.97,2000000.0,4.6539,4.6633,4.6352,4.6446,2000000.0
2011-09-29 12:45:00,4.97,4.99,4.96,4.99,2677600.0,4.6446,4.6633,4.6352,4.6633,2677600.0
2011-09-29 12:50:00,4.99,5.01,4.99,5.01,1864800.0,4.6633,4.682,4.6633,4.682,1864800.0
2011-09-29 12:55:00,5.01,5.01,4.99,4.99,1064000.0,4.682,4.682,4.6633,4.6633,1064000.0
2011-09-29 13:00:00,4.99,5.0,4.98,4.99,1259200.0,4.6633,4.6726,4.6539,4.6633,1259200.0
2011-09-29 13:05:00,5.0,5.02,4.99,5.01,2032000.0,4.6726,4.6913,4.6633,4.682,2032000.0
2011-09-29 13:10:00,5.01,5.02,5.0,5.0,1806400.0,4.682,4.6913,4.6726,4.6726,1806400.0
2011-09-29 13:15:00,5.01,5.02,5.0,5.0,1765600.0,4.682,4.6913,4.6726,4.6726,1765600.0
2011-09-29 13:20:00,5.0,5.0,4.99,5.0,724800.0,4.6726,4.6726,4.6633,4.6726,724800.0
2011-09-29 13:25:00,5.0,5.01,4.97,4.97,3027200.0,4.6726,4.682,4.6446,4.6446,3027200.0
2011-09-29 13:30:00,4.97,4.97,4.94,4.94,2922400.0,4.6446,4.6446,4.6165,4.6165,2922400.0
2011-09-29 13:35:00,4.95,4.95,4.91,4.91,4328800.0,4.6259,4.6259,4.5885,4.5885,4328800.0
2011-09-29 13:40:00,4.91,4.92,4.89,4.9,2968000.0,4.5885,4.5979,4.5698,4.5792,2968000.0
2011-09-29 13:45:00,4.9,4.92,4.9,4.92,2708000.0,4.5792,4.5979,4.5792,4.5979,2708000.0
2011-09-29 13:50:00,4.92,4.92,4.91,4.92,907200.0,4.5979,4.5979,4.5885,4.5979,907200.0
2011-09-29 13:55:00,4.92,4.94,4.91,4.92,2348000.0,4.5979,4.6165,4.5885,4.5979,2348000.0
2011-09-29 14:00:00,4.92,4.93,4.88,4.88,3173600.0,4.5979,4.6072,4.5605,4.5605,3173600.0
2011-09-29 14:05:00,4.88,4.88,4.86,4.88,4333600.0,4.5605,4.5605,4.5418,4.5605,4333600.0
2011-09-29 14:10:00,4.88,4.88,4.83,4.84,5176800.0,4.5605,4.5605,4.5137,4.5231,5176800.0
2011-09-29 14:15:00,4.84,4.87,4.84,4.87,2707200.0,4.5231,4.5511,4.5231,4.5511,2707200.0
2011-09-29 14:20:00,4.87,4.87,4.85,4.87,2520000.0,4.5511,4.5511,4.5324,4.5511,2520000.0
2011-09-29 14:25:00,4.87,4.9,4.86,4.88,3591200.0,4.5511,4.5792,4.5418,4.5605,3591200.0
2011-09-29 14:30:00,4.88,4.88,4.85,4.87,1820000.0,4.5605,4.5605,4.5324,4.5511,1820000.0
2011-09-29 14:35:00,4.87,4.9,4.87,4.89,2549600.0,4.5511,4.5792,4.5511,4.5698,2549600.0
2011-09-29 14:40:00,4.89,4.9,4.86,4.86,2693600.0,4.5698,4.5792,4.5418,4.5418,2693600.0
2011-09-29 14:45:00,4.86,4.87,4.84,4.85,2274400.0,4.5418,4.5511,4.5231,4.5324,2274400.0
2011-09-29 14:50:00,4.85,4.86,4.83,4.86,2771200.0,4.5324,4.5418,4.5137,4.5418,2771200.0
2011-09-29 14:55:00,4.86,4.88,4.85,4.88,2603200.0,4.5418,4.5605,4.5324,4.5605,2603200.0
2011-09-29 15:00:00,4.88,4.89,4.82,4.82,4224800.0,4.5605,4.5698,4.5044,4.5044,4224800.0
2011-09-29 15:05:00,4.82,4.85,4.82,4.84,2501600.0,4.5044,4.5324,4.5044,4.5231,2501600.0
2011-09-29 15:10:00,4.84,4.86,4.84,4.84,2568800.0,4.5231,4.5418,4.5231,4.5231,2568800.0
2011-09-29 15:15:00,4.84,4.87,4.83,4.84,3569600.0,4.5231,4.5511,4.5137,4.5231,3569600.0
2011-09-29 15:20:00,4.83,4.87,4.83,4.86,2203200.0,4.5137,4.5511,4.5137,4.5418,2203200.0
2011-09-29 15:25:00,4.86,4.89,4.86,4.88,3439200.0,4.5418,4.5698,4.5418,4.5605,3439200.0
2011-09-29 15:30:00,4.88,4.92,4.87,4.9,5064000.0,4.5605,4.5979,4.5511,4.5792,5064000.0
2011-09-29 15:35:00,4.9,4.95,4.9,4.95,5467200.0,4.5792,4.6259,4.5792,4.6259,5467200.0
2011-09-29 15:40:00,4.94,4.95,4.92,4.93,4984000.0,4.6165,4.6259,4.5979,4.6072,4984000.0
2011-09-29 15:45:00,4.94,4.97,4.93,4.94,5204800.0,4.6165,4.6446,4.6072,4.6165,5204800.0
2011-09-29 15:50:00,4.94,4.98,4.94,4.95,4403200.0,4.6165,4.6539,4.6165,4.6259,4403200.0
2011-09-29 15:55:00,4.95,4.99,4.95,4.99,3252000.0,4.6259,4.6633,4.6259,4.6633,3252000.0
2011-09-30 09:30:00,4.86,4.87,4.83,4.84,2548000.0,4.5418,4.5511,4.5137,4.5231,2548000.0
2011-09-30 09:35:00,4.84,4.85,4.83,4.84,7294400.0,4.5231,4.5324,4.5137,4.5231,7294400.0
2011-09-30 09:40:00,4.84,4.91,4.84,4.89,5624000.0,4.5231,4.5885,4.5231,4.5698,5624000.0
2011-09-30 09:45:00,4.89,4.91,4.82,4.85,6849600.0,4.5698,4.5885,4.5044,4.5324,6849600.0
2011-09-30 09:50:00,4.85,4.87,4.83,4.87,4881600.0,4.5324,4.5511,4.5137,4.5511,4881600.0
2011-09-30 09:55:00,4.87,4.89,4.83,4.83,5942400.0,4.5511,4.5698,4.5137,4.5137,5942400.0
2011-09-30 10:00:00,4.83,4.87,4.82,4.85,4736000.0,4.5137,4.5511,4.5044,4.5324,4736000.0
2011-09-30 10:05:00,4.85,4.91,4.85,4.89,5451200.0,4.5324,4.5885,4.5324,4.5698,5451200.0
2011-09-30 10:10:00,4.89,4.9,4.86,4.87,2800800.0,4.5698,4.5792,4.5418,4.5511,2800800.0
2011-09-30 10:15:00,4.87,4.92,4.87,4.92,6936800.0,4.5511,4.5979,4.5511,4.5979,6936800.0
2011-09-30 10:20:00,4.92,4.93,4.91,4.92,3483200.0,4.5979,4.6072,4.5885,4.5979,3483200.0
2011-09-30 10:25:00,4.92,4.93,4.9,4.9,2945600.0,4.5979,4.6072,4.5792,4.5792,2945600.0
2011-09-30 10:30:00,4.9,4.9,4.88,4.89,2771200.0,4.5792,4.5792,4.5605,4.5698,2771200.0
2011-09-30 10:35:00,4.89,4.91,4.86,4.87,2333600.0,4.5698,4.5885,4.5418,4.5511,2333600.0
2011-09-30 10:40:00,4.87,4.88,4.86,4.87,1604000.0,4.5511,4.5605,4.5418,4.5511,1604000.0
2011-09-30 10:45:00,4.86,4.87,4.85,4.85,2041600.0,4.5418,4.5511,4.5324,4.5324,2041600.0
2011-09-30 10:50:00,4.85,4.88,4.85,4.86,1459200.0,4.5324,4.5605,4.5324,4.5418,1459200.0
2011-09-30 10:55:00,4.86,4.88,4.84,4.85,2992000.0,4.5418,4.5605,4.5231,4.5324,2992000.0
2011-09-30 11:00:00,4.85,4.87,4.85,4.86,1624000.0,4.5324,4.5511,4.5324,4.5418,1624000.0
2011-09-30 11:05:00,4.86,4.89,4.85,4.89,3019200.0,4.5418,4.5698,4.5324,4.5698,3019200.0
2011-09-30 11:10:00,4.89,4.9,4.87,4.9,2196800.0,4.5698,4.5792,4.5511,4.5792,2196800.0
2011-09-30 11:15:00,4.89,4.91,4.89,4.89,2948000.0,4.5698,4.5885,4.5698,4.5698,2948000.0
2011-09-30 11:20:00,4.89,4.93,4.89,4.91,2556000.0,4.5698,4.6072,4.5698,4.5885,2556000.0
2011-09-30 11:25:00,4.91,4.92,4.89,4.9,1526400.0,4.5885,4.5979,4.5698,4.5792,1526400.0
2011-09-30 11:30:00,4.9,4.92,4.89,4.92,1975200.0,4.5792,4.5979,4.5698,4.5979,1975200.0
2011-09-30 11:35:00,4.92,4.93,4.92,4.92,2064000.0,4.5979,4.6072,4.5979,4.5979,2064000.0
2011-09-30 11:40:00,4.92,4.95,4.91,4.93,4074400.0,4.5979,4.6259,4.5885,4.6072,4074400.0
2011-09-30 11:45:00,4.93,4.93,4.92,4.93,1186400.0,4.6072,4.6072,4.5979,4.6072,1186400.0
2011-09-30 11:50:00,4.93,4.94,4.9,4.91,1617600.0,4.6072,4.6165,4.5792,4.5885,1617600.0
2011-09-30 11:55:00,4.91,4.92,4.9,4.91,2815200.0,4.5885,4.5979,4.5792,4.5885,2815200.0
2011-09-30 12:00:00,4.91,4.93,4.91,4.93,944000.0,4.5885,4.6072,4.5885,4.6072,944000.0
2011-09-30 12:05:00,4.93,4.93,4.9,4.9,1512000.0,4.6072,4.6072,4.5792,4.5792,1512000.0
2011-09-30 12:10:00,4.9,4.91,4.89,4.9,1692800.0,4.5792,4.5885,4.5698,4.5792,1692800.0
2011-09-30 12:15:00,4.9,4.9,4.88,4.89,1525600.0,4.5792,4.5792,4.5605,4.5698,1525600.0
2011-09-30 12:20:00,4.89,4.91,4.89,4.9,681600.0,4.5698,4.5885,4.5698,4.5792,681600.0
2011-09-30 12:25:00,4.9,4.91,4.89,4.91,348000.0,4.5792,4.5885,4.5698,4.5885,348000.0
2011-09-30 12:30:00,4.9,4.91,4.89,4.89,826400.0,4.5792,4.5885,4.5698,4.5698,826400.0
2011-09-30 12:35:00,4.89,4.9,4.88,4.9,2207200.0,4.5698,4.5792,4.5605,4.5792,2207200.0
2011-09-30 12:40:00,4.9,4.9,4.88,4.9,606400.0,4.5792,4.5792,4.5605,4.5792,606400.0
2011-09-30 12:45:00,4.9,4.91,4.89,4.9,2348000.0,4.5792,4.5885,4.5698,4.5792,2348000.0
2011-09-30 12:50:00,4.9,4.9,4.89,4.9,350400.0,4.5792,4.5792,4.5698,4.5792,350400.0
2011-09-30 12:55:00,4.89,4.89,4.87,4.88,1664800.0,4.5698,4.5698,4.5511,4.5605,1664800.0
2011-09-30 13:00:00,4.87,4.87,4.86,4.87,1629600.0,4.5511,4.5511,4.5418,4.5511,1629600.0
2011-09-30 13:05:00,4.86,4.88,4.86,4.87,1589600.0,4.5418,4.5605,4.5418,4.5511,1589600.0
2011-09-30 13:10:00,4.87,4.89,4.87,4.88,1410400.0,4.5511,4.5698,4.5511,4.5605,1410400.0
2011-09-30 13:15:00,4.88,4.89,4.87,4.89,1169600.0,4.5605,4.5698,4.5511,4.5698,1169600.0
2011-09-30 13:20:00,4.89,4.89,4.87,4.88,776800.0,4.5698,4.5698,4.5511,4.5605,776800.0
2011-09-30 13:25:00,4.88,4.89,4.88,4.88,544000.0,4.5605,4.5698,4.5605,4.5605,544000.0
2011-09-30 13:30:00,4.88,4.91,4.88,4.91,1754400.0,4.5605,4.5885,4.5605,4.5885,1754400.0
2011-09-30 13:35:00,4.91,4.91,4.9,4.9,381600.0,4.5885,4.5885,4.5792,4.5792,381600.0
2011-09-30 13:40:00,4.9,4.91,4.88,4.89,718400.0,4.5792,4.5885,4.5605,4.5698,718400.0
2011-09-30 13:45:00,4.89,4.91,4.89,4.91,1013600.0,4.5698,4.5885,4.5698,4.5885,1013600.0
2011-09-30 13:50:00,4.91,4.91,4.89,4.9,492800.0,4.5885,4.5885,4.5698,4.5792,492800.0
2011-09-30 13:55:00,4.9,4.9,4.89,4.89,632000.0,4.5792,4.5792,4.5698,4.5698,632000.0
2011-09-30 14:00:00,4.89,4.9,4.88,4.89,1296800.0,4.5698,4.5792,4.5605,4.5698,1296800.0
2011-09-30 14:05:00,4.89,4.9,4.86,4.86,1818400.0,4.5698,4.5792,4.5418,4.5418,1818400.0
2011-09-30 14:10:00,4.86,4.87,4.85,4.85,1498400.0,4.5418,4.5511,4.5324,4.5324,1498400.0
2011-09-30 14:15:00,4.85,4.87,4.85,4.85,1219200.0,4.5324,4.5511,4.5324,4.5324,1219200.0
2011-09-30 14:20:00,4.85,4.85,4.84,4.84,1434400.0,4.5324,4.5324,4.5231,4.5231,1434400.0
2011-09-30 14:25:00,4.84,4.85,4.81,4.83,5727200.0,4.5231,4.5324,4.4951,4.5137,5727200.0
2011-09-30 14:30:00,4.83,4.84,4.82,4.83,2164800.0,4.5137,4.5231,4.5044,4.5137,2164800.0
2011-09-30 14:35:00,4.83,4.84,4.81,4.84,3156000.0,4.5137,4.5231,4.4951,4.5231,3156000.0
2011-09-30 14:40:00,4.84,4.86,4.84,4.85,2068000.0,4.5231,4.5418,4.5231,4.5324,2068000.0
2011-09-30 14:45:00,4.85,4.85,4.82,4.83,1155200.0,4.5324,4.5324,4.5044,4.5137,1155200.0
2011-09-30 14:50:00,4.83,4.84,4.8,4.82,3709600.0,4.5137,4.5231,4.4857,4.5044,3709600.0
2011-09-30 14:55:00,4.83,4.86,4.83,4.85,2932000.0,4.5137,4.5418,4.5137,4.5324,2932000.0
2011-09-30 15:00:00,4.85,4.85,4.82,4.84,1544800.0,4.5324,4.5324,4.5044,4.5231,1544800.0
2011-09-30 15:05:00,4.84,4.88,4.83,4.86,2529600.0,4.5231,4.5605,4.5137,4.5418,2529600.0
2011-09-30 15:10:00,4.86,4.87,4.85,4.85,1175200.0,4.5418,4.5511,4.5324,4.5324,1175200.0
2011-09-30 15:15:00,4.85,4.85,4.83,4.84,2025600.0,4.5324,4.5324,4.5137,4.5231,2025600.0
2011-09-30 15:20:00,4.84,4.85,4.83,4.83,1441600.0,4.5231,4.5324,4.5137,4.5137,1441600.0
2011-09-30 15:25:00,4.83,4.84,4.81,4.81,2050400.0,4.5137,4.5231,4.4951,4.4951,2050400.0
2011-09-30 15:30:00,4.81,4.83,4.79,4.8,4884000.0,4.4951,4.5137,4.4764,4.4857,4884000.0
2011-09-30 15:35:00,4.8,4.81,4.78,4.79,5993600.0,4.4857,4.4951,4.467,4.4764,5993600.0
2011-09-30 15:40:00,4.79,4.84,4.79,4.84,8576800.0,4.4764,4.5231,4.4764,4.5231,8576800.0
2011-09-30 15:45:00,4.84,4.84,4.78,4.78,4067200.0,4.5231,4.5231,4.467,4.467,4067200.0
2011-09-30 15:50:00,4.78,4.79,4.75,4.78,6315200.0,4.467,4.4764,4.439,4.467,6315200.0
2011-09-30 15:55:00,4.78,4.78,4.74,4.74,13998400.0,4.467,4.467,4.4296,4.4296,13998400.0
2011-10-03 09:30:00,4.69,4.71,4.68,4.68,3642400.0,4.3829,4.4016,4.3736,4.3736,3642400.0
2011-10-03 09:35:00,4.68,4.69,4.67,4.69,3776000.0,4.3736,4.3829,4.3642,4.3829,3776000.0
2011-10-03 09:40:00,4.69,4.73,4.69,4.72,4924000.0,4.3829,4.4203,4.3829,4.4109,4924000.0
2011-10-03 09:45:00,4.72,4.73,4.69,4.69,2718400.0,4.4109,4.4203,4.3829,4.3829,2718400.0
2011-10-03 09:50:00,4.69,4.7,4.66,4.66,2913600.0,4.3829,4.3923,4.3549,4.3549,2913600.0
2011-10-03 09:55:00,4.66,4.67,4.65,4.67,3577600.0,4.3549,4.3642,4.3455,4.3642,3577600.0
2011-10-03 10:00:00,4.66,4.75,4.66,4.71,10589600.0,4.3549,4.439,4.3549,4.4016,10589600.0
2011-10-03 10:05:00,4.71,4.78,4.71,4.78,5885600.0,4.4016,4.467,4.4016,4.467,5885600.0
2011-10-03 10:10:00,4.78,4.81,4.77,4.8,5566400.0,4.467,4.4951,4.4577,4.4857,5566400.0
2011-10-03 10:15:00,4.8,4.8,4.75,4.76,2994400.0,4.4857,4.4857,4.439,4.4483,2994400.0
2011-10-03 10:20:00,4.76,4.77,4.73,4.74,4741600.0,4.4483,4.4577,4.4203,4.4296,4741600.0
2011-10-03 10:25:00,4.74,4.76,4.72,4.75,2431200.0,4.4296,4.4483,4.4109,4.439,2431200.0
2011-10-03 10:30:00,4.75,4.75,4.71,4.71,2396800.0,4.439,4.439,4.4016,4.4016,2396800.0
2011-10-03 10:35:00,4.71,4.72,4.69,4.71,4873600.0,4.4016,4.4109,4.3829,4.4016,4873600.0
2011-10-03 10:40:00,4.71,4.71,4.67,4.7,4792000.0,4.4016,4.4016,4.3642,4.3923,4792000.0
2011-10-03 10:45:00,4.7,4.71,4.68,4.69,3875200.0,4.3923,4.4016,4.3736,4.3829,3875200.0
2011-10-03 10:50:00,4.69,4.7,4.66,4.69,5282400.0,4.3829,4.3923,4.3549,4.3829,5282400.0
2011-10-03 10:55:00,4.69,4.7,4.68,4.68,5792000.0,4.3829,4.3923,4.3736,4.3736,5792000.0
2011-10-03 11:00:00,4.68,4.69,4.66,4.67,4877600.0,4.3736,4.3829,4.3549,4.3642,4877600.0
2011-10-03 11:05:00,4.67,4.71,4.66,4.71,5554400.0,4.3642,4.4016,4.3549,4.4016,5554400.0
2011-10-03 11:10:00,4.71,4.73,4.69,4.7,3572000.0,4.4016,4.4203,4.3829,4.3923,3572000.0
2011-10-03 11:15:00,4.7,4.73,4.7,4.73,4744000.0,4.3923,4.4203,4.3923,4.4203,4744000.0
2011-10-03 11:20:00,4.73,4.74,4.71,4.72,2655200.0,4.4203,4.4296,4.4016,4.4109,2655200.0
2011-10-03 11:25:00,4.71,4.73,4.7,4.72,3568000.0,4.4016,4.4203,4.3923,4.4109,3568000.0
2011-10-03 11:30:00,4.72,4.75,4.71,4.74,3016000.0,4.4109,4.439,4.4016,4.4296,3016000.0
2011-10-03 11:35:00,4.74,4.74,4.72,4.73,2237600.0,4.4296,4.4296,4.4109,4.4203,2237600.0
2011-10-03 11:40:00,4.73,4.73,4.7,4.7,3772800.0,4.4203,4.4203,4.3923,4.3923,3772800.0
2011-10-03 11:45:00,4.7,4.71,4.7,4.7,1784800.0,4.3923,4.4016,4.3923,4.3923,1784800.0
2011-10-03 11:50:00,4.7,4.74,4.7,4.73,2700800.0,4.3923,4.4296,4.3923,4.4203,2700800.0
2011-10-03 11:55:00,4.74,4.75,4.73,4.74,2189600.0,4.4296,4.439,4.4203,4.4296,2189600.0
2011-10-03 12:00:00,4.74,4.75,4.72,4.72,2276800.0,4.4296,4.439,4.4109,4.4109,2276800.0
2011-10-03 12:05:00,4.72,4.73,4.71,4.71,1816800.0,4.4109,4.4203,4.4016,4.4016,1816800.0
2011-10-03 12:10:00,4.71,4.72,4.68,4.68,3432000.0,4.4016,4.4109,4.3736,4.3736,3432000.0
2011-10-03 12:15:00,4.68,4.69,4.67,4.67,2136800.0,4.3736,4.3829,4.3642,4.3642,2136800.0
2011-10-03 12:20:00,4.68,4.69,4.66,4.68,1452000.0,4.3736,4.3829,4.3549,4.3736,1452000.0
2011-10-03 12:25:00,4.68,4.69,4.67,4.67,1325600.0,4.3736,4.3829,4.3642,4.3642,1325600.0
2011-10-03 12:30:00,4.67,4.67,4.65,4.65,4172000.0,4.3642,4.3642,4.3455,4.3455,4172000.0
2011-10-03 12:35:00,4.65,4.66,4.64,4.66,4313600.0,4.3455,4.3549,4.3362,4.3549,4313600.0
2011-10-03 12:40:00,4.66,4.67,4.65,4.66,1492800.0,4.3549,4.3642,4.3455,4.3549,1492800.0
2011-10-03 12:45:00,4.66,4.67,4.64,4.64,2388800.0,4.3549,4.3642,4.3362,4.3362,2388800.0
2011-10-03 12:50:00,4.64,4.64,4.62,4.62,3456000.0,4.3362,4.3362,4.3175,4.3175,3456000.0
2011-10-03 12:55:00,4.63,4.63,4.62,4.63,1548800.0,4.3268,4.3268,4.3175,4.3268,1548800.0
2011-10-03 13:00:00,4.63,4.63,4.6,4.6,2900000.0,4.3268,4.3268,4.2988,4.2988,2900000.0
2011-10-03 13:05:00,4.6,4.61,4.59,4.6,2924800.0,4.2988,4.3082,4.2895,4.2988,2924800.0
2011-10-03 13:10:00,4.6,4.62,4.59,4.59,3556800.0,4.2988,4.3175,4.2895,4.2895,3556800.0
2011-10-03 13:15:00,4.59,4.59,4.55,4.58,4989600.0,4.2895,4.2895,4.2521,4.2801,4989600.0
2011-10-03 13:20:00,4.58,4.58,4.57,4.58,2473600.0,4.2801,4.2801,4.2708,4.2801,2473600.0
2011-10-03 13:25:00,4.58,4.58,4.56,4.58,5048800.0,4.2801,4.2801,4.2614,4.2801,5048800.0
2011-10-03 13:30:00,4.58,4.59,4.55,4.55,3775200.0,4.2801,4.2895,4.2521,4.2521,3775200.0
2011-10-03 13:35:00,4.55,4.57,4.52,4.53,6664800.0,4.2521,4.2708,4.224,4.2334,6664800.0
2011-10-03 13:40:00,4.53,4.57,4.53,4.56,4516000.0,4.2334,4.2708,4.2334,4.2614,4516000.0
2011-10-03 13:45:00,4.56,4.56,4.54,4.54,3372000.0,4.2614,4.2614,4.2427,4.2427,3372000.0
2011-10-03 13:50:00,4.54,4.56,4.51,4.53,4239200.0,4.2427,4.2614,4.2147,4.2334,4239200.0
2011-10-03 13:55:00,4.53,4.56,4.53,4.56,4936000.0,4.2334,4.2614,4.2334,4.2614,4936000.0
2011-10-03 14:00:00,4.56,4.57,4.55,4.56,2676800.0,4.2614,4.2708,4.2521,4.2614,2676800.0
2011-10-03 14:05:00,4.56,4.59,4.56,4.59,4736800.0,4.2614,4.2895,4.2614,4.2895,4736800.0
2011-10-03 14:10:00,4.59,4.59,4.56,4.57,3146400.0,4.2895,4.2895,4.2614,4.2708,3146400.0
2011-10-03 14:15:00,4.57,4.58,4.55,4.56,3407200.0,4.2708,4.2801,4.2521,4.2614,3407200.0
2011-10-03 14:20:00,4.56,4.57,4.55,4.56,4927200.0,4.2614,4.2708,4.2521,4.2614,4927200.0
2011-10-03 14:25:00,4.56,4.57,4.53,4.55,3355200.0,4.2614,4.2708,4.2334,4.2521,3355200.0
2011-10-03 14:30:00,4.55,4.56,4.52,4.55,3945600.0,4.2521,4.2614,4.224,4.2521,3945600.0
2011-10-03 14:35:00,4.55,4.56,4.53,4.54,1501600.0,4.2521,4.2614,4.2334,4.2427,1501600.0
2011-10-03 14:40:00,4.54,4.55,4.52,4.54,2311200.0,4.2427,4.2521,4.224,4.2427,2311200.0
2011-10-03 14:45:00,4.54,4.54,4.49,4.51,5870400.0,4.2427,4.2427,4.196,4.2147,5870400.0
2011-10-03 14:50:00,4.51,4.54,4.51,4.52,3562400.0,4.2147,4.2427,4.2147,4.224,3562400.0
2011-10-03 14:55:00,4.52,4.54,4.5,4.54,2805600.0,4.224,4.2427,4.2054,4.2427,2805600.0
2011-10-03 15:00:00,4.54,4.56,4.53,4.55,4678400.0,4.2427,4.2614,4.2334,4.2521,4678400.0
2011-10-03 15:05:00,4.55,4.58,4.55,4.55,8372800.0,4.2521,4.2801,4.2521,4.2521,8372800.0
2011-10-03 15:10:00,4.55,4.56,4.54,4.54,3884000.0,4.2521,4.2614,4.2427,4.2427,3884000.0
2011-10-03 15:15:00,4.54,4.55,4.53,4.54,2720000.0,4.2427,4.2521,4.2334,4.2427,2720000.0
2011-10-03 15:20:00,4.54,4.55,4.51,4.51,3549600.0,4.2427,4.2521,4.2147,4.2147,3549600.0
2011-10-03 15:25:00,4.51,4.53,4.5,4.51,3871200.0,4.2147,4.2334,4.2054,4.2147,3871200.0
2011-10-03 15:30:00,4.51,4.53,4.5,4.52,5128000.0,4.2147,4.2334,4.2054,4.224,5128000.0
2011-10-03 15:35:00,4.53,4.55,4.52,4.54,5788800.0,4.2334,4.2521,4.224,4.2427,5788800.0
2011-10-03 15:40:00,4.54,4.54,4.51,4.53,3995200.0,4.2427,4.2427,4.2147,4.2334,3995200.0
2011-10-03 15:45:00,4.53,4.59,4.52,4.57,6974400.0,4.2334,4.2895,4.224,4.2708,6974400.0
2011-10-03 15:50:00,4.57,4.57,4.51,4.51,7227200.0,4.2708,4.2708,4.2147,4.2147,7227200.0
2011-10-03 15:55:00,4.51,4.53,4.47,4.47,9316800.0,4.2147,4.2334,4.1773,4.1773,9316800.0
2011-10-04 09:30:00,4.35,4.38,4.34,4.36,6750400.0,4.0652,4.0932,4.0558,4.0745,6750400.0
2011-10-04 09:35:00,4.36,4.39,4.35,4.36,11552000.0,4.0745,4.1026,4.0652,4.0745,11552000.0
2011-10-04 09:40:00,4.36,4.38,4.34,4.34,5140000.0,4.0745,4.0932,4.0558,4.0558,5140000.0
2011-10-04 09:45:00,4.34,4.35,4.33,4.33,4423200.0,4.0558,4.0652,4.0465,4.0465,4423200.0
2011-10-04 09:50:00,4.33,4.34,4.29,4.3,8609600.0,4.0465,4.0558,4.0091,4.0184,8609600.0
2011-10-04 09:55:00,4.3,4.31,4.27,4.31,7796000.0,4.0184,4.0278,3.9904,4.0278,7796000.0
2011-10-04 10:00:00,4.31,4.34,4.28,4.3,11780800.0,4.0278,4.0558,3.9998,4.0184,11780800.0
2011-10-04 10:05:00,4.3,4.34,4.28,4.33,7254400.0,4.0184,4.0558,3.9998,4.0465,7254400.0
2011-10-04 10:10:00,4.33,4.38,4.33,4.35,8844800.0,4.0465,4.0932,4.0465,4.0652,8844800.0
2011-10-04 10:15:00,4.35,4.39,4.35,4.37,8276000.0,4.0652,4.1026,4.0652,4.0839,8276000.0
2011-10-04 10:20:00,4.37,4.37,4.31,4.31,5421600.0,4.0839,4.0839,4.0278,4.0278,5421600.0
2011-10-04 10:25:00,4.31,4.33,4.3,4.33,3828000.0,4.0278,4.0465,4.0184,4.0465,3828000.0
2011-10-04 10:30:00,4.33,4.36,4.32,4.33,5124000.0,4.0465,4.0745,4.0371,4.0465,5124000.0
2011-10-04 10:35:00,4.33,4.37,4.32,4.37,4401600.0,4.0465,4.0839,4.0371,4.0839,4401600.0
2011-10-04 10:40:00,4.37,4.42,4.36,4.42,8768000.0,4.0839,4.1306,4.0745,4.1306,8768000.0
2011-10-04 10:45:00,4.42,4.44,4.4,4.44,5040000.0,4.1306,4.1493,4.1119,4.1493,5040000.0
2011-10-04 10:50:00,4.43,4.44,4.4,4.41,4425600.0,4.1399,4.1493,4.1119,4.1212,4425600.0
2011-10-04 10:55:00,4.41,4.43,4.41,4.42,3514400.0,4.1212,4.1399,4.1212,4.1306,3514400.0
2011-10-04 11:00:00,4.42,4.42,4.39,4.42,3598400.0,4.1306,4.1306,4.1026,4.1306,3598400.0
2011-10-04 11:05:00,4.42,4.47,4.41,4.45,6412000.0,4.1306,4.1773,4.1212,4.1586,6412000.0
2011-10-04 11:10:00,4.45,4.48,4.45,4.46,3907200.0,4.1586,4.1867,4.1586,4.168,3907200.0
2011-10-04 11:15:00,4.46,4.46,4.43,4.43,2896000.0,4.168,4.168,4.1399,4.1399,2896000.0
2011-10-04 11:20:00,4.43,4.44,4.41,4.41,2958400.0,4.1399,4.1493,4.1212,4.1212,2958400.0
2011-10-04 11:25:00,4.41,4.43,4.4,4.42,3114400.0,4.1212,4.1399,4.1119,4.1306,3114400.0
2011-10-04 11:30:00,4.43,4.43,4.4,4.4,5088800.0,4.1399,4.1399,4.1119,4.1119,5088800.0
2011-10-04 11:35:00,4.4,4.4,4.38,4.39,4515200.0,4.1119,4.1119,4.0932,4.1026,4515200.0
2011-10-04 11:40:00,4.39,4.42,4.39,4.42,2426400.0,4.1026,4.1306,4.1026,4.1306,2426400.0
2011-10-04 11:45:00,4.42,4.43,4.4,4.43,2184800.0,4.1306,4.1399,4.1119,4.1399,2184800.0
2011-10-04 11:50:00,4.43,4.46,4.43,4.44,3530400.0,4.1399,4.168,4.1399,4.1493,3530400.0
2011-10-04 11:55:00,4.44,4.46,4.42,4.45,4058400.0,4.1493,4.168,4.1306,4.1586,4058400.0
2011-10-04 12:00:00,4.45,4.5,4.45,4.5,5276000.0,4.1586,4.2054,4.1586,4.2054,5276000.0
2011-10-04 12:05:00,4.5,4.51,4.48,4.5,4044800.0,4.2054,4.2147,4.1867,4.2054,4044800.0
2011-10-04 12:10:00,4.5,4.5,4.48,4.5,2529600.0,4.2054,4.2054,4.1867,4.2054,2529600.0
2011-10-04 12:15:00,4.5,4.51,4.47,4.49,3378400.0,4.2054,4.2147,4.1773,4.196,3378400.0
2011-10-04 12:20:00,4.49,4.51,4.48,4.5,2469600.0,4.196,4.2147,4.1867,4.2054,2469600.0
2011-10-04 12:25:00,4.5,4.5,4.46,4.46,2660000.0,4.2054,4.2054,4.168,4.168,2660000.0
2011-10-04 12:30:00,4.46,4.47,4.46,4.47,1849600.0,4.168,4.1773,4.168,4.1773,1849600.0
2011-10-04 12:35:00,4.47,4.49,4.46,4.48,2448000.0,4.1773,4.196,4.168,4.1867,2448000.0
2011-10-04 12:40:00,4.48,4.5,4.48,4.5,1676800.0,4.1867,4.2054,4.1867,4.2054,1676800.0
2011-10-04 12:45:00,4.5,4.51,4.49,4.49,2290400.0,4.2054,4.2147,4.196,4.196,2290400.0
2011-10-04 12:50:00,4.49,4.5,4.48,4.5,1622400.0,4.196,4.2054,4.1867,4.2054,1622400.0
2011-10-04 12:55:00,4.5,4.5,4.47,4.47,2191200.0,4.2054,4.2054,4.1773,4.1773,2191200.0
2011-10-04 13:00:00,4.47,4.48,4.46,4.47,1408000.0,4.1773,4.1867,4.168,4.1773,1408000.0
2011-10-04 13:05:00,4.47,4.48,4.44,4.47,6149600.0,4.1773,4.1867,4.1493,4.1773,6149600.0
2011-10-04 13:10:00,4.47,4.47,4.42,4.43,4732000.0,4.1773,4.1773,4.1306,4.1399,4732000.0
2011-10-04 13:15:00,4.43,4.45,4.43,4.43,2024000.0,4.1399,4.1586,4.1399,4.1399,2024000.0
2011-10-04 13:20:00,4.43,4.44,4.42,4.44,1913600.0,4.1399,4.1493,4.1306,4.1493,1913600.0
2011-10-04 13:25:00,4.44,4.44,4.42,4.43,1612800.0,4.1493,4.1493,4.1306,4.1399,1612800.0
2011-10-04 13:30:00,4.43,4.45,4.43,4.44,1318400.0,4.1399,4.1586,4.1399,4.1493,1318400.0
2011-10-04 13:35:00,4.44,4.45,4.42,4.42,1274400.0,4.1493,4.1586,4.1306,4.1306,1274400.0
2011-10-04 13:40:00,4.42,4.42,4.4,4.41,2275200.0,4.1306,4.1306,4.1119,4.1212,2275200.0
2011-10-04 13:45:00,4.41,4.43,4.4,4.43,1838400.0,4.1212,4.1399,4.1119,4.1399,1838400.0
2011-10-04 13:50:00,4.43,4.45,4.43,4.43,2176000.0,4.1399,4.1586,4.1399,4.1399,2176000.0
2011-10-04 13:55:00,4.43,4.44,4.41,4.41,5787200.0,4.1399,4.1493,4.1212,4.1212,5787200.0
2011-10-04 14:00:00,4.41,4.44,4.41,4.42,2940800.0,4.1212,4.1493,4.1212,4.1306,2940800.0
2011-10-04 14:05:00,4.43,4.43,4.4,4.4,2208000.0,4.1399,4.1399,4.1119,4.1119,2208000.0
2011-10-04 14:10:00,4.4,4.4,4.38,4.39,2997600.0,4.1119,4.1119,4.0932,4.1026,2997600.0
2011-10-04 14:15:00,4.38,4.39,4.37,4.37,3112800.0,4.0932,4.1026,4.0839,4.0839,3112800.0
2011-10-04 14:20:00,4.37,4.38,4.35,4.38,3518400.0,4.0839,4.0932,4.0652,4.0932,3518400.0
2011-10-04 14:25:00,4.38,4.4,4.38,4.39,1808000.0,4.0932,4.1119,4.0932,4.1026,1808000.0
2011-10-04 14:30:00,4.39,4.42,4.39,4.42,1979200.0,4.1026,4.1306,4.1026,4.1306,1979200.0
2011-10-04 14:35:00,4.42,4.43,4.41,4.41,1999200.0,4.1306,4.1399,4.1212,4.1212,1999200.0
2011-10-04 14:40:00,4.41,4.41,4.36,4.38,3696800.0,4.1212,4.1212,4.0745,4.0932,3696800.0
2011-10-04 14:45:00,4.38,4.39,4.36,4.39,3506400.0,4.0932,4.1026,4.0745,4.1026,3506400.0
2011-10-04 14:50:00,4.39,4.39,4.34,4.34,3665600.0,4.1026,4.1026,4.0558,4.0558,3665600.0
2011-10-04 14:55:00,4.34,4.37,4.34,4.35,2793600.0,4.0558,4.0839,4.0558,4.0652,2793600.0
2011-10-04 15:00:00,4.35,4.38,4.35,4.36,5376800.0,4.0652,4.0932,4.0652,4.0745,5376800.0
2011-10-04 15:05:00,4.36,4.37,4.32,4.32,4686400.0,4.0745,4.0839,4.0371,4.0371,4686400.0
2011-10-04 15:10:00,4.32,4.34,4.31,4.33,5205600.0,4.0371,4.0558,4.0278,4.0465,5205600.0
2011-10-04 15:15:00,4.33,4.36,4.32,4.35,3135200.0,4.0465,4.0745,4.0371,4.0652,3135200.0
2011-10-04 15:20:00,4.35,4.39,4.34,4.38,6973600.0,4.0652,4.1026,4.0558,4.0932,6973600.0
2011-10-04 15:25:00,4.38,4.43,4.38,4.41,7566400.0,4.0932,4.1399,4.0932,4.1212,7566400.0
2011-10-04 15:30:00,4.41,4.47,4.41,4.45,7908800.0,4.1212,4.1773,4.1212,4.1586,7908800.0
2011-10-04 15:35:00,4.45,4.48,4.43,4.47,7789600.0,4.1586,4.1867,4.1399,4.1773,7789600.0
2011-10-04 15:40:00,4.47,4.55,4.44,4.54,12924800.0,4.1773,4.2521,4.1493,4.2427,12924800.0
2011-10-04 15:45:00,4.54,4.58,4.51,4.57,11459200.0,4.2427,4.2801,4.2147,4.2708,11459200.0
2011-10-04 15:50:00,4.57,4.6,4.56,4.6,10031200.0,4.2708,4.2988,4.2614,4.2988,10031200.0
2011-10-04 15:55:00,4.6,4.69,4.59,4.67,11525600.0,4.2988,4.3829,4.2895,4.3642,11525600.0
2011-10-05 09:30:00,4.69,4.69,4.63,4.64,4120000.0,4.3829,4.3829,4.3268,4.3362,4120000.0
2011-10-05 09:35:00,4.64,4.65,4.61,4.63,5444000.0,4.3362,4.3455,4.3082,4.3268,5444000.0
2011-10-05 09:40:00,4.63,4.67,4.62,4.65,6032000.0,4.3268,4.3642,4.3175,4.3455,6032000.0
2011-10-05 09:45:00,4.65,4.66,4.63,4.65,3160800.0,4.3455,4.3549,4.3268,4.3455,3160800.0
2011-10-05 09:50:00,4.65,4.66,4.62,4.64,5370400.0,4.3455,4.3549,4.3175,4.3362,5370400.0
2011-10-05 09:55:00,4.64,4.66,4.64,4.65,1814400.0,4.3362,4.3549,4.3362,4.3455,1814400.0
2011-10-05 10:00:00,4.65,4.71,4.64,4.71,9062400.0,4.3455,4.4016,4.3362,4.4016,9062400.0
2011-10-05 10:05:00,4.71,4.72,4.68,4.68,5129600.0,4.4016,4.4109,4.3736,4.3736,5129600.0
2011-10-05 10:10:00,4.68,4.69,4.66,4.68,4660800.0,4.3736,4.3829,4.3549,4.3736,4660800.0
2011-10-05 10:15:00,4.68,4.7,4.67,4.68,2889600.0,4.3736,4.3923,4.3642,4.3736,2889600.0
2011-10-05 10:20:00,4.68,4.72,4.67,4.71,4990400.0,4.3736,4.4109,4.3642,4.4016,4990400.0
2011-10-05 10:25:00,4.71,4.71,4.67,4.67,4866400.0,4.4016,4.4016,4.3642,4.3642,4866400.0
2011-10-05 10:30:00,4.67,4.71,4.67,4.7,2934400.0,4.3642,4.4016,4.3642,4.3923,2934400.0
2011-10-05 10:35:00,4.7,4.73,4.7,4.72,3740800.0,4.3923,4.4203,4.3923,4.4109,3740800.0
2011-10-05 10:40:00,4.72,4.74,4.71,4.73,3671200.0,4.4109,4.4296,4.4016,4.4203,3671200.0
2011-10-05 10:45:00,4.73,4.74,4.7,4.74,3928800.0,4.4203,4.4296,4.3923,4.4296,3928800.0
2011-10-05 10:50:00,4.74,4.75,4.72,4.75,3531200.0,4.4296,4.439,4.4109,4.439,3531200.0
2011-10-05 10:55:00,4.74,4.77,4.74,4.76,3887200.0,4.4296,4.4577,4.4296,4.4483,3887200.0
2011-10-05 11:00:00,4.76,4.76,4.74,4.75,2660800.0,4.4483,4.4483,4.4296,4.439,2660800.0
2011-10-05 11:05:00,4.75,4.76,4.73,4.73,4101600.0,4.439,4.4483,4.4203,4.4203,4101600.0
2011-10-05 11:10:00,4.73,4.74,4.72,4.72,1902400.0,4.4203,4.4296,4.4109,4.4109,1902400.0
2011-10-05 11:15:00,4.72,4.72,4.71,4.72,2184800.0,4.4109,4.4109,4.4016,4.4109,2184800.0
2011-10-05 11:20:00,4.72,4.73,4.71,4.73,1591200.0,4.4109,4.4203,4.4016,4.4203,1591200.0
2011-10-05 11:25:00,4.73,4.75,4.72,4.72,2007200.0,4.4203,4.439,4.4109,4.4109,2007200.0
2011-10-05 11:30:00,4.72,4.74,4.72,4.73,1573600.0,4.4109,4.4296,4.4109,4.4203,1573600.0
2011-10-05 11:35:00,4.73,4.75,4.73,4.74,1293600.0,4.4203,4.439,4.4203,4.4296,1293600.0
2011-10-05 11:40:00,4.74,4.75,4.72,4.73,1305600.0,4.4296,4.439,4.4109,4.4203,1305600.0
2011-10-05 11:45:00,4.73,4.74,4.72,4.74,1742400.0,4.4203,4.4296,4.4109,4.4296,1742400.0
2011-10-05 11:50:00,4.74,4.75,4.73,4.75,1694400.0,4.4296,4.439,4.4203,4.439,1694400.0
2011-10-05 11:55:00,4.75,4.76,4.74,4.75,2187200.0,4.439,4.4483,4.4296,4.439,2187200.0
2011-10-05 12:00:00,4.75,4.76,4.73,4.73,1758400.0,4.439,4.4483,4.4203,4.4203,1758400.0
2011-10-05 12:05:00,4.73,4.75,4.73,4.73,1172000.0,4.4203,4.439,4.4203,4.4203,1172000.0
2011-10-05 12:10:00,4.73,4.74,4.72,4.73,1036000.0,4.4203,4.4296,4.4109,4.4203,1036000.0
2011-10-05 12:15:00,4.73,4.74,4.7,4.7,2505600.0,4.4203,4.4296,4.3923,4.3923,2505600.0
2011-10-05 12:20:00,4.7,4.71,4.7,4.71,1724000.0,4.3923,4.4016,4.3923,4.4016,1724000.0
2011-10-05 12:25:00,4.71,4.71,4.69,4.7,1610400.0,4.4016,4.4016,4.3829,4.3923,1610400.0
2011-10-05 12:30:00,4.69,4.7,4.69,4.7,1672800.0,4.3829,4.3923,4.3829,4.3923,1672800.0
2011-10-05 12:35:00,4.7,4.7,4.68,4.68,1351200.0,4.3923,4.3923,4.3736,4.3736,1351200.0
2011-10-05 12:40:00,4.68,4.71,4.68,4.69,1740800.0,4.3736,4.4016,4.3736,4.3829,1740800.0
2011-10-05 12:45:00,4.69,4.7,4.67,4.7,2068000.0,4.3829,4.3923,4.3642,4.3923,2068000.0
2011-10-05 12:50:00,4.7,4.71,4.69,4.71,1678400.0,4.3923,4.4016,4.3829,4.4016,1678400.0
2011-10-05 12:55:00,4.71,4.72,4.69,4.71,1657600.0,4.4016,4.4109,4.3829,4.4016,1657600.0
2011-10-05 13:00:00,4.71,4.73,4.71,4.72,2396800.0,4.4016,4.4203,4.4016,4.4109,2396800.0
2011-10-05 13:05:00,4.72,4.74,4.72,4.74,1800800.0,4.4109,4.4296,4.4109,4.4296,1800800.0
2011-10-05 13:10:00,4.74,4.74,4.71,4.72,1680800.0,4.4296,4.4296,4.4016,4.4109,1680800.0
2011-10-05 13:15:00,4.72,4.75,4.72,4.74,2697600.0,4.4109,4.439,4.4109,4.4296,2697600.0
2011-10-05 13:20:00,4.74,4.76,4.73,4.74,2468800.0,4.4296,4.4483,4.4203,4.4296,2468800.0
2011-10-05 13:25:00,4.75,4.76,4.74,4.76,1128000.0,4.439,4.4483,4.4296,4.4483,1128000.0
2011-10-05 13:30:00,4.76,4.77,4.75,4.77,2332800.0,4.4483,4.4577,4.439,4.4577,2332800.0
2011-10-05 13:35:00,4.76,4.77,4.74,4.75,1660000.0,4.4483,4.4577,4.4296,4.439,1660000.0
2011-10-05 13:40:00,4.75,4.76,4.74,4.75,1056000.0,4.439,4.4483,4.4296,4.439,1056000.0
2011-10-05 13:45:00,4.75,4.78,4.75,4.77,1554400.0,4.439,4.467,4.439,4.4577,1554400.0
2011-10-05 13:50:00,4.77,4.79,4.77,4.79,2474400.0,4.4577,4.4764,4.4577,4.4764,2474400.0
2011-10-05 13:55:00,4.79,4.8,4.78,4.79,2152000.0,4.4764,4.4857,4.467,4.4764,2152000.0
2011-10-05 14:00:00,4.79,4.8,4.78,4.79,2015200.0,4.4764,4.4857,4.467,4.4764,2015200.0
2011-10-05 14:05:00,4.79,4.8,4.78,4.78,1404800.0,4.4764,4.4857,4.467,4.467,1404800.0
2011-10-05 14:10:00,4.78,4.78,4.77,4.78,1713600.0,4.467,4.467,4.4577,4.467,1713600.0
2011-10-05 14:15:00,4.78,4.8,4.78,4.8,1278400.0,4.467,4.4857,4.467,4.4857,1278400.0
2011-10-05 14:20:00,4.8,4.8,4.78,4.8,1392000.0,4.4857,4.4857,4.467,4.4857,1392000.0
2011-10-05 14:25:00,4.8,4.8,4.79,4.79,1134400.0,4.4857,4.4857,4.4764,4.4764,1134400.0
2011-10-05 14:30:00,4.79,4.79,4.76,4.76,2660000.0,4.4764,4.4764,4.4483,4.4483,2660000.0
2011-10-05 14:35:00,4.76,4.77,4.75,4.76,2000000.0,4.4483,4.4577,4.439,4.4483,2000000.0
2011-10-05 14:40:00,4.76,4.77,4.76,4.77,980800.0,4.4483,4.4577,4.4483,4.4577,980800.0
2011-10-05 14:45:00,4.77,4.8,4.76,4.79,2256800.0,4.4577,4.4857,4.4483,4.4764,2256800.0
2011-10-05 14:50:00,4.79,4.81,4.79,4.8,2487200.0,4.4764,4.4951,4.4764,4.4857,2487200.0
2011-10-05 14:55:00,4.8,4.81,4.79,4.79,1753600.0,4.4857,4.4951,4.4764,4.4764,1753600.0
2011-10-05 15:00:00,4.79,4.79,4.75,4.76,2698400.0,4.4764,4.4764,4.439,4.4483,2698400.0
2011-10-05 15:05:00,4.76,4.77,4.75,4.76,2176000.0,4.4483,4.4577,4.439,4.4483,2176000.0
2011-10-05 15:10:00,4.76,4.79,4.75,4.79,2135200.0,4.4483,4.4764,4.439,4.4764,2135200.0
2011-10-05 15:15:00,4.79,4.81,4.78,4.8,3376800.0,4.4764,4.4951,4.467,4.4857,3376800.0
2011-10-05 15:20:00,4.8,4.81,4.76,4.77,3988800.0,4.4857,4.4951,4.4483,4.4577,3988800.0
2011-10-05 15:25:00,4.77,4.8,4.77,4.79,2568000.0,4.4577,4.4857,4.4577,4.4764,2568000.0
2011-10-05 15:30:00,4.79,4.84,4.79,4.84,4548000.0,4.4764,4.5231,4.4764,4.5231,4548000.0
2011-10-05 15:35:00,4.84,4.87,4.83,4.86,6116000.0,4.5231,4.5511,4.5137,4.5418,6116000.0
2011-10-05 15:40:00,4.86,4.86,4.84,4.86,6084800.0,4.5418,4.5418,4.5231,4.5418,6084800.0
2011-10-05 15:45:00,4.86,4.86,4.82,4.82,4308800.0,4.5418,4.5418,4.5044,4.5044,4308800.0
2011-10-05 15:50:00,4.82,4.85,4.82,4.84,5775200.0,4.5044,4.5324,4.5044,4.5231,5775200.0
2011-10-05 15:55:00,4.84,4.85,4.84,4.84,4838400.0,4.5231,4.5324,4.5231,4.5231,4838400.0
2011-10-06 09:30:00,4.84,4.85,4.82,4.85,3816800.0,4.5231,4.5324,4.5044,4.5324,3816800.0
2011-10-06 09:35:00,4.85,4.86,4.82,4.85,3589600.0,4.5324,4.5418,4.5044,4.5324,3589600.0
2011-10-06 09:40:00,4.84,4.86,4.83,4.83,8268800.0,4.5231,4.5418,4.5137,4.5137,8268800.0
2011-10-06 09:45:00,4.83,4.85,4.8,4.8,4140000.0,4.5137,4.5324,4.4857,4.4857,4140000.0
2011-10-06 09:50:00,4.8,4.8,4.77,4.79,4088000.0,4.4857,4.4857,4.4577,4.4764,4088000.0
2011-10-06 09:55:00,4.79,4.8,4.77,4.8,2831200.0,4.4764,4.4857,4.4577,4.4857,2831200.0
2011-10-06 10:00:00,4.8,4.81,4.78,4.81,3168000.0,4.4857,4.4951,4.467,4.4951,3168000.0
2011-10-06 10:05:00,4.81,4.83,4.8,4.82,4624800.0,4.4951,4.5137,4.4857,4.5044,4624800.0
2011-10-06 10:10:00,4.82,4.87,4.82,4.86,5200000.0,4.5044,4.5511,4.5044,4.5418,5200000.0
2011-10-06 10:15:00,4.86,4.87,4.85,4.86,2712800.0,4.5418,4.5511,4.5324,4.5418,2712800.0
2011-10-06 10:20:00,4.86,4.89,4.85,4.88,6556000.0,4.5418,4.5698,4.5324,4.5605,6556000.0
2011-10-06 10:25:00,4.88,4.89,4.87,4.88,3045600.0,4.5605,4.5698,4.5511,4.5605,3045600.0
2011-10-06 10:30:00,4.88,4.91,4.88,4.91,4938400.0,4.5605,4.5885,4.5605,4.5885,4938400.0
2011-10-06 10:35:00,4.91,4.92,4.9,4.9,3792800.0,4.5885,4.5979,4.5792,4.5792,3792800.0
2011-10-06 10:40:00,4.9,4.91,4.89,4.9,2919200.0,4.5792,4.5885,4.5698,4.5792,2919200.0
2011-10-06 10:45:00,4.9,4.9,4.87,4.88,2240000.0,4.5792,4.5792,4.5511,4.5605,2240000.0
2011-10-06 10:50:00,4.88,4.89,4.87,4.89,1750400.0,4.5605,4.5698,4.5511,4.5698,1750400.0
2011-10-06 10:55:00,4.89,4.89,4.87,4.87,1852000.0,4.5698,4.5698,4.5511,4.5511,1852000.0
2011-10-06 11:00:00,4.88,4.9,4.87,4.89,3048800.0,4.5605,4.5792,4.5511,4.5698,3048800.0
2011-10-06 11:05:00,4.89,4.91,4.88,4.91,2573600.0,4.5698,4.5885,4.5605,4.5885,2573600.0
2011-10-06 11:10:00,4.91,4.93,4.9,4.93,2980800.0,4.5885,4.6072,4.5792,4.6072,2980800.0
2011-10-06 11:15:00,4.93,4.93,4.9,4.9,1985600.0,4.6072,4.6072,4.5792,4.5792,1985600.0
2011-10-06 11:20:00,4.9,4.91,4.89,4.9,2365600.0,4.5792,4.5885,4.5698,4.5792,2365600.0
2011-10-06 11:25:00,4.9,4.92,4.89,4.92,2210400.0,4.5792,4.5979,4.5698,4.5979,2210400.0
2011-10-06 11:30:00,4.92,4.94,4.92,4.93,2520000.0,4.5979,4.6165,4.5979,4.6072,2520000.0
2011-10-06 11:35:00,4.94,4.96,4.93,4.96,3001600.0,4.6165,4.6352,4.6072,4.6352,3001600.0
2011-10-06 11:40:00,4.96,4.97,4.95,4.97,2737600.0,4.6352,4.6446,4.6259,4.6446,2737600.0
2011-10-06 11:45:00,4.97,4.98,4.95,4.95,4526400.0,4.6446,4.6539,4.6259,4.6259,4526400.0
2011-10-06 11:50:00,4.95,4.96,4.94,4.95,1986400.0,4.6259,4.6352,4.6165,4.6259,1986400.0
2011-10-06 11:55:00,4.95,4.96,4.94,4.95,1676000.0,4.6259,4.6352,4.6165,4.6259,1676000.0
2011-10-06 12:00:00,4.95,4.96,4.94,4.95,1460800.0,4.6259,4.6352,4.6165,4.6259,1460800.0
2011-10-06 12:05:00,4.95,4.96,4.94,4.94,1383200.0,4.6259,4.6352,4.6165,4.6165,1383200.0
2011-10-06 12:10:00,4.94,4.96,4.93,4.96,1660800.0,4.6165,4.6352,4.6072,4.6352,1660800.0
2011-10-06 12:15:00,4.96,4.97,4.94,4.96,3039200.0,4.6352,4.6446,4.6165,4.6352,3039200.0
2011-10-06 12:20:00,4.96,4.98,4.96,4.98,7137600.0,4.6352,4.6539,4.6352,4.6539,7137600.0
2011-10-06 12:25:00,4.98,4.98,4.96,4.96,1705600.0,4.6539,4.6539,4.6352,4.6352,1705600.0
2011-10-06 12:30:00,4.96,4.97,4.96,4.96,1604000.0,4.6352,4.6446,4.6352,4.6352,1604000.0
2011-10-06 12:35:00,4.96,4.96,4.95,4.96,1528000.0,4.6352,4.6352,4.6259,4.6352,1528000.0
2011-10-06 12:40:00,4.96,4.96,4.94,4.94,1004800.0,4.6352,4.6352,4.6165,4.6165,1004800.0
2011-10-06 12:45:00,4.94,4.94,4.93,4.94,2683200.0,4.6165,4.6165,4.6072,4.6165,2683200.0
2011-10-06 12:50:00,4.94,4.95,4.93,4.94,1468000.0,4.6165,4.6259,4.6072,4.6165,1468000.0
2011-10-06 12:55:00,4.94,4.95,4.93,4.93,2029600.0,4.6165,4.6259,4.6072,4.6072,2029600.0
2011-10-06 13:00:00,4.93,4.94,4.92,4.93,2588000.0,4.6072,4.6165,4.5979,4.6072,2588000.0
2011-10-06 13:05:00,4.93,4.94,4.92,4.94,2197600.0,4.6072,4.6165,4.5979,4.6165,2197600.0
2011-10-06 13:10:00,4.94,4.96,4.94,4.95,1633600.0,4.6165,4.6352,4.6165,4.6259,1633600.0
2011-10-06 13:15:00,4.95,4.95,4.93,4.94,702400.0,4.6259,4.6259,4.6072,4.6165,702400.0
2011-10-06 13:20:00,4.94,4.96,4.93,4.95,2411200.0,4.6165,4.6352,4.6072,4.6259,2411200.0
2011-10-06 13:25:00,4.95,4.96,4.92,4.93,2097600.0,4.6259,4.6352,4.5979,4.6072,2097600.0
2011-10-06 13:30:00,4.93,4.94,4.92,4.93,2059200.0,4.6072,4.6165,4.5979,4.6072,2059200.0
2011-10-06 13:35:00,4.93,4.93,4.91,4.91,1202400.0,4.6072,4.6072,4.5885,4.5885,1202400.0
2011-10-06 13:40:00,4.91,4.93,4.91,4.91,1516800.0,4.5885,4.6072,4.5885,4.5885,1516800.0
2011-10-06 13:45:00,4.91,4.94,4.91,4.93,1499200.0,4.5885,4.6165,4.5885,4.6072,1499200.0
2011-10-06 13:50:00,4.93,4.95,4.93,4.94,1058400.0,4.6072,4.6259,4.6072,4.6165,1058400.0
2011-10-06 13:55:00,4.94,4.95,4.93,4.94,872800.0,4.6165,4.6259,4.6072,4.6165,872800.0
2011-10-06 14:00:00,4.94,4.95,4.93,4.95,1058400.0,4.6165,4.6259,4.6072,4.6259,1058400.0
2011-10-06 14:05:00,4.95,4.97,4.95,4.97,2752000.0,4.6259,4.6446,4.6259,4.6446,2752000.0
2011-10-06 14:10:00,4.97,4.97,4.96,4.97,608000.0,4.6446,4.6446,4.6352,4.6446,608000.0
2011-10-06 14:15:00,4.97,4.98,4.96,4.98,1548800.0,4.6446,4.6539,4.6352,4.6539,1548800.0
2011-10-06 14:20:00,4.98,4.99,4.97,4.98,2535200.0,4.6539,4.6633,4.6446,4.6539,2535200.0
2011-10-06 14:25:00,4.98,4.99,4.97,4.98,1054400.0,4.6539,4.6633,4.6446,4.6539,1054400.0
2011-10-06 14:30:00,4.98,4.98,4.95,4.95,2063200.0,4.6539,4.6539,4.6259,4.6259,2063200.0
2011-10-06 14:35:00,4.95,4.96,4.95,4.95,1504800.0,4.6259,4.6352,4.6259,4.6259,1504800.0
2011-10-06 14:40:00,4.95,4.97,4.94,4.96,1100800.0,4.6259,4.6446,4.6165,4.6352,1100800.0
2011-10-06 14:45:00,4.96,4.97,4.95,4.95,1238400.0,4.6352,4.6446,4.6259,4.6259,1238400.0
2011-10-06 14:50:00,4.95,4.96,4.93,4.96,1669600.0,4.6259,4.6352,4.6072,4.6352,1669600.0
2011-10-06 14:55:00,4.96,4.96,4.95,4.96,851200.0,4.6352,4.6352,4.6259,4.6352,851200.0
2011-10-06 15:00:00,4.96,4.96,4.95,4.96,1303200.0,4.6352,4.6352,4.6259,4.6352,1303200.0
2011-10-06 15:05:00,4.96,4.98,4.96,4.97,3694400.0,4.6352,4.6539,4.6352,4.6446,3694400.0
2011-10-06 15:10:00,4.98,4.98,4.95,4.95,1547200.0,4.6539,4.6539,4.6259,4.6259,1547200.0
2011-10-06 15:15:00,4.95,4.96,4.93,4.93,1809600.0,4.6259,4.6352,4.6072,4.6072,1809600.0
2011-10-06 15:20:00,4.93,4.94,4.92,4.93,3115200.0,4.6072,4.6165,4.5979,4.6072,3115200.0
2011-10-06 15:25:00,4.93,4.95,4.93,4.93,2099200.0,4.6072,4.6259,4.6072,4.6072,2099200.0
2011-10-06 15:30:00,4.93,4.97,4.93,4.95,2852000.0,4.6072,4.6446,4.6072,4.6259,2852000.0
2011-10-06 15:35:00,4.95,4.97,4.94,4.97,3588800.0,4.6259,4.6446,4.6165,4.6446,3588800.0
2011-10-06 15:40:00,4.96,5.0,4.96,5.0,4989600.0,4.6352,4.6726,4.6352,4.6726,4989600.0
2011-10-06 15:45:00,5.0,5.0,4.98,4.99,3395200.0,4.6726,4.6726,4.6539,4.6633,3395200.0
2011-10-06 15:50:00,4.99,5.01,4.99,5.01,2435200.0,4.6633,4.682,4.6633,4.682,2435200.0
2011-10-06 15:55:00,5.01,5.03,5.0,5.02,4060000.0,4.682,4.7006,4.6726,4.6913,4060000.0
2011-10-07 09:30:00,5.08,5.08,5.04,5.04,5970400.0,4.7474,4.7474,4.71,4.71,5970400.0
2011-10-07 09:35:00,5.04,5.06,5.03,5.03,4187200.0,4.71,4.7287,4.7006,4.7006,4187200.0
2011-10-07 09:40:00,5.03,5.04,5.02,5.03,3908800.0,4.7006,4.71,4.6913,4.7006,3908800.0
2011-10-07 09:45:00,5.03,5.03,5.01,5.02,3690400.0,4.7006,4.7006,4.682,4.6913,3690400.0
2011-10-07 09:50:00,5.02,5.04,5.0,5.04,5398400.0,4.6913,4.71,4.6726,4.71,5398400.0
2011-10-07 09:55:00,5.04,5.06,5.03,5.05,3443200.0,4.71,4.7287,4.7006,4.7193,3443200.0
2011-10-07 10:00:00,5.05,5.06,5.02,5.05,2436000.0,4.7193,4.7287,4.6913,4.7193,2436000.0
2011-10-07 10:05:00,5.05,5.05,5.02,5.02,3216800.0,4.7193,4.7193,4.6913,4.6913,3216800.0
2011-10-07 10:10:00,5.02,5.05,5.01,5.05,3093600.0,4.6913,4.7193,4.682,4.7193,3093600.0
2011-10-07 10:15:00,5.05,5.07,5.05,5.07,3219200.0,4.7193,4.738,4.7193,4.738,3219200.0
2011-10-07 10:20:00,5.06,5.08,5.05,5.07,3049600.0,4.7287,4.7474,4.7193,4.738,3049600.0
2011-10-07 10:25:00,5.08,5.08,5.05,5.06,4919200.0,4.7474,4.7474,4.7193,4.7287,4919200.0
2011-10-07 10:30:00,5.06,5.08,5.06,5.07,3118400.0,4.7287,4.7474,4.7287,4.738,3118400.0
2011-10-07 10:35:00,5.07,5.07,5.04,5.04,2913600.0,4.738,4.738,4.71,4.71,2913600.0
2011-10-07 10:40:00,5.05,5.05,5.04,5.05,1933600.0,4.7193,4.7193,4.71,4.7193,1933600.0
2011-10-07 10:45:00,5.05,5.05,5.02,5.03,1769600.0,4.7193,4.7193,4.6913,4.7006,1769600.0
2011-10-07 10:50:00,5.03,5.05,5.03,5.03,2173600.0,4.7006,4.7193,4.7006,4.7006,2173600.0
2011-10-07 10:55:00,5.03,5.04,5.01,5.01,3057600.0,4.7006,4.71,4.682,4.682,3057600.0
2011-10-07 11:00:00,5.01,5.01,5.0,5.0,2910400.0,4.682,4.682,4.6726,4.6726,2910400.0
2011-10-07 11:05:00,5.0,5.02,5.0,5.01,1388800.0,4.6726,4.6913,4.6726,4.682,1388800.0
2011-10-07 11:10:00,5.01,5.02,4.98,4.98,2852800.0,4.682,4.6913,4.6539,4.6539,2852800.0
2011-10-07 11:15:00,4.98,5.0,4.98,4.99,2880800.0,4.6539,4.6726,4.6539,4.6633,2880800.0
2011-10-07 11:20:00,4.99,5.0,4.97,4.99,2348000.0,4.6633,4.6726,4.6446,4.6633,2348000.0
2011-10-07 11:25:00,4.99,5.01,4.99,5.01,1873600.0,4.6633,4.682,4.6633,4.682,1873600.0
2011-10-07 11:30:00,5.0,5.01,4.99,5.01,1783200.0,4.6726,4.682,4.6633,4.682,1783200.0
2011-10-07 11:35:00,5.01,5.01,4.99,4.99,1304000.0,4.682,4.682,4.6633,4.6633,1304000.0
2011-10-07 11:40:00,4.99,5.02,4.99,5.01,1053600.0,4.6633,4.6913,4.6633,4.682,1053600.0
2011-10-07 11:45:00,5.01,5.02,5.0,5.0,1353600.0,4.682,4.6913,4.6726,4.6726,1353600.0
2011-10-07 11:50:00,5.0,5.02,5.0,5.02,988800.0,4.6726,4.6913,4.6726,4.6913,988800.0
2011-10-07 11:55:00,5.02,5.02,5.0,5.02,1788800.0,4.6913,4.6913,4.6726,4.6913,1788800.0
2011-10-07 12:00:00,5.02,5.03,4.96,5.0,5677600.0,4.6913,4.7006,4.6352,4.6726,5677600.0
2011-10-07 12:05:00,5.0,5.03,5.0,5.02,3566400.0,4.6726,4.7006,4.6726,4.6913,3566400.0
2011-10-07 12:10:00,5.02,5.03,4.98,5.01,3814400.0,4.6913,4.7006,4.6539,4.682,3814400.0
2011-10-07 12:15:00,5.01,5.02,4.95,4.95,3092800.0,4.682,4.6913,4.6259,4.6259,3092800.0
2011-10-07 12:20:00,4.95,4.97,4.92,4.94,5258400.0,4.6259,4.6446,4.5979,4.6165,5258400.0
2011-10-07 12:25:00,4.94,4.97,4.93,4.96,4912000.0,4.6165,4.6446,4.6072,4.6352,4912000.0
2011-10-07 12:30:00,4.96,4.96,4.93,4.95,4246400.0,4.6352,4.6352,4.6072,4.6259,4246400.0
2011-10-07 12:35:00,4.95,4.97,4.95,4.95,2835200.0,4.6259,4.6446,4.6259,4.6259,2835200.0
2011-10-07 12:40:00,4.96,4.96,4.92,4.93,3668000.0,4.6352,4.6352,4.5979,4.6072,3668000.0
2011-10-07 12:45:00,4.92,4.95,4.92,4.94,1768000.0,4.5979,4.6259,4.5979,4.6165,1768000.0
2011-10-07 12:50:00,4.94,4.95,4.92,4.93,2183200.0,4.6165,4.6259,4.5979,4.6072,2183200.0
2011-10-07 12:55:00,4.93,4.93,4.91,4.92,2085600.0,4.6072,4.6072,4.5885,4.5979,2085600.0
2011-10-07 13:00:00,4.92,4.93,4.92,4.92,1617600.0,4.5979,4.6072,4.5979,4.5979,1617600.0
2011-10-07 13:05:00,4.92,4.92,4.89,4.91,1621600.0,4.5979,4.5979,4.5698,4.5885,1621600.0
2011-10-07 13:10:00,4.91,4.93,4.9,4.93,1649600.0,4.5885,4.6072,4.5792,4.6072,1649600.0
2011-10-07 13:15:00,4.93,4.94,4.92,4.92,1320800.0,4.6072,4.6165,4.5979,4.5979,1320800.0
2011-10-07 13:20:00,4.92,4.94,4.92,4.94,1034400.0,4.5979,4.6165,4.5979,4.6165,1034400.0
2011-10-07 13:25:00,4.94,4.95,4.93,4.93,1204800.0,4.6165,4.6259,4.6072,4.6072,1204800.0
2011-10-07 13:30:00,4.94,4.94,4.92,4.92,455200.0,4.6165,4.6165,4.5979,4.5979,455200.0
2011-10-07 13:35:00,4.92,4.93,4.91,4.91,1115200.0,4.5979,4.6072,4.5885,4.5885,1115200.0
2011-10-07 13:40:00,4.91,4.92,4.89,4.9,1151200.0,4.5885,4.5979,4.5698,4.5792,1151200.0
2011-10-07 13:45:00,4.9,4.93,4.9,4.92,1974400.0,4.5792,4.6072,4.5792,4.5979,1974400.0
2011-10-07 13:50:00,4.92,4.92,4.91,4.92,500000.0,4.5979,4.5979,4.5885,4.5979,500000.0
2011-10-07 13:55:00,4.92,4.95,4.92,4.94,1028800.0,4.5979,4.6259,4.5979,4.6165,1028800.0
2011-10-07 14:00:00,4.94,4.96,4.94,4.95,847200.0,4.6165,4.6352,4.6165,4.6259,847200.0
2011-10-07 14:05:00,4.95,4.96,4.94,4.95,1138400.0,4.6259,4.6352,4.6165,4.6259,1138400.0
2011-10-07 14:10:00,4.95,4.96,4.93,4.93,1070400.0,4.6259,4.6352,4.6072,4.6072,1070400.0
2011-10-07 14:15:00,4.93,4.96,4.93,4.95,1541600.0,4.6072,4.6352,4.6072,4.6259,1541600.0
2011-10-07 14:20:00,4.95,4.99,4.95,4.97,2987200.0,4.6259,4.6633,4.6259,4.6446,2987200.0
2011-10-07 14:25:00,4.97,4.99,4.95,4.95,2564800.0,4.6446,4.6633,4.6259,4.6259,2564800.0
2011-10-07 14:30:00,4.96,4.97,4.95,4.96,1116800.0,4.6352,4.6446,4.6259,4.6352,1116800.0
2011-10-07 14:35:00,4.96,4.99,4.96,4.97,1780800.0,4.6352,4.6633,4.6352,4.6446,1780800.0
2011-10-07 14:40:00,4.97,4.97,4.94,4.95,2571200.0,4.6446,4.6446,4.6165,4.6259,2571200.0
2011-10-07 14:45:00,4.95,4.97,4.94,4.96,1307200.0,4.6259,4.6446,4.6165,4.6352,1307200.0
2011-10-07 14:50:00,4.96,4.97,4.95,4.96,1800800.0,4.6352,4.6446,4.6259,4.6352,1800800.0
2011-10-07 14:55:00,4.96,4.99,4.96,4.98,1001600.0,4.6352,4.6633,4.6352,4.6539,1001600.0
2011-10-07 15:00:00,4.98,4.98,4.96,4.97,1507200.0,4.6539,4.6539,4.6352,4.6446,1507200.0
2011-10-07 15:05:00,4.97,4.99,4.97,4.99,1936800.0,4.6446,4.6633,4.6446,4.6633,1936800.0
2011-10-07 15:10:00,4.99,5.0,4.97,4.99,3084800.0,4.6633,4.6726,4.6446,4.6633,3084800.0
2011-10-07 15:15:00,4.99,5.03,4.99,5.01,4509600.0,4.6633,4.7006,4.6633,4.682,4509600.0
2011-10-07 15:20:00,5.01,5.04,5.01,5.04,4882400.0,4.682,4.71,4.682,4.71,4882400.0
2011-10-07 15:25:00,5.04,5.06,5.03,5.06,5639200.0,4.71,4.7287,4.7006,4.7287,5639200.0
2011-10-07 15:30:00,5.05,5.06,5.05,5.05,3692800.0,4.7193,4.7287,4.7193,4.7193,3692800.0
2011-10-07 15:35:00,5.05,5.06,5.03,5.03,2482400.0,4.7193,4.7287,4.7006,4.7006,2482400.0
2011-10-07 15:40:00,5.03,5.04,5.0,5.03,4450400.0,4.7006,4.71,4.6726,4.7006,4450400.0
2011-10-07 15:45:00,5.03,5.03,4.99,5.0,3923200.0,4.7006,4.7006,4.6633,4.6726,3923200.0
2011-10-07 15:50:00,5.0,5.0,4.93,4.96,5167200.0,4.6726,4.6726,4.6072,4.6352,5167200.0
2011-10-07 15:55:00,4.96,4.97,4.93,4.95,3995200.0,4.6352,4.6446,4.6072,4.6259,3995200.0
2011-10-10 09:30:00,5.12,5.14,5.12,5.13,3596800.0,4.7848,4.8034,4.7848,4.7941,3596800.0
2011-10-10 09:35:00,5.13,5.16,5.13,5.15,3382400.0,4.7941,4.8221,4.7941,4.8128,3382400.0
2011-10-10 09:40:00,5.15,5.16,5.14,5.14,3783200.0,4.8128,4.8221,4.8034,4.8034,3783200.0
2011-10-10 09:45:00,5.14,5.15,5.13,5.15,2876800.0,4.8034,4.8128,4.7941,4.8128,2876800.0
2011-10-10 09:50:00,5.15,5.17,5.15,5.17,2449600.0,4.8128,4.8315,4.8128,4.8315,2449600.0
2011-10-10 09:55:00,5.17,5.18,5.16,5.18,1732800.0,4.8315,4.8408,4.8221,4.8408,1732800.0
2011-10-10 10:00:00,5.17,5.18,5.16,5.18,2566400.0,4.8315,4.8408,4.8221,4.8408,2566400.0
2011-10-10 10:05:00,5.18,5.18,5.17,5.18,1044800.0,4.8408,4.8408,4.8315,4.8408,1044800.0
2011-10-10 10:10:00,5.18,5.2,5.18,5.2,2748800.0,4.8408,4.8595,4.8408,4.8595,2748800.0
2011-10-10 10:15:00,5.2,5.21,5.19,5.21,2348000.0,4.8595,4.8689,4.8502,4.8689,2348000.0
2011-10-10 10:20:00,5.21,5.23,5.21,5.22,3150400.0,4.8689,4.8876,4.8689,4.8782,3150400.0
2011-10-10 10:25:00,5.22,5.22,5.21,5.21,1393600.0,4.8782,4.8782,4.8689,4.8689,1393600.0
2011-10-10 10:30:00,5.21,5.23,5.21,5.22,1691200.0,4.8689,4.8876,4.8689,4.8782,1691200.0
2011-10-10 10:35:00,5.23,5.23,5.22,5.22,2841600.0,4.8876,4.8876,4.8782,4.8782,2841600.0
2011-10-10 10:40:00,5.22,5.23,5.21,5.22,1698400.0,4.8782,4.8876,4.8689,4.8782,1698400.0
2011-10-10 10:45:00,5.22,5.24,5.22,5.23,1734400.0,4.8782,4.8969,4.8782,4.8876,1734400.0
2011-10-10 10:50:00,5.23,5.23,5.21,5.22,1388800.0,4.8876,4.8876,4.8689,4.8782,1388800.0
2011-10-10 10:55:00,5.22,5.22,5.21,5.22,924800.0,4.8782,4.8782,4.8689,4.8782,924800.0
2011-10-10 11:00:00,5.22,5.22,5.21,5.21,1788800.0,4.8782,4.8782,4.8689,4.8689,1788800.0
2011-10-10 11:05:00,5.21,5.21,5.21,5.21,599200.0,4.8689,4.8689,4.8689,4.8689,599200.0
2011-10-10 11:10:00,5.21,5.21,5.2,5.21,1161600.0,4.8689,4.8689,4.8595,4.8689,1161600.0
2011-10-10 11:15:00,5.21,5.22,5.2,5.21,975200.0,4.8689,4.8782,4.8595,4.8689,975200.0
2011-10-10 11:20:00,5.21,5.22,5.2,5.21,766400.0,4.8689,4.8782,4.8595,4.8689,766400.0
2011-10-10 11:25:00,5.21,5.22,5.21,5.22,607200.0,4.8689,4.8782,4.8689,4.8782,607200.0
2011-10-10 11:30:00,5.22,5.23,5.21,5.22,724000.0,4.8782,4.8876,4.8689,4.8782,724000.0
2011-10-10 11:35:00,5.22,5.23,5.22,5.23,607200.0,4.8782,4.8876,4.8782,4.8876,607200.0
2011-10-10 11:40:00,5.23,5.23,5.22,5.23,436800.0,4.8876,4.8876,4.8782,4.8876,436800.0
2011-10-10 11:45:00,5.23,5.23,5.22,5.22,707200.0,4.8876,4.8876,4.8782,4.8782,707200.0
2011-10-10 11:50:00,5.22,5.23,5.22,5.22,505600.0,4.8782,4.8876,4.8782,4.8782,505600.0
2011-10-10 11:55:00,5.22,5.23,5.22,5.23,483200.0,4.8782,4.8876,4.8782,4.8876,483200.0
2011-10-10 12:00:00,5.23,5.23,5.22,5.23,571200.0,4.8876,4.8876,4.8782,4.8876,571200.0
2011-10-10 12:05:00,5.23,5.23,5.21,5.22,1360800.0,4.8876,4.8876,4.8689,4.8782,1360800.0
2011-10-10 12:10:00,5.22,5.23,5.22,5.23,728000.0,4.8782,4.8876,4.8782,4.8876,728000.0
2011-10-10 12:15:00,5.23,5.23,5.23,5.23,322400.0,4.8876,4.8876,4.8876,4.8876,322400.0
2011-10-10 12:20:00,5.22,5.23,5.22,5.23,460800.0,4.8782,4.8876,4.8782,4.8876,460800.0
2011-10-10 12:25:00,5.23,5.23,5.22,5.23,239200.0,4.8876,4.8876,4.8782,4.8876,239200.0
2011-10-10 12:30:00,5.23,5.23,5.22,5.23,650400.0,4.8876,4.8876,4.8782,4.8876,650400.0
2011-10-10 12:35:00,5.23,5.23,5.22,5.22,1364000.0,4.8876,4.8876,4.8782,4.8782,1364000.0
2011-10-10 12:40:00,5.22,5.23,5.22,5.22,677600.0,4.8782,4.8876,4.8782,4.8782,677600.0
2011-10-10 12:45:00,5.22,5.22,5.21,5.22,285600.0,4.8782,4.8782,4.8689,4.8782,285600.0
2011-10-10 12:50:00,5.21,5.22,5.21,5.21,420800.0,4.8689,4.8782,4.8689,4.8689,420800.0
2011-10-10 12:55:00,5.21,5.22,5.21,5.22,332800.0,4.8689,4.8782,4.8689,4.8782,332800.0
2011-10-10 13:00:00,5.22,5.23,5.21,5.23,624800.0,4.8782,4.8876,4.8689,4.8876,624800.0
2011-10-10 13:05:00,5.23,5.23,5.22,5.23,709600.0,4.8876,4.8876,4.8782,4.8876,709600.0
2011-10-10 13:10:00,5.23,5.23,5.23,5.23,610400.0,4.8876,4.8876,4.8876,4.8876,610400.0
2011-10-10 13:15:00,5.23,5.24,5.23,5.24,448800.0,4.8876,4.8969,4.8876,4.8969,448800.0
2011-10-10 13:20:00,5.24,5.25,5.23,5.25,2207200.0,4.8969,4.9062,4.8876,4.9062,2207200.0
2011-10-10 13:25:00,5.25,5.25,5.24,5.24,448800.0,4.9062,4.9062,4.8969,4.8969,448800.0
2011-10-10 13:30:00,5.24,5.24,5.23,5.23,414400.0,4.8969,4.8969,4.8876,4.8876,414400.0
2011-10-10 13:35:00,5.23,5.24,5.23,5.23,352800.0,4.8876,4.8969,4.8876,4.8876,352800.0
2011-10-10 13:40:00,5.24,5.24,5.23,5.23,744000.0,4.8969,4.8969,4.8876,4.8876,744000.0
2011-10-10 13:45:00,5.23,5.23,5.23,5.23,197600.0,4.8876,4.8876,4.8876,4.8876,197600.0
2011-10-10 13:50:00,5.23,5.23,5.22,5.23,496800.0,4.8876,4.8876,4.8782,4.8876,496800.0
2011-10-10 13:55:00,5.22,5.24,5.22,5.23,422400.0,4.8782,4.8969,4.8782,4.8876,422400.0
2011-10-10 14:00:00,5.23,5.23,5.22,5.23,554400.0,4.8876,4.8876,4.8782,4.8876,554400.0
2011-10-10 14:05:00,5.23,5.23,5.21,5.21,1052000.0,4.8876,4.8876,4.8689,4.8689,1052000.0
2011-10-10 14:10:00,5.21,5.22,5.21,5.22,581600.0,4.8689,4.8782,4.8689,4.8782,581600.0
2011-10-10 14:15:00,5.22,5.22,5.21,5.22,472800.0,4.8782,4.8782,4.8689,4.8782,472800.0
2011-10-10 14:20:00,5.22,5.23,5.22,5.23,470400.0,4.8782,4.8876,4.8782,4.8876,470400.0
2011-10-10 14:25:00,5.23,5.24,5.23,5.23,677600.0,4.8876,4.8969,4.8876,4.8876,677600.0
2011-10-10 14:30:00,5.23,5.24,5.23,5.23,552800.0,4.8876,4.8969,4.8876,4.8876,552800.0
2011-10-10 14:35:00,5.23,5.23,5.22,5.22,478400.0,4.8876,4.8876,4.8782,4.8782,478400.0
2011-10-10 14:40:00,5.22,5.23,5.22,5.23,454400.0,4.8782,4.8876,4.8782,4.8876,454400.0
2011-10-10 14:45:00,5.22,5.23,5.22,5.22,334400.0,4.8782,4.8876,4.8782,4.8782,334400.0
2011-10-10 14:50:00,5.22,5.23,5.22,5.22,427200.0,4.8782,4.8876,4.8782,4.8782,427200.0
2011-10-10 14:55:00,5.22,5.22,5.21,5.21,463200.0,4.8782,4.8782,4.8689,4.8689,463200.0
2011-10-10 15:00:00,5.21,5.22,5.21,5.22,530400.0,4.8689,4.8782,4.8689,4.8782,530400.0
2011-10-10 15:05:00,5.21,5.21,5.19,5.2,1646400.0,4.8689,4.8689,4.8502,4.8595,1646400.0
2011-10-10 15:10:00,5.2,5.2,5.18,5.18,1632800.0,4.8595,4.8595,4.8408,4.8408,1632800.0
2011-10-10 15:15:00,5.18,5.2,5.18,5.2,1100800.0,4.8408,4.8595,4.8408,4.8595,1100800.0
2011-10-10 15:20:00,5.2,5.2,5.17,5.17,878400.0,4.8595,4.8595,4.8315,4.8315,878400.0
2011-10-10 15:25:00,5.17,5.19,5.17,5.18,1005600.0,4.8315,4.8502,4.8315,4.8408,1005600.0
2011-10-10 15:30:00,5.18,5.2,5.17,5.2,2040800.0,4.8408,4.8595,4.8315,4.8595,2040800.0
2011-10-10 15:35:00,5.2,5.2,5.18,5.19,2636800.0,4.8595,4.8595,4.8408,4.8502,2636800.0
2011-10-10 15:40:00,5.19,5.21,5.18,5.21,3527200.0,4.8502,4.8689,4.8408,4.8689,3527200.0
2011-10-10 15:45:00,5.21,5.23,5.21,5.23,2770400.0,4.8689,4.8876,4.8689,4.8876,2770400.0
2011-10-10 15:50:00,5.23,5.26,5.23,5.26,3712000.0,4.8876,4.9156,4.8876,4.9156,3712000.0
2011-10-10 15:55:00,5.26,5.28,5.25,5.28,4427200.0,4.9156,4.9343,4.9062,4.9343,4427200.0
2011-10-11 09:30:00,5.22,5.24,5.21,5.22,4182400.0,4.8782,4.8969,4.8689,4.8782,4182400.0
2011-10-11 09:35:00,5.22,5.24,5.21,5.23,2350400.0,4.8782,4.8969,4.8689,4.8876,2350400.0
2011-10-11 09:40:00,5.23,5.24,5.21,5.22,2059200.0,4.8876,4.8969,4.8689,4.8782,2059200.0
2011-10-11 09:45:00,5.22,5.26,5.21,5.26,3256800.0,4.8782,4.9156,4.8689,4.9156,3256800.0
2011-10-11 09:50:00,5.26,5.27,5.25,5.25,2888800.0,4.9156,4.9249,4.9062,4.9062,2888800.0
2011-10-11 09:55:00,5.25,5.25,5.24,5.25,1874400.0,4.9062,4.9062,4.8969,4.9062,1874400.0
2011-10-11 10:00:00,5.25,5.25,5.22,5.23,2427200.0,4.9062,4.9062,4.8782,4.8876,2427200.0
2011-10-11 10:05:00,5.23,5.24,5.22,5.24,2080800.0,4.8876,4.8969,4.8782,4.8969,2080800.0
2011-10-11 10:10:00,5.24,5.26,5.24,5.26,2128800.0,4.8969,4.9156,4.8969,4.9156,2128800.0
2011-10-11 10:15:00,5.26,5.27,5.25,5.25,2444800.0,4.9156,4.9249,4.9062,4.9062,2444800.0
2011-10-11 10:20:00,5.26,5.28,5.25,5.28,2526400.0,4.9156,4.9343,4.9062,4.9343,2526400.0
2011-10-11 10:25:00,5.28,5.29,5.27,5.29,2484000.0,4.9343,4.9436,4.9249,4.9436,2484000.0
2011-10-11 10:30:00,5.29,5.29,5.28,5.29,3664000.0,4.9436,4.9436,4.9343,4.9436,3664000.0
2011-10-11 10:35:00,5.29,5.3,5.28,5.29,2252000.0,4.9436,4.953,4.9343,4.9436,2252000.0
2011-10-11 10:40:00,5.29,5.32,5.28,5.31,2872800.0,4.9436,4.9717,4.9343,4.9623,2872800.0
2011-10-11 10:45:00,5.31,5.32,5.31,5.31,2437600.0,4.9623,4.9717,4.9623,4.9623,2437600.0
2011-10-11 10:50:00,5.31,5.32,5.29,5.29,7300000.0,4.9623,4.9717,4.9436,4.9436,7300000.0
2011-10-11 10:55:00,5.29,5.29,5.28,5.29,1376000.0,4.9436,4.9436,4.9343,4.9436,1376000.0
2011-10-11 11:00:00,5.29,5.3,5.28,5.3,1267200.0,4.9436,4.953,4.9343,4.953,1267200.0
2011-10-11 11:05:00,5.3,5.3,5.27,5.28,1385600.0,4.953,4.953,4.9249,4.9343,1385600.0
2011-10-11 11:10:00,5.28,5.29,5.27,5.27,1070400.0,4.9343,4.9436,4.9249,4.9249,1070400.0
2011-10-11 11:15:00,5.27,5.27,5.26,5.27,1716800.0,4.9249,4.9249,4.9156,4.9249,1716800.0
2011-10-11 11:20:00,5.27,5.27,5.26,5.27,1184000.0,4.9249,4.9249,4.9156,4.9249,1184000.0
2011-10-11 11:25:00,5.27,5.28,5.27,5.27,1507200.0,4.9249,4.9343,4.9249,4.9249,1507200.0
2011-10-11 11:30:00,5.27,5.29,5.27,5.29,1168800.0,4.9249,4.9436,4.9249,4.9436,1168800.0
2011-10-11 11:35:00,5.29,5.29,5.28,5.29,1333600.0,4.9436,4.9436,4.9343,4.9436,1333600.0
2011-10-11 11:40:00,5.29,5.3,5.28,5.3,1275200.0,4.9436,4.953,4.9343,4.953,1275200.0
2011-10-11 11:45:00,5.3,5.3,5.29,5.29,1016000.0,4.953,4.953,4.9436,4.9436,1016000.0
2011-10-11 11:50:00,5.29,5.3,5.28,5.29,1226400.0,4.9436,4.953,4.9343,4.9436,1226400.0
2011-10-11 11:55:00,5.29,5.31,5.29,5.3,889600.0,4.9436,4.9623,4.9436,4.953,889600.0
2011-10-11 12:00:00,5.3,5.31,5.29,5.29,787200.0,4.953,4.9623,4.9436,4.9436,787200.0
2011-10-11 12:05:00,5.29,5.31,5.29,5.3,849600.0,4.9436,4.9623,4.9436,4.953,849600.0
2011-10-11 12:10:00,5.31,5.32,5.3,5.31,772800.0,4.9623,4.9717,4.953,4.9623,772800.0
2011-10-11 12:15:00,5.31,5.31,5.3,5.3,884800.0,4.9623,4.9623,4.953,4.953,884800.0
2011-10-11 12:20:00,5.3,5.3,5.29,5.29,1041600.0,4.953,4.953,4.9436,4.9436,1041600.0
2011-10-11 12:25:00,5.29,5.3,5.29,5.3,387200.0,4.9436,4.953,4.9436,4.953,387200.0
2011-10-11 12:30:00,5.3,5.3,5.28,5.28,1047200.0,4.953,4.953,4.9343,4.9343,1047200.0
2011-10-11 12:35:00,5.28,5.29,5.26,5.26,1324800.0,4.9343,4.9436,4.9156,4.9156,1324800.0
2011-10-11 12:40:00,5.26,5.27,5.26,5.27,877600.0,4.9156,4.9249,4.9156,4.9249,877600.0
2011-10-11 12:45:00,5.27,5.28,5.25,5.26,1077600.0,4.9249,4.9343,4.9062,4.9156,1077600.0
2011-10-11 12:50:00,5.26,5.27,5.25,5.26,668800.0,4.9156,4.9249,4.9062,4.9156,668800.0
2011-10-11 12:55:00,5.27,5.28,5.27,5.28,1876800.0,4.9249,4.9343,4.9249,4.9343,1876800.0
2011-10-11 13:00:00,5.28,5.29,5.27,5.27,1201600.0,4.9343,4.9436,4.9249,4.9249,1201600.0
2011-10-11 13:05:00,5.27,5.28,5.26,5.28,894400.0,4.9249,4.9343,4.9156,4.9343,894400.0
2011-10-11 13:10:00,5.28,5.28,5.25,5.26,1489600.0,4.9343,4.9343,4.9062,4.9156,1489600.0
2011-10-11 13:15:00,5.26,5.28,5.26,5.27,1448000.0,4.9156,4.9343,4.9156,4.9249,1448000.0
2011-10-11 13:20:00,5.27,5.29,5.27,5.28,677600.0,4.9249,4.9436,4.9249,4.9343,677600.0
2011-10-11 13:25:00,5.28,5.29,5.27,5.29,892000.0,4.9343,4.9436,4.9249,4.9436,892000.0
2011-10-11 13:30:00,5.29,5.29,5.28,5.29,708000.0,4.9436,4.9436,4.9343,4.9436,708000.0
2011-10-11 13:35:00,5.29,5.3,5.28,5.29,616800.0,4.9436,4.953,4.9343,4.9436,616800.0
2011-10-11 13:40:00,5.29,5.29,5.27,5.28,483200.0,4.9436,4.9436,4.9249,4.9343,483200.0
2011-10-11 13:45:00,5.28,5.29,5.27,5.27,1380800.0,4.9343,4.9436,4.9249,4.9249,1380800.0
2011-10-11 13:50:00,5.27,5.3,5.27,5.3,1631200.0,4.9249,4.953,4.9249,4.953,1631200.0
2011-10-11 13:55:00,5.3,5.31,5.3,5.31,1477600.0,4.953,4.9623,4.953,4.9623,1477600.0
2011-10-11 14:00:00,5.31,5.31,5.3,5.3,781600.0,4.9623,4.9623,4.953,4.953,781600.0
2011-10-11 14:05:00,5.3,5.3,5.29,5.29,520800.0,4.953,4.953,4.9436,4.9436,520800.0
2011-10-11 14:10:00,5.29,5.3,5.29,5.29,477600.0,4.9436,4.953,4.9436,4.9436,477600.0
2011-10-11 14:15:00,5.29,5.3,5.28,5.3,596800.0,4.9436,4.953,4.9343,4.953,596800.0
2011-10-11 14:20:00,5.29,5.3,5.26,5.27,1748800.0,4.9436,4.953,4.9156,4.9249,1748800.0
2011-10-11 14:25:00,5.27,5.28,5.26,5.27,1240000.0,4.9249,4.9343,4.9156,4.9249,1240000.0
2011-10-11 14:30:00,5.27,5.29,5.26,5.28,1377600.0,4.9249,4.9436,4.9156,4.9343,1377600.0
2011-10-11 14:35:00,5.28,5.28,5.26,5.26,772000.0,4.9343,4.9343,4.9156,4.9156,772000.0
2011-10-11 14:40:00,5.26,5.27,5.26,5.27,952000.0,4.9156,4.9249,4.9156,4.9249,952000.0
2011-10-11 14:45:00,5.27,5.27,5.25,5.26,700800.0,4.9249,4.9249,4.9062,4.9156,700800.0
2011-10-11 14:50:00,5.26,5.26,5.25,5.26,1110400.0,4.9156,4.9156,4.9062,4.9156,1110400.0
2011-10-11 14:55:00,5.26,5.28,5.26,5.28,1233600.0,4.9156,4.9343,4.9156,4.9343,1233600.0
2011-10-11 15:00:00,5.28,5.3,5.28,5.29,2541600.0,4.9343,4.953,4.9343,4.9436,2541600.0
2011-10-11 15:05:00,5.29,5.31,5.28,5.3,1646400.0,4.9436,4.9623,4.9343,4.953,1646400.0
2011-10-11 15:10:00,5.3,5.31,5.29,5.3,863200.0,4.953,4.9623,4.9436,4.953,863200.0
2011-10-11 15:15:00,5.3,5.31,5.29,5.29,1504800.0,4.953,4.9623,4.9436,4.9436,1504800.0
2011-10-11 15:20:00,5.29,5.29,5.28,5.29,1605600.0,4.9436,4.9436,4.9343,4.9436,1605600.0
2011-10-11 15:25:00,5.29,5.3,5.27,5.27,1413600.0,4.9436,4.953,4.9249,4.9249,1413600.0
2011-10-11 15:30:00,5.27,5.3,5.27,5.3,2534400.0,4.9249,4.953,4.9249,4.953,2534400.0
2011-10-11 15:35:00,5.3,5.31,5.29,5.3,2736800.0,4.953,4.9623,4.9436,4.953,2736800.0
2011-10-11 15:40:00,5.3,5.31,5.29,5.3,3194400.0,4.953,4.9623,4.9436,4.953,3194400.0
2011-10-11 15:45:00,5.3,5.31,5.28,5.3,3088800.0,4.953,4.9623,4.9343,4.953,3088800.0
2011-10-11 15:50:00,5.3,5.3,5.28,5.29,2183200.0,4.953,4.953,4.9343,4.9436,2183200.0
2011-10-11 15:55:00,5.29,5.29,5.27,5.29,3858400.0,4.9436,4.9436,4.9249,4.9436,3858400.0
2011-10-12 09:30:00,5.38,5.38,5.35,5.36,3383200.0,5.0277,5.0277,4.9997,5.009,3383200.0
2011-10-12 09:35:00,5.37,5.37,5.35,5.36,3700800.0,5.0184,5.0184,4.9997,5.009,3700800.0
2011-10-12 09:40:00,5.36,5.39,5.35,5.39,5366400.0,5.009,5.0371,4.9997,5.0371,5366400.0
2011-10-12 09:45:00,5.39,5.39,5.35,5.36,4764800.0,5.0371,5.0371,4.9997,5.009,4764800.0
2011-10-12 09:50:00,5.36,5.38,5.36,5.38,2612800.0,5.009,5.0277,5.009,5.0277,2612800.0
2011-10-12 09:55:00,5.38,5.39,5.36,5.39,2974400.0,5.0277,5.0371,5.009,5.0371,2974400.0
2011-10-12 10:00:00,5.39,5.39,5.36,5.37,3656800.0,5.0371,5.0371,5.009,5.0184,3656800.0
2011-10-12 10:05:00,5.37,5.4,5.36,5.4,2384800.0,5.0184,5.0464,5.009,5.0464,2384800.0
2011-10-12 10:10:00,5.4,5.41,5.39,5.41,2417600.0,5.0464,5.0558,5.0371,5.0558,2417600.0
2011-10-12 10:15:00,5.41,5.44,5.41,5.43,4940000.0,5.0558,5.0838,5.0558,5.0745,4940000.0
2011-10-12 10:20:00,5.43,5.43,5.42,5.42,1374400.0,5.0745,5.0745,5.0651,5.0651,1374400.0
2011-10-12 10:25:00,5.42,5.43,5.42,5.42,1950400.0,5.0651,5.0745,5.0651,5.0651,1950400.0
2011-10-12 10:30:00,5.42,5.43,5.42,5.43,1215200.0,5.0651,5.0745,5.0651,5.0745,1215200.0
2011-10-12 10:35:00,5.43,5.45,5.43,5.45,2252800.0,5.0745,5.0931,5.0745,5.0931,2252800.0
2011-10-12 10:40:00,5.45,5.45,5.43,5.44,1440000.0,5.0931,5.0931,5.0745,5.0838,1440000.0
2011-10-12 10:45:00,5.44,5.44,5.43,5.43,1034400.0,5.0838,5.0838,5.0745,5.0745,1034400.0
2011-10-12 10:50:00,5.43,5.43,5.41,5.41,2014400.0,5.0745,5.0745,5.0558,5.0558,2014400.0
2011-10-12 10:55:00,5.41,5.42,5.41,5.41,1344800.0,5.0558,5.0651,5.0558,5.0558,1344800.0
2011-10-12 11:00:00,5.41,5.42,5.41,5.42,1076800.0,5.0558,5.0651,5.0558,5.0651,1076800.0
2011-10-12 11:05:00,5.42,5.43,5.42,5.43,1078400.0,5.0651,5.0745,5.0651,5.0745,1078400.0
2011-10-12 11:10:00,5.43,5.43,5.42,5.43,939200.0,5.0745,5.0745,5.0651,5.0745,939200.0
2011-10-12 11:15:00,5.43,5.44,5.43,5.43,1188000.0,5.0745,5.0838,5.0745,5.0745,1188000.0
2011-10-12 11:20:00,5.43,5.44,5.43,5.43,876800.0,5.0745,5.0838,5.0745,5.0745,876800.0
2011-10-12 11:25:00,5.43,5.44,5.43,5.43,892800.0,5.0745,5.0838,5.0745,5.0745,892800.0
2011-10-12 11:30:00,5.43,5.45,5.43,5.44,1115200.0,5.0745,5.0931,5.0745,5.0838,1115200.0
2011-10-12 11:35:00,5.44,5.45,5.44,5.44,868000.0,5.0838,5.0931,5.0838,5.0838,868000.0
2011-10-12 11:40:00,5.44,5.45,5.44,5.45,484800.0,5.0838,5.0931,5.0838,5.0931,484800.0
2011-10-12 11:45:00,5.45,5.45,5.43,5.44,649600.0,5.0931,5.0931,5.0745,5.0838,649600.0
2011-10-12 11:50:00,5.44,5.44,5.43,5.44,1007200.0,5.0838,5.0838,5.0745,5.0838,1007200.0
2011-10-12 11:55:00,5.44,5.44,5.42,5.43,760000.0,5.0838,5.0838,5.0651,5.0745,760000.0
2011-10-12 12:00:00,5.43,5.44,5.43,5.43,567200.0,5.0745,5.0838,5.0745,5.0745,567200.0
2011-10-12 12:05:00,5.43,5.43,5.42,5.42,608000.0,5.0745,5.0745,5.0651,5.0651,608000.0
2011-10-12 12:10:00,5.42,5.43,5.41,5.43,1164000.0,5.0651,5.0745,5.0558,5.0745,1164000.0
2011-10-12 12:15:00,5.43,5.43,5.42,5.43,1090400.0,5.0745,5.0745,5.0651,5.0745,1090400.0
2011-10-12 12:20:00,5.43,5.44,5.43,5.44,864800.0,5.0745,5.0838,5.0745,5.0838,864800.0
2011-10-12 12:25:00,5.43,5.44,5.43,5.43,671200.0,5.0745,5.0838,5.0745,5.0745,671200.0
2011-10-12 12:30:00,5.44,5.44,5.43,5.44,763200.0,5.0838,5.0838,5.0745,5.0838,763200.0
2011-10-12 12:35:00,5.44,5.44,5.43,5.44,808800.0,5.0838,5.0838,5.0745,5.0838,808800.0
2011-10-12 12:40:00,5.44,5.44,5.43,5.43,777600.0,5.0838,5.0838,5.0745,5.0745,777600.0
2011-10-12 12:45:00,5.43,5.45,5.43,5.44,579200.0,5.0745,5.0931,5.0745,5.0838,579200.0
2011-10-12 12:50:00,5.44,5.47,5.44,5.47,2414400.0,5.0838,5.1118,5.0838,5.1118,2414400.0
2011-10-12 12:55:00,5.47,5.47,5.46,5.46,978400.0,5.1118,5.1118,5.1025,5.1025,978400.0
2011-10-12 13:00:00,5.47,5.49,5.47,5.49,1972000.0,5.1118,5.1305,5.1118,5.1305,1972000.0
2011-10-12 13:05:00,5.49,5.49,5.47,5.47,810400.0,5.1305,5.1305,5.1118,5.1118,810400.0
2011-10-12 13:10:00,5.47,5.48,5.46,5.46,845600.0,5.1118,5.1212,5.1025,5.1025,845600.0
2011-10-12 13:15:00,5.46,5.47,5.46,5.47,537600.0,5.1025,5.1118,5.1025,5.1118,537600.0
2011-10-12 13:20:00,5.47,5.48,5.46,5.46,1092000.0,5.1118,5.1212,5.1025,5.1025,1092000.0
2011-10-12 13:25:00,5.46,5.47,5.46,5.46,415200.0,5.1025,5.1118,5.1025,5.1025,415200.0
2011-10-12 13:30:00,5.46,5.48,5.46,5.47,795200.0,5.1025,5.1212,5.1025,5.1118,795200.0
2011-10-12 13:35:00,5.47,5.48,5.47,5.47,594400.0,5.1118,5.1212,5.1118,5.1118,594400.0
2011-10-12 13:40:00,5.47,5.48,5.47,5.47,298400.0,5.1118,5.1212,5.1118,5.1118,298400.0
2011-10-12 13:45:00,5.47,5.48,5.46,5.46,720800.0,5.1118,5.1212,5.1025,5.1025,720800.0
2011-10-12 13:50:00,5.46,5.46,5.45,5.45,928000.0,5.1025,5.1025,5.0931,5.0931,928000.0
2011-10-12 13:55:00,5.45,5.46,5.45,5.46,526400.0,5.0931,5.1025,5.0931,5.1025,526400.0
2011-10-12 14:00:00,5.46,5.47,5.45,5.47,1919200.0,5.1025,5.1118,5.0931,5.1118,1919200.0
2011-10-12 14:05:00,5.47,5.48,5.47,5.48,1565600.0,5.1118,5.1212,5.1118,5.1212,1565600.0
2011-10-12 14:10:00,5.48,5.49,5.47,5.49,1276800.0,5.1212,5.1305,5.1118,5.1305,1276800.0
2011-10-12 14:15:00,5.49,5.49,5.47,5.47,924800.0,5.1305,5.1305,5.1118,5.1118,924800.0
2011-10-12 14:20:00,5.47,5.48,5.46,5.48,888000.0,5.1118,5.1212,5.1025,5.1212,888000.0
2011-10-12 14:25:00,5.48,5.48,5.47,5.48,616000.0,5.1212,5.1212,5.1118,5.1212,616000.0
2011-10-12 14:30:00,5.48,5.51,5.48,5.5,2816000.0,5.1212,5.1492,5.1212,5.1399,2816000.0
2011-10-12 14:35:00,5.5,5.5,5.48,5.49,946400.0,5.1399,5.1399,5.1212,5.1305,946400.0
2011-10-12 14:40:00,5.48,5.49,5.47,5.48,1408000.0,5.1212,5.1305,5.1118,5.1212,1408000.0
2011-10-12 14:45:00,5.47,5.48,5.47,5.48,1140800.0,5.1118,5.1212,5.1118,5.1212,1140800.0
2011-10-12 14:50:00,5.48,5.48,5.46,5.46,1404000.0,5.1212,5.1212,5.1025,5.1025,1404000.0
2011-10-12 14:55:00,5.46,5.46,5.43,5.44,4152800.0,5.1025,5.1025,5.0745,5.0838,4152800.0
2011-10-12 15:00:00,5.44,5.45,5.43,5.43,1800800.0,5.0838,5.0931,5.0745,5.0745,1800800.0
2011-10-12 15:05:00,5.43,5.45,5.43,5.44,2324000.0,5.0745,5.0931,5.0745,5.0838,2324000.0
2011-10-12 15:10:00,5.44,5.46,5.43,5.45,1961600.0,5.0838,5.1025,5.0745,5.0931,1961600.0
2011-10-12 15:15:00,5.45,5.45,5.42,5.43,2199200.0,5.0931,5.0931,5.0651,5.0745,2199200.0
2011-10-12 15:20:00,5.43,5.45,5.42,5.43,1749600.0,5.0745,5.0931,5.0651,5.0745,1749600.0
2011-10-12 15:25:00,5.43,5.45,5.42,5.44,1900000.0,5.0745,5.0931,5.0651,5.0838,1900000.0
2011-10-12 15:30:00,5.44,5.45,5.43,5.44,2246400.0,5.0838,5.0931,5.0745,5.0838,2246400.0
2011-10-12 15:35:00,5.44,5.46,5.43,5.45,2764800.0,5.0838,5.1025,5.0745,5.0931,2764800.0
2011-10-12 15:40:00,5.45,5.46,5.44,5.46,1979200.0,5.0931,5.1025,5.0838,5.1025,1979200.0
2011-10-12 15:45:00,5.46,5.46,5.39,5.4,5325600.0,5.1025,5.1025,5.0371,5.0464,5325600.0
2011-10-12 15:50:00,5.4,5.42,5.39,5.39,4388800.0,5.0464,5.0651,5.0371,5.0371,4388800.0
2011-10-12 15:55:00,5.39,5.41,5.38,5.38,4878400.0,5.0371,5.0558,5.0277,5.0277,4878400.0
2011-10-13 09:30:00,5.32,5.32,5.3,5.32,3624000.0,4.9717,4.9717,4.953,4.9717,3624000.0
2011-10-13 09:35:00,5.32,5.32,5.29,5.3,3231200.0,4.9717,4.9717,4.9436,4.953,3231200.0
2011-10-13 09:40:00,5.29,5.3,5.28,5.29,2416000.0,4.9436,4.953,4.9343,4.9436,2416000.0
2011-10-13 09:45:00,5.29,5.31,5.28,5.3,3208800.0,4.9436,4.9623,4.9343,4.953,3208800.0
2011-10-13 09:50:00,5.31,5.31,5.28,5.28,2621600.0,4.9623,4.9623,4.9343,4.9343,2621600.0
2011-10-13 09:55:00,5.28,5.29,5.27,5.28,1937600.0,4.9343,4.9436,4.9249,4.9343,1937600.0
2011-10-13 10:00:00,5.28,5.29,5.26,5.27,3387200.0,4.9343,4.9436,4.9156,4.9249,3387200.0
2011-10-13 10:05:00,5.27,5.28,5.26,5.28,3335200.0,4.9249,4.9343,4.9156,4.9343,3335200.0
2011-10-13 10:10:00,5.28,5.3,5.28,5.29,2517600.0,4.9343,4.953,4.9343,4.9436,2517600.0
2011-10-13 10:15:00,5.29,5.29,5.26,5.26,2188800.0,4.9436,4.9436,4.9156,4.9156,2188800.0
2011-10-13 10:20:00,5.26,5.29,5.26,5.29,2684000.0,4.9156,4.9436,4.9156,4.9436,2684000.0
2011-10-13 10:25:00,5.29,5.3,5.28,5.29,1576000.0,4.9436,4.953,4.9343,4.9436,1576000.0
2011-10-13 10:30:00,5.29,5.31,5.29,5.31,2184800.0,4.9436,4.9623,4.9436,4.9623,2184800.0
2011-10-13 10:35:00,5.31,5.31,5.29,5.29,2236800.0,4.9623,4.9623,4.9436,4.9436,2236800.0
2011-10-13 10:40:00,5.29,5.3,5.27,5.28,1958400.0,4.9436,4.953,4.9249,4.9343,1958400.0
2011-10-13 10:45:00,5.28,5.28,5.26,5.26,1344000.0,4.9343,4.9343,4.9156,4.9156,1344000.0
2011-10-13 10:50:00,5.27,5.28,5.27,5.27,1345600.0,4.9249,4.9343,4.9249,4.9249,1345600.0
2011-10-13 10:55:00,5.27,5.28,5.24,5.25,2694400.0,4.9249,4.9343,4.8969,4.9062,2694400.0
2011-10-13 11:00:00,5.25,5.27,5.24,5.27,2595200.0,4.9062,4.9249,4.8969,4.9249,2595200.0
2011-10-13 11:05:00,5.27,5.27,5.25,5.25,1342400.0,4.9249,4.9249,4.9062,4.9062,1342400.0
2011-10-13 11:10:00,5.26,5.28,5.25,5.27,1517600.0,4.9156,4.9343,4.9062,4.9249,1517600.0
2011-10-13 11:15:00,5.28,5.28,5.24,5.24,2225600.0,4.9343,4.9343,4.8969,4.8969,2225600.0
2011-10-13 11:20:00,5.24,5.27,5.24,5.27,1389600.0,4.8969,4.9249,4.8969,4.9249,1389600.0
2011-10-13 11:25:00,5.27,5.27,5.26,5.26,1712000.0,4.9249,4.9249,4.9156,4.9156,1712000.0
2011-10-13 11:30:00,5.26,5.28,5.26,5.28,2130400.0,4.9156,4.9343,4.9156,4.9343,2130400.0
2011-10-13 11:35:00,5.27,5.29,5.27,5.28,1543200.0,4.9249,4.9436,4.9249,4.9343,1543200.0
2011-10-13 11:40:00,5.28,5.29,5.27,5.29,2270400.0,4.9343,4.9436,4.9249,4.9436,2270400.0
2011-10-13 11:45:00,5.29,5.31,5.28,5.29,2228000.0,4.9436,4.9623,4.9343,4.9436,2228000.0
2011-10-13 11:50:00,5.29,5.3,5.28,5.29,1270400.0,4.9436,4.953,4.9343,4.9436,1270400.0
2011-10-13 11:55:00,5.28,5.3,5.28,5.29,784000.0,4.9343,4.953,4.9343,4.9436,784000.0
2011-10-13 12:00:00,5.29,5.3,5.28,5.3,668000.0,4.9436,4.953,4.9343,4.953,668000.0
2011-10-13 12:05:00,5.3,5.3,5.29,5.29,777600.0,4.953,4.953,4.9436,4.9436,777600.0
2011-10-13 12:10:00,5.29,5.3,5.27,5.28,967200.0,4.9436,4.953,4.9249,4.9343,967200.0
2011-10-13 12:15:00,5.28,5.28,5.27,5.28,711200.0,4.9343,4.9343,4.9249,4.9343,711200.0
2011-10-13 12:20:00,5.28,5.29,5.28,5.28,498400.0,4.9343,4.9436,4.9343,4.9343,498400.0
2011-10-13 12:25:00,5.28,5.28,5.27,5.27,667200.0,4.9343,4.9343,4.9249,4.9249,667200.0
2011-10-13 12:30:00,5.27,5.27,5.26,5.26,632800.0,4.9249,4.9249,4.9156,4.9156,632800.0
2011-10-13 12:35:00,5.26,5.27,5.26,5.27,606400.0,4.9156,4.9249,4.9156,4.9249,606400.0
2011-10-13 12:40:00,5.27,5.27,5.27,5.27,370400.0,4.9249,4.9249,4.9249,4.9249,370400.0
2011-10-13 12:45:00,5.27,5.28,5.27,5.28,846400.0,4.9249,4.9343,4.9249,4.9343,846400.0
2011-10-13 12:50:00,5.28,5.28,5.27,5.28,784800.0,4.9343,4.9343,4.9249,4.9343,784800.0
2011-10-13 12:55:00,5.28,5.29,5.28,5.29,827200.0,4.9343,4.9436,4.9343,4.9436,827200.0
2011-10-13 13:00:00,5.29,5.29,5.27,5.28,1187200.0,4.9436,4.9436,4.9249,4.9343,1187200.0
2011-10-13 13:05:00,5.28,5.3,5.27,5.3,1603200.0,4.9343,4.953,4.9249,4.953,1603200.0
2011-10-13 13:10:00,5.3,5.32,5.3,5.32,1695200.0,4.953,4.9717,4.953,4.9717,1695200.0
2011-10-13 13:15:00,5.32,5.32,5.31,5.31,685600.0,4.9717,4.9717,4.9623,4.9623,685600.0
2011-10-13 13:20:00,5.31,5.31,5.3,5.31,700000.0,4.9623,4.9623,4.953,4.9623,700000.0
2011-10-13 13:25:00,5.31,5.34,5.31,5.33,2009600.0,4.9623,4.9904,4.9623,4.981,2009600.0
2011-10-13 13:30:00,5.33,5.34,5.33,5.33,1019200.0,4.981,4.9904,4.981,4.981,1019200.0
2011-10-13 13:35:00,5.33,5.34,5.33,5.33,986400.0,4.981,4.9904,4.981,4.981,986400.0
2011-10-13 13:40:00,5.33,5.34,5.32,5.34,1444800.0,4.981,4.9904,4.9717,4.9904,1444800.0
2011-10-13 13:45:00,5.34,5.35,5.34,5.34,1176800.0,4.9904,4.9997,4.9904,4.9904,1176800.0
2011-10-13 13:50:00,5.35,5.35,5.33,5.33,470400.0,4.9997,4.9997,4.981,4.981,470400.0
2011-10-13 13:55:00,5.33,5.34,5.33,5.33,676800.0,4.981,4.9904,4.981,4.981,676800.0
2011-10-13 14:00:00,5.33,5.33,5.32,5.32,885600.0,4.981,4.981,4.9717,4.9717,885600.0
2011-10-13 14:05:00,5.32,5.33,5.32,5.33,472800.0,4.9717,4.981,4.9717,4.981,472800.0
2011-10-13 14:10:00,5.33,5.33,5.31,5.32,862400.0,4.981,4.981,4.9623,4.9717,862400.0
2011-10-13 14:15:00,5.32,5.33,5.32,5.33,516000.0,4.9717,4.981,4.9717,4.981,516000.0
2011-10-13 14:20:00,5.33,5.35,5.32,5.33,1740800.0,4.981,4.9997,4.9717,4.981,1740800.0
2011-10-13 14:25:00,5.33,5.33,5.31,5.32,1075200.0,4.981,4.981,4.9623,4.9717,1075200.0
2011-10-13 14:30:00,5.32,5.34,5.32,5.33,498400.0,4.9717,4.9904,4.9717,4.981,498400.0
2011-10-13 14:35:00,5.33,5.34,5.32,5.32,521600.0,4.981,4.9904,4.9717,4.9717,521600.0
2011-10-13 14:40:00,5.33,5.34,5.32,5.34,631200.0,4.981,4.9904,4.9717,4.9904,631200.0
2011-10-13 14:45:00,5.34,5.37,5.33,5.37,2227200.0,4.9904,5.0184,4.981,5.0184,2227200.0
2011-10-13 14:50:00,5.37,5.38,5.36,5.37,1311200.0,5.0184,5.0277,5.009,5.0184,1311200.0
2011-10-13 14:55:00,5.38,5.38,5.36,5.36,738400.0,5.0277,5.0277,5.009,5.009,738400.0
2011-10-13 15:00:00,5.36,5.38,5.36,5.38,1535200.0,5.009,5.0277,5.009,5.0277,1535200.0
2011-10-13 15:05:00,5.38,5.39,5.38,5.39,1990400.0,5.0277,5.0371,5.0277,5.0371,1990400.0
2011-10-13 15:10:00,5.39,5.39,5.37,5.38,1965600.0,5.0371,5.0371,5.0184,5.0277,1965600.0
2011-10-13 15:15:00,5.38,5.4,5.38,5.39,750400.0,5.0277,5.0464,5.0277,5.0371,750400.0
2011-10-13 15:20:00,5.39,5.39,5.35,5.35,2540800.0,5.0371,5.0371,4.9997,4.9997,2540800.0
2011-10-13 15:25:00,5.35,5.35,5.33,5.34,2502400.0,4.9997,4.9997,4.981,4.9904,2502400.0
2011-10-13 15:30:00,5.34,5.35,5.32,5.33,2013600.0,4.9904,4.9997,4.9717,4.981,2013600.0
2011-10-13 15:35:00,5.33,5.34,5.32,5.33,1446400.0,4.981,4.9904,4.9717,4.981,1446400.0
2011-10-13 15:40:00,5.33,5.34,5.32,5.34,1142400.0,4.981,4.9904,4.9717,4.9904,1142400.0
2011-10-13 15:45:00,5.34,5.35,5.32,5.34,3052800.0,4.9904,4.9997,4.9717,4.9904,3052800.0
2011-10-13 15:50:00,5.34,5.36,5.34,5.36,2310400.0,4.9904,5.009,4.9904,5.009,2310400.0
2011-10-13 15:55:00,5.36,5.37,5.36,5.36,2744800.0,5.009,5.0184,5.009,5.009,2744800.0
2011-10-14 09:30:00,5.49,5.51,5.49,5.51,4953600.0,5.1305,5.1492,5.1305,5.1492,4953600.0
2011-10-14 09:35:00,5.51,5.52,5.49,5.51,3929600.0,5.1492,5.1586,5.1305,5.1492,3929600.0
2011-10-14 09:40:00,5.51,5.52,5.5,5.5,1669600.0,5.1492,5.1586,5.1399,5.1399,1669600.0
2011-10-14 09:45:00,5.5,5.52,5.5,5.51,2301600.0,5.1399,5.1586,5.1399,5.1492,2301600.0
2011-10-14 09:50:00,5.51,5.51,5.49,5.49,2664000.0,5.1492,5.1492,5.1305,5.1305,2664000.0
2011-10-14 09:55:00,5.49,5.51,5.48,5.5,4311200.0,5.1305,5.1492,5.1212,5.1399,4311200.0
2011-10-14 10:00:00,5.5,5.5,5.48,5.49,3389600.0,5.1399,5.1399,5.1212,5.1305,3389600.0
2011-10-14 10:05:00,5.49,5.5,5.49,5.49,1831200.0,5.1305,5.1399,5.1305,5.1305,1831200.0
2011-10-14 10:10:00,5.49,5.5,5.48,5.48,1921600.0,5.1305,5.1399,5.1212,5.1212,1921600.0
2011-10-14 10:15:00,5.48,5.48,5.46,5.46,3114400.0,5.1212,5.1212,5.1025,5.1025,3114400.0
2011-10-14 10:20:00,5.46,5.48,5.46,5.48,1654400.0,5.1025,5.1212,5.1025,5.1212,1654400.0
2011-10-14 10:25:00,5.48,5.48,5.45,5.45,1560800.0,5.1212,5.1212,5.0931,5.0931,1560800.0
2011-10-14 10:30:00,5.45,5.47,5.45,5.47,1591200.0,5.0931,5.1118,5.0931,5.1118,1591200.0
2011-10-14 10:35:00,5.47,5.47,5.46,5.46,1704000.0,5.1118,5.1118,5.1025,5.1025,1704000.0
2011-10-14 10:40:00,5.46,5.47,5.45,5.47,2634400.0,5.1025,5.1118,5.0931,5.1118,2634400.0
2011-10-14 10:45:00,5.47,5.48,5.47,5.47,2484800.0,5.1118,5.1212,5.1118,5.1118,2484800.0
2011-10-14 10:50:00,5.47,5.48,5.45,5.46,1291200.0,5.1118,5.1212,5.0931,5.1025,1291200.0
2011-10-14 10:55:00,5.46,5.48,5.46,5.48,1187200.0,5.1025,5.1212,5.1025,5.1212,1187200.0
2011-10-14 11:00:00,5.48,5.48,5.47,5.48,1500800.0,5.1212,5.1212,5.1118,5.1212,1500800.0
2011-10-14 11:05:00,5.48,5.48,5.46,5.47,1624800.0,5.1212,5.1212,5.1025,5.1118,1624800.0
2011-10-14 11:10:00,5.47,5.47,5.46,5.46,1036800.0,5.1118,5.1118,5.1025,5.1025,1036800.0
2011-10-14 11:15:00,5.46,5.47,5.46,5.47,596800.0,5.1025,5.1118,5.1025,5.1118,596800.0
2011-10-14 11:20:00,5.47,5.47,5.44,5.44,2202400.0,5.1118,5.1118,5.0838,5.0838,2202400.0
2011-10-14 11:25:00,5.44,5.44,5.43,5.44,1227200.0,5.0838,5.0838,5.0745,5.0838,1227200.0
2011-10-14 11:30:00,5.44,5.45,5.43,5.45,856000.0,5.0838,5.0931,5.0745,5.0931,856000.0
2011-10-14 11:35:00,5.45,5.46,5.44,5.44,1420800.0,5.0931,5.1025,5.0838,5.0838,1420800.0
2011-10-14 11:40:00,5.44,5.46,5.44,5.45,901600.0,5.0838,5.1025,5.0838,5.0931,901600.0
2011-10-14 11:45:00,5.45,5.46,5.45,5.45,1599200.0,5.0931,5.1025,5.0931,5.0931,1599200.0
2011-10-14 11:50:00,5.45,5.45,5.44,5.45,856800.0,5.0931,5.0931,5.0838,5.0931,856800.0
2011-10-14 11:55:00,5.45,5.46,5.44,5.44,1344000.0,5.0931,5.1025,5.0838,5.0838,1344000.0
2011-10-14 12:00:00,5.44,5.44,5.43,5.44,2261600.0,5.0838,5.0838,5.0745,5.0838,2261600.0
2011-10-14 12:05:00,5.44,5.45,5.43,5.44,537600.0,5.0838,5.0931,5.0745,5.0838,537600.0
2011-10-14 12:10:00,5.44,5.45,5.43,5.44,1640800.0,5.0838,5.0931,5.0745,5.0838,1640800.0
2011-10-14 12:15:00,5.44,5.44,5.43,5.43,1730400.0,5.0838,5.0838,5.0745,5.0745,1730400.0
2011-10-14 12:20:00,5.43,5.44,5.43,5.44,835200.0,5.0745,5.0838,5.0745,5.0838,835200.0
2011-10-14 12:25:00,5.44,5.45,5.43,5.45,1906400.0,5.0838,5.0931,5.0745,5.0931,1906400.0
2011-10-14 12:30:00,5.45,5.46,5.44,5.46,707200.0,5.0931,5.1025,5.0838,5.1025,707200.0
2011-10-14 12:35:00,5.46,5.46,5.45,5.45,600000.0,5.1025,5.1025,5.0931,5.0931,600000.0
2011-10-14 12:40:00,5.46,5.46,5.45,5.45,1275200.0,5.1025,5.1025,5.0931,5.0931,1275200.0
2011-10-14 12:45:00,5.45,5.46,5.45,5.46,563200.0,5.0931,5.1025,5.0931,5.1025,563200.0
2011-10-14 12:50:00,5.45,5.46,5.45,5.46,3396000.0,5.0931,5.1025,5.0931,5.1025,3396000.0
2011-10-14 12:55:00,5.46,5.46,5.45,5.45,274400.0,5.1025,5.1025,5.0931,5.0931,274400.0
2011-10-14 13:00:00,5.45,5.47,5.45,5.47,504000.0,5.0931,5.1118,5.0931,5.1118,504000.0
2011-10-14 13:05:00,5.47,5.47,5.47,5.47,619200.0,5.1118,5.1118,5.1118,5.1118,619200.0
2011-10-14 13:10:00,5.47,5.47,5.46,5.47,450400.0,5.1118,5.1118,5.1025,5.1118,450400.0
2011-10-14 13:15:00,5.47,5.48,5.47,5.48,2372000.0,5.1118,5.1212,5.1118,5.1212,2372000.0
2011-10-14 13:20:00,5.48,5.48,5.47,5.47,454400.0,5.1212,5.1212,5.1118,5.1118,454400.0
2011-10-14 13:25:00,5.48,5.48,5.47,5.47,832000.0,5.1212,5.1212,5.1118,5.1118,832000.0
2011-10-14 13:30:00,5.47,5.47,5.46,5.47,664800.0,5.1118,5.1118,5.1025,5.1118,664800.0
2011-10-14 13:35:00,5.47,5.47,5.46,5.46,363200.0,5.1118,5.1118,5.1025,5.1025,363200.0
2011-10-14 13:40:00,5.46,5.47,5.46,5.47,420800.0,5.1025,5.1118,5.1025,5.1118,420800.0
2011-10-14 13:45:00,5.47,5.48,5.47,5.48,1296000.0,5.1118,5.1212,5.1118,5.1212,1296000.0
2011-10-14 13:50:00,5.48,5.48,5.47,5.48,738400.0,5.1212,5.1212,5.1118,5.1212,738400.0
2011-10-14 13:55:00,5.48,5.49,5.48,5.49,1953600.0,5.1212,5.1305,5.1212,5.1305,1953600.0
2011-10-14 14:00:00,5.49,5.49,5.49,5.49,680800.0,5.1305,5.1305,5.1305,5.1305,680800.0
2011-10-14 14:05:00,5.49,5.49,5.48,5.48,644800.0,5.1305,5.1305,5.1212,5.1212,644800.0
2011-10-14 14:10:00,5.48,5.48,5.48,5.48,629600.0,5.1212,5.1212,5.1212,5.1212,629600.0
2011-10-14 14:15:00,5.48,5.48,5.48,5.48,430400.0,5.1212,5.1212,5.1212,5.1212,430400.0
2011-10-14 14:20:00,5.48,5.49,5.48,5.49,239200.0,5.1212,5.1305,5.1212,5.1305,239200.0
2011-10-14 14:25:00,5.49,5.49,5.48,5.49,453600.0,5.1305,5.1305,5.1212,5.1305,453600.0
2011-10-14 14:30:00,5.49,5.49,5.47,5.47,764800.0,5.1305,5.1305,5.1118,5.1118,764800.0
2011-10-14 14:35:00,5.47,5.48,5.47,5.47,728800.0,5.1118,5.1212,5.1118,5.1118,728800.0
2011-10-14 14:40:00,5.47,5.48,5.47,5.47,397600.0,5.1118,5.1212,5.1118,5.1118,397600.0
2011-10-14 14:45:00,5.48,5.48,5.47,5.48,157600.0,5.1212,5.1212,5.1118,5.1212,157600.0
2011-10-14 14:50:00,5.48,5.49,5.48,5.48,2224800.0,5.1212,5.1305,5.1212,5.1212,2224800.0
2011-10-14 14:55:00,5.48,5.51,5.48,5.5,1383200.0,5.1212,5.1492,5.1212,5.1399,1383200.0
2011-10-14 15:00:00,5.51,5.51,5.5,5.5,1273600.0,5.1492,5.1492,5.1399,5.1399,1273600.0
2011-10-14 15:05:00,5.5,5.51,5.5,5.5,1545600.0,5.1399,5.1492,5.1399,5.1399,1545600.0
2011-10-14 15:10:00,5.5,5.5,5.49,5.5,1005600.0,5.1399,5.1399,5.1305,5.1399,1005600.0
2011-10-14 15:15:00,5.5,5.51,5.49,5.5,776800.0,5.1399,5.1492,5.1305,5.1399,776800.0
2011-10-14 15:20:00,5.5,5.52,5.5,5.51,1942400.0,5.1399,5.1586,5.1399,5.1492,1942400.0
2011-10-14 15:25:00,5.51,5.52,5.51,5.51,854400.0,5.1492,5.1586,5.1492,5.1492,854400.0
2011-10-14 15:30:00,5.51,5.55,5.51,5.54,3528000.0,5.1492,5.1866,5.1492,5.1773,3528000.0
2011-10-14 15:35:00,5.54,5.55,5.52,5.52,2207200.0,5.1773,5.1866,5.1586,5.1586,2207200.0
2011-10-14 15:40:00,5.52,5.52,5.51,5.51,1972000.0,5.1586,5.1586,5.1492,5.1492,1972000.0
2011-10-14 15:45:00,5.52,5.52,5.49,5.5,3560000.0,5.1586,5.1586,5.1305,5.1399,3560000.0
2011-10-14 15:50:00,5.5,5.51,5.49,5.51,1494400.0,5.1399,5.1492,5.1305,5.1492,1494400.0
2011-10-14 15:55:00,5.51,5.55,5.51,5.55,5324000.0,5.1492,5.1866,5.1492,5.1866,5324000.0
2011-10-17 09:30:00,5.49,5.5,5.48,5.48,2212800.0,5.1305,5.1399,5.1212,5.1212,2212800.0
2011-10-17 09:35:00,5.48,5.49,5.47,5.47,3231200.0,5.1212,5.1305,5.1118,5.1118,3231200.0
2011-10-17 09:40:00,5.47,5.49,5.46,5.49,4403200.0,5.1118,5.1305,5.1025,5.1305,4403200.0
2011-10-17 09:45:00,5.49,5.5,5.48,5.48,1917600.0,5.1305,5.1399,5.1212,5.1212,1917600.0
2011-10-17 09:50:00,5.48,5.49,5.46,5.46,2240000.0,5.1212,5.1305,5.1025,5.1025,2240000.0
2011-10-17 09:55:00,5.46,5.46,5.45,5.46,1905600.0,5.1025,5.1025,5.0931,5.1025,1905600.0
2011-10-17 10:00:00,5.46,5.46,5.45,5.45,1988000.0,5.1025,5.1025,5.0931,5.0931,1988000.0
2011-10-17 10:05:00,5.45,5.46,5.44,5.45,2151200.0,5.0931,5.1025,5.0838,5.0931,2151200.0
2011-10-17 10:10:00,5.45,5.46,5.44,5.45,1081600.0,5.0931,5.1025,5.0838,5.0931,1081600.0
2011-10-17 10:15:00,5.45,5.45,5.43,5.43,2245600.0,5.0931,5.0931,5.0745,5.0745,2245600.0
2011-10-17 10:20:00,5.44,5.44,5.42,5.43,1144800.0,5.0838,5.0838,5.0651,5.0745,1144800.0
2011-10-17 10:25:00,5.43,5.43,5.41,5.41,1742400.0,5.0745,5.0745,5.0558,5.0558,1742400.0
2011-10-17 10:30:00,5.41,5.43,5.41,5.42,2645600.0,5.0558,5.0745,5.0558,5.0651,2645600.0
2011-10-17 10:35:00,5.42,5.43,5.42,5.43,1591200.0,5.0651,5.0745,5.0651,5.0745,1591200.0
2011-10-17 10:40:00,5.42,5.43,5.4,5.4,1761600.0,5.0651,5.0745,5.0464,5.0464,1761600.0
2011-10-17 10:45:00,5.4,5.41,5.39,5.4,1668000.0,5.0464,5.0558,5.0371,5.0464,1668000.0
2011-10-17 10:50:00,5.4,5.42,5.4,5.41,1791200.0,5.0464,5.0651,5.0464,5.0558,1791200.0
2011-10-17 10:55:00,5.41,5.43,5.41,5.42,2137600.0,5.0558,5.0745,5.0558,5.0651,2137600.0
2011-10-17 11:00:00,5.42,5.42,5.41,5.42,1118400.0,5.0651,5.0651,5.0558,5.0651,1118400.0
2011-10-17 11:05:00,5.42,5.43,5.42,5.43,832800.0,5.0651,5.0745,5.0651,5.0745,832800.0
2011-10-17 11:10:00,5.43,5.43,5.42,5.43,883200.0,5.0745,5.0745,5.0651,5.0745,883200.0
2011-10-17 11:15:00,5.43,5.43,5.42,5.42,448800.0,5.0745,5.0745,5.0651,5.0651,448800.0
2011-10-17 11:20:00,5.42,5.44,5.42,5.44,660800.0,5.0651,5.0838,5.0651,5.0838,660800.0
2011-10-17 11:25:00,5.44,5.44,5.43,5.44,1123200.0,5.0838,5.0838,5.0745,5.0838,1123200.0
2011-10-17 11:30:00,5.44,5.44,5.43,5.44,701600.0,5.0838,5.0838,5.0745,5.0838,701600.0
2011-10-17 11:35:00,5.44,5.44,5.43,5.44,368800.0,5.0838,5.0838,5.0745,5.0838,368800.0
2011-10-17 11:40:00,5.44,5.44,5.42,5.42,640800.0,5.0838,5.0838,5.0651,5.0651,640800.0
2011-10-17 11:45:00,5.42,5.43,5.41,5.41,1021600.0,5.0651,5.0745,5.0558,5.0558,1021600.0
2011-10-17 11:50:00,5.41,5.42,5.41,5.41,612800.0,5.0558,5.0651,5.0558,5.0558,612800.0
2011-10-17 11:55:00,5.41,5.42,5.4,5.4,1124800.0,5.0558,5.0651,5.0464,5.0464,1124800.0
2011-10-17 12:00:00,5.4,5.41,5.4,5.4,679200.0,5.0464,5.0558,5.0464,5.0464,679200.0
2011-10-17 12:05:00,5.4,5.41,5.39,5.39,823200.0,5.0464,5.0558,5.0371,5.0371,823200.0
2011-10-17 12:10:00,5.39,5.4,5.38,5.39,1113600.0,5.0371,5.0464,5.0277,5.0371,1113600.0
2011-10-17 12:15:00,5.39,5.41,5.39,5.41,638400.0,5.0371,5.0558,5.0371,5.0558,638400.0
2011-10-17 12:20:00,5.41,5.41,5.4,5.4,5900000.0,5.0558,5.0558,5.0464,5.0464,5900000.0
2011-10-17 12:25:00,5.4,5.41,5.4,5.4,813600.0,5.0464,5.0558,5.0464,5.0464,813600.0
2011-10-17 12:30:00,5.4,5.4,5.39,5.4,1212000.0,5.0464,5.0464,5.0371,5.0464,1212000.0
2011-10-17 12:35:00,5.4,5.4,5.39,5.39,1112800.0,5.0464,5.0464,5.0371,5.0371,1112800.0
2011-10-17 12:40:00,5.39,5.41,5.39,5.4,473600.0,5.0371,5.0558,5.0371,5.0464,473600.0
2011-10-17 12:45:00,5.4,5.4,5.37,5.38,2179200.0,5.0464,5.0464,5.0184,5.0277,2179200.0
2011-10-17 12:50:00,5.38,5.39,5.36,5.36,987200.0,5.0277,5.0371,5.009,5.009,987200.0
2011-10-17 12:55:00,5.37,5.38,5.36,5.37,748800.0,5.0184,5.0277,5.009,5.0184,748800.0
2011-10-17 13:00:00,5.37,5.37,5.36,5.36,1915200.0,5.0184,5.0184,5.009,5.009,1915200.0
2011-10-17 13:05:00,5.36,5.38,5.36,5.37,886400.0,5.009,5.0277,5.009,5.0184,886400.0
2011-10-17 13:10:00,5.37,5.38,5.37,5.38,563200.0,5.0184,5.0277,5.0184,5.0277,563200.0
2011-10-17 13:15:00,5.38,5.39,5.37,5.39,2958400.0,5.0277,5.0371,5.0184,5.0371,2958400.0
2011-10-17 13:20:00,5.39,5.39,5.39,5.39,979200.0,5.0371,5.0371,5.0371,5.0371,979200.0
2011-10-17 13:25:00,5.39,5.4,5.38,5.38,982400.0,5.0371,5.0464,5.0277,5.0277,982400.0
2011-10-17 13:30:00,5.38,5.38,5.37,5.38,569600.0,5.0277,5.0277,5.0184,5.0277,569600.0
2011-10-17 13:35:00,5.38,5.38,5.34,5.36,3563200.0,5.0277,5.0277,4.9904,5.009,3563200.0
2011-10-17 13:40:00,5.36,5.38,5.35,5.37,2948800.0,5.009,5.0277,4.9997,5.0184,2948800.0
2011-10-17 13:45:00,5.37,5.37,5.36,5.36,565600.0,5.0184,5.0184,5.009,5.009,565600.0
2011-10-17 13:50:00,5.36,5.37,5.36,5.36,842400.0,5.009,5.0184,5.009,5.009,842400.0
2011-10-17 13:55:00,5.36,5.37,5.35,5.37,1232000.0,5.009,5.0184,4.9997,5.0184,1232000.0
2011-10-17 14:00:00,5.37,5.38,5.36,5.37,2788000.0,5.0184,5.0277,5.009,5.0184,2788000.0
2011-10-17 14:05:00,5.37,5.37,5.34,5.35,2635200.0,5.0184,5.0184,4.9904,4.9997,2635200.0
2011-10-17 14:10:00,5.35,5.36,5.35,5.36,655200.0,4.9997,5.009,4.9997,5.009,655200.0
2011-10-17 14:15:00,5.36,5.36,5.34,5.35,705600.0,5.009,5.009,4.9904,4.9997,705600.0
2011-10-17 14:20:00,5.35,5.36,5.34,5.34,838400.0,4.9997,5.009,4.9904,4.9904,838400.0
2011-10-17 14:25:00,5.34,5.35,5.34,5.35,2089600.0,4.9904,4.9997,4.9904,4.9997,2089600.0
2011-10-17 14:30:00,5.35,5.35,5.33,5.33,2044000.0,4.9997,4.9997,4.981,4.981,2044000.0
2011-10-17 14:35:00,5.33,5.34,5.32,5.32,2740000.0,4.981,4.9904,4.9717,4.9717,2740000.0
2011-10-17 14:40:00,5.32,5.34,5.32,5.33,2756800.0,4.9717,4.9904,4.9717,4.981,2756800.0
2011-10-17 14:45:00,5.33,5.33,5.32,5.33,2151200.0,4.981,4.981,4.9717,4.981,2151200.0
2011-10-17 14:50:00,5.33,5.34,5.32,5.34,2471200.0,4.981,4.9904,4.9717,4.9904,2471200.0
2011-10-17 14:55:00,5.34,5.35,5.33,5.35,3415200.0,4.9904,4.9997,4.981,4.9997,3415200.0
2011-10-17 15:00:00,5.35,5.37,5.35,5.37,2239200.0,4.9997,5.0184,4.9997,5.0184,2239200.0
2011-10-17 15:05:00,5.37,5.37,5.35,5.35,1808000.0,5.0184,5.0184,4.9997,4.9997,1808000.0
2011-10-17 15:10:00,5.35,5.38,5.35,5.37,2075200.0,4.9997,5.0277,4.9997,5.0184,2075200.0
2011-10-17 15:15:00,5.37,5.38,5.36,5.37,1091200.0,5.0184,5.0277,5.009,5.0184,1091200.0
2011-10-17 15:20:00,5.36,5.37,5.35,5.36,1088800.0,5.009,5.0184,4.9997,5.009,1088800.0
2011-10-17 15:25:00,5.36,5.37,5.35,5.36,1154400.0,5.009,5.0184,4.9997,5.009,1154400.0
2011-10-17 15:30:00,5.36,5.38,5.34,5.35,2119200.0,5.009,5.0277,4.9904,4.9997,2119200.0
2011-10-17 15:35:00,5.35,5.35,5.32,5.33,2100800.0,4.9997,4.9997,4.9717,4.981,2100800.0
2011-10-17 15:40:00,5.33,5.38,5.32,5.38,2704800.0,4.981,5.0277,4.9717,5.0277,2704800.0
2011-10-17 15:45:00,5.38,5.38,5.34,5.35,3868000.0,5.0277,5.0277,4.9904,4.9997,3868000.0
2011-10-17 15:50:00,5.35,5.36,5.32,5.33,2593600.0,4.9997,5.009,4.9717,4.981,2593600.0
2011-10-17 15:55:00,5.33,5.34,5.31,5.33,3803200.0,4.981,4.9904,4.9623,4.981,3803200.0
2011-10-18 09:30:00,5.33,5.34,5.32,5.33,2557600.0,4.981,4.9904,4.9717,4.981,2557600.0
2011-10-18 09:35:00,5.33,5.35,5.32,5.34,4384000.0,4.981,4.9997,4.9717,4.9904,4384000.0
2011-10-18 09:40:00,5.34,5.36,5.31,5.33,4071200.0,4.9904,5.009,4.9623,4.981,4071200.0
2011-10-18 09:45:00,5.33,5.33,5.28,5.28,2774400.0,4.981,4.981,4.9343,4.9343,2774400.0
2011-10-18 09:50:00,5.28,5.29,5.26,5.27,4175200.0,4.9343,4.9436,4.9156,4.9249,4175200.0
2011-10-18 09:55:00,5.27,5.28,5.25,5.28,3184000.0,4.9249,4.9343,4.9062,4.9343,3184000.0
2011-10-18 10:00:00,5.28,5.28,5.24,5.25,4303200.0,4.9343,4.9343,4.8969,4.9062,4303200.0
2011-10-18 10:05:00,5.25,5.29,5.24,5.28,4275200.0,4.9062,4.9436,4.8969,4.9343,4275200.0
2011-10-18 10:10:00,5.28,5.3,5.28,5.29,2899200.0,4.9343,4.953,4.9343,4.9436,2899200.0
2011-10-18 10:15:00,5.29,5.29,5.26,5.26,2783200.0,4.9436,4.9436,4.9156,4.9156,2783200.0
2011-10-18 10:20:00,5.26,5.31,5.26,5.3,2662400.0,4.9156,4.9623,4.9156,4.953,2662400.0
2011-10-18 10:25:00,5.3,5.33,5.29,5.33,3561600.0,4.953,4.981,4.9436,4.981,3561600.0
2011-10-18 10:30:00,5.33,5.35,5.33,5.35,2933600.0,4.981,4.9997,4.981,4.9997,2933600.0
2011-10-18 10:35:00,5.35,5.36,5.33,5.34,1798400.0,4.9997,5.009,4.981,4.9904,1798400.0
2011-10-18 10:40:00,5.34,5.37,5.34,5.36,5604800.0,4.9904,5.0184,4.9904,5.009,5604800.0
2011-10-18 10:45:00,5.36,5.38,5.36,5.37,2290400.0,5.009,5.0277,5.009,5.0184,2290400.0
2011-10-18 10:50:00,5.37,5.39,5.37,5.38,2528800.0,5.0184,5.0371,5.0184,5.0277,2528800.0
2011-10-18 10:55:00,5.38,5.38,5.37,5.37,1532800.0,5.0277,5.0277,5.0184,5.0184,1532800.0
2011-10-18 11:00:00,5.37,5.37,5.35,5.36,2238400.0,5.0184,5.0184,4.9997,5.009,2238400.0
2011-10-18 11:05:00,5.36,5.38,5.36,5.37,1019200.0,5.009,5.0277,5.009,5.0184,1019200.0
2011-10-18 11:10:00,5.37,5.38,5.36,5.37,1616800.0,5.0184,5.0277,5.009,5.0184,1616800.0
2011-10-18 11:15:00,5.37,5.37,5.35,5.37,1002400.0,5.0184,5.0184,4.9997,5.0184,1002400.0
2011-10-18 11:20:00,5.36,5.37,5.35,5.35,838400.0,5.009,5.0184,4.9997,4.9997,838400.0
2011-10-18 11:25:00,5.35,5.36,5.34,5.35,1145600.0,4.9997,5.009,4.9904,4.9997,1145600.0
2011-10-18 11:30:00,5.35,5.37,5.35,5.37,1425600.0,4.9997,5.0184,4.9997,5.0184,1425600.0
2011-10-18 11:35:00,5.37,5.42,5.37,5.41,4024000.0,5.0184,5.0651,5.0184,5.0558,4024000.0
2011-10-18 11:40:00,5.41,5.43,5.41,5.43,3979200.0,5.0558,5.0745,5.0558,5.0745,3979200.0
2011-10-18 11:45:00,5.43,5.43,5.41,5.42,2335200.0,5.0745,5.0745,5.0558,5.0651,2335200.0
2011-10-18 11:50:00,5.42,5.43,5.41,5.42,2074400.0,5.0651,5.0745,5.0558,5.0651,2074400.0
2011-10-18 11:55:00,5.42,5.43,5.42,5.42,1160000.0,5.0651,5.0745,5.0651,5.0651,1160000.0
2011-10-18 12:00:00,5.42,5.43,5.42,5.43,1295200.0,5.0651,5.0745,5.0651,5.0745,1295200.0
2011-10-18 12:05:00,5.43,5.43,5.42,5.42,1216000.0,5.0745,5.0745,5.0651,5.0651,1216000.0
2011-10-18 12:10:00,5.43,5.43,5.41,5.42,931200.0,5.0745,5.0745,5.0558,5.0651,931200.0
2011-10-18 12:15:00,5.42,5.42,5.4,5.41,1154400.0,5.0651,5.0651,5.0464,5.0558,1154400.0
2011-10-18 12:20:00,5.41,5.42,5.41,5.41,486400.0,5.0558,5.0651,5.0558,5.0558,486400.0
2011-10-18 12:25:00,5.41,5.41,5.4,5.41,721600.0,5.0558,5.0558,5.0464,5.0558,721600.0
2011-10-18 12:30:00,5.41,5.42,5.41,5.41,416000.0,5.0558,5.0651,5.0558,5.0558,416000.0
2011-10-18 12:35:00,5.41,5.44,5.41,5.44,1498400.0,5.0558,5.0838,5.0558,5.0838,1498400.0
2011-10-18 12:40:00,5.44,5.45,5.44,5.45,2206400.0,5.0838,5.0931,5.0838,5.0931,2206400.0
2011-10-18 12:45:00,5.45,5.46,5.45,5.45,1358400.0,5.0931,5.1025,5.0931,5.0931,1358400.0
2011-10-18 12:50:00,5.45,5.45,5.44,5.45,1728000.0,5.0931,5.0931,5.0838,5.0931,1728000.0
2011-10-18 12:55:00,5.45,5.45,5.44,5.45,577600.0,5.0931,5.0931,5.0838,5.0931,577600.0
2011-10-18 13:00:00,5.45,5.46,5.45,5.45,820000.0,5.0931,5.1025,5.0931,5.0931,820000.0
2011-10-18 13:05:00,5.45,5.45,5.45,5.45,537600.0,5.0931,5.0931,5.0931,5.0931,537600.0
2011-10-18 13:10:00,5.45,5.45,5.43,5.43,1776000.0,5.0931,5.0931,5.0745,5.0745,1776000.0
2011-10-18 13:15:00,5.43,5.43,5.43,5.43,520000.0,5.0745,5.0745,5.0745,5.0745,520000.0
2011-10-18 13:20:00,5.43,5.43,5.42,5.42,837600.0,5.0745,5.0745,5.0651,5.0651,837600.0
2011-10-18 13:25:00,5.42,5.44,5.42,5.44,1185600.0,5.0651,5.0838,5.0651,5.0838,1185600.0
2011-10-18 13:30:00,5.44,5.44,5.43,5.43,608000.0,5.0838,5.0838,5.0745,5.0745,608000.0
2011-10-18 13:35:00,5.43,5.45,5.43,5.44,332000.0,5.0745,5.0931,5.0745,5.0838,332000.0
2011-10-18 13:40:00,5.45,5.45,5.43,5.43,363200.0,5.0931,5.0931,5.0745,5.0745,363200.0
2011-10-18 13:45:00,5.43,5.44,5.42,5.44,917600.0,5.0745,5.0838,5.0651,5.0838,917600.0
2011-10-18 13:50:00,5.44,5.46,5.44,5.45,1476000.0,5.0838,5.1025,5.0838,5.0931,1476000.0
2011-10-18 13:55:00,5.46,5.46,5.44,5.45,640000.0,5.1025,5.1025,5.0838,5.0931,640000.0
2011-10-18 14:00:00,5.45,5.46,5.44,5.45,761600.0,5.0931,5.1025,5.0838,5.0931,761600.0
2011-10-18 14:05:00,5.45,5.46,5.45,5.46,711200.0,5.0931,5.1025,5.0931,5.1025,711200.0
2011-10-18 14:10:00,5.46,5.48,5.46,5.47,1921600.0,5.1025,5.1212,5.1025,5.1118,1921600.0
2011-10-18 14:15:00,5.47,5.47,5.46,5.46,1315200.0,5.1118,5.1118,5.1025,5.1025,1315200.0
2011-10-18 14:20:00,5.46,5.47,5.46,5.47,711200.0,5.1025,5.1118,5.1025,5.1118,711200.0
2011-10-18 14:25:00,5.47,5.48,5.47,5.47,542400.0,5.1118,5.1212,5.1118,5.1118,542400.0
2011-10-18 14:30:00,5.47,5.48,5.47,5.48,1097600.0,5.1118,5.1212,5.1118,5.1212,1097600.0
2011-10-18 14:35:00,5.48,5.48,5.45,5.45,1188000.0,5.1212,5.1212,5.0931,5.0931,1188000.0
2011-10-18 14:40:00,5.45,5.46,5.44,5.45,1240800.0,5.0931,5.1025,5.0838,5.0931,1240800.0
2011-10-18 14:45:00,5.45,5.46,5.45,5.46,921600.0,5.0931,5.1025,5.0931,5.1025,921600.0
2011-10-18 14:50:00,5.46,5.47,5.45,5.46,1272000.0,5.1025,5.1118,5.0931,5.1025,1272000.0
2011-10-18 14:55:00,5.46,5.47,5.45,5.47,931200.0,5.1025,5.1118,5.0931,5.1118,931200.0
2011-10-18 15:00:00,5.47,5.53,5.47,5.53,7500800.0,5.1118,5.1679,5.1118,5.1679,7500800.0
2011-10-18 15:05:00,5.53,5.56,5.52,5.55,6556800.0,5.1679,5.1959,5.1586,5.1866,6556800.0
2011-10-18 15:10:00,5.55,5.62,5.55,5.58,11258400.0,5.1866,5.252,5.1866,5.2146,11258400.0
2011-10-18 15:15:00,5.58,5.6,5.55,5.56,7114400.0,5.2146,5.2333,5.1866,5.1959,7114400.0
2011-10-18 15:20:00,5.56,5.58,5.55,5.55,6948000.0,5.1959,5.2146,5.1866,5.1866,6948000.0
2011-10-18 15:25:00,5.55,5.58,5.53,5.54,6064000.0,5.1866,5.2146,5.1679,5.1773,6064000.0
2011-10-18 15:30:00,5.54,5.55,5.51,5.52,4352000.0,5.1773,5.1866,5.1492,5.1586,4352000.0
2011-10-18 15:35:00,5.52,5.56,5.51,5.53,4659200.0,5.1586,5.1959,5.1492,5.1679,4659200.0
2011-10-18 15:40:00,5.53,5.55,5.51,5.55,2726400.0,5.1679,5.1866,5.1492,5.1866,2726400.0
2011-10-18 15:45:00,5.55,5.57,5.54,5.56,5190400.0,5.1866,5.2053,5.1773,5.1959,5190400.0
2011-10-18 15:50:00,5.56,5.6,5.56,5.6,4725600.0,5.1959,5.2333,5.1959,5.2333,4725600.0
2011-10-18 15:55:00,5.6,5.6,5.5,5.55,8812000.0,5.2333,5.2333,5.1399,5.1866,8812000.0
2011-10-19 09:30:00,5.53,5.54,5.52,5.54,2322400.0,5.1679,5.1773,5.1586,5.1773,2322400.0
2011-10-19 09:35:00,5.54,5.56,5.54,5.56,2020000.0,5.1773,5.1959,5.1773,5.1959,2020000.0
2011-10-19 09:40:00,5.55,5.56,5.52,5.53,2093600.0,5.1866,5.1959,5.1586,5.1679,2093600.0
2011-10-19 09:45:00,5.52,5.53,5.51,5.53,1875200.0,5.1586,5.1679,5.1492,5.1679,1875200.0
2011-10-19 09:50:00,5.53,5.54,5.51,5.51,1705600.0,5.1679,5.1773,5.1492,5.1492,1705600.0
2011-10-19 09:55:00,5.51,5.53,5.5,5.53,2254400.0,5.1492,5.1679,5.1399,5.1679,2254400.0
2011-10-19 10:00:00,5.53,5.54,5.5,5.51,2611200.0,5.1679,5.1773,5.1399,5.1492,2611200.0
2011-10-19 10:05:00,5.51,5.53,5.51,5.53,1376000.0,5.1492,5.1679,5.1492,5.1679,1376000.0
2011-10-19 10:10:00,5.53,5.55,5.53,5.55,2061600.0,5.1679,5.1866,5.1679,5.1866,2061600.0
2011-10-19 10:15:00,5.55,5.56,5.53,5.56,3435200.0,5.1866,5.1959,5.1679,5.1959,3435200.0
2011-10-19 10:20:00,5.56,5.57,5.54,5.56,1911200.0,5.1959,5.2053,5.1773,5.1959,1911200.0
2011-10-19 10:25:00,5.56,5.59,5.56,5.58,2181600.0,5.1959,5.224,5.1959,5.2146,2181600.0
2011-10-19 10:30:00,5.58,5.59,5.57,5.57,1987200.0,5.2146,5.224,5.2053,5.2053,1987200.0
2011-10-19 10:35:00,5.57,5.58,5.56,5.56,1280000.0,5.2053,5.2146,5.1959,5.1959,1280000.0
2011-10-19 10:40:00,5.56,5.58,5.56,5.56,5764800.0,5.1959,5.2146,5.1959,5.1959,5764800.0
2011-10-19 10:45:00,5.56,5.58,5.56,5.57,1198400.0,5.1959,5.2146,5.1959,5.2053,1198400.0
2011-10-19 10:50:00,5.57,5.58,5.56,5.58,1063200.0,5.2053,5.2146,5.1959,5.2146,1063200.0
2011-10-19 10:55:00,5.58,5.59,5.56,5.56,1680800.0,5.2146,5.224,5.1959,5.1959,1680800.0
2011-10-19 11:00:00,5.56,5.57,5.55,5.55,2158400.0,5.1959,5.2053,5.1866,5.1866,2158400.0
2011-10-19 11:05:00,5.55,5.56,5.54,5.56,1231200.0,5.1866,5.1959,5.1773,5.1959,1231200.0
2011-10-19 11:10:00,5.56,5.57,5.55,5.55,570400.0,5.1959,5.2053,5.1866,5.1866,570400.0
2011-10-19 11:15:00,5.55,5.56,5.53,5.54,1664800.0,5.1866,5.1959,5.1679,5.1773,1664800.0
2011-10-19 11:20:00,5.54,5.55,5.53,5.55,824800.0,5.1773,5.1866,5.1679,5.1866,824800.0
2011-10-19 11:25:00,5.55,5.57,5.55,5.56,892000.0,5.1866,5.2053,5.1866,5.1959,892000.0
2011-10-19 11:30:00,5.56,5.58,5.56,5.57,2180000.0,5.1959,5.2146,5.1959,5.2053,2180000.0
2011-10-19 11:35:00,5.57,5.58,5.57,5.57,937600.0,5.2053,5.2146,5.2053,5.2053,937600.0
2011-10-19 11:40:00,5.57,5.58,5.56,5.58,1165600.0,5.2053,5.2146,5.1959,5.2146,1165600.0
2011-10-19 11:45:00,5.58,5.58,5.56,5.56,952800.0,5.2146,5.2146,5.1959,5.1959,952800.0
2011-10-19 11:50:00,5.56,5.56,5.55,5.55,858400.0,5.1959,5.1959,5.1866,5.1866,858400.0
2011-10-19 11:55:00,5.55,5.55,5.53,5.53,1388800.0,5.1866,5.1866,5.1679,5.1679,1388800.0
2011-10-19 12:00:00,5.53,5.54,5.53,5.54,1251200.0,5.1679,5.1773,5.1679,5.1773,1251200.0
2011-10-19 12:05:00,5.54,5.55,5.53,5.53,1301600.0,5.1773,5.1866,5.1679,5.1679,1301600.0
2011-10-19 12:10:00,5.52,5.53,5.52,5.53,861600.0,5.1586,5.1679,5.1586,5.1679,861600.0
2011-10-19 12:15:00,5.53,5.54,5.53,5.54,2163200.0,5.1679,5.1773,5.1679,5.1773,2163200.0
2011-10-19 12:20:00,5.54,5.56,5.53,5.56,795200.0,5.1773,5.1959,5.1679,5.1959,795200.0
2011-10-19 12:25:00,5.56,5.56,5.55,5.55,564000.0,5.1959,5.1959,5.1866,5.1866,564000.0
2011-10-19 12:30:00,5.55,5.55,5.53,5.53,1025600.0,5.1866,5.1866,5.1679,5.1679,1025600.0
2011-10-19 12:35:00,5.53,5.56,5.53,5.55,1025600.0,5.1679,5.1959,5.1679,5.1866,1025600.0
2011-10-19 12:40:00,5.55,5.55,5.54,5.55,428000.0,5.1866,5.1866,5.1773,5.1866,428000.0
2011-10-19 12:45:00,5.55,5.55,5.54,5.54,571200.0,5.1866,5.1866,5.1773,5.1773,571200.0
2011-10-19 12:50:00,5.54,5.56,5.54,5.56,1056800.0,5.1773,5.1959,5.1773,5.1959,1056800.0
2011-10-19 12:55:00,5.56,5.56,5.55,5.55,624800.0,5.1959,5.1959,5.1866,5.1866,624800.0
2011-10-19 13:00:00,5.55,5.56,5.55,5.56,781600.0,5.1866,5.1959,5.1866,5.1959,781600.0
2011-10-19 13:05:00,5.56,5.56,5.55,5.56,732800.0,5.1959,5.1959,5.1866,5.1959,732800.0
2011-10-19 13:10:00,5.56,5.57,5.56,5.56,679200.0,5.1959,5.2053,5.1959,5.1959,679200.0
2011-10-19 13:15:00,5.56,5.57,5.55,5.55,1075200.0,5.1959,5.2053,5.1866,5.1866,1075200.0
2011-10-19 13:20:00,5.55,5.55,5.54,5.55,552800.0,5.1866,5.1866,5.1773,5.1866,552800.0
2011-10-19 13:25:00,5.55,5.56,5.54,5.54,1323200.0,5.1866,5.1959,5.1773,5.1773,1323200.0
2011-10-19 13:30:00,5.54,5.54,5.53,5.53,1325600.0,5.1773,5.1773,5.1679,5.1679,1325600.0
2011-10-19 13:35:00,5.53,5.53,5.51,5.51,1451200.0,5.1679,5.1679,5.1492,5.1492,1451200.0
2011-10-19 13:40:00,5.51,5.52,5.51,5.51,1748000.0,5.1492,5.1586,5.1492,5.1492,1748000.0
2011-10-19 13:45:00,5.51,5.51,5.5,5.51,1820800.0,5.1492,5.1492,5.1399,5.1492,1820800.0
2011-10-19 13:50:00,5.51,5.52,5.5,5.52,1356000.0,5.1492,5.1586,5.1399,5.1586,1356000.0
2011-10-19 13:55:00,5.52,5.52,5.51,5.52,560000.0,5.1586,5.1586,5.1492,5.1586,560000.0
2011-10-19 14:00:00,5.52,5.53,5.5,5.5,2247200.0,5.1586,5.1679,5.1399,5.1399,2247200.0
2011-10-19 14:05:00,5.5,5.5,5.45,5.46,5362400.0,5.1399,5.1399,5.0931,5.1025,5362400.0
2011-10-19 14:10:00,5.46,5.47,5.44,5.45,2452800.0,5.1025,5.1118,5.0838,5.0931,2452800.0
2011-10-19 14:15:00,5.45,5.47,5.44,5.46,2568800.0,5.0931,5.1118,5.0838,5.1025,2568800.0
2011-10-19 14:20:00,5.46,5.46,5.43,5.44,2390400.0,5.1025,5.1025,5.0745,5.0838,2390400.0
2011-10-19 14:25:00,5.44,5.44,5.42,5.42,2323200.0,5.0838,5.0838,5.0651,5.0651,2323200.0
2011-10-19 14:30:00,5.42,5.43,5.41,5.42,3087200.0,5.0651,5.0745,5.0558,5.0651,3087200.0
2011-10-19 14:35:00,5.42,5.44,5.42,5.44,2304000.0,5.0651,5.0838,5.0651,5.0838,2304000.0
2011-10-19 14:40:00,5.44,5.44,5.42,5.43,2022400.0,5.0838,5.0838,5.0651,5.0745,2022400.0
2011-10-19 14:45:00,5.43,5.46,5.43,5.45,3896800.0,5.0745,5.1025,5.0745,5.0931,3896800.0
2011-10-19 14:50:00,5.45,5.45,5.43,5.43,2388000.0,5.0931,5.0931,5.0745,5.0745,2388000.0
2011-10-19 14:55:00,5.43,5.43,5.41,5.42,1774400.0,5.0745,5.0745,5.0558,5.0651,1774400.0
2011-10-19 15:00:00,5.42,5.42,5.4,5.4,2693600.0,5.0651,5.0651,5.0464,5.0464,2693600.0
2011-10-19 15:05:00,5.4,5.42,5.39,5.41,2384000.0,5.0464,5.0651,5.0371,5.0558,2384000.0
2011-10-19 15:10:00,5.41,5.41,5.39,5.41,2763200.0,5.0558,5.0558,5.0371,5.0558,2763200.0
2011-10-19 15:15:00,5.41,5.43,5.41,5.42,2758400.0,5.0558,5.0745,5.0558,5.0651,2758400.0
2011-10-19 15:20:00,5.42,5.43,5.41,5.42,1370400.0,5.0651,5.0745,5.0558,5.0651,1370400.0
2011-10-19 15:25:00,5.42,5.43,5.4,5.4,3802400.0,5.0651,5.0745,5.0464,5.0464,3802400.0
2011-10-19 15:30:00,5.4,5.43,5.39,5.43,1892000.0,5.0464,5.0745,5.0371,5.0745,1892000.0
2011-10-19 15:35:00,5.43,5.43,5.4,5.41,1549600.0,5.0745,5.0745,5.0464,5.0558,1549600.0
2011-10-19 15:40:00,5.4,5.43,5.38,5.41,4141600.0,5.0464,5.0745,5.0277,5.0558,4141600.0
2011-10-19 15:45:00,5.41,5.44,5.39,5.43,3847200.0,5.0558,5.0838,5.0371,5.0745,3847200.0
2011-10-19 15:50:00,5.43,5.43,5.4,5.42,2509600.0,5.0745,5.0745,5.0464,5.0651,2509600.0
2011-10-19 15:55:00,5.42,5.42,5.4,5.41,2683200.0,5.0651,5.0651,5.0464,5.0558,2683200.0
2011-10-20 09:30:00,5.44,5.45,5.41,5.41,3047200.0,5.0838,5.0931,5.0558,5.0558,3047200.0
2011-10-20 09:35:00,5.41,5.41,5.39,5.41,2510400.0,5.0558,5.0558,5.0371,5.0558,2510400.0
2011-10-20 09:40:00,5.41,5.42,5.39,5.42,2232000.0,5.0558,5.0651,5.0371,5.0651,2232000.0
2011-10-20 09:45:00,5.42,5.44,5.41,5.43,4291200.0,5.0651,5.0838,5.0558,5.0745,4291200.0
2011-10-20 09:50:00,5.43,5.44,5.4,5.4,1695200.0,5.0745,5.0838,5.0464,5.0464,1695200.0
2011-10-20 09:55:00,5.4,5.41,5.39,5.4,1792000.0,5.0464,5.0558,5.0371,5.0464,1792000.0
2011-10-20 10:00:00,5.4,5.47,5.4,5.44,6888800.0,5.0464,5.1118,5.0464,5.0838,6888800.0
2011-10-20 10:05:00,5.44,5.44,5.41,5.43,2454400.0,5.0838,5.0838,5.0558,5.0745,2454400.0
2011-10-20 10:10:00,5.43,5.47,5.43,5.46,2748800.0,5.0745,5.1118,5.0745,5.1025,2748800.0
2011-10-20 10:15:00,5.46,5.47,5.45,5.45,2155200.0,5.1025,5.1118,5.0931,5.0931,2155200.0
2011-10-20 10:20:00,5.45,5.46,5.42,5.43,2028000.0,5.0931,5.1025,5.0651,5.0745,2028000.0
2011-10-20 10:25:00,5.42,5.43,5.41,5.43,2189600.0,5.0651,5.0745,5.0558,5.0745,2189600.0
2011-10-20 10:30:00,5.43,5.43,5.41,5.43,2509600.0,5.0745,5.0745,5.0558,5.0745,2509600.0
2011-10-20 10:35:00,5.42,5.45,5.42,5.45,2245600.0,5.0651,5.0931,5.0651,5.0931,2245600.0
2011-10-20 10:40:00,5.45,5.45,5.42,5.43,1341600.0,5.0931,5.0931,5.0651,5.0745,1341600.0
2011-10-20 10:45:00,5.43,5.43,5.41,5.41,1443200.0,5.0745,5.0745,5.0558,5.0558,1443200.0
2011-10-20 10:50:00,5.41,5.42,5.4,5.41,1638400.0,5.0558,5.0651,5.0464,5.0558,1638400.0
2011-10-20 10:55:00,5.41,5.41,5.37,5.37,2217600.0,5.0558,5.0558,5.0184,5.0184,2217600.0
2011-10-20 11:00:00,5.37,5.37,5.35,5.35,4558400.0,5.0184,5.0184,4.9997,4.9997,4558400.0
2011-10-20 11:05:00,5.35,5.37,5.34,5.36,2567200.0,4.9997,5.0184,4.9904,5.009,2567200.0
2011-10-20 11:10:00,5.36,5.37,5.35,5.36,964800.0,5.009,5.0184,4.9997,5.009,964800.0
2011-10-20 11:15:00,5.36,5.36,5.33,5.33,2041600.0,5.009,5.009,4.981,4.981,2041600.0
2011-10-20 11:20:00,5.33,5.35,5.33,5.35,1541600.0,4.981,4.9997,4.981,4.9997,1541600.0
2011-10-20 11:25:00,5.35,5.37,5.34,5.36,1496800.0,4.9997,5.0184,4.9904,5.009,1496800.0
2011-10-20 11:30:00,5.36,5.37,5.35,5.36,1439200.0,5.009,5.0184,4.9997,5.009,1439200.0
2011-10-20 11:35:00,5.36,5.38,5.36,5.37,2295200.0,5.009,5.0277,5.009,5.0184,2295200.0
2011-10-20 11:40:00,5.37,5.38,5.36,5.37,1902400.0,5.0184,5.0277,5.009,5.0184,1902400.0
2011-10-20 11:45:00,5.37,5.38,5.35,5.37,1073600.0,5.0184,5.0277,4.9997,5.0184,1073600.0
2011-10-20 11:50:00,5.36,5.36,5.34,5.35,1315200.0,5.009,5.009,4.9904,4.9997,1315200.0
2011-10-20 11:55:00,5.35,5.35,5.32,5.33,2534400.0,4.9997,4.9997,4.9717,4.981,2534400.0
2011-10-20 12:00:00,5.34,5.34,5.32,5.33,1408800.0,4.9904,4.9904,4.9717,4.981,1408800.0
2011-10-20 12:05:00,5.33,5.34,5.31,5.31,1448800.0,4.981,4.9904,4.9623,4.9623,1448800.0
2011-10-20 12:10:00,5.31,5.31,5.3,5.31,1758400.0,4.9623,4.9623,4.953,4.9623,1758400.0
2011-10-20 12:15:00,5.31,5.32,5.29,5.3,2054400.0,4.9623,4.9717,4.9436,4.953,2054400.0
2011-10-20 12:20:00,5.3,5.32,5.29,5.32,1862400.0,4.953,4.9717,4.9436,4.9717,1862400.0
2011-10-20 12:25:00,5.32,5.32,5.31,5.32,1403200.0,4.9717,4.9717,4.9623,4.9717,1403200.0
2011-10-20 12:30:00,5.32,5.34,5.32,5.34,1953600.0,4.9717,4.9904,4.9717,4.9904,1953600.0
2011-10-20 12:35:00,5.34,5.34,5.33,5.34,1169600.0,4.9904,4.9904,4.981,4.9904,1169600.0
2011-10-20 12:40:00,5.34,5.34,5.33,5.34,512800.0,4.9904,4.9904,4.981,4.9904,512800.0
2011-10-20 12:45:00,5.34,5.35,5.33,5.34,1111200.0,4.9904,4.9997,4.981,4.9904,1111200.0
2011-10-20 12:50:00,5.34,5.34,5.33,5.34,866400.0,4.9904,4.9904,4.981,4.9904,866400.0
2011-10-20 12:55:00,5.34,5.38,5.34,5.37,2748000.0,4.9904,5.0277,4.9904,5.0184,2748000.0
2011-10-20 13:00:00,5.37,5.39,5.37,5.37,3699200.0,5.0184,5.0371,5.0184,5.0184,3699200.0
2011-10-20 13:05:00,5.37,5.4,5.37,5.38,3107200.0,5.0184,5.0464,5.0184,5.0277,3107200.0
2011-10-20 13:10:00,5.38,5.4,5.38,5.38,1532000.0,5.0277,5.0464,5.0277,5.0277,1532000.0
2011-10-20 13:15:00,5.38,5.42,5.38,5.42,2620000.0,5.0277,5.0651,5.0277,5.0651,2620000.0
2011-10-20 13:20:00,5.42,5.45,5.42,5.43,3574400.0,5.0651,5.0931,5.0651,5.0745,3574400.0
2011-10-20 13:25:00,5.43,5.46,5.43,5.43,4874400.0,5.0745,5.1025,5.0745,5.0745,4874400.0
2011-10-20 13:30:00,5.43,5.45,5.42,5.42,2193600.0,5.0745,5.0931,5.0651,5.0651,2193600.0
2011-10-20 13:35:00,5.42,5.43,5.42,5.42,1755200.0,5.0651,5.0745,5.0651,5.0651,1755200.0
2011-10-20 13:40:00,5.42,5.42,5.4,5.4,1459200.0,5.0651,5.0651,5.0464,5.0464,1459200.0
2011-10-20 13:45:00,5.4,5.45,5.4,5.43,5484800.0,5.0464,5.0931,5.0464,5.0745,5484800.0
2011-10-20 13:50:00,5.43,5.46,5.43,5.44,2596800.0,5.0745,5.1025,5.0745,5.0838,2596800.0
2011-10-20 13:55:00,5.44,5.45,5.42,5.42,1611200.0,5.0838,5.0931,5.0651,5.0651,1611200.0
2011-10-20 14:00:00,5.42,5.44,5.4,5.41,1956800.0,5.0651,5.0838,5.0464,5.0558,1956800.0
2011-10-20 14:05:00,5.41,5.42,5.4,5.4,1160000.0,5.0558,5.0651,5.0464,5.0464,1160000.0
2011-10-20 14:10:00,5.4,5.41,5.39,5.4,1639200.0,5.0464,5.0558,5.0371,5.0464,1639200.0
2011-10-20 14:15:00,5.4,5.41,5.4,5.41,1265600.0,5.0464,5.0558,5.0464,5.0558,1265600.0
2011-10-20 14:20:00,5.4,5.42,5.4,5.42,1277600.0,5.0464,5.0651,5.0464,5.0651,1277600.0
2011-10-20 14:25:00,5.42,5.43,5.41,5.42,1178400.0,5.0651,5.0745,5.0558,5.0651,1178400.0
2011-10-20 14:30:00,5.42,5.44,5.41,5.43,1331200.0,5.0651,5.0838,5.0558,5.0745,1331200.0
2011-10-20 14:35:00,5.43,5.48,5.42,5.47,2511200.0,5.0745,5.1212,5.0651,5.1118,2511200.0
2011-10-20 14:40:00,5.48,5.48,5.46,5.46,4453600.0,5.1212,5.1212,5.1025,5.1025,4453600.0
2011-10-20 14:45:00,5.46,5.47,5.46,5.47,2136000.0,5.1025,5.1118,5.1025,5.1118,2136000.0
2011-10-20 14:50:00,5.47,5.5,5.47,5.49,2065600.0,5.1118,5.1399,5.1118,5.1305,2065600.0
2011-10-20 14:55:00,5.49,5.5,5.48,5.48,2004800.0,5.1305,5.1399,5.1212,5.1212,2004800.0
2011-10-20 15:00:00,5.48,5.49,5.47,5.47,1221600.0,5.1212,5.1305,5.1118,5.1118,1221600.0
2011-10-20 15:05:00,5.47,5.48,5.46,5.47,1260000.0,5.1118,5.1212,5.1025,5.1118,1260000.0
2011-10-20 15:10:00,5.47,5.47,5.46,5.47,974400.0,5.1118,5.1118,5.1025,5.1118,974400.0
2011-10-20 15:15:00,5.47,5.47,5.45,5.47,1135200.0,5.1118,5.1118,5.0931,5.1118,1135200.0
2011-10-20 15:20:00,5.47,5.47,5.43,5.45,1479200.0,5.1118,5.1118,5.0745,5.0931,1479200.0
2011-10-20 15:25:00,5.45,5.45,5.42,5.43,1792000.0,5.0931,5.0931,5.0651,5.0745,1792000.0
2011-10-20 15:30:00,5.43,5.45,5.42,5.44,1274400.0,5.0745,5.0931,5.0651,5.0838,1274400.0
2011-10-20 15:35:00,5.44,5.45,5.42,5.42,1909600.0,5.0838,5.0931,5.0651,5.0651,1909600.0
2011-10-20 15:40:00,5.43,5.47,5.43,5.46,1776000.0,5.0745,5.1118,5.0745,5.1025,1776000.0
2011-10-20 15:45:00,5.46,5.47,5.45,5.47,1682400.0,5.1025,5.1118,5.0931,5.1118,1682400.0
2011-10-20 15:50:00,5.47,5.48,5.45,5.46,2965600.0,5.1118,5.1212,5.0931,5.1025,2965600.0
2011-10-20 15:55:00,5.46,5.47,5.45,5.45,3204800.0,5.1025,5.1118,5.0931,5.0931,3204800.0
2011-10-21 09:30:00,5.59,5.59,5.57,5.58,2178400.0,5.224,5.224,5.2053,5.2146,2178400.0
2011-10-21 09:35:00,5.58,5.59,5.57,5.58,2592000.0,5.2146,5.224,5.2053,5.2146,2592000.0
2011-10-21 09:40:00,5.58,5.6,5.58,5.59,1517600.0,5.2146,5.2333,5.2146,5.224,1517600.0
2011-10-21 09:45:00,5.59,5.61,5.58,5.61,3591200.0,5.224,5.2427,5.2146,5.2427,3591200.0
2011-10-21 09:50:00,5.61,5.62,5.6,5.61,2120000.0,5.2427,5.252,5.2333,5.2427,2120000.0
2011-10-21 09:55:00,5.61,5.63,5.61,5.61,3944000.0,5.2427,5.2614,5.2427,5.2427,3944000.0
2011-10-21 10:00:00,5.61,5.62,5.6,5.6,1264800.0,5.2427,5.252,5.2333,5.2333,1264800.0
2011-10-21 10:05:00,5.6,5.61,5.6,5.61,912000.0,5.2333,5.2427,5.2333,5.2427,912000.0
2011-10-21 10:10:00,5.61,5.62,5.61,5.62,784800.0,5.2427,5.252,5.2427,5.252,784800.0
2011-10-21 10:15:00,5.62,5.65,5.61,5.65,4208800.0,5.252,5.2801,5.2427,5.2801,4208800.0
2011-10-21 10:20:00,5.65,5.67,5.65,5.66,3956800.0,5.2801,5.2987,5.2801,5.2894,3956800.0
2011-10-21 10:25:00,5.66,5.67,5.66,5.67,1719200.0,5.2894,5.2987,5.2894,5.2987,1719200.0
2011-10-21 10:30:00,5.67,5.68,5.65,5.65,4095200.0,5.2987,5.3081,5.2801,5.2801,4095200.0
2011-10-21 10:35:00,5.65,5.67,5.65,5.65,1707200.0,5.2801,5.2987,5.2801,5.2801,1707200.0
2011-10-21 10:40:00,5.65,5.66,5.64,5.64,1453600.0,5.2801,5.2894,5.2707,5.2707,1453600.0
2011-10-21 10:45:00,5.64,5.66,5.64,5.66,1060000.0,5.2707,5.2894,5.2707,5.2894,1060000.0
2011-10-21 10:50:00,5.66,5.66,5.63,5.64,1391200.0,5.2894,5.2894,5.2614,5.2707,1391200.0
2011-10-21 10:55:00,5.64,5.65,5.63,5.65,1336000.0,5.2707,5.2801,5.2614,5.2801,1336000.0
2011-10-21 11:00:00,5.65,5.65,5.63,5.63,1551200.0,5.2801,5.2801,5.2614,5.2614,1551200.0
2011-10-21 11:05:00,5.63,5.64,5.62,5.62,1780000.0,5.2614,5.2707,5.252,5.252,1780000.0
2011-10-21 11:10:00,5.62,5.63,5.62,5.63,1219200.0,5.252,5.2614,5.252,5.2614,1219200.0
2011-10-21 11:15:00,5.63,5.64,5.63,5.63,1390400.0,5.2614,5.2707,5.2614,5.2614,1390400.0
2011-10-21 11:20:00,5.63,5.65,5.63,5.64,1126400.0,5.2614,5.2801,5.2614,5.2707,1126400.0
2011-10-21 11:25:00,5.64,5.64,5.63,5.64,752000.0,5.2707,5.2707,5.2614,5.2707,752000.0
2011-10-21 11:30:00,5.64,5.65,5.63,5.64,1624800.0,5.2707,5.2801,5.2614,5.2707,1624800.0
2011-10-21 11:35:00,5.63,5.64,5.63,5.63,1768800.0,5.2614,5.2707,5.2614,5.2614,1768800.0
2011-10-21 11:40:00,5.63,5.65,5.63,5.65,1377600.0,5.2614,5.2801,5.2614,5.2801,1377600.0
2011-10-21 11:45:00,5.65,5.65,5.65,5.65,811200.0,5.2801,5.2801,5.2801,5.2801,811200.0
2011-10-21 11:50:00,5.65,5.66,5.65,5.65,916800.0,5.2801,5.2894,5.2801,5.2801,916800.0
2011-10-21 11:55:00,5.65,5.66,5.64,5.64,880000.0,5.2801,5.2894,5.2707,5.2707,880000.0
2011-10-21 12:00:00,5.64,5.64,5.63,5.64,1032800.0,5.2707,5.2707,5.2614,5.2707,1032800.0
2011-10-21 12:05:00,5.64,5.64,5.63,5.63,491200.0,5.2707,5.2707,5.2614,5.2614,491200.0
2011-10-21 12:10:00,5.63,5.64,5.63,5.63,669600.0,5.2614,5.2707,5.2614,5.2614,669600.0
2011-10-21 12:15:00,5.63,5.64,5.62,5.62,494400.0,5.2614,5.2707,5.252,5.252,494400.0
2011-10-21 12:20:00,5.62,5.63,5.62,5.62,770400.0,5.252,5.2614,5.252,5.252,770400.0
2011-10-21 12:25:00,5.62,5.63,5.62,5.63,486400.0,5.252,5.2614,5.252,5.2614,486400.0
2011-10-21 12:30:00,5.63,5.63,5.62,5.62,444800.0,5.2614,5.2614,5.252,5.252,444800.0
2011-10-21 12:35:00,5.62,5.63,5.61,5.61,1897600.0,5.252,5.2614,5.2427,5.2427,1897600.0
2011-10-21 12:40:00,5.61,5.62,5.61,5.61,473600.0,5.2427,5.252,5.2427,5.2427,473600.0
2011-10-21 12:45:00,5.61,5.62,5.61,5.61,712800.0,5.2427,5.252,5.2427,5.2427,712800.0
2011-10-21 12:50:00,5.61,5.62,5.61,5.62,643200.0,5.2427,5.252,5.2427,5.252,643200.0
2011-10-21 12:55:00,5.61,5.61,5.61,5.61,534400.0,5.2427,5.2427,5.2427,5.2427,534400.0
2011-10-21 13:00:00,5.61,5.61,5.58,5.59,2274400.0,5.2427,5.2427,5.2146,5.224,2274400.0
2011-10-21 13:05:00,5.59,5.59,5.59,5.59,832800.0,5.224,5.224,5.224,5.224,832800.0
2011-10-21 13:10:00,5.59,5.59,5.56,5.58,2390400.0,5.224,5.224,5.1959,5.2146,2390400.0
2011-10-21 13:15:00,5.58,5.59,5.58,5.58,865600.0,5.2146,5.224,5.2146,5.2146,865600.0
2011-10-21 13:20:00,5.58,5.59,5.58,5.59,1570400.0,5.2146,5.224,5.2146,5.224,1570400.0
2011-10-21 13:25:00,5.59,5.59,5.56,5.57,2064000.0,5.224,5.224,5.1959,5.2053,2064000.0
2011-10-21 13:30:00,5.57,5.57,5.56,5.57,1986400.0,5.2053,5.2053,5.1959,5.2053,1986400.0
2011-10-21 13:35:00,5.57,5.58,5.56,5.58,674400.0,5.2053,5.2146,5.1959,5.2146,674400.0
2011-10-21 13:40:00,5.57,5.58,5.56,5.57,1620800.0,5.2053,5.2146,5.1959,5.2053,1620800.0
2011-10-21 13:45:00,5.57,5.58,5.55,5.57,1347200.0,5.2053,5.2146,5.1866,5.2053,1347200.0
2011-10-21 13:50:00,5.57,5.57,5.56,5.57,593600.0,5.2053,5.2053,5.1959,5.2053,593600.0
2011-10-21 13:55:00,5.57,5.58,5.56,5.56,849600.0,5.2053,5.2146,5.1959,5.1959,849600.0
2011-10-21 14:00:00,5.56,5.59,5.55,5.59,2979200.0,5.1959,5.224,5.1866,5.224,2979200.0
2011-10-21 14:05:00,5.59,5.61,5.59,5.6,2204000.0,5.224,5.2427,5.224,5.2333,2204000.0
2011-10-21 14:10:00,5.6,5.6,5.59,5.6,686400.0,5.2333,5.2333,5.224,5.2333,686400.0
2011-10-21 14:15:00,5.6,5.61,5.59,5.59,995200.0,5.2333,5.2427,5.224,5.224,995200.0
2011-10-21 14:20:00,5.59,5.61,5.59,5.61,1229600.0,5.224,5.2427,5.224,5.2427,1229600.0
2011-10-21 14:25:00,5.61,5.61,5.59,5.6,792000.0,5.2427,5.2427,5.224,5.2333,792000.0
2011-10-21 14:30:00,5.6,5.6,5.58,5.58,1948800.0,5.2333,5.2333,5.2146,5.2146,1948800.0
2011-10-21 14:35:00,5.58,5.6,5.58,5.6,440800.0,5.2146,5.2333,5.2146,5.2333,440800.0
2011-10-21 14:40:00,5.59,5.62,5.59,5.61,1501600.0,5.224,5.252,5.224,5.2427,1501600.0
2011-10-21 14:45:00,5.61,5.62,5.61,5.61,1026400.0,5.2427,5.252,5.2427,5.2427,1026400.0
2011-10-21 14:50:00,5.61,5.62,5.61,5.61,987200.0,5.2427,5.252,5.2427,5.2427,987200.0
2011-10-21 14:55:00,5.61,5.63,5.6,5.63,1468000.0,5.2427,5.2614,5.2333,5.2614,1468000.0
2011-10-21 15:00:00,5.63,5.64,5.62,5.63,1974400.0,5.2614,5.2707,5.252,5.2614,1974400.0
2011-10-21 15:05:00,5.63,5.64,5.63,5.63,916000.0,5.2614,5.2707,5.2614,5.2614,916000.0
2011-10-21 15:10:00,5.63,5.63,5.62,5.62,779200.0,5.2614,5.2614,5.252,5.252,779200.0
2011-10-21 15:15:00,5.62,5.63,5.62,5.62,788800.0,5.252,5.2614,5.252,5.252,788800.0
2011-10-21 15:20:00,5.62,5.64,5.62,5.64,2052000.0,5.252,5.2707,5.252,5.2707,2052000.0
2011-10-21 15:25:00,5.64,5.64,5.62,5.62,849600.0,5.2707,5.2707,5.252,5.252,849600.0
2011-10-21 15:30:00,5.62,5.63,5.62,5.62,903200.0,5.252,5.2614,5.252,5.252,903200.0
2011-10-21 15:35:00,5.63,5.63,5.61,5.61,1118400.0,5.2614,5.2614,5.2427,5.2427,1118400.0
2011-10-21 15:40:00,5.62,5.62,5.6,5.61,1667200.0,5.252,5.252,5.2333,5.2427,1667200.0
2011-10-21 15:45:00,5.61,5.63,5.6,5.63,1796800.0,5.2427,5.2614,5.2333,5.2614,1796800.0
2011-10-21 15:50:00,5.63,5.66,5.63,5.66,2516000.0,5.2614,5.2894,5.2614,5.2894,2516000.0
2011-10-21 15:55:00,5.66,5.67,5.64,5.66,4789600.0,5.2894,5.2987,5.2707,5.2894,4789600.0
2011-10-24 09:30:00,5.68,5.71,5.67,5.7,3379200.0,5.3081,5.3361,5.2987,5.3268,3379200.0
2011-10-24 09:35:00,5.7,5.73,5.69,5.72,2746400.0,5.3268,5.3548,5.3174,5.3455,2746400.0
2011-10-24 09:40:00,5.72,5.73,5.72,5.73,2547200.0,5.3455,5.3548,5.3455,5.3548,2547200.0
2011-10-24 09:45:00,5.73,5.75,5.72,5.74,2339200.0,5.3548,5.3735,5.3455,5.3642,2339200.0
2011-10-24 09:50:00,5.74,5.75,5.73,5.73,1856800.0,5.3642,5.3735,5.3548,5.3548,1856800.0
2011-10-24 09:55:00,5.73,5.73,5.72,5.73,1393600.0,5.3548,5.3548,5.3455,5.3548,1393600.0
2011-10-24 10:00:00,5.73,5.73,5.71,5.72,1086400.0,5.3548,5.3548,5.3361,5.3455,1086400.0
2011-10-24 10:05:00,5.72,5.74,5.72,5.74,2384800.0,5.3455,5.3642,5.3455,5.3642,2384800.0
2011-10-24 10:10:00,5.74,5.76,5.74,5.75,2020800.0,5.3642,5.3829,5.3642,5.3735,2020800.0
2011-10-24 10:15:00,5.75,5.76,5.74,5.76,3107200.0,5.3735,5.3829,5.3642,5.3829,3107200.0
2011-10-24 10:20:00,5.76,5.77,5.75,5.75,1405600.0,5.3829,5.3922,5.3735,5.3735,1405600.0
2011-10-24 10:25:00,5.75,5.78,5.75,5.76,1808800.0,5.3735,5.4015,5.3735,5.3829,1808800.0
2011-10-24 10:30:00,5.77,5.78,5.76,5.77,1153600.0,5.3922,5.4015,5.3829,5.3922,1153600.0
2011-10-24 10:35:00,5.77,5.78,5.76,5.77,1331200.0,5.3922,5.4015,5.3829,5.3922,1331200.0
2011-10-24 10:40:00,5.77,5.77,5.75,5.76,1166400.0,5.3922,5.3922,5.3735,5.3829,1166400.0
2011-10-24 10:45:00,5.76,5.77,5.75,5.76,1527200.0,5.3829,5.3922,5.3735,5.3829,1527200.0
2011-10-24 10:50:00,5.76,5.76,5.75,5.75,1272800.0,5.3829,5.3829,5.3735,5.3735,1272800.0
2011-10-24 10:55:00,5.75,5.76,5.75,5.75,682400.0,5.3735,5.3829,5.3735,5.3735,682400.0
2011-10-24 11:00:00,5.75,5.77,5.75,5.76,1977600.0,5.3735,5.3922,5.3735,5.3829,1977600.0
2011-10-24 11:05:00,5.76,5.78,5.76,5.77,1780000.0,5.3829,5.4015,5.3829,5.3922,1780000.0
2011-10-24 11:10:00,5.77,5.78,5.77,5.77,1272800.0,5.3922,5.4015,5.3922,5.3922,1272800.0
2011-10-24 11:15:00,5.77,5.79,5.77,5.79,2687200.0,5.3922,5.4109,5.3922,5.4109,2687200.0
2011-10-24 11:20:00,5.79,5.8,5.78,5.79,1704000.0,5.4109,5.4202,5.4015,5.4109,1704000.0
2011-10-24 11:25:00,5.8,5.81,5.8,5.8,1116000.0,5.4202,5.4296,5.4202,5.4202,1116000.0
2011-10-24 11:30:00,5.8,5.8,5.79,5.8,1923200.0,5.4202,5.4202,5.4109,5.4202,1923200.0
2011-10-24 11:35:00,5.8,5.8,5.79,5.8,1052800.0,5.4202,5.4202,5.4109,5.4202,1052800.0
2011-10-24 11:40:00,5.8,5.8,5.79,5.8,1209600.0,5.4202,5.4202,5.4109,5.4202,1209600.0
2011-10-24 11:45:00,5.8,5.81,5.8,5.8,1575200.0,5.4202,5.4296,5.4202,5.4202,1575200.0
2011-10-24 11:50:00,5.8,5.8,5.79,5.79,668800.0,5.4202,5.4202,5.4109,5.4109,668800.0
2011-10-24 11:55:00,5.79,5.8,5.79,5.79,1032800.0,5.4109,5.4202,5.4109,5.4109,1032800.0
2011-10-24 12:00:00,5.79,5.8,5.78,5.79,813600.0,5.4109,5.4202,5.4015,5.4109,813600.0
2011-10-24 12:05:00,5.79,5.8,5.79,5.8,756000.0,5.4109,5.4202,5.4109,5.4202,756000.0
2011-10-24 12:10:00,5.8,5.8,5.79,5.8,856800.0,5.4202,5.4202,5.4109,5.4202,856800.0
2011-10-24 12:15:00,5.8,5.8,5.79,5.79,441600.0,5.4202,5.4202,5.4109,5.4109,441600.0
2011-10-24 12:20:00,5.79,5.8,5.79,5.79,474400.0,5.4109,5.4202,5.4109,5.4109,474400.0
2011-10-24 12:25:00,5.79,5.8,5.79,5.8,838400.0,5.4109,5.4202,5.4109,5.4202,838400.0
2011-10-24 12:30:00,5.8,5.8,5.78,5.78,1485600.0,5.4202,5.4202,5.4015,5.4015,1485600.0
2011-10-24 12:35:00,5.78,5.78,5.77,5.77,1045600.0,5.4015,5.4015,5.3922,5.3922,1045600.0
2011-10-24 12:40:00,5.78,5.78,5.77,5.78,588800.0,5.4015,5.4015,5.3922,5.4015,588800.0
2011-10-24 12:45:00,5.78,5.78,5.76,5.77,877600.0,5.4015,5.4015,5.3829,5.3922,877600.0
2011-10-24 12:50:00,5.77,5.78,5.77,5.78,537600.0,5.3922,5.4015,5.3922,5.4015,537600.0
2011-10-24 12:55:00,5.78,5.79,5.78,5.79,808800.0,5.4015,5.4109,5.4015,5.4109,808800.0
2011-10-24 13:00:00,5.79,5.79,5.78,5.78,495200.0,5.4109,5.4109,5.4015,5.4015,495200.0
2011-10-24 13:05:00,5.78,5.79,5.78,5.79,488800.0,5.4015,5.4109,5.4015,5.4109,488800.0
2011-10-24 13:10:00,5.79,5.8,5.79,5.8,816000.0,5.4109,5.4202,5.4109,5.4202,816000.0
2011-10-24 13:15:00,5.8,5.8,5.8,5.8,1626400.0,5.4202,5.4202,5.4202,5.4202,1626400.0
2011-10-24 13:20:00,5.8,5.8,5.8,5.8,1312800.0,5.4202,5.4202,5.4202,5.4202,1312800.0
2011-10-24 13:25:00,5.8,5.81,5.8,5.8,1136000.0,5.4202,5.4296,5.4202,5.4202,1136000.0
2011-10-24 13:30:00,5.8,5.8,5.8,5.8,513600.0,5.4202,5.4202,5.4202,5.4202,513600.0
2011-10-24 13:35:00,5.8,5.8,5.8,5.8,1410400.0,5.4202,5.4202,5.4202,5.4202,1410400.0
2011-10-24 13:40:00,5.8,5.81,5.8,5.81,583200.0,5.4202,5.4296,5.4202,5.4296,583200.0
2011-10-24 13:45:00,5.81,5.83,5.81,5.83,2191200.0,5.4296,5.4483,5.4296,5.4483,2191200.0
2011-10-24 13:50:00,5.83,5.83,5.82,5.83,2028000.0,5.4483,5.4483,5.4389,5.4483,2028000.0
2011-10-24 13:55:00,5.83,5.83,5.82,5.82,727200.0,5.4483,5.4483,5.4389,5.4389,727200.0
2011-10-24 14:00:00,5.82,5.83,5.82,5.82,772000.0,5.4389,5.4483,5.4389,5.4389,772000.0
2011-10-24 14:05:00,5.82,5.82,5.81,5.82,946400.0,5.4389,5.4389,5.4296,5.4389,946400.0
2011-10-24 14:10:00,5.82,5.82,5.8,5.8,2244800.0,5.4389,5.4389,5.4202,5.4202,2244800.0
2011-10-24 14:15:00,5.8,5.81,5.78,5.79,1590400.0,5.4202,5.4296,5.4015,5.4109,1590400.0
2011-10-24 14:20:00,5.79,5.8,5.79,5.8,714400.0,5.4109,5.4202,5.4109,5.4202,714400.0
2011-10-24 14:25:00,5.8,5.8,5.8,5.8,533600.0,5.4202,5.4202,5.4202,5.4202,533600.0
2011-10-24 14:30:00,5.8,5.81,5.8,5.8,2600000.0,5.4202,5.4296,5.4202,5.4202,2600000.0
2011-10-24 14:35:00,5.8,5.81,5.8,5.81,1794400.0,5.4202,5.4296,5.4202,5.4296,1794400.0
2011-10-24 14:40:00,5.81,5.81,5.8,5.8,4414400.0,5.4296,5.4296,5.4202,5.4202,4414400.0
2011-10-24 14:45:00,5.81,5.81,5.8,5.81,1928000.0,5.4296,5.4296,5.4202,5.4296,1928000.0
2011-10-24 14:50:00,5.81,5.81,5.8,5.81,4042400.0,5.4296,5.4296,5.4202,5.4296,4042400.0
2011-10-24 14:55:00,5.81,5.82,5.81,5.82,2864800.0,5.4296,5.4389,5.4296,5.4389,2864800.0
2011-10-24 15:00:00,5.82,5.83,5.82,5.83,6851200.0,5.4389,5.4483,5.4389,5.4483,6851200.0
2011-10-24 15:05:00,5.83,5.83,5.81,5.82,3941600.0,5.4483,5.4483,5.4296,5.4389,3941600.0
2011-10-24 15:10:00,5.82,5.82,5.8,5.8,4946400.0,5.4389,5.4389,5.4202,5.4202,4946400.0
2011-10-24 15:15:00,5.8,5.81,5.79,5.8,1369600.0,5.4202,5.4296,5.4109,5.4202,1369600.0
2011-10-24 15:20:00,5.8,5.8,5.79,5.79,1487200.0,5.4202,5.4202,5.4109,5.4109,1487200.0
2011-10-24 15:25:00,5.79,5.8,5.77,5.78,1986400.0,5.4109,5.4202,5.3922,5.4015,1986400.0
2011-10-24 15:30:00,5.78,5.79,5.77,5.78,1417600.0,5.4015,5.4109,5.3922,5.4015,1417600.0
2011-10-24 15:35:00,5.78,5.8,5.77,5.79,1485600.0,5.4015,5.4202,5.3922,5.4109,1485600.0
2011-10-24 15:40:00,5.79,5.81,5.78,5.8,2390400.0,5.4109,5.4296,5.4015,5.4202,2390400.0
2011-10-24 15:45:00,5.8,5.8,5.78,5.78,2248800.0,5.4202,5.4202,5.4015,5.4015,2248800.0
2011-10-24 15:50:00,5.78,5.8,5.77,5.79,2381600.0,5.4015,5.4202,5.3922,5.4109,2381600.0
2011-10-24 15:55:00,5.79,5.82,5.79,5.81,3272000.0,5.4109,5.4389,5.4109,5.4296,3272000.0
2011-10-25 09:30:00,5.75,5.75,5.69,5.69,2447200.0,5.3735,5.3735,5.3174,5.3174,2447200.0
2011-10-25 09:35:00,5.69,5.7,5.61,5.66,10324800.0,5.3174,5.3268,5.2427,5.2894,10324800.0
2011-10-25 09:40:00,5.66,5.69,5.66,5.67,4988000.0,5.2894,5.3174,5.2894,5.2987,4988000.0
2011-10-25 09:45:00,5.67,5.72,5.66,5.69,6871200.0,5.2987,5.3455,5.2894,5.3174,6871200.0
2011-10-25 09:50:00,5.69,5.71,5.67,5.7,3840000.0,5.3174,5.3361,5.2987,5.3268,3840000.0
2011-10-25 09:55:00,5.7,5.71,5.66,5.69,2433600.0,5.3268,5.3361,5.2894,5.3174,2433600.0
2011-10-25 10:00:00,5.69,5.7,5.64,5.65,4913600.0,5.3174,5.3268,5.2707,5.2801,4913600.0
2011-10-25 10:05:00,5.65,5.67,5.63,5.66,4434400.0,5.2801,5.2987,5.2614,5.2894,4434400.0
2011-10-25 10:10:00,5.67,5.68,5.66,5.66,1997600.0,5.2987,5.3081,5.2894,5.2894,1997600.0
2011-10-25 10:15:00,5.66,5.69,5.66,5.69,2769600.0,5.2894,5.3174,5.2894,5.3174,2769600.0
2011-10-25 10:20:00,5.69,5.71,5.69,5.69,1797600.0,5.3174,5.3361,5.3174,5.3174,1797600.0
2011-10-25 10:25:00,5.69,5.72,5.69,5.71,1195200.0,5.3174,5.3455,5.3174,5.3361,1195200.0
2011-10-25 10:30:00,5.71,5.72,5.7,5.71,2300800.0,5.3361,5.3455,5.3268,5.3361,2300800.0
2011-10-25 10:35:00,5.71,5.74,5.7,5.73,2827200.0,5.3361,5.3642,5.3268,5.3548,2827200.0
2011-10-25 10:40:00,5.73,5.73,5.72,5.73,1480800.0,5.3548,5.3548,5.3455,5.3548,1480800.0
2011-10-25 10:45:00,5.73,5.73,5.71,5.72,1428800.0,5.3548,5.3548,5.3361,5.3455,1428800.0
2011-10-25 10:50:00,5.72,5.72,5.69,5.69,1912800.0,5.3455,5.3455,5.3174,5.3174,1912800.0
2011-10-25 10:55:00,5.69,5.7,5.68,5.68,1930400.0,5.3174,5.3268,5.3081,5.3081,1930400.0
2011-10-25 11:00:00,5.68,5.7,5.67,5.67,1511200.0,5.3081,5.3268,5.2987,5.2987,1511200.0
2011-10-25 11:05:00,5.67,5.67,5.65,5.66,1694400.0,5.2987,5.2987,5.2801,5.2894,1694400.0
2011-10-25 11:10:00,5.66,5.67,5.65,5.67,1298400.0,5.2894,5.2987,5.2801,5.2987,1298400.0
2011-10-25 11:15:00,5.67,5.67,5.64,5.65,1575200.0,5.2987,5.2987,5.2707,5.2801,1575200.0
2011-10-25 11:20:00,5.65,5.66,5.64,5.66,1134400.0,5.2801,5.2894,5.2707,5.2894,1134400.0
2011-10-25 11:25:00,5.66,5.67,5.64,5.66,1168800.0,5.2894,5.2987,5.2707,5.2894,1168800.0
2011-10-25 11:30:00,5.66,5.67,5.65,5.66,1491200.0,5.2894,5.2987,5.2801,5.2894,1491200.0
2011-10-25 11:35:00,5.66,5.68,5.66,5.67,1717600.0,5.2894,5.3081,5.2894,5.2987,1717600.0
2011-10-25 11:40:00,5.67,5.68,5.66,5.66,1227200.0,5.2987,5.3081,5.2894,5.2894,1227200.0
2011-10-25 11:45:00,5.66,5.67,5.65,5.66,847200.0,5.2894,5.2987,5.2801,5.2894,847200.0
2011-10-25 11:50:00,5.66,5.68,5.65,5.67,945600.0,5.2894,5.3081,5.2801,5.2987,945600.0
2011-10-25 11:55:00,5.67,5.68,5.67,5.67,673600.0,5.2987,5.3081,5.2987,5.2987,673600.0
2011-10-25 12:00:00,5.67,5.68,5.66,5.67,908800.0,5.2987,5.3081,5.2894,5.2987,908800.0
2011-10-25 12:05:00,5.66,5.7,5.66,5.7,2860000.0,5.2894,5.3268,5.2894,5.3268,2860000.0
2011-10-25 12:10:00,5.7,5.7,5.69,5.7,771200.0,5.3268,5.3268,5.3174,5.3268,771200.0
2011-10-25 12:15:00,5.7,5.72,5.7,5.71,848000.0,5.3268,5.3455,5.3268,5.3361,848000.0
2011-10-25 12:20:00,5.71,5.72,5.7,5.71,769600.0,5.3361,5.3455,5.3268,5.3361,769600.0
2011-10-25 12:25:00,5.71,5.73,5.71,5.72,798400.0,5.3361,5.3548,5.3361,5.3455,798400.0
2011-10-25 12:30:00,5.72,5.73,5.71,5.71,1504000.0,5.3455,5.3548,5.3361,5.3361,1504000.0
2011-10-25 12:35:00,5.71,5.72,5.71,5.71,367200.0,5.3361,5.3455,5.3361,5.3361,367200.0
2011-10-25 12:40:00,5.7,5.7,5.69,5.69,1217600.0,5.3268,5.3268,5.3174,5.3174,1217600.0
2011-10-25 12:45:00,5.69,5.69,5.68,5.68,1126400.0,5.3174,5.3174,5.3081,5.3081,1126400.0
2011-10-25 12:50:00,5.68,5.68,5.68,5.68,753600.0,5.3081,5.3081,5.3081,5.3081,753600.0
2011-10-25 12:55:00,5.68,5.68,5.68,5.68,461600.0,5.3081,5.3081,5.3081,5.3081,461600.0
2011-10-25 13:00:00,5.68,5.7,5.68,5.69,1585600.0,5.3081,5.3268,5.3081,5.3174,1585600.0
2011-10-25 13:05:00,5.69,5.71,5.69,5.71,1966400.0,5.3174,5.3361,5.3174,5.3361,1966400.0
2011-10-25 13:10:00,5.71,5.71,5.7,5.7,812000.0,5.3361,5.3361,5.3268,5.3268,812000.0
2011-10-25 13:15:00,5.7,5.7,5.69,5.7,459200.0,5.3268,5.3268,5.3174,5.3268,459200.0
2011-10-25 13:20:00,5.7,5.71,5.69,5.7,1373600.0,5.3268,5.3361,5.3174,5.3268,1373600.0
2011-10-25 13:25:00,5.7,5.71,5.69,5.69,753600.0,5.3268,5.3361,5.3174,5.3174,753600.0
2011-10-25 13:30:00,5.69,5.69,5.68,5.68,715200.0,5.3174,5.3174,5.3081,5.3081,715200.0
2011-10-25 13:35:00,5.68,5.69,5.68,5.68,781600.0,5.3081,5.3174,5.3081,5.3081,781600.0
2011-10-25 13:40:00,5.68,5.68,5.67,5.67,1260000.0,5.3081,5.3081,5.2987,5.2987,1260000.0
2011-10-25 13:45:00,5.67,5.68,5.67,5.67,1221600.0,5.2987,5.3081,5.2987,5.2987,1221600.0
2011-10-25 13:50:00,5.67,5.7,5.67,5.68,1165600.0,5.2987,5.3268,5.2987,5.3081,1165600.0
2011-10-25 13:55:00,5.68,5.69,5.68,5.69,424800.0,5.3081,5.3174,5.3081,5.3174,424800.0
2011-10-25 14:00:00,5.69,5.69,5.65,5.66,1464800.0,5.3174,5.3174,5.2801,5.2894,1464800.0
2011-10-25 14:05:00,5.66,5.67,5.65,5.66,1205600.0,5.2894,5.2987,5.2801,5.2894,1205600.0
2011-10-25 14:10:00,5.66,5.66,5.64,5.64,1449600.0,5.2894,5.2894,5.2707,5.2707,1449600.0
2011-10-25 14:15:00,5.64,5.65,5.64,5.65,1766400.0,5.2707,5.2801,5.2707,5.2801,1766400.0
2011-10-25 14:20:00,5.65,5.66,5.64,5.66,1568800.0,5.2801,5.2894,5.2707,5.2894,1568800.0
2011-10-25 14:25:00,5.66,5.66,5.64,5.65,935200.0,5.2894,5.2894,5.2707,5.2801,935200.0
2011-10-25 14:30:00,5.64,5.65,5.63,5.64,1166400.0,5.2707,5.2801,5.2614,5.2707,1166400.0
2011-10-25 14:35:00,5.64,5.64,5.63,5.63,700000.0,5.2707,5.2707,5.2614,5.2614,700000.0
2011-10-25 14:40:00,5.63,5.67,5.63,5.67,1700800.0,5.2614,5.2987,5.2614,5.2987,1700800.0
2011-10-25 14:45:00,5.67,5.67,5.65,5.66,896000.0,5.2987,5.2987,5.2801,5.2894,896000.0
2011-10-25 14:50:00,5.66,5.66,5.65,5.65,521600.0,5.2894,5.2894,5.2801,5.2801,521600.0
2011-10-25 14:55:00,5.65,5.67,5.65,5.67,697600.0,5.2801,5.2987,5.2801,5.2987,697600.0
2011-10-25 15:00:00,5.67,5.69,5.67,5.68,1645600.0,5.2987,5.3174,5.2987,5.3081,1645600.0
2011-10-25 15:05:00,5.68,5.68,5.66,5.66,800800.0,5.3081,5.3081,5.2894,5.2894,800800.0
2011-10-25 15:10:00,5.66,5.66,5.64,5.64,1092800.0,5.2894,5.2894,5.2707,5.2707,1092800.0
2011-10-25 15:15:00,5.64,5.65,5.64,5.64,804000.0,5.2707,5.2801,5.2707,5.2707,804000.0
2011-10-25 15:20:00,5.64,5.64,5.62,5.62,1596800.0,5.2707,5.2707,5.252,5.252,1596800.0
2011-10-25 15:25:00,5.62,5.63,5.61,5.62,1400000.0,5.252,5.2614,5.2427,5.252,1400000.0
2011-10-25 15:30:00,5.63,5.64,5.63,5.63,1596000.0,5.2614,5.2707,5.2614,5.2614,1596000.0
2011-10-25 15:35:00,5.64,5.64,5.61,5.62,1288000.0,5.2707,5.2707,5.2427,5.252,1288000.0
2011-10-25 15:40:00,5.62,5.63,5.61,5.61,2636800.0,5.252,5.2614,5.2427,5.2427,2636800.0
2011-10-25 15:45:00,5.61,5.61,5.59,5.6,3196000.0,5.2427,5.2427,5.224,5.2333,3196000.0
2011-10-25 15:50:00,5.6,5.6,5.57,5.58,3358400.0,5.2333,5.2333,5.2053,5.2146,3358400.0
2011-10-25 15:55:00,5.58,5.59,5.56,5.58,4723200.0,5.2146,5.224,5.1959,5.2146,4723200.0
2011-10-26 09:30:00,5.7,5.71,5.7,5.71,5728800.0,5.3268,5.3361,5.3268,5.3361,5728800.0
2011-10-26 09:35:00,5.71,5.71,5.66,5.67,5552800.0,5.3361,5.3361,5.2894,5.2987,5552800.0
2011-10-26 09:40:00,5.67,5.69,5.66,5.67,2865600.0,5.2987,5.3174,5.2894,5.2987,2865600.0
2011-10-26 09:45:00,5.67,5.68,5.66,5.67,3555200.0,5.2987,5.3081,5.2894,5.2987,3555200.0
2011-10-26 09:50:00,5.67,5.68,5.66,5.68,3147200.0,5.2987,5.3081,5.2894,5.3081,3147200.0
2011-10-26 09:55:00,5.68,5.69,5.66,5.67,1957600.0,5.3081,5.3174,5.2894,5.2987,1957600.0
2011-10-26 10:00:00,5.68,5.68,5.65,5.66,2768000.0,5.3081,5.3081,5.2801,5.2894,2768000.0
2011-10-26 10:05:00,5.66,5.66,5.62,5.63,3549600.0,5.2894,5.2894,5.252,5.2614,3549600.0
2011-10-26 10:10:00,5.63,5.63,5.6,5.61,2332000.0,5.2614,5.2614,5.2333,5.2427,2332000.0
2011-10-26 10:15:00,5.6,5.61,5.59,5.61,2642400.0,5.2333,5.2427,5.224,5.2427,2642400.0
2011-10-26 10:20:00,5.61,5.62,5.6,5.61,2280000.0,5.2427,5.252,5.2333,5.2427,2280000.0
2011-10-26 10:25:00,5.61,5.62,5.6,5.62,2541600.0,5.2427,5.252,5.2333,5.252,2541600.0
2011-10-26 10:30:00,5.62,5.62,5.58,5.59,3090400.0,5.252,5.252,5.2146,5.224,3090400.0
2011-10-26 10:35:00,5.59,5.62,5.59,5.61,2052800.0,5.224,5.252,5.224,5.2427,2052800.0
2011-10-26 10:40:00,5.61,5.61,5.57,5.58,2206400.0,5.2427,5.2427,5.2053,5.2146,2206400.0
2011-10-26 10:45:00,5.58,5.58,5.53,5.53,2998400.0,5.2146,5.2146,5.1679,5.1679,2998400.0
2011-10-26 10:50:00,5.53,5.54,5.52,5.53,2619200.0,5.1679,5.1773,5.1586,5.1679,2619200.0
2011-10-26 10:55:00,5.53,5.53,5.5,5.53,3754400.0,5.1679,5.1679,5.1399,5.1679,3754400.0
2011-10-26 11:00:00,5.53,5.55,5.53,5.55,2160800.0,5.1679,5.1866,5.1679,5.1866,2160800.0
2011-10-26 11:05:00,5.55,5.56,5.54,5.54,2272000.0,5.1866,5.1959,5.1773,5.1773,2272000.0
2011-10-26 11:10:00,5.54,5.56,5.54,5.56,1269600.0,5.1773,5.1959,5.1773,5.1959,1269600.0
2011-10-26 11:15:00,5.56,5.57,5.55,5.56,1471200.0,5.1959,5.2053,5.1866,5.1959,1471200.0
2011-10-26 11:20:00,5.56,5.56,5.54,5.55,1991200.0,5.1959,5.1959,5.1773,5.1866,1991200.0
2011-10-26 11:25:00,5.54,5.57,5.54,5.56,1782400.0,5.1773,5.2053,5.1773,5.1959,1782400.0
2011-10-26 11:30:00,5.56,5.58,5.56,5.58,1968800.0,5.1959,5.2146,5.1959,5.2146,1968800.0
2011-10-26 11:35:00,5.58,5.58,5.57,5.57,1049600.0,5.2146,5.2146,5.2053,5.2053,1049600.0
2011-10-26 11:40:00,5.57,5.61,5.56,5.6,4074400.0,5.2053,5.2427,5.1959,5.2333,4074400.0
2011-10-26 11:45:00,5.6,5.6,5.59,5.59,1274400.0,5.2333,5.2333,5.224,5.224,1274400.0
2011-10-26 11:50:00,5.59,5.61,5.59,5.6,1156000.0,5.224,5.2427,5.224,5.2333,1156000.0
2011-10-26 11:55:00,5.6,5.6,5.59,5.59,792000.0,5.2333,5.2333,5.224,5.224,792000.0
2011-10-26 12:00:00,5.59,5.6,5.59,5.6,687200.0,5.224,5.2333,5.224,5.2333,687200.0
2011-10-26 12:05:00,5.6,5.61,5.59,5.6,640800.0,5.2333,5.2427,5.224,5.2333,640800.0
2011-10-26 12:10:00,5.59,5.59,5.58,5.58,1159200.0,5.224,5.224,5.2146,5.2146,1159200.0
2011-10-26 12:15:00,5.58,5.59,5.58,5.59,606400.0,5.2146,5.224,5.2146,5.224,606400.0
2011-10-26 12:20:00,5.59,5.59,5.57,5.58,993600.0,5.224,5.224,5.2053,5.2146,993600.0
2011-10-26 12:25:00,5.58,5.59,5.57,5.58,617600.0,5.2146,5.224,5.2053,5.2146,617600.0
2011-10-26 12:30:00,5.58,5.59,5.58,5.58,645600.0,5.2146,5.224,5.2146,5.2146,645600.0
2011-10-26 12:35:00,5.58,5.6,5.58,5.59,696000.0,5.2146,5.2333,5.2146,5.224,696000.0
2011-10-26 12:40:00,5.59,5.6,5.58,5.58,607200.0,5.224,5.2333,5.2146,5.2146,607200.0
2011-10-26 12:45:00,5.59,5.59,5.58,5.59,384800.0,5.224,5.224,5.2146,5.224,384800.0
2011-10-26 12:50:00,5.58,5.59,5.58,5.58,794400.0,5.2146,5.224,5.2146,5.2146,794400.0
2011-10-26 12:55:00,5.58,5.58,5.57,5.57,1080800.0,5.2146,5.2146,5.2053,5.2053,1080800.0
2011-10-26 13:00:00,5.57,5.57,5.56,5.56,600800.0,5.2053,5.2053,5.1959,5.1959,600800.0
2011-10-26 13:05:00,5.56,5.56,5.54,5.54,1041600.0,5.1959,5.1959,5.1773,5.1773,1041600.0
2011-10-26 13:10:00,5.54,5.55,5.54,5.55,694400.0,5.1773,5.1866,5.1773,5.1866,694400.0
2011-10-26 13:15:00,5.55,5.56,5.54,5.56,1183200.0,5.1866,5.1959,5.1773,5.1959,1183200.0
2011-10-26 13:20:00,5.56,5.57,5.55,5.56,1512000.0,5.1959,5.2053,5.1866,5.1959,1512000.0
2011-10-26 13:25:00,5.56,5.58,5.56,5.58,781600.0,5.1959,5.2146,5.1959,5.2146,781600.0
2011-10-26 13:30:00,5.58,5.62,5.58,5.61,4830400.0,5.2146,5.252,5.2146,5.2427,4830400.0
2011-10-26 13:35:00,5.61,5.64,5.61,5.64,6001600.0,5.2427,5.2707,5.2427,5.2707,6001600.0
2011-10-26 13:40:00,5.64,5.64,5.62,5.62,3649600.0,5.2707,5.2707,5.252,5.252,3649600.0
2011-10-26 13:45:00,5.62,5.65,5.62,5.64,3018400.0,5.252,5.2801,5.252,5.2707,3018400.0
2011-10-26 13:50:00,5.64,5.67,5.62,5.63,5219200.0,5.2707,5.2987,5.252,5.2614,5219200.0
2011-10-26 13:55:00,5.63,5.66,5.62,5.65,6046400.0,5.2614,5.2894,5.252,5.2801,6046400.0
2011-10-26 14:00:00,5.65,5.67,5.65,5.66,5448000.0,5.2801,5.2987,5.2801,5.2894,5448000.0
2011-10-26 14:05:00,5.66,5.69,5.64,5.68,2960800.0,5.2894,5.3174,5.2707,5.3081,2960800.0
2011-10-26 14:10:00,5.68,5.68,5.66,5.67,3500000.0,5.3081,5.3081,5.2894,5.2987,3500000.0
2011-10-26 14:15:00,5.67,5.67,5.64,5.64,1409600.0,5.2987,5.2987,5.2707,5.2707,1409600.0
2011-10-26 14:20:00,5.64,5.65,5.64,5.65,1632000.0,5.2707,5.2801,5.2707,5.2801,1632000.0
2011-10-26 14:25:00,5.65,5.66,5.65,5.66,1736800.0,5.2801,5.2894,5.2801,5.2894,1736800.0
2011-10-26 14:30:00,5.66,5.69,5.65,5.69,2146400.0,5.2894,5.3174,5.2801,5.3174,2146400.0
2011-10-26 14:35:00,5.69,5.71,5.67,5.7,2028800.0,5.3174,5.3361,5.2987,5.3268,2028800.0
2011-10-26 14:40:00,5.7,5.7,5.67,5.68,2503200.0,5.3268,5.3268,5.2987,5.3081,2503200.0
2011-10-26 14:45:00,5.68,5.69,5.67,5.68,1323200.0,5.3081,5.3174,5.2987,5.3081,1323200.0
2011-10-26 14:50:00,5.68,5.68,5.65,5.66,1524000.0,5.3081,5.3081,5.2801,5.2894,1524000.0
2011-10-26 14:55:00,5.66,5.67,5.65,5.66,1976800.0,5.2894,5.2987,5.2801,5.2894,1976800.0
2011-10-26 15:00:00,5.66,5.68,5.66,5.67,1816800.0,5.2894,5.3081,5.2894,5.2987,1816800.0
2011-10-26 15:05:00,5.68,5.68,5.66,5.67,947200.0,5.3081,5.3081,5.2894,5.2987,947200.0
2011-10-26 15:10:00,5.67,5.7,5.66,5.7,3548000.0,5.2987,5.3268,5.2894,5.3268,3548000.0
2011-10-26 15:15:00,5.7,5.7,5.68,5.68,2099200.0,5.3268,5.3268,5.3081,5.3081,2099200.0
2011-10-26 15:20:00,5.68,5.7,5.67,5.68,3680800.0,5.3081,5.3268,5.2987,5.3081,3680800.0
2011-10-26 15:25:00,5.68,5.71,5.67,5.7,2260800.0,5.3081,5.3361,5.2987,5.3268,2260800.0
2011-10-26 15:30:00,5.7,5.73,5.69,5.73,4365600.0,5.3268,5.3548,5.3174,5.3548,4365600.0
2011-10-26 15:35:00,5.73,5.74,5.7,5.71,3538400.0,5.3548,5.3642,5.3268,5.3361,3538400.0
2011-10-26 15:40:00,5.71,5.73,5.71,5.73,2085600.0,5.3361,5.3548,5.3361,5.3548,2085600.0
2011-10-26 15:45:00,5.72,5.73,5.68,5.68,3525600.0,5.3455,5.3548,5.3081,5.3081,3525600.0
2011-10-26 15:50:00,5.68,5.7,5.68,5.68,2814400.0,5.3081,5.3268,5.3081,5.3081,2814400.0
2011-10-26 15:55:00,5.68,5.7,5.67,5.69,4104800.0,5.3081,5.3268,5.2987,5.3174,4104800.0
2011-10-27 09:30:00,6.0,6.01,5.99,6.01,9710400.0,5.6071,5.6165,5.5978,5.6165,9710400.0
2011-10-27 09:35:00,6.01,6.01,5.97,5.98,4540000.0,5.6165,5.6165,5.5791,5.5884,4540000.0
2011-10-27 09:40:00,5.98,6.0,5.98,5.98,3941600.0,5.5884,5.6071,5.5884,5.5884,3941600.0
2011-10-27 09:45:00,5.98,5.98,5.97,5.98,2967200.0,5.5884,5.5884,5.5791,5.5884,2967200.0
2011-10-27 09:50:00,5.98,5.98,5.96,5.97,2953600.0,5.5884,5.5884,5.5698,5.5791,2953600.0
2011-10-27 09:55:00,5.97,5.98,5.95,5.95,2501600.0,5.5791,5.5884,5.5604,5.5604,2501600.0
2011-10-27 10:00:00,5.95,5.96,5.94,5.95,3613600.0,5.5604,5.5698,5.5511,5.5604,3613600.0
2011-10-27 10:05:00,5.95,5.95,5.93,5.93,3319200.0,5.5604,5.5604,5.5417,5.5417,3319200.0
2011-10-27 10:10:00,5.93,5.95,5.93,5.94,2251200.0,5.5417,5.5604,5.5417,5.5511,2251200.0
2011-10-27 10:15:00,5.95,5.96,5.94,5.96,3701600.0,5.5604,5.5698,5.5511,5.5698,3701600.0
2011-10-27 10:20:00,5.96,5.96,5.94,5.94,1311200.0,5.5698,5.5698,5.5511,5.5511,1311200.0
2011-10-27 10:25:00,5.94,5.94,5.91,5.92,2831200.0,5.5511,5.5511,5.523,5.5324,2831200.0
2011-10-27 10:30:00,5.92,5.93,5.91,5.92,1724800.0,5.5324,5.5417,5.523,5.5324,1724800.0
2011-10-27 10:35:00,5.92,5.93,5.91,5.91,2172800.0,5.5324,5.5417,5.523,5.523,2172800.0
2011-10-27 10:40:00,5.91,5.94,5.91,5.93,1757600.0,5.523,5.5511,5.523,5.5417,1757600.0
2011-10-27 10:45:00,5.93,5.95,5.93,5.94,1869600.0,5.5417,5.5604,5.5417,5.5511,1869600.0
2011-10-27 10:50:00,5.94,5.95,5.93,5.95,1005600.0,5.5511,5.5604,5.5417,5.5604,1005600.0
2011-10-27 10:55:00,5.95,5.96,5.95,5.95,1778400.0,5.5604,5.5698,5.5604,5.5604,1778400.0
2011-10-27 11:00:00,5.95,5.97,5.94,5.96,1915200.0,5.5604,5.5791,5.5511,5.5698,1915200.0
2011-10-27 11:05:00,5.96,5.97,5.95,5.96,1240000.0,5.5698,5.5791,5.5604,5.5698,1240000.0
2011-10-27 11:10:00,5.96,5.97,5.95,5.96,1449600.0,5.5698,5.5791,5.5604,5.5698,1449600.0
2011-10-27 11:15:00,5.96,5.97,5.95,5.95,1246400.0,5.5698,5.5791,5.5604,5.5604,1246400.0
2011-10-27 11:20:00,5.95,5.96,5.95,5.95,1119200.0,5.5604,5.5698,5.5604,5.5604,1119200.0
2011-10-27 11:25:00,5.95,5.96,5.95,5.96,1427200.0,5.5604,5.5698,5.5604,5.5698,1427200.0
2011-10-27 11:30:00,5.96,5.96,5.95,5.96,1343200.0,5.5698,5.5698,5.5604,5.5698,1343200.0
2011-10-27 11:35:00,5.96,5.98,5.96,5.98,1939200.0,5.5698,5.5884,5.5698,5.5884,1939200.0
2011-10-27 11:40:00,5.98,5.98,5.97,5.97,1761600.0,5.5884,5.5884,5.5791,5.5791,1761600.0
2011-10-27 11:45:00,5.97,5.98,5.97,5.98,661600.0,5.5791,5.5884,5.5791,5.5884,661600.0
2011-10-27 11:50:00,5.98,5.98,5.97,5.98,1190400.0,5.5884,5.5884,5.5791,5.5884,1190400.0
2011-10-27 11:55:00,5.98,6.0,5.98,6.0,2665600.0,5.5884,5.6071,5.5884,5.6071,2665600.0
2011-10-27 12:00:00,6.0,6.04,6.0,6.03,4109600.0,5.6071,5.6445,5.6071,5.6352,4109600.0
2011-10-27 12:05:00,6.03,6.04,6.02,6.02,2095200.0,5.6352,5.6445,5.6258,5.6258,2095200.0
2011-10-27 12:10:00,6.02,6.03,6.02,6.02,1130400.0,5.6258,5.6352,5.6258,5.6258,1130400.0
2011-10-27 12:15:00,6.02,6.04,6.02,6.04,1103200.0,5.6258,5.6445,5.6258,5.6445,1103200.0
2011-10-27 12:20:00,6.04,6.04,6.01,6.02,2557600.0,5.6445,5.6445,5.6165,5.6258,2557600.0
2011-10-27 12:25:00,6.02,6.03,6.02,6.02,747200.0,5.6258,5.6352,5.6258,5.6258,747200.0
2011-10-27 12:30:00,6.02,6.04,6.02,6.04,2016800.0,5.6258,5.6445,5.6258,5.6445,2016800.0
2011-10-27 12:35:00,6.04,6.04,6.02,6.03,1596000.0,5.6445,5.6445,5.6258,5.6352,1596000.0
2011-10-27 12:40:00,6.03,6.03,6.02,6.03,924000.0,5.6352,5.6352,5.6258,5.6352,924000.0
2011-10-27 12:45:00,6.03,6.04,6.02,6.02,1036000.0,5.6352,5.6445,5.6258,5.6258,1036000.0
2011-10-27 12:50:00,6.02,6.03,6.01,6.01,1168800.0,5.6258,5.6352,5.6165,5.6165,1168800.0
2011-10-27 12:55:00,6.01,6.02,6.01,6.01,1969600.0,5.6165,5.6258,5.6165,5.6165,1969600.0
2011-10-27 13:00:00,6.01,6.03,6.01,6.03,1020800.0,5.6165,5.6352,5.6165,5.6352,1020800.0
2011-10-27 13:05:00,6.03,6.04,6.02,6.03,875200.0,5.6352,5.6445,5.6258,5.6352,875200.0
2011-10-27 13:10:00,6.03,6.06,6.03,6.05,3243200.0,5.6352,5.6632,5.6352,5.6539,3243200.0
2011-10-27 13:15:00,6.05,6.06,6.05,6.05,1109600.0,5.6539,5.6632,5.6539,5.6539,1109600.0
2011-10-27 13:20:00,6.05,6.05,6.04,6.04,740000.0,5.6539,5.6539,5.6445,5.6445,740000.0
2011-10-27 13:25:00,6.04,6.05,6.04,6.05,474400.0,5.6445,5.6539,5.6445,5.6539,474400.0
2011-10-27 13:30:00,6.05,6.05,6.05,6.05,1337600.0,5.6539,5.6539,5.6539,5.6539,1337600.0
2011-10-27 13:35:00,6.05,6.06,6.05,6.06,1060000.0,5.6539,5.6632,5.6539,5.6632,1060000.0
2011-10-27 13:40:00,6.06,6.06,6.05,6.06,1280000.0,5.6632,5.6632,5.6539,5.6632,1280000.0
2011-10-27 13:45:00,6.06,6.06,6.05,6.06,603200.0,5.6632,5.6632,5.6539,5.6632,603200.0
2011-10-27 13:50:00,6.07,6.08,6.06,6.08,1368000.0,5.6726,5.6819,5.6632,5.6819,1368000.0
2011-10-27 13:55:00,6.08,6.09,6.08,6.08,1648000.0,5.6819,5.6912,5.6819,5.6819,1648000.0
2011-10-27 14:00:00,6.08,6.1,6.08,6.1,1427200.0,5.6819,5.7006,5.6819,5.7006,1427200.0
2011-10-27 14:05:00,6.1,6.1,6.08,6.08,2153600.0,5.7006,5.7006,5.6819,5.6819,2153600.0
2011-10-27 14:10:00,6.08,6.08,6.07,6.08,1670400.0,5.6819,5.6819,5.6726,5.6819,1670400.0
2011-10-27 14:15:00,6.08,6.08,6.06,6.07,860000.0,5.6819,5.6819,5.6632,5.6726,860000.0
2011-10-27 14:20:00,6.07,6.08,6.07,6.08,1212800.0,5.6726,5.6819,5.6726,5.6819,1212800.0
2011-10-27 14:25:00,6.08,6.1,6.07,6.1,948800.0,5.6819,5.7006,5.6726,5.7006,948800.0
2011-10-27 14:30:00,6.1,6.1,6.09,6.09,779200.0,5.7006,5.7006,5.6912,5.6912,779200.0
2011-10-27 14:35:00,6.09,6.12,6.09,6.11,1961600.0,5.6912,5.7193,5.6912,5.7099,1961600.0
2011-10-27 14:40:00,6.11,6.12,6.1,6.11,1271200.0,5.7099,5.7193,5.7006,5.7099,1271200.0
2011-10-27 14:45:00,6.11,6.12,6.09,6.09,1556000.0,5.7099,5.7193,5.6912,5.6912,1556000.0
2011-10-27 14:50:00,6.09,6.1,6.09,6.09,1048000.0,5.6912,5.7006,5.6912,5.6912,1048000.0
2011-10-27 14:55:00,6.09,6.11,6.09,6.1,1420000.0,5.6912,5.7099,5.6912,5.7006,1420000.0
2011-10-27 15:00:00,6.1,6.11,6.09,6.1,1556000.0,5.7006,5.7099,5.6912,5.7006,1556000.0
2011-10-27 15:05:00,6.1,6.12,6.1,6.11,1892800.0,5.7006,5.7193,5.7006,5.7099,1892800.0
2011-10-27 15:10:00,6.11,6.12,6.11,6.11,1088000.0,5.7099,5.7193,5.7099,5.7099,1088000.0
2011-10-27 15:15:00,6.11,6.13,6.11,6.13,2021600.0,5.7099,5.7286,5.7099,5.7286,2021600.0
2011-10-27 15:20:00,6.13,6.16,6.13,6.15,3602400.0,5.7286,5.7567,5.7286,5.7473,3602400.0
2011-10-27 15:25:00,6.15,6.16,6.13,6.13,3140800.0,5.7473,5.7567,5.7286,5.7286,3140800.0
2011-10-27 15:30:00,6.13,6.14,6.12,6.12,3299200.0,5.7286,5.738,5.7193,5.7193,3299200.0
2011-10-27 15:35:00,6.12,6.13,6.11,6.12,3071200.0,5.7193,5.7286,5.7099,5.7193,3071200.0
2011-10-27 15:40:00,6.12,6.13,6.12,6.12,2396800.0,5.7193,5.7286,5.7193,5.7193,2396800.0
2011-10-27 15:45:00,6.12,6.12,6.05,6.08,4332800.0,5.7193,5.7193,5.6539,5.6819,4332800.0
2011-10-27 15:50:00,6.07,6.08,6.05,6.05,4236000.0,5.6726,5.6819,5.6539,5.6539,4236000.0
2011-10-27 15:55:00,6.05,6.09,6.03,6.09,5440000.0,5.6539,5.6912,5.6352,5.6912,5440000.0
2011-10-28 09:30:00,6.03,6.04,6.02,6.03,2740800.0,5.6352,5.6445,5.6258,5.6352,2740800.0
2011-10-28 09:35:00,6.03,6.07,6.02,6.07,2276000.0,5.6352,5.6726,5.6258,5.6726,2276000.0
2011-10-28 09:40:00,6.07,6.07,6.04,6.06,1602400.0,5.6726,5.6726,5.6445,5.6632,1602400.0
2011-10-28 09:45:00,6.06,6.06,6.02,6.03,2006400.0,5.6632,5.6632,5.6258,5.6352,2006400.0
2011-10-28 09:50:00,6.03,6.03,6.01,6.03,1580800.0,5.6352,5.6352,5.6165,5.6352,1580800.0
2011-10-28 09:55:00,6.04,6.05,6.01,6.05,2473600.0,5.6445,5.6539,5.6165,5.6539,2473600.0
2011-10-28 10:00:00,6.05,6.06,6.03,6.03,2174400.0,5.6539,5.6632,5.6352,5.6352,2174400.0
2011-10-28 10:05:00,6.03,6.04,6.02,6.03,1577600.0,5.6352,5.6445,5.6258,5.6352,1577600.0
2011-10-28 10:10:00,6.03,6.05,6.02,6.03,1573600.0,5.6352,5.6539,5.6258,5.6352,1573600.0
2011-10-28 10:15:00,6.02,6.05,6.02,6.04,1209600.0,5.6258,5.6539,5.6258,5.6445,1209600.0
2011-10-28 10:20:00,6.03,6.06,6.03,6.05,1865600.0,5.6352,5.6632,5.6352,5.6539,1865600.0
2011-10-28 10:25:00,6.05,6.06,6.04,6.05,1070400.0,5.6539,5.6632,5.6445,5.6539,1070400.0
2011-10-28 10:30:00,6.05,6.07,6.04,6.07,1557600.0,5.6539,5.6726,5.6445,5.6726,1557600.0
2011-10-28 10:35:00,6.07,6.08,6.06,6.08,1364000.0,5.6726,5.6819,5.6632,5.6819,1364000.0
2011-10-28 10:40:00,6.08,6.08,6.06,6.07,1539200.0,5.6819,5.6819,5.6632,5.6726,1539200.0
2011-10-28 10:45:00,6.07,6.07,6.05,6.06,1212000.0,5.6726,5.6726,5.6539,5.6632,1212000.0
2011-10-28 10:50:00,6.06,6.07,6.06,6.07,1034400.0,5.6632,5.6726,5.6632,5.6726,1034400.0
2011-10-28 10:55:00,6.07,6.08,6.06,6.08,1249600.0,5.6726,5.6819,5.6632,5.6819,1249600.0
2011-10-28 11:00:00,6.08,6.08,6.07,6.08,1337600.0,5.6819,5.6819,5.6726,5.6819,1337600.0
2011-10-28 11:05:00,6.08,6.1,6.07,6.09,1825600.0,5.6819,5.7006,5.6726,5.6912,1825600.0
2011-10-28 11:10:00,6.09,6.1,6.09,6.09,1281600.0,5.6912,5.7006,5.6912,5.6912,1281600.0
2011-10-28 11:15:00,6.09,6.09,6.08,6.08,1040000.0,5.6912,5.6912,5.6819,5.6819,1040000.0
2011-10-28 11:20:00,6.08,6.09,6.08,6.09,1112000.0,5.6819,5.6912,5.6819,5.6912,1112000.0
2011-10-28 11:25:00,6.09,6.09,6.08,6.08,713600.0,5.6912,5.6912,5.6819,5.6819,713600.0
2011-10-28 11:30:00,6.09,6.1,6.08,6.09,1058400.0,5.6912,5.7006,5.6819,5.6912,1058400.0
2011-10-28 11:35:00,6.09,6.1,6.07,6.07,1544000.0,5.6912,5.7006,5.6726,5.6726,1544000.0
2011-10-28 11:40:00,6.07,6.08,6.06,6.06,1265600.0,5.6726,5.6819,5.6632,5.6632,1265600.0
2011-10-28 11:45:00,6.06,6.07,6.05,6.06,928000.0,5.6632,5.6726,5.6539,5.6632,928000.0
2011-10-28 11:50:00,6.06,6.06,6.05,6.05,901600.0,5.6632,5.6632,5.6539,5.6539,901600.0
2011-10-28 11:55:00,6.05,6.05,6.04,6.04,756800.0,5.6539,5.6539,5.6445,5.6445,756800.0
2011-10-28 12:00:00,6.04,6.05,6.04,6.05,992000.0,5.6445,5.6539,5.6445,5.6539,992000.0
2011-10-28 12:05:00,6.05,6.05,6.04,6.05,521600.0,5.6539,5.6539,5.6445,5.6539,521600.0
2011-10-28 12:10:00,6.05,6.06,6.05,6.06,627200.0,5.6539,5.6632,5.6539,5.6632,627200.0
2011-10-28 12:15:00,6.06,6.06,6.05,6.05,552000.0,5.6632,5.6632,5.6539,5.6539,552000.0
2011-10-28 12:20:00,6.05,6.06,6.05,6.05,340000.0,5.6539,5.6632,5.6539,5.6539,340000.0
2011-10-28 12:25:00,6.05,6.05,6.03,6.03,1300800.0,5.6539,5.6539,5.6352,5.6352,1300800.0
2011-10-28 12:30:00,6.03,6.04,6.03,6.04,824800.0,5.6352,5.6445,5.6352,5.6445,824800.0
2011-10-28 12:35:00,6.04,6.05,6.04,6.04,524000.0,5.6445,5.6539,5.6445,5.6445,524000.0
2011-10-28 12:40:00,6.04,6.05,6.04,6.04,358400.0,5.6445,5.6539,5.6445,5.6445,358400.0
2011-10-28 12:45:00,6.04,6.06,6.04,6.06,758400.0,5.6445,5.6632,5.6445,5.6632,758400.0
2011-10-28 12:50:00,6.06,6.06,6.04,6.05,548800.0,5.6632,5.6632,5.6445,5.6539,548800.0
2011-10-28 12:55:00,6.05,6.07,6.05,6.06,732800.0,5.6539,5.6726,5.6539,5.6632,732800.0
2011-10-28 13:00:00,6.06,6.07,6.06,6.07,904000.0,5.6632,5.6726,5.6632,5.6726,904000.0
2011-10-28 13:05:00,6.07,6.07,6.05,6.06,989600.0,5.6726,5.6726,5.6539,5.6632,989600.0
2011-10-28 13:10:00,6.06,6.06,6.06,6.06,589600.0,5.6632,5.6632,5.6632,5.6632,589600.0
2011-10-28 13:15:00,6.06,6.07,6.06,6.06,715200.0,5.6632,5.6726,5.6632,5.6632,715200.0
2011-10-28 13:20:00,6.06,6.08,6.06,6.08,1592800.0,5.6632,5.6819,5.6632,5.6819,1592800.0
2011-10-28 13:25:00,6.08,6.09,6.08,6.08,2281600.0,5.6819,5.6912,5.6819,5.6819,2281600.0
2011-10-28 13:30:00,6.08,6.09,6.07,6.08,921600.0,5.6819,5.6912,5.6726,5.6819,921600.0
2011-10-28 13:35:00,6.08,6.09,6.07,6.08,483200.0,5.6819,5.6912,5.6726,5.6819,483200.0
2011-10-28 13:40:00,6.08,6.08,6.06,6.07,728800.0,5.6819,5.6819,5.6632,5.6726,728800.0
2011-10-28 13:45:00,6.07,6.07,6.06,6.06,616000.0,5.6726,5.6726,5.6632,5.6632,616000.0
2011-10-28 13:50:00,6.06,6.07,6.06,6.06,485600.0,5.6632,5.6726,5.6632,5.6632,485600.0
2011-10-28 13:55:00,6.07,6.08,6.06,6.07,608000.0,5.6726,5.6819,5.6632,5.6726,608000.0
2011-10-28 14:00:00,6.07,6.08,6.07,6.07,520000.0,5.6726,5.6819,5.6726,5.6726,520000.0
2011-10-28 14:05:00,6.07,6.07,6.05,6.07,1368800.0,5.6726,5.6726,5.6539,5.6726,1368800.0
2011-10-28 14:10:00,6.06,6.07,6.06,6.06,432800.0,5.6632,5.6726,5.6632,5.6632,432800.0
2011-10-28 14:15:00,6.06,6.06,6.04,6.05,737600.0,5.6632,5.6632,5.6445,5.6539,737600.0
2011-10-28 14:20:00,6.05,6.06,6.05,6.05,523200.0,5.6539,5.6632,5.6539,5.6539,523200.0
2011-10-28 14:25:00,6.05,6.06,6.05,6.06,353600.0,5.6539,5.6632,5.6539,5.6632,353600.0
2011-10-28 14:30:00,6.05,6.07,6.05,6.07,1119200.0,5.6539,5.6726,5.6539,5.6726,1119200.0
2011-10-28 14:35:00,6.07,6.07,6.05,6.05,795200.0,5.6726,5.6726,5.6539,5.6539,795200.0
2011-10-28 14:40:00,6.05,6.07,6.05,6.07,636000.0,5.6539,5.6726,5.6539,5.6726,636000.0
2011-10-28 14:45:00,6.07,6.07,6.06,6.06,320000.0,5.6726,5.6726,5.6632,5.6632,320000.0
2011-10-28 14:50:00,6.06,6.07,6.06,6.06,2670400.0,5.6632,5.6726,5.6632,5.6632,2670400.0
2011-10-28 14:55:00,6.06,6.06,6.05,6.06,995200.0,5.6632,5.6632,5.6539,5.6632,995200.0
2011-10-28 15:00:00,6.06,6.09,6.06,6.08,2628800.0,5.6632,5.6912,5.6632,5.6819,2628800.0
2011-10-28 15:05:00,6.08,6.09,6.07,6.08,1722400.0,5.6819,5.6912,5.6726,5.6819,1722400.0
2011-10-28 15:10:00,6.08,6.08,6.07,6.07,1240000.0,5.6819,5.6819,5.6726,5.6726,1240000.0
2011-10-28 15:15:00,6.07,6.08,6.05,6.06,1123200.0,5.6726,5.6819,5.6539,5.6632,1123200.0
2011-10-28 15:20:00,6.06,6.07,6.06,6.07,742400.0,5.6632,5.6726,5.6632,5.6726,742400.0
2011-10-28 15:25:00,6.07,6.07,6.06,6.07,856800.0,5.6726,5.6726,5.6632,5.6726,856800.0
2011-10-28 15:30:00,6.07,6.07,6.05,6.07,1702400.0,5.6726,5.6726,5.6539,5.6726,1702400.0
2011-10-28 15:35:00,6.07,6.08,6.06,6.08,933600.0,5.6726,5.6819,5.6632,5.6819,933600.0
2011-10-28 15:40:00,6.08,6.09,6.07,6.09,1832800.0,5.6819,5.6912,5.6726,5.6912,1832800.0
2011-10-28 15:45:00,6.09,6.1,6.07,6.09,1683200.0,5.6912,5.7006,5.6726,5.6912,1683200.0
2011-10-28 15:50:00,6.09,6.11,6.09,6.11,1514400.0,5.6912,5.7099,5.6912,5.7099,1514400.0
2011-10-28 15:55:00,6.11,6.11,6.08,6.09,4413600.0,5.7099,5.7099,5.6819,5.6912,4413600.0
2011-10-31 09:30:00,5.95,5.96,5.93,5.93,2876000.0,5.5604,5.5698,5.5417,5.5417,2876000.0
2011-10-31 09:35:00,5.93,5.94,5.92,5.93,2132800.0,5.5417,5.5511,5.5324,5.5417,2132800.0
2011-10-31 09:40:00,5.93,5.94,5.92,5.92,3260800.0,5.5417,5.5511,5.5324,5.5324,3260800.0
2011-10-31 09:45:00,5.92,5.93,5.9,5.92,3683200.0,5.5324,5.5417,5.5137,5.5324,3683200.0
2011-10-31 09:50:00,5.92,5.93,5.91,5.93,2428000.0,5.5324,5.5417,5.523,5.5417,2428000.0
2011-10-31 09:55:00,5.93,5.93,5.91,5.92,6789600.0,5.5417,5.5417,5.523,5.5324,6789600.0
2011-10-31 10:00:00,5.92,5.92,5.91,5.92,1244000.0,5.5324,5.5324,5.523,5.5324,1244000.0
2011-10-31 10:05:00,5.91,5.93,5.91,5.93,1194400.0,5.523,5.5417,5.523,5.5417,1194400.0
2011-10-31 10:10:00,5.93,5.95,5.93,5.94,2849600.0,5.5417,5.5604,5.5417,5.5511,2849600.0
2011-10-31 10:15:00,5.94,5.95,5.92,5.93,3759200.0,5.5511,5.5604,5.5324,5.5417,3759200.0
2011-10-31 10:20:00,5.93,5.93,5.92,5.92,1509600.0,5.5417,5.5417,5.5324,5.5324,1509600.0
2011-10-31 10:25:00,5.92,5.93,5.92,5.92,1288800.0,5.5324,5.5417,5.5324,5.5324,1288800.0
2011-10-31 10:30:00,5.92,5.95,5.92,5.95,1062400.0,5.5324,5.5604,5.5324,5.5604,1062400.0
2011-10-31 10:35:00,5.95,5.96,5.94,5.96,1532800.0,5.5604,5.5698,5.5511,5.5698,1532800.0
2011-10-31 10:40:00,5.96,5.96,5.94,5.94,998400.0,5.5698,5.5698,5.5511,5.5511,998400.0
2011-10-31 10:45:00,5.94,5.94,5.93,5.93,1282400.0,5.5511,5.5511,5.5417,5.5417,1282400.0
2011-10-31 10:50:00,5.93,5.95,5.93,5.93,1063200.0,5.5417,5.5604,5.5417,5.5417,1063200.0
2011-10-31 10:55:00,5.93,5.95,5.93,5.93,1112800.0,5.5417,5.5604,5.5417,5.5417,1112800.0
2011-10-31 11:00:00,5.93,5.95,5.93,5.93,1880800.0,5.5417,5.5604,5.5417,5.5417,1880800.0
2011-10-31 11:05:00,5.93,5.95,5.92,5.95,1300000.0,5.5417,5.5604,5.5324,5.5604,1300000.0
2011-10-31 11:10:00,5.95,5.95,5.92,5.92,1601600.0,5.5604,5.5604,5.5324,5.5324,1601600.0
2011-10-31 11:15:00,5.92,5.92,5.91,5.91,2054400.0,5.5324,5.5324,5.523,5.523,2054400.0
2011-10-31 11:20:00,5.91,5.92,5.91,5.92,971200.0,5.523,5.5324,5.523,5.5324,971200.0
2011-10-31 11:25:00,5.92,5.92,5.91,5.92,1580800.0,5.5324,5.5324,5.523,5.5324,1580800.0
2011-10-31 11:30:00,5.92,5.93,5.91,5.93,1606400.0,5.5324,5.5417,5.523,5.5417,1606400.0
2011-10-31 11:35:00,5.93,5.93,5.92,5.92,460000.0,5.5417,5.5417,5.5324,5.5324,460000.0
2011-10-31 11:40:00,5.92,5.94,5.92,5.94,920800.0,5.5324,5.5511,5.5324,5.5511,920800.0
2011-10-31 11:45:00,5.94,5.94,5.93,5.94,843200.0,5.5511,5.5511,5.5417,5.5511,843200.0
2011-10-31 11:50:00,5.94,5.94,5.93,5.93,559200.0,5.5511,5.5511,5.5417,5.5417,559200.0
2011-10-31 11:55:00,5.93,5.93,5.92,5.93,632000.0,5.5417,5.5417,5.5324,5.5417,632000.0
2011-10-31 12:00:00,5.92,5.93,5.92,5.93,448800.0,5.5324,5.5417,5.5324,5.5417,448800.0
2011-10-31 12:05:00,5.93,5.93,5.92,5.92,577600.0,5.5417,5.5417,5.5324,5.5324,577600.0
2011-10-31 12:10:00,5.92,5.93,5.92,5.93,589600.0,5.5324,5.5417,5.5324,5.5417,589600.0
2011-10-31 12:15:00,5.93,5.93,5.91,5.91,932800.0,5.5417,5.5417,5.523,5.523,932800.0
2011-10-31 12:20:00,5.91,5.92,5.9,5.91,1468000.0,5.523,5.5324,5.5137,5.523,1468000.0
2011-10-31 12:25:00,5.91,5.91,5.89,5.89,2401600.0,5.523,5.523,5.5043,5.5043,2401600.0
2011-10-31 12:30:00,5.89,5.9,5.88,5.88,1466400.0,5.5043,5.5137,5.495,5.495,1466400.0
2011-10-31 12:35:00,5.88,5.9,5.88,5.89,1028800.0,5.495,5.5137,5.495,5.5043,1028800.0
2011-10-31 12:40:00,5.89,5.9,5.89,5.9,991200.0,5.5043,5.5137,5.5043,5.5137,991200.0
2011-10-31 12:45:00,5.9,5.91,5.89,5.9,1472800.0,5.5137,5.523,5.5043,5.5137,1472800.0
2011-10-31 12:50:00,5.9,5.9,5.89,5.9,1184000.0,5.5137,5.5137,5.5043,5.5137,1184000.0
2011-10-31 12:55:00,5.9,5.91,5.9,5.9,601600.0,5.5137,5.523,5.5137,5.5137,601600.0
2011-10-31 13:00:00,5.9,5.93,5.9,5.92,1395200.0,5.5137,5.5417,5.5137,5.5324,1395200.0
2011-10-31 13:05:00,5.92,5.93,5.91,5.92,991200.0,5.5324,5.5417,5.523,5.5324,991200.0
2011-10-31 13:10:00,5.92,5.93,5.92,5.92,500800.0,5.5324,5.5417,5.5324,5.5324,500800.0
2011-10-31 13:15:00,5.92,5.93,5.92,5.92,2813600.0,5.5324,5.5417,5.5324,5.5324,2813600.0
2011-10-31 13:20:00,5.92,5.93,5.91,5.92,596000.0,5.5324,5.5417,5.523,5.5324,596000.0
2011-10-31 13:25:00,5.92,5.92,5.91,5.91,565600.0,5.5324,5.5324,5.523,5.523,565600.0
2011-10-31 13:30:00,5.91,5.92,5.91,5.92,582400.0,5.523,5.5324,5.523,5.5324,582400.0
2011-10-31 13:35:00,5.92,5.94,5.91,5.93,2926400.0,5.5324,5.5511,5.523,5.5417,2926400.0
2011-10-31 13:40:00,5.93,5.94,5.93,5.94,2880000.0,5.5417,5.5511,5.5417,5.5511,2880000.0
2011-10-31 13:45:00,5.94,5.95,5.94,5.95,1799200.0,5.5511,5.5604,5.5511,5.5604,1799200.0
2011-10-31 13:50:00,5.95,5.96,5.94,5.94,1252800.0,5.5604,5.5698,5.5511,5.5511,1252800.0
2011-10-31 13:55:00,5.94,5.95,5.93,5.94,1121600.0,5.5511,5.5604,5.5417,5.5511,1121600.0
2011-10-31 14:00:00,5.94,5.95,5.93,5.94,860800.0,5.5511,5.5604,5.5417,5.5511,860800.0
2011-10-31 14:05:00,5.94,5.94,5.93,5.93,485600.0,5.5511,5.5511,5.5417,5.5417,485600.0
2011-10-31 14:10:00,5.93,5.93,5.92,5.93,670400.0,5.5417,5.5417,5.5324,5.5417,670400.0
2011-10-31 14:15:00,5.93,5.93,5.92,5.93,624000.0,5.5417,5.5417,5.5324,5.5417,624000.0
2011-10-31 14:20:00,5.93,5.94,5.92,5.92,1006400.0,5.5417,5.5511,5.5324,5.5324,1006400.0
2011-10-31 14:25:00,5.92,5.93,5.91,5.93,1217600.0,5.5324,5.5417,5.523,5.5417,1217600.0
2011-10-31 14:30:00,5.93,5.93,5.93,5.93,456000.0,5.5417,5.5417,5.5417,5.5417,456000.0
2011-10-31 14:35:00,5.93,5.93,5.9,5.91,1308800.0,5.5417,5.5417,5.5137,5.523,1308800.0
2011-10-31 14:40:00,5.91,5.92,5.9,5.91,1520000.0,5.523,5.5324,5.5137,5.523,1520000.0
2011-10-31 14:45:00,5.91,5.92,5.91,5.91,781600.0,5.523,5.5324,5.523,5.523,781600.0
2011-10-31 14:50:00,5.91,5.93,5.91,5.92,1150400.0,5.523,5.5417,5.523,5.5324,1150400.0
2011-10-31 14:55:00,5.92,5.93,5.92,5.93,1072000.0,5.5324,5.5417,5.5324,5.5417,1072000.0
2011-10-31 15:00:00,5.93,5.93,5.91,5.91,1536000.0,5.5417,5.5417,5.523,5.523,1536000.0
2011-10-31 15:05:00,5.91,5.91,5.89,5.89,1338400.0,5.523,5.523,5.5043,5.5043,1338400.0
2011-10-31 15:10:00,5.89,5.9,5.88,5.88,1684800.0,5.5043,5.5137,5.495,5.495,1684800.0
2011-10-31 15:15:00,5.88,5.88,5.86,5.86,3496800.0,5.495,5.495,5.4763,5.4763,3496800.0
2011-10-31 15:20:00,5.86,5.87,5.85,5.86,3279200.0,5.4763,5.4856,5.467,5.4763,3279200.0
2011-10-31 15:25:00,5.86,5.86,5.84,5.85,2378400.0,5.4763,5.4763,5.4576,5.467,2378400.0
2011-10-31 15:30:00,5.85,5.86,5.84,5.86,2936800.0,5.467,5.4763,5.4576,5.4763,2936800.0
2011-10-31 15:35:00,5.86,5.88,5.86,5.87,1920000.0,5.4763,5.495,5.4763,5.4856,1920000.0
2011-10-31 15:40:00,5.87,5.87,5.84,5.85,2768800.0,5.4856,5.4856,5.4576,5.467,2768800.0
2011-10-31 15:45:00,5.85,5.85,5.82,5.84,3588000.0,5.467,5.467,5.4389,5.4576,3588000.0
2011-10-31 15:50:00,5.84,5.86,5.83,5.85,4193600.0,5.4576,5.4763,5.4483,5.467,4193600.0
2011-10-31 15:55:00,5.85,5.85,5.78,5.78,7425600.0,5.467,5.467,5.4015,5.4015,7425600.0
2011-11-01 09:30:00,5.47,5.47,5.43,5.45,10804000.0,5.1118,5.1118,5.0745,5.0931,10804000.0
2011-11-01 09:35:00,5.45,5.49,5.45,5.48,6524800.0,5.0931,5.1305,5.0931,5.1212,6524800.0
2011-11-01 09:40:00,5.48,5.52,5.47,5.49,6652800.0,5.1212,5.1586,5.1118,5.1305,6652800.0
2011-11-01 09:45:00,5.49,5.51,5.49,5.49,5084000.0,5.1305,5.1492,5.1305,5.1305,5084000.0
2011-11-01 09:50:00,5.49,5.52,5.49,5.51,3485600.0,5.1305,5.1586,5.1305,5.1492,3485600.0
2011-11-01 09:55:00,5.51,5.53,5.5,5.53,3241600.0,5.1492,5.1679,5.1399,5.1679,3241600.0
2011-11-01 10:00:00,5.53,5.54,5.48,5.54,9299200.0,5.1679,5.1773,5.1212,5.1773,9299200.0
2011-11-01 10:05:00,5.54,5.54,5.51,5.53,2900800.0,5.1773,5.1773,5.1492,5.1679,2900800.0
2011-11-01 10:10:00,5.53,5.56,5.52,5.55,4667200.0,5.1679,5.1959,5.1586,5.1866,4667200.0
2011-11-01 10:15:00,5.55,5.56,5.54,5.55,1922400.0,5.1866,5.1959,5.1773,5.1866,1922400.0
2011-11-01 10:20:00,5.55,5.55,5.53,5.55,1825600.0,5.1866,5.1866,5.1679,5.1866,1825600.0
2011-11-01 10:25:00,5.55,5.59,5.55,5.57,4383200.0,5.1866,5.224,5.1866,5.2053,4383200.0
2011-11-01 10:30:00,5.58,5.6,5.56,5.59,3128000.0,5.2146,5.2333,5.1959,5.224,3128000.0
2011-11-01 10:35:00,5.59,5.6,5.58,5.59,2525600.0,5.224,5.2333,5.2146,5.224,2525600.0
2011-11-01 10:40:00,5.59,5.59,5.56,5.57,2016000.0,5.224,5.224,5.1959,5.2053,2016000.0
2011-11-01 10:45:00,5.57,5.57,5.55,5.56,2966400.0,5.2053,5.2053,5.1866,5.1959,2966400.0
2011-11-01 10:50:00,5.56,5.58,5.55,5.56,1843200.0,5.1959,5.2146,5.1866,5.1959,1843200.0
2011-11-01 10:55:00,5.55,5.58,5.54,5.55,2848000.0,5.1866,5.2146,5.1773,5.1866,2848000.0
2011-11-01 11:00:00,5.54,5.56,5.53,5.53,1912000.0,5.1773,5.1959,5.1679,5.1679,1912000.0
2011-11-01 11:05:00,5.53,5.54,5.53,5.53,4673600.0,5.1679,5.1773,5.1679,5.1679,4673600.0
2011-11-01 11:10:00,5.53,5.55,5.53,5.55,4514400.0,5.1679,5.1866,5.1679,5.1866,4514400.0
2011-11-01 11:15:00,5.55,5.57,5.55,5.57,3214400.0,5.1866,5.2053,5.1866,5.2053,3214400.0
2011-11-01 11:20:00,5.57,5.57,5.55,5.55,3988800.0,5.2053,5.2053,5.1866,5.1866,3988800.0
2011-11-01 11:25:00,5.55,5.56,5.53,5.54,3191200.0,5.1866,5.1959,5.1679,5.1773,3191200.0
2011-11-01 11:30:00,5.54,5.54,5.5,5.51,4870400.0,5.1773,5.1773,5.1399,5.1492,4870400.0
2011-11-01 11:35:00,5.51,5.52,5.49,5.5,3885600.0,5.1492,5.1586,5.1305,5.1399,3885600.0
2011-11-01 11:40:00,5.5,5.51,5.47,5.48,2888800.0,5.1399,5.1492,5.1118,5.1212,2888800.0
2011-11-01 11:45:00,5.48,5.5,5.46,5.48,6392800.0,5.1212,5.1399,5.1025,5.1212,6392800.0
2011-11-01 11:50:00,5.48,5.48,5.45,5.46,3911200.0,5.1212,5.1212,5.0931,5.1025,3911200.0
2011-11-01 11:55:00,5.46,5.48,5.46,5.46,2791200.0,5.1025,5.1212,5.1025,5.1025,2791200.0
2011-11-01 12:00:00,5.46,5.46,5.44,5.45,4102400.0,5.1025,5.1025,5.0838,5.0931,4102400.0
2011-11-01 12:05:00,5.45,5.49,5.44,5.48,3126400.0,5.0931,5.1305,5.0838,5.1212,3126400.0
2011-11-01 12:10:00,5.48,5.51,5.48,5.49,3452800.0,5.1212,5.1492,5.1212,5.1305,3452800.0
2011-11-01 12:15:00,5.49,5.49,5.46,5.46,2978400.0,5.1305,5.1305,5.1025,5.1025,2978400.0
2011-11-01 12:20:00,5.46,5.47,5.45,5.47,1818400.0,5.1025,5.1118,5.0931,5.1118,1818400.0
2011-11-01 12:25:00,5.47,5.49,5.46,5.48,1923200.0,5.1118,5.1305,5.1025,5.1212,1923200.0
2011-11-01 12:30:00,5.48,5.5,5.46,5.5,2034400.0,5.1212,5.1399,5.1025,5.1399,2034400.0
2011-11-01 12:35:00,5.49,5.51,5.49,5.51,2609600.0,5.1305,5.1492,5.1305,5.1492,2609600.0
2011-11-01 12:40:00,5.51,5.51,5.48,5.48,2284800.0,5.1492,5.1492,5.1212,5.1212,2284800.0
2011-11-01 12:45:00,5.49,5.49,5.46,5.47,2244800.0,5.1305,5.1305,5.1025,5.1118,2244800.0
2011-11-01 12:50:00,5.47,5.47,5.45,5.45,2400800.0,5.1118,5.1118,5.0931,5.0931,2400800.0
2011-11-01 12:55:00,5.45,5.47,5.45,5.45,1856000.0,5.0931,5.1118,5.0931,5.0931,1856000.0
2011-11-01 13:00:00,5.45,5.46,5.44,5.45,2479200.0,5.0931,5.1025,5.0838,5.0931,2479200.0
2011-11-01 13:05:00,5.45,5.48,5.45,5.46,2344000.0,5.0931,5.1212,5.0931,5.1025,2344000.0
2011-11-01 13:10:00,5.46,5.47,5.45,5.46,1111200.0,5.1025,5.1118,5.0931,5.1025,1111200.0
2011-11-01 13:15:00,5.46,5.48,5.46,5.46,1952000.0,5.1025,5.1212,5.1025,5.1025,1952000.0
2011-11-01 13:20:00,5.46,5.46,5.43,5.44,1823200.0,5.1025,5.1025,5.0745,5.0838,1823200.0
2011-11-01 13:25:00,5.44,5.53,5.44,5.52,7387200.0,5.0838,5.1679,5.0838,5.1586,7387200.0
2011-11-01 13:30:00,5.52,5.56,5.51,5.55,8733600.0,5.1586,5.1959,5.1492,5.1866,8733600.0
2011-11-01 13:35:00,5.55,5.56,5.52,5.53,4473600.0,5.1866,5.1959,5.1586,5.1679,4473600.0
2011-11-01 13:40:00,5.53,5.57,5.53,5.57,4973600.0,5.1679,5.2053,5.1679,5.2053,4973600.0
2011-11-01 13:45:00,5.57,5.59,5.56,5.56,4832800.0,5.2053,5.224,5.1959,5.1959,4832800.0
2011-11-01 13:50:00,5.57,5.59,5.55,5.55,2420800.0,5.2053,5.224,5.1866,5.1866,2420800.0
2011-11-01 13:55:00,5.55,5.56,5.5,5.53,4922400.0,5.1866,5.1959,5.1399,5.1679,4922400.0
2011-11-01 14:00:00,5.52,5.55,5.51,5.54,2600800.0,5.1586,5.1866,5.1492,5.1773,2600800.0
2011-11-01 14:05:00,5.54,5.57,5.53,5.57,2510400.0,5.1773,5.2053,5.1679,5.2053,2510400.0
2011-11-01 14:10:00,5.56,5.58,5.55,5.57,1998400.0,5.1959,5.2146,5.1866,5.2053,1998400.0
2011-11-01 14:15:00,5.57,5.58,5.54,5.56,2172000.0,5.2053,5.2146,5.1773,5.1959,2172000.0
2011-11-01 14:20:00,5.56,5.59,5.55,5.59,2576000.0,5.1959,5.224,5.1866,5.224,2576000.0
2011-11-01 14:25:00,5.59,5.61,5.59,5.59,3852800.0,5.224,5.2427,5.224,5.224,3852800.0
2011-11-01 14:30:00,5.59,5.6,5.58,5.59,2011200.0,5.224,5.2333,5.2146,5.224,2011200.0
2011-11-01 14:35:00,5.59,5.6,5.56,5.56,2324800.0,5.224,5.2333,5.1959,5.1959,2324800.0
2011-11-01 14:40:00,5.56,5.58,5.55,5.58,1620800.0,5.1959,5.2146,5.1866,5.2146,1620800.0
2011-11-01 14:45:00,5.57,5.58,5.56,5.56,1654400.0,5.2053,5.2146,5.1959,5.1959,1654400.0
2011-11-01 14:50:00,5.56,5.58,5.53,5.54,2871200.0,5.1959,5.2146,5.1679,5.1773,2871200.0
2011-11-01 14:55:00,5.54,5.54,5.53,5.54,1610400.0,5.1773,5.1773,5.1679,5.1773,1610400.0
2011-11-01 15:00:00,5.54,5.55,5.49,5.5,3807200.0,5.1773,5.1866,5.1305,5.1399,3807200.0
2011-11-01 15:05:00,5.5,5.51,5.48,5.5,2620000.0,5.1399,5.1492,5.1212,5.1399,2620000.0
2011-11-01 15:10:00,5.5,5.53,5.49,5.53,2273600.0,5.1399,5.1679,5.1305,5.1679,2273600.0
2011-11-01 15:15:00,5.53,5.53,5.5,5.52,2472000.0,5.1679,5.1679,5.1399,5.1586,2472000.0
2011-11-01 15:20:00,5.52,5.53,5.48,5.49,2167200.0,5.1586,5.1679,5.1212,5.1305,2167200.0
2011-11-01 15:25:00,5.49,5.52,5.49,5.51,1252800.0,5.1305,5.1586,5.1305,5.1492,1252800.0
2011-11-01 15:30:00,5.51,5.55,5.51,5.53,3165600.0,5.1492,5.1866,5.1492,5.1679,3165600.0
2011-11-01 15:35:00,5.53,5.57,5.53,5.57,3634400.0,5.1679,5.2053,5.1679,5.2053,3634400.0
2011-11-01 15:40:00,5.56,5.57,5.51,5.51,4157600.0,5.1959,5.2053,5.1492,5.1492,4157600.0
2011-11-01 15:45:00,5.51,5.51,5.45,5.48,7941600.0,5.1492,5.1492,5.0931,5.1212,7941600.0
2011-11-01 15:50:00,5.48,5.49,5.44,5.45,4906400.0,5.1212,5.1305,5.0838,5.0931,4906400.0
2011-11-01 15:55:00,5.46,5.48,5.45,5.47,5922400.0,5.1025,5.1212,5.0931,5.1118,5922400.0
2011-11-02 09:30:00,5.63,5.65,5.63,5.64,3665600.0,5.2614,5.2801,5.2614,5.2707,3665600.0
2011-11-02 09:35:00,5.64,5.65,5.61,5.61,4064000.0,5.2707,5.2801,5.2427,5.2427,4064000.0
2011-11-02 09:40:00,5.61,5.63,5.61,5.63,2783200.0,5.2427,5.2614,5.2427,5.2614,2783200.0
2011-11-02 09:45:00,5.63,5.63,5.61,5.62,1478400.0,5.2614,5.2614,5.2427,5.252,1478400.0
2011-11-02 09:50:00,5.62,5.62,5.6,5.6,2909600.0,5.252,5.252,5.2333,5.2333,2909600.0
2011-11-02 09:55:00,5.6,5.61,5.59,5.61,1990400.0,5.2333,5.2427,5.224,5.2427,1990400.0
2011-11-02 10:00:00,5.61,5.62,5.58,5.59,3352800.0,5.2427,5.252,5.2146,5.224,3352800.0
2011-11-02 10:05:00,5.59,5.61,5.58,5.61,3071200.0,5.224,5.2427,5.2146,5.2427,3071200.0
2011-11-02 10:10:00,5.61,5.62,5.6,5.62,2216000.0,5.2427,5.252,5.2333,5.252,2216000.0
2011-11-02 10:15:00,5.62,5.62,5.61,5.62,1360000.0,5.252,5.252,5.2427,5.252,1360000.0
2011-11-02 10:20:00,5.62,5.62,5.61,5.62,1821600.0,5.252,5.252,5.2427,5.252,1821600.0
2011-11-02 10:25:00,5.62,5.63,5.62,5.63,2702400.0,5.252,5.2614,5.252,5.2614,2702400.0
2011-11-02 10:30:00,5.63,5.63,5.6,5.61,1780800.0,5.2614,5.2614,5.2333,5.2427,1780800.0
2011-11-02 10:35:00,5.61,5.63,5.6,5.62,1729600.0,5.2427,5.2614,5.2333,5.252,1729600.0
2011-11-02 10:40:00,5.62,5.64,5.62,5.64,3129600.0,5.252,5.2707,5.252,5.2707,3129600.0
2011-11-02 10:45:00,5.64,5.66,5.63,5.66,3937600.0,5.2707,5.2894,5.2614,5.2894,3937600.0
2011-11-02 10:50:00,5.66,5.68,5.66,5.67,3933600.0,5.2894,5.3081,5.2894,5.2987,3933600.0
2011-11-02 10:55:00,5.67,5.68,5.66,5.67,1744000.0,5.2987,5.3081,5.2894,5.2987,1744000.0
2011-11-02 11:00:00,5.67,5.68,5.66,5.66,1013600.0,5.2987,5.3081,5.2894,5.2894,1013600.0
2011-11-02 11:05:00,5.67,5.68,5.67,5.68,1752000.0,5.2987,5.3081,5.2987,5.3081,1752000.0
2011-11-02 11:10:00,5.68,5.68,5.66,5.66,708800.0,5.3081,5.3081,5.2894,5.2894,708800.0
2011-11-02 11:15:00,5.66,5.68,5.66,5.68,1496000.0,5.2894,5.3081,5.2894,5.3081,1496000.0
2011-11-02 11:20:00,5.68,5.68,5.67,5.68,1065600.0,5.3081,5.3081,5.2987,5.3081,1065600.0
2011-11-02 11:25:00,5.68,5.68,5.66,5.66,1166400.0,5.3081,5.3081,5.2894,5.2894,1166400.0
2011-11-02 11:30:00,5.67,5.67,5.65,5.66,933600.0,5.2987,5.2987,5.2801,5.2894,933600.0
2011-11-02 11:35:00,5.66,5.66,5.65,5.66,742400.0,5.2894,5.2894,5.2801,5.2894,742400.0
2011-11-02 11:40:00,5.66,5.67,5.66,5.66,980000.0,5.2894,5.2987,5.2894,5.2894,980000.0
2011-11-02 11:45:00,5.66,5.67,5.65,5.65,799200.0,5.2894,5.2987,5.2801,5.2801,799200.0
2011-11-02 11:50:00,5.66,5.66,5.65,5.65,772000.0,5.2894,5.2894,5.2801,5.2801,772000.0
2011-11-02 11:55:00,5.65,5.66,5.65,5.65,905600.0,5.2801,5.2894,5.2801,5.2801,905600.0
2011-11-02 12:00:00,5.65,5.65,5.64,5.65,824800.0,5.2801,5.2801,5.2707,5.2801,824800.0
2011-11-02 12:05:00,5.65,5.65,5.64,5.64,631200.0,5.2801,5.2801,5.2707,5.2707,631200.0
2011-11-02 12:10:00,5.64,5.66,5.64,5.65,736800.0,5.2707,5.2894,5.2707,5.2801,736800.0
2011-11-02 12:15:00,5.65,5.65,5.63,5.63,1503200.0,5.2801,5.2801,5.2614,5.2614,1503200.0
2011-11-02 12:20:00,5.63,5.64,5.63,5.63,850400.0,5.2614,5.2707,5.2614,5.2614,850400.0
2011-11-02 12:25:00,5.63,5.65,5.63,5.64,662400.0,5.2614,5.2801,5.2614,5.2707,662400.0
2011-11-02 12:30:00,5.64,5.66,5.62,5.63,2268000.0,5.2707,5.2894,5.252,5.2614,2268000.0
2011-11-02 12:35:00,5.63,5.65,5.61,5.64,3519200.0,5.2614,5.2801,5.2427,5.2707,3519200.0
2011-11-02 12:40:00,5.64,5.67,5.63,5.64,2898400.0,5.2707,5.2987,5.2614,5.2707,2898400.0
2011-11-02 12:45:00,5.63,5.64,5.61,5.61,1882400.0,5.2614,5.2707,5.2427,5.2427,1882400.0
2011-11-02 12:50:00,5.61,5.62,5.61,5.62,1431200.0,5.2427,5.252,5.2427,5.252,1431200.0
2011-11-02 12:55:00,5.62,5.62,5.59,5.6,1194400.0,5.252,5.252,5.224,5.2333,1194400.0
2011-11-02 13:00:00,5.6,5.6,5.56,5.57,6186400.0,5.2333,5.2333,5.1959,5.2053,6186400.0
2011-11-02 13:05:00,5.57,5.58,5.56,5.58,2644800.0,5.2053,5.2146,5.1959,5.2146,2644800.0
2011-11-02 13:10:00,5.57,5.59,5.57,5.58,1440000.0,5.2053,5.224,5.2053,5.2146,1440000.0
2011-11-02 13:15:00,5.58,5.58,5.56,5.57,1182400.0,5.2146,5.2146,5.1959,5.2053,1182400.0
2011-11-02 13:20:00,5.57,5.57,5.54,5.54,1864800.0,5.2053,5.2053,5.1773,5.1773,1864800.0
2011-11-02 13:25:00,5.54,5.57,5.54,5.56,1866400.0,5.1773,5.2053,5.1773,5.1959,1866400.0
2011-11-02 13:30:00,5.56,5.58,5.56,5.57,1852800.0,5.1959,5.2146,5.1959,5.2053,1852800.0
2011-11-02 13:35:00,5.58,5.58,5.57,5.57,255200.0,5.2146,5.2146,5.2053,5.2053,255200.0
2011-11-02 13:40:00,5.57,5.59,5.57,5.59,1175200.0,5.2053,5.224,5.2053,5.224,1175200.0
2011-11-02 13:45:00,5.59,5.6,5.59,5.59,2071200.0,5.224,5.2333,5.224,5.224,2071200.0
2011-11-02 13:50:00,5.59,5.59,5.57,5.57,998400.0,5.224,5.224,5.2053,5.2053,998400.0
2011-11-02 13:55:00,5.57,5.57,5.56,5.56,669600.0,5.2053,5.2053,5.1959,5.1959,669600.0
2011-11-02 14:00:00,5.56,5.57,5.54,5.57,2239200.0,5.1959,5.2053,5.1773,5.2053,2239200.0
2011-11-02 14:05:00,5.57,5.59,5.56,5.57,2153600.0,5.2053,5.224,5.1959,5.2053,2153600.0
2011-11-02 14:10:00,5.57,5.57,5.55,5.56,1468000.0,5.2053,5.2053,5.1866,5.1959,1468000.0
2011-11-02 14:15:00,5.56,5.58,5.56,5.57,1428800.0,5.1959,5.2146,5.1959,5.2053,1428800.0
2011-11-02 14:20:00,5.57,5.59,5.56,5.56,972000.0,5.2053,5.224,5.1959,5.1959,972000.0
2011-11-02 14:25:00,5.56,5.58,5.56,5.57,1067200.0,5.1959,5.2146,5.1959,5.2053,1067200.0
2011-11-02 14:30:00,5.57,5.6,5.56,5.6,1525600.0,5.2053,5.2333,5.1959,5.2333,1525600.0
2011-11-02 14:35:00,5.6,5.61,5.6,5.6,2484800.0,5.2333,5.2427,5.2333,5.2333,2484800.0
2011-11-02 14:40:00,5.6,5.6,5.58,5.59,1204800.0,5.2333,5.2333,5.2146,5.224,1204800.0
2011-11-02 14:45:00,5.59,5.61,5.59,5.61,698400.0,5.224,5.2427,5.224,5.2427,698400.0
2011-11-02 14:50:00,5.6,5.62,5.6,5.61,1534400.0,5.2333,5.252,5.2333,5.2427,1534400.0
2011-11-02 14:55:00,5.61,5.63,5.61,5.62,1490400.0,5.2427,5.2614,5.2427,5.252,1490400.0
2011-11-02 15:00:00,5.62,5.63,5.6,5.61,1382400.0,5.252,5.2614,5.2333,5.2427,1382400.0
2011-11-02 15:05:00,5.61,5.65,5.61,5.63,3391200.0,5.2427,5.2801,5.2427,5.2614,3391200.0
2011-11-02 15:10:00,5.63,5.64,5.62,5.63,2281600.0,5.2614,5.2707,5.252,5.2614,2281600.0
2011-11-02 15:15:00,5.63,5.65,5.62,5.65,1220000.0,5.2614,5.2801,5.252,5.2801,1220000.0
2011-11-02 15:20:00,5.65,5.67,5.65,5.66,2390400.0,5.2801,5.2987,5.2801,5.2894,2390400.0
2011-11-02 15:25:00,5.66,5.67,5.64,5.64,2002400.0,5.2894,5.2987,5.2707,5.2707,2002400.0
2011-11-02 15:30:00,5.64,5.66,5.61,5.62,3240000.0,5.2707,5.2894,5.2427,5.252,3240000.0
2011-11-02 15:35:00,5.62,5.64,5.62,5.64,1380000.0,5.252,5.2707,5.252,5.2707,1380000.0
2011-11-02 15:40:00,5.63,5.65,5.61,5.62,3174400.0,5.2614,5.2801,5.2427,5.252,3174400.0
2011-11-02 15:45:00,5.62,5.63,5.6,5.62,3232800.0,5.252,5.2614,5.2333,5.252,3232800.0
2011-11-02 15:50:00,5.62,5.63,5.61,5.63,1631200.0,5.252,5.2614,5.2427,5.2614,1631200.0
2011-11-02 15:55:00,5.63,5.65,5.63,5.65,3980000.0,5.2614,5.2801,5.2614,5.2801,3980000.0
2011-11-03 09:30:00,5.77,5.78,5.75,5.76,3658400.0,5.3922,5.4015,5.3735,5.3829,3658400.0
2011-11-03 09:35:00,5.75,5.76,5.74,5.76,3400800.0,5.3735,5.3829,5.3642,5.3829,3400800.0
2011-11-03 09:40:00,5.76,5.76,5.73,5.73,1541600.0,5.3829,5.3829,5.3548,5.3548,1541600.0
2011-11-03 09:45:00,5.73,5.74,5.72,5.72,1375200.0,5.3548,5.3642,5.3455,5.3455,1375200.0
2011-11-03 09:50:00,5.72,5.72,5.68,5.68,5089600.0,5.3455,5.3455,5.3081,5.3081,5089600.0
2011-11-03 09:55:00,5.68,5.69,5.66,5.68,2273600.0,5.3081,5.3174,5.2894,5.3081,2273600.0
2011-11-03 10:00:00,5.68,5.69,5.61,5.63,8920800.0,5.3081,5.3174,5.2427,5.2614,8920800.0
2011-11-03 10:05:00,5.63,5.65,5.61,5.65,4507200.0,5.2614,5.2801,5.2427,5.2801,4507200.0
2011-11-03 10:10:00,5.65,5.67,5.63,5.67,4049600.0,5.2801,5.2987,5.2614,5.2987,4049600.0
2011-11-03 10:15:00,5.66,5.69,5.66,5.68,2976800.0,5.2894,5.3174,5.2894,5.3081,2976800.0
2011-11-03 10:20:00,5.68,5.69,5.66,5.67,4849600.0,5.3081,5.3174,5.2894,5.2987,4849600.0
2011-11-03 10:25:00,5.67,5.7,5.66,5.68,4808000.0,5.2987,5.3268,5.2894,5.3081,4808000.0
2011-11-03 10:30:00,5.68,5.7,5.68,5.7,1821600.0,5.3081,5.3268,5.3081,5.3268,1821600.0
2011-11-03 10:35:00,5.69,5.7,5.67,5.68,3527200.0,5.3174,5.3268,5.2987,5.3081,3527200.0
2011-11-03 10:40:00,5.68,5.73,5.68,5.73,5632800.0,5.3081,5.3548,5.3081,5.3548,5632800.0
2011-11-03 10:45:00,5.73,5.75,5.73,5.73,4167200.0,5.3548,5.3735,5.3548,5.3548,4167200.0
2011-11-03 10:50:00,5.73,5.74,5.72,5.73,3076800.0,5.3548,5.3642,5.3455,5.3548,3076800.0
2011-11-03 10:55:00,5.73,5.74,5.71,5.71,3049600.0,5.3548,5.3642,5.3361,5.3361,3049600.0
2011-11-03 11:00:00,5.71,5.73,5.69,5.7,1840800.0,5.3361,5.3548,5.3174,5.3268,1840800.0
2011-11-03 11:05:00,5.7,5.72,5.69,5.7,984000.0,5.3268,5.3455,5.3174,5.3268,984000.0
2011-11-03 11:10:00,5.7,5.73,5.7,5.73,1508000.0,5.3268,5.3548,5.3268,5.3548,1508000.0
2011-11-03 11:15:00,5.73,5.75,5.72,5.75,1064000.0,5.3548,5.3735,5.3455,5.3735,1064000.0
2011-11-03 11:20:00,5.75,5.76,5.74,5.76,2180000.0,5.3735,5.3829,5.3642,5.3829,2180000.0
2011-11-03 11:25:00,5.76,5.76,5.75,5.76,1154400.0,5.3829,5.3829,5.3735,5.3829,1154400.0
2011-11-03 11:30:00,5.76,5.77,5.75,5.76,958400.0,5.3829,5.3922,5.3735,5.3829,958400.0
2011-11-03 11:35:00,5.77,5.77,5.75,5.75,834400.0,5.3922,5.3922,5.3735,5.3735,834400.0
2011-11-03 11:40:00,5.74,5.75,5.74,5.74,928000.0,5.3642,5.3735,5.3642,5.3642,928000.0
2011-11-03 11:45:00,5.74,5.75,5.73,5.75,744000.0,5.3642,5.3735,5.3548,5.3735,744000.0
2011-11-03 11:50:00,5.75,5.76,5.75,5.76,959200.0,5.3735,5.3829,5.3735,5.3829,959200.0
2011-11-03 11:55:00,5.76,5.76,5.73,5.73,974400.0,5.3829,5.3829,5.3548,5.3548,974400.0
2011-11-03 12:00:00,5.73,5.74,5.73,5.74,396800.0,5.3548,5.3642,5.3548,5.3642,396800.0
2011-11-03 12:05:00,5.74,5.75,5.72,5.75,962400.0,5.3642,5.3735,5.3455,5.3735,962400.0
2011-11-03 12:10:00,5.75,5.76,5.74,5.74,877600.0,5.3735,5.3829,5.3642,5.3642,877600.0
2011-11-03 12:15:00,5.74,5.74,5.73,5.74,964800.0,5.3642,5.3642,5.3548,5.3642,964800.0
2011-11-03 12:20:00,5.74,5.75,5.73,5.75,1508800.0,5.3642,5.3735,5.3548,5.3735,1508800.0
2011-11-03 12:25:00,5.75,5.77,5.74,5.76,1038400.0,5.3735,5.3922,5.3642,5.3829,1038400.0
2011-11-03 12:30:00,5.76,5.77,5.75,5.75,1184000.0,5.3829,5.3922,5.3735,5.3735,1184000.0
2011-11-03 12:35:00,5.75,5.75,5.73,5.73,1191200.0,5.3735,5.3735,5.3548,5.3548,1191200.0
2011-11-03 12:40:00,5.74,5.75,5.73,5.74,1368000.0,5.3642,5.3735,5.3548,5.3642,1368000.0
2011-11-03 12:45:00,5.74,5.78,5.74,5.78,2906400.0,5.3642,5.4015,5.3642,5.4015,2906400.0
2011-11-03 12:50:00,5.78,5.79,5.77,5.78,1968800.0,5.4015,5.4109,5.3922,5.4015,1968800.0
2011-11-03 12:55:00,5.78,5.79,5.78,5.78,1877600.0,5.4015,5.4109,5.4015,5.4015,1877600.0
2011-11-03 13:00:00,5.79,5.79,5.77,5.77,1178400.0,5.4109,5.4109,5.3922,5.3922,1178400.0
2011-11-03 13:05:00,5.77,5.8,5.77,5.8,1416800.0,5.3922,5.4202,5.3922,5.4202,1416800.0
2011-11-03 13:10:00,5.79,5.81,5.79,5.8,2829600.0,5.4109,5.4296,5.4109,5.4202,2829600.0
2011-11-03 13:15:00,5.8,5.81,5.8,5.81,1267200.0,5.4202,5.4296,5.4202,5.4296,1267200.0
2011-11-03 13:20:00,5.81,5.81,5.79,5.8,1356800.0,5.4296,5.4296,5.4109,5.4202,1356800.0
2011-11-03 13:25:00,5.8,5.81,5.79,5.79,932000.0,5.4202,5.4296,5.4109,5.4109,932000.0
2011-11-03 13:30:00,5.79,5.8,5.78,5.8,670400.0,5.4109,5.4202,5.4015,5.4202,670400.0
2011-11-03 13:35:00,5.79,5.81,5.79,5.81,1008800.0,5.4109,5.4296,5.4109,5.4296,1008800.0
2011-11-03 13:40:00,5.81,5.82,5.81,5.81,1588800.0,5.4296,5.4389,5.4296,5.4296,1588800.0
2011-11-03 13:45:00,5.81,5.84,5.81,5.84,2347200.0,5.4296,5.4576,5.4296,5.4576,2347200.0
2011-11-03 13:50:00,5.84,5.85,5.83,5.83,2305600.0,5.4576,5.467,5.4483,5.4483,2305600.0
2011-11-03 13:55:00,5.83,5.84,5.81,5.82,1733600.0,5.4483,5.4576,5.4296,5.4389,1733600.0
2011-11-03 14:00:00,5.82,5.83,5.81,5.82,1692000.0,5.4389,5.4483,5.4296,5.4389,1692000.0
2011-11-03 14:05:00,5.82,5.84,5.82,5.84,1832000.0,5.4389,5.4576,5.4389,5.4576,1832000.0
2011-11-03 14:10:00,5.84,5.84,5.82,5.83,2110400.0,5.4576,5.4576,5.4389,5.4483,2110400.0
2011-11-03 14:15:00,5.83,5.84,5.82,5.82,1634400.0,5.4483,5.4576,5.4389,5.4389,1634400.0
2011-11-03 14:20:00,5.82,5.82,5.81,5.82,1099200.0,5.4389,5.4389,5.4296,5.4389,1099200.0
2011-11-03 14:25:00,5.81,5.82,5.8,5.81,940800.0,5.4296,5.4389,5.4202,5.4296,940800.0
2011-11-03 14:30:00,5.81,5.83,5.81,5.82,822400.0,5.4296,5.4483,5.4296,5.4389,822400.0
2011-11-03 14:35:00,5.82,5.83,5.81,5.83,1030400.0,5.4389,5.4483,5.4296,5.4483,1030400.0
2011-11-03 14:40:00,5.83,5.83,5.81,5.81,446400.0,5.4483,5.4483,5.4296,5.4296,446400.0
2011-11-03 14:45:00,5.81,5.81,5.8,5.8,826400.0,5.4296,5.4296,5.4202,5.4202,826400.0
2011-11-03 14:50:00,5.8,5.81,5.8,5.81,552000.0,5.4202,5.4296,5.4202,5.4296,552000.0
2011-11-03 14:55:00,5.81,5.82,5.81,5.81,904800.0,5.4296,5.4389,5.4296,5.4296,904800.0
2011-11-03 15:00:00,5.81,5.83,5.81,5.83,1184000.0,5.4296,5.4483,5.4296,5.4483,1184000.0
2011-11-03 15:05:00,5.83,5.84,5.82,5.83,710400.0,5.4483,5.4576,5.4389,5.4483,710400.0
2011-11-03 15:10:00,5.83,5.84,5.82,5.83,2324800.0,5.4483,5.4576,5.4389,5.4483,2324800.0
2011-11-03 15:15:00,5.83,5.85,5.82,5.83,1524800.0,5.4483,5.467,5.4389,5.4483,1524800.0
2011-11-03 15:20:00,5.83,5.84,5.82,5.84,1076800.0,5.4483,5.4576,5.4389,5.4576,1076800.0
2011-11-03 15:25:00,5.84,5.85,5.84,5.85,1607200.0,5.4576,5.467,5.4576,5.467,1607200.0
2011-11-03 15:30:00,5.85,5.87,5.85,5.86,3265600.0,5.467,5.4856,5.467,5.4763,3265600.0
2011-11-03 15:35:00,5.86,5.87,5.84,5.84,1985600.0,5.4763,5.4856,5.4576,5.4576,1985600.0
2011-11-03 15:40:00,5.84,5.86,5.83,5.86,3292000.0,5.4576,5.4763,5.4483,5.4763,3292000.0
2011-11-03 15:45:00,5.86,5.86,5.83,5.86,3050400.0,5.4763,5.4763,5.4483,5.4763,3050400.0
2011-11-03 15:50:00,5.86,5.87,5.85,5.86,4056000.0,5.4763,5.4856,5.467,5.4763,4056000.0
2011-11-03 15:55:00,5.86,5.87,5.85,5.85,5959200.0,5.4763,5.4856,5.467,5.467,5959200.0
2011-11-04 09:30:00,5.76,5.78,5.74,5.75,2838400.0,5.3829,5.4015,5.3642,5.3735,2838400.0
2011-11-04 09:35:00,5.76,5.78,5.75,5.77,2761600.0,5.3829,5.4015,5.3735,5.3922,2761600.0
2011-11-04 09:40:00,5.77,5.78,5.75,5.77,2792000.0,5.3922,5.4015,5.3735,5.3922,2792000.0
2011-11-04 09:45:00,5.77,5.78,5.76,5.78,2099200.0,5.3922,5.4015,5.3829,5.4015,2099200.0
2011-11-04 09:50:00,5.78,5.78,5.75,5.75,2011200.0,5.4015,5.4015,5.3735,5.3735,2011200.0
2011-11-04 09:55:00,5.75,5.76,5.72,5.73,2944000.0,5.3735,5.3829,5.3455,5.3548,2944000.0
2011-11-04 10:00:00,5.73,5.74,5.71,5.73,3056000.0,5.3548,5.3642,5.3361,5.3548,3056000.0
2011-11-04 10:05:00,5.73,5.73,5.72,5.72,2481600.0,5.3548,5.3548,5.3455,5.3455,2481600.0
2011-11-04 10:10:00,5.72,5.74,5.72,5.72,2748800.0,5.3455,5.3642,5.3455,5.3455,2748800.0
2011-11-04 10:15:00,5.72,5.73,5.7,5.71,2324800.0,5.3455,5.3548,5.3268,5.3361,2324800.0
2011-11-04 10:20:00,5.71,5.71,5.68,5.69,2924800.0,5.3361,5.3361,5.3081,5.3174,2924800.0
2011-11-04 10:25:00,5.69,5.7,5.68,5.69,1482400.0,5.3174,5.3268,5.3081,5.3174,1482400.0
2011-11-04 10:30:00,5.68,5.68,5.66,5.67,2739200.0,5.3081,5.3081,5.2894,5.2987,2739200.0
2011-11-04 10:35:00,5.67,5.67,5.65,5.66,3073600.0,5.2987,5.2987,5.2801,5.2894,3073600.0
2011-11-04 10:40:00,5.66,5.68,5.65,5.68,2549600.0,5.2894,5.3081,5.2801,5.3081,2549600.0
2011-11-04 10:45:00,5.68,5.69,5.67,5.68,1194400.0,5.3081,5.3174,5.2987,5.3081,1194400.0
2011-11-04 10:50:00,5.68,5.69,5.67,5.68,1792000.0,5.3081,5.3174,5.2987,5.3081,1792000.0
2011-11-04 10:55:00,5.68,5.69,5.67,5.68,2040000.0,5.3081,5.3174,5.2987,5.3081,2040000.0
2011-11-04 11:00:00,5.69,5.7,5.68,5.7,3482400.0,5.3174,5.3268,5.3081,5.3268,3482400.0
2011-11-04 11:05:00,5.69,5.7,5.68,5.69,1177600.0,5.3174,5.3268,5.3081,5.3174,1177600.0
2011-11-04 11:10:00,5.69,5.7,5.69,5.69,1577600.0,5.3174,5.3268,5.3174,5.3174,1577600.0
2011-11-04 11:15:00,5.69,5.69,5.67,5.67,1320800.0,5.3174,5.3174,5.2987,5.2987,1320800.0
2011-11-04 11:20:00,5.67,5.68,5.66,5.67,2141600.0,5.2987,5.3081,5.2894,5.2987,2141600.0
2011-11-04 11:25:00,5.67,5.69,5.66,5.68,2267200.0,5.2987,5.3174,5.2894,5.3081,2267200.0
2011-11-04 11:30:00,5.68,5.7,5.68,5.7,928800.0,5.3081,5.3268,5.3081,5.3268,928800.0
2011-11-04 11:35:00,5.7,5.7,5.67,5.7,1620800.0,5.3268,5.3268,5.2987,5.3268,1620800.0
2011-11-04 11:40:00,5.7,5.7,5.68,5.7,939200.0,5.3268,5.3268,5.3081,5.3268,939200.0
2011-11-04 11:45:00,5.7,5.71,5.69,5.69,1752800.0,5.3268,5.3361,5.3174,5.3174,1752800.0
2011-11-04 11:50:00,5.69,5.7,5.68,5.7,809600.0,5.3174,5.3268,5.3081,5.3268,809600.0
2011-11-04 11:55:00,5.7,5.71,5.69,5.71,1134400.0,5.3268,5.3361,5.3174,5.3361,1134400.0
2011-11-04 12:00:00,5.71,5.72,5.71,5.71,2000000.0,5.3361,5.3455,5.3361,5.3361,2000000.0
2011-11-04 12:05:00,5.71,5.72,5.7,5.7,1081600.0,5.3361,5.3455,5.3268,5.3268,1081600.0
2011-11-04 12:10:00,5.7,5.72,5.7,5.72,641600.0,5.3268,5.3455,5.3268,5.3455,641600.0
2011-11-04 12:15:00,5.72,5.72,5.71,5.72,644800.0,5.3455,5.3455,5.3361,5.3455,644800.0
2011-11-04 12:20:00,5.72,5.72,5.71,5.71,1038400.0,5.3455,5.3455,5.3361,5.3361,1038400.0
2011-11-04 12:25:00,5.71,5.73,5.71,5.72,634400.0,5.3361,5.3548,5.3361,5.3455,634400.0
2011-11-04 12:30:00,5.72,5.72,5.71,5.71,609600.0,5.3455,5.3455,5.3361,5.3361,609600.0
2011-11-04 12:35:00,5.71,5.71,5.7,5.71,827200.0,5.3361,5.3361,5.3268,5.3361,827200.0
2011-11-04 12:40:00,5.7,5.71,5.69,5.69,1088000.0,5.3268,5.3361,5.3174,5.3174,1088000.0
2011-11-04 12:45:00,5.69,5.7,5.68,5.7,493600.0,5.3174,5.3268,5.3081,5.3268,493600.0
2011-11-04 12:50:00,5.7,5.71,5.69,5.7,632800.0,5.3268,5.3361,5.3174,5.3268,632800.0
2011-11-04 12:55:00,5.7,5.71,5.7,5.71,516800.0,5.3268,5.3361,5.3268,5.3361,516800.0
2011-11-04 13:00:00,5.71,5.71,5.71,5.71,300000.0,5.3361,5.3361,5.3361,5.3361,300000.0
2011-11-04 13:05:00,5.71,5.72,5.71,5.72,1134400.0,5.3361,5.3455,5.3361,5.3455,1134400.0
2011-11-04 13:10:00,5.72,5.74,5.72,5.74,1695200.0,5.3455,5.3642,5.3455,5.3642,1695200.0
2011-11-04 13:15:00,5.75,5.76,5.74,5.75,1972000.0,5.3735,5.3829,5.3642,5.3735,1972000.0
2011-11-04 13:20:00,5.75,5.76,5.75,5.76,824000.0,5.3735,5.3829,5.3735,5.3829,824000.0
2011-11-04 13:25:00,5.76,5.76,5.75,5.76,1276800.0,5.3829,5.3829,5.3735,5.3829,1276800.0
2011-11-04 13:30:00,5.76,5.76,5.75,5.75,941600.0,5.3829,5.3829,5.3735,5.3735,941600.0
2011-11-04 13:35:00,5.75,5.76,5.75,5.75,591200.0,5.3735,5.3829,5.3735,5.3735,591200.0
2011-11-04 13:40:00,5.75,5.78,5.75,5.78,1640800.0,5.3735,5.4015,5.3735,5.4015,1640800.0
2011-11-04 13:45:00,5.78,5.8,5.77,5.79,3077600.0,5.4015,5.4202,5.3922,5.4109,3077600.0
2011-11-04 13:50:00,5.79,5.8,5.78,5.79,1442400.0,5.4109,5.4202,5.4015,5.4109,1442400.0
2011-11-04 13:55:00,5.79,5.79,5.77,5.78,1292800.0,5.4109,5.4109,5.3922,5.4015,1292800.0
2011-11-04 14:00:00,5.78,5.78,5.77,5.77,776800.0,5.4015,5.4015,5.3922,5.3922,776800.0
2011-11-04 14:05:00,5.77,5.78,5.77,5.78,1005600.0,5.3922,5.4015,5.3922,5.4015,1005600.0
2011-11-04 14:10:00,5.78,5.78,5.77,5.78,772800.0,5.4015,5.4015,5.3922,5.4015,772800.0
2011-11-04 14:15:00,5.78,5.79,5.77,5.79,860800.0,5.4015,5.4109,5.3922,5.4109,860800.0
2011-11-04 14:20:00,5.79,5.8,5.78,5.79,1374400.0,5.4109,5.4202,5.4015,5.4109,1374400.0
2011-11-04 14:25:00,5.78,5.8,5.78,5.79,664800.0,5.4015,5.4202,5.4015,5.4109,664800.0
2011-11-04 14:30:00,5.79,5.8,5.78,5.78,944800.0,5.4109,5.4202,5.4015,5.4015,944800.0
2011-11-04 14:35:00,5.78,5.78,5.76,5.76,1461600.0,5.4015,5.4015,5.3829,5.3829,1461600.0
2011-11-04 14:40:00,5.76,5.77,5.76,5.77,948800.0,5.3829,5.3922,5.3829,5.3922,948800.0
2011-11-04 14:45:00,5.76,5.79,5.76,5.78,1135200.0,5.3829,5.4109,5.3829,5.4015,1135200.0
2011-11-04 14:50:00,5.78,5.78,5.77,5.77,459200.0,5.4015,5.4015,5.3922,5.3922,459200.0
2011-11-04 14:55:00,5.77,5.78,5.76,5.77,590400.0,5.3922,5.4015,5.3829,5.3922,590400.0
2011-11-04 15:00:00,5.78,5.78,5.76,5.76,496000.0,5.4015,5.4015,5.3829,5.3829,496000.0
2011-11-04 15:05:00,5.76,5.76,5.73,5.73,1948800.0,5.3829,5.3829,5.3548,5.3548,1948800.0
2011-11-04 15:10:00,5.74,5.75,5.73,5.74,2169600.0,5.3642,5.3735,5.3548,5.3642,2169600.0
2011-11-04 15:15:00,5.74,5.75,5.74,5.75,536800.0,5.3642,5.3735,5.3642,5.3735,536800.0
2011-11-04 15:20:00,5.75,5.75,5.73,5.75,1433600.0,5.3735,5.3735,5.3548,5.3735,1433600.0
2011-11-04 15:25:00,5.75,5.76,5.75,5.75,1106400.0,5.3735,5.3829,5.3735,5.3735,1106400.0
2011-11-04 15:30:00,5.75,5.77,5.75,5.76,2248800.0,5.3735,5.3922,5.3735,5.3829,2248800.0
2011-11-04 15:35:00,5.76,5.77,5.75,5.75,1457600.0,5.3829,5.3922,5.3735,5.3735,1457600.0
2011-11-04 15:40:00,5.75,5.78,5.75,5.78,1672000.0,5.3735,5.4015,5.3735,5.4015,1672000.0
2011-11-04 15:45:00,5.78,5.79,5.78,5.78,2723200.0,5.4015,5.4109,5.4015,5.4015,2723200.0
2011-11-04 15:50:00,5.78,5.78,5.75,5.76,3660800.0,5.4015,5.4015,5.3735,5.3829,3660800.0
2011-11-04 15:55:00,5.76,5.79,5.75,5.78,6113600.0,5.3829,5.4109,5.3735,5.4015,6113600.0
2011-11-07 09:30:00,5.77,5.79,5.76,5.79,1602400.0,5.3922,5.4109,5.3829,5.4109,1602400.0
2011-11-07 09:35:00,5.79,5.82,5.78,5.82,2780800.0,5.4109,5.4389,5.4015,5.4389,2780800.0
2011-11-07 09:40:00,5.82,5.82,5.8,5.81,2030400.0,5.4389,5.4389,5.4202,5.4296,2030400.0
2011-11-07 09:45:00,5.81,5.84,5.81,5.82,2896800.0,5.4296,5.4576,5.4296,5.4389,2896800.0
2011-11-07 09:50:00,5.82,5.84,5.81,5.84,1765600.0,5.4389,5.4576,5.4296,5.4576,1765600.0
2011-11-07 09:55:00,5.84,5.84,5.81,5.82,1719200.0,5.4576,5.4576,5.4296,5.4389,1719200.0
2011-11-07 10:00:00,5.82,5.83,5.79,5.8,1723200.0,5.4389,5.4483,5.4109,5.4202,1723200.0
2011-11-07 10:05:00,5.8,5.81,5.78,5.81,1361600.0,5.4202,5.4296,5.4015,5.4296,1361600.0
2011-11-07 10:10:00,5.81,5.82,5.79,5.8,1761600.0,5.4296,5.4389,5.4109,5.4202,1761600.0
2011-11-07 10:15:00,5.79,5.8,5.77,5.78,2599200.0,5.4109,5.4202,5.3922,5.4015,2599200.0
2011-11-07 10:20:00,5.78,5.79,5.76,5.77,1392800.0,5.4015,5.4109,5.3829,5.3922,1392800.0
2011-11-07 10:25:00,5.77,5.78,5.76,5.77,1880000.0,5.3922,5.4015,5.3829,5.3922,1880000.0
2011-11-07 10:30:00,5.76,5.77,5.74,5.75,2556000.0,5.3829,5.3922,5.3642,5.3735,2556000.0
2011-11-07 10:35:00,5.75,5.75,5.73,5.74,2330400.0,5.3735,5.3735,5.3548,5.3642,2330400.0
2011-11-07 10:40:00,5.74,5.75,5.73,5.75,2247200.0,5.3642,5.3735,5.3548,5.3735,2247200.0
2011-11-07 10:45:00,5.75,5.75,5.73,5.74,2217600.0,5.3735,5.3735,5.3548,5.3642,2217600.0
2011-11-07 10:50:00,5.74,5.75,5.72,5.72,2735200.0,5.3642,5.3735,5.3455,5.3455,2735200.0
2011-11-07 10:55:00,5.72,5.73,5.71,5.72,2292000.0,5.3455,5.3548,5.3361,5.3455,2292000.0
2011-11-07 11:00:00,5.72,5.74,5.71,5.74,2399200.0,5.3455,5.3642,5.3361,5.3642,2399200.0
2011-11-07 11:05:00,5.74,5.75,5.73,5.73,1924000.0,5.3642,5.3735,5.3548,5.3548,1924000.0
2011-11-07 11:10:00,5.73,5.75,5.73,5.74,1808000.0,5.3548,5.3735,5.3548,5.3642,1808000.0
2011-11-07 11:15:00,5.75,5.76,5.73,5.74,1408000.0,5.3735,5.3829,5.3548,5.3642,1408000.0
2011-11-07 11:20:00,5.74,5.74,5.72,5.73,1992800.0,5.3642,5.3642,5.3455,5.3548,1992800.0
2011-11-07 11:25:00,5.73,5.74,5.7,5.71,1308000.0,5.3548,5.3642,5.3268,5.3361,1308000.0
2011-11-07 11:30:00,5.71,5.73,5.71,5.72,2994400.0,5.3361,5.3548,5.3361,5.3455,2994400.0
2011-11-07 11:35:00,5.72,5.73,5.71,5.73,1313600.0,5.3455,5.3548,5.3361,5.3548,1313600.0
2011-11-07 11:40:00,5.73,5.73,5.7,5.72,1720800.0,5.3548,5.3548,5.3268,5.3455,1720800.0
2011-11-07 11:45:00,5.72,5.73,5.72,5.72,1732000.0,5.3455,5.3548,5.3455,5.3455,1732000.0
2011-11-07 11:50:00,5.72,5.74,5.71,5.72,1037600.0,5.3455,5.3642,5.3361,5.3455,1037600.0
2011-11-07 11:55:00,5.72,5.72,5.71,5.71,776000.0,5.3455,5.3455,5.3361,5.3361,776000.0
2011-11-07 12:00:00,5.71,5.73,5.71,5.72,1047200.0,5.3361,5.3548,5.3361,5.3455,1047200.0
2011-11-07 12:05:00,5.72,5.74,5.72,5.73,1667200.0,5.3455,5.3642,5.3455,5.3548,1667200.0
2011-11-07 12:10:00,5.73,5.73,5.71,5.71,844800.0,5.3548,5.3548,5.3361,5.3361,844800.0
2011-11-07 12:15:00,5.71,5.71,5.68,5.68,2850400.0,5.3361,5.3361,5.3081,5.3081,2850400.0
2011-11-07 12:20:00,5.68,5.68,5.67,5.68,2068000.0,5.3081,5.3081,5.2987,5.3081,2068000.0
2011-11-07 12:25:00,5.68,5.68,5.67,5.68,856000.0,5.3081,5.3081,5.2987,5.3081,856000.0
2011-11-07 12:30:00,5.68,5.68,5.66,5.67,1105600.0,5.3081,5.3081,5.2894,5.2987,1105600.0
2011-11-07 12:35:00,5.67,5.68,5.67,5.68,808000.0,5.2987,5.3081,5.2987,5.3081,808000.0
2011-11-07 12:40:00,5.68,5.69,5.67,5.69,928000.0,5.3081,5.3174,5.2987,5.3174,928000.0
2011-11-07 12:45:00,5.69,5.69,5.68,5.69,531200.0,5.3174,5.3174,5.3081,5.3174,531200.0
2011-11-07 12:50:00,5.68,5.7,5.68,5.7,796000.0,5.3081,5.3268,5.3081,5.3268,796000.0
2011-11-07 12:55:00,5.7,5.7,5.69,5.7,248000.0,5.3268,5.3268,5.3174,5.3268,248000.0
2011-11-07 13:00:00,5.7,5.7,5.69,5.69,659200.0,5.3268,5.3268,5.3174,5.3174,659200.0
2011-11-07 13:05:00,5.69,5.7,5.69,5.7,200800.0,5.3174,5.3268,5.3174,5.3268,200800.0
2011-11-07 13:10:00,5.7,5.72,5.7,5.71,1038400.0,5.3268,5.3455,5.3268,5.3361,1038400.0
2011-11-07 13:15:00,5.71,5.72,5.71,5.72,876000.0,5.3361,5.3455,5.3361,5.3455,876000.0
2011-11-07 13:20:00,5.72,5.72,5.71,5.72,700800.0,5.3455,5.3455,5.3361,5.3455,700800.0
2011-11-07 13:25:00,5.72,5.72,5.71,5.72,789600.0,5.3455,5.3455,5.3361,5.3455,789600.0
2011-11-07 13:30:00,5.72,5.72,5.72,5.72,282400.0,5.3455,5.3455,5.3455,5.3455,282400.0
2011-11-07 13:35:00,5.72,5.72,5.71,5.71,288800.0,5.3455,5.3455,5.3361,5.3361,288800.0
2011-11-07 13:40:00,5.71,5.72,5.71,5.72,329600.0,5.3361,5.3455,5.3361,5.3455,329600.0
2011-11-07 13:45:00,5.72,5.72,5.71,5.71,319200.0,5.3455,5.3455,5.3361,5.3361,319200.0
2011-11-07 13:50:00,5.71,5.72,5.71,5.72,403200.0,5.3361,5.3455,5.3361,5.3455,403200.0
2011-11-07 13:55:00,5.72,5.77,5.72,5.76,4806400.0,5.3455,5.3922,5.3455,5.3829,4806400.0
2011-11-07 14:00:00,5.76,5.78,5.75,5.78,2372800.0,5.3829,5.4015,5.3735,5.4015,2372800.0
2011-11-07 14:05:00,5.78,5.78,5.76,5.77,1946400.0,5.4015,5.4015,5.3829,5.3922,1946400.0
2011-11-07 14:10:00,5.77,5.8,5.77,5.77,1510400.0,5.3922,5.4202,5.3922,5.3922,1510400.0
2011-11-07 14:15:00,5.77,5.78,5.77,5.77,1018400.0,5.3922,5.4015,5.3922,5.3922,1018400.0
2011-11-07 14:20:00,5.77,5.8,5.77,5.8,1307200.0,5.3922,5.4202,5.3922,5.4202,1307200.0
2011-11-07 14:25:00,5.8,5.8,5.79,5.79,1116000.0,5.4202,5.4202,5.4109,5.4109,1116000.0
2011-11-07 14:30:00,5.79,5.8,5.78,5.79,1540800.0,5.4109,5.4202,5.4015,5.4109,1540800.0
2011-11-07 14:35:00,5.79,5.8,5.78,5.8,1256800.0,5.4109,5.4202,5.4015,5.4202,1256800.0
2011-11-07 14:40:00,5.8,5.8,5.78,5.79,954400.0,5.4202,5.4202,5.4015,5.4109,954400.0
2011-11-07 14:45:00,5.79,5.8,5.79,5.79,683200.0,5.4109,5.4202,5.4109,5.4109,683200.0
2011-11-07 14:50:00,5.79,5.82,5.79,5.81,2277600.0,5.4109,5.4389,5.4109,5.4296,2277600.0
2011-11-07 14:55:00,5.81,5.82,5.81,5.82,1286400.0,5.4296,5.4389,5.4296,5.4389,1286400.0
2011-11-07 15:00:00,5.82,5.82,5.81,5.82,1003200.0,5.4389,5.4389,5.4296,5.4389,1003200.0
2011-11-07 15:05:00,5.82,5.83,5.81,5.83,758400.0,5.4389,5.4483,5.4296,5.4483,758400.0
2011-11-07 15:10:00,5.83,5.84,5.83,5.83,2045600.0,5.4483,5.4576,5.4483,5.4483,2045600.0
2011-11-07 15:15:00,5.84,5.84,5.82,5.82,1141600.0,5.4576,5.4576,5.4389,5.4389,1141600.0
2011-11-07 15:20:00,5.81,5.83,5.81,5.82,1351200.0,5.4296,5.4483,5.4296,5.4389,1351200.0
2011-11-07 15:25:00,5.82,5.83,5.8,5.8,1447200.0,5.4389,5.4483,5.4202,5.4202,1447200.0
2011-11-07 15:30:00,5.8,5.82,5.8,5.81,2205600.0,5.4202,5.4389,5.4202,5.4296,2205600.0
2011-11-07 15:35:00,5.81,5.84,5.81,5.83,1375200.0,5.4296,5.4576,5.4296,5.4483,1375200.0
2011-11-07 15:40:00,5.83,5.84,5.82,5.83,1921600.0,5.4483,5.4576,5.4389,5.4483,1921600.0
2011-11-07 15:45:00,5.83,5.84,5.83,5.83,2033600.0,5.4483,5.4576,5.4483,5.4483,2033600.0
2011-11-07 15:50:00,5.83,5.86,5.82,5.85,3477600.0,5.4483,5.4763,5.4389,5.467,3477600.0
2011-11-07 15:55:00,5.85,5.85,5.84,5.85,3266400.0,5.467,5.467,5.4576,5.467,3266400.0
2011-11-08 09:30:00,5.91,5.92,5.9,5.91,2524000.0,5.523,5.5324,5.5137,5.523,2524000.0
2011-11-08 09:35:00,5.91,5.91,5.89,5.9,2582400.0,5.523,5.523,5.5043,5.5137,2582400.0
2011-11-08 09:40:00,5.9,5.92,5.9,5.92,2884800.0,5.5137,5.5324,5.5137,5.5324,2884800.0
2011-11-08 09:45:00,5.92,5.93,5.9,5.9,2457600.0,5.5324,5.5417,5.5137,5.5137,2457600.0
2011-11-08 09:50:00,5.91,5.92,5.91,5.91,1096000.0,5.523,5.5324,5.523,5.523,1096000.0
2011-11-08 09:55:00,5.91,5.95,5.91,5.95,2976800.0,5.523,5.5604,5.523,5.5604,2976800.0
2011-11-08 10:00:00,5.95,5.96,5.93,5.93,2944800.0,5.5604,5.5698,5.5417,5.5417,2944800.0
2011-11-08 10:05:00,5.93,5.94,5.92,5.92,1577600.0,5.5417,5.5511,5.5324,5.5324,1577600.0
2011-11-08 10:10:00,5.92,5.92,5.88,5.9,4195200.0,5.5324,5.5324,5.495,5.5137,4195200.0
2011-11-08 10:15:00,5.9,5.92,5.89,5.92,3528800.0,5.5137,5.5324,5.5043,5.5324,3528800.0
2011-11-08 10:20:00,5.92,5.92,5.89,5.9,2137600.0,5.5324,5.5324,5.5043,5.5137,2137600.0
2011-11-08 10:25:00,5.9,5.9,5.85,5.86,4472000.0,5.5137,5.5137,5.467,5.4763,4472000.0
2011-11-08 10:30:00,5.86,5.87,5.85,5.86,1456000.0,5.4763,5.4856,5.467,5.4763,1456000.0
2011-11-08 10:35:00,5.86,5.88,5.85,5.88,1520800.0,5.4763,5.495,5.467,5.495,1520800.0
2011-11-08 10:40:00,5.88,5.89,5.87,5.89,1504000.0,5.495,5.5043,5.4856,5.5043,1504000.0
2011-11-08 10:45:00,5.88,5.9,5.88,5.88,1820000.0,5.495,5.5137,5.495,5.495,1820000.0
2011-11-08 10:50:00,5.88,5.89,5.86,5.88,3344800.0,5.495,5.5043,5.4763,5.495,3344800.0
2011-11-08 10:55:00,5.88,5.89,5.87,5.87,1686400.0,5.495,5.5043,5.4856,5.4856,1686400.0
2011-11-08 11:00:00,5.87,5.88,5.86,5.87,2001600.0,5.4856,5.495,5.4763,5.4856,2001600.0
2011-11-08 11:05:00,5.87,5.87,5.84,5.85,1622400.0,5.4856,5.4856,5.4576,5.467,1622400.0
2011-11-08 11:10:00,5.85,5.85,5.83,5.83,1833600.0,5.467,5.467,5.4483,5.4483,1833600.0
2011-11-08 11:15:00,5.83,5.84,5.81,5.82,2102400.0,5.4483,5.4576,5.4296,5.4389,2102400.0
2011-11-08 11:20:00,5.82,5.82,5.8,5.81,2302400.0,5.4389,5.4389,5.4202,5.4296,2302400.0
2011-11-08 11:25:00,5.81,5.83,5.8,5.83,2054400.0,5.4296,5.4483,5.4202,5.4483,2054400.0
2011-11-08 11:30:00,5.83,5.83,5.82,5.82,864800.0,5.4483,5.4483,5.4389,5.4389,864800.0
2011-11-08 11:35:00,5.82,5.83,5.81,5.82,878400.0,5.4389,5.4483,5.4296,5.4389,878400.0
2011-11-08 11:40:00,5.82,5.83,5.81,5.83,1088000.0,5.4389,5.4483,5.4296,5.4483,1088000.0
2011-11-08 11:45:00,5.83,5.85,5.82,5.84,1305600.0,5.4483,5.467,5.4389,5.4576,1305600.0
2011-11-08 11:50:00,5.84,5.85,5.84,5.84,1216800.0,5.4576,5.467,5.4576,5.4576,1216800.0
2011-11-08 11:55:00,5.84,5.84,5.83,5.83,976800.0,5.4576,5.4576,5.4483,5.4483,976800.0
2011-11-08 12:00:00,5.84,5.85,5.82,5.85,1296800.0,5.4576,5.467,5.4389,5.467,1296800.0
2011-11-08 12:05:00,5.85,5.86,5.85,5.86,1788000.0,5.467,5.4763,5.467,5.4763,1788000.0
2011-11-08 12:10:00,5.86,5.86,5.85,5.86,1024800.0,5.4763,5.4763,5.467,5.4763,1024800.0
2011-11-08 12:15:00,5.86,5.86,5.85,5.86,596800.0,5.4763,5.4763,5.467,5.4763,596800.0
2011-11-08 12:20:00,5.86,5.87,5.85,5.85,808000.0,5.4763,5.4856,5.467,5.467,808000.0
2011-11-08 12:25:00,5.85,5.86,5.85,5.85,307200.0,5.467,5.4763,5.467,5.467,307200.0
2011-11-08 12:30:00,5.85,5.86,5.85,5.86,394400.0,5.467,5.4763,5.467,5.4763,394400.0
2011-11-08 12:35:00,5.86,5.87,5.86,5.87,919200.0,5.4763,5.4856,5.4763,5.4856,919200.0
2011-11-08 12:40:00,5.87,5.87,5.86,5.86,739200.0,5.4856,5.4856,5.4763,5.4763,739200.0
2011-11-08 12:45:00,5.86,5.87,5.84,5.85,900800.0,5.4763,5.4856,5.4576,5.467,900800.0
2011-11-08 12:50:00,5.85,5.85,5.83,5.85,674400.0,5.467,5.467,5.4483,5.467,674400.0
2011-11-08 12:55:00,5.85,5.85,5.85,5.85,338400.0,5.467,5.467,5.467,5.467,338400.0
2011-11-08 13:00:00,5.85,5.87,5.85,5.86,1011200.0,5.467,5.4856,5.467,5.4763,1011200.0
2011-11-08 13:05:00,5.86,5.86,5.85,5.85,307200.0,5.4763,5.4763,5.467,5.467,307200.0
2011-11-08 13:10:00,5.85,5.85,5.84,5.84,837600.0,5.467,5.467,5.4576,5.4576,837600.0
2011-11-08 13:15:00,5.84,5.84,5.83,5.84,777600.0,5.4576,5.4576,5.4483,5.4576,777600.0
2011-11-08 13:20:00,5.84,5.86,5.84,5.86,780800.0,5.4576,5.4763,5.4576,5.4763,780800.0
2011-11-08 13:25:00,5.86,5.88,5.86,5.87,1296800.0,5.4763,5.495,5.4763,5.4856,1296800.0
2011-11-08 13:30:00,5.87,5.87,5.86,5.87,528000.0,5.4856,5.4856,5.4763,5.4856,528000.0
2011-11-08 13:35:00,5.87,5.89,5.86,5.88,952800.0,5.4856,5.5043,5.4763,5.495,952800.0
2011-11-08 13:40:00,5.88,5.89,5.88,5.89,954400.0,5.495,5.5043,5.495,5.5043,954400.0
2011-11-08 13:45:00,5.89,5.94,5.88,5.93,4694400.0,5.5043,5.5511,5.495,5.5417,4694400.0
2011-11-08 13:50:00,5.92,5.94,5.92,5.93,3696000.0,5.5324,5.5511,5.5324,5.5417,3696000.0
2011-11-08 13:55:00,5.93,5.95,5.93,5.93,2859200.0,5.5417,5.5604,5.5417,5.5417,2859200.0
2011-11-08 14:00:00,5.93,5.94,5.93,5.93,1335200.0,5.5417,5.5511,5.5417,5.5417,1335200.0
2011-11-08 14:05:00,5.94,5.94,5.91,5.92,1967200.0,5.5511,5.5511,5.523,5.5324,1967200.0
2011-11-08 14:10:00,5.92,5.93,5.92,5.93,1144000.0,5.5324,5.5417,5.5324,5.5417,1144000.0
2011-11-08 14:15:00,5.93,5.94,5.92,5.92,853600.0,5.5417,5.5511,5.5324,5.5324,853600.0
2011-11-08 14:20:00,5.92,5.95,5.91,5.95,1432800.0,5.5324,5.5604,5.523,5.5604,1432800.0
2011-11-08 14:25:00,5.95,5.97,5.94,5.97,2964000.0,5.5604,5.5791,5.5511,5.5791,2964000.0
2011-11-08 14:30:00,5.97,5.98,5.96,5.96,3890400.0,5.5791,5.5884,5.5698,5.5698,3890400.0
2011-11-08 14:35:00,5.96,5.97,5.96,5.96,957600.0,5.5698,5.5791,5.5698,5.5698,957600.0
2011-11-08 14:40:00,5.96,5.97,5.95,5.96,924000.0,5.5698,5.5791,5.5604,5.5698,924000.0
2011-11-08 14:45:00,5.96,5.97,5.96,5.96,412000.0,5.5698,5.5791,5.5698,5.5698,412000.0
2011-11-08 14:50:00,5.96,5.97,5.96,5.96,1210400.0,5.5698,5.5791,5.5698,5.5698,1210400.0
2011-11-08 14:55:00,5.96,5.97,5.95,5.97,1993600.0,5.5698,5.5791,5.5604,5.5791,1993600.0
2011-11-08 15:00:00,5.97,5.97,5.95,5.95,1608800.0,5.5791,5.5791,5.5604,5.5604,1608800.0
2011-11-08 15:05:00,5.95,5.96,5.94,5.95,1857600.0,5.5604,5.5698,5.5511,5.5604,1857600.0
2011-11-08 15:10:00,5.95,5.97,5.95,5.97,1386400.0,5.5604,5.5791,5.5604,5.5791,1386400.0
2011-11-08 15:15:00,5.97,5.99,5.97,5.98,3627200.0,5.5791,5.5978,5.5791,5.5884,3627200.0
2011-11-08 15:20:00,5.98,5.98,5.97,5.98,918400.0,5.5884,5.5884,5.5791,5.5884,918400.0
2011-11-08 15:25:00,5.98,5.98,5.97,5.98,1454400.0,5.5884,5.5884,5.5791,5.5884,1454400.0
2011-11-08 15:30:00,5.98,6.0,5.98,6.0,2583200.0,5.5884,5.6071,5.5884,5.6071,2583200.0
2011-11-08 15:35:00,6.0,6.01,5.99,6.0,2725600.0,5.6071,5.6165,5.5978,5.6071,2725600.0
2011-11-08 15:40:00,6.0,6.0,5.98,5.99,2249600.0,5.6071,5.6071,5.5884,5.5978,2249600.0
2011-11-08 15:45:00,5.99,6.01,5.98,6.0,2611200.0,5.5978,5.6165,5.5884,5.6071,2611200.0
2011-11-08 15:50:00,6.0,6.01,6.0,6.01,4486400.0,5.6071,5.6165,5.6071,5.6165,4486400.0
2011-11-08 15:55:00,6.01,6.01,5.99,5.99,4185600.0,5.6165,5.6165,5.5978,5.5978,4185600.0
2011-11-09 09:30:00,5.72,5.74,5.71,5.74,5317600.0,5.3455,5.3642,5.3361,5.3642,5317600.0
2011-11-09 09:35:00,5.74,5.75,5.72,5.73,3248800.0,5.3642,5.3735,5.3455,5.3548,3248800.0
2011-11-09 09:40:00,5.73,5.74,5.71,5.74,3783200.0,5.3548,5.3642,5.3361,5.3642,3783200.0
2011-11-09 09:45:00,5.74,5.74,5.7,5.72,3799200.0,5.3642,5.3642,5.3268,5.3455,3799200.0
2011-11-09 09:50:00,5.72,5.72,5.68,5.68,3942400.0,5.3455,5.3455,5.3081,5.3081,3942400.0
2011-11-09 09:55:00,5.68,5.69,5.67,5.69,3101600.0,5.3081,5.3174,5.2987,5.3174,3101600.0
2011-11-09 10:00:00,5.69,5.71,5.68,5.71,3656000.0,5.3174,5.3361,5.3081,5.3361,3656000.0
2011-11-09 10:05:00,5.71,5.72,5.69,5.7,1882400.0,5.3361,5.3455,5.3174,5.3268,1882400.0
2011-11-09 10:10:00,5.7,5.72,5.7,5.72,1866400.0,5.3268,5.3455,5.3268,5.3455,1866400.0
2011-11-09 10:15:00,5.72,5.73,5.7,5.71,1650400.0,5.3455,5.3548,5.3268,5.3361,1650400.0
2011-11-09 10:20:00,5.71,5.72,5.7,5.71,1240800.0,5.3361,5.3455,5.3268,5.3361,1240800.0
2011-11-09 10:25:00,5.71,5.71,5.67,5.68,3227200.0,5.3361,5.3361,5.2987,5.3081,3227200.0
2011-11-09 10:30:00,5.68,5.71,5.67,5.69,2656800.0,5.3081,5.3361,5.2987,5.3174,2656800.0
2011-11-09 10:35:00,5.69,5.69,5.65,5.66,4551200.0,5.3174,5.3174,5.2801,5.2894,4551200.0
2011-11-09 10:40:00,5.66,5.68,5.65,5.68,2690400.0,5.2894,5.3081,5.2801,5.3081,2690400.0
2011-11-09 10:45:00,5.68,5.74,5.68,5.73,4710400.0,5.3081,5.3642,5.3081,5.3548,4710400.0
2011-11-09 10:50:00,5.73,5.75,5.72,5.73,3428000.0,5.3548,5.3735,5.3455,5.3548,3428000.0
2011-11-09 10:55:00,5.73,5.74,5.72,5.72,2500800.0,5.3548,5.3642,5.3455,5.3455,2500800.0
2011-11-09 11:00:00,5.73,5.73,5.71,5.72,1402400.0,5.3548,5.3548,5.3361,5.3455,1402400.0
2011-11-09 11:05:00,5.72,5.75,5.72,5.74,2084800.0,5.3455,5.3735,5.3455,5.3642,2084800.0
2011-11-09 11:10:00,5.74,5.75,5.73,5.74,870400.0,5.3642,5.3735,5.3548,5.3642,870400.0
2011-11-09 11:15:00,5.74,5.77,5.74,5.76,2536000.0,5.3642,5.3922,5.3642,5.3829,2536000.0
2011-11-09 11:20:00,5.76,5.77,5.76,5.76,1693600.0,5.3829,5.3922,5.3829,5.3829,1693600.0
2011-11-09 11:25:00,5.76,5.76,5.74,5.75,1471200.0,5.3829,5.3829,5.3642,5.3735,1471200.0
2011-11-09 11:30:00,5.75,5.75,5.73,5.75,1131200.0,5.3735,5.3735,5.3548,5.3735,1131200.0
2011-11-09 11:35:00,5.75,5.77,5.75,5.76,826400.0,5.3735,5.3922,5.3735,5.3829,826400.0
2011-11-09 11:40:00,5.76,5.76,5.74,5.75,1050400.0,5.3829,5.3829,5.3642,5.3735,1050400.0
2011-11-09 11:45:00,5.74,5.77,5.74,5.77,1182400.0,5.3642,5.3922,5.3642,5.3922,1182400.0
2011-11-09 11:50:00,5.77,5.78,5.76,5.77,983200.0,5.3922,5.4015,5.3829,5.3922,983200.0
2011-11-09 11:55:00,5.78,5.78,5.75,5.75,1284800.0,5.4015,5.4015,5.3735,5.3735,1284800.0
2011-11-09 12:00:00,5.76,5.76,5.73,5.74,1611200.0,5.3829,5.3829,5.3548,5.3642,1611200.0
2011-11-09 12:05:00,5.74,5.74,5.73,5.73,1294400.0,5.3642,5.3642,5.3548,5.3548,1294400.0
2011-11-09 12:10:00,5.73,5.74,5.73,5.74,586400.0,5.3548,5.3642,5.3548,5.3642,586400.0
2011-11-09 12:15:00,5.74,5.74,5.73,5.73,517600.0,5.3642,5.3642,5.3548,5.3548,517600.0
2011-11-09 12:20:00,5.73,5.74,5.72,5.72,512000.0,5.3548,5.3642,5.3455,5.3455,512000.0
2011-11-09 12:25:00,5.72,5.73,5.71,5.71,2336800.0,5.3455,5.3548,5.3361,5.3361,2336800.0
2011-11-09 12:30:00,5.72,5.72,5.71,5.72,970400.0,5.3455,5.3455,5.3361,5.3455,970400.0
2011-11-09 12:35:00,5.72,5.73,5.72,5.72,650400.0,5.3455,5.3548,5.3455,5.3455,650400.0
2011-11-09 12:40:00,5.72,5.72,5.71,5.72,964800.0,5.3455,5.3455,5.3361,5.3455,964800.0
2011-11-09 12:45:00,5.72,5.73,5.71,5.72,832800.0,5.3455,5.3548,5.3361,5.3455,832800.0
2011-11-09 12:50:00,5.72,5.73,5.72,5.73,493600.0,5.3455,5.3548,5.3455,5.3548,493600.0
2011-11-09 12:55:00,5.73,5.74,5.73,5.74,1221600.0,5.3548,5.3642,5.3548,5.3642,1221600.0
2011-11-09 13:00:00,5.74,5.74,5.73,5.73,1130400.0,5.3642,5.3642,5.3548,5.3548,1130400.0
2011-11-09 13:05:00,5.73,5.75,5.73,5.73,1156800.0,5.3548,5.3735,5.3548,5.3548,1156800.0
2011-11-09 13:10:00,5.73,5.74,5.72,5.72,875200.0,5.3548,5.3642,5.3455,5.3455,875200.0
2011-11-09 13:15:00,5.72,5.72,5.69,5.69,2336000.0,5.3455,5.3455,5.3174,5.3174,2336000.0
2011-11-09 13:20:00,5.7,5.7,5.68,5.69,1323200.0,5.3268,5.3268,5.3081,5.3174,1323200.0
2011-11-09 13:25:00,5.69,5.7,5.69,5.7,548800.0,5.3174,5.3268,5.3174,5.3268,548800.0
2011-11-09 13:30:00,5.7,5.7,5.68,5.69,1453600.0,5.3268,5.3268,5.3081,5.3174,1453600.0
2011-11-09 13:35:00,5.69,5.7,5.68,5.68,897600.0,5.3174,5.3268,5.3081,5.3081,897600.0
2011-11-09 13:40:00,5.68,5.69,5.67,5.68,1597600.0,5.3081,5.3174,5.2987,5.3081,1597600.0
2011-11-09 13:45:00,5.68,5.68,5.66,5.66,1048000.0,5.3081,5.3081,5.2894,5.2894,1048000.0
2011-11-09 13:50:00,5.66,5.67,5.64,5.64,2441600.0,5.2894,5.2987,5.2707,5.2707,2441600.0
2011-11-09 13:55:00,5.64,5.64,5.61,5.63,4062400.0,5.2707,5.2707,5.2427,5.2614,4062400.0
2011-11-09 14:00:00,5.63,5.63,5.6,5.6,4206400.0,5.2614,5.2614,5.2333,5.2333,4206400.0
2011-11-09 14:05:00,5.6,5.6,5.56,5.58,8364000.0,5.2333,5.2333,5.1959,5.2146,8364000.0
2011-11-09 14:10:00,5.58,5.61,5.57,5.6,3850400.0,5.2146,5.2427,5.2053,5.2333,3850400.0
2011-11-09 14:15:00,5.6,5.61,5.58,5.59,4162400.0,5.2333,5.2427,5.2146,5.224,4162400.0
2011-11-09 14:20:00,5.59,5.61,5.56,5.56,4581600.0,5.224,5.2427,5.1959,5.1959,4581600.0
2011-11-09 14:25:00,5.56,5.57,5.53,5.57,7585600.0,5.1959,5.2053,5.1679,5.2053,7585600.0
2011-11-09 14:30:00,5.57,5.58,5.55,5.58,3793600.0,5.2053,5.2146,5.1866,5.2146,3793600.0
2011-11-09 14:35:00,5.58,5.59,5.57,5.57,1676000.0,5.2146,5.224,5.2053,5.2053,1676000.0
2011-11-09 14:40:00,5.57,5.59,5.55,5.59,3389600.0,5.2053,5.224,5.1866,5.224,3389600.0
2011-11-09 14:45:00,5.59,5.6,5.58,5.59,2193600.0,5.224,5.2333,5.2146,5.224,2193600.0
2011-11-09 14:50:00,5.58,5.6,5.58,5.59,3049600.0,5.2146,5.2333,5.2146,5.224,3049600.0
2011-11-09 14:55:00,5.59,5.6,5.58,5.58,1455200.0,5.224,5.2333,5.2146,5.2146,1455200.0
2011-11-09 15:00:00,5.58,5.59,5.57,5.58,3375200.0,5.2146,5.224,5.2053,5.2146,3375200.0
2011-11-09 15:05:00,5.58,5.61,5.58,5.6,3578400.0,5.2146,5.2427,5.2146,5.2333,3578400.0
2011-11-09 15:10:00,5.6,5.61,5.59,5.59,2106400.0,5.2333,5.2427,5.224,5.224,2106400.0
2011-11-09 15:15:00,5.59,5.61,5.58,5.6,2118400.0,5.224,5.2427,5.2146,5.2333,2118400.0
2011-11-09 15:20:00,5.6,5.63,5.6,5.61,3467200.0,5.2333,5.2614,5.2333,5.2427,3467200.0
2011-11-09 15:25:00,5.61,5.62,5.59,5.6,2420800.0,5.2427,5.252,5.224,5.2333,2420800.0
2011-11-09 15:30:00,5.6,5.6,5.57,5.58,4925600.0,5.2333,5.2333,5.2053,5.2146,4925600.0
2011-11-09 15:35:00,5.58,5.59,5.56,5.56,2543200.0,5.2146,5.224,5.1959,5.1959,2543200.0
2011-11-09 15:40:00,5.56,5.57,5.54,5.54,3904800.0,5.1959,5.2053,5.1773,5.1773,3904800.0
2011-11-09 15:45:00,5.54,5.57,5.54,5.55,4511200.0,5.1773,5.2053,5.1773,5.1866,4511200.0
2011-11-09 15:50:00,5.55,5.57,5.54,5.55,3512800.0,5.1866,5.2053,5.1773,5.1866,3512800.0
2011-11-09 15:55:00,5.55,5.59,5.54,5.56,7216800.0,5.1866,5.224,5.1773,5.1959,7216800.0
2011-11-10 09:30:00,5.71,5.71,5.68,5.68,4095200.0,5.3361,5.3361,5.3081,5.3081,4095200.0
2011-11-10 09:35:00,5.68,5.69,5.67,5.67,4960000.0,5.3081,5.3174,5.2987,5.2987,4960000.0
2011-11-10 09:40:00,5.68,5.69,5.67,5.68,1688800.0,5.3081,5.3174,5.2987,5.3081,1688800.0
2011-11-10 09:45:00,5.68,5.69,5.66,5.67,1811200.0,5.3081,5.3174,5.2894,5.2987,1811200.0
2011-11-10 09:50:00,5.67,5.67,5.65,5.65,1778400.0,5.2987,5.2987,5.2801,5.2801,1778400.0
2011-11-10 09:55:00,5.65,5.65,5.63,5.63,2229600.0,5.2801,5.2801,5.2614,5.2614,2229600.0
2011-11-10 10:00:00,5.63,5.64,5.62,5.64,2912800.0,5.2614,5.2707,5.252,5.2707,2912800.0
2011-11-10 10:05:00,5.64,5.66,5.64,5.64,3341600.0,5.2707,5.2894,5.2707,5.2707,3341600.0
2011-11-10 10:10:00,5.64,5.65,5.62,5.62,1865600.0,5.2707,5.2801,5.252,5.252,1865600.0
2011-11-10 10:15:00,5.62,5.63,5.61,5.61,2251200.0,5.252,5.2614,5.2427,5.2427,2251200.0
2011-11-10 10:20:00,5.61,5.62,5.6,5.61,2312800.0,5.2427,5.252,5.2333,5.2427,2312800.0
2011-11-10 10:25:00,5.61,5.62,5.6,5.6,1612800.0,5.2427,5.252,5.2333,5.2333,1612800.0
2011-11-10 10:30:00,5.6,5.6,5.56,5.57,4026400.0,5.2333,5.2333,5.1959,5.2053,4026400.0
2011-11-10 10:35:00,5.57,5.59,5.56,5.59,2102400.0,5.2053,5.224,5.1959,5.224,2102400.0
2011-11-10 10:40:00,5.59,5.6,5.57,5.57,2762400.0,5.224,5.2333,5.2053,5.2053,2762400.0
2011-11-10 10:45:00,5.57,5.58,5.55,5.55,2514400.0,5.2053,5.2146,5.1866,5.1866,2514400.0
2011-11-10 10:50:00,5.55,5.58,5.55,5.57,2498400.0,5.1866,5.2146,5.1866,5.2053,2498400.0
2011-11-10 10:55:00,5.57,5.59,5.57,5.58,1574400.0,5.2053,5.224,5.2053,5.2146,1574400.0
2011-11-10 11:00:00,5.58,5.62,5.57,5.61,2666400.0,5.2146,5.252,5.2053,5.2427,2666400.0
2011-11-10 11:05:00,5.61,5.62,5.61,5.61,2157600.0,5.2427,5.252,5.2427,5.2427,2157600.0
2011-11-10 11:10:00,5.61,5.62,5.59,5.6,1720800.0,5.2427,5.252,5.224,5.2333,1720800.0
2011-11-10 11:15:00,5.6,5.62,5.6,5.61,1503200.0,5.2333,5.252,5.2333,5.2427,1503200.0
2011-11-10 11:20:00,5.61,5.61,5.59,5.61,988000.0,5.2427,5.2427,5.224,5.2427,988000.0
2011-11-10 11:25:00,5.61,5.62,5.61,5.61,858400.0,5.2427,5.252,5.2427,5.2427,858400.0
2011-11-10 11:30:00,5.6,5.63,5.6,5.62,1753600.0,5.2333,5.2614,5.2333,5.252,1753600.0
2011-11-10 11:35:00,5.62,5.63,5.6,5.61,1505600.0,5.252,5.2614,5.2333,5.2427,1505600.0
2011-11-10 11:40:00,5.61,5.66,5.61,5.65,3533600.0,5.2427,5.2894,5.2427,5.2801,3533600.0
2011-11-10 11:45:00,5.66,5.68,5.65,5.66,2204000.0,5.2894,5.3081,5.2801,5.2894,2204000.0
2011-11-10 11:50:00,5.66,5.67,5.65,5.65,1737600.0,5.2894,5.2987,5.2801,5.2801,1737600.0
2011-11-10 11:55:00,5.65,5.66,5.64,5.66,1601600.0,5.2801,5.2894,5.2707,5.2894,1601600.0
2011-11-10 12:00:00,5.65,5.66,5.64,5.65,1404000.0,5.2801,5.2894,5.2707,5.2801,1404000.0
2011-11-10 12:05:00,5.65,5.66,5.65,5.66,1272000.0,5.2801,5.2894,5.2801,5.2894,1272000.0
2011-11-10 12:10:00,5.66,5.67,5.64,5.64,1538400.0,5.2894,5.2987,5.2707,5.2707,1538400.0
2011-11-10 12:15:00,5.64,5.65,5.64,5.65,984800.0,5.2707,5.2801,5.2707,5.2801,984800.0
2011-11-10 12:20:00,5.65,5.65,5.64,5.65,272800.0,5.2801,5.2801,5.2707,5.2801,272800.0
2011-11-10 12:25:00,5.65,5.65,5.63,5.63,631200.0,5.2801,5.2801,5.2614,5.2614,631200.0
2011-11-10 12:30:00,5.63,5.64,5.61,5.62,1482400.0,5.2614,5.2707,5.2427,5.252,1482400.0
2011-11-10 12:35:00,5.62,5.62,5.6,5.61,1480800.0,5.252,5.252,5.2333,5.2427,1480800.0
2011-11-10 12:40:00,5.61,5.62,5.61,5.61,1003200.0,5.2427,5.252,5.2427,5.2427,1003200.0
2011-11-10 12:45:00,5.62,5.63,5.62,5.63,525600.0,5.252,5.2614,5.252,5.2614,525600.0
2011-11-10 12:50:00,5.63,5.65,5.63,5.65,933600.0,5.2614,5.2801,5.2614,5.2801,933600.0
2011-11-10 12:55:00,5.65,5.66,5.65,5.66,1028800.0,5.2801,5.2894,5.2801,5.2894,1028800.0
2011-11-10 13:00:00,5.66,5.67,5.65,5.66,1043200.0,5.2894,5.2987,5.2801,5.2894,1043200.0
2011-11-10 13:05:00,5.66,5.67,5.65,5.66,884800.0,5.2894,5.2987,5.2801,5.2894,884800.0
2011-11-10 13:10:00,5.66,5.7,5.66,5.7,4810400.0,5.2894,5.3268,5.2894,5.3268,4810400.0
2011-11-10 13:15:00,5.7,5.72,5.7,5.71,2426400.0,5.3268,5.3455,5.3268,5.3361,2426400.0
2011-11-10 13:20:00,5.71,5.72,5.7,5.71,1055200.0,5.3361,5.3455,5.3268,5.3361,1055200.0
2011-11-10 13:25:00,5.7,5.71,5.69,5.69,2655200.0,5.3268,5.3361,5.3174,5.3174,2655200.0
2011-11-10 13:30:00,5.69,5.71,5.69,5.7,1645600.0,5.3174,5.3361,5.3174,5.3268,1645600.0
2011-11-10 13:35:00,5.7,5.7,5.69,5.69,1732800.0,5.3268,5.3268,5.3174,5.3174,1732800.0
2011-11-10 13:40:00,5.69,5.71,5.68,5.68,1942400.0,5.3174,5.3361,5.3081,5.3081,1942400.0
2011-11-10 13:45:00,5.68,5.68,5.67,5.67,1508000.0,5.3081,5.3081,5.2987,5.2987,1508000.0
2011-11-10 13:50:00,5.67,5.68,5.67,5.68,1036800.0,5.2987,5.3081,5.2987,5.3081,1036800.0
2011-11-10 13:55:00,5.68,5.7,5.68,5.69,598400.0,5.3081,5.3268,5.3081,5.3174,598400.0
2011-11-10 14:00:00,5.7,5.7,5.66,5.66,1339200.0,5.3268,5.3268,5.2894,5.2894,1339200.0
2011-11-10 14:05:00,5.66,5.67,5.64,5.65,1098400.0,5.2894,5.2987,5.2707,5.2801,1098400.0
2011-11-10 14:10:00,5.66,5.67,5.65,5.66,1020800.0,5.2894,5.2987,5.2801,5.2894,1020800.0
2011-11-10 14:15:00,5.66,5.68,5.66,5.68,1823200.0,5.2894,5.3081,5.2894,5.3081,1823200.0
2011-11-10 14:20:00,5.68,5.68,5.65,5.68,1809600.0,5.3081,5.3081,5.2801,5.3081,1809600.0
2011-11-10 14:25:00,5.68,5.68,5.65,5.65,1741600.0,5.3081,5.3081,5.2801,5.2801,1741600.0
2011-11-10 14:30:00,5.65,5.66,5.64,5.66,1113600.0,5.2801,5.2894,5.2707,5.2894,1113600.0
2011-11-10 14:35:00,5.66,5.66,5.63,5.65,997600.0,5.2894,5.2894,5.2614,5.2801,997600.0
2011-11-10 14:40:00,5.64,5.67,5.64,5.67,1035200.0,5.2707,5.2987,5.2707,5.2987,1035200.0
2011-11-10 14:45:00,5.67,5.67,5.65,5.66,819200.0,5.2987,5.2987,5.2801,5.2894,819200.0
2011-11-10 14:50:00,5.66,5.66,5.64,5.64,670400.0,5.2894,5.2894,5.2707,5.2707,670400.0
2011-11-10 14:55:00,5.64,5.65,5.62,5.62,1415200.0,5.2707,5.2801,5.252,5.252,1415200.0
2011-11-10 15:00:00,5.62,5.64,5.61,5.63,2081600.0,5.252,5.2707,5.2427,5.2614,2081600.0
2011-11-10 15:05:00,5.63,5.64,5.62,5.62,1507200.0,5.2614,5.2707,5.252,5.252,1507200.0
2011-11-10 15:10:00,5.62,5.64,5.62,5.64,1381600.0,5.252,5.2707,5.252,5.2707,1381600.0
2011-11-10 15:15:00,5.64,5.65,5.62,5.63,1632800.0,5.2707,5.2801,5.252,5.2614,1632800.0
2011-11-10 15:20:00,5.63,5.65,5.62,5.64,1500000.0,5.2614,5.2801,5.252,5.2707,1500000.0
2011-11-10 15:25:00,5.64,5.68,5.64,5.67,2951200.0,5.2707,5.3081,5.2707,5.2987,2951200.0
2011-11-10 15:30:00,5.67,5.67,5.65,5.65,2781600.0,5.2987,5.2987,5.2801,5.2801,2781600.0
2011-11-10 15:35:00,5.66,5.66,5.63,5.65,1583200.0,5.2894,5.2894,5.2614,5.2801,1583200.0
2011-11-10 15:40:00,5.65,5.66,5.63,5.64,1611200.0,5.2801,5.2894,5.2614,5.2707,1611200.0
2011-11-10 15:45:00,5.64,5.66,5.64,5.65,1908000.0,5.2707,5.2894,5.2707,5.2801,1908000.0
2011-11-10 15:50:00,5.65,5.68,5.64,5.68,4301600.0,5.2801,5.3081,5.2707,5.3081,4301600.0
2011-11-10 15:55:00,5.68,5.68,5.65,5.66,3761600.0,5.3081,5.3081,5.2801,5.2894,3761600.0
2011-11-11 09:30:00,5.8,5.82,5.8,5.8,3897600.0,5.4202,5.4389,5.4202,5.4202,3897600.0
2011-11-11 09:35:00,5.8,5.81,5.8,5.81,1314400.0,5.4202,5.4296,5.4202,5.4296,1314400.0
2011-11-11 09:40:00,5.82,5.84,5.81,5.83,2814400.0,5.4389,5.4576,5.4296,5.4483,2814400.0
2011-11-11 09:45:00,5.83,5.83,5.82,5.82,1727200.0,5.4483,5.4483,5.4389,5.4389,1727200.0
2011-11-11 09:50:00,5.82,5.83,5.81,5.82,1507200.0,5.4389,5.4483,5.4296,5.4389,1507200.0
2011-11-11 09:55:00,5.83,5.85,5.82,5.82,3310400.0,5.4483,5.467,5.4389,5.4389,3310400.0
2011-11-11 10:00:00,5.82,5.86,5.82,5.86,3681600.0,5.4389,5.4763,5.4389,5.4763,3681600.0
2011-11-11 10:05:00,5.86,5.86,5.85,5.85,2767200.0,5.4763,5.4763,5.467,5.467,2767200.0
2011-11-11 10:10:00,5.85,5.86,5.84,5.84,2453600.0,5.467,5.4763,5.4576,5.4576,2453600.0
2011-11-11 10:15:00,5.84,5.84,5.83,5.84,1013600.0,5.4576,5.4576,5.4483,5.4576,1013600.0
2011-11-11 10:20:00,5.84,5.85,5.84,5.85,1032000.0,5.4576,5.467,5.4576,5.467,1032000.0
2011-11-11 10:25:00,5.85,5.86,5.84,5.85,1053600.0,5.467,5.4763,5.4576,5.467,1053600.0
2011-11-11 10:30:00,5.85,5.88,5.85,5.87,2777600.0,5.467,5.495,5.467,5.4856,2777600.0
2011-11-11 10:35:00,5.87,5.88,5.87,5.88,1857600.0,5.4856,5.495,5.4856,5.495,1857600.0
2011-11-11 10:40:00,5.88,5.89,5.87,5.89,1721600.0,5.495,5.5043,5.4856,5.5043,1721600.0
2011-11-11 10:45:00,5.89,5.89,5.88,5.89,1468000.0,5.5043,5.5043,5.495,5.5043,1468000.0
2011-11-11 10:50:00,5.89,5.89,5.88,5.89,911200.0,5.5043,5.5043,5.495,5.5043,911200.0
2011-11-11 10:55:00,5.89,5.9,5.89,5.89,1340000.0,5.5043,5.5137,5.5043,5.5043,1340000.0
2011-11-11 11:00:00,5.89,5.9,5.89,5.89,904000.0,5.5043,5.5137,5.5043,5.5043,904000.0
2011-11-11 11:05:00,5.89,5.9,5.89,5.89,787200.0,5.5043,5.5137,5.5043,5.5043,787200.0
2011-11-11 11:10:00,5.89,5.89,5.88,5.89,817600.0,5.5043,5.5043,5.495,5.5043,817600.0
2011-11-11 11:15:00,5.89,5.91,5.89,5.89,1499200.0,5.5043,5.523,5.5043,5.5043,1499200.0
2011-11-11 11:20:00,5.89,5.89,5.89,5.89,1851200.0,5.5043,5.5043,5.5043,5.5043,1851200.0
2011-11-11 11:25:00,5.89,5.89,5.88,5.89,1067200.0,5.5043,5.5043,5.495,5.5043,1067200.0
2011-11-11 11:30:00,5.89,5.89,5.88,5.88,1332800.0,5.5043,5.5043,5.495,5.495,1332800.0
2011-11-11 11:35:00,5.89,5.89,5.88,5.88,896000.0,5.5043,5.5043,5.495,5.495,896000.0
2011-11-11 11:40:00,5.88,5.89,5.88,5.89,1444000.0,5.495,5.5043,5.495,5.5043,1444000.0
2011-11-11 11:45:00,5.89,5.9,5.88,5.89,1208800.0,5.5043,5.5137,5.495,5.5043,1208800.0
2011-11-11 11:50:00,5.89,5.89,5.88,5.88,654400.0,5.5043,5.5043,5.495,5.495,654400.0
2011-11-11 11:55:00,5.88,5.88,5.87,5.88,1269600.0,5.495,5.495,5.4856,5.495,1269600.0
2011-11-11 12:00:00,5.88,5.89,5.88,5.88,640800.0,5.495,5.5043,5.495,5.495,640800.0
2011-11-11 12:05:00,5.88,5.89,5.88,5.89,712000.0,5.495,5.5043,5.495,5.5043,712000.0
2011-11-11 12:10:00,5.89,5.89,5.88,5.89,583200.0,5.5043,5.5043,5.495,5.5043,583200.0
2011-11-11 12:15:00,5.89,5.89,5.88,5.88,1078400.0,5.5043,5.5043,5.495,5.495,1078400.0
2011-11-11 12:20:00,5.88,5.88,5.87,5.87,1144000.0,5.495,5.495,5.4856,5.4856,1144000.0
2011-11-11 12:25:00,5.87,5.88,5.87,5.88,830400.0,5.4856,5.495,5.4856,5.495,830400.0
2011-11-11 12:30:00,5.88,5.88,5.87,5.87,536800.0,5.495,5.495,5.4856,5.4856,536800.0
2011-11-11 12:35:00,5.87,5.87,5.86,5.86,653600.0,5.4856,5.4856,5.4763,5.4763,653600.0
2011-11-11 12:40:00,5.86,5.87,5.86,5.87,545600.0,5.4763,5.4856,5.4763,5.4856,545600.0
2011-11-11 12:45:00,5.87,5.88,5.87,5.87,492800.0,5.4856,5.495,5.4856,5.4856,492800.0
2011-11-11 12:50:00,5.87,5.88,5.87,5.87,340800.0,5.4856,5.495,5.4856,5.4856,340800.0
2011-11-11 12:55:00,5.87,5.88,5.87,5.88,596000.0,5.4856,5.495,5.4856,5.495,596000.0
2011-11-11 13:00:00,5.88,5.89,5.88,5.89,820000.0,5.495,5.5043,5.495,5.5043,820000.0
2011-11-11 13:05:00,5.89,5.9,5.89,5.9,1759200.0,5.5043,5.5137,5.5043,5.5137,1759200.0
2011-11-11 13:10:00,5.9,5.9,5.89,5.9,740000.0,5.5137,5.5137,5.5043,5.5137,740000.0
2011-11-11 13:15:00,5.89,5.9,5.89,5.89,355200.0,5.5043,5.5137,5.5043,5.5043,355200.0
2011-11-11 13:20:00,5.89,5.9,5.89,5.89,812000.0,5.5043,5.5137,5.5043,5.5043,812000.0
2011-11-11 13:25:00,5.89,5.89,5.88,5.88,535200.0,5.5043,5.5043,5.495,5.495,535200.0
2011-11-11 13:30:00,5.88,5.89,5.88,5.88,500000.0,5.495,5.5043,5.495,5.495,500000.0
2011-11-11 13:35:00,5.88,5.89,5.88,5.88,620800.0,5.495,5.5043,5.495,5.495,620800.0
2011-11-11 13:40:00,5.88,5.89,5.88,5.88,928000.0,5.495,5.5043,5.495,5.495,928000.0
2011-11-11 13:45:00,5.88,5.89,5.88,5.89,837600.0,5.495,5.5043,5.495,5.5043,837600.0
2011-11-11 13:50:00,5.89,5.89,5.88,5.88,520000.0,5.5043,5.5043,5.495,5.495,520000.0
2011-11-11 13:55:00,5.88,5.88,5.87,5.87,1003200.0,5.495,5.495,5.4856,5.4856,1003200.0
2011-11-11 14:00:00,5.88,5.88,5.87,5.88,519200.0,5.495,5.495,5.4856,5.495,519200.0
2011-11-11 14:05:00,5.88,5.88,5.88,5.88,324000.0,5.495,5.495,5.495,5.495,324000.0
2011-11-11 14:10:00,5.88,5.89,5.88,5.89,1570400.0,5.495,5.5043,5.495,5.5043,1570400.0
2011-11-11 14:15:00,5.89,5.89,5.88,5.89,298400.0,5.5043,5.5043,5.495,5.5043,298400.0
2011-11-11 14:20:00,5.89,5.89,5.88,5.88,479200.0,5.5043,5.5043,5.495,5.495,479200.0
2011-11-11 14:25:00,5.88,5.89,5.88,5.88,334400.0,5.495,5.5043,5.495,5.495,334400.0
2011-11-11 14:30:00,5.89,5.89,5.88,5.89,433600.0,5.5043,5.5043,5.495,5.5043,433600.0
2011-11-11 14:35:00,5.89,5.9,5.88,5.89,299200.0,5.5043,5.5137,5.495,5.5043,299200.0
2011-11-11 14:40:00,5.89,5.89,5.88,5.88,468800.0,5.5043,5.5043,5.495,5.495,468800.0
2011-11-11 14:45:00,5.89,5.89,5.88,5.88,715200.0,5.5043,5.5043,5.495,5.495,715200.0
2011-11-11 14:50:00,5.88,5.88,5.87,5.88,728000.0,5.495,5.495,5.4856,5.495,728000.0
2011-11-11 14:55:00,5.88,5.88,5.86,5.87,1331200.0,5.495,5.495,5.4763,5.4856,1331200.0
2011-11-11 15:00:00,5.87,5.87,5.86,5.87,1376800.0,5.4856,5.4856,5.4763,5.4856,1376800.0
2011-11-11 15:05:00,5.87,5.87,5.85,5.86,1575200.0,5.4856,5.4856,5.467,5.4763,1575200.0
2011-11-11 15:10:00,5.86,5.86,5.85,5.85,1604800.0,5.4763,5.4763,5.467,5.467,1604800.0
2011-11-11 15:15:00,5.86,5.87,5.85,5.87,1270400.0,5.4763,5.4856,5.467,5.4856,1270400.0
2011-11-11 15:20:00,5.87,5.87,5.86,5.86,1182400.0,5.4856,5.4856,5.4763,5.4763,1182400.0
2011-11-11 15:25:00,5.86,5.87,5.86,5.87,856000.0,5.4763,5.4856,5.4763,5.4856,856000.0
2011-11-11 15:30:00,5.87,5.88,5.86,5.87,1449600.0,5.4856,5.495,5.4763,5.4856,1449600.0
2011-11-11 15:35:00,5.87,5.87,5.86,5.86,911200.0,5.4856,5.4856,5.4763,5.4763,911200.0
2011-11-11 15:40:00,5.86,5.86,5.85,5.86,1710400.0,5.4763,5.4763,5.467,5.4763,1710400.0
2011-11-11 15:45:00,5.86,5.87,5.85,5.87,1716000.0,5.4763,5.4856,5.467,5.4856,1716000.0
2011-11-11 15:50:00,5.87,5.88,5.87,5.88,2528800.0,5.4856,5.495,5.4856,5.495,2528800.0
2011-11-11 15:55:00,5.88,5.88,5.87,5.88,3140000.0,5.495,5.495,5.4856,5.495,3140000.0
2011-11-14 09:30:00,5.83,5.83,5.81,5.83,3078400.0,5.4483,5.4483,5.4296,5.4483,3078400.0
2011-11-14 09:35:00,5.83,5.85,5.82,5.84,2207200.0,5.4483,5.467,5.4389,5.4576,2207200.0
2011-11-14 09:40:00,5.84,5.85,5.81,5.81,2032000.0,5.4576,5.467,5.4296,5.4296,2032000.0
2011-11-14 09:45:00,5.81,5.82,5.8,5.8,1483200.0,5.4296,5.4389,5.4202,5.4202,1483200.0
2011-11-14 09:50:00,5.8,5.8,5.77,5.79,2296000.0,5.4202,5.4202,5.3922,5.4109,2296000.0
2011-11-14 09:55:00,5.79,5.81,5.78,5.8,1980000.0,5.4109,5.4296,5.4015,5.4202,1980000.0
2011-11-14 10:00:00,5.8,5.82,5.79,5.81,3198400.0,5.4202,5.4389,5.4109,5.4296,3198400.0
2011-11-14 10:05:00,5.81,5.82,5.8,5.82,807200.0,5.4296,5.4389,5.4202,5.4389,807200.0
2011-11-14 10:10:00,5.82,5.83,5.82,5.83,2358400.0,5.4389,5.4483,5.4389,5.4483,2358400.0
2011-11-14 10:15:00,5.83,5.83,5.81,5.81,1819200.0,5.4483,5.4483,5.4296,5.4296,1819200.0
2011-11-14 10:20:00,5.81,5.82,5.81,5.81,1340800.0,5.4296,5.4389,5.4296,5.4296,1340800.0
2011-11-14 10:25:00,5.81,5.83,5.81,5.82,1310400.0,5.4296,5.4483,5.4296,5.4389,1310400.0
2011-11-14 10:30:00,5.82,5.82,5.8,5.8,1624800.0,5.4389,5.4389,5.4202,5.4202,1624800.0
2011-11-14 10:35:00,5.8,5.81,5.79,5.81,1343200.0,5.4202,5.4296,5.4109,5.4296,1343200.0
2011-11-14 10:40:00,5.8,5.81,5.79,5.8,1436000.0,5.4202,5.4296,5.4109,5.4202,1436000.0
2011-11-14 10:45:00,5.8,5.8,5.78,5.79,1444800.0,5.4202,5.4202,5.4015,5.4109,1444800.0
2011-11-14 10:50:00,5.79,5.81,5.79,5.81,1495200.0,5.4109,5.4296,5.4109,5.4296,1495200.0
2011-11-14 10:55:00,5.81,5.82,5.81,5.81,1157600.0,5.4296,5.4389,5.4296,5.4296,1157600.0
2011-11-14 11:00:00,5.81,5.83,5.81,5.83,1096800.0,5.4296,5.4483,5.4296,5.4483,1096800.0
2011-11-14 11:05:00,5.83,5.84,5.83,5.83,1724800.0,5.4483,5.4576,5.4483,5.4483,1724800.0
2011-11-14 11:10:00,5.83,5.84,5.81,5.81,1653600.0,5.4483,5.4576,5.4296,5.4296,1653600.0
2011-11-14 11:15:00,5.81,5.82,5.81,5.81,1452800.0,5.4296,5.4389,5.4296,5.4296,1452800.0
2011-11-14 11:20:00,5.81,5.83,5.8,5.83,1804000.0,5.4296,5.4483,5.4202,5.4483,1804000.0
2011-11-14 11:25:00,5.83,5.83,5.81,5.81,1549600.0,5.4483,5.4483,5.4296,5.4296,1549600.0
2011-11-14 11:30:00,5.81,5.84,5.81,5.83,1695200.0,5.4296,5.4576,5.4296,5.4483,1695200.0
2011-11-14 11:35:00,5.83,5.83,5.81,5.82,1459200.0,5.4483,5.4483,5.4296,5.4389,1459200.0
2011-11-14 11:40:00,5.82,5.82,5.79,5.8,1031200.0,5.4389,5.4389,5.4109,5.4202,1031200.0
2011-11-14 11:45:00,5.8,5.8,5.79,5.79,1251200.0,5.4202,5.4202,5.4109,5.4109,1251200.0
2011-11-14 11:50:00,5.79,5.8,5.77,5.78,1916000.0,5.4109,5.4202,5.3922,5.4015,1916000.0
2011-11-14 11:55:00,5.78,5.78,5.76,5.78,992800.0,5.4015,5.4015,5.3829,5.4015,992800.0
2011-11-14 12:00:00,5.78,5.78,5.77,5.77,1005600.0,5.4015,5.4015,5.3922,5.3922,1005600.0
2011-11-14 12:05:00,5.77,5.78,5.76,5.78,940000.0,5.3922,5.4015,5.3829,5.4015,940000.0
2011-11-14 12:10:00,5.78,5.78,5.77,5.77,895200.0,5.4015,5.4015,5.3922,5.3922,895200.0
2011-11-14 12:15:00,5.77,5.77,5.75,5.75,1768800.0,5.3922,5.3922,5.3735,5.3735,1768800.0
2011-11-14 12:20:00,5.76,5.76,5.73,5.74,3243200.0,5.3829,5.3829,5.3548,5.3642,3243200.0
2011-11-14 12:25:00,5.74,5.75,5.73,5.74,1522400.0,5.3642,5.3735,5.3548,5.3642,1522400.0
2011-11-14 12:30:00,5.74,5.75,5.73,5.73,968000.0,5.3642,5.3735,5.3548,5.3548,968000.0
2011-11-14 12:35:00,5.73,5.74,5.73,5.74,1656000.0,5.3548,5.3642,5.3548,5.3642,1656000.0
2011-11-14 12:40:00,5.74,5.75,5.74,5.74,788800.0,5.3642,5.3735,5.3642,5.3642,788800.0
2011-11-14 12:45:00,5.75,5.75,5.74,5.74,1146400.0,5.3735,5.3735,5.3642,5.3642,1146400.0
2011-11-14 12:50:00,5.74,5.75,5.74,5.75,761600.0,5.3642,5.3735,5.3642,5.3735,761600.0
2011-11-14 12:55:00,5.75,5.76,5.75,5.75,1130400.0,5.3735,5.3829,5.3735,5.3735,1130400.0
2011-11-14 13:00:00,5.75,5.75,5.74,5.75,717600.0,5.3735,5.3735,5.3642,5.3735,717600.0
2011-11-14 13:05:00,5.74,5.75,5.74,5.75,388800.0,5.3642,5.3735,5.3642,5.3735,388800.0
2011-11-14 13:10:00,5.75,5.75,5.74,5.75,644800.0,5.3735,5.3735,5.3642,5.3735,644800.0
2011-11-14 13:15:00,5.75,5.76,5.74,5.75,520800.0,5.3735,5.3829,5.3642,5.3735,520800.0
2011-11-14 13:20:00,5.75,5.76,5.74,5.76,355200.0,5.3735,5.3829,5.3642,5.3829,355200.0
2011-11-14 13:25:00,5.76,5.77,5.75,5.77,1202400.0,5.3829,5.3922,5.3735,5.3922,1202400.0
2011-11-14 13:30:00,5.77,5.77,5.76,5.76,779200.0,5.3922,5.3922,5.3829,5.3829,779200.0
2011-11-14 13:35:00,5.76,5.78,5.76,5.77,940000.0,5.3829,5.4015,5.3829,5.3922,940000.0
2011-11-14 13:40:00,5.77,5.78,5.76,5.77,908800.0,5.3922,5.4015,5.3829,5.3922,908800.0
2011-11-14 13:45:00,5.77,5.77,5.76,5.76,424800.0,5.3922,5.3922,5.3829,5.3829,424800.0
2011-11-14 13:50:00,5.76,5.77,5.76,5.76,464800.0,5.3829,5.3922,5.3829,5.3829,464800.0
2011-11-14 13:55:00,5.76,5.76,5.75,5.76,1046400.0,5.3829,5.3829,5.3735,5.3829,1046400.0
2011-11-14 14:00:00,5.76,5.76,5.75,5.76,453600.0,5.3829,5.3829,5.3735,5.3829,453600.0
2011-11-14 14:05:00,5.77,5.77,5.76,5.77,366400.0,5.3922,5.3922,5.3829,5.3922,366400.0
2011-11-14 14:10:00,5.77,5.78,5.77,5.77,832800.0,5.3922,5.4015,5.3922,5.3922,832800.0
2011-11-14 14:15:00,5.77,5.78,5.76,5.76,491200.0,5.3922,5.4015,5.3829,5.3829,491200.0
2011-11-14 14:20:00,5.76,5.76,5.76,5.76,633600.0,5.3829,5.3829,5.3829,5.3829,633600.0
2011-11-14 14:25:00,5.76,5.76,5.74,5.74,747200.0,5.3829,5.3829,5.3642,5.3642,747200.0
2011-11-14 14:30:00,5.74,5.75,5.74,5.74,632800.0,5.3642,5.3735,5.3642,5.3642,632800.0
2011-11-14 14:35:00,5.74,5.75,5.74,5.74,383200.0,5.3642,5.3735,5.3642,5.3642,383200.0
2011-11-14 14:40:00,5.74,5.75,5.74,5.74,411200.0,5.3642,5.3735,5.3642,5.3642,411200.0
2011-11-14 14:45:00,5.75,5.75,5.73,5.73,2979200.0,5.3735,5.3735,5.3548,5.3548,2979200.0
2011-11-14 14:50:00,5.73,5.74,5.72,5.73,2104000.0,5.3548,5.3642,5.3455,5.3548,2104000.0
2011-11-14 14:55:00,5.73,5.73,5.72,5.72,2256000.0,5.3548,5.3548,5.3455,5.3455,2256000.0
2011-11-14 15:00:00,5.72,5.74,5.72,5.74,1740000.0,5.3455,5.3642,5.3455,5.3642,1740000.0
2011-11-14 15:05:00,5.74,5.74,5.73,5.74,802400.0,5.3642,5.3642,5.3548,5.3642,802400.0
2011-11-14 15:10:00,5.74,5.75,5.74,5.74,727200.0,5.3642,5.3735,5.3642,5.3642,727200.0
2011-11-14 15:15:00,5.74,5.74,5.73,5.73,834400.0,5.3642,5.3642,5.3548,5.3548,834400.0
2011-11-14 15:20:00,5.73,5.75,5.73,5.75,619200.0,5.3548,5.3735,5.3548,5.3735,619200.0
2011-11-14 15:25:00,5.75,5.76,5.74,5.75,1604800.0,5.3735,5.3829,5.3642,5.3735,1604800.0
2011-11-14 15:30:00,5.75,5.77,5.75,5.77,1770400.0,5.3735,5.3922,5.3735,5.3922,1770400.0
2011-11-14 15:35:00,5.77,5.77,5.75,5.76,1627200.0,5.3922,5.3922,5.3735,5.3829,1627200.0
2011-11-14 15:40:00,5.76,5.78,5.76,5.78,2029600.0,5.3829,5.4015,5.3829,5.4015,2029600.0
2011-11-14 15:45:00,5.78,5.78,5.77,5.77,1836800.0,5.4015,5.4015,5.3922,5.3922,1836800.0
2011-11-14 15:50:00,5.77,5.77,5.76,5.77,2709600.0,5.3922,5.3922,5.3829,5.3922,2709600.0
2011-11-14 15:55:00,5.77,5.77,5.75,5.77,2499200.0,5.3922,5.3922,5.3735,5.3922,2499200.0
2011-11-15 09:30:00,5.74,5.75,5.72,5.73,3425600.0,5.3642,5.3735,5.3455,5.3548,3425600.0
2011-11-15 09:35:00,5.73,5.78,5.73,5.77,3841600.0,5.3548,5.4015,5.3548,5.3922,3841600.0
2011-11-15 09:40:00,5.77,5.77,5.76,5.76,1648800.0,5.3922,5.3922,5.3829,5.3829,1648800.0
2011-11-15 09:45:00,5.76,5.8,5.76,5.78,3032800.0,5.3829,5.4202,5.3829,5.4015,3032800.0
2011-11-15 09:50:00,5.78,5.79,5.78,5.78,1415200.0,5.4015,5.4109,5.4015,5.4015,1415200.0
2011-11-15 09:55:00,5.79,5.8,5.78,5.78,1400800.0,5.4109,5.4202,5.4015,5.4015,1400800.0
2011-11-15 10:00:00,5.78,5.79,5.76,5.76,2435200.0,5.4015,5.4109,5.3829,5.3829,2435200.0
2011-11-15 10:05:00,5.76,5.77,5.75,5.76,1156000.0,5.3829,5.3922,5.3735,5.3829,1156000.0
2011-11-15 10:10:00,5.76,5.77,5.74,5.75,2325600.0,5.3829,5.3922,5.3642,5.3735,2325600.0
2011-11-15 10:15:00,5.74,5.75,5.73,5.73,1317600.0,5.3642,5.3735,5.3548,5.3548,1317600.0
2011-11-15 10:20:00,5.73,5.75,5.73,5.74,1303200.0,5.3548,5.3735,5.3548,5.3642,1303200.0
2011-11-15 10:25:00,5.74,5.76,5.74,5.75,1301600.0,5.3642,5.3829,5.3642,5.3735,1301600.0
2011-11-15 10:30:00,5.75,5.78,5.74,5.77,1792000.0,5.3735,5.4015,5.3642,5.3922,1792000.0
2011-11-15 10:35:00,5.77,5.78,5.76,5.76,1203200.0,5.3922,5.4015,5.3829,5.3829,1203200.0
2011-11-15 10:40:00,5.76,5.77,5.75,5.77,1280000.0,5.3829,5.3922,5.3735,5.3922,1280000.0
2011-11-15 10:45:00,5.77,5.79,5.76,5.76,1663200.0,5.3922,5.4109,5.3829,5.3829,1663200.0
2011-11-15 10:50:00,5.76,5.77,5.75,5.75,1168800.0,5.3829,5.3922,5.3735,5.3735,1168800.0
2011-11-15 10:55:00,5.75,5.76,5.74,5.74,1404000.0,5.3735,5.3829,5.3642,5.3642,1404000.0
2011-11-15 11:00:00,5.74,5.75,5.74,5.75,732800.0,5.3642,5.3735,5.3642,5.3735,732800.0
2011-11-15 11:05:00,5.75,5.76,5.73,5.74,1424800.0,5.3735,5.3829,5.3548,5.3642,1424800.0
2011-11-15 11:10:00,5.74,5.76,5.74,5.76,864800.0,5.3642,5.3829,5.3642,5.3829,864800.0
2011-11-15 11:15:00,5.76,5.76,5.72,5.73,1328800.0,5.3829,5.3829,5.3455,5.3548,1328800.0
2011-11-15 11:20:00,5.72,5.73,5.71,5.71,1940800.0,5.3455,5.3548,5.3361,5.3361,1940800.0
2011-11-15 11:25:00,5.71,5.72,5.71,5.72,1256800.0,5.3361,5.3455,5.3361,5.3455,1256800.0
2011-11-15 11:30:00,5.72,5.72,5.7,5.7,1038400.0,5.3455,5.3455,5.3268,5.3268,1038400.0
2011-11-15 11:35:00,5.7,5.71,5.7,5.7,1571200.0,5.3268,5.3361,5.3268,5.3268,1571200.0
2011-11-15 11:40:00,5.7,5.72,5.7,5.72,1039200.0,5.3268,5.3455,5.3268,5.3455,1039200.0
2011-11-15 11:45:00,5.72,5.72,5.71,5.71,670400.0,5.3455,5.3455,5.3361,5.3361,670400.0
2011-11-15 11:50:00,5.71,5.72,5.71,5.72,1290400.0,5.3361,5.3455,5.3361,5.3455,1290400.0
2011-11-15 11:55:00,5.72,5.74,5.71,5.73,2550400.0,5.3455,5.3642,5.3361,5.3548,2550400.0
2011-11-15 12:00:00,5.73,5.76,5.73,5.76,1563200.0,5.3548,5.3829,5.3548,5.3829,1563200.0
2011-11-15 12:05:00,5.76,5.77,5.75,5.75,1233600.0,5.3829,5.3922,5.3735,5.3735,1233600.0
2011-11-15 12:10:00,5.75,5.76,5.75,5.76,823200.0,5.3735,5.3829,5.3735,5.3829,823200.0
2011-11-15 12:15:00,5.76,5.77,5.75,5.75,885600.0,5.3829,5.3922,5.3735,5.3735,885600.0
2011-11-15 12:20:00,5.75,5.77,5.75,5.77,653600.0,5.3735,5.3922,5.3735,5.3922,653600.0
2011-11-15 12:25:00,5.76,5.79,5.76,5.78,3118400.0,5.3829,5.4109,5.3829,5.4015,3118400.0
2011-11-15 12:30:00,5.78,5.81,5.78,5.81,2654400.0,5.4015,5.4296,5.4015,5.4296,2654400.0
2011-11-15 12:35:00,5.81,5.83,5.81,5.81,2681600.0,5.4296,5.4483,5.4296,5.4296,2681600.0
2011-11-15 12:40:00,5.81,5.82,5.8,5.81,1240800.0,5.4296,5.4389,5.4202,5.4296,1240800.0
2011-11-15 12:45:00,5.81,5.82,5.8,5.8,950400.0,5.4296,5.4389,5.4202,5.4202,950400.0
2011-11-15 12:50:00,5.8,5.8,5.8,5.8,660000.0,5.4202,5.4202,5.4202,5.4202,660000.0
2011-11-15 12:55:00,5.8,5.82,5.8,5.82,1003200.0,5.4202,5.4389,5.4202,5.4389,1003200.0
2011-11-15 13:00:00,5.82,5.84,5.82,5.84,2139200.0,5.4389,5.4576,5.4389,5.4576,2139200.0
2011-11-15 13:05:00,5.84,5.84,5.82,5.83,1123200.0,5.4576,5.4576,5.4389,5.4483,1123200.0
2011-11-15 13:10:00,5.83,5.84,5.82,5.82,915200.0,5.4483,5.4576,5.4389,5.4389,915200.0
2011-11-15 13:15:00,5.82,5.83,5.81,5.82,1091200.0,5.4389,5.4483,5.4296,5.4389,1091200.0
2011-11-15 13:20:00,5.82,5.82,5.81,5.82,701600.0,5.4389,5.4389,5.4296,5.4389,701600.0
2011-11-15 13:25:00,5.82,5.83,5.81,5.83,540800.0,5.4389,5.4483,5.4296,5.4483,540800.0
2011-11-15 13:30:00,5.83,5.84,5.83,5.83,1418400.0,5.4483,5.4576,5.4483,5.4483,1418400.0
2011-11-15 13:35:00,5.83,5.85,5.83,5.85,2213600.0,5.4483,5.467,5.4483,5.467,2213600.0
2011-11-15 13:40:00,5.85,5.86,5.85,5.85,1259200.0,5.467,5.4763,5.467,5.467,1259200.0
2011-11-15 13:45:00,5.85,5.86,5.84,5.85,661600.0,5.467,5.4763,5.4576,5.467,661600.0
2011-11-15 13:50:00,5.85,5.86,5.84,5.84,421600.0,5.467,5.4763,5.4576,5.4576,421600.0
2011-11-15 13:55:00,5.84,5.85,5.84,5.85,436000.0,5.4576,5.467,5.4576,5.467,436000.0
2011-11-15 14:00:00,5.85,5.85,5.84,5.84,288800.0,5.467,5.467,5.4576,5.4576,288800.0
2011-11-15 14:05:00,5.84,5.85,5.84,5.85,431200.0,5.4576,5.467,5.4576,5.467,431200.0
2011-11-15 14:10:00,5.85,5.87,5.85,5.86,1326400.0,5.467,5.4856,5.467,5.4763,1326400.0
2011-11-15 14:15:00,5.86,5.86,5.84,5.84,1384000.0,5.4763,5.4763,5.4576,5.4576,1384000.0
2011-11-15 14:20:00,5.84,5.84,5.83,5.84,1300000.0,5.4576,5.4576,5.4483,5.4576,1300000.0
2011-11-15 14:25:00,5.84,5.84,5.83,5.83,1136000.0,5.4576,5.4576,5.4483,5.4483,1136000.0
2011-11-15 14:30:00,5.83,5.84,5.83,5.84,784800.0,5.4483,5.4576,5.4483,5.4576,784800.0
2011-11-15 14:35:00,5.84,5.84,5.83,5.84,400800.0,5.4576,5.4576,5.4483,5.4576,400800.0
2011-11-15 14:40:00,5.84,5.84,5.83,5.83,289600.0,5.4576,5.4576,5.4483,5.4483,289600.0
2011-11-15 14:45:00,5.84,5.85,5.83,5.84,398400.0,5.4576,5.467,5.4483,5.4576,398400.0
2011-11-15 14:50:00,5.84,5.86,5.84,5.85,1258400.0,5.4576,5.4763,5.4576,5.467,1258400.0
2011-11-15 14:55:00,5.86,5.86,5.85,5.85,879200.0,5.4763,5.4763,5.467,5.467,879200.0
2011-11-15 15:00:00,5.85,5.88,5.85,5.87,1832000.0,5.467,5.495,5.467,5.4856,1832000.0
2011-11-15 15:05:00,5.87,5.88,5.87,5.87,1264000.0,5.4856,5.495,5.4856,5.4856,1264000.0
2011-11-15 15:10:00,5.87,5.88,5.86,5.87,786400.0,5.4856,5.495,5.4763,5.4856,786400.0
2011-11-15 15:15:00,5.87,5.87,5.86,5.86,844800.0,5.4856,5.4856,5.4763,5.4763,844800.0
2011-11-15 15:20:00,5.86,5.87,5.86,5.87,756800.0,5.4763,5.4856,5.4763,5.4856,756800.0
2011-11-15 15:25:00,5.87,5.88,5.87,5.88,1974400.0,5.4856,5.495,5.4856,5.495,1974400.0
2011-11-15 15:30:00,5.88,5.88,5.86,5.86,936000.0,5.495,5.495,5.4763,5.4763,936000.0
2011-11-15 15:35:00,5.86,5.88,5.86,5.86,1317600.0,5.4763,5.495,5.4763,5.4763,1317600.0
2011-11-15 15:40:00,5.86,5.87,5.85,5.86,1505600.0,5.4763,5.4856,5.467,5.4763,1505600.0
2011-11-15 15:45:00,5.86,5.86,5.85,5.86,630400.0,5.4763,5.4763,5.467,5.4763,630400.0
2011-11-15 15:50:00,5.87,5.87,5.84,5.84,1603200.0,5.4856,5.4856,5.4576,5.4576,1603200.0
2011-11-15 15:55:00,5.84,5.85,5.82,5.83,3264800.0,5.4576,5.467,5.4389,5.4483,3264800.0
2011-11-16 09:30:00,5.7,5.73,5.69,5.69,3497600.0,5.3268,5.3548,5.3174,5.3174,3497600.0
2011-11-16 09:35:00,5.69,5.73,5.69,5.72,3175200.0,5.3174,5.3548,5.3174,5.3455,3175200.0
2011-11-16 09:40:00,5.72,5.74,5.72,5.73,2087200.0,5.3455,5.3642,5.3455,5.3548,2087200.0
2011-11-16 09:45:00,5.73,5.74,5.72,5.73,2036000.0,5.3548,5.3642,5.3455,5.3548,2036000.0
2011-11-16 09:50:00,5.73,5.75,5.73,5.75,2772000.0,5.3548,5.3735,5.3548,5.3735,2772000.0
2011-11-16 09:55:00,5.75,5.76,5.74,5.74,1047200.0,5.3735,5.3829,5.3642,5.3642,1047200.0
2011-11-16 10:00:00,5.74,5.76,5.72,5.72,2511200.0,5.3642,5.3829,5.3455,5.3455,2511200.0
2011-11-16 10:05:00,5.72,5.73,5.71,5.71,2320800.0,5.3455,5.3548,5.3361,5.3361,2320800.0
2011-11-16 10:10:00,5.71,5.73,5.71,5.72,1898400.0,5.3361,5.3548,5.3361,5.3455,1898400.0
2011-11-16 10:15:00,5.72,5.75,5.72,5.74,3190400.0,5.3455,5.3735,5.3455,5.3642,3190400.0
2011-11-16 10:20:00,5.74,5.75,5.72,5.72,1752000.0,5.3642,5.3735,5.3455,5.3455,1752000.0
2011-11-16 10:25:00,5.72,5.74,5.72,5.72,1514400.0,5.3455,5.3642,5.3455,5.3455,1514400.0
2011-11-16 10:30:00,5.72,5.73,5.71,5.73,2527200.0,5.3455,5.3548,5.3361,5.3548,2527200.0
2011-11-16 10:35:00,5.72,5.74,5.72,5.73,1328800.0,5.3455,5.3642,5.3455,5.3548,1328800.0
2011-11-16 10:40:00,5.73,5.76,5.72,5.75,2334400.0,5.3548,5.3829,5.3455,5.3735,2334400.0
2011-11-16 10:45:00,5.75,5.77,5.75,5.76,2167200.0,5.3735,5.3922,5.3735,5.3829,2167200.0
2011-11-16 10:50:00,5.76,5.78,5.76,5.78,2244800.0,5.3829,5.4015,5.3829,5.4015,2244800.0
2011-11-16 10:55:00,5.78,5.78,5.77,5.78,679200.0,5.4015,5.4015,5.3922,5.4015,679200.0
2011-11-16 11:00:00,5.78,5.8,5.78,5.8,1496800.0,5.4015,5.4202,5.4015,5.4202,1496800.0
2011-11-16 11:05:00,5.8,5.81,5.8,5.8,1318400.0,5.4202,5.4296,5.4202,5.4202,1318400.0
2011-11-16 11:10:00,5.8,5.8,5.79,5.79,869600.0,5.4202,5.4202,5.4109,5.4109,869600.0
2011-11-16 11:15:00,5.79,5.81,5.79,5.8,1105600.0,5.4109,5.4296,5.4109,5.4202,1105600.0
2011-11-16 11:20:00,5.8,5.8,5.79,5.8,508000.0,5.4202,5.4202,5.4109,5.4202,508000.0
2011-11-16 11:25:00,5.81,5.81,5.79,5.79,1064000.0,5.4296,5.4296,5.4109,5.4109,1064000.0
2011-11-16 11:30:00,5.79,5.8,5.79,5.79,1180800.0,5.4109,5.4202,5.4109,5.4109,1180800.0
2011-11-16 11:35:00,5.79,5.79,5.77,5.78,1186400.0,5.4109,5.4109,5.3922,5.4015,1186400.0
2011-11-16 11:40:00,5.78,5.78,5.77,5.77,604000.0,5.4015,5.4015,5.3922,5.3922,604000.0
2011-11-16 11:45:00,5.77,5.78,5.76,5.77,1367200.0,5.3922,5.4015,5.3829,5.3922,1367200.0
2011-11-16 11:50:00,5.77,5.77,5.76,5.77,730400.0,5.3922,5.3922,5.3829,5.3922,730400.0
2011-11-16 11:55:00,5.77,5.77,5.76,5.76,998400.0,5.3922,5.3922,5.3829,5.3829,998400.0
2011-11-16 12:00:00,5.76,5.77,5.76,5.77,582400.0,5.3829,5.3922,5.3829,5.3922,582400.0
2011-11-16 12:05:00,5.76,5.77,5.76,5.76,724800.0,5.3829,5.3922,5.3829,5.3829,724800.0
2011-11-16 12:10:00,5.76,5.76,5.75,5.76,540000.0,5.3829,5.3829,5.3735,5.3829,540000.0
2011-11-16 12:15:00,5.76,5.77,5.75,5.76,504800.0,5.3829,5.3922,5.3735,5.3829,504800.0
2011-11-16 12:20:00,5.76,5.77,5.76,5.76,606400.0,5.3829,5.3922,5.3829,5.3829,606400.0
2011-11-16 12:25:00,5.76,5.76,5.75,5.76,282400.0,5.3829,5.3829,5.3735,5.3829,282400.0
2011-11-16 12:30:00,5.76,5.77,5.76,5.76,962400.0,5.3829,5.3922,5.3829,5.3829,962400.0
2011-11-16 12:35:00,5.76,5.79,5.76,5.78,2508000.0,5.3829,5.4109,5.3829,5.4015,2508000.0
2011-11-16 12:40:00,5.79,5.79,5.78,5.78,1004800.0,5.4109,5.4109,5.4015,5.4015,1004800.0
2011-11-16 12:45:00,5.78,5.79,5.77,5.77,789600.0,5.4015,5.4109,5.3922,5.3922,789600.0
2011-11-16 12:50:00,5.77,5.77,5.75,5.77,1201600.0,5.3922,5.3922,5.3735,5.3922,1201600.0
2011-11-16 12:55:00,5.77,5.77,5.76,5.77,632000.0,5.3922,5.3922,5.3829,5.3922,632000.0
2011-11-16 13:00:00,5.77,5.78,5.77,5.78,1450400.0,5.3922,5.4015,5.3922,5.4015,1450400.0
2011-11-16 13:05:00,5.78,5.78,5.77,5.78,567200.0,5.4015,5.4015,5.3922,5.4015,567200.0
2011-11-16 13:10:00,5.77,5.78,5.77,5.78,516800.0,5.3922,5.4015,5.3922,5.4015,516800.0
2011-11-16 13:15:00,5.78,5.79,5.77,5.79,432800.0,5.4015,5.4109,5.3922,5.4109,432800.0
2011-11-16 13:20:00,5.79,5.8,5.78,5.79,1012800.0,5.4109,5.4202,5.4015,5.4109,1012800.0
2011-11-16 13:25:00,5.8,5.82,5.79,5.82,2108800.0,5.4202,5.4389,5.4109,5.4389,2108800.0
2011-11-16 13:30:00,5.82,5.82,5.81,5.81,596000.0,5.4389,5.4389,5.4296,5.4296,596000.0
2011-11-16 13:35:00,5.81,5.82,5.81,5.82,1024800.0,5.4296,5.4389,5.4296,5.4389,1024800.0
2011-11-16 13:40:00,5.82,5.83,5.82,5.83,1212000.0,5.4389,5.4483,5.4389,5.4483,1212000.0
2011-11-16 13:45:00,5.83,5.84,5.83,5.84,1658400.0,5.4483,5.4576,5.4483,5.4576,1658400.0
2011-11-16 13:50:00,5.84,5.85,5.83,5.83,1475200.0,5.4576,5.467,5.4483,5.4483,1475200.0
2011-11-16 13:55:00,5.83,5.83,5.82,5.82,1471200.0,5.4483,5.4483,5.4389,5.4389,1471200.0
2011-11-16 14:00:00,5.82,5.83,5.82,5.83,576800.0,5.4389,5.4483,5.4389,5.4483,576800.0
2011-11-16 14:05:00,5.83,5.83,5.81,5.81,753600.0,5.4483,5.4483,5.4296,5.4296,753600.0
2011-11-16 14:10:00,5.81,5.82,5.8,5.8,1345600.0,5.4296,5.4389,5.4202,5.4202,1345600.0
2011-11-16 14:15:00,5.8,5.81,5.8,5.81,1056800.0,5.4202,5.4296,5.4202,5.4296,1056800.0
2011-11-16 14:20:00,5.81,5.83,5.81,5.82,1266400.0,5.4296,5.4483,5.4296,5.4389,1266400.0
2011-11-16 14:25:00,5.82,5.82,5.81,5.82,860800.0,5.4389,5.4389,5.4296,5.4389,860800.0
2011-11-16 14:30:00,5.82,5.82,5.81,5.81,1016800.0,5.4389,5.4389,5.4296,5.4296,1016800.0
2011-11-16 14:35:00,5.81,5.82,5.81,5.82,756000.0,5.4296,5.4389,5.4296,5.4389,756000.0
2011-11-16 14:40:00,5.82,5.82,5.81,5.81,1202400.0,5.4389,5.4389,5.4296,5.4296,1202400.0
2011-11-16 14:45:00,5.81,5.81,5.79,5.79,2037600.0,5.4296,5.4296,5.4109,5.4109,2037600.0
2011-11-16 14:50:00,5.79,5.79,5.78,5.78,2086400.0,5.4109,5.4109,5.4015,5.4015,2086400.0
2011-11-16 14:55:00,5.78,5.79,5.77,5.79,1279200.0,5.4015,5.4109,5.3922,5.4109,1279200.0
2011-11-16 15:00:00,5.79,5.79,5.77,5.78,1119200.0,5.4109,5.4109,5.3922,5.4015,1119200.0
2011-11-16 15:05:00,5.78,5.79,5.78,5.79,1038400.0,5.4015,5.4109,5.4015,5.4109,1038400.0
2011-11-16 15:10:00,5.79,5.79,5.76,5.76,3431200.0,5.4109,5.4109,5.3829,5.3829,3431200.0
2011-11-16 15:15:00,5.76,5.76,5.73,5.74,4771200.0,5.3829,5.3829,5.3548,5.3642,4771200.0
2011-11-16 15:20:00,5.74,5.74,5.72,5.73,3156800.0,5.3642,5.3642,5.3455,5.3548,3156800.0
2011-11-16 15:25:00,5.73,5.73,5.7,5.7,2897600.0,5.3548,5.3548,5.3268,5.3268,2897600.0
2011-11-16 15:30:00,5.7,5.7,5.65,5.65,5132800.0,5.3268,5.3268,5.2801,5.2801,5132800.0
2011-11-16 15:35:00,5.65,5.68,5.63,5.67,4415200.0,5.2801,5.3081,5.2614,5.2987,4415200.0
2011-11-16 15:40:00,5.67,5.67,5.65,5.66,3557600.0,5.2987,5.2987,5.2801,5.2894,3557600.0
2011-11-16 15:45:00,5.66,5.69,5.66,5.67,5200800.0,5.2894,5.3174,5.2894,5.2987,5200800.0
2011-11-16 15:50:00,5.67,5.67,5.62,5.64,4952800.0,5.2987,5.2987,5.252,5.2707,4952800.0
2011-11-16 15:55:00,5.64,5.65,5.62,5.63,5861600.0,5.2707,5.2801,5.252,5.2614,5861600.0
2011-11-17 09:30:00,5.62,5.63,5.59,5.6,3828800.0,5.252,5.2614,5.224,5.2333,3828800.0
2011-11-17 09:35:00,5.6,5.61,5.57,5.57,3496800.0,5.2333,5.2427,5.2053,5.2053,3496800.0
2011-11-17 09:40:00,5.58,5.59,5.57,5.57,3587200.0,5.2146,5.224,5.2053,5.2053,3587200.0
2011-11-17 09:45:00,5.57,5.58,5.53,5.55,5417600.0,5.2053,5.2146,5.1679,5.1866,5417600.0
2011-11-17 09:50:00,5.55,5.57,5.54,5.57,2142400.0,5.1866,5.2053,5.1773,5.2053,2142400.0
2011-11-17 09:55:00,5.57,5.59,5.56,5.58,2670400.0,5.2053,5.224,5.1959,5.2146,2670400.0
2011-11-17 10:00:00,5.58,5.6,5.55,5.58,5218400.0,5.2146,5.2333,5.1866,5.2146,5218400.0
2011-11-17 10:05:00,5.58,5.61,5.56,5.61,5408800.0,5.2146,5.2427,5.1959,5.2427,5408800.0
2011-11-17 10:10:00,5.61,5.61,5.59,5.59,2400800.0,5.2427,5.2427,5.224,5.224,2400800.0
2011-11-17 10:15:00,5.59,5.61,5.58,5.59,2014400.0,5.224,5.2427,5.2146,5.224,2014400.0
2011-11-17 10:20:00,5.59,5.6,5.57,5.58,1729600.0,5.224,5.2333,5.2053,5.2146,1729600.0
2011-11-17 10:25:00,5.58,5.62,5.58,5.62,2264800.0,5.2146,5.252,5.2146,5.252,2264800.0
2011-11-17 10:30:00,5.62,5.63,5.58,5.62,3114400.0,5.252,5.2614,5.2146,5.252,3114400.0
2011-11-17 10:35:00,5.62,5.64,5.62,5.63,2962400.0,5.252,5.2707,5.252,5.2614,2962400.0
2011-11-17 10:40:00,5.63,5.64,5.62,5.62,1934400.0,5.2614,5.2707,5.252,5.252,1934400.0
2011-11-17 10:45:00,5.62,5.63,5.61,5.61,1484800.0,5.252,5.2614,5.2427,5.2427,1484800.0
2011-11-17 10:50:00,5.61,5.62,5.6,5.62,937600.0,5.2427,5.252,5.2333,5.252,937600.0
2011-11-17 10:55:00,5.62,5.63,5.6,5.61,1195200.0,5.252,5.2614,5.2333,5.2427,1195200.0
2011-11-17 11:00:00,5.61,5.62,5.59,5.59,2344800.0,5.2427,5.252,5.224,5.224,2344800.0
2011-11-17 11:05:00,5.59,5.59,5.57,5.58,1604000.0,5.224,5.224,5.2053,5.2146,1604000.0
2011-11-17 11:10:00,5.58,5.59,5.57,5.58,1473600.0,5.2146,5.224,5.2053,5.2146,1473600.0
2011-11-17 11:15:00,5.58,5.59,5.57,5.59,1202400.0,5.2146,5.224,5.2053,5.224,1202400.0
2011-11-17 11:20:00,5.59,5.59,5.56,5.57,2150400.0,5.224,5.224,5.1959,5.2053,2150400.0
2011-11-17 11:25:00,5.57,5.59,5.57,5.59,1226400.0,5.2053,5.224,5.2053,5.224,1226400.0
2011-11-17 11:30:00,5.59,5.61,5.58,5.6,2096800.0,5.224,5.2427,5.2146,5.2333,2096800.0
2011-11-17 11:35:00,5.6,5.6,5.59,5.6,971200.0,5.2333,5.2333,5.224,5.2333,971200.0
2011-11-17 11:40:00,5.6,5.62,5.6,5.61,1554400.0,5.2333,5.252,5.2333,5.2427,1554400.0
2011-11-17 11:45:00,5.61,5.62,5.59,5.6,1168800.0,5.2427,5.252,5.224,5.2333,1168800.0
2011-11-17 11:50:00,5.6,5.61,5.59,5.59,608800.0,5.2333,5.2427,5.224,5.224,608800.0
2011-11-17 11:55:00,5.59,5.6,5.58,5.59,1575200.0,5.224,5.2333,5.2146,5.224,1575200.0
2011-11-17 12:00:00,5.59,5.6,5.58,5.58,816800.0,5.224,5.2333,5.2146,5.2146,816800.0
2011-11-17 12:05:00,5.58,5.58,5.56,5.57,1532000.0,5.2146,5.2146,5.1959,5.2053,1532000.0
2011-11-17 12:10:00,5.57,5.57,5.54,5.55,1471200.0,5.2053,5.2053,5.1773,5.1866,1471200.0
2011-11-17 12:15:00,5.55,5.56,5.54,5.56,787200.0,5.1866,5.1959,5.1773,5.1959,787200.0
2011-11-17 12:20:00,5.56,5.56,5.55,5.55,1064000.0,5.1959,5.1959,5.1866,5.1866,1064000.0
2011-11-17 12:25:00,5.55,5.56,5.53,5.53,2180800.0,5.1866,5.1959,5.1679,5.1679,2180800.0
2011-11-17 12:30:00,5.53,5.53,5.46,5.47,10019200.0,5.1679,5.1679,5.1025,5.1118,10019200.0
2011-11-17 12:35:00,5.47,5.48,5.42,5.44,7816800.0,5.1118,5.1212,5.0651,5.0838,7816800.0
2011-11-17 12:40:00,5.44,5.45,5.4,5.45,4663200.0,5.0838,5.0931,5.0464,5.0931,4663200.0
2011-11-17 12:45:00,5.45,5.46,5.44,5.44,2808000.0,5.0931,5.1025,5.0838,5.0838,2808000.0
2011-11-17 12:50:00,5.44,5.47,5.44,5.46,4087200.0,5.0838,5.1118,5.0838,5.1025,4087200.0
2011-11-17 12:55:00,5.46,5.46,5.43,5.46,2118400.0,5.1025,5.1025,5.0745,5.1025,2118400.0
2011-11-17 13:00:00,5.46,5.46,5.42,5.43,1731200.0,5.1025,5.1025,5.0651,5.0745,1731200.0
2011-11-17 13:05:00,5.43,5.45,5.42,5.42,3036800.0,5.0745,5.0931,5.0651,5.0651,3036800.0
2011-11-17 13:10:00,5.43,5.45,5.42,5.45,2013600.0,5.0745,5.0931,5.0651,5.0931,2013600.0
2011-11-17 13:15:00,5.45,5.47,5.44,5.46,1548000.0,5.0931,5.1118,5.0838,5.1025,1548000.0
2011-11-17 13:20:00,5.46,5.47,5.45,5.47,1187200.0,5.1025,5.1118,5.0931,5.1118,1187200.0
2011-11-17 13:25:00,5.47,5.47,5.44,5.45,1822400.0,5.1118,5.1118,5.0838,5.0931,1822400.0
2011-11-17 13:30:00,5.45,5.45,5.43,5.43,1927200.0,5.0931,5.0931,5.0745,5.0745,1927200.0
2011-11-17 13:35:00,5.43,5.45,5.43,5.44,1212800.0,5.0745,5.0931,5.0745,5.0838,1212800.0
2011-11-17 13:40:00,5.44,5.45,5.41,5.42,1776000.0,5.0838,5.0931,5.0558,5.0651,1776000.0
2011-11-17 13:45:00,5.42,5.43,5.42,5.42,904800.0,5.0651,5.0745,5.0651,5.0651,904800.0
2011-11-17 13:50:00,5.42,5.42,5.38,5.4,4751200.0,5.0651,5.0651,5.0277,5.0464,4751200.0
2011-11-17 13:55:00,5.4,5.44,5.4,5.44,3589600.0,5.0464,5.0838,5.0464,5.0838,3589600.0
2011-11-17 14:00:00,5.43,5.44,5.41,5.42,1753600.0,5.0745,5.0838,5.0558,5.0651,1753600.0
2011-11-17 14:05:00,5.42,5.44,5.42,5.43,1277600.0,5.0651,5.0838,5.0651,5.0745,1277600.0
2011-11-17 14:10:00,5.43,5.43,5.42,5.42,904800.0,5.0745,5.0745,5.0651,5.0651,904800.0
2011-11-17 14:15:00,5.42,5.43,5.4,5.41,1553600.0,5.0651,5.0745,5.0464,5.0558,1553600.0
2011-11-17 14:20:00,5.41,5.43,5.4,5.4,2188000.0,5.0558,5.0745,5.0464,5.0464,2188000.0
2011-11-17 14:25:00,5.4,5.41,5.38,5.41,2514400.0,5.0464,5.0558,5.0277,5.0558,2514400.0
2011-11-17 14:30:00,5.41,5.42,5.4,5.41,3142400.0,5.0558,5.0651,5.0464,5.0558,3142400.0
2011-11-17 14:35:00,5.41,5.42,5.39,5.4,2163200.0,5.0558,5.0651,5.0371,5.0464,2163200.0
2011-11-17 14:40:00,5.39,5.42,5.39,5.42,960800.0,5.0371,5.0651,5.0371,5.0651,960800.0
2011-11-17 14:45:00,5.42,5.45,5.41,5.43,3920000.0,5.0651,5.0931,5.0558,5.0745,3920000.0
2011-11-17 14:50:00,5.43,5.45,5.43,5.43,1447200.0,5.0745,5.0931,5.0745,5.0745,1447200.0
2011-11-17 14:55:00,5.43,5.44,5.42,5.43,908800.0,5.0745,5.0838,5.0651,5.0745,908800.0
2011-11-17 15:00:00,5.43,5.45,5.42,5.43,2292800.0,5.0745,5.0931,5.0651,5.0745,2292800.0
2011-11-17 15:05:00,5.43,5.44,5.42,5.42,1520000.0,5.0745,5.0838,5.0651,5.0651,1520000.0
2011-11-17 15:10:00,5.42,5.42,5.4,5.41,1936000.0,5.0651,5.0651,5.0464,5.0558,1936000.0
2011-11-17 15:15:00,5.41,5.41,5.4,5.4,880800.0,5.0558,5.0558,5.0464,5.0464,880800.0
2011-11-17 15:20:00,5.4,5.44,5.39,5.43,3124000.0,5.0464,5.0838,5.0371,5.0745,3124000.0
2011-11-17 15:25:00,5.43,5.43,5.41,5.42,2109600.0,5.0745,5.0745,5.0558,5.0651,2109600.0
2011-11-17 15:30:00,5.41,5.43,5.41,5.41,1934400.0,5.0558,5.0745,5.0558,5.0558,1934400.0
2011-11-17 15:35:00,5.41,5.42,5.39,5.39,1716800.0,5.0558,5.0651,5.0371,5.0371,1716800.0
2011-11-17 15:40:00,5.39,5.4,5.38,5.38,3180800.0,5.0371,5.0464,5.0277,5.0277,3180800.0
2011-11-17 15:45:00,5.38,5.43,5.38,5.42,4997600.0,5.0277,5.0745,5.0277,5.0651,4997600.0
2011-11-17 15:50:00,5.42,5.42,5.39,5.41,3331200.0,5.0651,5.0651,5.0371,5.0558,3331200.0
2011-11-17 15:55:00,5.41,5.46,5.4,5.46,6703200.0,5.0558,5.1025,5.0464,5.1025,6703200.0
2011-11-18 09:30:00,5.49,5.5,5.47,5.48,4361600.0,5.1305,5.1399,5.1118,5.1212,4361600.0
2011-11-18 09:35:00,5.48,5.49,5.46,5.46,2653600.0,5.1212,5.1305,5.1025,5.1025,2653600.0
2011-11-18 09:40:00,5.46,5.48,5.46,5.46,2394400.0,5.1025,5.1212,5.1025,5.1025,2394400.0
2011-11-18 09:45:00,5.46,5.46,5.43,5.45,3836000.0,5.1025,5.1025,5.0745,5.0931,3836000.0
2011-11-18 09:50:00,5.45,5.46,5.43,5.45,3377600.0,5.0931,5.1025,5.0745,5.0931,3377600.0
2011-11-18 09:55:00,5.45,5.49,5.45,5.48,2631200.0,5.0931,5.1305,5.0931,5.1212,2631200.0
2011-11-18 10:00:00,5.48,5.48,5.45,5.47,2330400.0,5.1212,5.1212,5.0931,5.1118,2330400.0
2011-11-18 10:05:00,5.47,5.48,5.45,5.46,1775200.0,5.1118,5.1212,5.0931,5.1025,1775200.0
2011-11-18 10:10:00,5.46,5.48,5.44,5.48,1731200.0,5.1025,5.1212,5.0838,5.1212,1731200.0
2011-11-18 10:15:00,5.48,5.48,5.44,5.45,1690400.0,5.1212,5.1212,5.0838,5.0931,1690400.0
2011-11-18 10:20:00,5.45,5.46,5.44,5.44,1487200.0,5.0931,5.1025,5.0838,5.0838,1487200.0
2011-11-18 10:25:00,5.44,5.45,5.42,5.44,2350400.0,5.0838,5.0931,5.0651,5.0838,2350400.0
2011-11-18 10:30:00,5.45,5.47,5.44,5.47,1557600.0,5.0931,5.1118,5.0838,5.1118,1557600.0
2011-11-18 10:35:00,5.47,5.48,5.46,5.48,2261600.0,5.1118,5.1212,5.1025,5.1212,2261600.0
2011-11-18 10:40:00,5.48,5.49,5.47,5.47,1440000.0,5.1212,5.1305,5.1118,5.1118,1440000.0
2011-11-18 10:45:00,5.47,5.5,5.47,5.5,2992000.0,5.1118,5.1399,5.1118,5.1399,2992000.0
2011-11-18 10:50:00,5.5,5.51,5.49,5.5,1995200.0,5.1399,5.1492,5.1305,5.1399,1995200.0
2011-11-18 10:55:00,5.5,5.51,5.49,5.49,1178400.0,5.1399,5.1492,5.1305,5.1305,1178400.0
2011-11-18 11:00:00,5.49,5.5,5.48,5.49,3968800.0,5.1305,5.1399,5.1212,5.1305,3968800.0
2011-11-18 11:05:00,5.49,5.5,5.47,5.47,1915200.0,5.1305,5.1399,5.1118,5.1118,1915200.0
2011-11-18 11:10:00,5.47,5.48,5.47,5.48,1208000.0,5.1118,5.1212,5.1118,5.1212,1208000.0
2011-11-18 11:15:00,5.48,5.49,5.46,5.47,915200.0,5.1212,5.1305,5.1025,5.1118,915200.0
2011-11-18 11:20:00,5.47,5.48,5.47,5.47,923200.0,5.1118,5.1212,5.1118,5.1118,923200.0
2011-11-18 11:25:00,5.47,5.48,5.47,5.47,884800.0,5.1118,5.1212,5.1118,5.1118,884800.0
2011-11-18 11:30:00,5.47,5.48,5.45,5.46,1308000.0,5.1118,5.1212,5.0931,5.1025,1308000.0
2011-11-18 11:35:00,5.45,5.46,5.44,5.46,1145600.0,5.0931,5.1025,5.0838,5.1025,1145600.0
2011-11-18 11:40:00,5.46,5.47,5.46,5.46,1164000.0,5.1025,5.1118,5.1025,5.1025,1164000.0
2011-11-18 11:45:00,5.46,5.46,5.44,5.44,1170400.0,5.1025,5.1025,5.0838,5.0838,1170400.0
2011-11-18 11:50:00,5.44,5.45,5.44,5.45,1028800.0,5.0838,5.0931,5.0838,5.0931,1028800.0
2011-11-18 11:55:00,5.45,5.45,5.44,5.45,1311200.0,5.0931,5.0931,5.0838,5.0931,1311200.0
2011-11-18 12:00:00,5.45,5.45,5.42,5.43,1752000.0,5.0931,5.0931,5.0651,5.0745,1752000.0
2011-11-18 12:05:00,5.42,5.43,5.4,5.42,1848800.0,5.0651,5.0745,5.0464,5.0651,1848800.0
2011-11-18 12:10:00,5.42,5.43,5.42,5.42,743200.0,5.0651,5.0745,5.0651,5.0651,743200.0
2011-11-18 12:15:00,5.42,5.43,5.41,5.42,517600.0,5.0651,5.0745,5.0558,5.0651,517600.0
2011-11-18 12:20:00,5.42,5.42,5.41,5.41,1700000.0,5.0651,5.0651,5.0558,5.0558,1700000.0
2011-11-18 12:25:00,5.41,5.44,5.4,5.43,2287200.0,5.0558,5.0838,5.0464,5.0745,2287200.0
2011-11-18 12:30:00,5.43,5.45,5.43,5.43,1244000.0,5.0745,5.0931,5.0745,5.0745,1244000.0
2011-11-18 12:35:00,5.43,5.45,5.43,5.44,764000.0,5.0745,5.0931,5.0745,5.0838,764000.0
2011-11-18 12:40:00,5.44,5.45,5.43,5.44,1030400.0,5.0838,5.0931,5.0745,5.0838,1030400.0
2011-11-18 12:45:00,5.44,5.45,5.44,5.45,892000.0,5.0838,5.0931,5.0838,5.0931,892000.0
2011-11-18 12:50:00,5.45,5.45,5.43,5.44,624000.0,5.0931,5.0931,5.0745,5.0838,624000.0
2011-11-18 12:55:00,5.44,5.44,5.43,5.43,161600.0,5.0838,5.0838,5.0745,5.0745,161600.0
2011-11-18 13:00:00,5.43,5.44,5.43,5.44,789600.0,5.0745,5.0838,5.0745,5.0838,789600.0
2011-11-18 13:05:00,5.44,5.45,5.43,5.45,447200.0,5.0838,5.0931,5.0745,5.0931,447200.0
2011-11-18 13:10:00,5.45,5.45,5.44,5.45,610400.0,5.0931,5.0931,5.0838,5.0931,610400.0
2011-11-18 13:15:00,5.45,5.47,5.45,5.46,1124800.0,5.0931,5.1118,5.0931,5.1025,1124800.0
2011-11-18 13:20:00,5.46,5.46,5.45,5.46,526400.0,5.1025,5.1025,5.0931,5.1025,526400.0
2011-11-18 13:25:00,5.45,5.47,5.45,5.46,1233600.0,5.0931,5.1118,5.0931,5.1025,1233600.0
2011-11-18 13:30:00,5.46,5.48,5.46,5.48,2134400.0,5.1025,5.1212,5.1025,5.1212,2134400.0
2011-11-18 13:35:00,5.48,5.49,5.48,5.49,1135200.0,5.1212,5.1305,5.1212,5.1305,1135200.0
2011-11-18 13:40:00,5.49,5.49,5.48,5.48,669600.0,5.1305,5.1305,5.1212,5.1212,669600.0
2011-11-18 13:45:00,5.48,5.48,5.47,5.47,418400.0,5.1212,5.1212,5.1118,5.1118,418400.0
2011-11-18 13:50:00,5.48,5.49,5.47,5.48,534400.0,5.1212,5.1305,5.1118,5.1212,534400.0
2011-11-18 13:55:00,5.48,5.48,5.47,5.47,372000.0,5.1212,5.1212,5.1118,5.1118,372000.0
2011-11-18 14:00:00,5.47,5.47,5.45,5.46,832800.0,5.1118,5.1118,5.0931,5.1025,832800.0
2011-11-18 14:05:00,5.46,5.46,5.46,5.46,374400.0,5.1025,5.1025,5.1025,5.1025,374400.0
2011-11-18 14:10:00,5.46,5.5,5.46,5.49,2074400.0,5.1025,5.1399,5.1025,5.1305,2074400.0
2011-11-18 14:15:00,5.49,5.5,5.47,5.48,1324800.0,5.1305,5.1399,5.1118,5.1212,1324800.0
2011-11-18 14:20:00,5.48,5.48,5.47,5.47,696000.0,5.1212,5.1212,5.1118,5.1118,696000.0
2011-11-18 14:25:00,5.47,5.47,5.45,5.47,1484800.0,5.1118,5.1118,5.0931,5.1118,1484800.0
2011-11-18 14:30:00,5.47,5.48,5.47,5.47,457600.0,5.1118,5.1212,5.1118,5.1118,457600.0
2011-11-18 14:35:00,5.47,5.49,5.47,5.47,824000.0,5.1118,5.1305,5.1118,5.1118,824000.0
2011-11-18 14:40:00,5.47,5.48,5.46,5.48,388000.0,5.1118,5.1212,5.1025,5.1212,388000.0
2011-11-18 14:45:00,5.48,5.48,5.47,5.47,410400.0,5.1212,5.1212,5.1118,5.1118,410400.0
2011-11-18 14:50:00,5.47,5.47,5.46,5.46,628000.0,5.1118,5.1118,5.1025,5.1025,628000.0
2011-11-18 14:55:00,5.46,5.46,5.45,5.45,944800.0,5.1025,5.1025,5.0931,5.0931,944800.0
2011-11-18 15:00:00,5.45,5.46,5.44,5.44,765600.0,5.0931,5.1025,5.0838,5.0838,765600.0
2011-11-18 15:05:00,5.45,5.46,5.44,5.46,714400.0,5.0931,5.1025,5.0838,5.1025,714400.0
2011-11-18 15:10:00,5.46,5.47,5.45,5.46,680000.0,5.1025,5.1118,5.0931,5.1025,680000.0
2011-11-18 15:15:00,5.46,5.46,5.44,5.46,607200.0,5.1025,5.1025,5.0838,5.1025,607200.0
2011-11-18 15:20:00,5.46,5.46,5.45,5.45,592800.0,5.1025,5.1025,5.0931,5.0931,592800.0
2011-11-18 15:25:00,5.45,5.45,5.44,5.45,739200.0,5.0931,5.0931,5.0838,5.0931,739200.0
2011-11-18 15:30:00,5.45,5.46,5.44,5.45,908800.0,5.0931,5.1025,5.0838,5.0931,908800.0
2011-11-18 15:35:00,5.45,5.47,5.45,5.45,1299200.0,5.0931,5.1118,5.0931,5.0931,1299200.0
2011-11-18 15:40:00,5.45,5.46,5.43,5.44,1472000.0,5.0931,5.1025,5.0745,5.0838,1472000.0
2011-11-18 15:45:00,5.44,5.46,5.44,5.45,1824800.0,5.0838,5.1025,5.0838,5.0931,1824800.0
2011-11-18 15:50:00,5.45,5.46,5.45,5.45,1368800.0,5.0931,5.1025,5.0931,5.0931,1368800.0
2011-11-18 15:55:00,5.45,5.45,5.44,5.45,3845600.0,5.0931,5.0931,5.0838,5.0931,3845600.0
2011-11-21 09:30:00,5.28,5.3,5.27,5.28,3546400.0,4.9343,4.953,4.9249,4.9343,3546400.0
2011-11-21 09:35:00,5.28,5.28,5.25,5.25,3143200.0,4.9343,4.9343,4.9062,4.9062,3143200.0
2011-11-21 09:40:00,5.25,5.26,5.24,5.25,4232800.0,4.9062,4.9156,4.8969,4.9062,4232800.0
2011-11-21 09:45:00,5.25,5.25,5.24,5.25,2132000.0,4.9062,4.9062,4.8969,4.9062,2132000.0
2011-11-21 09:50:00,5.25,5.25,5.22,5.23,3615200.0,4.9062,4.9062,4.8782,4.8876,3615200.0
2011-11-21 09:55:00,5.22,5.24,5.22,5.24,2256000.0,4.8782,4.8969,4.8782,4.8969,2256000.0
2011-11-21 10:00:00,5.24,5.25,5.22,5.23,1891200.0,4.8969,4.9062,4.8782,4.8876,1891200.0
2011-11-21 10:05:00,5.23,5.23,5.21,5.22,2826400.0,4.8876,4.8876,4.8689,4.8782,2826400.0
2011-11-21 10:10:00,5.22,5.24,5.22,5.24,2744800.0,4.8782,4.8969,4.8782,4.8969,2744800.0
2011-11-21 10:15:00,5.24,5.25,5.22,5.22,3072000.0,4.8969,4.9062,4.8782,4.8782,3072000.0
2011-11-21 10:20:00,5.22,5.24,5.21,5.23,1864800.0,4.8782,4.8969,4.8689,4.8876,1864800.0
2011-11-21 10:25:00,5.24,5.24,5.22,5.23,2174400.0,4.8969,4.8969,4.8782,4.8876,2174400.0
2011-11-21 10:30:00,5.23,5.23,5.21,5.22,1396000.0,4.8876,4.8876,4.8689,4.8782,1396000.0
2011-11-21 10:35:00,5.22,5.23,5.2,5.22,2137600.0,4.8782,4.8876,4.8595,4.8782,2137600.0
2011-11-21 10:40:00,5.22,5.23,5.2,5.2,1929600.0,4.8782,4.8876,4.8595,4.8595,1929600.0
2011-11-21 10:45:00,5.2,5.21,5.19,5.19,2054400.0,4.8595,4.8689,4.8502,4.8502,2054400.0
2011-11-21 10:50:00,5.19,5.2,5.18,5.18,2397600.0,4.8502,4.8595,4.8408,4.8408,2397600.0
2011-11-21 10:55:00,5.18,5.19,5.17,5.17,3250400.0,4.8408,4.8502,4.8315,4.8315,3250400.0
2011-11-21 11:00:00,5.17,5.18,5.16,5.17,2726400.0,4.8315,4.8408,4.8221,4.8315,2726400.0
2011-11-21 11:05:00,5.17,5.18,5.16,5.17,2454400.0,4.8315,4.8408,4.8221,4.8315,2454400.0
2011-11-21 11:10:00,5.17,5.2,5.17,5.19,3848000.0,4.8315,4.8595,4.8315,4.8502,3848000.0
2011-11-21 11:15:00,5.19,5.2,5.18,5.2,2559200.0,4.8502,4.8595,4.8408,4.8595,2559200.0
2011-11-21 11:20:00,5.2,5.2,5.18,5.18,1840800.0,4.8595,4.8595,4.8408,4.8408,1840800.0
2011-11-21 11:25:00,5.18,5.19,5.18,5.19,1023200.0,4.8408,4.8502,4.8408,4.8502,1023200.0
2011-11-21 11:30:00,5.19,5.19,5.17,5.18,1312800.0,4.8502,4.8502,4.8315,4.8408,1312800.0
2011-11-21 11:35:00,5.18,5.18,5.16,5.16,1812800.0,4.8408,4.8408,4.8221,4.8221,1812800.0
2011-11-21 11:40:00,5.16,5.17,5.16,5.16,1402400.0,4.8221,4.8315,4.8221,4.8221,1402400.0
2011-11-21 11:45:00,5.16,5.18,5.15,5.18,3093600.0,4.8221,4.8408,4.8128,4.8408,3093600.0
2011-11-21 11:50:00,5.18,5.19,5.17,5.18,1543200.0,4.8408,4.8502,4.8315,4.8408,1543200.0
2011-11-21 11:55:00,5.18,5.19,5.17,5.19,1840000.0,4.8408,4.8502,4.8315,4.8502,1840000.0
2011-11-21 12:00:00,5.19,5.2,5.19,5.19,1970400.0,4.8502,4.8595,4.8502,4.8502,1970400.0
2011-11-21 12:05:00,5.19,5.2,5.18,5.18,723200.0,4.8502,4.8595,4.8408,4.8408,723200.0
2011-11-21 12:10:00,5.18,5.2,5.18,5.2,1172000.0,4.8408,4.8595,4.8408,4.8595,1172000.0
2011-11-21 12:15:00,5.2,5.2,5.18,5.18,1036000.0,4.8595,4.8595,4.8408,4.8408,1036000.0
2011-11-21 12:20:00,5.18,5.19,5.18,5.18,569600.0,4.8408,4.8502,4.8408,4.8408,569600.0
2011-11-21 12:25:00,5.18,5.18,5.17,5.17,827200.0,4.8408,4.8408,4.8315,4.8315,827200.0
2011-11-21 12:30:00,5.17,5.18,5.16,5.18,706400.0,4.8315,4.8408,4.8221,4.8408,706400.0
2011-11-21 12:35:00,5.18,5.19,5.17,5.18,758400.0,4.8408,4.8502,4.8315,4.8408,758400.0
2011-11-21 12:40:00,5.19,5.19,5.18,5.19,412000.0,4.8502,4.8502,4.8408,4.8502,412000.0
2011-11-21 12:45:00,5.18,5.2,5.18,5.19,810400.0,4.8408,4.8595,4.8408,4.8502,810400.0
2011-11-21 12:50:00,5.2,5.2,5.19,5.19,604800.0,4.8595,4.8595,4.8502,4.8502,604800.0
2011-11-21 12:55:00,5.19,5.19,5.18,5.18,794400.0,4.8502,4.8502,4.8408,4.8408,794400.0
2011-11-21 13:00:00,5.18,5.2,5.18,5.19,509600.0,4.8408,4.8595,4.8408,4.8502,509600.0
2011-11-21 13:05:00,5.19,5.21,5.19,5.21,1828000.0,4.8502,4.8689,4.8502,4.8689,1828000.0
2011-11-21 13:10:00,5.21,5.21,5.21,5.21,1184000.0,4.8689,4.8689,4.8689,4.8689,1184000.0
2011-11-21 13:15:00,5.21,5.21,5.2,5.21,807200.0,4.8689,4.8689,4.8595,4.8689,807200.0
2011-11-21 13:20:00,5.21,5.22,5.21,5.21,552800.0,4.8689,4.8782,4.8689,4.8689,552800.0
2011-11-21 13:25:00,5.21,5.22,5.2,5.2,652000.0,4.8689,4.8782,4.8595,4.8595,652000.0
2011-11-21 13:30:00,5.2,5.2,5.19,5.2,435200.0,4.8595,4.8595,4.8502,4.8595,435200.0
2011-11-21 13:35:00,5.2,5.2,5.19,5.19,1203200.0,4.8595,4.8595,4.8502,4.8502,1203200.0
2011-11-21 13:40:00,5.19,5.2,5.19,5.19,639200.0,4.8502,4.8595,4.8502,4.8502,639200.0
2011-11-21 13:45:00,5.19,5.19,5.18,5.19,639200.0,4.8502,4.8502,4.8408,4.8502,639200.0
2011-11-21 13:50:00,5.19,5.2,5.19,5.19,380000.0,4.8502,4.8595,4.8502,4.8502,380000.0
2011-11-21 13:55:00,5.19,5.19,5.17,5.17,992800.0,4.8502,4.8502,4.8315,4.8315,992800.0
2011-11-21 14:00:00,5.17,5.18,5.16,5.18,985600.0,4.8315,4.8408,4.8221,4.8408,985600.0
2011-11-21 14:05:00,5.18,5.19,5.17,5.18,1036000.0,4.8408,4.8502,4.8315,4.8408,1036000.0
2011-11-21 14:10:00,5.18,5.22,5.18,5.22,2753600.0,4.8408,4.8782,4.8408,4.8782,2753600.0
2011-11-21 14:15:00,5.22,5.25,5.22,5.23,3503200.0,4.8782,4.9062,4.8782,4.8876,3503200.0
2011-11-21 14:20:00,5.23,5.23,5.22,5.22,836000.0,4.8876,4.8876,4.8782,4.8782,836000.0
2011-11-21 14:25:00,5.22,5.23,5.22,5.23,1112000.0,4.8782,4.8876,4.8782,4.8876,1112000.0
2011-11-21 14:30:00,5.22,5.24,5.22,5.23,1312000.0,4.8782,4.8969,4.8782,4.8876,1312000.0
2011-11-21 14:35:00,5.23,5.24,5.23,5.23,744000.0,4.8876,4.8969,4.8876,4.8876,744000.0
2011-11-21 14:40:00,5.23,5.25,5.23,5.25,1463200.0,4.8876,4.9062,4.8876,4.9062,1463200.0
2011-11-21 14:45:00,5.25,5.26,5.24,5.24,2406400.0,4.9062,4.9156,4.8969,4.8969,2406400.0
2011-11-21 14:50:00,5.24,5.25,5.23,5.23,2084800.0,4.8969,4.9062,4.8876,4.8876,2084800.0
2011-11-21 14:55:00,5.23,5.24,5.22,5.22,1168800.0,4.8876,4.8969,4.8782,4.8782,1168800.0
2011-11-21 15:00:00,5.22,5.23,5.2,5.21,1704800.0,4.8782,4.8876,4.8595,4.8689,1704800.0
2011-11-21 15:05:00,5.21,5.22,5.21,5.21,906400.0,4.8689,4.8782,4.8689,4.8689,906400.0
2011-11-21 15:10:00,5.21,5.23,5.21,5.23,779200.0,4.8689,4.8876,4.8689,4.8876,779200.0
2011-11-21 15:15:00,5.23,5.25,5.21,5.24,1448800.0,4.8876,4.9062,4.8689,4.8969,1448800.0
2011-11-21 15:20:00,5.24,5.26,5.24,5.25,2421600.0,4.8969,4.9156,4.8969,4.9062,2421600.0
2011-11-21 15:25:00,5.25,5.28,5.25,5.27,3528000.0,4.9062,4.9343,4.9062,4.9249,3528000.0
2011-11-21 15:30:00,5.27,5.29,5.26,5.27,2445600.0,4.9249,4.9436,4.9156,4.9249,2445600.0
2011-11-21 15:35:00,5.27,5.28,5.26,5.28,1522400.0,4.9249,4.9343,4.9156,4.9343,1522400.0
2011-11-21 15:40:00,5.28,5.28,5.26,5.27,1675200.0,4.9343,4.9343,4.9156,4.9249,1675200.0
2011-11-21 15:45:00,5.27,5.29,5.27,5.28,2066400.0,4.9249,4.9436,4.9249,4.9343,2066400.0
2011-11-21 15:50:00,5.28,5.28,5.25,5.25,2036000.0,4.9343,4.9343,4.9062,4.9062,2036000.0
2011-11-21 15:55:00,5.25,5.26,5.24,5.24,4276000.0,4.9062,4.9156,4.8969,4.8969,4276000.0
2011-11-22 09:30:00,5.21,5.22,5.19,5.22,2668800.0,4.8689,4.8782,4.8502,4.8782,2668800.0
2011-11-22 09:35:00,5.22,5.24,5.22,5.24,2569600.0,4.8782,4.8969,4.8782,4.8969,2569600.0
2011-11-22 09:40:00,5.24,5.25,5.24,5.24,1794400.0,4.8969,4.9062,4.8969,4.8969,1794400.0
2011-11-22 09:45:00,5.24,5.27,5.24,5.25,2348800.0,4.8969,4.9249,4.8969,4.9062,2348800.0
2011-11-22 09:50:00,5.26,5.26,5.24,5.25,934400.0,4.9156,4.9156,4.8969,4.9062,934400.0
2011-11-22 09:55:00,5.25,5.25,5.24,5.24,828000.0,4.9062,4.9062,4.8969,4.8969,828000.0
2011-11-22 10:00:00,5.24,5.26,5.22,5.22,2306400.0,4.8969,4.9156,4.8782,4.8782,2306400.0
2011-11-22 10:05:00,5.22,5.23,5.21,5.22,1511200.0,4.8782,4.8876,4.8689,4.8782,1511200.0
2011-11-22 10:10:00,5.22,5.23,5.2,5.2,1280800.0,4.8782,4.8876,4.8595,4.8595,1280800.0
2011-11-22 10:15:00,5.21,5.22,5.2,5.22,1188000.0,4.8689,4.8782,4.8595,4.8782,1188000.0
2011-11-22 10:20:00,5.22,5.23,5.22,5.23,1672000.0,4.8782,4.8876,4.8782,4.8876,1672000.0
2011-11-22 10:25:00,5.23,5.25,5.23,5.25,2336800.0,4.8876,4.9062,4.8876,4.9062,2336800.0
2011-11-22 10:30:00,5.25,5.25,5.23,5.23,850400.0,4.9062,4.9062,4.8876,4.8876,850400.0
2011-11-22 10:35:00,5.23,5.24,5.22,5.22,1252800.0,4.8876,4.8969,4.8782,4.8782,1252800.0
2011-11-22 10:40:00,5.22,5.23,5.21,5.21,934400.0,4.8782,4.8876,4.8689,4.8689,934400.0
2011-11-22 10:45:00,5.21,5.22,5.18,5.19,2463200.0,4.8689,4.8782,4.8408,4.8502,2463200.0
2011-11-22 10:50:00,5.19,5.19,5.17,5.18,1931200.0,4.8502,4.8502,4.8315,4.8408,1931200.0
2011-11-22 10:55:00,5.18,5.19,5.16,5.17,2855200.0,4.8408,4.8502,4.8221,4.8315,2855200.0
2011-11-22 11:00:00,5.17,5.18,5.16,5.17,1565600.0,4.8315,4.8408,4.8221,4.8315,1565600.0
2011-11-22 11:05:00,5.17,5.18,5.16,5.17,1568800.0,4.8315,4.8408,4.8221,4.8315,1568800.0
2011-11-22 11:10:00,5.17,5.19,5.17,5.18,1909600.0,4.8315,4.8502,4.8315,4.8408,1909600.0
2011-11-22 11:15:00,5.18,5.18,5.16,5.18,1144800.0,4.8408,4.8408,4.8221,4.8408,1144800.0
2011-11-22 11:20:00,5.18,5.18,5.15,5.16,1817600.0,4.8408,4.8408,4.8128,4.8221,1817600.0
2011-11-22 11:25:00,5.16,5.17,5.15,5.16,951200.0,4.8221,4.8315,4.8128,4.8221,951200.0
2011-11-22 11:30:00,5.16,5.17,5.14,5.14,2750400.0,4.8221,4.8315,4.8034,4.8034,2750400.0
2011-11-22 11:35:00,5.14,5.16,5.14,5.15,2502400.0,4.8034,4.8221,4.8034,4.8128,2502400.0
2011-11-22 11:40:00,5.15,5.15,5.14,5.15,1714400.0,4.8128,4.8128,4.8034,4.8128,1714400.0
2011-11-22 11:45:00,5.15,5.16,5.14,5.15,758400.0,4.8128,4.8221,4.8034,4.8128,758400.0
2011-11-22 11:50:00,5.15,5.17,5.15,5.17,1512000.0,4.8128,4.8315,4.8128,4.8315,1512000.0
2011-11-22 11:55:00,5.17,5.17,5.16,5.17,1643200.0,4.8315,4.8315,4.8221,4.8315,1643200.0
2011-11-22 12:00:00,5.17,5.21,5.17,5.2,5180800.0,4.8315,4.8689,4.8315,4.8595,5180800.0
2011-11-22 12:05:00,5.2,5.25,5.2,5.24,4440800.0,4.8595,4.9062,4.8595,4.8969,4440800.0
2011-11-22 12:10:00,5.24,5.24,5.21,5.22,2673600.0,4.8969,4.8969,4.8689,4.8782,2673600.0
2011-11-22 12:15:00,5.22,5.24,5.22,5.22,2017600.0,4.8782,4.8969,4.8782,4.8782,2017600.0
2011-11-22 12:20:00,5.22,5.23,5.21,5.22,1292000.0,4.8782,4.8876,4.8689,4.8782,1292000.0
2011-11-22 12:25:00,5.22,5.22,5.19,5.2,1593600.0,4.8782,4.8782,4.8502,4.8595,1593600.0
2011-11-22 12:30:00,5.2,5.22,5.19,5.22,1094400.0,4.8595,4.8782,4.8502,4.8782,1094400.0
2011-11-22 12:35:00,5.22,5.22,5.2,5.21,1164000.0,4.8782,4.8782,4.8595,4.8689,1164000.0
2011-11-22 12:40:00,5.21,5.22,5.21,5.21,553600.0,4.8689,4.8782,4.8689,4.8689,553600.0
2011-11-22 12:45:00,5.22,5.22,5.2,5.2,615200.0,4.8782,4.8782,4.8595,4.8595,615200.0
2011-11-22 12:50:00,5.21,5.23,5.2,5.22,1268800.0,4.8689,4.8876,4.8595,4.8782,1268800.0
2011-11-22 12:55:00,5.22,5.24,5.22,5.24,1566400.0,4.8782,4.8969,4.8782,4.8969,1566400.0
2011-11-22 13:00:00,5.24,5.25,5.24,5.24,1977600.0,4.8969,4.9062,4.8969,4.8969,1977600.0
2011-11-22 13:05:00,5.24,5.25,5.22,5.23,1470400.0,4.8969,4.9062,4.8782,4.8876,1470400.0
2011-11-22 13:10:00,5.23,5.24,5.22,5.24,664000.0,4.8876,4.8969,4.8782,4.8969,664000.0
2011-11-22 13:15:00,5.24,5.27,5.24,5.27,2034400.0,4.8969,4.9249,4.8969,4.9249,2034400.0
2011-11-22 13:20:00,5.27,5.27,5.25,5.25,1457600.0,4.9249,4.9249,4.9062,4.9062,1457600.0
2011-11-22 13:25:00,5.25,5.26,5.25,5.25,1188000.0,4.9062,4.9156,4.9062,4.9062,1188000.0
2011-11-22 13:30:00,5.25,5.26,5.25,5.26,477600.0,4.9062,4.9156,4.9062,4.9156,477600.0
2011-11-22 13:35:00,5.26,5.26,5.25,5.26,608800.0,4.9156,4.9156,4.9062,4.9156,608800.0
2011-11-22 13:40:00,5.26,5.26,5.25,5.25,773600.0,4.9156,4.9156,4.9062,4.9062,773600.0
2011-11-22 13:45:00,5.25,5.25,5.24,5.25,688800.0,4.9062,4.9062,4.8969,4.9062,688800.0
2011-11-22 13:50:00,5.25,5.25,5.24,5.24,696800.0,4.9062,4.9062,4.8969,4.8969,696800.0
2011-11-22 13:55:00,5.24,5.24,5.22,5.22,1247200.0,4.8969,4.8969,4.8782,4.8782,1247200.0
2011-11-22 14:00:00,5.22,5.23,5.21,5.22,573600.0,4.8782,4.8876,4.8689,4.8782,573600.0
2011-11-22 14:05:00,5.22,5.22,5.21,5.22,422400.0,4.8782,4.8782,4.8689,4.8782,422400.0
2011-11-22 14:10:00,5.22,5.24,5.22,5.23,600000.0,4.8782,4.8969,4.8782,4.8876,600000.0
2011-11-22 14:15:00,5.23,5.23,5.22,5.23,551200.0,4.8876,4.8876,4.8782,4.8876,551200.0
2011-11-22 14:20:00,5.23,5.23,5.2,5.21,1292000.0,4.8876,4.8876,4.8595,4.8689,1292000.0
2011-11-22 14:25:00,5.21,5.22,5.21,5.21,1000000.0,4.8689,4.8782,4.8689,4.8689,1000000.0
2011-11-22 14:30:00,5.21,5.22,5.2,5.2,716000.0,4.8689,4.8782,4.8595,4.8595,716000.0
2011-11-22 14:35:00,5.2,5.21,5.19,5.2,1100800.0,4.8595,4.8689,4.8502,4.8595,1100800.0
2011-11-22 14:40:00,5.2,5.22,5.2,5.22,1076800.0,4.8595,4.8782,4.8595,4.8782,1076800.0
2011-11-22 14:45:00,5.22,5.22,5.21,5.21,1069600.0,4.8782,4.8782,4.8689,4.8689,1069600.0
2011-11-22 14:50:00,5.21,5.21,5.18,5.19,1228800.0,4.8689,4.8689,4.8408,4.8502,1228800.0
2011-11-22 14:55:00,5.19,5.19,5.18,5.19,1175200.0,4.8502,4.8502,4.8408,4.8502,1175200.0
2011-11-22 15:00:00,5.19,5.2,5.18,5.18,1157600.0,4.8502,4.8595,4.8408,4.8408,1157600.0
2011-11-22 15:05:00,5.18,5.2,5.18,5.18,3114400.0,4.8408,4.8595,4.8408,4.8408,3114400.0
2011-11-22 15:10:00,5.18,5.19,5.18,5.18,1025600.0,4.8408,4.8502,4.8408,4.8408,1025600.0
2011-11-22 15:15:00,5.18,5.2,5.18,5.19,1234400.0,4.8408,4.8595,4.8408,4.8502,1234400.0
2011-11-22 15:20:00,5.19,5.21,5.18,5.2,1300800.0,4.8502,4.8689,4.8408,4.8595,1300800.0
2011-11-22 15:25:00,5.2,5.21,5.2,5.2,752000.0,4.8595,4.8689,4.8595,4.8595,752000.0
2011-11-22 15:30:00,5.2,5.22,5.2,5.2,1172800.0,4.8595,4.8782,4.8595,4.8595,1172800.0
2011-11-22 15:35:00,5.2,5.21,5.19,5.19,1159200.0,4.8595,4.8689,4.8502,4.8502,1159200.0
2011-11-22 15:40:00,5.19,5.2,5.18,5.19,1131200.0,4.8502,4.8595,4.8408,4.8502,1131200.0
2011-11-22 15:45:00,5.18,5.21,5.18,5.2,1497600.0,4.8408,4.8689,4.8408,4.8595,1497600.0
2011-11-22 15:50:00,5.2,5.21,5.19,5.21,1426400.0,4.8595,4.8689,4.8502,4.8689,1426400.0
2011-11-22 15:55:00,5.21,5.21,5.19,5.19,2528000.0,4.8689,4.8689,4.8502,4.8502,2528000.0
2011-11-23 09:30:00,5.1,5.11,5.08,5.09,3695200.0,4.7661,4.7754,4.7474,4.7567,3695200.0
2011-11-23 09:35:00,5.09,5.11,5.08,5.09,2962400.0,4.7567,4.7754,4.7474,4.7567,2962400.0
2011-11-23 09:40:00,5.09,5.09,5.06,5.06,3190400.0,4.7567,4.7567,4.7287,4.7287,3190400.0
2011-11-23 09:45:00,5.07,5.08,5.06,5.07,2088000.0,4.738,4.7474,4.7287,4.738,2088000.0
2011-11-23 09:50:00,5.07,5.08,5.05,5.07,1920000.0,4.738,4.7474,4.7193,4.738,1920000.0
2011-11-23 09:55:00,5.07,5.07,5.04,5.04,2925600.0,4.738,4.738,4.71,4.71,2925600.0
2011-11-23 10:00:00,5.04,5.04,5.03,5.04,2530400.0,4.71,4.71,4.7006,4.71,2530400.0
2011-11-23 10:05:00,5.04,5.05,5.04,5.05,3843200.0,4.71,4.7193,4.71,4.7193,3843200.0
2011-11-23 10:10:00,5.05,5.05,5.02,5.02,3224800.0,4.7193,4.7193,4.6913,4.6913,3224800.0
2011-11-23 10:15:00,5.02,5.03,5.01,5.02,3134400.0,4.6913,4.7006,4.682,4.6913,3134400.0
2011-11-23 10:20:00,5.02,5.03,5.02,5.02,1647200.0,4.6913,4.7006,4.6913,4.6913,1647200.0
2011-11-23 10:25:00,5.02,5.03,5.01,5.02,2254400.0,4.6913,4.7006,4.682,4.6913,2254400.0
2011-11-23 10:30:00,5.02,5.02,5.0,5.02,2746400.0,4.6913,4.6913,4.6726,4.6913,2746400.0
2011-11-23 10:35:00,5.02,5.04,5.02,5.03,2816800.0,4.6913,4.71,4.6913,4.7006,2816800.0
2011-11-23 10:40:00,5.03,5.03,5.01,5.02,1405600.0,4.7006,4.7006,4.682,4.6913,1405600.0
2011-11-23 10:45:00,5.02,5.02,5.01,5.02,890400.0,4.6913,4.6913,4.682,4.6913,890400.0
2011-11-23 10:50:00,5.02,5.04,5.02,5.04,1527200.0,4.6913,4.71,4.6913,4.71,1527200.0
2011-11-23 10:55:00,5.04,5.04,5.03,5.03,1464000.0,4.71,4.71,4.7006,4.7006,1464000.0
2011-11-23 11:00:00,5.03,5.04,5.02,5.02,1709600.0,4.7006,4.71,4.6913,4.6913,1709600.0
2011-11-23 11:05:00,5.02,5.03,5.0,5.01,1919200.0,4.6913,4.7006,4.6726,4.682,1919200.0
2011-11-23 11:10:00,5.01,5.01,5.0,5.0,2784000.0,4.682,4.682,4.6726,4.6726,2784000.0
2011-11-23 11:15:00,5.0,5.01,4.99,5.01,1806400.0,4.6726,4.682,4.6633,4.682,1806400.0
2011-11-23 11:20:00,5.01,5.01,5.0,5.01,1736000.0,4.682,4.682,4.6726,4.682,1736000.0
2011-11-23 11:25:00,5.01,5.02,4.99,4.99,1946400.0,4.682,4.6913,4.6633,4.6633,1946400.0
2011-11-23 11:30:00,4.99,5.0,4.98,4.99,2930400.0,4.6633,4.6726,4.6539,4.6633,2930400.0
2011-11-23 11:35:00,4.99,5.02,4.98,5.01,4180800.0,4.6633,4.6913,4.6539,4.682,4180800.0
2011-11-23 11:40:00,5.01,5.01,5.0,5.01,1193600.0,4.682,4.682,4.6726,4.682,1193600.0
2011-11-23 11:45:00,5.01,5.01,5.0,5.01,1110400.0,4.682,4.682,4.6726,4.682,1110400.0
2011-11-23 11:50:00,5.01,5.02,5.01,5.02,1918400.0,4.682,4.6913,4.682,4.6913,1918400.0
2011-11-23 11:55:00,5.01,5.02,5.0,5.01,842400.0,4.682,4.6913,4.6726,4.682,842400.0
2011-11-23 12:00:00,5.01,5.03,5.01,5.03,1592800.0,4.682,4.7006,4.682,4.7006,1592800.0
2011-11-23 12:05:00,5.03,5.03,5.02,5.03,1369600.0,4.7006,4.7006,4.6913,4.7006,1369600.0
2011-11-23 12:10:00,5.03,5.03,5.02,5.02,559200.0,4.7006,4.7006,4.6913,4.6913,559200.0
2011-11-23 12:15:00,5.02,5.03,5.01,5.02,732800.0,4.6913,4.7006,4.682,4.6913,732800.0
2011-11-23 12:20:00,5.02,5.03,5.02,5.02,460800.0,4.6913,4.7006,4.6913,4.6913,460800.0
2011-11-23 12:25:00,5.02,5.03,5.01,5.01,624800.0,4.6913,4.7006,4.682,4.682,624800.0
2011-11-23 12:30:00,5.01,5.01,5.0,5.0,880800.0,4.682,4.682,4.6726,4.6726,880800.0
2011-11-23 12:35:00,5.0,5.01,5.0,5.0,798400.0,4.6726,4.682,4.6726,4.6726,798400.0
2011-11-23 12:40:00,5.0,5.01,5.0,5.01,372000.0,4.6726,4.682,4.6726,4.682,372000.0
2011-11-23 12:45:00,5.01,5.02,5.0,5.02,895200.0,4.682,4.6913,4.6726,4.6913,895200.0
2011-11-23 12:50:00,5.02,5.05,5.02,5.04,2456800.0,4.6913,4.7193,4.6913,4.71,2456800.0
2011-11-23 12:55:00,5.05,5.05,5.04,5.04,1140800.0,4.7193,4.7193,4.71,4.71,1140800.0
2011-11-23 13:00:00,5.04,5.04,5.03,5.04,988000.0,4.71,4.71,4.7006,4.71,988000.0
2011-11-23 13:05:00,5.04,5.05,5.04,5.04,640800.0,4.71,4.7193,4.71,4.71,640800.0
2011-11-23 13:10:00,5.04,5.05,5.03,5.03,1062400.0,4.71,4.7193,4.7006,4.7006,1062400.0
2011-11-23 13:15:00,5.03,5.03,5.03,5.03,445600.0,4.7006,4.7006,4.7006,4.7006,445600.0
2011-11-23 13:20:00,5.03,5.04,5.02,5.03,430400.0,4.7006,4.71,4.6913,4.7006,430400.0
2011-11-23 13:25:00,5.03,5.04,5.02,5.04,792000.0,4.7006,4.71,4.6913,4.71,792000.0
2011-11-23 13:30:00,5.04,5.05,5.04,5.04,898400.0,4.71,4.7193,4.71,4.71,898400.0
2011-11-23 13:35:00,5.04,5.04,5.03,5.03,208800.0,4.71,4.71,4.7006,4.7006,208800.0
2011-11-23 13:40:00,5.03,5.03,5.01,5.02,1412800.0,4.7006,4.7006,4.682,4.6913,1412800.0
2011-11-23 13:45:00,5.02,5.03,5.02,5.02,1535200.0,4.6913,4.7006,4.6913,4.6913,1535200.0
2011-11-23 13:50:00,5.02,5.03,5.02,5.03,507200.0,4.6913,4.7006,4.6913,4.7006,507200.0
2011-11-23 13:55:00,5.03,5.03,5.0,5.01,1963200.0,4.7006,4.7006,4.6726,4.682,1963200.0
2011-11-23 14:00:00,5.01,5.02,5.0,5.01,1272800.0,4.682,4.6913,4.6726,4.682,1272800.0
2011-11-23 14:05:00,5.01,5.01,5.0,5.01,1021600.0,4.682,4.682,4.6726,4.682,1021600.0
2011-11-23 14:10:00,5.01,5.01,4.99,4.99,2508800.0,4.682,4.682,4.6633,4.6633,2508800.0
2011-11-23 14:15:00,4.99,5.0,4.98,5.0,2279200.0,4.6633,4.6726,4.6539,4.6726,2279200.0
2011-11-23 14:20:00,4.99,5.0,4.99,5.0,808000.0,4.6633,4.6726,4.6633,4.6726,808000.0
2011-11-23 14:25:00,5.0,5.0,4.98,4.99,1535200.0,4.6726,4.6726,4.6539,4.6633,1535200.0
2011-11-23 14:30:00,4.99,5.0,4.99,5.0,1054400.0,4.6633,4.6726,4.6633,4.6726,1054400.0
2011-11-23 14:35:00,5.0,5.01,5.0,5.0,1840800.0,4.6726,4.682,4.6726,4.6726,1840800.0
2011-11-23 14:40:00,5.0,5.01,4.99,4.99,592800.0,4.6726,4.682,4.6633,4.6633,592800.0
2011-11-23 14:45:00,4.99,5.01,4.99,5.01,1071200.0,4.6633,4.682,4.6633,4.682,1071200.0
2011-11-23 14:50:00,5.01,5.01,5.0,5.01,453600.0,4.682,4.682,4.6726,4.682,453600.0
2011-11-23 14:55:00,5.0,5.0,4.99,5.0,774400.0,4.6726,4.6726,4.6633,4.6726,774400.0
2011-11-23 15:00:00,5.0,5.02,4.99,5.01,3576000.0,4.6726,4.6913,4.6633,4.682,3576000.0
2011-11-23 15:05:00,5.01,5.02,5.0,5.01,1698400.0,4.682,4.6913,4.6726,4.682,1698400.0
2011-11-23 15:10:00,5.01,5.04,5.01,5.03,2822400.0,4.682,4.71,4.682,4.7006,2822400.0
2011-11-23 15:15:00,5.04,5.04,5.02,5.02,2172000.0,4.71,4.71,4.6913,4.6913,2172000.0
2011-11-23 15:20:00,5.02,5.03,5.0,5.01,2007200.0,4.6913,4.7006,4.6726,4.682,2007200.0
2011-11-23 15:25:00,5.01,5.02,5.0,5.01,1655200.0,4.682,4.6913,4.6726,4.682,1655200.0
2011-11-23 15:30:00,5.01,5.02,5.01,5.02,947200.0,4.682,4.6913,4.682,4.6913,947200.0
2011-11-23 15:35:00,5.02,5.03,5.02,5.02,1421600.0,4.6913,4.7006,4.6913,4.6913,1421600.0
2011-11-23 15:40:00,5.02,5.05,5.02,5.05,3656800.0,4.6913,4.7193,4.6913,4.7193,3656800.0
2011-11-23 15:45:00,5.05,5.05,5.02,5.03,2359200.0,4.7193,4.7193,4.6913,4.7006,2359200.0
2011-11-23 15:50:00,5.03,5.04,5.02,5.03,2491200.0,4.7006,4.71,4.6913,4.7006,2491200.0
2011-11-23 15:55:00,5.03,5.03,4.97,4.97,5000800.0,4.7006,4.7006,4.6446,4.6446,5000800.0
2011-11-25 09:30:00,4.95,4.98,4.94,4.98,2572800.0,4.6259,4.6539,4.6165,4.6539,2572800.0
2011-11-25 09:35:00,4.98,5.03,4.98,5.02,4154400.0,4.6539,4.7006,4.6539,4.6913,4154400.0
2011-11-25 09:40:00,5.02,5.04,5.02,5.04,2249600.0,4.6913,4.71,4.6913,4.71,2249600.0
2011-11-25 09:45:00,5.04,5.04,5.01,5.01,1932000.0,4.71,4.71,4.682,4.682,1932000.0
2011-11-25 09:50:00,5.01,5.03,5.01,5.01,1232000.0,4.682,4.7006,4.682,4.682,1232000.0
2011-11-25 09:55:00,5.01,5.03,5.01,5.01,1728000.0,4.682,4.7006,4.682,4.682,1728000.0
2011-11-25 10:00:00,5.01,5.03,5.0,5.03,1014400.0,4.682,4.7006,4.6726,4.7006,1014400.0
2011-11-25 10:05:00,5.03,5.05,5.03,5.04,2431200.0,4.7006,4.7193,4.7006,4.71,2431200.0
2011-11-25 10:10:00,5.04,5.06,5.04,5.05,1604000.0,4.71,4.7287,4.71,4.7193,1604000.0
2011-11-25 10:15:00,5.05,5.06,5.04,5.06,1470400.0,4.7193,4.7287,4.71,4.7287,1470400.0
2011-11-25 10:20:00,5.06,5.06,5.05,5.06,1408800.0,4.7287,4.7287,4.7193,4.7287,1408800.0
2011-11-25 10:25:00,5.06,5.06,5.03,5.03,1794400.0,4.7287,4.7287,4.7006,4.7006,1794400.0
2011-11-25 10:30:00,5.03,5.04,5.03,5.04,1004800.0,4.7006,4.71,4.7006,4.71,1004800.0
2011-11-25 10:35:00,5.04,5.05,5.03,5.04,660800.0,4.71,4.7193,4.7006,4.71,660800.0
2011-11-25 10:40:00,5.04,5.05,5.04,5.05,868800.0,4.71,4.7193,4.71,4.7193,868800.0
2011-11-25 10:45:00,5.05,5.06,5.04,5.05,780000.0,4.7193,4.7287,4.71,4.7193,780000.0
2011-11-25 10:50:00,5.05,5.05,5.04,5.04,1130400.0,4.7193,4.7193,4.71,4.71,1130400.0
2011-11-25 10:55:00,5.04,5.04,5.03,5.03,1057600.0,4.71,4.71,4.7006,4.7006,1057600.0
2011-11-25 11:00:00,5.03,5.04,5.02,5.03,1545600.0,4.7006,4.71,4.6913,4.7006,1545600.0
2011-11-25 11:05:00,5.03,5.04,5.03,5.03,656000.0,4.7006,4.71,4.7006,4.7006,656000.0
2011-11-25 11:10:00,5.03,5.05,5.03,5.04,1422400.0,4.7006,4.7193,4.7006,4.71,1422400.0
2011-11-25 11:15:00,5.04,5.05,5.02,5.04,799200.0,4.71,4.7193,4.6913,4.71,799200.0
2011-11-25 11:20:00,5.04,5.05,5.04,5.04,538400.0,4.71,4.7193,4.71,4.71,538400.0
2011-11-25 11:25:00,5.04,5.04,5.02,5.02,1180000.0,4.71,4.71,4.6913,4.6913,1180000.0
2011-11-25 11:30:00,5.02,5.04,5.02,5.03,649600.0,4.6913,4.71,4.6913,4.7006,649600.0
2011-11-25 11:35:00,5.03,5.03,5.01,5.02,1444800.0,4.7006,4.7006,4.682,4.6913,1444800.0
2011-11-25 11:40:00,5.02,5.02,5.0,5.0,1356000.0,4.6913,4.6913,4.6726,4.6726,1356000.0
2011-11-25 11:45:00,5.0,5.0,4.98,4.99,1264800.0,4.6726,4.6726,4.6539,4.6633,1264800.0
2011-11-25 11:50:00,4.99,5.0,4.97,4.97,1353600.0,4.6633,4.6726,4.6446,4.6446,1353600.0
2011-11-25 11:55:00,4.97,4.98,4.97,4.98,1350400.0,4.6446,4.6539,4.6446,4.6539,1350400.0
2011-11-25 12:00:00,4.98,4.98,4.97,4.98,523200.0,4.6539,4.6539,4.6446,4.6539,523200.0
2011-11-25 12:05:00,4.98,4.98,4.96,4.97,825600.0,4.6539,4.6539,4.6352,4.6446,825600.0
2011-11-25 12:10:00,4.97,4.97,4.96,4.97,1222400.0,4.6446,4.6446,4.6352,4.6446,1222400.0
2011-11-25 12:15:00,4.97,4.97,4.96,4.96,1276800.0,4.6446,4.6446,4.6352,4.6352,1276800.0
2011-11-25 12:20:00,4.97,4.97,4.95,4.96,751200.0,4.6446,4.6446,4.6259,4.6352,751200.0
2011-11-25 12:25:00,4.96,4.98,4.96,4.98,836800.0,4.6352,4.6539,4.6352,4.6539,836800.0
2011-11-25 12:30:00,4.98,4.99,4.97,4.98,1114400.0,4.6539,4.6633,4.6446,4.6539,1114400.0
2011-11-25 12:35:00,4.98,4.99,4.97,4.97,1088000.0,4.6539,4.6633,4.6446,4.6446,1088000.0
2011-11-25 12:40:00,4.97,4.97,4.95,4.96,943200.0,4.6446,4.6446,4.6259,4.6352,943200.0
2011-11-25 12:45:00,4.96,4.97,4.96,4.97,959200.0,4.6352,4.6446,4.6352,4.6446,959200.0
2011-11-25 12:50:00,4.97,4.98,4.97,4.97,1305600.0,4.6446,4.6539,4.6446,4.6446,1305600.0
2011-11-25 12:55:00,4.97,4.97,4.94,4.94,1080800.0,4.6446,4.6446,4.6165,4.6165,1080800.0
2011-11-28 09:30:00,5.21,5.22,5.21,5.21,5221600.0,4.8689,4.8782,4.8689,4.8689,5221600.0
2011-11-28 09:35:00,5.21,5.23,5.2,5.23,3121600.0,4.8689,4.8876,4.8595,4.8876,3121600.0
2011-11-28 09:40:00,5.23,5.24,5.23,5.23,3102400.0,4.8876,4.8969,4.8876,4.8876,3102400.0
2011-11-28 09:45:00,5.23,5.24,5.22,5.23,1804000.0,4.8876,4.8969,4.8782,4.8876,1804000.0
2011-11-28 09:50:00,5.23,5.25,5.23,5.24,2307200.0,4.8876,4.9062,4.8876,4.8969,2307200.0
2011-11-28 09:55:00,5.24,5.26,5.24,5.25,1936800.0,4.8969,4.9156,4.8969,4.9062,1936800.0
2011-11-28 10:00:00,5.25,5.25,5.23,5.24,3184000.0,4.9062,4.9062,4.8876,4.8969,3184000.0
2011-11-28 10:05:00,5.24,5.25,5.24,5.25,1603200.0,4.8969,4.9062,4.8969,4.9062,1603200.0
2011-11-28 10:10:00,5.25,5.26,5.24,5.25,1470400.0,4.9062,4.9156,4.8969,4.9062,1470400.0
2011-11-28 10:15:00,5.25,5.27,5.25,5.26,1131200.0,4.9062,4.9249,4.9062,4.9156,1131200.0
2011-11-28 10:20:00,5.26,5.26,5.25,5.25,2827200.0,4.9156,4.9156,4.9062,4.9062,2827200.0
2011-11-28 10:25:00,5.25,5.26,5.25,5.25,2905600.0,4.9062,4.9156,4.9062,4.9062,2905600.0
2011-11-28 10:30:00,5.25,5.27,5.25,5.26,904800.0,4.9062,4.9249,4.9062,4.9156,904800.0
2011-11-28 10:35:00,5.26,5.27,5.25,5.25,991200.0,4.9156,4.9249,4.9062,4.9062,991200.0
2011-11-28 10:40:00,5.25,5.26,5.25,5.25,494400.0,4.9062,4.9156,4.9062,4.9062,494400.0
2011-11-28 10:45:00,5.25,5.26,5.25,5.25,549600.0,4.9062,4.9156,4.9062,4.9062,549600.0
2011-11-28 10:50:00,5.25,5.25,5.24,5.25,1013600.0,4.9062,4.9062,4.8969,4.9062,1013600.0
2011-11-28 10:55:00,5.25,5.25,5.24,5.24,788000.0,4.9062,4.9062,4.8969,4.8969,788000.0
2011-11-28 11:00:00,5.24,5.25,5.24,5.24,718400.0,4.8969,4.9062,4.8969,4.8969,718400.0
2011-11-28 11:05:00,5.24,5.25,5.24,5.25,572000.0,4.8969,4.9062,4.8969,4.9062,572000.0
2011-11-28 11:10:00,5.24,5.25,5.24,5.24,377600.0,4.8969,4.9062,4.8969,4.8969,377600.0
2011-11-28 11:15:00,5.24,5.25,5.24,5.25,509600.0,4.8969,4.9062,4.8969,4.9062,509600.0
2011-11-28 11:20:00,5.24,5.25,5.24,5.24,340000.0,4.8969,4.9062,4.8969,4.8969,340000.0
2011-11-28 11:25:00,5.24,5.26,5.24,5.25,424800.0,4.8969,4.9156,4.8969,4.9062,424800.0
2011-11-28 11:30:00,5.25,5.26,5.25,5.26,1149600.0,4.9062,4.9156,4.9062,4.9156,1149600.0
2011-11-28 11:35:00,5.26,5.26,5.25,5.25,349600.0,4.9156,4.9156,4.9062,4.9062,349600.0
2011-11-28 11:40:00,5.25,5.26,5.25,5.25,428000.0,4.9062,4.9156,4.9062,4.9062,428000.0
2011-11-28 11:45:00,5.25,5.25,5.24,5.25,594400.0,4.9062,4.9062,4.8969,4.9062,594400.0
2011-11-28 11:50:00,5.25,5.25,5.24,5.25,712000.0,4.9062,4.9062,4.8969,4.9062,712000.0
2011-11-28 11:55:00,5.25,5.25,5.24,5.24,91200.0,4.9062,4.9062,4.8969,4.8969,91200.0
2011-11-28 12:00:00,5.24,5.25,5.24,5.24,351200.0,4.8969,4.9062,4.8969,4.8969,351200.0
2011-11-28 12:05:00,5.24,5.25,5.24,5.24,330400.0,4.8969,4.9062,4.8969,4.8969,330400.0
2011-11-28 12:10:00,5.24,5.25,5.24,5.24,376800.0,4.8969,4.9062,4.8969,4.8969,376800.0
2011-11-28 12:15:00,5.24,5.25,5.24,5.24,140800.0,4.8969,4.9062,4.8969,4.8969,140800.0
2011-11-28 12:20:00,5.24,5.25,5.24,5.24,135200.0,4.8969,4.9062,4.8969,4.8969,135200.0
2011-11-28 12:25:00,5.24,5.24,5.23,5.23,904000.0,4.8969,4.8969,4.8876,4.8876,904000.0
2011-11-28 12:30:00,5.23,5.23,5.22,5.22,796000.0,4.8876,4.8876,4.8782,4.8782,796000.0
2011-11-28 12:35:00,5.22,5.23,5.21,5.22,1035200.0,4.8782,4.8876,4.8689,4.8782,1035200.0
2011-11-28 12:40:00,5.22,5.23,5.22,5.22,493600.0,4.8782,4.8876,4.8782,4.8782,493600.0
2011-11-28 12:45:00,5.22,5.23,5.22,5.22,185600.0,4.8782,4.8876,4.8782,4.8782,185600.0
2011-11-28 12:50:00,5.22,5.22,5.21,5.22,974400.0,4.8782,4.8782,4.8689,4.8782,974400.0
2011-11-28 12:55:00,5.22,5.22,5.21,5.21,568800.0,4.8782,4.8782,4.8689,4.8689,568800.0
2011-11-28 13:00:00,5.21,5.22,5.2,5.21,493600.0,4.8689,4.8782,4.8595,4.8689,493600.0
2011-11-28 13:05:00,5.21,5.22,5.21,5.22,386400.0,4.8689,4.8782,4.8689,4.8782,386400.0
2011-11-28 13:10:00,5.22,5.22,5.21,5.22,790400.0,4.8782,4.8782,4.8689,4.8782,790400.0
2011-11-28 13:15:00,5.22,5.23,5.22,5.23,1710400.0,4.8782,4.8876,4.8782,4.8876,1710400.0
2011-11-28 13:20:00,5.23,5.24,5.23,5.24,928800.0,4.8876,4.8969,4.8876,4.8969,928800.0
2011-11-28 13:25:00,5.24,5.24,5.24,5.24,286400.0,4.8969,4.8969,4.8969,4.8969,286400.0
2011-11-28 13:30:00,5.24,5.25,5.24,5.24,1094400.0,4.8969,4.9062,4.8969,4.8969,1094400.0
2011-11-28 13:35:00,5.24,5.24,5.24,5.24,488000.0,4.8969,4.8969,4.8969,4.8969,488000.0
2011-11-28 13:40:00,5.24,5.25,5.24,5.24,321600.0,4.8969,4.9062,4.8969,4.8969,321600.0
2011-11-28 13:45:00,5.24,5.25,5.24,5.24,242400.0,4.8969,4.9062,4.8969,4.8969,242400.0
2011-11-28 13:50:00,5.24,5.24,5.23,5.23,585600.0,4.8969,4.8969,4.8876,4.8876,585600.0
2011-11-28 13:55:00,5.23,5.23,5.21,5.21,732800.0,4.8876,4.8876,4.8689,4.8689,732800.0
2011-11-28 14:00:00,5.21,5.22,5.21,5.22,328800.0,4.8689,4.8782,4.8689,4.8782,328800.0
2011-11-28 14:05:00,5.22,5.23,5.22,5.23,615200.0,4.8782,4.8876,4.8782,4.8876,615200.0
2011-11-28 14:10:00,5.23,5.24,5.23,5.23,458400.0,4.8876,4.8969,4.8876,4.8876,458400.0
2011-11-28 14:15:00,5.24,5.24,5.23,5.24,245600.0,4.8969,4.8969,4.8876,4.8969,245600.0
2011-11-28 14:20:00,5.24,5.25,5.23,5.23,593600.0,4.8969,4.9062,4.8876,4.8876,593600.0
2011-11-28 14:25:00,5.23,5.23,5.22,5.23,340000.0,4.8876,4.8876,4.8782,4.8876,340000.0
2011-11-28 14:30:00,5.22,5.23,5.22,5.22,260800.0,4.8782,4.8876,4.8782,4.8782,260800.0
2011-11-28 14:35:00,5.22,5.23,5.21,5.22,442400.0,4.8782,4.8876,4.8689,4.8782,442400.0
2011-11-28 14:40:00,5.22,5.22,5.21,5.22,560000.0,4.8782,4.8782,4.8689,4.8782,560000.0
2011-11-28 14:45:00,5.22,5.22,5.21,5.21,523200.0,4.8782,4.8782,4.8689,4.8689,523200.0
2011-11-28 14:50:00,5.21,5.21,5.19,5.2,1331200.0,4.8689,4.8689,4.8502,4.8595,1331200.0
2011-11-28 14:55:00,5.2,5.21,5.19,5.2,869600.0,4.8595,4.8689,4.8502,4.8595,869600.0
2011-11-28 15:00:00,5.2,5.21,5.2,5.21,917600.0,4.8595,4.8689,4.8595,4.8689,917600.0
2011-11-28 15:05:00,5.21,5.21,5.17,5.17,2638400.0,4.8689,4.8689,4.8315,4.8315,2638400.0
2011-11-28 15:10:00,5.17,5.18,5.17,5.18,1228000.0,4.8315,4.8408,4.8315,4.8408,1228000.0
2011-11-28 15:15:00,5.18,5.18,5.15,5.18,2332000.0,4.8408,4.8408,4.8128,4.8408,2332000.0
2011-11-28 15:20:00,5.18,5.19,5.17,5.18,1400800.0,4.8408,4.8502,4.8315,4.8408,1400800.0
2011-11-28 15:25:00,5.18,5.18,5.17,5.18,950400.0,4.8408,4.8408,4.8315,4.8408,950400.0
2011-11-28 15:30:00,5.17,5.19,5.17,5.17,1779200.0,4.8315,4.8502,4.8315,4.8315,1779200.0
2011-11-28 15:35:00,5.17,5.2,5.17,5.18,868000.0,4.8315,4.8595,4.8315,4.8408,868000.0
2011-11-28 15:40:00,5.18,5.18,5.17,5.18,1327200.0,4.8408,4.8408,4.8315,4.8408,1327200.0
2011-11-28 15:45:00,5.18,5.19,5.16,5.17,1304000.0,4.8408,4.8502,4.8221,4.8315,1304000.0
2011-11-28 15:50:00,5.17,5.18,5.16,5.18,1147200.0,4.8315,4.8408,4.8221,4.8408,1147200.0
2011-11-28 15:55:00,5.18,5.23,5.18,5.23,5054400.0,4.8408,4.8876,4.8408,4.8876,5054400.0
2011-11-29 09:30:00,5.26,5.27,5.23,5.23,2716800.0,4.9156,4.9249,4.8876,4.8876,2716800.0
2011-11-29 09:35:00,5.23,5.24,5.22,5.24,1839200.0,4.8876,4.8969,4.8782,4.8969,1839200.0
2011-11-29 09:40:00,5.24,5.26,5.24,5.25,2912000.0,4.8969,4.9156,4.8969,4.9062,2912000.0
2011-11-29 09:45:00,5.25,5.26,5.25,5.26,1376000.0,4.9062,4.9156,4.9062,4.9156,1376000.0
2011-11-29 09:50:00,5.26,5.28,5.26,5.27,1451200.0,4.9156,4.9343,4.9156,4.9249,1451200.0
2011-11-29 09:55:00,5.27,5.29,5.26,5.27,1748000.0,4.9249,4.9436,4.9156,4.9249,1748000.0
2011-11-29 10:00:00,5.28,5.31,5.26,5.27,7471200.0,4.9343,4.9623,4.9156,4.9249,7471200.0
2011-11-29 10:05:00,5.27,5.29,5.26,5.29,1896800.0,4.9249,4.9436,4.9156,4.9436,1896800.0
2011-11-29 10:10:00,5.29,5.31,5.29,5.3,1619200.0,4.9436,4.9623,4.9436,4.953,1619200.0
2011-11-29 10:15:00,5.3,5.33,5.3,5.32,4608000.0,4.953,4.981,4.953,4.9717,4608000.0
2011-11-29 10:20:00,5.32,5.33,5.31,5.32,1660800.0,4.9717,4.981,4.9623,4.9717,1660800.0
2011-11-29 10:25:00,5.32,5.33,5.31,5.31,1168000.0,4.9717,4.981,4.9623,4.9623,1168000.0
2011-11-29 10:30:00,5.31,5.32,5.31,5.31,904000.0,4.9623,4.9717,4.9623,4.9623,904000.0
2011-11-29 10:35:00,5.31,5.32,5.31,5.32,1097600.0,4.9623,4.9717,4.9623,4.9717,1097600.0
2011-11-29 10:40:00,5.32,5.33,5.32,5.32,1387200.0,4.9717,4.981,4.9717,4.9717,1387200.0
2011-11-29 10:45:00,5.32,5.32,5.3,5.3,1652000.0,4.9717,4.9717,4.953,4.953,1652000.0
2011-11-29 10:50:00,5.3,5.31,5.3,5.3,816800.0,4.953,4.9623,4.953,4.953,816800.0
2011-11-29 10:55:00,5.3,5.3,5.29,5.3,1314400.0,4.953,4.953,4.9436,4.953,1314400.0
2011-11-29 11:00:00,5.3,5.31,5.29,5.29,1524000.0,4.953,4.9623,4.9436,4.9436,1524000.0
2011-11-29 11:05:00,5.29,5.29,5.27,5.28,1561600.0,4.9436,4.9436,4.9249,4.9343,1561600.0
2011-11-29 11:10:00,5.28,5.29,5.28,5.28,1588000.0,4.9343,4.9436,4.9343,4.9343,1588000.0
2011-11-29 11:15:00,5.28,5.3,5.28,5.3,1418400.0,4.9343,4.953,4.9343,4.953,1418400.0
2011-11-29 11:20:00,5.3,5.3,5.29,5.29,878400.0,4.953,4.953,4.9436,4.9436,878400.0
2011-11-29 11:25:00,5.29,5.31,5.29,5.3,1771200.0,4.9436,4.9623,4.9436,4.953,1771200.0
2011-11-29 11:30:00,5.3,5.31,5.3,5.31,828000.0,4.953,4.9623,4.953,4.9623,828000.0
2011-11-29 11:35:00,5.31,5.32,5.31,5.32,1765600.0,4.9623,4.9717,4.9623,4.9717,1765600.0
2011-11-29 11:40:00,5.32,5.33,5.3,5.3,926400.0,4.9717,4.981,4.953,4.953,926400.0
2011-11-29 11:45:00,5.3,5.31,5.3,5.31,601600.0,4.953,4.9623,4.953,4.9623,601600.0
2011-11-29 11:50:00,5.31,5.31,5.29,5.29,1279200.0,4.9623,4.9623,4.9436,4.9436,1279200.0
2011-11-29 11:55:00,5.29,5.29,5.28,5.29,754400.0,4.9436,4.9436,4.9343,4.9436,754400.0
2011-11-29 12:00:00,5.29,5.3,5.29,5.3,829600.0,4.9436,4.953,4.9436,4.953,829600.0
2011-11-29 12:05:00,5.3,5.32,5.3,5.32,1041600.0,4.953,4.9717,4.953,4.9717,1041600.0
2011-11-29 12:10:00,5.31,5.32,5.31,5.31,400000.0,4.9623,4.9717,4.9623,4.9623,400000.0
2011-11-29 12:15:00,5.31,5.32,5.31,5.31,941600.0,4.9623,4.9717,4.9623,4.9623,941600.0
2011-11-29 12:20:00,5.31,5.31,5.31,5.31,432000.0,4.9623,4.9623,4.9623,4.9623,432000.0
2011-11-29 12:25:00,5.31,5.32,5.31,5.32,531200.0,4.9623,4.9717,4.9623,4.9717,531200.0
2011-11-29 12:30:00,5.32,5.32,5.3,5.3,593600.0,4.9717,4.9717,4.953,4.953,593600.0
2011-11-29 12:35:00,5.31,5.31,5.29,5.29,922400.0,4.9623,4.9623,4.9436,4.9436,922400.0
2011-11-29 12:40:00,5.29,5.3,5.28,5.28,934400.0,4.9436,4.953,4.9343,4.9343,934400.0
2011-11-29 12:45:00,5.28,5.29,5.28,5.29,710400.0,4.9343,4.9436,4.9343,4.9436,710400.0
2011-11-29 12:50:00,5.29,5.29,5.28,5.28,439200.0,4.9436,4.9436,4.9343,4.9343,439200.0
2011-11-29 12:55:00,5.28,5.29,5.28,5.29,421600.0,4.9343,4.9436,4.9343,4.9436,421600.0
2011-11-29 13:00:00,5.29,5.29,5.28,5.28,531200.0,4.9436,4.9436,4.9343,4.9343,531200.0
2011-11-29 13:05:00,5.28,5.28,5.26,5.27,1744800.0,4.9343,4.9343,4.9156,4.9249,1744800.0
2011-11-29 13:10:00,5.27,5.28,5.27,5.28,319200.0,4.9249,4.9343,4.9249,4.9343,319200.0
2011-11-29 13:15:00,5.28,5.28,5.27,5.28,280800.0,4.9343,4.9343,4.9249,4.9343,280800.0
2011-11-29 13:20:00,5.27,5.3,5.27,5.29,1032800.0,4.9249,4.953,4.9249,4.9436,1032800.0
2011-11-29 13:25:00,5.29,5.3,5.29,5.29,363200.0,4.9436,4.953,4.9436,4.9436,363200.0
2011-11-29 13:30:00,5.29,5.29,5.27,5.27,608800.0,4.9436,4.9436,4.9249,4.9249,608800.0
2011-11-29 13:35:00,5.27,5.29,5.27,5.29,880000.0,4.9249,4.9436,4.9249,4.9436,880000.0
2011-11-29 13:40:00,5.29,5.29,5.28,5.28,309600.0,4.9436,4.9436,4.9343,4.9343,309600.0
2011-11-29 13:45:00,5.28,5.28,5.27,5.27,428800.0,4.9343,4.9343,4.9249,4.9249,428800.0
2011-11-29 13:50:00,5.27,5.27,5.25,5.25,1710400.0,4.9249,4.9249,4.9062,4.9062,1710400.0
2011-11-29 13:55:00,5.25,5.25,5.24,5.25,796800.0,4.9062,4.9062,4.8969,4.9062,796800.0
2011-11-29 14:00:00,5.25,5.26,5.24,5.26,2107200.0,4.9062,4.9156,4.8969,4.9156,2107200.0
2011-11-29 14:05:00,5.26,5.26,5.25,5.25,493600.0,4.9156,4.9156,4.9062,4.9062,493600.0
2011-11-29 14:10:00,5.25,5.25,5.24,5.25,699200.0,4.9062,4.9062,4.8969,4.9062,699200.0
2011-11-29 14:15:00,5.25,5.26,5.24,5.26,1035200.0,4.9062,4.9156,4.8969,4.9156,1035200.0
2011-11-29 14:20:00,5.26,5.27,5.25,5.26,583200.0,4.9156,4.9249,4.9062,4.9156,583200.0
2011-11-29 14:25:00,5.26,5.27,5.26,5.26,836800.0,4.9156,4.9249,4.9156,4.9156,836800.0
2011-11-29 14:30:00,5.26,5.28,5.26,5.28,888800.0,4.9156,4.9343,4.9156,4.9343,888800.0
2011-11-29 14:35:00,5.28,5.28,5.27,5.27,1022400.0,4.9343,4.9343,4.9249,4.9249,1022400.0
2011-11-29 14:40:00,5.27,5.29,5.27,5.28,329600.0,4.9249,4.9436,4.9249,4.9343,329600.0
2011-11-29 14:45:00,5.28,5.29,5.27,5.27,456000.0,4.9343,4.9436,4.9249,4.9249,456000.0
2011-11-29 14:50:00,5.27,5.27,5.26,5.27,1093600.0,4.9249,4.9249,4.9156,4.9249,1093600.0
2011-11-29 14:55:00,5.27,5.28,5.27,5.27,520800.0,4.9249,4.9343,4.9249,4.9249,520800.0
2011-11-29 15:00:00,5.27,5.28,5.27,5.28,412800.0,4.9249,4.9343,4.9249,4.9343,412800.0
2011-11-29 15:05:00,5.28,5.28,5.26,5.27,712000.0,4.9343,4.9343,4.9156,4.9249,712000.0
2011-11-29 15:10:00,5.27,5.3,5.27,5.29,2524000.0,4.9249,4.953,4.9249,4.9436,2524000.0
2011-11-29 15:15:00,5.29,5.31,5.29,5.3,2184000.0,4.9436,4.9623,4.9436,4.953,2184000.0
2011-11-29 15:20:00,5.3,5.3,5.29,5.3,745600.0,4.953,4.953,4.9436,4.953,745600.0
2011-11-29 15:25:00,5.3,5.3,5.29,5.29,764000.0,4.953,4.953,4.9436,4.9436,764000.0
2011-11-29 15:30:00,5.29,5.3,5.29,5.3,1060800.0,4.9436,4.953,4.9436,4.953,1060800.0
2011-11-29 15:35:00,5.3,5.31,5.28,5.28,1093600.0,4.953,4.9623,4.9343,4.9343,1093600.0
2011-11-29 15:40:00,5.28,5.28,5.27,5.27,1039200.0,4.9343,4.9343,4.9249,4.9249,1039200.0
2011-11-29 15:45:00,5.27,5.29,5.27,5.28,2636800.0,4.9249,4.9436,4.9249,4.9343,2636800.0
2011-11-29 15:50:00,5.28,5.28,5.25,5.26,2562400.0,4.9343,4.9343,4.9062,4.9156,2562400.0
2011-11-29 15:55:00,5.26,5.26,5.25,5.26,3118400.0,4.9156,4.9156,4.9062,4.9156,3118400.0
2011-11-30 09:30:00,5.56,5.57,5.54,5.55,8007200.0,5.1959,5.2053,5.1773,5.1866,8007200.0
2011-11-30 09:35:00,5.55,5.55,5.54,5.54,2289600.0,5.1866,5.1866,5.1773,5.1773,2289600.0
2011-11-30 09:40:00,5.54,5.59,5.54,5.59,5551200.0,5.1773,5.224,5.1773,5.224,5551200.0
2011-11-30 09:45:00,5.59,5.6,5.58,5.6,3276800.0,5.224,5.2333,5.2146,5.2333,3276800.0
2011-11-30 09:50:00,5.6,5.61,5.59,5.6,3035200.0,5.2333,5.2427,5.224,5.2333,3035200.0
2011-11-30 09:55:00,5.6,5.62,5.6,5.61,1717600.0,5.2333,5.252,5.2333,5.2427,1717600.0
2011-11-30 10:00:00,5.61,5.62,5.6,5.6,3198400.0,5.2427,5.252,5.2333,5.2333,3198400.0
2011-11-30 10:05:00,5.6,5.61,5.59,5.59,1910400.0,5.2333,5.2427,5.224,5.224,1910400.0
2011-11-30 10:10:00,5.59,5.6,5.58,5.59,1753600.0,5.224,5.2333,5.2146,5.224,1753600.0
2011-11-30 10:15:00,5.59,5.6,5.59,5.6,1184000.0,5.224,5.2333,5.224,5.2333,1184000.0
2011-11-30 10:20:00,5.6,5.61,5.59,5.6,1694400.0,5.2333,5.2427,5.224,5.2333,1694400.0
2011-11-30 10:25:00,5.6,5.61,5.59,5.61,1920000.0,5.2333,5.2427,5.224,5.2427,1920000.0
2011-11-30 10:30:00,5.61,5.62,5.6,5.61,1941600.0,5.2427,5.252,5.2333,5.2427,1941600.0
2011-11-30 10:35:00,5.61,5.63,5.61,5.63,42472000.0,5.2427,5.2614,5.2427,5.2614,42472000.0
2011-11-30 10:40:00,5.63,5.64,5.63,5.64,1623200.0,5.2614,5.2707,5.2614,5.2707,1623200.0
2011-11-30 10:45:00,5.64,5.64,5.63,5.64,1665600.0,5.2707,5.2707,5.2614,5.2707,1665600.0
2011-11-30 10:50:00,5.64,5.65,5.63,5.64,1140800.0,5.2707,5.2801,5.2614,5.2707,1140800.0
2011-11-30 10:55:00,5.64,5.65,5.64,5.65,1319200.0,5.2707,5.2801,5.2707,5.2801,1319200.0
2011-11-30 11:00:00,5.65,5.65,5.63,5.63,1228000.0,5.2801,5.2801,5.2614,5.2614,1228000.0
2011-11-30 11:05:00,5.63,5.63,5.62,5.63,922400.0,5.2614,5.2614,5.252,5.2614,922400.0
2011-11-30 11:10:00,5.63,5.63,5.62,5.62,1344800.0,5.2614,5.2614,5.252,5.252,1344800.0
2011-11-30 11:15:00,5.62,5.63,5.62,5.63,939200.0,5.252,5.2614,5.252,5.2614,939200.0
2011-11-30 11:20:00,5.63,5.63,5.62,5.62,480000.0,5.2614,5.2614,5.252,5.252,480000.0
2011-11-30 11:25:00,5.62,5.62,5.62,5.62,1225600.0,5.252,5.252,5.252,5.252,1225600.0
2011-11-30 11:30:00,5.62,5.63,5.62,5.63,843200.0,5.252,5.2614,5.252,5.2614,843200.0
2011-11-30 11:35:00,5.63,5.63,5.63,5.63,435200.0,5.2614,5.2614,5.2614,5.2614,435200.0
2011-11-30 11:40:00,5.63,5.64,5.63,5.63,556000.0,5.2614,5.2707,5.2614,5.2614,556000.0
2011-11-30 11:45:00,5.63,5.64,5.63,5.63,455200.0,5.2614,5.2707,5.2614,5.2614,455200.0
2011-11-30 11:50:00,5.63,5.63,5.62,5.62,464800.0,5.2614,5.2614,5.252,5.252,464800.0
2011-11-30 11:55:00,5.62,5.62,5.61,5.62,673600.0,5.252,5.252,5.2427,5.252,673600.0
2011-11-30 12:00:00,5.62,5.62,5.61,5.61,490400.0,5.252,5.252,5.2427,5.2427,490400.0
2011-11-30 12:05:00,5.61,5.62,5.61,5.62,440000.0,5.2427,5.252,5.2427,5.252,440000.0
2011-11-30 12:10:00,5.61,5.62,5.61,5.61,551200.0,5.2427,5.252,5.2427,5.2427,551200.0
2011-11-30 12:15:00,5.61,5.62,5.61,5.61,1069600.0,5.2427,5.252,5.2427,5.2427,1069600.0
2011-11-30 12:20:00,5.61,5.62,5.61,5.62,698400.0,5.2427,5.252,5.2427,5.252,698400.0
2011-11-30 12:25:00,5.62,5.62,5.62,5.62,193600.0,5.252,5.252,5.252,5.252,193600.0
2011-11-30 12:30:00,5.62,5.63,5.62,5.62,316800.0,5.252,5.2614,5.252,5.252,316800.0
2011-11-30 12:35:00,5.62,5.62,5.61,5.61,170400.0,5.252,5.252,5.2427,5.2427,170400.0
2011-11-30 12:40:00,5.61,5.62,5.61,5.61,432000.0,5.2427,5.252,5.2427,5.2427,432000.0
2011-11-30 12:45:00,5.61,5.62,5.61,5.62,239200.0,5.2427,5.252,5.2427,5.252,239200.0
2011-11-30 12:50:00,5.62,5.62,5.61,5.62,385600.0,5.252,5.252,5.2427,5.252,385600.0
2011-11-30 12:55:00,5.62,5.62,5.61,5.62,564800.0,5.252,5.252,5.2427,5.252,564800.0
2011-11-30 13:00:00,5.62,5.63,5.62,5.62,401600.0,5.252,5.2614,5.252,5.252,401600.0
2011-11-30 13:05:00,5.62,5.63,5.62,5.63,334400.0,5.252,5.2614,5.252,5.2614,334400.0
2011-11-30 13:10:00,5.63,5.63,5.62,5.62,298400.0,5.2614,5.2614,5.252,5.252,298400.0
2011-11-30 13:15:00,5.62,5.62,5.61,5.61,362400.0,5.252,5.252,5.2427,5.2427,362400.0
2011-11-30 13:20:00,5.61,5.61,5.61,5.61,204000.0,5.2427,5.2427,5.2427,5.2427,204000.0
2011-11-30 13:25:00,5.61,5.61,5.6,5.6,814400.0,5.2427,5.2427,5.2333,5.2333,814400.0
2011-11-30 13:30:00,5.6,5.61,5.6,5.61,387200.0,5.2333,5.2427,5.2333,5.2427,387200.0
2011-11-30 13:35:00,5.61,5.62,5.61,5.61,659200.0,5.2427,5.252,5.2427,5.2427,659200.0
2011-11-30 13:40:00,5.61,5.61,5.6,5.6,260000.0,5.2427,5.2427,5.2333,5.2333,260000.0
2011-11-30 13:45:00,5.6,5.61,5.6,5.6,798400.0,5.2333,5.2427,5.2333,5.2333,798400.0
2011-11-30 13:50:00,5.6,5.6,5.59,5.59,937600.0,5.2333,5.2333,5.224,5.224,937600.0
2011-11-30 13:55:00,5.59,5.6,5.59,5.59,535200.0,5.224,5.2333,5.224,5.224,535200.0
2011-11-30 14:00:00,5.59,5.61,5.59,5.6,1231200.0,5.224,5.2427,5.224,5.2333,1231200.0
2011-11-30 14:05:00,5.6,5.61,5.59,5.59,1416800.0,5.2333,5.2427,5.224,5.224,1416800.0
2011-11-30 14:10:00,5.59,5.6,5.59,5.6,732800.0,5.224,5.2333,5.224,5.2333,732800.0
2011-11-30 14:15:00,5.6,5.6,5.6,5.6,648800.0,5.2333,5.2333,5.2333,5.2333,648800.0
2011-11-30 14:20:00,5.6,5.61,5.6,5.61,780000.0,5.2333,5.2427,5.2333,5.2427,780000.0
2011-11-30 14:25:00,5.61,5.61,5.61,5.61,740000.0,5.2427,5.2427,5.2427,5.2427,740000.0
2011-11-30 14:30:00,5.61,5.62,5.61,5.62,726400.0,5.2427,5.252,5.2427,5.252,726400.0
2011-11-30 14:35:00,5.62,5.62,5.61,5.61,1242400.0,5.252,5.252,5.2427,5.2427,1242400.0
2011-11-30 14:40:00,5.61,5.62,5.61,5.61,520000.0,5.2427,5.252,5.2427,5.2427,520000.0
2011-11-30 14:45:00,5.61,5.61,5.59,5.59,644000.0,5.2427,5.2427,5.224,5.224,644000.0
2011-11-30 14:50:00,5.59,5.6,5.59,5.6,409600.0,5.224,5.2333,5.224,5.2333,409600.0
2011-11-30 14:55:00,5.6,5.61,5.6,5.61,488000.0,5.2333,5.2427,5.2333,5.2427,488000.0
2011-11-30 15:00:00,5.61,5.61,5.6,5.61,611200.0,5.2427,5.2427,5.2333,5.2427,611200.0
2011-11-30 15:05:00,5.61,5.62,5.61,5.62,882400.0,5.2427,5.252,5.2427,5.252,882400.0
2011-11-30 15:10:00,5.62,5.64,5.62,5.64,2125600.0,5.252,5.2707,5.252,5.2707,2125600.0
2011-11-30 15:15:00,5.63,5.64,5.63,5.64,1094400.0,5.2614,5.2707,5.2614,5.2707,1094400.0
2011-11-30 15:20:00,5.64,5.64,5.63,5.63,1221600.0,5.2707,5.2707,5.2614,5.2614,1221600.0
2011-11-30 15:25:00,5.63,5.64,5.62,5.64,650400.0,5.2614,5.2707,5.252,5.2707,650400.0
2011-11-30 15:30:00,5.64,5.65,5.63,5.64,1508000.0,5.2707,5.2801,5.2614,5.2707,1508000.0
2011-11-30 15:35:00,5.64,5.65,5.64,5.64,728800.0,5.2707,5.2801,5.2707,5.2707,728800.0
2011-11-30 15:40:00,5.64,5.68,5.64,5.67,3528800.0,5.2707,5.3081,5.2707,5.2987,3528800.0
2011-11-30 15:45:00,5.67,5.68,5.66,5.67,2979200.0,5.2987,5.3081,5.2894,5.2987,2979200.0
2011-11-30 15:50:00,5.67,5.7,5.67,5.7,3604000.0,5.2987,5.3268,5.2987,5.3268,3604000.0
2011-11-30 15:55:00,5.69,5.71,5.69,5.7,11256800.0,5.3174,5.3361,5.3174,5.3268,11256800.0
2011-12-01 09:30:00,5.68,5.69,5.67,5.69,2352800.0,5.3081,5.3174,5.2987,5.3174,2352800.0
2011-12-01 09:35:00,5.69,5.69,5.67,5.67,1709600.0,5.3174,5.3174,5.2987,5.2987,1709600.0
2011-12-01 09:40:00,5.67,5.69,5.67,5.69,1576800.0,5.2987,5.3174,5.2987,5.3174,1576800.0
2011-12-01 09:45:00,5.69,5.71,5.68,5.7,1600000.0,5.3174,5.3361,5.3081,5.3268,1600000.0
2011-12-01 09:50:00,5.7,5.72,5.7,5.72,1639200.0,5.3268,5.3455,5.3268,5.3455,1639200.0
2011-12-01 09:55:00,5.72,5.73,5.71,5.73,2200000.0,5.3455,5.3548,5.3361,5.3548,2200000.0
2011-12-01 10:00:00,5.73,5.75,5.71,5.75,6032800.0,5.3548,5.3735,5.3361,5.3735,6032800.0
2011-12-01 10:05:00,5.75,5.75,5.73,5.74,2465600.0,5.3735,5.3735,5.3548,5.3642,2465600.0
2011-12-01 10:10:00,5.74,5.74,5.72,5.72,1696000.0,5.3642,5.3642,5.3455,5.3455,1696000.0
2011-12-01 10:15:00,5.72,5.73,5.72,5.72,1481600.0,5.3455,5.3548,5.3455,5.3455,1481600.0
2011-12-01 10:20:00,5.72,5.73,5.71,5.72,1083200.0,5.3455,5.3548,5.3361,5.3455,1083200.0
2011-12-01 10:25:00,5.72,5.74,5.72,5.73,612800.0,5.3455,5.3642,5.3455,5.3548,612800.0
2011-12-01 10:30:00,5.73,5.73,5.71,5.72,931200.0,5.3548,5.3548,5.3361,5.3455,931200.0
2011-12-01 10:35:00,5.72,5.72,5.7,5.7,1398400.0,5.3455,5.3455,5.3268,5.3268,1398400.0
2011-12-01 10:40:00,5.7,5.7,5.69,5.7,1406400.0,5.3268,5.3268,5.3174,5.3268,1406400.0
2011-12-01 10:45:00,5.7,5.71,5.69,5.69,886400.0,5.3268,5.3361,5.3174,5.3174,886400.0
2011-12-01 10:50:00,5.69,5.7,5.69,5.69,714400.0,5.3174,5.3268,5.3174,5.3174,714400.0
2011-12-01 10:55:00,5.69,5.69,5.68,5.69,1306400.0,5.3174,5.3174,5.3081,5.3174,1306400.0
2011-12-01 11:00:00,5.69,5.69,5.69,5.69,608800.0,5.3174,5.3174,5.3174,5.3174,608800.0
2011-12-01 11:05:00,5.7,5.71,5.69,5.69,1479200.0,5.3268,5.3361,5.3174,5.3174,1479200.0
2011-12-01 11:10:00,5.69,5.69,5.67,5.67,1715200.0,5.3174,5.3174,5.2987,5.2987,1715200.0
2011-12-01 11:15:00,5.67,5.68,5.65,5.66,2374400.0,5.2987,5.3081,5.2801,5.2894,2374400.0
2011-12-01 11:20:00,5.66,5.67,5.66,5.67,747200.0,5.2894,5.2987,5.2894,5.2987,747200.0
2011-12-01 11:25:00,5.67,5.67,5.66,5.66,1089600.0,5.2987,5.2987,5.2894,5.2894,1089600.0
2011-12-01 11:30:00,5.66,5.67,5.64,5.66,2008800.0,5.2894,5.2987,5.2707,5.2894,2008800.0
2011-12-01 11:35:00,5.66,5.67,5.65,5.67,1608800.0,5.2894,5.2987,5.2801,5.2987,1608800.0
2011-12-01 11:40:00,5.67,5.68,5.67,5.67,2167200.0,5.2987,5.3081,5.2987,5.2987,2167200.0
2011-12-01 11:45:00,5.67,5.68,5.66,5.67,814400.0,5.2987,5.3081,5.2894,5.2987,814400.0
2011-12-01 11:50:00,5.67,5.69,5.67,5.68,1833600.0,5.2987,5.3174,5.2987,5.3081,1833600.0
2011-12-01 11:55:00,5.68,5.69,5.68,5.68,2389600.0,5.3081,5.3174,5.3081,5.3081,2389600.0
2011-12-01 12:00:00,5.68,5.68,5.67,5.67,472000.0,5.3081,5.3081,5.2987,5.2987,472000.0
2011-12-01 12:05:00,5.68,5.69,5.67,5.67,932000.0,5.3081,5.3174,5.2987,5.2987,932000.0
2011-12-01 12:10:00,5.68,5.68,5.67,5.67,507200.0,5.3081,5.3081,5.2987,5.2987,507200.0
2011-12-01 12:15:00,5.68,5.68,5.67,5.68,381600.0,5.3081,5.3081,5.2987,5.3081,381600.0
2011-12-01 12:20:00,5.68,5.69,5.67,5.69,1007200.0,5.3081,5.3174,5.2987,5.3174,1007200.0
2011-12-01 12:25:00,5.69,5.69,5.68,5.68,340800.0,5.3174,5.3174,5.3081,5.3081,340800.0
2011-12-01 12:30:00,5.68,5.69,5.68,5.69,412800.0,5.3081,5.3174,5.3081,5.3174,412800.0
2011-12-01 12:35:00,5.69,5.69,5.68,5.68,652000.0,5.3174,5.3174,5.3081,5.3081,652000.0
2011-12-01 12:40:00,5.68,5.68,5.67,5.67,540800.0,5.3081,5.3081,5.2987,5.2987,540800.0
2011-12-01 12:45:00,5.67,5.67,5.66,5.67,564000.0,5.2987,5.2987,5.2894,5.2987,564000.0
2011-12-01 12:50:00,5.67,5.68,5.66,5.67,620800.0,5.2987,5.3081,5.2894,5.2987,620800.0
2011-12-01 12:55:00,5.67,5.67,5.65,5.65,1090400.0,5.2987,5.2987,5.2801,5.2801,1090400.0
2011-12-01 13:00:00,5.65,5.66,5.65,5.66,951200.0,5.2801,5.2894,5.2801,5.2894,951200.0
2011-12-01 13:05:00,5.66,5.66,5.65,5.65,378400.0,5.2894,5.2894,5.2801,5.2801,378400.0
2011-12-01 13:10:00,5.65,5.67,5.65,5.67,732800.0,5.2801,5.2987,5.2801,5.2987,732800.0
2011-12-01 13:15:00,5.67,5.68,5.66,5.68,462400.0,5.2987,5.3081,5.2894,5.3081,462400.0
2011-12-01 13:20:00,5.68,5.68,5.67,5.68,877600.0,5.3081,5.3081,5.2987,5.3081,877600.0
2011-12-01 13:25:00,5.68,5.69,5.68,5.68,652000.0,5.3081,5.3174,5.3081,5.3081,652000.0
2011-12-01 13:30:00,5.68,5.69,5.68,5.68,519200.0,5.3081,5.3174,5.3081,5.3081,519200.0
2011-12-01 13:35:00,5.68,5.69,5.68,5.68,321600.0,5.3081,5.3174,5.3081,5.3081,321600.0
2011-12-01 13:40:00,5.68,5.7,5.68,5.7,1531200.0,5.3081,5.3268,5.3081,5.3268,1531200.0
2011-12-01 13:45:00,5.7,5.71,5.7,5.71,392800.0,5.3268,5.3361,5.3268,5.3361,392800.0
2011-12-01 13:50:00,5.71,5.71,5.71,5.71,440000.0,5.3361,5.3361,5.3361,5.3361,440000.0
2011-12-01 13:55:00,5.7,5.73,5.7,5.72,557600.0,5.3268,5.3548,5.3268,5.3455,557600.0
2011-12-01 14:00:00,5.72,5.73,5.71,5.71,568800.0,5.3455,5.3548,5.3361,5.3361,568800.0
2011-12-01 14:05:00,5.71,5.71,5.7,5.71,718400.0,5.3361,5.3361,5.3268,5.3361,718400.0
2011-12-01 14:10:00,5.71,5.71,5.7,5.7,518400.0,5.3361,5.3361,5.3268,5.3268,518400.0
2011-12-01 14:15:00,5.7,5.71,5.69,5.69,561600.0,5.3268,5.3361,5.3174,5.3174,561600.0
2011-12-01 14:20:00,5.7,5.71,5.7,5.7,2524800.0,5.3268,5.3361,5.3268,5.3268,2524800.0
2011-12-01 14:25:00,5.7,5.71,5.7,5.71,417600.0,5.3268,5.3361,5.3268,5.3361,417600.0
2011-12-01 14:30:00,5.71,5.71,5.69,5.7,423200.0,5.3361,5.3361,5.3174,5.3268,423200.0
2011-12-01 14:35:00,5.7,5.71,5.7,5.7,275200.0,5.3268,5.3361,5.3268,5.3268,275200.0
2011-12-01 14:40:00,5.7,5.71,5.69,5.7,517600.0,5.3268,5.3361,5.3174,5.3268,517600.0
2011-12-01 14:45:00,5.7,5.72,5.7,5.71,692800.0,5.3268,5.3455,5.3268,5.3361,692800.0
2011-12-01 14:50:00,5.72,5.72,5.7,5.71,812000.0,5.3455,5.3455,5.3268,5.3361,812000.0
2011-12-01 14:55:00,5.71,5.72,5.7,5.7,660000.0,5.3361,5.3455,5.3268,5.3268,660000.0
2011-12-01 15:00:00,5.7,5.71,5.7,5.7,507200.0,5.3268,5.3361,5.3268,5.3268,507200.0
2011-12-01 15:05:00,5.7,5.71,5.68,5.68,1494400.0,5.3268,5.3361,5.3081,5.3081,1494400.0
2011-12-01 15:10:00,5.68,5.7,5.68,5.69,1020000.0,5.3081,5.3268,5.3081,5.3174,1020000.0
2011-12-01 15:15:00,5.69,5.7,5.69,5.69,536800.0,5.3174,5.3268,5.3174,5.3174,536800.0
2011-12-01 15:20:00,5.7,5.7,5.69,5.7,666400.0,5.3268,5.3268,5.3174,5.3268,666400.0
2011-12-01 15:25:00,5.7,5.72,5.7,5.72,994400.0,5.3268,5.3455,5.3268,5.3455,994400.0
2011-12-01 15:30:00,5.72,5.72,5.7,5.7,767200.0,5.3455,5.3455,5.3268,5.3268,767200.0
2011-12-01 15:35:00,5.7,5.71,5.7,5.7,728800.0,5.3268,5.3361,5.3268,5.3268,728800.0
2011-12-01 15:40:00,5.7,5.7,5.68,5.69,1498400.0,5.3268,5.3268,5.3081,5.3174,1498400.0
2011-12-01 15:45:00,5.68,5.69,5.67,5.68,1754400.0,5.3081,5.3174,5.2987,5.3081,1754400.0
2011-12-01 15:50:00,5.68,5.69,5.68,5.68,1723200.0,5.3081,5.3174,5.3081,5.3081,1723200.0
2011-12-01 15:55:00,5.68,5.69,5.67,5.69,3480800.0,5.3081,5.3174,5.2987,5.3174,3480800.0
2011-12-02 09:30:00,5.8,5.8,5.78,5.79,3817600.0,5.4202,5.4202,5.4015,5.4109,3817600.0
2011-12-02 09:35:00,5.79,5.8,5.78,5.78,1942400.0,5.4109,5.4202,5.4015,5.4015,1942400.0
2011-12-02 09:40:00,5.78,5.79,5.76,5.77,1921600.0,5.4015,5.4109,5.3829,5.3922,1921600.0
2011-12-02 09:45:00,5.77,5.79,5.76,5.77,1699200.0,5.3922,5.4109,5.3829,5.3922,1699200.0
2011-12-02 09:50:00,5.77,5.78,5.76,5.78,1127200.0,5.3922,5.4015,5.3829,5.4015,1127200.0
2011-12-02 09:55:00,5.78,5.79,5.78,5.79,1354400.0,5.4015,5.4109,5.4015,5.4109,1354400.0
2011-12-02 10:00:00,5.79,5.81,5.79,5.8,2365600.0,5.4109,5.4296,5.4109,5.4202,2365600.0
2011-12-02 10:05:00,5.8,5.81,5.79,5.8,1072800.0,5.4202,5.4296,5.4109,5.4202,1072800.0
2011-12-02 10:10:00,5.8,5.82,5.79,5.82,2053600.0,5.4202,5.4389,5.4109,5.4389,2053600.0
2011-12-02 10:15:00,5.82,5.83,5.81,5.82,2017600.0,5.4389,5.4483,5.4296,5.4389,2017600.0
2011-12-02 10:20:00,5.83,5.83,5.82,5.83,1552000.0,5.4483,5.4483,5.4389,5.4483,1552000.0
2011-12-02 10:25:00,5.83,5.83,5.82,5.82,1039200.0,5.4483,5.4483,5.4389,5.4389,1039200.0
2011-12-02 10:30:00,5.82,5.83,5.82,5.82,1244800.0,5.4389,5.4483,5.4389,5.4389,1244800.0
2011-12-02 10:35:00,5.82,5.83,5.82,5.82,898400.0,5.4389,5.4483,5.4389,5.4389,898400.0
2011-12-02 10:40:00,5.82,5.82,5.81,5.81,1031200.0,5.4389,5.4389,5.4296,5.4296,1031200.0
2011-12-02 10:45:00,5.81,5.81,5.8,5.81,704000.0,5.4296,5.4296,5.4202,5.4296,704000.0
2011-12-02 10:50:00,5.81,5.82,5.8,5.82,1874400.0,5.4296,5.4389,5.4202,5.4389,1874400.0
2011-12-02 10:55:00,5.82,5.82,5.81,5.81,620800.0,5.4389,5.4389,5.4296,5.4296,620800.0
2011-12-02 11:00:00,5.81,5.81,5.78,5.79,1275200.0,5.4296,5.4296,5.4015,5.4109,1275200.0
2011-12-02 11:05:00,5.79,5.79,5.77,5.78,1476800.0,5.4109,5.4109,5.3922,5.4015,1476800.0
2011-12-02 11:10:00,5.77,5.77,5.76,5.76,2135200.0,5.3922,5.3922,5.3829,5.3829,2135200.0
2011-12-02 11:15:00,5.76,5.77,5.75,5.77,1904800.0,5.3829,5.3922,5.3735,5.3922,1904800.0
2011-12-02 11:20:00,5.77,5.77,5.77,5.77,1304000.0,5.3922,5.3922,5.3922,5.3922,1304000.0
2011-12-02 11:25:00,5.77,5.78,5.76,5.78,1241600.0,5.3922,5.4015,5.3829,5.4015,1241600.0
2011-12-02 11:30:00,5.78,5.79,5.77,5.78,2314400.0,5.4015,5.4109,5.3922,5.4015,2314400.0
2011-12-02 11:35:00,5.78,5.78,5.76,5.77,912000.0,5.4015,5.4015,5.3829,5.3922,912000.0
2011-12-02 11:40:00,5.77,5.77,5.74,5.74,1984800.0,5.3922,5.3922,5.3642,5.3642,1984800.0
2011-12-02 11:45:00,5.74,5.75,5.72,5.72,1735200.0,5.3642,5.3735,5.3455,5.3455,1735200.0
2011-12-02 11:50:00,5.72,5.74,5.72,5.74,1479200.0,5.3455,5.3642,5.3455,5.3642,1479200.0
2011-12-02 11:55:00,5.74,5.75,5.74,5.74,882400.0,5.3642,5.3735,5.3642,5.3642,882400.0
2011-12-02 12:00:00,5.74,5.75,5.73,5.73,868800.0,5.3642,5.3735,5.3548,5.3548,868800.0
2011-12-02 12:05:00,5.73,5.75,5.73,5.74,1051200.0,5.3548,5.3735,5.3548,5.3642,1051200.0
2011-12-02 12:10:00,5.74,5.75,5.73,5.73,620000.0,5.3642,5.3735,5.3548,5.3548,620000.0
2011-12-02 12:15:00,5.74,5.75,5.73,5.75,632000.0,5.3642,5.3735,5.3548,5.3735,632000.0
2011-12-02 12:20:00,5.75,5.76,5.74,5.76,736000.0,5.3735,5.3829,5.3642,5.3829,736000.0
2011-12-02 12:25:00,5.76,5.76,5.75,5.75,535200.0,5.3829,5.3829,5.3735,5.3735,535200.0
2011-12-02 12:30:00,5.75,5.75,5.74,5.75,436000.0,5.3735,5.3735,5.3642,5.3735,436000.0
2011-12-02 12:35:00,5.75,5.76,5.74,5.75,716000.0,5.3735,5.3829,5.3642,5.3735,716000.0
2011-12-02 12:40:00,5.75,5.76,5.75,5.75,534400.0,5.3735,5.3829,5.3735,5.3735,534400.0
2011-12-02 12:45:00,5.75,5.77,5.74,5.76,1068800.0,5.3735,5.3922,5.3642,5.3829,1068800.0
2011-12-02 12:50:00,5.76,5.77,5.76,5.77,440000.0,5.3829,5.3922,5.3829,5.3922,440000.0
2011-12-02 12:55:00,5.77,5.77,5.76,5.76,823200.0,5.3922,5.3922,5.3829,5.3829,823200.0
2011-12-02 13:00:00,5.76,5.76,5.75,5.75,539200.0,5.3829,5.3829,5.3735,5.3735,539200.0
2011-12-02 13:05:00,5.76,5.76,5.74,5.75,471200.0,5.3829,5.3829,5.3642,5.3735,471200.0
2011-12-02 13:10:00,5.75,5.75,5.73,5.73,552000.0,5.3735,5.3735,5.3548,5.3548,552000.0
2011-12-02 13:15:00,5.73,5.75,5.73,5.74,884800.0,5.3548,5.3735,5.3548,5.3642,884800.0
2011-12-02 13:20:00,5.74,5.76,5.74,5.75,966400.0,5.3642,5.3829,5.3642,5.3735,966400.0
2011-12-02 13:25:00,5.75,5.75,5.74,5.74,528800.0,5.3735,5.3735,5.3642,5.3642,528800.0
2011-12-02 13:30:00,5.74,5.74,5.73,5.73,563200.0,5.3642,5.3642,5.3548,5.3548,563200.0
2011-12-02 13:35:00,5.74,5.74,5.73,5.73,368800.0,5.3642,5.3642,5.3548,5.3548,368800.0
2011-12-02 13:40:00,5.73,5.74,5.73,5.73,620000.0,5.3548,5.3642,5.3548,5.3548,620000.0
2011-12-02 13:45:00,5.73,5.76,5.73,5.75,1771200.0,5.3548,5.3829,5.3548,5.3735,1771200.0
2011-12-02 13:50:00,5.75,5.75,5.73,5.74,1060800.0,5.3735,5.3735,5.3548,5.3642,1060800.0
2011-12-02 13:55:00,5.74,5.74,5.73,5.74,264000.0,5.3642,5.3642,5.3548,5.3642,264000.0
2011-12-02 14:00:00,5.74,5.75,5.73,5.73,436000.0,5.3642,5.3735,5.3548,5.3548,436000.0
2011-12-02 14:05:00,5.73,5.73,5.71,5.73,3036800.0,5.3548,5.3548,5.3361,5.3548,3036800.0
2011-12-02 14:10:00,5.73,5.74,5.73,5.73,535200.0,5.3548,5.3642,5.3548,5.3548,535200.0
2011-12-02 14:15:00,5.73,5.74,5.72,5.73,772000.0,5.3548,5.3642,5.3455,5.3548,772000.0
2011-12-02 14:20:00,5.74,5.74,5.73,5.74,571200.0,5.3642,5.3642,5.3548,5.3642,571200.0
2011-12-02 14:25:00,5.74,5.75,5.73,5.73,573600.0,5.3642,5.3735,5.3548,5.3548,573600.0
2011-12-02 14:30:00,5.73,5.74,5.72,5.72,1021600.0,5.3548,5.3642,5.3455,5.3455,1021600.0
2011-12-02 14:35:00,5.72,5.73,5.72,5.72,353600.0,5.3455,5.3548,5.3455,5.3455,353600.0
2011-12-02 14:40:00,5.72,5.73,5.72,5.73,313600.0,5.3455,5.3548,5.3455,5.3548,313600.0
2011-12-02 14:45:00,5.73,5.74,5.72,5.73,650400.0,5.3548,5.3642,5.3455,5.3548,650400.0
2011-12-02 14:50:00,5.73,5.73,5.72,5.72,544800.0,5.3548,5.3548,5.3455,5.3455,544800.0
2011-12-02 14:55:00,5.73,5.73,5.7,5.71,1065600.0,5.3548,5.3548,5.3268,5.3361,1065600.0
2011-12-02 15:00:00,5.71,5.73,5.71,5.72,689600.0,5.3361,5.3548,5.3361,5.3455,689600.0
2011-12-02 15:05:00,5.72,5.73,5.71,5.71,577600.0,5.3455,5.3548,5.3361,5.3361,577600.0
2011-12-02 15:10:00,5.71,5.73,5.71,5.72,668000.0,5.3361,5.3548,5.3361,5.3455,668000.0
2011-12-02 15:15:00,5.72,5.73,5.72,5.72,497600.0,5.3455,5.3548,5.3455,5.3455,497600.0
2011-12-02 15:20:00,5.72,5.72,5.71,5.72,436000.0,5.3455,5.3455,5.3361,5.3455,436000.0
2011-12-02 15:25:00,5.72,5.72,5.7,5.71,901600.0,5.3455,5.3455,5.3268,5.3361,901600.0
2011-12-02 15:30:00,5.71,5.71,5.7,5.71,1039200.0,5.3361,5.3361,5.3268,5.3361,1039200.0
2011-12-02 15:35:00,5.71,5.73,5.7,5.72,856800.0,5.3361,5.3548,5.3268,5.3455,856800.0
2011-12-02 15:40:00,5.72,5.72,5.7,5.7,854400.0,5.3455,5.3455,5.3268,5.3268,854400.0
2011-12-02 15:45:00,5.7,5.7,5.68,5.68,3739200.0,5.3268,5.3268,5.3081,5.3081,3739200.0
2011-12-02 15:50:00,5.68,5.7,5.67,5.69,1594400.0,5.3081,5.3268,5.2987,5.3174,1594400.0
2011-12-02 15:55:00,5.69,5.71,5.68,5.68,3061600.0,5.3174,5.3361,5.3081,5.3081,3061600.0
2011-12-05 09:30:00,5.86,5.87,5.83,5.85,2920800.0,5.4763,5.4856,5.4483,5.467,2920800.0
2011-12-05 09:35:00,5.85,5.86,5.83,5.84,8504000.0,5.467,5.4763,5.4483,5.4576,8504000.0
2011-12-05 09:40:00,5.84,5.84,5.83,5.83,1729600.0,5.4576,5.4576,5.4483,5.4483,1729600.0
2011-12-05 09:45:00,5.83,5.84,5.83,5.83,1797600.0,5.4483,5.4576,5.4483,5.4483,1797600.0
2011-12-05 09:50:00,5.83,5.85,5.83,5.85,1052000.0,5.4483,5.467,5.4483,5.467,1052000.0
2011-12-05 09:55:00,5.85,5.87,5.85,5.86,2160000.0,5.467,5.4856,5.467,5.4763,2160000.0
2011-12-05 10:00:00,5.86,5.86,5.83,5.85,2722400.0,5.4763,5.4763,5.4483,5.467,2722400.0
2011-12-05 10:05:00,5.85,5.85,5.83,5.85,1061600.0,5.467,5.467,5.4483,5.467,1061600.0
2011-12-05 10:10:00,5.85,5.87,5.85,5.86,1347200.0,5.467,5.4856,5.467,5.4763,1347200.0
2011-12-05 10:15:00,5.87,5.87,5.85,5.86,1063200.0,5.4856,5.4856,5.467,5.4763,1063200.0
2011-12-05 10:20:00,5.86,5.87,5.86,5.87,872000.0,5.4763,5.4856,5.4763,5.4856,872000.0
2011-12-05 10:25:00,5.87,5.88,5.87,5.88,1527200.0,5.4856,5.495,5.4856,5.495,1527200.0
2011-12-05 10:30:00,5.88,5.89,5.88,5.88,727200.0,5.495,5.5043,5.495,5.495,727200.0
2011-12-05 10:35:00,5.88,5.89,5.88,5.88,1122400.0,5.495,5.5043,5.495,5.495,1122400.0
2011-12-05 10:40:00,5.88,5.88,5.87,5.88,1443200.0,5.495,5.495,5.4856,5.495,1443200.0
2011-12-05 10:45:00,5.88,5.88,5.87,5.88,1181600.0,5.495,5.495,5.4856,5.495,1181600.0
2011-12-05 10:50:00,5.87,5.88,5.87,5.87,885600.0,5.4856,5.495,5.4856,5.4856,885600.0
2011-12-05 10:55:00,5.87,5.87,5.86,5.87,616000.0,5.4856,5.4856,5.4763,5.4856,616000.0
2011-12-05 11:00:00,5.87,5.87,5.86,5.87,513600.0,5.4856,5.4856,5.4763,5.4856,513600.0
2011-12-05 11:05:00,5.87,5.87,5.86,5.87,728800.0,5.4856,5.4856,5.4763,5.4856,728800.0
2011-12-05 11:10:00,5.87,5.87,5.86,5.87,583200.0,5.4856,5.4856,5.4763,5.4856,583200.0
2011-12-05 11:15:00,5.87,5.88,5.87,5.87,709600.0,5.4856,5.495,5.4856,5.4856,709600.0
2011-12-05 11:20:00,5.87,5.87,5.85,5.85,612000.0,5.4856,5.4856,5.467,5.467,612000.0
2011-12-05 11:25:00,5.85,5.86,5.85,5.86,745600.0,5.467,5.4763,5.467,5.4763,745600.0
2011-12-05 11:30:00,5.86,5.87,5.86,5.86,505600.0,5.4763,5.4856,5.4763,5.4763,505600.0
2011-12-05 11:35:00,5.86,5.87,5.85,5.87,1081600.0,5.4763,5.4856,5.467,5.4856,1081600.0
2011-12-05 11:40:00,5.86,5.87,5.86,5.87,647200.0,5.4763,5.4856,5.4763,5.4856,647200.0
2011-12-05 11:45:00,5.87,5.87,5.86,5.87,368000.0,5.4856,5.4856,5.4763,5.4856,368000.0
2011-12-05 11:50:00,5.87,5.87,5.86,5.87,528000.0,5.4856,5.4856,5.4763,5.4856,528000.0
2011-12-05 11:55:00,5.87,5.87,5.86,5.86,396000.0,5.4856,5.4856,5.4763,5.4763,396000.0
2011-12-05 12:00:00,5.86,5.86,5.85,5.86,496000.0,5.4763,5.4763,5.467,5.4763,496000.0
2011-12-05 12:05:00,5.86,5.88,5.86,5.87,1074400.0,5.4763,5.495,5.4763,5.4856,1074400.0
2011-12-05 12:10:00,5.87,5.87,5.87,5.87,177600.0,5.4856,5.4856,5.4856,5.4856,177600.0
2011-12-05 12:15:00,5.87,5.87,5.87,5.87,395200.0,5.4856,5.4856,5.4856,5.4856,395200.0
2011-12-05 12:20:00,5.87,5.87,5.86,5.87,1464800.0,5.4856,5.4856,5.4763,5.4856,1464800.0
2011-12-05 12:25:00,5.87,5.87,5.86,5.86,213600.0,5.4856,5.4856,5.4763,5.4763,213600.0
2011-12-05 12:30:00,5.86,5.88,5.86,5.88,842400.0,5.4763,5.495,5.4763,5.495,842400.0
2011-12-05 12:35:00,5.88,5.88,5.87,5.87,571200.0,5.495,5.495,5.4856,5.4856,571200.0
2011-12-05 12:40:00,5.87,5.88,5.87,5.88,821600.0,5.4856,5.495,5.4856,5.495,821600.0
2011-12-05 12:45:00,5.88,5.88,5.88,5.88,512800.0,5.495,5.495,5.495,5.495,512800.0
2011-12-05 12:50:00,5.88,5.89,5.88,5.89,1204800.0,5.495,5.5043,5.495,5.5043,1204800.0
2011-12-05 12:55:00,5.89,5.89,5.88,5.88,703200.0,5.5043,5.5043,5.495,5.495,703200.0
2011-12-05 13:00:00,5.88,5.89,5.88,5.88,576000.0,5.495,5.5043,5.495,5.495,576000.0
2011-12-05 13:05:00,5.88,5.88,5.88,5.88,1836000.0,5.495,5.495,5.495,5.495,1836000.0
2011-12-05 13:10:00,5.88,5.88,5.88,5.88,442400.0,5.495,5.495,5.495,5.495,442400.0
2011-12-05 13:15:00,5.88,5.88,5.87,5.87,750400.0,5.495,5.495,5.4856,5.4856,750400.0
2011-12-05 13:20:00,5.87,5.87,5.87,5.87,242400.0,5.4856,5.4856,5.4856,5.4856,242400.0
2011-12-05 13:25:00,5.87,5.87,5.87,5.87,548800.0,5.4856,5.4856,5.4856,5.4856,548800.0
2011-12-05 13:30:00,5.87,5.87,5.87,5.87,485600.0,5.4856,5.4856,5.4856,5.4856,485600.0
2011-12-05 13:35:00,5.87,5.88,5.87,5.87,774400.0,5.4856,5.495,5.4856,5.4856,774400.0
2011-12-05 13:40:00,5.88,5.88,5.83,5.84,2503200.0,5.495,5.495,5.4483,5.4576,2503200.0
2011-12-05 13:45:00,5.84,5.85,5.81,5.81,2677600.0,5.4576,5.467,5.4296,5.4296,2677600.0
2011-12-05 13:50:00,5.81,5.82,5.8,5.81,1708800.0,5.4296,5.4389,5.4202,5.4296,1708800.0
2011-12-05 13:55:00,5.8,5.82,5.8,5.81,922400.0,5.4202,5.4389,5.4202,5.4296,922400.0
2011-12-05 14:00:00,5.81,5.81,5.79,5.8,1392000.0,5.4296,5.4296,5.4109,5.4202,1392000.0
2011-12-05 14:05:00,5.8,5.8,5.77,5.78,1939200.0,5.4202,5.4202,5.3922,5.4015,1939200.0
2011-12-05 14:10:00,5.78,5.8,5.78,5.79,1104000.0,5.4015,5.4202,5.4015,5.4109,1104000.0
2011-12-05 14:15:00,5.79,5.8,5.77,5.8,1568000.0,5.4109,5.4202,5.3922,5.4202,1568000.0
2011-12-05 14:20:00,5.8,5.8,5.79,5.79,904800.0,5.4202,5.4202,5.4109,5.4109,904800.0
2011-12-05 14:25:00,5.79,5.8,5.78,5.8,1204000.0,5.4109,5.4202,5.4015,5.4202,1204000.0
2011-12-05 14:30:00,5.8,5.8,5.78,5.79,715200.0,5.4202,5.4202,5.4015,5.4109,715200.0
2011-12-05 14:35:00,5.79,5.8,5.78,5.8,596800.0,5.4109,5.4202,5.4015,5.4202,596800.0
2011-12-05 14:40:00,5.8,5.8,5.79,5.79,657600.0,5.4202,5.4202,5.4109,5.4109,657600.0
2011-12-05 14:45:00,5.79,5.8,5.78,5.8,1040000.0,5.4109,5.4202,5.4015,5.4202,1040000.0
2011-12-05 14:50:00,5.8,5.8,5.79,5.8,758400.0,5.4202,5.4202,5.4109,5.4202,758400.0
2011-12-05 14:55:00,5.8,5.81,5.8,5.81,1366400.0,5.4202,5.4296,5.4202,5.4296,1366400.0
2011-12-05 15:00:00,5.81,5.81,5.8,5.81,1735200.0,5.4296,5.4296,5.4202,5.4296,1735200.0
2011-12-05 15:05:00,5.81,5.82,5.76,5.77,3635200.0,5.4296,5.4389,5.3829,5.3922,3635200.0
2011-12-05 15:10:00,5.77,5.78,5.76,5.76,2346400.0,5.3922,5.4015,5.3829,5.3829,2346400.0
2011-12-05 15:15:00,5.76,5.76,5.74,5.75,2549600.0,5.3829,5.3829,5.3642,5.3735,2549600.0
2011-12-05 15:20:00,5.75,5.76,5.74,5.75,1412000.0,5.3735,5.3829,5.3642,5.3735,1412000.0
2011-12-05 15:25:00,5.75,5.76,5.74,5.75,1332800.0,5.3735,5.3829,5.3642,5.3735,1332800.0
2011-12-05 15:30:00,5.74,5.77,5.74,5.76,1435200.0,5.3642,5.3922,5.3642,5.3829,1435200.0
2011-12-05 15:35:00,5.76,5.76,5.74,5.75,1217600.0,5.3829,5.3829,5.3642,5.3735,1217600.0
2011-12-05 15:40:00,5.75,5.76,5.74,5.76,1220000.0,5.3735,5.3829,5.3642,5.3829,1220000.0
2011-12-05 15:45:00,5.76,5.78,5.75,5.77,1816000.0,5.3829,5.4015,5.3735,5.3922,1816000.0
2011-12-05 15:50:00,5.78,5.8,5.77,5.79,2086400.0,5.4015,5.4202,5.3922,5.4109,2086400.0
2011-12-05 15:55:00,5.79,5.81,5.78,5.8,3561600.0,5.4109,5.4296,5.4015,5.4202,3561600.0
2011-12-06 09:30:00,5.81,5.82,5.8,5.81,1714400.0,5.4296,5.4389,5.4202,5.4296,1714400.0
2011-12-06 09:35:00,5.81,5.83,5.81,5.81,1554400.0,5.4296,5.4483,5.4296,5.4296,1554400.0
2011-12-06 09:40:00,5.81,5.81,5.79,5.79,1844000.0,5.4296,5.4296,5.4109,5.4109,1844000.0
2011-12-06 09:45:00,5.79,5.79,5.77,5.77,2384800.0,5.4109,5.4109,5.3922,5.3922,2384800.0
2011-12-06 09:50:00,5.77,5.78,5.77,5.78,1008000.0,5.3922,5.4015,5.3922,5.4015,1008000.0
2011-12-06 09:55:00,5.78,5.79,5.77,5.79,1564000.0,5.4015,5.4109,5.3922,5.4109,1564000.0
2011-12-06 10:00:00,5.79,5.81,5.79,5.81,2679200.0,5.4109,5.4296,5.4109,5.4296,2679200.0
2011-12-06 10:05:00,5.81,5.81,5.8,5.8,980800.0,5.4296,5.4296,5.4202,5.4202,980800.0
2011-12-06 10:10:00,5.8,5.81,5.78,5.8,1039200.0,5.4202,5.4296,5.4015,5.4202,1039200.0
2011-12-06 10:15:00,5.8,5.81,5.8,5.81,1194400.0,5.4202,5.4296,5.4202,5.4296,1194400.0
2011-12-06 10:20:00,5.81,5.83,5.79,5.82,1752000.0,5.4296,5.4483,5.4109,5.4389,1752000.0
2011-12-06 10:25:00,5.82,5.83,5.81,5.82,908800.0,5.4389,5.4483,5.4296,5.4389,908800.0
2011-12-06 10:30:00,5.82,5.84,5.82,5.82,1298400.0,5.4389,5.4576,5.4389,5.4389,1298400.0
2011-12-06 10:35:00,5.82,5.83,5.81,5.83,1075200.0,5.4389,5.4483,5.4296,5.4483,1075200.0
2011-12-06 10:40:00,5.83,5.83,5.81,5.81,1056800.0,5.4483,5.4483,5.4296,5.4296,1056800.0
2011-12-06 10:45:00,5.82,5.82,5.8,5.82,850400.0,5.4389,5.4389,5.4202,5.4389,850400.0
2011-12-06 10:50:00,5.82,5.82,5.8,5.8,1173600.0,5.4389,5.4389,5.4202,5.4202,1173600.0
2011-12-06 10:55:00,5.8,5.81,5.79,5.8,1305600.0,5.4202,5.4296,5.4109,5.4202,1305600.0
2011-12-06 11:00:00,5.8,5.8,5.8,5.8,911200.0,5.4202,5.4202,5.4202,5.4202,911200.0
2011-12-06 11:05:00,5.8,5.81,5.79,5.79,718400.0,5.4202,5.4296,5.4109,5.4109,718400.0
2011-12-06 11:10:00,5.79,5.81,5.79,5.8,893600.0,5.4109,5.4296,5.4109,5.4202,893600.0
2011-12-06 11:15:00,5.8,5.8,5.79,5.79,661600.0,5.4202,5.4202,5.4109,5.4109,661600.0
2011-12-06 11:20:00,5.79,5.81,5.79,5.8,1008800.0,5.4109,5.4296,5.4109,5.4202,1008800.0
2011-12-06 11:25:00,5.8,5.81,5.79,5.79,529600.0,5.4202,5.4296,5.4109,5.4109,529600.0
2011-12-06 11:30:00,5.79,5.8,5.78,5.78,1068800.0,5.4109,5.4202,5.4015,5.4015,1068800.0
2011-12-06 11:35:00,5.78,5.79,5.77,5.78,1109600.0,5.4015,5.4109,5.3922,5.4015,1109600.0
2011-12-06 11:40:00,5.78,5.79,5.78,5.78,602400.0,5.4015,5.4109,5.4015,5.4015,602400.0
2011-12-06 11:45:00,5.78,5.78,5.77,5.78,920000.0,5.4015,5.4015,5.3922,5.4015,920000.0
2011-12-06 11:50:00,5.78,5.79,5.77,5.79,1272800.0,5.4015,5.4109,5.3922,5.4109,1272800.0
2011-12-06 11:55:00,5.79,5.81,5.79,5.8,1693600.0,5.4109,5.4296,5.4109,5.4202,1693600.0
2011-12-06 12:00:00,5.8,5.81,5.79,5.8,354400.0,5.4202,5.4296,5.4109,5.4202,354400.0
2011-12-06 12:05:00,5.79,5.8,5.79,5.8,219200.0,5.4109,5.4202,5.4109,5.4202,219200.0
2011-12-06 12:10:00,5.8,5.81,5.8,5.81,477600.0,5.4202,5.4296,5.4202,5.4296,477600.0
2011-12-06 12:15:00,5.81,5.81,5.8,5.8,369600.0,5.4296,5.4296,5.4202,5.4202,369600.0
2011-12-06 12:20:00,5.8,5.81,5.79,5.8,418400.0,5.4202,5.4296,5.4109,5.4202,418400.0
2011-12-06 12:25:00,5.79,5.8,5.79,5.8,507200.0,5.4109,5.4202,5.4109,5.4202,507200.0
2011-12-06 12:30:00,5.8,5.8,5.79,5.79,2994400.0,5.4202,5.4202,5.4109,5.4109,2994400.0
2011-12-06 12:35:00,5.79,5.81,5.79,5.8,624000.0,5.4109,5.4296,5.4109,5.4202,624000.0
2011-12-06 12:40:00,5.81,5.81,5.8,5.8,644000.0,5.4296,5.4296,5.4202,5.4202,644000.0
2011-12-06 12:45:00,5.8,5.81,5.8,5.8,558400.0,5.4202,5.4296,5.4202,5.4202,558400.0
2011-12-06 12:50:00,5.8,5.8,5.79,5.8,308800.0,5.4202,5.4202,5.4109,5.4202,308800.0
2011-12-06 12:55:00,5.8,5.8,5.8,5.8,157600.0,5.4202,5.4202,5.4202,5.4202,157600.0
2011-12-06 13:00:00,5.8,5.8,5.79,5.8,272800.0,5.4202,5.4202,5.4109,5.4202,272800.0
2011-12-06 13:05:00,5.8,5.8,5.79,5.8,270400.0,5.4202,5.4202,5.4109,5.4202,270400.0
2011-12-06 13:10:00,5.8,5.8,5.78,5.8,750400.0,5.4202,5.4202,5.4015,5.4202,750400.0
2011-12-06 13:15:00,5.8,5.82,5.8,5.81,1372000.0,5.4202,5.4389,5.4202,5.4296,1372000.0
2011-12-06 13:20:00,5.81,5.82,5.81,5.82,1132000.0,5.4296,5.4389,5.4296,5.4389,1132000.0
2011-12-06 13:25:00,5.82,5.83,5.82,5.82,1198400.0,5.4389,5.4483,5.4389,5.4389,1198400.0
2011-12-06 13:30:00,5.82,5.83,5.82,5.82,300000.0,5.4389,5.4483,5.4389,5.4389,300000.0
2011-12-06 13:35:00,5.82,5.83,5.82,5.83,355200.0,5.4389,5.4483,5.4389,5.4483,355200.0
2011-12-06 13:40:00,5.83,5.83,5.81,5.81,404800.0,5.4483,5.4483,5.4296,5.4296,404800.0
2011-12-06 13:45:00,5.81,5.82,5.81,5.81,337600.0,5.4296,5.4389,5.4296,5.4296,337600.0
2011-12-06 13:50:00,5.81,5.82,5.81,5.82,536800.0,5.4296,5.4389,5.4296,5.4389,536800.0
2011-12-06 13:55:00,5.82,5.82,5.81,5.81,430400.0,5.4389,5.4389,5.4296,5.4296,430400.0
2011-12-06 14:00:00,5.81,5.81,5.8,5.81,680800.0,5.4296,5.4296,5.4202,5.4296,680800.0
2011-12-06 14:05:00,5.81,5.81,5.8,5.81,322400.0,5.4296,5.4296,5.4202,5.4296,322400.0
2011-12-06 14:10:00,5.81,5.81,5.8,5.81,684000.0,5.4296,5.4296,5.4202,5.4296,684000.0
2011-12-06 14:15:00,5.81,5.83,5.81,5.82,1326400.0,5.4296,5.4483,5.4296,5.4389,1326400.0
2011-12-06 14:20:00,5.82,5.82,5.81,5.81,881600.0,5.4389,5.4389,5.4296,5.4296,881600.0
2011-12-06 14:25:00,5.81,5.82,5.81,5.82,444800.0,5.4296,5.4389,5.4296,5.4389,444800.0
2011-12-06 14:30:00,5.82,5.83,5.82,5.83,661600.0,5.4389,5.4483,5.4389,5.4483,661600.0
2011-12-06 14:35:00,5.83,5.85,5.82,5.85,1654400.0,5.4483,5.467,5.4389,5.467,1654400.0
2011-12-06 14:40:00,5.85,5.86,5.85,5.86,2253600.0,5.467,5.4763,5.467,5.4763,2253600.0
2011-12-06 14:45:00,5.86,5.86,5.86,5.86,1063200.0,5.4763,5.4763,5.4763,5.4763,1063200.0
2011-12-06 14:50:00,5.86,5.88,5.86,5.88,2069600.0,5.4763,5.495,5.4763,5.495,2069600.0
2011-12-06 14:55:00,5.88,5.88,5.87,5.87,1506400.0,5.495,5.495,5.4856,5.4856,1506400.0
2011-12-06 15:00:00,5.87,5.88,5.87,5.87,1512000.0,5.4856,5.495,5.4856,5.4856,1512000.0
2011-12-06 15:05:00,5.87,5.87,5.86,5.87,782400.0,5.4856,5.4856,5.4763,5.4856,782400.0
2011-12-06 15:10:00,5.87,5.89,5.87,5.88,2452000.0,5.4856,5.5043,5.4856,5.495,2452000.0
2011-12-06 15:15:00,5.88,5.89,5.87,5.87,1776000.0,5.495,5.5043,5.4856,5.4856,1776000.0
2011-12-06 15:20:00,5.87,5.88,5.87,5.87,1072000.0,5.4856,5.495,5.4856,5.4856,1072000.0
2011-12-06 15:25:00,5.87,5.88,5.84,5.85,2022400.0,5.4856,5.495,5.4576,5.467,2022400.0
2011-12-06 15:30:00,5.85,5.86,5.85,5.86,1761600.0,5.467,5.4763,5.467,5.4763,1761600.0
2011-12-06 15:35:00,5.86,5.86,5.85,5.86,1617600.0,5.4763,5.4763,5.467,5.4763,1617600.0
2011-12-06 15:40:00,5.86,5.86,5.84,5.85,886400.0,5.4763,5.4763,5.4576,5.467,886400.0
2011-12-06 15:45:00,5.84,5.85,5.83,5.84,1820800.0,5.4576,5.467,5.4483,5.4576,1820800.0
2011-12-06 15:50:00,5.84,5.84,5.83,5.83,2269600.0,5.4576,5.4576,5.4483,5.4483,2269600.0
2011-12-06 15:55:00,5.83,5.83,5.81,5.81,2127200.0,5.4483,5.4483,5.4296,5.4296,2127200.0
2011-12-07 09:30:00,5.77,5.77,5.73,5.73,2984800.0,5.3922,5.3922,5.3548,5.3548,2984800.0
2011-12-07 09:35:00,5.74,5.74,5.72,5.73,2694400.0,5.3642,5.3642,5.3455,5.3548,2694400.0
2011-12-07 09:40:00,5.73,5.73,5.71,5.72,1951200.0,5.3548,5.3548,5.3361,5.3455,1951200.0
2011-12-07 09:45:00,5.72,5.73,5.71,5.73,2488000.0,5.3455,5.3548,5.3361,5.3548,2488000.0
2011-12-07 09:50:00,5.73,5.74,5.72,5.73,1981600.0,5.3548,5.3642,5.3455,5.3548,1981600.0
2011-12-07 09:55:00,5.73,5.75,5.72,5.74,2010400.0,5.3548,5.3735,5.3455,5.3642,2010400.0
2011-12-07 10:00:00,5.74,5.74,5.73,5.74,980800.0,5.3642,5.3642,5.3548,5.3642,980800.0
2011-12-07 10:05:00,5.74,5.74,5.72,5.72,1142400.0,5.3642,5.3642,5.3455,5.3455,1142400.0
2011-12-07 10:10:00,5.72,5.74,5.72,5.74,1527200.0,5.3455,5.3642,5.3455,5.3642,1527200.0
2011-12-07 10:15:00,5.74,5.74,5.73,5.73,601600.0,5.3642,5.3642,5.3548,5.3548,601600.0
2011-12-07 10:20:00,5.73,5.74,5.71,5.72,1624800.0,5.3548,5.3642,5.3361,5.3455,1624800.0
2011-12-07 10:25:00,5.72,5.72,5.69,5.71,2153600.0,5.3455,5.3455,5.3174,5.3361,2153600.0
2011-12-07 10:30:00,5.71,5.71,5.69,5.71,1858400.0,5.3361,5.3361,5.3174,5.3361,1858400.0
2011-12-07 10:35:00,5.71,5.72,5.7,5.71,1037600.0,5.3361,5.3455,5.3268,5.3361,1037600.0
2011-12-07 10:40:00,5.71,5.72,5.71,5.72,1007200.0,5.3361,5.3455,5.3361,5.3455,1007200.0
2011-12-07 10:45:00,5.72,5.74,5.72,5.74,1772000.0,5.3455,5.3642,5.3455,5.3642,1772000.0
2011-12-07 10:50:00,5.74,5.74,5.73,5.73,575200.0,5.3642,5.3642,5.3548,5.3548,575200.0
2011-12-07 10:55:00,5.73,5.74,5.72,5.74,1250400.0,5.3548,5.3642,5.3455,5.3642,1250400.0
2011-12-07 11:00:00,5.74,5.75,5.73,5.74,1668000.0,5.3642,5.3735,5.3548,5.3642,1668000.0
2011-12-07 11:05:00,5.74,5.75,5.74,5.75,1132800.0,5.3642,5.3735,5.3642,5.3735,1132800.0
2011-12-07 11:10:00,5.75,5.75,5.74,5.74,503200.0,5.3735,5.3735,5.3642,5.3642,503200.0
2011-12-07 11:15:00,5.74,5.75,5.74,5.75,508000.0,5.3642,5.3735,5.3642,5.3735,508000.0
2011-12-07 11:20:00,5.75,5.77,5.74,5.76,1853600.0,5.3735,5.3922,5.3642,5.3829,1853600.0
2011-12-07 11:25:00,5.76,5.77,5.76,5.77,1208000.0,5.3829,5.3922,5.3829,5.3922,1208000.0
2011-12-07 11:30:00,5.77,5.78,5.77,5.78,1738400.0,5.3922,5.4015,5.3922,5.4015,1738400.0
2011-12-07 11:35:00,5.78,5.79,5.78,5.78,758400.0,5.4015,5.4109,5.4015,5.4015,758400.0
2011-12-07 11:40:00,5.78,5.78,5.77,5.78,736000.0,5.4015,5.4015,5.3922,5.4015,736000.0
2011-12-07 11:45:00,5.78,5.78,5.77,5.78,441600.0,5.4015,5.4015,5.3922,5.4015,441600.0
2011-12-07 11:50:00,5.78,5.78,5.77,5.77,629600.0,5.4015,5.4015,5.3922,5.3922,629600.0
2011-12-07 11:55:00,5.78,5.78,5.77,5.78,531200.0,5.4015,5.4015,5.3922,5.4015,531200.0
2011-12-07 12:00:00,5.78,5.79,5.78,5.78,1468000.0,5.4015,5.4109,5.4015,5.4015,1468000.0
2011-12-07 12:05:00,5.78,5.79,5.78,5.78,811200.0,5.4015,5.4109,5.4015,5.4015,811200.0
2011-12-07 12:10:00,5.78,5.78,5.77,5.77,699200.0,5.4015,5.4015,5.3922,5.3922,699200.0
2011-12-07 12:15:00,5.77,5.78,5.77,5.78,734400.0,5.3922,5.4015,5.3922,5.4015,734400.0
2011-12-07 12:20:00,5.77,5.79,5.77,5.79,329600.0,5.3922,5.4109,5.3922,5.4109,329600.0
2011-12-07 12:25:00,5.79,5.82,5.79,5.81,2724800.0,5.4109,5.4389,5.4109,5.4296,2724800.0
2011-12-07 12:30:00,5.81,5.81,5.81,5.81,983200.0,5.4296,5.4296,5.4296,5.4296,983200.0
2011-12-07 12:35:00,5.81,5.81,5.81,5.81,1196000.0,5.4296,5.4296,5.4296,5.4296,1196000.0
2011-12-07 12:40:00,5.81,5.82,5.8,5.82,732000.0,5.4296,5.4389,5.4202,5.4389,732000.0
2011-12-07 12:45:00,5.82,5.82,5.81,5.81,1399200.0,5.4389,5.4389,5.4296,5.4296,1399200.0
2011-12-07 12:50:00,5.81,5.82,5.81,5.82,479200.0,5.4296,5.4389,5.4296,5.4389,479200.0
2011-12-07 12:55:00,5.82,5.82,5.82,5.82,506400.0,5.4389,5.4389,5.4389,5.4389,506400.0
2011-12-07 13:00:00,5.82,5.82,5.81,5.82,910400.0,5.4389,5.4389,5.4296,5.4389,910400.0
2011-12-07 13:05:00,5.82,5.82,5.81,5.81,597600.0,5.4389,5.4389,5.4296,5.4296,597600.0
2011-12-07 13:10:00,5.81,5.81,5.8,5.8,820800.0,5.4296,5.4296,5.4202,5.4202,820800.0
2011-12-07 13:15:00,5.8,5.81,5.8,5.81,756000.0,5.4202,5.4296,5.4202,5.4296,756000.0
2011-12-07 13:20:00,5.81,5.81,5.81,5.81,1984800.0,5.4296,5.4296,5.4296,5.4296,1984800.0
2011-12-07 13:25:00,5.81,5.82,5.81,5.82,600000.0,5.4296,5.4389,5.4296,5.4389,600000.0
2011-12-07 13:30:00,5.82,5.82,5.81,5.81,639200.0,5.4389,5.4389,5.4296,5.4296,639200.0
2011-12-07 13:35:00,5.81,5.82,5.81,5.81,590400.0,5.4296,5.4389,5.4296,5.4296,590400.0
2011-12-07 13:40:00,5.81,5.81,5.8,5.8,619200.0,5.4296,5.4296,5.4202,5.4202,619200.0
2011-12-07 13:45:00,5.8,5.8,5.79,5.79,1332800.0,5.4202,5.4202,5.4109,5.4109,1332800.0
2011-12-07 13:50:00,5.79,5.79,5.79,5.79,405600.0,5.4109,5.4109,5.4109,5.4109,405600.0
2011-12-07 13:55:00,5.79,5.8,5.79,5.8,497600.0,5.4109,5.4202,5.4109,5.4202,497600.0
2011-12-07 14:00:00,5.8,5.81,5.79,5.8,1486400.0,5.4202,5.4296,5.4109,5.4202,1486400.0
2011-12-07 14:05:00,5.8,5.8,5.78,5.78,1125600.0,5.4202,5.4202,5.4015,5.4015,1125600.0
2011-12-07 14:10:00,5.78,5.78,5.78,5.78,493600.0,5.4015,5.4015,5.4015,5.4015,493600.0
2011-12-07 14:15:00,5.78,5.78,5.77,5.78,1046400.0,5.4015,5.4015,5.3922,5.4015,1046400.0
2011-12-07 14:20:00,5.78,5.79,5.77,5.79,470400.0,5.4015,5.4109,5.3922,5.4109,470400.0
2011-12-07 14:25:00,5.79,5.8,5.79,5.8,414400.0,5.4109,5.4202,5.4109,5.4202,414400.0
2011-12-07 14:30:00,5.8,5.8,5.78,5.79,462400.0,5.4202,5.4202,5.4015,5.4109,462400.0
2011-12-07 14:35:00,5.79,5.8,5.78,5.8,778400.0,5.4109,5.4202,5.4015,5.4202,778400.0
2011-12-07 14:40:00,5.8,5.8,5.77,5.77,2179200.0,5.4202,5.4202,5.3922,5.3922,2179200.0
2011-12-07 14:45:00,5.77,5.78,5.76,5.76,2069600.0,5.3922,5.4015,5.3829,5.3829,2069600.0
2011-12-07 14:50:00,5.76,5.77,5.76,5.77,1015200.0,5.3829,5.3922,5.3829,5.3922,1015200.0
2011-12-07 14:55:00,5.77,5.77,5.76,5.77,412800.0,5.3922,5.3922,5.3829,5.3922,412800.0
2011-12-07 15:00:00,5.77,5.78,5.77,5.77,555200.0,5.3922,5.4015,5.3922,5.3922,555200.0
2011-12-07 15:05:00,5.78,5.78,5.77,5.77,431200.0,5.4015,5.4015,5.3922,5.3922,431200.0
2011-12-07 15:10:00,5.77,5.77,5.76,5.77,736000.0,5.3922,5.3922,5.3829,5.3922,736000.0
2011-12-07 15:15:00,5.77,5.81,5.77,5.8,1995200.0,5.3922,5.4296,5.3922,5.4202,1995200.0
2011-12-07 15:20:00,5.8,5.82,5.8,5.81,1968800.0,5.4202,5.4389,5.4202,5.4296,1968800.0
2011-12-07 15:25:00,5.82,5.83,5.82,5.82,1949600.0,5.4389,5.4483,5.4389,5.4389,1949600.0
2011-12-07 15:30:00,5.82,5.83,5.81,5.82,1670400.0,5.4389,5.4483,5.4296,5.4389,1670400.0
2011-12-07 15:35:00,5.82,5.87,5.82,5.87,2586400.0,5.4389,5.4856,5.4389,5.4856,2586400.0
2011-12-07 15:40:00,5.87,5.9,5.86,5.87,5109600.0,5.4856,5.5137,5.4763,5.4856,5109600.0
2011-12-07 15:45:00,5.87,5.88,5.86,5.87,1944800.0,5.4856,5.495,5.4763,5.4856,1944800.0
2011-12-07 15:50:00,5.87,5.88,5.87,5.87,2781600.0,5.4856,5.495,5.4856,5.4856,2781600.0
2011-12-07 15:55:00,5.87,5.88,5.83,5.85,6780800.0,5.4856,5.495,5.4483,5.467,6780800.0
2011-12-08 09:30:00,5.78,5.79,5.75,5.78,5100800.0,5.4015,5.4109,5.3735,5.4015,5100800.0
2011-12-08 09:35:00,5.78,5.79,5.77,5.79,3637600.0,5.4015,5.4109,5.3922,5.4109,3637600.0
2011-12-08 09:40:00,5.79,5.79,5.76,5.77,3235200.0,5.4109,5.4109,5.3829,5.3922,3235200.0
2011-12-08 09:45:00,5.77,5.79,5.76,5.79,1532800.0,5.3922,5.4109,5.3829,5.4109,1532800.0
2011-12-08 09:50:00,5.79,5.8,5.77,5.77,1936800.0,5.4109,5.4202,5.3922,5.3922,1936800.0
2011-12-08 09:55:00,5.77,5.77,5.76,5.77,2008000.0,5.3922,5.3922,5.3829,5.3922,2008000.0
2011-12-08 10:00:00,5.77,5.78,5.74,5.74,3266400.0,5.3922,5.4015,5.3642,5.3642,3266400.0
2011-12-08 10:05:00,5.74,5.75,5.73,5.73,3288800.0,5.3642,5.3735,5.3548,5.3548,3288800.0
2011-12-08 10:10:00,5.73,5.75,5.73,5.75,1836800.0,5.3548,5.3735,5.3548,5.3735,1836800.0
2011-12-08 10:15:00,5.75,5.75,5.72,5.72,2126400.0,5.3735,5.3735,5.3455,5.3455,2126400.0
2011-12-08 10:20:00,5.72,5.73,5.71,5.72,1592000.0,5.3455,5.3548,5.3361,5.3455,1592000.0
2011-12-08 10:25:00,5.72,5.73,5.72,5.72,1558400.0,5.3455,5.3548,5.3455,5.3455,1558400.0
2011-12-08 10:30:00,5.72,5.76,5.72,5.75,1869600.0,5.3455,5.3829,5.3455,5.3735,1869600.0
2011-12-08 10:35:00,5.75,5.76,5.74,5.75,1172000.0,5.3735,5.3829,5.3642,5.3735,1172000.0
2011-12-08 10:40:00,5.75,5.75,5.74,5.75,1176000.0,5.3735,5.3735,5.3642,5.3735,1176000.0
2011-12-08 10:45:00,5.75,5.77,5.75,5.76,1762400.0,5.3735,5.3922,5.3735,5.3829,1762400.0
2011-12-08 10:50:00,5.76,5.77,5.75,5.75,937600.0,5.3829,5.3922,5.3735,5.3735,937600.0
2011-12-08 10:55:00,5.75,5.76,5.73,5.73,1962400.0,5.3735,5.3829,5.3548,5.3548,1962400.0
2011-12-08 11:00:00,5.73,5.73,5.72,5.72,2359200.0,5.3548,5.3548,5.3455,5.3455,2359200.0
2011-12-08 11:05:00,5.72,5.73,5.7,5.7,2563200.0,5.3455,5.3548,5.3268,5.3268,2563200.0
2011-12-08 11:10:00,5.7,5.71,5.69,5.69,2018400.0,5.3268,5.3361,5.3174,5.3174,2018400.0
2011-12-08 11:15:00,5.69,5.7,5.68,5.69,1892000.0,5.3174,5.3268,5.3081,5.3174,1892000.0
2011-12-08 11:20:00,5.69,5.71,5.69,5.71,1378400.0,5.3174,5.3361,5.3174,5.3361,1378400.0
2011-12-08 11:25:00,5.71,5.71,5.69,5.69,1024800.0,5.3361,5.3361,5.3174,5.3174,1024800.0
2011-12-08 11:30:00,5.69,5.71,5.69,5.7,1736800.0,5.3174,5.3361,5.3174,5.3268,1736800.0
2011-12-08 11:35:00,5.7,5.7,5.67,5.67,2565600.0,5.3268,5.3268,5.2987,5.2987,2565600.0
2011-12-08 11:40:00,5.67,5.68,5.66,5.68,1912800.0,5.2987,5.3081,5.2894,5.3081,1912800.0
2011-12-08 11:45:00,5.68,5.69,5.68,5.69,1388000.0,5.3081,5.3174,5.3081,5.3174,1388000.0
2011-12-08 11:50:00,5.69,5.7,5.68,5.7,1656800.0,5.3174,5.3268,5.3081,5.3268,1656800.0
2011-12-08 11:55:00,5.7,5.7,5.69,5.7,1145600.0,5.3268,5.3268,5.3174,5.3268,1145600.0
2011-12-08 12:00:00,5.7,5.7,5.68,5.68,1700800.0,5.3268,5.3268,5.3081,5.3081,1700800.0
2011-12-08 12:05:00,5.68,5.71,5.68,5.71,988000.0,5.3081,5.3361,5.3081,5.3361,988000.0
2011-12-08 12:10:00,5.7,5.71,5.7,5.7,727200.0,5.3268,5.3361,5.3268,5.3268,727200.0
2011-12-08 12:15:00,5.7,5.72,5.7,5.71,984800.0,5.3268,5.3455,5.3268,5.3361,984800.0
2011-12-08 12:20:00,5.71,5.71,5.7,5.7,670400.0,5.3361,5.3361,5.3268,5.3268,670400.0
2011-12-08 12:25:00,5.7,5.71,5.69,5.69,1144000.0,5.3268,5.3361,5.3174,5.3174,1144000.0
2011-12-08 12:30:00,5.69,5.7,5.68,5.69,751200.0,5.3174,5.3268,5.3081,5.3174,751200.0
2011-12-08 12:35:00,5.69,5.7,5.67,5.68,1159200.0,5.3174,5.3268,5.2987,5.3081,1159200.0
2011-12-08 12:40:00,5.68,5.68,5.67,5.68,748800.0,5.3081,5.3081,5.2987,5.3081,748800.0
2011-12-08 12:45:00,5.68,5.69,5.67,5.69,424000.0,5.3081,5.3174,5.2987,5.3174,424000.0
2011-12-08 12:50:00,5.69,5.69,5.68,5.68,689600.0,5.3174,5.3174,5.3081,5.3081,689600.0
2011-12-08 12:55:00,5.68,5.69,5.68,5.68,399200.0,5.3081,5.3174,5.3081,5.3081,399200.0
2011-12-08 13:00:00,5.68,5.68,5.66,5.66,1781600.0,5.3081,5.3081,5.2894,5.2894,1781600.0
2011-12-08 13:05:00,5.66,5.66,5.64,5.65,2563200.0,5.2894,5.2894,5.2707,5.2801,2563200.0
2011-12-08 13:10:00,5.64,5.65,5.62,5.64,3232000.0,5.2707,5.2801,5.252,5.2707,3232000.0
2011-12-08 13:15:00,5.64,5.65,5.63,5.65,2171200.0,5.2707,5.2801,5.2614,5.2801,2171200.0
2011-12-08 13:20:00,5.64,5.65,5.63,5.64,698400.0,5.2707,5.2801,5.2614,5.2707,698400.0
2011-12-08 13:25:00,5.64,5.65,5.64,5.65,1596800.0,5.2707,5.2801,5.2707,5.2801,1596800.0
2011-12-08 13:30:00,5.65,5.65,5.63,5.64,612800.0,5.2801,5.2801,5.2614,5.2707,612800.0
2011-12-08 13:35:00,5.64,5.65,5.63,5.65,784000.0,5.2707,5.2801,5.2614,5.2801,784000.0
2011-12-08 13:40:00,5.65,5.66,5.65,5.66,1219200.0,5.2801,5.2894,5.2801,5.2894,1219200.0
2011-12-08 13:45:00,5.65,5.66,5.65,5.65,952800.0,5.2801,5.2894,5.2801,5.2801,952800.0
2011-12-08 13:50:00,5.65,5.65,5.65,5.65,541600.0,5.2801,5.2801,5.2801,5.2801,541600.0
2011-12-08 13:55:00,5.65,5.66,5.64,5.66,599200.0,5.2801,5.2894,5.2707,5.2894,599200.0
2011-12-08 14:00:00,5.66,5.66,5.64,5.64,1164800.0,5.2894,5.2894,5.2707,5.2707,1164800.0
2011-12-08 14:05:00,5.64,5.65,5.63,5.65,1100800.0,5.2707,5.2801,5.2614,5.2801,1100800.0
2011-12-08 14:10:00,5.65,5.66,5.65,5.66,743200.0,5.2801,5.2894,5.2801,5.2894,743200.0
2011-12-08 14:15:00,5.65,5.67,5.65,5.67,1103200.0,5.2801,5.2987,5.2801,5.2987,1103200.0
2011-12-08 14:20:00,5.67,5.67,5.65,5.66,794400.0,5.2987,5.2987,5.2801,5.2894,794400.0
2011-12-08 14:25:00,5.66,5.66,5.65,5.66,1032000.0,5.2894,5.2894,5.2801,5.2894,1032000.0
2011-12-08 14:30:00,5.66,5.67,5.65,5.66,1045600.0,5.2894,5.2987,5.2801,5.2894,1045600.0
2011-12-08 14:35:00,5.66,5.66,5.64,5.64,960800.0,5.2894,5.2894,5.2707,5.2707,960800.0
2011-12-08 14:40:00,5.64,5.65,5.63,5.64,1862400.0,5.2707,5.2801,5.2614,5.2707,1862400.0
2011-12-08 14:45:00,5.64,5.65,5.63,5.65,1064800.0,5.2707,5.2801,5.2614,5.2801,1064800.0
2011-12-08 14:50:00,5.65,5.65,5.61,5.62,1726400.0,5.2801,5.2801,5.2427,5.252,1726400.0
2011-12-08 14:55:00,5.62,5.63,5.61,5.63,1119200.0,5.252,5.2614,5.2427,5.2614,1119200.0
2011-12-08 15:00:00,5.63,5.64,5.63,5.64,1082400.0,5.2614,5.2707,5.2614,5.2707,1082400.0
2011-12-08 15:05:00,5.63,5.63,5.62,5.62,846400.0,5.2614,5.2614,5.252,5.252,846400.0
2011-12-08 15:10:00,5.62,5.66,5.62,5.65,1951200.0,5.252,5.2894,5.252,5.2801,1951200.0
2011-12-08 15:15:00,5.65,5.67,5.65,5.67,1889600.0,5.2801,5.2987,5.2801,5.2987,1889600.0
2011-12-08 15:20:00,5.67,5.68,5.66,5.66,1528000.0,5.2987,5.3081,5.2894,5.2894,1528000.0
2011-12-08 15:25:00,5.66,5.69,5.66,5.67,2257600.0,5.2894,5.3174,5.2894,5.2987,2257600.0
2011-12-08 15:30:00,5.67,5.71,5.67,5.7,3524000.0,5.2987,5.3361,5.2987,5.3268,3524000.0
2011-12-08 15:35:00,5.7,5.71,5.67,5.67,3022400.0,5.3268,5.3361,5.2987,5.2987,3022400.0
2011-12-08 15:40:00,5.67,5.67,5.63,5.64,4429600.0,5.2987,5.2987,5.2614,5.2707,4429600.0
2011-12-08 15:45:00,5.64,5.65,5.6,5.62,3986400.0,5.2707,5.2801,5.2333,5.252,3986400.0
2011-12-08 15:50:00,5.62,5.62,5.59,5.6,3150400.0,5.252,5.252,5.224,5.2333,3150400.0
2011-12-08 15:55:00,5.6,5.6,5.57,5.6,5530400.0,5.2333,5.2333,5.2053,5.2333,5530400.0
2011-12-09 09:30:00,5.65,5.68,5.64,5.68,3874400.0,5.2801,5.3081,5.2707,5.3081,3874400.0
2011-12-09 09:35:00,5.68,5.7,5.68,5.69,2540800.0,5.3081,5.3268,5.3081,5.3174,2540800.0
2011-12-09 09:40:00,5.69,5.7,5.67,5.67,2047200.0,5.3174,5.3268,5.2987,5.2987,2047200.0
2011-12-09 09:45:00,5.68,5.7,5.67,5.7,2296000.0,5.3081,5.3268,5.2987,5.3268,2296000.0
2011-12-09 09:50:00,5.7,5.72,5.7,5.72,2833600.0,5.3268,5.3455,5.3268,5.3455,2833600.0
2011-12-09 09:55:00,5.72,5.72,5.7,5.7,2019200.0,5.3455,5.3455,5.3268,5.3268,2019200.0
2011-12-09 10:00:00,5.7,5.73,5.7,5.73,2482400.0,5.3268,5.3548,5.3268,5.3548,2482400.0
2011-12-09 10:05:00,5.73,5.74,5.72,5.73,1984800.0,5.3548,5.3642,5.3455,5.3548,1984800.0
2011-12-09 10:10:00,5.73,5.74,5.72,5.73,1140800.0,5.3548,5.3642,5.3455,5.3548,1140800.0
2011-12-09 10:15:00,5.73,5.73,5.71,5.72,672800.0,5.3548,5.3548,5.3361,5.3455,672800.0
2011-12-09 10:20:00,5.72,5.73,5.71,5.72,634400.0,5.3455,5.3548,5.3361,5.3455,634400.0
2011-12-09 10:25:00,5.72,5.72,5.7,5.71,1417600.0,5.3455,5.3455,5.3268,5.3361,1417600.0
2011-12-09 10:30:00,5.71,5.72,5.71,5.72,1874400.0,5.3361,5.3455,5.3361,5.3455,1874400.0
2011-12-09 10:35:00,5.72,5.72,5.69,5.7,1253600.0,5.3455,5.3455,5.3174,5.3268,1253600.0
2011-12-09 10:40:00,5.7,5.71,5.69,5.7,1702400.0,5.3268,5.3361,5.3174,5.3268,1702400.0
2011-12-09 10:45:00,5.71,5.71,5.69,5.71,827200.0,5.3361,5.3361,5.3174,5.3361,827200.0
2011-12-09 10:50:00,5.71,5.73,5.69,5.72,2672800.0,5.3361,5.3548,5.3174,5.3455,2672800.0
2011-12-09 10:55:00,5.72,5.73,5.71,5.73,2643200.0,5.3455,5.3548,5.3361,5.3548,2643200.0
2011-12-09 11:00:00,5.73,5.75,5.73,5.75,3227200.0,5.3548,5.3735,5.3548,5.3735,3227200.0
2011-12-09 11:05:00,5.75,5.75,5.74,5.75,1134400.0,5.3735,5.3735,5.3642,5.3735,1134400.0
2011-12-09 11:10:00,5.76,5.76,5.75,5.75,1155200.0,5.3829,5.3829,5.3735,5.3735,1155200.0
2011-12-09 11:15:00,5.75,5.76,5.75,5.76,1884800.0,5.3735,5.3829,5.3735,5.3829,1884800.0
2011-12-09 11:20:00,5.76,5.76,5.75,5.76,661600.0,5.3829,5.3829,5.3735,5.3829,661600.0
2011-12-09 11:25:00,5.76,5.77,5.76,5.77,1188800.0,5.3829,5.3922,5.3829,5.3922,1188800.0
2011-12-09 11:30:00,5.77,5.77,5.76,5.77,739200.0,5.3922,5.3922,5.3829,5.3922,739200.0
2011-12-09 11:35:00,5.77,5.77,5.76,5.77,1042400.0,5.3922,5.3922,5.3829,5.3922,1042400.0
2011-12-09 11:40:00,5.77,5.79,5.77,5.78,1548000.0,5.3922,5.4109,5.3922,5.4015,1548000.0
2011-12-09 11:45:00,5.78,5.78,5.76,5.76,1451200.0,5.4015,5.4015,5.3829,5.3829,1451200.0
2011-12-09 11:50:00,5.76,5.76,5.75,5.76,413600.0,5.3829,5.3829,5.3735,5.3829,413600.0
2011-12-09 11:55:00,5.76,5.76,5.75,5.76,489600.0,5.3829,5.3829,5.3735,5.3829,489600.0
2011-12-09 12:00:00,5.76,5.76,5.74,5.75,870400.0,5.3829,5.3829,5.3642,5.3735,870400.0
2011-12-09 12:05:00,5.75,5.76,5.75,5.75,585600.0,5.3735,5.3829,5.3735,5.3735,585600.0
2011-12-09 12:10:00,5.76,5.76,5.76,5.76,180800.0,5.3829,5.3829,5.3829,5.3829,180800.0
2011-12-09 12:15:00,5.76,5.77,5.76,5.77,510400.0,5.3829,5.3922,5.3829,5.3922,510400.0
2011-12-09 12:20:00,5.77,5.78,5.77,5.77,456800.0,5.3922,5.4015,5.3922,5.3922,456800.0
2011-12-09 12:25:00,5.77,5.77,5.76,5.76,258400.0,5.3922,5.3922,5.3829,5.3829,258400.0
2011-12-09 12:30:00,5.76,5.76,5.76,5.76,287200.0,5.3829,5.3829,5.3829,5.3829,287200.0
2011-12-09 12:35:00,5.76,5.77,5.76,5.77,764000.0,5.3829,5.3922,5.3829,5.3922,764000.0
2011-12-09 12:40:00,5.77,5.78,5.76,5.77,625600.0,5.3922,5.4015,5.3829,5.3922,625600.0
2011-12-09 12:45:00,5.78,5.78,5.77,5.77,640800.0,5.4015,5.4015,5.3922,5.3922,640800.0
2011-12-09 12:50:00,5.77,5.78,5.77,5.77,644000.0,5.3922,5.4015,5.3922,5.3922,644000.0
2011-12-09 12:55:00,5.77,5.77,5.77,5.77,241600.0,5.3922,5.3922,5.3922,5.3922,241600.0
2011-12-09 13:00:00,5.77,5.77,5.77,5.77,268000.0,5.3922,5.3922,5.3922,5.3922,268000.0
2011-12-09 13:05:00,5.77,5.77,5.76,5.76,343200.0,5.3922,5.3922,5.3829,5.3829,343200.0
2011-12-09 13:10:00,5.76,5.77,5.76,5.76,168800.0,5.3829,5.3922,5.3829,5.3829,168800.0
2011-12-09 13:15:00,5.76,5.77,5.76,5.77,169600.0,5.3829,5.3922,5.3829,5.3922,169600.0
2011-12-09 13:20:00,5.77,5.78,5.77,5.77,580000.0,5.3922,5.4015,5.3922,5.3922,580000.0
2011-12-09 13:25:00,5.77,5.79,5.77,5.78,2277600.0,5.3922,5.4109,5.3922,5.4015,2277600.0
2011-12-09 13:30:00,5.78,5.79,5.78,5.78,1067200.0,5.4015,5.4109,5.4015,5.4015,1067200.0
2011-12-09 13:35:00,5.78,5.78,5.78,5.78,267200.0,5.4015,5.4015,5.4015,5.4015,267200.0
2011-12-09 13:40:00,5.78,5.79,5.78,5.78,240000.0,5.4015,5.4109,5.4015,5.4015,240000.0
2011-12-09 13:45:00,5.78,5.78,5.78,5.78,314400.0,5.4015,5.4015,5.4015,5.4015,314400.0
2011-12-09 13:50:00,5.78,5.78,5.77,5.78,371200.0,5.4015,5.4015,5.3922,5.4015,371200.0
2011-12-09 13:55:00,5.78,5.78,5.77,5.77,914400.0,5.4015,5.4015,5.3922,5.3922,914400.0
2011-12-09 14:00:00,5.77,5.78,5.77,5.78,585600.0,5.3922,5.4015,5.3922,5.4015,585600.0
2011-12-09 14:05:00,5.78,5.78,5.77,5.78,248000.0,5.4015,5.4015,5.3922,5.4015,248000.0
2011-12-09 14:10:00,5.78,5.78,5.77,5.77,395200.0,5.4015,5.4015,5.3922,5.3922,395200.0
2011-12-09 14:15:00,5.78,5.78,5.77,5.77,481600.0,5.4015,5.4015,5.3922,5.3922,481600.0
2011-12-09 14:20:00,5.77,5.77,5.76,5.77,455200.0,5.3922,5.3922,5.3829,5.3922,455200.0
2011-12-09 14:25:00,5.77,5.79,5.77,5.79,1836800.0,5.3922,5.4109,5.3922,5.4109,1836800.0
2011-12-09 14:30:00,5.79,5.8,5.79,5.8,1131200.0,5.4109,5.4202,5.4109,5.4202,1131200.0
2011-12-09 14:35:00,5.8,5.8,5.79,5.79,451200.0,5.4202,5.4202,5.4109,5.4109,451200.0
2011-12-09 14:40:00,5.79,5.8,5.79,5.8,1268000.0,5.4109,5.4202,5.4109,5.4202,1268000.0
2011-12-09 14:45:00,5.8,5.81,5.79,5.81,876800.0,5.4202,5.4296,5.4109,5.4296,876800.0
2011-12-09 14:50:00,5.81,5.82,5.8,5.81,1566400.0,5.4296,5.4389,5.4202,5.4296,1566400.0
2011-12-09 14:55:00,5.81,5.81,5.8,5.8,852000.0,5.4296,5.4296,5.4202,5.4202,852000.0
2011-12-09 15:00:00,5.8,5.8,5.78,5.78,843200.0,5.4202,5.4202,5.4015,5.4015,843200.0
2011-12-09 15:05:00,5.78,5.79,5.77,5.79,1116800.0,5.4015,5.4109,5.3922,5.4109,1116800.0
2011-12-09 15:10:00,5.79,5.8,5.79,5.79,405600.0,5.4109,5.4202,5.4109,5.4109,405600.0
2011-12-09 15:15:00,5.79,5.79,5.78,5.78,780000.0,5.4109,5.4109,5.4015,5.4015,780000.0
2011-12-09 15:20:00,5.78,5.79,5.78,5.79,1791200.0,5.4015,5.4109,5.4015,5.4109,1791200.0
2011-12-09 15:25:00,5.79,5.8,5.79,5.8,920800.0,5.4109,5.4202,5.4109,5.4202,920800.0
2011-12-09 15:30:00,5.8,5.8,5.79,5.79,837600.0,5.4202,5.4202,5.4109,5.4109,837600.0
2011-12-09 15:35:00,5.79,5.8,5.79,5.8,672000.0,5.4109,5.4202,5.4109,5.4202,672000.0
2011-12-09 15:40:00,5.8,5.81,5.79,5.81,2211200.0,5.4202,5.4296,5.4109,5.4296,2211200.0
2011-12-09 15:45:00,5.81,5.81,5.78,5.78,1461600.0,5.4296,5.4296,5.4015,5.4015,1461600.0
2011-12-09 15:50:00,5.78,5.79,5.78,5.79,1360800.0,5.4015,5.4109,5.4015,5.4109,1360800.0
2011-12-09 15:55:00,5.79,5.81,5.78,5.78,3022400.0,5.4109,5.4296,5.4015,5.4015,3022400.0
2011-12-12 09:30:00,5.68,5.68,5.64,5.64,3495200.0,5.3081,5.3081,5.2707,5.2707,3495200.0
2011-12-12 09:35:00,5.64,5.65,5.63,5.65,2281600.0,5.2707,5.2801,5.2614,5.2801,2281600.0
2011-12-12 09:40:00,5.65,5.65,5.64,5.64,1236800.0,5.2801,5.2801,5.2707,5.2707,1236800.0
2011-12-12 09:45:00,5.64,5.66,5.64,5.66,2012800.0,5.2707,5.2894,5.2707,5.2894,2012800.0
2011-12-12 09:50:00,5.65,5.66,5.63,5.64,1753600.0,5.2801,5.2894,5.2614,5.2707,1753600.0
2011-12-12 09:55:00,5.64,5.64,5.61,5.62,2996800.0,5.2707,5.2707,5.2427,5.252,2996800.0
2011-12-12 10:00:00,5.62,5.62,5.6,5.61,1449600.0,5.252,5.252,5.2333,5.2427,1449600.0
2011-12-12 10:05:00,5.6,5.63,5.6,5.62,1801600.0,5.2333,5.2614,5.2333,5.252,1801600.0
2011-12-12 10:10:00,5.62,5.63,5.61,5.62,1150400.0,5.252,5.2614,5.2427,5.252,1150400.0
2011-12-12 10:15:00,5.62,5.62,5.59,5.6,2211200.0,5.252,5.252,5.224,5.2333,2211200.0
2011-12-12 10:20:00,5.6,5.6,5.58,5.59,2053600.0,5.2333,5.2333,5.2146,5.224,2053600.0
2011-12-12 10:25:00,5.59,5.6,5.58,5.59,2410400.0,5.224,5.2333,5.2146,5.224,2410400.0
2011-12-12 10:30:00,5.59,5.59,5.58,5.59,1611200.0,5.224,5.224,5.2146,5.224,1611200.0
2011-12-12 10:35:00,5.59,5.6,5.59,5.59,1684000.0,5.224,5.2333,5.224,5.224,1684000.0
2011-12-12 10:40:00,5.59,5.6,5.58,5.6,1521600.0,5.224,5.2333,5.2146,5.2333,1521600.0
2011-12-12 10:45:00,5.6,5.6,5.59,5.6,909600.0,5.2333,5.2333,5.224,5.2333,909600.0
2011-12-12 10:50:00,5.6,5.6,5.59,5.6,1374400.0,5.2333,5.2333,5.224,5.2333,1374400.0
2011-12-12 10:55:00,5.6,5.61,5.59,5.6,1872000.0,5.2333,5.2427,5.224,5.2333,1872000.0
2011-12-12 11:00:00,5.6,5.61,5.59,5.6,1476800.0,5.2333,5.2427,5.224,5.2333,1476800.0
2011-12-12 11:05:00,5.6,5.61,5.6,5.6,680000.0,5.2333,5.2427,5.2333,5.2333,680000.0
2011-12-12 11:10:00,5.59,5.6,5.59,5.59,973600.0,5.224,5.2333,5.224,5.224,973600.0
2011-12-12 11:15:00,5.59,5.59,5.57,5.58,2020800.0,5.224,5.224,5.2053,5.2146,2020800.0
2011-12-12 11:20:00,5.58,5.6,5.58,5.6,1193600.0,5.2146,5.2333,5.2146,5.2333,1193600.0
2011-12-12 11:25:00,5.6,5.6,5.59,5.59,1181600.0,5.2333,5.2333,5.224,5.224,1181600.0
2011-12-12 11:30:00,5.59,5.6,5.58,5.58,1479200.0,5.224,5.2333,5.2146,5.2146,1479200.0
2011-12-12 11:35:00,5.58,5.59,5.58,5.59,455200.0,5.2146,5.224,5.2146,5.224,455200.0
2011-12-12 11:40:00,5.59,5.59,5.57,5.58,1042400.0,5.224,5.224,5.2053,5.2146,1042400.0
2011-12-12 11:45:00,5.58,5.58,5.55,5.55,2954400.0,5.2146,5.2146,5.1866,5.1866,2954400.0
2011-12-12 11:50:00,5.55,5.56,5.55,5.55,2178400.0,5.1866,5.1959,5.1866,5.1866,2178400.0
2011-12-12 11:55:00,5.55,5.55,5.52,5.54,3121600.0,5.1866,5.1866,5.1586,5.1773,3121600.0
2011-12-12 12:00:00,5.54,5.55,5.54,5.54,884000.0,5.1773,5.1866,5.1773,5.1773,884000.0
2011-12-12 12:05:00,5.54,5.55,5.53,5.54,1080000.0,5.1773,5.1866,5.1679,5.1773,1080000.0
2011-12-12 12:10:00,5.54,5.55,5.54,5.55,1532000.0,5.1773,5.1866,5.1773,5.1866,1532000.0
2011-12-12 12:15:00,5.55,5.56,5.55,5.55,958400.0,5.1866,5.1959,5.1866,5.1866,958400.0
2011-12-12 12:20:00,5.55,5.56,5.55,5.55,469600.0,5.1866,5.1959,5.1866,5.1866,469600.0
2011-12-12 12:25:00,5.55,5.55,5.54,5.55,1556000.0,5.1866,5.1866,5.1773,5.1866,1556000.0
2011-12-12 12:30:00,5.55,5.55,5.54,5.55,860800.0,5.1866,5.1866,5.1773,5.1866,860800.0
2011-12-12 12:35:00,5.55,5.56,5.55,5.56,1018400.0,5.1866,5.1959,5.1866,5.1959,1018400.0
2011-12-12 12:40:00,5.56,5.56,5.55,5.56,816800.0,5.1959,5.1959,5.1866,5.1959,816800.0
2011-12-12 12:45:00,5.56,5.56,5.55,5.56,396800.0,5.1959,5.1959,5.1866,5.1959,396800.0
2011-12-12 12:50:00,5.56,5.56,5.56,5.56,734400.0,5.1959,5.1959,5.1959,5.1959,734400.0
2011-12-12 12:55:00,5.56,5.56,5.55,5.55,727200.0,5.1959,5.1959,5.1866,5.1866,727200.0
2011-12-12 13:00:00,5.55,5.56,5.54,5.54,1457600.0,5.1866,5.1959,5.1773,5.1773,1457600.0
2011-12-12 13:05:00,5.55,5.55,5.54,5.54,477600.0,5.1866,5.1866,5.1773,5.1773,477600.0
2011-12-12 13:10:00,5.54,5.54,5.53,5.54,923200.0,5.1773,5.1773,5.1679,5.1773,923200.0
2011-12-12 13:15:00,5.54,5.54,5.54,5.54,389600.0,5.1773,5.1773,5.1773,5.1773,389600.0
2011-12-12 13:20:00,5.54,5.54,5.54,5.54,373600.0,5.1773,5.1773,5.1773,5.1773,373600.0
2011-12-12 13:25:00,5.54,5.56,5.54,5.56,1066400.0,5.1773,5.1959,5.1773,5.1959,1066400.0
2011-12-12 13:30:00,5.56,5.56,5.55,5.56,440000.0,5.1959,5.1959,5.1866,5.1959,440000.0
2011-12-12 13:35:00,5.55,5.56,5.55,5.55,293600.0,5.1866,5.1959,5.1866,5.1866,293600.0
2011-12-12 13:40:00,5.56,5.56,5.56,5.56,341600.0,5.1959,5.1959,5.1959,5.1959,341600.0
2011-12-12 13:45:00,5.56,5.56,5.56,5.56,466400.0,5.1959,5.1959,5.1959,5.1959,466400.0
2011-12-12 13:50:00,5.56,5.57,5.55,5.56,868000.0,5.1959,5.2053,5.1866,5.1959,868000.0
2011-12-12 13:55:00,5.56,5.56,5.56,5.56,420000.0,5.1959,5.1959,5.1959,5.1959,420000.0
2011-12-12 14:00:00,5.56,5.56,5.55,5.56,424800.0,5.1959,5.1959,5.1866,5.1959,424800.0
2011-12-12 14:05:00,5.56,5.56,5.54,5.55,856000.0,5.1959,5.1959,5.1773,5.1866,856000.0
2011-12-12 14:10:00,5.55,5.55,5.54,5.54,809600.0,5.1866,5.1866,5.1773,5.1773,809600.0
2011-12-12 14:15:00,5.54,5.56,5.54,5.56,1626400.0,5.1773,5.1959,5.1773,5.1959,1626400.0
2011-12-12 14:20:00,5.56,5.57,5.56,5.57,2104000.0,5.1959,5.2053,5.1959,5.2053,2104000.0
2011-12-12 14:25:00,5.57,5.57,5.56,5.56,1164800.0,5.2053,5.2053,5.1959,5.1959,1164800.0
2011-12-12 14:30:00,5.56,5.57,5.55,5.56,901600.0,5.1959,5.2053,5.1866,5.1959,901600.0
2011-12-12 14:35:00,5.56,5.56,5.54,5.54,1548000.0,5.1959,5.1959,5.1773,5.1773,1548000.0
2011-12-12 14:40:00,5.54,5.54,5.54,5.54,862400.0,5.1773,5.1773,5.1773,5.1773,862400.0
2011-12-12 14:45:00,5.54,5.55,5.54,5.54,1129600.0,5.1773,5.1866,5.1773,5.1773,1129600.0
2011-12-12 14:50:00,5.54,5.55,5.54,5.55,524000.0,5.1773,5.1866,5.1773,5.1866,524000.0
2011-12-12 14:55:00,5.55,5.57,5.55,5.57,1547200.0,5.1866,5.2053,5.1866,5.2053,1547200.0
2011-12-12 15:00:00,5.57,5.57,5.56,5.56,736000.0,5.2053,5.2053,5.1959,5.1959,736000.0
2011-12-12 15:05:00,5.56,5.57,5.55,5.55,1724000.0,5.1959,5.2053,5.1866,5.1866,1724000.0
2011-12-12 15:10:00,5.55,5.56,5.55,5.56,619200.0,5.1866,5.1959,5.1866,5.1959,619200.0
2011-12-12 15:15:00,5.56,5.56,5.56,5.56,528800.0,5.1959,5.1959,5.1959,5.1959,528800.0
2011-12-12 15:20:00,5.56,5.57,5.55,5.56,1364800.0,5.1959,5.2053,5.1866,5.1959,1364800.0
2011-12-12 15:25:00,5.55,5.59,5.55,5.58,3612000.0,5.1866,5.224,5.1866,5.2146,3612000.0
2011-12-12 15:30:00,5.58,5.59,5.58,5.59,2206400.0,5.2146,5.224,5.2146,5.224,2206400.0
2011-12-12 15:35:00,5.59,5.6,5.59,5.6,2478400.0,5.224,5.2333,5.224,5.2333,2478400.0
2011-12-12 15:40:00,5.6,5.62,5.6,5.61,5017600.0,5.2333,5.252,5.2333,5.2427,5017600.0
2011-12-12 15:45:00,5.61,5.61,5.59,5.6,4411200.0,5.2427,5.2427,5.224,5.2333,4411200.0
2011-12-12 15:50:00,5.6,5.62,5.6,5.62,2737600.0,5.2333,5.252,5.2333,5.252,2737600.0
2011-12-12 15:55:00,5.62,5.62,5.6,5.61,3200800.0,5.252,5.252,5.2333,5.2427,3200800.0
2011-12-13 09:30:00,5.68,5.71,5.67,5.7,3295200.0,5.3081,5.3361,5.2987,5.3268,3295200.0
2011-12-13 09:35:00,5.7,5.71,5.7,5.7,2760000.0,5.3268,5.3361,5.3268,5.3268,2760000.0
2011-12-13 09:40:00,5.7,5.72,5.7,5.72,1896800.0,5.3268,5.3455,5.3268,5.3455,1896800.0
2011-12-13 09:45:00,5.72,5.73,5.71,5.72,1837600.0,5.3455,5.3548,5.3361,5.3455,1837600.0
2011-12-13 09:50:00,5.72,5.73,5.72,5.73,1652800.0,5.3455,5.3548,5.3455,5.3548,1652800.0
2011-12-13 09:55:00,5.73,5.73,5.71,5.72,1870400.0,5.3548,5.3548,5.3361,5.3455,1870400.0
2011-12-13 10:00:00,5.72,5.74,5.72,5.73,2000000.0,5.3455,5.3642,5.3455,5.3548,2000000.0
2011-12-13 10:05:00,5.73,5.74,5.72,5.73,1339200.0,5.3548,5.3642,5.3455,5.3548,1339200.0
2011-12-13 10:10:00,5.73,5.73,5.72,5.73,548800.0,5.3548,5.3548,5.3455,5.3548,548800.0
2011-12-13 10:15:00,5.73,5.73,5.72,5.72,706400.0,5.3548,5.3548,5.3455,5.3455,706400.0
2011-12-13 10:20:00,5.72,5.73,5.71,5.71,1245600.0,5.3455,5.3548,5.3361,5.3361,1245600.0
2011-12-13 10:25:00,5.71,5.71,5.69,5.69,1133600.0,5.3361,5.3361,5.3174,5.3174,1133600.0
2011-12-13 10:30:00,5.69,5.7,5.69,5.7,1315200.0,5.3174,5.3268,5.3174,5.3268,1315200.0
2011-12-13 10:35:00,5.7,5.7,5.68,5.68,1357600.0,5.3268,5.3268,5.3081,5.3081,1357600.0
2011-12-13 10:40:00,5.68,5.68,5.67,5.68,2391200.0,5.3081,5.3081,5.2987,5.3081,2391200.0
2011-12-13 10:45:00,5.67,5.67,5.64,5.65,3220800.0,5.2987,5.2987,5.2707,5.2801,3220800.0
2011-12-13 10:50:00,5.65,5.66,5.65,5.66,2268800.0,5.2801,5.2894,5.2801,5.2894,2268800.0
2011-12-13 10:55:00,5.66,5.67,5.66,5.66,1267200.0,5.2894,5.2987,5.2894,5.2894,1267200.0
2011-12-13 11:00:00,5.66,5.66,5.64,5.64,2413600.0,5.2894,5.2894,5.2707,5.2707,2413600.0
2011-12-13 11:05:00,5.64,5.64,5.62,5.62,2266400.0,5.2707,5.2707,5.252,5.252,2266400.0
2011-12-13 11:10:00,5.62,5.64,5.62,5.63,1602400.0,5.252,5.2707,5.252,5.2614,1602400.0
2011-12-13 11:15:00,5.63,5.65,5.63,5.64,810400.0,5.2614,5.2801,5.2614,5.2707,810400.0
2011-12-13 11:20:00,5.64,5.65,5.64,5.65,765600.0,5.2707,5.2801,5.2707,5.2801,765600.0
2011-12-13 11:25:00,5.65,5.66,5.65,5.65,784800.0,5.2801,5.2894,5.2801,5.2801,784800.0
2011-12-13 11:30:00,5.65,5.66,5.65,5.66,1135200.0,5.2801,5.2894,5.2801,5.2894,1135200.0
2011-12-13 11:35:00,5.66,5.67,5.66,5.67,625600.0,5.2894,5.2987,5.2894,5.2987,625600.0
2011-12-13 11:40:00,5.67,5.67,5.66,5.66,732800.0,5.2987,5.2987,5.2894,5.2894,732800.0
2011-12-13 11:45:00,5.66,5.67,5.66,5.67,417600.0,5.2894,5.2987,5.2894,5.2987,417600.0
2011-12-13 11:50:00,5.66,5.67,5.66,5.66,226400.0,5.2894,5.2987,5.2894,5.2894,226400.0
2011-12-13 11:55:00,5.67,5.68,5.66,5.67,467200.0,5.2987,5.3081,5.2894,5.2987,467200.0
2011-12-13 12:00:00,5.68,5.68,5.67,5.67,476000.0,5.3081,5.3081,5.2987,5.2987,476000.0
2011-12-13 12:05:00,5.67,5.67,5.66,5.67,273600.0,5.2987,5.2987,5.2894,5.2987,273600.0
2011-12-13 12:10:00,5.67,5.67,5.67,5.67,193600.0,5.2987,5.2987,5.2987,5.2987,193600.0
2011-12-13 12:15:00,5.67,5.67,5.66,5.66,417600.0,5.2987,5.2987,5.2894,5.2894,417600.0
2011-12-13 12:20:00,5.66,5.66,5.65,5.66,484800.0,5.2894,5.2894,5.2801,5.2894,484800.0
2011-12-13 12:25:00,5.66,5.66,5.66,5.66,236800.0,5.2894,5.2894,5.2894,5.2894,236800.0
2011-12-13 12:30:00,5.66,5.66,5.66,5.66,204800.0,5.2894,5.2894,5.2894,5.2894,204800.0
2011-12-13 12:35:00,5.66,5.66,5.64,5.64,564000.0,5.2894,5.2894,5.2707,5.2707,564000.0
2011-12-13 12:40:00,5.64,5.65,5.64,5.64,397600.0,5.2707,5.2801,5.2707,5.2707,397600.0
2011-12-13 12:45:00,5.64,5.66,5.64,5.66,327200.0,5.2707,5.2894,5.2707,5.2894,327200.0
2011-12-13 12:50:00,5.66,5.67,5.66,5.66,457600.0,5.2894,5.2987,5.2894,5.2894,457600.0
2011-12-13 12:55:00,5.66,5.67,5.66,5.67,424000.0,5.2894,5.2987,5.2894,5.2987,424000.0
2011-12-13 13:00:00,5.67,5.67,5.66,5.67,1798400.0,5.2987,5.2987,5.2894,5.2987,1798400.0
2011-12-13 13:05:00,5.67,5.67,5.65,5.66,660800.0,5.2987,5.2987,5.2801,5.2894,660800.0
2011-12-13 13:10:00,5.66,5.68,5.66,5.67,792000.0,5.2894,5.3081,5.2894,5.2987,792000.0
2011-12-13 13:15:00,5.67,5.68,5.66,5.67,208000.0,5.2987,5.3081,5.2894,5.2987,208000.0
2011-12-13 13:20:00,5.67,5.67,5.66,5.66,512800.0,5.2987,5.2987,5.2894,5.2894,512800.0
2011-12-13 13:25:00,5.66,5.67,5.66,5.66,724000.0,5.2894,5.2987,5.2894,5.2894,724000.0
2011-12-13 13:30:00,5.66,5.67,5.66,5.66,772800.0,5.2894,5.2987,5.2894,5.2894,772800.0
2011-12-13 13:35:00,5.67,5.67,5.65,5.65,852000.0,5.2987,5.2987,5.2801,5.2801,852000.0
2011-12-13 13:40:00,5.65,5.67,5.65,5.67,457600.0,5.2801,5.2987,5.2801,5.2987,457600.0
2011-12-13 13:45:00,5.67,5.67,5.66,5.66,292000.0,5.2987,5.2987,5.2894,5.2894,292000.0
2011-12-13 13:50:00,5.66,5.67,5.66,5.66,253600.0,5.2894,5.2987,5.2894,5.2894,253600.0
2011-12-13 13:55:00,5.66,5.67,5.66,5.67,199200.0,5.2894,5.2987,5.2894,5.2987,199200.0
2011-12-13 14:00:00,5.67,5.69,5.67,5.69,700800.0,5.2987,5.3174,5.2987,5.3174,700800.0
2011-12-13 14:05:00,5.69,5.7,5.69,5.69,379200.0,5.3174,5.3268,5.3174,5.3174,379200.0
2011-12-13 14:10:00,5.69,5.69,5.65,5.66,1704000.0,5.3174,5.3174,5.2801,5.2894,1704000.0
2011-12-13 14:15:00,5.66,5.66,5.63,5.64,1532000.0,5.2894,5.2894,5.2614,5.2707,1532000.0
2011-12-13 14:20:00,5.63,5.65,5.61,5.62,3811200.0,5.2614,5.2801,5.2427,5.252,3811200.0
2011-12-13 14:25:00,5.62,5.65,5.62,5.65,1681600.0,5.252,5.2801,5.252,5.2801,1681600.0
2011-12-13 14:30:00,5.65,5.65,5.6,5.61,2259200.0,5.2801,5.2801,5.2333,5.2427,2259200.0
2011-12-13 14:35:00,5.61,5.61,5.58,5.58,3248000.0,5.2427,5.2427,5.2146,5.2146,3248000.0
2011-12-13 14:40:00,5.58,5.59,5.56,5.58,3110400.0,5.2146,5.224,5.1959,5.2146,3110400.0
2011-12-13 14:45:00,5.58,5.59,5.56,5.57,1682400.0,5.2146,5.224,5.1959,5.2053,1682400.0
2011-12-13 14:50:00,5.57,5.6,5.57,5.6,2224800.0,5.2053,5.2333,5.2053,5.2333,2224800.0
2011-12-13 14:55:00,5.6,5.6,5.58,5.58,739200.0,5.2333,5.2333,5.2146,5.2146,739200.0
2011-12-13 15:00:00,5.58,5.6,5.58,5.6,1364800.0,5.2146,5.2333,5.2146,5.2333,1364800.0
2011-12-13 15:05:00,5.6,5.61,5.59,5.59,1630400.0,5.2333,5.2427,5.224,5.224,1630400.0
2011-12-13 15:10:00,5.59,5.59,5.57,5.57,2406400.0,5.224,5.224,5.2053,5.2053,2406400.0
2011-12-13 15:15:00,5.57,5.58,5.55,5.55,2864000.0,5.2053,5.2146,5.1866,5.1866,2864000.0
2011-12-13 15:20:00,5.55,5.56,5.54,5.54,2074400.0,5.1866,5.1959,5.1773,5.1773,2074400.0
2011-12-13 15:25:00,5.54,5.54,5.51,5.52,6678400.0,5.1773,5.1773,5.1492,5.1586,6678400.0
2011-12-13 15:30:00,5.52,5.52,5.48,5.48,4220000.0,5.1586,5.1586,5.1212,5.1212,4220000.0
2011-12-13 15:35:00,5.48,5.49,5.46,5.48,3996800.0,5.1212,5.1305,5.1025,5.1212,3996800.0
2011-12-13 15:40:00,5.48,5.5,5.48,5.49,2774400.0,5.1212,5.1399,5.1212,5.1305,2774400.0
2011-12-13 15:45:00,5.49,5.51,5.48,5.51,2890400.0,5.1305,5.1492,5.1212,5.1492,2890400.0
2011-12-13 15:50:00,5.51,5.51,5.47,5.48,2987200.0,5.1492,5.1492,5.1118,5.1212,2987200.0
2011-12-13 15:55:00,5.48,5.52,5.48,5.51,3319200.0,5.1212,5.1586,5.1212,5.1492,3319200.0
2011-12-14 09:30:00,5.47,5.49,5.45,5.48,2722400.0,5.1118,5.1305,5.0931,5.1212,2722400.0
2011-12-14 09:35:00,5.48,5.49,5.47,5.49,1616800.0,5.1212,5.1305,5.1118,5.1305,1616800.0
2011-12-14 09:40:00,5.49,5.51,5.49,5.49,2238400.0,5.1305,5.1492,5.1305,5.1305,2238400.0
2011-12-14 09:45:00,5.49,5.49,5.42,5.43,4536000.0,5.1305,5.1305,5.0651,5.0745,4536000.0
2011-12-14 09:50:00,5.43,5.45,5.43,5.45,2135200.0,5.0745,5.0931,5.0745,5.0931,2135200.0
2011-12-14 09:55:00,5.45,5.46,5.45,5.46,1580000.0,5.0931,5.1025,5.0931,5.1025,1580000.0
2011-12-14 10:00:00,5.46,5.46,5.43,5.44,1451200.0,5.1025,5.1025,5.0745,5.0838,1451200.0
2011-12-14 10:05:00,5.44,5.44,5.42,5.42,1959200.0,5.0838,5.0838,5.0651,5.0651,1959200.0
2011-12-14 10:10:00,5.42,5.42,5.4,5.41,2016000.0,5.0651,5.0651,5.0464,5.0558,2016000.0
2011-12-14 10:15:00,5.41,5.43,5.41,5.43,1132000.0,5.0558,5.0745,5.0558,5.0745,1132000.0
2011-12-14 10:20:00,5.43,5.44,5.41,5.42,1930400.0,5.0745,5.0838,5.0558,5.0651,1930400.0
2011-12-14 10:25:00,5.42,5.44,5.42,5.44,1666400.0,5.0651,5.0838,5.0651,5.0838,1666400.0
2011-12-14 10:30:00,5.44,5.45,5.43,5.43,2127200.0,5.0838,5.0931,5.0745,5.0745,2127200.0
2011-12-14 10:35:00,5.43,5.45,5.43,5.44,1961600.0,5.0745,5.0931,5.0745,5.0838,1961600.0
2011-12-14 10:40:00,5.44,5.44,5.42,5.43,1029600.0,5.0838,5.0838,5.0651,5.0745,1029600.0
2011-12-14 10:45:00,5.43,5.43,5.42,5.43,904000.0,5.0745,5.0745,5.0651,5.0745,904000.0
2011-12-14 10:50:00,5.43,5.44,5.41,5.42,3486400.0,5.0745,5.0838,5.0558,5.0651,3486400.0
2011-12-14 10:55:00,5.42,5.42,5.4,5.4,1886400.0,5.0651,5.0651,5.0464,5.0464,1886400.0
2011-12-14 11:00:00,5.4,5.41,5.4,5.41,1577600.0,5.0464,5.0558,5.0464,5.0558,1577600.0
2011-12-14 11:05:00,5.41,5.41,5.39,5.4,2569600.0,5.0558,5.0558,5.0371,5.0464,2569600.0
2011-12-14 11:10:00,5.4,5.4,5.39,5.4,1592800.0,5.0464,5.0464,5.0371,5.0464,1592800.0
2011-12-14 11:15:00,5.4,5.41,5.39,5.4,1414400.0,5.0464,5.0558,5.0371,5.0464,1414400.0
2011-12-14 11:20:00,5.4,5.4,5.38,5.4,2107200.0,5.0464,5.0464,5.0277,5.0464,2107200.0
2011-12-14 11:25:00,5.4,5.4,5.39,5.39,840800.0,5.0464,5.0464,5.0371,5.0371,840800.0
2011-12-14 11:30:00,5.39,5.39,5.37,5.38,2130400.0,5.0371,5.0371,5.0184,5.0277,2130400.0
2011-12-14 11:35:00,5.38,5.38,5.38,5.38,1045600.0,5.0277,5.0277,5.0277,5.0277,1045600.0
2011-12-14 11:40:00,5.38,5.4,5.38,5.39,1773600.0,5.0277,5.0464,5.0277,5.0371,1773600.0
2011-12-14 11:45:00,5.39,5.4,5.39,5.4,931200.0,5.0371,5.0464,5.0371,5.0464,931200.0
2011-12-14 11:50:00,5.4,5.4,5.4,5.4,1060000.0,5.0464,5.0464,5.0464,5.0464,1060000.0
2011-12-14 11:55:00,5.4,5.4,5.39,5.39,1044800.0,5.0464,5.0464,5.0371,5.0371,1044800.0
2011-12-14 12:00:00,5.39,5.39,5.38,5.39,1112000.0,5.0371,5.0371,5.0277,5.0371,1112000.0
2011-12-14 12:05:00,5.39,5.4,5.38,5.4,702400.0,5.0371,5.0464,5.0277,5.0464,702400.0
2011-12-14 12:10:00,5.4,5.42,5.4,5.41,2927200.0,5.0464,5.0651,5.0464,5.0558,2927200.0
2011-12-14 12:15:00,5.42,5.45,5.41,5.42,2404000.0,5.0651,5.0931,5.0558,5.0651,2404000.0
2011-12-14 12:20:00,5.42,5.42,5.41,5.41,845600.0,5.0651,5.0651,5.0558,5.0558,845600.0
2011-12-14 12:25:00,5.41,5.41,5.4,5.41,1346400.0,5.0558,5.0558,5.0464,5.0558,1346400.0
2011-12-14 12:30:00,5.41,5.43,5.41,5.43,1377600.0,5.0558,5.0745,5.0558,5.0745,1377600.0
2011-12-14 12:35:00,5.43,5.43,5.41,5.42,880800.0,5.0745,5.0745,5.0558,5.0651,880800.0
2011-12-14 12:40:00,5.42,5.43,5.42,5.42,590400.0,5.0651,5.0745,5.0651,5.0651,590400.0
2011-12-14 12:45:00,5.42,5.44,5.42,5.43,1663200.0,5.0651,5.0838,5.0651,5.0745,1663200.0
2011-12-14 12:50:00,5.43,5.43,5.42,5.42,1164000.0,5.0745,5.0745,5.0651,5.0651,1164000.0
2011-12-14 12:55:00,5.42,5.43,5.42,5.43,1375200.0,5.0651,5.0745,5.0651,5.0745,1375200.0
2011-12-14 13:00:00,5.43,5.43,5.41,5.42,1945600.0,5.0745,5.0745,5.0558,5.0651,1945600.0
2011-12-14 13:05:00,5.42,5.44,5.42,5.43,1780800.0,5.0651,5.0838,5.0651,5.0745,1780800.0
2011-12-14 13:10:00,5.43,5.44,5.43,5.44,267200.0,5.0745,5.0838,5.0745,5.0838,267200.0
2011-12-14 13:15:00,5.44,5.46,5.44,5.46,1994400.0,5.0838,5.1025,5.0838,5.1025,1994400.0
2011-12-14 13:20:00,5.46,5.46,5.45,5.45,836800.0,5.1025,5.1025,5.0931,5.0931,836800.0
2011-12-14 13:25:00,5.45,5.46,5.45,5.46,672000.0,5.0931,5.1025,5.0931,5.1025,672000.0
2011-12-14 13:30:00,5.46,5.46,5.44,5.45,739200.0,5.1025,5.1025,5.0838,5.0931,739200.0
2011-12-14 13:35:00,5.45,5.47,5.45,5.46,929600.0,5.0931,5.1118,5.0931,5.1025,929600.0
2011-12-14 13:40:00,5.46,5.46,5.45,5.45,538400.0,5.1025,5.1025,5.0931,5.0931,538400.0
2011-12-14 13:45:00,5.45,5.45,5.44,5.44,470400.0,5.0931,5.0931,5.0838,5.0838,470400.0
2011-12-14 13:50:00,5.44,5.44,5.42,5.42,1389600.0,5.0838,5.0838,5.0651,5.0651,1389600.0
2011-12-14 13:55:00,5.42,5.43,5.42,5.42,651200.0,5.0651,5.0745,5.0651,5.0651,651200.0
2011-12-14 14:00:00,5.42,5.42,5.41,5.41,989600.0,5.0651,5.0651,5.0558,5.0558,989600.0
2011-12-14 14:05:00,5.41,5.42,5.4,5.4,964000.0,5.0558,5.0651,5.0464,5.0464,964000.0
2011-12-14 14:10:00,5.4,5.41,5.39,5.4,1296000.0,5.0464,5.0558,5.0371,5.0464,1296000.0
2011-12-14 14:15:00,5.4,5.42,5.39,5.41,984000.0,5.0464,5.0651,5.0371,5.0558,984000.0
2011-12-14 14:20:00,5.41,5.41,5.4,5.41,740000.0,5.0558,5.0558,5.0464,5.0558,740000.0
2011-12-14 14:25:00,5.4,5.43,5.4,5.42,1260000.0,5.0464,5.0745,5.0464,5.0651,1260000.0
2011-12-14 14:30:00,5.42,5.42,5.4,5.4,788000.0,5.0651,5.0651,5.0464,5.0464,788000.0
2011-12-14 14:35:00,5.4,5.4,5.38,5.38,2716800.0,5.0464,5.0464,5.0277,5.0277,2716800.0
2011-12-14 14:40:00,5.38,5.4,5.38,5.39,816800.0,5.0277,5.0464,5.0277,5.0371,816800.0
2011-12-14 14:45:00,5.39,5.41,5.39,5.41,1420800.0,5.0371,5.0558,5.0371,5.0558,1420800.0
2011-12-14 14:50:00,5.41,5.41,5.38,5.39,1044800.0,5.0558,5.0558,5.0277,5.0371,1044800.0
2011-12-14 14:55:00,5.39,5.39,5.37,5.39,3306400.0,5.0371,5.0371,5.0184,5.0371,3306400.0
2011-12-14 15:00:00,5.39,5.4,5.38,5.39,1360000.0,5.0371,5.0464,5.0277,5.0371,1360000.0
2011-12-14 15:05:00,5.39,5.39,5.37,5.37,1939200.0,5.0371,5.0371,5.0184,5.0184,1939200.0
2011-12-14 15:10:00,5.37,5.42,5.37,5.41,3031200.0,5.0184,5.0651,5.0184,5.0558,3031200.0
2011-12-14 15:15:00,5.41,5.42,5.39,5.41,2543200.0,5.0558,5.0651,5.0371,5.0558,2543200.0
2011-12-14 15:20:00,5.41,5.41,5.38,5.4,1836000.0,5.0558,5.0558,5.0277,5.0464,1836000.0
2011-12-14 15:25:00,5.4,5.41,5.39,5.41,2224000.0,5.0464,5.0558,5.0371,5.0558,2224000.0
2011-12-14 15:30:00,5.41,5.42,5.39,5.4,1404000.0,5.0558,5.0651,5.0371,5.0464,1404000.0
2011-12-14 15:35:00,5.4,5.4,5.38,5.4,1214400.0,5.0464,5.0464,5.0277,5.0464,1214400.0
2011-12-14 15:40:00,5.39,5.4,5.39,5.4,2323200.0,5.0371,5.0464,5.0371,5.0464,2323200.0
2011-12-14 15:45:00,5.39,5.43,5.39,5.42,1690400.0,5.0371,5.0745,5.0371,5.0651,1690400.0
2011-12-14 15:50:00,5.42,5.42,5.4,5.41,2163200.0,5.0651,5.0651,5.0464,5.0558,2163200.0
2011-12-14 15:55:00,5.41,5.41,5.39,5.39,2808000.0,5.0558,5.0558,5.0371,5.0371,2808000.0
2011-12-15 09:30:00,5.51,5.51,5.5,5.5,3022400.0,5.1492,5.1492,5.1399,5.1399,3022400.0
2011-12-15 09:35:00,5.5,5.52,5.49,5.5,5047200.0,5.1399,5.1586,5.1305,5.1399,5047200.0
2011-12-15 09:40:00,5.5,5.5,5.49,5.49,1636800.0,5.1399,5.1399,5.1305,5.1305,1636800.0
2011-12-15 09:45:00,5.49,5.5,5.49,5.49,1028800.0,5.1305,5.1399,5.1305,5.1305,1028800.0
2011-12-15 09:50:00,5.49,5.51,5.49,5.5,1068000.0,5.1305,5.1492,5.1305,5.1399,1068000.0
2011-12-15 09:55:00,5.5,5.51,5.49,5.5,1109600.0,5.1399,5.1492,5.1305,5.1399,1109600.0
2011-12-15 10:00:00,5.5,5.52,5.48,5.49,4581600.0,5.1399,5.1586,5.1212,5.1305,4581600.0
2011-12-15 10:05:00,5.49,5.49,5.47,5.47,1780000.0,5.1305,5.1305,5.1118,5.1118,1780000.0
2011-12-15 10:10:00,5.47,5.47,5.46,5.47,1684800.0,5.1118,5.1118,5.1025,5.1118,1684800.0
2011-12-15 10:15:00,5.47,5.47,5.46,5.47,660800.0,5.1118,5.1118,5.1025,5.1118,660800.0
2011-12-15 10:20:00,5.47,5.48,5.47,5.48,1121600.0,5.1118,5.1212,5.1118,5.1212,1121600.0
2011-12-15 10:25:00,5.48,5.48,5.46,5.46,520800.0,5.1212,5.1212,5.1025,5.1025,520800.0
2011-12-15 10:30:00,5.47,5.47,5.46,5.46,1944800.0,5.1118,5.1118,5.1025,5.1025,1944800.0
2011-12-15 10:35:00,5.46,5.47,5.43,5.44,1966400.0,5.1025,5.1118,5.0745,5.0838,1966400.0
2011-12-15 10:40:00,5.44,5.44,5.42,5.43,2652000.0,5.0838,5.0838,5.0651,5.0745,2652000.0
2011-12-15 10:45:00,5.43,5.43,5.42,5.43,2712000.0,5.0745,5.0745,5.0651,5.0745,2712000.0
2011-12-15 10:50:00,5.43,5.44,5.42,5.44,1249600.0,5.0745,5.0838,5.0651,5.0838,1249600.0
2011-12-15 10:55:00,5.44,5.44,5.43,5.43,1634400.0,5.0838,5.0838,5.0745,5.0745,1634400.0
2011-12-15 11:00:00,5.43,5.45,5.43,5.45,1140800.0,5.0745,5.0931,5.0745,5.0931,1140800.0
2011-12-15 11:05:00,5.45,5.45,5.43,5.43,696000.0,5.0931,5.0931,5.0745,5.0745,696000.0
2011-12-15 11:10:00,5.43,5.45,5.43,5.44,692000.0,5.0745,5.0931,5.0745,5.0838,692000.0
2011-12-15 11:15:00,5.45,5.45,5.44,5.44,406400.0,5.0931,5.0931,5.0838,5.0838,406400.0
2011-12-15 11:20:00,5.44,5.45,5.44,5.45,328800.0,5.0838,5.0931,5.0838,5.0931,328800.0
2011-12-15 11:25:00,5.45,5.47,5.44,5.46,1061600.0,5.0931,5.1118,5.0838,5.1025,1061600.0
2011-12-15 11:30:00,5.46,5.47,5.46,5.46,860000.0,5.1025,5.1118,5.1025,5.1025,860000.0
2011-12-15 11:35:00,5.46,5.46,5.45,5.45,632000.0,5.1025,5.1025,5.0931,5.0931,632000.0
2011-12-15 11:40:00,5.45,5.46,5.45,5.45,440000.0,5.0931,5.1025,5.0931,5.0931,440000.0
2011-12-15 11:45:00,5.45,5.46,5.45,5.45,461600.0,5.0931,5.1025,5.0931,5.0931,461600.0
2011-12-15 11:50:00,5.44,5.45,5.43,5.44,945600.0,5.0838,5.0931,5.0745,5.0838,945600.0
2011-12-15 11:55:00,5.44,5.44,5.43,5.44,812800.0,5.0838,5.0838,5.0745,5.0838,812800.0
2011-12-15 12:00:00,5.44,5.45,5.44,5.45,597600.0,5.0838,5.0931,5.0838,5.0931,597600.0
2011-12-15 12:05:00,5.45,5.46,5.45,5.45,500000.0,5.0931,5.1025,5.0931,5.0931,500000.0
2011-12-15 12:10:00,5.45,5.46,5.45,5.46,390400.0,5.0931,5.1025,5.0931,5.1025,390400.0
2011-12-15 12:15:00,5.46,5.47,5.46,5.46,804000.0,5.1025,5.1118,5.1025,5.1025,804000.0
2011-12-15 12:20:00,5.47,5.48,5.46,5.47,1832800.0,5.1118,5.1212,5.1025,5.1118,1832800.0
2011-12-15 12:25:00,5.47,5.48,5.47,5.48,348800.0,5.1118,5.1212,5.1118,5.1212,348800.0
2011-12-15 12:30:00,5.48,5.48,5.47,5.47,530400.0,5.1212,5.1212,5.1118,5.1118,530400.0
2011-12-15 12:35:00,5.47,5.48,5.47,5.48,396000.0,5.1118,5.1212,5.1118,5.1212,396000.0
2011-12-15 12:40:00,5.47,5.48,5.46,5.46,1028000.0,5.1118,5.1212,5.1025,5.1025,1028000.0
2011-12-15 12:45:00,5.46,5.47,5.46,5.47,283200.0,5.1025,5.1118,5.1025,5.1118,283200.0
2011-12-15 12:50:00,5.47,5.47,5.45,5.45,1059200.0,5.1118,5.1118,5.0931,5.0931,1059200.0
2011-12-15 12:55:00,5.45,5.46,5.45,5.46,518400.0,5.0931,5.1025,5.0931,5.1025,518400.0
2011-12-15 13:00:00,5.46,5.46,5.45,5.46,344800.0,5.1025,5.1025,5.0931,5.1025,344800.0
2011-12-15 13:05:00,5.46,5.46,5.45,5.46,836000.0,5.1025,5.1025,5.0931,5.1025,836000.0
2011-12-15 13:10:00,5.47,5.47,5.45,5.45,318400.0,5.1118,5.1118,5.0931,5.0931,318400.0
2011-12-15 13:15:00,5.45,5.47,5.45,5.47,496000.0,5.0931,5.1118,5.0931,5.1118,496000.0
2011-12-15 13:20:00,5.47,5.47,5.46,5.46,372800.0,5.1118,5.1118,5.1025,5.1025,372800.0
2011-12-15 13:25:00,5.46,5.47,5.46,5.46,488000.0,5.1025,5.1118,5.1025,5.1025,488000.0
2011-12-15 13:30:00,5.46,5.46,5.43,5.43,1239200.0,5.1025,5.1025,5.0745,5.0745,1239200.0
2011-12-15 13:35:00,5.44,5.44,5.43,5.44,531200.0,5.0838,5.0838,5.0745,5.0838,531200.0
2011-12-15 13:40:00,5.44,5.47,5.43,5.47,1518400.0,5.0838,5.1118,5.0745,5.1118,1518400.0
2011-12-15 13:45:00,5.47,5.47,5.46,5.47,628800.0,5.1118,5.1118,5.1025,5.1118,628800.0
2011-12-15 13:50:00,5.47,5.47,5.46,5.46,448000.0,5.1118,5.1118,5.1025,5.1025,448000.0
2011-12-15 13:55:00,5.46,5.46,5.45,5.45,382400.0,5.1025,5.1025,5.0931,5.0931,382400.0
2011-12-15 14:00:00,5.45,5.46,5.45,5.46,592800.0,5.0931,5.1025,5.0931,5.1025,592800.0
2011-12-15 14:05:00,5.46,5.46,5.45,5.45,633600.0,5.1025,5.1025,5.0931,5.0931,633600.0
2011-12-15 14:10:00,5.45,5.47,5.45,5.46,678400.0,5.0931,5.1118,5.0931,5.1025,678400.0
2011-12-15 14:15:00,5.46,5.46,5.46,5.46,520000.0,5.1025,5.1025,5.1025,5.1025,520000.0
2011-12-15 14:20:00,5.46,5.46,5.45,5.46,544800.0,5.1025,5.1025,5.0931,5.1025,544800.0
2011-12-15 14:25:00,5.46,5.46,5.44,5.44,707200.0,5.1025,5.1025,5.0838,5.0838,707200.0
2011-12-15 14:30:00,5.44,5.45,5.43,5.44,685600.0,5.0838,5.0931,5.0745,5.0838,685600.0
2011-12-15 14:35:00,5.44,5.45,5.43,5.45,724800.0,5.0838,5.0931,5.0745,5.0931,724800.0
2011-12-15 14:40:00,5.44,5.44,5.44,5.44,268800.0,5.0838,5.0838,5.0838,5.0838,268800.0
2011-12-15 14:45:00,5.44,5.44,5.42,5.43,1033600.0,5.0838,5.0838,5.0651,5.0745,1033600.0
2011-12-15 14:50:00,5.43,5.43,5.42,5.43,1079200.0,5.0745,5.0745,5.0651,5.0745,1079200.0
2011-12-15 14:55:00,5.43,5.44,5.43,5.43,724000.0,5.0745,5.0838,5.0745,5.0745,724000.0
2011-12-15 15:00:00,5.43,5.44,5.43,5.44,594400.0,5.0745,5.0838,5.0745,5.0838,594400.0
2011-12-15 15:05:00,5.44,5.45,5.43,5.45,1153600.0,5.0838,5.0931,5.0745,5.0931,1153600.0
2011-12-15 15:10:00,5.45,5.45,5.44,5.44,856800.0,5.0931,5.0931,5.0838,5.0838,856800.0
2011-12-15 15:15:00,5.44,5.46,5.44,5.46,1341600.0,5.0838,5.1025,5.0838,5.1025,1341600.0
2011-12-15 15:20:00,5.46,5.46,5.45,5.45,1391200.0,5.1025,5.1025,5.0931,5.0931,1391200.0
2011-12-15 15:25:00,5.45,5.46,5.44,5.45,1336800.0,5.0931,5.1025,5.0838,5.0931,1336800.0
2011-12-15 15:30:00,5.45,5.46,5.45,5.46,1325600.0,5.0931,5.1025,5.0931,5.1025,1325600.0
2011-12-15 15:35:00,5.46,5.46,5.44,5.46,1330400.0,5.1025,5.1025,5.0838,5.1025,1330400.0
2011-12-15 15:40:00,5.46,5.46,5.44,5.44,1504800.0,5.1025,5.1025,5.0838,5.0838,1504800.0
2011-12-15 15:45:00,5.44,5.44,5.43,5.44,1961600.0,5.0838,5.0838,5.0745,5.0838,1961600.0
2011-12-15 15:50:00,5.44,5.44,5.42,5.42,1811200.0,5.0838,5.0838,5.0651,5.0651,1811200.0
2011-12-15 15:55:00,5.42,5.43,5.42,5.43,2545600.0,5.0651,5.0745,5.0651,5.0745,2545600.0
2011-12-16 09:30:00,5.5,5.52,5.5,5.52,2370400.0,5.1399,5.1586,5.1399,5.1586,2370400.0
2011-12-16 09:35:00,5.52,5.53,5.51,5.53,3077600.0,5.1586,5.1679,5.1492,5.1679,3077600.0
2011-12-16 09:40:00,5.53,5.53,5.5,5.51,2702400.0,5.1679,5.1679,5.1399,5.1492,2702400.0
2011-12-16 09:45:00,5.51,5.51,5.49,5.5,2248800.0,5.1492,5.1492,5.1305,5.1399,2248800.0
2011-12-16 09:50:00,5.5,5.52,5.49,5.52,1641600.0,5.1399,5.1586,5.1305,5.1586,1641600.0
2011-12-16 09:55:00,5.52,5.53,5.51,5.52,1914400.0,5.1586,5.1679,5.1492,5.1586,1914400.0
2011-12-16 10:00:00,5.52,5.55,5.51,5.54,4298400.0,5.1586,5.1866,5.1492,5.1773,4298400.0
2011-12-16 10:05:00,5.54,5.56,5.54,5.56,3212000.0,5.1773,5.1959,5.1773,5.1959,3212000.0
2011-12-16 10:10:00,5.56,5.56,5.55,5.55,1748800.0,5.1959,5.1959,5.1866,5.1866,1748800.0
2011-12-16 10:15:00,5.55,5.56,5.55,5.56,1523200.0,5.1866,5.1959,5.1866,5.1959,1523200.0
2011-12-16 10:20:00,5.56,5.57,5.55,5.55,1456800.0,5.1959,5.2053,5.1866,5.1866,1456800.0
2011-12-16 10:25:00,5.55,5.55,5.54,5.54,1488800.0,5.1866,5.1866,5.1773,5.1773,1488800.0
2011-12-16 10:30:00,5.54,5.55,5.54,5.54,1428800.0,5.1773,5.1866,5.1773,5.1773,1428800.0
2011-12-16 10:35:00,5.54,5.55,5.54,5.55,1136800.0,5.1773,5.1866,5.1773,5.1866,1136800.0
2011-12-16 10:40:00,5.55,5.55,5.54,5.55,365600.0,5.1866,5.1866,5.1773,5.1866,365600.0
2011-12-16 10:45:00,5.55,5.55,5.54,5.55,579200.0,5.1866,5.1866,5.1773,5.1866,579200.0
2011-12-16 10:50:00,5.55,5.55,5.55,5.55,948800.0,5.1866,5.1866,5.1866,5.1866,948800.0
2011-12-16 10:55:00,5.55,5.55,5.54,5.54,405600.0,5.1866,5.1866,5.1773,5.1773,405600.0
2011-12-16 11:00:00,5.55,5.55,5.53,5.54,1640800.0,5.1866,5.1866,5.1679,5.1773,1640800.0
2011-12-16 11:05:00,5.54,5.54,5.53,5.53,906400.0,5.1773,5.1773,5.1679,5.1679,906400.0
2011-12-16 11:10:00,5.53,5.53,5.53,5.53,816800.0,5.1679,5.1679,5.1679,5.1679,816800.0
2011-12-16 11:15:00,5.53,5.54,5.53,5.53,612000.0,5.1679,5.1773,5.1679,5.1679,612000.0
2011-12-16 11:20:00,5.53,5.54,5.53,5.53,836800.0,5.1679,5.1773,5.1679,5.1679,836800.0
2011-12-16 11:25:00,5.53,5.54,5.52,5.53,701600.0,5.1679,5.1773,5.1586,5.1679,701600.0
2011-12-16 11:30:00,5.53,5.53,5.51,5.51,1542400.0,5.1679,5.1679,5.1492,5.1492,1542400.0
2011-12-16 11:35:00,5.51,5.51,5.5,5.51,1256800.0,5.1492,5.1492,5.1399,5.1492,1256800.0
2011-12-16 11:40:00,5.51,5.51,5.5,5.5,673600.0,5.1492,5.1492,5.1399,5.1399,673600.0
2011-12-16 11:45:00,5.5,5.51,5.5,5.5,1136000.0,5.1399,5.1492,5.1399,5.1399,1136000.0
2011-12-16 11:50:00,5.5,5.5,5.49,5.5,1237600.0,5.1399,5.1399,5.1305,5.1399,1237600.0
2011-12-16 11:55:00,5.5,5.5,5.47,5.47,1917600.0,5.1399,5.1399,5.1118,5.1118,1917600.0
2011-12-16 12:00:00,5.47,5.47,5.46,5.47,2276000.0,5.1118,5.1118,5.1025,5.1118,2276000.0
2011-12-16 12:05:00,5.47,5.48,5.46,5.48,1251200.0,5.1118,5.1212,5.1025,5.1212,1251200.0
2011-12-16 12:10:00,5.47,5.48,5.47,5.47,1018400.0,5.1118,5.1212,5.1118,5.1118,1018400.0
2011-12-16 12:15:00,5.47,5.48,5.47,5.47,1107200.0,5.1118,5.1212,5.1118,5.1118,1107200.0
2011-12-16 12:20:00,5.47,5.48,5.46,5.47,1247200.0,5.1118,5.1212,5.1025,5.1118,1247200.0
2011-12-16 12:25:00,5.47,5.47,5.46,5.46,1070400.0,5.1118,5.1118,5.1025,5.1025,1070400.0
2011-12-16 12:30:00,5.46,5.46,5.43,5.44,2520800.0,5.1025,5.1025,5.0745,5.0838,2520800.0
2011-12-16 12:35:00,5.44,5.44,5.43,5.44,2458400.0,5.0838,5.0838,5.0745,5.0838,2458400.0
2011-12-16 12:40:00,5.44,5.45,5.43,5.43,1929600.0,5.0838,5.0931,5.0745,5.0745,1929600.0
2011-12-16 12:45:00,5.43,5.44,5.42,5.44,2703200.0,5.0745,5.0838,5.0651,5.0838,2703200.0
2011-12-16 12:50:00,5.44,5.44,5.43,5.44,1840800.0,5.0838,5.0838,5.0745,5.0838,1840800.0
2011-12-16 12:55:00,5.44,5.46,5.44,5.45,4719200.0,5.0838,5.1025,5.0838,5.0931,4719200.0
2011-12-16 13:00:00,5.45,5.46,5.44,5.45,2342400.0,5.0931,5.1025,5.0838,5.0931,2342400.0
2011-12-16 13:05:00,5.45,5.46,5.45,5.45,1532000.0,5.0931,5.1025,5.0931,5.0931,1532000.0
2011-12-16 13:10:00,5.45,5.46,5.45,5.46,1046400.0,5.0931,5.1025,5.0931,5.1025,1046400.0
2011-12-16 13:15:00,5.46,5.46,5.45,5.46,1136000.0,5.1025,5.1025,5.0931,5.1025,1136000.0
2011-12-16 13:20:00,5.46,5.47,5.46,5.47,1404000.0,5.1025,5.1118,5.1025,5.1118,1404000.0
2011-12-16 13:25:00,5.47,5.47,5.46,5.46,756800.0,5.1118,5.1118,5.1025,5.1025,756800.0
2011-12-16 13:30:00,5.46,5.47,5.46,5.46,511200.0,5.1025,5.1118,5.1025,5.1025,511200.0
2011-12-16 13:35:00,5.46,5.46,5.45,5.46,920000.0,5.1025,5.1025,5.0931,5.1025,920000.0
2011-12-16 13:40:00,5.46,5.46,5.44,5.45,908000.0,5.1025,5.1025,5.0838,5.0931,908000.0
2011-12-16 13:45:00,5.45,5.47,5.45,5.47,1568000.0,5.0931,5.1118,5.0931,5.1118,1568000.0
2011-12-16 13:50:00,5.47,5.47,5.47,5.47,1448000.0,5.1118,5.1118,5.1118,5.1118,1448000.0
2011-12-16 13:55:00,5.47,5.47,5.44,5.44,1579200.0,5.1118,5.1118,5.0838,5.0838,1579200.0
2011-12-16 14:00:00,5.45,5.45,5.44,5.44,1561600.0,5.0931,5.0931,5.0838,5.0838,1561600.0
2011-12-16 14:05:00,5.44,5.45,5.44,5.45,651200.0,5.0838,5.0931,5.0838,5.0931,651200.0
2011-12-16 14:10:00,5.44,5.45,5.44,5.45,578400.0,5.0838,5.0931,5.0838,5.0931,578400.0
2011-12-16 14:15:00,5.45,5.45,5.44,5.45,588000.0,5.0931,5.0931,5.0838,5.0931,588000.0
2011-12-16 14:20:00,5.45,5.45,5.43,5.43,1284800.0,5.0931,5.0931,5.0745,5.0745,1284800.0
2011-12-16 14:25:00,5.44,5.44,5.43,5.43,900000.0,5.0838,5.0838,5.0745,5.0745,900000.0
2011-12-16 14:30:00,5.43,5.45,5.43,5.45,1313600.0,5.0745,5.0931,5.0745,5.0931,1313600.0
2011-12-16 14:35:00,5.45,5.45,5.44,5.45,384000.0,5.0931,5.0931,5.0838,5.0931,384000.0
2011-12-16 14:40:00,5.45,5.45,5.44,5.45,567200.0,5.0931,5.0931,5.0838,5.0931,567200.0
2011-12-16 14:45:00,5.45,5.47,5.45,5.46,1384800.0,5.0931,5.1118,5.0931,5.1025,1384800.0
2011-12-16 14:50:00,5.46,5.47,5.46,5.46,323200.0,5.1025,5.1118,5.1025,5.1025,323200.0
2011-12-16 14:55:00,5.46,5.46,5.45,5.45,882400.0,5.1025,5.1025,5.0931,5.0931,882400.0
2011-12-16 15:00:00,5.45,5.46,5.45,5.45,492800.0,5.0931,5.1025,5.0931,5.0931,492800.0
2011-12-16 15:05:00,5.45,5.46,5.45,5.45,264000.0,5.0931,5.1025,5.0931,5.0931,264000.0
2011-12-16 15:10:00,5.45,5.47,5.45,5.46,1082400.0,5.0931,5.1118,5.0931,5.1025,1082400.0
2011-12-16 15:15:00,5.46,5.47,5.46,5.46,1611200.0,5.1025,5.1118,5.1025,5.1025,1611200.0
2011-12-16 15:20:00,5.46,5.47,5.44,5.44,2523200.0,5.1025,5.1118,5.0838,5.0838,2523200.0
2011-12-16 15:25:00,5.44,5.46,5.44,5.44,939200.0,5.0838,5.1025,5.0838,5.0838,939200.0
2011-12-16 15:30:00,5.44,5.46,5.44,5.45,1702400.0,5.0838,5.1025,5.0838,5.0931,1702400.0
2011-12-16 15:35:00,5.45,5.46,5.45,5.45,3574400.0,5.0931,5.1025,5.0931,5.0931,3574400.0
2011-12-16 15:40:00,5.45,5.46,5.44,5.45,1774400.0,5.0931,5.1025,5.0838,5.0931,1774400.0
2011-12-16 15:45:00,5.45,5.46,5.44,5.46,1075200.0,5.0931,5.1025,5.0838,5.1025,1075200.0
2011-12-16 15:50:00,5.46,5.46,5.45,5.46,1517600.0,5.1025,5.1025,5.0931,5.1025,1517600.0
2011-12-16 15:55:00,5.46,5.47,5.45,5.45,4789600.0,5.1025,5.1118,5.0931,5.0931,4789600.0
2011-12-19 09:30:00,5.49,5.51,5.49,5.51,2435200.0,5.1305,5.1492,5.1305,5.1492,2435200.0
2011-12-19 09:35:00,5.51,5.51,5.49,5.5,2072000.0,5.1492,5.1492,5.1305,5.1399,2072000.0
2011-12-19 09:40:00,5.5,5.51,5.49,5.5,1509600.0,5.1399,5.1492,5.1305,5.1399,1509600.0
2011-12-19 09:45:00,5.5,5.5,5.48,5.49,1744000.0,5.1399,5.1399,5.1212,5.1305,1744000.0
2011-12-19 09:50:00,5.49,5.49,5.47,5.48,1425600.0,5.1305,5.1305,5.1118,5.1212,1425600.0
2011-12-19 09:55:00,5.48,5.49,5.48,5.49,1122400.0,5.1212,5.1305,5.1212,5.1305,1122400.0
2011-12-19 10:00:00,5.49,5.49,5.46,5.47,2451200.0,5.1305,5.1305,5.1025,5.1118,2451200.0
2011-12-19 10:05:00,5.47,5.48,5.47,5.47,1076800.0,5.1118,5.1212,5.1118,5.1118,1076800.0
2011-12-19 10:10:00,5.47,5.48,5.47,5.48,1261600.0,5.1118,5.1212,5.1118,5.1212,1261600.0
2011-12-19 10:15:00,5.48,5.49,5.47,5.47,1067200.0,5.1212,5.1305,5.1118,5.1118,1067200.0
2011-12-19 10:20:00,5.48,5.48,5.47,5.47,1309600.0,5.1212,5.1212,5.1118,5.1118,1309600.0
2011-12-19 10:25:00,5.47,5.48,5.47,5.47,586400.0,5.1118,5.1212,5.1118,5.1118,586400.0
2011-12-19 10:30:00,5.47,5.5,5.47,5.49,1335200.0,5.1118,5.1399,5.1118,5.1305,1335200.0
2011-12-19 10:35:00,5.5,5.5,5.49,5.49,780000.0,5.1399,5.1399,5.1305,5.1305,780000.0
2011-12-19 10:40:00,5.49,5.49,5.48,5.48,684000.0,5.1305,5.1305,5.1212,5.1212,684000.0
2011-12-19 10:45:00,5.48,5.48,5.45,5.45,3277600.0,5.1212,5.1212,5.0931,5.0931,3277600.0
2011-12-19 10:50:00,5.45,5.45,5.44,5.44,1757600.0,5.0931,5.0931,5.0838,5.0838,1757600.0
2011-12-19 10:55:00,5.44,5.45,5.43,5.43,2484000.0,5.0838,5.0931,5.0745,5.0745,2484000.0
2011-12-19 11:00:00,5.43,5.44,5.41,5.42,2675200.0,5.0745,5.0838,5.0558,5.0651,2675200.0
2011-12-19 11:05:00,5.42,5.42,5.39,5.4,2800800.0,5.0651,5.0651,5.0371,5.0464,2800800.0
2011-12-19 11:10:00,5.4,5.41,5.4,5.41,1364000.0,5.0464,5.0558,5.0464,5.0558,1364000.0
2011-12-19 11:15:00,5.41,5.42,5.4,5.41,1403200.0,5.0558,5.0651,5.0464,5.0558,1403200.0
2011-12-19 11:20:00,5.41,5.41,5.4,5.41,956000.0,5.0558,5.0558,5.0464,5.0558,956000.0
2011-12-19 11:25:00,5.41,5.42,5.41,5.42,670400.0,5.0558,5.0651,5.0558,5.0651,670400.0
2011-12-19 11:30:00,5.42,5.42,5.4,5.41,1302400.0,5.0651,5.0651,5.0464,5.0558,1302400.0
2011-12-19 11:35:00,5.41,5.41,5.39,5.39,1633600.0,5.0558,5.0558,5.0371,5.0371,1633600.0
2011-12-19 11:40:00,5.39,5.39,5.38,5.38,3345600.0,5.0371,5.0371,5.0277,5.0277,3345600.0
2011-12-19 11:45:00,5.38,5.38,5.37,5.38,1876800.0,5.0277,5.0277,5.0184,5.0277,1876800.0
2011-12-19 11:50:00,5.38,5.39,5.38,5.38,928800.0,5.0277,5.0371,5.0277,5.0277,928800.0
2011-12-19 11:55:00,5.38,5.39,5.38,5.38,778400.0,5.0277,5.0371,5.0277,5.0277,778400.0
2011-12-19 12:00:00,5.38,5.4,5.38,5.39,1627200.0,5.0277,5.0464,5.0277,5.0371,1627200.0
2011-12-19 12:05:00,5.39,5.4,5.39,5.4,880000.0,5.0371,5.0464,5.0371,5.0464,880000.0
2011-12-19 12:10:00,5.4,5.4,5.39,5.39,996000.0,5.0464,5.0464,5.0371,5.0371,996000.0
2011-12-19 12:15:00,5.39,5.39,5.38,5.39,763200.0,5.0371,5.0371,5.0277,5.0371,763200.0
2011-12-19 12:20:00,5.39,5.4,5.39,5.39,1141600.0,5.0371,5.0464,5.0371,5.0371,1141600.0
2011-12-19 12:25:00,5.39,5.4,5.39,5.4,790400.0,5.0371,5.0464,5.0371,5.0464,790400.0
2011-12-19 12:30:00,5.4,5.4,5.39,5.39,733600.0,5.0464,5.0464,5.0371,5.0371,733600.0
2011-12-19 12:35:00,5.39,5.39,5.38,5.39,996800.0,5.0371,5.0371,5.0277,5.0371,996800.0
2011-12-19 12:40:00,5.39,5.4,5.39,5.39,624800.0,5.0371,5.0464,5.0371,5.0371,624800.0
2011-12-19 12:45:00,5.39,5.4,5.39,5.39,305600.0,5.0371,5.0464,5.0371,5.0371,305600.0
2011-12-19 12:50:00,5.39,5.4,5.39,5.4,291200.0,5.0371,5.0464,5.0371,5.0464,291200.0
2011-12-19 12:55:00,5.4,5.41,5.4,5.4,792800.0,5.0464,5.0558,5.0464,5.0464,792800.0
2011-12-19 13:00:00,5.41,5.41,5.4,5.4,690400.0,5.0558,5.0558,5.0464,5.0464,690400.0
2011-12-19 13:05:00,5.4,5.41,5.4,5.4,249600.0,5.0464,5.0558,5.0464,5.0464,249600.0
2011-12-19 13:10:00,5.41,5.41,5.4,5.4,852800.0,5.0558,5.0558,5.0464,5.0464,852800.0
2011-12-19 13:15:00,5.4,5.4,5.39,5.39,743200.0,5.0464,5.0464,5.0371,5.0371,743200.0
2011-12-19 13:20:00,5.39,5.4,5.39,5.4,284800.0,5.0371,5.0464,5.0371,5.0464,284800.0
2011-12-19 13:25:00,5.4,5.4,5.39,5.39,436000.0,5.0464,5.0464,5.0371,5.0371,436000.0
2011-12-19 13:30:00,5.4,5.4,5.39,5.39,388000.0,5.0464,5.0464,5.0371,5.0371,388000.0
2011-12-19 13:35:00,5.39,5.39,5.38,5.39,692000.0,5.0371,5.0371,5.0277,5.0371,692000.0
2011-12-19 13:40:00,5.39,5.39,5.38,5.39,259200.0,5.0371,5.0371,5.0277,5.0371,259200.0
2011-12-19 13:45:00,5.39,5.4,5.39,5.4,631200.0,5.0371,5.0464,5.0371,5.0464,631200.0
2011-12-19 13:50:00,5.4,5.42,5.4,5.42,2126400.0,5.0464,5.0651,5.0464,5.0651,2126400.0
2011-12-19 13:55:00,5.42,5.42,5.41,5.42,528000.0,5.0651,5.0651,5.0558,5.0651,528000.0
2011-12-19 14:00:00,5.41,5.42,5.41,5.41,1442400.0,5.0558,5.0651,5.0558,5.0558,1442400.0
2011-12-19 14:05:00,5.41,5.41,5.4,5.41,292800.0,5.0558,5.0558,5.0464,5.0558,292800.0
2011-12-19 14:10:00,5.41,5.41,5.4,5.4,440000.0,5.0558,5.0558,5.0464,5.0464,440000.0
2011-12-19 14:15:00,5.4,5.41,5.39,5.39,586400.0,5.0464,5.0558,5.0371,5.0371,586400.0
2011-12-19 14:20:00,5.39,5.4,5.39,5.39,791200.0,5.0371,5.0464,5.0371,5.0371,791200.0
2011-12-19 14:25:00,5.39,5.4,5.39,5.39,293600.0,5.0371,5.0464,5.0371,5.0371,293600.0
2011-12-19 14:30:00,5.39,5.39,5.39,5.39,300800.0,5.0371,5.0371,5.0371,5.0371,300800.0
2011-12-19 14:35:00,5.39,5.39,5.38,5.39,901600.0,5.0371,5.0371,5.0277,5.0371,901600.0
2011-12-19 14:40:00,5.39,5.4,5.39,5.4,557600.0,5.0371,5.0464,5.0371,5.0464,557600.0
2011-12-19 14:45:00,5.4,5.4,5.39,5.39,633600.0,5.0464,5.0464,5.0371,5.0371,633600.0
2011-12-19 14:50:00,5.39,5.39,5.38,5.39,310400.0,5.0371,5.0371,5.0277,5.0371,310400.0
2011-12-19 14:55:00,5.39,5.4,5.39,5.4,555200.0,5.0371,5.0464,5.0371,5.0464,555200.0
2011-12-19 15:00:00,5.4,5.4,5.35,5.35,2538400.0,5.0464,5.0464,4.9997,4.9997,2538400.0
2011-12-19 15:05:00,5.35,5.36,5.33,5.34,3054400.0,4.9997,5.009,4.981,4.9904,3054400.0
2011-12-19 15:10:00,5.34,5.34,5.33,5.33,2267200.0,4.9904,4.9904,4.981,4.981,2267200.0
2011-12-19 15:15:00,5.33,5.35,5.33,5.35,1383200.0,4.981,4.9997,4.981,4.9997,1383200.0
2011-12-19 15:20:00,5.34,5.34,5.33,5.33,1088800.0,4.9904,4.9904,4.981,4.981,1088800.0
2011-12-19 15:25:00,5.33,5.34,5.32,5.32,2767200.0,4.981,4.9904,4.9717,4.9717,2767200.0
2011-12-19 15:30:00,5.32,5.33,5.32,5.33,3493600.0,4.9717,4.981,4.9717,4.981,3493600.0
2011-12-19 15:35:00,5.33,5.34,5.32,5.34,2323200.0,4.981,4.9904,4.9717,4.9904,2323200.0
2011-12-19 15:40:00,5.34,5.34,5.32,5.33,3048000.0,4.9904,4.9904,4.9717,4.981,3048000.0
2011-12-19 15:45:00,5.32,5.33,5.32,5.32,2012000.0,4.9717,4.981,4.9717,4.9717,2012000.0
2011-12-19 15:50:00,5.32,5.32,5.31,5.32,4683200.0,4.9717,4.9717,4.9623,4.9717,4683200.0
2011-12-19 15:55:00,5.32,5.34,5.32,5.33,3540800.0,4.9717,4.9904,4.9717,4.981,3540800.0
2011-12-20 09:30:00,5.5,5.53,5.49,5.52,4406400.0,5.1399,5.1679,5.1305,5.1586,4406400.0
2011-12-20 09:35:00,5.52,5.56,5.51,5.55,6696800.0,5.1586,5.1959,5.1492,5.1866,6696800.0
2011-12-20 09:40:00,5.55,5.58,5.55,5.57,7120800.0,5.1866,5.2146,5.1866,5.2053,7120800.0
2011-12-20 09:45:00,5.57,5.58,5.55,5.56,2956000.0,5.2053,5.2146,5.1866,5.1959,2956000.0
2011-12-20 09:50:00,5.56,5.56,5.55,5.56,1667200.0,5.1959,5.1959,5.1866,5.1959,1667200.0
2011-12-20 09:55:00,5.56,5.57,5.55,5.57,2888800.0,5.1959,5.2053,5.1866,5.2053,2888800.0
2011-12-20 10:00:00,5.57,5.57,5.56,5.57,1411200.0,5.2053,5.2053,5.1959,5.2053,1411200.0
2011-12-20 10:05:00,5.57,5.57,5.56,5.56,1438400.0,5.2053,5.2053,5.1959,5.1959,1438400.0
2011-12-20 10:10:00,5.56,5.57,5.56,5.57,828000.0,5.1959,5.2053,5.1959,5.2053,828000.0
2011-12-20 10:15:00,5.57,5.58,5.57,5.57,1158400.0,5.2053,5.2146,5.2053,5.2053,1158400.0
2011-12-20 10:20:00,5.57,5.57,5.56,5.57,751200.0,5.2053,5.2053,5.1959,5.2053,751200.0
2011-12-20 10:25:00,5.57,5.6,5.57,5.59,2744800.0,5.2053,5.2333,5.2053,5.224,2744800.0
2011-12-20 10:30:00,5.6,5.6,5.59,5.59,1230400.0,5.2333,5.2333,5.224,5.224,1230400.0
2011-12-20 10:35:00,5.59,5.6,5.59,5.59,833600.0,5.224,5.2333,5.224,5.224,833600.0
2011-12-20 10:40:00,5.59,5.6,5.59,5.59,691200.0,5.224,5.2333,5.224,5.224,691200.0
2011-12-20 10:45:00,5.59,5.6,5.59,5.6,648000.0,5.224,5.2333,5.224,5.2333,648000.0
2011-12-20 10:50:00,5.6,5.6,5.59,5.6,752000.0,5.2333,5.2333,5.224,5.2333,752000.0
2011-12-20 10:55:00,5.6,5.61,5.6,5.6,1164800.0,5.2333,5.2427,5.2333,5.2333,1164800.0
2011-12-20 11:00:00,5.6,5.61,5.6,5.61,882400.0,5.2333,5.2427,5.2333,5.2427,882400.0
2011-12-20 11:05:00,5.61,5.62,5.61,5.61,1249600.0,5.2427,5.252,5.2427,5.2427,1249600.0
2011-12-20 11:10:00,5.61,5.62,5.61,5.61,1684800.0,5.2427,5.252,5.2427,5.2427,1684800.0
2011-12-20 11:15:00,5.61,5.62,5.61,5.62,936800.0,5.2427,5.252,5.2427,5.252,936800.0
2011-12-20 11:20:00,5.62,5.62,5.61,5.61,1262400.0,5.252,5.252,5.2427,5.2427,1262400.0
2011-12-20 11:25:00,5.61,5.62,5.6,5.61,3220000.0,5.2427,5.252,5.2333,5.2427,3220000.0
2011-12-20 11:30:00,5.61,5.61,5.6,5.61,752000.0,5.2427,5.2427,5.2333,5.2427,752000.0
2011-12-20 11:35:00,5.61,5.61,5.6,5.6,1044800.0,5.2427,5.2427,5.2333,5.2333,1044800.0
2011-12-20 11:40:00,5.6,5.6,5.59,5.59,649600.0,5.2333,5.2333,5.224,5.224,649600.0
2011-12-20 11:45:00,5.59,5.61,5.59,5.61,1192000.0,5.224,5.2427,5.224,5.2427,1192000.0
2011-12-20 11:50:00,5.61,5.62,5.6,5.61,2100800.0,5.2427,5.252,5.2333,5.2427,2100800.0
2011-12-20 11:55:00,5.61,5.61,5.6,5.61,261600.0,5.2427,5.2427,5.2333,5.2427,261600.0
2011-12-20 12:00:00,5.61,5.61,5.59,5.59,982400.0,5.2427,5.2427,5.224,5.224,982400.0
2011-12-20 12:05:00,5.6,5.6,5.59,5.6,96000.0,5.2333,5.2333,5.224,5.2333,96000.0
2011-12-20 12:10:00,5.6,5.6,5.6,5.6,538400.0,5.2333,5.2333,5.2333,5.2333,538400.0
2011-12-20 12:15:00,5.6,5.61,5.6,5.6,339200.0,5.2333,5.2427,5.2333,5.2333,339200.0
2011-12-20 12:20:00,5.6,5.61,5.6,5.61,692800.0,5.2333,5.2427,5.2333,5.2427,692800.0
2011-12-20 12:25:00,5.61,5.61,5.6,5.61,344000.0,5.2427,5.2427,5.2333,5.2427,344000.0
2011-12-20 12:30:00,5.61,5.61,5.61,5.61,354400.0,5.2427,5.2427,5.2427,5.2427,354400.0
2011-12-20 12:35:00,5.61,5.61,5.61,5.61,460000.0,5.2427,5.2427,5.2427,5.2427,460000.0
2011-12-20 12:40:00,5.61,5.61,5.61,5.61,239200.0,5.2427,5.2427,5.2427,5.2427,239200.0
2011-12-20 12:45:00,5.61,5.61,5.61,5.61,394400.0,5.2427,5.2427,5.2427,5.2427,394400.0
2011-12-20 12:50:00,5.61,5.62,5.61,5.62,792000.0,5.2427,5.252,5.2427,5.252,792000.0
2011-12-20 12:55:00,5.62,5.62,5.61,5.62,756800.0,5.252,5.252,5.2427,5.252,756800.0
2011-12-20 13:00:00,5.62,5.64,5.62,5.63,2634400.0,5.252,5.2707,5.252,5.2614,2634400.0
2011-12-20 13:05:00,5.63,5.65,5.63,5.65,1556000.0,5.2614,5.2801,5.2614,5.2801,1556000.0
2011-12-20 13:10:00,5.65,5.65,5.64,5.64,1384800.0,5.2801,5.2801,5.2707,5.2707,1384800.0
2011-12-20 13:15:00,5.64,5.64,5.63,5.63,885600.0,5.2707,5.2707,5.2614,5.2614,885600.0
2011-12-20 13:20:00,5.63,5.64,5.63,5.64,464800.0,5.2614,5.2707,5.2614,5.2707,464800.0
2011-12-20 13:25:00,5.64,5.64,5.63,5.63,472000.0,5.2707,5.2707,5.2614,5.2614,472000.0
2011-12-20 13:30:00,5.63,5.63,5.63,5.63,1039200.0,5.2614,5.2614,5.2614,5.2614,1039200.0
2011-12-20 13:35:00,5.63,5.63,5.63,5.63,104800.0,5.2614,5.2614,5.2614,5.2614,104800.0
2011-12-20 13:40:00,5.63,5.63,5.63,5.63,205600.0,5.2614,5.2614,5.2614,5.2614,205600.0
2011-12-20 13:45:00,5.63,5.63,5.63,5.63,457600.0,5.2614,5.2614,5.2614,5.2614,457600.0
2011-12-20 13:50:00,5.63,5.64,5.63,5.63,287200.0,5.2614,5.2707,5.2614,5.2614,287200.0
2011-12-20 13:55:00,5.63,5.63,5.63,5.63,185600.0,5.2614,5.2614,5.2614,5.2614,185600.0
2011-12-20 14:00:00,5.63,5.63,5.62,5.62,644000.0,5.2614,5.2614,5.252,5.252,644000.0
2011-12-20 14:05:00,5.62,5.63,5.62,5.62,329600.0,5.252,5.2614,5.252,5.252,329600.0
2011-12-20 14:10:00,5.62,5.63,5.62,5.62,295200.0,5.252,5.2614,5.252,5.252,295200.0
2011-12-20 14:15:00,5.62,5.63,5.62,5.63,489600.0,5.252,5.2614,5.252,5.2614,489600.0
2011-12-20 14:20:00,5.63,5.63,5.62,5.63,903200.0,5.2614,5.2614,5.252,5.2614,903200.0
2011-12-20 14:25:00,5.63,5.63,5.63,5.63,696000.0,5.2614,5.2614,5.2614,5.2614,696000.0
2011-12-20 14:30:00,5.63,5.64,5.63,5.64,1848000.0,5.2614,5.2707,5.2614,5.2707,1848000.0
2011-12-20 14:35:00,5.64,5.64,5.64,5.64,446400.0,5.2707,5.2707,5.2707,5.2707,446400.0
2011-12-20 14:40:00,5.64,5.66,5.64,5.66,971200.0,5.2707,5.2894,5.2707,5.2894,971200.0
2011-12-20 14:45:00,5.66,5.66,5.64,5.65,1332000.0,5.2894,5.2894,5.2707,5.2801,1332000.0
2011-12-20 14:50:00,5.65,5.65,5.65,5.65,382400.0,5.2801,5.2801,5.2801,5.2801,382400.0
2011-12-20 14:55:00,5.65,5.65,5.65,5.65,706400.0,5.2801,5.2801,5.2801,5.2801,706400.0
2011-12-20 15:00:00,5.65,5.65,5.65,5.65,950400.0,5.2801,5.2801,5.2801,5.2801,950400.0
2011-12-20 15:05:00,5.65,5.66,5.64,5.66,857600.0,5.2801,5.2894,5.2707,5.2894,857600.0
2011-12-20 15:10:00,5.66,5.66,5.65,5.66,537600.0,5.2894,5.2894,5.2801,5.2894,537600.0
2011-12-20 15:15:00,5.66,5.66,5.65,5.65,847200.0,5.2894,5.2894,5.2801,5.2801,847200.0
2011-12-20 15:20:00,5.65,5.65,5.64,5.65,1070400.0,5.2801,5.2801,5.2707,5.2801,1070400.0
2011-12-20 15:25:00,5.65,5.66,5.65,5.66,815200.0,5.2801,5.2894,5.2801,5.2894,815200.0
2011-12-20 15:30:00,5.65,5.65,5.64,5.64,813600.0,5.2801,5.2801,5.2707,5.2707,813600.0
2011-12-20 15:35:00,5.64,5.66,5.64,5.65,1852800.0,5.2707,5.2894,5.2707,5.2801,1852800.0
2011-12-20 15:40:00,5.65,5.67,5.65,5.66,2580800.0,5.2801,5.2987,5.2801,5.2894,2580800.0
2011-12-20 15:45:00,5.66,5.67,5.66,5.66,1388800.0,5.2894,5.2987,5.2894,5.2894,1388800.0
2011-12-20 15:50:00,5.66,5.66,5.65,5.66,1786400.0,5.2894,5.2894,5.2801,5.2894,1786400.0
2011-12-20 15:55:00,5.66,5.66,5.65,5.65,3136000.0,5.2894,5.2894,5.2801,5.2801,3136000.0
2011-12-21 09:30:00,5.65,5.66,5.62,5.62,2716000.0,5.2801,5.2894,5.252,5.252,2716000.0
2011-12-21 09:35:00,5.62,5.63,5.61,5.62,3816000.0,5.252,5.2614,5.2427,5.252,3816000.0
2011-12-21 09:40:00,5.62,5.62,5.59,5.6,2134400.0,5.252,5.252,5.224,5.2333,2134400.0
2011-12-21 09:45:00,5.6,5.61,5.59,5.6,1836000.0,5.2333,5.2427,5.224,5.2333,1836000.0
2011-12-21 09:50:00,5.6,5.61,5.59,5.6,1692000.0,5.2333,5.2427,5.224,5.2333,1692000.0
2011-12-21 09:55:00,5.6,5.6,5.58,5.59,1445600.0,5.2333,5.2333,5.2146,5.224,1445600.0
2011-12-21 10:00:00,5.59,5.6,5.57,5.59,3694400.0,5.224,5.2333,5.2053,5.224,3694400.0
2011-12-21 10:05:00,5.59,5.6,5.59,5.59,1365600.0,5.224,5.2333,5.224,5.224,1365600.0
2011-12-21 10:10:00,5.59,5.62,5.59,5.62,3354400.0,5.224,5.252,5.224,5.252,3354400.0
2011-12-21 10:15:00,5.62,5.62,5.61,5.62,1344000.0,5.252,5.252,5.2427,5.252,1344000.0
2011-12-21 10:20:00,5.61,5.64,5.61,5.62,1538400.0,5.2427,5.2707,5.2427,5.252,1538400.0
2011-12-21 10:25:00,5.62,5.62,5.61,5.61,1004800.0,5.252,5.252,5.2427,5.2427,1004800.0
2011-12-21 10:30:00,5.61,5.64,5.61,5.63,1750400.0,5.2427,5.2707,5.2427,5.2614,1750400.0
2011-12-21 10:35:00,5.63,5.63,5.62,5.63,1181600.0,5.2614,5.2614,5.252,5.2614,1181600.0
2011-12-21 10:40:00,5.63,5.63,5.6,5.6,1672000.0,5.2614,5.2614,5.2333,5.2333,1672000.0
2011-12-21 10:45:00,5.6,5.62,5.6,5.62,1175200.0,5.2333,5.252,5.2333,5.252,1175200.0
2011-12-21 10:50:00,5.61,5.61,5.6,5.61,963200.0,5.2427,5.2427,5.2333,5.2427,963200.0
2011-12-21 10:55:00,5.6,5.6,5.59,5.59,1244000.0,5.2333,5.2333,5.224,5.224,1244000.0
2011-12-21 11:00:00,5.59,5.6,5.58,5.58,1711200.0,5.224,5.2333,5.2146,5.2146,1711200.0
2011-12-21 11:05:00,5.58,5.59,5.57,5.58,2042400.0,5.2146,5.224,5.2053,5.2146,2042400.0
2011-12-21 11:10:00,5.59,5.59,5.58,5.58,744800.0,5.224,5.224,5.2146,5.2146,744800.0
2011-12-21 11:15:00,5.58,5.58,5.57,5.57,1616000.0,5.2146,5.2146,5.2053,5.2053,1616000.0
2011-12-21 11:20:00,5.57,5.58,5.57,5.58,799200.0,5.2053,5.2146,5.2053,5.2146,799200.0
2011-12-21 11:25:00,5.57,5.58,5.57,5.58,1471200.0,5.2053,5.2146,5.2053,5.2146,1471200.0
2011-12-21 11:30:00,5.58,5.59,5.58,5.58,2072000.0,5.2146,5.224,5.2146,5.2146,2072000.0
2011-12-21 11:35:00,5.59,5.59,5.58,5.58,653600.0,5.224,5.224,5.2146,5.2146,653600.0
2011-12-21 11:40:00,5.58,5.58,5.57,5.58,829600.0,5.2146,5.2146,5.2053,5.2146,829600.0
2011-12-21 11:45:00,5.58,5.59,5.58,5.59,727200.0,5.2146,5.224,5.2146,5.224,727200.0
2011-12-21 11:50:00,5.59,5.59,5.58,5.58,411200.0,5.224,5.224,5.2146,5.2146,411200.0
2011-12-21 11:55:00,5.58,5.59,5.57,5.58,1522400.0,5.2146,5.224,5.2053,5.2146,1522400.0
2011-12-21 12:00:00,5.59,5.59,5.58,5.59,2642400.0,5.224,5.224,5.2146,5.224,2642400.0
2011-12-21 12:05:00,5.59,5.59,5.56,5.57,3432000.0,5.224,5.224,5.1959,5.2053,3432000.0
2011-12-21 12:10:00,5.57,5.57,5.56,5.57,604000.0,5.2053,5.2053,5.1959,5.2053,604000.0
2011-12-21 12:15:00,5.57,5.58,5.57,5.58,892800.0,5.2053,5.2146,5.2053,5.2146,892800.0
2011-12-21 12:20:00,5.58,5.58,5.56,5.56,621600.0,5.2146,5.2146,5.1959,5.1959,621600.0
2011-12-21 12:25:00,5.56,5.56,5.54,5.55,2111200.0,5.1959,5.1959,5.1773,5.1866,2111200.0
2011-12-21 12:30:00,5.55,5.56,5.55,5.56,631200.0,5.1866,5.1959,5.1866,5.1959,631200.0
2011-12-21 12:35:00,5.56,5.58,5.56,5.58,1654400.0,5.1959,5.2146,5.1959,5.2146,1654400.0
2011-12-21 12:40:00,5.58,5.58,5.57,5.58,1048000.0,5.2146,5.2146,5.2053,5.2146,1048000.0
2011-12-21 12:45:00,5.58,5.59,5.58,5.59,531200.0,5.2146,5.224,5.2146,5.224,531200.0
2011-12-21 12:50:00,5.59,5.59,5.58,5.58,516000.0,5.224,5.224,5.2146,5.2146,516000.0
2011-12-21 12:55:00,5.58,5.6,5.58,5.6,1607200.0,5.2146,5.2333,5.2146,5.2333,1607200.0
2011-12-21 13:00:00,5.6,5.62,5.6,5.61,2028800.0,5.2333,5.252,5.2333,5.2427,2028800.0
2011-12-21 13:05:00,5.61,5.61,5.6,5.61,1528000.0,5.2427,5.2427,5.2333,5.2427,1528000.0
2011-12-21 13:10:00,5.61,5.61,5.6,5.6,375200.0,5.2427,5.2427,5.2333,5.2333,375200.0
2011-12-21 13:15:00,5.6,5.6,5.59,5.6,587200.0,5.2333,5.2333,5.224,5.2333,587200.0
2011-12-21 13:20:00,5.6,5.6,5.6,5.6,504000.0,5.2333,5.2333,5.2333,5.2333,504000.0
2011-12-21 13:25:00,5.6,5.61,5.59,5.6,352000.0,5.2333,5.2427,5.224,5.2333,352000.0
2011-12-21 13:30:00,5.6,5.6,5.59,5.59,585600.0,5.2333,5.2333,5.224,5.224,585600.0
2011-12-21 13:35:00,5.59,5.61,5.59,5.6,385600.0,5.224,5.2427,5.224,5.2333,385600.0
2011-12-21 13:40:00,5.6,5.6,5.58,5.59,1597600.0,5.2333,5.2333,5.2146,5.224,1597600.0
2011-12-21 13:45:00,5.59,5.6,5.58,5.59,699200.0,5.224,5.2333,5.2146,5.224,699200.0
2011-12-21 13:50:00,5.59,5.62,5.59,5.62,1488800.0,5.224,5.252,5.224,5.252,1488800.0
2011-12-21 13:55:00,5.62,5.62,5.61,5.62,1564800.0,5.252,5.252,5.2427,5.252,1564800.0
2011-12-21 14:00:00,5.62,5.64,5.62,5.63,1620000.0,5.252,5.2707,5.252,5.2614,1620000.0
2011-12-21 14:05:00,5.63,5.63,5.63,5.63,1479200.0,5.2614,5.2614,5.2614,5.2614,1479200.0
2011-12-21 14:10:00,5.63,5.63,5.62,5.62,1337600.0,5.2614,5.2614,5.252,5.252,1337600.0
2011-12-21 14:15:00,5.62,5.63,5.61,5.62,1012000.0,5.252,5.2614,5.2427,5.252,1012000.0
2011-12-21 14:20:00,5.62,5.62,5.61,5.62,561600.0,5.252,5.252,5.2427,5.252,561600.0
2011-12-21 14:25:00,5.62,5.62,5.62,5.62,1396800.0,5.252,5.252,5.252,5.252,1396800.0
2011-12-21 14:30:00,5.62,5.63,5.61,5.61,873600.0,5.252,5.2614,5.2427,5.2427,873600.0
2011-12-21 14:35:00,5.61,5.63,5.61,5.63,921600.0,5.2427,5.2614,5.2427,5.2614,921600.0
2011-12-21 14:40:00,5.63,5.64,5.63,5.63,1271200.0,5.2614,5.2707,5.2614,5.2614,1271200.0
2011-12-21 14:45:00,5.63,5.65,5.62,5.64,2132800.0,5.2614,5.2801,5.252,5.2707,2132800.0
2011-12-21 14:50:00,5.64,5.64,5.64,5.64,518400.0,5.2707,5.2707,5.2707,5.2707,518400.0
2011-12-21 14:55:00,5.64,5.65,5.63,5.63,718400.0,5.2707,5.2801,5.2614,5.2614,718400.0
2011-12-21 15:00:00,5.63,5.64,5.63,5.64,840000.0,5.2614,5.2707,5.2614,5.2707,840000.0
2011-12-21 15:05:00,5.64,5.65,5.64,5.65,755200.0,5.2707,5.2801,5.2707,5.2801,755200.0
2011-12-21 15:10:00,5.65,5.66,5.64,5.66,1471200.0,5.2801,5.2894,5.2707,5.2894,1471200.0
2011-12-21 15:15:00,5.66,5.67,5.65,5.66,1168000.0,5.2894,5.2987,5.2801,5.2894,1168000.0
2011-12-21 15:20:00,5.66,5.67,5.65,5.66,1333600.0,5.2894,5.2987,5.2801,5.2894,1333600.0
2011-12-21 15:25:00,5.66,5.67,5.66,5.66,1386400.0,5.2894,5.2987,5.2894,5.2894,1386400.0
2011-12-21 15:30:00,5.66,5.69,5.66,5.67,2484000.0,5.2894,5.3174,5.2894,5.2987,2484000.0
2011-12-21 15:35:00,5.67,5.69,5.67,5.68,1866400.0,5.2987,5.3174,5.2987,5.3081,1866400.0
2011-12-21 15:40:00,5.68,5.68,5.67,5.68,1367200.0,5.3081,5.3081,5.2987,5.3081,1367200.0
2011-12-21 15:45:00,5.68,5.68,5.66,5.66,3209600.0,5.3081,5.3081,5.2894,5.2894,3209600.0
2011-12-21 15:50:00,5.66,5.67,5.64,5.66,2168800.0,5.2894,5.2987,5.2707,5.2894,2168800.0
2011-12-21 15:55:00,5.66,5.68,5.66,5.68,2120000.0,5.2894,5.3081,5.2894,5.3081,2120000.0
2011-12-22 09:30:00,5.71,5.72,5.69,5.7,2520000.0,5.3361,5.3455,5.3174,5.3268,2520000.0
2011-12-22 09:35:00,5.7,5.72,5.7,5.72,3232800.0,5.3268,5.3455,5.3268,5.3455,3232800.0
2011-12-22 09:40:00,5.72,5.74,5.72,5.73,1890400.0,5.3455,5.3642,5.3455,5.3548,1890400.0
2011-12-22 09:45:00,5.73,5.74,5.73,5.73,1657600.0,5.3548,5.3642,5.3548,5.3548,1657600.0
2011-12-22 09:50:00,5.73,5.74,5.73,5.74,1083200.0,5.3548,5.3642,5.3548,5.3642,1083200.0
2011-12-22 09:55:00,5.74,5.76,5.74,5.75,1650400.0,5.3642,5.3829,5.3642,5.3735,1650400.0
2011-12-22 10:00:00,5.75,5.76,5.73,5.73,2064000.0,5.3735,5.3829,5.3548,5.3548,2064000.0
2011-12-22 10:05:00,5.73,5.74,5.72,5.72,1798400.0,5.3548,5.3642,5.3455,5.3455,1798400.0
2011-12-22 10:10:00,5.72,5.74,5.72,5.74,1581600.0,5.3455,5.3642,5.3455,5.3642,1581600.0
2011-12-22 10:15:00,5.74,5.75,5.74,5.74,1081600.0,5.3642,5.3735,5.3642,5.3642,1081600.0
2011-12-22 10:20:00,5.74,5.74,5.73,5.74,647200.0,5.3642,5.3642,5.3548,5.3642,647200.0
2011-12-22 10:25:00,5.74,5.76,5.74,5.75,1451200.0,5.3642,5.3829,5.3642,5.3735,1451200.0
2011-12-22 10:30:00,5.75,5.75,5.74,5.74,1088000.0,5.3735,5.3735,5.3642,5.3642,1088000.0
2011-12-22 10:35:00,5.74,5.74,5.73,5.73,966400.0,5.3642,5.3642,5.3548,5.3548,966400.0
2011-12-22 10:40:00,5.74,5.74,5.73,5.73,185600.0,5.3642,5.3642,5.3548,5.3548,185600.0
2011-12-22 10:45:00,5.73,5.74,5.71,5.72,1683200.0,5.3548,5.3642,5.3361,5.3455,1683200.0
2011-12-22 10:50:00,5.72,5.72,5.72,5.72,347200.0,5.3455,5.3455,5.3455,5.3455,347200.0
2011-12-22 10:55:00,5.72,5.74,5.72,5.73,1007200.0,5.3455,5.3642,5.3455,5.3548,1007200.0
2011-12-22 11:00:00,5.73,5.75,5.73,5.73,1588000.0,5.3548,5.3735,5.3548,5.3548,1588000.0
2011-12-22 11:05:00,5.73,5.74,5.73,5.73,447200.0,5.3548,5.3642,5.3548,5.3548,447200.0
2011-12-22 11:10:00,5.73,5.73,5.73,5.73,522400.0,5.3548,5.3548,5.3548,5.3548,522400.0
2011-12-22 11:15:00,5.73,5.74,5.73,5.73,1003200.0,5.3548,5.3642,5.3548,5.3548,1003200.0
2011-12-22 11:20:00,5.73,5.73,5.72,5.73,509600.0,5.3548,5.3548,5.3455,5.3548,509600.0
2011-12-22 11:25:00,5.73,5.74,5.72,5.73,557600.0,5.3548,5.3642,5.3455,5.3548,557600.0
2011-12-22 11:30:00,5.73,5.73,5.72,5.72,669600.0,5.3548,5.3548,5.3455,5.3455,669600.0
2011-12-22 11:35:00,5.72,5.73,5.72,5.73,752000.0,5.3455,5.3548,5.3455,5.3548,752000.0
2011-12-22 11:40:00,5.73,5.74,5.73,5.74,839200.0,5.3548,5.3642,5.3548,5.3642,839200.0
2011-12-22 11:45:00,5.74,5.74,5.73,5.74,497600.0,5.3642,5.3642,5.3548,5.3642,497600.0
2011-12-22 11:50:00,5.74,5.74,5.73,5.74,376000.0,5.3642,5.3642,5.3548,5.3642,376000.0
2011-12-22 11:55:00,5.74,5.74,5.73,5.74,375200.0,5.3642,5.3642,5.3548,5.3642,375200.0
2011-12-22 12:00:00,5.74,5.74,5.74,5.74,230400.0,5.3642,5.3642,5.3642,5.3642,230400.0
2011-12-22 12:05:00,5.74,5.74,5.74,5.74,530400.0,5.3642,5.3642,5.3642,5.3642,530400.0
2011-12-22 12:10:00,5.74,5.75,5.74,5.75,568800.0,5.3642,5.3735,5.3642,5.3735,568800.0
2011-12-22 12:15:00,5.75,5.75,5.75,5.75,910400.0,5.3735,5.3735,5.3735,5.3735,910400.0
2011-12-22 12:20:00,5.75,5.76,5.75,5.76,1148000.0,5.3735,5.3829,5.3735,5.3829,1148000.0
2011-12-22 12:25:00,5.76,5.77,5.76,5.77,1661600.0,5.3829,5.3922,5.3829,5.3922,1661600.0
2011-12-22 12:30:00,5.77,5.77,5.77,5.77,533600.0,5.3922,5.3922,5.3922,5.3922,533600.0
2011-12-22 12:35:00,5.77,5.77,5.77,5.77,473600.0,5.3922,5.3922,5.3922,5.3922,473600.0
2011-12-22 12:40:00,5.77,5.78,5.77,5.77,672800.0,5.3922,5.4015,5.3922,5.3922,672800.0
2011-12-22 12:45:00,5.77,5.77,5.76,5.76,706400.0,5.3922,5.3922,5.3829,5.3829,706400.0
2011-12-22 12:50:00,5.77,5.77,5.76,5.77,292800.0,5.3922,5.3922,5.3829,5.3922,292800.0
2011-12-22 12:55:00,5.77,5.77,5.77,5.77,328800.0,5.3922,5.3922,5.3922,5.3922,328800.0
2011-12-22 13:00:00,5.77,5.77,5.76,5.77,891200.0,5.3922,5.3922,5.3829,5.3922,891200.0
2011-12-22 13:05:00,5.77,5.77,5.76,5.77,524000.0,5.3922,5.3922,5.3829,5.3922,524000.0
2011-12-22 13:10:00,5.77,5.77,5.77,5.77,295200.0,5.3922,5.3922,5.3922,5.3922,295200.0
2011-12-22 13:15:00,5.77,5.77,5.76,5.77,2579200.0,5.3922,5.3922,5.3829,5.3922,2579200.0
2011-12-22 13:20:00,5.77,5.77,5.76,5.77,1952800.0,5.3922,5.3922,5.3829,5.3922,1952800.0
2011-12-22 13:25:00,5.77,5.78,5.77,5.77,859200.0,5.3922,5.4015,5.3922,5.3922,859200.0
2011-12-22 13:30:00,5.78,5.78,5.77,5.78,2066400.0,5.4015,5.4015,5.3922,5.4015,2066400.0
2011-12-22 13:35:00,5.78,5.78,5.77,5.78,583200.0,5.4015,5.4015,5.3922,5.4015,583200.0
2011-12-22 13:40:00,5.77,5.78,5.77,5.78,288800.0,5.3922,5.4015,5.3922,5.4015,288800.0
2011-12-22 13:45:00,5.78,5.78,5.77,5.78,340000.0,5.4015,5.4015,5.3922,5.4015,340000.0
2011-12-22 13:50:00,5.78,5.78,5.78,5.78,553600.0,5.4015,5.4015,5.4015,5.4015,553600.0
2011-12-22 13:55:00,5.78,5.78,5.77,5.77,335200.0,5.4015,5.4015,5.3922,5.3922,335200.0
2011-12-22 14:00:00,5.77,5.77,5.76,5.76,959200.0,5.3922,5.3922,5.3829,5.3829,959200.0
2011-12-22 14:05:00,5.76,5.77,5.76,5.77,1366400.0,5.3829,5.3922,5.3829,5.3922,1366400.0
2011-12-22 14:10:00,5.77,5.77,5.77,5.77,243200.0,5.3922,5.3922,5.3922,5.3922,243200.0
2011-12-22 14:15:00,5.77,5.77,5.77,5.77,216800.0,5.3922,5.3922,5.3922,5.3922,216800.0
2011-12-22 14:20:00,5.77,5.77,5.77,5.77,5247200.0,5.3922,5.3922,5.3922,5.3922,5247200.0
2011-12-22 14:25:00,5.77,5.78,5.77,5.78,1844800.0,5.3922,5.4015,5.3922,5.4015,1844800.0
2011-12-22 14:30:00,5.78,5.78,5.78,5.78,1252000.0,5.4015,5.4015,5.4015,5.4015,1252000.0
2011-12-22 14:35:00,5.78,5.78,5.78,5.78,1021600.0,5.4015,5.4015,5.4015,5.4015,1021600.0
2011-12-22 14:40:00,5.78,5.78,5.78,5.78,983200.0,5.4015,5.4015,5.4015,5.4015,983200.0
2011-12-22 14:45:00,5.78,5.78,5.77,5.77,517600.0,5.4015,5.4015,5.3922,5.3922,517600.0
2011-12-22 14:50:00,5.77,5.77,5.76,5.77,1001600.0,5.3922,5.3922,5.3829,5.3922,1001600.0
2011-12-22 14:55:00,5.77,5.77,5.76,5.76,1199200.0,5.3922,5.3922,5.3829,5.3829,1199200.0
2011-12-22 15:00:00,5.76,5.76,5.76,5.76,644800.0,5.3829,5.3829,5.3829,5.3829,644800.0
2011-12-22 15:05:00,5.76,5.77,5.76,5.77,526400.0,5.3829,5.3922,5.3829,5.3922,526400.0
2011-12-22 15:10:00,5.77,5.77,5.76,5.77,376000.0,5.3922,5.3922,5.3829,5.3922,376000.0
2011-12-22 15:15:00,5.76,5.77,5.76,5.77,438400.0,5.3829,5.3922,5.3829,5.3922,438400.0
2011-12-22 15:20:00,5.77,5.78,5.77,5.78,813600.0,5.3922,5.4015,5.3922,5.4015,813600.0
2011-12-22 15:25:00,5.78,5.78,5.77,5.78,711200.0,5.4015,5.4015,5.3922,5.4015,711200.0
2011-12-22 15:30:00,5.78,5.78,5.77,5.77,1074400.0,5.4015,5.4015,5.3922,5.3922,1074400.0
2011-12-22 15:35:00,5.77,5.78,5.77,5.78,900800.0,5.3922,5.4015,5.3922,5.4015,900800.0
2011-12-22 15:40:00,5.78,5.78,5.76,5.77,1124000.0,5.4015,5.4015,5.3829,5.3922,1124000.0
2011-12-22 15:45:00,5.77,5.77,5.76,5.77,1020000.0,5.3922,5.3922,5.3829,5.3922,1020000.0
2011-12-22 15:50:00,5.77,5.78,5.77,5.77,1064800.0,5.3922,5.4015,5.3922,5.3922,1064800.0
2011-12-22 15:55:00,5.77,5.78,5.76,5.78,2984800.0,5.3922,5.4015,5.3829,5.4015,2984800.0
2011-12-23 09:30:00,5.81,5.82,5.8,5.8,4020000.0,5.4306,5.4399,5.4212,5.4212,4020000.0
2011-12-23 09:35:00,5.8,5.81,5.79,5.79,933600.0,5.4212,5.4306,5.4119,5.4119,933600.0
2011-12-23 09:40:00,5.8,5.8,5.79,5.79,1366400.0,5.4212,5.4212,5.4119,5.4119,1366400.0
2011-12-23 09:45:00,5.79,5.8,5.79,5.79,841600.0,5.4119,5.4212,5.4119,5.4119,841600.0
2011-12-23 09:50:00,5.8,5.81,5.79,5.81,1360800.0,5.4212,5.4306,5.4119,5.4306,1360800.0
2011-12-23 09:55:00,5.81,5.81,5.81,5.81,645600.0,5.4306,5.4306,5.4306,5.4306,645600.0
2011-12-23 10:00:00,5.81,5.81,5.8,5.81,884800.0,5.4306,5.4306,5.4212,5.4306,884800.0
2011-12-23 10:05:00,5.8,5.82,5.8,5.81,1987200.0,5.4212,5.4399,5.4212,5.4306,1987200.0
2011-12-23 10:10:00,5.81,5.82,5.81,5.81,871200.0,5.4306,5.4399,5.4306,5.4306,871200.0
2011-12-23 10:15:00,5.81,5.81,5.8,5.8,1120000.0,5.4306,5.4306,5.4212,5.4212,1120000.0
2011-12-23 10:20:00,5.8,5.82,5.8,5.81,443200.0,5.4212,5.4399,5.4212,5.4306,443200.0
2011-12-23 10:25:00,5.81,5.81,5.8,5.81,296800.0,5.4306,5.4306,5.4212,5.4306,296800.0
2011-12-23 10:30:00,5.81,5.82,5.81,5.81,572000.0,5.4306,5.4399,5.4306,5.4306,572000.0
2011-12-23 10:35:00,5.81,5.82,5.81,5.81,525600.0,5.4306,5.4399,5.4306,5.4306,525600.0
2011-12-23 10:40:00,5.81,5.82,5.81,5.81,1536800.0,5.4306,5.4399,5.4306,5.4306,1536800.0
2011-12-23 10:45:00,5.81,5.81,5.81,5.81,793600.0,5.4306,5.4306,5.4306,5.4306,793600.0
2011-12-23 10:50:00,5.81,5.81,5.81,5.81,475200.0,5.4306,5.4306,5.4306,5.4306,475200.0
2011-12-23 10:55:00,5.81,5.81,5.81,5.81,465600.0,5.4306,5.4306,5.4306,5.4306,465600.0
2011-12-23 11:00:00,5.81,5.82,5.81,5.82,864000.0,5.4306,5.4399,5.4306,5.4399,864000.0
2011-12-23 11:05:00,5.82,5.82,5.81,5.82,492000.0,5.4399,5.4399,5.4306,5.4399,492000.0
2011-12-23 11:10:00,5.82,5.83,5.82,5.83,775200.0,5.4399,5.4493,5.4399,5.4493,775200.0
2011-12-23 11:15:00,5.83,5.83,5.83,5.83,1149600.0,5.4493,5.4493,5.4493,5.4493,1149600.0
2011-12-23 11:20:00,5.83,5.83,5.83,5.83,1346400.0,5.4493,5.4493,5.4493,5.4493,1346400.0
2011-12-23 11:25:00,5.83,5.83,5.83,5.83,656000.0,5.4493,5.4493,5.4493,5.4493,656000.0
2011-12-23 11:30:00,5.83,5.84,5.83,5.84,1072000.0,5.4493,5.4586,5.4493,5.4586,1072000.0
2011-12-23 11:35:00,5.84,5.85,5.84,5.84,518400.0,5.4586,5.468,5.4586,5.4586,518400.0
2011-12-23 11:40:00,5.84,5.84,5.84,5.84,350400.0,5.4586,5.4586,5.4586,5.4586,350400.0
2011-12-23 11:45:00,5.84,5.85,5.84,5.84,398400.0,5.4586,5.468,5.4586,5.4586,398400.0
2011-12-23 11:50:00,5.84,5.84,5.84,5.84,83200.0,5.4586,5.4586,5.4586,5.4586,83200.0
2011-12-23 11:55:00,5.84,5.84,5.84,5.84,694400.0,5.4586,5.4586,5.4586,5.4586,694400.0
2011-12-23 12:00:00,5.84,5.84,5.84,5.84,815200.0,5.4586,5.4586,5.4586,5.4586,815200.0
2011-12-23 12:05:00,5.84,5.84,5.84,5.84,292000.0,5.4586,5.4586,5.4586,5.4586,292000.0
2011-12-23 12:10:00,5.84,5.85,5.84,5.85,460000.0,5.4586,5.468,5.4586,5.468,460000.0
2011-12-23 12:15:00,5.85,5.85,5.84,5.84,419200.0,5.468,5.468,5.4586,5.4586,419200.0
2011-12-23 12:20:00,5.84,5.85,5.84,5.85,353600.0,5.4586,5.468,5.4586,5.468,353600.0
2011-12-23 12:25:00,5.85,5.85,5.85,5.85,441600.0,5.468,5.468,5.468,5.468,441600.0
2011-12-23 12:30:00,5.85,5.86,5.85,5.86,960000.0,5.468,5.4773,5.468,5.4773,960000.0
2011-12-23 12:35:00,5.86,5.86,5.85,5.85,241600.0,5.4773,5.4773,5.468,5.468,241600.0
2011-12-23 12:40:00,5.86,5.86,5.85,5.85,112800.0,5.4773,5.4773,5.468,5.468,112800.0
2011-12-23 12:45:00,5.86,5.86,5.85,5.85,204000.0,5.4773,5.4773,5.468,5.468,204000.0
2011-12-23 12:50:00,5.85,5.85,5.85,5.85,112800.0,5.468,5.468,5.468,5.468,112800.0
2011-12-23 12:55:00,5.85,5.86,5.85,5.86,398400.0,5.468,5.4773,5.468,5.4773,398400.0
2011-12-23 13:00:00,5.86,5.86,5.85,5.85,222400.0,5.4773,5.4773,5.468,5.468,222400.0
2011-12-23 13:05:00,5.85,5.85,5.85,5.85,317600.0,5.468,5.468,5.468,5.468,317600.0
2011-12-23 13:10:00,5.85,5.85,5.85,5.85,109600.0,5.468,5.468,5.468,5.468,109600.0
2011-12-23 13:15:00,5.85,5.85,5.85,5.85,197600.0,5.468,5.468,5.468,5.468,197600.0
2011-12-23 13:20:00,5.85,5.85,5.84,5.85,392000.0,5.468,5.468,5.4586,5.468,392000.0
2011-12-23 13:25:00,5.85,5.85,5.84,5.85,854400.0,5.468,5.468,5.4586,5.468,854400.0
2011-12-23 13:30:00,5.85,5.85,5.84,5.84,176000.0,5.468,5.468,5.4586,5.4586,176000.0
2011-12-23 13:35:00,5.84,5.85,5.84,5.85,151200.0,5.4586,5.468,5.4586,5.468,151200.0
2011-12-23 13:40:00,5.84,5.85,5.84,5.84,130400.0,5.4586,5.468,5.4586,5.4586,130400.0
2011-12-23 13:45:00,5.84,5.85,5.84,5.85,117600.0,5.4586,5.468,5.4586,5.468,117600.0
2011-12-23 13:50:00,5.85,5.85,5.84,5.85,445600.0,5.468,5.468,5.4586,5.468,445600.0
2011-12-23 13:55:00,5.85,5.85,5.85,5.85,368800.0,5.468,5.468,5.468,5.468,368800.0
2011-12-23 14:00:00,5.85,5.85,5.84,5.85,356000.0,5.468,5.468,5.4586,5.468,356000.0
2011-12-23 14:05:00,5.85,5.85,5.84,5.84,508800.0,5.468,5.468,5.4586,5.4586,508800.0
2011-12-23 14:10:00,5.85,5.85,5.85,5.85,168800.0,5.468,5.468,5.468,5.468,168800.0
2011-12-23 14:15:00,5.85,5.85,5.85,5.85,276000.0,5.468,5.468,5.468,5.468,276000.0
2011-12-23 14:20:00,5.85,5.85,5.84,5.84,237600.0,5.468,5.468,5.4586,5.4586,237600.0
2011-12-23 14:25:00,5.84,5.84,5.84,5.84,408000.0,5.4586,5.4586,5.4586,5.4586,408000.0
2011-12-23 14:30:00,5.84,5.85,5.84,5.85,232000.0,5.4586,5.468,5.4586,5.468,232000.0
2011-12-23 14:35:00,5.85,5.85,5.84,5.84,104000.0,5.468,5.468,5.4586,5.4586,104000.0
2011-12-23 14:40:00,5.85,5.85,5.84,5.85,236800.0,5.468,5.468,5.4586,5.468,236800.0
2011-12-23 14:45:00,5.84,5.85,5.84,5.85,238400.0,5.4586,5.468,5.4586,5.468,238400.0
2011-12-23 14:50:00,5.85,5.85,5.85,5.85,72800.0,5.468,5.468,5.468,5.468,72800.0
2011-12-23 14:55:00,5.85,5.85,5.84,5.84,200000.0,5.468,5.468,5.4586,5.4586,200000.0
2011-12-23 15:00:00,5.84,5.85,5.84,5.85,184000.0,5.4586,5.468,5.4586,5.468,184000.0
2011-12-23 15:05:00,5.85,5.85,5.84,5.84,244800.0,5.468,5.468,5.4586,5.4586,244800.0
2011-12-23 15:10:00,5.84,5.84,5.84,5.84,582400.0,5.4586,5.4586,5.4586,5.4586,582400.0
2011-12-23 15:15:00,5.84,5.85,5.84,5.84,390400.0,5.4586,5.468,5.4586,5.4586,390400.0
2011-12-23 15:20:00,5.84,5.84,5.84,5.84,268000.0,5.4586,5.4586,5.4586,5.4586,268000.0
2011-12-23 15:25:00,5.84,5.84,5.84,5.84,840800.0,5.4586,5.4586,5.4586,5.4586,840800.0
2011-12-23 15:30:00,5.84,5.85,5.84,5.85,192000.0,5.4586,5.468,5.4586,5.468,192000.0
2011-12-23 15:35:00,5.85,5.85,5.84,5.85,1196000.0,5.468,5.468,5.4586,5.468,1196000.0
2011-12-23 15:40:00,5.85,5.86,5.84,5.86,1460800.0,5.468,5.4773,5.4586,5.4773,1460800.0
2011-12-23 15:45:00,5.86,5.86,5.85,5.85,3633600.0,5.4773,5.4773,5.468,5.468,3633600.0
2011-12-23 15:50:00,5.85,5.86,5.85,5.85,1837600.0,5.468,5.4773,5.468,5.468,1837600.0
2011-12-23 15:55:00,5.86,5.88,5.85,5.87,3131200.0,5.4773,5.496,5.468,5.4867,3131200.0
2011-12-27 09:30:00,5.85,5.86,5.85,5.85,2445600.0,5.468,5.4773,5.468,5.468,2445600.0
2011-12-27 09:35:00,5.85,5.86,5.84,5.86,1338400.0,5.468,5.4773,5.4586,5.4773,1338400.0
2011-12-27 09:40:00,5.86,5.88,5.86,5.88,1299200.0,5.4773,5.496,5.4773,5.496,1299200.0
2011-12-27 09:45:00,5.88,5.9,5.87,5.89,1330400.0,5.496,5.5147,5.4867,5.5054,1330400.0
2011-12-27 09:50:00,5.89,5.9,5.89,5.89,1932000.0,5.5054,5.5147,5.5054,5.5054,1932000.0
2011-12-27 09:55:00,5.89,5.91,5.89,5.9,1308000.0,5.5054,5.524,5.5054,5.5147,1308000.0
2011-12-27 10:00:00,5.9,5.91,5.9,5.9,2418400.0,5.5147,5.524,5.5147,5.5147,2418400.0
2011-12-27 10:05:00,5.9,5.92,5.9,5.91,2188800.0,5.5147,5.5334,5.5147,5.524,2188800.0
2011-12-27 10:10:00,5.91,5.91,5.9,5.91,1192000.0,5.524,5.524,5.5147,5.524,1192000.0
2011-12-27 10:15:00,5.91,5.91,5.91,5.91,899200.0,5.524,5.524,5.524,5.524,899200.0
2011-12-27 10:20:00,5.91,5.91,5.9,5.91,832800.0,5.524,5.524,5.5147,5.524,832800.0
2011-12-27 10:25:00,5.91,5.91,5.9,5.91,748800.0,5.524,5.524,5.5147,5.524,748800.0
2011-12-27 10:30:00,5.91,5.91,5.9,5.91,397600.0,5.524,5.524,5.5147,5.524,397600.0
2011-12-27 10:35:00,5.91,5.91,5.9,5.9,207200.0,5.524,5.524,5.5147,5.5147,207200.0
2011-12-27 10:40:00,5.9,5.9,5.89,5.89,604800.0,5.5147,5.5147,5.5054,5.5054,604800.0
2011-12-27 10:45:00,5.89,5.9,5.89,5.89,680000.0,5.5054,5.5147,5.5054,5.5054,680000.0
2011-12-27 10:50:00,5.89,5.89,5.87,5.87,1203200.0,5.5054,5.5054,5.4867,5.4867,1203200.0
2011-12-27 10:55:00,5.87,5.88,5.87,5.88,804000.0,5.4867,5.496,5.4867,5.496,804000.0
2011-12-27 11:00:00,5.87,5.88,5.87,5.88,460800.0,5.4867,5.496,5.4867,5.496,460800.0
2011-12-27 11:05:00,5.88,5.88,5.87,5.87,345600.0,5.496,5.496,5.4867,5.4867,345600.0
2011-12-27 11:10:00,5.87,5.89,5.87,5.89,525600.0,5.4867,5.5054,5.4867,5.5054,525600.0
2011-12-27 11:15:00,5.89,5.89,5.88,5.88,617600.0,5.5054,5.5054,5.496,5.496,617600.0
2011-12-27 11:20:00,5.88,5.89,5.88,5.88,218400.0,5.496,5.5054,5.496,5.496,218400.0
2011-12-27 11:25:00,5.89,5.89,5.89,5.89,260800.0,5.5054,5.5054,5.5054,5.5054,260800.0
2011-12-27 11:30:00,5.89,5.89,5.88,5.88,402400.0,5.5054,5.5054,5.496,5.496,402400.0
2011-12-27 11:35:00,5.89,5.89,5.88,5.89,289600.0,5.5054,5.5054,5.496,5.5054,289600.0
2011-12-27 11:40:00,5.89,5.89,5.88,5.89,192000.0,5.5054,5.5054,5.496,5.5054,192000.0
2011-12-27 11:45:00,5.89,5.89,5.88,5.88,192000.0,5.5054,5.5054,5.496,5.496,192000.0
2011-12-27 11:50:00,5.88,5.88,5.88,5.88,250400.0,5.496,5.496,5.496,5.496,250400.0
2011-12-27 11:55:00,5.88,5.89,5.88,5.89,251200.0,5.496,5.5054,5.496,5.5054,251200.0
2011-12-27 12:00:00,5.89,5.9,5.89,5.9,480800.0,5.5054,5.5147,5.5054,5.5147,480800.0
2011-12-27 12:05:00,5.9,5.9,5.89,5.9,100000.0,5.5147,5.5147,5.5054,5.5147,100000.0
2011-12-27 12:10:00,5.9,5.9,5.89,5.89,203200.0,5.5147,5.5147,5.5054,5.5054,203200.0
2011-12-27 12:15:00,5.89,5.9,5.89,5.89,156000.0,5.5054,5.5147,5.5054,5.5054,156000.0
2011-12-27 12:20:00,5.89,5.9,5.89,5.9,80800.0,5.5054,5.5147,5.5054,5.5147,80800.0
2011-12-27 12:25:00,5.9,5.9,5.89,5.9,170400.0,5.5147,5.5147,5.5054,5.5147,170400.0
2011-12-27 12:30:00,5.9,5.9,5.9,5.9,108800.0,5.5147,5.5147,5.5147,5.5147,108800.0
2011-12-27 12:35:00,5.9,5.9,5.9,5.9,53600.0,5.5147,5.5147,5.5147,5.5147,53600.0
2011-12-27 12:40:00,5.9,5.9,5.89,5.9,289600.0,5.5147,5.5147,5.5054,5.5147,289600.0
2011-12-27 12:45:00,5.9,5.9,5.9,5.9,119200.0,5.5147,5.5147,5.5147,5.5147,119200.0
2011-12-27 12:50:00,5.9,5.9,5.89,5.89,245600.0,5.5147,5.5147,5.5054,5.5054,245600.0
2011-12-27 12:55:00,5.89,5.89,5.89,5.89,128000.0,5.5054,5.5054,5.5054,5.5054,128000.0
2011-12-27 13:00:00,5.89,5.89,5.89,5.89,164800.0,5.5054,5.5054,5.5054,5.5054,164800.0
2011-12-27 13:05:00,5.89,5.89,5.89,5.89,221600.0,5.5054,5.5054,5.5054,5.5054,221600.0
2011-12-27 13:10:00,5.89,5.89,5.88,5.89,226400.0,5.5054,5.5054,5.496,5.5054,226400.0
2011-12-27 13:15:00,5.89,5.89,5.89,5.89,197600.0,5.5054,5.5054,5.5054,5.5054,197600.0
2011-12-27 13:20:00,5.89,5.89,5.89,5.89,176800.0,5.5054,5.5054,5.5054,5.5054,176800.0
2011-12-27 13:25:00,5.89,5.89,5.89,5.89,355200.0,5.5054,5.5054,5.5054,5.5054,355200.0
2011-12-27 13:30:00,5.89,5.89,5.89,5.89,116000.0,5.5054,5.5054,5.5054,5.5054,116000.0
2011-12-27 13:35:00,5.89,5.89,5.89,5.89,173600.0,5.5054,5.5054,5.5054,5.5054,173600.0
2011-12-27 13:40:00,5.89,5.9,5.89,5.89,288800.0,5.5054,5.5147,5.5054,5.5054,288800.0
2011-12-27 13:45:00,5.89,5.9,5.89,5.9,338400.0,5.5054,5.5147,5.5054,5.5147,338400.0
2011-12-27 13:50:00,5.9,5.9,5.9,5.9,575200.0,5.5147,5.5147,5.5147,5.5147,575200.0
2011-12-27 13:55:00,5.9,5.91,5.9,5.91,454400.0,5.5147,5.524,5.5147,5.524,454400.0
2011-12-27 14:00:00,5.91,5.91,5.9,5.9,196000.0,5.524,5.524,5.5147,5.5147,196000.0
2011-12-27 14:05:00,5.9,5.9,5.9,5.9,176800.0,5.5147,5.5147,5.5147,5.5147,176800.0
2011-12-27 14:10:00,5.9,5.9,5.9,5.9,134400.0,5.5147,5.5147,5.5147,5.5147,134400.0
2011-12-27 14:15:00,5.91,5.91,5.9,5.9,155200.0,5.524,5.524,5.5147,5.5147,155200.0
2011-12-27 14:20:00,5.9,5.91,5.9,5.9,74400.0,5.5147,5.524,5.5147,5.5147,74400.0
2011-12-27 14:25:00,5.9,5.9,5.89,5.9,244000.0,5.5147,5.5147,5.5054,5.5147,244000.0
2011-12-27 14:30:00,5.9,5.9,5.89,5.89,448000.0,5.5147,5.5147,5.5054,5.5054,448000.0
2011-12-27 14:35:00,5.89,5.9,5.89,5.9,239200.0,5.5054,5.5147,5.5054,5.5147,239200.0
2011-12-27 14:40:00,5.9,5.9,5.9,5.9,599200.0,5.5147,5.5147,5.5147,5.5147,599200.0
2011-12-27 14:45:00,5.9,5.9,5.9,5.9,179200.0,5.5147,5.5147,5.5147,5.5147,179200.0
2011-12-27 14:50:00,5.9,5.9,5.9,5.9,353600.0,5.5147,5.5147,5.5147,5.5147,353600.0
2011-12-27 14:55:00,5.9,5.91,5.9,5.9,340800.0,5.5147,5.524,5.5147,5.5147,340800.0
2011-12-27 15:00:00,5.9,5.9,5.9,5.9,333600.0,5.5147,5.5147,5.5147,5.5147,333600.0
2011-12-27 15:05:00,5.9,5.91,5.9,5.91,106400.0,5.5147,5.524,5.5147,5.524,106400.0
2011-12-27 15:10:00,5.91,5.91,5.9,5.9,144800.0,5.524,5.524,5.5147,5.5147,144800.0
2011-12-27 15:15:00,5.9,5.9,5.9,5.9,988800.0,5.5147,5.5147,5.5147,5.5147,988800.0
2011-12-27 15:20:00,5.9,5.9,5.89,5.9,209600.0,5.5147,5.5147,5.5054,5.5147,209600.0
2011-12-27 15:25:00,5.9,5.9,5.89,5.9,144800.0,5.5147,5.5147,5.5054,5.5147,144800.0
2011-12-27 15:30:00,5.9,5.9,5.89,5.9,1364000.0,5.5147,5.5147,5.5054,5.5147,1364000.0
2011-12-27 15:35:00,5.9,5.9,5.88,5.89,696800.0,5.5147,5.5147,5.496,5.5054,696800.0
2011-12-27 15:40:00,5.88,5.89,5.88,5.88,761600.0,5.496,5.5054,5.496,5.496,761600.0
2011-12-27 15:45:00,5.89,5.89,5.88,5.89,919200.0,5.5054,5.5054,5.496,5.5054,919200.0
2011-12-27 15:50:00,5.89,5.89,5.88,5.89,621600.0,5.5054,5.5054,5.496,5.5054,621600.0
2011-12-27 15:55:00,5.89,5.89,5.88,5.88,2182400.0,5.5054,5.5054,5.496,5.496,2182400.0
2011-12-28 09:30:00,5.89,5.89,5.85,5.85,3734400.0,5.5054,5.5054,5.468,5.468,3734400.0
2011-12-28 09:35:00,5.85,5.87,5.85,5.86,1444000.0,5.468,5.4867,5.468,5.4773,1444000.0
2011-12-28 09:40:00,5.86,5.86,5.85,5.85,1071200.0,5.4773,5.4773,5.468,5.468,1071200.0
2011-12-28 09:45:00,5.85,5.85,5.82,5.83,1790400.0,5.468,5.468,5.4399,5.4493,1790400.0
2011-12-28 09:50:00,5.83,5.83,5.81,5.81,3028800.0,5.4493,5.4493,5.4306,5.4306,3028800.0
2011-12-28 09:55:00,5.81,5.82,5.81,5.81,1020000.0,5.4306,5.4399,5.4306,5.4306,1020000.0
2011-12-28 10:00:00,5.81,5.82,5.81,5.81,825600.0,5.4306,5.4399,5.4306,5.4306,825600.0
2011-12-28 10:05:00,5.81,5.83,5.81,5.83,1187200.0,5.4306,5.4493,5.4306,5.4493,1187200.0
2011-12-28 10:10:00,5.83,5.83,5.82,5.82,408800.0,5.4493,5.4493,5.4399,5.4399,408800.0
2011-12-28 10:15:00,5.82,5.82,5.79,5.8,1524800.0,5.4399,5.4399,5.4119,5.4212,1524800.0
2011-12-28 10:20:00,5.8,5.8,5.79,5.79,1300000.0,5.4212,5.4212,5.4119,5.4119,1300000.0
2011-12-28 10:25:00,5.79,5.79,5.78,5.78,2023200.0,5.4119,5.4119,5.4025,5.4025,2023200.0
2011-12-28 10:30:00,5.78,5.79,5.78,5.78,832800.0,5.4025,5.4119,5.4025,5.4025,832800.0
2011-12-28 10:35:00,5.78,5.78,5.77,5.78,1813600.0,5.4025,5.4025,5.3932,5.4025,1813600.0
2011-12-28 10:40:00,5.78,5.79,5.78,5.78,1411200.0,5.4025,5.4119,5.4025,5.4025,1411200.0
2011-12-28 10:45:00,5.78,5.79,5.78,5.79,707200.0,5.4025,5.4119,5.4025,5.4119,707200.0
2011-12-28 10:50:00,5.79,5.79,5.78,5.78,927200.0,5.4119,5.4119,5.4025,5.4025,927200.0
2011-12-28 10:55:00,5.78,5.79,5.78,5.78,925600.0,5.4025,5.4119,5.4025,5.4025,925600.0
2011-12-28 11:00:00,5.78,5.78,5.77,5.78,1131200.0,5.4025,5.4025,5.3932,5.4025,1131200.0
2011-12-28 11:05:00,5.78,5.79,5.77,5.78,598400.0,5.4025,5.4119,5.3932,5.4025,598400.0
2011-12-28 11:10:00,5.78,5.79,5.78,5.78,688000.0,5.4025,5.4119,5.4025,5.4025,688000.0
2011-12-28 11:15:00,5.78,5.78,5.77,5.77,628800.0,5.4025,5.4025,5.3932,5.3932,628800.0
2011-12-28 11:20:00,5.78,5.78,5.77,5.77,934400.0,5.4025,5.4025,5.3932,5.3932,934400.0
2011-12-28 11:25:00,5.77,5.77,5.76,5.76,842400.0,5.3932,5.3932,5.3838,5.3838,842400.0
2011-12-28 11:30:00,5.75,5.76,5.75,5.75,1480000.0,5.3745,5.3838,5.3745,5.3745,1480000.0
2011-12-28 11:35:00,5.75,5.75,5.74,5.74,1128000.0,5.3745,5.3745,5.3652,5.3652,1128000.0
2011-12-28 11:40:00,5.74,5.75,5.73,5.74,964000.0,5.3652,5.3745,5.3558,5.3652,964000.0
2011-12-28 11:45:00,5.74,5.75,5.74,5.75,429600.0,5.3652,5.3745,5.3652,5.3745,429600.0
2011-12-28 11:50:00,5.75,5.75,5.75,5.75,1134400.0,5.3745,5.3745,5.3745,5.3745,1134400.0
2011-12-28 11:55:00,5.75,5.75,5.74,5.75,528000.0,5.3745,5.3745,5.3652,5.3745,528000.0
2011-12-28 12:00:00,5.75,5.75,5.75,5.75,332000.0,5.3745,5.3745,5.3745,5.3745,332000.0
2011-12-28 12:05:00,5.75,5.75,5.73,5.74,764000.0,5.3745,5.3745,5.3558,5.3652,764000.0
2011-12-28 12:10:00,5.74,5.75,5.73,5.74,848800.0,5.3652,5.3745,5.3558,5.3652,848800.0
2011-12-28 12:15:00,5.74,5.76,5.74,5.76,332800.0,5.3652,5.3838,5.3652,5.3838,332800.0
2011-12-28 12:20:00,5.75,5.76,5.75,5.76,634400.0,5.3745,5.3838,5.3745,5.3838,634400.0
2011-12-28 12:25:00,5.76,5.76,5.75,5.75,182400.0,5.3838,5.3838,5.3745,5.3745,182400.0
2011-12-28 12:30:00,5.75,5.76,5.75,5.76,254400.0,5.3745,5.3838,5.3745,5.3838,254400.0
2011-12-28 12:35:00,5.76,5.76,5.75,5.76,181600.0,5.3838,5.3838,5.3745,5.3838,181600.0
2011-12-28 12:40:00,5.76,5.76,5.75,5.76,340000.0,5.3838,5.3838,5.3745,5.3838,340000.0
2011-12-28 12:45:00,5.76,5.76,5.75,5.76,158400.0,5.3838,5.3838,5.3745,5.3838,158400.0
2011-12-28 12:50:00,5.76,5.76,5.74,5.74,573600.0,5.3838,5.3838,5.3652,5.3652,573600.0
2011-12-28 12:55:00,5.74,5.74,5.74,5.74,250400.0,5.3652,5.3652,5.3652,5.3652,250400.0
2011-12-28 13:00:00,5.74,5.75,5.74,5.75,422400.0,5.3652,5.3745,5.3652,5.3745,422400.0
2011-12-28 13:05:00,5.75,5.75,5.74,5.75,504000.0,5.3745,5.3745,5.3652,5.3745,504000.0
2011-12-28 13:10:00,5.75,5.75,5.74,5.75,412000.0,5.3745,5.3745,5.3652,5.3745,412000.0
2011-12-28 13:15:00,5.75,5.76,5.75,5.75,304000.0,5.3745,5.3838,5.3745,5.3745,304000.0
2011-12-28 13:20:00,5.76,5.76,5.75,5.75,532800.0,5.3838,5.3838,5.3745,5.3745,532800.0
2011-12-28 13:25:00,5.75,5.76,5.75,5.76,294400.0,5.3745,5.3838,5.3745,5.3838,294400.0
2011-12-28 13:30:00,5.76,5.76,5.76,5.76,436000.0,5.3838,5.3838,5.3838,5.3838,436000.0
2011-12-28 13:35:00,5.76,5.77,5.76,5.77,1020800.0,5.3838,5.3932,5.3838,5.3932,1020800.0
2011-12-28 13:40:00,5.77,5.77,5.76,5.76,416000.0,5.3932,5.3932,5.3838,5.3838,416000.0
2011-12-28 13:45:00,5.76,5.77,5.76,5.77,392800.0,5.3838,5.3932,5.3838,5.3932,392800.0
2011-12-28 13:50:00,5.77,5.77,5.76,5.77,379200.0,5.3932,5.3932,5.3838,5.3932,379200.0
2011-12-28 13:55:00,5.77,5.77,5.77,5.77,453600.0,5.3932,5.3932,5.3932,5.3932,453600.0
2011-12-28 14:00:00,5.77,5.77,5.76,5.76,300800.0,5.3932,5.3932,5.3838,5.3838,300800.0
2011-12-28 14:05:00,5.76,5.77,5.76,5.76,874400.0,5.3838,5.3932,5.3838,5.3838,874400.0
2011-12-28 14:10:00,5.76,5.76,5.75,5.75,765600.0,5.3838,5.3838,5.3745,5.3745,765600.0
2011-12-28 14:15:00,5.75,5.75,5.74,5.74,379200.0,5.3745,5.3745,5.3652,5.3652,379200.0
2011-12-28 14:20:00,5.74,5.75,5.74,5.75,369600.0,5.3652,5.3745,5.3652,5.3745,369600.0
2011-12-28 14:25:00,5.75,5.76,5.75,5.76,588800.0,5.3745,5.3838,5.3745,5.3838,588800.0
2011-12-28 14:30:00,5.76,5.76,5.75,5.75,734400.0,5.3838,5.3838,5.3745,5.3745,734400.0
2011-12-28 14:35:00,5.75,5.75,5.74,5.74,704800.0,5.3745,5.3745,5.3652,5.3652,704800.0
2011-12-28 14:40:00,5.74,5.75,5.74,5.74,661600.0,5.3652,5.3745,5.3652,5.3652,661600.0
2011-12-28 14:45:00,5.74,5.75,5.74,5.74,559200.0,5.3652,5.3745,5.3652,5.3652,559200.0
2011-12-28 14:50:00,5.74,5.74,5.74,5.74,376800.0,5.3652,5.3652,5.3652,5.3652,376800.0
2011-12-28 14:55:00,5.74,5.75,5.74,5.74,595200.0,5.3652,5.3745,5.3652,5.3652,595200.0
2011-12-28 15:00:00,5.74,5.75,5.74,5.75,219200.0,5.3652,5.3745,5.3652,5.3745,219200.0
2011-12-28 15:05:00,5.75,5.75,5.75,5.75,308000.0,5.3745,5.3745,5.3745,5.3745,308000.0
2011-12-28 15:10:00,5.75,5.76,5.75,5.75,320800.0,5.3745,5.3838,5.3745,5.3745,320800.0
2011-12-28 15:15:00,5.75,5.75,5.73,5.74,1358400.0,5.3745,5.3745,5.3558,5.3652,1358400.0
2011-12-28 15:20:00,5.74,5.75,5.73,5.75,913600.0,5.3652,5.3745,5.3558,5.3745,913600.0
2011-12-28 15:25:00,5.75,5.75,5.72,5.72,1713600.0,5.3745,5.3745,5.3465,5.3465,1713600.0
2011-12-28 15:30:00,5.72,5.73,5.72,5.73,660000.0,5.3465,5.3558,5.3465,5.3558,660000.0
2011-12-28 15:35:00,5.73,5.74,5.72,5.73,1690400.0,5.3558,5.3652,5.3465,5.3558,1690400.0
2011-12-28 15:40:00,5.73,5.74,5.73,5.74,1404800.0,5.3558,5.3652,5.3558,5.3652,1404800.0
2011-12-28 15:45:00,5.74,5.74,5.73,5.74,943200.0,5.3652,5.3652,5.3558,5.3652,943200.0
2011-12-28 15:50:00,5.74,5.74,5.73,5.73,1804800.0,5.3652,5.3652,5.3558,5.3558,1804800.0
2011-12-28 15:55:00,5.73,5.74,5.72,5.74,3239200.0,5.3558,5.3652,5.3465,5.3652,3239200.0
2011-12-29 09:30:00,5.77,5.78,5.76,5.77,1388000.0,5.3932,5.4025,5.3838,5.3932,1388000.0
2011-12-29 09:35:00,5.77,5.79,5.77,5.78,2806400.0,5.3932,5.4119,5.3932,5.4025,2806400.0
2011-12-29 09:40:00,5.78,5.79,5.78,5.78,2164800.0,5.4025,5.4119,5.4025,5.4025,2164800.0
2011-12-29 09:45:00,5.78,5.79,5.77,5.77,1792000.0,5.4025,5.4119,5.3932,5.3932,1792000.0
2011-12-29 09:50:00,5.77,5.79,5.77,5.79,784800.0,5.3932,5.4119,5.3932,5.4119,784800.0
2011-12-29 09:55:00,5.79,5.79,5.78,5.79,1988800.0,5.4119,5.4119,5.4025,5.4119,1988800.0
2011-12-29 10:00:00,5.78,5.8,5.78,5.8,1565600.0,5.4025,5.4212,5.4025,5.4212,1565600.0
2011-12-29 10:05:00,5.8,5.81,5.79,5.8,2474400.0,5.4212,5.4306,5.4119,5.4212,2474400.0
2011-12-29 10:10:00,5.8,5.8,5.79,5.8,956000.0,5.4212,5.4212,5.4119,5.4212,956000.0
2011-12-29 10:15:00,5.8,5.8,5.79,5.79,464000.0,5.4212,5.4212,5.4119,5.4119,464000.0
2011-12-29 10:20:00,5.79,5.8,5.79,5.8,229600.0,5.4119,5.4212,5.4119,5.4212,229600.0
2011-12-29 10:25:00,5.79,5.82,5.79,5.81,2400800.0,5.4119,5.4399,5.4119,5.4306,2400800.0
2011-12-29 10:30:00,5.81,5.82,5.81,5.82,1321600.0,5.4306,5.4399,5.4306,5.4399,1321600.0
2011-12-29 10:35:00,5.82,5.83,5.82,5.82,695200.0,5.4399,5.4493,5.4399,5.4399,695200.0
2011-12-29 10:40:00,5.82,5.83,5.82,5.82,779200.0,5.4399,5.4493,5.4399,5.4399,779200.0
2011-12-29 10:45:00,5.82,5.83,5.82,5.82,312800.0,5.4399,5.4493,5.4399,5.4399,312800.0
2011-12-29 10:50:00,5.82,5.83,5.82,5.82,477600.0,5.4399,5.4493,5.4399,5.4399,477600.0
2011-12-29 10:55:00,5.83,5.83,5.82,5.82,699200.0,5.4493,5.4493,5.4399,5.4399,699200.0
2011-12-29 11:00:00,5.82,5.82,5.82,5.82,975200.0,5.4399,5.4399,5.4399,5.4399,975200.0
2011-12-29 11:05:00,5.82,5.82,5.79,5.79,1876000.0,5.4399,5.4399,5.4119,5.4119,1876000.0
2011-12-29 11:10:00,5.79,5.8,5.79,5.8,1479200.0,5.4119,5.4212,5.4119,5.4212,1479200.0
2011-12-29 11:15:00,5.8,5.8,5.79,5.8,310400.0,5.4212,5.4212,5.4119,5.4212,310400.0
2011-12-29 11:20:00,5.8,5.8,5.8,5.8,245600.0,5.4212,5.4212,5.4212,5.4212,245600.0
2011-12-29 11:25:00,5.8,5.81,5.8,5.8,523200.0,5.4212,5.4306,5.4212,5.4212,523200.0
2011-12-29 11:30:00,5.8,5.81,5.8,5.81,396800.0,5.4212,5.4306,5.4212,5.4306,396800.0
2011-12-29 11:35:00,5.81,5.82,5.81,5.82,735200.0,5.4306,5.4399,5.4306,5.4399,735200.0
2011-12-29 11:40:00,5.82,5.82,5.81,5.82,369600.0,5.4399,5.4399,5.4306,5.4399,369600.0
2011-12-29 11:45:00,5.82,5.82,5.81,5.82,210400.0,5.4399,5.4399,5.4306,5.4399,210400.0
2011-12-29 11:50:00,5.82,5.82,5.82,5.82,1024800.0,5.4399,5.4399,5.4399,5.4399,1024800.0
2011-12-29 11:55:00,5.82,5.83,5.82,5.83,590400.0,5.4399,5.4493,5.4399,5.4493,590400.0
2011-12-29 12:00:00,5.83,5.83,5.82,5.83,457600.0,5.4493,5.4493,5.4399,5.4493,457600.0
2011-12-29 12:05:00,5.83,5.83,5.82,5.82,504000.0,5.4493,5.4493,5.4399,5.4399,504000.0
2011-12-29 12:10:00,5.82,5.82,5.82,5.82,247200.0,5.4399,5.4399,5.4399,5.4399,247200.0
2011-12-29 12:15:00,5.82,5.82,5.81,5.82,176800.0,5.4399,5.4399,5.4306,5.4399,176800.0
2011-12-29 12:20:00,5.82,5.82,5.81,5.82,453600.0,5.4399,5.4399,5.4306,5.4399,453600.0
2011-12-29 12:25:00,5.82,5.83,5.82,5.82,382400.0,5.4399,5.4493,5.4399,5.4399,382400.0
2011-12-29 12:30:00,5.82,5.82,5.81,5.81,293600.0,5.4399,5.4399,5.4306,5.4306,293600.0
2011-12-29 12:35:00,5.81,5.81,5.8,5.81,564000.0,5.4306,5.4306,5.4212,5.4306,564000.0
2011-12-29 12:40:00,5.81,5.81,5.81,5.81,160000.0,5.4306,5.4306,5.4306,5.4306,160000.0
2011-12-29 12:45:00,5.81,5.82,5.81,5.82,312000.0,5.4306,5.4399,5.4306,5.4399,312000.0
2011-12-29 12:50:00,5.82,5.82,5.82,5.82,317600.0,5.4399,5.4399,5.4399,5.4399,317600.0
2011-12-29 12:55:00,5.82,5.82,5.82,5.82,88800.0,5.4399,5.4399,5.4399,5.4399,88800.0
2011-12-29 13:00:00,5.82,5.83,5.82,5.83,796800.0,5.4399,5.4493,5.4399,5.4493,796800.0
2011-12-29 13:05:00,5.83,5.83,5.82,5.83,374400.0,5.4493,5.4493,5.4399,5.4493,374400.0
2011-12-29 13:10:00,5.83,5.83,5.83,5.83,259200.0,5.4493,5.4493,5.4493,5.4493,259200.0
2011-12-29 13:15:00,5.82,5.82,5.81,5.81,356800.0,5.4399,5.4399,5.4306,5.4306,356800.0
2011-12-29 13:20:00,5.81,5.82,5.81,5.81,180000.0,5.4306,5.4399,5.4306,5.4306,180000.0
2011-12-29 13:25:00,5.81,5.82,5.81,5.82,532000.0,5.4306,5.4399,5.4306,5.4399,532000.0
2011-12-29 13:30:00,5.82,5.82,5.82,5.82,179200.0,5.4399,5.4399,5.4399,5.4399,179200.0
2011-12-29 13:35:00,5.82,5.83,5.82,5.83,503200.0,5.4399,5.4493,5.4399,5.4493,503200.0
2011-12-29 13:40:00,5.82,5.83,5.82,5.82,939200.0,5.4399,5.4493,5.4399,5.4399,939200.0
2011-12-29 13:45:00,5.82,5.82,5.82,5.82,115200.0,5.4399,5.4399,5.4399,5.4399,115200.0
2011-12-29 13:50:00,5.82,5.83,5.82,5.83,232000.0,5.4399,5.4493,5.4399,5.4493,232000.0
2011-12-29 13:55:00,5.83,5.83,5.82,5.82,57600.0,5.4493,5.4493,5.4399,5.4399,57600.0
2011-12-29 14:00:00,5.83,5.83,5.82,5.83,224800.0,5.4493,5.4493,5.4399,5.4493,224800.0
2011-12-29 14:05:00,5.83,5.83,5.82,5.83,64800.0,5.4493,5.4493,5.4399,5.4493,64800.0
2011-12-29 14:10:00,5.83,5.83,5.83,5.83,530400.0,5.4493,5.4493,5.4493,5.4493,530400.0
2011-12-29 14:15:00,5.83,5.83,5.83,5.83,82400.0,5.4493,5.4493,5.4493,5.4493,82400.0
2011-12-29 14:20:00,5.83,5.83,5.83,5.83,127200.0,5.4493,5.4493,5.4493,5.4493,127200.0
2011-12-29 14:25:00,5.83,5.83,5.82,5.83,354400.0,5.4493,5.4493,5.4399,5.4493,354400.0
2011-12-29 14:30:00,5.83,5.83,5.82,5.82,175200.0,5.4493,5.4493,5.4399,5.4399,175200.0
2011-12-29 14:35:00,5.82,5.82,5.82,5.82,374400.0,5.4399,5.4399,5.4399,5.4399,374400.0
2011-12-29 14:40:00,5.82,5.82,5.82,5.82,128000.0,5.4399,5.4399,5.4399,5.4399,128000.0
2011-12-29 14:45:00,5.82,5.83,5.82,5.83,259200.0,5.4399,5.4493,5.4399,5.4493,259200.0
2011-12-29 14:50:00,5.83,5.83,5.82,5.83,145600.0,5.4493,5.4493,5.4399,5.4493,145600.0
2011-12-29 14:55:00,5.82,5.83,5.82,5.82,123200.0,5.4399,5.4493,5.4399,5.4399,123200.0
2011-12-29 15:00:00,5.82,5.83,5.82,5.83,134400.0,5.4399,5.4493,5.4399,5.4493,134400.0
2011-12-29 15:05:00,5.83,5.83,5.83,5.83,1161600.0,5.4493,5.4493,5.4493,5.4493,1161600.0
2011-12-29 15:10:00,5.83,5.84,5.83,5.84,520800.0,5.4493,5.4586,5.4493,5.4586,520800.0
2011-12-29 15:15:00,5.84,5.84,5.84,5.84,791200.0,5.4586,5.4586,5.4586,5.4586,791200.0
2011-12-29 15:20:00,5.84,5.84,5.83,5.84,498400.0,5.4586,5.4586,5.4493,5.4586,498400.0
2011-12-29 15:25:00,5.84,5.84,5.84,5.84,370400.0,5.4586,5.4586,5.4586,5.4586,370400.0
2011-12-29 15:30:00,5.84,5.84,5.84,5.84,352000.0,5.4586,5.4586,5.4586,5.4586,352000.0
2011-12-29 15:35:00,5.84,5.84,5.84,5.84,274400.0,5.4586,5.4586,5.4586,5.4586,274400.0
2011-12-29 15:40:00,5.84,5.85,5.84,5.85,764000.0,5.4586,5.468,5.4586,5.468,764000.0
2011-12-29 15:45:00,5.85,5.86,5.84,5.84,1712800.0,5.468,5.4773,5.4586,5.4586,1712800.0
2011-12-29 15:50:00,5.84,5.85,5.84,5.85,675200.0,5.4586,5.468,5.4586,5.468,675200.0
2011-12-29 15:55:00,5.85,5.86,5.84,5.85,2853600.0,5.468,5.4773,5.4586,5.468,2853600.0
2011-12-30 09:30:00,5.84,5.84,5.83,5.84,1260000.0,5.4586,5.4586,5.4493,5.4586,1260000.0
2011-12-30 09:35:00,5.84,5.85,5.84,5.84,1130400.0,5.4586,5.468,5.4586,5.4586,1130400.0
2011-12-30 09:40:00,5.84,5.84,5.83,5.83,628800.0,5.4586,5.4586,5.4493,5.4493,628800.0
2011-12-30 09:45:00,5.83,5.85,5.83,5.85,425600.0,5.4493,5.468,5.4493,5.468,425600.0
2011-12-30 09:50:00,5.84,5.85,5.84,5.85,384000.0,5.4586,5.468,5.4586,5.468,384000.0
2011-12-30 09:55:00,5.85,5.85,5.85,5.85,281600.0,5.468,5.468,5.468,5.468,281600.0
2011-12-30 10:00:00,5.85,5.86,5.85,5.86,436800.0,5.468,5.4773,5.468,5.4773,436800.0
2011-12-30 10:05:00,5.86,5.87,5.86,5.86,714400.0,5.4773,5.4867,5.4773,5.4773,714400.0
2011-12-30 10:10:00,5.86,5.86,5.85,5.85,457600.0,5.4773,5.4773,5.468,5.468,457600.0
2011-12-30 10:15:00,5.85,5.85,5.84,5.84,446400.0,5.468,5.468,5.4586,5.4586,446400.0
2011-12-30 10:20:00,5.85,5.85,5.84,5.85,328000.0,5.468,5.468,5.4586,5.468,328000.0
2011-12-30 10:25:00,5.85,5.85,5.84,5.84,302400.0,5.468,5.468,5.4586,5.4586,302400.0
2011-12-30 10:30:00,5.84,5.85,5.84,5.85,274400.0,5.4586,5.468,5.4586,5.468,274400.0
2011-12-30 10:35:00,5.85,5.85,5.84,5.85,304800.0,5.468,5.468,5.4586,5.468,304800.0
2011-12-30 10:40:00,5.84,5.85,5.84,5.84,461600.0,5.4586,5.468,5.4586,5.4586,461600.0
2011-12-30 10:45:00,5.84,5.84,5.84,5.84,412000.0,5.4586,5.4586,5.4586,5.4586,412000.0
2011-12-30 10:50:00,5.84,5.85,5.84,5.85,988800.0,5.4586,5.468,5.4586,5.468,988800.0
2011-12-30 10:55:00,5.85,5.85,5.85,5.85,449600.0,5.468,5.468,5.468,5.468,449600.0
2011-12-30 11:00:00,5.85,5.85,5.85,5.85,460800.0,5.468,5.468,5.468,5.468,460800.0
2011-12-30 11:05:00,5.85,5.85,5.84,5.85,224800.0,5.468,5.468,5.4586,5.468,224800.0
2011-12-30 11:10:00,5.85,5.85,5.84,5.84,763200.0,5.468,5.468,5.4586,5.4586,763200.0
2011-12-30 11:15:00,5.85,5.85,5.84,5.85,305600.0,5.468,5.468,5.4586,5.468,305600.0
2011-12-30 11:20:00,5.85,5.86,5.85,5.86,761600.0,5.468,5.4773,5.468,5.4773,761600.0
2011-12-30 11:25:00,5.86,5.86,5.85,5.86,409600.0,5.4773,5.4773,5.468,5.4773,409600.0
2011-12-30 11:30:00,5.86,5.86,5.85,5.86,138400.0,5.4773,5.4773,5.468,5.4773,138400.0
2011-12-30 11:35:00,5.85,5.86,5.85,5.86,178400.0,5.468,5.4773,5.468,5.4773,178400.0
2011-12-30 11:40:00,5.85,5.86,5.85,5.86,448800.0,5.468,5.4773,5.468,5.4773,448800.0
2011-12-30 11:45:00,5.86,5.86,5.85,5.85,647200.0,5.4773,5.4773,5.468,5.468,647200.0
2011-12-30 11:50:00,5.85,5.85,5.84,5.84,796000.0,5.468,5.468,5.4586,5.4586,796000.0
2011-12-30 11:55:00,5.85,5.85,5.84,5.84,419200.0,5.468,5.468,5.4586,5.4586,419200.0
2011-12-30 12:00:00,5.84,5.84,5.83,5.84,364000.0,5.4586,5.4586,5.4493,5.4586,364000.0
2011-12-30 12:05:00,5.84,5.84,5.84,5.84,330400.0,5.4586,5.4586,5.4586,5.4586,330400.0
2011-12-30 12:10:00,5.84,5.84,5.83,5.84,246400.0,5.4586,5.4586,5.4493,5.4586,246400.0
2011-12-30 12:15:00,5.83,5.84,5.83,5.84,334400.0,5.4493,5.4586,5.4493,5.4586,334400.0
2011-12-30 12:20:00,5.84,5.84,5.83,5.84,249600.0,5.4586,5.4586,5.4493,5.4586,249600.0
2011-12-30 12:25:00,5.84,5.84,5.84,5.84,219200.0,5.4586,5.4586,5.4586,5.4586,219200.0
2011-12-30 12:30:00,5.83,5.84,5.83,5.84,180000.0,5.4493,5.4586,5.4493,5.4586,180000.0
2011-12-30 12:35:00,5.84,5.84,5.84,5.84,92000.0,5.4586,5.4586,5.4586,5.4586,92000.0
2011-12-30 12:40:00,5.84,5.84,5.84,5.84,77600.0,5.4586,5.4586,5.4586,5.4586,77600.0
2011-12-30 12:45:00,5.84,5.84,5.84,5.84,170400.0,5.4586,5.4586,5.4586,5.4586,170400.0
2011-12-30 12:50:00,5.84,5.84,5.84,5.84,138400.0,5.4586,5.4586,5.4586,5.4586,138400.0
2011-12-30 12:55:00,5.84,5.84,5.84,5.84,203200.0,5.4586,5.4586,5.4586,5.4586,203200.0
2011-12-30 13:00:00,5.84,5.84,5.84,5.84,110400.0,5.4586,5.4586,5.4586,5.4586,110400.0
2011-12-30 13:05:00,5.84,5.84,5.84,5.84,76000.0,5.4586,5.4586,5.4586,5.4586,76000.0
2011-12-30 13:10:00,5.84,5.84,5.84,5.84,182400.0,5.4586,5.4586,5.4586,5.4586,182400.0
2011-12-30 13:15:00,5.84,5.84,5.84,5.84,464000.0,5.4586,5.4586,5.4586,5.4586,464000.0
2011-12-30 13:20:00,5.84,5.84,5.83,5.84,189600.0,5.4586,5.4586,5.4493,5.4586,189600.0
2011-12-30 13:25:00,5.84,5.84,5.83,5.83,267200.0,5.4586,5.4586,5.4493,5.4493,267200.0
2011-12-30 13:30:00,5.84,5.84,5.83,5.84,133600.0,5.4586,5.4586,5.4493,5.4586,133600.0
2011-12-30 13:35:00,5.84,5.84,5.84,5.84,109600.0,5.4586,5.4586,5.4586,5.4586,109600.0
2011-12-30 13:40:00,5.84,5.84,5.84,5.84,276000.0,5.4586,5.4586,5.4586,5.4586,276000.0
2011-12-30 13:45:00,5.84,5.84,5.84,5.84,99200.0,5.4586,5.4586,5.4586,5.4586,99200.0
2011-12-30 13:50:00,5.84,5.84,5.84,5.84,354400.0,5.4586,5.4586,5.4586,5.4586,354400.0
2011-12-30 13:55:00,5.84,5.84,5.84,5.84,82400.0,5.4586,5.4586,5.4586,5.4586,82400.0
2011-12-30 14:00:00,5.84,5.84,5.83,5.83,254400.0,5.4586,5.4586,5.4493,5.4493,254400.0
2011-12-30 14:05:00,5.83,5.84,5.83,5.84,148800.0,5.4493,5.4586,5.4493,5.4586,148800.0
2011-12-30 14:10:00,5.84,5.84,5.83,5.83,360800.0,5.4586,5.4586,5.4493,5.4493,360800.0
2011-12-30 14:15:00,5.83,5.83,5.83,5.83,411200.0,5.4493,5.4493,5.4493,5.4493,411200.0
2011-12-30 14:20:00,5.83,5.83,5.81,5.81,1487200.0,5.4493,5.4493,5.4306,5.4306,1487200.0
2011-12-30 14:25:00,5.81,5.81,5.81,5.81,359200.0,5.4306,5.4306,5.4306,5.4306,359200.0
2011-12-30 14:30:00,5.82,5.82,5.81,5.82,446400.0,5.4399,5.4399,5.4306,5.4399,446400.0
2011-12-30 14:35:00,5.82,5.82,5.82,5.82,136000.0,5.4399,5.4399,5.4399,5.4399,136000.0
2011-12-30 14:40:00,5.82,5.82,5.82,5.82,252000.0,5.4399,5.4399,5.4399,5.4399,252000.0
2011-12-30 14:45:00,5.82,5.82,5.82,5.82,162400.0,5.4399,5.4399,5.4399,5.4399,162400.0
2011-12-30 14:50:00,5.82,5.82,5.82,5.82,110400.0,5.4399,5.4399,5.4399,5.4399,110400.0
2011-12-30 14:55:00,5.82,5.82,5.82,5.82,124800.0,5.4399,5.4399,5.4399,5.4399,124800.0
2011-12-30 15:00:00,5.82,5.83,5.82,5.83,556800.0,5.4399,5.4493,5.4399,5.4493,556800.0
2011-12-30 15:05:00,5.83,5.83,5.83,5.83,144000.0,5.4493,5.4493,5.4493,5.4493,144000.0
2011-12-30 15:10:00,5.83,5.83,5.82,5.83,169600.0,5.4493,5.4493,5.4399,5.4493,169600.0
2011-12-30 15:15:00,5.83,5.83,5.83,5.83,255200.0,5.4493,5.4493,5.4493,5.4493,255200.0
2011-12-30 15:20:00,5.83,5.84,5.83,5.84,297600.0,5.4493,5.4586,5.4493,5.4586,297600.0
2011-12-30 15:25:00,5.84,5.84,5.83,5.83,366400.0,5.4586,5.4586,5.4493,5.4493,366400.0
2011-12-30 15:30:00,5.83,5.83,5.83,5.83,166400.0,5.4493,5.4493,5.4493,5.4493,166400.0
2011-12-30 15:35:00,5.83,5.83,5.83,5.83,288800.0,5.4493,5.4493,5.4493,5.4493,288800.0
2011-12-30 15:40:00,5.83,5.83,5.83,5.83,782400.0,5.4493,5.4493,5.4493,5.4493,782400.0
2011-12-30 15:45:00,5.83,5.83,5.82,5.83,748000.0,5.4493,5.4493,5.4399,5.4493,748000.0
2011-12-30 15:50:00,5.83,5.83,5.82,5.82,748800.0,5.4493,5.4493,5.4399,5.4399,748800.0
2011-12-30 15:55:00,5.82,5.82,5.8,5.8,3631200.0,5.4399,5.4399,5.4212,5.4212,3631200.0
2012-01-03 09:30:00,6.0,6.02,5.99,6.01,3786400.0,5.6082,5.6269,5.5988,5.6175,3786400.0
2012-01-03 09:35:00,6.02,6.03,6.01,6.02,1327200.0,5.6269,5.6362,5.6175,5.6269,1327200.0
2012-01-03 09:40:00,6.02,6.03,6.02,6.02,1420000.0,5.6269,5.6362,5.6269,5.6269,1420000.0
2012-01-03 09:45:00,6.03,6.03,6.01,6.01,1740000.0,5.6362,5.6362,5.6175,5.6175,1740000.0
2012-01-03 09:50:00,6.01,6.01,6.01,6.01,1056000.0,5.6175,5.6175,5.6175,5.6175,1056000.0
2012-01-03 09:55:00,6.01,6.02,6.01,6.01,1287200.0,5.6175,5.6269,5.6175,5.6175,1287200.0
2012-01-03 10:00:00,6.01,6.04,6.0,6.04,4124800.0,5.6175,5.6456,5.6082,5.6456,4124800.0
2012-01-03 10:05:00,6.04,6.05,6.04,6.05,2379200.0,5.6456,5.6549,5.6456,5.6549,2379200.0
2012-01-03 10:10:00,6.05,6.05,6.04,6.04,1268000.0,5.6549,5.6549,5.6456,5.6456,1268000.0
2012-01-03 10:15:00,6.04,6.05,6.04,6.05,1064000.0,5.6456,5.6549,5.6456,5.6549,1064000.0
2012-01-03 10:20:00,6.05,6.06,6.05,6.05,1131200.0,5.6549,5.6643,5.6549,5.6549,1131200.0
2012-01-03 10:25:00,6.05,6.05,6.04,6.04,1631200.0,5.6549,5.6549,5.6456,5.6456,1631200.0
2012-01-03 10:30:00,6.04,6.05,6.03,6.03,763200.0,5.6456,5.6549,5.6362,5.6362,763200.0
2012-01-03 10:35:00,6.04,6.04,6.03,6.03,464800.0,5.6456,5.6456,5.6362,5.6362,464800.0
2012-01-03 10:40:00,6.03,6.04,6.03,6.04,629600.0,5.6362,5.6456,5.6362,5.6456,629600.0
2012-01-03 10:45:00,6.04,6.04,6.03,6.03,575200.0,5.6456,5.6456,5.6362,5.6362,575200.0
2012-01-03 10:50:00,6.03,6.04,6.03,6.04,459200.0,5.6362,5.6456,5.6362,5.6456,459200.0
2012-01-03 10:55:00,6.04,6.04,6.04,6.04,942400.0,5.6456,5.6456,5.6456,5.6456,942400.0
2012-01-03 11:00:00,6.04,6.04,6.04,6.04,420800.0,5.6456,5.6456,5.6456,5.6456,420800.0
2012-01-03 11:05:00,6.04,6.05,6.03,6.03,591200.0,5.6456,5.6549,5.6362,5.6362,591200.0
2012-01-03 11:10:00,6.04,6.05,6.03,6.04,512800.0,5.6456,5.6549,5.6362,5.6456,512800.0
2012-01-03 11:15:00,6.04,6.05,6.04,6.04,446400.0,5.6456,5.6549,5.6456,5.6456,446400.0
2012-01-03 11:20:00,6.04,6.04,6.03,6.04,471200.0,5.6456,5.6456,5.6362,5.6456,471200.0
2012-01-03 11:25:00,6.04,6.04,6.03,6.04,376000.0,5.6456,5.6456,5.6362,5.6456,376000.0
2012-01-03 11:30:00,6.04,6.04,6.03,6.04,587200.0,5.6456,5.6456,5.6362,5.6456,587200.0
2012-01-03 11:35:00,6.04,6.04,6.04,6.04,1007200.0,5.6456,5.6456,5.6456,5.6456,1007200.0
2012-01-03 11:40:00,6.04,6.04,6.02,6.02,1748000.0,5.6456,5.6456,5.6269,5.6269,1748000.0
2012-01-03 11:45:00,6.02,6.03,6.01,6.02,959200.0,5.6269,5.6362,5.6175,5.6269,959200.0
2012-01-03 11:50:00,6.02,6.02,6.01,6.02,831200.0,5.6269,5.6269,5.6175,5.6269,831200.0
2012-01-03 11:55:00,6.02,6.03,6.02,6.02,565600.0,5.6269,5.6362,5.6269,5.6269,565600.0
2012-01-03 12:00:00,6.02,6.02,6.01,6.01,894400.0,5.6269,5.6269,5.6175,5.6175,894400.0
2012-01-03 12:05:00,6.01,6.02,6.01,6.01,460800.0,5.6175,5.6269,5.6175,5.6175,460800.0
2012-01-03 12:10:00,6.01,6.01,6.01,6.01,430400.0,5.6175,5.6175,5.6175,5.6175,430400.0
2012-01-03 12:15:00,6.01,6.02,6.0,6.01,711200.0,5.6175,5.6269,5.6082,5.6175,711200.0
2012-01-03 12:20:00,6.01,6.02,6.01,6.01,590400.0,5.6175,5.6269,5.6175,5.6175,590400.0
2012-01-03 12:25:00,6.01,6.01,6.01,6.01,325600.0,5.6175,5.6175,5.6175,5.6175,325600.0
2012-01-03 12:30:00,6.01,6.01,6.0,6.0,1388800.0,5.6175,5.6175,5.6082,5.6082,1388800.0
2012-01-03 12:35:00,6.0,6.0,5.98,5.98,1905600.0,5.6082,5.6082,5.5895,5.5895,1905600.0
2012-01-03 12:40:00,5.98,5.99,5.98,5.99,1304000.0,5.5895,5.5988,5.5895,5.5988,1304000.0
2012-01-03 12:45:00,5.99,5.99,5.97,5.97,1303200.0,5.5988,5.5988,5.5801,5.5801,1303200.0
2012-01-03 12:50:00,5.97,5.98,5.97,5.98,1964000.0,5.5801,5.5895,5.5801,5.5895,1964000.0
2012-01-03 12:55:00,5.98,5.98,5.97,5.98,1145600.0,5.5895,5.5895,5.5801,5.5895,1145600.0
2012-01-03 13:00:00,5.98,5.99,5.97,5.98,880800.0,5.5895,5.5988,5.5801,5.5895,880800.0
2012-01-03 13:05:00,5.98,5.98,5.97,5.98,990400.0,5.5895,5.5895,5.5801,5.5895,990400.0
2012-01-03 13:10:00,5.98,5.98,5.97,5.98,430400.0,5.5895,5.5895,5.5801,5.5895,430400.0
2012-01-03 13:15:00,5.98,5.99,5.98,5.99,493600.0,5.5895,5.5988,5.5895,5.5988,493600.0
2012-01-03 13:20:00,5.99,5.99,5.98,5.98,614400.0,5.5988,5.5988,5.5895,5.5895,614400.0
2012-01-03 13:25:00,5.98,5.98,5.97,5.98,2085600.0,5.5895,5.5895,5.5801,5.5895,2085600.0
2012-01-03 13:30:00,5.98,5.98,5.97,5.97,1086400.0,5.5895,5.5895,5.5801,5.5801,1086400.0
2012-01-03 13:35:00,5.97,5.98,5.97,5.97,701600.0,5.5801,5.5895,5.5801,5.5801,701600.0
2012-01-03 13:40:00,5.97,5.99,5.97,5.98,852800.0,5.5801,5.5988,5.5801,5.5895,852800.0
2012-01-03 13:45:00,5.98,5.99,5.98,5.99,1246400.0,5.5895,5.5988,5.5895,5.5988,1246400.0
2012-01-03 13:50:00,5.99,6.0,5.99,5.99,1941600.0,5.5988,5.6082,5.5988,5.5988,1941600.0
2012-01-03 13:55:00,5.99,6.0,5.99,5.99,542400.0,5.5988,5.6082,5.5988,5.5988,542400.0
2012-01-03 14:00:00,5.99,6.0,5.99,6.0,1144800.0,5.5988,5.6082,5.5988,5.6082,1144800.0
2012-01-03 14:05:00,6.0,6.0,6.0,6.0,684800.0,5.6082,5.6082,5.6082,5.6082,684800.0
2012-01-03 14:10:00,6.0,6.0,6.0,6.0,684800.0,5.6082,5.6082,5.6082,5.6082,684800.0
2012-01-03 14:15:00,6.0,6.0,5.99,6.0,890400.0,5.6082,5.6082,5.5988,5.6082,890400.0
2012-01-03 14:20:00,6.0,6.0,6.0,6.0,659200.0,5.6082,5.6082,5.6082,5.6082,659200.0
2012-01-03 14:25:00,6.0,6.01,6.0,6.01,500800.0,5.6082,5.6175,5.6082,5.6175,500800.0
2012-01-03 14:30:00,6.01,6.01,6.0,6.01,1092800.0,5.6175,5.6175,5.6082,5.6175,1092800.0
2012-01-03 14:35:00,6.01,6.02,6.01,6.01,1246400.0,5.6175,5.6269,5.6175,5.6175,1246400.0
2012-01-03 14:40:00,6.01,6.02,6.01,6.02,1574400.0,5.6175,5.6269,5.6175,5.6269,1574400.0
2012-01-03 14:45:00,6.02,6.02,6.02,6.02,7560000.0,5.6269,5.6269,5.6269,5.6269,7560000.0
2012-01-03 14:50:00,6.02,6.02,6.02,6.02,742400.0,5.6269,5.6269,5.6269,5.6269,742400.0
2012-01-03 14:55:00,6.02,6.03,6.02,6.03,565600.0,5.6269,5.6362,5.6269,5.6362,565600.0
2012-01-03 15:00:00,6.03,6.03,6.01,6.01,1273600.0,5.6362,5.6362,5.6175,5.6175,1273600.0
2012-01-03 15:05:00,6.01,6.02,6.01,6.02,5021600.0,5.6175,5.6269,5.6175,5.6269,5021600.0
2012-01-03 15:10:00,6.02,6.02,6.02,6.02,5954400.0,5.6269,5.6269,5.6269,5.6269,5954400.0
2012-01-03 15:15:00,6.02,6.02,6.01,6.02,1904800.0,5.6269,5.6269,5.6175,5.6269,1904800.0
2012-01-03 15:20:00,6.02,6.02,5.99,5.99,2105600.0,5.6269,5.6269,5.5988,5.5988,2105600.0
2012-01-03 15:25:00,5.99,6.0,5.99,6.0,1768800.0,5.5988,5.6082,5.5988,5.6082,1768800.0
2012-01-03 15:30:00,6.0,6.01,6.0,6.0,1456800.0,5.6082,5.6175,5.6082,5.6082,1456800.0
2012-01-03 15:35:00,6.0,6.0,5.99,6.0,999200.0,5.6082,5.6082,5.5988,5.6082,999200.0
2012-01-03 15:40:00,6.0,6.01,6.0,6.01,744000.0,5.6082,5.6175,5.6082,5.6175,744000.0
2012-01-03 15:45:00,6.01,6.02,6.01,6.02,1127200.0,5.6175,5.6269,5.6175,5.6269,1127200.0
2012-01-03 15:50:00,6.02,6.02,6.0,6.0,1653600.0,5.6269,5.6269,5.6082,5.6082,1653600.0
2012-01-03 15:55:00,6.0,6.0,5.97,5.98,4283200.0,5.6082,5.6082,5.5801,5.5895,4283200.0
2012-01-04 09:30:00,5.95,5.96,5.94,5.95,1740000.0,5.5614,5.5708,5.5521,5.5614,1740000.0
2012-01-04 09:35:00,5.95,5.95,5.93,5.95,2931200.0,5.5614,5.5614,5.5427,5.5614,2931200.0
2012-01-04 09:40:00,5.95,5.96,5.94,5.95,1396000.0,5.5614,5.5708,5.5521,5.5614,1396000.0
2012-01-04 09:45:00,5.95,5.96,5.94,5.96,1065600.0,5.5614,5.5708,5.5521,5.5708,1065600.0
2012-01-04 09:50:00,5.96,5.96,5.95,5.96,1377600.0,5.5708,5.5708,5.5614,5.5708,1377600.0
2012-01-04 09:55:00,5.96,5.97,5.96,5.96,1036800.0,5.5708,5.5801,5.5708,5.5708,1036800.0
2012-01-04 10:00:00,5.96,5.96,5.94,5.94,1606400.0,5.5708,5.5708,5.5521,5.5521,1606400.0
2012-01-04 10:05:00,5.94,5.95,5.93,5.94,1116800.0,5.5521,5.5614,5.5427,5.5521,1116800.0
2012-01-04 10:10:00,5.94,5.94,5.92,5.93,1454400.0,5.5521,5.5521,5.5334,5.5427,1454400.0
2012-01-04 10:15:00,5.92,5.93,5.92,5.92,1417600.0,5.5334,5.5427,5.5334,5.5334,1417600.0
2012-01-04 10:20:00,5.92,5.93,5.92,5.93,980800.0,5.5334,5.5427,5.5334,5.5427,980800.0
2012-01-04 10:25:00,5.93,5.93,5.92,5.92,1000000.0,5.5427,5.5427,5.5334,5.5334,1000000.0
2012-01-04 10:30:00,5.92,5.92,5.91,5.92,1454400.0,5.5334,5.5334,5.524,5.5334,1454400.0
2012-01-04 10:35:00,5.92,5.92,5.9,5.91,1614400.0,5.5334,5.5334,5.5147,5.524,1614400.0
2012-01-04 10:40:00,5.91,5.91,5.9,5.91,1028800.0,5.524,5.524,5.5147,5.524,1028800.0
2012-01-04 10:45:00,5.91,5.91,5.91,5.91,864800.0,5.524,5.524,5.524,5.524,864800.0
2012-01-04 10:50:00,5.91,5.93,5.91,5.93,923200.0,5.524,5.5427,5.524,5.5427,923200.0
2012-01-04 10:55:00,5.93,5.93,5.92,5.93,700800.0,5.5427,5.5427,5.5334,5.5427,700800.0
2012-01-04 11:00:00,5.93,5.94,5.93,5.94,1126400.0,5.5427,5.5521,5.5427,5.5521,1126400.0
2012-01-04 11:05:00,5.94,5.94,5.93,5.93,607200.0,5.5521,5.5521,5.5427,5.5427,607200.0
2012-01-04 11:10:00,5.93,5.95,5.93,5.94,1101600.0,5.5427,5.5614,5.5427,5.5521,1101600.0
2012-01-04 11:15:00,5.94,5.94,5.93,5.94,660800.0,5.5521,5.5521,5.5427,5.5521,660800.0
2012-01-04 11:20:00,5.94,5.95,5.94,5.94,464000.0,5.5521,5.5614,5.5521,5.5521,464000.0
2012-01-04 11:25:00,5.94,5.94,5.93,5.94,458400.0,5.5521,5.5521,5.5427,5.5521,458400.0
2012-01-04 11:30:00,5.94,5.94,5.94,5.94,1020000.0,5.5521,5.5521,5.5521,5.5521,1020000.0
2012-01-04 11:35:00,5.94,5.96,5.94,5.96,1222400.0,5.5521,5.5708,5.5521,5.5708,1222400.0
2012-01-04 11:40:00,5.96,5.96,5.96,5.96,512000.0,5.5708,5.5708,5.5708,5.5708,512000.0
2012-01-04 11:45:00,5.96,5.96,5.96,5.96,324800.0,5.5708,5.5708,5.5708,5.5708,324800.0
2012-01-04 11:50:00,5.96,5.96,5.96,5.96,290400.0,5.5708,5.5708,5.5708,5.5708,290400.0
2012-01-04 11:55:00,5.96,5.96,5.95,5.96,748000.0,5.5708,5.5708,5.5614,5.5708,748000.0
2012-01-04 12:00:00,5.96,5.96,5.95,5.96,372800.0,5.5708,5.5708,5.5614,5.5708,372800.0
2012-01-04 12:05:00,5.96,5.98,5.96,5.98,1240800.0,5.5708,5.5895,5.5708,5.5895,1240800.0
2012-01-04 12:10:00,5.97,5.98,5.97,5.97,521600.0,5.5801,5.5895,5.5801,5.5801,521600.0
2012-01-04 12:15:00,5.97,5.99,5.97,5.98,1348800.0,5.5801,5.5988,5.5801,5.5895,1348800.0
2012-01-04 12:20:00,5.98,5.99,5.98,5.98,657600.0,5.5895,5.5988,5.5895,5.5895,657600.0
2012-01-04 12:25:00,5.98,5.98,5.98,5.98,403200.0,5.5895,5.5895,5.5895,5.5895,403200.0
2012-01-04 12:30:00,5.98,5.98,5.98,5.98,501600.0,5.5895,5.5895,5.5895,5.5895,501600.0
2012-01-04 12:35:00,5.98,5.98,5.97,5.97,432800.0,5.5895,5.5895,5.5801,5.5801,432800.0
2012-01-04 12:40:00,5.97,5.98,5.97,5.98,596800.0,5.5801,5.5895,5.5801,5.5895,596800.0
2012-01-04 12:45:00,5.98,5.98,5.98,5.98,290400.0,5.5895,5.5895,5.5895,5.5895,290400.0
2012-01-04 12:50:00,5.98,5.98,5.98,5.98,300800.0,5.5895,5.5895,5.5895,5.5895,300800.0
2012-01-04 12:55:00,5.98,5.99,5.98,5.99,536000.0,5.5895,5.5988,5.5895,5.5988,536000.0
2012-01-04 13:00:00,5.98,5.98,5.97,5.97,788000.0,5.5895,5.5895,5.5801,5.5801,788000.0
2012-01-04 13:05:00,5.97,5.98,5.97,5.97,552000.0,5.5801,5.5895,5.5801,5.5801,552000.0
2012-01-04 13:10:00,5.97,5.98,5.97,5.97,521600.0,5.5801,5.5895,5.5801,5.5801,521600.0
2012-01-04 13:15:00,5.97,5.97,5.96,5.97,866400.0,5.5801,5.5801,5.5708,5.5801,866400.0
2012-01-04 13:20:00,5.97,5.97,5.96,5.96,379200.0,5.5801,5.5801,5.5708,5.5708,379200.0
2012-01-04 13:25:00,5.97,5.97,5.96,5.97,743200.0,5.5801,5.5801,5.5708,5.5801,743200.0
2012-01-04 13:30:00,5.97,5.97,5.97,5.97,361600.0,5.5801,5.5801,5.5801,5.5801,361600.0
2012-01-04 13:35:00,5.97,5.98,5.97,5.97,774400.0,5.5801,5.5895,5.5801,5.5801,774400.0
2012-01-04 13:40:00,5.97,5.98,5.97,5.98,243200.0,5.5801,5.5895,5.5801,5.5895,243200.0
2012-01-04 13:45:00,5.98,5.99,5.98,5.99,918400.0,5.5895,5.5988,5.5895,5.5988,918400.0
2012-01-04 13:50:00,5.99,5.99,5.99,5.99,478400.0,5.5988,5.5988,5.5988,5.5988,478400.0
2012-01-04 13:55:00,5.99,6.0,5.99,5.99,748000.0,5.5988,5.6082,5.5988,5.5988,748000.0
2012-01-04 14:00:00,5.99,5.99,5.98,5.98,485600.0,5.5988,5.5988,5.5895,5.5895,485600.0
2012-01-04 14:05:00,5.98,5.98,5.98,5.98,491200.0,5.5895,5.5895,5.5895,5.5895,491200.0
2012-01-04 14:10:00,5.98,5.99,5.97,5.97,1443200.0,5.5895,5.5988,5.5801,5.5801,1443200.0
2012-01-04 14:15:00,5.97,5.99,5.97,5.99,872000.0,5.5801,5.5988,5.5801,5.5988,872000.0
2012-01-04 14:20:00,5.99,5.99,5.98,5.98,648800.0,5.5988,5.5988,5.5895,5.5895,648800.0
2012-01-04 14:25:00,5.98,5.99,5.98,5.98,170400.0,5.5895,5.5988,5.5895,5.5895,170400.0
2012-01-04 14:30:00,5.98,6.0,5.98,5.99,417600.0,5.5895,5.6082,5.5895,5.5988,417600.0
2012-01-04 14:35:00,5.99,6.0,5.99,5.99,378400.0,5.5988,5.6082,5.5988,5.5988,378400.0
2012-01-04 14:40:00,5.99,6.0,5.99,5.99,228000.0,5.5988,5.6082,5.5988,5.5988,228000.0
2012-01-04 14:45:00,5.99,6.0,5.99,5.99,620000.0,5.5988,5.6082,5.5988,5.5988,620000.0
2012-01-04 14:50:00,5.99,6.0,5.99,6.0,610400.0,5.5988,5.6082,5.5988,5.6082,610400.0
2012-01-04 14:55:00,6.0,6.0,5.99,5.99,314400.0,5.6082,5.6082,5.5988,5.5988,314400.0
2012-01-04 15:00:00,5.99,5.99,5.98,5.98,649600.0,5.5988,5.5988,5.5895,5.5895,649600.0
2012-01-04 15:05:00,5.99,5.99,5.98,5.99,598400.0,5.5988,5.5988,5.5895,5.5988,598400.0
2012-01-04 15:10:00,5.99,5.99,5.99,5.99,372000.0,5.5988,5.5988,5.5988,5.5988,372000.0
2012-01-04 15:15:00,5.99,5.99,5.98,5.98,588000.0,5.5988,5.5988,5.5895,5.5895,588000.0
2012-01-04 15:20:00,5.98,5.98,5.98,5.98,227200.0,5.5895,5.5895,5.5895,5.5895,227200.0
2012-01-04 15:25:00,5.98,5.99,5.98,5.99,769600.0,5.5895,5.5988,5.5895,5.5988,769600.0
2012-01-04 15:30:00,5.99,5.99,5.99,5.99,875200.0,5.5988,5.5988,5.5988,5.5988,875200.0
2012-01-04 15:35:00,5.99,6.0,5.99,6.0,975200.0,5.5988,5.6082,5.5988,5.6082,975200.0
2012-01-04 15:40:00,6.0,6.0,6.0,6.0,1171200.0,5.6082,5.6082,5.6082,5.6082,1171200.0
2012-01-04 15:45:00,6.0,6.0,5.98,5.99,1030400.0,5.6082,5.6082,5.5895,5.5988,1030400.0
2012-01-04 15:50:00,5.99,6.0,5.98,6.0,1132000.0,5.5988,5.6082,5.5895,5.6082,1132000.0
2012-01-04 15:55:00,6.0,6.0,5.99,5.99,2247200.0,5.6082,5.6082,5.5988,5.5988,2247200.0
2012-01-05 09:30:00,5.93,5.94,5.92,5.93,2237600.0,5.5427,5.5521,5.5334,5.5427,2237600.0
2012-01-05 09:35:00,5.93,5.94,5.92,5.92,1531200.0,5.5427,5.5521,5.5334,5.5334,1531200.0
2012-01-05 09:40:00,5.92,5.92,5.88,5.89,2712000.0,5.5334,5.5334,5.496,5.5054,2712000.0
2012-01-05 09:45:00,5.89,5.89,5.88,5.89,2778400.0,5.5054,5.5054,5.496,5.5054,2778400.0
2012-01-05 09:50:00,5.89,5.91,5.89,5.91,2559200.0,5.5054,5.524,5.5054,5.524,2559200.0
2012-01-05 09:55:00,5.91,5.92,5.9,5.9,1857600.0,5.524,5.5334,5.5147,5.5147,1857600.0
2012-01-05 10:00:00,5.9,5.9,5.87,5.9,4661600.0,5.5147,5.5147,5.4867,5.5147,4661600.0
2012-01-05 10:05:00,5.9,5.91,5.88,5.91,1887200.0,5.5147,5.524,5.496,5.524,1887200.0
2012-01-05 10:10:00,5.91,5.92,5.89,5.92,1857600.0,5.524,5.5334,5.5054,5.5334,1857600.0
2012-01-05 10:15:00,5.92,5.93,5.92,5.93,1536800.0,5.5334,5.5427,5.5334,5.5427,1536800.0
2012-01-05 10:20:00,5.93,5.93,5.92,5.93,1117600.0,5.5427,5.5427,5.5334,5.5427,1117600.0
2012-01-05 10:25:00,5.93,5.94,5.93,5.93,1677600.0,5.5427,5.5521,5.5427,5.5427,1677600.0
2012-01-05 10:30:00,5.93,5.93,5.92,5.92,812000.0,5.5427,5.5427,5.5334,5.5334,812000.0
2012-01-05 10:35:00,5.92,5.92,5.9,5.91,1588000.0,5.5334,5.5334,5.5147,5.524,1588000.0
2012-01-05 10:40:00,5.91,5.92,5.9,5.9,750400.0,5.524,5.5334,5.5147,5.5147,750400.0
2012-01-05 10:45:00,5.9,5.91,5.9,5.91,656800.0,5.5147,5.524,5.5147,5.524,656800.0
2012-01-05 10:50:00,5.9,5.91,5.9,5.9,892000.0,5.5147,5.524,5.5147,5.5147,892000.0
2012-01-05 10:55:00,5.9,5.92,5.9,5.91,710400.0,5.5147,5.5334,5.5147,5.524,710400.0
2012-01-05 11:00:00,5.91,5.92,5.91,5.92,856800.0,5.524,5.5334,5.524,5.5334,856800.0
2012-01-05 11:05:00,5.92,5.93,5.92,5.92,335200.0,5.5334,5.5427,5.5334,5.5334,335200.0
2012-01-05 11:10:00,5.92,5.92,5.91,5.92,649600.0,5.5334,5.5334,5.524,5.5334,649600.0
2012-01-05 11:15:00,5.92,5.92,5.91,5.92,494400.0,5.5334,5.5334,5.524,5.5334,494400.0
2012-01-05 11:20:00,5.92,5.95,5.92,5.95,1515200.0,5.5334,5.5614,5.5334,5.5614,1515200.0
2012-01-05 11:25:00,5.95,5.96,5.95,5.96,1883200.0,5.5614,5.5708,5.5614,5.5708,1883200.0
2012-01-05 11:30:00,5.96,5.97,5.96,5.96,1064000.0,5.5708,5.5801,5.5708,5.5708,1064000.0
2012-01-05 11:35:00,5.96,5.96,5.96,5.96,468000.0,5.5708,5.5708,5.5708,5.5708,468000.0
2012-01-05 11:40:00,5.96,5.97,5.96,5.97,1062400.0,5.5708,5.5801,5.5708,5.5801,1062400.0
2012-01-05 11:45:00,5.97,5.98,5.97,5.97,884000.0,5.5801,5.5895,5.5801,5.5801,884000.0
2012-01-05 11:50:00,5.97,5.98,5.96,5.96,624000.0,5.5801,5.5895,5.5708,5.5708,624000.0
2012-01-05 11:55:00,5.97,5.97,5.96,5.96,660800.0,5.5801,5.5801,5.5708,5.5708,660800.0
2012-01-05 12:00:00,5.96,5.97,5.96,5.96,808800.0,5.5708,5.5801,5.5708,5.5708,808800.0
2012-01-05 12:05:00,5.96,5.97,5.96,5.97,298400.0,5.5708,5.5801,5.5708,5.5801,298400.0
2012-01-05 12:10:00,5.97,5.97,5.97,5.97,576000.0,5.5801,5.5801,5.5801,5.5801,576000.0
2012-01-05 12:15:00,5.97,5.98,5.97,5.98,1162400.0,5.5801,5.5895,5.5801,5.5895,1162400.0
2012-01-05 12:20:00,5.98,5.98,5.96,5.97,1301600.0,5.5895,5.5895,5.5708,5.5801,1301600.0
2012-01-05 12:25:00,5.97,5.98,5.97,5.98,484000.0,5.5801,5.5895,5.5801,5.5895,484000.0
2012-01-05 12:30:00,5.98,5.98,5.98,5.98,405600.0,5.5895,5.5895,5.5895,5.5895,405600.0
2012-01-05 12:35:00,5.98,5.98,5.97,5.97,456000.0,5.5895,5.5895,5.5801,5.5801,456000.0
2012-01-05 12:40:00,5.97,5.99,5.97,5.98,463200.0,5.5801,5.5988,5.5801,5.5895,463200.0
2012-01-05 12:45:00,5.98,5.99,5.98,5.99,861600.0,5.5895,5.5988,5.5895,5.5988,861600.0
2012-01-05 12:50:00,5.99,6.0,5.99,6.0,1776000.0,5.5988,5.6082,5.5988,5.6082,1776000.0
2012-01-05 12:55:00,6.0,6.01,5.99,6.01,1739200.0,5.6082,5.6175,5.5988,5.6175,1739200.0
2012-01-05 13:00:00,6.01,6.01,6.0,6.0,1227200.0,5.6175,5.6175,5.6082,5.6082,1227200.0
2012-01-05 13:05:00,6.01,6.01,6.0,6.01,708000.0,5.6175,5.6175,5.6082,5.6175,708000.0
2012-01-05 13:10:00,6.01,6.01,6.0,6.0,371200.0,5.6175,5.6175,5.6082,5.6082,371200.0
2012-01-05 13:15:00,6.01,6.01,6.0,6.01,518400.0,5.6175,5.6175,5.6082,5.6175,518400.0
2012-01-05 13:20:00,6.01,6.01,6.0,6.01,1249600.0,5.6175,5.6175,5.6082,5.6175,1249600.0
2012-01-05 13:25:00,6.01,6.02,6.01,6.02,1116800.0,5.6175,5.6269,5.6175,5.6269,1116800.0
2012-01-05 13:30:00,6.02,6.03,6.02,6.03,1161600.0,5.6269,5.6362,5.6269,5.6362,1161600.0
2012-01-05 13:35:00,6.03,6.03,6.03,6.03,518400.0,5.6362,5.6362,5.6362,5.6362,518400.0
2012-01-05 13:40:00,6.03,6.04,6.03,6.04,1108800.0,5.6362,5.6456,5.6362,5.6456,1108800.0
2012-01-05 13:45:00,6.04,6.04,6.03,6.03,907200.0,5.6456,5.6456,5.6362,5.6362,907200.0
2012-01-05 13:50:00,6.03,6.04,6.03,6.03,496800.0,5.6362,5.6456,5.6362,5.6362,496800.0
2012-01-05 13:55:00,6.04,6.04,6.03,6.03,716800.0,5.6456,5.6456,5.6362,5.6362,716800.0
2012-01-05 14:00:00,6.03,6.03,6.03,6.03,2608800.0,5.6362,5.6362,5.6362,5.6362,2608800.0
2012-01-05 14:05:00,6.03,6.04,6.03,6.03,584000.0,5.6362,5.6456,5.6362,5.6362,584000.0
2012-01-05 14:10:00,6.03,6.04,6.03,6.03,380800.0,5.6362,5.6456,5.6362,5.6362,380800.0
2012-01-05 14:15:00,6.03,6.03,6.02,6.02,1148000.0,5.6362,5.6362,5.6269,5.6269,1148000.0
2012-01-05 14:20:00,6.02,6.02,6.02,6.02,380800.0,5.6269,5.6269,5.6269,5.6269,380800.0
2012-01-05 14:25:00,6.02,6.02,6.0,6.01,1002400.0,5.6269,5.6269,5.6082,5.6175,1002400.0
2012-01-05 14:30:00,6.01,6.02,6.01,6.01,1297600.0,5.6175,5.6269,5.6175,5.6175,1297600.0
2012-01-05 14:35:00,6.01,6.01,6.01,6.01,1629600.0,5.6175,5.6175,5.6175,5.6175,1629600.0
2012-01-05 14:40:00,6.01,6.02,6.01,6.01,728000.0,5.6175,5.6269,5.6175,5.6175,728000.0
2012-01-05 14:45:00,6.01,6.02,6.01,6.01,628000.0,5.6175,5.6269,5.6175,5.6175,628000.0
2012-01-05 14:50:00,6.01,6.02,6.01,6.01,954400.0,5.6175,5.6269,5.6175,5.6175,954400.0
2012-01-05 14:55:00,6.01,6.02,6.01,6.01,344800.0,5.6175,5.6269,5.6175,5.6175,344800.0
2012-01-05 15:00:00,6.01,6.02,6.0,6.02,1026400.0,5.6175,5.6269,5.6082,5.6269,1026400.0
2012-01-05 15:05:00,6.02,6.02,6.02,6.02,398400.0,5.6269,5.6269,5.6269,5.6269,398400.0
2012-01-05 15:10:00,6.02,6.02,6.0,6.01,1174400.0,5.6269,5.6269,5.6082,5.6175,1174400.0
2012-01-05 15:15:00,6.01,6.02,6.0,6.02,996000.0,5.6175,5.6269,5.6082,5.6269,996000.0
2012-01-05 15:20:00,6.02,6.02,6.01,6.02,401600.0,5.6269,5.6269,5.6175,5.6269,401600.0
2012-01-05 15:25:00,6.02,6.03,6.01,6.01,1128000.0,5.6269,5.6362,5.6175,5.6175,1128000.0
2012-01-05 15:30:00,6.02,6.02,6.01,6.01,853600.0,5.6269,5.6269,5.6175,5.6175,853600.0
2012-01-05 15:35:00,6.01,6.02,6.01,6.01,1048800.0,5.6175,5.6269,5.6175,5.6175,1048800.0
2012-01-05 15:40:00,6.01,6.03,6.01,6.03,2153600.0,5.6175,5.6362,5.6175,5.6362,2153600.0
2012-01-05 15:45:00,6.03,6.03,6.02,6.03,1661600.0,5.6362,5.6362,5.6269,5.6362,1661600.0
2012-01-05 15:50:00,6.03,6.03,6.02,6.03,1396000.0,5.6362,5.6362,5.6269,5.6362,1396000.0
2012-01-05 15:55:00,6.03,6.03,6.02,6.03,3297600.0,5.6362,5.6362,5.6269,5.6362,3297600.0
2012-01-06 09:30:00,6.04,6.04,6.01,6.01,3616000.0,5.6456,5.6456,5.6175,5.6175,3616000.0
2012-01-06 09:35:00,6.01,6.02,6.01,6.01,2349600.0,5.6175,5.6269,5.6175,5.6175,2349600.0
2012-01-06 09:40:00,6.01,6.01,5.97,5.99,4840000.0,5.6175,5.6175,5.5801,5.5988,4840000.0
2012-01-06 09:45:00,5.99,6.0,5.98,5.98,1984000.0,5.5988,5.6082,5.5895,5.5895,1984000.0
2012-01-06 09:50:00,5.98,5.98,5.96,5.96,4026400.0,5.5895,5.5895,5.5708,5.5708,4026400.0
2012-01-06 09:55:00,5.96,5.98,5.95,5.97,2551200.0,5.5708,5.5895,5.5614,5.5801,2551200.0
2012-01-06 10:00:00,5.97,5.97,5.96,5.97,2299200.0,5.5801,5.5801,5.5708,5.5801,2299200.0
2012-01-06 10:05:00,5.97,5.98,5.96,5.98,1162400.0,5.5801,5.5895,5.5708,5.5895,1162400.0
2012-01-06 10:10:00,5.98,5.99,5.97,5.98,1508000.0,5.5895,5.5988,5.5801,5.5895,1508000.0
2012-01-06 10:15:00,5.98,5.99,5.98,5.99,1124800.0,5.5895,5.5988,5.5895,5.5988,1124800.0
2012-01-06 10:20:00,5.99,6.0,5.97,6.0,1453600.0,5.5988,5.6082,5.5801,5.6082,1453600.0
2012-01-06 10:25:00,6.0,6.0,5.98,5.98,805600.0,5.6082,5.6082,5.5895,5.5895,805600.0
2012-01-06 10:30:00,5.98,6.0,5.98,6.0,1402400.0,5.5895,5.6082,5.5895,5.6082,1402400.0
2012-01-06 10:35:00,6.0,6.0,5.99,6.0,1357600.0,5.6082,5.6082,5.5988,5.6082,1357600.0
2012-01-06 10:40:00,6.0,6.0,5.98,6.0,1799200.0,5.6082,5.6082,5.5895,5.6082,1799200.0
2012-01-06 10:45:00,6.0,6.01,6.0,6.01,1892000.0,5.6082,5.6175,5.6082,5.6175,1892000.0
2012-01-06 10:50:00,6.02,6.02,6.0,6.0,2131200.0,5.6269,5.6269,5.6082,5.6082,2131200.0
2012-01-06 10:55:00,6.0,6.01,5.99,5.99,1723200.0,5.6082,5.6175,5.5988,5.5988,1723200.0
2012-01-06 11:00:00,5.99,6.01,5.99,6.0,1229600.0,5.5988,5.6175,5.5988,5.6082,1229600.0
2012-01-06 11:05:00,6.0,6.03,6.0,6.02,2849600.0,5.6082,5.6362,5.6082,5.6269,2849600.0
2012-01-06 11:10:00,6.02,6.02,6.01,6.01,1020800.0,5.6269,5.6269,5.6175,5.6175,1020800.0
2012-01-06 11:15:00,6.01,6.02,6.01,6.02,1416000.0,5.6175,5.6269,5.6175,5.6269,1416000.0
2012-01-06 11:20:00,6.02,6.02,6.01,6.01,352000.0,5.6269,5.6269,5.6175,5.6175,352000.0
2012-01-06 11:25:00,6.01,6.02,6.01,6.02,367200.0,5.6175,5.6269,5.6175,5.6269,367200.0
2012-01-06 11:30:00,6.02,6.03,6.01,6.03,1230400.0,5.6269,5.6362,5.6175,5.6362,1230400.0
2012-01-06 11:35:00,6.02,6.03,6.02,6.03,868800.0,5.6269,5.6362,5.6269,5.6362,868800.0
2012-01-06 11:40:00,6.03,6.04,6.03,6.04,640800.0,5.6362,5.6456,5.6362,5.6456,640800.0
2012-01-06 11:45:00,6.04,6.04,6.03,6.03,1288000.0,5.6456,5.6456,5.6362,5.6362,1288000.0
2012-01-06 11:50:00,6.03,6.03,6.02,6.03,761600.0,5.6362,5.6362,5.6269,5.6362,761600.0
2012-01-06 11:55:00,6.03,6.03,6.02,6.03,584800.0,5.6362,5.6362,5.6269,5.6362,584800.0
2012-01-06 12:00:00,6.03,6.03,6.02,6.02,656000.0,5.6362,5.6362,5.6269,5.6269,656000.0
2012-01-06 12:05:00,6.02,6.03,6.01,6.01,1062400.0,5.6269,5.6362,5.6175,5.6175,1062400.0
2012-01-06 12:10:00,6.01,6.02,6.01,6.02,1668800.0,5.6175,5.6269,5.6175,5.6269,1668800.0
2012-01-06 12:15:00,6.02,6.02,6.02,6.02,277600.0,5.6269,5.6269,5.6269,5.6269,277600.0
2012-01-06 12:20:00,6.02,6.03,6.02,6.02,848800.0,5.6269,5.6362,5.6269,5.6269,848800.0
2012-01-06 12:25:00,6.02,6.03,6.02,6.02,299200.0,5.6269,5.6362,5.6269,5.6269,299200.0
2012-01-06 12:30:00,6.02,6.03,6.02,6.03,243200.0,5.6269,5.6362,5.6269,5.6362,243200.0
2012-01-06 12:35:00,6.03,6.03,6.02,6.02,451200.0,5.6362,5.6362,5.6269,5.6269,451200.0
2012-01-06 12:40:00,6.02,6.02,6.01,6.01,1587200.0,5.6269,5.6269,5.6175,5.6175,1587200.0
2012-01-06 12:45:00,6.01,6.01,6.0,6.0,1064800.0,5.6175,5.6175,5.6082,5.6082,1064800.0
2012-01-06 12:50:00,6.0,6.01,6.0,6.01,530400.0,5.6082,5.6175,5.6082,5.6175,530400.0
2012-01-06 12:55:00,6.01,6.01,6.0,6.01,456000.0,5.6175,5.6175,5.6082,5.6175,456000.0
2012-01-06 13:00:00,6.0,6.01,6.0,6.01,313600.0,5.6082,5.6175,5.6082,5.6175,313600.0
2012-01-06 13:05:00,6.01,6.02,6.01,6.01,706400.0,5.6175,5.6269,5.6175,5.6175,706400.0
2012-01-06 13:10:00,6.01,6.01,6.0,6.0,720000.0,5.6175,5.6175,5.6082,5.6082,720000.0
2012-01-06 13:15:00,6.0,6.01,6.0,6.01,730400.0,5.6082,5.6175,5.6082,5.6175,730400.0
2012-01-06 13:20:00,6.01,6.01,6.0,6.0,456800.0,5.6175,5.6175,5.6082,5.6082,456800.0
2012-01-06 13:25:00,6.0,6.0,6.0,6.0,655200.0,5.6082,5.6082,5.6082,5.6082,655200.0
2012-01-06 13:30:00,6.0,6.0,5.99,5.99,1289600.0,5.6082,5.6082,5.5988,5.5988,1289600.0
2012-01-06 13:35:00,5.99,6.01,5.99,6.0,620000.0,5.5988,5.6175,5.5988,5.6082,620000.0
2012-01-06 13:40:00,6.0,6.01,6.0,6.01,837600.0,5.6082,5.6175,5.6082,5.6175,837600.0
2012-01-06 13:45:00,6.01,6.02,6.01,6.02,936000.0,5.6175,5.6269,5.6175,5.6269,936000.0
2012-01-06 13:50:00,6.02,6.02,6.01,6.02,1024000.0,5.6269,5.6269,5.6175,5.6269,1024000.0
2012-01-06 13:55:00,6.02,6.03,6.02,6.02,1690400.0,5.6269,5.6362,5.6269,5.6269,1690400.0
2012-01-06 14:00:00,6.02,6.02,6.02,6.02,312800.0,5.6269,5.6269,5.6269,5.6269,312800.0
2012-01-06 14:05:00,6.02,6.03,6.02,6.03,685600.0,5.6269,5.6362,5.6269,5.6362,685600.0
2012-01-06 14:10:00,6.03,6.03,6.01,6.01,1100800.0,5.6362,5.6362,5.6175,5.6175,1100800.0
2012-01-06 14:15:00,6.01,6.02,6.01,6.01,535200.0,5.6175,5.6269,5.6175,5.6175,535200.0
2012-01-06 14:20:00,6.01,6.02,6.01,6.02,600000.0,5.6175,5.6269,5.6175,5.6269,600000.0
2012-01-06 14:25:00,6.02,6.02,6.02,6.02,447200.0,5.6269,5.6269,5.6269,5.6269,447200.0
2012-01-06 14:30:00,6.02,6.02,6.02,6.02,542400.0,5.6269,5.6269,5.6269,5.6269,542400.0
2012-01-06 14:35:00,6.02,6.03,6.02,6.02,373600.0,5.6269,5.6362,5.6269,5.6269,373600.0
2012-01-06 14:40:00,6.02,6.03,6.02,6.02,504000.0,5.6269,5.6362,5.6269,5.6269,504000.0
2012-01-06 14:45:00,6.02,6.02,6.01,6.01,684800.0,5.6269,5.6269,5.6175,5.6175,684800.0
2012-01-06 14:50:00,6.01,6.02,6.01,6.01,538400.0,5.6175,5.6269,5.6175,5.6175,538400.0
2012-01-06 14:55:00,6.01,6.02,6.01,6.01,736800.0,5.6175,5.6269,5.6175,5.6175,736800.0
2012-01-06 15:00:00,6.01,6.02,6.01,6.01,431200.0,5.6175,5.6269,5.6175,5.6175,431200.0
2012-01-06 15:05:00,6.01,6.02,6.01,6.01,536800.0,5.6175,5.6269,5.6175,5.6175,536800.0
2012-01-06 15:10:00,6.01,6.01,6.01,6.01,764800.0,5.6175,5.6175,5.6175,5.6175,764800.0
2012-01-06 15:15:00,6.01,6.01,6.0,6.0,2670400.0,5.6175,5.6175,5.6082,5.6082,2670400.0
2012-01-06 15:20:00,6.0,6.01,6.0,6.01,659200.0,5.6082,5.6175,5.6082,5.6175,659200.0
2012-01-06 15:25:00,6.01,6.01,6.0,6.0,318400.0,5.6175,5.6175,5.6082,5.6082,318400.0
2012-01-06 15:30:00,6.01,6.01,6.0,6.01,1039200.0,5.6175,5.6175,5.6082,5.6175,1039200.0
2012-01-06 15:35:00,6.01,6.01,6.01,6.01,1272800.0,5.6175,5.6175,5.6175,5.6175,1272800.0
2012-01-06 15:40:00,6.01,6.02,6.01,6.01,1446400.0,5.6175,5.6269,5.6175,5.6175,1446400.0
2012-01-06 15:45:00,6.01,6.01,6.0,6.0,1622400.0,5.6175,5.6175,5.6082,5.6082,1622400.0
2012-01-06 15:50:00,6.0,6.0,5.99,6.0,2670400.0,5.6082,5.6082,5.5988,5.6082,2670400.0
2012-01-06 15:55:00,6.0,6.0,5.99,6.0,4844800.0,5.6082,5.6082,5.5988,5.6082,4844800.0
2012-01-09 09:30:00,6.02,6.03,6.0,6.01,1589600.0,5.6269,5.6362,5.6082,5.6175,1589600.0
2012-01-09 09:35:00,6.01,6.01,5.99,6.01,1688000.0,5.6175,5.6175,5.5988,5.6175,1688000.0
2012-01-09 09:40:00,6.01,6.01,5.99,5.99,1598400.0,5.6175,5.6175,5.5988,5.5988,1598400.0
2012-01-09 09:45:00,5.99,6.0,5.99,6.0,1747200.0,5.5988,5.6082,5.5988,5.6082,1747200.0
2012-01-09 09:50:00,6.0,6.01,6.0,6.0,1677600.0,5.6082,5.6175,5.6082,5.6082,1677600.0
2012-01-09 09:55:00,6.0,6.01,5.99,6.0,910400.0,5.6082,5.6175,5.5988,5.6082,910400.0
2012-01-09 10:00:00,6.0,6.0,5.98,5.99,1316800.0,5.6082,5.6082,5.5895,5.5988,1316800.0
2012-01-09 10:05:00,5.99,6.01,5.99,6.01,1380000.0,5.5988,5.6175,5.5988,5.6175,1380000.0
2012-01-09 10:10:00,6.01,6.02,6.0,6.01,1238400.0,5.6175,5.6269,5.6082,5.6175,1238400.0
2012-01-09 10:15:00,6.02,6.03,6.02,6.02,1700800.0,5.6269,5.6362,5.6269,5.6269,1700800.0
2012-01-09 10:20:00,6.02,6.03,6.02,6.02,1184800.0,5.6269,5.6362,5.6269,5.6269,1184800.0
2012-01-09 10:25:00,6.02,6.03,6.02,6.03,469600.0,5.6269,5.6362,5.6269,5.6362,469600.0
2012-01-09 10:30:00,6.03,6.04,6.02,6.02,532000.0,5.6362,5.6456,5.6269,5.6269,532000.0
2012-01-09 10:35:00,6.02,6.03,6.02,6.02,764000.0,5.6269,5.6362,5.6269,5.6269,764000.0
2012-01-09 10:40:00,6.02,6.02,6.01,6.01,724800.0,5.6269,5.6269,5.6175,5.6175,724800.0
2012-01-09 10:45:00,6.01,6.01,6.0,6.0,1566400.0,5.6175,5.6175,5.6082,5.6082,1566400.0
2012-01-09 10:50:00,6.0,6.0,5.99,6.0,1235200.0,5.6082,5.6082,5.5988,5.6082,1235200.0
2012-01-09 10:55:00,5.99,6.0,5.99,6.0,479200.0,5.5988,5.6082,5.5988,5.6082,479200.0
2012-01-09 11:00:00,6.0,6.0,5.99,6.0,544800.0,5.6082,5.6082,5.5988,5.6082,544800.0
2012-01-09 11:05:00,6.0,6.0,5.97,5.98,2201600.0,5.6082,5.6082,5.5801,5.5895,2201600.0
2012-01-09 11:10:00,5.98,5.98,5.97,5.98,1654400.0,5.5895,5.5895,5.5801,5.5895,1654400.0
2012-01-09 11:15:00,5.97,5.98,5.97,5.97,1176000.0,5.5801,5.5895,5.5801,5.5801,1176000.0
2012-01-09 11:20:00,5.97,5.98,5.97,5.98,966400.0,5.5801,5.5895,5.5801,5.5895,966400.0
2012-01-09 11:25:00,5.98,5.99,5.98,5.98,765600.0,5.5895,5.5988,5.5895,5.5895,765600.0
2012-01-09 11:30:00,5.98,5.99,5.98,5.98,488000.0,5.5895,5.5988,5.5895,5.5895,488000.0
2012-01-09 11:35:00,5.98,5.99,5.98,5.99,464800.0,5.5895,5.5988,5.5895,5.5988,464800.0
2012-01-09 11:40:00,5.99,6.0,5.98,6.0,925600.0,5.5988,5.6082,5.5895,5.6082,925600.0
2012-01-09 11:45:00,6.0,6.0,5.99,6.0,1015200.0,5.6082,5.6082,5.5988,5.6082,1015200.0
2012-01-09 11:50:00,6.0,6.0,5.99,6.0,408800.0,5.6082,5.6082,5.5988,5.6082,408800.0
2012-01-09 11:55:00,6.0,6.0,5.99,5.99,724000.0,5.6082,5.6082,5.5988,5.5988,724000.0
2012-01-09 12:00:00,5.99,6.0,5.99,5.99,1026400.0,5.5988,5.6082,5.5988,5.5988,1026400.0
2012-01-09 12:05:00,5.99,6.0,5.98,5.99,981600.0,5.5988,5.6082,5.5895,5.5988,981600.0
2012-01-09 12:10:00,5.99,6.0,5.99,6.0,309600.0,5.5988,5.6082,5.5988,5.6082,309600.0
2012-01-09 12:15:00,6.0,6.0,5.99,5.99,248000.0,5.6082,5.6082,5.5988,5.5988,248000.0
2012-01-09 12:20:00,5.99,6.0,5.99,6.0,464800.0,5.5988,5.6082,5.5988,5.6082,464800.0
2012-01-09 12:25:00,6.0,6.01,6.0,6.01,742400.0,5.6082,5.6175,5.6082,5.6175,742400.0
2012-01-09 12:30:00,6.01,6.01,6.01,6.01,622400.0,5.6175,5.6175,5.6175,5.6175,622400.0
2012-01-09 12:35:00,6.01,6.01,6.01,6.01,252000.0,5.6175,5.6175,5.6175,5.6175,252000.0
2012-01-09 12:40:00,6.01,6.01,6.0,6.01,467200.0,5.6175,5.6175,5.6082,5.6175,467200.0
2012-01-09 12:45:00,6.01,6.01,6.01,6.01,285600.0,5.6175,5.6175,5.6175,5.6175,285600.0
2012-01-09 12:50:00,6.01,6.01,6.01,6.01,213600.0,5.6175,5.6175,5.6175,5.6175,213600.0
2012-01-09 12:55:00,6.01,6.01,6.0,6.01,900000.0,5.6175,5.6175,5.6082,5.6175,900000.0
2012-01-09 13:00:00,6.01,6.02,6.01,6.01,1284800.0,5.6175,5.6269,5.6175,5.6175,1284800.0
2012-01-09 13:05:00,6.01,6.01,6.01,6.01,308000.0,5.6175,5.6175,5.6175,5.6175,308000.0
2012-01-09 13:10:00,6.01,6.01,6.01,6.01,472000.0,5.6175,5.6175,5.6175,5.6175,472000.0
2012-01-09 13:15:00,6.01,6.02,6.01,6.01,498400.0,5.6175,5.6269,5.6175,5.6175,498400.0
2012-01-09 13:20:00,6.01,6.01,6.01,6.01,71200.0,5.6175,5.6175,5.6175,5.6175,71200.0
2012-01-09 13:25:00,6.01,6.02,6.01,6.02,398400.0,5.6175,5.6269,5.6175,5.6269,398400.0
2012-01-09 13:30:00,6.02,6.02,6.01,6.01,319200.0,5.6269,5.6269,5.6175,5.6175,319200.0
2012-01-09 13:35:00,6.01,6.01,6.0,6.01,544800.0,5.6175,5.6175,5.6082,5.6175,544800.0
2012-01-09 13:40:00,6.01,6.01,6.01,6.01,280000.0,5.6175,5.6175,5.6175,5.6175,280000.0
2012-01-09 13:45:00,6.01,6.02,6.01,6.02,544800.0,5.6175,5.6269,5.6175,5.6269,544800.0
2012-01-09 13:50:00,6.02,6.02,6.02,6.02,436800.0,5.6269,5.6269,5.6269,5.6269,436800.0
2012-01-09 13:55:00,6.02,6.02,6.02,6.02,213600.0,5.6269,5.6269,5.6269,5.6269,213600.0
2012-01-09 14:00:00,6.02,6.03,6.02,6.02,1090400.0,5.6269,5.6362,5.6269,5.6269,1090400.0
2012-01-09 14:05:00,6.02,6.03,6.02,6.02,1332000.0,5.6269,5.6362,5.6269,5.6269,1332000.0
2012-01-09 14:10:00,6.03,6.03,6.02,6.02,274400.0,5.6362,5.6362,5.6269,5.6269,274400.0
2012-01-09 14:15:00,6.03,6.03,6.02,6.02,798400.0,5.6362,5.6362,5.6269,5.6269,798400.0
2012-01-09 14:20:00,6.02,6.03,6.02,6.02,453600.0,5.6269,5.6362,5.6269,5.6269,453600.0
2012-01-09 14:25:00,6.02,6.03,6.02,6.02,356000.0,5.6269,5.6362,5.6269,5.6269,356000.0
2012-01-09 14:30:00,6.02,6.04,6.02,6.03,1312000.0,5.6269,5.6456,5.6269,5.6362,1312000.0
2012-01-09 14:35:00,6.03,6.04,6.03,6.03,519200.0,5.6362,5.6456,5.6362,5.6362,519200.0
2012-01-09 14:40:00,6.03,6.03,6.03,6.03,189600.0,5.6362,5.6362,5.6362,5.6362,189600.0
2012-01-09 14:45:00,6.03,6.03,6.02,6.02,764800.0,5.6362,5.6362,5.6269,5.6269,764800.0
2012-01-09 14:50:00,6.02,6.02,6.02,6.02,710400.0,5.6269,5.6269,5.6269,5.6269,710400.0
2012-01-09 14:55:00,6.02,6.02,6.01,6.02,590400.0,5.6269,5.6269,5.6175,5.6269,590400.0
2012-01-09 15:00:00,6.02,6.03,6.02,6.02,784800.0,5.6269,5.6362,5.6269,5.6269,784800.0
2012-01-09 15:05:00,6.02,6.03,6.02,6.03,613600.0,5.6269,5.6362,5.6269,5.6362,613600.0
2012-01-09 15:10:00,6.03,6.03,6.02,6.02,372000.0,5.6362,5.6362,5.6269,5.6269,372000.0
2012-01-09 15:15:00,6.02,6.02,6.02,6.02,308000.0,5.6269,5.6269,5.6269,5.6269,308000.0
2012-01-09 15:20:00,6.02,6.02,6.02,6.02,138400.0,5.6269,5.6269,5.6269,5.6269,138400.0
2012-01-09 15:25:00,6.02,6.03,6.02,6.02,547200.0,5.6269,5.6362,5.6269,5.6269,547200.0
2012-01-09 15:30:00,6.02,6.02,6.02,6.02,306400.0,5.6269,5.6269,5.6269,5.6269,306400.0
2012-01-09 15:35:00,6.02,6.03,6.02,6.02,628000.0,5.6269,5.6362,5.6269,5.6269,628000.0
2012-01-09 15:40:00,6.02,6.03,6.02,6.03,1153600.0,5.6269,5.6362,5.6269,5.6362,1153600.0
2012-01-09 15:45:00,6.03,6.04,6.02,6.02,2106400.0,5.6362,5.6456,5.6269,5.6269,2106400.0
2012-01-09 15:50:00,6.02,6.03,6.02,6.02,1452000.0,5.6269,5.6362,5.6269,5.6269,1452000.0
2012-01-09 15:55:00,6.02,6.03,6.02,6.02,3799200.0,5.6269,5.6362,5.6269,5.6269,3799200.0
2012-01-10 09:30:00,6.15,6.15,6.14,6.15,2685600.0,5.7484,5.7484,5.739,5.7484,2685600.0
2012-01-10 09:35:00,6.15,6.16,6.14,6.14,2780800.0,5.7484,5.7577,5.739,5.739,2780800.0
2012-01-10 09:40:00,6.14,6.15,6.13,6.14,3196000.0,5.739,5.7484,5.7297,5.739,3196000.0
2012-01-10 09:45:00,6.14,6.14,6.13,6.14,819200.0,5.739,5.739,5.7297,5.739,819200.0
2012-01-10 09:50:00,6.14,6.15,6.13,6.13,1815200.0,5.739,5.7484,5.7297,5.7297,1815200.0
2012-01-10 09:55:00,6.13,6.15,6.13,6.15,782400.0,5.7297,5.7484,5.7297,5.7484,782400.0
2012-01-10 10:00:00,6.15,6.17,6.15,6.17,2473600.0,5.7484,5.7671,5.7484,5.7671,2473600.0
2012-01-10 10:05:00,6.17,6.17,6.16,6.16,1498400.0,5.7671,5.7671,5.7577,5.7577,1498400.0
2012-01-10 10:10:00,6.16,6.17,6.16,6.16,1314400.0,5.7577,5.7671,5.7577,5.7577,1314400.0
2012-01-10 10:15:00,6.16,6.17,6.16,6.16,748000.0,5.7577,5.7671,5.7577,5.7577,748000.0
2012-01-10 10:20:00,6.16,6.16,6.15,6.15,909600.0,5.7577,5.7577,5.7484,5.7484,909600.0
2012-01-10 10:25:00,6.15,6.16,6.15,6.15,1900000.0,5.7484,5.7577,5.7484,5.7484,1900000.0
2012-01-10 10:30:00,6.15,6.15,6.14,6.15,560800.0,5.7484,5.7484,5.739,5.7484,560800.0
2012-01-10 10:35:00,6.15,6.17,6.15,6.16,1824000.0,5.7484,5.7671,5.7484,5.7577,1824000.0
2012-01-10 10:40:00,6.16,6.16,6.16,6.16,804800.0,5.7577,5.7577,5.7577,5.7577,804800.0
2012-01-10 10:45:00,6.16,6.17,6.15,6.15,834400.0,5.7577,5.7671,5.7484,5.7484,834400.0
2012-01-10 10:50:00,6.16,6.16,6.14,6.14,939200.0,5.7577,5.7577,5.739,5.739,939200.0
2012-01-10 10:55:00,6.14,6.16,6.14,6.15,1606400.0,5.739,5.7577,5.739,5.7484,1606400.0
2012-01-10 11:00:00,6.15,6.16,6.13,6.14,3856800.0,5.7484,5.7577,5.7297,5.739,3856800.0
2012-01-10 11:05:00,6.14,6.15,6.13,6.14,1421600.0,5.739,5.7484,5.7297,5.739,1421600.0
2012-01-10 11:10:00,6.14,6.15,6.14,6.15,1155200.0,5.739,5.7484,5.739,5.7484,1155200.0
2012-01-10 11:15:00,6.15,6.16,6.15,6.15,895200.0,5.7484,5.7577,5.7484,5.7484,895200.0
2012-01-10 11:20:00,6.15,6.16,6.15,6.15,1321600.0,5.7484,5.7577,5.7484,5.7484,1321600.0
2012-01-10 11:25:00,6.15,6.16,6.15,6.15,468000.0,5.7484,5.7577,5.7484,5.7484,468000.0
2012-01-10 11:30:00,6.15,6.16,6.15,6.15,801600.0,5.7484,5.7577,5.7484,5.7484,801600.0
2012-01-10 11:35:00,6.15,6.15,6.14,6.14,959200.0,5.7484,5.7484,5.739,5.739,959200.0
2012-01-10 11:40:00,6.14,6.15,6.14,6.15,483200.0,5.739,5.7484,5.739,5.7484,483200.0
2012-01-10 11:45:00,6.15,6.15,6.14,6.14,365600.0,5.7484,5.7484,5.739,5.739,365600.0
2012-01-10 11:50:00,6.14,6.15,6.14,6.15,756800.0,5.739,5.7484,5.739,5.7484,756800.0
2012-01-10 11:55:00,6.15,6.15,6.14,6.14,1105600.0,5.7484,5.7484,5.739,5.739,1105600.0
2012-01-10 12:00:00,6.14,6.15,6.14,6.14,370400.0,5.739,5.7484,5.739,5.739,370400.0
2012-01-10 12:05:00,6.14,6.15,6.14,6.15,658400.0,5.739,5.7484,5.739,5.7484,658400.0
2012-01-10 12:10:00,6.15,6.15,6.14,6.14,293600.0,5.7484,5.7484,5.739,5.739,293600.0
2012-01-10 12:15:00,6.14,6.14,6.14,6.14,424800.0,5.739,5.739,5.739,5.739,424800.0
2012-01-10 12:20:00,6.14,6.14,6.13,6.13,529600.0,5.739,5.739,5.7297,5.7297,529600.0
2012-01-10 12:25:00,6.13,6.13,6.11,6.11,2212000.0,5.7297,5.7297,5.711,5.711,2212000.0
2012-01-10 12:30:00,6.11,6.12,6.11,6.12,684800.0,5.711,5.7203,5.711,5.7203,684800.0
2012-01-10 12:35:00,6.12,6.12,6.12,6.12,510400.0,5.7203,5.7203,5.7203,5.7203,510400.0
2012-01-10 12:40:00,6.12,6.12,6.12,6.12,280800.0,5.7203,5.7203,5.7203,5.7203,280800.0
2012-01-10 12:45:00,6.12,6.12,6.12,6.12,211200.0,5.7203,5.7203,5.7203,5.7203,211200.0
2012-01-10 12:50:00,6.12,6.12,6.11,6.12,343200.0,5.7203,5.7203,5.711,5.7203,343200.0
2012-01-10 12:55:00,6.12,6.13,6.12,6.13,929600.0,5.7203,5.7297,5.7203,5.7297,929600.0
2012-01-10 13:00:00,6.13,6.13,6.12,6.12,453600.0,5.7297,5.7297,5.7203,5.7203,453600.0
2012-01-10 13:05:00,6.12,6.12,6.12,6.12,270400.0,5.7203,5.7203,5.7203,5.7203,270400.0
2012-01-10 13:10:00,6.12,6.12,6.11,6.11,438400.0,5.7203,5.7203,5.711,5.711,438400.0
2012-01-10 13:15:00,6.11,6.12,6.11,6.12,269600.0,5.711,5.7203,5.711,5.7203,269600.0
2012-01-10 13:20:00,6.12,6.12,6.11,6.12,1261600.0,5.7203,5.7203,5.711,5.7203,1261600.0
2012-01-10 13:25:00,6.12,6.12,6.12,6.12,636800.0,5.7203,5.7203,5.7203,5.7203,636800.0
2012-01-10 13:30:00,6.12,6.13,6.12,6.13,1459200.0,5.7203,5.7297,5.7203,5.7297,1459200.0
2012-01-10 13:35:00,6.13,6.14,6.13,6.13,1975200.0,5.7297,5.739,5.7297,5.7297,1975200.0
2012-01-10 13:40:00,6.13,6.13,6.13,6.13,266400.0,5.7297,5.7297,5.7297,5.7297,266400.0
2012-01-10 13:45:00,6.13,6.13,6.12,6.12,523200.0,5.7297,5.7297,5.7203,5.7203,523200.0
2012-01-10 13:50:00,6.12,6.13,6.12,6.12,222400.0,5.7203,5.7297,5.7203,5.7203,222400.0
2012-01-10 13:55:00,6.13,6.13,6.12,6.13,252800.0,5.7297,5.7297,5.7203,5.7297,252800.0
2012-01-10 14:00:00,6.13,6.13,6.12,6.13,228800.0,5.7297,5.7297,5.7203,5.7297,228800.0
2012-01-10 14:05:00,6.13,6.13,6.12,6.13,422400.0,5.7297,5.7297,5.7203,5.7297,422400.0
2012-01-10 14:10:00,6.13,6.13,6.12,6.13,352800.0,5.7297,5.7297,5.7203,5.7297,352800.0
2012-01-10 14:15:00,6.13,6.14,6.13,6.14,421600.0,5.7297,5.739,5.7297,5.739,421600.0
2012-01-10 14:20:00,6.14,6.14,6.13,6.14,454400.0,5.739,5.739,5.7297,5.739,454400.0
2012-01-10 14:25:00,6.14,6.14,6.13,6.13,202400.0,5.739,5.739,5.7297,5.7297,202400.0
2012-01-10 14:30:00,6.13,6.14,6.13,6.14,307200.0,5.7297,5.739,5.7297,5.739,307200.0
2012-01-10 14:35:00,6.14,6.14,6.13,6.14,607200.0,5.739,5.739,5.7297,5.739,607200.0
2012-01-10 14:40:00,6.14,6.14,6.14,6.14,516000.0,5.739,5.739,5.739,5.739,516000.0
2012-01-10 14:45:00,6.14,6.15,6.14,6.14,571200.0,5.739,5.7484,5.739,5.739,571200.0
2012-01-10 14:50:00,6.14,6.15,6.14,6.14,640800.0,5.739,5.7484,5.739,5.739,640800.0
2012-01-10 14:55:00,6.14,6.14,6.14,6.14,371200.0,5.739,5.739,5.739,5.739,371200.0
2012-01-10 15:00:00,6.14,6.14,6.14,6.14,260800.0,5.739,5.739,5.739,5.739,260800.0
2012-01-10 15:05:00,6.14,6.14,6.13,6.14,423200.0,5.739,5.739,5.7297,5.739,423200.0
2012-01-10 15:10:00,6.14,6.14,6.13,6.14,558400.0,5.739,5.739,5.7297,5.739,558400.0
2012-01-10 15:15:00,6.14,6.14,6.13,6.13,403200.0,5.739,5.739,5.7297,5.7297,403200.0
2012-01-10 15:20:00,6.13,6.13,6.13,6.13,656000.0,5.7297,5.7297,5.7297,5.7297,656000.0
2012-01-10 15:25:00,6.13,6.13,6.12,6.13,781600.0,5.7297,5.7297,5.7203,5.7297,781600.0
2012-01-10 15:30:00,6.13,6.13,6.12,6.12,901600.0,5.7297,5.7297,5.7203,5.7203,901600.0
2012-01-10 15:35:00,6.12,6.12,6.11,6.12,1838400.0,5.7203,5.7203,5.711,5.7203,1838400.0
2012-01-10 15:40:00,6.12,6.12,6.11,6.12,1622400.0,5.7203,5.7203,5.711,5.7203,1622400.0
2012-01-10 15:45:00,6.12,6.13,6.12,6.12,1321600.0,5.7203,5.7297,5.7203,5.7203,1321600.0
2012-01-10 15:50:00,6.12,6.13,6.12,6.12,1432800.0,5.7203,5.7297,5.7203,5.7203,1432800.0
2012-01-10 15:55:00,6.12,6.13,6.12,6.13,2770400.0,5.7203,5.7297,5.7203,5.7297,2770400.0
2012-01-11 09:30:00,6.09,6.09,6.07,6.08,1807200.0,5.6923,5.6923,5.6736,5.6829,1807200.0
2012-01-11 09:35:00,6.08,6.09,6.08,6.08,1475200.0,5.6829,5.6923,5.6829,5.6829,1475200.0
2012-01-11 09:40:00,6.08,6.1,6.08,6.1,1039200.0,5.6829,5.7016,5.6829,5.7016,1039200.0
2012-01-11 09:45:00,6.1,6.12,6.1,6.11,2418400.0,5.7016,5.7203,5.7016,5.711,2418400.0
2012-01-11 09:50:00,6.11,6.11,6.09,6.1,680800.0,5.711,5.711,5.6923,5.7016,680800.0
2012-01-11 09:55:00,6.09,6.1,6.08,6.08,2003200.0,5.6923,5.7016,5.6829,5.6829,2003200.0
2012-01-11 10:00:00,6.08,6.08,6.07,6.07,1779200.0,5.6829,5.6829,5.6736,5.6736,1779200.0
2012-01-11 10:05:00,6.07,6.09,6.07,6.08,984800.0,5.6736,5.6923,5.6736,5.6829,984800.0
2012-01-11 10:10:00,6.09,6.09,6.08,6.08,648000.0,5.6923,5.6923,5.6829,5.6829,648000.0
2012-01-11 10:15:00,6.08,6.09,6.08,6.09,1092000.0,5.6829,5.6923,5.6829,5.6923,1092000.0
2012-01-11 10:20:00,6.09,6.11,6.09,6.1,1260000.0,5.6923,5.711,5.6923,5.7016,1260000.0
2012-01-11 10:25:00,6.1,6.11,6.1,6.1,1638400.0,5.7016,5.711,5.7016,5.7016,1638400.0
2012-01-11 10:30:00,6.1,6.11,6.1,6.11,728000.0,5.7016,5.711,5.7016,5.711,728000.0
2012-01-11 10:35:00,6.11,6.12,6.1,6.12,2216800.0,5.711,5.7203,5.7016,5.7203,2216800.0
2012-01-11 10:40:00,6.12,6.12,6.12,6.12,1383200.0,5.7203,5.7203,5.7203,5.7203,1383200.0
2012-01-11 10:45:00,6.12,6.12,6.11,6.11,611200.0,5.7203,5.7203,5.711,5.711,611200.0
2012-01-11 10:50:00,6.12,6.12,6.11,6.11,360800.0,5.7203,5.7203,5.711,5.711,360800.0
2012-01-11 10:55:00,6.11,6.11,6.09,6.09,2380800.0,5.711,5.711,5.6923,5.6923,2380800.0
2012-01-11 11:00:00,6.09,6.1,6.09,6.1,1220000.0,5.6923,5.7016,5.6923,5.7016,1220000.0
2012-01-11 11:05:00,6.1,6.1,6.08,6.08,2200800.0,5.7016,5.7016,5.6829,5.6829,2200800.0
2012-01-11 11:10:00,6.09,6.09,6.09,6.09,1019200.0,5.6923,5.6923,5.6923,5.6923,1019200.0
2012-01-11 11:15:00,6.09,6.1,6.09,6.09,570400.0,5.6923,5.7016,5.6923,5.6923,570400.0
2012-01-11 11:20:00,6.09,6.1,6.09,6.1,437600.0,5.6923,5.7016,5.6923,5.7016,437600.0
2012-01-11 11:25:00,6.1,6.1,6.08,6.08,1400000.0,5.7016,5.7016,5.6829,5.6829,1400000.0
2012-01-11 11:30:00,6.08,6.1,6.08,6.1,564000.0,5.6829,5.7016,5.6829,5.7016,564000.0
2012-01-11 11:35:00,6.1,6.1,6.1,6.1,784800.0,5.7016,5.7016,5.7016,5.7016,784800.0
2012-01-11 11:40:00,6.1,6.1,6.1,6.1,329600.0,5.7016,5.7016,5.7016,5.7016,329600.0
2012-01-11 11:45:00,6.1,6.12,6.1,6.11,791200.0,5.7016,5.7203,5.7016,5.711,791200.0
2012-01-11 11:50:00,6.11,6.11,6.1,6.11,1015200.0,5.711,5.711,5.7016,5.711,1015200.0
2012-01-11 11:55:00,6.1,6.1,6.1,6.1,156000.0,5.7016,5.7016,5.7016,5.7016,156000.0
2012-01-11 12:00:00,6.1,6.11,6.1,6.1,1173600.0,5.7016,5.711,5.7016,5.7016,1173600.0
2012-01-11 12:05:00,6.1,6.1,6.09,6.1,816000.0,5.7016,5.7016,5.6923,5.7016,816000.0
2012-01-11 12:10:00,6.1,6.11,6.1,6.1,416800.0,5.7016,5.711,5.7016,5.7016,416800.0
2012-01-11 12:15:00,6.11,6.11,6.1,6.11,484800.0,5.711,5.711,5.7016,5.711,484800.0
2012-01-11 12:20:00,6.11,6.12,6.11,6.11,1216800.0,5.711,5.7203,5.711,5.711,1216800.0
2012-01-11 12:25:00,6.11,6.11,6.1,6.1,392000.0,5.711,5.711,5.7016,5.7016,392000.0
2012-01-11 12:30:00,6.11,6.11,6.1,6.1,564000.0,5.711,5.711,5.7016,5.7016,564000.0
2012-01-11 12:35:00,6.1,6.11,6.1,6.1,1155200.0,5.7016,5.711,5.7016,5.7016,1155200.0
2012-01-11 12:40:00,6.1,6.11,6.1,6.1,164800.0,5.7016,5.711,5.7016,5.7016,164800.0
2012-01-11 12:45:00,6.1,6.11,6.1,6.11,632800.0,5.7016,5.711,5.7016,5.711,632800.0
2012-01-11 12:50:00,6.11,6.11,6.11,6.11,248800.0,5.711,5.711,5.711,5.711,248800.0
2012-01-11 12:55:00,6.11,6.11,6.1,6.11,448800.0,5.711,5.711,5.7016,5.711,448800.0
2012-01-11 13:00:00,6.11,6.12,6.11,6.11,412800.0,5.711,5.7203,5.711,5.711,412800.0
2012-01-11 13:05:00,6.11,6.12,6.11,6.12,989600.0,5.711,5.7203,5.711,5.7203,989600.0
2012-01-11 13:10:00,6.12,6.12,6.11,6.11,1239200.0,5.7203,5.7203,5.711,5.711,1239200.0
2012-01-11 13:15:00,6.11,6.12,6.11,6.11,457600.0,5.711,5.7203,5.711,5.711,457600.0
2012-01-11 13:20:00,6.11,6.12,6.11,6.12,494400.0,5.711,5.7203,5.711,5.7203,494400.0
2012-01-11 13:25:00,6.12,6.12,6.12,6.12,1061600.0,5.7203,5.7203,5.7203,5.7203,1061600.0
2012-01-11 13:30:00,6.12,6.12,6.12,6.12,306400.0,5.7203,5.7203,5.7203,5.7203,306400.0
2012-01-11 13:35:00,6.12,6.13,6.12,6.13,820000.0,5.7203,5.7297,5.7203,5.7297,820000.0
2012-01-11 13:40:00,6.13,6.13,6.13,6.13,563200.0,5.7297,5.7297,5.7297,5.7297,563200.0
2012-01-11 13:45:00,6.13,6.13,6.13,6.13,913600.0,5.7297,5.7297,5.7297,5.7297,913600.0
2012-01-11 13:50:00,6.13,6.13,6.12,6.12,905600.0,5.7297,5.7297,5.7203,5.7203,905600.0
2012-01-11 13:55:00,6.13,6.13,6.11,6.11,562400.0,5.7297,5.7297,5.711,5.711,562400.0
2012-01-11 14:00:00,6.12,6.12,6.11,6.11,527200.0,5.7203,5.7203,5.711,5.711,527200.0
2012-01-11 14:05:00,6.11,6.12,6.11,6.12,1512800.0,5.711,5.7203,5.711,5.7203,1512800.0
2012-01-11 14:10:00,6.11,6.12,6.11,6.12,528000.0,5.711,5.7203,5.711,5.7203,528000.0
2012-01-11 14:15:00,6.12,6.12,6.12,6.12,200000.0,5.7203,5.7203,5.7203,5.7203,200000.0
2012-01-11 14:20:00,6.12,6.12,6.1,6.1,2839200.0,5.7203,5.7203,5.7016,5.7016,2839200.0
2012-01-11 14:25:00,6.1,6.11,6.1,6.11,1877600.0,5.7016,5.711,5.7016,5.711,1877600.0
2012-01-11 14:30:00,6.11,6.11,6.11,6.11,548000.0,5.711,5.711,5.711,5.711,548000.0
2012-01-11 14:35:00,6.11,6.12,6.11,6.11,743200.0,5.711,5.7203,5.711,5.711,743200.0
2012-01-11 14:40:00,6.11,6.13,6.11,6.12,1258400.0,5.711,5.7297,5.711,5.7203,1258400.0
2012-01-11 14:45:00,6.13,6.13,6.11,6.12,1916000.0,5.7297,5.7297,5.711,5.7203,1916000.0
2012-01-11 14:50:00,6.12,6.12,6.11,6.11,236000.0,5.7203,5.7203,5.711,5.711,236000.0
2012-01-11 14:55:00,6.11,6.12,6.11,6.11,137600.0,5.711,5.7203,5.711,5.711,137600.0
2012-01-11 15:00:00,6.11,6.12,6.11,6.12,472000.0,5.711,5.7203,5.711,5.7203,472000.0
2012-01-11 15:05:00,6.12,6.12,6.12,6.12,278400.0,5.7203,5.7203,5.7203,5.7203,278400.0
2012-01-11 15:10:00,6.12,6.12,6.12,6.12,251200.0,5.7203,5.7203,5.7203,5.7203,251200.0
2012-01-11 15:15:00,6.12,6.13,6.12,6.13,1314400.0,5.7203,5.7297,5.7203,5.7297,1314400.0
2012-01-11 15:20:00,6.13,6.13,6.12,6.13,939200.0,5.7297,5.7297,5.7203,5.7297,939200.0
2012-01-11 15:25:00,6.13,6.15,6.13,6.15,3055200.0,5.7297,5.7484,5.7297,5.7484,3055200.0
2012-01-11 15:30:00,6.15,6.15,6.14,6.14,457600.0,5.7484,5.7484,5.739,5.739,457600.0
2012-01-11 15:35:00,6.14,6.15,6.14,6.14,531200.0,5.739,5.7484,5.739,5.739,531200.0
2012-01-11 15:40:00,6.15,6.15,6.14,6.14,848000.0,5.7484,5.7484,5.739,5.739,848000.0
2012-01-11 15:45:00,6.14,6.14,6.14,6.14,480000.0,5.739,5.739,5.739,5.739,480000.0
2012-01-11 15:50:00,6.14,6.14,6.14,6.14,908800.0,5.739,5.739,5.739,5.739,908800.0
2012-01-11 15:55:00,6.14,6.14,6.13,6.14,2813600.0,5.739,5.739,5.7297,5.739,2813600.0
2012-01-12 09:30:00,6.17,6.18,6.16,6.17,2617600.0,5.7671,5.7764,5.7577,5.7671,2617600.0
2012-01-12 09:35:00,6.17,6.18,6.15,6.15,1975200.0,5.7671,5.7764,5.7484,5.7484,1975200.0
2012-01-12 09:40:00,6.15,6.15,6.13,6.14,1614400.0,5.7484,5.7484,5.7297,5.739,1614400.0
2012-01-12 09:45:00,6.14,6.14,6.12,6.13,2697600.0,5.739,5.739,5.7203,5.7297,2697600.0
2012-01-12 09:50:00,6.13,6.14,6.13,6.14,1415200.0,5.7297,5.739,5.7297,5.739,1415200.0
2012-01-12 09:55:00,6.14,6.15,6.14,6.14,1173600.0,5.739,5.7484,5.739,5.739,1173600.0
2012-01-12 10:00:00,6.14,6.15,6.13,6.14,1264000.0,5.739,5.7484,5.7297,5.739,1264000.0
2012-01-12 10:05:00,6.14,6.14,6.11,6.12,2696000.0,5.739,5.739,5.711,5.7203,2696000.0
2012-01-12 10:10:00,6.12,6.12,6.1,6.1,1466400.0,5.7203,5.7203,5.7016,5.7016,1466400.0
2012-01-12 10:15:00,6.1,6.1,6.08,6.09,1876000.0,5.7016,5.7016,5.6829,5.6923,1876000.0
2012-01-12 10:20:00,6.09,6.1,6.08,6.08,1382400.0,5.6923,5.7016,5.6829,5.6829,1382400.0
2012-01-12 10:25:00,6.09,6.1,6.08,6.1,1283200.0,5.6923,5.7016,5.6829,5.7016,1283200.0
2012-01-12 10:30:00,6.1,6.1,6.09,6.1,606400.0,5.7016,5.7016,5.6923,5.7016,606400.0
2012-01-12 10:35:00,6.1,6.1,6.09,6.09,488000.0,5.7016,5.7016,5.6923,5.6923,488000.0
2012-01-12 10:40:00,6.09,6.09,6.07,6.07,1968000.0,5.6923,5.6923,5.6736,5.6736,1968000.0
2012-01-12 10:45:00,6.07,6.08,6.07,6.08,1600000.0,5.6736,5.6829,5.6736,5.6829,1600000.0
2012-01-12 10:50:00,6.08,6.1,6.08,6.09,1711200.0,5.6829,5.7016,5.6829,5.6923,1711200.0
2012-01-12 10:55:00,6.09,6.1,6.09,6.09,855200.0,5.6923,5.7016,5.6923,5.6923,855200.0
2012-01-12 11:00:00,6.09,6.1,6.09,6.1,780000.0,5.6923,5.7016,5.6923,5.7016,780000.0
2012-01-12 11:05:00,6.1,6.11,6.1,6.11,847200.0,5.7016,5.711,5.7016,5.711,847200.0
2012-01-12 11:10:00,6.11,6.11,6.1,6.1,1479200.0,5.711,5.711,5.7016,5.7016,1479200.0
2012-01-12 11:15:00,6.1,6.11,6.1,6.11,569600.0,5.7016,5.711,5.7016,5.711,569600.0
2012-01-12 11:20:00,6.11,6.11,6.1,6.1,1845600.0,5.711,5.711,5.7016,5.7016,1845600.0
2012-01-12 11:25:00,6.1,6.11,6.1,6.11,324800.0,5.7016,5.711,5.7016,5.711,324800.0
2012-01-12 11:30:00,6.11,6.11,6.1,6.11,973600.0,5.711,5.711,5.7016,5.711,973600.0
2012-01-12 11:35:00,6.11,6.12,6.11,6.11,2134400.0,5.711,5.7203,5.711,5.711,2134400.0
2012-01-12 11:40:00,6.11,6.12,6.11,6.11,634400.0,5.711,5.7203,5.711,5.711,634400.0
2012-01-12 11:45:00,6.11,6.12,6.11,6.12,647200.0,5.711,5.7203,5.711,5.7203,647200.0
2012-01-12 11:50:00,6.12,6.12,6.11,6.11,1219200.0,5.7203,5.7203,5.711,5.711,1219200.0
2012-01-12 11:55:00,6.11,6.12,6.1,6.12,1260800.0,5.711,5.7203,5.7016,5.7203,1260800.0
2012-01-12 12:00:00,6.11,6.12,6.11,6.11,1088000.0,5.711,5.7203,5.711,5.711,1088000.0
2012-01-12 12:05:00,6.11,6.11,6.11,6.11,181600.0,5.711,5.711,5.711,5.711,181600.0
2012-01-12 12:10:00,6.11,6.12,6.11,6.12,554400.0,5.711,5.7203,5.711,5.7203,554400.0
2012-01-12 12:15:00,6.12,6.13,6.12,6.13,572000.0,5.7203,5.7297,5.7203,5.7297,572000.0
2012-01-12 12:20:00,6.13,6.13,6.12,6.13,383200.0,5.7297,5.7297,5.7203,5.7297,383200.0
2012-01-12 12:25:00,6.13,6.13,6.12,6.13,288800.0,5.7297,5.7297,5.7203,5.7297,288800.0
2012-01-12 12:30:00,6.13,6.13,6.13,6.13,346400.0,5.7297,5.7297,5.7297,5.7297,346400.0
2012-01-12 12:35:00,6.13,6.13,6.13,6.13,151200.0,5.7297,5.7297,5.7297,5.7297,151200.0
2012-01-12 12:40:00,6.13,6.13,6.13,6.13,306400.0,5.7297,5.7297,5.7297,5.7297,306400.0
2012-01-12 12:45:00,6.13,6.13,6.12,6.13,406400.0,5.7297,5.7297,5.7203,5.7297,406400.0
2012-01-12 12:50:00,6.13,6.13,6.13,6.13,276000.0,5.7297,5.7297,5.7297,5.7297,276000.0
2012-01-12 12:55:00,6.13,6.14,6.13,6.14,1189600.0,5.7297,5.739,5.7297,5.739,1189600.0
2012-01-12 13:00:00,6.14,6.15,6.14,6.15,1352000.0,5.739,5.7484,5.739,5.7484,1352000.0
2012-01-12 13:05:00,6.15,6.15,6.15,6.15,931200.0,5.7484,5.7484,5.7484,5.7484,931200.0
2012-01-12 13:10:00,6.15,6.15,6.14,6.15,118400.0,5.7484,5.7484,5.739,5.7484,118400.0
2012-01-12 13:15:00,6.15,6.15,6.14,6.14,269600.0,5.7484,5.7484,5.739,5.739,269600.0
2012-01-12 13:20:00,6.14,6.14,6.14,6.14,507200.0,5.739,5.739,5.739,5.739,507200.0
2012-01-12 13:25:00,6.14,6.14,6.14,6.14,310400.0,5.739,5.739,5.739,5.739,310400.0
2012-01-12 13:30:00,6.14,6.14,6.14,6.14,363200.0,5.739,5.739,5.739,5.739,363200.0
2012-01-12 13:35:00,6.14,6.14,6.12,6.13,632000.0,5.739,5.739,5.7203,5.7297,632000.0
2012-01-12 13:40:00,6.12,6.13,6.12,6.13,636800.0,5.7203,5.7297,5.7203,5.7297,636800.0
2012-01-12 13:45:00,6.13,6.13,6.13,6.13,148800.0,5.7297,5.7297,5.7297,5.7297,148800.0
2012-01-12 13:50:00,6.13,6.13,6.13,6.13,133600.0,5.7297,5.7297,5.7297,5.7297,133600.0
2012-01-12 13:55:00,6.13,6.14,6.13,6.14,375200.0,5.7297,5.739,5.7297,5.739,375200.0
2012-01-12 14:00:00,6.14,6.14,6.14,6.14,169600.0,5.739,5.739,5.739,5.739,169600.0
2012-01-12 14:05:00,6.14,6.14,6.13,6.13,352000.0,5.739,5.739,5.7297,5.7297,352000.0
2012-01-12 14:10:00,6.13,6.13,6.13,6.13,375200.0,5.7297,5.7297,5.7297,5.7297,375200.0
2012-01-12 14:15:00,6.13,6.13,6.12,6.13,545600.0,5.7297,5.7297,5.7203,5.7297,545600.0
2012-01-12 14:20:00,6.13,6.14,6.13,6.14,172800.0,5.7297,5.739,5.7297,5.739,172800.0
2012-01-12 14:25:00,6.14,6.14,6.13,6.13,188000.0,5.739,5.739,5.7297,5.7297,188000.0
2012-01-12 14:30:00,6.13,6.14,6.13,6.14,385600.0,5.7297,5.739,5.7297,5.739,385600.0
2012-01-12 14:35:00,6.14,6.16,6.14,6.15,1367200.0,5.739,5.7577,5.739,5.7484,1367200.0
2012-01-12 14:40:00,6.15,6.16,6.15,6.16,529600.0,5.7484,5.7577,5.7484,5.7577,529600.0
2012-01-12 14:45:00,6.16,6.16,6.15,6.15,2151200.0,5.7577,5.7577,5.7484,5.7484,2151200.0
2012-01-12 14:50:00,6.15,6.16,6.15,6.16,523200.0,5.7484,5.7577,5.7484,5.7577,523200.0
2012-01-12 14:55:00,6.16,6.16,6.15,6.16,320000.0,5.7577,5.7577,5.7484,5.7577,320000.0
2012-01-12 15:00:00,6.16,6.16,6.15,6.15,666400.0,5.7577,5.7577,5.7484,5.7484,666400.0
2012-01-12 15:05:00,6.15,6.16,6.15,6.15,3100800.0,5.7484,5.7577,5.7484,5.7484,3100800.0
2012-01-12 15:10:00,6.15,6.15,6.15,6.15,598400.0,5.7484,5.7484,5.7484,5.7484,598400.0
2012-01-12 15:15:00,6.15,6.16,6.15,6.16,808800.0,5.7484,5.7577,5.7484,5.7577,808800.0
2012-01-12 15:20:00,6.16,6.17,6.16,6.16,1457600.0,5.7577,5.7671,5.7577,5.7577,1457600.0
2012-01-12 15:25:00,6.16,6.16,6.16,6.16,600800.0,5.7577,5.7577,5.7577,5.7577,600800.0
2012-01-12 15:30:00,6.16,6.16,6.15,6.15,521600.0,5.7577,5.7577,5.7484,5.7484,521600.0
2012-01-12 15:35:00,6.15,6.16,6.15,6.16,432800.0,5.7484,5.7577,5.7484,5.7577,432800.0
2012-01-12 15:40:00,6.16,6.17,6.15,6.17,446400.0,5.7577,5.7671,5.7484,5.7671,446400.0
2012-01-12 15:45:00,6.17,6.17,6.17,6.17,1315200.0,5.7671,5.7671,5.7671,5.7671,1315200.0
2012-01-12 15:50:00,6.17,6.17,6.17,6.17,864800.0,5.7671,5.7671,5.7671,5.7671,864800.0
2012-01-12 15:55:00,6.17,6.17,6.16,6.16,2529600.0,5.7671,5.7671,5.7577,5.7577,2529600.0
2012-01-13 09:30:00,6.08,6.08,6.05,6.06,3248800.0,5.6829,5.6829,5.6549,5.6643,3248800.0
2012-01-13 09:35:00,6.06,6.07,6.06,6.07,1387200.0,5.6643,5.6736,5.6643,5.6736,1387200.0
2012-01-13 09:40:00,6.07,6.07,6.04,6.05,1847200.0,5.6736,5.6736,5.6456,5.6549,1847200.0
2012-01-13 09:45:00,6.05,6.08,6.05,6.07,1413600.0,5.6549,5.6829,5.6549,5.6736,1413600.0
2012-01-13 09:50:00,6.07,6.08,6.05,6.08,1914400.0,5.6736,5.6829,5.6549,5.6829,1914400.0
2012-01-13 09:55:00,6.08,6.08,6.05,6.07,3308000.0,5.6829,5.6829,5.6549,5.6736,3308000.0
2012-01-13 10:00:00,6.06,6.07,6.05,6.06,1555200.0,5.6643,5.6736,5.6549,5.6643,1555200.0
2012-01-13 10:05:00,6.06,6.06,6.03,6.03,3903200.0,5.6643,5.6643,5.6362,5.6362,3903200.0
2012-01-13 10:10:00,6.03,6.04,6.02,6.03,2196000.0,5.6362,5.6456,5.6269,5.6362,2196000.0
2012-01-13 10:15:00,6.03,6.03,6.01,6.01,2692000.0,5.6362,5.6362,5.6175,5.6175,2692000.0
2012-01-13 10:20:00,6.01,6.01,5.99,6.0,2876000.0,5.6175,5.6175,5.5988,5.6082,2876000.0
2012-01-13 10:25:00,6.0,6.03,6.0,6.03,3099200.0,5.6082,5.6362,5.6082,5.6362,3099200.0
2012-01-13 10:30:00,6.03,6.03,6.02,6.02,1268000.0,5.6362,5.6362,5.6269,5.6269,1268000.0
2012-01-13 10:35:00,6.02,6.03,6.01,6.02,1548000.0,5.6269,5.6362,5.6175,5.6269,1548000.0
2012-01-13 10:40:00,6.02,6.02,6.01,6.02,1340000.0,5.6269,5.6269,5.6175,5.6269,1340000.0
2012-01-13 10:45:00,6.02,6.04,6.02,6.03,1637600.0,5.6269,5.6456,5.6269,5.6362,1637600.0
2012-01-13 10:50:00,6.03,6.03,6.02,6.03,818400.0,5.6362,5.6362,5.6269,5.6362,818400.0
2012-01-13 10:55:00,6.03,6.05,6.03,6.05,1642400.0,5.6362,5.6549,5.6362,5.6549,1642400.0
2012-01-13 11:00:00,6.04,6.05,6.04,6.05,1336000.0,5.6456,5.6549,5.6456,5.6549,1336000.0
2012-01-13 11:05:00,6.05,6.06,6.05,6.06,1447200.0,5.6549,5.6643,5.6549,5.6643,1447200.0
2012-01-13 11:10:00,6.06,6.07,6.05,6.06,1236000.0,5.6643,5.6736,5.6549,5.6643,1236000.0
2012-01-13 11:15:00,6.06,6.06,6.05,6.06,435200.0,5.6643,5.6643,5.6549,5.6643,435200.0
2012-01-13 11:20:00,6.06,6.07,6.06,6.07,852800.0,5.6643,5.6736,5.6643,5.6736,852800.0
2012-01-13 11:25:00,6.07,6.07,6.06,6.07,517600.0,5.6736,5.6736,5.6643,5.6736,517600.0
2012-01-13 11:30:00,6.07,6.08,6.07,6.07,855200.0,5.6736,5.6829,5.6736,5.6736,855200.0
2012-01-13 11:35:00,6.07,6.08,6.07,6.07,624000.0,5.6736,5.6829,5.6736,5.6736,624000.0
2012-01-13 11:40:00,6.07,6.08,6.07,6.07,185600.0,5.6736,5.6829,5.6736,5.6736,185600.0
2012-01-13 11:45:00,6.07,6.07,6.07,6.07,327200.0,5.6736,5.6736,5.6736,5.6736,327200.0
2012-01-13 11:50:00,6.07,6.08,6.07,6.07,1528800.0,5.6736,5.6829,5.6736,5.6736,1528800.0
2012-01-13 11:55:00,6.07,6.08,6.07,6.07,627200.0,5.6736,5.6829,5.6736,5.6736,627200.0
2012-01-13 12:00:00,6.07,6.07,6.05,6.06,1771200.0,5.6736,5.6736,5.6549,5.6643,1771200.0
2012-01-13 12:05:00,6.06,6.06,6.05,6.06,582400.0,5.6643,5.6643,5.6549,5.6643,582400.0
2012-01-13 12:10:00,6.06,6.06,6.05,6.05,648000.0,5.6643,5.6643,5.6549,5.6549,648000.0
2012-01-13 12:15:00,6.05,6.05,6.05,6.05,572800.0,5.6549,5.6549,5.6549,5.6549,572800.0
2012-01-13 12:20:00,6.05,6.05,6.05,6.05,272000.0,5.6549,5.6549,5.6549,5.6549,272000.0
2012-01-13 12:25:00,6.05,6.05,6.04,6.04,501600.0,5.6549,5.6549,5.6456,5.6456,501600.0
2012-01-13 12:30:00,6.04,6.05,6.04,6.04,1278400.0,5.6456,5.6549,5.6456,5.6456,1278400.0
2012-01-13 12:35:00,6.04,6.04,6.03,6.04,825600.0,5.6456,5.6456,5.6362,5.6456,825600.0
2012-01-13 12:40:00,6.04,6.05,6.04,6.05,606400.0,5.6456,5.6549,5.6456,5.6549,606400.0
2012-01-13 12:45:00,6.04,6.05,6.04,6.04,512000.0,5.6456,5.6549,5.6456,5.6456,512000.0
2012-01-13 12:50:00,6.05,6.05,6.05,6.05,788800.0,5.6549,5.6549,5.6549,5.6549,788800.0
2012-01-13 12:55:00,6.05,6.06,6.05,6.06,714400.0,5.6549,5.6643,5.6549,5.6643,714400.0
2012-01-13 13:00:00,6.05,6.05,6.04,6.04,855200.0,5.6549,5.6549,5.6456,5.6456,855200.0
2012-01-13 13:05:00,6.04,6.04,6.03,6.03,1056800.0,5.6456,5.6456,5.6362,5.6362,1056800.0
2012-01-13 13:10:00,6.03,6.03,6.03,6.03,675200.0,5.6362,5.6362,5.6362,5.6362,675200.0
2012-01-13 13:15:00,6.03,6.03,6.02,6.03,1223200.0,5.6362,5.6362,5.6269,5.6362,1223200.0
2012-01-13 13:20:00,6.03,6.04,6.03,6.03,640000.0,5.6362,5.6456,5.6362,5.6362,640000.0
2012-01-13 13:25:00,6.03,6.04,6.03,6.03,136000.0,5.6362,5.6456,5.6362,5.6362,136000.0
2012-01-13 13:30:00,6.03,6.03,6.03,6.03,342400.0,5.6362,5.6362,5.6362,5.6362,342400.0
2012-01-13 13:35:00,6.03,6.04,6.03,6.03,524000.0,5.6362,5.6456,5.6362,5.6362,524000.0
2012-01-13 13:40:00,6.03,6.03,6.03,6.03,329600.0,5.6362,5.6362,5.6362,5.6362,329600.0
2012-01-13 13:45:00,6.03,6.05,6.03,6.05,532800.0,5.6362,5.6549,5.6362,5.6549,532800.0
2012-01-13 13:50:00,6.05,6.07,6.05,6.06,1992000.0,5.6549,5.6736,5.6549,5.6643,1992000.0
2012-01-13 13:55:00,6.06,6.06,6.06,6.06,278400.0,5.6643,5.6643,5.6643,5.6643,278400.0
2012-01-13 14:00:00,6.06,6.06,6.05,6.05,556800.0,5.6643,5.6643,5.6549,5.6549,556800.0
2012-01-13 14:05:00,6.06,6.06,6.05,6.05,482400.0,5.6643,5.6643,5.6549,5.6549,482400.0
2012-01-13 14:10:00,6.05,6.06,6.05,6.06,284000.0,5.6549,5.6643,5.6549,5.6643,284000.0
2012-01-13 14:15:00,6.06,6.07,6.06,6.06,400000.0,5.6643,5.6736,5.6643,5.6643,400000.0
2012-01-13 14:20:00,6.06,6.07,6.06,6.06,224800.0,5.6643,5.6736,5.6643,5.6643,224800.0
2012-01-13 14:25:00,6.07,6.07,6.06,6.07,500800.0,5.6736,5.6736,5.6643,5.6736,500800.0
2012-01-13 14:30:00,6.07,6.07,6.07,6.07,663200.0,5.6736,5.6736,5.6736,5.6736,663200.0
2012-01-13 14:35:00,6.07,6.08,6.07,6.07,1376000.0,5.6736,5.6829,5.6736,5.6736,1376000.0
2012-01-13 14:40:00,6.07,6.07,6.06,6.06,395200.0,5.6736,5.6736,5.6643,5.6643,395200.0
2012-01-13 14:45:00,6.07,6.07,6.06,6.07,269600.0,5.6736,5.6736,5.6643,5.6736,269600.0
2012-01-13 14:50:00,6.07,6.07,6.06,6.06,730400.0,5.6736,5.6736,5.6643,5.6643,730400.0
2012-01-13 14:55:00,6.06,6.08,6.06,6.07,604800.0,5.6643,5.6829,5.6643,5.6736,604800.0
2012-01-13 15:00:00,6.07,6.08,6.07,6.08,948000.0,5.6736,5.6829,5.6736,5.6829,948000.0
2012-01-13 15:05:00,6.08,6.1,6.08,6.1,2015200.0,5.6829,5.7016,5.6829,5.7016,2015200.0
2012-01-13 15:10:00,6.1,6.1,6.09,6.1,800000.0,5.7016,5.7016,5.6923,5.7016,800000.0
2012-01-13 15:15:00,6.1,6.1,6.09,6.09,979200.0,5.7016,5.7016,5.6923,5.6923,979200.0
2012-01-13 15:20:00,6.09,6.09,6.08,6.09,762400.0,5.6923,5.6923,5.6829,5.6923,762400.0
2012-01-13 15:25:00,6.09,6.1,6.09,6.09,378400.0,5.6923,5.7016,5.6923,5.6923,378400.0
2012-01-13 15:30:00,6.09,6.1,6.09,6.09,855200.0,5.6923,5.7016,5.6923,5.6923,855200.0
2012-01-13 15:35:00,6.09,6.11,6.09,6.09,1201600.0,5.6923,5.711,5.6923,5.6923,1201600.0
2012-01-13 15:40:00,6.09,6.1,6.09,6.1,1325600.0,5.6923,5.7016,5.6923,5.7016,1325600.0
2012-01-13 15:45:00,6.1,6.1,6.09,6.1,1288000.0,5.7016,5.7016,5.6923,5.7016,1288000.0
2012-01-13 15:50:00,6.1,6.1,6.09,6.09,1502400.0,5.7016,5.7016,5.6923,5.6923,1502400.0
2012-01-13 15:55:00,6.09,6.11,6.09,6.11,2041600.0,5.6923,5.711,5.6923,5.711,2041600.0
2012-01-17 09:30:00,6.21,6.22,6.21,6.21,2137600.0,5.8045,5.8138,5.8045,5.8045,2137600.0
2012-01-17 09:35:00,6.21,6.23,6.21,6.22,1773600.0,5.8045,5.8232,5.8045,5.8138,1773600.0
2012-01-17 09:40:00,6.22,6.23,6.22,6.22,1552800.0,5.8138,5.8232,5.8138,5.8138,1552800.0
2012-01-17 09:45:00,6.22,6.24,6.22,6.23,1542400.0,5.8138,5.8325,5.8138,5.8232,1542400.0
2012-01-17 09:50:00,6.24,6.24,6.22,6.22,1038400.0,5.8325,5.8325,5.8138,5.8138,1038400.0
2012-01-17 09:55:00,6.22,6.22,6.21,6.21,1659200.0,5.8138,5.8138,5.8045,5.8045,1659200.0
2012-01-17 10:00:00,6.21,6.21,6.19,6.19,1946400.0,5.8045,5.8045,5.7858,5.7858,1946400.0
2012-01-17 10:05:00,6.19,6.2,6.19,6.2,1316000.0,5.7858,5.7951,5.7858,5.7951,1316000.0
2012-01-17 10:10:00,6.2,6.2,6.19,6.2,1094400.0,5.7951,5.7951,5.7858,5.7951,1094400.0
2012-01-17 10:15:00,6.2,6.2,6.19,6.19,829600.0,5.7951,5.7951,5.7858,5.7858,829600.0
2012-01-17 10:20:00,6.19,6.2,6.18,6.2,997600.0,5.7858,5.7951,5.7764,5.7951,997600.0
2012-01-17 10:25:00,6.2,6.21,6.2,6.2,787200.0,5.7951,5.8045,5.7951,5.7951,787200.0
2012-01-17 10:30:00,6.2,6.21,6.2,6.2,632800.0,5.7951,5.8045,5.7951,5.7951,632800.0
2012-01-17 10:35:00,6.2,6.2,6.19,6.2,543200.0,5.7951,5.7951,5.7858,5.7951,543200.0
2012-01-17 10:40:00,6.2,6.2,6.19,6.19,1078400.0,5.7951,5.7951,5.7858,5.7858,1078400.0
2012-01-17 10:45:00,6.19,6.2,6.18,6.18,1071200.0,5.7858,5.7951,5.7764,5.7764,1071200.0
2012-01-17 10:50:00,6.18,6.19,6.18,6.18,403200.0,5.7764,5.7858,5.7764,5.7764,403200.0
2012-01-17 10:55:00,6.18,6.19,6.18,6.19,658400.0,5.7764,5.7858,5.7764,5.7858,658400.0
2012-01-17 11:00:00,6.19,6.2,6.19,6.2,1611200.0,5.7858,5.7951,5.7858,5.7951,1611200.0
2012-01-17 11:05:00,6.2,6.2,6.19,6.2,381600.0,5.7951,5.7951,5.7858,5.7951,381600.0
2012-01-17 11:10:00,6.2,6.21,6.2,6.21,947200.0,5.7951,5.8045,5.7951,5.8045,947200.0
2012-01-17 11:15:00,6.21,6.21,6.21,6.21,465600.0,5.8045,5.8045,5.8045,5.8045,465600.0
2012-01-17 11:20:00,6.21,6.21,6.2,6.2,439200.0,5.8045,5.8045,5.7951,5.7951,439200.0
2012-01-17 11:25:00,6.2,6.21,6.2,6.21,470400.0,5.7951,5.8045,5.7951,5.8045,470400.0
2012-01-17 11:30:00,6.21,6.21,6.2,6.2,589600.0,5.8045,5.8045,5.7951,5.7951,589600.0
2012-01-17 11:35:00,6.2,6.21,6.2,6.21,294400.0,5.7951,5.8045,5.7951,5.8045,294400.0
2012-01-17 11:40:00,6.21,6.21,6.21,6.21,224800.0,5.8045,5.8045,5.8045,5.8045,224800.0
2012-01-17 11:45:00,6.21,6.21,6.2,6.21,352000.0,5.8045,5.8045,5.7951,5.8045,352000.0
2012-01-17 11:50:00,6.21,6.21,6.21,6.21,209600.0,5.8045,5.8045,5.8045,5.8045,209600.0
2012-01-17 11:55:00,6.21,6.21,6.21,6.21,253600.0,5.8045,5.8045,5.8045,5.8045,253600.0
2012-01-17 12:00:00,6.21,6.21,6.2,6.2,595200.0,5.8045,5.8045,5.7951,5.7951,595200.0
2012-01-17 12:05:00,6.2,6.21,6.2,6.21,259200.0,5.7951,5.8045,5.7951,5.8045,259200.0
2012-01-17 12:10:00,6.21,6.22,6.21,6.21,1293600.0,5.8045,5.8138,5.8045,5.8045,1293600.0
2012-01-17 12:15:00,6.21,6.22,6.21,6.22,1510400.0,5.8045,5.8138,5.8045,5.8138,1510400.0
2012-01-17 12:20:00,6.22,6.22,6.21,6.21,231200.0,5.8138,5.8138,5.8045,5.8045,231200.0
2012-01-17 12:25:00,6.21,6.21,6.21,6.21,134400.0,5.8045,5.8045,5.8045,5.8045,134400.0
2012-01-17 12:30:00,6.21,6.21,6.19,6.19,711200.0,5.8045,5.8045,5.7858,5.7858,711200.0
2012-01-17 12:35:00,6.19,6.19,6.18,6.19,1144800.0,5.7858,5.7858,5.7764,5.7858,1144800.0
2012-01-17 12:40:00,6.19,6.19,6.18,6.19,148000.0,5.7858,5.7858,5.7764,5.7858,148000.0
2012-01-17 12:45:00,6.19,6.19,6.19,6.19,135200.0,5.7858,5.7858,5.7858,5.7858,135200.0
2012-01-17 12:50:00,6.18,6.19,6.18,6.19,507200.0,5.7764,5.7858,5.7764,5.7858,507200.0
2012-01-17 12:55:00,6.19,6.19,6.18,6.19,158400.0,5.7858,5.7858,5.7764,5.7858,158400.0
2012-01-17 13:00:00,6.19,6.2,6.19,6.19,318400.0,5.7858,5.7951,5.7858,5.7858,318400.0
2012-01-17 13:05:00,6.19,6.2,6.19,6.2,369600.0,5.7858,5.7951,5.7858,5.7951,369600.0
2012-01-17 13:10:00,6.2,6.2,6.19,6.2,217600.0,5.7951,5.7951,5.7858,5.7951,217600.0
2012-01-17 13:15:00,6.2,6.2,6.2,6.2,105600.0,5.7951,5.7951,5.7951,5.7951,105600.0
2012-01-17 13:20:00,6.2,6.2,6.19,6.2,162400.0,5.7951,5.7951,5.7858,5.7951,162400.0
2012-01-17 13:25:00,6.2,6.2,6.19,6.19,93600.0,5.7951,5.7951,5.7858,5.7858,93600.0
2012-01-17 13:30:00,6.19,6.2,6.18,6.18,384000.0,5.7858,5.7951,5.7764,5.7764,384000.0
2012-01-17 13:35:00,6.18,6.19,6.18,6.19,306400.0,5.7764,5.7858,5.7764,5.7858,306400.0
2012-01-17 13:40:00,6.19,6.19,6.18,6.19,167200.0,5.7858,5.7858,5.7764,5.7858,167200.0
2012-01-17 13:45:00,6.19,6.19,6.18,6.19,119200.0,5.7858,5.7858,5.7764,5.7858,119200.0
2012-01-17 13:50:00,6.19,6.2,6.19,6.2,339200.0,5.7858,5.7951,5.7858,5.7951,339200.0
2012-01-17 13:55:00,6.19,6.2,6.19,6.19,128800.0,5.7858,5.7951,5.7858,5.7858,128800.0
2012-01-17 14:00:00,6.19,6.19,6.19,6.19,176000.0,5.7858,5.7858,5.7858,5.7858,176000.0
2012-01-17 14:05:00,6.19,6.19,6.19,6.19,180000.0,5.7858,5.7858,5.7858,5.7858,180000.0
2012-01-17 14:10:00,6.19,6.19,6.18,6.19,224800.0,5.7858,5.7858,5.7764,5.7858,224800.0
2012-01-17 14:15:00,6.19,6.19,6.18,6.18,317600.0,5.7858,5.7858,5.7764,5.7764,317600.0
2012-01-17 14:20:00,6.19,6.19,6.18,6.19,714400.0,5.7858,5.7858,5.7764,5.7858,714400.0
2012-01-17 14:25:00,6.19,6.2,6.18,6.18,584000.0,5.7858,5.7951,5.7764,5.7764,584000.0
2012-01-17 14:30:00,6.18,6.18,6.17,6.17,1709600.0,5.7764,5.7764,5.7671,5.7671,1709600.0
2012-01-17 14:35:00,6.17,6.17,6.16,6.16,594400.0,5.7671,5.7671,5.7577,5.7577,594400.0
2012-01-17 14:40:00,6.16,6.17,6.16,6.17,652800.0,5.7577,5.7671,5.7577,5.7671,652800.0
2012-01-17 14:45:00,6.17,6.17,6.15,6.15,936000.0,5.7671,5.7671,5.7484,5.7484,936000.0
2012-01-17 14:50:00,6.15,6.15,6.14,6.14,904800.0,5.7484,5.7484,5.739,5.739,904800.0
2012-01-17 14:55:00,6.14,6.15,6.14,6.15,542400.0,5.739,5.7484,5.739,5.7484,542400.0
2012-01-17 15:00:00,6.15,6.15,6.14,6.15,833600.0,5.7484,5.7484,5.739,5.7484,833600.0
2012-01-17 15:05:00,6.15,6.15,6.13,6.13,1807200.0,5.7484,5.7484,5.7297,5.7297,1807200.0
2012-01-17 15:10:00,6.13,6.13,6.12,6.13,1356800.0,5.7297,5.7297,5.7203,5.7297,1356800.0
2012-01-17 15:15:00,6.13,6.13,6.12,6.12,973600.0,5.7297,5.7297,5.7203,5.7203,973600.0
2012-01-17 15:20:00,6.12,6.13,6.12,6.13,556800.0,5.7203,5.7297,5.7203,5.7297,556800.0
2012-01-17 15:25:00,6.13,6.14,6.13,6.14,761600.0,5.7297,5.739,5.7297,5.739,761600.0
2012-01-17 15:30:00,6.14,6.14,6.13,6.14,794400.0,5.739,5.739,5.7297,5.739,794400.0
2012-01-17 15:35:00,6.14,6.14,6.13,6.14,1533600.0,5.739,5.739,5.7297,5.739,1533600.0
2012-01-17 15:40:00,6.14,6.15,6.14,6.14,690400.0,5.739,5.7484,5.739,5.739,690400.0
2012-01-17 15:45:00,6.15,6.15,6.14,6.15,1082400.0,5.7484,5.7484,5.739,5.7484,1082400.0
2012-01-17 15:50:00,6.15,6.15,6.14,6.14,1175200.0,5.7484,5.7484,5.739,5.739,1175200.0
2012-01-17 15:55:00,6.14,6.15,6.13,6.14,4116800.0,5.739,5.7484,5.7297,5.739,4116800.0
2012-01-18 09:30:00,6.14,6.14,6.12,6.13,1964000.0,5.739,5.739,5.7203,5.7297,1964000.0
2012-01-18 09:35:00,6.13,6.14,6.13,6.14,1177600.0,5.7297,5.739,5.7297,5.739,1177600.0
2012-01-18 09:40:00,6.14,6.16,6.13,6.15,2053600.0,5.739,5.7577,5.7297,5.7484,2053600.0
2012-01-18 09:45:00,6.15,6.16,6.15,6.16,866400.0,5.7484,5.7577,5.7484,5.7577,866400.0
2012-01-18 09:50:00,6.16,6.19,6.16,6.19,2875200.0,5.7577,5.7858,5.7577,5.7858,2875200.0
2012-01-18 09:55:00,6.19,6.19,6.18,6.19,999200.0,5.7858,5.7858,5.7764,5.7858,999200.0
2012-01-18 10:00:00,6.19,6.21,6.19,6.21,1416000.0,5.7858,5.8045,5.7858,5.8045,1416000.0
2012-01-18 10:05:00,6.2,6.2,6.19,6.2,487200.0,5.7951,5.7951,5.7858,5.7951,487200.0
2012-01-18 10:10:00,6.2,6.21,6.19,6.2,727200.0,5.7951,5.8045,5.7858,5.7951,727200.0
2012-01-18 10:15:00,6.2,6.2,6.19,6.2,1481600.0,5.7951,5.7951,5.7858,5.7951,1481600.0
2012-01-18 10:20:00,6.2,6.22,6.19,6.22,2170400.0,5.7951,5.8138,5.7858,5.8138,2170400.0
2012-01-18 10:25:00,6.22,6.22,6.21,6.22,413600.0,5.8138,5.8138,5.8045,5.8138,413600.0
2012-01-18 10:30:00,6.22,6.23,6.22,6.22,1792800.0,5.8138,5.8232,5.8138,5.8138,1792800.0
2012-01-18 10:35:00,6.22,6.22,6.22,6.22,478400.0,5.8138,5.8138,5.8138,5.8138,478400.0
2012-01-18 10:40:00,6.22,6.22,6.21,6.22,715200.0,5.8138,5.8138,5.8045,5.8138,715200.0
2012-01-18 10:45:00,6.22,6.22,6.21,6.21,1876000.0,5.8138,5.8138,5.8045,5.8045,1876000.0
2012-01-18 10:50:00,6.21,6.22,6.21,6.22,854400.0,5.8045,5.8138,5.8045,5.8138,854400.0
2012-01-18 10:55:00,6.22,6.22,6.21,6.22,1021600.0,5.8138,5.8138,5.8045,5.8138,1021600.0
2012-01-18 11:00:00,6.22,6.23,6.21,6.22,780000.0,5.8138,5.8232,5.8045,5.8138,780000.0
2012-01-18 11:05:00,6.22,6.22,6.21,6.22,1128800.0,5.8138,5.8138,5.8045,5.8138,1128800.0
2012-01-18 11:10:00,6.22,6.22,6.22,6.22,646400.0,5.8138,5.8138,5.8138,5.8138,646400.0
2012-01-18 11:15:00,6.22,6.23,6.21,6.21,891200.0,5.8138,5.8232,5.8045,5.8045,891200.0
2012-01-18 11:20:00,6.21,6.22,6.21,6.22,1916000.0,5.8045,5.8138,5.8045,5.8138,1916000.0
2012-01-18 11:25:00,6.21,6.22,6.21,6.21,514400.0,5.8045,5.8138,5.8045,5.8045,514400.0
2012-01-18 11:30:00,6.21,6.22,6.2,6.21,966400.0,5.8045,5.8138,5.7951,5.8045,966400.0
2012-01-18 11:35:00,6.21,6.21,6.19,6.2,1812800.0,5.8045,5.8045,5.7858,5.7951,1812800.0
2012-01-18 11:40:00,6.2,6.21,6.2,6.21,685600.0,5.7951,5.8045,5.7951,5.8045,685600.0
2012-01-18 11:45:00,6.21,6.21,6.2,6.2,1175200.0,5.8045,5.8045,5.7951,5.7951,1175200.0
2012-01-18 11:50:00,6.2,6.2,6.2,6.2,1095200.0,5.7951,5.7951,5.7951,5.7951,1095200.0
2012-01-18 11:55:00,6.2,6.21,6.2,6.2,378400.0,5.7951,5.8045,5.7951,5.7951,378400.0
2012-01-18 12:00:00,6.21,6.21,6.2,6.21,443200.0,5.8045,5.8045,5.7951,5.8045,443200.0
2012-01-18 12:05:00,6.21,6.21,6.21,6.21,337600.0,5.8045,5.8045,5.8045,5.8045,337600.0
2012-01-18 12:10:00,6.21,6.22,6.21,6.22,736800.0,5.8045,5.8138,5.8045,5.8138,736800.0
2012-01-18 12:15:00,6.22,6.22,6.21,6.22,504800.0,5.8138,5.8138,5.8045,5.8138,504800.0
2012-01-18 12:20:00,6.22,6.24,6.22,6.24,2034400.0,5.8138,5.8325,5.8138,5.8325,2034400.0
2012-01-18 12:25:00,6.24,6.24,6.23,6.24,2893600.0,5.8325,5.8325,5.8232,5.8325,2893600.0
2012-01-18 12:30:00,6.24,6.25,6.24,6.24,1541600.0,5.8325,5.8418,5.8325,5.8325,1541600.0
2012-01-18 12:35:00,6.24,6.25,6.24,6.24,773600.0,5.8325,5.8418,5.8325,5.8325,773600.0
2012-01-18 12:40:00,6.24,6.25,6.24,6.25,895200.0,5.8325,5.8418,5.8325,5.8418,895200.0
2012-01-18 12:45:00,6.25,6.25,6.24,6.25,1639200.0,5.8418,5.8418,5.8325,5.8418,1639200.0
2012-01-18 12:50:00,6.25,6.25,6.24,6.25,364000.0,5.8418,5.8418,5.8325,5.8418,364000.0
2012-01-18 12:55:00,6.25,6.25,6.24,6.25,311200.0,5.8418,5.8418,5.8325,5.8418,311200.0
2012-01-18 13:00:00,6.25,6.25,6.24,6.24,364000.0,5.8418,5.8418,5.8325,5.8325,364000.0
2012-01-18 13:05:00,6.24,6.24,6.24,6.24,623200.0,5.8325,5.8325,5.8325,5.8325,623200.0
2012-01-18 13:10:00,6.24,6.24,6.24,6.24,235200.0,5.8325,5.8325,5.8325,5.8325,235200.0
2012-01-18 13:15:00,6.24,6.24,6.24,6.24,103200.0,5.8325,5.8325,5.8325,5.8325,103200.0
2012-01-18 13:20:00,6.24,6.24,6.24,6.24,355200.0,5.8325,5.8325,5.8325,5.8325,355200.0
2012-01-18 13:25:00,6.24,6.25,6.24,6.24,156800.0,5.8325,5.8418,5.8325,5.8325,156800.0
2012-01-18 13:30:00,6.24,6.26,6.24,6.26,1047200.0,5.8325,5.8512,5.8325,5.8512,1047200.0
2012-01-18 13:35:00,6.26,6.26,6.25,6.25,332000.0,5.8512,5.8512,5.8418,5.8418,332000.0
2012-01-18 13:40:00,6.25,6.25,6.24,6.24,291200.0,5.8418,5.8418,5.8325,5.8325,291200.0
2012-01-18 13:45:00,6.24,6.25,6.24,6.25,183200.0,5.8325,5.8418,5.8325,5.8418,183200.0
2012-01-18 13:50:00,6.25,6.25,6.23,6.23,657600.0,5.8418,5.8418,5.8232,5.8232,657600.0
2012-01-18 13:55:00,6.23,6.24,6.23,6.23,1292000.0,5.8232,5.8325,5.8232,5.8232,1292000.0
2012-01-18 14:00:00,6.23,6.24,6.23,6.24,209600.0,5.8232,5.8325,5.8232,5.8325,209600.0
2012-01-18 14:05:00,6.24,6.25,6.24,6.25,1040800.0,5.8325,5.8418,5.8325,5.8418,1040800.0
2012-01-18 14:10:00,6.25,6.25,6.25,6.25,263200.0,5.8418,5.8418,5.8418,5.8418,263200.0
2012-01-18 14:15:00,6.25,6.26,6.25,6.25,650400.0,5.8418,5.8512,5.8418,5.8418,650400.0
2012-01-18 14:20:00,6.26,6.26,6.25,6.25,204000.0,5.8512,5.8512,5.8418,5.8418,204000.0
2012-01-18 14:25:00,6.25,6.26,6.25,6.26,374400.0,5.8418,5.8512,5.8418,5.8512,374400.0
2012-01-18 14:30:00,6.26,6.26,6.25,6.25,1006400.0,5.8512,5.8512,5.8418,5.8418,1006400.0
2012-01-18 14:35:00,6.25,6.25,6.25,6.25,536000.0,5.8418,5.8418,5.8418,5.8418,536000.0
2012-01-18 14:40:00,6.25,6.26,6.25,6.26,397600.0,5.8418,5.8512,5.8418,5.8512,397600.0
2012-01-18 14:45:00,6.26,6.26,6.25,6.26,296800.0,5.8512,5.8512,5.8418,5.8512,296800.0
2012-01-18 14:50:00,6.26,6.26,6.25,6.25,259200.0,5.8512,5.8512,5.8418,5.8418,259200.0
2012-01-18 14:55:00,6.25,6.26,6.25,6.26,167200.0,5.8418,5.8512,5.8418,5.8512,167200.0
2012-01-18 15:00:00,6.26,6.26,6.26,6.26,382400.0,5.8512,5.8512,5.8512,5.8512,382400.0
2012-01-18 15:05:00,6.26,6.26,6.26,6.26,204800.0,5.8512,5.8512,5.8512,5.8512,204800.0
2012-01-18 15:10:00,6.26,6.27,6.26,6.27,803200.0,5.8512,5.8605,5.8512,5.8605,803200.0
2012-01-18 15:15:00,6.27,6.28,6.27,6.27,1756800.0,5.8605,5.8699,5.8605,5.8605,1756800.0
2012-01-18 15:20:00,6.27,6.28,6.27,6.28,840800.0,5.8605,5.8699,5.8605,5.8699,840800.0
2012-01-18 15:25:00,6.28,6.29,6.27,6.27,2529600.0,5.8699,5.8792,5.8605,5.8605,2529600.0
2012-01-18 15:30:00,6.27,6.28,6.27,6.27,767200.0,5.8605,5.8699,5.8605,5.8605,767200.0
2012-01-18 15:35:00,6.27,6.27,6.26,6.27,422400.0,5.8605,5.8605,5.8512,5.8605,422400.0
2012-01-18 15:40:00,6.27,6.27,6.26,6.27,1744800.0,5.8605,5.8605,5.8512,5.8605,1744800.0
2012-01-18 15:45:00,6.27,6.28,6.26,6.27,1274400.0,5.8605,5.8699,5.8512,5.8605,1274400.0
2012-01-18 15:50:00,6.27,6.28,6.27,6.27,1578400.0,5.8605,5.8699,5.8605,5.8605,1578400.0
2012-01-18 15:55:00,6.28,6.28,6.27,6.28,2650400.0,5.8699,5.8699,5.8605,5.8699,2650400.0
2012-01-19 09:30:00,6.32,6.32,6.3,6.32,2452800.0,5.9073,5.9073,5.8886,5.9073,2452800.0
2012-01-19 09:35:00,6.31,6.31,6.3,6.31,1446400.0,5.8979,5.8979,5.8886,5.8979,1446400.0
2012-01-19 09:40:00,6.31,6.31,6.3,6.31,920000.0,5.8979,5.8979,5.8886,5.8979,920000.0
2012-01-19 09:45:00,6.31,6.32,6.31,6.32,1512000.0,5.8979,5.9073,5.8979,5.9073,1512000.0
2012-01-19 09:50:00,6.31,6.32,6.31,6.32,2143200.0,5.8979,5.9073,5.8979,5.9073,2143200.0
2012-01-19 09:55:00,6.32,6.33,6.31,6.33,1758400.0,5.9073,5.9166,5.8979,5.9166,1758400.0
2012-01-19 10:00:00,6.32,6.32,6.29,6.29,2404800.0,5.9073,5.9073,5.8792,5.8792,2404800.0
2012-01-19 10:05:00,6.29,6.3,6.28,6.3,1224000.0,5.8792,5.8886,5.8699,5.8886,1224000.0
2012-01-19 10:10:00,6.29,6.3,6.29,6.3,1390400.0,5.8792,5.8886,5.8792,5.8886,1390400.0
2012-01-19 10:15:00,6.3,6.31,6.3,6.31,1123200.0,5.8886,5.8979,5.8886,5.8979,1123200.0
2012-01-19 10:20:00,6.31,6.32,6.31,6.31,949600.0,5.8979,5.9073,5.8979,5.8979,949600.0
2012-01-19 10:25:00,6.31,6.32,6.31,6.31,307200.0,5.8979,5.9073,5.8979,5.8979,307200.0
2012-01-19 10:30:00,6.31,6.32,6.31,6.32,419200.0,5.8979,5.9073,5.8979,5.9073,419200.0
2012-01-19 10:35:00,6.32,6.32,6.31,6.31,276000.0,5.9073,5.9073,5.8979,5.8979,276000.0
2012-01-19 10:40:00,6.32,6.33,6.32,6.33,1326400.0,5.9073,5.9166,5.9073,5.9166,1326400.0
2012-01-19 10:45:00,6.33,6.33,6.33,6.33,1127200.0,5.9166,5.9166,5.9166,5.9166,1127200.0
2012-01-19 10:50:00,6.33,6.34,6.33,6.33,1912800.0,5.9166,5.926,5.9166,5.9166,1912800.0
2012-01-19 10:55:00,6.33,6.33,6.32,6.32,691200.0,5.9166,5.9166,5.9073,5.9073,691200.0
2012-01-19 11:00:00,6.33,6.33,6.32,6.33,572000.0,5.9166,5.9166,5.9073,5.9166,572000.0
2012-01-19 11:05:00,6.33,6.33,6.32,6.33,399200.0,5.9166,5.9166,5.9073,5.9166,399200.0
2012-01-19 11:10:00,6.33,6.33,6.32,6.33,863200.0,5.9166,5.9166,5.9073,5.9166,863200.0
2012-01-19 11:15:00,6.33,6.34,6.33,6.33,639200.0,5.9166,5.926,5.9166,5.9166,639200.0
2012-01-19 11:20:00,6.34,6.35,6.33,6.34,1564000.0,5.926,5.9353,5.9166,5.926,1564000.0
2012-01-19 11:25:00,6.35,6.35,6.34,6.35,757600.0,5.9353,5.9353,5.926,5.9353,757600.0
2012-01-19 11:30:00,6.35,6.35,6.34,6.35,623200.0,5.9353,5.9353,5.926,5.9353,623200.0
2012-01-19 11:35:00,6.35,6.35,6.34,6.35,902400.0,5.9353,5.9353,5.926,5.9353,902400.0
2012-01-19 11:40:00,6.35,6.35,6.34,6.35,422400.0,5.9353,5.9353,5.926,5.9353,422400.0
2012-01-19 11:45:00,6.35,6.35,6.35,6.35,585600.0,5.9353,5.9353,5.9353,5.9353,585600.0
2012-01-19 11:50:00,6.35,6.35,6.35,6.35,316800.0,5.9353,5.9353,5.9353,5.9353,316800.0
2012-01-19 11:55:00,6.35,6.35,6.34,6.35,267200.0,5.9353,5.9353,5.926,5.9353,267200.0
2012-01-19 12:00:00,6.35,6.35,6.35,6.35,266400.0,5.9353,5.9353,5.9353,5.9353,266400.0
2012-01-19 12:05:00,6.35,6.35,6.34,6.34,260000.0,5.9353,5.9353,5.926,5.926,260000.0
2012-01-19 12:10:00,6.35,6.35,6.34,6.35,790400.0,5.9353,5.9353,5.926,5.9353,790400.0
2012-01-19 12:15:00,6.35,6.35,6.34,6.34,489600.0,5.9353,5.9353,5.926,5.926,489600.0
2012-01-19 12:20:00,6.34,6.34,6.34,6.34,455200.0,5.926,5.926,5.926,5.926,455200.0
2012-01-19 12:25:00,6.34,6.34,6.34,6.34,864000.0,5.926,5.926,5.926,5.926,864000.0
2012-01-19 12:30:00,6.34,6.34,6.33,6.33,132800.0,5.926,5.926,5.9166,5.9166,132800.0
2012-01-19 12:35:00,6.34,6.34,6.33,6.33,289600.0,5.926,5.926,5.9166,5.9166,289600.0
2012-01-19 12:40:00,6.33,6.33,6.33,6.33,302400.0,5.9166,5.9166,5.9166,5.9166,302400.0
2012-01-19 12:45:00,6.33,6.33,6.33,6.33,84800.0,5.9166,5.9166,5.9166,5.9166,84800.0
2012-01-19 12:50:00,6.33,6.34,6.33,6.34,400800.0,5.9166,5.926,5.9166,5.926,400800.0
2012-01-19 12:55:00,6.34,6.34,6.34,6.34,311200.0,5.926,5.926,5.926,5.926,311200.0
2012-01-19 13:00:00,6.34,6.35,6.33,6.35,519200.0,5.926,5.9353,5.9166,5.9353,519200.0
2012-01-19 13:05:00,6.34,6.35,6.34,6.35,393600.0,5.926,5.9353,5.926,5.9353,393600.0
2012-01-19 13:10:00,6.35,6.35,6.35,6.35,336000.0,5.9353,5.9353,5.9353,5.9353,336000.0
2012-01-19 13:15:00,6.35,6.35,6.35,6.35,250400.0,5.9353,5.9353,5.9353,5.9353,250400.0
2012-01-19 13:20:00,6.35,6.35,6.35,6.35,83200.0,5.9353,5.9353,5.9353,5.9353,83200.0
2012-01-19 13:25:00,6.35,6.36,6.35,6.36,319200.0,5.9353,5.9447,5.9353,5.9447,319200.0
2012-01-19 13:30:00,6.35,6.36,6.35,6.35,578400.0,5.9353,5.9447,5.9353,5.9353,578400.0
2012-01-19 13:35:00,6.35,6.35,6.35,6.35,390400.0,5.9353,5.9353,5.9353,5.9353,390400.0
2012-01-19 13:40:00,6.35,6.35,6.35,6.35,166400.0,5.9353,5.9353,5.9353,5.9353,166400.0
2012-01-19 13:45:00,6.35,6.35,6.35,6.35,251200.0,5.9353,5.9353,5.9353,5.9353,251200.0
2012-01-19 13:50:00,6.35,6.35,6.35,6.35,136800.0,5.9353,5.9353,5.9353,5.9353,136800.0
2012-01-19 13:55:00,6.35,6.35,6.34,6.34,481600.0,5.9353,5.9353,5.926,5.926,481600.0
2012-01-19 14:00:00,6.34,6.35,6.34,6.35,556000.0,5.926,5.9353,5.926,5.9353,556000.0
2012-01-19 14:05:00,6.35,6.35,6.35,6.35,360800.0,5.9353,5.9353,5.9353,5.9353,360800.0
2012-01-19 14:10:00,6.35,6.35,6.35,6.35,280800.0,5.9353,5.9353,5.9353,5.9353,280800.0
2012-01-19 14:15:00,6.35,6.35,6.35,6.35,125600.0,5.9353,5.9353,5.9353,5.9353,125600.0
2012-01-19 14:20:00,6.35,6.35,6.34,6.35,514400.0,5.9353,5.9353,5.926,5.9353,514400.0
2012-01-19 14:25:00,6.35,6.35,6.34,6.34,446400.0,5.9353,5.9353,5.926,5.926,446400.0
2012-01-19 14:30:00,6.34,6.34,6.33,6.33,826400.0,5.926,5.926,5.9166,5.9166,826400.0
2012-01-19 14:35:00,6.33,6.34,6.33,6.33,487200.0,5.9166,5.926,5.9166,5.9166,487200.0
2012-01-19 14:40:00,6.33,6.34,6.33,6.33,428800.0,5.9166,5.926,5.9166,5.9166,428800.0
2012-01-19 14:45:00,6.33,6.33,6.32,6.32,1090400.0,5.9166,5.9166,5.9073,5.9073,1090400.0
2012-01-19 14:50:00,6.32,6.33,6.32,6.33,396000.0,5.9073,5.9166,5.9073,5.9166,396000.0
2012-01-19 14:55:00,6.33,6.33,6.32,6.32,544800.0,5.9166,5.9166,5.9073,5.9073,544800.0
2012-01-19 15:00:00,6.32,6.33,6.32,6.33,747200.0,5.9073,5.9166,5.9073,5.9166,747200.0
2012-01-19 15:05:00,6.33,6.34,6.33,6.34,776000.0,5.9166,5.926,5.9166,5.926,776000.0
2012-01-19 15:10:00,6.34,6.34,6.33,6.33,611200.0,5.926,5.926,5.9166,5.9166,611200.0
2012-01-19 15:15:00,6.33,6.34,6.33,6.34,657600.0,5.9166,5.926,5.9166,5.926,657600.0
2012-01-19 15:20:00,6.34,6.35,6.33,6.34,720000.0,5.926,5.9353,5.9166,5.926,720000.0
2012-01-19 15:25:00,6.34,6.35,6.34,6.34,528000.0,5.926,5.9353,5.926,5.926,528000.0
2012-01-19 15:30:00,6.34,6.35,6.34,6.35,346400.0,5.926,5.9353,5.926,5.9353,346400.0
2012-01-19 15:35:00,6.35,6.35,6.34,6.34,515200.0,5.9353,5.9353,5.926,5.926,515200.0
2012-01-19 15:40:00,6.34,6.35,6.34,6.35,323200.0,5.926,5.9353,5.926,5.9353,323200.0
2012-01-19 15:45:00,6.35,6.35,6.33,6.33,833600.0,5.9353,5.9353,5.9166,5.9166,833600.0
2012-01-19 15:50:00,6.33,6.33,6.33,6.33,487200.0,5.9166,5.9166,5.9166,5.9166,487200.0
2012-01-19 15:55:00,6.33,6.35,6.33,6.35,1937600.0,5.9166,5.9353,5.9166,5.9353,1937600.0
2012-01-20 09:30:00,6.32,6.33,6.32,6.32,1432800.0,5.9073,5.9166,5.9073,5.9073,1432800.0
2012-01-20 09:35:00,6.32,6.32,6.31,6.31,983200.0,5.9073,5.9073,5.8979,5.8979,983200.0
2012-01-20 09:40:00,6.31,6.33,6.31,6.33,1154400.0,5.8979,5.9166,5.8979,5.9166,1154400.0
2012-01-20 09:45:00,6.33,6.33,6.32,6.33,687200.0,5.9166,5.9166,5.9073,5.9166,687200.0
2012-01-20 09:50:00,6.32,6.34,6.32,6.33,677600.0,5.9073,5.926,5.9073,5.9166,677600.0
2012-01-20 09:55:00,6.33,6.33,6.31,6.33,964800.0,5.9166,5.9166,5.8979,5.9166,964800.0
2012-01-20 10:00:00,6.33,6.33,6.31,6.31,1357600.0,5.9166,5.9166,5.8979,5.8979,1357600.0
2012-01-20 10:05:00,6.31,6.32,6.3,6.31,2946400.0,5.8979,5.9073,5.8886,5.8979,2946400.0
2012-01-20 10:10:00,6.31,6.32,6.31,6.32,1745600.0,5.8979,5.9073,5.8979,5.9073,1745600.0
2012-01-20 10:15:00,6.32,6.32,6.31,6.31,802400.0,5.9073,5.9073,5.8979,5.8979,802400.0
2012-01-20 10:20:00,6.31,6.33,6.31,6.32,2029600.0,5.8979,5.9166,5.8979,5.9073,2029600.0
2012-01-20 10:25:00,6.32,6.33,6.32,6.33,751200.0,5.9073,5.9166,5.9073,5.9166,751200.0
2012-01-20 10:30:00,6.33,6.33,6.32,6.33,407200.0,5.9166,5.9166,5.9073,5.9166,407200.0
2012-01-20 10:35:00,6.33,6.33,6.32,6.32,618400.0,5.9166,5.9166,5.9073,5.9073,618400.0
2012-01-20 10:40:00,6.32,6.32,6.31,6.32,355200.0,5.9073,5.9073,5.8979,5.9073,355200.0
2012-01-20 10:45:00,6.32,6.32,6.31,6.31,483200.0,5.9073,5.9073,5.8979,5.8979,483200.0
2012-01-20 10:50:00,6.31,6.32,6.31,6.32,352000.0,5.8979,5.9073,5.8979,5.9073,352000.0
2012-01-20 10:55:00,6.32,6.32,6.31,6.31,1411200.0,5.9073,5.9073,5.8979,5.8979,1411200.0
2012-01-20 11:00:00,6.31,6.32,6.3,6.3,712800.0,5.8979,5.9073,5.8886,5.8886,712800.0
2012-01-20 11:05:00,6.3,6.31,6.3,6.31,443200.0,5.8886,5.8979,5.8886,5.8979,443200.0
2012-01-20 11:10:00,6.31,6.31,6.3,6.31,564000.0,5.8979,5.8979,5.8886,5.8979,564000.0
2012-01-20 11:15:00,6.31,6.31,6.3,6.31,358400.0,5.8979,5.8979,5.8886,5.8979,358400.0
2012-01-20 11:20:00,6.31,6.31,6.3,6.31,238400.0,5.8979,5.8979,5.8886,5.8979,238400.0
2012-01-20 11:25:00,6.31,6.31,6.3,6.31,244000.0,5.8979,5.8979,5.8886,5.8979,244000.0
2012-01-20 11:30:00,6.31,6.31,6.3,6.3,294400.0,5.8979,5.8979,5.8886,5.8886,294400.0
2012-01-20 11:35:00,6.3,6.3,6.29,6.3,338400.0,5.8886,5.8886,5.8792,5.8886,338400.0
2012-01-20 11:40:00,6.3,6.3,6.3,6.3,140800.0,5.8886,5.8886,5.8886,5.8886,140800.0
2012-01-20 11:45:00,6.3,6.3,6.3,6.3,268800.0,5.8886,5.8886,5.8886,5.8886,268800.0
2012-01-20 11:50:00,6.3,6.31,6.3,6.31,200800.0,5.8886,5.8979,5.8886,5.8979,200800.0
2012-01-20 11:55:00,6.31,6.31,6.3,6.31,397600.0,5.8979,5.8979,5.8886,5.8979,397600.0
2012-01-20 12:00:00,6.31,6.31,6.31,6.31,576800.0,5.8979,5.8979,5.8979,5.8979,576800.0
2012-01-20 12:05:00,6.31,6.31,6.3,6.31,549600.0,5.8979,5.8979,5.8886,5.8979,549600.0
2012-01-20 12:10:00,6.31,6.32,6.31,6.31,165600.0,5.8979,5.9073,5.8979,5.8979,165600.0
2012-01-20 12:15:00,6.31,6.32,6.31,6.32,284800.0,5.8979,5.9073,5.8979,5.9073,284800.0
2012-01-20 12:20:00,6.32,6.32,6.32,6.32,334400.0,5.9073,5.9073,5.9073,5.9073,334400.0
2012-01-20 12:25:00,6.32,6.32,6.31,6.31,221600.0,5.9073,5.9073,5.8979,5.8979,221600.0
2012-01-20 12:30:00,6.32,6.32,6.31,6.32,381600.0,5.9073,5.9073,5.8979,5.9073,381600.0
2012-01-20 12:35:00,6.32,6.32,6.32,6.32,281600.0,5.9073,5.9073,5.9073,5.9073,281600.0
2012-01-20 12:40:00,6.32,6.33,6.32,6.32,596800.0,5.9073,5.9166,5.9073,5.9073,596800.0
2012-01-20 12:45:00,6.32,6.33,6.32,6.32,409600.0,5.9073,5.9166,5.9073,5.9073,409600.0
2012-01-20 12:50:00,6.32,6.32,6.32,6.32,139200.0,5.9073,5.9073,5.9073,5.9073,139200.0
2012-01-20 12:55:00,6.32,6.32,6.32,6.32,215200.0,5.9073,5.9073,5.9073,5.9073,215200.0
2012-01-20 13:00:00,6.32,6.33,6.32,6.32,388000.0,5.9073,5.9166,5.9073,5.9073,388000.0
2012-01-20 13:05:00,6.32,6.33,6.32,6.33,252000.0,5.9073,5.9166,5.9073,5.9166,252000.0
2012-01-20 13:10:00,6.33,6.33,6.32,6.33,92000.0,5.9166,5.9166,5.9073,5.9166,92000.0
2012-01-20 13:15:00,6.33,6.33,6.32,6.32,45600.0,5.9166,5.9166,5.9073,5.9073,45600.0
2012-01-20 13:20:00,6.32,6.34,6.32,6.34,376000.0,5.9073,5.926,5.9073,5.926,376000.0
2012-01-20 13:25:00,6.34,6.34,6.33,6.34,542400.0,5.926,5.926,5.9166,5.926,542400.0
2012-01-20 13:30:00,6.34,6.34,6.33,6.33,390400.0,5.926,5.926,5.9166,5.9166,390400.0
2012-01-20 13:35:00,6.33,6.33,6.33,6.33,511200.0,5.9166,5.9166,5.9166,5.9166,511200.0
2012-01-20 13:40:00,6.33,6.33,6.33,6.33,257600.0,5.9166,5.9166,5.9166,5.9166,257600.0
2012-01-20 13:45:00,6.33,6.33,6.33,6.33,248000.0,5.9166,5.9166,5.9166,5.9166,248000.0
2012-01-20 13:50:00,6.33,6.33,6.32,6.32,172800.0,5.9166,5.9166,5.9073,5.9073,172800.0
2012-01-20 13:55:00,6.32,6.33,6.32,6.32,137600.0,5.9073,5.9166,5.9073,5.9073,137600.0
2012-01-20 14:00:00,6.32,6.33,6.32,6.33,211200.0,5.9073,5.9166,5.9073,5.9166,211200.0
2012-01-20 14:05:00,6.33,6.33,6.32,6.32,112800.0,5.9166,5.9166,5.9073,5.9073,112800.0
2012-01-20 14:10:00,6.32,6.33,6.32,6.32,72000.0,5.9073,5.9166,5.9073,5.9073,72000.0
2012-01-20 14:15:00,6.32,6.32,6.32,6.32,684800.0,5.9073,5.9073,5.9073,5.9073,684800.0
2012-01-20 14:20:00,6.32,6.32,6.31,6.31,174400.0,5.9073,5.9073,5.8979,5.8979,174400.0
2012-01-20 14:25:00,6.31,6.32,6.31,6.31,213600.0,5.8979,5.9073,5.8979,5.8979,213600.0
2012-01-20 14:30:00,6.31,6.31,6.31,6.31,347200.0,5.8979,5.8979,5.8979,5.8979,347200.0
2012-01-20 14:35:00,6.31,6.31,6.3,6.31,336800.0,5.8979,5.8979,5.8886,5.8979,336800.0
2012-01-20 14:40:00,6.31,6.31,6.31,6.31,300800.0,5.8979,5.8979,5.8979,5.8979,300800.0
2012-01-20 14:45:00,6.31,6.31,6.31,6.31,117600.0,5.8979,5.8979,5.8979,5.8979,117600.0
2012-01-20 14:50:00,6.31,6.31,6.31,6.31,148800.0,5.8979,5.8979,5.8979,5.8979,148800.0
2012-01-20 14:55:00,6.31,6.32,6.31,6.32,266400.0,5.8979,5.9073,5.8979,5.9073,266400.0
2012-01-20 15:00:00,6.32,6.32,6.32,6.32,376800.0,5.9073,5.9073,5.9073,5.9073,376800.0
2012-01-20 15:05:00,6.32,6.33,6.32,6.33,209600.0,5.9073,5.9166,5.9073,5.9166,209600.0
2012-01-20 15:10:00,6.33,6.33,6.33,6.33,252000.0,5.9166,5.9166,5.9166,5.9166,252000.0
2012-01-20 15:15:00,6.33,6.33,6.33,6.33,176800.0,5.9166,5.9166,5.9166,5.9166,176800.0
2012-01-20 15:20:00,6.33,6.33,6.33,6.33,185600.0,5.9166,5.9166,5.9166,5.9166,185600.0
2012-01-20 15:25:00,6.33,6.33,6.33,6.33,313600.0,5.9166,5.9166,5.9166,5.9166,313600.0
2012-01-20 15:30:00,6.33,6.33,6.33,6.33,368000.0,5.9166,5.9166,5.9166,5.9166,368000.0
2012-01-20 15:35:00,6.32,6.33,6.32,6.32,600000.0,5.9073,5.9166,5.9073,5.9073,600000.0
2012-01-20 15:40:00,6.32,6.33,6.32,6.33,228800.0,5.9073,5.9166,5.9073,5.9166,228800.0
2012-01-20 15:45:00,6.33,6.35,6.33,6.35,1296000.0,5.9166,5.9353,5.9166,5.9353,1296000.0
2012-01-20 15:50:00,6.35,6.35,6.34,6.35,604800.0,5.9353,5.9353,5.926,5.9353,604800.0
2012-01-20 15:55:00,6.35,6.35,6.35,6.35,3500800.0,5.9353,5.9353,5.9353,5.9353,3500800.0
2012-01-23 09:30:00,6.35,6.36,6.35,6.36,793600.0,5.9353,5.9447,5.9353,5.9447,793600.0
2012-01-23 09:35:00,6.36,6.38,6.36,6.37,676000.0,5.9447,5.9634,5.9447,5.954,676000.0
2012-01-23 09:40:00,6.37,6.39,6.36,6.39,1604800.0,5.954,5.9727,5.9447,5.9727,1604800.0
2012-01-23 09:45:00,6.39,6.39,6.38,6.39,984000.0,5.9727,5.9727,5.9634,5.9727,984000.0
2012-01-23 09:50:00,6.39,6.4,6.39,6.4,998400.0,5.9727,5.9821,5.9727,5.9821,998400.0
2012-01-23 09:55:00,6.4,6.41,6.4,6.4,1684800.0,5.9821,5.9914,5.9821,5.9821,1684800.0
2012-01-23 10:00:00,6.4,6.42,6.4,6.41,1100800.0,5.9821,6.0007,5.9821,5.9914,1100800.0
2012-01-23 10:05:00,6.41,6.42,6.41,6.41,829600.0,5.9914,6.0007,5.9914,5.9914,829600.0
2012-01-23 10:10:00,6.41,6.41,6.41,6.41,347200.0,5.9914,5.9914,5.9914,5.9914,347200.0
2012-01-23 10:15:00,6.41,6.42,6.41,6.42,428000.0,5.9914,6.0007,5.9914,6.0007,428000.0
2012-01-23 10:20:00,6.42,6.42,6.4,6.4,916000.0,6.0007,6.0007,5.9821,5.9821,916000.0
2012-01-23 10:25:00,6.4,6.41,6.4,6.4,1108000.0,5.9821,5.9914,5.9821,5.9821,1108000.0
2012-01-23 10:30:00,6.4,6.4,6.4,6.4,599200.0,5.9821,5.9821,5.9821,5.9821,599200.0
2012-01-23 10:35:00,6.4,6.41,6.4,6.41,448000.0,5.9821,5.9914,5.9821,5.9914,448000.0
2012-01-23 10:40:00,6.41,6.41,6.39,6.39,516000.0,5.9914,5.9914,5.9727,5.9727,516000.0
2012-01-23 10:45:00,6.39,6.4,6.39,6.4,428000.0,5.9727,5.9821,5.9727,5.9821,428000.0
2012-01-23 10:50:00,6.4,6.4,6.39,6.4,430400.0,5.9821,5.9821,5.9727,5.9821,430400.0
2012-01-23 10:55:00,6.4,6.4,6.38,6.39,812800.0,5.9821,5.9821,5.9634,5.9727,812800.0
2012-01-23 11:00:00,6.39,6.4,6.38,6.38,642400.0,5.9727,5.9821,5.9634,5.9634,642400.0
2012-01-23 11:05:00,6.38,6.39,6.37,6.37,1528800.0,5.9634,5.9727,5.954,5.954,1528800.0
2012-01-23 11:10:00,6.37,6.37,6.36,6.36,1110400.0,5.954,5.954,5.9447,5.9447,1110400.0
2012-01-23 11:15:00,6.36,6.37,6.36,6.37,1383200.0,5.9447,5.954,5.9447,5.954,1383200.0
2012-01-23 11:20:00,6.37,6.37,6.36,6.36,512000.0,5.954,5.954,5.9447,5.9447,512000.0
2012-01-23 11:25:00,6.36,6.37,6.36,6.37,492000.0,5.9447,5.954,5.9447,5.954,492000.0
2012-01-23 11:30:00,6.37,6.37,6.37,6.37,432000.0,5.954,5.954,5.954,5.954,432000.0
2012-01-23 11:35:00,6.37,6.37,6.34,6.35,2372800.0,5.954,5.954,5.926,5.9353,2372800.0
2012-01-23 11:40:00,6.35,6.35,6.33,6.34,1687200.0,5.9353,5.9353,5.9166,5.926,1687200.0
2012-01-23 11:45:00,6.34,6.34,6.33,6.33,1391200.0,5.926,5.926,5.9166,5.9166,1391200.0
2012-01-23 11:50:00,6.33,6.34,6.33,6.34,568000.0,5.9166,5.926,5.9166,5.926,568000.0
2012-01-23 11:55:00,6.34,6.34,6.33,6.33,328000.0,5.926,5.926,5.9166,5.9166,328000.0
2012-01-23 12:00:00,6.33,6.34,6.31,6.31,1604800.0,5.9166,5.926,5.8979,5.8979,1604800.0
2012-01-23 12:05:00,6.31,6.31,6.3,6.31,1493600.0,5.8979,5.8979,5.8886,5.8979,1493600.0
2012-01-23 12:10:00,6.31,6.31,6.3,6.3,784800.0,5.8979,5.8979,5.8886,5.8886,784800.0
2012-01-23 12:15:00,6.3,6.31,6.3,6.31,688800.0,5.8886,5.8979,5.8886,5.8979,688800.0
2012-01-23 12:20:00,6.31,6.31,6.31,6.31,1395200.0,5.8979,5.8979,5.8979,5.8979,1395200.0
2012-01-23 12:25:00,6.31,6.32,6.31,6.32,599200.0,5.8979,5.9073,5.8979,5.9073,599200.0
2012-01-23 12:30:00,6.32,6.32,6.32,6.32,559200.0,5.9073,5.9073,5.9073,5.9073,559200.0
2012-01-23 12:35:00,6.32,6.32,6.32,6.32,327200.0,5.9073,5.9073,5.9073,5.9073,327200.0
2012-01-23 12:40:00,6.32,6.33,6.32,6.33,412800.0,5.9073,5.9166,5.9073,5.9166,412800.0
2012-01-23 12:45:00,6.33,6.33,6.32,6.32,527200.0,5.9166,5.9166,5.9073,5.9073,527200.0
2012-01-23 12:50:00,6.32,6.33,6.32,6.32,283200.0,5.9073,5.9166,5.9073,5.9073,283200.0
2012-01-23 12:55:00,6.32,6.32,6.32,6.32,373600.0,5.9073,5.9073,5.9073,5.9073,373600.0
2012-01-23 13:00:00,6.32,6.33,6.32,6.32,299200.0,5.9073,5.9166,5.9073,5.9073,299200.0
2012-01-23 13:05:00,6.32,6.33,6.32,6.33,507200.0,5.9073,5.9166,5.9073,5.9166,507200.0
2012-01-23 13:10:00,6.33,6.33,6.33,6.33,664800.0,5.9166,5.9166,5.9166,5.9166,664800.0
2012-01-23 13:15:00,6.33,6.33,6.32,6.32,484000.0,5.9166,5.9166,5.9073,5.9073,484000.0
2012-01-23 13:20:00,6.32,6.33,6.32,6.33,290400.0,5.9073,5.9166,5.9073,5.9166,290400.0
2012-01-23 13:25:00,6.33,6.34,6.33,6.34,888800.0,5.9166,5.926,5.9166,5.926,888800.0
2012-01-23 13:30:00,6.34,6.35,6.33,6.34,804800.0,5.926,5.9353,5.9166,5.926,804800.0
2012-01-23 13:35:00,6.34,6.35,6.34,6.34,506400.0,5.926,5.9353,5.926,5.926,506400.0
2012-01-23 13:40:00,6.34,6.34,6.34,6.34,101600.0,5.926,5.926,5.926,5.926,101600.0
2012-01-23 13:45:00,6.34,6.34,6.34,6.34,189600.0,5.926,5.926,5.926,5.926,189600.0
2012-01-23 13:50:00,6.34,6.34,6.33,6.34,688800.0,5.926,5.926,5.9166,5.926,688800.0
2012-01-23 13:55:00,6.34,6.35,6.34,6.35,820000.0,5.926,5.9353,5.926,5.9353,820000.0
2012-01-23 14:00:00,6.35,6.35,6.34,6.35,388800.0,5.9353,5.9353,5.926,5.9353,388800.0
2012-01-23 14:05:00,6.35,6.35,6.35,6.35,263200.0,5.9353,5.9353,5.9353,5.9353,263200.0
2012-01-23 14:10:00,6.35,6.35,6.34,6.34,280000.0,5.9353,5.9353,5.926,5.926,280000.0
2012-01-23 14:15:00,6.34,6.34,6.34,6.34,329600.0,5.926,5.926,5.926,5.926,329600.0
2012-01-23 14:20:00,6.34,6.35,6.34,6.34,194400.0,5.926,5.9353,5.926,5.926,194400.0
2012-01-23 14:25:00,6.35,6.35,6.34,6.35,258400.0,5.9353,5.9353,5.926,5.9353,258400.0
2012-01-23 14:30:00,6.35,6.35,6.35,6.35,175200.0,5.9353,5.9353,5.9353,5.9353,175200.0
2012-01-23 14:35:00,6.35,6.35,6.34,6.34,248000.0,5.9353,5.9353,5.926,5.926,248000.0
2012-01-23 14:40:00,6.34,6.34,6.34,6.34,211200.0,5.926,5.926,5.926,5.926,211200.0
2012-01-23 14:45:00,6.34,6.34,6.32,6.33,702400.0,5.926,5.926,5.9073,5.9166,702400.0
2012-01-23 14:50:00,6.33,6.33,6.33,6.33,318400.0,5.9166,5.9166,5.9166,5.9166,318400.0
2012-01-23 14:55:00,6.33,6.36,6.33,6.35,1017600.0,5.9166,5.9447,5.9166,5.9353,1017600.0
2012-01-23 15:00:00,6.35,6.36,6.34,6.35,394400.0,5.9353,5.9447,5.926,5.9353,394400.0
2012-01-23 15:05:00,6.35,6.37,6.35,6.36,1250400.0,5.9353,5.954,5.9353,5.9447,1250400.0
2012-01-23 15:10:00,6.36,6.37,6.35,6.37,679200.0,5.9447,5.954,5.9353,5.954,679200.0
2012-01-23 15:15:00,6.37,6.37,6.36,6.36,526400.0,5.954,5.954,5.9447,5.9447,526400.0
2012-01-23 15:20:00,6.36,6.37,6.36,6.37,628000.0,5.9447,5.954,5.9447,5.954,628000.0
2012-01-23 15:25:00,6.37,6.37,6.36,6.37,643200.0,5.954,5.954,5.9447,5.954,643200.0
2012-01-23 15:30:00,6.37,6.37,6.36,6.36,614400.0,5.954,5.954,5.9447,5.9447,614400.0
2012-01-23 15:35:00,6.37,6.37,6.36,6.36,502400.0,5.954,5.954,5.9447,5.9447,502400.0
2012-01-23 15:40:00,6.36,6.37,6.36,6.37,588000.0,5.9447,5.954,5.9447,5.954,588000.0
2012-01-23 15:45:00,6.37,6.38,6.37,6.38,1180000.0,5.954,5.9634,5.954,5.9634,1180000.0
2012-01-23 15:50:00,6.38,6.38,6.37,6.37,4952800.0,5.9634,5.9634,5.954,5.954,4952800.0
2012-01-23 15:55:00,6.37,6.37,6.36,6.36,1694400.0,5.954,5.954,5.9447,5.9447,1694400.0
2012-01-24 09:30:00,6.28,6.29,6.28,6.29,1824800.0,5.8699,5.8792,5.8699,5.8792,1824800.0
2012-01-24 09:35:00,6.28,6.29,6.26,6.27,2110400.0,5.8699,5.8792,5.8512,5.8605,2110400.0
2012-01-24 09:40:00,6.27,6.28,6.26,6.28,1471200.0,5.8605,5.8699,5.8512,5.8699,1471200.0
2012-01-24 09:45:00,6.28,6.29,6.27,6.29,1494400.0,5.8699,5.8792,5.8605,5.8792,1494400.0
2012-01-24 09:50:00,6.29,6.29,6.28,6.28,880800.0,5.8792,5.8792,5.8699,5.8699,880800.0
2012-01-24 09:55:00,6.28,6.3,6.28,6.28,899200.0,5.8699,5.8886,5.8699,5.8699,899200.0
2012-01-24 10:00:00,6.28,6.31,6.27,6.3,1437600.0,5.8699,5.8979,5.8605,5.8886,1437600.0
2012-01-24 10:05:00,6.3,6.3,6.3,6.3,801600.0,5.8886,5.8886,5.8886,5.8886,801600.0
2012-01-24 10:10:00,6.3,6.31,6.29,6.31,845600.0,5.8886,5.8979,5.8792,5.8979,845600.0
2012-01-24 10:15:00,6.31,6.31,6.3,6.3,1534400.0,5.8979,5.8979,5.8886,5.8886,1534400.0
2012-01-24 10:20:00,6.31,6.31,6.3,6.31,457600.0,5.8979,5.8979,5.8886,5.8979,457600.0
2012-01-24 10:25:00,6.31,6.31,6.3,6.3,362400.0,5.8979,5.8979,5.8886,5.8886,362400.0
2012-01-24 10:30:00,6.3,6.31,6.29,6.31,720000.0,5.8886,5.8979,5.8792,5.8979,720000.0
2012-01-24 10:35:00,6.31,6.32,6.31,6.31,775200.0,5.8979,5.9073,5.8979,5.8979,775200.0
2012-01-24 10:40:00,6.32,6.32,6.32,6.32,467200.0,5.9073,5.9073,5.9073,5.9073,467200.0
2012-01-24 10:45:00,6.32,6.33,6.32,6.33,1015200.0,5.9073,5.9166,5.9073,5.9166,1015200.0
2012-01-24 10:50:00,6.33,6.33,6.32,6.32,1149600.0,5.9166,5.9166,5.9073,5.9073,1149600.0
2012-01-24 10:55:00,6.32,6.33,6.32,6.32,913600.0,5.9073,5.9166,5.9073,5.9073,913600.0
2012-01-24 11:00:00,6.32,6.32,6.31,6.32,699200.0,5.9073,5.9073,5.8979,5.9073,699200.0
2012-01-24 11:05:00,6.31,6.32,6.31,6.32,757600.0,5.8979,5.9073,5.8979,5.9073,757600.0
2012-01-24 11:10:00,6.32,6.34,6.32,6.33,1027200.0,5.9073,5.926,5.9073,5.9166,1027200.0
2012-01-24 11:15:00,6.33,6.33,6.33,6.33,1634400.0,5.9166,5.9166,5.9166,5.9166,1634400.0
2012-01-24 11:20:00,6.33,6.34,6.33,6.34,244000.0,5.9166,5.926,5.9166,5.926,244000.0
2012-01-24 11:25:00,6.34,6.34,6.34,6.34,644800.0,5.926,5.926,5.926,5.926,644800.0
2012-01-24 11:30:00,6.34,6.34,6.34,6.34,1324000.0,5.926,5.926,5.926,5.926,1324000.0
2012-01-24 11:35:00,6.34,6.34,6.32,6.33,1490400.0,5.926,5.926,5.9073,5.9166,1490400.0
2012-01-24 11:40:00,6.33,6.33,6.32,6.33,516000.0,5.9166,5.9166,5.9073,5.9166,516000.0
2012-01-24 11:45:00,6.33,6.33,6.32,6.32,232000.0,5.9166,5.9166,5.9073,5.9073,232000.0
2012-01-24 11:50:00,6.32,6.32,6.32,6.32,656000.0,5.9073,5.9073,5.9073,5.9073,656000.0
2012-01-24 11:55:00,6.32,6.32,6.32,6.32,308800.0,5.9073,5.9073,5.9073,5.9073,308800.0
2012-01-24 12:00:00,6.32,6.33,6.32,6.33,366400.0,5.9073,5.9166,5.9073,5.9166,366400.0
2012-01-24 12:05:00,6.33,6.34,6.33,6.33,409600.0,5.9166,5.926,5.9166,5.9166,409600.0
2012-01-24 12:10:00,6.33,6.33,6.33,6.33,153600.0,5.9166,5.9166,5.9166,5.9166,153600.0
2012-01-24 12:15:00,6.33,6.33,6.32,6.33,468800.0,5.9166,5.9166,5.9073,5.9166,468800.0
2012-01-24 12:20:00,6.32,6.33,6.32,6.33,203200.0,5.9073,5.9166,5.9073,5.9166,203200.0
2012-01-24 12:25:00,6.33,6.33,6.32,6.32,164800.0,5.9166,5.9166,5.9073,5.9073,164800.0
2012-01-24 12:30:00,6.32,6.33,6.32,6.33,204000.0,5.9073,5.9166,5.9073,5.9166,204000.0
2012-01-24 12:35:00,6.33,6.33,6.32,6.33,99200.0,5.9166,5.9166,5.9073,5.9166,99200.0
2012-01-24 12:40:00,6.33,6.33,6.32,6.33,366400.0,5.9166,5.9166,5.9073,5.9166,366400.0
2012-01-24 12:45:00,6.33,6.33,6.32,6.33,153600.0,5.9166,5.9166,5.9073,5.9166,153600.0
2012-01-24 12:50:00,6.33,6.33,6.33,6.33,293600.0,5.9166,5.9166,5.9166,5.9166,293600.0
2012-01-24 12:55:00,6.33,6.34,6.33,6.34,308800.0,5.9166,5.926,5.9166,5.926,308800.0
2012-01-24 13:00:00,6.34,6.34,6.33,6.33,242400.0,5.926,5.926,5.9166,5.9166,242400.0
2012-01-24 13:05:00,6.33,6.33,6.33,6.33,394400.0,5.9166,5.9166,5.9166,5.9166,394400.0
2012-01-24 13:10:00,6.33,6.33,6.33,6.33,114400.0,5.9166,5.9166,5.9166,5.9166,114400.0
2012-01-24 13:15:00,6.33,6.33,6.32,6.32,556000.0,5.9166,5.9166,5.9073,5.9073,556000.0
2012-01-24 13:20:00,6.32,6.32,6.31,6.32,242400.0,5.9073,5.9073,5.8979,5.9073,242400.0
2012-01-24 13:25:00,6.32,6.32,6.31,6.32,282400.0,5.9073,5.9073,5.8979,5.9073,282400.0
2012-01-24 13:30:00,6.32,6.32,6.32,6.32,194400.0,5.9073,5.9073,5.9073,5.9073,194400.0
2012-01-24 13:35:00,6.32,6.32,6.31,6.31,706400.0,5.9073,5.9073,5.8979,5.8979,706400.0
2012-01-24 13:40:00,6.31,6.32,6.31,6.32,984800.0,5.8979,5.9073,5.8979,5.9073,984800.0
2012-01-24 13:45:00,6.32,6.33,6.32,6.33,612800.0,5.9073,5.9166,5.9073,5.9166,612800.0
2012-01-24 13:50:00,6.33,6.33,6.32,6.33,314400.0,5.9166,5.9166,5.9073,5.9166,314400.0
2012-01-24 13:55:00,6.32,6.33,6.32,6.33,413600.0,5.9073,5.9166,5.9073,5.9166,413600.0
2012-01-24 14:00:00,6.33,6.34,6.33,6.34,492000.0,5.9166,5.926,5.9166,5.926,492000.0
2012-01-24 14:05:00,6.33,6.34,6.33,6.33,162400.0,5.9166,5.926,5.9166,5.9166,162400.0
2012-01-24 14:10:00,6.33,6.33,6.33,6.33,47200.0,5.9166,5.9166,5.9166,5.9166,47200.0
2012-01-24 14:15:00,6.33,6.34,6.33,6.34,285600.0,5.9166,5.926,5.9166,5.926,285600.0
2012-01-24 14:20:00,6.34,6.34,6.33,6.33,224800.0,5.926,5.926,5.9166,5.9166,224800.0
2012-01-24 14:25:00,6.33,6.34,6.33,6.34,310400.0,5.9166,5.926,5.9166,5.926,310400.0
2012-01-24 14:30:00,6.34,6.34,6.33,6.33,257600.0,5.926,5.926,5.9166,5.9166,257600.0
2012-01-24 14:35:00,6.33,6.34,6.33,6.34,216000.0,5.9166,5.926,5.9166,5.926,216000.0
2012-01-24 14:40:00,6.34,6.35,6.34,6.34,514400.0,5.926,5.9353,5.926,5.926,514400.0
2012-01-24 14:45:00,6.34,6.34,6.33,6.33,372000.0,5.926,5.926,5.9166,5.9166,372000.0
2012-01-24 14:50:00,6.33,6.33,6.33,6.33,325600.0,5.9166,5.9166,5.9166,5.9166,325600.0
2012-01-24 14:55:00,6.33,6.34,6.33,6.33,544800.0,5.9166,5.926,5.9166,5.9166,544800.0
2012-01-24 15:00:00,6.33,6.34,6.33,6.34,220800.0,5.9166,5.926,5.9166,5.926,220800.0
2012-01-24 15:05:00,6.33,6.34,6.33,6.34,1343200.0,5.9166,5.926,5.9166,5.926,1343200.0
2012-01-24 15:10:00,6.34,6.35,6.33,6.34,962400.0,5.926,5.9353,5.9166,5.926,962400.0
2012-01-24 15:15:00,6.34,6.35,6.34,6.34,531200.0,5.926,5.9353,5.926,5.926,531200.0
2012-01-24 15:20:00,6.34,6.35,6.34,6.34,1159200.0,5.926,5.9353,5.926,5.926,1159200.0
2012-01-24 15:25:00,6.34,6.35,6.34,6.35,193600.0,5.926,5.9353,5.926,5.9353,193600.0
2012-01-24 15:30:00,6.35,6.35,6.34,6.34,467200.0,5.9353,5.9353,5.926,5.926,467200.0
2012-01-24 15:35:00,6.34,6.35,6.34,6.34,422400.0,5.926,5.9353,5.926,5.926,422400.0
2012-01-24 15:40:00,6.34,6.34,6.33,6.33,1547200.0,5.926,5.926,5.9166,5.9166,1547200.0
2012-01-24 15:45:00,6.33,6.34,6.33,6.34,892800.0,5.9166,5.926,5.9166,5.926,892800.0
2012-01-24 15:50:00,6.34,6.35,6.34,6.34,1228000.0,5.926,5.9353,5.926,5.926,1228000.0
2012-01-24 15:55:00,6.34,6.35,6.34,6.35,2646400.0,5.926,5.9353,5.926,5.9353,2646400.0
2012-01-25 09:30:00,6.33,6.33,6.3,6.3,1257600.0,5.9166,5.9166,5.8886,5.8886,1257600.0
2012-01-25 09:35:00,6.3,6.3,6.29,6.29,940000.0,5.8886,5.8886,5.8792,5.8792,940000.0
2012-01-25 09:40:00,6.29,6.3,6.29,6.3,964000.0,5.8792,5.8886,5.8792,5.8886,964000.0
2012-01-25 09:45:00,6.3,6.31,6.28,6.29,1320800.0,5.8886,5.8979,5.8699,5.8792,1320800.0
2012-01-25 09:50:00,6.29,6.3,6.29,6.29,556000.0,5.8792,5.8886,5.8792,5.8792,556000.0
2012-01-25 09:55:00,6.29,6.29,6.29,6.29,548800.0,5.8792,5.8792,5.8792,5.8792,548800.0
2012-01-25 10:00:00,6.29,6.3,6.28,6.29,1220000.0,5.8792,5.8886,5.8699,5.8792,1220000.0
2012-01-25 10:05:00,6.29,6.3,6.29,6.3,646400.0,5.8792,5.8886,5.8792,5.8886,646400.0
2012-01-25 10:10:00,6.3,6.31,6.3,6.3,1040800.0,5.8886,5.8979,5.8886,5.8886,1040800.0
2012-01-25 10:15:00,6.3,6.31,6.3,6.31,540800.0,5.8886,5.8979,5.8886,5.8979,540800.0
2012-01-25 10:20:00,6.31,6.32,6.31,6.31,1059200.0,5.8979,5.9073,5.8979,5.8979,1059200.0
2012-01-25 10:25:00,6.31,6.31,6.31,6.31,201600.0,5.8979,5.8979,5.8979,5.8979,201600.0
2012-01-25 10:30:00,6.31,6.31,6.3,6.3,732800.0,5.8979,5.8979,5.8886,5.8886,732800.0
2012-01-25 10:35:00,6.3,6.31,6.29,6.3,358400.0,5.8886,5.8979,5.8792,5.8886,358400.0
2012-01-25 10:40:00,6.3,6.31,6.3,6.31,334400.0,5.8886,5.8979,5.8886,5.8979,334400.0
2012-01-25 10:45:00,6.31,6.32,6.31,6.32,522400.0,5.8979,5.9073,5.8979,5.9073,522400.0
2012-01-25 10:50:00,6.32,6.32,6.31,6.31,481600.0,5.9073,5.9073,5.8979,5.8979,481600.0
2012-01-25 10:55:00,6.31,6.32,6.31,6.32,503200.0,5.8979,5.9073,5.8979,5.9073,503200.0
2012-01-25 11:00:00,6.32,6.32,6.32,6.32,580800.0,5.9073,5.9073,5.9073,5.9073,580800.0
2012-01-25 11:05:00,6.32,6.33,6.32,6.32,756800.0,5.9073,5.9166,5.9073,5.9073,756800.0
2012-01-25 11:10:00,6.32,6.33,6.32,6.32,252000.0,5.9073,5.9166,5.9073,5.9073,252000.0
2012-01-25 11:15:00,6.32,6.33,6.32,6.32,359200.0,5.9073,5.9166,5.9073,5.9073,359200.0
2012-01-25 11:20:00,6.32,6.34,6.32,6.34,757600.0,5.9073,5.926,5.9073,5.926,757600.0
2012-01-25 11:25:00,6.34,6.34,6.33,6.33,259200.0,5.926,5.926,5.9166,5.9166,259200.0
2012-01-25 11:30:00,6.33,6.34,6.33,6.34,139200.0,5.9166,5.926,5.9166,5.926,139200.0
2012-01-25 11:35:00,6.34,6.34,6.33,6.33,83200.0,5.926,5.926,5.9166,5.9166,83200.0
2012-01-25 11:40:00,6.33,6.34,6.33,6.33,352000.0,5.9166,5.926,5.9166,5.9166,352000.0
2012-01-25 11:45:00,6.33,6.33,6.32,6.33,264000.0,5.9166,5.9166,5.9073,5.9166,264000.0
2012-01-25 11:50:00,6.32,6.33,6.32,6.32,77600.0,5.9073,5.9166,5.9073,5.9073,77600.0
2012-01-25 11:55:00,6.32,6.33,6.32,6.33,176800.0,5.9073,5.9166,5.9073,5.9166,176800.0
2012-01-25 12:00:00,6.33,6.33,6.33,6.33,100000.0,5.9166,5.9166,5.9166,5.9166,100000.0
2012-01-25 12:05:00,6.33,6.33,6.31,6.31,490400.0,5.9166,5.9166,5.8979,5.8979,490400.0
2012-01-25 12:10:00,6.31,6.32,6.31,6.31,539200.0,5.8979,5.9073,5.8979,5.8979,539200.0
2012-01-25 12:15:00,6.31,6.32,6.31,6.31,184000.0,5.8979,5.9073,5.8979,5.8979,184000.0
2012-01-25 12:20:00,6.31,6.31,6.31,6.31,354400.0,5.8979,5.8979,5.8979,5.8979,354400.0
2012-01-25 12:25:00,6.31,6.36,6.31,6.34,4324800.0,5.8979,5.9447,5.8979,5.926,4324800.0
2012-01-25 12:30:00,6.33,6.36,6.31,6.36,3781600.0,5.9166,5.9447,5.8979,5.9447,3781600.0
2012-01-25 12:35:00,6.36,6.37,6.36,6.36,1558400.0,5.9447,5.954,5.9447,5.9447,1558400.0
2012-01-25 12:40:00,6.36,6.36,6.34,6.34,740800.0,5.9447,5.9447,5.926,5.926,740800.0
2012-01-25 12:45:00,6.34,6.36,6.34,6.36,585600.0,5.926,5.9447,5.926,5.9447,585600.0
2012-01-25 12:50:00,6.36,6.36,6.34,6.36,767200.0,5.9447,5.9447,5.926,5.9447,767200.0
2012-01-25 12:55:00,6.36,6.37,6.35,6.35,648000.0,5.9447,5.954,5.9353,5.9353,648000.0
2012-01-25 13:00:00,6.35,6.38,6.35,6.38,1180800.0,5.9353,5.9634,5.9353,5.9634,1180800.0
2012-01-25 13:05:00,6.38,6.4,6.38,6.39,1305600.0,5.9634,5.9821,5.9634,5.9727,1305600.0
2012-01-25 13:10:00,6.39,6.4,6.38,6.39,715200.0,5.9727,5.9821,5.9634,5.9727,715200.0
2012-01-25 13:15:00,6.39,6.42,6.39,6.41,1321600.0,5.9727,6.0007,5.9727,5.9914,1321600.0
2012-01-25 13:20:00,6.41,6.41,6.4,6.41,714400.0,5.9914,5.9914,5.9821,5.9914,714400.0
2012-01-25 13:25:00,6.41,6.42,6.41,6.41,588800.0,5.9914,6.0007,5.9914,5.9914,588800.0
2012-01-25 13:30:00,6.41,6.43,6.41,6.43,938400.0,5.9914,6.0101,5.9914,6.0101,938400.0
2012-01-25 13:35:00,6.42,6.43,6.42,6.42,303200.0,6.0007,6.0101,6.0007,6.0007,303200.0
2012-01-25 13:40:00,6.42,6.43,6.42,6.43,524800.0,6.0007,6.0101,6.0007,6.0101,524800.0
2012-01-25 13:45:00,6.43,6.43,6.42,6.43,983200.0,6.0101,6.0101,6.0007,6.0101,983200.0
2012-01-25 13:50:00,6.43,6.43,6.42,6.43,380800.0,6.0101,6.0101,6.0007,6.0101,380800.0
2012-01-25 13:55:00,6.43,6.44,6.43,6.44,1008000.0,6.0101,6.0194,6.0101,6.0194,1008000.0
2012-01-25 14:00:00,6.44,6.44,6.41,6.41,1633600.0,6.0194,6.0194,5.9914,5.9914,1633600.0
2012-01-25 14:05:00,6.42,6.42,6.4,6.41,711200.0,6.0007,6.0007,5.9821,5.9914,711200.0
2012-01-25 14:10:00,6.41,6.42,6.41,6.41,596000.0,5.9914,6.0007,5.9914,5.9914,596000.0
2012-01-25 14:15:00,6.41,6.41,6.4,6.41,658400.0,5.9914,5.9914,5.9821,5.9914,658400.0
2012-01-25 14:20:00,6.41,6.41,6.39,6.4,626400.0,5.9914,5.9914,5.9727,5.9821,626400.0
2012-01-25 14:25:00,6.4,6.4,6.39,6.4,303200.0,5.9821,5.9821,5.9727,5.9821,303200.0
2012-01-25 14:30:00,6.4,6.41,6.4,6.41,400800.0,5.9821,5.9914,5.9821,5.9914,400800.0
2012-01-25 14:35:00,6.41,6.42,6.4,6.4,715200.0,5.9914,6.0007,5.9821,5.9821,715200.0
2012-01-25 14:40:00,6.4,6.41,6.4,6.41,468000.0,5.9821,5.9914,5.9821,5.9914,468000.0
2012-01-25 14:45:00,6.41,6.43,6.41,6.42,856000.0,5.9914,6.0101,5.9914,6.0007,856000.0
2012-01-25 14:50:00,6.42,6.44,6.42,6.44,693600.0,6.0007,6.0194,6.0007,6.0194,693600.0
2012-01-25 14:55:00,6.43,6.44,6.42,6.42,956000.0,6.0101,6.0194,6.0007,6.0007,956000.0
2012-01-25 15:00:00,6.42,6.43,6.42,6.42,808000.0,6.0007,6.0101,6.0007,6.0007,808000.0
2012-01-25 15:05:00,6.42,6.43,6.42,6.42,256000.0,6.0007,6.0101,6.0007,6.0007,256000.0
2012-01-25 15:10:00,6.42,6.42,6.41,6.42,376000.0,6.0007,6.0007,5.9914,6.0007,376000.0
2012-01-25 15:15:00,6.42,6.43,6.42,6.43,488800.0,6.0007,6.0101,6.0007,6.0101,488800.0
2012-01-25 15:20:00,6.43,6.45,6.43,6.44,1502400.0,6.0101,6.0288,6.0101,6.0194,1502400.0
2012-01-25 15:25:00,6.44,6.45,6.44,6.45,968000.0,6.0194,6.0288,6.0194,6.0288,968000.0
2012-01-25 15:30:00,6.45,6.46,6.45,6.46,1326400.0,6.0288,6.0381,6.0288,6.0381,1326400.0
2012-01-25 15:35:00,6.45,6.46,6.45,6.46,488800.0,6.0288,6.0381,6.0288,6.0381,488800.0
2012-01-25 15:40:00,6.46,6.47,6.46,6.46,1140000.0,6.0381,6.0475,6.0381,6.0381,1140000.0
2012-01-25 15:45:00,6.46,6.48,6.46,6.47,1720000.0,6.0381,6.0568,6.0381,6.0475,1720000.0
2012-01-25 15:50:00,6.47,6.48,6.46,6.46,1500800.0,6.0475,6.0568,6.0381,6.0381,1500800.0
2012-01-25 15:55:00,6.46,6.47,6.45,6.45,2578400.0,6.0381,6.0475,6.0288,6.0288,2578400.0
2012-01-26 09:30:00,6.51,6.51,6.49,6.49,1446400.0,6.0849,6.0849,6.0662,6.0662,1446400.0
2012-01-26 09:35:00,6.5,6.5,6.48,6.49,673600.0,6.0755,6.0755,6.0568,6.0662,673600.0
2012-01-26 09:40:00,6.49,6.5,6.49,6.5,854400.0,6.0662,6.0755,6.0662,6.0755,854400.0
2012-01-26 09:45:00,6.49,6.5,6.49,6.5,1103200.0,6.0662,6.0755,6.0662,6.0755,1103200.0
2012-01-26 09:50:00,6.5,6.52,6.5,6.51,1523200.0,6.0755,6.0942,6.0755,6.0849,1523200.0
2012-01-26 09:55:00,6.51,6.53,6.51,6.53,2304800.0,6.0849,6.1036,6.0849,6.1036,2304800.0
2012-01-26 10:00:00,6.52,6.53,6.5,6.51,1823200.0,6.0942,6.1036,6.0755,6.0849,1823200.0
2012-01-26 10:05:00,6.51,6.51,6.5,6.5,1536000.0,6.0849,6.0849,6.0755,6.0755,1536000.0
2012-01-26 10:10:00,6.5,6.5,6.49,6.49,920800.0,6.0755,6.0755,6.0662,6.0662,920800.0
2012-01-26 10:15:00,6.49,6.5,6.49,6.49,748800.0,6.0662,6.0755,6.0662,6.0662,748800.0
2012-01-26 10:20:00,6.49,6.49,6.47,6.47,1749600.0,6.0662,6.0662,6.0475,6.0475,1749600.0
2012-01-26 10:25:00,6.47,6.48,6.46,6.46,1080800.0,6.0475,6.0568,6.0381,6.0381,1080800.0
2012-01-26 10:30:00,6.46,6.47,6.45,6.45,1518400.0,6.0381,6.0475,6.0288,6.0288,1518400.0
2012-01-26 10:35:00,6.45,6.45,6.44,6.45,1483200.0,6.0288,6.0288,6.0194,6.0288,1483200.0
2012-01-26 10:40:00,6.45,6.45,6.44,6.44,1038400.0,6.0288,6.0288,6.0194,6.0194,1038400.0
2012-01-26 10:45:00,6.44,6.45,6.43,6.43,1317600.0,6.0194,6.0288,6.0101,6.0101,1317600.0
2012-01-26 10:50:00,6.43,6.45,6.43,6.45,1288000.0,6.0101,6.0288,6.0101,6.0288,1288000.0
2012-01-26 10:55:00,6.45,6.45,6.42,6.42,1475200.0,6.0288,6.0288,6.0007,6.0007,1475200.0
2012-01-26 11:00:00,6.42,6.44,6.42,6.44,1335200.0,6.0007,6.0194,6.0007,6.0194,1335200.0
2012-01-26 11:05:00,6.44,6.44,6.43,6.43,1915200.0,6.0194,6.0194,6.0101,6.0101,1915200.0
2012-01-26 11:10:00,6.43,6.45,6.43,6.45,760800.0,6.0101,6.0288,6.0101,6.0288,760800.0
2012-01-26 11:15:00,6.45,6.45,6.44,6.44,682400.0,6.0288,6.0288,6.0194,6.0194,682400.0
2012-01-26 11:20:00,6.44,6.45,6.43,6.44,776000.0,6.0194,6.0288,6.0101,6.0194,776000.0
2012-01-26 11:25:00,6.44,6.45,6.44,6.44,611200.0,6.0194,6.0288,6.0194,6.0194,611200.0
2012-01-26 11:30:00,6.44,6.45,6.44,6.45,1278400.0,6.0194,6.0288,6.0194,6.0288,1278400.0
2012-01-26 11:35:00,6.45,6.45,6.44,6.44,766400.0,6.0288,6.0288,6.0194,6.0194,766400.0
2012-01-26 11:40:00,6.44,6.45,6.43,6.43,702400.0,6.0194,6.0288,6.0101,6.0101,702400.0
2012-01-26 11:45:00,6.43,6.44,6.43,6.43,782400.0,6.0101,6.0194,6.0101,6.0101,782400.0
2012-01-26 11:50:00,6.43,6.45,6.43,6.44,606400.0,6.0101,6.0288,6.0101,6.0194,606400.0
2012-01-26 11:55:00,6.44,6.44,6.43,6.43,996000.0,6.0194,6.0194,6.0101,6.0101,996000.0
2012-01-26 12:00:00,6.43,6.43,6.42,6.43,663200.0,6.0101,6.0101,6.0007,6.0101,663200.0
2012-01-26 12:05:00,6.43,6.43,6.42,6.43,849600.0,6.0101,6.0101,6.0007,6.0101,849600.0
2012-01-26 12:10:00,6.42,6.43,6.42,6.42,663200.0,6.0007,6.0101,6.0007,6.0007,663200.0
2012-01-26 12:15:00,6.42,6.42,6.4,6.41,2032800.0,6.0007,6.0007,5.9821,5.9914,2032800.0
2012-01-26 12:20:00,6.41,6.42,6.41,6.41,844800.0,5.9914,6.0007,5.9914,5.9914,844800.0
2012-01-26 12:25:00,6.41,6.42,6.41,6.42,542400.0,5.9914,6.0007,5.9914,6.0007,542400.0
2012-01-26 12:30:00,6.42,6.42,6.41,6.42,527200.0,6.0007,6.0007,5.9914,6.0007,527200.0
2012-01-26 12:35:00,6.42,6.42,6.42,6.42,146400.0,6.0007,6.0007,6.0007,6.0007,146400.0
2012-01-26 12:40:00,6.42,6.42,6.42,6.42,256000.0,6.0007,6.0007,6.0007,6.0007,256000.0
2012-01-26 12:45:00,6.42,6.42,6.42,6.42,114400.0,6.0007,6.0007,6.0007,6.0007,114400.0
2012-01-26 12:50:00,6.42,6.43,6.42,6.43,907200.0,6.0007,6.0101,6.0007,6.0101,907200.0
2012-01-26 12:55:00,6.43,6.43,6.43,6.43,360000.0,6.0101,6.0101,6.0101,6.0101,360000.0
2012-01-26 13:00:00,6.43,6.44,6.43,6.44,859200.0,6.0101,6.0194,6.0101,6.0194,859200.0
2012-01-26 13:05:00,6.44,6.44,6.43,6.43,236800.0,6.0194,6.0194,6.0101,6.0101,236800.0
2012-01-26 13:10:00,6.43,6.44,6.43,6.44,508800.0,6.0101,6.0194,6.0101,6.0194,508800.0
2012-01-26 13:15:00,6.44,6.44,6.43,6.43,204800.0,6.0194,6.0194,6.0101,6.0101,204800.0
2012-01-26 13:20:00,6.43,6.43,6.43,6.43,328000.0,6.0101,6.0101,6.0101,6.0101,328000.0
2012-01-26 13:25:00,6.43,6.43,6.42,6.42,244000.0,6.0101,6.0101,6.0007,6.0007,244000.0
2012-01-26 13:30:00,6.42,6.42,6.42,6.42,648000.0,6.0007,6.0007,6.0007,6.0007,648000.0
2012-01-26 13:35:00,6.42,6.42,6.39,6.4,1046400.0,6.0007,6.0007,5.9727,5.9821,1046400.0
2012-01-26 13:40:00,6.4,6.4,6.38,6.39,1175200.0,5.9821,5.9821,5.9634,5.9727,1175200.0
2012-01-26 13:45:00,6.39,6.4,6.39,6.4,548000.0,5.9727,5.9821,5.9727,5.9821,548000.0
2012-01-26 13:50:00,6.4,6.41,6.4,6.41,591200.0,5.9821,5.9914,5.9821,5.9914,591200.0
2012-01-26 13:55:00,6.41,6.41,6.4,6.4,364000.0,5.9914,5.9914,5.9821,5.9821,364000.0
2012-01-26 14:00:00,6.4,6.4,6.39,6.4,310400.0,5.9821,5.9821,5.9727,5.9821,310400.0
2012-01-26 14:05:00,6.4,6.4,6.39,6.4,258400.0,5.9821,5.9821,5.9727,5.9821,258400.0
2012-01-26 14:10:00,6.4,6.4,6.4,6.4,187200.0,5.9821,5.9821,5.9821,5.9821,187200.0
2012-01-26 14:15:00,6.4,6.4,6.38,6.39,1504000.0,5.9821,5.9821,5.9634,5.9727,1504000.0
2012-01-26 14:20:00,6.38,6.39,6.36,6.37,1799200.0,5.9634,5.9727,5.9447,5.954,1799200.0
2012-01-26 14:25:00,6.37,6.38,6.37,6.38,1055200.0,5.954,5.9634,5.954,5.9634,1055200.0
2012-01-26 14:30:00,6.38,6.39,6.38,6.39,292000.0,5.9634,5.9727,5.9634,5.9727,292000.0
2012-01-26 14:35:00,6.39,6.39,6.37,6.37,391200.0,5.9727,5.9727,5.954,5.954,391200.0
2012-01-26 14:40:00,6.38,6.38,6.36,6.37,798400.0,5.9634,5.9634,5.9447,5.954,798400.0
2012-01-26 14:45:00,6.37,6.39,6.37,6.39,497600.0,5.954,5.9727,5.954,5.9727,497600.0
2012-01-26 14:50:00,6.39,6.39,6.38,6.39,421600.0,5.9727,5.9727,5.9634,5.9727,421600.0
2012-01-26 14:55:00,6.39,6.39,6.37,6.37,488800.0,5.9727,5.9727,5.954,5.954,488800.0
2012-01-26 15:00:00,6.37,6.37,6.35,6.37,1258400.0,5.954,5.954,5.9353,5.954,1258400.0
2012-01-26 15:05:00,6.37,6.37,6.36,6.36,732000.0,5.954,5.954,5.9447,5.9447,732000.0
2012-01-26 15:10:00,6.37,6.38,6.37,6.37,798400.0,5.954,5.9634,5.954,5.954,798400.0
2012-01-26 15:15:00,6.37,6.37,6.36,6.37,605600.0,5.954,5.954,5.9447,5.954,605600.0
2012-01-26 15:20:00,6.37,6.37,6.35,6.35,1356000.0,5.954,5.954,5.9353,5.9353,1356000.0
2012-01-26 15:25:00,6.35,6.36,6.33,6.34,2242400.0,5.9353,5.9447,5.9166,5.926,2242400.0
2012-01-26 15:30:00,6.34,6.36,6.34,6.35,1011200.0,5.926,5.9447,5.926,5.9353,1011200.0
2012-01-26 15:35:00,6.35,6.36,6.35,6.36,964800.0,5.9353,5.9447,5.9353,5.9447,964800.0
2012-01-26 15:40:00,6.36,6.38,6.36,6.38,1373600.0,5.9447,5.9634,5.9447,5.9634,1373600.0
2012-01-26 15:45:00,6.38,6.39,6.37,6.38,1592000.0,5.9634,5.9727,5.954,5.9634,1592000.0
2012-01-26 15:50:00,6.38,6.38,6.37,6.37,1156800.0,5.9634,5.9634,5.954,5.954,1156800.0
2012-01-26 15:55:00,6.37,6.39,6.37,6.39,2335200.0,5.954,5.9727,5.954,5.9727,2335200.0
2012-01-27 09:30:00,6.32,6.35,6.32,6.35,1759200.0,5.9073,5.9353,5.9073,5.9353,1759200.0
2012-01-27 09:35:00,6.35,6.36,6.35,6.36,1356000.0,5.9353,5.9447,5.9353,5.9447,1356000.0
2012-01-27 09:40:00,6.36,6.37,6.35,6.36,744800.0,5.9447,5.954,5.9353,5.9447,744800.0
2012-01-27 09:45:00,6.36,6.38,6.36,6.36,1244000.0,5.9447,5.9634,5.9447,5.9447,1244000.0
2012-01-27 09:50:00,6.36,6.37,6.36,6.37,641600.0,5.9447,5.954,5.9447,5.954,641600.0
2012-01-27 09:55:00,6.37,6.38,6.36,6.37,2444800.0,5.954,5.9634,5.9447,5.954,2444800.0
2012-01-27 10:00:00,6.37,6.37,6.34,6.35,1108000.0,5.954,5.954,5.926,5.9353,1108000.0
2012-01-27 10:05:00,6.35,6.35,6.34,6.35,1110400.0,5.9353,5.9353,5.926,5.9353,1110400.0
2012-01-27 10:10:00,6.35,6.36,6.33,6.36,973600.0,5.9353,5.9447,5.9166,5.9447,973600.0
2012-01-27 10:15:00,6.36,6.36,6.35,6.35,996800.0,5.9447,5.9447,5.9353,5.9353,996800.0
2012-01-27 10:20:00,6.35,6.37,6.35,6.36,352000.0,5.9353,5.954,5.9353,5.9447,352000.0
2012-01-27 10:25:00,6.36,6.37,6.35,6.36,556000.0,5.9447,5.954,5.9353,5.9447,556000.0
2012-01-27 10:30:00,6.36,6.38,6.36,6.37,717600.0,5.9447,5.9634,5.9447,5.954,717600.0
2012-01-27 10:35:00,6.36,6.36,6.35,6.35,548000.0,5.9447,5.9447,5.9353,5.9353,548000.0
2012-01-27 10:40:00,6.34,6.35,6.34,6.34,538400.0,5.926,5.9353,5.926,5.926,538400.0
2012-01-27 10:45:00,6.34,6.34,6.33,6.34,668800.0,5.926,5.926,5.9166,5.926,668800.0
2012-01-27 10:50:00,6.34,6.35,6.34,6.35,657600.0,5.926,5.9353,5.926,5.9353,657600.0
2012-01-27 10:55:00,6.35,6.35,6.33,6.35,477600.0,5.9353,5.9353,5.9166,5.9353,477600.0
2012-01-27 11:00:00,6.35,6.36,6.35,6.35,559200.0,5.9353,5.9447,5.9353,5.9353,559200.0
2012-01-27 11:05:00,6.35,6.36,6.35,6.36,505600.0,5.9353,5.9447,5.9353,5.9447,505600.0
2012-01-27 11:10:00,6.36,6.36,6.35,6.35,415200.0,5.9447,5.9447,5.9353,5.9353,415200.0
2012-01-27 11:15:00,6.35,6.37,6.35,6.36,969600.0,5.9353,5.954,5.9353,5.9447,969600.0
2012-01-27 11:20:00,6.36,6.37,6.36,6.36,489600.0,5.9447,5.954,5.9447,5.9447,489600.0
2012-01-27 11:25:00,6.36,6.37,6.36,6.36,528000.0,5.9447,5.954,5.9447,5.9447,528000.0
2012-01-27 11:30:00,6.36,6.36,6.34,6.34,528000.0,5.9447,5.9447,5.926,5.926,528000.0
2012-01-27 11:35:00,6.34,6.34,6.33,6.34,693600.0,5.926,5.926,5.9166,5.926,693600.0
2012-01-27 11:40:00,6.34,6.34,6.32,6.33,1111200.0,5.926,5.926,5.9073,5.9166,1111200.0
2012-01-27 11:45:00,6.33,6.34,6.33,6.33,1029600.0,5.9166,5.926,5.9166,5.9166,1029600.0
2012-01-27 11:50:00,6.33,6.34,6.33,6.34,562400.0,5.9166,5.926,5.9166,5.926,562400.0
2012-01-27 11:55:00,6.34,6.35,6.34,6.34,679200.0,5.926,5.9353,5.926,5.926,679200.0
2012-01-27 12:00:00,6.34,6.36,6.34,6.35,615200.0,5.926,5.9447,5.926,5.9353,615200.0
2012-01-27 12:05:00,6.35,6.35,6.32,6.33,672800.0,5.9353,5.9353,5.9073,5.9166,672800.0
2012-01-27 12:10:00,6.33,6.33,6.32,6.33,604800.0,5.9166,5.9166,5.9073,5.9166,604800.0
2012-01-27 12:15:00,6.33,6.33,6.32,6.33,1079200.0,5.9166,5.9166,5.9073,5.9166,1079200.0
2012-01-27 12:20:00,6.33,6.34,6.33,6.34,358400.0,5.9166,5.926,5.9166,5.926,358400.0
2012-01-27 12:25:00,6.34,6.34,6.34,6.34,869600.0,5.926,5.926,5.926,5.926,869600.0
2012-01-27 12:30:00,6.34,6.34,6.33,6.34,327200.0,5.926,5.926,5.9166,5.926,327200.0
2012-01-27 12:35:00,6.34,6.35,6.34,6.34,383200.0,5.926,5.9353,5.926,5.926,383200.0
2012-01-27 12:40:00,6.34,6.35,6.34,6.34,276800.0,5.926,5.9353,5.926,5.926,276800.0
2012-01-27 12:45:00,6.34,6.34,6.34,6.34,465600.0,5.926,5.926,5.926,5.926,465600.0
2012-01-27 12:50:00,6.34,6.34,6.33,6.33,222400.0,5.926,5.926,5.9166,5.9166,222400.0
2012-01-27 12:55:00,6.33,6.34,6.32,6.32,857600.0,5.9166,5.926,5.9073,5.9073,857600.0
2012-01-27 13:00:00,6.32,6.34,6.32,6.34,1070400.0,5.9073,5.926,5.9073,5.926,1070400.0
2012-01-27 13:05:00,6.34,6.34,6.33,6.34,468800.0,5.926,5.926,5.9166,5.926,468800.0
2012-01-27 13:10:00,6.34,6.34,6.33,6.33,272800.0,5.926,5.926,5.9166,5.9166,272800.0
2012-01-27 13:15:00,6.34,6.35,6.34,6.35,881600.0,5.926,5.9353,5.926,5.9353,881600.0
2012-01-27 13:20:00,6.35,6.35,6.34,6.34,352000.0,5.9353,5.9353,5.926,5.926,352000.0
2012-01-27 13:25:00,6.34,6.35,6.34,6.34,251200.0,5.926,5.9353,5.926,5.926,251200.0
2012-01-27 13:30:00,6.34,6.35,6.34,6.35,221600.0,5.926,5.9353,5.926,5.9353,221600.0
2012-01-27 13:35:00,6.35,6.36,6.35,6.36,545600.0,5.9353,5.9447,5.9353,5.9447,545600.0
2012-01-27 13:40:00,6.36,6.36,6.36,6.36,463200.0,5.9447,5.9447,5.9447,5.9447,463200.0
2012-01-27 13:45:00,6.36,6.36,6.36,6.36,253600.0,5.9447,5.9447,5.9447,5.9447,253600.0
2012-01-27 13:50:00,6.36,6.36,6.36,6.36,108800.0,5.9447,5.9447,5.9447,5.9447,108800.0
2012-01-27 13:55:00,6.36,6.36,6.35,6.36,444000.0,5.9447,5.9447,5.9353,5.9447,444000.0
2012-01-27 14:00:00,6.36,6.37,6.36,6.36,724000.0,5.9447,5.954,5.9447,5.9447,724000.0
2012-01-27 14:05:00,6.36,6.36,6.35,6.36,292000.0,5.9447,5.9447,5.9353,5.9447,292000.0
2012-01-27 14:10:00,6.36,6.36,6.35,6.35,240000.0,5.9447,5.9447,5.9353,5.9353,240000.0
2012-01-27 14:15:00,6.35,6.35,6.35,6.35,228000.0,5.9353,5.9353,5.9353,5.9353,228000.0
2012-01-27 14:20:00,6.35,6.35,6.35,6.35,490400.0,5.9353,5.9353,5.9353,5.9353,490400.0
2012-01-27 14:25:00,6.35,6.35,6.34,6.35,477600.0,5.9353,5.9353,5.926,5.9353,477600.0
2012-01-27 14:30:00,6.35,6.36,6.35,6.35,243200.0,5.9353,5.9447,5.9353,5.9353,243200.0
2012-01-27 14:35:00,6.35,6.36,6.35,6.36,414400.0,5.9353,5.9447,5.9353,5.9447,414400.0
2012-01-27 14:40:00,6.36,6.37,6.36,6.36,623200.0,5.9447,5.954,5.9447,5.9447,623200.0
2012-01-27 14:45:00,6.36,6.37,6.36,6.36,456000.0,5.9447,5.954,5.9447,5.9447,456000.0
2012-01-27 14:50:00,6.36,6.36,6.36,6.36,284800.0,5.9447,5.9447,5.9447,5.9447,284800.0
2012-01-27 14:55:00,6.36,6.37,6.36,6.37,964800.0,5.9447,5.954,5.9447,5.954,964800.0
2012-01-27 15:00:00,6.37,6.38,6.37,6.37,686400.0,5.954,5.9634,5.954,5.954,686400.0
2012-01-27 15:05:00,6.37,6.38,6.37,6.37,519200.0,5.954,5.9634,5.954,5.954,519200.0
2012-01-27 15:10:00,6.37,6.38,6.37,6.38,524800.0,5.954,5.9634,5.954,5.9634,524800.0
2012-01-27 15:15:00,6.38,6.39,6.38,6.39,1072000.0,5.9634,5.9727,5.9634,5.9727,1072000.0
2012-01-27 15:20:00,6.39,6.4,6.39,6.39,825600.0,5.9727,5.9821,5.9727,5.9727,825600.0
2012-01-27 15:25:00,6.39,6.4,6.39,6.39,476000.0,5.9727,5.9821,5.9727,5.9727,476000.0
2012-01-27 15:30:00,6.4,6.4,6.39,6.39,381600.0,5.9821,5.9821,5.9727,5.9727,381600.0
2012-01-27 15:35:00,6.38,6.39,6.38,6.39,437600.0,5.9634,5.9727,5.9634,5.9727,437600.0
2012-01-27 15:40:00,6.39,6.39,6.39,6.39,416000.0,5.9727,5.9727,5.9727,5.9727,416000.0
2012-01-27 15:45:00,6.39,6.4,6.38,6.39,748800.0,5.9727,5.9821,5.9634,5.9727,748800.0
2012-01-27 15:50:00,6.39,6.39,6.38,6.39,861600.0,5.9727,5.9727,5.9634,5.9727,861600.0
2012-01-27 15:55:00,6.39,6.39,6.37,6.37,1980800.0,5.9727,5.9727,5.954,5.954,1980800.0
2012-01-30 09:30:00,6.25,6.26,6.23,6.24,2955200.0,5.8418,5.8512,5.8232,5.8325,2955200.0
2012-01-30 09:35:00,6.24,6.24,6.23,6.24,1362400.0,5.8325,5.8325,5.8232,5.8325,1362400.0
2012-01-30 09:40:00,6.24,6.26,6.24,6.25,1583200.0,5.8325,5.8512,5.8325,5.8418,1583200.0
2012-01-30 09:45:00,6.25,6.26,6.23,6.23,1068800.0,5.8418,5.8512,5.8232,5.8232,1068800.0
2012-01-30 09:50:00,6.23,6.23,6.22,6.23,1467200.0,5.8232,5.8232,5.8138,5.8232,1467200.0
2012-01-30 09:55:00,6.23,6.25,6.23,6.24,772800.0,5.8232,5.8418,5.8232,5.8325,772800.0
2012-01-30 10:00:00,6.24,6.25,6.23,6.24,1001600.0,5.8325,5.8418,5.8232,5.8325,1001600.0
2012-01-30 10:05:00,6.24,6.24,6.21,6.23,1479200.0,5.8325,5.8325,5.8045,5.8232,1479200.0
2012-01-30 10:10:00,6.23,6.23,6.21,6.21,1584000.0,5.8232,5.8232,5.8045,5.8045,1584000.0
2012-01-30 10:15:00,6.21,6.23,6.21,6.23,1123200.0,5.8045,5.8232,5.8045,5.8232,1123200.0
2012-01-30 10:20:00,6.23,6.24,6.22,6.24,811200.0,5.8232,5.8325,5.8138,5.8325,811200.0
2012-01-30 10:25:00,6.24,6.24,6.22,6.22,682400.0,5.8325,5.8325,5.8138,5.8138,682400.0
2012-01-30 10:30:00,6.22,6.24,6.22,6.24,813600.0,5.8138,5.8325,5.8138,5.8325,813600.0
2012-01-30 10:35:00,6.24,6.24,6.23,6.23,898400.0,5.8325,5.8325,5.8232,5.8232,898400.0
2012-01-30 10:40:00,6.24,6.24,6.24,6.24,152800.0,5.8325,5.8325,5.8325,5.8325,152800.0
2012-01-30 10:45:00,6.24,6.26,6.24,6.26,724000.0,5.8325,5.8512,5.8325,5.8512,724000.0
2012-01-30 10:50:00,6.26,6.26,6.25,6.26,661600.0,5.8512,5.8512,5.8418,5.8512,661600.0
2012-01-30 10:55:00,6.26,6.26,6.25,6.25,424800.0,5.8512,5.8512,5.8418,5.8418,424800.0
2012-01-30 11:00:00,6.25,6.28,6.25,6.27,818400.0,5.8418,5.8699,5.8418,5.8605,818400.0
2012-01-30 11:05:00,6.27,6.28,6.27,6.27,356800.0,5.8605,5.8699,5.8605,5.8605,356800.0
2012-01-30 11:10:00,6.27,6.28,6.26,6.26,459200.0,5.8605,5.8699,5.8512,5.8512,459200.0
2012-01-30 11:15:00,6.26,6.27,6.26,6.27,540800.0,5.8512,5.8605,5.8512,5.8605,540800.0
2012-01-30 11:20:00,6.27,6.28,6.27,6.27,382400.0,5.8605,5.8699,5.8605,5.8605,382400.0
2012-01-30 11:25:00,6.27,6.28,6.27,6.27,466400.0,5.8605,5.8699,5.8605,5.8605,466400.0
2012-01-30 11:30:00,6.27,6.28,6.27,6.27,306400.0,5.8605,5.8699,5.8605,5.8605,306400.0
2012-01-30 11:35:00,6.27,6.29,6.27,6.28,253600.0,5.8605,5.8792,5.8605,5.8699,253600.0
2012-01-30 11:40:00,6.28,6.28,6.27,6.27,488800.0,5.8699,5.8699,5.8605,5.8605,488800.0
2012-01-30 11:45:00,6.27,6.27,6.27,6.27,285600.0,5.8605,5.8605,5.8605,5.8605,285600.0
2012-01-30 11:50:00,6.27,6.27,6.27,6.27,145600.0,5.8605,5.8605,5.8605,5.8605,145600.0
2012-01-30 11:55:00,6.27,6.27,6.26,6.27,320000.0,5.8605,5.8605,5.8512,5.8605,320000.0
2012-01-30 12:00:00,6.27,6.28,6.27,6.27,224800.0,5.8605,5.8699,5.8605,5.8605,224800.0
2012-01-30 12:05:00,6.27,6.28,6.27,6.28,657600.0,5.8605,5.8699,5.8605,5.8699,657600.0
2012-01-30 12:10:00,6.28,6.28,6.28,6.28,667200.0,5.8699,5.8699,5.8699,5.8699,667200.0
2012-01-30 12:15:00,6.28,6.29,6.28,6.28,516000.0,5.8699,5.8792,5.8699,5.8699,516000.0
2012-01-30 12:20:00,6.28,6.29,6.28,6.29,512800.0,5.8699,5.8792,5.8699,5.8792,512800.0
2012-01-30 12:25:00,6.29,6.29,6.28,6.28,68000.0,5.8792,5.8792,5.8699,5.8699,68000.0
2012-01-30 12:30:00,6.28,6.29,6.28,6.28,122400.0,5.8699,5.8792,5.8699,5.8699,122400.0
2012-01-30 12:35:00,6.28,6.28,6.28,6.28,363200.0,5.8699,5.8699,5.8699,5.8699,363200.0
2012-01-30 12:40:00,6.28,6.28,6.27,6.27,490400.0,5.8699,5.8699,5.8605,5.8605,490400.0
2012-01-30 12:45:00,6.27,6.27,6.27,6.27,437600.0,5.8605,5.8605,5.8605,5.8605,437600.0
2012-01-30 12:50:00,6.27,6.27,6.27,6.27,228000.0,5.8605,5.8605,5.8605,5.8605,228000.0
2012-01-30 12:55:00,6.27,6.28,6.27,6.28,131200.0,5.8605,5.8699,5.8605,5.8699,131200.0
2012-01-30 13:00:00,6.28,6.28,6.27,6.28,640800.0,5.8699,5.8699,5.8605,5.8699,640800.0
2012-01-30 13:05:00,6.28,6.28,6.27,6.27,416000.0,5.8699,5.8699,5.8605,5.8605,416000.0
2012-01-30 13:10:00,6.27,6.27,6.26,6.27,427200.0,5.8605,5.8605,5.8512,5.8605,427200.0
2012-01-30 13:15:00,6.27,6.27,6.27,6.27,374400.0,5.8605,5.8605,5.8605,5.8605,374400.0
2012-01-30 13:20:00,6.27,6.29,6.27,6.29,318400.0,5.8605,5.8792,5.8605,5.8792,318400.0
2012-01-30 13:25:00,6.29,6.29,6.28,6.29,196000.0,5.8792,5.8792,5.8699,5.8792,196000.0
2012-01-30 13:30:00,6.29,6.29,6.29,6.29,332800.0,5.8792,5.8792,5.8792,5.8792,332800.0
2012-01-30 13:35:00,6.29,6.3,6.29,6.3,508800.0,5.8792,5.8886,5.8792,5.8886,508800.0
2012-01-30 13:40:00,6.3,6.31,6.3,6.31,378400.0,5.8886,5.8979,5.8886,5.8979,378400.0
2012-01-30 13:45:00,6.31,6.32,6.31,6.32,779200.0,5.8979,5.9073,5.8979,5.9073,779200.0
2012-01-30 13:50:00,6.32,6.32,6.31,6.31,704800.0,5.9073,5.9073,5.8979,5.8979,704800.0
2012-01-30 13:55:00,6.31,6.32,6.31,6.31,251200.0,5.8979,5.9073,5.8979,5.8979,251200.0
2012-01-30 14:00:00,6.31,6.32,6.31,6.31,424800.0,5.8979,5.9073,5.8979,5.8979,424800.0
2012-01-30 14:05:00,6.31,6.32,6.31,6.32,499200.0,5.8979,5.9073,5.8979,5.9073,499200.0
2012-01-30 14:10:00,6.32,6.34,6.31,6.32,927200.0,5.9073,5.926,5.8979,5.9073,927200.0
2012-01-30 14:15:00,6.32,6.33,6.32,6.33,480800.0,5.9073,5.9166,5.9073,5.9166,480800.0
2012-01-30 14:20:00,6.33,6.33,6.33,6.33,344000.0,5.9166,5.9166,5.9166,5.9166,344000.0
2012-01-30 14:25:00,6.32,6.33,6.32,6.33,273600.0,5.9073,5.9166,5.9073,5.9166,273600.0
2012-01-30 14:30:00,6.33,6.33,6.32,6.33,415200.0,5.9166,5.9166,5.9073,5.9166,415200.0
2012-01-30 14:35:00,6.33,6.33,6.33,6.33,182400.0,5.9166,5.9166,5.9166,5.9166,182400.0
2012-01-30 14:40:00,6.33,6.34,6.33,6.34,237600.0,5.9166,5.926,5.9166,5.926,237600.0
2012-01-30 14:45:00,6.34,6.34,6.32,6.33,804800.0,5.926,5.926,5.9073,5.9166,804800.0
2012-01-30 14:50:00,6.32,6.33,6.32,6.32,532000.0,5.9073,5.9166,5.9073,5.9073,532000.0
2012-01-30 14:55:00,6.32,6.33,6.32,6.32,329600.0,5.9073,5.9166,5.9073,5.9073,329600.0
2012-01-30 15:00:00,6.32,6.32,6.31,6.31,339200.0,5.9073,5.9073,5.8979,5.8979,339200.0
2012-01-30 15:05:00,6.31,6.32,6.31,6.32,1204800.0,5.8979,5.9073,5.8979,5.9073,1204800.0
2012-01-30 15:10:00,6.32,6.33,6.32,6.32,336800.0,5.9073,5.9166,5.9073,5.9073,336800.0
2012-01-30 15:15:00,6.32,6.33,6.32,6.32,193600.0,5.9073,5.9166,5.9073,5.9073,193600.0
2012-01-30 15:20:00,6.32,6.33,6.32,6.33,262400.0,5.9073,5.9166,5.9073,5.9166,262400.0
2012-01-30 15:25:00,6.33,6.33,6.33,6.33,100000.0,5.9166,5.9166,5.9166,5.9166,100000.0
2012-01-30 15:30:00,6.33,6.34,6.32,6.32,866400.0,5.9166,5.926,5.9073,5.9073,866400.0
2012-01-30 15:35:00,6.32,6.32,6.3,6.31,1148800.0,5.9073,5.9073,5.8886,5.8979,1148800.0
2012-01-30 15:40:00,6.31,6.32,6.3,6.31,647200.0,5.8979,5.9073,5.8886,5.8979,647200.0
2012-01-30 15:45:00,6.31,6.32,6.3,6.32,1424800.0,5.8979,5.9073,5.8886,5.9073,1424800.0
2012-01-30 15:50:00,6.32,6.33,6.32,6.32,777600.0,5.9073,5.9166,5.9073,5.9073,777600.0
2012-01-30 15:55:00,6.32,6.33,6.32,6.33,1616000.0,5.9073,5.9166,5.9073,5.9166,1616000.0
2012-01-31 09:30:00,6.4,6.4,6.39,6.4,1210400.0,5.9821,5.9821,5.9727,5.9821,1210400.0
2012-01-31 09:35:00,6.4,6.41,6.4,6.41,1500800.0,5.9821,5.9914,5.9821,5.9914,1500800.0
2012-01-31 09:40:00,6.41,6.41,6.38,6.38,1745600.0,5.9914,5.9914,5.9634,5.9634,1745600.0
2012-01-31 09:45:00,6.38,6.39,6.37,6.37,1087200.0,5.9634,5.9727,5.954,5.954,1087200.0
2012-01-31 09:50:00,6.37,6.38,6.36,6.37,666400.0,5.954,5.9634,5.9447,5.954,666400.0
2012-01-31 09:55:00,6.37,6.39,6.36,6.39,2028800.0,5.954,5.9727,5.9447,5.9727,2028800.0
2012-01-31 10:00:00,6.38,6.39,6.34,6.34,3462400.0,5.9634,5.9727,5.926,5.926,3462400.0
2012-01-31 10:05:00,6.34,6.34,6.32,6.32,2160000.0,5.926,5.926,5.9073,5.9073,2160000.0
2012-01-31 10:10:00,6.32,6.34,6.32,6.34,1140800.0,5.9073,5.926,5.9073,5.926,1140800.0
2012-01-31 10:15:00,6.34,6.34,6.33,6.33,1588000.0,5.926,5.926,5.9166,5.9166,1588000.0
2012-01-31 10:20:00,6.33,6.35,6.33,6.35,944000.0,5.9166,5.9353,5.9166,5.9353,944000.0
2012-01-31 10:25:00,6.35,6.36,6.35,6.35,830400.0,5.9353,5.9447,5.9353,5.9353,830400.0
2012-01-31 10:30:00,6.35,6.35,6.34,6.35,685600.0,5.9353,5.9353,5.926,5.9353,685600.0
2012-01-31 10:35:00,6.35,6.35,6.31,6.32,1542400.0,5.9353,5.9353,5.8979,5.9073,1542400.0
2012-01-31 10:40:00,6.32,6.32,6.31,6.32,970400.0,5.9073,5.9073,5.8979,5.9073,970400.0
2012-01-31 10:45:00,6.32,6.32,6.3,6.31,1134400.0,5.9073,5.9073,5.8886,5.8979,1134400.0
2012-01-31 10:50:00,6.3,6.3,6.29,6.3,1363200.0,5.8886,5.8886,5.8792,5.8886,1363200.0
2012-01-31 10:55:00,6.3,6.3,6.29,6.3,3129600.0,5.8886,5.8886,5.8792,5.8886,3129600.0
2012-01-31 11:00:00,6.3,6.31,6.3,6.3,396000.0,5.8886,5.8979,5.8886,5.8886,396000.0
2012-01-31 11:05:00,6.3,6.31,6.29,6.3,477600.0,5.8886,5.8979,5.8792,5.8886,477600.0
2012-01-31 11:10:00,6.3,6.3,6.27,6.27,1295200.0,5.8886,5.8886,5.8605,5.8605,1295200.0
2012-01-31 11:15:00,6.28,6.29,6.27,6.29,604800.0,5.8699,5.8792,5.8605,5.8792,604800.0
2012-01-31 11:20:00,6.29,6.29,6.28,6.29,448800.0,5.8792,5.8792,5.8699,5.8792,448800.0
2012-01-31 11:25:00,6.29,6.3,6.28,6.28,684800.0,5.8792,5.8886,5.8699,5.8699,684800.0
2012-01-31 11:30:00,6.29,6.29,6.28,6.28,492000.0,5.8792,5.8792,5.8699,5.8699,492000.0
2012-01-31 11:35:00,6.28,6.29,6.28,6.29,560800.0,5.8699,5.8792,5.8699,5.8792,560800.0
2012-01-31 11:40:00,6.29,6.29,6.29,6.29,306400.0,5.8792,5.8792,5.8792,5.8792,306400.0
2012-01-31 11:45:00,6.29,6.3,6.28,6.28,707200.0,5.8792,5.8886,5.8699,5.8699,707200.0
2012-01-31 11:50:00,6.28,6.29,6.27,6.27,645600.0,5.8699,5.8792,5.8605,5.8605,645600.0
2012-01-31 11:55:00,6.27,6.29,6.27,6.29,396800.0,5.8605,5.8792,5.8605,5.8792,396800.0
2012-01-31 12:00:00,6.29,6.29,6.28,6.29,684000.0,5.8792,5.8792,5.8699,5.8792,684000.0
2012-01-31 12:05:00,6.29,6.29,6.28,6.29,611200.0,5.8792,5.8792,5.8699,5.8792,611200.0
2012-01-31 12:10:00,6.29,6.29,6.29,6.29,272800.0,5.8792,5.8792,5.8792,5.8792,272800.0
2012-01-31 12:15:00,6.29,6.3,6.29,6.3,551200.0,5.8792,5.8886,5.8792,5.8886,551200.0
2012-01-31 12:20:00,6.3,6.3,6.29,6.29,689600.0,5.8886,5.8886,5.8792,5.8792,689600.0
2012-01-31 12:25:00,6.29,6.3,6.29,6.3,331200.0,5.8792,5.8886,5.8792,5.8886,331200.0
2012-01-31 12:30:00,6.3,6.31,6.3,6.31,502400.0,5.8886,5.8979,5.8886,5.8979,502400.0
2012-01-31 12:35:00,6.31,6.31,6.3,6.31,490400.0,5.8979,5.8979,5.8886,5.8979,490400.0
2012-01-31 12:40:00,6.31,6.31,6.3,6.3,488000.0,5.8979,5.8979,5.8886,5.8886,488000.0
2012-01-31 12:45:00,6.3,6.3,6.3,6.3,128000.0,5.8886,5.8886,5.8886,5.8886,128000.0
2012-01-31 12:50:00,6.3,6.31,6.3,6.31,156000.0,5.8886,5.8979,5.8886,5.8979,156000.0
2012-01-31 12:55:00,6.31,6.31,6.3,6.3,111200.0,5.8979,5.8979,5.8886,5.8886,111200.0
2012-01-31 13:00:00,6.3,6.31,6.3,6.31,272800.0,5.8886,5.8979,5.8886,5.8979,272800.0
2012-01-31 13:05:00,6.31,6.32,6.31,6.31,297600.0,5.8979,5.9073,5.8979,5.8979,297600.0
2012-01-31 13:10:00,6.31,6.32,6.31,6.32,572000.0,5.8979,5.9073,5.8979,5.9073,572000.0
2012-01-31 13:15:00,6.32,6.32,6.31,6.32,311200.0,5.9073,5.9073,5.8979,5.9073,311200.0
2012-01-31 13:20:00,6.32,6.32,6.32,6.32,242400.0,5.9073,5.9073,5.9073,5.9073,242400.0
2012-01-31 13:25:00,6.32,6.33,6.32,6.32,309600.0,5.9073,5.9166,5.9073,5.9073,309600.0
2012-01-31 13:30:00,6.32,6.32,6.31,6.31,290400.0,5.9073,5.9073,5.8979,5.8979,290400.0
2012-01-31 13:35:00,6.31,6.31,6.3,6.3,265600.0,5.8979,5.8979,5.8886,5.8886,265600.0
2012-01-31 13:40:00,6.3,6.3,6.3,6.3,226400.0,5.8886,5.8886,5.8886,5.8886,226400.0
2012-01-31 13:45:00,6.3,6.31,6.3,6.3,363200.0,5.8886,5.8979,5.8886,5.8886,363200.0
2012-01-31 13:50:00,6.3,6.3,6.29,6.29,494400.0,5.8886,5.8886,5.8792,5.8792,494400.0
2012-01-31 13:55:00,6.29,6.3,6.29,6.3,174400.0,5.8792,5.8886,5.8792,5.8886,174400.0
2012-01-31 14:00:00,6.3,6.3,6.29,6.29,1223200.0,5.8886,5.8886,5.8792,5.8792,1223200.0
2012-01-31 14:05:00,6.29,6.3,6.29,6.29,182400.0,5.8792,5.8886,5.8792,5.8792,182400.0
2012-01-31 14:10:00,6.29,6.31,6.29,6.31,424000.0,5.8792,5.8979,5.8792,5.8979,424000.0
2012-01-31 14:15:00,6.31,6.32,6.31,6.32,432000.0,5.8979,5.9073,5.8979,5.9073,432000.0
2012-01-31 14:20:00,6.32,6.33,6.32,6.32,965600.0,5.9073,5.9166,5.9073,5.9073,965600.0
2012-01-31 14:25:00,6.32,6.33,6.32,6.33,647200.0,5.9073,5.9166,5.9073,5.9166,647200.0
2012-01-31 14:30:00,6.33,6.33,6.32,6.32,305600.0,5.9166,5.9166,5.9073,5.9073,305600.0
2012-01-31 14:35:00,6.32,6.32,6.32,6.32,195200.0,5.9073,5.9073,5.9073,5.9073,195200.0
2012-01-31 14:40:00,6.32,6.32,6.31,6.31,220800.0,5.9073,5.9073,5.8979,5.8979,220800.0
2012-01-31 14:45:00,6.31,6.31,6.31,6.31,405600.0,5.8979,5.8979,5.8979,5.8979,405600.0
2012-01-31 14:50:00,6.32,6.33,6.31,6.32,418400.0,5.9073,5.9166,5.8979,5.9073,418400.0
2012-01-31 14:55:00,6.32,6.33,6.32,6.33,163200.0,5.9073,5.9166,5.9073,5.9166,163200.0
2012-01-31 15:00:00,6.33,6.33,6.31,6.31,364000.0,5.9166,5.9166,5.8979,5.8979,364000.0
2012-01-31 15:05:00,6.31,6.33,6.31,6.33,972800.0,5.8979,5.9166,5.8979,5.9166,972800.0
2012-01-31 15:10:00,6.33,6.33,6.32,6.33,1503200.0,5.9166,5.9166,5.9073,5.9166,1503200.0
2012-01-31 15:15:00,6.33,6.34,6.33,6.33,1072000.0,5.9166,5.926,5.9166,5.9166,1072000.0
2012-01-31 15:20:00,6.33,6.34,6.32,6.33,1146400.0,5.9166,5.926,5.9073,5.9166,1146400.0
2012-01-31 15:25:00,6.33,6.34,6.33,6.34,1008800.0,5.9166,5.926,5.9166,5.926,1008800.0
2012-01-31 15:30:00,6.33,6.34,6.32,6.32,914400.0,5.9166,5.926,5.9073,5.9073,914400.0
2012-01-31 15:35:00,6.32,6.33,6.32,6.32,1161600.0,5.9073,5.9166,5.9073,5.9073,1161600.0
2012-01-31 15:40:00,6.32,6.33,6.32,6.32,1004800.0,5.9073,5.9166,5.9073,5.9073,1004800.0
2012-01-31 15:45:00,6.33,6.33,6.32,6.32,960000.0,5.9166,5.9166,5.9073,5.9073,960000.0
2012-01-31 15:50:00,6.32,6.33,6.32,6.32,889600.0,5.9073,5.9166,5.9073,5.9073,889600.0
2012-01-31 15:55:00,6.32,6.34,6.32,6.32,3329600.0,5.9073,5.926,5.9073,5.9073,3329600.0
2012-02-01 09:30:00,6.42,6.43,6.42,6.43,4173600.0,6.0007,6.0101,6.0007,6.0101,4173600.0
2012-02-01 09:35:00,6.43,6.44,6.43,6.43,1556800.0,6.0101,6.0194,6.0101,6.0101,1556800.0
2012-02-01 09:40:00,6.43,6.43,6.41,6.41,874400.0,6.0101,6.0101,5.9914,5.9914,874400.0
2012-02-01 09:45:00,6.42,6.42,6.41,6.42,1133600.0,6.0007,6.0007,5.9914,6.0007,1133600.0
2012-02-01 09:50:00,6.42,6.43,6.41,6.41,767200.0,6.0007,6.0101,5.9914,5.9914,767200.0
2012-02-01 09:55:00,6.41,6.43,6.41,6.42,764000.0,5.9914,6.0101,5.9914,6.0007,764000.0
2012-02-01 10:00:00,6.42,6.44,6.41,6.43,1368800.0,6.0007,6.0194,5.9914,6.0101,1368800.0
2012-02-01 10:05:00,6.43,6.46,6.43,6.46,1599200.0,6.0101,6.0381,6.0101,6.0381,1599200.0
2012-02-01 10:10:00,6.46,6.47,6.45,6.47,984800.0,6.0381,6.0475,6.0288,6.0475,984800.0
2012-02-01 10:15:00,6.47,6.47,6.45,6.46,634400.0,6.0475,6.0475,6.0288,6.0381,634400.0
2012-02-01 10:20:00,6.46,6.47,6.45,6.47,867200.0,6.0381,6.0475,6.0288,6.0475,867200.0
2012-02-01 10:25:00,6.47,6.47,6.46,6.46,1114400.0,6.0475,6.0475,6.0381,6.0381,1114400.0
2012-02-01 10:30:00,6.46,6.46,6.45,6.45,372000.0,6.0381,6.0381,6.0288,6.0288,372000.0
2012-02-01 10:35:00,6.45,6.46,6.45,6.45,118400.0,6.0288,6.0381,6.0288,6.0288,118400.0
2012-02-01 10:40:00,6.45,6.46,6.45,6.46,536000.0,6.0288,6.0381,6.0288,6.0381,536000.0
2012-02-01 10:45:00,6.46,6.46,6.45,6.46,279200.0,6.0381,6.0381,6.0288,6.0381,279200.0
2012-02-01 10:50:00,6.46,6.46,6.46,6.46,376000.0,6.0381,6.0381,6.0381,6.0381,376000.0
2012-02-01 10:55:00,6.46,6.47,6.45,6.46,240800.0,6.0381,6.0475,6.0288,6.0381,240800.0
2012-02-01 11:00:00,6.46,6.47,6.46,6.46,645600.0,6.0381,6.0475,6.0381,6.0381,645600.0
2012-02-01 11:05:00,6.46,6.47,6.46,6.47,540000.0,6.0381,6.0475,6.0381,6.0475,540000.0
2012-02-01 11:10:00,6.47,6.47,6.46,6.46,1164000.0,6.0475,6.0475,6.0381,6.0381,1164000.0
2012-02-01 11:15:00,6.46,6.46,6.45,6.45,810400.0,6.0381,6.0381,6.0288,6.0288,810400.0
2012-02-01 11:20:00,6.45,6.46,6.45,6.45,620000.0,6.0288,6.0381,6.0288,6.0288,620000.0
2012-02-01 11:25:00,6.45,6.46,6.45,6.46,244800.0,6.0288,6.0381,6.0288,6.0381,244800.0
2012-02-01 11:30:00,6.46,6.47,6.46,6.47,126400.0,6.0381,6.0475,6.0381,6.0475,126400.0
2012-02-01 11:35:00,6.47,6.47,6.46,6.47,935200.0,6.0475,6.0475,6.0381,6.0475,935200.0
2012-02-01 11:40:00,6.47,6.47,6.46,6.46,359200.0,6.0475,6.0475,6.0381,6.0381,359200.0
2012-02-01 11:45:00,6.46,6.48,6.45,6.46,836800.0,6.0381,6.0568,6.0288,6.0381,836800.0
2012-02-01 11:50:00,6.46,6.47,6.46,6.46,234400.0,6.0381,6.0475,6.0381,6.0381,234400.0
2012-02-01 11:55:00,6.47,6.47,6.46,6.46,195200.0,6.0475,6.0475,6.0381,6.0381,195200.0
2012-02-01 12:00:00,6.46,6.47,6.46,6.47,181600.0,6.0381,6.0475,6.0381,6.0475,181600.0
2012-02-01 12:05:00,6.47,6.47,6.46,6.47,98400.0,6.0475,6.0475,6.0381,6.0475,98400.0
2012-02-01 12:10:00,6.47,6.47,6.46,6.47,80800.0,6.0475,6.0475,6.0381,6.0475,80800.0
2012-02-01 12:15:00,6.47,6.48,6.47,6.48,580000.0,6.0475,6.0568,6.0475,6.0568,580000.0
2012-02-01 12:20:00,6.48,6.49,6.48,6.49,712000.0,6.0568,6.0662,6.0568,6.0662,712000.0
2012-02-01 12:25:00,6.48,6.49,6.48,6.48,735200.0,6.0568,6.0662,6.0568,6.0568,735200.0
2012-02-01 12:30:00,6.48,6.49,6.48,6.49,588000.0,6.0568,6.0662,6.0568,6.0662,588000.0
2012-02-01 12:35:00,6.49,6.49,6.48,6.48,281600.0,6.0662,6.0662,6.0568,6.0568,281600.0
2012-02-01 12:40:00,6.49,6.49,6.48,6.48,607200.0,6.0662,6.0662,6.0568,6.0568,607200.0
2012-02-01 12:45:00,6.48,6.48,6.48,6.48,371200.0,6.0568,6.0568,6.0568,6.0568,371200.0
2012-02-01 12:50:00,6.48,6.48,6.48,6.48,1939200.0,6.0568,6.0568,6.0568,6.0568,1939200.0
2012-02-01 12:55:00,6.48,6.48,6.48,6.48,360800.0,6.0568,6.0568,6.0568,6.0568,360800.0
2012-02-01 13:00:00,6.48,6.48,6.48,6.48,83200.0,6.0568,6.0568,6.0568,6.0568,83200.0
2012-02-01 13:05:00,6.48,6.49,6.48,6.49,288000.0,6.0568,6.0662,6.0568,6.0662,288000.0
2012-02-01 13:10:00,6.49,6.49,6.48,6.49,1303200.0,6.0662,6.0662,6.0568,6.0662,1303200.0
2012-02-01 13:15:00,6.49,6.49,6.49,6.49,605600.0,6.0662,6.0662,6.0662,6.0662,605600.0
2012-02-01 13:20:00,6.49,6.5,6.49,6.5,1086400.0,6.0662,6.0755,6.0662,6.0755,1086400.0
2012-02-01 13:25:00,6.5,6.5,6.49,6.49,625600.0,6.0755,6.0755,6.0662,6.0662,625600.0
2012-02-01 13:30:00,6.49,6.49,6.49,6.49,131200.0,6.0662,6.0662,6.0662,6.0662,131200.0
2012-02-01 13:35:00,6.49,6.5,6.49,6.5,866400.0,6.0662,6.0755,6.0662,6.0755,866400.0
2012-02-01 13:40:00,6.5,6.5,6.48,6.48,748800.0,6.0755,6.0755,6.0568,6.0568,748800.0
2012-02-01 13:45:00,6.48,6.49,6.48,6.48,967200.0,6.0568,6.0662,6.0568,6.0568,967200.0
2012-02-01 13:50:00,6.48,6.48,6.47,6.48,394400.0,6.0568,6.0568,6.0475,6.0568,394400.0
2012-02-01 13:55:00,6.48,6.48,6.47,6.48,389600.0,6.0568,6.0568,6.0475,6.0568,389600.0
2012-02-01 14:00:00,6.48,6.48,6.47,6.47,232800.0,6.0568,6.0568,6.0475,6.0475,232800.0
2012-02-01 14:05:00,6.48,6.48,6.47,6.47,564800.0,6.0568,6.0568,6.0475,6.0475,564800.0
2012-02-01 14:10:00,6.47,6.48,6.47,6.47,900000.0,6.0475,6.0568,6.0475,6.0475,900000.0
2012-02-01 14:15:00,6.47,6.48,6.47,6.48,505600.0,6.0475,6.0568,6.0475,6.0568,505600.0
2012-02-01 14:20:00,6.48,6.48,6.48,6.48,242400.0,6.0568,6.0568,6.0568,6.0568,242400.0
2012-02-01 14:25:00,6.48,6.48,6.47,6.48,657600.0,6.0568,6.0568,6.0475,6.0568,657600.0
2012-02-01 14:30:00,6.48,6.48,6.47,6.47,184000.0,6.0568,6.0568,6.0475,6.0475,184000.0
2012-02-01 14:35:00,6.47,6.48,6.47,6.48,452000.0,6.0475,6.0568,6.0475,6.0568,452000.0
2012-02-01 14:40:00,6.48,6.48,6.47,6.47,757600.0,6.0568,6.0568,6.0475,6.0475,757600.0
2012-02-01 14:45:00,6.47,6.47,6.46,6.46,583200.0,6.0475,6.0475,6.0381,6.0381,583200.0
2012-02-01 14:50:00,6.46,6.48,6.46,6.48,765600.0,6.0381,6.0568,6.0381,6.0568,765600.0
2012-02-01 14:55:00,6.48,6.48,6.47,6.47,364000.0,6.0568,6.0568,6.0475,6.0475,364000.0
2012-02-01 15:00:00,6.47,6.48,6.47,6.48,1806400.0,6.0475,6.0568,6.0475,6.0568,1806400.0
2012-02-01 15:05:00,6.48,6.48,6.47,6.48,906400.0,6.0568,6.0568,6.0475,6.0568,906400.0
2012-02-01 15:10:00,6.48,6.49,6.47,6.48,2069600.0,6.0568,6.0662,6.0475,6.0568,2069600.0
2012-02-01 15:15:00,6.48,6.48,6.47,6.47,901600.0,6.0568,6.0568,6.0475,6.0475,901600.0
2012-02-01 15:20:00,6.47,6.47,6.46,6.46,2101600.0,6.0475,6.0475,6.0381,6.0381,2101600.0
2012-02-01 15:25:00,6.46,6.47,6.46,6.46,939200.0,6.0381,6.0475,6.0381,6.0381,939200.0
2012-02-01 15:30:00,6.46,6.46,6.45,6.45,1065600.0,6.0381,6.0381,6.0288,6.0288,1065600.0
2012-02-01 15:35:00,6.45,6.46,6.45,6.46,1215200.0,6.0288,6.0381,6.0288,6.0381,1215200.0
2012-02-01 15:40:00,6.46,6.47,6.45,6.46,893600.0,6.0381,6.0475,6.0288,6.0381,893600.0
2012-02-01 15:45:00,6.46,6.46,6.45,6.45,523200.0,6.0381,6.0381,6.0288,6.0288,523200.0
2012-02-01 15:50:00,6.45,6.46,6.43,6.43,6256800.0,6.0288,6.0381,6.0101,6.0101,6256800.0
2012-02-01 15:55:00,6.43,6.45,6.42,6.43,9804800.0,6.0101,6.0288,6.0007,6.0101,9804800.0
2012-02-02 09:30:00,6.46,6.47,6.45,6.47,1624000.0,6.0381,6.0475,6.0288,6.0475,1624000.0
2012-02-02 09:35:00,6.47,6.47,6.45,6.45,724800.0,6.0475,6.0475,6.0288,6.0288,724800.0
2012-02-02 09:40:00,6.45,6.45,6.44,6.44,802400.0,6.0288,6.0288,6.0194,6.0194,802400.0
2012-02-02 09:45:00,6.44,6.45,6.43,6.44,704000.0,6.0194,6.0288,6.0101,6.0194,704000.0
2012-02-02 09:50:00,6.44,6.44,6.43,6.43,852800.0,6.0194,6.0194,6.0101,6.0101,852800.0
2012-02-02 09:55:00,6.43,6.45,6.43,6.45,814400.0,6.0101,6.0288,6.0101,6.0288,814400.0
2012-02-02 10:00:00,6.45,6.47,6.45,6.46,753600.0,6.0288,6.0475,6.0288,6.0381,753600.0
2012-02-02 10:05:00,6.46,6.47,6.45,6.47,613600.0,6.0381,6.0475,6.0288,6.0475,613600.0
2012-02-02 10:10:00,6.47,6.48,6.47,6.47,1804000.0,6.0475,6.0568,6.0475,6.0475,1804000.0
2012-02-02 10:15:00,6.47,6.48,6.47,6.47,768800.0,6.0475,6.0568,6.0475,6.0475,768800.0
2012-02-02 10:20:00,6.47,6.47,6.47,6.47,764800.0,6.0475,6.0475,6.0475,6.0475,764800.0
2012-02-02 10:25:00,6.47,6.47,6.46,6.46,481600.0,6.0475,6.0475,6.0381,6.0381,481600.0
2012-02-02 10:30:00,6.46,6.47,6.46,6.46,364000.0,6.0381,6.0475,6.0381,6.0381,364000.0
2012-02-02 10:35:00,6.47,6.47,6.46,6.47,390400.0,6.0475,6.0475,6.0381,6.0475,390400.0
2012-02-02 10:40:00,6.47,6.48,6.47,6.47,976800.0,6.0475,6.0568,6.0475,6.0475,976800.0
2012-02-02 10:45:00,6.47,6.49,6.47,6.48,335200.0,6.0475,6.0662,6.0475,6.0568,335200.0
2012-02-02 10:50:00,6.48,6.49,6.48,6.48,779200.0,6.0568,6.0662,6.0568,6.0568,779200.0
2012-02-02 10:55:00,6.48,6.49,6.48,6.48,672800.0,6.0568,6.0662,6.0568,6.0568,672800.0
2012-02-02 11:00:00,6.48,6.49,6.48,6.49,736800.0,6.0568,6.0662,6.0568,6.0662,736800.0
2012-02-02 11:05:00,6.48,6.49,6.48,6.48,548800.0,6.0568,6.0662,6.0568,6.0568,548800.0
2012-02-02 11:10:00,6.48,6.48,6.47,6.47,418400.0,6.0568,6.0568,6.0475,6.0475,418400.0
2012-02-02 11:15:00,6.47,6.47,6.47,6.47,626400.0,6.0475,6.0475,6.0475,6.0475,626400.0
2012-02-02 11:20:00,6.47,6.47,6.47,6.47,703200.0,6.0475,6.0475,6.0475,6.0475,703200.0
2012-02-02 11:25:00,6.47,6.47,6.47,6.47,173600.0,6.0475,6.0475,6.0475,6.0475,173600.0
2012-02-02 11:30:00,6.47,6.47,6.46,6.46,744800.0,6.0475,6.0475,6.0381,6.0381,744800.0
2012-02-02 11:35:00,6.46,6.46,6.44,6.45,1122400.0,6.0381,6.0381,6.0194,6.0288,1122400.0
2012-02-02 11:40:00,6.45,6.45,6.44,6.45,783200.0,6.0288,6.0288,6.0194,6.0288,783200.0
2012-02-02 11:45:00,6.45,6.45,6.44,6.45,272000.0,6.0288,6.0288,6.0194,6.0288,272000.0
2012-02-02 11:50:00,6.45,6.46,6.45,6.45,933600.0,6.0288,6.0381,6.0288,6.0288,933600.0
2012-02-02 11:55:00,6.45,6.45,6.45,6.45,425600.0,6.0288,6.0288,6.0288,6.0288,425600.0
2012-02-02 12:00:00,6.45,6.46,6.45,6.45,360800.0,6.0288,6.0381,6.0288,6.0288,360800.0
2012-02-02 12:05:00,6.45,6.45,6.45,6.45,541600.0,6.0288,6.0288,6.0288,6.0288,541600.0
2012-02-02 12:10:00,6.45,6.45,6.43,6.43,768800.0,6.0288,6.0288,6.0101,6.0101,768800.0
2012-02-02 12:15:00,6.43,6.44,6.43,6.43,1350400.0,6.0101,6.0194,6.0101,6.0101,1350400.0
2012-02-02 12:20:00,6.43,6.44,6.43,6.43,1281600.0,6.0101,6.0194,6.0101,6.0101,1281600.0
2012-02-02 12:25:00,6.43,6.44,6.43,6.44,109600.0,6.0101,6.0194,6.0101,6.0194,109600.0
2012-02-02 12:30:00,6.44,6.44,6.43,6.43,555200.0,6.0194,6.0194,6.0101,6.0101,555200.0
2012-02-02 12:35:00,6.43,6.43,6.42,6.42,692000.0,6.0101,6.0101,6.0007,6.0007,692000.0
2012-02-02 12:40:00,6.42,6.42,6.42,6.42,738400.0,6.0007,6.0007,6.0007,6.0007,738400.0
2012-02-02 12:45:00,6.42,6.43,6.42,6.43,343200.0,6.0007,6.0101,6.0007,6.0101,343200.0
2012-02-02 12:50:00,6.43,6.43,6.43,6.43,129600.0,6.0101,6.0101,6.0101,6.0101,129600.0
2012-02-02 12:55:00,6.43,6.44,6.43,6.44,540800.0,6.0101,6.0194,6.0101,6.0194,540800.0
2012-02-02 13:00:00,6.44,6.44,6.44,6.44,229600.0,6.0194,6.0194,6.0194,6.0194,229600.0
2012-02-02 13:05:00,6.44,6.44,6.44,6.44,84800.0,6.0194,6.0194,6.0194,6.0194,84800.0
2012-02-02 13:10:00,6.44,6.45,6.44,6.44,450400.0,6.0194,6.0288,6.0194,6.0194,450400.0
2012-02-02 13:15:00,6.44,6.45,6.44,6.45,42400.0,6.0194,6.0288,6.0194,6.0288,42400.0
2012-02-02 13:20:00,6.45,6.45,6.44,6.44,172000.0,6.0288,6.0288,6.0194,6.0194,172000.0
2012-02-02 13:25:00,6.44,6.44,6.43,6.43,236800.0,6.0194,6.0194,6.0101,6.0101,236800.0
2012-02-02 13:30:00,6.43,6.44,6.43,6.44,98400.0,6.0101,6.0194,6.0101,6.0194,98400.0
2012-02-02 13:35:00,6.44,6.45,6.44,6.45,132800.0,6.0194,6.0288,6.0194,6.0288,132800.0
2012-02-02 13:40:00,6.45,6.45,6.44,6.45,217600.0,6.0288,6.0288,6.0194,6.0288,217600.0
2012-02-02 13:45:00,6.45,6.46,6.45,6.46,549600.0,6.0288,6.0381,6.0288,6.0381,549600.0
2012-02-02 13:50:00,6.45,6.46,6.45,6.45,188800.0,6.0288,6.0381,6.0288,6.0288,188800.0
2012-02-02 13:55:00,6.46,6.46,6.45,6.45,351200.0,6.0381,6.0381,6.0288,6.0288,351200.0
2012-02-02 14:00:00,6.45,6.46,6.45,6.45,95200.0,6.0288,6.0381,6.0288,6.0288,95200.0
2012-02-02 14:05:00,6.46,6.46,6.45,6.46,166400.0,6.0381,6.0381,6.0288,6.0381,166400.0
2012-02-02 14:10:00,6.46,6.46,6.45,6.46,242400.0,6.0381,6.0381,6.0288,6.0381,242400.0
2012-02-02 14:15:00,6.46,6.46,6.45,6.45,372000.0,6.0381,6.0381,6.0288,6.0288,372000.0
2012-02-02 14:20:00,6.45,6.46,6.45,6.46,276000.0,6.0288,6.0381,6.0288,6.0381,276000.0
2012-02-02 14:25:00,6.46,6.46,6.45,6.45,174400.0,6.0381,6.0381,6.0288,6.0288,174400.0
2012-02-02 14:30:00,6.46,6.46,6.45,6.46,400000.0,6.0381,6.0381,6.0288,6.0381,400000.0
2012-02-02 14:35:00,6.46,6.46,6.46,6.46,63200.0,6.0381,6.0381,6.0381,6.0381,63200.0
2012-02-02 14:40:00,6.46,6.46,6.45,6.46,207200.0,6.0381,6.0381,6.0288,6.0381,207200.0
2012-02-02 14:45:00,6.46,6.46,6.45,6.45,183200.0,6.0381,6.0381,6.0288,6.0288,183200.0
2012-02-02 14:50:00,6.45,6.45,6.44,6.45,1559200.0,6.0288,6.0288,6.0194,6.0288,1559200.0
2012-02-02 14:55:00,6.45,6.46,6.45,6.46,597600.0,6.0288,6.0381,6.0288,6.0381,597600.0
2012-02-02 15:00:00,6.46,6.46,6.45,6.46,1035200.0,6.0381,6.0381,6.0288,6.0381,1035200.0
2012-02-02 15:05:00,6.46,6.46,6.46,6.46,164000.0,6.0381,6.0381,6.0381,6.0381,164000.0
2012-02-02 15:10:00,6.46,6.46,6.46,6.46,212000.0,6.0381,6.0381,6.0381,6.0381,212000.0
2012-02-02 15:15:00,6.46,6.46,6.46,6.46,298400.0,6.0381,6.0381,6.0381,6.0381,298400.0
2012-02-02 15:20:00,6.46,6.46,6.45,6.46,168000.0,6.0381,6.0381,6.0288,6.0381,168000.0
2012-02-02 15:25:00,6.46,6.46,6.46,6.46,259200.0,6.0381,6.0381,6.0381,6.0381,259200.0
2012-02-02 15:30:00,6.46,6.47,6.46,6.46,458400.0,6.0381,6.0475,6.0381,6.0381,458400.0
2012-02-02 15:35:00,6.46,6.47,6.46,6.47,1265600.0,6.0381,6.0475,6.0381,6.0475,1265600.0
2012-02-02 15:40:00,6.47,6.47,6.46,6.47,1224800.0,6.0475,6.0475,6.0381,6.0475,1224800.0
2012-02-02 15:45:00,6.47,6.47,6.46,6.46,822400.0,6.0475,6.0475,6.0381,6.0381,822400.0
2012-02-02 15:50:00,6.46,6.46,6.45,6.46,1143200.0,6.0381,6.0381,6.0288,6.0381,1143200.0
2012-02-02 15:55:00,6.46,6.46,6.45,6.46,2512800.0,6.0381,6.0381,6.0288,6.0381,2512800.0
2012-02-03 09:30:00,6.59,6.59,6.57,6.58,4116000.0,6.1596,6.1596,6.1409,6.1503,4116000.0
2012-02-03 09:35:00,6.58,6.58,6.57,6.57,2026400.0,6.1503,6.1503,6.1409,6.1409,2026400.0
2012-02-03 09:40:00,6.57,6.58,6.57,6.57,1553600.0,6.1409,6.1503,6.1409,6.1409,1553600.0
2012-02-03 09:45:00,6.57,6.58,6.57,6.58,1305600.0,6.1409,6.1503,6.1409,6.1503,1305600.0
2012-02-03 09:50:00,6.58,6.59,6.58,6.59,926400.0,6.1503,6.1596,6.1503,6.1596,926400.0
2012-02-03 09:55:00,6.59,6.59,6.58,6.59,1378400.0,6.1596,6.1596,6.1503,6.1596,1378400.0
2012-02-03 10:00:00,6.59,6.61,6.59,6.59,3060000.0,6.1596,6.1783,6.1596,6.1596,3060000.0
2012-02-03 10:05:00,6.6,6.62,6.59,6.62,1392800.0,6.169,6.1877,6.1596,6.1877,1392800.0
2012-02-03 10:10:00,6.62,6.62,6.61,6.62,2198400.0,6.1877,6.1877,6.1783,6.1877,2198400.0
2012-02-03 10:15:00,6.62,6.63,6.61,6.62,1001600.0,6.1877,6.197,6.1783,6.1877,1001600.0
2012-02-03 10:20:00,6.62,6.62,6.61,6.61,606400.0,6.1877,6.1877,6.1783,6.1783,606400.0
2012-02-03 10:25:00,6.61,6.62,6.61,6.61,636800.0,6.1783,6.1877,6.1783,6.1783,636800.0
2012-02-03 10:30:00,6.61,6.62,6.61,6.61,304000.0,6.1783,6.1877,6.1783,6.1783,304000.0
2012-02-03 10:35:00,6.61,6.63,6.61,6.62,1152800.0,6.1783,6.197,6.1783,6.1877,1152800.0
2012-02-03 10:40:00,6.62,6.62,6.62,6.62,851200.0,6.1877,6.1877,6.1877,6.1877,851200.0
2012-02-03 10:45:00,6.62,6.62,6.61,6.62,399200.0,6.1877,6.1877,6.1783,6.1877,399200.0
2012-02-03 10:50:00,6.62,6.62,6.62,6.62,363200.0,6.1877,6.1877,6.1877,6.1877,363200.0
2012-02-03 10:55:00,6.62,6.62,6.61,6.61,131200.0,6.1877,6.1877,6.1783,6.1783,131200.0
2012-02-03 11:00:00,6.61,6.61,6.61,6.61,518400.0,6.1783,6.1783,6.1783,6.1783,518400.0
2012-02-03 11:05:00,6.61,6.61,6.6,6.6,488800.0,6.1783,6.1783,6.169,6.169,488800.0
2012-02-03 11:10:00,6.61,6.61,6.61,6.61,240800.0,6.1783,6.1783,6.1783,6.1783,240800.0
2012-02-03 11:15:00,6.61,6.61,6.61,6.61,658400.0,6.1783,6.1783,6.1783,6.1783,658400.0
2012-02-03 11:20:00,6.61,6.62,6.61,6.62,765600.0,6.1783,6.1877,6.1783,6.1877,765600.0
2012-02-03 11:25:00,6.62,6.63,6.62,6.62,625600.0,6.1877,6.197,6.1877,6.1877,625600.0
2012-02-03 11:30:00,6.62,6.63,6.62,6.62,390400.0,6.1877,6.197,6.1877,6.1877,390400.0
2012-02-03 11:35:00,6.62,6.62,6.62,6.62,211200.0,6.1877,6.1877,6.1877,6.1877,211200.0
2012-02-03 11:40:00,6.62,6.62,6.62,6.62,633600.0,6.1877,6.1877,6.1877,6.1877,633600.0
2012-02-03 11:45:00,6.62,6.63,6.62,6.63,444000.0,6.1877,6.197,6.1877,6.197,444000.0
2012-02-03 11:50:00,6.62,6.63,6.62,6.62,136000.0,6.1877,6.197,6.1877,6.1877,136000.0
2012-02-03 11:55:00,6.62,6.62,6.61,6.61,203200.0,6.1877,6.1877,6.1783,6.1783,203200.0
2012-02-03 12:00:00,6.61,6.62,6.61,6.62,502400.0,6.1783,6.1877,6.1783,6.1877,502400.0
2012-02-03 12:05:00,6.62,6.63,6.62,6.63,518400.0,6.1877,6.197,6.1877,6.197,518400.0
2012-02-03 12:10:00,6.63,6.63,6.62,6.62,184800.0,6.197,6.197,6.1877,6.1877,184800.0
2012-02-03 12:15:00,6.62,6.62,6.62,6.62,313600.0,6.1877,6.1877,6.1877,6.1877,313600.0
2012-02-03 12:20:00,6.62,6.63,6.62,6.63,186400.0,6.1877,6.197,6.1877,6.197,186400.0
2012-02-03 12:25:00,6.63,6.63,6.62,6.63,204000.0,6.197,6.197,6.1877,6.197,204000.0
2012-02-03 12:30:00,6.63,6.63,6.63,6.63,246400.0,6.197,6.197,6.197,6.197,246400.0
2012-02-03 12:35:00,6.63,6.63,6.62,6.62,279200.0,6.197,6.197,6.1877,6.1877,279200.0
2012-02-03 12:40:00,6.62,6.64,6.62,6.64,1648000.0,6.1877,6.2064,6.1877,6.2064,1648000.0
2012-02-03 12:45:00,6.64,6.64,6.63,6.63,842400.0,6.2064,6.2064,6.197,6.197,842400.0
2012-02-03 12:50:00,6.63,6.64,6.63,6.63,1272800.0,6.197,6.2064,6.197,6.197,1272800.0
2012-02-03 12:55:00,6.63,6.63,6.62,6.63,408800.0,6.197,6.197,6.1877,6.197,408800.0
2012-02-03 13:00:00,6.63,6.63,6.63,6.63,409600.0,6.197,6.197,6.197,6.197,409600.0
2012-02-03 13:05:00,6.63,6.63,6.63,6.63,244000.0,6.197,6.197,6.197,6.197,244000.0
2012-02-03 13:10:00,6.63,6.64,6.63,6.63,181600.0,6.197,6.2064,6.197,6.197,181600.0
2012-02-03 13:15:00,6.63,6.63,6.63,6.63,116800.0,6.197,6.197,6.197,6.197,116800.0
2012-02-03 13:20:00,6.63,6.63,6.63,6.63,487200.0,6.197,6.197,6.197,6.197,487200.0
2012-02-03 13:25:00,6.63,6.63,6.63,6.63,236800.0,6.197,6.197,6.197,6.197,236800.0
2012-02-03 13:30:00,6.63,6.63,6.63,6.63,264000.0,6.197,6.197,6.197,6.197,264000.0
2012-02-03 13:35:00,6.63,6.63,6.62,6.62,603200.0,6.197,6.197,6.1877,6.1877,603200.0
2012-02-03 13:40:00,6.62,6.63,6.62,6.62,488000.0,6.1877,6.197,6.1877,6.1877,488000.0
2012-02-03 13:45:00,6.62,6.62,6.62,6.62,90400.0,6.1877,6.1877,6.1877,6.1877,90400.0
2012-02-03 13:50:00,6.62,6.63,6.62,6.62,144000.0,6.1877,6.197,6.1877,6.1877,144000.0
2012-02-03 13:55:00,6.62,6.63,6.62,6.62,219200.0,6.1877,6.197,6.1877,6.1877,219200.0
2012-02-03 14:00:00,6.62,6.63,6.62,6.63,252800.0,6.1877,6.197,6.1877,6.197,252800.0
2012-02-03 14:05:00,6.63,6.63,6.63,6.63,103200.0,6.197,6.197,6.197,6.197,103200.0
2012-02-03 14:10:00,6.63,6.63,6.62,6.63,180000.0,6.197,6.197,6.1877,6.197,180000.0
2012-02-03 14:15:00,6.63,6.64,6.63,6.63,426400.0,6.197,6.2064,6.197,6.197,426400.0
2012-02-03 14:20:00,6.64,6.64,6.63,6.63,203200.0,6.2064,6.2064,6.197,6.197,203200.0
2012-02-03 14:25:00,6.63,6.64,6.63,6.63,300800.0,6.197,6.2064,6.197,6.197,300800.0
2012-02-03 14:30:00,6.63,6.63,6.63,6.63,159200.0,6.197,6.197,6.197,6.197,159200.0
2012-02-03 14:35:00,6.63,6.63,6.63,6.63,187200.0,6.197,6.197,6.197,6.197,187200.0
2012-02-03 14:40:00,6.63,6.63,6.63,6.63,309600.0,6.197,6.197,6.197,6.197,309600.0
2012-02-03 14:45:00,6.63,6.64,6.63,6.63,266400.0,6.197,6.2064,6.197,6.197,266400.0
2012-02-03 14:50:00,6.63,6.64,6.63,6.63,237600.0,6.197,6.2064,6.197,6.197,237600.0
2012-02-03 14:55:00,6.63,6.64,6.63,6.64,420800.0,6.197,6.2064,6.197,6.2064,420800.0
2012-02-03 15:00:00,6.64,6.64,6.63,6.63,860000.0,6.2064,6.2064,6.197,6.197,860000.0
2012-02-03 15:05:00,6.63,6.63,6.63,6.63,546400.0,6.197,6.197,6.197,6.197,546400.0
2012-02-03 15:10:00,6.63,6.63,6.63,6.63,172800.0,6.197,6.197,6.197,6.197,172800.0
2012-02-03 15:15:00,6.63,6.63,6.63,6.63,202400.0,6.197,6.197,6.197,6.197,202400.0
2012-02-03 15:20:00,6.63,6.63,6.62,6.62,319200.0,6.197,6.197,6.1877,6.1877,319200.0
2012-02-03 15:25:00,6.62,6.63,6.62,6.63,408000.0,6.1877,6.197,6.1877,6.197,408000.0
2012-02-03 15:30:00,6.63,6.63,6.62,6.63,248800.0,6.197,6.197,6.1877,6.197,248800.0
2012-02-03 15:35:00,6.62,6.63,6.62,6.62,997600.0,6.1877,6.197,6.1877,6.1877,997600.0
2012-02-03 15:40:00,6.62,6.62,6.62,6.62,927200.0,6.1877,6.1877,6.1877,6.1877,927200.0
2012-02-03 15:45:00,6.62,6.63,6.62,6.63,1348000.0,6.1877,6.197,6.1877,6.197,1348000.0
2012-02-03 15:50:00,6.63,6.64,6.63,6.64,1556000.0,6.197,6.2064,6.197,6.2064,1556000.0
2012-02-03 15:55:00,6.64,6.65,6.64,6.64,3124000.0,6.2064,6.2157,6.2064,6.2064,3124000.0
2012-02-06 09:30:00,6.59,6.59,6.57,6.58,1236800.0,6.1596,6.1596,6.1409,6.1503,1236800.0
2012-02-06 09:35:00,6.58,6.6,6.57,6.59,1050400.0,6.1503,6.169,6.1409,6.1596,1050400.0
2012-02-06 09:40:00,6.59,6.59,6.58,6.58,912000.0,6.1596,6.1596,6.1503,6.1503,912000.0
2012-02-06 09:45:00,6.58,6.6,6.58,6.6,741600.0,6.1503,6.169,6.1503,6.169,741600.0
2012-02-06 09:50:00,6.6,6.61,6.6,6.61,909600.0,6.169,6.1783,6.169,6.1783,909600.0
2012-02-06 09:55:00,6.61,6.61,6.6,6.6,685600.0,6.1783,6.1783,6.169,6.169,685600.0
2012-02-06 10:00:00,6.6,6.61,6.6,6.61,469600.0,6.169,6.1783,6.169,6.1783,469600.0
2012-02-06 10:05:00,6.61,6.62,6.61,6.61,1170400.0,6.1783,6.1877,6.1783,6.1783,1170400.0
2012-02-06 10:10:00,6.61,6.61,6.6,6.6,378400.0,6.1783,6.1783,6.169,6.169,378400.0
2012-02-06 10:15:00,6.6,6.61,6.6,6.6,1051200.0,6.169,6.1783,6.169,6.169,1051200.0
2012-02-06 10:20:00,6.6,6.61,6.6,6.6,632800.0,6.169,6.1783,6.169,6.169,632800.0
2012-02-06 10:25:00,6.6,6.61,6.6,6.6,728000.0,6.169,6.1783,6.169,6.169,728000.0
2012-02-06 10:30:00,6.6,6.6,6.59,6.6,569600.0,6.169,6.169,6.1596,6.169,569600.0
2012-02-06 10:35:00,6.6,6.6,6.59,6.6,400000.0,6.169,6.169,6.1596,6.169,400000.0
2012-02-06 10:40:00,6.6,6.6,6.58,6.59,585600.0,6.169,6.169,6.1503,6.1596,585600.0
2012-02-06 10:45:00,6.59,6.6,6.58,6.59,610400.0,6.1596,6.169,6.1503,6.1596,610400.0
2012-02-06 10:50:00,6.59,6.6,6.58,6.59,512800.0,6.1596,6.169,6.1503,6.1596,512800.0
2012-02-06 10:55:00,6.59,6.6,6.59,6.6,394400.0,6.1596,6.169,6.1596,6.169,394400.0
2012-02-06 11:00:00,6.6,6.6,6.6,6.6,694400.0,6.169,6.169,6.169,6.169,694400.0
2012-02-06 11:05:00,6.6,6.61,6.6,6.61,748000.0,6.169,6.1783,6.169,6.1783,748000.0
2012-02-06 11:10:00,6.61,6.62,6.61,6.61,2550400.0,6.1783,6.1877,6.1783,6.1783,2550400.0
2012-02-06 11:15:00,6.61,6.61,6.61,6.61,244000.0,6.1783,6.1783,6.1783,6.1783,244000.0
2012-02-06 11:20:00,6.61,6.61,6.6,6.61,424800.0,6.1783,6.1783,6.169,6.1783,424800.0
2012-02-06 11:25:00,6.61,6.61,6.61,6.61,261600.0,6.1783,6.1783,6.1783,6.1783,261600.0
2012-02-06 11:30:00,6.61,6.61,6.61,6.61,212000.0,6.1783,6.1783,6.1783,6.1783,212000.0
2012-02-06 11:35:00,6.61,6.61,6.61,6.61,240800.0,6.1783,6.1783,6.1783,6.1783,240800.0
2012-02-06 11:40:00,6.61,6.61,6.61,6.61,342400.0,6.1783,6.1783,6.1783,6.1783,342400.0
2012-02-06 11:45:00,6.61,6.62,6.61,6.61,162400.0,6.1783,6.1877,6.1783,6.1783,162400.0
2012-02-06 11:50:00,6.61,6.61,6.61,6.61,104000.0,6.1783,6.1783,6.1783,6.1783,104000.0
2012-02-06 11:55:00,6.61,6.62,6.61,6.62,599200.0,6.1783,6.1877,6.1783,6.1877,599200.0
2012-02-06 12:00:00,6.62,6.62,6.61,6.62,168800.0,6.1877,6.1877,6.1783,6.1877,168800.0
2012-02-06 12:05:00,6.62,6.62,6.61,6.61,393600.0,6.1877,6.1877,6.1783,6.1783,393600.0
2012-02-06 12:10:00,6.61,6.61,6.6,6.61,413600.0,6.1783,6.1783,6.169,6.1783,413600.0
2012-02-06 12:15:00,6.61,6.62,6.61,6.61,275200.0,6.1783,6.1877,6.1783,6.1783,275200.0
2012-02-06 12:20:00,6.61,6.62,6.61,6.61,583200.0,6.1783,6.1877,6.1783,6.1783,583200.0
2012-02-06 12:25:00,6.61,6.61,6.61,6.61,233600.0,6.1783,6.1783,6.1783,6.1783,233600.0
2012-02-06 12:30:00,6.61,6.63,6.61,6.62,889600.0,6.1783,6.197,6.1783,6.1877,889600.0
2012-02-06 12:35:00,6.62,6.63,6.62,6.62,938400.0,6.1877,6.197,6.1877,6.1877,938400.0
2012-02-06 12:40:00,6.63,6.63,6.62,6.62,1148800.0,6.197,6.197,6.1877,6.1877,1148800.0
2012-02-06 12:45:00,6.62,6.63,6.62,6.62,124800.0,6.1877,6.197,6.1877,6.1877,124800.0
2012-02-06 12:50:00,6.63,6.63,6.62,6.62,216800.0,6.197,6.197,6.1877,6.1877,216800.0
2012-02-06 12:55:00,6.62,6.63,6.62,6.63,57600.0,6.1877,6.197,6.1877,6.197,57600.0
2012-02-06 13:00:00,6.63,6.63,6.62,6.62,208800.0,6.197,6.197,6.1877,6.1877,208800.0
2012-02-06 13:05:00,6.62,6.63,6.62,6.62,144000.0,6.1877,6.197,6.1877,6.1877,144000.0
2012-02-06 13:10:00,6.62,6.63,6.62,6.62,84000.0,6.1877,6.197,6.1877,6.1877,84000.0
2012-02-06 13:15:00,6.62,6.63,6.62,6.62,240000.0,6.1877,6.197,6.1877,6.1877,240000.0
2012-02-06 13:20:00,6.62,6.62,6.62,6.62,304000.0,6.1877,6.1877,6.1877,6.1877,304000.0
2012-02-06 13:25:00,6.62,6.62,6.62,6.62,64000.0,6.1877,6.1877,6.1877,6.1877,64000.0
2012-02-06 13:30:00,6.62,6.62,6.61,6.62,113600.0,6.1877,6.1877,6.1783,6.1877,113600.0
2012-02-06 13:35:00,6.62,6.62,6.61,6.61,248800.0,6.1877,6.1877,6.1783,6.1783,248800.0
2012-02-06 13:40:00,6.61,6.61,6.61,6.61,263200.0,6.1783,6.1783,6.1783,6.1783,263200.0
2012-02-06 13:45:00,6.61,6.61,6.6,6.6,132800.0,6.1783,6.1783,6.169,6.169,132800.0
2012-02-06 13:50:00,6.6,6.61,6.6,6.61,340800.0,6.169,6.1783,6.169,6.1783,340800.0
2012-02-06 13:55:00,6.61,6.61,6.6,6.61,107200.0,6.1783,6.1783,6.169,6.1783,107200.0
2012-02-06 14:00:00,6.61,6.61,6.61,6.61,370400.0,6.1783,6.1783,6.1783,6.1783,370400.0
2012-02-06 14:05:00,6.61,6.61,6.61,6.61,175200.0,6.1783,6.1783,6.1783,6.1783,175200.0
2012-02-06 14:10:00,6.61,6.62,6.61,6.62,261600.0,6.1783,6.1877,6.1783,6.1877,261600.0
2012-02-06 14:15:00,6.62,6.62,6.61,6.61,175200.0,6.1877,6.1877,6.1783,6.1783,175200.0
2012-02-06 14:20:00,6.61,6.62,6.61,6.62,290400.0,6.1783,6.1877,6.1783,6.1877,290400.0
2012-02-06 14:25:00,6.62,6.62,6.61,6.61,271200.0,6.1877,6.1877,6.1783,6.1783,271200.0
2012-02-06 14:30:00,6.62,6.62,6.62,6.62,171200.0,6.1877,6.1877,6.1877,6.1877,171200.0
2012-02-06 14:35:00,6.62,6.62,6.62,6.62,116800.0,6.1877,6.1877,6.1877,6.1877,116800.0
2012-02-06 14:40:00,6.62,6.62,6.61,6.62,124000.0,6.1877,6.1877,6.1783,6.1877,124000.0
2012-02-06 14:45:00,6.62,6.62,6.61,6.62,86400.0,6.1877,6.1877,6.1783,6.1877,86400.0
2012-02-06 14:50:00,6.62,6.62,6.61,6.62,248000.0,6.1877,6.1877,6.1783,6.1877,248000.0
2012-02-06 14:55:00,6.62,6.62,6.62,6.62,492000.0,6.1877,6.1877,6.1877,6.1877,492000.0
2012-02-06 15:00:00,6.62,6.62,6.61,6.62,754400.0,6.1877,6.1877,6.1783,6.1877,754400.0
2012-02-06 15:05:00,6.62,6.63,6.62,6.62,408000.0,6.1877,6.197,6.1877,6.1877,408000.0
2012-02-06 15:10:00,6.62,6.63,6.62,6.62,560800.0,6.1877,6.197,6.1877,6.1877,560800.0
2012-02-06 15:15:00,6.62,6.62,6.62,6.62,444800.0,6.1877,6.1877,6.1877,6.1877,444800.0
2012-02-06 15:20:00,6.63,6.63,6.62,6.62,520800.0,6.197,6.197,6.1877,6.1877,520800.0
2012-02-06 15:25:00,6.62,6.63,6.62,6.62,364800.0,6.1877,6.197,6.1877,6.1877,364800.0
2012-02-06 15:30:00,6.62,6.62,6.62,6.62,928000.0,6.1877,6.1877,6.1877,6.1877,928000.0
2012-02-06 15:35:00,6.62,6.62,6.62,6.62,496000.0,6.1877,6.1877,6.1877,6.1877,496000.0
2012-02-06 15:40:00,6.62,6.63,6.62,6.63,687200.0,6.1877,6.197,6.1877,6.197,687200.0
2012-02-06 15:45:00,6.63,6.63,6.62,6.63,822400.0,6.197,6.197,6.1877,6.197,822400.0
2012-02-06 15:50:00,6.63,6.63,6.62,6.62,1024000.0,6.197,6.197,6.1877,6.1877,1024000.0
2012-02-06 15:55:00,6.62,6.64,6.62,6.63,2885600.0,6.1877,6.2064,6.1877,6.197,2885600.0
2012-02-07 09:30:00,6.6,6.62,6.6,6.6,778400.0,6.169,6.1877,6.169,6.169,778400.0
2012-02-07 09:35:00,6.6,6.61,6.58,6.58,648800.0,6.169,6.1783,6.1503,6.1503,648800.0
2012-02-07 09:40:00,6.59,6.6,6.59,6.59,943200.0,6.1596,6.169,6.1596,6.1596,943200.0
2012-02-07 09:45:00,6.59,6.59,6.58,6.59,1584800.0,6.1596,6.1596,6.1503,6.1596,1584800.0
2012-02-07 09:50:00,6.58,6.59,6.57,6.58,1951200.0,6.1503,6.1596,6.1409,6.1503,1951200.0
2012-02-07 09:55:00,6.58,6.58,6.57,6.58,628000.0,6.1503,6.1503,6.1409,6.1503,628000.0
2012-02-07 10:00:00,6.58,6.58,6.56,6.56,1577600.0,6.1503,6.1503,6.1316,6.1316,1577600.0
2012-02-07 10:05:00,6.56,6.57,6.55,6.57,1366400.0,6.1316,6.1409,6.1223,6.1409,1366400.0
2012-02-07 10:10:00,6.57,6.59,6.57,6.59,1474400.0,6.1409,6.1596,6.1409,6.1596,1474400.0
2012-02-07 10:15:00,6.59,6.59,6.58,6.59,513600.0,6.1596,6.1596,6.1503,6.1596,513600.0
2012-02-07 10:20:00,6.59,6.6,6.58,6.6,913600.0,6.1596,6.169,6.1503,6.169,913600.0
2012-02-07 10:25:00,6.6,6.6,6.59,6.59,985600.0,6.169,6.169,6.1596,6.1596,985600.0
2012-02-07 10:30:00,6.59,6.61,6.59,6.6,986400.0,6.1596,6.1783,6.1596,6.169,986400.0
2012-02-07 10:35:00,6.6,6.6,6.59,6.6,272800.0,6.169,6.169,6.1596,6.169,272800.0
2012-02-07 10:40:00,6.6,6.61,6.6,6.61,1292800.0,6.169,6.1783,6.169,6.1783,1292800.0
2012-02-07 10:45:00,6.61,6.62,6.61,6.62,1191200.0,6.1783,6.1877,6.1783,6.1877,1191200.0
2012-02-07 10:50:00,6.62,6.63,6.62,6.63,847200.0,6.1877,6.197,6.1877,6.197,847200.0
2012-02-07 10:55:00,6.63,6.65,6.62,6.64,1050400.0,6.197,6.2157,6.1877,6.2064,1050400.0
2012-02-07 11:00:00,6.64,6.65,6.64,6.65,1217600.0,6.2064,6.2157,6.2064,6.2157,1217600.0
2012-02-07 11:05:00,6.65,6.66,6.64,6.65,1357600.0,6.2157,6.2251,6.2064,6.2157,1357600.0
2012-02-07 11:10:00,6.65,6.65,6.65,6.65,884000.0,6.2157,6.2157,6.2157,6.2157,884000.0
2012-02-07 11:15:00,6.65,6.66,6.65,6.65,585600.0,6.2157,6.2251,6.2157,6.2157,585600.0
2012-02-07 11:20:00,6.65,6.66,6.65,6.66,649600.0,6.2157,6.2251,6.2157,6.2251,649600.0
2012-02-07 11:25:00,6.66,6.67,6.65,6.67,653600.0,6.2251,6.2344,6.2157,6.2344,653600.0
2012-02-07 11:30:00,6.67,6.67,6.66,6.67,1172800.0,6.2344,6.2344,6.2251,6.2344,1172800.0
2012-02-07 11:35:00,6.67,6.67,6.66,6.66,1500800.0,6.2344,6.2344,6.2251,6.2251,1500800.0
2012-02-07 11:40:00,6.66,6.66,6.66,6.66,331200.0,6.2251,6.2251,6.2251,6.2251,331200.0
2012-02-07 11:45:00,6.66,6.66,6.65,6.66,453600.0,6.2251,6.2251,6.2157,6.2251,453600.0
2012-02-07 11:50:00,6.65,6.66,6.65,6.65,727200.0,6.2157,6.2251,6.2157,6.2157,727200.0
2012-02-07 11:55:00,6.65,6.66,6.65,6.66,641600.0,6.2157,6.2251,6.2157,6.2251,641600.0
2012-02-07 12:00:00,6.65,6.66,6.65,6.66,388000.0,6.2157,6.2251,6.2157,6.2251,388000.0
2012-02-07 12:05:00,6.66,6.66,6.65,6.66,266400.0,6.2251,6.2251,6.2157,6.2251,266400.0
2012-02-07 12:10:00,6.66,6.66,6.66,6.66,98400.0,6.2251,6.2251,6.2251,6.2251,98400.0
2012-02-07 12:15:00,6.66,6.66,6.66,6.66,434400.0,6.2251,6.2251,6.2251,6.2251,434400.0
2012-02-07 12:20:00,6.66,6.66,6.66,6.66,356800.0,6.2251,6.2251,6.2251,6.2251,356800.0
2012-02-07 12:25:00,6.66,6.67,6.65,6.66,591200.0,6.2251,6.2344,6.2157,6.2251,591200.0
2012-02-07 12:30:00,6.66,6.66,6.65,6.66,356000.0,6.2251,6.2251,6.2157,6.2251,356000.0
2012-02-07 12:35:00,6.66,6.66,6.66,6.66,64000.0,6.2251,6.2251,6.2251,6.2251,64000.0
2012-02-07 12:40:00,6.66,6.66,6.66,6.66,52000.0,6.2251,6.2251,6.2251,6.2251,52000.0
2012-02-07 12:45:00,6.66,6.66,6.66,6.66,65600.0,6.2251,6.2251,6.2251,6.2251,65600.0
2012-02-07 12:50:00,6.66,6.66,6.66,6.66,22400.0,6.2251,6.2251,6.2251,6.2251,22400.0
2012-02-07 12:55:00,6.66,6.67,6.66,6.67,228800.0,6.2251,6.2344,6.2251,6.2344,228800.0
2012-02-07 13:00:00,6.67,6.67,6.66,6.67,438400.0,6.2344,6.2344,6.2251,6.2344,438400.0
2012-02-07 13:05:00,6.67,6.68,6.67,6.67,371200.0,6.2344,6.2438,6.2344,6.2344,371200.0
2012-02-07 13:10:00,6.67,6.67,6.67,6.67,224800.0,6.2344,6.2344,6.2344,6.2344,224800.0
2012-02-07 13:15:00,6.67,6.67,6.65,6.66,8076000.0,6.2344,6.2344,6.2157,6.2251,8076000.0
2012-02-07 13:20:00,6.66,6.66,6.65,6.65,1388000.0,6.2251,6.2251,6.2157,6.2157,1388000.0
2012-02-07 13:25:00,6.65,6.66,6.65,6.66,832000.0,6.2157,6.2251,6.2157,6.2251,832000.0
2012-02-07 13:30:00,6.66,6.66,6.65,6.65,525600.0,6.2251,6.2251,6.2157,6.2157,525600.0
2012-02-07 13:35:00,6.65,6.66,6.65,6.66,288800.0,6.2157,6.2251,6.2157,6.2251,288800.0
2012-02-07 13:40:00,6.66,6.66,6.66,6.66,350400.0,6.2251,6.2251,6.2251,6.2251,350400.0
2012-02-07 13:45:00,6.66,6.67,6.66,6.67,466400.0,6.2251,6.2344,6.2251,6.2344,466400.0
2012-02-07 13:50:00,6.67,6.67,6.67,6.67,256800.0,6.2344,6.2344,6.2344,6.2344,256800.0
2012-02-07 13:55:00,6.67,6.67,6.66,6.67,378400.0,6.2344,6.2344,6.2251,6.2344,378400.0
2012-02-07 14:00:00,6.67,6.67,6.66,6.67,410400.0,6.2344,6.2344,6.2251,6.2344,410400.0
2012-02-07 14:05:00,6.66,6.67,6.66,6.67,396800.0,6.2251,6.2344,6.2251,6.2344,396800.0
2012-02-07 14:10:00,6.66,6.67,6.66,6.67,216000.0,6.2251,6.2344,6.2251,6.2344,216000.0
2012-02-07 14:15:00,6.67,6.67,6.66,6.67,268000.0,6.2344,6.2344,6.2251,6.2344,268000.0
2012-02-07 14:20:00,6.67,6.67,6.66,6.66,474400.0,6.2344,6.2344,6.2251,6.2251,474400.0
2012-02-07 14:25:00,6.66,6.66,6.65,6.66,473600.0,6.2251,6.2251,6.2157,6.2251,473600.0
2012-02-07 14:30:00,6.66,6.66,6.65,6.66,299200.0,6.2251,6.2251,6.2157,6.2251,299200.0
2012-02-07 14:35:00,6.66,6.66,6.66,6.66,116800.0,6.2251,6.2251,6.2251,6.2251,116800.0
2012-02-07 14:40:00,6.66,6.66,6.66,6.66,253600.0,6.2251,6.2251,6.2251,6.2251,253600.0
2012-02-07 14:45:00,6.66,6.66,6.66,6.66,272800.0,6.2251,6.2251,6.2251,6.2251,272800.0
2012-02-07 14:50:00,6.66,6.67,6.65,6.65,353600.0,6.2251,6.2344,6.2157,6.2157,353600.0
2012-02-07 14:55:00,6.65,6.66,6.64,6.65,548800.0,6.2157,6.2251,6.2064,6.2157,548800.0
2012-02-07 15:00:00,6.65,6.66,6.65,6.65,839200.0,6.2157,6.2251,6.2157,6.2157,839200.0
2012-02-07 15:05:00,6.65,6.66,6.65,6.66,639200.0,6.2157,6.2251,6.2157,6.2251,639200.0
2012-02-07 15:10:00,6.66,6.67,6.66,6.67,706400.0,6.2251,6.2344,6.2251,6.2344,706400.0
2012-02-07 15:15:00,6.67,6.68,6.66,6.67,1381600.0,6.2344,6.2438,6.2251,6.2344,1381600.0
2012-02-07 15:20:00,6.67,6.68,6.67,6.68,743200.0,6.2344,6.2438,6.2344,6.2438,743200.0
2012-02-07 15:25:00,6.67,6.68,6.67,6.68,1206400.0,6.2344,6.2438,6.2344,6.2438,1206400.0
2012-02-07 15:30:00,6.68,6.68,6.68,6.68,592000.0,6.2438,6.2438,6.2438,6.2438,592000.0
2012-02-07 15:35:00,6.68,6.68,6.68,6.68,671200.0,6.2438,6.2438,6.2438,6.2438,671200.0
2012-02-07 15:40:00,6.68,6.68,6.67,6.68,916000.0,6.2438,6.2438,6.2344,6.2438,916000.0
2012-02-07 15:45:00,6.68,6.69,6.66,6.67,1550400.0,6.2438,6.2531,6.2251,6.2344,1550400.0
2012-02-07 15:50:00,6.67,6.68,6.67,6.67,881600.0,6.2344,6.2438,6.2344,6.2344,881600.0
2012-02-07 15:55:00,6.67,6.68,6.66,6.66,3156800.0,6.2344,6.2438,6.2251,6.2251,3156800.0
2012-02-08 09:30:00,6.67,6.69,6.67,6.68,1194400.0,6.2344,6.2531,6.2344,6.2438,1194400.0
2012-02-08 09:35:00,6.68,6.69,6.67,6.67,1365600.0,6.2438,6.2531,6.2344,6.2344,1365600.0
2012-02-08 09:40:00,6.67,6.69,6.67,6.68,1172800.0,6.2344,6.2531,6.2344,6.2438,1172800.0
2012-02-08 09:45:00,6.68,6.7,6.68,6.7,1154400.0,6.2438,6.2625,6.2438,6.2625,1154400.0
2012-02-08 09:50:00,6.7,6.7,6.69,6.7,1004000.0,6.2625,6.2625,6.2531,6.2625,1004000.0
2012-02-08 09:55:00,6.7,6.7,6.69,6.7,413600.0,6.2625,6.2625,6.2531,6.2625,413600.0
2012-02-08 10:00:00,6.7,6.7,6.69,6.7,988800.0,6.2625,6.2625,6.2531,6.2625,988800.0
2012-02-08 10:05:00,6.7,6.71,6.69,6.7,824800.0,6.2625,6.2718,6.2531,6.2625,824800.0
2012-02-08 10:10:00,6.7,6.7,6.69,6.7,506400.0,6.2625,6.2625,6.2531,6.2625,506400.0
2012-02-08 10:15:00,6.7,6.71,6.7,6.7,365600.0,6.2625,6.2718,6.2625,6.2625,365600.0
2012-02-08 10:20:00,6.7,6.71,6.7,6.7,520800.0,6.2625,6.2718,6.2625,6.2625,520800.0
2012-02-08 10:25:00,6.7,6.7,6.69,6.7,863200.0,6.2625,6.2625,6.2531,6.2625,863200.0
2012-02-08 10:30:00,6.7,6.7,6.68,6.68,556000.0,6.2625,6.2625,6.2438,6.2438,556000.0
2012-02-08 10:35:00,6.68,6.68,6.67,6.68,1143200.0,6.2438,6.2438,6.2344,6.2438,1143200.0
2012-02-08 10:40:00,6.68,6.68,6.67,6.67,747200.0,6.2438,6.2438,6.2344,6.2344,747200.0
2012-02-08 10:45:00,6.67,6.68,6.67,6.67,1430400.0,6.2344,6.2438,6.2344,6.2344,1430400.0
2012-02-08 10:50:00,6.67,6.68,6.67,6.68,703200.0,6.2344,6.2438,6.2344,6.2438,703200.0
2012-02-08 10:55:00,6.68,6.68,6.67,6.68,818400.0,6.2438,6.2438,6.2344,6.2438,818400.0
2012-02-08 11:00:00,6.68,6.68,6.66,6.66,1722400.0,6.2438,6.2438,6.2251,6.2251,1722400.0
2012-02-08 11:05:00,6.66,6.66,6.65,6.65,1521600.0,6.2251,6.2251,6.2157,6.2157,1521600.0
2012-02-08 11:10:00,6.65,6.65,6.64,6.64,1326400.0,6.2157,6.2157,6.2064,6.2064,1326400.0
2012-02-08 11:15:00,6.64,6.65,6.63,6.63,2344000.0,6.2064,6.2157,6.197,6.197,2344000.0
2012-02-08 11:20:00,6.63,6.63,6.62,6.63,2091200.0,6.197,6.197,6.1877,6.197,2091200.0
2012-02-08 11:25:00,6.63,6.63,6.62,6.63,1372000.0,6.197,6.197,6.1877,6.197,1372000.0
2012-02-08 11:30:00,6.63,6.64,6.63,6.63,657600.0,6.197,6.2064,6.197,6.197,657600.0
2012-02-08 11:35:00,6.63,6.64,6.63,6.63,1275200.0,6.197,6.2064,6.197,6.197,1275200.0
2012-02-08 11:40:00,6.63,6.64,6.62,6.62,728000.0,6.197,6.2064,6.1877,6.1877,728000.0
2012-02-08 11:45:00,6.62,6.63,6.62,6.63,818400.0,6.1877,6.197,6.1877,6.197,818400.0
2012-02-08 11:50:00,6.63,6.64,6.63,6.64,724800.0,6.197,6.2064,6.197,6.2064,724800.0
2012-02-08 11:55:00,6.64,6.65,6.64,6.64,864800.0,6.2064,6.2157,6.2064,6.2064,864800.0
2012-02-08 12:00:00,6.64,6.65,6.64,6.64,929600.0,6.2064,6.2157,6.2064,6.2064,929600.0
2012-02-08 12:05:00,6.64,6.65,6.64,6.64,1143200.0,6.2064,6.2157,6.2064,6.2064,1143200.0
2012-02-08 12:10:00,6.64,6.65,6.64,6.65,545600.0,6.2064,6.2157,6.2064,6.2157,545600.0
2012-02-08 12:15:00,6.65,6.65,6.64,6.65,974400.0,6.2157,6.2157,6.2064,6.2157,974400.0
2012-02-08 12:20:00,6.65,6.66,6.65,6.65,300000.0,6.2157,6.2251,6.2157,6.2157,300000.0
2012-02-08 12:25:00,6.65,6.66,6.65,6.66,337600.0,6.2157,6.2251,6.2157,6.2251,337600.0
2012-02-08 12:30:00,6.65,6.66,6.65,6.65,332000.0,6.2157,6.2251,6.2157,6.2157,332000.0
2012-02-08 12:35:00,6.65,6.66,6.65,6.66,421600.0,6.2157,6.2251,6.2157,6.2251,421600.0
2012-02-08 12:40:00,6.66,6.66,6.65,6.66,485600.0,6.2251,6.2251,6.2157,6.2251,485600.0
2012-02-08 12:45:00,6.66,6.66,6.66,6.66,261600.0,6.2251,6.2251,6.2251,6.2251,261600.0
2012-02-08 12:50:00,6.66,6.67,6.65,6.66,870400.0,6.2251,6.2344,6.2157,6.2251,870400.0
2012-02-08 12:55:00,6.66,6.67,6.66,6.67,312800.0,6.2251,6.2344,6.2251,6.2344,312800.0
2012-02-08 13:00:00,6.67,6.67,6.66,6.67,265600.0,6.2344,6.2344,6.2251,6.2344,265600.0
2012-02-08 13:05:00,6.67,6.67,6.66,6.67,184800.0,6.2344,6.2344,6.2251,6.2344,184800.0
2012-02-08 13:10:00,6.67,6.67,6.66,6.66,458400.0,6.2344,6.2344,6.2251,6.2251,458400.0
2012-02-08 13:15:00,6.66,6.66,6.65,6.66,811200.0,6.2251,6.2251,6.2157,6.2251,811200.0
2012-02-08 13:20:00,6.66,6.67,6.66,6.67,112800.0,6.2251,6.2344,6.2251,6.2344,112800.0
2012-02-08 13:25:00,6.67,6.67,6.67,6.67,375200.0,6.2344,6.2344,6.2344,6.2344,375200.0
2012-02-08 13:30:00,6.67,6.68,6.67,6.67,502400.0,6.2344,6.2438,6.2344,6.2344,502400.0
2012-02-08 13:35:00,6.67,6.68,6.67,6.67,383200.0,6.2344,6.2438,6.2344,6.2344,383200.0
2012-02-08 13:40:00,6.67,6.67,6.67,6.67,202400.0,6.2344,6.2344,6.2344,6.2344,202400.0
2012-02-08 13:45:00,6.67,6.67,6.67,6.67,136000.0,6.2344,6.2344,6.2344,6.2344,136000.0
2012-02-08 13:50:00,6.67,6.68,6.67,6.67,156000.0,6.2344,6.2438,6.2344,6.2344,156000.0
2012-02-08 13:55:00,6.67,6.67,6.66,6.66,377600.0,6.2344,6.2344,6.2251,6.2251,377600.0
2012-02-08 14:00:00,6.66,6.67,6.66,6.66,412000.0,6.2251,6.2344,6.2251,6.2251,412000.0
2012-02-08 14:05:00,6.66,6.67,6.66,6.67,172000.0,6.2251,6.2344,6.2251,6.2344,172000.0
2012-02-08 14:10:00,6.67,6.67,6.66,6.67,334400.0,6.2344,6.2344,6.2251,6.2344,334400.0
2012-02-08 14:15:00,6.67,6.67,6.66,6.67,144000.0,6.2344,6.2344,6.2251,6.2344,144000.0
2012-02-08 14:20:00,6.67,6.67,6.67,6.67,136800.0,6.2344,6.2344,6.2344,6.2344,136800.0
2012-02-08 14:25:00,6.67,6.68,6.67,6.68,1068800.0,6.2344,6.2438,6.2344,6.2438,1068800.0
2012-02-08 14:30:00,6.68,6.68,6.68,6.68,797600.0,6.2438,6.2438,6.2438,6.2438,797600.0
2012-02-08 14:35:00,6.68,6.68,6.68,6.68,349600.0,6.2438,6.2438,6.2438,6.2438,349600.0
2012-02-08 14:40:00,6.68,6.69,6.68,6.69,1378400.0,6.2438,6.2531,6.2438,6.2531,1378400.0
2012-02-08 14:45:00,6.69,6.7,6.69,6.7,1259200.0,6.2531,6.2625,6.2531,6.2625,1259200.0
2012-02-08 14:50:00,6.7,6.7,6.69,6.7,1112000.0,6.2625,6.2625,6.2531,6.2625,1112000.0
2012-02-08 14:55:00,6.7,6.7,6.69,6.69,419200.0,6.2625,6.2625,6.2531,6.2531,419200.0
2012-02-08 15:00:00,6.69,6.69,6.68,6.69,806400.0,6.2531,6.2531,6.2438,6.2531,806400.0
2012-02-08 15:05:00,6.69,6.7,6.69,6.69,280000.0,6.2531,6.2625,6.2531,6.2531,280000.0
2012-02-08 15:10:00,6.69,6.7,6.69,6.69,323200.0,6.2531,6.2625,6.2531,6.2531,323200.0
2012-02-08 15:15:00,6.69,6.7,6.69,6.7,332000.0,6.2531,6.2625,6.2531,6.2625,332000.0
2012-02-08 15:20:00,6.7,6.7,6.68,6.69,693600.0,6.2625,6.2625,6.2438,6.2531,693600.0
2012-02-08 15:25:00,6.69,6.69,6.69,6.69,368000.0,6.2531,6.2531,6.2531,6.2531,368000.0
2012-02-08 15:30:00,6.69,6.7,6.68,6.69,776000.0,6.2531,6.2625,6.2438,6.2531,776000.0
2012-02-08 15:35:00,6.69,6.7,6.69,6.69,751200.0,6.2531,6.2625,6.2531,6.2531,751200.0
2012-02-08 15:40:00,6.69,6.7,6.69,6.7,1377600.0,6.2531,6.2625,6.2531,6.2625,1377600.0
2012-02-08 15:45:00,6.7,6.7,6.69,6.69,1359200.0,6.2625,6.2625,6.2531,6.2531,1359200.0
2012-02-08 15:50:00,6.69,6.7,6.69,6.7,1330400.0,6.2531,6.2625,6.2531,6.2625,1330400.0
2012-02-08 15:55:00,6.7,6.7,6.69,6.7,1521600.0,6.2625,6.2625,6.2531,6.2625,1521600.0
2012-02-09 09:30:00,6.73,6.74,6.71,6.73,2004800.0,6.2905,6.2998,6.2718,6.2905,2004800.0
2012-02-09 09:35:00,6.73,6.73,6.7,6.71,1675200.0,6.2905,6.2905,6.2625,6.2718,1675200.0
2012-02-09 09:40:00,6.71,6.71,6.69,6.71,1149600.0,6.2718,6.2718,6.2531,6.2718,1149600.0
2012-02-09 09:45:00,6.71,6.72,6.7,6.7,1423200.0,6.2718,6.2812,6.2625,6.2625,1423200.0
2012-02-09 09:50:00,6.7,6.72,6.69,6.72,716000.0,6.2625,6.2812,6.2531,6.2812,716000.0
2012-02-09 09:55:00,6.72,6.72,6.71,6.71,1372800.0,6.2812,6.2812,6.2718,6.2718,1372800.0
2012-02-09 10:00:00,6.72,6.72,6.68,6.69,1569600.0,6.2812,6.2812,6.2438,6.2531,1569600.0
2012-02-09 10:05:00,6.69,6.7,6.68,6.68,1189600.0,6.2531,6.2625,6.2438,6.2438,1189600.0
2012-02-09 10:10:00,6.68,6.7,6.68,6.7,970400.0,6.2438,6.2625,6.2438,6.2625,970400.0
2012-02-09 10:15:00,6.69,6.7,6.68,6.69,996800.0,6.2531,6.2625,6.2438,6.2531,996800.0
2012-02-09 10:20:00,6.69,6.69,6.67,6.67,1504800.0,6.2531,6.2531,6.2344,6.2344,1504800.0
2012-02-09 10:25:00,6.67,6.67,6.65,6.66,1674400.0,6.2344,6.2344,6.2157,6.2251,1674400.0
2012-02-09 10:30:00,6.66,6.66,6.65,6.66,1867200.0,6.2251,6.2251,6.2157,6.2251,1867200.0
2012-02-09 10:35:00,6.66,6.66,6.64,6.66,1056800.0,6.2251,6.2251,6.2064,6.2251,1056800.0
2012-02-09 10:40:00,6.66,6.67,6.66,6.66,1012800.0,6.2251,6.2344,6.2251,6.2251,1012800.0
2012-02-09 10:45:00,6.67,6.68,6.67,6.68,1019200.0,6.2344,6.2438,6.2344,6.2438,1019200.0
2012-02-09 10:50:00,6.68,6.68,6.67,6.68,1139200.0,6.2438,6.2438,6.2344,6.2438,1139200.0
2012-02-09 10:55:00,6.68,6.69,6.68,6.68,1920000.0,6.2438,6.2531,6.2438,6.2438,1920000.0
2012-02-09 11:00:00,6.68,6.69,6.68,6.69,724800.0,6.2438,6.2531,6.2438,6.2531,724800.0
2012-02-09 11:05:00,6.69,6.69,6.68,6.68,491200.0,6.2531,6.2531,6.2438,6.2438,491200.0
2012-02-09 11:10:00,6.68,6.7,6.68,6.7,896800.0,6.2438,6.2625,6.2438,6.2625,896800.0
2012-02-09 11:15:00,6.7,6.7,6.68,6.68,671200.0,6.2625,6.2625,6.2438,6.2438,671200.0
2012-02-09 11:20:00,6.68,6.69,6.68,6.69,326400.0,6.2438,6.2531,6.2438,6.2531,326400.0
2012-02-09 11:25:00,6.69,6.69,6.68,6.68,501600.0,6.2531,6.2531,6.2438,6.2438,501600.0
2012-02-09 11:30:00,6.68,6.69,6.68,6.69,784000.0,6.2438,6.2531,6.2438,6.2531,784000.0
2012-02-09 11:35:00,6.69,6.69,6.67,6.68,680000.0,6.2531,6.2531,6.2344,6.2438,680000.0
2012-02-09 11:40:00,6.68,6.68,6.67,6.68,592800.0,6.2438,6.2438,6.2344,6.2438,592800.0
2012-02-09 11:45:00,6.68,6.7,6.67,6.69,1240000.0,6.2438,6.2625,6.2344,6.2531,1240000.0
2012-02-09 11:50:00,6.69,6.71,6.69,6.71,1452800.0,6.2531,6.2718,6.2531,6.2718,1452800.0
2012-02-09 11:55:00,6.71,6.71,6.71,6.71,916800.0,6.2718,6.2718,6.2718,6.2718,916800.0
2012-02-09 12:00:00,6.71,6.72,6.71,6.72,696800.0,6.2718,6.2812,6.2718,6.2812,696800.0
2012-02-09 12:05:00,6.72,6.72,6.72,6.72,516800.0,6.2812,6.2812,6.2812,6.2812,516800.0
2012-02-09 12:10:00,6.72,6.72,6.72,6.72,528000.0,6.2812,6.2812,6.2812,6.2812,528000.0
2012-02-09 12:15:00,6.72,6.72,6.71,6.72,856000.0,6.2812,6.2812,6.2718,6.2812,856000.0
2012-02-09 12:20:00,6.72,6.72,6.71,6.72,232000.0,6.2812,6.2812,6.2718,6.2812,232000.0
2012-02-09 12:25:00,6.72,6.72,6.71,6.71,273600.0,6.2812,6.2812,6.2718,6.2718,273600.0
2012-02-09 12:30:00,6.71,6.71,6.71,6.71,109600.0,6.2718,6.2718,6.2718,6.2718,109600.0
2012-02-09 12:35:00,6.71,6.71,6.71,6.71,362400.0,6.2718,6.2718,6.2718,6.2718,362400.0
2012-02-09 12:40:00,6.71,6.72,6.71,6.72,248000.0,6.2718,6.2812,6.2718,6.2812,248000.0
2012-02-09 12:45:00,6.72,6.73,6.72,6.73,533600.0,6.2812,6.2905,6.2812,6.2905,533600.0
2012-02-09 12:50:00,6.73,6.73,6.73,6.73,282400.0,6.2905,6.2905,6.2905,6.2905,282400.0
2012-02-09 12:55:00,6.73,6.73,6.72,6.73,315200.0,6.2905,6.2905,6.2812,6.2905,315200.0
2012-02-09 13:00:00,6.73,6.74,6.73,6.73,674400.0,6.2905,6.2998,6.2905,6.2905,674400.0
2012-02-09 13:05:00,6.72,6.73,6.72,6.72,208000.0,6.2812,6.2905,6.2812,6.2812,208000.0
2012-02-09 13:10:00,6.72,6.72,6.72,6.72,236800.0,6.2812,6.2812,6.2812,6.2812,236800.0
2012-02-09 13:15:00,6.72,6.73,6.72,6.73,716000.0,6.2812,6.2905,6.2812,6.2905,716000.0
2012-02-09 13:20:00,6.73,6.74,6.73,6.73,969600.0,6.2905,6.2998,6.2905,6.2905,969600.0
2012-02-09 13:25:00,6.73,6.74,6.73,6.74,1002400.0,6.2905,6.2998,6.2905,6.2998,1002400.0
2012-02-09 13:30:00,6.74,6.74,6.73,6.73,389600.0,6.2998,6.2998,6.2905,6.2905,389600.0
2012-02-09 13:35:00,6.73,6.74,6.73,6.74,596800.0,6.2905,6.2998,6.2905,6.2998,596800.0
2012-02-09 13:40:00,6.74,6.74,6.72,6.72,680000.0,6.2998,6.2998,6.2812,6.2812,680000.0
2012-02-09 13:45:00,6.72,6.73,6.72,6.73,708800.0,6.2812,6.2905,6.2812,6.2905,708800.0
2012-02-09 13:50:00,6.73,6.73,6.73,6.73,116000.0,6.2905,6.2905,6.2905,6.2905,116000.0
2012-02-09 13:55:00,6.73,6.73,6.73,6.73,278400.0,6.2905,6.2905,6.2905,6.2905,278400.0
2012-02-09 14:00:00,6.73,6.74,6.73,6.74,520000.0,6.2905,6.2998,6.2905,6.2998,520000.0
2012-02-09 14:05:00,6.74,6.74,6.73,6.73,845600.0,6.2998,6.2998,6.2905,6.2905,845600.0
2012-02-09 14:10:00,6.73,6.74,6.73,6.73,854400.0,6.2905,6.2998,6.2905,6.2905,854400.0
2012-02-09 14:15:00,6.73,6.74,6.73,6.73,116000.0,6.2905,6.2998,6.2905,6.2905,116000.0
2012-02-09 14:20:00,6.73,6.74,6.73,6.74,395200.0,6.2905,6.2998,6.2905,6.2998,395200.0
2012-02-09 14:25:00,6.73,6.74,6.73,6.74,220000.0,6.2905,6.2998,6.2905,6.2998,220000.0
2012-02-09 14:30:00,6.74,6.74,6.73,6.74,345600.0,6.2998,6.2998,6.2905,6.2998,345600.0
2012-02-09 14:35:00,6.74,6.74,6.73,6.74,357600.0,6.2998,6.2998,6.2905,6.2998,357600.0
2012-02-09 14:40:00,6.74,6.74,6.73,6.74,165600.0,6.2998,6.2998,6.2905,6.2998,165600.0
2012-02-09 14:45:00,6.74,6.74,6.73,6.73,59200.0,6.2998,6.2998,6.2905,6.2905,59200.0
2012-02-09 14:50:00,6.73,6.73,6.73,6.73,424000.0,6.2905,6.2905,6.2905,6.2905,424000.0
2012-02-09 14:55:00,6.73,6.73,6.73,6.73,227200.0,6.2905,6.2905,6.2905,6.2905,227200.0
2012-02-09 15:00:00,6.73,6.73,6.72,6.73,445600.0,6.2905,6.2905,6.2812,6.2905,445600.0
2012-02-09 15:05:00,6.73,6.74,6.73,6.73,946400.0,6.2905,6.2998,6.2905,6.2905,946400.0
2012-02-09 15:10:00,6.73,6.73,6.73,6.73,528800.0,6.2905,6.2905,6.2905,6.2905,528800.0
2012-02-09 15:15:00,6.73,6.73,6.72,6.72,233600.0,6.2905,6.2905,6.2812,6.2812,233600.0
2012-02-09 15:20:00,6.72,6.72,6.72,6.72,505600.0,6.2812,6.2812,6.2812,6.2812,505600.0
2012-02-09 15:25:00,6.72,6.73,6.72,6.73,1089600.0,6.2812,6.2905,6.2812,6.2905,1089600.0
2012-02-09 15:30:00,6.73,6.73,6.73,6.73,315200.0,6.2905,6.2905,6.2905,6.2905,315200.0
2012-02-09 15:35:00,6.73,6.73,6.73,6.73,163200.0,6.2905,6.2905,6.2905,6.2905,163200.0
2012-02-09 15:40:00,6.73,6.73,6.71,6.72,648800.0,6.2905,6.2905,6.2718,6.2812,648800.0
2012-02-09 15:45:00,6.72,6.72,6.71,6.72,2058400.0,6.2812,6.2812,6.2718,6.2812,2058400.0
2012-02-09 15:50:00,6.72,6.72,6.71,6.72,1415200.0,6.2812,6.2812,6.2718,6.2812,1415200.0
2012-02-09 15:55:00,6.72,6.72,6.71,6.72,2895200.0,6.2812,6.2812,6.2718,6.2812,2895200.0
2012-02-10 09:30:00,6.6,6.6,6.58,6.6,2064000.0,6.169,6.169,6.1503,6.169,2064000.0
2012-02-10 09:35:00,6.6,6.61,6.59,6.61,1261600.0,6.169,6.1783,6.1596,6.1783,1261600.0
2012-02-10 09:40:00,6.61,6.62,6.6,6.61,833600.0,6.1783,6.1877,6.169,6.1783,833600.0
2012-02-10 09:45:00,6.61,6.62,6.61,6.61,1528800.0,6.1783,6.1877,6.1783,6.1783,1528800.0
2012-02-10 09:50:00,6.62,6.62,6.61,6.61,1775200.0,6.1877,6.1877,6.1783,6.1783,1775200.0
2012-02-10 09:55:00,6.61,6.62,6.59,6.59,2701600.0,6.1783,6.1877,6.1596,6.1596,2701600.0
2012-02-10 10:00:00,6.59,6.6,6.58,6.58,1944000.0,6.1596,6.169,6.1503,6.1503,1944000.0
2012-02-10 10:05:00,6.58,6.59,6.57,6.58,2151200.0,6.1503,6.1596,6.1409,6.1503,2151200.0
2012-02-10 10:10:00,6.58,6.59,6.57,6.57,1515200.0,6.1503,6.1596,6.1409,6.1409,1515200.0
2012-02-10 10:15:00,6.57,6.6,6.57,6.59,1932800.0,6.1409,6.169,6.1409,6.1596,1932800.0
2012-02-10 10:20:00,6.59,6.6,6.58,6.59,950400.0,6.1596,6.169,6.1503,6.1596,950400.0
2012-02-10 10:25:00,6.59,6.6,6.59,6.6,821600.0,6.1596,6.169,6.1596,6.169,821600.0
2012-02-10 10:30:00,6.6,6.6,6.59,6.6,676000.0,6.169,6.169,6.1596,6.169,676000.0
2012-02-10 10:35:00,6.6,6.6,6.59,6.59,584000.0,6.169,6.169,6.1596,6.1596,584000.0
2012-02-10 10:40:00,6.59,6.61,6.59,6.6,1105600.0,6.1596,6.1783,6.1596,6.169,1105600.0
2012-02-10 10:45:00,6.6,6.61,6.59,6.6,548000.0,6.169,6.1783,6.1596,6.169,548000.0
2012-02-10 10:50:00,6.6,6.61,6.59,6.6,395200.0,6.169,6.1783,6.1596,6.169,395200.0
2012-02-10 10:55:00,6.6,6.61,6.6,6.61,264800.0,6.169,6.1783,6.169,6.1783,264800.0
2012-02-10 11:00:00,6.61,6.62,6.6,6.6,1407200.0,6.1783,6.1877,6.169,6.169,1407200.0
2012-02-10 11:05:00,6.61,6.62,6.6,6.62,858400.0,6.1783,6.1877,6.169,6.1877,858400.0
2012-02-10 11:10:00,6.62,6.62,6.61,6.62,1044000.0,6.1877,6.1877,6.1783,6.1877,1044000.0
2012-02-10 11:15:00,6.62,6.62,6.61,6.61,445600.0,6.1877,6.1877,6.1783,6.1783,445600.0
2012-02-10 11:20:00,6.62,6.62,6.61,6.62,724000.0,6.1877,6.1877,6.1783,6.1877,724000.0
2012-02-10 11:25:00,6.62,6.62,6.6,6.6,536000.0,6.1877,6.1877,6.169,6.169,536000.0
2012-02-10 11:30:00,6.6,6.61,6.6,6.61,723200.0,6.169,6.1783,6.169,6.1783,723200.0
2012-02-10 11:35:00,6.61,6.61,6.6,6.61,675200.0,6.1783,6.1783,6.169,6.1783,675200.0
2012-02-10 11:40:00,6.61,6.61,6.61,6.61,357600.0,6.1783,6.1783,6.1783,6.1783,357600.0
2012-02-10 11:45:00,6.61,6.61,6.61,6.61,310400.0,6.1783,6.1783,6.1783,6.1783,310400.0
2012-02-10 11:50:00,6.61,6.63,6.61,6.63,688000.0,6.1783,6.197,6.1783,6.197,688000.0
2012-02-10 11:55:00,6.63,6.63,6.61,6.62,681600.0,6.197,6.197,6.1783,6.1877,681600.0
2012-02-10 12:00:00,6.62,6.62,6.62,6.62,164800.0,6.1877,6.1877,6.1877,6.1877,164800.0
2012-02-10 12:05:00,6.62,6.63,6.61,6.61,352800.0,6.1877,6.197,6.1783,6.1783,352800.0
2012-02-10 12:10:00,6.61,6.62,6.61,6.61,526400.0,6.1783,6.1877,6.1783,6.1783,526400.0
2012-02-10 12:15:00,6.61,6.62,6.61,6.62,558400.0,6.1783,6.1877,6.1783,6.1877,558400.0
2012-02-10 12:20:00,6.62,6.62,6.61,6.61,972000.0,6.1877,6.1877,6.1783,6.1783,972000.0
2012-02-10 12:25:00,6.61,6.61,6.61,6.61,156000.0,6.1783,6.1783,6.1783,6.1783,156000.0
2012-02-10 12:30:00,6.61,6.62,6.61,6.61,213600.0,6.1783,6.1877,6.1783,6.1783,213600.0
2012-02-10 12:35:00,6.62,6.62,6.61,6.62,376000.0,6.1877,6.1877,6.1783,6.1877,376000.0
2012-02-10 12:40:00,6.62,6.62,6.62,6.62,241600.0,6.1877,6.1877,6.1877,6.1877,241600.0
2012-02-10 12:45:00,6.62,6.63,6.62,6.62,576000.0,6.1877,6.197,6.1877,6.1877,576000.0
2012-02-10 12:50:00,6.62,6.63,6.62,6.62,288000.0,6.1877,6.197,6.1877,6.1877,288000.0
2012-02-10 12:55:00,6.62,6.63,6.62,6.63,386400.0,6.1877,6.197,6.1877,6.197,386400.0
2012-02-10 13:00:00,6.63,6.63,6.62,6.62,180000.0,6.197,6.197,6.1877,6.1877,180000.0
2012-02-10 13:05:00,6.62,6.63,6.62,6.62,220000.0,6.1877,6.197,6.1877,6.1877,220000.0
2012-02-10 13:10:00,6.62,6.63,6.62,6.62,200000.0,6.1877,6.197,6.1877,6.1877,200000.0
2012-02-10 13:15:00,6.62,6.62,6.61,6.62,393600.0,6.1877,6.1877,6.1783,6.1877,393600.0
2012-02-10 13:20:00,6.62,6.62,6.62,6.62,254400.0,6.1877,6.1877,6.1877,6.1877,254400.0
2012-02-10 13:25:00,6.62,6.62,6.61,6.61,320800.0,6.1877,6.1877,6.1783,6.1783,320800.0
2012-02-10 13:30:00,6.61,6.61,6.6,6.6,536000.0,6.1783,6.1783,6.169,6.169,536000.0
2012-02-10 13:35:00,6.6,6.6,6.58,6.59,1300800.0,6.169,6.169,6.1503,6.1596,1300800.0
2012-02-10 13:40:00,6.59,6.6,6.59,6.6,538400.0,6.1596,6.169,6.1596,6.169,538400.0
2012-02-10 13:45:00,6.6,6.6,6.59,6.59,564800.0,6.169,6.169,6.1596,6.1596,564800.0
2012-02-10 13:50:00,6.6,6.6,6.59,6.6,412000.0,6.169,6.169,6.1596,6.169,412000.0
2012-02-10 13:55:00,6.6,6.6,6.58,6.58,512800.0,6.169,6.169,6.1503,6.1503,512800.0
2012-02-10 14:00:00,6.59,6.6,6.58,6.6,772800.0,6.1596,6.169,6.1503,6.169,772800.0
2012-02-10 14:05:00,6.6,6.6,6.59,6.59,532000.0,6.169,6.169,6.1596,6.1596,532000.0
2012-02-10 14:10:00,6.6,6.6,6.59,6.59,124800.0,6.169,6.169,6.1596,6.1596,124800.0
2012-02-10 14:15:00,6.59,6.6,6.59,6.6,509600.0,6.1596,6.169,6.1596,6.169,509600.0
2012-02-10 14:20:00,6.6,6.6,6.59,6.59,968000.0,6.169,6.169,6.1596,6.1596,968000.0
2012-02-10 14:25:00,6.59,6.6,6.59,6.6,319200.0,6.1596,6.169,6.1596,6.169,319200.0
2012-02-10 14:30:00,6.6,6.61,6.6,6.61,432000.0,6.169,6.1783,6.169,6.1783,432000.0
2012-02-10 14:35:00,6.61,6.61,6.6,6.6,252800.0,6.1783,6.1783,6.169,6.169,252800.0
2012-02-10 14:40:00,6.6,6.61,6.6,6.61,250400.0,6.169,6.1783,6.169,6.1783,250400.0
2012-02-10 14:45:00,6.61,6.61,6.6,6.6,471200.0,6.1783,6.1783,6.169,6.169,471200.0
2012-02-10 14:50:00,6.6,6.6,6.6,6.6,256000.0,6.169,6.169,6.169,6.169,256000.0
2012-02-10 14:55:00,6.6,6.6,6.6,6.6,146400.0,6.169,6.169,6.169,6.169,146400.0
2012-02-10 15:00:00,6.6,6.6,6.58,6.59,700800.0,6.169,6.169,6.1503,6.1596,700800.0
2012-02-10 15:05:00,6.59,6.59,6.58,6.58,1224800.0,6.1596,6.1596,6.1503,6.1503,1224800.0
2012-02-10 15:10:00,6.58,6.59,6.57,6.59,1319200.0,6.1503,6.1596,6.1409,6.1596,1319200.0
2012-02-10 15:15:00,6.59,6.59,6.58,6.59,1020800.0,6.1596,6.1596,6.1503,6.1596,1020800.0
2012-02-10 15:20:00,6.59,6.59,6.59,6.59,890400.0,6.1596,6.1596,6.1596,6.1596,890400.0
2012-02-10 15:25:00,6.59,6.6,6.58,6.6,603200.0,6.1596,6.169,6.1503,6.169,603200.0
2012-02-10 15:30:00,6.6,6.6,6.59,6.6,2253600.0,6.169,6.169,6.1596,6.169,2253600.0
2012-02-10 15:35:00,6.6,6.6,6.59,6.59,1160000.0,6.169,6.169,6.1596,6.1596,1160000.0
2012-02-10 15:40:00,6.6,6.6,6.59,6.6,1140000.0,6.169,6.169,6.1596,6.169,1140000.0
2012-02-10 15:45:00,6.6,6.61,6.6,6.6,1923200.0,6.169,6.1783,6.169,6.169,1923200.0
2012-02-10 15:50:00,6.6,6.61,6.6,6.61,1196800.0,6.169,6.1783,6.169,6.1783,1196800.0
2012-02-10 15:55:00,6.61,6.63,6.61,6.62,3638400.0,6.1783,6.197,6.1783,6.1877,3638400.0
2012-02-13 09:30:00,6.72,6.73,6.71,6.71,2167200.0,6.2812,6.2905,6.2718,6.2718,2167200.0
2012-02-13 09:35:00,6.71,6.72,6.7,6.72,1065600.0,6.2718,6.2812,6.2625,6.2812,1065600.0
2012-02-13 09:40:00,6.71,6.72,6.7,6.7,1041600.0,6.2718,6.2812,6.2625,6.2625,1041600.0
2012-02-13 09:45:00,6.7,6.7,6.69,6.7,981600.0,6.2625,6.2625,6.2531,6.2625,981600.0
2012-02-13 09:50:00,6.7,6.7,6.7,6.7,611200.0,6.2625,6.2625,6.2625,6.2625,611200.0
2012-02-13 09:55:00,6.7,6.71,6.7,6.7,444800.0,6.2625,6.2718,6.2625,6.2625,444800.0
2012-02-13 10:00:00,6.7,6.71,6.7,6.7,559200.0,6.2625,6.2718,6.2625,6.2625,559200.0
2012-02-13 10:05:00,6.7,6.71,6.7,6.7,1117600.0,6.2625,6.2718,6.2625,6.2625,1117600.0
2012-02-13 10:10:00,6.71,6.71,6.69,6.69,858400.0,6.2718,6.2718,6.2531,6.2531,858400.0
2012-02-13 10:15:00,6.69,6.69,6.68,6.68,1024800.0,6.2531,6.2531,6.2438,6.2438,1024800.0
2012-02-13 10:20:00,6.68,6.68,6.67,6.68,857600.0,6.2438,6.2438,6.2344,6.2438,857600.0
2012-02-13 10:25:00,6.68,6.69,6.68,6.68,748000.0,6.2438,6.2531,6.2438,6.2438,748000.0
2012-02-13 10:30:00,6.68,6.68,6.67,6.67,1539200.0,6.2438,6.2438,6.2344,6.2344,1539200.0
2012-02-13 10:35:00,6.67,6.68,6.67,6.67,1100000.0,6.2344,6.2438,6.2344,6.2344,1100000.0
2012-02-13 10:40:00,6.67,6.68,6.67,6.67,1076800.0,6.2344,6.2438,6.2344,6.2344,1076800.0
2012-02-13 10:45:00,6.67,6.67,6.66,6.67,985600.0,6.2344,6.2344,6.2251,6.2344,985600.0
2012-02-13 10:50:00,6.66,6.68,6.66,6.68,1004800.0,6.2251,6.2438,6.2251,6.2438,1004800.0
2012-02-13 10:55:00,6.68,6.69,6.68,6.69,770400.0,6.2438,6.2531,6.2438,6.2531,770400.0
2012-02-13 11:00:00,6.69,6.7,6.68,6.69,1261600.0,6.2531,6.2625,6.2438,6.2531,1261600.0
2012-02-13 11:05:00,6.69,6.69,6.69,6.69,701600.0,6.2531,6.2531,6.2531,6.2531,701600.0
2012-02-13 11:10:00,6.69,6.7,6.69,6.69,1119200.0,6.2531,6.2625,6.2531,6.2531,1119200.0
2012-02-13 11:15:00,6.69,6.69,6.68,6.69,704000.0,6.2531,6.2531,6.2438,6.2531,704000.0
2012-02-13 11:20:00,6.69,6.69,6.68,6.69,805600.0,6.2531,6.2531,6.2438,6.2531,805600.0
2012-02-13 11:25:00,6.69,6.69,6.68,6.69,105600.0,6.2531,6.2531,6.2438,6.2531,105600.0
2012-02-13 11:30:00,6.69,6.69,6.69,6.69,105600.0,6.2531,6.2531,6.2531,6.2531,105600.0
2012-02-13 11:35:00,6.69,6.69,6.68,6.69,292800.0,6.2531,6.2531,6.2438,6.2531,292800.0
2012-02-13 11:40:00,6.69,6.69,6.69,6.69,900800.0,6.2531,6.2531,6.2531,6.2531,900800.0
2012-02-13 11:45:00,6.69,6.7,6.69,6.7,847200.0,6.2531,6.2625,6.2531,6.2625,847200.0
2012-02-13 11:50:00,6.7,6.7,6.7,6.7,453600.0,6.2625,6.2625,6.2625,6.2625,453600.0
2012-02-13 11:55:00,6.7,6.7,6.7,6.7,121600.0,6.2625,6.2625,6.2625,6.2625,121600.0
2012-02-13 12:00:00,6.7,6.71,6.7,6.71,404800.0,6.2625,6.2718,6.2625,6.2718,404800.0
2012-02-13 12:05:00,6.71,6.71,6.7,6.7,336000.0,6.2718,6.2718,6.2625,6.2625,336000.0
2012-02-13 12:10:00,6.7,6.7,6.7,6.7,140000.0,6.2625,6.2625,6.2625,6.2625,140000.0
2012-02-13 12:15:00,6.7,6.7,6.7,6.7,137600.0,6.2625,6.2625,6.2625,6.2625,137600.0
2012-02-13 12:20:00,6.7,6.7,6.7,6.7,45600.0,6.2625,6.2625,6.2625,6.2625,45600.0
2012-02-13 12:25:00,6.7,6.7,6.69,6.69,186400.0,6.2625,6.2625,6.2531,6.2531,186400.0
2012-02-13 12:30:00,6.69,6.69,6.68,6.69,427200.0,6.2531,6.2531,6.2438,6.2531,427200.0
2012-02-13 12:35:00,6.69,6.69,6.68,6.68,201600.0,6.2531,6.2531,6.2438,6.2438,201600.0
2012-02-13 12:40:00,6.68,6.69,6.68,6.68,305600.0,6.2438,6.2531,6.2438,6.2438,305600.0
2012-02-13 12:45:00,6.68,6.69,6.68,6.69,131200.0,6.2438,6.2531,6.2438,6.2531,131200.0
2012-02-13 12:50:00,6.69,6.7,6.69,6.7,340000.0,6.2531,6.2625,6.2531,6.2625,340000.0
2012-02-13 12:55:00,6.7,6.7,6.7,6.7,146400.0,6.2625,6.2625,6.2625,6.2625,146400.0
2012-02-13 13:00:00,6.7,6.71,6.7,6.71,572000.0,6.2625,6.2718,6.2625,6.2718,572000.0
2012-02-13 13:05:00,6.71,6.71,6.71,6.71,88800.0,6.2718,6.2718,6.2718,6.2718,88800.0
2012-02-13 13:10:00,6.71,6.72,6.71,6.71,518400.0,6.2718,6.2812,6.2718,6.2718,518400.0
2012-02-13 13:15:00,6.72,6.72,6.71,6.71,407200.0,6.2812,6.2812,6.2718,6.2718,407200.0
2012-02-13 13:20:00,6.71,6.71,6.71,6.71,220800.0,6.2718,6.2718,6.2718,6.2718,220800.0
2012-02-13 13:25:00,6.71,6.71,6.71,6.71,163200.0,6.2718,6.2718,6.2718,6.2718,163200.0
2012-02-13 13:30:00,6.71,6.72,6.71,6.72,336800.0,6.2718,6.2812,6.2718,6.2812,336800.0
2012-02-13 13:35:00,6.72,6.72,6.72,6.72,328800.0,6.2812,6.2812,6.2812,6.2812,328800.0
2012-02-13 13:40:00,6.72,6.72,6.72,6.72,180800.0,6.2812,6.2812,6.2812,6.2812,180800.0
2012-02-13 13:45:00,6.72,6.72,6.72,6.72,354400.0,6.2812,6.2812,6.2812,6.2812,354400.0
2012-02-13 13:50:00,6.72,6.72,6.72,6.72,215200.0,6.2812,6.2812,6.2812,6.2812,215200.0
2012-02-13 13:55:00,6.72,6.72,6.72,6.72,104800.0,6.2812,6.2812,6.2812,6.2812,104800.0
2012-02-13 14:00:00,6.72,6.72,6.72,6.72,282400.0,6.2812,6.2812,6.2812,6.2812,282400.0
2012-02-13 14:05:00,6.72,6.72,6.71,6.72,141600.0,6.2812,6.2812,6.2718,6.2812,141600.0
2012-02-13 14:10:00,6.72,6.72,6.72,6.72,116000.0,6.2812,6.2812,6.2812,6.2812,116000.0
2012-02-13 14:15:00,6.72,6.73,6.72,6.73,363200.0,6.2812,6.2905,6.2812,6.2905,363200.0
2012-02-13 14:20:00,6.73,6.73,6.72,6.72,221600.0,6.2905,6.2905,6.2812,6.2812,221600.0
2012-02-13 14:25:00,6.72,6.72,6.72,6.72,140000.0,6.2812,6.2812,6.2812,6.2812,140000.0
2012-02-13 14:30:00,6.72,6.72,6.72,6.72,84000.0,6.2812,6.2812,6.2812,6.2812,84000.0
2012-02-13 14:35:00,6.72,6.73,6.72,6.72,792000.0,6.2812,6.2905,6.2812,6.2812,792000.0
2012-02-13 14:40:00,6.72,6.74,6.72,6.73,607200.0,6.2812,6.2998,6.2812,6.2905,607200.0
2012-02-13 14:45:00,6.73,6.73,6.73,6.73,172000.0,6.2905,6.2905,6.2905,6.2905,172000.0
2012-02-13 14:50:00,6.73,6.73,6.73,6.73,387200.0,6.2905,6.2905,6.2905,6.2905,387200.0
2012-02-13 14:55:00,6.73,6.73,6.73,6.73,297600.0,6.2905,6.2905,6.2905,6.2905,297600.0
2012-02-13 15:00:00,6.73,6.73,6.73,6.73,205600.0,6.2905,6.2905,6.2905,6.2905,205600.0
2012-02-13 15:05:00,6.73,6.73,6.72,6.72,391200.0,6.2905,6.2905,6.2812,6.2812,391200.0
2012-02-13 15:10:00,6.72,6.72,6.72,6.72,267200.0,6.2812,6.2812,6.2812,6.2812,267200.0
2012-02-13 15:15:00,6.72,6.73,6.72,6.72,68000.0,6.2812,6.2905,6.2812,6.2812,68000.0
2012-02-13 15:20:00,6.72,6.72,6.72,6.72,360000.0,6.2812,6.2812,6.2812,6.2812,360000.0
2012-02-13 15:25:00,6.72,6.73,6.72,6.72,617600.0,6.2812,6.2905,6.2812,6.2812,617600.0
2012-02-13 15:30:00,6.72,6.73,6.72,6.72,557600.0,6.2812,6.2905,6.2812,6.2812,557600.0
2012-02-13 15:35:00,6.72,6.72,6.71,6.72,998400.0,6.2812,6.2812,6.2718,6.2812,998400.0
2012-02-13 15:40:00,6.72,6.72,6.71,6.72,700000.0,6.2812,6.2812,6.2718,6.2812,700000.0
2012-02-13 15:45:00,6.72,6.72,6.71,6.71,1804800.0,6.2812,6.2812,6.2718,6.2718,1804800.0
2012-02-13 15:50:00,6.71,6.71,6.71,6.71,1164000.0,6.2718,6.2718,6.2718,6.2718,1164000.0
2012-02-13 15:55:00,6.71,6.72,6.71,6.72,1890400.0,6.2718,6.2812,6.2718,6.2812,1890400.0
2012-02-14 09:30:00,6.68,6.69,6.67,6.68,1300800.0,6.2438,6.2531,6.2344,6.2438,1300800.0
2012-02-14 09:35:00,6.68,6.69,6.68,6.68,655200.0,6.2438,6.2531,6.2438,6.2438,655200.0
2012-02-14 09:40:00,6.68,6.69,6.68,6.69,766400.0,6.2438,6.2531,6.2438,6.2531,766400.0
2012-02-14 09:45:00,6.69,6.7,6.68,6.69,864000.0,6.2531,6.2625,6.2438,6.2531,864000.0
2012-02-14 09:50:00,6.69,6.7,6.68,6.68,1487200.0,6.2531,6.2625,6.2438,6.2438,1487200.0
2012-02-14 09:55:00,6.68,6.69,6.67,6.68,1510400.0,6.2438,6.2531,6.2344,6.2438,1510400.0
2012-02-14 10:00:00,6.68,6.68,6.66,6.67,1738400.0,6.2438,6.2438,6.2251,6.2344,1738400.0
2012-02-14 10:05:00,6.67,6.67,6.65,6.65,1456000.0,6.2344,6.2344,6.2157,6.2157,1456000.0
2012-02-14 10:10:00,6.65,6.66,6.65,6.66,1208800.0,6.2157,6.2251,6.2157,6.2251,1208800.0
2012-02-14 10:15:00,6.66,6.66,6.65,6.65,887200.0,6.2251,6.2251,6.2157,6.2157,887200.0
2012-02-14 10:20:00,6.66,6.67,6.65,6.67,808000.0,6.2251,6.2344,6.2157,6.2344,808000.0
2012-02-14 10:25:00,6.67,6.67,6.67,6.67,495200.0,6.2344,6.2344,6.2344,6.2344,495200.0
2012-02-14 10:30:00,6.67,6.68,6.66,6.67,1230400.0,6.2344,6.2438,6.2251,6.2344,1230400.0
2012-02-14 10:35:00,6.68,6.68,6.67,6.67,368800.0,6.2438,6.2438,6.2344,6.2344,368800.0
2012-02-14 10:40:00,6.67,6.67,6.66,6.66,664800.0,6.2344,6.2344,6.2251,6.2251,664800.0
2012-02-14 10:45:00,6.67,6.67,6.66,6.66,611200.0,6.2344,6.2344,6.2251,6.2251,611200.0
2012-02-14 10:50:00,6.66,6.66,6.65,6.65,694400.0,6.2251,6.2251,6.2157,6.2157,694400.0
2012-02-14 10:55:00,6.65,6.66,6.64,6.66,2168800.0,6.2157,6.2251,6.2064,6.2251,2168800.0
2012-02-14 11:00:00,6.66,6.66,6.66,6.66,965600.0,6.2251,6.2251,6.2251,6.2251,965600.0
2012-02-14 11:05:00,6.66,6.67,6.65,6.67,484800.0,6.2251,6.2344,6.2157,6.2344,484800.0
2012-02-14 11:10:00,6.67,6.67,6.66,6.67,557600.0,6.2344,6.2344,6.2251,6.2344,557600.0
2012-02-14 11:15:00,6.67,6.67,6.67,6.67,906400.0,6.2344,6.2344,6.2344,6.2344,906400.0
2012-02-14 11:20:00,6.67,6.67,6.66,6.67,757600.0,6.2344,6.2344,6.2251,6.2344,757600.0
2012-02-14 11:25:00,6.66,6.68,6.66,6.67,966400.0,6.2251,6.2438,6.2251,6.2344,966400.0
2012-02-14 11:30:00,6.68,6.69,6.68,6.68,2179200.0,6.2438,6.2531,6.2438,6.2438,2179200.0
2012-02-14 11:35:00,6.68,6.69,6.68,6.69,605600.0,6.2438,6.2531,6.2438,6.2531,605600.0
2012-02-14 11:40:00,6.69,6.69,6.68,6.68,246400.0,6.2531,6.2531,6.2438,6.2438,246400.0
2012-02-14 11:45:00,6.68,6.69,6.68,6.69,259200.0,6.2438,6.2531,6.2438,6.2531,259200.0
2012-02-14 11:50:00,6.69,6.69,6.68,6.68,831200.0,6.2531,6.2531,6.2438,6.2438,831200.0
2012-02-14 11:55:00,6.68,6.68,6.67,6.68,572800.0,6.2438,6.2438,6.2344,6.2438,572800.0
2012-02-14 12:00:00,6.68,6.68,6.67,6.68,904800.0,6.2438,6.2438,6.2344,6.2438,904800.0
2012-02-14 12:05:00,6.68,6.68,6.68,6.68,355200.0,6.2438,6.2438,6.2438,6.2438,355200.0
2012-02-14 12:10:00,6.68,6.68,6.68,6.68,194400.0,6.2438,6.2438,6.2438,6.2438,194400.0
2012-02-14 12:15:00,6.68,6.68,6.67,6.67,193600.0,6.2438,6.2438,6.2344,6.2344,193600.0
2012-02-14 12:20:00,6.68,6.68,6.67,6.67,320800.0,6.2438,6.2438,6.2344,6.2344,320800.0
2012-02-14 12:25:00,6.67,6.67,6.67,6.67,212000.0,6.2344,6.2344,6.2344,6.2344,212000.0
2012-02-14 12:30:00,6.67,6.67,6.67,6.67,312800.0,6.2344,6.2344,6.2344,6.2344,312800.0
2012-02-14 12:35:00,6.67,6.67,6.66,6.67,299200.0,6.2344,6.2344,6.2251,6.2344,299200.0
2012-02-14 12:40:00,6.67,6.67,6.66,6.67,313600.0,6.2344,6.2344,6.2251,6.2344,313600.0
2012-02-14 12:45:00,6.67,6.68,6.67,6.67,260000.0,6.2344,6.2438,6.2344,6.2344,260000.0
2012-02-14 12:50:00,6.67,6.67,6.66,6.66,377600.0,6.2344,6.2344,6.2251,6.2251,377600.0
2012-02-14 12:55:00,6.66,6.66,6.65,6.65,774400.0,6.2251,6.2251,6.2157,6.2157,774400.0
2012-02-14 13:00:00,6.65,6.65,6.64,6.65,1764000.0,6.2157,6.2157,6.2064,6.2157,1764000.0
2012-02-14 13:05:00,6.65,6.65,6.64,6.64,1822400.0,6.2157,6.2157,6.2064,6.2064,1822400.0
2012-02-14 13:10:00,6.64,6.65,6.64,6.65,3019200.0,6.2064,6.2157,6.2064,6.2157,3019200.0
2012-02-14 13:15:00,6.65,6.65,6.64,6.64,1403200.0,6.2157,6.2157,6.2064,6.2064,1403200.0
2012-02-14 13:20:00,6.64,6.65,6.64,6.65,1211200.0,6.2064,6.2157,6.2064,6.2157,1211200.0
2012-02-14 13:25:00,6.65,6.65,6.65,6.65,300000.0,6.2157,6.2157,6.2157,6.2157,300000.0
2012-02-14 13:30:00,6.65,6.66,6.65,6.66,1127200.0,6.2157,6.2251,6.2157,6.2251,1127200.0
2012-02-14 13:35:00,6.66,6.67,6.66,6.66,444800.0,6.2251,6.2344,6.2251,6.2251,444800.0
2012-02-14 13:40:00,6.66,6.67,6.66,6.66,251200.0,6.2251,6.2344,6.2251,6.2251,251200.0
2012-02-14 13:45:00,6.66,6.66,6.65,6.66,322400.0,6.2251,6.2251,6.2157,6.2251,322400.0
2012-02-14 13:50:00,6.66,6.66,6.65,6.65,447200.0,6.2251,6.2251,6.2157,6.2157,447200.0
2012-02-14 13:55:00,6.65,6.66,6.65,6.66,120000.0,6.2157,6.2251,6.2157,6.2251,120000.0
2012-02-14 14:00:00,6.66,6.66,6.66,6.66,428000.0,6.2251,6.2251,6.2251,6.2251,428000.0
2012-02-14 14:05:00,6.66,6.66,6.65,6.65,667200.0,6.2251,6.2251,6.2157,6.2157,667200.0
2012-02-14 14:10:00,6.65,6.66,6.65,6.65,432000.0,6.2157,6.2251,6.2157,6.2157,432000.0
2012-02-14 14:15:00,6.65,6.65,6.64,6.64,1010400.0,6.2157,6.2157,6.2064,6.2064,1010400.0
2012-02-14 14:20:00,6.64,6.65,6.63,6.63,907200.0,6.2064,6.2157,6.197,6.197,907200.0
2012-02-14 14:25:00,6.63,6.64,6.62,6.63,890400.0,6.197,6.2064,6.1877,6.197,890400.0
2012-02-14 14:30:00,6.63,6.63,6.61,6.62,1673600.0,6.197,6.197,6.1783,6.1877,1673600.0
2012-02-14 14:35:00,6.62,6.63,6.62,6.63,2082400.0,6.1877,6.197,6.1877,6.197,2082400.0
2012-02-14 14:40:00,6.63,6.63,6.62,6.62,894400.0,6.197,6.197,6.1877,6.1877,894400.0
2012-02-14 14:45:00,6.62,6.63,6.62,6.63,482400.0,6.1877,6.197,6.1877,6.197,482400.0
2012-02-14 14:50:00,6.62,6.63,6.62,6.63,800000.0,6.1877,6.197,6.1877,6.197,800000.0
2012-02-14 14:55:00,6.63,6.64,6.63,6.64,500000.0,6.197,6.2064,6.197,6.2064,500000.0
2012-02-14 15:00:00,6.64,6.66,6.64,6.65,2308000.0,6.2064,6.2251,6.2064,6.2157,2308000.0
2012-02-14 15:05:00,6.65,6.65,6.65,6.65,285600.0,6.2157,6.2157,6.2157,6.2157,285600.0
2012-02-14 15:10:00,6.65,6.65,6.64,6.64,310400.0,6.2157,6.2157,6.2064,6.2064,310400.0
2012-02-14 15:15:00,6.64,6.64,6.63,6.63,989600.0,6.2064,6.2064,6.197,6.197,989600.0
2012-02-14 15:20:00,6.63,6.63,6.61,6.62,1633600.0,6.197,6.197,6.1783,6.1877,1633600.0
2012-02-14 15:25:00,6.62,6.63,6.62,6.62,484000.0,6.1877,6.197,6.1877,6.1877,484000.0
2012-02-14 15:30:00,6.62,6.63,6.61,6.63,760000.0,6.1877,6.197,6.1783,6.197,760000.0
2012-02-14 15:35:00,6.63,6.66,6.63,6.66,2325600.0,6.197,6.2251,6.197,6.2251,2325600.0
2012-02-14 15:40:00,6.66,6.67,6.66,6.67,2270400.0,6.2251,6.2344,6.2251,6.2344,2270400.0
2012-02-14 15:45:00,6.67,6.7,6.67,6.7,3340000.0,6.2344,6.2625,6.2344,6.2625,3340000.0
2012-02-14 15:50:00,6.7,6.71,6.69,6.69,2686400.0,6.2625,6.2718,6.2531,6.2531,2686400.0
2012-02-14 15:55:00,6.7,6.71,6.69,6.71,3026400.0,6.2625,6.2718,6.2531,6.2718,3026400.0
2012-02-15 09:30:00,6.75,6.76,6.74,6.75,1666400.0,6.3092,6.3185,6.2998,6.3092,1666400.0
2012-02-15 09:35:00,6.75,6.75,6.72,6.72,1049600.0,6.3092,6.3092,6.2812,6.2812,1049600.0
2012-02-15 09:40:00,6.72,6.72,6.71,6.72,983200.0,6.2812,6.2812,6.2718,6.2812,983200.0
2012-02-15 09:45:00,6.72,6.73,6.71,6.72,748000.0,6.2812,6.2905,6.2718,6.2812,748000.0
2012-02-15 09:50:00,6.72,6.74,6.72,6.74,1017600.0,6.2812,6.2998,6.2812,6.2998,1017600.0
2012-02-15 09:55:00,6.74,6.74,6.72,6.74,475200.0,6.2998,6.2998,6.2812,6.2998,475200.0
2012-02-15 10:00:00,6.74,6.75,6.73,6.74,1421600.0,6.2998,6.3092,6.2905,6.2998,1421600.0
2012-02-15 10:05:00,6.74,6.75,6.73,6.73,992000.0,6.2998,6.3092,6.2905,6.2905,992000.0
2012-02-15 10:10:00,6.73,6.74,6.72,6.73,752800.0,6.2905,6.2998,6.2812,6.2905,752800.0
2012-02-15 10:15:00,6.73,6.73,6.71,6.71,1284000.0,6.2905,6.2905,6.2718,6.2718,1284000.0
2012-02-15 10:20:00,6.71,6.72,6.71,6.72,622400.0,6.2718,6.2812,6.2718,6.2812,622400.0
2012-02-15 10:25:00,6.72,6.73,6.72,6.73,470400.0,6.2812,6.2905,6.2812,6.2905,470400.0
2012-02-15 10:30:00,6.73,6.74,6.73,6.73,653600.0,6.2905,6.2998,6.2905,6.2905,653600.0
2012-02-15 10:35:00,6.73,6.73,6.72,6.72,439200.0,6.2905,6.2905,6.2812,6.2812,439200.0
2012-02-15 10:40:00,6.72,6.74,6.72,6.74,640800.0,6.2812,6.2998,6.2812,6.2998,640800.0
2012-02-15 10:45:00,6.75,6.75,6.74,6.75,811200.0,6.3092,6.3092,6.2998,6.3092,811200.0
2012-02-15 10:50:00,6.75,6.75,6.74,6.74,648800.0,6.3092,6.3092,6.2998,6.2998,648800.0
2012-02-15 10:55:00,6.74,6.74,6.72,6.72,777600.0,6.2998,6.2998,6.2812,6.2812,777600.0
2012-02-15 11:00:00,6.72,6.74,6.72,6.74,669600.0,6.2812,6.2998,6.2812,6.2998,669600.0
2012-02-15 11:05:00,6.74,6.74,6.73,6.74,702400.0,6.2998,6.2998,6.2905,6.2998,702400.0
2012-02-15 11:10:00,6.73,6.73,6.72,6.72,724800.0,6.2905,6.2905,6.2812,6.2812,724800.0
2012-02-15 11:15:00,6.72,6.74,6.72,6.74,613600.0,6.2812,6.2998,6.2812,6.2998,613600.0
2012-02-15 11:20:00,6.74,6.74,6.73,6.74,621600.0,6.2998,6.2998,6.2905,6.2998,621600.0
2012-02-15 11:25:00,6.74,6.75,6.74,6.75,909600.0,6.2998,6.3092,6.2998,6.3092,909600.0
2012-02-15 11:30:00,6.75,6.75,6.74,6.74,1208800.0,6.3092,6.3092,6.2998,6.2998,1208800.0
2012-02-15 11:35:00,6.74,6.75,6.74,6.75,311200.0,6.2998,6.3092,6.2998,6.3092,311200.0
2012-02-15 11:40:00,6.75,6.76,6.75,6.76,1218400.0,6.3092,6.3185,6.3092,6.3185,1218400.0
2012-02-15 11:45:00,6.76,6.77,6.76,6.76,404000.0,6.3185,6.3279,6.3185,6.3185,404000.0
2012-02-15 11:50:00,6.76,6.76,6.75,6.76,326400.0,6.3185,6.3185,6.3092,6.3185,326400.0
2012-02-15 11:55:00,6.76,6.76,6.76,6.76,167200.0,6.3185,6.3185,6.3185,6.3185,167200.0
2012-02-15 12:00:00,6.76,6.76,6.76,6.76,508000.0,6.3185,6.3185,6.3185,6.3185,508000.0
2012-02-15 12:05:00,6.76,6.76,6.76,6.76,1032800.0,6.3185,6.3185,6.3185,6.3185,1032800.0
2012-02-15 12:10:00,6.76,6.76,6.75,6.75,636000.0,6.3185,6.3185,6.3092,6.3092,636000.0
2012-02-15 12:15:00,6.75,6.75,6.75,6.75,499200.0,6.3092,6.3092,6.3092,6.3092,499200.0
2012-02-15 12:20:00,6.75,6.75,6.75,6.75,191200.0,6.3092,6.3092,6.3092,6.3092,191200.0
2012-02-15 12:25:00,6.75,6.75,6.74,6.75,1304800.0,6.3092,6.3092,6.2998,6.3092,1304800.0
2012-02-15 12:30:00,6.75,6.75,6.73,6.73,1426400.0,6.3092,6.3092,6.2905,6.2905,1426400.0
2012-02-15 12:35:00,6.73,6.74,6.73,6.73,1031200.0,6.2905,6.2998,6.2905,6.2905,1031200.0
2012-02-15 12:40:00,6.73,6.74,6.72,6.72,1194400.0,6.2905,6.2998,6.2812,6.2812,1194400.0
2012-02-15 12:45:00,6.72,6.72,6.7,6.7,1258400.0,6.2812,6.2812,6.2625,6.2625,1258400.0
2012-02-15 12:50:00,6.7,6.71,6.69,6.69,1840800.0,6.2625,6.2718,6.2531,6.2531,1840800.0
2012-02-15 12:55:00,6.69,6.69,6.68,6.69,1504800.0,6.2531,6.2531,6.2438,6.2531,1504800.0
2012-02-15 13:00:00,6.68,6.68,6.66,6.67,2095200.0,6.2438,6.2438,6.2251,6.2344,2095200.0
2012-02-15 13:05:00,6.67,6.68,6.67,6.68,793600.0,6.2344,6.2438,6.2344,6.2438,793600.0
2012-02-15 13:10:00,6.68,6.68,6.67,6.68,415200.0,6.2438,6.2438,6.2344,6.2438,415200.0
2012-02-15 13:15:00,6.68,6.69,6.68,6.68,486400.0,6.2438,6.2531,6.2438,6.2438,486400.0
2012-02-15 13:20:00,6.68,6.69,6.68,6.69,331200.0,6.2438,6.2531,6.2438,6.2531,331200.0
2012-02-15 13:25:00,6.69,6.69,6.68,6.69,589600.0,6.2531,6.2531,6.2438,6.2531,589600.0
2012-02-15 13:30:00,6.69,6.7,6.68,6.68,645600.0,6.2531,6.2625,6.2438,6.2438,645600.0
2012-02-15 13:35:00,6.68,6.69,6.68,6.68,281600.0,6.2438,6.2531,6.2438,6.2438,281600.0
2012-02-15 13:40:00,6.68,6.69,6.68,6.68,492000.0,6.2438,6.2531,6.2438,6.2438,492000.0
2012-02-15 13:45:00,6.68,6.68,6.67,6.68,550400.0,6.2438,6.2438,6.2344,6.2438,550400.0
2012-02-15 13:50:00,6.68,6.69,6.68,6.69,451200.0,6.2438,6.2531,6.2438,6.2531,451200.0
2012-02-15 13:55:00,6.68,6.7,6.68,6.7,377600.0,6.2438,6.2625,6.2438,6.2625,377600.0
2012-02-15 14:00:00,6.7,6.71,6.67,6.68,2874400.0,6.2625,6.2718,6.2344,6.2438,2874400.0
2012-02-15 14:05:00,6.67,6.68,6.66,6.68,780000.0,6.2344,6.2438,6.2251,6.2438,780000.0
2012-02-15 14:10:00,6.67,6.67,6.65,6.66,869600.0,6.2344,6.2344,6.2157,6.2251,869600.0
2012-02-15 14:15:00,6.66,6.66,6.65,6.65,793600.0,6.2251,6.2251,6.2157,6.2157,793600.0
2012-02-15 14:20:00,6.64,6.66,6.64,6.66,889600.0,6.2064,6.2251,6.2064,6.2251,889600.0
2012-02-15 14:25:00,6.66,6.69,6.66,6.68,1198400.0,6.2251,6.2531,6.2251,6.2438,1198400.0
2012-02-15 14:30:00,6.68,6.68,6.66,6.66,788800.0,6.2438,6.2438,6.2251,6.2251,788800.0
2012-02-15 14:35:00,6.66,6.67,6.66,6.66,492800.0,6.2251,6.2344,6.2251,6.2251,492800.0
2012-02-15 14:40:00,6.66,6.67,6.66,6.67,525600.0,6.2251,6.2344,6.2251,6.2344,525600.0
2012-02-15 14:45:00,6.67,6.68,6.65,6.67,631200.0,6.2344,6.2438,6.2157,6.2344,631200.0
2012-02-15 14:50:00,6.67,6.68,6.66,6.66,898400.0,6.2344,6.2438,6.2251,6.2251,898400.0
2012-02-15 14:55:00,6.67,6.67,6.63,6.63,1076800.0,6.2344,6.2344,6.197,6.197,1076800.0
2012-02-15 15:00:00,6.63,6.64,6.62,6.62,1556000.0,6.197,6.2064,6.1877,6.1877,1556000.0
2012-02-15 15:05:00,6.62,6.64,6.62,6.63,1145600.0,6.1877,6.2064,6.1877,6.197,1145600.0
2012-02-15 15:10:00,6.63,6.64,6.62,6.63,1253600.0,6.197,6.2064,6.1877,6.197,1253600.0
2012-02-15 15:15:00,6.63,6.64,6.63,6.63,1179200.0,6.197,6.2064,6.197,6.197,1179200.0
2012-02-15 15:20:00,6.63,6.64,6.62,6.62,814400.0,6.197,6.2064,6.1877,6.1877,814400.0
2012-02-15 15:25:00,6.62,6.63,6.61,6.63,776800.0,6.1877,6.197,6.1783,6.197,776800.0
2012-02-15 15:30:00,6.63,6.64,6.62,6.63,1294400.0,6.197,6.2064,6.1877,6.197,1294400.0
2012-02-15 15:35:00,6.63,6.64,6.62,6.64,504000.0,6.197,6.2064,6.1877,6.2064,504000.0
2012-02-15 15:40:00,6.64,6.65,6.63,6.65,1050400.0,6.2064,6.2157,6.197,6.2157,1050400.0
2012-02-15 15:45:00,6.65,6.66,6.64,6.64,2081600.0,6.2157,6.2251,6.2064,6.2064,2081600.0
2012-02-15 15:50:00,6.64,6.65,6.64,6.64,941600.0,6.2064,6.2157,6.2064,6.2064,941600.0
2012-02-15 15:55:00,6.64,6.64,6.62,6.64,2543200.0,6.2064,6.2064,6.1877,6.2064,2543200.0
2012-02-16 09:30:00,6.64,6.65,6.64,6.65,1953600.0,6.2064,6.2157,6.2064,6.2157,1953600.0
2012-02-16 09:35:00,6.65,6.66,6.63,6.64,418400.0,6.2157,6.2251,6.197,6.2064,418400.0
2012-02-16 09:40:00,6.64,6.66,6.64,6.66,650400.0,6.2064,6.2251,6.2064,6.2251,650400.0
2012-02-16 09:45:00,6.66,6.67,6.65,6.66,493600.0,6.2251,6.2344,6.2157,6.2251,493600.0
2012-02-16 09:50:00,6.66,6.66,6.63,6.63,748000.0,6.2251,6.2251,6.197,6.197,748000.0
2012-02-16 09:55:00,6.63,6.66,6.62,6.65,1288800.0,6.197,6.2251,6.1877,6.2157,1288800.0
2012-02-16 10:00:00,6.65,6.67,6.65,6.67,2356000.0,6.2157,6.2344,6.2157,6.2344,2356000.0
2012-02-16 10:05:00,6.67,6.68,6.67,6.67,1189600.0,6.2344,6.2438,6.2344,6.2344,1189600.0
2012-02-16 10:10:00,6.67,6.68,6.66,6.67,821600.0,6.2344,6.2438,6.2251,6.2344,821600.0
2012-02-16 10:15:00,6.68,6.68,6.67,6.67,678400.0,6.2438,6.2438,6.2344,6.2344,678400.0
2012-02-16 10:20:00,6.67,6.68,6.67,6.67,556000.0,6.2344,6.2438,6.2344,6.2344,556000.0
2012-02-16 10:25:00,6.68,6.69,6.68,6.69,894400.0,6.2438,6.2531,6.2438,6.2531,894400.0
2012-02-16 10:30:00,6.69,6.7,6.68,6.69,840800.0,6.2531,6.2625,6.2438,6.2531,840800.0
2012-02-16 10:35:00,6.69,6.7,6.69,6.7,428800.0,6.2531,6.2625,6.2531,6.2625,428800.0
2012-02-16 10:40:00,6.7,6.7,6.68,6.69,220000.0,6.2625,6.2625,6.2438,6.2531,220000.0
2012-02-16 10:45:00,6.69,6.7,6.68,6.68,345600.0,6.2531,6.2625,6.2438,6.2438,345600.0
2012-02-16 10:50:00,6.69,6.69,6.68,6.68,473600.0,6.2531,6.2531,6.2438,6.2438,473600.0
2012-02-16 10:55:00,6.68,6.68,6.68,6.68,378400.0,6.2438,6.2438,6.2438,6.2438,378400.0
2012-02-16 11:00:00,6.68,6.69,6.68,6.69,196800.0,6.2438,6.2531,6.2438,6.2531,196800.0
2012-02-16 11:05:00,6.69,6.69,6.67,6.68,712800.0,6.2531,6.2531,6.2344,6.2438,712800.0
2012-02-16 11:10:00,6.68,6.68,6.67,6.68,452000.0,6.2438,6.2438,6.2344,6.2438,452000.0
2012-02-16 11:15:00,6.69,6.69,6.68,6.69,320800.0,6.2531,6.2531,6.2438,6.2531,320800.0
2012-02-16 11:20:00,6.69,6.7,6.69,6.69,465600.0,6.2531,6.2625,6.2531,6.2531,465600.0
2012-02-16 11:25:00,6.69,6.7,6.69,6.7,675200.0,6.2531,6.2625,6.2531,6.2625,675200.0
2012-02-16 11:30:00,6.7,6.7,6.69,6.7,521600.0,6.2625,6.2625,6.2531,6.2625,521600.0
2012-02-16 11:35:00,6.7,6.73,6.7,6.72,1868800.0,6.2625,6.2905,6.2625,6.2812,1868800.0
2012-02-16 11:40:00,6.72,6.72,6.72,6.72,407200.0,6.2812,6.2812,6.2812,6.2812,407200.0
2012-02-16 11:45:00,6.72,6.72,6.72,6.72,361600.0,6.2812,6.2812,6.2812,6.2812,361600.0
2012-02-16 11:50:00,6.72,6.74,6.72,6.74,1116000.0,6.2812,6.2998,6.2812,6.2998,1116000.0
2012-02-16 11:55:00,6.74,6.75,6.73,6.74,2077600.0,6.2998,6.3092,6.2905,6.2998,2077600.0
2012-02-16 12:00:00,6.74,6.75,6.74,6.75,1462400.0,6.2998,6.3092,6.2998,6.3092,1462400.0
2012-02-16 12:05:00,6.75,6.75,6.74,6.75,470400.0,6.3092,6.3092,6.2998,6.3092,470400.0
2012-02-16 12:10:00,6.75,6.75,6.74,6.75,1162400.0,6.3092,6.3092,6.2998,6.3092,1162400.0
2012-02-16 12:15:00,6.74,6.75,6.74,6.75,665600.0,6.2998,6.3092,6.2998,6.3092,665600.0
2012-02-16 12:20:00,6.75,6.76,6.74,6.76,1302400.0,6.3092,6.3185,6.2998,6.3185,1302400.0
2012-02-16 12:25:00,6.76,6.76,6.75,6.75,936800.0,6.3185,6.3185,6.3092,6.3092,936800.0
2012-02-16 12:30:00,6.75,6.76,6.75,6.75,331200.0,6.3092,6.3185,6.3092,6.3092,331200.0
2012-02-16 12:35:00,6.75,6.76,6.75,6.76,364800.0,6.3092,6.3185,6.3092,6.3185,364800.0
2012-02-16 12:40:00,6.76,6.76,6.75,6.75,388800.0,6.3185,6.3185,6.3092,6.3092,388800.0
2012-02-16 12:45:00,6.75,6.75,6.74,6.75,354400.0,6.3092,6.3092,6.2998,6.3092,354400.0
2012-02-16 12:50:00,6.74,6.75,6.74,6.75,135200.0,6.2998,6.3092,6.2998,6.3092,135200.0
2012-02-16 12:55:00,6.75,6.76,6.75,6.76,362400.0,6.3092,6.3185,6.3092,6.3185,362400.0
2012-02-16 13:00:00,6.76,6.77,6.75,6.77,686400.0,6.3185,6.3279,6.3092,6.3279,686400.0
2012-02-16 13:05:00,6.77,6.77,6.76,6.76,519200.0,6.3279,6.3279,6.3185,6.3185,519200.0
2012-02-16 13:10:00,6.76,6.78,6.76,6.78,7695200.0,6.3185,6.3372,6.3185,6.3372,7695200.0
2012-02-16 13:15:00,6.78,6.78,6.77,6.77,388800.0,6.3372,6.3372,6.3279,6.3279,388800.0
2012-02-16 13:20:00,6.77,6.78,6.77,6.77,137600.0,6.3279,6.3372,6.3279,6.3279,137600.0
2012-02-16 13:25:00,6.77,6.78,6.77,6.77,385600.0,6.3279,6.3372,6.3279,6.3279,385600.0
2012-02-16 13:30:00,6.77,6.78,6.77,6.78,303200.0,6.3279,6.3372,6.3279,6.3372,303200.0
2012-02-16 13:35:00,6.78,6.79,6.78,6.78,1351200.0,6.3372,6.3466,6.3372,6.3372,1351200.0
2012-02-16 13:40:00,6.78,6.78,6.77,6.78,559200.0,6.3372,6.3372,6.3279,6.3372,559200.0
2012-02-16 13:45:00,6.78,6.78,6.77,6.78,441600.0,6.3372,6.3372,6.3279,6.3372,441600.0
2012-02-16 13:50:00,6.78,6.78,6.77,6.78,320000.0,6.3372,6.3372,6.3279,6.3372,320000.0
2012-02-16 13:55:00,6.78,6.78,6.78,6.78,560800.0,6.3372,6.3372,6.3372,6.3372,560800.0
2012-02-16 14:00:00,6.78,6.78,6.78,6.78,320000.0,6.3372,6.3372,6.3372,6.3372,320000.0
2012-02-16 14:05:00,6.78,6.78,6.77,6.77,371200.0,6.3372,6.3372,6.3279,6.3279,371200.0
2012-02-16 14:10:00,6.77,6.78,6.77,6.77,250400.0,6.3279,6.3372,6.3279,6.3279,250400.0
2012-02-16 14:15:00,6.77,6.78,6.77,6.77,230400.0,6.3279,6.3372,6.3279,6.3279,230400.0
2012-02-16 14:20:00,6.77,6.78,6.77,6.77,247200.0,6.3279,6.3372,6.3279,6.3279,247200.0
2012-02-16 14:25:00,6.77,6.78,6.77,6.78,256800.0,6.3279,6.3372,6.3279,6.3372,256800.0
2012-02-16 14:30:00,6.78,6.79,6.78,6.79,602400.0,6.3372,6.3466,6.3372,6.3466,602400.0
2012-02-16 14:35:00,6.79,6.79,6.78,6.78,474400.0,6.3466,6.3466,6.3372,6.3372,474400.0
2012-02-16 14:40:00,6.78,6.79,6.78,6.78,197600.0,6.3372,6.3466,6.3372,6.3372,197600.0
2012-02-16 14:45:00,6.78,6.78,6.78,6.78,269600.0,6.3372,6.3372,6.3372,6.3372,269600.0
2012-02-16 14:50:00,6.78,6.78,6.78,6.78,222400.0,6.3372,6.3372,6.3372,6.3372,222400.0
2012-02-16 14:55:00,6.78,6.78,6.78,6.78,303200.0,6.3372,6.3372,6.3372,6.3372,303200.0
2012-02-16 15:00:00,6.78,6.79,6.78,6.78,302400.0,6.3372,6.3466,6.3372,6.3372,302400.0
2012-02-16 15:05:00,6.78,6.79,6.78,6.78,205600.0,6.3372,6.3466,6.3372,6.3372,205600.0
2012-02-16 15:10:00,6.78,6.78,6.77,6.77,1395200.0,6.3372,6.3372,6.3279,6.3279,1395200.0
2012-02-16 15:15:00,6.77,6.78,6.77,6.78,167200.0,6.3279,6.3372,6.3279,6.3372,167200.0
2012-02-16 15:20:00,6.78,6.78,6.78,6.78,376000.0,6.3372,6.3372,6.3372,6.3372,376000.0
2012-02-16 15:25:00,6.78,6.78,6.77,6.78,344000.0,6.3372,6.3372,6.3279,6.3372,344000.0
2012-02-16 15:30:00,6.78,6.79,6.78,6.78,292800.0,6.3372,6.3466,6.3372,6.3372,292800.0
2012-02-16 15:35:00,6.78,6.78,6.78,6.78,335200.0,6.3372,6.3372,6.3372,6.3372,335200.0
2012-02-16 15:40:00,6.79,6.79,6.78,6.79,1234400.0,6.3466,6.3466,6.3372,6.3466,1234400.0
2012-02-16 15:45:00,6.79,6.8,6.79,6.79,1164800.0,6.3466,6.3559,6.3466,6.3466,1164800.0
2012-02-16 15:50:00,6.79,6.8,6.78,6.79,1480800.0,6.3466,6.3559,6.3372,6.3466,1480800.0
2012-02-16 15:55:00,6.79,6.79,6.78,6.79,2222400.0,6.3466,6.3466,6.3372,6.3466,2222400.0
2012-02-17 09:30:00,6.83,6.84,6.82,6.83,1930400.0,6.384,6.3933,6.3746,6.384,1930400.0
2012-02-17 09:35:00,6.83,6.83,6.81,6.82,1308000.0,6.384,6.384,6.3653,6.3746,1308000.0
2012-02-17 09:40:00,6.82,6.84,6.82,6.84,753600.0,6.3746,6.3933,6.3746,6.3933,753600.0
2012-02-17 09:45:00,6.84,6.84,6.82,6.82,2020000.0,6.3933,6.3933,6.3746,6.3746,2020000.0
2012-02-17 09:50:00,6.82,6.82,6.82,6.82,415200.0,6.3746,6.3746,6.3746,6.3746,415200.0
2012-02-17 09:55:00,6.82,6.82,6.82,6.82,434400.0,6.3746,6.3746,6.3746,6.3746,434400.0
2012-02-17 10:00:00,6.82,6.82,6.8,6.8,956000.0,6.3746,6.3746,6.3559,6.3559,956000.0
2012-02-17 10:05:00,6.81,6.81,6.8,6.81,413600.0,6.3653,6.3653,6.3559,6.3653,413600.0
2012-02-17 10:10:00,6.81,6.81,6.8,6.81,423200.0,6.3653,6.3653,6.3559,6.3653,423200.0
2012-02-17 10:15:00,6.81,6.81,6.8,6.81,499200.0,6.3653,6.3653,6.3559,6.3653,499200.0
2012-02-17 10:20:00,6.81,6.82,6.81,6.82,399200.0,6.3653,6.3746,6.3653,6.3746,399200.0
2012-02-17 10:25:00,6.82,6.82,6.81,6.81,350400.0,6.3746,6.3746,6.3653,6.3653,350400.0
2012-02-17 10:30:00,6.81,6.82,6.81,6.81,672800.0,6.3653,6.3746,6.3653,6.3653,672800.0
2012-02-17 10:35:00,6.81,6.81,6.8,6.8,418400.0,6.3653,6.3653,6.3559,6.3559,418400.0
2012-02-17 10:40:00,6.8,6.81,6.8,6.8,543200.0,6.3559,6.3653,6.3559,6.3559,543200.0
2012-02-17 10:45:00,6.8,6.81,6.8,6.81,286400.0,6.3559,6.3653,6.3559,6.3653,286400.0
2012-02-17 10:50:00,6.81,6.81,6.8,6.8,679200.0,6.3653,6.3653,6.3559,6.3559,679200.0
2012-02-17 10:55:00,6.8,6.8,6.79,6.8,1126400.0,6.3559,6.3559,6.3466,6.3559,1126400.0
2012-02-17 11:00:00,6.8,6.8,6.78,6.79,1032800.0,6.3559,6.3559,6.3372,6.3466,1032800.0
2012-02-17 11:05:00,6.79,6.79,6.78,6.79,500800.0,6.3466,6.3466,6.3372,6.3466,500800.0
2012-02-17 11:10:00,6.79,6.79,6.78,6.78,427200.0,6.3466,6.3466,6.3372,6.3372,427200.0
2012-02-17 11:15:00,6.78,6.79,6.78,6.79,533600.0,6.3372,6.3466,6.3372,6.3466,533600.0
2012-02-17 11:20:00,6.79,6.79,6.78,6.79,348000.0,6.3466,6.3466,6.3372,6.3466,348000.0
2012-02-17 11:25:00,6.79,6.79,6.78,6.79,516800.0,6.3466,6.3466,6.3372,6.3466,516800.0
2012-02-17 11:30:00,6.79,6.8,6.79,6.79,264000.0,6.3466,6.3559,6.3466,6.3466,264000.0
2012-02-17 11:35:00,6.79,6.8,6.79,6.8,169600.0,6.3466,6.3559,6.3466,6.3559,169600.0
2012-02-17 11:40:00,6.8,6.8,6.79,6.8,404800.0,6.3559,6.3559,6.3466,6.3559,404800.0
2012-02-17 11:45:00,6.8,6.8,6.8,6.8,416000.0,6.3559,6.3559,6.3559,6.3559,416000.0
2012-02-17 11:50:00,6.8,6.8,6.79,6.79,187200.0,6.3559,6.3559,6.3466,6.3466,187200.0
2012-02-17 11:55:00,6.79,6.8,6.79,6.79,160800.0,6.3466,6.3559,6.3466,6.3466,160800.0
2012-02-17 12:00:00,6.8,6.8,6.79,6.79,187200.0,6.3559,6.3559,6.3466,6.3466,187200.0
2012-02-17 12:05:00,6.79,6.8,6.79,6.79,121600.0,6.3466,6.3559,6.3466,6.3466,121600.0
2012-02-17 12:10:00,6.79,6.8,6.79,6.79,99200.0,6.3466,6.3559,6.3466,6.3466,99200.0
2012-02-17 12:15:00,6.79,6.8,6.79,6.8,80000.0,6.3466,6.3559,6.3466,6.3559,80000.0
2012-02-17 12:20:00,6.8,6.8,6.79,6.79,66400.0,6.3559,6.3559,6.3466,6.3466,66400.0
2012-02-17 12:25:00,6.79,6.79,6.79,6.79,37600.0,6.3466,6.3466,6.3466,6.3466,37600.0
2012-02-17 12:30:00,6.8,6.8,6.79,6.79,416800.0,6.3559,6.3559,6.3466,6.3466,416800.0
2012-02-17 12:35:00,6.79,6.8,6.79,6.8,185600.0,6.3466,6.3559,6.3466,6.3559,185600.0
2012-02-17 12:40:00,6.8,6.8,6.8,6.8,164000.0,6.3559,6.3559,6.3559,6.3559,164000.0
2012-02-17 12:45:00,6.8,6.8,6.79,6.8,208000.0,6.3559,6.3559,6.3466,6.3559,208000.0
2012-02-17 12:50:00,6.8,6.8,6.8,6.8,113600.0,6.3559,6.3559,6.3559,6.3559,113600.0
2012-02-17 12:55:00,6.8,6.8,6.79,6.8,262400.0,6.3559,6.3559,6.3466,6.3559,262400.0
2012-02-17 13:00:00,6.79,6.8,6.79,6.8,415200.0,6.3466,6.3559,6.3466,6.3559,415200.0
2012-02-17 13:05:00,6.8,6.8,6.8,6.8,274400.0,6.3559,6.3559,6.3559,6.3559,274400.0
2012-02-17 13:10:00,6.8,6.8,6.8,6.8,2828000.0,6.3559,6.3559,6.3559,6.3559,2828000.0
2012-02-17 13:15:00,6.8,6.81,6.8,6.81,614400.0,6.3559,6.3653,6.3559,6.3653,614400.0
2012-02-17 13:20:00,6.81,6.81,6.81,6.81,828800.0,6.3653,6.3653,6.3653,6.3653,828800.0
2012-02-17 13:25:00,6.81,6.81,6.81,6.81,244800.0,6.3653,6.3653,6.3653,6.3653,244800.0
2012-02-17 13:30:00,6.81,6.81,6.81,6.81,461600.0,6.3653,6.3653,6.3653,6.3653,461600.0
2012-02-17 13:35:00,6.81,6.81,6.81,6.81,133600.0,6.3653,6.3653,6.3653,6.3653,133600.0
2012-02-17 13:40:00,6.81,6.81,6.81,6.81,190400.0,6.3653,6.3653,6.3653,6.3653,190400.0
2012-02-17 13:45:00,6.81,6.81,6.81,6.81,84000.0,6.3653,6.3653,6.3653,6.3653,84000.0
2012-02-17 13:50:00,6.81,6.81,6.81,6.81,265600.0,6.3653,6.3653,6.3653,6.3653,265600.0
2012-02-17 13:55:00,6.81,6.81,6.81,6.81,196000.0,6.3653,6.3653,6.3653,6.3653,196000.0
2012-02-17 14:00:00,6.81,6.81,6.81,6.81,147200.0,6.3653,6.3653,6.3653,6.3653,147200.0
2012-02-17 14:05:00,6.81,6.82,6.81,6.82,133600.0,6.3653,6.3746,6.3653,6.3746,133600.0
2012-02-17 14:10:00,6.82,6.82,6.81,6.81,344800.0,6.3746,6.3746,6.3653,6.3653,344800.0
2012-02-17 14:15:00,6.81,6.81,6.81,6.81,224800.0,6.3653,6.3653,6.3653,6.3653,224800.0
2012-02-17 14:20:00,6.81,6.82,6.81,6.81,568000.0,6.3653,6.3746,6.3653,6.3653,568000.0
2012-02-17 14:25:00,6.81,6.82,6.81,6.82,144000.0,6.3653,6.3746,6.3653,6.3746,144000.0
2012-02-17 14:30:00,6.82,6.82,6.82,6.82,448800.0,6.3746,6.3746,6.3746,6.3746,448800.0
2012-02-17 14:35:00,6.82,6.82,6.82,6.82,480800.0,6.3746,6.3746,6.3746,6.3746,480800.0
2012-02-17 14:40:00,6.82,6.82,6.81,6.81,209600.0,6.3746,6.3746,6.3653,6.3653,209600.0
2012-02-17 14:45:00,6.81,6.82,6.81,6.82,288800.0,6.3653,6.3746,6.3653,6.3746,288800.0
2012-02-17 14:50:00,6.82,6.82,6.82,6.82,133600.0,6.3746,6.3746,6.3746,6.3746,133600.0
2012-02-17 14:55:00,6.82,6.82,6.81,6.82,115200.0,6.3746,6.3746,6.3653,6.3746,115200.0
2012-02-17 15:00:00,6.82,6.82,6.81,6.81,66400.0,6.3746,6.3746,6.3653,6.3653,66400.0
2012-02-17 15:05:00,6.81,6.82,6.81,6.82,316800.0,6.3653,6.3746,6.3653,6.3746,316800.0
2012-02-17 15:10:00,6.82,6.82,6.82,6.82,141600.0,6.3746,6.3746,6.3746,6.3746,141600.0
2012-02-17 15:15:00,6.82,6.83,6.82,6.82,363200.0,6.3746,6.384,6.3746,6.3746,363200.0
2012-02-17 15:20:00,6.82,6.83,6.82,6.83,1269600.0,6.3746,6.384,6.3746,6.384,1269600.0
2012-02-17 15:25:00,6.83,6.84,6.83,6.83,912000.0,6.384,6.3933,6.384,6.384,912000.0
2012-02-17 15:30:00,6.83,6.84,6.83,6.83,547200.0,6.384,6.3933,6.384,6.384,547200.0
2012-02-17 15:35:00,6.83,6.83,6.82,6.83,982400.0,6.384,6.384,6.3746,6.384,982400.0
2012-02-17 15:40:00,6.83,6.83,6.82,6.82,645600.0,6.384,6.384,6.3746,6.3746,645600.0
2012-02-17 15:45:00,6.82,6.83,6.82,6.83,1069600.0,6.3746,6.384,6.3746,6.384,1069600.0
2012-02-17 15:50:00,6.83,6.83,6.82,6.82,2179200.0,6.384,6.384,6.3746,6.3746,2179200.0
2012-02-17 15:55:00,6.82,6.82,6.82,6.82,1716000.0,6.3746,6.3746,6.3746,6.3746,1716000.0
2012-02-21 09:30:00,6.85,6.86,6.85,6.85,600000.0,6.4027,6.412,6.4027,6.4027,600000.0
2012-02-21 09:35:00,6.85,6.86,6.84,6.85,434400.0,6.4027,6.412,6.3933,6.4027,434400.0
2012-02-21 09:40:00,6.85,6.86,6.85,6.86,2256000.0,6.4027,6.412,6.4027,6.412,2256000.0
2012-02-21 09:45:00,6.86,6.86,6.83,6.83,941600.0,6.412,6.412,6.384,6.384,941600.0
2012-02-21 09:50:00,6.83,6.83,6.82,6.82,1544800.0,6.384,6.384,6.3746,6.3746,1544800.0
2012-02-21 09:55:00,6.82,6.83,6.82,6.83,592800.0,6.3746,6.384,6.3746,6.384,592800.0
2012-02-21 10:00:00,6.83,6.83,6.82,6.83,916000.0,6.384,6.384,6.3746,6.384,916000.0
2012-02-21 10:05:00,6.83,6.83,6.82,6.82,503200.0,6.384,6.384,6.3746,6.3746,503200.0
2012-02-21 10:10:00,6.82,6.84,6.82,6.84,737600.0,6.3746,6.3933,6.3746,6.3933,737600.0
2012-02-21 10:15:00,6.84,6.84,6.83,6.84,381600.0,6.3933,6.3933,6.384,6.3933,381600.0
2012-02-21 10:20:00,6.84,6.84,6.83,6.84,320800.0,6.3933,6.3933,6.384,6.3933,320800.0
2012-02-21 10:25:00,6.84,6.85,6.84,6.84,517600.0,6.3933,6.4027,6.3933,6.3933,517600.0
2012-02-21 10:30:00,6.84,6.86,6.84,6.86,516000.0,6.3933,6.412,6.3933,6.412,516000.0
2012-02-21 10:35:00,6.86,6.87,6.86,6.87,931200.0,6.412,6.4214,6.412,6.4214,931200.0
2012-02-21 10:40:00,6.87,6.88,6.87,6.87,749600.0,6.4214,6.4307,6.4214,6.4214,749600.0
2012-02-21 10:45:00,6.87,6.87,6.87,6.87,249600.0,6.4214,6.4214,6.4214,6.4214,249600.0
2012-02-21 10:50:00,6.87,6.87,6.87,6.87,152000.0,6.4214,6.4214,6.4214,6.4214,152000.0
2012-02-21 10:55:00,6.87,6.88,6.87,6.87,816000.0,6.4214,6.4307,6.4214,6.4214,816000.0
2012-02-21 11:00:00,6.88,6.88,6.87,6.87,620800.0,6.4307,6.4307,6.4214,6.4214,620800.0
2012-02-21 11:05:00,6.87,6.88,6.87,6.88,332800.0,6.4214,6.4307,6.4214,6.4307,332800.0
2012-02-21 11:10:00,6.88,6.88,6.87,6.87,168800.0,6.4307,6.4307,6.4214,6.4214,168800.0
2012-02-21 11:15:00,6.87,6.88,6.87,6.87,167200.0,6.4214,6.4307,6.4214,6.4214,167200.0
2012-02-21 11:20:00,6.87,6.88,6.87,6.87,169600.0,6.4214,6.4307,6.4214,6.4214,169600.0
2012-02-21 11:25:00,6.87,6.88,6.87,6.88,214400.0,6.4214,6.4307,6.4214,6.4307,214400.0
2012-02-21 11:30:00,6.87,6.88,6.87,6.87,192000.0,6.4214,6.4307,6.4214,6.4214,192000.0
2012-02-21 11:35:00,6.87,6.87,6.86,6.86,204000.0,6.4214,6.4214,6.412,6.412,204000.0
2012-02-21 11:40:00,6.87,6.87,6.86,6.86,279200.0,6.4214,6.4214,6.412,6.412,279200.0
2012-02-21 11:45:00,6.86,6.86,6.86,6.86,320800.0,6.412,6.412,6.412,6.412,320800.0
2012-02-21 11:50:00,6.86,6.86,6.86,6.86,217600.0,6.412,6.412,6.412,6.412,217600.0
2012-02-21 11:55:00,6.86,6.87,6.86,6.86,137600.0,6.412,6.4214,6.412,6.412,137600.0
2012-02-21 12:00:00,6.86,6.88,6.86,6.88,531200.0,6.412,6.4307,6.412,6.4307,531200.0
2012-02-21 12:05:00,6.88,6.89,6.88,6.88,1000000.0,6.4307,6.4401,6.4307,6.4307,1000000.0
2012-02-21 12:10:00,6.88,6.88,6.88,6.88,121600.0,6.4307,6.4307,6.4307,6.4307,121600.0
2012-02-21 12:15:00,6.88,6.88,6.86,6.87,228000.0,6.4307,6.4307,6.412,6.4214,228000.0
2012-02-21 12:20:00,6.87,6.87,6.87,6.87,295200.0,6.4214,6.4214,6.4214,6.4214,295200.0
2012-02-21 12:25:00,6.87,6.87,6.87,6.87,227200.0,6.4214,6.4214,6.4214,6.4214,227200.0
2012-02-21 12:30:00,6.87,6.87,6.87,6.87,159200.0,6.4214,6.4214,6.4214,6.4214,159200.0
2012-02-21 12:35:00,6.87,6.87,6.87,6.87,118400.0,6.4214,6.4214,6.4214,6.4214,118400.0
2012-02-21 12:40:00,6.87,6.87,6.86,6.87,336800.0,6.4214,6.4214,6.412,6.4214,336800.0
2012-02-21 12:45:00,6.87,6.87,6.87,6.87,197600.0,6.4214,6.4214,6.4214,6.4214,197600.0
2012-02-21 12:50:00,6.87,6.87,6.87,6.87,80800.0,6.4214,6.4214,6.4214,6.4214,80800.0
2012-02-21 12:55:00,6.87,6.87,6.87,6.87,237600.0,6.4214,6.4214,6.4214,6.4214,237600.0
2012-02-21 13:00:00,6.86,6.87,6.86,6.86,243200.0,6.412,6.4214,6.412,6.412,243200.0
2012-02-21 13:05:00,6.86,6.87,6.86,6.87,198400.0,6.412,6.4214,6.412,6.4214,198400.0
2012-02-21 13:10:00,6.87,6.87,6.87,6.87,171200.0,6.4214,6.4214,6.4214,6.4214,171200.0
2012-02-21 13:15:00,6.87,6.87,6.87,6.87,166400.0,6.4214,6.4214,6.4214,6.4214,166400.0
2012-02-21 13:20:00,6.87,6.87,6.87,6.87,168800.0,6.4214,6.4214,6.4214,6.4214,168800.0
2012-02-21 13:25:00,6.87,6.87,6.87,6.87,62400.0,6.4214,6.4214,6.4214,6.4214,62400.0
2012-02-21 13:30:00,6.87,6.87,6.87,6.87,133600.0,6.4214,6.4214,6.4214,6.4214,133600.0
2012-02-21 13:35:00,6.87,6.87,6.87,6.87,188000.0,6.4214,6.4214,6.4214,6.4214,188000.0
2012-02-21 13:40:00,6.87,6.87,6.85,6.85,767200.0,6.4214,6.4214,6.4027,6.4027,767200.0
2012-02-21 13:45:00,6.85,6.86,6.85,6.86,287200.0,6.4027,6.412,6.4027,6.412,287200.0
2012-02-21 13:50:00,6.86,6.86,6.86,6.86,156000.0,6.412,6.412,6.412,6.412,156000.0
2012-02-21 13:55:00,6.86,6.86,6.85,6.85,274400.0,6.412,6.412,6.4027,6.4027,274400.0
2012-02-21 14:00:00,6.85,6.86,6.85,6.85,125600.0,6.4027,6.412,6.4027,6.4027,125600.0
2012-02-21 14:05:00,6.85,6.85,6.84,6.84,419200.0,6.4027,6.4027,6.3933,6.3933,419200.0
2012-02-21 14:10:00,6.84,6.84,6.83,6.83,699200.0,6.3933,6.3933,6.384,6.384,699200.0
2012-02-21 14:15:00,6.83,6.84,6.83,6.83,508000.0,6.384,6.3933,6.384,6.384,508000.0
2012-02-21 14:20:00,6.83,6.83,6.82,6.83,605600.0,6.384,6.384,6.3746,6.384,605600.0
2012-02-21 14:25:00,6.83,6.83,6.83,6.83,320000.0,6.384,6.384,6.384,6.384,320000.0
2012-02-21 14:30:00,6.83,6.83,6.82,6.82,285600.0,6.384,6.384,6.3746,6.3746,285600.0
2012-02-21 14:35:00,6.82,6.82,6.81,6.81,822400.0,6.3746,6.3746,6.3653,6.3653,822400.0
2012-02-21 14:40:00,6.81,6.81,6.8,6.81,1117600.0,6.3653,6.3653,6.3559,6.3653,1117600.0
2012-02-21 14:45:00,6.81,6.82,6.8,6.81,768800.0,6.3653,6.3746,6.3559,6.3653,768800.0
2012-02-21 14:50:00,6.81,6.81,6.79,6.79,799200.0,6.3653,6.3653,6.3466,6.3466,799200.0
2012-02-21 14:55:00,6.79,6.8,6.79,6.8,644000.0,6.3466,6.3559,6.3466,6.3559,644000.0
2012-02-21 15:00:00,6.8,6.81,6.8,6.81,644000.0,6.3559,6.3653,6.3559,6.3653,644000.0
2012-02-21 15:05:00,6.81,6.81,6.81,6.81,435200.0,6.3653,6.3653,6.3653,6.3653,435200.0
2012-02-21 15:10:00,6.81,6.81,6.8,6.8,1084000.0,6.3653,6.3653,6.3559,6.3559,1084000.0
2012-02-21 15:15:00,6.8,6.81,6.8,6.8,752000.0,6.3559,6.3653,6.3559,6.3559,752000.0
2012-02-21 15:20:00,6.8,6.81,6.8,6.81,760000.0,6.3559,6.3653,6.3559,6.3653,760000.0
2012-02-21 15:25:00,6.81,6.81,6.79,6.8,1057600.0,6.3653,6.3653,6.3466,6.3559,1057600.0
2012-02-21 15:30:00,6.8,6.8,6.8,6.8,680800.0,6.3559,6.3559,6.3559,6.3559,680800.0
2012-02-21 15:35:00,6.8,6.81,6.79,6.81,732000.0,6.3559,6.3653,6.3466,6.3653,732000.0
2012-02-21 15:40:00,6.81,6.82,6.81,6.82,1428000.0,6.3653,6.3746,6.3653,6.3746,1428000.0
2012-02-21 15:45:00,6.82,6.82,6.82,6.82,692000.0,6.3746,6.3746,6.3746,6.3746,692000.0
2012-02-21 15:50:00,6.82,6.82,6.81,6.82,559200.0,6.3746,6.3746,6.3653,6.3746,559200.0
2012-02-21 15:55:00,6.82,6.83,6.82,6.83,1166400.0,6.3746,6.384,6.3746,6.384,1166400.0
2012-02-22 09:30:00,6.81,6.82,6.8,6.82,712000.0,6.3653,6.3746,6.3559,6.3746,712000.0
2012-02-22 09:35:00,6.82,6.82,6.8,6.81,950400.0,6.3746,6.3746,6.3559,6.3653,950400.0
2012-02-22 09:40:00,6.81,6.83,6.8,6.82,1234400.0,6.3653,6.384,6.3559,6.3746,1234400.0
2012-02-22 09:45:00,6.83,6.83,6.82,6.82,666400.0,6.384,6.384,6.3746,6.3746,666400.0
2012-02-22 09:50:00,6.82,6.82,6.8,6.81,648800.0,6.3746,6.3746,6.3559,6.3653,648800.0
2012-02-22 09:55:00,6.81,6.82,6.81,6.82,374400.0,6.3653,6.3746,6.3653,6.3746,374400.0
2012-02-22 10:00:00,6.81,6.82,6.79,6.8,1903200.0,6.3653,6.3746,6.3466,6.3559,1903200.0
2012-02-22 10:05:00,6.8,6.81,6.79,6.81,1447200.0,6.3559,6.3653,6.3466,6.3653,1447200.0
2012-02-22 10:10:00,6.81,6.83,6.81,6.82,1333600.0,6.3653,6.384,6.3653,6.3746,1333600.0
2012-02-22 10:15:00,6.82,6.84,6.81,6.82,1928800.0,6.3746,6.3933,6.3653,6.3746,1928800.0
2012-02-22 10:20:00,6.82,6.83,6.81,6.81,1686400.0,6.3746,6.384,6.3653,6.3653,1686400.0
2012-02-22 10:25:00,6.81,6.82,6.81,6.81,357600.0,6.3653,6.3746,6.3653,6.3653,357600.0
2012-02-22 10:30:00,6.81,6.81,6.8,6.8,1992800.0,6.3653,6.3653,6.3559,6.3559,1992800.0
2012-02-22 10:35:00,6.81,6.81,6.79,6.8,883200.0,6.3653,6.3653,6.3466,6.3559,883200.0
2012-02-22 10:40:00,6.8,6.81,6.8,6.8,504800.0,6.3559,6.3653,6.3559,6.3559,504800.0
2012-02-22 10:45:00,6.8,6.81,6.8,6.81,800800.0,6.3559,6.3653,6.3559,6.3653,800800.0
2012-02-22 10:50:00,6.82,6.82,6.81,6.82,650400.0,6.3746,6.3746,6.3653,6.3746,650400.0
2012-02-22 10:55:00,6.82,6.82,6.8,6.81,1044000.0,6.3746,6.3746,6.3559,6.3653,1044000.0
2012-02-22 11:00:00,6.81,6.83,6.81,6.83,1710400.0,6.3653,6.384,6.3653,6.384,1710400.0
2012-02-22 11:05:00,6.83,6.83,6.82,6.82,665600.0,6.384,6.384,6.3746,6.3746,665600.0
2012-02-22 11:10:00,6.82,6.82,6.81,6.81,925600.0,6.3746,6.3746,6.3653,6.3653,925600.0
2012-02-22 11:15:00,6.81,6.81,6.8,6.8,573600.0,6.3653,6.3653,6.3559,6.3559,573600.0
2012-02-22 11:20:00,6.8,6.81,6.8,6.8,458400.0,6.3559,6.3653,6.3559,6.3559,458400.0
2012-02-22 11:25:00,6.8,6.81,6.8,6.8,424000.0,6.3559,6.3653,6.3559,6.3559,424000.0
2012-02-22 11:30:00,6.8,6.81,6.79,6.8,846400.0,6.3559,6.3653,6.3466,6.3559,846400.0
2012-02-22 11:35:00,6.8,6.8,6.79,6.79,806400.0,6.3559,6.3559,6.3466,6.3466,806400.0
2012-02-22 11:40:00,6.79,6.79,6.77,6.77,1665600.0,6.3466,6.3466,6.3279,6.3279,1665600.0
2012-02-22 11:45:00,6.77,6.78,6.77,6.77,1454400.0,6.3279,6.3372,6.3279,6.3279,1454400.0
2012-02-22 11:50:00,6.77,6.78,6.77,6.77,533600.0,6.3279,6.3372,6.3279,6.3279,533600.0
2012-02-22 11:55:00,6.77,6.78,6.77,6.78,469600.0,6.3279,6.3372,6.3279,6.3372,469600.0
2012-02-22 12:00:00,6.77,6.78,6.77,6.77,505600.0,6.3279,6.3372,6.3279,6.3279,505600.0
2012-02-22 12:05:00,6.77,6.77,6.76,6.77,920000.0,6.3279,6.3279,6.3185,6.3279,920000.0
2012-02-22 12:10:00,6.77,6.77,6.76,6.77,361600.0,6.3279,6.3279,6.3185,6.3279,361600.0
2012-02-22 12:15:00,6.77,6.77,6.77,6.77,235200.0,6.3279,6.3279,6.3279,6.3279,235200.0
2012-02-22 12:20:00,6.77,6.78,6.77,6.77,520000.0,6.3279,6.3372,6.3279,6.3279,520000.0
2012-02-22 12:25:00,6.77,6.78,6.77,6.78,577600.0,6.3279,6.3372,6.3279,6.3372,577600.0
2012-02-22 12:30:00,6.78,6.78,6.77,6.77,216000.0,6.3372,6.3372,6.3279,6.3279,216000.0
2012-02-22 12:35:00,6.77,6.78,6.77,6.78,128000.0,6.3279,6.3372,6.3279,6.3372,128000.0
2012-02-22 12:40:00,6.78,6.78,6.78,6.78,335200.0,6.3372,6.3372,6.3372,6.3372,335200.0
2012-02-22 12:45:00,6.77,6.78,6.77,6.78,145600.0,6.3279,6.3372,6.3279,6.3372,145600.0
2012-02-22 12:50:00,6.78,6.78,6.78,6.78,168000.0,6.3372,6.3372,6.3372,6.3372,168000.0
2012-02-22 12:55:00,6.78,6.78,6.78,6.78,279200.0,6.3372,6.3372,6.3372,6.3372,279200.0
2012-02-22 13:00:00,6.78,6.79,6.78,6.79,228000.0,6.3372,6.3466,6.3372,6.3466,228000.0
2012-02-22 13:05:00,6.79,6.8,6.79,6.8,836800.0,6.3466,6.3559,6.3466,6.3559,836800.0
2012-02-22 13:10:00,6.8,6.8,6.8,6.8,572000.0,6.3559,6.3559,6.3559,6.3559,572000.0
2012-02-22 13:15:00,6.8,6.81,6.8,6.8,1039200.0,6.3559,6.3653,6.3559,6.3559,1039200.0
2012-02-22 13:20:00,6.8,6.81,6.8,6.8,302400.0,6.3559,6.3653,6.3559,6.3559,302400.0
2012-02-22 13:25:00,6.8,6.81,6.8,6.81,648800.0,6.3559,6.3653,6.3559,6.3653,648800.0
2012-02-22 13:30:00,6.81,6.81,6.8,6.8,551200.0,6.3653,6.3653,6.3559,6.3559,551200.0
2012-02-22 13:35:00,6.8,6.8,6.8,6.8,272000.0,6.3559,6.3559,6.3559,6.3559,272000.0
2012-02-22 13:40:00,6.8,6.8,6.8,6.8,143200.0,6.3559,6.3559,6.3559,6.3559,143200.0
2012-02-22 13:45:00,6.8,6.8,6.8,6.8,139200.0,6.3559,6.3559,6.3559,6.3559,139200.0
2012-02-22 13:50:00,6.8,6.82,6.8,6.82,445600.0,6.3559,6.3746,6.3559,6.3746,445600.0
2012-02-22 13:55:00,6.82,6.82,6.81,6.81,154400.0,6.3746,6.3746,6.3653,6.3653,154400.0
2012-02-22 14:00:00,6.81,6.81,6.81,6.81,89600.0,6.3653,6.3653,6.3653,6.3653,89600.0
2012-02-22 14:05:00,6.81,6.81,6.81,6.81,158400.0,6.3653,6.3653,6.3653,6.3653,158400.0
2012-02-22 14:10:00,6.8,6.81,6.8,6.81,152800.0,6.3559,6.3653,6.3559,6.3653,152800.0
2012-02-22 14:15:00,6.81,6.82,6.81,6.82,261600.0,6.3653,6.3746,6.3653,6.3746,261600.0
2012-02-22 14:20:00,6.82,6.82,6.81,6.81,332000.0,6.3746,6.3746,6.3653,6.3653,332000.0
2012-02-22 14:25:00,6.81,6.82,6.81,6.81,336000.0,6.3653,6.3746,6.3653,6.3653,336000.0
2012-02-22 14:30:00,6.81,6.81,6.8,6.8,271200.0,6.3653,6.3653,6.3559,6.3559,271200.0
2012-02-22 14:35:00,6.8,6.8,6.79,6.8,546400.0,6.3559,6.3559,6.3466,6.3559,546400.0
2012-02-22 14:40:00,6.79,6.8,6.79,6.79,304000.0,6.3466,6.3559,6.3466,6.3466,304000.0
2012-02-22 14:45:00,6.79,6.8,6.79,6.79,276800.0,6.3466,6.3559,6.3466,6.3466,276800.0
2012-02-22 14:50:00,6.79,6.8,6.79,6.8,93600.0,6.3466,6.3559,6.3466,6.3559,93600.0
2012-02-22 14:55:00,6.8,6.8,6.79,6.79,158400.0,6.3559,6.3559,6.3466,6.3466,158400.0
2012-02-22 15:00:00,6.79,6.79,6.78,6.79,636000.0,6.3466,6.3466,6.3372,6.3466,636000.0
2012-02-22 15:05:00,6.79,6.8,6.79,6.79,240000.0,6.3466,6.3559,6.3466,6.3466,240000.0
2012-02-22 15:10:00,6.79,6.8,6.79,6.8,516000.0,6.3466,6.3559,6.3466,6.3559,516000.0
2012-02-22 15:15:00,6.81,6.81,6.8,6.8,310400.0,6.3653,6.3653,6.3559,6.3559,310400.0
2012-02-22 15:20:00,6.79,6.8,6.79,6.8,214400.0,6.3466,6.3559,6.3466,6.3559,214400.0
2012-02-22 15:25:00,6.8,6.8,6.78,6.79,1539200.0,6.3559,6.3559,6.3372,6.3466,1539200.0
2012-02-22 15:30:00,6.79,6.79,6.79,6.79,165600.0,6.3466,6.3466,6.3466,6.3466,165600.0
2012-02-22 15:35:00,6.79,6.8,6.79,6.8,1077600.0,6.3466,6.3559,6.3466,6.3559,1077600.0
2012-02-22 15:40:00,6.8,6.81,6.79,6.79,1844800.0,6.3559,6.3653,6.3466,6.3466,1844800.0
2012-02-22 15:45:00,6.79,6.8,6.78,6.78,1732000.0,6.3466,6.3559,6.3372,6.3372,1732000.0
2012-02-22 15:50:00,6.78,6.79,6.77,6.78,1119200.0,6.3372,6.3466,6.3279,6.3372,1119200.0
2012-02-22 15:55:00,6.78,6.79,6.77,6.78,2715200.0,6.3372,6.3466,6.3279,6.3372,2715200.0
2012-02-23 09:30:00,6.78,6.78,6.76,6.77,1040800.0,6.3372,6.3372,6.3185,6.3279,1040800.0
2012-02-23 09:35:00,6.77,6.77,6.75,6.76,1067200.0,6.3279,6.3279,6.3092,6.3185,1067200.0
2012-02-23 09:40:00,6.76,6.76,6.73,6.74,1350400.0,6.3185,6.3185,6.2905,6.2998,1350400.0
2012-02-23 09:45:00,6.74,6.75,6.73,6.74,923200.0,6.2998,6.3092,6.2905,6.2998,923200.0
2012-02-23 09:50:00,6.74,6.75,6.74,6.75,631200.0,6.2998,6.3092,6.2998,6.3092,631200.0
2012-02-23 09:55:00,6.75,6.75,6.74,6.75,869600.0,6.3092,6.3092,6.2998,6.3092,869600.0
2012-02-23 10:00:00,6.75,6.77,6.75,6.76,932000.0,6.3092,6.3279,6.3092,6.3185,932000.0
2012-02-23 10:05:00,6.76,6.77,6.76,6.77,1248000.0,6.3185,6.3279,6.3185,6.3279,1248000.0
2012-02-23 10:10:00,6.77,6.77,6.77,6.77,685600.0,6.3279,6.3279,6.3279,6.3279,685600.0
2012-02-23 10:15:00,6.77,6.78,6.77,6.77,705600.0,6.3279,6.3372,6.3279,6.3279,705600.0
2012-02-23 10:20:00,6.77,6.78,6.76,6.77,401600.0,6.3279,6.3372,6.3185,6.3279,401600.0
2012-02-23 10:25:00,6.77,6.78,6.77,6.78,672800.0,6.3279,6.3372,6.3279,6.3372,672800.0
2012-02-23 10:30:00,6.78,6.78,6.77,6.78,464000.0,6.3372,6.3372,6.3279,6.3372,464000.0
2012-02-23 10:35:00,6.78,6.78,6.77,6.78,597600.0,6.3372,6.3372,6.3279,6.3372,597600.0
2012-02-23 10:40:00,6.78,6.79,6.78,6.78,470400.0,6.3372,6.3466,6.3372,6.3372,470400.0
2012-02-23 10:45:00,6.78,6.79,6.78,6.78,473600.0,6.3372,6.3466,6.3372,6.3372,473600.0
2012-02-23 10:50:00,6.78,6.81,6.78,6.81,3124000.0,6.3372,6.3653,6.3372,6.3653,3124000.0
2012-02-23 10:55:00,6.81,6.82,6.81,6.82,1255200.0,6.3653,6.3746,6.3653,6.3746,1255200.0
2012-02-23 11:00:00,6.82,6.82,6.81,6.81,762400.0,6.3746,6.3746,6.3653,6.3653,762400.0
2012-02-23 11:05:00,6.81,6.82,6.81,6.81,568800.0,6.3653,6.3746,6.3653,6.3653,568800.0
2012-02-23 11:10:00,6.81,6.83,6.81,6.83,1704800.0,6.3653,6.384,6.3653,6.384,1704800.0
2012-02-23 11:15:00,6.83,6.83,6.82,6.82,1128000.0,6.384,6.384,6.3746,6.3746,1128000.0
2012-02-23 11:20:00,6.82,6.83,6.82,6.82,627200.0,6.3746,6.384,6.3746,6.3746,627200.0
2012-02-23 11:25:00,6.82,6.83,6.82,6.83,680800.0,6.3746,6.384,6.3746,6.384,680800.0
2012-02-23 11:30:00,6.83,6.83,6.82,6.82,771200.0,6.384,6.384,6.3746,6.3746,771200.0
2012-02-23 11:35:00,6.82,6.82,6.82,6.82,549600.0,6.3746,6.3746,6.3746,6.3746,549600.0
2012-02-23 11:40:00,6.82,6.82,6.82,6.82,337600.0,6.3746,6.3746,6.3746,6.3746,337600.0
2012-02-23 11:45:00,6.82,6.82,6.81,6.82,609600.0,6.3746,6.3746,6.3653,6.3746,609600.0
2012-02-23 11:50:00,6.81,6.82,6.81,6.82,425600.0,6.3653,6.3746,6.3653,6.3746,425600.0
2012-02-23 11:55:00,6.82,6.82,6.82,6.82,371200.0,6.3746,6.3746,6.3746,6.3746,371200.0
2012-02-23 12:00:00,6.82,6.82,6.82,6.82,272800.0,6.3746,6.3746,6.3746,6.3746,272800.0
2012-02-23 12:05:00,6.82,6.83,6.82,6.83,131200.0,6.3746,6.384,6.3746,6.384,131200.0
2012-02-23 12:10:00,6.83,6.83,6.82,6.82,316000.0,6.384,6.384,6.3746,6.3746,316000.0
2012-02-23 12:15:00,6.82,6.82,6.82,6.82,207200.0,6.3746,6.3746,6.3746,6.3746,207200.0
2012-02-23 12:20:00,6.82,6.82,6.82,6.82,411200.0,6.3746,6.3746,6.3746,6.3746,411200.0
2012-02-23 12:25:00,6.82,6.83,6.82,6.83,609600.0,6.3746,6.384,6.3746,6.384,609600.0
2012-02-23 12:30:00,6.83,6.84,6.83,6.83,590400.0,6.384,6.3933,6.384,6.384,590400.0
2012-02-23 12:35:00,6.83,6.83,6.83,6.83,272800.0,6.384,6.384,6.384,6.384,272800.0
2012-02-23 12:40:00,6.83,6.83,6.83,6.83,741600.0,6.384,6.384,6.384,6.384,741600.0
2012-02-23 12:45:00,6.83,6.83,6.82,6.82,451200.0,6.384,6.384,6.3746,6.3746,451200.0
2012-02-23 12:50:00,6.82,6.82,6.81,6.81,372800.0,6.3746,6.3746,6.3653,6.3653,372800.0
2012-02-23 12:55:00,6.81,6.82,6.81,6.82,472000.0,6.3653,6.3746,6.3653,6.3746,472000.0
2012-02-23 13:00:00,6.82,6.82,6.81,6.82,312000.0,6.3746,6.3746,6.3653,6.3746,312000.0
2012-02-23 13:05:00,6.81,6.81,6.81,6.81,654400.0,6.3653,6.3653,6.3653,6.3653,654400.0
2012-02-23 13:10:00,6.81,6.82,6.81,6.81,267200.0,6.3653,6.3746,6.3653,6.3653,267200.0
2012-02-23 13:15:00,6.81,6.82,6.81,6.82,136000.0,6.3653,6.3746,6.3653,6.3746,136000.0
2012-02-23 13:20:00,6.82,6.82,6.82,6.82,127200.0,6.3746,6.3746,6.3746,6.3746,127200.0
2012-02-23 13:25:00,6.82,6.82,6.81,6.81,164800.0,6.3746,6.3746,6.3653,6.3653,164800.0
2012-02-23 13:30:00,6.81,6.81,6.8,6.81,384000.0,6.3653,6.3653,6.3559,6.3653,384000.0
2012-02-23 13:35:00,6.81,6.81,6.8,6.8,180000.0,6.3653,6.3653,6.3559,6.3559,180000.0
2012-02-23 13:40:00,6.8,6.81,6.8,6.81,603200.0,6.3559,6.3653,6.3559,6.3653,603200.0
2012-02-23 13:45:00,6.82,6.82,6.81,6.81,492800.0,6.3746,6.3746,6.3653,6.3653,492800.0
2012-02-23 13:50:00,6.82,6.82,6.81,6.82,428000.0,6.3746,6.3746,6.3653,6.3746,428000.0
2012-02-23 13:55:00,6.82,6.82,6.81,6.82,256800.0,6.3746,6.3746,6.3653,6.3746,256800.0
2012-02-23 14:00:00,6.82,6.82,6.81,6.81,406400.0,6.3746,6.3746,6.3653,6.3653,406400.0
2012-02-23 14:05:00,6.81,6.82,6.81,6.82,770400.0,6.3653,6.3746,6.3653,6.3746,770400.0
2012-02-23 14:10:00,6.81,6.82,6.81,6.81,460000.0,6.3653,6.3746,6.3653,6.3653,460000.0
2012-02-23 14:15:00,6.81,6.82,6.81,6.82,488800.0,6.3653,6.3746,6.3653,6.3746,488800.0
2012-02-23 14:20:00,6.82,6.82,6.82,6.82,305600.0,6.3746,6.3746,6.3746,6.3746,305600.0
2012-02-23 14:25:00,6.82,6.82,6.82,6.82,276000.0,6.3746,6.3746,6.3746,6.3746,276000.0
2012-02-23 14:30:00,6.82,6.82,6.82,6.82,242400.0,6.3746,6.3746,6.3746,6.3746,242400.0
2012-02-23 14:35:00,6.82,6.83,6.82,6.83,332000.0,6.3746,6.384,6.3746,6.384,332000.0
2012-02-23 14:40:00,6.83,6.83,6.82,6.82,486400.0,6.384,6.384,6.3746,6.3746,486400.0
2012-02-23 14:45:00,6.82,6.83,6.82,6.82,444000.0,6.3746,6.384,6.3746,6.3746,444000.0
2012-02-23 14:50:00,6.82,6.82,6.82,6.82,213600.0,6.3746,6.3746,6.3746,6.3746,213600.0
2012-02-23 14:55:00,6.82,6.83,6.82,6.82,185600.0,6.3746,6.384,6.3746,6.3746,185600.0
2012-02-23 15:00:00,6.82,6.83,6.82,6.82,102400.0,6.3746,6.384,6.3746,6.3746,102400.0
2012-02-23 15:05:00,6.82,6.83,6.82,6.83,336800.0,6.3746,6.384,6.3746,6.384,336800.0
2012-02-23 15:10:00,6.83,6.84,6.83,6.84,777600.0,6.384,6.3933,6.384,6.3933,777600.0
2012-02-23 15:15:00,6.84,6.85,6.83,6.84,772800.0,6.3933,6.4027,6.384,6.3933,772800.0
2012-02-23 15:20:00,6.85,6.85,6.84,6.84,351200.0,6.4027,6.4027,6.3933,6.3933,351200.0
2012-02-23 15:25:00,6.84,6.84,6.84,6.84,290400.0,6.3933,6.3933,6.3933,6.3933,290400.0
2012-02-23 15:30:00,6.84,6.85,6.84,6.84,1454400.0,6.3933,6.4027,6.3933,6.3933,1454400.0
2012-02-23 15:35:00,6.84,6.85,6.84,6.84,628800.0,6.3933,6.4027,6.3933,6.3933,628800.0
2012-02-23 15:40:00,6.84,6.85,6.84,6.84,800000.0,6.3933,6.4027,6.3933,6.3933,800000.0
2012-02-23 15:45:00,6.84,6.85,6.84,6.85,739200.0,6.3933,6.4027,6.3933,6.4027,739200.0
2012-02-23 15:50:00,6.85,6.85,6.84,6.85,1399200.0,6.4027,6.4027,6.3933,6.4027,1399200.0
2012-02-23 15:55:00,6.85,6.85,6.84,6.84,2424800.0,6.4027,6.4027,6.3933,6.3933,2424800.0
2012-02-24 09:30:00,6.87,6.88,6.87,6.87,687200.0,6.4214,6.4307,6.4214,6.4214,687200.0
2012-02-24 09:35:00,6.87,6.87,6.86,6.87,576000.0,6.4214,6.4214,6.412,6.4214,576000.0
2012-02-24 09:40:00,6.87,6.87,6.86,6.86,848000.0,6.4214,6.4214,6.412,6.412,848000.0
2012-02-24 09:45:00,6.86,6.87,6.85,6.87,762400.0,6.412,6.4214,6.4027,6.4214,762400.0
2012-02-24 09:50:00,6.87,6.88,6.87,6.87,723200.0,6.4214,6.4307,6.4214,6.4214,723200.0
2012-02-24 09:55:00,6.87,6.88,6.87,6.88,594400.0,6.4214,6.4307,6.4214,6.4307,594400.0
2012-02-24 10:00:00,6.88,6.88,6.87,6.88,608000.0,6.4307,6.4307,6.4214,6.4307,608000.0
2012-02-24 10:05:00,6.88,6.89,6.88,6.89,677600.0,6.4307,6.4401,6.4307,6.4401,677600.0
2012-02-24 10:10:00,6.89,6.89,6.88,6.88,545600.0,6.4401,6.4401,6.4307,6.4307,545600.0
2012-02-24 10:15:00,6.88,6.89,6.88,6.88,388000.0,6.4307,6.4401,6.4307,6.4307,388000.0
2012-02-24 10:20:00,6.88,6.88,6.86,6.86,728800.0,6.4307,6.4307,6.412,6.412,728800.0
2012-02-24 10:25:00,6.86,6.87,6.86,6.86,373600.0,6.412,6.4214,6.412,6.412,373600.0
2012-02-24 10:30:00,6.87,6.87,6.87,6.87,393600.0,6.4214,6.4214,6.4214,6.4214,393600.0
2012-02-24 10:35:00,6.87,6.87,6.86,6.87,242400.0,6.4214,6.4214,6.412,6.4214,242400.0
2012-02-24 10:40:00,6.87,6.88,6.87,6.88,293600.0,6.4214,6.4307,6.4214,6.4307,293600.0
2012-02-24 10:45:00,6.87,6.88,6.87,6.87,468800.0,6.4214,6.4307,6.4214,6.4214,468800.0
2012-02-24 10:50:00,6.87,6.87,6.86,6.86,578400.0,6.4214,6.4214,6.412,6.412,578400.0
2012-02-24 10:55:00,6.86,6.87,6.86,6.86,950400.0,6.412,6.4214,6.412,6.412,950400.0
2012-02-24 11:00:00,6.86,6.88,6.86,6.88,920800.0,6.412,6.4307,6.412,6.4307,920800.0
2012-02-24 11:05:00,6.88,6.88,6.88,6.88,495200.0,6.4307,6.4307,6.4307,6.4307,495200.0
2012-02-24 11:10:00,6.88,6.88,6.88,6.88,192800.0,6.4307,6.4307,6.4307,6.4307,192800.0
2012-02-24 11:15:00,6.88,6.88,6.88,6.88,700000.0,6.4307,6.4307,6.4307,6.4307,700000.0
2012-02-24 11:20:00,6.88,6.88,6.88,6.88,261600.0,6.4307,6.4307,6.4307,6.4307,261600.0
2012-02-24 11:25:00,6.88,6.89,6.88,6.89,479200.0,6.4307,6.4401,6.4307,6.4401,479200.0
2012-02-24 11:30:00,6.89,6.89,6.88,6.88,254400.0,6.4401,6.4401,6.4307,6.4307,254400.0
2012-02-24 11:35:00,6.88,6.89,6.88,6.89,140000.0,6.4307,6.4401,6.4307,6.4401,140000.0
2012-02-24 11:40:00,6.89,6.89,6.88,6.88,350400.0,6.4401,6.4401,6.4307,6.4307,350400.0
2012-02-24 11:45:00,6.88,6.89,6.88,6.89,160800.0,6.4307,6.4401,6.4307,6.4401,160800.0
2012-02-24 11:50:00,6.89,6.9,6.89,6.89,503200.0,6.4401,6.4494,6.4401,6.4401,503200.0
2012-02-24 11:55:00,6.89,6.9,6.89,6.9,316800.0,6.4401,6.4494,6.4401,6.4494,316800.0
2012-02-24 12:00:00,6.9,6.9,6.89,6.89,465600.0,6.4494,6.4494,6.4401,6.4401,465600.0
2012-02-24 12:05:00,6.89,6.9,6.89,6.9,529600.0,6.4401,6.4494,6.4401,6.4494,529600.0
2012-02-24 12:10:00,6.9,6.9,6.89,6.89,162400.0,6.4494,6.4494,6.4401,6.4401,162400.0
2012-02-24 12:15:00,6.89,6.89,6.89,6.89,68800.0,6.4401,6.4401,6.4401,6.4401,68800.0
2012-02-24 12:20:00,6.89,6.9,6.89,6.9,503200.0,6.4401,6.4494,6.4401,6.4494,503200.0
2012-02-24 12:25:00,6.9,6.9,6.89,6.9,244000.0,6.4494,6.4494,6.4401,6.4494,244000.0
2012-02-24 12:30:00,6.89,6.9,6.89,6.89,488800.0,6.4401,6.4494,6.4401,6.4401,488800.0
2012-02-24 12:35:00,6.89,6.89,6.89,6.89,122400.0,6.4401,6.4401,6.4401,6.4401,122400.0
2012-02-24 12:40:00,6.89,6.9,6.89,6.9,176800.0,6.4401,6.4494,6.4401,6.4494,176800.0
2012-02-24 12:45:00,6.9,6.9,6.89,6.89,40000.0,6.4494,6.4494,6.4401,6.4401,40000.0
2012-02-24 12:50:00,6.9,6.9,6.89,6.89,178400.0,6.4494,6.4494,6.4401,6.4401,178400.0
2012-02-24 12:55:00,6.89,6.89,6.89,6.89,126400.0,6.4401,6.4401,6.4401,6.4401,126400.0
2012-02-24 13:00:00,6.89,6.9,6.89,6.9,937600.0,6.4401,6.4494,6.4401,6.4494,937600.0
2012-02-24 13:05:00,6.9,6.9,6.9,6.9,272000.0,6.4494,6.4494,6.4494,6.4494,272000.0
2012-02-24 13:10:00,6.9,6.9,6.89,6.9,891200.0,6.4494,6.4494,6.4401,6.4494,891200.0
2012-02-24 13:15:00,6.9,6.9,6.89,6.9,84800.0,6.4494,6.4494,6.4401,6.4494,84800.0
2012-02-24 13:20:00,6.9,6.9,6.89,6.89,142400.0,6.4494,6.4494,6.4401,6.4401,142400.0
2012-02-24 13:25:00,6.89,6.89,6.88,6.88,205600.0,6.4401,6.4401,6.4307,6.4307,205600.0
2012-02-24 13:30:00,6.89,6.89,6.88,6.89,604800.0,6.4401,6.4401,6.4307,6.4401,604800.0
2012-02-24 13:35:00,6.88,6.89,6.88,6.88,426400.0,6.4307,6.4401,6.4307,6.4307,426400.0
2012-02-24 13:40:00,6.88,6.88,6.88,6.88,226400.0,6.4307,6.4307,6.4307,6.4307,226400.0
2012-02-24 13:45:00,6.88,6.88,6.87,6.87,435200.0,6.4307,6.4307,6.4214,6.4214,435200.0
2012-02-24 13:50:00,6.87,6.88,6.87,6.88,246400.0,6.4214,6.4307,6.4214,6.4307,246400.0
2012-02-24 13:55:00,6.88,6.88,6.88,6.88,203200.0,6.4307,6.4307,6.4307,6.4307,203200.0
2012-02-24 14:00:00,6.88,6.88,6.88,6.88,391200.0,6.4307,6.4307,6.4307,6.4307,391200.0
2012-02-24 14:05:00,6.88,6.88,6.88,6.88,365600.0,6.4307,6.4307,6.4307,6.4307,365600.0
2012-02-24 14:10:00,6.88,6.88,6.88,6.88,62400.0,6.4307,6.4307,6.4307,6.4307,62400.0
2012-02-24 14:15:00,6.88,6.88,6.87,6.88,212000.0,6.4307,6.4307,6.4214,6.4307,212000.0
2012-02-24 14:20:00,6.87,6.87,6.87,6.87,404000.0,6.4214,6.4214,6.4214,6.4214,404000.0
2012-02-24 14:25:00,6.87,6.87,6.86,6.86,311200.0,6.4214,6.4214,6.412,6.412,311200.0
2012-02-24 14:30:00,6.86,6.86,6.85,6.85,924000.0,6.412,6.412,6.4027,6.4027,924000.0
2012-02-24 14:35:00,6.85,6.86,6.84,6.86,925600.0,6.4027,6.412,6.3933,6.412,925600.0
2012-02-24 14:40:00,6.86,6.86,6.85,6.85,277600.0,6.412,6.412,6.4027,6.4027,277600.0
2012-02-24 14:45:00,6.85,6.86,6.85,6.86,273600.0,6.4027,6.412,6.4027,6.412,273600.0
2012-02-24 14:50:00,6.86,6.86,6.85,6.85,216800.0,6.412,6.412,6.4027,6.4027,216800.0
2012-02-24 14:55:00,6.85,6.86,6.85,6.86,344000.0,6.4027,6.412,6.4027,6.412,344000.0
2012-02-24 15:00:00,6.86,6.86,6.86,6.86,263200.0,6.412,6.412,6.412,6.412,263200.0
2012-02-24 15:05:00,6.86,6.87,6.86,6.86,1182400.0,6.412,6.4214,6.412,6.412,1182400.0
2012-02-24 15:10:00,6.86,6.86,6.86,6.86,167200.0,6.412,6.412,6.412,6.412,167200.0
2012-02-24 15:15:00,6.86,6.86,6.86,6.86,230400.0,6.412,6.412,6.412,6.412,230400.0
2012-02-24 15:20:00,6.86,6.87,6.86,6.87,117600.0,6.412,6.4214,6.412,6.4214,117600.0
2012-02-24 15:25:00,6.87,6.87,6.86,6.86,460800.0,6.4214,6.4214,6.412,6.412,460800.0
2012-02-24 15:30:00,6.86,6.86,6.85,6.86,731200.0,6.412,6.412,6.4027,6.412,731200.0
2012-02-24 15:35:00,6.86,6.87,6.86,6.86,388000.0,6.412,6.4214,6.412,6.412,388000.0
2012-02-24 15:40:00,6.87,6.87,6.86,6.86,1194400.0,6.4214,6.4214,6.412,6.412,1194400.0
2012-02-24 15:45:00,6.86,6.86,6.85,6.86,912800.0,6.412,6.412,6.4027,6.412,912800.0
2012-02-24 15:50:00,6.86,6.86,6.85,6.86,1301600.0,6.412,6.412,6.4027,6.412,1301600.0
2012-02-24 15:55:00,6.86,6.87,6.86,6.87,5236000.0,6.412,6.4214,6.412,6.4214,5236000.0
2012-02-27 09:30:00,6.78,6.79,6.77,6.77,1312000.0,6.3372,6.3466,6.3279,6.3279,1312000.0
2012-02-27 09:35:00,6.77,6.78,6.77,6.78,690400.0,6.3279,6.3372,6.3279,6.3372,690400.0
2012-02-27 09:40:00,6.77,6.77,6.76,6.77,1287200.0,6.3279,6.3279,6.3185,6.3279,1287200.0
2012-02-27 09:45:00,6.77,6.77,6.76,6.77,1476000.0,6.3279,6.3279,6.3185,6.3279,1476000.0
2012-02-27 09:50:00,6.77,6.79,6.76,6.78,851200.0,6.3279,6.3466,6.3185,6.3372,851200.0
2012-02-27 09:55:00,6.78,6.79,6.78,6.79,996000.0,6.3372,6.3466,6.3372,6.3466,996000.0
2012-02-27 10:00:00,6.79,6.8,6.79,6.8,1129600.0,6.3466,6.3559,6.3466,6.3559,1129600.0
2012-02-27 10:05:00,6.8,6.81,6.8,6.81,852800.0,6.3559,6.3653,6.3559,6.3653,852800.0
2012-02-27 10:10:00,6.81,6.82,6.81,6.81,1431200.0,6.3653,6.3746,6.3653,6.3653,1431200.0
2012-02-27 10:15:00,6.81,6.83,6.81,6.82,949600.0,6.3653,6.384,6.3653,6.3746,949600.0
2012-02-27 10:20:00,6.82,6.83,6.82,6.82,852800.0,6.3746,6.384,6.3746,6.3746,852800.0
2012-02-27 10:25:00,6.82,6.83,6.82,6.82,415200.0,6.3746,6.384,6.3746,6.3746,415200.0
2012-02-27 10:30:00,6.82,6.83,6.82,6.82,580000.0,6.3746,6.384,6.3746,6.3746,580000.0
2012-02-27 10:35:00,6.82,6.82,6.82,6.82,754400.0,6.3746,6.3746,6.3746,6.3746,754400.0
2012-02-27 10:40:00,6.82,6.85,6.82,6.85,1782400.0,6.3746,6.4027,6.3746,6.4027,1782400.0
2012-02-27 10:45:00,6.85,6.86,6.85,6.85,1420800.0,6.4027,6.412,6.4027,6.4027,1420800.0
2012-02-27 10:50:00,6.85,6.85,6.85,6.85,334400.0,6.4027,6.4027,6.4027,6.4027,334400.0
2012-02-27 10:55:00,6.85,6.86,6.85,6.85,509600.0,6.4027,6.412,6.4027,6.4027,509600.0
2012-02-27 11:00:00,6.85,6.86,6.85,6.86,505600.0,6.4027,6.412,6.4027,6.412,505600.0
2012-02-27 11:05:00,6.86,6.87,6.85,6.87,384800.0,6.412,6.4214,6.4027,6.4214,384800.0
2012-02-27 11:10:00,6.87,6.87,6.86,6.87,512000.0,6.4214,6.4214,6.412,6.4214,512000.0
2012-02-27 11:15:00,6.87,6.88,6.87,6.88,666400.0,6.4214,6.4307,6.4214,6.4307,666400.0
2012-02-27 11:20:00,6.88,6.91,6.88,6.9,1516000.0,6.4307,6.4587,6.4307,6.4494,1516000.0
2012-02-27 11:25:00,6.91,6.91,6.89,6.89,990400.0,6.4587,6.4587,6.4401,6.4401,990400.0
2012-02-27 11:30:00,6.89,6.89,6.89,6.89,390400.0,6.4401,6.4401,6.4401,6.4401,390400.0
2012-02-27 11:35:00,6.89,6.89,6.89,6.89,477600.0,6.4401,6.4401,6.4401,6.4401,477600.0
2012-02-27 11:40:00,6.89,6.9,6.89,6.89,586400.0,6.4401,6.4494,6.4401,6.4401,586400.0
2012-02-27 11:45:00,6.89,6.89,6.88,6.89,670400.0,6.4401,6.4401,6.4307,6.4401,670400.0
2012-02-27 11:50:00,6.89,6.89,6.89,6.89,440800.0,6.4401,6.4401,6.4401,6.4401,440800.0
2012-02-27 11:55:00,6.88,6.89,6.88,6.89,292800.0,6.4307,6.4401,6.4307,6.4401,292800.0
2012-02-27 12:00:00,6.89,6.9,6.89,6.9,547200.0,6.4401,6.4494,6.4401,6.4494,547200.0
2012-02-27 12:05:00,6.9,6.9,6.89,6.89,394400.0,6.4494,6.4494,6.4401,6.4401,394400.0
2012-02-27 12:10:00,6.89,6.9,6.89,6.9,433600.0,6.4401,6.4494,6.4401,6.4494,433600.0
2012-02-27 12:15:00,6.9,6.9,6.89,6.89,272000.0,6.4494,6.4494,6.4401,6.4401,272000.0
2012-02-27 12:20:00,6.89,6.89,6.88,6.88,614400.0,6.4401,6.4401,6.4307,6.4307,614400.0
2012-02-27 12:25:00,6.88,6.89,6.88,6.89,298400.0,6.4307,6.4401,6.4307,6.4401,298400.0
2012-02-27 12:30:00,6.89,6.89,6.88,6.88,116800.0,6.4401,6.4401,6.4307,6.4307,116800.0
2012-02-27 12:35:00,6.88,6.89,6.88,6.89,222400.0,6.4307,6.4401,6.4307,6.4401,222400.0
2012-02-27 12:40:00,6.89,6.9,6.89,6.89,388000.0,6.4401,6.4494,6.4401,6.4401,388000.0
2012-02-27 12:45:00,6.89,6.9,6.89,6.9,500800.0,6.4401,6.4494,6.4401,6.4494,500800.0
2012-02-27 12:50:00,6.9,6.93,6.9,6.91,2388000.0,6.4494,6.4774,6.4494,6.4587,2388000.0
2012-02-27 12:55:00,6.91,6.91,6.9,6.91,287200.0,6.4587,6.4587,6.4494,6.4587,287200.0
2012-02-27 13:00:00,6.91,6.91,6.9,6.9,294400.0,6.4587,6.4587,6.4494,6.4494,294400.0
2012-02-27 13:05:00,6.9,6.9,6.9,6.9,115200.0,6.4494,6.4494,6.4494,6.4494,115200.0
2012-02-27 13:10:00,6.9,6.9,6.9,6.9,64000.0,6.4494,6.4494,6.4494,6.4494,64000.0
2012-02-27 13:15:00,6.9,6.9,6.9,6.9,68000.0,6.4494,6.4494,6.4494,6.4494,68000.0
2012-02-27 13:20:00,6.9,6.91,6.9,6.91,100000.0,6.4494,6.4587,6.4494,6.4587,100000.0
2012-02-27 13:25:00,6.91,6.91,6.9,6.9,234400.0,6.4587,6.4587,6.4494,6.4494,234400.0
2012-02-27 13:30:00,6.9,6.9,6.9,6.9,52000.0,6.4494,6.4494,6.4494,6.4494,52000.0
2012-02-27 13:35:00,6.9,6.91,6.9,6.91,103200.0,6.4494,6.4587,6.4494,6.4587,103200.0
2012-02-27 13:40:00,6.91,6.91,6.9,6.91,211200.0,6.4587,6.4587,6.4494,6.4587,211200.0
2012-02-27 13:45:00,6.91,6.91,6.9,6.9,128800.0,6.4587,6.4587,6.4494,6.4494,128800.0
2012-02-27 13:50:00,6.9,6.9,6.89,6.89,235200.0,6.4494,6.4494,6.4401,6.4401,235200.0
2012-02-27 13:55:00,6.89,6.89,6.89,6.89,133600.0,6.4401,6.4401,6.4401,6.4401,133600.0
2012-02-27 14:00:00,6.89,6.9,6.89,6.9,216800.0,6.4401,6.4494,6.4401,6.4494,216800.0
2012-02-27 14:05:00,6.9,6.91,6.9,6.9,292000.0,6.4494,6.4587,6.4494,6.4494,292000.0
2012-02-27 14:10:00,6.9,6.9,6.9,6.9,51200.0,6.4494,6.4494,6.4494,6.4494,51200.0
2012-02-27 14:15:00,6.9,6.9,6.9,6.9,112800.0,6.4494,6.4494,6.4494,6.4494,112800.0
2012-02-27 14:20:00,6.9,6.9,6.9,6.9,102400.0,6.4494,6.4494,6.4494,6.4494,102400.0
2012-02-27 14:25:00,6.9,6.9,6.9,6.9,268000.0,6.4494,6.4494,6.4494,6.4494,268000.0
2012-02-27 14:30:00,6.9,6.9,6.9,6.9,382400.0,6.4494,6.4494,6.4494,6.4494,382400.0
2012-02-27 14:35:00,6.9,6.9,6.89,6.9,367200.0,6.4494,6.4494,6.4401,6.4494,367200.0
2012-02-27 14:40:00,6.9,6.91,6.9,6.91,586400.0,6.4494,6.4587,6.4494,6.4587,586400.0
2012-02-27 14:45:00,6.91,6.91,6.9,6.91,460800.0,6.4587,6.4587,6.4494,6.4587,460800.0
2012-02-27 14:50:00,6.91,6.91,6.9,6.91,282400.0,6.4587,6.4587,6.4494,6.4587,282400.0
2012-02-27 14:55:00,6.91,6.91,6.91,6.91,132000.0,6.4587,6.4587,6.4587,6.4587,132000.0
2012-02-27 15:00:00,6.91,6.93,6.91,6.93,1898400.0,6.4587,6.4774,6.4587,6.4774,1898400.0
2012-02-27 15:05:00,6.93,6.93,6.92,6.92,796000.0,6.4774,6.4774,6.4681,6.4681,796000.0
2012-02-27 15:10:00,6.92,6.93,6.91,6.91,604800.0,6.4681,6.4774,6.4587,6.4587,604800.0
2012-02-27 15:15:00,6.91,6.92,6.9,6.91,1811200.0,6.4587,6.4681,6.4494,6.4587,1811200.0
2012-02-27 15:20:00,6.91,6.91,6.9,6.9,619200.0,6.4587,6.4587,6.4494,6.4494,619200.0
2012-02-27 15:25:00,6.9,6.91,6.9,6.91,1319200.0,6.4494,6.4587,6.4494,6.4587,1319200.0
2012-02-27 15:30:00,6.91,6.92,6.91,6.91,5689600.0,6.4587,6.4681,6.4587,6.4587,5689600.0
2012-02-27 15:35:00,6.91,6.92,6.91,6.91,551200.0,6.4587,6.4681,6.4587,6.4587,551200.0
2012-02-27 15:40:00,6.91,6.92,6.91,6.91,628800.0,6.4587,6.4681,6.4587,6.4587,628800.0
2012-02-27 15:45:00,6.91,6.91,6.9,6.91,820000.0,6.4587,6.4587,6.4494,6.4587,820000.0
2012-02-27 15:50:00,6.9,6.91,6.9,6.9,1065600.0,6.4494,6.4587,6.4494,6.4494,1065600.0
2012-02-27 15:55:00,6.9,6.91,6.89,6.89,3159200.0,6.4494,6.4587,6.4401,6.4401,3159200.0
2012-02-28 09:30:00,6.9,6.9,6.89,6.89,1429600.0,6.4494,6.4494,6.4401,6.4401,1429600.0
2012-02-28 09:35:00,6.89,6.91,6.89,6.9,789600.0,6.4401,6.4587,6.4401,6.4494,789600.0
2012-02-28 09:40:00,6.9,6.9,6.87,6.88,1043200.0,6.4494,6.4494,6.4214,6.4307,1043200.0
2012-02-28 09:45:00,6.87,6.9,6.87,6.89,831200.0,6.4214,6.4494,6.4214,6.4401,831200.0
2012-02-28 09:50:00,6.89,6.9,6.89,6.9,1085600.0,6.4401,6.4494,6.4401,6.4494,1085600.0
2012-02-28 09:55:00,6.9,6.92,6.89,6.91,1239200.0,6.4494,6.4681,6.4401,6.4587,1239200.0
2012-02-28 10:00:00,6.91,6.94,6.91,6.92,4770400.0,6.4587,6.4868,6.4587,6.4681,4770400.0
2012-02-28 10:05:00,6.92,6.93,6.89,6.89,1723200.0,6.4681,6.4774,6.4401,6.4401,1723200.0
2012-02-28 10:10:00,6.89,6.9,6.89,6.89,893600.0,6.4401,6.4494,6.4401,6.4401,893600.0
2012-02-28 10:15:00,6.9,6.91,6.89,6.9,1053600.0,6.4494,6.4587,6.4401,6.4494,1053600.0
2012-02-28 10:20:00,6.9,6.92,6.9,6.91,621600.0,6.4494,6.4681,6.4494,6.4587,621600.0
2012-02-28 10:25:00,6.91,6.92,6.91,6.91,874400.0,6.4587,6.4681,6.4587,6.4587,874400.0
2012-02-28 10:30:00,6.91,6.93,6.91,6.93,1834400.0,6.4587,6.4774,6.4587,6.4774,1834400.0
2012-02-28 10:35:00,6.93,6.93,6.93,6.93,1448800.0,6.4774,6.4774,6.4774,6.4774,1448800.0
2012-02-28 10:40:00,6.93,6.94,6.93,6.93,1082400.0,6.4774,6.4868,6.4774,6.4774,1082400.0
2012-02-28 10:45:00,6.94,6.94,6.92,6.92,840800.0,6.4868,6.4868,6.4681,6.4681,840800.0
2012-02-28 10:50:00,6.92,6.93,6.92,6.92,1068800.0,6.4681,6.4774,6.4681,6.4681,1068800.0
2012-02-28 10:55:00,6.92,6.93,6.91,6.93,818400.0,6.4681,6.4774,6.4587,6.4774,818400.0
2012-02-28 11:00:00,6.93,6.94,6.92,6.93,1315200.0,6.4774,6.4868,6.4681,6.4774,1315200.0
2012-02-28 11:05:00,6.92,6.94,6.92,6.93,823200.0,6.4681,6.4868,6.4681,6.4774,823200.0
2012-02-28 11:10:00,6.94,6.94,6.93,6.93,665600.0,6.4868,6.4868,6.4774,6.4774,665600.0
2012-02-28 11:15:00,6.93,6.94,6.93,6.93,638400.0,6.4774,6.4868,6.4774,6.4774,638400.0
2012-02-28 11:20:00,6.94,6.94,6.93,6.94,1530400.0,6.4868,6.4868,6.4774,6.4868,1530400.0
2012-02-28 11:25:00,6.94,6.95,6.93,6.94,440800.0,6.4868,6.4961,6.4774,6.4868,440800.0
2012-02-28 11:30:00,6.94,6.94,6.94,6.94,488800.0,6.4868,6.4868,6.4868,6.4868,488800.0
2012-02-28 11:35:00,6.94,6.94,6.93,6.94,273600.0,6.4868,6.4868,6.4774,6.4868,273600.0
2012-02-28 11:40:00,6.94,6.94,6.93,6.93,245600.0,6.4868,6.4868,6.4774,6.4774,245600.0
2012-02-28 11:45:00,6.93,6.93,6.93,6.93,385600.0,6.4774,6.4774,6.4774,6.4774,385600.0
2012-02-28 11:50:00,6.93,6.93,6.92,6.93,450400.0,6.4774,6.4774,6.4681,6.4774,450400.0
2012-02-28 11:55:00,6.93,6.94,6.93,6.93,550400.0,6.4774,6.4868,6.4774,6.4774,550400.0
2012-02-28 12:00:00,6.93,6.94,6.93,6.94,333600.0,6.4774,6.4868,6.4774,6.4868,333600.0
2012-02-28 12:05:00,6.94,6.94,6.93,6.93,421600.0,6.4868,6.4868,6.4774,6.4774,421600.0
2012-02-28 12:10:00,6.93,6.93,6.93,6.93,230400.0,6.4774,6.4774,6.4774,6.4774,230400.0
2012-02-28 12:15:00,6.93,6.93,6.93,6.93,431200.0,6.4774,6.4774,6.4774,6.4774,431200.0
2012-02-28 12:20:00,6.93,6.93,6.93,6.93,39200.0,6.4774,6.4774,6.4774,6.4774,39200.0
2012-02-28 12:25:00,6.93,6.93,6.92,6.93,381600.0,6.4774,6.4774,6.4681,6.4774,381600.0
2012-02-28 12:30:00,6.93,6.93,6.93,6.93,413600.0,6.4774,6.4774,6.4774,6.4774,413600.0
2012-02-28 12:35:00,6.93,6.93,6.92,6.93,172000.0,6.4774,6.4774,6.4681,6.4774,172000.0
2012-02-28 12:40:00,6.93,6.93,6.93,6.93,118400.0,6.4774,6.4774,6.4774,6.4774,118400.0
2012-02-28 12:45:00,6.93,6.94,6.93,6.93,148000.0,6.4774,6.4868,6.4774,6.4774,148000.0
2012-02-28 12:50:00,6.94,6.94,6.93,6.94,103200.0,6.4868,6.4868,6.4774,6.4868,103200.0
2012-02-28 12:55:00,6.94,6.94,6.94,6.94,102400.0,6.4868,6.4868,6.4868,6.4868,102400.0
2012-02-28 13:00:00,6.93,6.94,6.93,6.94,116800.0,6.4774,6.4868,6.4774,6.4868,116800.0
2012-02-28 13:05:00,6.94,6.94,6.93,6.93,158400.0,6.4868,6.4868,6.4774,6.4774,158400.0
2012-02-28 13:10:00,6.93,6.93,6.93,6.93,47200.0,6.4774,6.4774,6.4774,6.4774,47200.0
2012-02-28 13:15:00,6.93,6.93,6.93,6.93,340000.0,6.4774,6.4774,6.4774,6.4774,340000.0
2012-02-28 13:20:00,6.93,6.93,6.93,6.93,93600.0,6.4774,6.4774,6.4774,6.4774,93600.0
2012-02-28 13:25:00,6.93,6.93,6.93,6.93,177600.0,6.4774,6.4774,6.4774,6.4774,177600.0
2012-02-28 13:30:00,6.93,6.93,6.92,6.93,272000.0,6.4774,6.4774,6.4681,6.4774,272000.0
2012-02-28 13:35:00,6.93,6.93,6.92,6.92,252800.0,6.4774,6.4774,6.4681,6.4681,252800.0
2012-02-28 13:40:00,6.92,6.92,6.92,6.92,160800.0,6.4681,6.4681,6.4681,6.4681,160800.0
2012-02-28 13:45:00,6.92,6.92,6.91,6.91,418400.0,6.4681,6.4681,6.4587,6.4587,418400.0
2012-02-28 13:50:00,6.91,6.91,6.9,6.9,1450400.0,6.4587,6.4587,6.4494,6.4494,1450400.0
2012-02-28 13:55:00,6.9,6.9,6.89,6.9,1064800.0,6.4494,6.4494,6.4401,6.4494,1064800.0
2012-02-28 14:00:00,6.9,6.91,6.9,6.9,477600.0,6.4494,6.4587,6.4494,6.4494,477600.0
2012-02-28 14:05:00,6.9,6.91,6.9,6.9,207200.0,6.4494,6.4587,6.4494,6.4494,207200.0
2012-02-28 14:10:00,6.9,6.91,6.89,6.9,664800.0,6.4494,6.4587,6.4401,6.4494,664800.0
2012-02-28 14:15:00,6.9,6.91,6.9,6.9,293600.0,6.4494,6.4587,6.4494,6.4494,293600.0
2012-02-28 14:20:00,6.9,6.91,6.9,6.9,287200.0,6.4494,6.4587,6.4494,6.4494,287200.0
2012-02-28 14:25:00,6.9,6.9,6.89,6.89,1020800.0,6.4494,6.4494,6.4401,6.4401,1020800.0
2012-02-28 14:30:00,6.89,6.91,6.89,6.91,566400.0,6.4401,6.4587,6.4401,6.4587,566400.0
2012-02-28 14:35:00,6.91,6.91,6.9,6.9,188800.0,6.4587,6.4587,6.4494,6.4494,188800.0
2012-02-28 14:40:00,6.9,6.9,6.9,6.9,361600.0,6.4494,6.4494,6.4494,6.4494,361600.0
2012-02-28 14:45:00,6.9,6.91,6.9,6.91,465600.0,6.4494,6.4587,6.4494,6.4587,465600.0
2012-02-28 14:50:00,6.91,6.91,6.91,6.91,520000.0,6.4587,6.4587,6.4587,6.4587,520000.0
2012-02-28 14:55:00,6.91,6.91,6.91,6.91,288000.0,6.4587,6.4587,6.4587,6.4587,288000.0
2012-02-28 15:00:00,6.91,6.91,6.91,6.91,163200.0,6.4587,6.4587,6.4587,6.4587,163200.0
2012-02-28 15:05:00,6.91,6.91,6.91,6.91,532800.0,6.4587,6.4587,6.4587,6.4587,532800.0
2012-02-28 15:10:00,6.91,6.91,6.9,6.91,295200.0,6.4587,6.4587,6.4494,6.4587,295200.0
2012-02-28 15:15:00,6.91,6.93,6.91,6.93,437600.0,6.4587,6.4774,6.4587,6.4774,437600.0
2012-02-28 15:20:00,6.93,6.93,6.92,6.93,480800.0,6.4774,6.4774,6.4681,6.4774,480800.0
2012-02-28 15:25:00,6.93,6.93,6.93,6.93,202400.0,6.4774,6.4774,6.4774,6.4774,202400.0
2012-02-28 15:30:00,6.93,6.93,6.93,6.93,224000.0,6.4774,6.4774,6.4774,6.4774,224000.0
2012-02-28 15:35:00,6.93,6.93,6.92,6.93,336800.0,6.4774,6.4774,6.4681,6.4774,336800.0
2012-02-28 15:40:00,6.93,6.94,6.93,6.94,1206400.0,6.4774,6.4868,6.4774,6.4868,1206400.0
2012-02-28 15:45:00,6.94,6.94,6.93,6.93,1125600.0,6.4868,6.4868,6.4774,6.4774,1125600.0
2012-02-28 15:50:00,6.93,6.95,6.93,6.94,2389600.0,6.4774,6.4961,6.4774,6.4868,2389600.0
2012-02-28 15:55:00,6.94,6.94,6.93,6.93,1674400.0,6.4868,6.4868,6.4774,6.4774,1674400.0
2012-02-29 09:30:00,6.96,6.96,6.96,6.96,547200.0,6.5055,6.5055,6.5055,6.5055,547200.0
2012-02-29 09:35:00,6.96,6.97,6.96,6.97,1341600.0,6.5055,6.5148,6.5055,6.5148,1341600.0
2012-02-29 09:40:00,6.97,6.98,6.97,6.98,1844800.0,6.5148,6.5242,6.5148,6.5242,1844800.0
2012-02-29 09:45:00,6.98,6.99,6.97,6.99,1592800.0,6.5242,6.5335,6.5148,6.5335,1592800.0
2012-02-29 09:50:00,6.99,6.99,6.98,6.99,640800.0,6.5335,6.5335,6.5242,6.5335,640800.0
2012-02-29 09:55:00,6.99,6.99,6.99,6.99,680800.0,6.5335,6.5335,6.5335,6.5335,680800.0
2012-02-29 10:00:00,6.99,7.0,6.97,6.97,2860000.0,6.5335,6.5429,6.5148,6.5148,2860000.0
2012-02-29 10:05:00,6.97,6.98,6.95,6.97,2215200.0,6.5148,6.5242,6.4961,6.5148,2215200.0
2012-02-29 10:10:00,6.97,6.98,6.97,6.98,801600.0,6.5148,6.5242,6.5148,6.5242,801600.0
2012-02-29 10:15:00,6.97,6.98,6.96,6.96,1216800.0,6.5148,6.5242,6.5055,6.5055,1216800.0
2012-02-29 10:20:00,6.96,6.97,6.95,6.97,1383200.0,6.5055,6.5148,6.4961,6.5148,1383200.0
2012-02-29 10:25:00,6.97,6.97,6.96,6.96,545600.0,6.5148,6.5148,6.5055,6.5055,545600.0
2012-02-29 10:30:00,6.96,6.96,6.94,6.95,1636800.0,6.5055,6.5055,6.4868,6.4961,1636800.0
2012-02-29 10:35:00,6.95,6.96,6.94,6.95,767200.0,6.4961,6.5055,6.4868,6.4961,767200.0
2012-02-29 10:40:00,6.95,6.95,6.93,6.93,933600.0,6.4961,6.4961,6.4774,6.4774,933600.0
2012-02-29 10:45:00,6.93,6.93,6.89,6.9,3375200.0,6.4774,6.4774,6.4401,6.4494,3375200.0
2012-02-29 10:50:00,6.9,6.9,6.87,6.89,2924800.0,6.4494,6.4494,6.4214,6.4401,2924800.0
2012-02-29 10:55:00,6.89,6.9,6.89,6.9,1095200.0,6.4401,6.4494,6.4401,6.4494,1095200.0
2012-02-29 11:00:00,6.91,6.91,6.9,6.91,1445600.0,6.4587,6.4587,6.4494,6.4587,1445600.0
2012-02-29 11:05:00,6.91,6.92,6.9,6.92,681600.0,6.4587,6.4681,6.4494,6.4681,681600.0
2012-02-29 11:10:00,6.92,6.92,6.9,6.91,668000.0,6.4681,6.4681,6.4494,6.4587,668000.0
2012-02-29 11:15:00,6.91,6.91,6.9,6.91,372800.0,6.4587,6.4587,6.4494,6.4587,372800.0
2012-02-29 11:20:00,6.91,6.91,6.87,6.89,1604800.0,6.4587,6.4587,6.4214,6.4401,1604800.0
2012-02-29 11:25:00,6.88,6.89,6.87,6.87,992800.0,6.4307,6.4401,6.4214,6.4214,992800.0
2012-02-29 11:30:00,6.87,6.88,6.86,6.88,773600.0,6.4214,6.4307,6.412,6.4307,773600.0
2012-02-29 11:35:00,6.88,6.89,6.87,6.89,1336000.0,6.4307,6.4401,6.4214,6.4401,1336000.0
2012-02-29 11:40:00,6.89,6.9,6.89,6.89,892800.0,6.4401,6.4494,6.4401,6.4401,892800.0
2012-02-29 11:45:00,6.89,6.91,6.89,6.91,632800.0,6.4401,6.4587,6.4401,6.4587,632800.0
2012-02-29 11:50:00,6.91,6.91,6.9,6.91,902400.0,6.4587,6.4587,6.4494,6.4587,902400.0
2012-02-29 11:55:00,6.91,6.92,6.9,6.91,824000.0,6.4587,6.4681,6.4494,6.4587,824000.0
2012-02-29 12:00:00,6.91,6.91,6.91,6.91,360000.0,6.4587,6.4587,6.4587,6.4587,360000.0
2012-02-29 12:05:00,6.91,6.91,6.9,6.91,855200.0,6.4587,6.4587,6.4494,6.4587,855200.0
2012-02-29 12:10:00,6.91,6.91,6.91,6.91,477600.0,6.4587,6.4587,6.4587,6.4587,477600.0
2012-02-29 12:15:00,6.91,6.93,6.91,6.93,1142400.0,6.4587,6.4774,6.4587,6.4774,1142400.0
2012-02-29 12:20:00,6.93,6.93,6.93,6.93,886400.0,6.4774,6.4774,6.4774,6.4774,886400.0
2012-02-29 12:25:00,6.92,6.93,6.92,6.93,711200.0,6.4681,6.4774,6.4681,6.4774,711200.0
2012-02-29 12:30:00,6.93,6.93,6.93,6.93,253600.0,6.4774,6.4774,6.4774,6.4774,253600.0
2012-02-29 12:35:00,6.93,6.93,6.92,6.93,336800.0,6.4774,6.4774,6.4681,6.4774,336800.0
2012-02-29 12:40:00,6.92,6.93,6.91,6.92,545600.0,6.4681,6.4774,6.4587,6.4681,545600.0
2012-02-29 12:45:00,6.92,6.92,6.91,6.91,632800.0,6.4681,6.4681,6.4587,6.4587,632800.0
2012-02-29 12:50:00,6.91,6.92,6.91,6.92,145600.0,6.4587,6.4681,6.4587,6.4681,145600.0
2012-02-29 12:55:00,6.92,6.92,6.92,6.92,98400.0,6.4681,6.4681,6.4681,6.4681,98400.0
2012-02-29 13:00:00,6.92,6.93,6.92,6.92,180000.0,6.4681,6.4774,6.4681,6.4681,180000.0
2012-02-29 13:05:00,6.92,6.93,6.92,6.93,200000.0,6.4681,6.4774,6.4681,6.4774,200000.0
2012-02-29 13:10:00,6.93,6.93,6.92,6.92,253600.0,6.4774,6.4774,6.4681,6.4681,253600.0
2012-02-29 13:15:00,6.92,6.92,6.91,6.91,415200.0,6.4681,6.4681,6.4587,6.4587,415200.0
2012-02-29 13:20:00,6.91,6.92,6.9,6.92,933600.0,6.4587,6.4681,6.4494,6.4681,933600.0
2012-02-29 13:25:00,6.92,6.92,6.91,6.92,584800.0,6.4681,6.4681,6.4587,6.4681,584800.0
2012-02-29 13:30:00,6.91,6.92,6.91,6.92,389600.0,6.4587,6.4681,6.4587,6.4681,389600.0
2012-02-29 13:35:00,6.92,6.92,6.91,6.91,397600.0,6.4681,6.4681,6.4587,6.4587,397600.0
2012-02-29 13:40:00,6.91,6.92,6.91,6.92,260800.0,6.4587,6.4681,6.4587,6.4681,260800.0
2012-02-29 13:45:00,6.92,6.93,6.92,6.93,184800.0,6.4681,6.4774,6.4681,6.4774,184800.0
2012-02-29 13:50:00,6.93,6.93,6.92,6.92,576000.0,6.4774,6.4774,6.4681,6.4681,576000.0
2012-02-29 13:55:00,6.93,6.94,6.92,6.94,446400.0,6.4774,6.4868,6.4681,6.4868,446400.0
2012-02-29 14:00:00,6.93,6.94,6.93,6.94,242400.0,6.4774,6.4868,6.4774,6.4868,242400.0
2012-02-29 14:05:00,6.94,6.95,6.94,6.94,536000.0,6.4868,6.4961,6.4868,6.4868,536000.0
2012-02-29 14:10:00,6.94,6.95,6.93,6.93,644000.0,6.4868,6.4961,6.4774,6.4774,644000.0
2012-02-29 14:15:00,6.93,6.93,6.92,6.93,570400.0,6.4774,6.4774,6.4681,6.4774,570400.0
2012-02-29 14:20:00,6.93,6.93,6.92,6.92,204800.0,6.4774,6.4774,6.4681,6.4681,204800.0
2012-02-29 14:25:00,6.93,6.93,6.93,6.93,244000.0,6.4774,6.4774,6.4774,6.4774,244000.0
2012-02-29 14:30:00,6.93,6.93,6.92,6.92,276000.0,6.4774,6.4774,6.4681,6.4681,276000.0
2012-02-29 14:35:00,6.92,6.92,6.92,6.92,173600.0,6.4681,6.4681,6.4681,6.4681,173600.0
2012-02-29 14:40:00,6.92,6.92,6.91,6.92,519200.0,6.4681,6.4681,6.4587,6.4681,519200.0
2012-02-29 14:45:00,6.92,6.92,6.91,6.92,440000.0,6.4681,6.4681,6.4587,6.4681,440000.0
2012-02-29 14:50:00,6.92,6.92,6.92,6.92,289600.0,6.4681,6.4681,6.4681,6.4681,289600.0
2012-02-29 14:55:00,6.92,6.92,6.91,6.91,324800.0,6.4681,6.4681,6.4587,6.4587,324800.0
2012-02-29 15:00:00,6.91,6.91,6.89,6.9,501600.0,6.4587,6.4587,6.4401,6.4494,501600.0
2012-02-29 15:05:00,6.9,6.9,6.89,6.9,222400.0,6.4494,6.4494,6.4401,6.4494,222400.0
2012-02-29 15:10:00,6.9,6.9,6.9,6.9,427200.0,6.4494,6.4494,6.4494,6.4494,427200.0
2012-02-29 15:15:00,6.9,6.91,6.9,6.9,261600.0,6.4494,6.4587,6.4494,6.4494,261600.0
2012-02-29 15:20:00,6.9,6.9,6.89,6.89,276000.0,6.4494,6.4494,6.4401,6.4401,276000.0
2012-02-29 15:25:00,6.89,6.9,6.89,6.89,470400.0,6.4401,6.4494,6.4401,6.4401,470400.0
2012-02-29 15:30:00,6.89,6.89,6.87,6.88,1141600.0,6.4401,6.4401,6.4214,6.4307,1141600.0
2012-02-29 15:35:00,6.88,6.88,6.85,6.86,1807200.0,6.4307,6.4307,6.4027,6.412,1807200.0
2012-02-29 15:40:00,6.86,6.88,6.86,6.88,1744800.0,6.412,6.4307,6.412,6.4307,1744800.0
2012-02-29 15:45:00,6.88,6.89,6.87,6.89,1923200.0,6.4307,6.4401,6.4214,6.4401,1923200.0
2012-02-29 15:50:00,6.89,6.89,6.88,6.88,1662400.0,6.4401,6.4401,6.4307,6.4307,1662400.0
2012-02-29 15:55:00,6.88,6.89,6.87,6.87,3568800.0,6.4307,6.4401,6.4214,6.4214,3568800.0
2012-03-01 09:30:00,6.91,6.94,6.91,6.93,1801600.0,6.4587,6.4868,6.4587,6.4774,1801600.0
2012-03-01 09:35:00,6.93,6.94,6.93,6.93,1054400.0,6.4774,6.4868,6.4774,6.4774,1054400.0
2012-03-01 09:40:00,6.93,6.94,6.92,6.92,980000.0,6.4774,6.4868,6.4681,6.4681,980000.0
2012-03-01 09:45:00,6.92,6.93,6.92,6.93,572000.0,6.4681,6.4774,6.4681,6.4774,572000.0
2012-03-01 09:50:00,6.93,6.96,6.93,6.95,1305600.0,6.4774,6.5055,6.4774,6.4961,1305600.0
2012-03-01 09:55:00,6.95,6.96,6.95,6.96,1599200.0,6.4961,6.5055,6.4961,6.5055,1599200.0
2012-03-01 10:00:00,6.95,6.95,6.89,6.91,5803200.0,6.4961,6.4961,6.4401,6.4587,5803200.0
2012-03-01 10:05:00,6.91,6.93,6.91,6.93,1988000.0,6.4587,6.4774,6.4587,6.4774,1988000.0
2012-03-01 10:10:00,6.93,6.94,6.93,6.93,1412000.0,6.4774,6.4868,6.4774,6.4774,1412000.0
2012-03-01 10:15:00,6.93,6.93,6.92,6.93,1069600.0,6.4774,6.4774,6.4681,6.4774,1069600.0
2012-03-01 10:20:00,6.93,6.94,6.93,6.94,880000.0,6.4774,6.4868,6.4774,6.4868,880000.0
2012-03-01 10:25:00,6.94,6.95,6.94,6.94,1096800.0,6.4868,6.4961,6.4868,6.4868,1096800.0
2012-03-01 10:30:00,6.94,6.94,6.92,6.93,507200.0,6.4868,6.4868,6.4681,6.4774,507200.0
2012-03-01 10:35:00,6.93,6.93,6.92,6.93,1604000.0,6.4774,6.4774,6.4681,6.4774,1604000.0
2012-03-01 10:40:00,6.93,6.93,6.92,6.92,868800.0,6.4774,6.4774,6.4681,6.4681,868800.0
2012-03-01 10:45:00,6.92,6.92,6.92,6.92,1116000.0,6.4681,6.4681,6.4681,6.4681,1116000.0
2012-03-01 10:50:00,6.92,6.92,6.9,6.91,1291200.0,6.4681,6.4681,6.4494,6.4587,1291200.0
2012-03-01 10:55:00,6.91,6.93,6.91,6.93,922400.0,6.4587,6.4774,6.4587,6.4774,922400.0
2012-03-01 11:00:00,6.93,6.94,6.93,6.93,831200.0,6.4774,6.4868,6.4774,6.4774,831200.0
2012-03-01 11:05:00,6.93,6.94,6.92,6.92,818400.0,6.4774,6.4868,6.4681,6.4681,818400.0
2012-03-01 11:10:00,6.92,6.93,6.92,6.92,1004000.0,6.4681,6.4774,6.4681,6.4681,1004000.0
2012-03-01 11:15:00,6.92,6.93,6.92,6.92,556800.0,6.4681,6.4774,6.4681,6.4681,556800.0
2012-03-01 11:20:00,6.93,6.93,6.92,6.92,304800.0,6.4774,6.4774,6.4681,6.4681,304800.0
2012-03-01 11:25:00,6.92,6.93,6.92,6.93,2381600.0,6.4681,6.4774,6.4681,6.4774,2381600.0
2012-03-01 11:30:00,6.94,6.94,6.93,6.94,1191200.0,6.4868,6.4868,6.4774,6.4868,1191200.0
2012-03-01 11:35:00,6.94,6.94,6.93,6.93,1069600.0,6.4868,6.4868,6.4774,6.4774,1069600.0
2012-03-01 11:40:00,6.93,6.95,6.93,6.95,577600.0,6.4774,6.4961,6.4774,6.4961,577600.0
2012-03-01 11:45:00,6.95,6.96,6.95,6.95,717600.0,6.4961,6.5055,6.4961,6.4961,717600.0
2012-03-01 11:50:00,6.95,6.95,6.94,6.94,841600.0,6.4961,6.4961,6.4868,6.4868,841600.0
2012-03-01 11:55:00,6.95,6.95,6.95,6.95,384000.0,6.4961,6.4961,6.4961,6.4961,384000.0
2012-03-01 12:00:00,6.95,6.95,6.94,6.95,732800.0,6.4961,6.4961,6.4868,6.4961,732800.0
2012-03-01 12:05:00,6.95,6.95,6.94,6.95,328000.0,6.4961,6.4961,6.4868,6.4961,328000.0
2012-03-01 12:10:00,6.95,6.95,6.95,6.95,282400.0,6.4961,6.4961,6.4961,6.4961,282400.0
2012-03-01 12:15:00,6.95,6.96,6.95,6.96,365600.0,6.4961,6.5055,6.4961,6.5055,365600.0
2012-03-01 12:20:00,6.96,6.97,6.95,6.96,845600.0,6.5055,6.5148,6.4961,6.5055,845600.0
2012-03-01 12:25:00,6.96,6.96,6.95,6.95,288000.0,6.5055,6.5055,6.4961,6.4961,288000.0
2012-03-01 12:30:00,6.96,6.96,6.95,6.95,226400.0,6.5055,6.5055,6.4961,6.4961,226400.0
2012-03-01 12:35:00,6.95,6.96,6.95,6.96,276000.0,6.4961,6.5055,6.4961,6.5055,276000.0
2012-03-01 12:40:00,6.95,6.96,6.95,6.95,156800.0,6.4961,6.5055,6.4961,6.4961,156800.0
2012-03-01 12:45:00,6.95,6.96,6.95,6.96,484000.0,6.4961,6.5055,6.4961,6.5055,484000.0
2012-03-01 12:50:00,6.96,6.96,6.96,6.96,298400.0,6.5055,6.5055,6.5055,6.5055,298400.0
2012-03-01 12:55:00,6.96,6.96,6.96,6.96,2964000.0,6.5055,6.5055,6.5055,6.5055,2964000.0
2012-03-01 13:00:00,6.96,6.96,6.95,6.95,642400.0,6.5055,6.5055,6.4961,6.4961,642400.0
2012-03-01 13:05:00,6.95,6.96,6.95,6.96,162400.0,6.4961,6.5055,6.4961,6.5055,162400.0
2012-03-01 13:10:00,6.95,6.96,6.95,6.95,1149600.0,6.4961,6.5055,6.4961,6.4961,1149600.0
2012-03-01 13:15:00,6.95,6.96,6.95,6.96,98400.0,6.4961,6.5055,6.4961,6.5055,98400.0
2012-03-01 13:20:00,6.96,6.97,6.96,6.97,1203200.0,6.5055,6.5148,6.5055,6.5148,1203200.0
2012-03-01 13:25:00,6.97,6.98,6.97,6.98,360000.0,6.5148,6.5242,6.5148,6.5242,360000.0
2012-03-01 13:30:00,6.98,6.98,6.97,6.98,334400.0,6.5242,6.5242,6.5148,6.5242,334400.0
2012-03-01 13:35:00,6.98,6.98,6.97,6.98,70400.0,6.5242,6.5242,6.5148,6.5242,70400.0
2012-03-01 13:40:00,6.97,6.98,6.97,6.97,404800.0,6.5148,6.5242,6.5148,6.5148,404800.0
2012-03-01 13:45:00,6.97,6.97,6.97,6.97,155200.0,6.5148,6.5148,6.5148,6.5148,155200.0
2012-03-01 13:50:00,6.97,6.98,6.97,6.97,218400.0,6.5148,6.5242,6.5148,6.5148,218400.0
2012-03-01 13:55:00,6.97,6.98,6.97,6.97,382400.0,6.5148,6.5242,6.5148,6.5148,382400.0
2012-03-01 14:00:00,6.97,6.98,6.97,6.98,218400.0,6.5148,6.5242,6.5148,6.5242,218400.0
2012-03-01 14:05:00,6.98,6.98,6.97,6.98,340000.0,6.5242,6.5242,6.5148,6.5242,340000.0
2012-03-01 14:10:00,6.98,6.98,6.97,6.97,744800.0,6.5242,6.5242,6.5148,6.5148,744800.0
2012-03-01 14:15:00,6.97,6.97,6.97,6.97,720800.0,6.5148,6.5148,6.5148,6.5148,720800.0
2012-03-01 14:20:00,6.97,6.97,6.95,6.96,681600.0,6.5148,6.5148,6.4961,6.5055,681600.0
2012-03-01 14:25:00,6.96,6.96,6.95,6.96,399200.0,6.5055,6.5055,6.4961,6.5055,399200.0
2012-03-01 14:30:00,6.96,6.96,6.96,6.96,671200.0,6.5055,6.5055,6.5055,6.5055,671200.0
2012-03-01 14:35:00,6.96,6.96,6.95,6.95,556000.0,6.5055,6.5055,6.4961,6.4961,556000.0
2012-03-01 14:40:00,6.95,6.96,6.95,6.95,620800.0,6.4961,6.5055,6.4961,6.4961,620800.0
2012-03-01 14:45:00,6.95,6.96,6.95,6.96,1408800.0,6.4961,6.5055,6.4961,6.5055,1408800.0
2012-03-01 14:50:00,6.96,6.96,6.95,6.96,2039200.0,6.5055,6.5055,6.4961,6.5055,2039200.0
2012-03-01 14:55:00,6.96,6.96,6.96,6.96,256000.0,6.5055,6.5055,6.5055,6.5055,256000.0
2012-03-01 15:00:00,6.96,6.97,6.95,6.95,562400.0,6.5055,6.5148,6.4961,6.4961,562400.0
2012-03-01 15:05:00,6.95,6.96,6.94,6.94,495200.0,6.4961,6.5055,6.4868,6.4868,495200.0
2012-03-01 15:10:00,6.95,6.96,6.94,6.94,916800.0,6.4961,6.5055,6.4868,6.4868,916800.0
2012-03-01 15:15:00,6.94,6.94,6.92,6.92,2072800.0,6.4868,6.4868,6.4681,6.4681,2072800.0
2012-03-01 15:20:00,6.92,6.93,6.91,6.92,2310400.0,6.4681,6.4774,6.4587,6.4681,2310400.0
2012-03-01 15:25:00,6.92,6.94,6.92,6.94,724800.0,6.4681,6.4868,6.4681,6.4868,724800.0
2012-03-01 15:30:00,6.94,6.94,6.92,6.93,962400.0,6.4868,6.4868,6.4681,6.4774,962400.0
2012-03-01 15:35:00,6.93,6.93,6.91,6.92,752000.0,6.4774,6.4774,6.4587,6.4681,752000.0
2012-03-01 15:40:00,6.92,6.93,6.92,6.93,1632800.0,6.4681,6.4774,6.4681,6.4774,1632800.0
2012-03-01 15:45:00,6.93,6.95,6.93,6.95,1999200.0,6.4774,6.4961,6.4774,6.4961,1999200.0
2012-03-01 15:50:00,6.95,6.96,6.95,6.96,3210400.0,6.4961,6.5055,6.4961,6.5055,3210400.0
2012-03-01 15:55:00,6.96,6.97,6.95,6.95,4059200.0,6.5055,6.5148,6.4961,6.4961,4059200.0
2012-03-02 09:30:00,6.95,6.95,6.94,6.95,1088800.0,6.4961,6.4961,6.4868,6.4961,1088800.0
2012-03-02 09:35:00,6.95,6.95,6.94,6.95,1098400.0,6.4961,6.4961,6.4868,6.4961,1098400.0
2012-03-02 09:40:00,6.95,6.95,6.93,6.93,963200.0,6.4961,6.4961,6.4774,6.4774,963200.0
2012-03-02 09:45:00,6.93,6.94,6.93,6.93,1043200.0,6.4774,6.4868,6.4774,6.4774,1043200.0
2012-03-02 09:50:00,6.93,6.95,6.92,6.95,1325600.0,6.4774,6.4961,6.4681,6.4961,1325600.0
2012-03-02 09:55:00,6.95,6.95,6.92,6.93,1312800.0,6.4961,6.4961,6.4681,6.4774,1312800.0
2012-03-02 10:00:00,6.93,6.93,6.92,6.93,900000.0,6.4774,6.4774,6.4681,6.4774,900000.0
2012-03-02 10:05:00,6.92,6.93,6.92,6.93,711200.0,6.4681,6.4774,6.4681,6.4774,711200.0
2012-03-02 10:10:00,6.93,6.95,6.93,6.95,739200.0,6.4774,6.4961,6.4774,6.4961,739200.0
2012-03-02 10:15:00,6.94,6.96,6.94,6.95,1169600.0,6.4868,6.5055,6.4868,6.4961,1169600.0
2012-03-02 10:20:00,6.95,6.96,6.95,6.96,803200.0,6.4961,6.5055,6.4961,6.5055,803200.0
2012-03-02 10:25:00,6.95,6.96,6.95,6.96,804800.0,6.4961,6.5055,6.4961,6.5055,804800.0
2012-03-02 10:30:00,6.96,6.96,6.94,6.94,1521600.0,6.5055,6.5055,6.4868,6.4868,1521600.0
2012-03-02 10:35:00,6.94,6.95,6.94,6.94,644800.0,6.4868,6.4961,6.4868,6.4868,644800.0
2012-03-02 10:40:00,6.93,6.95,6.93,6.94,364000.0,6.4774,6.4961,6.4774,6.4868,364000.0
2012-03-02 10:45:00,6.94,6.94,6.93,6.94,568800.0,6.4868,6.4868,6.4774,6.4868,568800.0
2012-03-02 10:50:00,6.94,6.96,6.94,6.95,1537600.0,6.4868,6.5055,6.4868,6.4961,1537600.0
2012-03-02 10:55:00,6.95,6.95,6.93,6.93,764800.0,6.4961,6.4961,6.4774,6.4774,764800.0
2012-03-02 11:00:00,6.94,6.94,6.93,6.93,661600.0,6.4868,6.4868,6.4774,6.4774,661600.0
2012-03-02 11:05:00,6.93,6.94,6.93,6.94,616000.0,6.4774,6.4868,6.4774,6.4868,616000.0
2012-03-02 11:10:00,6.94,6.94,6.92,6.93,672000.0,6.4868,6.4868,6.4681,6.4774,672000.0
2012-03-02 11:15:00,6.93,6.93,6.92,6.93,820800.0,6.4774,6.4774,6.4681,6.4774,820800.0
2012-03-02 11:20:00,6.93,6.94,6.93,6.94,778400.0,6.4774,6.4868,6.4774,6.4868,778400.0
2012-03-02 11:25:00,6.94,6.94,6.93,6.93,366400.0,6.4868,6.4868,6.4774,6.4774,366400.0
2012-03-02 11:30:00,6.93,6.94,6.93,6.94,307200.0,6.4774,6.4868,6.4774,6.4868,307200.0
2012-03-02 11:35:00,6.93,6.94,6.93,6.93,365600.0,6.4774,6.4868,6.4774,6.4774,365600.0
2012-03-02 11:40:00,6.93,6.93,6.91,6.91,1379200.0,6.4774,6.4774,6.4587,6.4587,1379200.0
2012-03-02 11:45:00,6.91,6.92,6.9,6.91,1856000.0,6.4587,6.4681,6.4494,6.4587,1856000.0
2012-03-02 11:50:00,6.91,6.91,6.9,6.91,488800.0,6.4587,6.4587,6.4494,6.4587,488800.0
2012-03-02 11:55:00,6.91,6.91,6.91,6.91,376800.0,6.4587,6.4587,6.4587,6.4587,376800.0
2012-03-02 12:00:00,6.91,6.92,6.91,6.92,641600.0,6.4587,6.4681,6.4587,6.4681,641600.0
2012-03-02 12:05:00,6.92,6.92,6.91,6.92,475200.0,6.4681,6.4681,6.4587,6.4681,475200.0
2012-03-02 12:10:00,6.92,6.92,6.91,6.92,324000.0,6.4681,6.4681,6.4587,6.4681,324000.0
2012-03-02 12:15:00,6.92,6.92,6.9,6.91,972000.0,6.4681,6.4681,6.4494,6.4587,972000.0
2012-03-02 12:20:00,6.91,6.91,6.89,6.9,2488800.0,6.4587,6.4587,6.4401,6.4494,2488800.0
2012-03-02 12:25:00,6.9,6.91,6.9,6.91,506400.0,6.4494,6.4587,6.4494,6.4587,506400.0
2012-03-02 12:30:00,6.91,6.91,6.9,6.91,540800.0,6.4587,6.4587,6.4494,6.4587,540800.0
2012-03-02 12:35:00,6.91,6.91,6.91,6.91,324800.0,6.4587,6.4587,6.4587,6.4587,324800.0
2012-03-02 12:40:00,6.91,6.91,6.91,6.91,138400.0,6.4587,6.4587,6.4587,6.4587,138400.0
2012-03-02 12:45:00,6.91,6.92,6.91,6.92,310400.0,6.4587,6.4681,6.4587,6.4681,310400.0
2012-03-02 12:50:00,6.92,6.92,6.91,6.91,354400.0,6.4681,6.4681,6.4587,6.4587,354400.0
2012-03-02 12:55:00,6.91,6.92,6.91,6.91,356000.0,6.4587,6.4681,6.4587,6.4587,356000.0
2012-03-02 13:00:00,6.91,6.92,6.91,6.92,224800.0,6.4587,6.4681,6.4587,6.4681,224800.0
2012-03-02 13:05:00,6.91,6.91,6.9,6.91,393600.0,6.4587,6.4587,6.4494,6.4587,393600.0
2012-03-02 13:10:00,6.91,6.91,6.89,6.89,804800.0,6.4587,6.4587,6.4401,6.4401,804800.0
2012-03-02 13:15:00,6.89,6.89,6.89,6.89,606400.0,6.4401,6.4401,6.4401,6.4401,606400.0
2012-03-02 13:20:00,6.89,6.89,6.88,6.88,893600.0,6.4401,6.4401,6.4307,6.4307,893600.0
2012-03-02 13:25:00,6.88,6.89,6.88,6.89,980800.0,6.4307,6.4401,6.4307,6.4401,980800.0
2012-03-02 13:30:00,6.89,6.9,6.89,6.9,515200.0,6.4401,6.4494,6.4401,6.4494,515200.0
2012-03-02 13:35:00,6.9,6.9,6.89,6.9,662400.0,6.4494,6.4494,6.4401,6.4494,662400.0
2012-03-02 13:40:00,6.9,6.9,6.89,6.9,351200.0,6.4494,6.4494,6.4401,6.4494,351200.0
2012-03-02 13:45:00,6.9,6.9,6.89,6.9,601600.0,6.4494,6.4494,6.4401,6.4494,601600.0
2012-03-02 13:50:00,6.9,6.9,6.9,6.9,304800.0,6.4494,6.4494,6.4494,6.4494,304800.0
2012-03-02 13:55:00,6.9,6.91,6.9,6.91,454400.0,6.4494,6.4587,6.4494,6.4587,454400.0
2012-03-02 14:00:00,6.91,6.91,6.91,6.91,502400.0,6.4587,6.4587,6.4587,6.4587,502400.0
2012-03-02 14:05:00,6.91,6.91,6.91,6.91,338400.0,6.4587,6.4587,6.4587,6.4587,338400.0
2012-03-02 14:10:00,6.91,6.91,6.9,6.91,136800.0,6.4587,6.4587,6.4494,6.4587,136800.0
2012-03-02 14:15:00,6.91,6.92,6.91,6.92,376800.0,6.4587,6.4681,6.4587,6.4681,376800.0
2012-03-02 14:20:00,6.92,6.92,6.91,6.91,361600.0,6.4681,6.4681,6.4587,6.4587,361600.0
2012-03-02 14:25:00,6.91,6.91,6.91,6.91,172800.0,6.4587,6.4587,6.4587,6.4587,172800.0
2012-03-02 14:30:00,6.91,6.91,6.9,6.91,237600.0,6.4587,6.4587,6.4494,6.4587,237600.0
2012-03-02 14:35:00,6.91,6.91,6.9,6.91,137600.0,6.4587,6.4587,6.4494,6.4587,137600.0
2012-03-02 14:40:00,6.91,6.91,6.91,6.91,458400.0,6.4587,6.4587,6.4587,6.4587,458400.0
2012-03-02 14:45:00,6.91,6.92,6.91,6.91,425600.0,6.4587,6.4681,6.4587,6.4587,425600.0
2012-03-02 14:50:00,6.91,6.92,6.91,6.92,332000.0,6.4587,6.4681,6.4587,6.4681,332000.0
2012-03-02 14:55:00,6.92,6.92,6.92,6.92,570400.0,6.4681,6.4681,6.4681,6.4681,570400.0
2012-03-02 15:00:00,6.92,6.93,6.92,6.92,2347200.0,6.4681,6.4774,6.4681,6.4681,2347200.0
2012-03-02 15:05:00,6.92,6.92,6.91,6.92,553600.0,6.4681,6.4681,6.4587,6.4681,553600.0
2012-03-02 15:10:00,6.92,6.92,6.91,6.92,472800.0,6.4681,6.4681,6.4587,6.4681,472800.0
2012-03-02 15:15:00,6.92,6.92,6.92,6.92,214400.0,6.4681,6.4681,6.4681,6.4681,214400.0
2012-03-02 15:20:00,6.91,6.92,6.91,6.92,106400.0,6.4587,6.4681,6.4587,6.4681,106400.0
2012-03-02 15:25:00,6.92,6.93,6.92,6.93,501600.0,6.4681,6.4774,6.4681,6.4774,501600.0
2012-03-02 15:30:00,6.93,6.94,6.93,6.94,1254400.0,6.4774,6.4868,6.4774,6.4868,1254400.0
2012-03-02 15:35:00,6.94,6.94,6.91,6.91,821600.0,6.4868,6.4868,6.4587,6.4587,821600.0
2012-03-02 15:40:00,6.92,6.92,6.91,6.91,1357600.0,6.4681,6.4681,6.4587,6.4587,1357600.0
2012-03-02 15:45:00,6.91,6.92,6.91,6.91,682400.0,6.4587,6.4681,6.4587,6.4587,682400.0
2012-03-02 15:50:00,6.91,6.92,6.91,6.91,2864000.0,6.4587,6.4681,6.4587,6.4587,2864000.0
2012-03-02 15:55:00,6.91,6.92,6.91,6.91,1768800.0,6.4587,6.4681,6.4587,6.4587,1768800.0
2012-03-05 09:30:00,6.89,6.89,6.88,6.88,905600.0,6.4401,6.4401,6.4307,6.4307,905600.0
2012-03-05 09:35:00,6.88,6.88,6.87,6.88,746400.0,6.4307,6.4307,6.4214,6.4307,746400.0
2012-03-05 09:40:00,6.88,6.89,6.87,6.87,628000.0,6.4307,6.4401,6.4214,6.4214,628000.0
2012-03-05 09:45:00,6.87,6.87,6.86,6.87,1072000.0,6.4214,6.4214,6.412,6.4214,1072000.0
2012-03-05 09:50:00,6.87,6.88,6.86,6.88,984000.0,6.4214,6.4307,6.412,6.4307,984000.0
2012-03-05 09:55:00,6.88,6.88,6.87,6.88,420000.0,6.4307,6.4307,6.4214,6.4307,420000.0
2012-03-05 10:00:00,6.87,6.9,6.86,6.9,2791200.0,6.4214,6.4494,6.412,6.4494,2791200.0
2012-03-05 10:05:00,6.9,6.9,6.89,6.89,636800.0,6.4494,6.4494,6.4401,6.4401,636800.0
2012-03-05 10:10:00,6.89,6.89,6.88,6.88,320000.0,6.4401,6.4401,6.4307,6.4307,320000.0
2012-03-05 10:15:00,6.88,6.89,6.86,6.87,786400.0,6.4307,6.4401,6.412,6.4214,786400.0
2012-03-05 10:20:00,6.87,6.87,6.83,6.83,1775200.0,6.4214,6.4214,6.384,6.384,1775200.0
2012-03-05 10:25:00,6.83,6.84,6.82,6.83,1813600.0,6.384,6.3933,6.3746,6.384,1813600.0
2012-03-05 10:30:00,6.83,6.84,6.82,6.84,1568000.0,6.384,6.3933,6.3746,6.3933,1568000.0
2012-03-05 10:35:00,6.84,6.84,6.83,6.84,711200.0,6.3933,6.3933,6.384,6.3933,711200.0
2012-03-05 10:40:00,6.84,6.84,6.84,6.84,671200.0,6.3933,6.3933,6.3933,6.3933,671200.0
2012-03-05 10:45:00,6.83,6.85,6.83,6.85,628800.0,6.384,6.4027,6.384,6.4027,628800.0
2012-03-05 10:50:00,6.85,6.85,6.84,6.84,600000.0,6.4027,6.4027,6.3933,6.3933,600000.0
2012-03-05 10:55:00,6.84,6.85,6.83,6.84,487200.0,6.3933,6.4027,6.384,6.3933,487200.0
2012-03-05 11:00:00,6.84,6.85,6.83,6.83,917600.0,6.3933,6.4027,6.384,6.384,917600.0
2012-03-05 11:05:00,6.83,6.85,6.83,6.85,896800.0,6.384,6.4027,6.384,6.4027,896800.0
2012-03-05 11:10:00,6.85,6.85,6.83,6.83,671200.0,6.4027,6.4027,6.384,6.384,671200.0
2012-03-05 11:15:00,6.83,6.83,6.81,6.82,2214400.0,6.384,6.384,6.3653,6.3746,2214400.0
2012-03-05 11:20:00,6.82,6.83,6.82,6.83,604800.0,6.3746,6.384,6.3746,6.384,604800.0
2012-03-05 11:25:00,6.83,6.83,6.82,6.83,550400.0,6.384,6.384,6.3746,6.384,550400.0
2012-03-05 11:30:00,6.83,6.83,6.82,6.83,530400.0,6.384,6.384,6.3746,6.384,530400.0
2012-03-05 11:35:00,6.83,6.83,6.82,6.82,392000.0,6.384,6.384,6.3746,6.3746,392000.0
2012-03-05 11:40:00,6.82,6.83,6.82,6.83,1694400.0,6.3746,6.384,6.3746,6.384,1694400.0
2012-03-05 11:45:00,6.83,6.84,6.83,6.84,855200.0,6.384,6.3933,6.384,6.3933,855200.0
2012-03-05 11:50:00,6.84,6.84,6.83,6.84,840800.0,6.3933,6.3933,6.384,6.3933,840800.0
2012-03-05 11:55:00,6.84,6.84,6.82,6.83,999200.0,6.3933,6.3933,6.3746,6.384,999200.0
2012-03-05 12:00:00,6.83,6.83,6.83,6.83,508000.0,6.384,6.384,6.384,6.384,508000.0
2012-03-05 12:05:00,6.83,6.84,6.83,6.84,334400.0,6.384,6.3933,6.384,6.3933,334400.0
2012-03-05 12:10:00,6.84,6.84,6.83,6.83,332000.0,6.3933,6.3933,6.384,6.384,332000.0
2012-03-05 12:15:00,6.83,6.83,6.82,6.83,503200.0,6.384,6.384,6.3746,6.384,503200.0
2012-03-05 12:20:00,6.83,6.83,6.82,6.83,510400.0,6.384,6.384,6.3746,6.384,510400.0
2012-03-05 12:25:00,6.82,6.83,6.82,6.83,81600.0,6.3746,6.384,6.3746,6.384,81600.0
2012-03-05 12:30:00,6.83,6.83,6.82,6.83,306400.0,6.384,6.384,6.3746,6.384,306400.0
2012-03-05 12:35:00,6.83,6.83,6.82,6.83,111200.0,6.384,6.384,6.3746,6.384,111200.0
2012-03-05 12:40:00,6.83,6.83,6.82,6.83,147200.0,6.384,6.384,6.3746,6.384,147200.0
2012-03-05 12:45:00,6.83,6.84,6.83,6.83,227200.0,6.384,6.3933,6.384,6.384,227200.0
2012-03-05 12:50:00,6.83,6.83,6.82,6.82,313600.0,6.384,6.384,6.3746,6.3746,313600.0
2012-03-05 12:55:00,6.82,6.82,6.81,6.82,268000.0,6.3746,6.3746,6.3653,6.3746,268000.0
2012-03-05 13:00:00,6.82,6.82,6.82,6.82,268000.0,6.3746,6.3746,6.3746,6.3746,268000.0
2012-03-05 13:05:00,6.82,6.83,6.82,6.83,460800.0,6.3746,6.384,6.3746,6.384,460800.0
2012-03-05 13:10:00,6.83,6.83,6.82,6.83,336800.0,6.384,6.384,6.3746,6.384,336800.0
2012-03-05 13:15:00,6.83,6.84,6.83,6.84,403200.0,6.384,6.3933,6.384,6.3933,403200.0
2012-03-05 13:20:00,6.84,6.84,6.83,6.84,578400.0,6.3933,6.3933,6.384,6.3933,578400.0
2012-03-05 13:25:00,6.84,6.84,6.83,6.84,604000.0,6.3933,6.3933,6.384,6.3933,604000.0
2012-03-05 13:30:00,6.84,6.84,6.84,6.84,396000.0,6.3933,6.3933,6.3933,6.3933,396000.0
2012-03-05 13:35:00,6.84,6.84,6.83,6.84,295200.0,6.3933,6.3933,6.384,6.3933,295200.0
2012-03-05 13:40:00,6.84,6.84,6.84,6.84,253600.0,6.3933,6.3933,6.3933,6.3933,253600.0
2012-03-05 13:45:00,6.84,6.84,6.83,6.84,114400.0,6.3933,6.3933,6.384,6.3933,114400.0
2012-03-05 13:50:00,6.84,6.84,6.82,6.83,579200.0,6.3933,6.3933,6.3746,6.384,579200.0
2012-03-05 13:55:00,6.83,6.83,6.82,6.83,685600.0,6.384,6.384,6.3746,6.384,685600.0
2012-03-05 14:00:00,6.83,6.83,6.82,6.83,296000.0,6.384,6.384,6.3746,6.384,296000.0
2012-03-05 14:05:00,6.83,6.83,6.83,6.83,254400.0,6.384,6.384,6.384,6.384,254400.0
2012-03-05 14:10:00,6.83,6.84,6.83,6.84,713600.0,6.384,6.3933,6.384,6.3933,713600.0
2012-03-05 14:15:00,6.84,6.84,6.83,6.84,173600.0,6.3933,6.3933,6.384,6.3933,173600.0
2012-03-05 14:20:00,6.84,6.84,6.83,6.84,508800.0,6.3933,6.3933,6.384,6.3933,508800.0
2012-03-05 14:25:00,6.84,6.85,6.83,6.85,648800.0,6.3933,6.4027,6.384,6.4027,648800.0
2012-03-05 14:30:00,6.85,6.85,6.83,6.84,868800.0,6.4027,6.4027,6.384,6.3933,868800.0
2012-03-05 14:35:00,6.84,6.85,6.84,6.84,249600.0,6.3933,6.4027,6.3933,6.3933,249600.0
2012-03-05 14:40:00,6.84,6.85,6.84,6.84,334400.0,6.3933,6.4027,6.3933,6.3933,334400.0
2012-03-05 14:45:00,6.84,6.84,6.84,6.84,787200.0,6.3933,6.3933,6.3933,6.3933,787200.0
2012-03-05 14:50:00,6.84,6.85,6.84,6.85,546400.0,6.3933,6.4027,6.3933,6.4027,546400.0
2012-03-05 14:55:00,6.84,6.86,6.84,6.86,1672800.0,6.3933,6.412,6.3933,6.412,1672800.0
2012-03-05 15:00:00,6.86,6.87,6.86,6.87,772800.0,6.412,6.4214,6.412,6.4214,772800.0
2012-03-05 15:05:00,6.87,6.87,6.86,6.86,1228800.0,6.4214,6.4214,6.412,6.412,1228800.0
2012-03-05 15:10:00,6.86,6.87,6.86,6.86,251200.0,6.412,6.4214,6.412,6.412,251200.0
2012-03-05 15:15:00,6.86,6.87,6.86,6.87,476000.0,6.412,6.4214,6.412,6.4214,476000.0
2012-03-05 15:20:00,6.87,6.88,6.87,6.87,676800.0,6.4214,6.4307,6.4214,6.4214,676800.0
2012-03-05 15:25:00,6.87,6.87,6.87,6.87,704000.0,6.4214,6.4214,6.4214,6.4214,704000.0
2012-03-05 15:30:00,6.87,6.87,6.87,6.87,493600.0,6.4214,6.4214,6.4214,6.4214,493600.0
2012-03-05 15:35:00,6.87,6.88,6.87,6.87,512800.0,6.4214,6.4307,6.4214,6.4214,512800.0
2012-03-05 15:40:00,6.87,6.87,6.86,6.86,1860000.0,6.4214,6.4214,6.412,6.412,1860000.0
2012-03-05 15:45:00,6.86,6.87,6.86,6.86,1508000.0,6.412,6.4214,6.412,6.412,1508000.0
2012-03-05 15:50:00,6.86,6.86,6.86,6.86,807200.0,6.412,6.412,6.412,6.412,807200.0
2012-03-05 15:55:00,6.86,6.86,6.85,6.86,2227200.0,6.412,6.412,6.4027,6.412,2227200.0
2012-03-06 09:30:00,6.71,6.72,6.7,6.71,4251200.0,6.2718,6.2812,6.2625,6.2718,4251200.0
2012-03-06 09:35:00,6.71,6.72,6.7,6.7,1623200.0,6.2718,6.2812,6.2625,6.2625,1623200.0
2012-03-06 09:40:00,6.7,6.71,6.69,6.7,1732800.0,6.2625,6.2718,6.2531,6.2625,1732800.0
2012-03-06 09:45:00,6.7,6.71,6.69,6.7,1256800.0,6.2625,6.2718,6.2531,6.2625,1256800.0
2012-03-06 09:50:00,6.7,6.7,6.68,6.69,1566400.0,6.2625,6.2625,6.2438,6.2531,1566400.0
2012-03-06 09:55:00,6.69,6.7,6.68,6.69,1200800.0,6.2531,6.2625,6.2438,6.2531,1200800.0
2012-03-06 10:00:00,6.69,6.7,6.67,6.68,1723200.0,6.2531,6.2625,6.2344,6.2438,1723200.0
2012-03-06 10:05:00,6.68,6.7,6.68,6.69,965600.0,6.2438,6.2625,6.2438,6.2531,965600.0
2012-03-06 10:10:00,6.69,6.69,6.68,6.68,1056800.0,6.2531,6.2531,6.2438,6.2438,1056800.0
2012-03-06 10:15:00,6.68,6.68,6.67,6.68,1178400.0,6.2438,6.2438,6.2344,6.2438,1178400.0
2012-03-06 10:20:00,6.68,6.68,6.66,6.67,1655200.0,6.2438,6.2438,6.2251,6.2344,1655200.0
2012-03-06 10:25:00,6.67,6.68,6.67,6.67,1430400.0,6.2344,6.2438,6.2344,6.2344,1430400.0
2012-03-06 10:30:00,6.67,6.68,6.67,6.68,2048800.0,6.2344,6.2438,6.2344,6.2438,2048800.0
2012-03-06 10:35:00,6.68,6.69,6.68,6.68,1344800.0,6.2438,6.2531,6.2438,6.2438,1344800.0
2012-03-06 10:40:00,6.68,6.69,6.68,6.68,750400.0,6.2438,6.2531,6.2438,6.2438,750400.0
2012-03-06 10:45:00,6.68,6.68,6.67,6.67,1076800.0,6.2438,6.2438,6.2344,6.2344,1076800.0
2012-03-06 10:50:00,6.67,6.67,6.66,6.67,1036000.0,6.2344,6.2344,6.2251,6.2344,1036000.0
2012-03-06 10:55:00,6.67,6.67,6.67,6.67,739200.0,6.2344,6.2344,6.2344,6.2344,739200.0
2012-03-06 11:00:00,6.67,6.68,6.66,6.68,796000.0,6.2344,6.2438,6.2251,6.2438,796000.0
2012-03-06 11:05:00,6.68,6.69,6.67,6.69,1356800.0,6.2438,6.2531,6.2344,6.2531,1356800.0
2012-03-06 11:10:00,6.69,6.69,6.68,6.68,1195200.0,6.2531,6.2531,6.2438,6.2438,1195200.0
2012-03-06 11:15:00,6.68,6.69,6.68,6.68,1913600.0,6.2438,6.2531,6.2438,6.2438,1913600.0
2012-03-06 11:20:00,6.68,6.68,6.68,6.68,1608000.0,6.2438,6.2438,6.2438,6.2438,1608000.0
2012-03-06 11:25:00,6.68,6.69,6.68,6.69,1513600.0,6.2438,6.2531,6.2438,6.2531,1513600.0
2012-03-06 11:30:00,6.69,6.69,6.67,6.67,1039200.0,6.2531,6.2531,6.2344,6.2344,1039200.0
2012-03-06 11:35:00,6.67,6.68,6.67,6.67,860000.0,6.2344,6.2438,6.2344,6.2344,860000.0
2012-03-06 11:40:00,6.67,6.68,6.67,6.67,723200.0,6.2344,6.2438,6.2344,6.2344,723200.0
2012-03-06 11:45:00,6.67,6.67,6.65,6.66,996000.0,6.2344,6.2344,6.2157,6.2251,996000.0
2012-03-06 11:50:00,6.66,6.67,6.65,6.66,1352000.0,6.2251,6.2344,6.2157,6.2251,1352000.0
2012-03-06 11:55:00,6.66,6.66,6.66,6.66,483200.0,6.2251,6.2251,6.2251,6.2251,483200.0
2012-03-06 12:00:00,6.66,6.67,6.66,6.66,756800.0,6.2251,6.2344,6.2251,6.2251,756800.0
2012-03-06 12:05:00,6.66,6.66,6.65,6.65,2010400.0,6.2251,6.2251,6.2157,6.2157,2010400.0
2012-03-06 12:10:00,6.65,6.66,6.65,6.65,896000.0,6.2157,6.2251,6.2157,6.2157,896000.0
2012-03-06 12:15:00,6.65,6.65,6.64,6.64,1912800.0,6.2157,6.2157,6.2064,6.2064,1912800.0
2012-03-06 12:20:00,6.64,6.65,6.64,6.64,575200.0,6.2064,6.2157,6.2064,6.2064,575200.0
2012-03-06 12:25:00,6.64,6.64,6.64,6.64,477600.0,6.2064,6.2064,6.2064,6.2064,477600.0
2012-03-06 12:30:00,6.64,6.65,6.64,6.65,723200.0,6.2064,6.2157,6.2064,6.2157,723200.0
2012-03-06 12:35:00,6.65,6.66,6.65,6.66,672000.0,6.2157,6.2251,6.2157,6.2251,672000.0
2012-03-06 12:40:00,6.66,6.66,6.65,6.65,199200.0,6.2251,6.2251,6.2157,6.2157,199200.0
2012-03-06 12:45:00,6.65,6.66,6.65,6.65,325600.0,6.2157,6.2251,6.2157,6.2157,325600.0
2012-03-06 12:50:00,6.65,6.66,6.65,6.66,577600.0,6.2157,6.2251,6.2157,6.2251,577600.0
2012-03-06 12:55:00,6.65,6.65,6.64,6.65,523200.0,6.2157,6.2157,6.2064,6.2157,523200.0
2012-03-06 13:00:00,6.65,6.66,6.64,6.66,1144800.0,6.2157,6.2251,6.2064,6.2251,1144800.0
2012-03-06 13:05:00,6.66,6.66,6.65,6.65,623200.0,6.2251,6.2251,6.2157,6.2157,623200.0
2012-03-06 13:10:00,6.65,6.65,6.64,6.65,345600.0,6.2157,6.2157,6.2064,6.2157,345600.0
2012-03-06 13:15:00,6.65,6.65,6.64,6.65,658400.0,6.2157,6.2157,6.2064,6.2157,658400.0
2012-03-06 13:20:00,6.65,6.65,6.63,6.64,1583200.0,6.2157,6.2157,6.197,6.2064,1583200.0
2012-03-06 13:25:00,6.64,6.64,6.63,6.64,516000.0,6.2064,6.2064,6.197,6.2064,516000.0
2012-03-06 13:30:00,6.64,6.65,6.64,6.65,1024800.0,6.2064,6.2157,6.2064,6.2157,1024800.0
2012-03-06 13:35:00,6.65,6.65,6.65,6.65,127200.0,6.2157,6.2157,6.2157,6.2157,127200.0
2012-03-06 13:40:00,6.65,6.65,6.64,6.65,478400.0,6.2157,6.2157,6.2064,6.2157,478400.0
2012-03-06 13:45:00,6.65,6.65,6.63,6.65,1348800.0,6.2157,6.2157,6.197,6.2157,1348800.0
2012-03-06 13:50:00,6.65,6.65,6.65,6.65,542400.0,6.2157,6.2157,6.2157,6.2157,542400.0
2012-03-06 13:55:00,6.65,6.65,6.64,6.64,394400.0,6.2157,6.2157,6.2064,6.2064,394400.0
2012-03-06 14:00:00,6.64,6.65,6.64,6.64,312000.0,6.2064,6.2157,6.2064,6.2064,312000.0
2012-03-06 14:05:00,6.64,6.65,6.64,6.65,514400.0,6.2064,6.2157,6.2064,6.2157,514400.0
2012-03-06 14:10:00,6.65,6.66,6.64,6.66,292800.0,6.2157,6.2251,6.2064,6.2251,292800.0
2012-03-06 14:15:00,6.66,6.66,6.65,6.65,456800.0,6.2251,6.2251,6.2157,6.2157,456800.0
2012-03-06 14:20:00,6.65,6.65,6.64,6.64,490400.0,6.2157,6.2157,6.2064,6.2064,490400.0
2012-03-06 14:25:00,6.64,6.64,6.63,6.63,2446400.0,6.2064,6.2064,6.197,6.197,2446400.0
2012-03-06 14:30:00,6.63,6.64,6.62,6.63,1008000.0,6.197,6.2064,6.1877,6.197,1008000.0
2012-03-06 14:35:00,6.63,6.63,6.61,6.62,2714400.0,6.197,6.197,6.1783,6.1877,2714400.0
2012-03-06 14:40:00,6.62,6.62,6.62,6.62,790400.0,6.1877,6.1877,6.1877,6.1877,790400.0
2012-03-06 14:45:00,6.62,6.63,6.62,6.63,878400.0,6.1877,6.197,6.1877,6.197,878400.0
2012-03-06 14:50:00,6.63,6.63,6.62,6.63,423200.0,6.197,6.197,6.1877,6.197,423200.0
2012-03-06 14:55:00,6.63,6.63,6.62,6.62,416000.0,6.197,6.197,6.1877,6.1877,416000.0
2012-03-06 15:00:00,6.62,6.63,6.62,6.63,543200.0,6.1877,6.197,6.1877,6.197,543200.0
2012-03-06 15:05:00,6.63,6.64,6.63,6.63,519200.0,6.197,6.2064,6.197,6.197,519200.0
2012-03-06 15:10:00,6.64,6.64,6.63,6.63,380800.0,6.2064,6.2064,6.197,6.197,380800.0
2012-03-06 15:15:00,6.63,6.64,6.63,6.64,529600.0,6.197,6.2064,6.197,6.2064,529600.0
2012-03-06 15:20:00,6.64,6.64,6.63,6.64,613600.0,6.2064,6.2064,6.197,6.2064,613600.0
2012-03-06 15:25:00,6.64,6.64,6.63,6.64,394400.0,6.2064,6.2064,6.197,6.2064,394400.0
2012-03-06 15:30:00,6.64,6.64,6.62,6.63,1112800.0,6.2064,6.2064,6.1877,6.197,1112800.0
2012-03-06 15:35:00,6.63,6.64,6.63,6.64,529600.0,6.197,6.2064,6.197,6.2064,529600.0
2012-03-06 15:40:00,6.64,6.65,6.64,6.64,2157600.0,6.2064,6.2157,6.2064,6.2064,2157600.0
2012-03-06 15:45:00,6.64,6.65,6.64,6.65,1564800.0,6.2064,6.2157,6.2064,6.2157,1564800.0
2012-03-06 15:50:00,6.65,6.66,6.65,6.66,3212000.0,6.2157,6.2251,6.2157,6.2251,3212000.0
2012-03-06 15:55:00,6.65,6.66,6.65,6.65,3956000.0,6.2157,6.2251,6.2157,6.2157,3956000.0
2012-03-07 09:30:00,6.68,6.69,6.68,6.68,2856800.0,6.2438,6.2531,6.2438,6.2438,2856800.0
2012-03-07 09:35:00,6.68,6.69,6.68,6.68,1009600.0,6.2438,6.2531,6.2438,6.2438,1009600.0
2012-03-07 09:40:00,6.68,6.69,6.67,6.68,910400.0,6.2438,6.2531,6.2344,6.2438,910400.0
2012-03-07 09:45:00,6.68,6.69,6.67,6.67,1887200.0,6.2438,6.2531,6.2344,6.2344,1887200.0
2012-03-07 09:50:00,6.67,6.7,6.67,6.69,762400.0,6.2344,6.2625,6.2344,6.2531,762400.0
2012-03-07 09:55:00,6.7,6.7,6.69,6.69,838400.0,6.2625,6.2625,6.2531,6.2531,838400.0
2012-03-07 10:00:00,6.69,6.7,6.69,6.7,632000.0,6.2531,6.2625,6.2531,6.2625,632000.0
2012-03-07 10:05:00,6.7,6.7,6.68,6.68,853600.0,6.2625,6.2625,6.2438,6.2438,853600.0
2012-03-07 10:10:00,6.68,6.69,6.68,6.69,576800.0,6.2438,6.2531,6.2438,6.2531,576800.0
2012-03-07 10:15:00,6.69,6.7,6.69,6.69,1029600.0,6.2531,6.2625,6.2531,6.2531,1029600.0
2012-03-07 10:20:00,6.7,6.7,6.68,6.68,640800.0,6.2625,6.2625,6.2438,6.2438,640800.0
2012-03-07 10:25:00,6.68,6.68,6.67,6.68,782400.0,6.2438,6.2438,6.2344,6.2438,782400.0
2012-03-07 10:30:00,6.68,6.69,6.68,6.69,860800.0,6.2438,6.2531,6.2438,6.2531,860800.0
2012-03-07 10:35:00,6.69,6.69,6.69,6.69,407200.0,6.2531,6.2531,6.2531,6.2531,407200.0
2012-03-07 10:40:00,6.69,6.69,6.68,6.68,302400.0,6.2531,6.2531,6.2438,6.2438,302400.0
2012-03-07 10:45:00,6.68,6.69,6.68,6.68,604000.0,6.2438,6.2531,6.2438,6.2438,604000.0
2012-03-07 10:50:00,6.68,6.69,6.68,6.69,446400.0,6.2438,6.2531,6.2438,6.2531,446400.0
2012-03-07 10:55:00,6.69,6.7,6.68,6.69,775200.0,6.2531,6.2625,6.2438,6.2531,775200.0
2012-03-07 11:00:00,6.69,6.71,6.69,6.7,987200.0,6.2531,6.2718,6.2531,6.2625,987200.0
2012-03-07 11:05:00,6.71,6.72,6.7,6.72,1789600.0,6.2718,6.2812,6.2625,6.2812,1789600.0
2012-03-07 11:10:00,6.72,6.73,6.72,6.73,1516800.0,6.2812,6.2905,6.2812,6.2905,1516800.0
2012-03-07 11:15:00,6.73,6.74,6.73,6.74,917600.0,6.2905,6.2998,6.2905,6.2998,917600.0
2012-03-07 11:20:00,6.74,6.74,6.73,6.73,1018400.0,6.2998,6.2998,6.2905,6.2905,1018400.0
2012-03-07 11:25:00,6.73,6.74,6.73,6.73,810400.0,6.2905,6.2998,6.2905,6.2905,810400.0
2012-03-07 11:30:00,6.74,6.74,6.74,6.74,478400.0,6.2998,6.2998,6.2998,6.2998,478400.0
2012-03-07 11:35:00,6.74,6.74,6.73,6.74,577600.0,6.2998,6.2998,6.2905,6.2998,577600.0
2012-03-07 11:40:00,6.74,6.74,6.74,6.74,258400.0,6.2998,6.2998,6.2998,6.2998,258400.0
2012-03-07 11:45:00,6.74,6.74,6.73,6.73,279200.0,6.2998,6.2998,6.2905,6.2905,279200.0
2012-03-07 11:50:00,6.73,6.74,6.73,6.74,216800.0,6.2905,6.2998,6.2905,6.2998,216800.0
2012-03-07 11:55:00,6.74,6.74,6.74,6.74,220000.0,6.2998,6.2998,6.2998,6.2998,220000.0
2012-03-07 12:00:00,6.74,6.75,6.74,6.74,444800.0,6.2998,6.3092,6.2998,6.2998,444800.0
2012-03-07 12:05:00,6.74,6.74,6.74,6.74,252800.0,6.2998,6.2998,6.2998,6.2998,252800.0
2012-03-07 12:10:00,6.74,6.74,6.73,6.73,128000.0,6.2998,6.2998,6.2905,6.2905,128000.0
2012-03-07 12:15:00,6.73,6.73,6.73,6.73,701600.0,6.2905,6.2905,6.2905,6.2905,701600.0
2012-03-07 12:20:00,6.73,6.73,6.73,6.73,103200.0,6.2905,6.2905,6.2905,6.2905,103200.0
2012-03-07 12:25:00,6.73,6.74,6.73,6.74,142400.0,6.2905,6.2998,6.2905,6.2998,142400.0
2012-03-07 12:30:00,6.74,6.74,6.73,6.73,133600.0,6.2998,6.2998,6.2905,6.2905,133600.0
2012-03-07 12:35:00,6.73,6.74,6.73,6.74,788000.0,6.2905,6.2998,6.2905,6.2998,788000.0
2012-03-07 12:40:00,6.74,6.75,6.74,6.75,385600.0,6.2998,6.3092,6.2998,6.3092,385600.0
2012-03-07 12:45:00,6.75,6.75,6.74,6.75,146400.0,6.3092,6.3092,6.2998,6.3092,146400.0
2012-03-07 12:50:00,6.75,6.75,6.74,6.75,228800.0,6.3092,6.3092,6.2998,6.3092,228800.0
2012-03-07 12:55:00,6.75,6.75,6.75,6.75,377600.0,6.3092,6.3092,6.3092,6.3092,377600.0
2012-03-07 13:00:00,6.75,6.75,6.73,6.74,364000.0,6.3092,6.3092,6.2905,6.2998,364000.0
2012-03-07 13:05:00,6.74,6.74,6.74,6.74,74400.0,6.2998,6.2998,6.2998,6.2998,74400.0
2012-03-07 13:10:00,6.74,6.75,6.74,6.74,119200.0,6.2998,6.3092,6.2998,6.2998,119200.0
2012-03-07 13:15:00,6.74,6.75,6.74,6.74,174400.0,6.2998,6.3092,6.2998,6.2998,174400.0
2012-03-07 13:20:00,6.74,6.74,6.74,6.74,391200.0,6.2998,6.2998,6.2998,6.2998,391200.0
2012-03-07 13:25:00,6.74,6.74,6.74,6.74,35200.0,6.2998,6.2998,6.2998,6.2998,35200.0
2012-03-07 13:30:00,6.74,6.74,6.73,6.73,276000.0,6.2998,6.2998,6.2905,6.2905,276000.0
2012-03-07 13:35:00,6.74,6.74,6.74,6.74,151200.0,6.2998,6.2998,6.2998,6.2998,151200.0
2012-03-07 13:40:00,6.74,6.74,6.72,6.73,308000.0,6.2998,6.2998,6.2812,6.2905,308000.0
2012-03-07 13:45:00,6.72,6.73,6.72,6.73,378400.0,6.2812,6.2905,6.2812,6.2905,378400.0
2012-03-07 13:50:00,6.73,6.73,6.72,6.73,376800.0,6.2905,6.2905,6.2812,6.2905,376800.0
2012-03-07 13:55:00,6.73,6.74,6.73,6.73,232800.0,6.2905,6.2998,6.2905,6.2905,232800.0
2012-03-07 14:00:00,6.73,6.75,6.73,6.75,1576000.0,6.2905,6.3092,6.2905,6.3092,1576000.0
2012-03-07 14:05:00,6.75,6.75,6.75,6.75,572800.0,6.3092,6.3092,6.3092,6.3092,572800.0
2012-03-07 14:10:00,6.75,6.75,6.74,6.75,457600.0,6.3092,6.3092,6.2998,6.3092,457600.0
2012-03-07 14:15:00,6.75,6.75,6.74,6.75,300000.0,6.3092,6.3092,6.2998,6.3092,300000.0
2012-03-07 14:20:00,6.75,6.75,6.74,6.74,216800.0,6.3092,6.3092,6.2998,6.2998,216800.0
2012-03-07 14:25:00,6.74,6.75,6.74,6.75,189600.0,6.2998,6.3092,6.2998,6.3092,189600.0
2012-03-07 14:30:00,6.75,6.75,6.73,6.74,283200.0,6.3092,6.3092,6.2905,6.2998,283200.0
2012-03-07 14:35:00,6.73,6.74,6.73,6.74,454400.0,6.2905,6.2998,6.2905,6.2998,454400.0
2012-03-07 14:40:00,6.74,6.74,6.73,6.73,296000.0,6.2998,6.2998,6.2905,6.2905,296000.0
2012-03-07 14:45:00,6.73,6.74,6.73,6.74,444000.0,6.2905,6.2998,6.2905,6.2998,444000.0
2012-03-07 14:50:00,6.74,6.75,6.74,6.75,549600.0,6.2998,6.3092,6.2998,6.3092,549600.0
2012-03-07 14:55:00,6.75,6.75,6.75,6.75,172800.0,6.3092,6.3092,6.3092,6.3092,172800.0
2012-03-07 15:00:00,6.75,6.75,6.74,6.75,391200.0,6.3092,6.3092,6.2998,6.3092,391200.0
2012-03-07 15:05:00,6.75,6.75,6.73,6.74,828000.0,6.3092,6.3092,6.2905,6.2998,828000.0
2012-03-07 15:10:00,6.73,6.74,6.73,6.74,385600.0,6.2905,6.2998,6.2905,6.2998,385600.0
2012-03-07 15:15:00,6.74,6.75,6.74,6.75,480000.0,6.2998,6.3092,6.2998,6.3092,480000.0
2012-03-07 15:20:00,6.75,6.76,6.75,6.75,891200.0,6.3092,6.3185,6.3092,6.3092,891200.0
2012-03-07 15:25:00,6.75,6.75,6.75,6.75,341600.0,6.3092,6.3092,6.3092,6.3092,341600.0
2012-03-07 15:30:00,6.75,6.76,6.75,6.76,529600.0,6.3092,6.3185,6.3092,6.3185,529600.0
2012-03-07 15:35:00,6.76,6.76,6.75,6.75,600800.0,6.3185,6.3185,6.3092,6.3092,600800.0
2012-03-07 15:40:00,6.75,6.76,6.75,6.76,485600.0,6.3092,6.3185,6.3092,6.3185,485600.0
2012-03-07 15:45:00,6.76,6.77,6.76,6.76,780800.0,6.3185,6.3279,6.3185,6.3185,780800.0
2012-03-07 15:50:00,6.76,6.76,6.76,6.76,985600.0,6.3185,6.3185,6.3185,6.3185,985600.0
2012-03-07 15:55:00,6.76,6.76,6.74,6.75,1512000.0,6.3185,6.3185,6.2998,6.3092,1512000.0
2012-03-08 09:30:00,6.83,6.85,6.83,6.84,2500800.0,6.384,6.4027,6.384,6.3933,2500800.0
2012-03-08 09:35:00,6.84,6.85,6.83,6.83,523200.0,6.3933,6.4027,6.384,6.384,523200.0
2012-03-08 09:40:00,6.83,6.85,6.83,6.84,1360800.0,6.384,6.4027,6.384,6.3933,1360800.0
2012-03-08 09:45:00,6.84,6.85,6.83,6.83,1252800.0,6.3933,6.4027,6.384,6.384,1252800.0
2012-03-08 09:50:00,6.83,6.83,6.82,6.82,1269600.0,6.384,6.384,6.3746,6.3746,1269600.0
2012-03-08 09:55:00,6.82,6.83,6.82,6.83,641600.0,6.3746,6.384,6.3746,6.384,641600.0
2012-03-08 10:00:00,6.82,6.83,6.81,6.82,988800.0,6.3746,6.384,6.3653,6.3746,988800.0
2012-03-08 10:05:00,6.82,6.82,6.81,6.82,337600.0,6.3746,6.3746,6.3653,6.3746,337600.0
2012-03-08 10:10:00,6.82,6.82,6.8,6.81,1553600.0,6.3746,6.3746,6.3559,6.3653,1553600.0
2012-03-08 10:15:00,6.81,6.82,6.8,6.82,655200.0,6.3653,6.3746,6.3559,6.3746,655200.0
2012-03-08 10:20:00,6.82,6.82,6.8,6.81,764800.0,6.3746,6.3746,6.3559,6.3653,764800.0
2012-03-08 10:25:00,6.8,6.81,6.8,6.81,598400.0,6.3559,6.3653,6.3559,6.3653,598400.0
2012-03-08 10:30:00,6.81,6.82,6.81,6.82,622400.0,6.3653,6.3746,6.3653,6.3746,622400.0
2012-03-08 10:35:00,6.82,6.83,6.82,6.82,587200.0,6.3746,6.384,6.3746,6.3746,587200.0
2012-03-08 10:40:00,6.82,6.82,6.82,6.82,524000.0,6.3746,6.3746,6.3746,6.3746,524000.0
2012-03-08 10:45:00,6.82,6.83,6.82,6.83,685600.0,6.3746,6.384,6.3746,6.384,685600.0
2012-03-08 10:50:00,6.83,6.83,6.83,6.83,612000.0,6.384,6.384,6.384,6.384,612000.0
2012-03-08 10:55:00,6.83,6.83,6.83,6.83,565600.0,6.384,6.384,6.384,6.384,565600.0
2012-03-08 11:00:00,6.83,6.84,6.83,6.84,715200.0,6.384,6.3933,6.384,6.3933,715200.0
2012-03-08 11:05:00,6.84,6.84,6.84,6.84,347200.0,6.3933,6.3933,6.3933,6.3933,347200.0
2012-03-08 11:10:00,6.84,6.85,6.84,6.85,874400.0,6.3933,6.4027,6.3933,6.4027,874400.0
2012-03-08 11:15:00,6.85,6.85,6.85,6.85,851200.0,6.4027,6.4027,6.4027,6.4027,851200.0
2012-03-08 11:20:00,6.85,6.85,6.85,6.85,540000.0,6.4027,6.4027,6.4027,6.4027,540000.0
2012-03-08 11:25:00,6.85,6.85,6.84,6.85,2057600.0,6.4027,6.4027,6.3933,6.4027,2057600.0
2012-03-08 11:30:00,6.85,6.85,6.84,6.85,321600.0,6.4027,6.4027,6.3933,6.4027,321600.0
2012-03-08 11:35:00,6.85,6.85,6.85,6.85,210400.0,6.4027,6.4027,6.4027,6.4027,210400.0
2012-03-08 11:40:00,6.85,6.85,6.84,6.85,300000.0,6.4027,6.4027,6.3933,6.4027,300000.0
2012-03-08 11:45:00,6.85,6.85,6.85,6.85,241600.0,6.4027,6.4027,6.4027,6.4027,241600.0
2012-03-08 11:50:00,6.85,6.85,6.85,6.85,144800.0,6.4027,6.4027,6.4027,6.4027,144800.0
2012-03-08 11:55:00,6.85,6.85,6.85,6.85,208000.0,6.4027,6.4027,6.4027,6.4027,208000.0
2012-03-08 12:00:00,6.85,6.85,6.85,6.85,165600.0,6.4027,6.4027,6.4027,6.4027,165600.0
2012-03-08 12:05:00,6.86,6.86,6.86,6.86,558400.0,6.412,6.412,6.412,6.412,558400.0
2012-03-08 12:10:00,6.86,6.87,6.86,6.87,588000.0,6.412,6.4214,6.412,6.4214,588000.0
2012-03-08 12:15:00,6.87,6.87,6.86,6.86,576000.0,6.4214,6.4214,6.412,6.412,576000.0
2012-03-08 12:20:00,6.86,6.86,6.86,6.86,152000.0,6.412,6.412,6.412,6.412,152000.0
2012-03-08 12:25:00,6.86,6.87,6.86,6.86,304800.0,6.412,6.4214,6.412,6.412,304800.0
2012-03-08 12:30:00,6.86,6.87,6.86,6.87,324000.0,6.412,6.4214,6.412,6.4214,324000.0
2012-03-08 12:35:00,6.87,6.87,6.86,6.87,142400.0,6.4214,6.4214,6.412,6.4214,142400.0
2012-03-08 12:40:00,6.87,6.87,6.87,6.87,80800.0,6.4214,6.4214,6.4214,6.4214,80800.0
2012-03-08 12:45:00,6.87,6.87,6.87,6.87,119200.0,6.4214,6.4214,6.4214,6.4214,119200.0
2012-03-08 12:50:00,6.87,6.88,6.87,6.88,573600.0,6.4214,6.4307,6.4214,6.4307,573600.0
2012-03-08 12:55:00,6.88,6.88,6.87,6.87,386400.0,6.4307,6.4307,6.4214,6.4214,386400.0
2012-03-08 13:00:00,6.87,6.87,6.86,6.87,414400.0,6.4214,6.4214,6.412,6.4214,414400.0
2012-03-08 13:05:00,6.87,6.87,6.86,6.87,252000.0,6.4214,6.4214,6.412,6.4214,252000.0
2012-03-08 13:10:00,6.87,6.87,6.86,6.87,384800.0,6.4214,6.4214,6.412,6.4214,384800.0
2012-03-08 13:15:00,6.87,6.87,6.87,6.87,609600.0,6.4214,6.4214,6.4214,6.4214,609600.0
2012-03-08 13:20:00,6.87,6.87,6.87,6.87,155200.0,6.4214,6.4214,6.4214,6.4214,155200.0
2012-03-08 13:25:00,6.86,6.87,6.86,6.87,150400.0,6.412,6.4214,6.412,6.4214,150400.0
2012-03-08 13:30:00,6.87,6.87,6.87,6.87,952000.0,6.4214,6.4214,6.4214,6.4214,952000.0
2012-03-08 13:35:00,6.87,6.87,6.87,6.87,204800.0,6.4214,6.4214,6.4214,6.4214,204800.0
2012-03-08 13:40:00,6.87,6.87,6.87,6.87,190400.0,6.4214,6.4214,6.4214,6.4214,190400.0
2012-03-08 13:45:00,6.87,6.87,6.87,6.87,42400.0,6.4214,6.4214,6.4214,6.4214,42400.0
2012-03-08 13:50:00,6.87,6.87,6.86,6.86,290400.0,6.4214,6.4214,6.412,6.412,290400.0
2012-03-08 13:55:00,6.86,6.86,6.86,6.86,274400.0,6.412,6.412,6.412,6.412,274400.0
2012-03-08 14:00:00,6.86,6.86,6.86,6.86,49600.0,6.412,6.412,6.412,6.412,49600.0
2012-03-08 14:05:00,6.86,6.87,6.86,6.86,128000.0,6.412,6.4214,6.412,6.412,128000.0
2012-03-08 14:10:00,6.86,6.86,6.86,6.86,280800.0,6.412,6.412,6.412,6.412,280800.0
2012-03-08 14:15:00,6.86,6.86,6.85,6.86,456000.0,6.412,6.412,6.4027,6.412,456000.0
2012-03-08 14:20:00,6.86,6.86,6.86,6.86,208800.0,6.412,6.412,6.412,6.412,208800.0
2012-03-08 14:25:00,6.86,6.86,6.86,6.86,441600.0,6.412,6.412,6.412,6.412,441600.0
2012-03-08 14:30:00,6.86,6.86,6.86,6.86,54400.0,6.412,6.412,6.412,6.412,54400.0
2012-03-08 14:35:00,6.86,6.86,6.85,6.86,148800.0,6.412,6.412,6.4027,6.412,148800.0
2012-03-08 14:40:00,6.86,6.87,6.86,6.87,237600.0,6.412,6.4214,6.412,6.4214,237600.0
2012-03-08 14:45:00,6.87,6.87,6.87,6.87,183200.0,6.4214,6.4214,6.4214,6.4214,183200.0
2012-03-08 14:50:00,6.87,6.89,6.87,6.89,1988800.0,6.4214,6.4401,6.4214,6.4401,1988800.0
2012-03-08 14:55:00,6.89,6.9,6.89,6.89,643200.0,6.4401,6.4494,6.4401,6.4401,643200.0
2012-03-08 15:00:00,6.9,6.9,6.89,6.89,354400.0,6.4494,6.4494,6.4401,6.4401,354400.0
2012-03-08 15:05:00,6.89,6.89,6.89,6.89,384000.0,6.4401,6.4401,6.4401,6.4401,384000.0
2012-03-08 15:10:00,6.89,6.91,6.89,6.91,617600.0,6.4401,6.4587,6.4401,6.4587,617600.0
2012-03-08 15:15:00,6.9,6.91,6.9,6.9,624000.0,6.4494,6.4587,6.4494,6.4494,624000.0
2012-03-08 15:20:00,6.9,6.9,6.9,6.9,480800.0,6.4494,6.4494,6.4494,6.4494,480800.0
2012-03-08 15:25:00,6.9,6.9,6.89,6.89,524800.0,6.4494,6.4494,6.4401,6.4401,524800.0
2012-03-08 15:30:00,6.9,6.9,6.89,6.9,285600.0,6.4494,6.4494,6.4401,6.4494,285600.0
2012-03-08 15:35:00,6.9,6.9,6.88,6.89,721600.0,6.4494,6.4494,6.4307,6.4401,721600.0
2012-03-08 15:40:00,6.89,6.89,6.89,6.89,355200.0,6.4401,6.4401,6.4401,6.4401,355200.0
2012-03-08 15:45:00,6.89,6.89,6.88,6.88,285600.0,6.4401,6.4401,6.4307,6.4307,285600.0
2012-03-08 15:50:00,6.88,6.89,6.88,6.89,981600.0,6.4307,6.4401,6.4307,6.4401,981600.0
2012-03-08 15:55:00,6.89,6.89,6.87,6.88,1314400.0,6.4401,6.4401,6.4214,6.4307,1314400.0
2012-03-09 09:30:00,6.9,6.92,6.9,6.9,1099200.0,6.4494,6.4681,6.4494,6.4494,1099200.0
2012-03-09 09:35:00,6.9,6.91,6.89,6.91,1088000.0,6.4494,6.4587,6.4401,6.4587,1088000.0
2012-03-09 09:40:00,6.91,6.92,6.91,6.91,691200.0,6.4587,6.4681,6.4587,6.4587,691200.0
2012-03-09 09:45:00,6.91,6.93,6.91,6.92,948000.0,6.4587,6.4774,6.4587,6.4681,948000.0
2012-03-09 09:50:00,6.92,6.92,6.91,6.91,408000.0,6.4681,6.4681,6.4587,6.4587,408000.0
2012-03-09 09:55:00,6.91,6.91,6.9,6.9,696000.0,6.4587,6.4587,6.4494,6.4494,696000.0
2012-03-09 10:00:00,6.9,6.92,6.9,6.92,916800.0,6.4494,6.4681,6.4494,6.4681,916800.0
2012-03-09 10:05:00,6.92,6.93,6.91,6.93,2000000.0,6.4681,6.4774,6.4587,6.4774,2000000.0
2012-03-09 10:10:00,6.93,6.93,6.91,6.91,1350400.0,6.4774,6.4774,6.4587,6.4587,1350400.0
2012-03-09 10:15:00,6.91,6.93,6.91,6.93,2218400.0,6.4587,6.4774,6.4587,6.4774,2218400.0
2012-03-09 10:20:00,6.93,6.94,6.93,6.94,1638400.0,6.4774,6.4868,6.4774,6.4868,1638400.0
2012-03-09 10:25:00,6.94,6.95,6.94,6.94,780800.0,6.4868,6.4961,6.4868,6.4868,780800.0
2012-03-09 10:30:00,6.94,6.96,6.94,6.95,868000.0,6.4868,6.5055,6.4868,6.4961,868000.0
2012-03-09 10:35:00,6.95,6.97,6.95,6.97,761600.0,6.4961,6.5148,6.4961,6.5148,761600.0
2012-03-09 10:40:00,6.97,6.97,6.95,6.95,876800.0,6.5148,6.5148,6.4961,6.4961,876800.0
2012-03-09 10:45:00,6.95,6.96,6.95,6.95,425600.0,6.4961,6.5055,6.4961,6.4961,425600.0
2012-03-09 10:50:00,6.95,6.96,6.95,6.96,1111200.0,6.4961,6.5055,6.4961,6.5055,1111200.0
2012-03-09 10:55:00,6.96,6.96,6.96,6.96,686400.0,6.5055,6.5055,6.5055,6.5055,686400.0
2012-03-09 11:00:00,6.96,6.96,6.96,6.96,701600.0,6.5055,6.5055,6.5055,6.5055,701600.0
2012-03-09 11:05:00,6.95,6.96,6.95,6.96,626400.0,6.4961,6.5055,6.4961,6.5055,626400.0
2012-03-09 11:10:00,6.96,6.96,6.96,6.96,288000.0,6.5055,6.5055,6.5055,6.5055,288000.0
2012-03-09 11:15:00,6.96,6.96,6.96,6.96,564000.0,6.5055,6.5055,6.5055,6.5055,564000.0
2012-03-09 11:20:00,6.96,6.96,6.96,6.96,76800.0,6.5055,6.5055,6.5055,6.5055,76800.0
2012-03-09 11:25:00,6.96,6.96,6.95,6.95,385600.0,6.5055,6.5055,6.4961,6.4961,385600.0
2012-03-09 11:30:00,6.95,6.95,6.94,6.95,329600.0,6.4961,6.4961,6.4868,6.4961,329600.0
2012-03-09 11:35:00,6.95,6.95,6.94,6.95,618400.0,6.4961,6.4961,6.4868,6.4961,618400.0
2012-03-09 11:40:00,6.95,6.95,6.95,6.95,122400.0,6.4961,6.4961,6.4961,6.4961,122400.0
2012-03-09 11:45:00,6.95,6.96,6.95,6.95,183200.0,6.4961,6.5055,6.4961,6.4961,183200.0
2012-03-09 11:50:00,6.96,6.96,6.96,6.96,311200.0,6.5055,6.5055,6.5055,6.5055,311200.0
2012-03-09 11:55:00,6.96,6.96,6.96,6.96,696800.0,6.5055,6.5055,6.5055,6.5055,696800.0
2012-03-09 12:00:00,6.96,6.96,6.95,6.95,1095200.0,6.5055,6.5055,6.4961,6.4961,1095200.0
2012-03-09 12:05:00,6.95,6.95,6.95,6.95,458400.0,6.4961,6.4961,6.4961,6.4961,458400.0
2012-03-09 12:10:00,6.95,6.96,6.95,6.96,266400.0,6.4961,6.5055,6.4961,6.5055,266400.0
2012-03-09 12:15:00,6.96,6.96,6.96,6.96,150400.0,6.5055,6.5055,6.5055,6.5055,150400.0
2012-03-09 12:20:00,6.96,6.96,6.96,6.96,42400.0,6.5055,6.5055,6.5055,6.5055,42400.0
2012-03-09 12:25:00,6.96,6.96,6.95,6.95,142400.0,6.5055,6.5055,6.4961,6.4961,142400.0
2012-03-09 12:30:00,6.95,6.96,6.95,6.95,136800.0,6.4961,6.5055,6.4961,6.4961,136800.0
2012-03-09 12:35:00,6.95,6.95,6.95,6.95,195200.0,6.4961,6.4961,6.4961,6.4961,195200.0
2012-03-09 12:40:00,6.95,6.96,6.95,6.95,129600.0,6.4961,6.5055,6.4961,6.4961,129600.0
2012-03-09 12:45:00,6.95,6.96,6.95,6.96,150400.0,6.4961,6.5055,6.4961,6.5055,150400.0
2012-03-09 12:50:00,6.96,6.96,6.96,6.96,101600.0,6.5055,6.5055,6.5055,6.5055,101600.0
2012-03-09 12:55:00,6.96,6.96,6.95,6.95,93600.0,6.5055,6.5055,6.4961,6.4961,93600.0
2012-03-09 13:00:00,6.95,6.96,6.95,6.96,119200.0,6.4961,6.5055,6.4961,6.5055,119200.0
2012-03-09 13:05:00,6.96,6.96,6.96,6.96,48800.0,6.5055,6.5055,6.5055,6.5055,48800.0
2012-03-09 13:10:00,6.96,6.96,6.96,6.96,174400.0,6.5055,6.5055,6.5055,6.5055,174400.0
2012-03-09 13:15:00,6.96,6.96,6.96,6.96,200000.0,6.5055,6.5055,6.5055,6.5055,200000.0
2012-03-09 13:20:00,6.96,6.96,6.95,6.95,276000.0,6.5055,6.5055,6.4961,6.4961,276000.0
2012-03-09 13:25:00,6.95,6.96,6.95,6.95,233600.0,6.4961,6.5055,6.4961,6.4961,233600.0
2012-03-09 13:30:00,6.95,6.96,6.95,6.95,220000.0,6.4961,6.5055,6.4961,6.4961,220000.0
2012-03-09 13:35:00,6.95,6.96,6.95,6.96,228800.0,6.4961,6.5055,6.4961,6.5055,228800.0
2012-03-09 13:40:00,6.96,6.96,6.95,6.96,246400.0,6.5055,6.5055,6.4961,6.5055,246400.0
2012-03-09 13:45:00,6.96,6.96,6.95,6.96,136000.0,6.5055,6.5055,6.4961,6.5055,136000.0
2012-03-09 13:50:00,6.96,6.96,6.96,6.96,48800.0,6.5055,6.5055,6.5055,6.5055,48800.0
2012-03-09 13:55:00,6.96,6.96,6.96,6.96,177600.0,6.5055,6.5055,6.5055,6.5055,177600.0
2012-03-09 14:00:00,6.96,6.97,6.96,6.96,162400.0,6.5055,6.5148,6.5055,6.5055,162400.0
2012-03-09 14:05:00,6.96,6.96,6.95,6.95,74400.0,6.5055,6.5055,6.4961,6.4961,74400.0
2012-03-09 14:10:00,6.95,6.96,6.95,6.95,77600.0,6.4961,6.5055,6.4961,6.4961,77600.0
2012-03-09 14:15:00,6.95,6.95,6.95,6.95,48000.0,6.4961,6.4961,6.4961,6.4961,48000.0
2012-03-09 14:20:00,6.95,6.95,6.95,6.95,84800.0,6.4961,6.4961,6.4961,6.4961,84800.0
2012-03-09 14:25:00,6.95,6.95,6.95,6.95,96800.0,6.4961,6.4961,6.4961,6.4961,96800.0
2012-03-09 14:30:00,6.95,6.96,6.95,6.96,136800.0,6.4961,6.5055,6.4961,6.5055,136800.0
2012-03-09 14:35:00,6.96,6.96,6.96,6.96,180000.0,6.5055,6.5055,6.5055,6.5055,180000.0
2012-03-09 14:40:00,6.96,6.96,6.95,6.96,245600.0,6.5055,6.5055,6.4961,6.5055,245600.0
2012-03-09 14:45:00,6.96,6.96,6.94,6.94,510400.0,6.5055,6.5055,6.4868,6.4868,510400.0
2012-03-09 14:50:00,6.94,6.94,6.93,6.93,1927200.0,6.4868,6.4868,6.4774,6.4774,1927200.0
2012-03-09 14:55:00,6.93,6.93,6.91,6.92,1163200.0,6.4774,6.4774,6.4587,6.4681,1163200.0
2012-03-09 15:00:00,6.92,6.94,6.92,6.93,617600.0,6.4681,6.4868,6.4681,6.4774,617600.0
2012-03-09 15:05:00,6.93,6.94,6.93,6.93,584800.0,6.4774,6.4868,6.4774,6.4774,584800.0
2012-03-09 15:10:00,6.93,6.93,6.92,6.92,300800.0,6.4774,6.4774,6.4681,6.4681,300800.0
2012-03-09 15:15:00,6.92,6.93,6.92,6.93,148000.0,6.4681,6.4774,6.4681,6.4774,148000.0
2012-03-09 15:20:00,6.93,6.94,6.93,6.93,296800.0,6.4774,6.4868,6.4774,6.4774,296800.0
2012-03-09 15:25:00,6.93,6.93,6.93,6.93,163200.0,6.4774,6.4774,6.4774,6.4774,163200.0
2012-03-09 15:30:00,6.93,6.93,6.92,6.92,340000.0,6.4774,6.4774,6.4681,6.4681,340000.0
2012-03-09 15:35:00,6.92,6.94,6.92,6.93,1437600.0,6.4681,6.4868,6.4681,6.4774,1437600.0
2012-03-09 15:40:00,6.93,6.93,6.93,6.93,371200.0,6.4774,6.4774,6.4774,6.4774,371200.0
2012-03-09 15:45:00,6.93,6.93,6.92,6.92,658400.0,6.4774,6.4774,6.4681,6.4681,658400.0
2012-03-09 15:50:00,6.92,6.92,6.91,6.91,1331200.0,6.4681,6.4681,6.4587,6.4587,1331200.0
2012-03-09 15:55:00,6.91,6.93,6.91,6.93,1448800.0,6.4587,6.4774,6.4587,6.4774,1448800.0
2012-03-12 09:30:00,6.93,6.93,6.91,6.92,707200.0,6.4774,6.4774,6.4587,6.4681,707200.0
2012-03-12 09:35:00,6.92,6.94,6.92,6.94,1041600.0,6.4681,6.4868,6.4681,6.4868,1041600.0
2012-03-12 09:40:00,6.94,6.95,6.93,6.94,448800.0,6.4868,6.4961,6.4774,6.4868,448800.0
2012-03-12 09:45:00,6.94,6.95,6.93,6.93,463200.0,6.4868,6.4961,6.4774,6.4774,463200.0
2012-03-12 09:50:00,6.93,6.93,6.92,6.93,868800.0,6.4774,6.4774,6.4681,6.4774,868800.0
2012-03-12 09:55:00,6.93,6.93,6.92,6.93,590400.0,6.4774,6.4774,6.4681,6.4774,590400.0
2012-03-12 10:00:00,6.93,6.93,6.9,6.9,922400.0,6.4774,6.4774,6.4494,6.4494,922400.0
2012-03-12 10:05:00,6.9,6.92,6.9,6.91,604000.0,6.4494,6.4681,6.4494,6.4587,604000.0
2012-03-12 10:10:00,6.91,6.92,6.9,6.91,752800.0,6.4587,6.4681,6.4494,6.4587,752800.0
2012-03-12 10:15:00,6.91,6.92,6.91,6.92,466400.0,6.4587,6.4681,6.4587,6.4681,466400.0
2012-03-12 10:20:00,6.92,6.92,6.9,6.91,563200.0,6.4681,6.4681,6.4494,6.4587,563200.0
2012-03-12 10:25:00,6.91,6.91,6.91,6.91,282400.0,6.4587,6.4587,6.4587,6.4587,282400.0
2012-03-12 10:30:00,6.91,6.91,6.89,6.9,924800.0,6.4587,6.4587,6.4401,6.4494,924800.0
2012-03-12 10:35:00,6.9,6.9,6.89,6.9,417600.0,6.4494,6.4494,6.4401,6.4494,417600.0
2012-03-12 10:40:00,6.9,6.91,6.9,6.91,600000.0,6.4494,6.4587,6.4494,6.4587,600000.0
2012-03-12 10:45:00,6.91,6.91,6.9,6.9,270400.0,6.4587,6.4587,6.4494,6.4494,270400.0
2012-03-12 10:50:00,6.9,6.92,6.9,6.92,343200.0,6.4494,6.4681,6.4494,6.4681,343200.0
2012-03-12 10:55:00,6.91,6.92,6.91,6.91,460800.0,6.4587,6.4681,6.4587,6.4587,460800.0
2012-03-12 11:00:00,6.91,6.91,6.9,6.91,516000.0,6.4587,6.4587,6.4494,6.4587,516000.0
2012-03-12 11:05:00,6.91,6.91,6.9,6.9,608800.0,6.4587,6.4587,6.4494,6.4494,608800.0
2012-03-12 11:10:00,6.9,6.91,6.9,6.91,648000.0,6.4494,6.4587,6.4494,6.4587,648000.0
2012-03-12 11:15:00,6.91,6.92,6.91,6.91,677600.0,6.4587,6.4681,6.4587,6.4587,677600.0
2012-03-12 11:20:00,6.91,6.91,6.89,6.9,914400.0,6.4587,6.4587,6.4401,6.4494,914400.0
2012-03-12 11:25:00,6.9,6.9,6.9,6.9,332800.0,6.4494,6.4494,6.4494,6.4494,332800.0
2012-03-12 11:30:00,6.9,6.91,6.9,6.91,433600.0,6.4494,6.4587,6.4494,6.4587,433600.0
2012-03-12 11:35:00,6.91,6.91,6.91,6.91,390400.0,6.4587,6.4587,6.4587,6.4587,390400.0
2012-03-12 11:40:00,6.91,6.91,6.9,6.9,648800.0,6.4587,6.4587,6.4494,6.4494,648800.0
2012-03-12 11:45:00,6.9,6.91,6.9,6.9,400800.0,6.4494,6.4587,6.4494,6.4494,400800.0
2012-03-12 11:50:00,6.9,6.91,6.9,6.9,674400.0,6.4494,6.4587,6.4494,6.4494,674400.0
2012-03-12 11:55:00,6.9,6.9,6.89,6.9,429600.0,6.4494,6.4494,6.4401,6.4494,429600.0
2012-03-12 12:00:00,6.9,6.91,6.88,6.91,1205600.0,6.4494,6.4587,6.4307,6.4587,1205600.0
2012-03-12 12:05:00,6.9,6.91,6.9,6.91,324800.0,6.4494,6.4587,6.4494,6.4587,324800.0
2012-03-12 12:10:00,6.91,6.92,6.91,6.92,592800.0,6.4587,6.4681,6.4587,6.4681,592800.0
2012-03-12 12:15:00,6.92,6.92,6.92,6.92,342400.0,6.4681,6.4681,6.4681,6.4681,342400.0
2012-03-12 12:20:00,6.92,6.92,6.91,6.92,304000.0,6.4681,6.4681,6.4587,6.4681,304000.0
2012-03-12 12:25:00,6.92,6.92,6.91,6.91,294400.0,6.4681,6.4681,6.4587,6.4587,294400.0
2012-03-12 12:30:00,6.91,6.91,6.91,6.91,1075200.0,6.4587,6.4587,6.4587,6.4587,1075200.0
2012-03-12 12:35:00,6.91,6.91,6.91,6.91,236000.0,6.4587,6.4587,6.4587,6.4587,236000.0
2012-03-12 12:40:00,6.91,6.92,6.91,6.91,128000.0,6.4587,6.4681,6.4587,6.4587,128000.0
2012-03-12 12:45:00,6.91,6.92,6.91,6.91,180800.0,6.4587,6.4681,6.4587,6.4587,180800.0
2012-03-12 12:50:00,6.91,6.91,6.9,6.91,535200.0,6.4587,6.4587,6.4494,6.4587,535200.0
2012-03-12 12:55:00,6.91,6.91,6.91,6.91,113600.0,6.4587,6.4587,6.4587,6.4587,113600.0
2012-03-12 13:00:00,6.91,6.91,6.91,6.91,61600.0,6.4587,6.4587,6.4587,6.4587,61600.0
2012-03-12 13:05:00,6.91,6.91,6.91,6.91,35200.0,6.4587,6.4587,6.4587,6.4587,35200.0
2012-03-12 13:10:00,6.91,6.91,6.91,6.91,51200.0,6.4587,6.4587,6.4587,6.4587,51200.0
2012-03-12 13:15:00,6.91,6.92,6.9,6.91,248000.0,6.4587,6.4681,6.4494,6.4587,248000.0
2012-03-12 13:20:00,6.91,6.92,6.91,6.92,307200.0,6.4587,6.4681,6.4587,6.4681,307200.0
2012-03-12 13:25:00,6.92,6.92,6.92,6.92,152800.0,6.4681,6.4681,6.4681,6.4681,152800.0
2012-03-12 13:30:00,6.92,6.92,6.92,6.92,199200.0,6.4681,6.4681,6.4681,6.4681,199200.0
2012-03-12 13:35:00,6.93,6.93,6.93,6.93,409600.0,6.4774,6.4774,6.4774,6.4774,409600.0
2012-03-12 13:40:00,6.93,6.94,6.93,6.94,313600.0,6.4774,6.4868,6.4774,6.4868,313600.0
2012-03-12 13:45:00,6.94,6.94,6.93,6.93,226400.0,6.4868,6.4868,6.4774,6.4774,226400.0
2012-03-12 13:50:00,6.93,6.93,6.93,6.93,169600.0,6.4774,6.4774,6.4774,6.4774,169600.0
2012-03-12 13:55:00,6.94,6.94,6.93,6.93,222400.0,6.4868,6.4868,6.4774,6.4774,222400.0
2012-03-12 14:00:00,6.93,6.93,6.93,6.93,130400.0,6.4774,6.4774,6.4774,6.4774,130400.0
2012-03-12 14:05:00,6.93,6.93,6.92,6.93,124000.0,6.4774,6.4774,6.4681,6.4774,124000.0
2012-03-12 14:10:00,6.93,6.94,6.92,6.94,627200.0,6.4774,6.4868,6.4681,6.4868,627200.0
2012-03-12 14:15:00,6.94,6.94,6.93,6.93,224000.0,6.4868,6.4868,6.4774,6.4774,224000.0
2012-03-12 14:20:00,6.93,6.94,6.93,6.93,88800.0,6.4774,6.4868,6.4774,6.4774,88800.0
2012-03-12 14:25:00,6.93,6.93,6.93,6.93,145600.0,6.4774,6.4774,6.4774,6.4774,145600.0
2012-03-12 14:30:00,6.93,6.93,6.93,6.93,262400.0,6.4774,6.4774,6.4774,6.4774,262400.0
2012-03-12 14:35:00,6.93,6.93,6.93,6.93,130400.0,6.4774,6.4774,6.4774,6.4774,130400.0
2012-03-12 14:40:00,6.93,6.93,6.93,6.93,68800.0,6.4774,6.4774,6.4774,6.4774,68800.0
2012-03-12 14:45:00,6.93,6.93,6.93,6.93,215200.0,6.4774,6.4774,6.4774,6.4774,215200.0
2012-03-12 14:50:00,6.93,6.93,6.93,6.93,143200.0,6.4774,6.4774,6.4774,6.4774,143200.0
2012-03-12 14:55:00,6.93,6.94,6.93,6.94,332800.0,6.4774,6.4868,6.4774,6.4868,332800.0
2012-03-12 15:00:00,6.94,6.94,6.93,6.93,208000.0,6.4868,6.4868,6.4774,6.4774,208000.0
2012-03-12 15:05:00,6.93,6.93,6.93,6.93,116000.0,6.4774,6.4774,6.4774,6.4774,116000.0
2012-03-12 15:10:00,6.93,6.93,6.93,6.93,137600.0,6.4774,6.4774,6.4774,6.4774,137600.0
2012-03-12 15:15:00,6.93,6.94,6.93,6.94,88800.0,6.4774,6.4868,6.4774,6.4868,88800.0
2012-03-12 15:20:00,6.94,6.94,6.93,6.93,322400.0,6.4868,6.4868,6.4774,6.4774,322400.0
2012-03-12 15:25:00,6.93,6.94,6.93,6.94,244000.0,6.4774,6.4868,6.4774,6.4868,244000.0
2012-03-12 15:30:00,6.94,6.94,6.93,6.93,193600.0,6.4868,6.4868,6.4774,6.4774,193600.0
2012-03-12 15:35:00,6.93,6.93,6.92,6.93,375200.0,6.4774,6.4774,6.4681,6.4774,375200.0
2012-03-12 15:40:00,6.93,6.93,6.92,6.92,591200.0,6.4774,6.4774,6.4681,6.4681,591200.0
2012-03-12 15:45:00,6.92,6.93,6.92,6.93,1164800.0,6.4681,6.4774,6.4681,6.4774,1164800.0
2012-03-12 15:50:00,6.93,6.93,6.93,6.93,793600.0,6.4774,6.4774,6.4774,6.4774,793600.0
2012-03-12 15:55:00,6.93,6.93,6.93,6.93,1184800.0,6.4774,6.4774,6.4774,6.4774,1184800.0
2012-03-13 09:30:00,7.01,7.01,6.99,7.0,1232000.0,6.5522,6.5522,6.5335,6.5429,1232000.0
2012-03-13 09:35:00,7.0,7.01,7.0,7.01,598400.0,6.5429,6.5522,6.5429,6.5522,598400.0
2012-03-13 09:40:00,7.01,7.01,7.0,7.01,731200.0,6.5522,6.5522,6.5429,6.5522,731200.0
2012-03-13 09:45:00,7.01,7.01,6.99,6.99,724000.0,6.5522,6.5522,6.5335,6.5335,724000.0
2012-03-13 09:50:00,6.99,7.0,6.99,7.0,833600.0,6.5335,6.5429,6.5335,6.5429,833600.0
2012-03-13 09:55:00,7.0,7.0,6.99,6.99,603200.0,6.5429,6.5429,6.5335,6.5335,603200.0
2012-03-13 10:00:00,6.99,7.0,6.98,7.0,456000.0,6.5335,6.5429,6.5242,6.5429,456000.0
2012-03-13 10:05:00,7.0,7.0,6.99,7.0,381600.0,6.5429,6.5429,6.5335,6.5429,381600.0
2012-03-13 10:10:00,7.0,7.0,6.99,7.0,279200.0,6.5429,6.5429,6.5335,6.5429,279200.0
2012-03-13 10:15:00,7.0,7.0,6.99,6.99,645600.0,6.5429,6.5429,6.5335,6.5335,645600.0
2012-03-13 10:20:00,6.99,7.0,6.99,7.0,575200.0,6.5335,6.5429,6.5335,6.5429,575200.0
2012-03-13 10:25:00,7.0,7.0,7.0,7.0,482400.0,6.5429,6.5429,6.5429,6.5429,482400.0
2012-03-13 10:30:00,7.0,7.01,7.0,7.01,885600.0,6.5429,6.5522,6.5429,6.5522,885600.0
2012-03-13 10:35:00,7.01,7.02,7.01,7.02,1367200.0,6.5522,6.5616,6.5522,6.5616,1367200.0
2012-03-13 10:40:00,7.02,7.03,7.02,7.03,664000.0,6.5616,6.5709,6.5616,6.5709,664000.0
2012-03-13 10:45:00,7.03,7.03,7.02,7.02,1074400.0,6.5709,6.5709,6.5616,6.5616,1074400.0
2012-03-13 10:50:00,7.02,7.03,7.02,7.03,381600.0,6.5616,6.5709,6.5616,6.5709,381600.0
2012-03-13 10:55:00,7.03,7.03,7.02,7.02,1225600.0,6.5709,6.5709,6.5616,6.5616,1225600.0
2012-03-13 11:00:00,7.02,7.03,7.02,7.03,1004000.0,6.5616,6.5709,6.5616,6.5709,1004000.0
2012-03-13 11:05:00,7.03,7.03,7.03,7.03,421600.0,6.5709,6.5709,6.5709,6.5709,421600.0
2012-03-13 11:10:00,7.03,7.03,7.03,7.03,950400.0,6.5709,6.5709,6.5709,6.5709,950400.0
2012-03-13 11:15:00,7.03,7.04,7.03,7.03,444000.0,6.5709,6.5803,6.5709,6.5709,444000.0
2012-03-13 11:20:00,7.03,7.04,7.03,7.04,513600.0,6.5709,6.5803,6.5709,6.5803,513600.0
2012-03-13 11:25:00,7.03,7.04,7.03,7.04,429600.0,6.5709,6.5803,6.5709,6.5803,429600.0
2012-03-13 11:30:00,7.04,7.04,7.04,7.04,392800.0,6.5803,6.5803,6.5803,6.5803,392800.0
2012-03-13 11:35:00,7.04,7.05,7.04,7.05,471200.0,6.5803,6.5896,6.5803,6.5896,471200.0
2012-03-13 11:40:00,7.05,7.06,7.05,7.06,1190400.0,6.5896,6.5989,6.5896,6.5989,1190400.0
2012-03-13 11:45:00,7.06,7.06,7.05,7.05,1244000.0,6.5989,6.5989,6.5896,6.5896,1244000.0
2012-03-13 11:50:00,7.05,7.06,7.05,7.06,637600.0,6.5896,6.5989,6.5896,6.5989,637600.0
2012-03-13 11:55:00,7.06,7.06,7.05,7.05,186400.0,6.5989,6.5989,6.5896,6.5896,186400.0
2012-03-13 12:00:00,7.05,7.05,7.05,7.05,622400.0,6.5896,6.5896,6.5896,6.5896,622400.0
2012-03-13 12:05:00,7.05,7.05,7.05,7.05,224000.0,6.5896,6.5896,6.5896,6.5896,224000.0
2012-03-13 12:10:00,7.05,7.05,7.05,7.05,114400.0,6.5896,6.5896,6.5896,6.5896,114400.0
2012-03-13 12:15:00,7.05,7.05,7.05,7.05,171200.0,6.5896,6.5896,6.5896,6.5896,171200.0
2012-03-13 12:20:00,7.05,7.05,7.05,7.05,100800.0,6.5896,6.5896,6.5896,6.5896,100800.0
2012-03-13 12:25:00,7.05,7.06,7.05,7.05,151200.0,6.5896,6.5989,6.5896,6.5896,151200.0
2012-03-13 12:30:00,7.05,7.06,7.05,7.05,266400.0,6.5896,6.5989,6.5896,6.5896,266400.0
2012-03-13 12:35:00,7.05,7.06,7.05,7.05,116800.0,6.5896,6.5989,6.5896,6.5896,116800.0
2012-03-13 12:40:00,7.05,7.05,7.05,7.05,147200.0,6.5896,6.5896,6.5896,6.5896,147200.0
2012-03-13 12:45:00,7.05,7.06,7.05,7.06,1133600.0,6.5896,6.5989,6.5896,6.5989,1133600.0
2012-03-13 12:50:00,7.06,7.06,7.06,7.06,1388800.0,6.5989,6.5989,6.5989,6.5989,1388800.0
2012-03-13 12:55:00,7.06,7.07,7.06,7.07,562400.0,6.5989,6.6083,6.5989,6.6083,562400.0
2012-03-13 13:00:00,7.07,7.07,7.06,7.07,1433600.0,6.6083,6.6083,6.5989,6.6083,1433600.0
2012-03-13 13:05:00,7.07,7.07,7.07,7.07,1306400.0,6.6083,6.6083,6.6083,6.6083,1306400.0
2012-03-13 13:10:00,7.07,7.07,7.07,7.07,316800.0,6.6083,6.6083,6.6083,6.6083,316800.0
2012-03-13 13:15:00,7.07,7.07,7.07,7.07,441600.0,6.6083,6.6083,6.6083,6.6083,441600.0
2012-03-13 13:20:00,7.07,7.07,7.07,7.07,132800.0,6.6083,6.6083,6.6083,6.6083,132800.0
2012-03-13 13:25:00,7.07,7.07,7.06,7.07,264800.0,6.6083,6.6083,6.5989,6.6083,264800.0
2012-03-13 13:30:00,7.07,7.07,7.06,7.06,204800.0,6.6083,6.6083,6.5989,6.5989,204800.0
2012-03-13 13:35:00,7.06,7.06,7.06,7.06,177600.0,6.5989,6.5989,6.5989,6.5989,177600.0
2012-03-13 13:40:00,7.06,7.06,7.06,7.06,72000.0,6.5989,6.5989,6.5989,6.5989,72000.0
2012-03-13 13:45:00,7.06,7.06,7.06,7.06,165600.0,6.5989,6.5989,6.5989,6.5989,165600.0
2012-03-13 13:50:00,7.06,7.06,7.06,7.06,76000.0,6.5989,6.5989,6.5989,6.5989,76000.0
2012-03-13 13:55:00,7.06,7.06,7.06,7.06,90400.0,6.5989,6.5989,6.5989,6.5989,90400.0
2012-03-13 14:00:00,7.06,7.06,7.05,7.06,152800.0,6.5989,6.5989,6.5896,6.5989,152800.0
2012-03-13 14:05:00,7.05,7.06,7.05,7.06,108800.0,6.5896,6.5989,6.5896,6.5989,108800.0
2012-03-13 14:10:00,7.05,7.06,7.05,7.06,772000.0,6.5896,6.5989,6.5896,6.5989,772000.0
2012-03-13 14:15:00,7.06,7.07,7.04,7.07,1755200.0,6.5989,6.6083,6.5803,6.6083,1755200.0
2012-03-13 14:20:00,7.07,7.08,7.06,7.06,909600.0,6.6083,6.6176,6.5989,6.5989,909600.0
2012-03-13 14:25:00,7.06,7.06,7.04,7.05,669600.0,6.5989,6.5989,6.5803,6.5896,669600.0
2012-03-13 14:30:00,7.05,7.06,7.05,7.05,974400.0,6.5896,6.5989,6.5896,6.5896,974400.0
2012-03-13 14:35:00,7.05,7.06,7.05,7.06,359200.0,6.5896,6.5989,6.5896,6.5989,359200.0
2012-03-13 14:40:00,7.06,7.07,7.05,7.05,1251200.0,6.5989,6.6083,6.5896,6.5896,1251200.0
2012-03-13 14:45:00,7.06,7.06,7.04,7.04,521600.0,6.5989,6.5989,6.5803,6.5803,521600.0
2012-03-13 14:50:00,7.04,7.05,7.04,7.04,652000.0,6.5803,6.5896,6.5803,6.5803,652000.0
2012-03-13 14:55:00,7.05,7.05,7.04,7.05,380000.0,6.5896,6.5896,6.5803,6.5896,380000.0
2012-03-13 15:00:00,7.05,7.09,7.05,7.09,1632000.0,6.5896,6.627,6.5896,6.627,1632000.0
2012-03-13 15:05:00,7.08,7.11,7.08,7.1,2100000.0,6.6176,6.6457,6.6176,6.6363,2100000.0
2012-03-13 15:10:00,7.1,7.13,7.1,7.13,1695200.0,6.6363,6.6644,6.6363,6.6644,1695200.0
2012-03-13 15:15:00,7.13,7.13,7.12,7.13,1420800.0,6.6644,6.6644,6.655,6.6644,1420800.0
2012-03-13 15:20:00,7.13,7.15,7.12,7.15,2189600.0,6.6644,6.6831,6.655,6.6831,2189600.0
2012-03-13 15:25:00,7.15,7.16,7.13,7.14,1927200.0,6.6831,6.6924,6.6644,6.6737,1927200.0
2012-03-13 15:30:00,7.14,7.16,7.13,7.16,1492800.0,6.6737,6.6924,6.6644,6.6924,1492800.0
2012-03-13 15:35:00,7.15,7.16,7.14,7.15,1244800.0,6.6831,6.6924,6.6737,6.6831,1244800.0
2012-03-13 15:40:00,7.15,7.17,7.15,7.17,1686400.0,6.6831,6.7018,6.6831,6.7018,1686400.0
2012-03-13 15:45:00,7.17,7.17,7.16,7.17,1853600.0,6.7018,6.7018,6.6924,6.7018,1853600.0
2012-03-13 15:50:00,7.17,7.19,7.16,7.18,2069600.0,6.7018,6.7205,6.6924,6.7111,2069600.0
2012-03-13 15:55:00,7.19,7.19,7.17,7.18,2384000.0,6.7205,6.7205,6.7018,6.7111,2384000.0
2012-03-14 09:30:00,7.19,7.2,7.18,7.19,1324800.0,6.7205,6.7298,6.7111,6.7205,1324800.0
2012-03-14 09:35:00,7.19,7.2,7.18,7.18,2248000.0,6.7205,6.7298,6.7111,6.7111,2248000.0
2012-03-14 09:40:00,7.18,7.2,7.18,7.2,816000.0,6.7111,6.7298,6.7111,6.7298,816000.0
2012-03-14 09:45:00,7.2,7.21,7.2,7.2,1016800.0,6.7298,6.7392,6.7298,6.7298,1016800.0
2012-03-14 09:50:00,7.2,7.21,7.2,7.2,450400.0,6.7298,6.7392,6.7298,6.7298,450400.0
2012-03-14 09:55:00,7.2,7.21,7.2,7.21,607200.0,6.7298,6.7392,6.7298,6.7392,607200.0
2012-03-14 10:00:00,7.21,7.21,7.2,7.21,894400.0,6.7392,6.7392,6.7298,6.7392,894400.0
2012-03-14 10:05:00,7.21,7.22,7.21,7.22,620800.0,6.7392,6.7485,6.7392,6.7485,620800.0
2012-03-14 10:10:00,7.22,7.22,7.21,7.21,596000.0,6.7485,6.7485,6.7392,6.7392,596000.0
2012-03-14 10:15:00,7.21,7.22,7.21,7.22,507200.0,6.7392,6.7485,6.7392,6.7485,507200.0
2012-03-14 10:20:00,7.22,7.22,7.21,7.21,536000.0,6.7485,6.7485,6.7392,6.7392,536000.0
2012-03-14 10:25:00,7.21,7.21,7.2,7.21,875200.0,6.7392,6.7392,6.7298,6.7392,875200.0
2012-03-14 10:30:00,7.21,7.21,7.2,7.2,404000.0,6.7392,6.7392,6.7298,6.7298,404000.0
2012-03-14 10:35:00,7.2,7.21,7.19,7.2,676800.0,6.7298,6.7392,6.7205,6.7298,676800.0
2012-03-14 10:40:00,7.2,7.21,7.2,7.2,488000.0,6.7298,6.7392,6.7298,6.7298,488000.0
2012-03-14 10:45:00,7.2,7.21,7.2,7.21,723200.0,6.7298,6.7392,6.7298,6.7392,723200.0
2012-03-14 10:50:00,7.21,7.21,7.19,7.2,538400.0,6.7392,6.7392,6.7205,6.7298,538400.0
2012-03-14 10:55:00,7.2,7.2,7.18,7.18,1705600.0,6.7298,6.7298,6.7111,6.7111,1705600.0
2012-03-14 11:00:00,7.18,7.18,7.17,7.17,490400.0,6.7111,6.7111,6.7018,6.7018,490400.0
2012-03-14 11:05:00,7.17,7.18,7.17,7.18,581600.0,6.7018,6.7111,6.7018,6.7111,581600.0
2012-03-14 11:10:00,7.18,7.18,7.17,7.17,820800.0,6.7111,6.7111,6.7018,6.7018,820800.0
2012-03-14 11:15:00,7.17,7.17,7.16,7.16,1147200.0,6.7018,6.7018,6.6924,6.6924,1147200.0
2012-03-14 11:20:00,7.16,7.17,7.16,7.16,428800.0,6.6924,6.7018,6.6924,6.6924,428800.0
2012-03-14 11:25:00,7.16,7.17,7.16,7.17,313600.0,6.6924,6.7018,6.6924,6.7018,313600.0
2012-03-14 11:30:00,7.17,7.17,7.16,7.16,632800.0,6.7018,6.7018,6.6924,6.6924,632800.0
2012-03-14 11:35:00,7.16,7.17,7.16,7.17,762400.0,6.6924,6.7018,6.6924,6.7018,762400.0
2012-03-14 11:40:00,7.17,7.17,7.17,7.17,316000.0,6.7018,6.7018,6.7018,6.7018,316000.0
2012-03-14 11:45:00,7.17,7.17,7.16,7.17,495200.0,6.7018,6.7018,6.6924,6.7018,495200.0
2012-03-14 11:50:00,7.17,7.17,7.17,7.17,244000.0,6.7018,6.7018,6.7018,6.7018,244000.0
2012-03-14 11:55:00,7.17,7.17,7.17,7.17,223200.0,6.7018,6.7018,6.7018,6.7018,223200.0
2012-03-14 12:00:00,7.17,7.18,7.17,7.17,307200.0,6.7018,6.7111,6.7018,6.7018,307200.0
2012-03-14 12:05:00,7.17,7.17,7.17,7.17,200000.0,6.7018,6.7018,6.7018,6.7018,200000.0
2012-03-14 12:10:00,7.17,7.17,7.16,7.17,387200.0,6.7018,6.7018,6.6924,6.7018,387200.0
2012-03-14 12:15:00,7.17,7.17,7.16,7.16,224000.0,6.7018,6.7018,6.6924,6.6924,224000.0
2012-03-14 12:20:00,7.16,7.17,7.16,7.16,380800.0,6.6924,6.7018,6.6924,6.6924,380800.0
2012-03-14 12:25:00,7.17,7.17,7.16,7.16,210400.0,6.7018,6.7018,6.6924,6.6924,210400.0
2012-03-14 12:30:00,7.16,7.17,7.16,7.16,313600.0,6.6924,6.7018,6.6924,6.6924,313600.0
2012-03-14 12:35:00,7.16,7.18,7.16,7.17,339200.0,6.6924,6.7111,6.6924,6.7018,339200.0
2012-03-14 12:40:00,7.17,7.17,7.17,7.17,186400.0,6.7018,6.7018,6.7018,6.7018,186400.0
2012-03-14 12:45:00,7.17,7.18,7.17,7.18,189600.0,6.7018,6.7111,6.7018,6.7111,189600.0
2012-03-14 12:50:00,7.18,7.18,7.18,7.18,606400.0,6.7111,6.7111,6.7111,6.7111,606400.0
2012-03-14 12:55:00,7.18,7.19,7.18,7.18,310400.0,6.7111,6.7205,6.7111,6.7111,310400.0
2012-03-14 13:00:00,7.18,7.18,7.18,7.18,224800.0,6.7111,6.7111,6.7111,6.7111,224800.0
2012-03-14 13:05:00,7.18,7.19,7.18,7.19,274400.0,6.7111,6.7205,6.7111,6.7205,274400.0
2012-03-14 13:10:00,7.19,7.2,7.19,7.2,2388800.0,6.7205,6.7298,6.7205,6.7298,2388800.0
2012-03-14 13:15:00,7.2,7.2,7.19,7.2,388800.0,6.7298,6.7298,6.7205,6.7298,388800.0
2012-03-14 13:20:00,7.2,7.21,7.2,7.2,440000.0,6.7298,6.7392,6.7298,6.7298,440000.0
2012-03-14 13:25:00,7.21,7.21,7.2,7.21,444800.0,6.7392,6.7392,6.7298,6.7392,444800.0
2012-03-14 13:30:00,7.21,7.21,7.19,7.2,518400.0,6.7392,6.7392,6.7205,6.7298,518400.0
2012-03-14 13:35:00,7.19,7.19,7.18,7.18,349600.0,6.7205,6.7205,6.7111,6.7111,349600.0
2012-03-14 13:40:00,7.18,7.19,7.17,7.17,604000.0,6.7111,6.7205,6.7018,6.7018,604000.0
2012-03-14 13:45:00,7.17,7.17,7.16,7.17,656800.0,6.7018,6.7018,6.6924,6.7018,656800.0
2012-03-14 13:50:00,7.17,7.17,7.16,7.17,470400.0,6.7018,6.7018,6.6924,6.7018,470400.0
2012-03-14 13:55:00,7.17,7.17,7.14,7.15,1059200.0,6.7018,6.7018,6.6737,6.6831,1059200.0
2012-03-14 14:00:00,7.15,7.16,7.15,7.16,447200.0,6.6831,6.6924,6.6831,6.6924,447200.0
2012-03-14 14:05:00,7.16,7.16,7.15,7.16,709600.0,6.6924,6.6924,6.6831,6.6924,709600.0
2012-03-14 14:10:00,7.16,7.16,7.14,7.14,1250400.0,6.6924,6.6924,6.6737,6.6737,1250400.0
2012-03-14 14:15:00,7.14,7.14,7.13,7.14,732800.0,6.6737,6.6737,6.6644,6.6737,732800.0
2012-03-14 14:20:00,7.14,7.14,7.13,7.14,422400.0,6.6737,6.6737,6.6644,6.6737,422400.0
2012-03-14 14:25:00,7.14,7.15,7.14,7.15,461600.0,6.6737,6.6831,6.6737,6.6831,461600.0
2012-03-14 14:30:00,7.15,7.15,7.14,7.15,506400.0,6.6831,6.6831,6.6737,6.6831,506400.0
2012-03-14 14:35:00,7.15,7.16,7.15,7.15,216800.0,6.6831,6.6924,6.6831,6.6831,216800.0
2012-03-14 14:40:00,7.15,7.16,7.15,7.15,252000.0,6.6831,6.6924,6.6831,6.6831,252000.0
2012-03-14 14:45:00,7.15,7.16,7.15,7.16,428000.0,6.6831,6.6924,6.6831,6.6924,428000.0
2012-03-14 14:50:00,7.16,7.16,7.15,7.15,252000.0,6.6924,6.6924,6.6831,6.6831,252000.0
2012-03-14 14:55:00,7.16,7.16,7.15,7.15,163200.0,6.6924,6.6924,6.6831,6.6831,163200.0
2012-03-14 15:00:00,7.15,7.15,7.14,7.14,159200.0,6.6831,6.6831,6.6737,6.6737,159200.0
2012-03-14 15:05:00,7.14,7.15,7.14,7.15,615200.0,6.6737,6.6831,6.6737,6.6831,615200.0
2012-03-14 15:10:00,7.15,7.15,7.14,7.14,429600.0,6.6831,6.6831,6.6737,6.6737,429600.0
2012-03-14 15:15:00,7.14,7.14,7.12,7.13,742400.0,6.6737,6.6737,6.655,6.6644,742400.0
2012-03-14 15:20:00,7.13,7.14,7.13,7.14,596800.0,6.6644,6.6737,6.6644,6.6737,596800.0
2012-03-14 15:25:00,7.14,7.16,7.14,7.16,925600.0,6.6737,6.6924,6.6737,6.6924,925600.0
2012-03-14 15:30:00,7.16,7.16,7.15,7.15,762400.0,6.6924,6.6924,6.6831,6.6831,762400.0
2012-03-14 15:35:00,7.15,7.16,7.15,7.16,266400.0,6.6831,6.6924,6.6831,6.6924,266400.0
2012-03-14 15:40:00,7.16,7.16,7.15,7.16,612000.0,6.6924,6.6924,6.6831,6.6924,612000.0
2012-03-14 15:45:00,7.16,7.16,7.15,7.16,1336800.0,6.6924,6.6924,6.6831,6.6924,1336800.0
2012-03-14 15:50:00,7.16,7.16,7.16,7.16,981600.0,6.6924,6.6924,6.6924,6.6924,981600.0
2012-03-14 15:55:00,7.16,7.17,7.16,7.17,1471200.0,6.6924,6.7018,6.6924,6.7018,1471200.0
2012-03-15 09:30:00,7.19,7.2,7.18,7.18,1477600.0,6.7205,6.7298,6.7111,6.7111,1477600.0
2012-03-15 09:35:00,7.18,7.18,7.16,7.16,911200.0,6.7111,6.7111,6.6924,6.6924,911200.0
2012-03-15 09:40:00,7.16,7.17,7.15,7.16,1569600.0,6.6924,6.7018,6.6831,6.6924,1569600.0
2012-03-15 09:45:00,7.16,7.16,7.15,7.16,1220000.0,6.6924,6.6924,6.6831,6.6924,1220000.0
2012-03-15 09:50:00,7.16,7.18,7.16,7.18,877600.0,6.6924,6.7111,6.6924,6.7111,877600.0
2012-03-15 09:55:00,7.18,7.18,7.18,7.18,992800.0,6.7111,6.7111,6.7111,6.7111,992800.0
2012-03-15 10:00:00,7.18,7.19,7.17,7.17,1897600.0,6.7111,6.7205,6.7018,6.7018,1897600.0
2012-03-15 10:05:00,7.17,7.18,7.16,7.17,961600.0,6.7018,6.7111,6.6924,6.7018,961600.0
2012-03-15 10:10:00,7.17,7.18,7.16,7.17,705600.0,6.7018,6.7111,6.6924,6.7018,705600.0
2012-03-15 10:15:00,7.18,7.21,7.18,7.21,1304800.0,6.7111,6.7392,6.7111,6.7392,1304800.0
2012-03-15 10:20:00,7.21,7.21,7.19,7.2,687200.0,6.7392,6.7392,6.7205,6.7298,687200.0
2012-03-15 10:25:00,7.19,7.21,7.19,7.2,761600.0,6.7205,6.7392,6.7205,6.7298,761600.0
2012-03-15 10:30:00,7.2,7.21,7.2,7.21,1007200.0,6.7298,6.7392,6.7298,6.7392,1007200.0
2012-03-15 10:35:00,7.21,7.21,7.2,7.21,1015200.0,6.7392,6.7392,6.7298,6.7392,1015200.0
2012-03-15 10:40:00,7.21,7.22,7.2,7.21,331200.0,6.7392,6.7485,6.7298,6.7392,331200.0
2012-03-15 10:45:00,7.21,7.21,7.2,7.21,352000.0,6.7392,6.7392,6.7298,6.7392,352000.0
2012-03-15 10:50:00,7.21,7.21,7.2,7.21,406400.0,6.7392,6.7392,6.7298,6.7392,406400.0
2012-03-15 10:55:00,7.21,7.21,7.19,7.19,1176800.0,6.7392,6.7392,6.7205,6.7205,1176800.0
2012-03-15 11:00:00,7.19,7.19,7.18,7.18,479200.0,6.7205,6.7205,6.7111,6.7111,479200.0
2012-03-15 11:05:00,7.18,7.19,7.18,7.19,844800.0,6.7111,6.7205,6.7111,6.7205,844800.0
2012-03-15 11:10:00,7.19,7.19,7.18,7.18,320800.0,6.7205,6.7205,6.7111,6.7111,320800.0
2012-03-15 11:15:00,7.19,7.19,7.18,7.19,416800.0,6.7205,6.7205,6.7111,6.7205,416800.0
2012-03-15 11:20:00,7.19,7.2,7.19,7.2,492800.0,6.7205,6.7298,6.7205,6.7298,492800.0
2012-03-15 11:25:00,7.2,7.21,7.2,7.2,526400.0,6.7298,6.7392,6.7298,6.7298,526400.0
2012-03-15 11:30:00,7.2,7.21,7.2,7.21,628800.0,6.7298,6.7392,6.7298,6.7392,628800.0
2012-03-15 11:35:00,7.21,7.21,7.19,7.2,1028000.0,6.7392,6.7392,6.7205,6.7298,1028000.0
2012-03-15 11:40:00,7.2,7.21,7.2,7.21,364000.0,6.7298,6.7392,6.7298,6.7392,364000.0
2012-03-15 11:45:00,7.21,7.21,7.2,7.21,566400.0,6.7392,6.7392,6.7298,6.7392,566400.0
2012-03-15 11:50:00,7.21,7.21,7.2,7.2,365600.0,6.7392,6.7392,6.7298,6.7298,365600.0
2012-03-15 11:55:00,7.21,7.21,7.2,7.21,268000.0,6.7392,6.7392,6.7298,6.7392,268000.0
2012-03-15 12:00:00,7.21,7.22,7.21,7.21,382400.0,6.7392,6.7485,6.7392,6.7392,382400.0
2012-03-15 12:05:00,7.21,7.22,7.21,7.22,1230400.0,6.7392,6.7485,6.7392,6.7485,1230400.0
2012-03-15 12:10:00,7.22,7.22,7.22,7.22,1111200.0,6.7485,6.7485,6.7485,6.7485,1111200.0
2012-03-15 12:15:00,7.22,7.24,7.22,7.23,1066400.0,6.7485,6.7672,6.7485,6.7578,1066400.0
2012-03-15 12:20:00,7.23,7.25,7.23,7.25,664800.0,6.7578,6.7765,6.7578,6.7765,664800.0
2012-03-15 12:25:00,7.25,7.25,7.24,7.24,728800.0,6.7765,6.7765,6.7672,6.7672,728800.0
2012-03-15 12:30:00,7.24,7.24,7.24,7.24,272000.0,6.7672,6.7672,6.7672,6.7672,272000.0
2012-03-15 12:35:00,7.24,7.24,7.24,7.24,164800.0,6.7672,6.7672,6.7672,6.7672,164800.0
2012-03-15 12:40:00,7.24,7.25,7.24,7.25,418400.0,6.7672,6.7765,6.7672,6.7765,418400.0
2012-03-15 12:45:00,7.25,7.25,7.25,7.25,298400.0,6.7765,6.7765,6.7765,6.7765,298400.0
2012-03-15 12:50:00,7.25,7.25,7.24,7.24,352000.0,6.7765,6.7765,6.7672,6.7672,352000.0
2012-03-15 12:55:00,7.24,7.25,7.24,7.24,99200.0,6.7672,6.7765,6.7672,6.7672,99200.0
2012-03-15 13:00:00,7.24,7.25,7.24,7.24,371200.0,6.7672,6.7765,6.7672,6.7672,371200.0
2012-03-15 13:05:00,7.24,7.25,7.24,7.25,370400.0,6.7672,6.7765,6.7672,6.7765,370400.0
2012-03-15 13:10:00,7.25,7.25,7.24,7.25,260000.0,6.7765,6.7765,6.7672,6.7765,260000.0
2012-03-15 13:15:00,7.25,7.25,7.24,7.24,520800.0,6.7765,6.7765,6.7672,6.7672,520800.0
2012-03-15 13:20:00,7.24,7.24,7.24,7.24,284800.0,6.7672,6.7672,6.7672,6.7672,284800.0
2012-03-15 13:25:00,7.24,7.24,7.23,7.23,689600.0,6.7672,6.7672,6.7578,6.7578,689600.0
2012-03-15 13:30:00,7.23,7.24,7.23,7.23,844800.0,6.7578,6.7672,6.7578,6.7578,844800.0
2012-03-15 13:35:00,7.23,7.24,7.23,7.24,228000.0,6.7578,6.7672,6.7578,6.7672,228000.0
2012-03-15 13:40:00,7.23,7.24,7.23,7.24,230400.0,6.7578,6.7672,6.7578,6.7672,230400.0
2012-03-15 13:45:00,7.24,7.24,7.23,7.24,500000.0,6.7672,6.7672,6.7578,6.7672,500000.0
2012-03-15 13:50:00,7.24,7.24,7.22,7.22,761600.0,6.7672,6.7672,6.7485,6.7485,761600.0
2012-03-15 13:55:00,7.22,7.23,7.22,7.22,1099200.0,6.7485,6.7578,6.7485,6.7485,1099200.0
2012-03-15 14:00:00,7.22,7.22,7.22,7.22,558400.0,6.7485,6.7485,6.7485,6.7485,558400.0
2012-03-15 14:05:00,7.22,7.23,7.22,7.23,665600.0,6.7485,6.7578,6.7485,6.7578,665600.0
2012-03-15 14:10:00,7.23,7.23,7.23,7.23,330400.0,6.7578,6.7578,6.7578,6.7578,330400.0
2012-03-15 14:15:00,7.23,7.24,7.23,7.24,570400.0,6.7578,6.7672,6.7578,6.7672,570400.0
2012-03-15 14:20:00,7.24,7.24,7.24,7.24,314400.0,6.7672,6.7672,6.7672,6.7672,314400.0
2012-03-15 14:25:00,7.24,7.24,7.24,7.24,392800.0,6.7672,6.7672,6.7672,6.7672,392800.0
2012-03-15 14:30:00,7.24,7.24,7.23,7.24,645600.0,6.7672,6.7672,6.7578,6.7672,645600.0
2012-03-15 14:35:00,7.24,7.24,7.23,7.23,833600.0,6.7672,6.7672,6.7578,6.7578,833600.0
2012-03-15 14:40:00,7.23,7.24,7.23,7.24,485600.0,6.7578,6.7672,6.7578,6.7672,485600.0
2012-03-15 14:45:00,7.24,7.24,7.23,7.24,216000.0,6.7672,6.7672,6.7578,6.7672,216000.0
2012-03-15 14:50:00,7.24,7.25,7.24,7.24,430400.0,6.7672,6.7765,6.7672,6.7672,430400.0
2012-03-15 14:55:00,7.24,7.24,7.24,7.24,357600.0,6.7672,6.7672,6.7672,6.7672,357600.0
2012-03-15 15:00:00,7.24,7.24,7.24,7.24,249600.0,6.7672,6.7672,6.7672,6.7672,249600.0
2012-03-15 15:05:00,7.24,7.25,7.24,7.24,782400.0,6.7672,6.7765,6.7672,6.7672,782400.0
2012-03-15 15:10:00,7.25,7.25,7.24,7.24,371200.0,6.7765,6.7765,6.7672,6.7672,371200.0
2012-03-15 15:15:00,7.24,7.24,7.23,7.24,620000.0,6.7672,6.7672,6.7578,6.7672,620000.0
2012-03-15 15:20:00,7.24,7.24,7.24,7.24,233600.0,6.7672,6.7672,6.7672,6.7672,233600.0
2012-03-15 15:25:00,7.24,7.25,7.23,7.25,603200.0,6.7672,6.7765,6.7578,6.7765,603200.0
2012-03-15 15:30:00,7.25,7.25,7.24,7.25,578400.0,6.7765,6.7765,6.7672,6.7765,578400.0
2012-03-15 15:35:00,7.25,7.26,7.24,7.25,844000.0,6.7765,6.7859,6.7672,6.7765,844000.0
2012-03-15 15:40:00,7.25,7.25,7.24,7.25,1101600.0,6.7765,6.7765,6.7672,6.7765,1101600.0
2012-03-15 15:45:00,7.25,7.25,7.23,7.23,566400.0,6.7765,6.7765,6.7578,6.7578,566400.0
2012-03-15 15:50:00,7.23,7.24,7.23,7.24,968800.0,6.7578,6.7672,6.7578,6.7672,968800.0
2012-03-15 15:55:00,7.24,7.26,7.24,7.25,1852800.0,6.7672,6.7859,6.7672,6.7765,1852800.0
2012-03-16 09:30:00,7.28,7.28,7.27,7.28,2523200.0,6.8046,6.8046,6.7952,6.8046,2523200.0
2012-03-16 09:35:00,7.28,7.28,7.27,7.28,467200.0,6.8046,6.8046,6.7952,6.8046,467200.0
2012-03-16 09:40:00,7.28,7.29,7.27,7.27,653600.0,6.8046,6.8139,6.7952,6.7952,653600.0
2012-03-16 09:45:00,7.27,7.28,7.27,7.27,960800.0,6.7952,6.8046,6.7952,6.7952,960800.0
2012-03-16 09:50:00,7.27,7.27,7.26,7.26,1116000.0,6.7952,6.7952,6.7859,6.7859,1116000.0
2012-03-16 09:55:00,7.26,7.26,7.25,7.25,1024800.0,6.7859,6.7859,6.7765,6.7765,1024800.0
2012-03-16 10:00:00,7.25,7.27,7.25,7.27,1053600.0,6.7765,6.7952,6.7765,6.7952,1053600.0
2012-03-16 10:05:00,7.26,7.26,7.26,7.26,332000.0,6.7859,6.7859,6.7859,6.7859,332000.0
2012-03-16 10:10:00,7.26,7.26,7.26,7.26,671200.0,6.7859,6.7859,6.7859,6.7859,671200.0
2012-03-16 10:15:00,7.26,7.26,7.24,7.24,880000.0,6.7859,6.7859,6.7672,6.7672,880000.0
2012-03-16 10:20:00,7.24,7.25,7.24,7.25,712000.0,6.7672,6.7765,6.7672,6.7765,712000.0
2012-03-16 10:25:00,7.25,7.26,7.25,7.25,371200.0,6.7765,6.7859,6.7765,6.7765,371200.0
2012-03-16 10:30:00,7.25,7.26,7.25,7.26,548800.0,6.7765,6.7859,6.7765,6.7859,548800.0
2012-03-16 10:35:00,7.26,7.27,7.26,7.27,836000.0,6.7859,6.7952,6.7859,6.7952,836000.0
2012-03-16 10:40:00,7.27,7.28,7.27,7.27,492000.0,6.7952,6.8046,6.7952,6.7952,492000.0
2012-03-16 10:45:00,7.27,7.28,7.27,7.27,742400.0,6.7952,6.8046,6.7952,6.7952,742400.0
2012-03-16 10:50:00,7.27,7.27,7.27,7.27,250400.0,6.7952,6.7952,6.7952,6.7952,250400.0
2012-03-16 10:55:00,7.27,7.28,7.27,7.28,387200.0,6.7952,6.8046,6.7952,6.8046,387200.0
2012-03-16 11:00:00,7.28,7.28,7.28,7.28,642400.0,6.8046,6.8046,6.8046,6.8046,642400.0
2012-03-16 11:05:00,7.28,7.28,7.28,7.28,885600.0,6.8046,6.8046,6.8046,6.8046,885600.0
2012-03-16 11:10:00,7.28,7.28,7.28,7.28,462400.0,6.8046,6.8046,6.8046,6.8046,462400.0
2012-03-16 11:15:00,7.28,7.28,7.27,7.27,564000.0,6.8046,6.8046,6.7952,6.7952,564000.0
2012-03-16 11:20:00,7.27,7.27,7.26,7.26,634400.0,6.7952,6.7952,6.7859,6.7859,634400.0
2012-03-16 11:25:00,7.26,7.27,7.26,7.26,567200.0,6.7859,6.7952,6.7859,6.7859,567200.0
2012-03-16 11:30:00,7.26,7.27,7.26,7.26,951200.0,6.7859,6.7952,6.7859,6.7859,951200.0
2012-03-16 11:35:00,7.26,7.26,7.26,7.26,451200.0,6.7859,6.7859,6.7859,6.7859,451200.0
2012-03-16 11:40:00,7.26,7.27,7.26,7.26,571200.0,6.7859,6.7952,6.7859,6.7859,571200.0
2012-03-16 11:45:00,7.26,7.27,7.26,7.26,385600.0,6.7859,6.7952,6.7859,6.7859,385600.0
2012-03-16 11:50:00,7.26,7.27,7.26,7.27,408000.0,6.7859,6.7952,6.7859,6.7952,408000.0
2012-03-16 11:55:00,7.27,7.28,7.27,7.28,388000.0,6.7952,6.8046,6.7952,6.8046,388000.0
2012-03-16 12:00:00,7.28,7.28,7.27,7.27,296800.0,6.8046,6.8046,6.7952,6.7952,296800.0
2012-03-16 12:05:00,7.27,7.27,7.27,7.27,444800.0,6.7952,6.7952,6.7952,6.7952,444800.0
2012-03-16 12:10:00,7.27,7.28,7.27,7.28,294400.0,6.7952,6.8046,6.7952,6.8046,294400.0
2012-03-16 12:15:00,7.28,7.28,7.27,7.27,596800.0,6.8046,6.8046,6.7952,6.7952,596800.0
2012-03-16 12:20:00,7.27,7.28,7.27,7.27,79200.0,6.7952,6.8046,6.7952,6.7952,79200.0
2012-03-16 12:25:00,7.27,7.28,7.27,7.28,238400.0,6.7952,6.8046,6.7952,6.8046,238400.0
2012-03-16 12:30:00,7.28,7.28,7.28,7.28,129600.0,6.8046,6.8046,6.8046,6.8046,129600.0
2012-03-16 12:35:00,7.28,7.28,7.28,7.28,103200.0,6.8046,6.8046,6.8046,6.8046,103200.0
2012-03-16 12:40:00,7.28,7.29,7.28,7.29,284000.0,6.8046,6.8139,6.8046,6.8139,284000.0
2012-03-16 12:45:00,7.29,7.29,7.28,7.28,413600.0,6.8139,6.8139,6.8046,6.8046,413600.0
2012-03-16 12:50:00,7.28,7.28,7.27,7.28,144800.0,6.8046,6.8046,6.7952,6.8046,144800.0
2012-03-16 12:55:00,7.27,7.27,7.27,7.27,357600.0,6.7952,6.7952,6.7952,6.7952,357600.0
2012-03-16 13:00:00,7.27,7.28,7.27,7.27,179200.0,6.7952,6.8046,6.7952,6.7952,179200.0
2012-03-16 13:05:00,7.28,7.28,7.27,7.28,81600.0,6.8046,6.8046,6.7952,6.8046,81600.0
2012-03-16 13:10:00,7.28,7.28,7.27,7.28,233600.0,6.8046,6.8046,6.7952,6.8046,233600.0
2012-03-16 13:15:00,7.27,7.27,7.27,7.27,233600.0,6.7952,6.7952,6.7952,6.7952,233600.0
2012-03-16 13:20:00,7.27,7.27,7.27,7.27,143200.0,6.7952,6.7952,6.7952,6.7952,143200.0
2012-03-16 13:25:00,7.27,7.27,7.27,7.27,44000.0,6.7952,6.7952,6.7952,6.7952,44000.0
2012-03-16 13:30:00,7.27,7.28,7.27,7.27,241600.0,6.7952,6.8046,6.7952,6.7952,241600.0
2012-03-16 13:35:00,7.27,7.28,7.27,7.28,184800.0,6.7952,6.8046,6.7952,6.8046,184800.0
2012-03-16 13:40:00,7.28,7.28,7.27,7.27,500800.0,6.8046,6.8046,6.7952,6.7952,500800.0
2012-03-16 13:45:00,7.27,7.27,7.27,7.27,548000.0,6.7952,6.7952,6.7952,6.7952,548000.0
2012-03-16 13:50:00,7.27,7.27,7.27,7.27,194400.0,6.7952,6.7952,6.7952,6.7952,194400.0
2012-03-16 13:55:00,7.27,7.28,7.27,7.28,129600.0,6.7952,6.8046,6.7952,6.8046,129600.0
2012-03-16 14:00:00,7.28,7.28,7.27,7.28,139200.0,6.8046,6.8046,6.7952,6.8046,139200.0
2012-03-16 14:05:00,7.27,7.28,7.27,7.28,92800.0,6.7952,6.8046,6.7952,6.8046,92800.0
2012-03-16 14:10:00,7.28,7.28,7.27,7.28,148000.0,6.8046,6.8046,6.7952,6.8046,148000.0
2012-03-16 14:15:00,7.28,7.28,7.28,7.28,396000.0,6.8046,6.8046,6.8046,6.8046,396000.0
2012-03-16 14:20:00,7.28,7.28,7.28,7.28,171200.0,6.8046,6.8046,6.8046,6.8046,171200.0
2012-03-16 14:25:00,7.28,7.28,7.28,7.28,170400.0,6.8046,6.8046,6.8046,6.8046,170400.0
2012-03-16 14:30:00,7.28,7.28,7.27,7.28,237600.0,6.8046,6.8046,6.7952,6.8046,237600.0
2012-03-16 14:35:00,7.28,7.28,7.28,7.28,77600.0,6.8046,6.8046,6.8046,6.8046,77600.0
2012-03-16 14:40:00,7.28,7.28,7.28,7.28,589600.0,6.8046,6.8046,6.8046,6.8046,589600.0
2012-03-16 14:45:00,7.28,7.28,7.28,7.28,607200.0,6.8046,6.8046,6.8046,6.8046,607200.0
2012-03-16 14:50:00,7.28,7.28,7.28,7.28,878400.0,6.8046,6.8046,6.8046,6.8046,878400.0
2012-03-16 14:55:00,7.28,7.28,7.28,7.28,1556800.0,6.8046,6.8046,6.8046,6.8046,1556800.0
2012-03-16 15:00:00,7.28,7.28,7.27,7.27,343200.0,6.8046,6.8046,6.7952,6.7952,343200.0
2012-03-16 15:05:00,7.27,7.27,7.27,7.27,240000.0,6.7952,6.7952,6.7952,6.7952,240000.0
2012-03-16 15:10:00,7.27,7.27,7.26,7.26,742400.0,6.7952,6.7952,6.7859,6.7859,742400.0
2012-03-16 15:15:00,7.26,7.26,7.25,7.26,1235200.0,6.7859,6.7859,6.7765,6.7859,1235200.0
2012-03-16 15:20:00,7.26,7.27,7.25,7.27,608000.0,6.7859,6.7952,6.7765,6.7952,608000.0
2012-03-16 15:25:00,7.27,7.27,7.27,7.27,1644000.0,6.7952,6.7952,6.7952,6.7952,1644000.0
2012-03-16 15:30:00,7.27,7.27,7.26,7.26,2403200.0,6.7952,6.7952,6.7859,6.7859,2403200.0
2012-03-16 15:35:00,7.26,7.27,7.26,7.27,542400.0,6.7859,6.7952,6.7859,6.7952,542400.0
2012-03-16 15:40:00,7.27,7.28,7.27,7.28,581600.0,6.7952,6.8046,6.7952,6.8046,581600.0
2012-03-16 15:45:00,7.28,7.28,7.27,7.28,927200.0,6.8046,6.8046,6.7952,6.8046,927200.0
2012-03-16 15:50:00,7.27,7.28,7.26,7.26,1020000.0,6.7952,6.8046,6.7859,6.7859,1020000.0
2012-03-16 15:55:00,7.26,7.27,7.26,7.27,2427200.0,6.7859,6.7952,6.7859,6.7952,2427200.0
2012-03-19 09:30:00,7.26,7.26,7.25,7.25,1156000.0,6.7859,6.7859,6.7765,6.7765,1156000.0
2012-03-19 09:35:00,7.26,7.27,7.26,7.26,787200.0,6.7859,6.7952,6.7859,6.7859,787200.0
2012-03-19 09:40:00,7.26,7.27,7.26,7.27,915200.0,6.7859,6.7952,6.7859,6.7952,915200.0
2012-03-19 09:45:00,7.27,7.3,7.27,7.3,1629600.0,6.7952,6.8233,6.7952,6.8233,1629600.0
2012-03-19 09:50:00,7.3,7.3,7.29,7.29,1182400.0,6.8233,6.8233,6.8139,6.8139,1182400.0
2012-03-19 09:55:00,7.29,7.3,7.29,7.3,961600.0,6.8139,6.8233,6.8139,6.8233,961600.0
2012-03-19 10:00:00,7.3,7.3,7.28,7.29,1238400.0,6.8233,6.8233,6.8046,6.8139,1238400.0
2012-03-19 10:05:00,7.3,7.3,7.28,7.28,1068800.0,6.8233,6.8233,6.8046,6.8046,1068800.0
2012-03-19 10:10:00,7.28,7.28,7.27,7.28,460000.0,6.8046,6.8046,6.7952,6.8046,460000.0
2012-03-19 10:15:00,7.28,7.29,7.28,7.29,417600.0,6.8046,6.8139,6.8046,6.8139,417600.0
2012-03-19 10:20:00,7.29,7.29,7.28,7.28,704000.0,6.8139,6.8139,6.8046,6.8046,704000.0
2012-03-19 10:25:00,7.28,7.29,7.28,7.29,528800.0,6.8046,6.8139,6.8046,6.8139,528800.0
2012-03-19 10:30:00,7.29,7.29,7.28,7.29,649600.0,6.8139,6.8139,6.8046,6.8139,649600.0
2012-03-19 10:35:00,7.29,7.29,7.29,7.29,187200.0,6.8139,6.8139,6.8139,6.8139,187200.0
2012-03-19 10:40:00,7.29,7.29,7.29,7.29,660000.0,6.8139,6.8139,6.8139,6.8139,660000.0
2012-03-19 10:45:00,7.29,7.3,7.29,7.3,556000.0,6.8139,6.8233,6.8139,6.8233,556000.0
2012-03-19 10:50:00,7.3,7.3,7.3,7.3,244000.0,6.8233,6.8233,6.8233,6.8233,244000.0
2012-03-19 10:55:00,7.3,7.3,7.3,7.3,306400.0,6.8233,6.8233,6.8233,6.8233,306400.0
2012-03-19 11:00:00,7.3,7.3,7.28,7.29,876800.0,6.8233,6.8233,6.8046,6.8139,876800.0
2012-03-19 11:05:00,7.29,7.29,7.29,7.29,918400.0,6.8139,6.8139,6.8139,6.8139,918400.0
2012-03-19 11:10:00,7.29,7.29,7.28,7.28,738400.0,6.8139,6.8139,6.8046,6.8046,738400.0
2012-03-19 11:15:00,7.28,7.29,7.28,7.29,349600.0,6.8046,6.8139,6.8046,6.8139,349600.0
2012-03-19 11:20:00,7.29,7.29,7.29,7.29,592800.0,6.8139,6.8139,6.8139,6.8139,592800.0
2012-03-19 11:25:00,7.29,7.3,7.29,7.29,393600.0,6.8139,6.8233,6.8139,6.8139,393600.0
2012-03-19 11:30:00,7.29,7.3,7.29,7.29,412800.0,6.8139,6.8233,6.8139,6.8139,412800.0
2012-03-19 11:35:00,7.29,7.31,7.29,7.3,594400.0,6.8139,6.8326,6.8139,6.8233,594400.0
2012-03-19 11:40:00,7.31,7.32,7.3,7.32,1400000.0,6.8326,6.842,6.8233,6.842,1400000.0
2012-03-19 11:45:00,7.32,7.33,7.32,7.32,1120800.0,6.842,6.8513,6.842,6.842,1120800.0
2012-03-19 11:50:00,7.32,7.33,7.32,7.32,384800.0,6.842,6.8513,6.842,6.842,384800.0
2012-03-19 11:55:00,7.32,7.33,7.32,7.33,524000.0,6.842,6.8513,6.842,6.8513,524000.0
2012-03-19 12:00:00,7.33,7.34,7.33,7.33,509600.0,6.8513,6.8607,6.8513,6.8513,509600.0
2012-03-19 12:05:00,7.33,7.34,7.33,7.33,341600.0,6.8513,6.8607,6.8513,6.8513,341600.0
2012-03-19 12:10:00,7.33,7.34,7.33,7.33,307200.0,6.8513,6.8607,6.8513,6.8513,307200.0
2012-03-19 12:15:00,7.33,7.34,7.33,7.33,297600.0,6.8513,6.8607,6.8513,6.8513,297600.0
2012-03-19 12:20:00,7.33,7.34,7.33,7.33,333600.0,6.8513,6.8607,6.8513,6.8513,333600.0
2012-03-19 12:25:00,7.33,7.33,7.33,7.33,225600.0,6.8513,6.8513,6.8513,6.8513,225600.0
2012-03-19 12:30:00,7.33,7.34,7.33,7.34,266400.0,6.8513,6.8607,6.8513,6.8607,266400.0
2012-03-19 12:35:00,7.34,7.35,7.34,7.35,1155200.0,6.8607,6.87,6.8607,6.87,1155200.0
2012-03-19 12:40:00,7.35,7.36,7.34,7.35,756000.0,6.87,6.8794,6.8607,6.87,756000.0
2012-03-19 12:45:00,7.35,7.35,7.34,7.34,556800.0,6.87,6.87,6.8607,6.8607,556800.0
2012-03-19 12:50:00,7.34,7.34,7.34,7.34,124000.0,6.8607,6.8607,6.8607,6.8607,124000.0
2012-03-19 12:55:00,7.34,7.35,7.34,7.35,278400.0,6.8607,6.87,6.8607,6.87,278400.0
2012-03-19 13:00:00,7.35,7.35,7.35,7.35,280800.0,6.87,6.87,6.87,6.87,280800.0
2012-03-19 13:05:00,7.35,7.35,7.34,7.35,198400.0,6.87,6.87,6.8607,6.87,198400.0
2012-03-19 13:10:00,7.35,7.35,7.35,7.35,250400.0,6.87,6.87,6.87,6.87,250400.0
2012-03-19 13:15:00,7.35,7.36,7.35,7.35,166400.0,6.87,6.8794,6.87,6.87,166400.0
2012-03-19 13:20:00,7.35,7.37,7.35,7.36,1440000.0,6.87,6.8887,6.87,6.8794,1440000.0
2012-03-19 13:25:00,7.36,7.37,7.36,7.37,114400.0,6.8794,6.8887,6.8794,6.8887,114400.0
2012-03-19 13:30:00,7.37,7.37,7.36,7.36,311200.0,6.8887,6.8887,6.8794,6.8794,311200.0
2012-03-19 13:35:00,7.36,7.37,7.36,7.37,456000.0,6.8794,6.8887,6.8794,6.8887,456000.0
2012-03-19 13:40:00,7.37,7.37,7.36,7.37,556800.0,6.8887,6.8887,6.8794,6.8887,556800.0
2012-03-19 13:45:00,7.37,7.37,7.36,7.36,140800.0,6.8887,6.8887,6.8794,6.8794,140800.0
2012-03-19 13:50:00,7.37,7.37,7.36,7.37,540800.0,6.8887,6.8887,6.8794,6.8887,540800.0
2012-03-19 13:55:00,7.37,7.37,7.36,7.36,246400.0,6.8887,6.8887,6.8794,6.8794,246400.0
2012-03-19 14:00:00,7.36,7.37,7.36,7.36,376000.0,6.8794,6.8887,6.8794,6.8794,376000.0
2012-03-19 14:05:00,7.36,7.37,7.36,7.36,240000.0,6.8794,6.8887,6.8794,6.8794,240000.0
2012-03-19 14:10:00,7.36,7.37,7.36,7.37,356000.0,6.8794,6.8887,6.8794,6.8887,356000.0
2012-03-19 14:15:00,7.37,7.37,7.36,7.36,572000.0,6.8887,6.8887,6.8794,6.8794,572000.0
2012-03-19 14:20:00,7.36,7.37,7.36,7.37,155200.0,6.8794,6.8887,6.8794,6.8887,155200.0
2012-03-19 14:25:00,7.37,7.37,7.36,7.37,184000.0,6.8887,6.8887,6.8794,6.8887,184000.0
2012-03-19 14:30:00,7.37,7.37,7.36,7.36,139200.0,6.8887,6.8887,6.8794,6.8794,139200.0
2012-03-19 14:35:00,7.36,7.36,7.36,7.36,298400.0,6.8794,6.8794,6.8794,6.8794,298400.0
2012-03-19 14:40:00,7.36,7.36,7.36,7.36,203200.0,6.8794,6.8794,6.8794,6.8794,203200.0
2012-03-19 14:45:00,7.36,7.36,7.36,7.36,349600.0,6.8794,6.8794,6.8794,6.8794,349600.0
2012-03-19 14:50:00,7.36,7.37,7.36,7.36,301600.0,6.8794,6.8887,6.8794,6.8794,301600.0
2012-03-19 14:55:00,7.36,7.36,7.35,7.35,546400.0,6.8794,6.8794,6.87,6.87,546400.0
2012-03-19 15:00:00,7.35,7.36,7.35,7.35,680800.0,6.87,6.8794,6.87,6.87,680800.0
2012-03-19 15:05:00,7.35,7.35,7.34,7.35,666400.0,6.87,6.87,6.8607,6.87,666400.0
2012-03-19 15:10:00,7.35,7.35,7.34,7.35,740800.0,6.87,6.87,6.8607,6.87,740800.0
2012-03-19 15:15:00,7.35,7.36,7.35,7.35,306400.0,6.87,6.8794,6.87,6.87,306400.0
2012-03-19 15:20:00,7.35,7.36,7.35,7.35,368000.0,6.87,6.8794,6.87,6.87,368000.0
2012-03-19 15:25:00,7.35,7.35,7.34,7.34,816800.0,6.87,6.87,6.8607,6.8607,816800.0
2012-03-19 15:30:00,7.34,7.35,7.34,7.34,375200.0,6.8607,6.87,6.8607,6.8607,375200.0
2012-03-19 15:35:00,7.34,7.35,7.34,7.34,426400.0,6.8607,6.87,6.8607,6.8607,426400.0
2012-03-19 15:40:00,7.34,7.34,7.33,7.33,920000.0,6.8607,6.8607,6.8513,6.8513,920000.0
2012-03-19 15:45:00,7.33,7.33,7.33,7.33,726400.0,6.8513,6.8513,6.8513,6.8513,726400.0
2012-03-19 15:50:00,7.33,7.33,7.32,7.32,1013600.0,6.8513,6.8513,6.842,6.842,1013600.0
2012-03-19 15:55:00,7.32,7.33,7.32,7.33,1698400.0,6.842,6.8513,6.842,6.8513,1698400.0
2012-03-20 09:30:00,7.25,7.25,7.23,7.24,2101600.0,6.7765,6.7765,6.7578,6.7672,2101600.0
2012-03-20 09:35:00,7.24,7.25,7.24,7.24,979200.0,6.7672,6.7765,6.7672,6.7672,979200.0
2012-03-20 09:40:00,7.24,7.24,7.2,7.21,1887200.0,6.7672,6.7672,6.7298,6.7392,1887200.0
2012-03-20 09:45:00,7.21,7.22,7.2,7.22,1111200.0,6.7392,6.7485,6.7298,6.7485,1111200.0
2012-03-20 09:50:00,7.22,7.24,7.22,7.23,1868000.0,6.7485,6.7672,6.7485,6.7578,1868000.0
2012-03-20 09:55:00,7.23,7.24,7.23,7.23,1237600.0,6.7578,6.7672,6.7578,6.7578,1237600.0
2012-03-20 10:00:00,7.23,7.24,7.23,7.23,826400.0,6.7578,6.7672,6.7578,6.7578,826400.0
2012-03-20 10:05:00,7.23,7.25,7.23,7.25,977600.0,6.7578,6.7765,6.7578,6.7765,977600.0
2012-03-20 10:10:00,7.25,7.25,7.25,7.25,1212000.0,6.7765,6.7765,6.7765,6.7765,1212000.0
2012-03-20 10:15:00,7.25,7.25,7.24,7.25,787200.0,6.7765,6.7765,6.7672,6.7765,787200.0
2012-03-20 10:20:00,7.25,7.25,7.23,7.23,1124800.0,6.7765,6.7765,6.7578,6.7578,1124800.0
2012-03-20 10:25:00,7.23,7.24,7.23,7.24,1126400.0,6.7578,6.7672,6.7578,6.7672,1126400.0
2012-03-20 10:30:00,7.24,7.25,7.23,7.24,663200.0,6.7672,6.7765,6.7578,6.7672,663200.0
2012-03-20 10:35:00,7.25,7.25,7.24,7.25,367200.0,6.7765,6.7765,6.7672,6.7765,367200.0
2012-03-20 10:40:00,7.25,7.25,7.24,7.24,225600.0,6.7765,6.7765,6.7672,6.7672,225600.0
2012-03-20 10:45:00,7.24,7.26,7.24,7.26,972800.0,6.7672,6.7859,6.7672,6.7859,972800.0
2012-03-20 10:50:00,7.26,7.26,7.26,7.26,980000.0,6.7859,6.7859,6.7859,6.7859,980000.0
2012-03-20 10:55:00,7.26,7.26,7.25,7.25,1060000.0,6.7859,6.7859,6.7765,6.7765,1060000.0
2012-03-20 11:00:00,7.25,7.26,7.25,7.26,427200.0,6.7765,6.7859,6.7765,6.7859,427200.0
2012-03-20 11:05:00,7.26,7.27,7.26,7.26,698400.0,6.7859,6.7952,6.7859,6.7859,698400.0
2012-03-20 11:10:00,7.26,7.26,7.25,7.26,665600.0,6.7859,6.7859,6.7765,6.7859,665600.0
2012-03-20 11:15:00,7.25,7.26,7.25,7.25,456800.0,6.7765,6.7859,6.7765,6.7765,456800.0
2012-03-20 11:20:00,7.25,7.26,7.25,7.26,1775200.0,6.7765,6.7859,6.7765,6.7859,1775200.0
2012-03-20 11:25:00,7.26,7.27,7.26,7.26,456800.0,6.7859,6.7952,6.7859,6.7859,456800.0
2012-03-20 11:30:00,7.26,7.26,7.25,7.26,559200.0,6.7859,6.7859,6.7765,6.7859,559200.0
2012-03-20 11:35:00,7.26,7.26,7.24,7.25,828000.0,6.7859,6.7859,6.7672,6.7765,828000.0
2012-03-20 11:40:00,7.25,7.25,7.24,7.25,395200.0,6.7765,6.7765,6.7672,6.7765,395200.0
2012-03-20 11:45:00,7.25,7.25,7.24,7.24,360000.0,6.7765,6.7765,6.7672,6.7672,360000.0
2012-03-20 11:50:00,7.24,7.24,7.23,7.24,669600.0,6.7672,6.7672,6.7578,6.7672,669600.0
2012-03-20 11:55:00,7.24,7.25,7.24,7.25,508000.0,6.7672,6.7765,6.7672,6.7765,508000.0
2012-03-20 12:00:00,7.25,7.26,7.25,7.26,606400.0,6.7765,6.7859,6.7765,6.7859,606400.0
2012-03-20 12:05:00,7.26,7.26,7.25,7.26,513600.0,6.7859,6.7859,6.7765,6.7859,513600.0
2012-03-20 12:10:00,7.26,7.26,7.26,7.26,280000.0,6.7859,6.7859,6.7859,6.7859,280000.0
2012-03-20 12:15:00,7.26,7.26,7.25,7.26,370400.0,6.7859,6.7859,6.7765,6.7859,370400.0
2012-03-20 12:20:00,7.26,7.26,7.25,7.26,323200.0,6.7859,6.7859,6.7765,6.7859,323200.0
2012-03-20 12:25:00,7.25,7.26,7.25,7.25,359200.0,6.7765,6.7859,6.7765,6.7765,359200.0
2012-03-20 12:30:00,7.25,7.26,7.25,7.26,291200.0,6.7765,6.7859,6.7765,6.7859,291200.0
2012-03-20 12:35:00,7.25,7.26,7.25,7.26,244000.0,6.7765,6.7859,6.7765,6.7859,244000.0
2012-03-20 12:40:00,7.26,7.26,7.26,7.26,217600.0,6.7859,6.7859,6.7859,6.7859,217600.0
2012-03-20 12:45:00,7.26,7.26,7.25,7.25,348800.0,6.7859,6.7859,6.7765,6.7765,348800.0
2012-03-20 12:50:00,7.25,7.26,7.25,7.26,242400.0,6.7765,6.7859,6.7765,6.7859,242400.0
2012-03-20 12:55:00,7.26,7.26,7.26,7.26,200800.0,6.7859,6.7859,6.7859,6.7859,200800.0
2012-03-20 13:00:00,7.26,7.26,7.26,7.26,172800.0,6.7859,6.7859,6.7859,6.7859,172800.0
2012-03-20 13:05:00,7.26,7.28,7.26,7.28,1705600.0,6.7859,6.8046,6.7859,6.8046,1705600.0
2012-03-20 13:10:00,7.28,7.28,7.28,7.28,445600.0,6.8046,6.8046,6.8046,6.8046,445600.0
2012-03-20 13:15:00,7.28,7.28,7.27,7.27,255200.0,6.8046,6.8046,6.7952,6.7952,255200.0
2012-03-20 13:20:00,7.27,7.27,7.27,7.27,156800.0,6.7952,6.7952,6.7952,6.7952,156800.0
2012-03-20 13:25:00,7.27,7.27,7.27,7.27,449600.0,6.7952,6.7952,6.7952,6.7952,449600.0
2012-03-20 13:30:00,7.27,7.27,7.27,7.27,260800.0,6.7952,6.7952,6.7952,6.7952,260800.0
2012-03-20 13:35:00,7.27,7.27,7.26,7.27,338400.0,6.7952,6.7952,6.7859,6.7952,338400.0
2012-03-20 13:40:00,7.27,7.27,7.26,7.27,219200.0,6.7952,6.7952,6.7859,6.7952,219200.0
2012-03-20 13:45:00,7.27,7.28,7.27,7.28,638400.0,6.7952,6.8046,6.7952,6.8046,638400.0
2012-03-20 13:50:00,7.28,7.28,7.28,7.28,256800.0,6.8046,6.8046,6.8046,6.8046,256800.0
2012-03-20 13:55:00,7.28,7.28,7.28,7.28,197600.0,6.8046,6.8046,6.8046,6.8046,197600.0
2012-03-20 14:00:00,7.28,7.28,7.28,7.28,295200.0,6.8046,6.8046,6.8046,6.8046,295200.0
2012-03-20 14:05:00,7.28,7.28,7.28,7.28,156800.0,6.8046,6.8046,6.8046,6.8046,156800.0
2012-03-20 14:10:00,7.28,7.28,7.27,7.28,234400.0,6.8046,6.8046,6.7952,6.8046,234400.0
2012-03-20 14:15:00,7.28,7.3,7.28,7.29,1408000.0,6.8046,6.8233,6.8046,6.8139,1408000.0
2012-03-20 14:20:00,7.29,7.29,7.29,7.29,264800.0,6.8139,6.8139,6.8139,6.8139,264800.0
2012-03-20 14:25:00,7.29,7.3,7.29,7.29,272000.0,6.8139,6.8233,6.8139,6.8139,272000.0
2012-03-20 14:30:00,7.29,7.29,7.28,7.28,341600.0,6.8139,6.8139,6.8046,6.8046,341600.0
2012-03-20 14:35:00,7.29,7.29,7.28,7.28,181600.0,6.8139,6.8139,6.8046,6.8046,181600.0
2012-03-20 14:40:00,7.28,7.29,7.28,7.29,160000.0,6.8046,6.8139,6.8046,6.8139,160000.0
2012-03-20 14:45:00,7.29,7.29,7.28,7.28,399200.0,6.8139,6.8139,6.8046,6.8046,399200.0
2012-03-20 14:50:00,7.28,7.28,7.28,7.28,380800.0,6.8046,6.8046,6.8046,6.8046,380800.0
2012-03-20 14:55:00,7.28,7.29,7.28,7.29,152800.0,6.8046,6.8139,6.8046,6.8139,152800.0
2012-03-20 15:00:00,7.29,7.3,7.29,7.3,714400.0,6.8139,6.8233,6.8139,6.8233,714400.0
2012-03-20 15:05:00,7.3,7.3,7.29,7.3,384000.0,6.8233,6.8233,6.8139,6.8233,384000.0
2012-03-20 15:10:00,7.3,7.3,7.29,7.3,185600.0,6.8233,6.8233,6.8139,6.8233,185600.0
2012-03-20 15:15:00,7.3,7.3,7.29,7.3,332800.0,6.8233,6.8233,6.8139,6.8233,332800.0
2012-03-20 15:20:00,7.3,7.3,7.29,7.3,380800.0,6.8233,6.8233,6.8139,6.8233,380800.0
2012-03-20 15:25:00,7.3,7.3,7.29,7.29,1378400.0,6.8233,6.8233,6.8139,6.8139,1378400.0
2012-03-20 15:30:00,7.29,7.3,7.29,7.3,1046400.0,6.8139,6.8233,6.8139,6.8233,1046400.0
2012-03-20 15:35:00,7.3,7.3,7.28,7.28,684800.0,6.8233,6.8233,6.8046,6.8046,684800.0
2012-03-20 15:40:00,7.28,7.29,7.28,7.28,618400.0,6.8046,6.8139,6.8046,6.8046,618400.0
2012-03-20 15:45:00,7.28,7.29,7.27,7.28,1029600.0,6.8046,6.8139,6.7952,6.8046,1029600.0
2012-03-20 15:50:00,7.28,7.28,7.27,7.28,1053600.0,6.8046,6.8046,6.7952,6.8046,1053600.0
2012-03-20 15:55:00,7.28,7.29,7.28,7.28,1917600.0,6.8046,6.8139,6.8046,6.8046,1917600.0
2012-03-21 09:30:00,7.28,7.28,7.27,7.27,1568000.0,6.8207,6.8207,6.8113,6.8113,1568000.0
2012-03-21 09:35:00,7.27,7.29,7.26,7.28,822400.0,6.8113,6.8301,6.802,6.8207,822400.0
2012-03-21 09:40:00,7.28,7.29,7.28,7.29,348800.0,6.8207,6.8301,6.8207,6.8301,348800.0
2012-03-21 09:45:00,7.29,7.29,7.28,7.28,820800.0,6.8301,6.8301,6.8207,6.8207,820800.0
2012-03-21 09:50:00,7.28,7.29,7.25,7.25,1554400.0,6.8207,6.8301,6.7926,6.7926,1554400.0
2012-03-21 09:55:00,7.25,7.26,7.25,7.26,930400.0,6.7926,6.802,6.7926,6.802,930400.0
2012-03-21 10:00:00,7.26,7.26,7.24,7.24,1053600.0,6.802,6.802,6.7832,6.7832,1053600.0
2012-03-21 10:05:00,7.24,7.25,7.23,7.23,1177600.0,6.7832,6.7926,6.7739,6.7739,1177600.0
2012-03-21 10:10:00,7.23,7.25,7.23,7.25,1260000.0,6.7739,6.7926,6.7739,6.7926,1260000.0
2012-03-21 10:15:00,7.25,7.26,7.24,7.24,1072000.0,6.7926,6.802,6.7832,6.7832,1072000.0
2012-03-21 10:20:00,7.25,7.26,7.24,7.26,419200.0,6.7926,6.802,6.7832,6.802,419200.0
2012-03-21 10:25:00,7.25,7.25,7.25,7.25,397600.0,6.7926,6.7926,6.7926,6.7926,397600.0
2012-03-21 10:30:00,7.26,7.26,7.25,7.25,1011200.0,6.802,6.802,6.7926,6.7926,1011200.0
2012-03-21 10:35:00,7.25,7.27,7.25,7.27,568800.0,6.7926,6.8113,6.7926,6.8113,568800.0
2012-03-21 10:40:00,7.27,7.27,7.25,7.26,328800.0,6.8113,6.8113,6.7926,6.802,328800.0
2012-03-21 10:45:00,7.26,7.26,7.24,7.24,1182400.0,6.802,6.802,6.7832,6.7832,1182400.0
2012-03-21 10:50:00,7.24,7.25,7.24,7.24,573600.0,6.7832,6.7926,6.7832,6.7832,573600.0
2012-03-21 10:55:00,7.24,7.24,7.22,7.23,1236800.0,6.7832,6.7832,6.7645,6.7739,1236800.0
2012-03-21 11:00:00,7.23,7.23,7.22,7.23,824000.0,6.7739,6.7739,6.7645,6.7739,824000.0
2012-03-21 11:05:00,7.23,7.24,7.22,7.23,420000.0,6.7739,6.7832,6.7645,6.7739,420000.0
2012-03-21 11:10:00,7.23,7.24,7.23,7.23,371200.0,6.7739,6.7832,6.7739,6.7739,371200.0
2012-03-21 11:15:00,7.23,7.24,7.23,7.23,513600.0,6.7739,6.7832,6.7739,6.7739,513600.0
2012-03-21 11:20:00,7.24,7.24,7.23,7.23,990400.0,6.7832,6.7832,6.7739,6.7739,990400.0
2012-03-21 11:25:00,7.23,7.24,7.23,7.24,488800.0,6.7739,6.7832,6.7739,6.7832,488800.0
2012-03-21 11:30:00,7.24,7.24,7.24,7.24,255200.0,6.7832,6.7832,6.7832,6.7832,255200.0
2012-03-21 11:35:00,7.24,7.26,7.24,7.25,1008800.0,6.7832,6.802,6.7832,6.7926,1008800.0
2012-03-21 11:40:00,7.25,7.25,7.25,7.25,600800.0,6.7926,6.7926,6.7926,6.7926,600800.0
2012-03-21 11:45:00,7.25,7.25,7.25,7.25,165600.0,6.7926,6.7926,6.7926,6.7926,165600.0
2012-03-21 11:50:00,7.25,7.25,7.24,7.25,1218400.0,6.7926,6.7926,6.7832,6.7926,1218400.0
2012-03-21 11:55:00,7.25,7.25,7.24,7.24,216000.0,6.7926,6.7926,6.7832,6.7832,216000.0
2012-03-21 12:00:00,7.24,7.25,7.24,7.25,252800.0,6.7832,6.7926,6.7832,6.7926,252800.0
2012-03-21 12:05:00,7.25,7.26,7.24,7.26,196800.0,6.7926,6.802,6.7832,6.802,196800.0
2012-03-21 12:10:00,7.26,7.27,7.25,7.27,1011200.0,6.802,6.8113,6.7926,6.8113,1011200.0
2012-03-21 12:15:00,7.27,7.27,7.26,7.27,601600.0,6.8113,6.8113,6.802,6.8113,601600.0
2012-03-21 12:20:00,7.27,7.28,7.27,7.27,844000.0,6.8113,6.8207,6.8113,6.8113,844000.0
2012-03-21 12:25:00,7.27,7.28,7.27,7.27,506400.0,6.8113,6.8207,6.8113,6.8113,506400.0
2012-03-21 12:30:00,7.27,7.27,7.27,7.27,210400.0,6.8113,6.8113,6.8113,6.8113,210400.0
2012-03-21 12:35:00,7.27,7.27,7.27,7.27,373600.0,6.8113,6.8113,6.8113,6.8113,373600.0
2012-03-21 12:40:00,7.27,7.28,7.27,7.27,670400.0,6.8113,6.8207,6.8113,6.8113,670400.0
2012-03-21 12:45:00,7.27,7.28,7.27,7.27,242400.0,6.8113,6.8207,6.8113,6.8113,242400.0
2012-03-21 12:50:00,7.27,7.27,7.27,7.27,44000.0,6.8113,6.8113,6.8113,6.8113,44000.0
2012-03-21 12:55:00,7.27,7.28,7.27,7.27,122400.0,6.8113,6.8207,6.8113,6.8113,122400.0
2012-03-21 13:00:00,7.27,7.28,7.27,7.27,118400.0,6.8113,6.8207,6.8113,6.8113,118400.0
2012-03-21 13:05:00,7.27,7.27,7.26,7.26,208800.0,6.8113,6.8113,6.802,6.802,208800.0
2012-03-21 13:10:00,7.26,7.27,7.26,7.26,334400.0,6.802,6.8113,6.802,6.802,334400.0
2012-03-21 13:15:00,7.26,7.26,7.25,7.26,215200.0,6.802,6.802,6.7926,6.802,215200.0
2012-03-21 13:20:00,7.26,7.26,7.26,7.26,195200.0,6.802,6.802,6.802,6.802,195200.0
2012-03-21 13:25:00,7.26,7.26,7.25,7.26,123200.0,6.802,6.802,6.7926,6.802,123200.0
2012-03-21 13:30:00,7.26,7.26,7.26,7.26,270400.0,6.802,6.802,6.802,6.802,270400.0
2012-03-21 13:35:00,7.26,7.26,7.25,7.25,296800.0,6.802,6.802,6.7926,6.7926,296800.0
2012-03-21 13:40:00,7.25,7.25,7.25,7.25,264800.0,6.7926,6.7926,6.7926,6.7926,264800.0
2012-03-21 13:45:00,7.25,7.25,7.25,7.25,190400.0,6.7926,6.7926,6.7926,6.7926,190400.0
2012-03-21 13:50:00,7.26,7.26,7.25,7.26,637600.0,6.802,6.802,6.7926,6.802,637600.0
2012-03-21 13:55:00,7.26,7.26,7.26,7.26,69600.0,6.802,6.802,6.802,6.802,69600.0
2012-03-21 14:00:00,7.26,7.27,7.26,7.27,441600.0,6.802,6.8113,6.802,6.8113,441600.0
2012-03-21 14:05:00,7.27,7.27,7.26,7.26,144800.0,6.8113,6.8113,6.802,6.802,144800.0
2012-03-21 14:10:00,7.26,7.26,7.26,7.26,182400.0,6.802,6.802,6.802,6.802,182400.0
2012-03-21 14:15:00,7.27,7.27,7.26,7.27,442400.0,6.8113,6.8113,6.802,6.8113,442400.0
2012-03-21 14:20:00,7.27,7.27,7.27,7.27,260800.0,6.8113,6.8113,6.8113,6.8113,260800.0
2012-03-21 14:25:00,7.27,7.27,7.26,7.27,240000.0,6.8113,6.8113,6.802,6.8113,240000.0
2012-03-21 14:30:00,7.27,7.28,7.26,7.27,865600.0,6.8113,6.8207,6.802,6.8113,865600.0
2012-03-21 14:35:00,7.27,7.27,7.27,7.27,274400.0,6.8113,6.8113,6.8113,6.8113,274400.0
2012-03-21 14:40:00,7.27,7.27,7.27,7.27,136800.0,6.8113,6.8113,6.8113,6.8113,136800.0
2012-03-21 14:45:00,7.27,7.27,7.27,7.27,119200.0,6.8113,6.8113,6.8113,6.8113,119200.0
2012-03-21 14:50:00,7.27,7.27,7.26,7.26,232800.0,6.8113,6.8113,6.802,6.802,232800.0
2012-03-21 14:55:00,7.26,7.27,7.26,7.27,581600.0,6.802,6.8113,6.802,6.8113,581600.0
2012-03-21 15:00:00,7.27,7.27,7.27,7.27,257600.0,6.8113,6.8113,6.8113,6.8113,257600.0
2012-03-21 15:05:00,7.27,7.29,7.27,7.28,1184000.0,6.8113,6.8301,6.8113,6.8207,1184000.0
2012-03-21 15:10:00,7.28,7.29,7.28,7.28,234400.0,6.8207,6.8301,6.8207,6.8207,234400.0
2012-03-21 15:15:00,7.28,7.28,7.27,7.28,310400.0,6.8207,6.8207,6.8113,6.8207,310400.0
2012-03-21 15:20:00,7.28,7.28,7.28,7.28,314400.0,6.8207,6.8207,6.8207,6.8207,314400.0
2012-03-21 15:25:00,7.28,7.28,7.27,7.28,220800.0,6.8207,6.8207,6.8113,6.8207,220800.0
2012-03-21 15:30:00,7.28,7.28,7.28,7.28,198400.0,6.8207,6.8207,6.8207,6.8207,198400.0
2012-03-21 15:35:00,7.28,7.28,7.27,7.27,192800.0,6.8207,6.8207,6.8113,6.8113,192800.0
2012-03-21 15:40:00,7.27,7.27,7.27,7.27,328000.0,6.8113,6.8113,6.8113,6.8113,328000.0
2012-03-21 15:45:00,7.27,7.27,7.27,7.27,920800.0,6.8113,6.8113,6.8113,6.8113,920800.0
2012-03-21 15:50:00,7.27,7.27,7.26,7.26,1156000.0,6.8113,6.8113,6.802,6.802,1156000.0
2012-03-21 15:55:00,7.26,7.26,7.24,7.24,1867200.0,6.802,6.802,6.7832,6.7832,1867200.0
2012-03-22 09:30:00,7.13,7.15,7.13,7.14,2126400.0,6.6802,6.6989,6.6802,6.6895,2126400.0
2012-03-22 09:35:00,7.14,7.16,7.14,7.15,2044800.0,6.6895,6.7083,6.6895,6.6989,2044800.0
2012-03-22 09:40:00,7.15,7.17,7.14,7.15,2520000.0,6.6989,6.7176,6.6895,6.6989,2520000.0
2012-03-22 09:45:00,7.15,7.17,7.14,7.16,3119200.0,6.6989,6.7176,6.6895,6.7083,3119200.0
2012-03-22 09:50:00,7.16,7.17,7.16,7.16,1349600.0,6.7083,6.7176,6.7083,6.7083,1349600.0
2012-03-22 09:55:00,7.16,7.16,7.15,7.15,693600.0,6.7083,6.7083,6.6989,6.6989,693600.0
2012-03-22 10:00:00,7.15,7.17,7.14,7.17,3002400.0,6.6989,6.7176,6.6895,6.7176,3002400.0
2012-03-22 10:05:00,7.17,7.17,7.16,7.16,616800.0,6.7176,6.7176,6.7083,6.7083,616800.0
2012-03-22 10:10:00,7.16,7.17,7.16,7.16,377600.0,6.7083,6.7176,6.7083,6.7083,377600.0
2012-03-22 10:15:00,7.16,7.16,7.13,7.14,1808800.0,6.7083,6.7083,6.6802,6.6895,1808800.0
2012-03-22 10:20:00,7.14,7.15,7.14,7.15,757600.0,6.6895,6.6989,6.6895,6.6989,757600.0
2012-03-22 10:25:00,7.15,7.15,7.14,7.15,631200.0,6.6989,6.6989,6.6895,6.6989,631200.0
2012-03-22 10:30:00,7.15,7.15,7.12,7.13,1719200.0,6.6989,6.6989,6.6708,6.6802,1719200.0
2012-03-22 10:35:00,7.13,7.14,7.13,7.13,1462400.0,6.6802,6.6895,6.6802,6.6802,1462400.0
2012-03-22 10:40:00,7.13,7.15,7.13,7.14,819200.0,6.6802,6.6989,6.6802,6.6895,819200.0
2012-03-22 10:45:00,7.14,7.14,7.12,7.13,987200.0,6.6895,6.6895,6.6708,6.6802,987200.0
2012-03-22 10:50:00,7.12,7.12,7.11,7.11,1080800.0,6.6708,6.6708,6.6614,6.6614,1080800.0
2012-03-22 10:55:00,7.11,7.12,7.11,7.11,901600.0,6.6614,6.6708,6.6614,6.6614,901600.0
2012-03-22 11:00:00,7.11,7.12,7.1,7.11,1260000.0,6.6614,6.6708,6.6521,6.6614,1260000.0
2012-03-22 11:05:00,7.11,7.11,7.09,7.1,1134400.0,6.6614,6.6614,6.6427,6.6521,1134400.0
2012-03-22 11:10:00,7.1,7.11,7.1,7.11,703200.0,6.6521,6.6614,6.6521,6.6614,703200.0
2012-03-22 11:15:00,7.11,7.11,7.11,7.11,340000.0,6.6614,6.6614,6.6614,6.6614,340000.0
2012-03-22 11:20:00,7.11,7.13,7.11,7.12,1612800.0,6.6614,6.6802,6.6614,6.6708,1612800.0
2012-03-22 11:25:00,7.13,7.13,7.12,7.13,610400.0,6.6802,6.6802,6.6708,6.6802,610400.0
2012-03-22 11:30:00,7.13,7.14,7.13,7.14,611200.0,6.6802,6.6895,6.6802,6.6895,611200.0
2012-03-22 11:35:00,7.14,7.14,7.13,7.13,364800.0,6.6895,6.6895,6.6802,6.6802,364800.0
2012-03-22 11:40:00,7.13,7.14,7.12,7.13,495200.0,6.6802,6.6895,6.6708,6.6802,495200.0
2012-03-22 11:45:00,7.13,7.13,7.12,7.12,221600.0,6.6802,6.6802,6.6708,6.6708,221600.0
2012-03-22 11:50:00,7.12,7.13,7.12,7.13,341600.0,6.6708,6.6802,6.6708,6.6802,341600.0
2012-03-22 11:55:00,7.13,7.13,7.13,7.13,232000.0,6.6802,6.6802,6.6802,6.6802,232000.0
2012-03-22 12:00:00,7.13,7.15,7.13,7.15,549600.0,6.6802,6.6989,6.6802,6.6989,549600.0
2012-03-22 12:05:00,7.15,7.15,7.14,7.15,382400.0,6.6989,6.6989,6.6895,6.6989,382400.0
2012-03-22 12:10:00,7.15,7.15,7.14,7.14,876000.0,6.6989,6.6989,6.6895,6.6895,876000.0
2012-03-22 12:15:00,7.14,7.15,7.14,7.14,988800.0,6.6895,6.6989,6.6895,6.6895,988800.0
2012-03-22 12:20:00,7.14,7.15,7.14,7.14,309600.0,6.6895,6.6989,6.6895,6.6895,309600.0
2012-03-22 12:25:00,7.14,7.14,7.14,7.14,265600.0,6.6895,6.6895,6.6895,6.6895,265600.0
2012-03-22 12:30:00,7.14,7.14,7.14,7.14,416000.0,6.6895,6.6895,6.6895,6.6895,416000.0
2012-03-22 12:35:00,7.14,7.15,7.14,7.14,780000.0,6.6895,6.6989,6.6895,6.6895,780000.0
2012-03-22 12:40:00,7.14,7.14,7.14,7.14,408800.0,6.6895,6.6895,6.6895,6.6895,408800.0
2012-03-22 12:45:00,7.14,7.14,7.13,7.14,488000.0,6.6895,6.6895,6.6802,6.6895,488000.0
2012-03-22 12:50:00,7.14,7.15,7.14,7.15,1770400.0,6.6895,6.6989,6.6895,6.6989,1770400.0
2012-03-22 12:55:00,7.16,7.16,7.15,7.16,798400.0,6.7083,6.7083,6.6989,6.7083,798400.0
2012-03-22 13:00:00,7.16,7.16,7.15,7.15,542400.0,6.7083,6.7083,6.6989,6.6989,542400.0
2012-03-22 13:05:00,7.15,7.15,7.14,7.15,563200.0,6.6989,6.6989,6.6895,6.6989,563200.0
2012-03-22 13:10:00,7.14,7.15,7.14,7.14,215200.0,6.6895,6.6989,6.6895,6.6895,215200.0
2012-03-22 13:15:00,7.14,7.15,7.14,7.14,349600.0,6.6895,6.6989,6.6895,6.6895,349600.0
2012-03-22 13:20:00,7.14,7.15,7.14,7.15,281600.0,6.6895,6.6989,6.6895,6.6989,281600.0
2012-03-22 13:25:00,7.15,7.15,7.14,7.15,862400.0,6.6989,6.6989,6.6895,6.6989,862400.0
2012-03-22 13:30:00,7.15,7.15,7.15,7.15,314400.0,6.6989,6.6989,6.6989,6.6989,314400.0
2012-03-22 13:35:00,7.15,7.16,7.15,7.16,458400.0,6.6989,6.7083,6.6989,6.7083,458400.0
2012-03-22 13:40:00,7.16,7.16,7.15,7.15,325600.0,6.7083,6.7083,6.6989,6.6989,325600.0
2012-03-22 13:45:00,7.15,7.15,7.15,7.15,522400.0,6.6989,6.6989,6.6989,6.6989,522400.0
2012-03-22 13:50:00,7.15,7.15,7.14,7.15,444000.0,6.6989,6.6989,6.6895,6.6989,444000.0
2012-03-22 13:55:00,7.15,7.15,7.14,7.14,366400.0,6.6989,6.6989,6.6895,6.6895,366400.0
2012-03-22 14:00:00,7.14,7.14,7.13,7.14,688000.0,6.6895,6.6895,6.6802,6.6895,688000.0
2012-03-22 14:05:00,7.14,7.14,7.14,7.14,899200.0,6.6895,6.6895,6.6895,6.6895,899200.0
2012-03-22 14:10:00,7.14,7.14,7.14,7.14,441600.0,6.6895,6.6895,6.6895,6.6895,441600.0
2012-03-22 14:15:00,7.14,7.14,7.13,7.13,453600.0,6.6895,6.6895,6.6802,6.6802,453600.0
2012-03-22 14:20:00,7.13,7.14,7.13,7.13,604800.0,6.6802,6.6895,6.6802,6.6802,604800.0
2012-03-22 14:25:00,7.13,7.14,7.13,7.14,1012800.0,6.6802,6.6895,6.6802,6.6895,1012800.0
2012-03-22 14:30:00,7.14,7.15,7.14,7.14,448000.0,6.6895,6.6989,6.6895,6.6895,448000.0
2012-03-22 14:35:00,7.14,7.14,7.13,7.14,351200.0,6.6895,6.6895,6.6802,6.6895,351200.0
2012-03-22 14:40:00,7.14,7.14,7.13,7.13,501600.0,6.6895,6.6895,6.6802,6.6802,501600.0
2012-03-22 14:45:00,7.13,7.14,7.12,7.13,644800.0,6.6802,6.6895,6.6708,6.6802,644800.0
2012-03-22 14:50:00,7.13,7.13,7.12,7.13,308800.0,6.6802,6.6802,6.6708,6.6802,308800.0
2012-03-22 14:55:00,7.13,7.13,7.13,7.13,271200.0,6.6802,6.6802,6.6802,6.6802,271200.0
2012-03-22 15:00:00,7.13,7.13,7.11,7.11,1059200.0,6.6802,6.6802,6.6614,6.6614,1059200.0
2012-03-22 15:05:00,7.11,7.12,7.11,7.12,1298400.0,6.6614,6.6708,6.6614,6.6708,1298400.0
2012-03-22 15:10:00,7.11,7.12,7.11,7.11,523200.0,6.6614,6.6708,6.6614,6.6614,523200.0
2012-03-22 15:15:00,7.11,7.11,7.09,7.1,1778400.0,6.6614,6.6614,6.6427,6.6521,1778400.0
2012-03-22 15:20:00,7.1,7.11,7.09,7.11,1198400.0,6.6521,6.6614,6.6427,6.6614,1198400.0
2012-03-22 15:25:00,7.11,7.12,7.11,7.12,406400.0,6.6614,6.6708,6.6614,6.6708,406400.0
2012-03-22 15:30:00,7.12,7.12,7.11,7.11,304800.0,6.6708,6.6708,6.6614,6.6614,304800.0
2012-03-22 15:35:00,7.12,7.14,7.11,7.14,1887200.0,6.6708,6.6895,6.6614,6.6895,1887200.0
2012-03-22 15:40:00,7.14,7.15,7.13,7.14,2758400.0,6.6895,6.6989,6.6802,6.6895,2758400.0
2012-03-22 15:45:00,7.14,7.15,7.14,7.15,2254400.0,6.6895,6.6989,6.6895,6.6989,2254400.0
2012-03-22 15:50:00,7.15,7.15,7.14,7.14,2062400.0,6.6989,6.6989,6.6895,6.6895,2062400.0
2012-03-22 15:55:00,7.14,7.15,7.14,7.14,1781600.0,6.6895,6.6989,6.6895,6.6895,1781600.0
2012-03-23 09:30:00,7.15,7.15,7.13,7.14,1432000.0,6.6989,6.6989,6.6802,6.6895,1432000.0
2012-03-23 09:35:00,7.14,7.14,7.12,7.13,1052000.0,6.6895,6.6895,6.6708,6.6802,1052000.0
2012-03-23 09:40:00,7.13,7.13,7.11,7.13,510400.0,6.6802,6.6802,6.6614,6.6802,510400.0
2012-03-23 09:45:00,7.12,7.13,7.12,7.13,978400.0,6.6708,6.6802,6.6708,6.6802,978400.0
2012-03-23 09:50:00,7.13,7.14,7.13,7.14,708000.0,6.6802,6.6895,6.6802,6.6895,708000.0
2012-03-23 09:55:00,7.14,7.15,7.13,7.13,1003200.0,6.6895,6.6989,6.6802,6.6802,1003200.0
2012-03-23 10:00:00,7.13,7.13,7.1,7.11,1803200.0,6.6802,6.6802,6.6521,6.6614,1803200.0
2012-03-23 10:05:00,7.11,7.11,7.08,7.08,2880800.0,6.6614,6.6614,6.6333,6.6333,2880800.0
2012-03-23 10:10:00,7.08,7.09,7.07,7.09,2212800.0,6.6333,6.6427,6.624,6.6427,2212800.0
2012-03-23 10:15:00,7.09,7.1,7.09,7.1,1000000.0,6.6427,6.6521,6.6427,6.6521,1000000.0
2012-03-23 10:20:00,7.1,7.11,7.09,7.11,395200.0,6.6521,6.6614,6.6427,6.6614,395200.0
2012-03-23 10:25:00,7.1,7.11,7.1,7.1,1318400.0,6.6521,6.6614,6.6521,6.6521,1318400.0
2012-03-23 10:30:00,7.1,7.11,7.09,7.11,348000.0,6.6521,6.6614,6.6427,6.6614,348000.0
2012-03-23 10:35:00,7.11,7.12,7.11,7.12,746400.0,6.6614,6.6708,6.6614,6.6708,746400.0
2012-03-23 10:40:00,7.12,7.13,7.12,7.12,911200.0,6.6708,6.6802,6.6708,6.6708,911200.0
2012-03-23 10:45:00,7.12,7.13,7.11,7.13,439200.0,6.6708,6.6802,6.6614,6.6802,439200.0
2012-03-23 10:50:00,7.13,7.14,7.12,7.14,785600.0,6.6802,6.6895,6.6708,6.6895,785600.0
2012-03-23 10:55:00,7.14,7.14,7.13,7.13,523200.0,6.6895,6.6895,6.6802,6.6802,523200.0
2012-03-23 11:00:00,7.14,7.14,7.13,7.13,473600.0,6.6895,6.6895,6.6802,6.6802,473600.0
2012-03-23 11:05:00,7.13,7.14,7.13,7.13,294400.0,6.6802,6.6895,6.6802,6.6802,294400.0
2012-03-23 11:10:00,7.13,7.14,7.13,7.13,552800.0,6.6802,6.6895,6.6802,6.6802,552800.0
2012-03-23 11:15:00,7.13,7.15,7.13,7.14,791200.0,6.6802,6.6989,6.6802,6.6895,791200.0
2012-03-23 11:20:00,7.14,7.15,7.14,7.14,455200.0,6.6895,6.6989,6.6895,6.6895,455200.0
2012-03-23 11:25:00,7.14,7.16,7.14,7.16,1095200.0,6.6895,6.7083,6.6895,6.7083,1095200.0
2012-03-23 11:30:00,7.16,7.17,7.16,7.17,996000.0,6.7083,6.7176,6.7083,6.7176,996000.0
2012-03-23 11:35:00,7.17,7.17,7.16,7.16,596800.0,6.7176,6.7176,6.7083,6.7083,596800.0
2012-03-23 11:40:00,7.16,7.17,7.16,7.17,612800.0,6.7083,6.7176,6.7083,6.7176,612800.0
2012-03-23 11:45:00,7.17,7.17,7.16,7.17,476000.0,6.7176,6.7176,6.7083,6.7176,476000.0
2012-03-23 11:50:00,7.17,7.17,7.17,7.17,165600.0,6.7176,6.7176,6.7176,6.7176,165600.0
2012-03-23 11:55:00,7.17,7.18,7.17,7.17,849600.0,6.7176,6.727,6.7176,6.7176,849600.0
2012-03-23 12:00:00,7.17,7.18,7.17,7.17,528800.0,6.7176,6.727,6.7176,6.7176,528800.0
2012-03-23 12:05:00,7.17,7.17,7.16,7.17,378400.0,6.7176,6.7176,6.7083,6.7176,378400.0
2012-03-23 12:10:00,7.17,7.17,7.16,7.16,261600.0,6.7176,6.7176,6.7083,6.7083,261600.0
2012-03-23 12:15:00,7.16,7.17,7.16,7.16,264800.0,6.7083,6.7176,6.7083,6.7083,264800.0
2012-03-23 12:20:00,7.16,7.16,7.16,7.16,313600.0,6.7083,6.7083,6.7083,6.7083,313600.0
2012-03-23 12:25:00,7.16,7.16,7.16,7.16,219200.0,6.7083,6.7083,6.7083,6.7083,219200.0
2012-03-23 12:30:00,7.16,7.16,7.15,7.15,329600.0,6.7083,6.7083,6.6989,6.6989,329600.0
2012-03-23 12:35:00,7.15,7.16,7.15,7.16,434400.0,6.6989,6.7083,6.6989,6.7083,434400.0
2012-03-23 12:40:00,7.16,7.17,7.16,7.16,348800.0,6.7083,6.7176,6.7083,6.7083,348800.0
2012-03-23 12:45:00,7.16,7.17,7.16,7.17,200800.0,6.7083,6.7176,6.7083,6.7176,200800.0
2012-03-23 12:50:00,7.17,7.17,7.16,7.17,244800.0,6.7176,6.7176,6.7083,6.7176,244800.0
2012-03-23 12:55:00,7.17,7.18,7.17,7.18,751200.0,6.7176,6.727,6.7176,6.727,751200.0
2012-03-23 13:00:00,7.18,7.18,7.18,7.18,175200.0,6.727,6.727,6.727,6.727,175200.0
2012-03-23 13:05:00,7.18,7.18,7.18,7.18,172800.0,6.727,6.727,6.727,6.727,172800.0
2012-03-23 13:10:00,7.18,7.18,7.17,7.18,581600.0,6.727,6.727,6.7176,6.727,581600.0
2012-03-23 13:15:00,7.17,7.18,7.17,7.18,343200.0,6.7176,6.727,6.7176,6.727,343200.0
2012-03-23 13:20:00,7.18,7.19,7.18,7.18,188800.0,6.727,6.7364,6.727,6.727,188800.0
2012-03-23 13:25:00,7.18,7.18,7.18,7.18,105600.0,6.727,6.727,6.727,6.727,105600.0
2012-03-23 13:30:00,7.18,7.19,7.18,7.18,880000.0,6.727,6.7364,6.727,6.727,880000.0
2012-03-23 13:35:00,7.18,7.18,7.18,7.18,372000.0,6.727,6.727,6.727,6.727,372000.0
2012-03-23 13:40:00,7.18,7.18,7.18,7.18,244000.0,6.727,6.727,6.727,6.727,244000.0
2012-03-23 13:45:00,7.18,7.18,7.18,7.18,105600.0,6.727,6.727,6.727,6.727,105600.0
2012-03-23 13:50:00,7.18,7.18,7.18,7.18,496000.0,6.727,6.727,6.727,6.727,496000.0
2012-03-23 13:55:00,7.18,7.18,7.17,7.17,262400.0,6.727,6.727,6.7176,6.7176,262400.0
2012-03-23 14:00:00,7.17,7.18,7.17,7.17,178400.0,6.7176,6.727,6.7176,6.7176,178400.0
2012-03-23 14:05:00,7.17,7.18,7.17,7.17,229600.0,6.7176,6.727,6.7176,6.7176,229600.0
2012-03-23 14:10:00,7.17,7.18,7.17,7.18,195200.0,6.7176,6.727,6.7176,6.727,195200.0
2012-03-23 14:15:00,7.18,7.19,7.18,7.18,300800.0,6.727,6.7364,6.727,6.727,300800.0
2012-03-23 14:20:00,7.19,7.19,7.18,7.19,119200.0,6.7364,6.7364,6.727,6.7364,119200.0
2012-03-23 14:25:00,7.19,7.19,7.19,7.19,124000.0,6.7364,6.7364,6.7364,6.7364,124000.0
2012-03-23 14:30:00,7.19,7.19,7.19,7.19,178400.0,6.7364,6.7364,6.7364,6.7364,178400.0
2012-03-23 14:35:00,7.19,7.19,7.18,7.19,215200.0,6.7364,6.7364,6.727,6.7364,215200.0
2012-03-23 14:40:00,7.19,7.19,7.18,7.18,262400.0,6.7364,6.7364,6.727,6.727,262400.0
2012-03-23 14:45:00,7.18,7.19,7.18,7.19,183200.0,6.727,6.7364,6.727,6.7364,183200.0
2012-03-23 14:50:00,7.19,7.2,7.19,7.2,514400.0,6.7364,6.7457,6.7364,6.7457,514400.0
2012-03-23 14:55:00,7.2,7.2,7.18,7.19,288800.0,6.7457,6.7457,6.727,6.7364,288800.0
2012-03-23 15:00:00,7.19,7.19,7.18,7.18,443200.0,6.7364,6.7364,6.727,6.727,443200.0
2012-03-23 15:05:00,7.18,7.19,7.18,7.19,84000.0,6.727,6.7364,6.727,6.7364,84000.0
2012-03-23 15:10:00,7.19,7.19,7.18,7.18,531200.0,6.7364,6.7364,6.727,6.727,531200.0
2012-03-23 15:15:00,7.18,7.19,7.18,7.18,233600.0,6.727,6.7364,6.727,6.727,233600.0
2012-03-23 15:20:00,7.18,7.19,7.18,7.18,92800.0,6.727,6.7364,6.727,6.727,92800.0
2012-03-23 15:25:00,7.18,7.19,7.18,7.18,220800.0,6.727,6.7364,6.727,6.727,220800.0
2012-03-23 15:30:00,7.18,7.19,7.18,7.19,476000.0,6.727,6.7364,6.727,6.7364,476000.0
2012-03-23 15:35:00,7.19,7.19,7.18,7.19,473600.0,6.7364,6.7364,6.727,6.7364,473600.0
2012-03-23 15:40:00,7.19,7.19,7.18,7.18,324800.0,6.7364,6.7364,6.727,6.727,324800.0
2012-03-23 15:45:00,7.18,7.18,7.17,7.18,1099200.0,6.727,6.727,6.7176,6.727,1099200.0
2012-03-23 15:50:00,7.18,7.19,7.18,7.19,1110400.0,6.727,6.7364,6.727,6.7364,1110400.0
2012-03-23 15:55:00,7.19,7.19,7.18,7.18,2874400.0,6.7364,6.7364,6.727,6.727,2874400.0
2012-03-26 09:30:00,7.28,7.3,7.28,7.29,2788000.0,6.8207,6.8394,6.8207,6.8301,2788000.0
2012-03-26 09:35:00,7.29,7.3,7.29,7.3,925600.0,6.8301,6.8394,6.8301,6.8394,925600.0
2012-03-26 09:40:00,7.3,7.3,7.29,7.29,940000.0,6.8394,6.8394,6.8301,6.8301,940000.0
2012-03-26 09:45:00,7.29,7.3,7.29,7.3,712000.0,6.8301,6.8394,6.8301,6.8394,712000.0
2012-03-26 09:50:00,7.3,7.3,7.29,7.29,469600.0,6.8394,6.8394,6.8301,6.8301,469600.0
2012-03-26 09:55:00,7.29,7.31,7.29,7.3,356000.0,6.8301,6.8488,6.8301,6.8394,356000.0
2012-03-26 10:00:00,7.3,7.31,7.29,7.3,952800.0,6.8394,6.8488,6.8301,6.8394,952800.0
2012-03-26 10:05:00,7.3,7.32,7.3,7.31,1043200.0,6.8394,6.8582,6.8394,6.8488,1043200.0
2012-03-26 10:10:00,7.31,7.33,7.31,7.33,1203200.0,6.8488,6.8675,6.8488,6.8675,1203200.0
2012-03-26 10:15:00,7.33,7.33,7.33,7.33,914400.0,6.8675,6.8675,6.8675,6.8675,914400.0
2012-03-26 10:20:00,7.33,7.33,7.32,7.33,503200.0,6.8675,6.8675,6.8582,6.8675,503200.0
2012-03-26 10:25:00,7.33,7.33,7.32,7.32,312800.0,6.8675,6.8675,6.8582,6.8582,312800.0
2012-03-26 10:30:00,7.32,7.33,7.32,7.32,418400.0,6.8582,6.8675,6.8582,6.8582,418400.0
2012-03-26 10:35:00,7.32,7.33,7.32,7.32,514400.0,6.8582,6.8675,6.8582,6.8582,514400.0
2012-03-26 10:40:00,7.32,7.32,7.32,7.32,310400.0,6.8582,6.8582,6.8582,6.8582,310400.0
2012-03-26 10:45:00,7.32,7.32,7.32,7.32,195200.0,6.8582,6.8582,6.8582,6.8582,195200.0
2012-03-26 10:50:00,7.32,7.32,7.32,7.32,99200.0,6.8582,6.8582,6.8582,6.8582,99200.0
2012-03-26 10:55:00,7.32,7.33,7.32,7.33,154400.0,6.8582,6.8675,6.8582,6.8675,154400.0
2012-03-26 11:00:00,7.33,7.33,7.31,7.32,603200.0,6.8675,6.8675,6.8488,6.8582,603200.0
2012-03-26 11:05:00,7.32,7.32,7.32,7.32,197600.0,6.8582,6.8582,6.8582,6.8582,197600.0
2012-03-26 11:10:00,7.32,7.32,7.32,7.32,138400.0,6.8582,6.8582,6.8582,6.8582,138400.0
2012-03-26 11:15:00,7.32,7.32,7.31,7.32,584000.0,6.8582,6.8582,6.8488,6.8582,584000.0
2012-03-26 11:20:00,7.32,7.32,7.32,7.32,403200.0,6.8582,6.8582,6.8582,6.8582,403200.0
2012-03-26 11:25:00,7.32,7.32,7.32,7.32,959200.0,6.8582,6.8582,6.8582,6.8582,959200.0
2012-03-26 11:30:00,7.32,7.32,7.32,7.32,180000.0,6.8582,6.8582,6.8582,6.8582,180000.0
2012-03-26 11:35:00,7.32,7.33,7.32,7.32,292000.0,6.8582,6.8675,6.8582,6.8582,292000.0
2012-03-26 11:40:00,7.32,7.32,7.32,7.32,528000.0,6.8582,6.8582,6.8582,6.8582,528000.0
2012-03-26 11:45:00,7.32,7.32,7.32,7.32,232800.0,6.8582,6.8582,6.8582,6.8582,232800.0
2012-03-26 11:50:00,7.32,7.32,7.32,7.32,266400.0,6.8582,6.8582,6.8582,6.8582,266400.0
2012-03-26 11:55:00,7.32,7.32,7.32,7.32,138400.0,6.8582,6.8582,6.8582,6.8582,138400.0
2012-03-26 12:00:00,7.32,7.32,7.32,7.32,90400.0,6.8582,6.8582,6.8582,6.8582,90400.0
2012-03-26 12:05:00,7.32,7.32,7.32,7.32,619200.0,6.8582,6.8582,6.8582,6.8582,619200.0
2012-03-26 12:10:00,7.32,7.32,7.31,7.31,516800.0,6.8582,6.8582,6.8488,6.8488,516800.0
2012-03-26 12:15:00,7.31,7.31,7.31,7.31,228800.0,6.8488,6.8488,6.8488,6.8488,228800.0
2012-03-26 12:20:00,7.31,7.31,7.31,7.31,436800.0,6.8488,6.8488,6.8488,6.8488,436800.0
2012-03-26 12:25:00,7.31,7.31,7.3,7.31,204800.0,6.8488,6.8488,6.8394,6.8488,204800.0
2012-03-26 12:30:00,7.31,7.31,7.3,7.31,1088800.0,6.8488,6.8488,6.8394,6.8488,1088800.0
2012-03-26 12:35:00,7.31,7.31,7.3,7.3,251200.0,6.8488,6.8488,6.8394,6.8394,251200.0
2012-03-26 12:40:00,7.3,7.31,7.3,7.31,432000.0,6.8394,6.8488,6.8394,6.8488,432000.0
2012-03-26 12:45:00,7.31,7.31,7.3,7.31,115200.0,6.8488,6.8488,6.8394,6.8488,115200.0
2012-03-26 12:50:00,7.31,7.31,7.31,7.31,364800.0,6.8488,6.8488,6.8488,6.8488,364800.0
2012-03-26 12:55:00,7.31,7.31,7.31,7.31,160000.0,6.8488,6.8488,6.8488,6.8488,160000.0
2012-03-26 13:00:00,7.31,7.31,7.31,7.31,23200.0,6.8488,6.8488,6.8488,6.8488,23200.0
2012-03-26 13:05:00,7.31,7.31,7.31,7.31,21600.0,6.8488,6.8488,6.8488,6.8488,21600.0
2012-03-26 13:10:00,7.31,7.31,7.31,7.31,51200.0,6.8488,6.8488,6.8488,6.8488,51200.0
2012-03-26 13:15:00,7.31,7.31,7.31,7.31,248800.0,6.8488,6.8488,6.8488,6.8488,248800.0
2012-03-26 13:20:00,7.31,7.31,7.31,7.31,108800.0,6.8488,6.8488,6.8488,6.8488,108800.0
2012-03-26 13:25:00,7.31,7.32,7.31,7.32,845600.0,6.8488,6.8582,6.8488,6.8582,845600.0
2012-03-26 13:30:00,7.32,7.32,7.32,7.32,271200.0,6.8582,6.8582,6.8582,6.8582,271200.0
2012-03-26 13:35:00,7.32,7.33,7.32,7.32,624000.0,6.8582,6.8675,6.8582,6.8582,624000.0
2012-03-26 13:40:00,7.32,7.32,7.32,7.32,93600.0,6.8582,6.8582,6.8582,6.8582,93600.0
2012-03-26 13:45:00,7.32,7.33,7.32,7.32,124000.0,6.8582,6.8675,6.8582,6.8582,124000.0
2012-03-26 13:50:00,7.32,7.32,7.32,7.32,80800.0,6.8582,6.8582,6.8582,6.8582,80800.0
2012-03-26 13:55:00,7.32,7.32,7.32,7.32,428000.0,6.8582,6.8582,6.8582,6.8582,428000.0
2012-03-26 14:00:00,7.32,7.32,7.32,7.32,244800.0,6.8582,6.8582,6.8582,6.8582,244800.0
2012-03-26 14:05:00,7.33,7.33,7.32,7.33,155200.0,6.8675,6.8675,6.8582,6.8675,155200.0
2012-03-26 14:10:00,7.33,7.33,7.33,7.33,344000.0,6.8675,6.8675,6.8675,6.8675,344000.0
2012-03-26 14:15:00,7.33,7.34,7.33,7.33,260000.0,6.8675,6.8769,6.8675,6.8675,260000.0
2012-03-26 14:20:00,7.33,7.35,7.33,7.34,719200.0,6.8675,6.8863,6.8675,6.8769,719200.0
2012-03-26 14:25:00,7.34,7.34,7.34,7.34,216000.0,6.8769,6.8769,6.8769,6.8769,216000.0
2012-03-26 14:30:00,7.34,7.34,7.34,7.34,700800.0,6.8769,6.8769,6.8769,6.8769,700800.0
2012-03-26 14:35:00,7.34,7.34,7.33,7.33,160000.0,6.8769,6.8769,6.8675,6.8675,160000.0
2012-03-26 14:40:00,7.34,7.35,7.34,7.34,542400.0,6.8769,6.8863,6.8769,6.8769,542400.0
2012-03-26 14:45:00,7.34,7.35,7.34,7.34,148000.0,6.8769,6.8863,6.8769,6.8769,148000.0
2012-03-26 14:50:00,7.34,7.35,7.34,7.34,213600.0,6.8769,6.8863,6.8769,6.8769,213600.0
2012-03-26 14:55:00,7.34,7.36,7.34,7.35,1210400.0,6.8769,6.8957,6.8769,6.8863,1210400.0
2012-03-26 15:00:00,7.35,7.37,7.35,7.37,1840000.0,6.8863,6.905,6.8863,6.905,1840000.0
2012-03-26 15:05:00,7.36,7.37,7.36,7.36,741600.0,6.8957,6.905,6.8957,6.8957,741600.0
2012-03-26 15:10:00,7.36,7.37,7.36,7.37,195200.0,6.8957,6.905,6.8957,6.905,195200.0
2012-03-26 15:15:00,7.36,7.37,7.36,7.37,842400.0,6.8957,6.905,6.8957,6.905,842400.0
2012-03-26 15:20:00,7.37,7.37,7.36,7.36,394400.0,6.905,6.905,6.8957,6.8957,394400.0
2012-03-26 15:25:00,7.36,7.37,7.36,7.36,371200.0,6.8957,6.905,6.8957,6.8957,371200.0
2012-03-26 15:30:00,7.36,7.37,7.36,7.36,927200.0,6.8957,6.905,6.8957,6.8957,927200.0
2012-03-26 15:35:00,7.36,7.36,7.35,7.35,1266400.0,6.8957,6.8957,6.8863,6.8863,1266400.0
2012-03-26 15:40:00,7.35,7.36,7.35,7.36,788000.0,6.8863,6.8957,6.8863,6.8957,788000.0
2012-03-26 15:45:00,7.36,7.38,7.36,7.37,1343200.0,6.8957,6.9144,6.8957,6.905,1343200.0
2012-03-26 15:50:00,7.37,7.38,7.37,7.37,1081600.0,6.905,6.9144,6.905,6.905,1081600.0
2012-03-26 15:55:00,7.37,7.38,7.36,7.38,2720000.0,6.905,6.9144,6.8957,6.9144,2720000.0
2012-03-27 09:30:00,7.4,7.4,7.39,7.4,611200.0,6.9331,6.9331,6.9238,6.9331,611200.0
2012-03-27 09:35:00,7.4,7.4,7.39,7.39,1216000.0,6.9331,6.9331,6.9238,6.9238,1216000.0
2012-03-27 09:40:00,7.39,7.4,7.39,7.4,679200.0,6.9238,6.9331,6.9238,6.9331,679200.0
2012-03-27 09:45:00,7.4,7.41,7.4,7.41,762400.0,6.9331,6.9425,6.9331,6.9425,762400.0
2012-03-27 09:50:00,7.41,7.41,7.4,7.4,454400.0,6.9425,6.9425,6.9331,6.9331,454400.0
2012-03-27 09:55:00,7.4,7.41,7.4,7.4,389600.0,6.9331,6.9425,6.9331,6.9331,389600.0
2012-03-27 10:00:00,7.41,7.41,7.38,7.39,1144800.0,6.9425,6.9425,6.9144,6.9238,1144800.0
2012-03-27 10:05:00,7.38,7.39,7.38,7.39,579200.0,6.9144,6.9238,6.9144,6.9238,579200.0
2012-03-27 10:10:00,7.39,7.4,7.39,7.39,313600.0,6.9238,6.9331,6.9238,6.9238,313600.0
2012-03-27 10:15:00,7.4,7.41,7.4,7.4,429600.0,6.9331,6.9425,6.9331,6.9331,429600.0
2012-03-27 10:20:00,7.4,7.4,7.39,7.39,1354400.0,6.9331,6.9331,6.9238,6.9238,1354400.0
2012-03-27 10:25:00,7.39,7.39,7.38,7.39,797600.0,6.9238,6.9238,6.9144,6.9238,797600.0
2012-03-27 10:30:00,7.39,7.4,7.38,7.39,998400.0,6.9238,6.9331,6.9144,6.9238,998400.0
2012-03-27 10:35:00,7.39,7.4,7.38,7.39,570400.0,6.9238,6.9331,6.9144,6.9238,570400.0
2012-03-27 10:40:00,7.39,7.39,7.38,7.39,787200.0,6.9238,6.9238,6.9144,6.9238,787200.0
2012-03-27 10:45:00,7.39,7.39,7.38,7.39,321600.0,6.9238,6.9238,6.9144,6.9238,321600.0
2012-03-27 10:50:00,7.39,7.39,7.37,7.37,784800.0,6.9238,6.9238,6.905,6.905,784800.0
2012-03-27 10:55:00,7.37,7.37,7.37,7.37,473600.0,6.905,6.905,6.905,6.905,473600.0
2012-03-27 11:00:00,7.37,7.38,7.37,7.38,410400.0,6.905,6.9144,6.905,6.9144,410400.0
2012-03-27 11:05:00,7.38,7.38,7.37,7.38,383200.0,6.9144,6.9144,6.905,6.9144,383200.0
2012-03-27 11:10:00,7.38,7.39,7.38,7.38,871200.0,6.9144,6.9238,6.9144,6.9144,871200.0
2012-03-27 11:15:00,7.38,7.38,7.38,7.38,293600.0,6.9144,6.9144,6.9144,6.9144,293600.0
2012-03-27 11:20:00,7.38,7.39,7.38,7.38,432800.0,6.9144,6.9238,6.9144,6.9144,432800.0
2012-03-27 11:25:00,7.38,7.39,7.37,7.38,322400.0,6.9144,6.9238,6.905,6.9144,322400.0
2012-03-27 11:30:00,7.38,7.38,7.38,7.38,245600.0,6.9144,6.9144,6.9144,6.9144,245600.0
2012-03-27 11:35:00,7.38,7.38,7.37,7.38,202400.0,6.9144,6.9144,6.905,6.9144,202400.0
2012-03-27 11:40:00,7.37,7.38,7.37,7.38,203200.0,6.905,6.9144,6.905,6.9144,203200.0
2012-03-27 11:45:00,7.37,7.38,7.37,7.38,374400.0,6.905,6.9144,6.905,6.9144,374400.0
2012-03-27 11:50:00,7.38,7.39,7.38,7.39,409600.0,6.9144,6.9238,6.9144,6.9238,409600.0
2012-03-27 11:55:00,7.38,7.39,7.38,7.39,280000.0,6.9144,6.9238,6.9144,6.9238,280000.0
2012-03-27 12:00:00,7.39,7.4,7.39,7.39,1150400.0,6.9238,6.9331,6.9238,6.9238,1150400.0
2012-03-27 12:05:00,7.39,7.39,7.39,7.39,187200.0,6.9238,6.9238,6.9238,6.9238,187200.0
2012-03-27 12:10:00,7.39,7.4,7.39,7.39,120800.0,6.9238,6.9331,6.9238,6.9238,120800.0
2012-03-27 12:15:00,7.4,7.4,7.39,7.4,281600.0,6.9331,6.9331,6.9238,6.9331,281600.0
2012-03-27 12:20:00,7.39,7.4,7.39,7.39,169600.0,6.9238,6.9331,6.9238,6.9238,169600.0
2012-03-27 12:25:00,7.39,7.39,7.39,7.39,201600.0,6.9238,6.9238,6.9238,6.9238,201600.0
2012-03-27 12:30:00,7.39,7.39,7.38,7.38,199200.0,6.9238,6.9238,6.9144,6.9144,199200.0
2012-03-27 12:35:00,7.39,7.39,7.38,7.39,185600.0,6.9238,6.9238,6.9144,6.9238,185600.0
2012-03-27 12:40:00,7.39,7.39,7.39,7.39,56000.0,6.9238,6.9238,6.9238,6.9238,56000.0
2012-03-27 12:45:00,7.39,7.39,7.38,7.38,101600.0,6.9238,6.9238,6.9144,6.9144,101600.0
2012-03-27 12:50:00,7.38,7.38,7.38,7.38,343200.0,6.9144,6.9144,6.9144,6.9144,343200.0
2012-03-27 12:55:00,7.38,7.39,7.38,7.39,160800.0,6.9144,6.9238,6.9144,6.9238,160800.0
2012-03-27 13:00:00,7.39,7.39,7.39,7.39,248000.0,6.9238,6.9238,6.9238,6.9238,248000.0
2012-03-27 13:05:00,7.39,7.39,7.38,7.39,62400.0,6.9238,6.9238,6.9144,6.9238,62400.0
2012-03-27 13:10:00,7.39,7.39,7.38,7.39,105600.0,6.9238,6.9238,6.9144,6.9238,105600.0
2012-03-27 13:15:00,7.39,7.39,7.37,7.38,429600.0,6.9238,6.9238,6.905,6.9144,429600.0
2012-03-27 13:20:00,7.38,7.38,7.37,7.37,525600.0,6.9144,6.9144,6.905,6.905,525600.0
2012-03-27 13:25:00,7.37,7.38,7.37,7.38,196000.0,6.905,6.9144,6.905,6.9144,196000.0
2012-03-27 13:30:00,7.38,7.38,7.37,7.37,97600.0,6.9144,6.9144,6.905,6.905,97600.0
2012-03-27 13:35:00,7.37,7.37,7.37,7.37,111200.0,6.905,6.905,6.905,6.905,111200.0
2012-03-27 13:40:00,7.37,7.38,7.37,7.38,38400.0,6.905,6.9144,6.905,6.9144,38400.0
2012-03-27 13:45:00,7.38,7.38,7.37,7.38,85600.0,6.9144,6.9144,6.905,6.9144,85600.0
2012-03-27 13:50:00,7.38,7.39,7.38,7.38,140800.0,6.9144,6.9238,6.9144,6.9144,140800.0
2012-03-27 13:55:00,7.38,7.38,7.38,7.38,556800.0,6.9144,6.9144,6.9144,6.9144,556800.0
2012-03-27 14:00:00,7.39,7.39,7.38,7.38,464000.0,6.9238,6.9238,6.9144,6.9144,464000.0
2012-03-27 14:05:00,7.38,7.39,7.38,7.39,631200.0,6.9144,6.9238,6.9144,6.9238,631200.0
2012-03-27 14:10:00,7.39,7.4,7.39,7.39,903200.0,6.9238,6.9331,6.9238,6.9238,903200.0
2012-03-27 14:15:00,7.39,7.4,7.39,7.39,544800.0,6.9238,6.9331,6.9238,6.9238,544800.0
2012-03-27 14:20:00,7.39,7.39,7.39,7.39,748000.0,6.9238,6.9238,6.9238,6.9238,748000.0
2012-03-27 14:25:00,7.39,7.39,7.39,7.39,660000.0,6.9238,6.9238,6.9238,6.9238,660000.0
2012-03-27 14:30:00,7.39,7.4,7.39,7.39,575200.0,6.9238,6.9331,6.9238,6.9238,575200.0
2012-03-27 14:35:00,7.39,7.39,7.38,7.38,720000.0,6.9238,6.9238,6.9144,6.9144,720000.0
2012-03-27 14:40:00,7.38,7.39,7.38,7.39,516000.0,6.9144,6.9238,6.9144,6.9238,516000.0
2012-03-27 14:45:00,7.39,7.39,7.39,7.39,434400.0,6.9238,6.9238,6.9238,6.9238,434400.0
2012-03-27 14:50:00,7.39,7.39,7.38,7.39,836800.0,6.9238,6.9238,6.9144,6.9238,836800.0
2012-03-27 14:55:00,7.39,7.39,7.38,7.39,668000.0,6.9238,6.9238,6.9144,6.9238,668000.0
2012-03-27 15:00:00,7.39,7.39,7.38,7.39,596000.0,6.9238,6.9238,6.9144,6.9238,596000.0
2012-03-27 15:05:00,7.39,7.4,7.39,7.39,844800.0,6.9238,6.9331,6.9238,6.9238,844800.0
2012-03-27 15:10:00,7.39,7.39,7.39,7.39,650400.0,6.9238,6.9238,6.9238,6.9238,650400.0
2012-03-27 15:15:00,7.39,7.39,7.37,7.38,1044000.0,6.9238,6.9238,6.905,6.9144,1044000.0
2012-03-27 15:20:00,7.38,7.38,7.36,7.37,2005600.0,6.9144,6.9144,6.8957,6.905,2005600.0
2012-03-27 15:25:00,7.37,7.37,7.36,7.36,846400.0,6.905,6.905,6.8957,6.8957,846400.0
2012-03-27 15:30:00,7.36,7.37,7.36,7.36,1454400.0,6.8957,6.905,6.8957,6.8957,1454400.0
2012-03-27 15:35:00,7.36,7.37,7.36,7.36,1203200.0,6.8957,6.905,6.8957,6.8957,1203200.0
2012-03-27 15:40:00,7.36,7.36,7.36,7.36,901600.0,6.8957,6.8957,6.8957,6.8957,901600.0
2012-03-27 15:45:00,7.36,7.36,7.33,7.34,3223200.0,6.8957,6.8957,6.8675,6.8769,3223200.0
2012-03-27 15:50:00,7.34,7.35,7.34,7.34,1855200.0,6.8769,6.8863,6.8769,6.8769,1855200.0
2012-03-27 15:55:00,7.34,7.34,7.33,7.34,3609600.0,6.8769,6.8769,6.8675,6.8769,3609600.0
2012-03-28 09:30:00,7.33,7.34,7.33,7.34,655200.0,6.8675,6.8769,6.8675,6.8769,655200.0
2012-03-28 09:35:00,7.34,7.35,7.33,7.35,484000.0,6.8769,6.8863,6.8675,6.8863,484000.0
2012-03-28 09:40:00,7.35,7.35,7.31,7.31,1463200.0,6.8863,6.8863,6.8488,6.8488,1463200.0
2012-03-28 09:45:00,7.31,7.32,7.31,7.31,1622400.0,6.8488,6.8582,6.8488,6.8488,1622400.0
2012-03-28 09:50:00,7.31,7.33,7.3,7.33,1340000.0,6.8488,6.8675,6.8394,6.8675,1340000.0
2012-03-28 09:55:00,7.33,7.33,7.32,7.32,808800.0,6.8675,6.8675,6.8582,6.8582,808800.0
2012-03-28 10:00:00,7.32,7.34,7.32,7.34,1154400.0,6.8582,6.8769,6.8582,6.8769,1154400.0
2012-03-28 10:05:00,7.34,7.34,7.33,7.33,453600.0,6.8769,6.8769,6.8675,6.8675,453600.0
2012-03-28 10:10:00,7.33,7.34,7.32,7.34,1211200.0,6.8675,6.8769,6.8582,6.8769,1211200.0
2012-03-28 10:15:00,7.34,7.34,7.31,7.32,852800.0,6.8769,6.8769,6.8488,6.8582,852800.0
2012-03-28 10:20:00,7.32,7.33,7.32,7.33,323200.0,6.8582,6.8675,6.8582,6.8675,323200.0
2012-03-28 10:25:00,7.33,7.33,7.31,7.32,660800.0,6.8675,6.8675,6.8488,6.8582,660800.0
2012-03-28 10:30:00,7.32,7.32,7.29,7.29,1111200.0,6.8582,6.8582,6.8301,6.8301,1111200.0
2012-03-28 10:35:00,7.29,7.3,7.29,7.3,1388800.0,6.8301,6.8394,6.8301,6.8394,1388800.0
2012-03-28 10:40:00,7.3,7.3,7.28,7.29,640800.0,6.8394,6.8394,6.8207,6.8301,640800.0
2012-03-28 10:45:00,7.29,7.29,7.28,7.29,1044000.0,6.8301,6.8301,6.8207,6.8301,1044000.0
2012-03-28 10:50:00,7.29,7.29,7.27,7.28,936800.0,6.8301,6.8301,6.8113,6.8207,936800.0
2012-03-28 10:55:00,7.28,7.29,7.27,7.29,992000.0,6.8207,6.8301,6.8113,6.8301,992000.0
2012-03-28 11:00:00,7.29,7.29,7.27,7.28,1164000.0,6.8301,6.8301,6.8113,6.8207,1164000.0
2012-03-28 11:05:00,7.28,7.28,7.28,7.28,836800.0,6.8207,6.8207,6.8207,6.8207,836800.0
2012-03-28 11:10:00,7.28,7.29,7.28,7.29,1968000.0,6.8207,6.8301,6.8207,6.8301,1968000.0
2012-03-28 11:15:00,7.29,7.29,7.29,7.29,368000.0,6.8301,6.8301,6.8301,6.8301,368000.0
2012-03-28 11:20:00,7.29,7.29,7.28,7.28,312800.0,6.8301,6.8301,6.8207,6.8207,312800.0
2012-03-28 11:25:00,7.28,7.28,7.27,7.28,567200.0,6.8207,6.8207,6.8113,6.8207,567200.0
2012-03-28 11:30:00,7.28,7.28,7.27,7.27,616000.0,6.8207,6.8207,6.8113,6.8113,616000.0
2012-03-28 11:35:00,7.27,7.27,7.26,7.26,963200.0,6.8113,6.8113,6.802,6.802,963200.0
2012-03-28 11:40:00,7.27,7.27,7.26,7.26,492800.0,6.8113,6.8113,6.802,6.802,492800.0
2012-03-28 11:45:00,7.26,7.26,7.24,7.24,1452000.0,6.802,6.802,6.7832,6.7832,1452000.0
2012-03-28 11:50:00,7.24,7.24,7.21,7.21,2623200.0,6.7832,6.7832,6.7551,6.7551,2623200.0
2012-03-28 11:55:00,7.21,7.22,7.19,7.22,2533600.0,6.7551,6.7645,6.7364,6.7645,2533600.0
2012-03-28 12:00:00,7.22,7.22,7.21,7.22,1301600.0,6.7645,6.7645,6.7551,6.7645,1301600.0
2012-03-28 12:05:00,7.21,7.23,7.21,7.22,774400.0,6.7551,6.7739,6.7551,6.7645,774400.0
2012-03-28 12:10:00,7.22,7.22,7.21,7.21,685600.0,6.7645,6.7645,6.7551,6.7551,685600.0
2012-03-28 12:15:00,7.21,7.24,7.21,7.23,1417600.0,6.7551,6.7832,6.7551,6.7739,1417600.0
2012-03-28 12:20:00,7.23,7.23,7.22,7.22,480800.0,6.7739,6.7739,6.7645,6.7645,480800.0
2012-03-28 12:25:00,7.22,7.23,7.22,7.23,350400.0,6.7645,6.7739,6.7645,6.7739,350400.0
2012-03-28 12:30:00,7.23,7.24,7.22,7.22,812800.0,6.7739,6.7832,6.7645,6.7645,812800.0
2012-03-28 12:35:00,7.22,7.22,7.21,7.22,584000.0,6.7645,6.7645,6.7551,6.7645,584000.0
2012-03-28 12:40:00,7.21,7.23,7.21,7.22,323200.0,6.7551,6.7739,6.7551,6.7645,323200.0
2012-03-28 12:45:00,7.22,7.23,7.22,7.23,192800.0,6.7645,6.7739,6.7645,6.7739,192800.0
2012-03-28 12:50:00,7.23,7.23,7.21,7.22,681600.0,6.7739,6.7739,6.7551,6.7645,681600.0
2012-03-28 12:55:00,7.22,7.22,7.21,7.22,276000.0,6.7645,6.7645,6.7551,6.7645,276000.0
2012-03-28 13:00:00,7.22,7.23,7.22,7.23,805600.0,6.7645,6.7739,6.7645,6.7739,805600.0
2012-03-28 13:05:00,7.23,7.23,7.22,7.23,531200.0,6.7739,6.7739,6.7645,6.7739,531200.0
2012-03-28 13:10:00,7.22,7.23,7.21,7.21,391200.0,6.7645,6.7739,6.7551,6.7551,391200.0
2012-03-28 13:15:00,7.22,7.22,7.21,7.22,261600.0,6.7645,6.7645,6.7551,6.7645,261600.0
2012-03-28 13:20:00,7.22,7.22,7.2,7.21,456800.0,6.7645,6.7645,6.7457,6.7551,456800.0
2012-03-28 13:25:00,7.21,7.21,7.2,7.21,336800.0,6.7551,6.7551,6.7457,6.7551,336800.0
2012-03-28 13:30:00,7.21,7.22,7.21,7.21,424000.0,6.7551,6.7645,6.7551,6.7551,424000.0
2012-03-28 13:35:00,7.21,7.22,7.2,7.22,620000.0,6.7551,6.7645,6.7457,6.7645,620000.0
2012-03-28 13:40:00,7.22,7.23,7.22,7.22,509600.0,6.7645,6.7739,6.7645,6.7645,509600.0
2012-03-28 13:45:00,7.22,7.22,7.21,7.21,336800.0,6.7645,6.7645,6.7551,6.7551,336800.0
2012-03-28 13:50:00,7.21,7.21,7.2,7.21,534400.0,6.7551,6.7551,6.7457,6.7551,534400.0
2012-03-28 13:55:00,7.21,7.22,7.21,7.22,337600.0,6.7551,6.7645,6.7551,6.7645,337600.0
2012-03-28 14:00:00,7.22,7.22,7.2,7.2,264000.0,6.7645,6.7645,6.7457,6.7457,264000.0
2012-03-28 14:05:00,7.2,7.2,7.18,7.19,1304000.0,6.7457,6.7457,6.727,6.7364,1304000.0
2012-03-28 14:10:00,7.19,7.2,7.18,7.2,974400.0,6.7364,6.7457,6.727,6.7457,974400.0
2012-03-28 14:15:00,7.2,7.2,7.19,7.19,617600.0,6.7457,6.7457,6.7364,6.7364,617600.0
2012-03-28 14:20:00,7.19,7.2,7.19,7.19,416800.0,6.7364,6.7457,6.7364,6.7364,416800.0
2012-03-28 14:25:00,7.19,7.2,7.19,7.2,815200.0,6.7364,6.7457,6.7364,6.7457,815200.0
2012-03-28 14:30:00,7.2,7.21,7.2,7.21,461600.0,6.7457,6.7551,6.7457,6.7551,461600.0
2012-03-28 14:35:00,7.21,7.22,7.21,7.21,645600.0,6.7551,6.7645,6.7551,6.7551,645600.0
2012-03-28 14:40:00,7.21,7.22,7.21,7.22,569600.0,6.7551,6.7645,6.7551,6.7645,569600.0
2012-03-28 14:45:00,7.22,7.23,7.22,7.23,1057600.0,6.7645,6.7739,6.7645,6.7739,1057600.0
2012-03-28 14:50:00,7.23,7.23,7.22,7.22,482400.0,6.7739,6.7739,6.7645,6.7645,482400.0
2012-03-28 14:55:00,7.22,7.24,7.22,7.23,748800.0,6.7645,6.7832,6.7645,6.7739,748800.0
2012-03-28 15:00:00,7.23,7.25,7.23,7.24,1011200.0,6.7739,6.7926,6.7739,6.7832,1011200.0
2012-03-28 15:05:00,7.24,7.24,7.23,7.24,436800.0,6.7832,6.7832,6.7739,6.7832,436800.0
2012-03-28 15:10:00,7.24,7.24,7.23,7.23,408000.0,6.7832,6.7832,6.7739,6.7739,408000.0
2012-03-28 15:15:00,7.23,7.24,7.23,7.23,343200.0,6.7739,6.7832,6.7739,6.7739,343200.0
2012-03-28 15:20:00,7.23,7.24,7.22,7.24,1354400.0,6.7739,6.7832,6.7645,6.7832,1354400.0
2012-03-28 15:25:00,7.24,7.24,7.23,7.24,497600.0,6.7832,6.7832,6.7739,6.7832,497600.0
2012-03-28 15:30:00,7.24,7.25,7.23,7.24,604000.0,6.7832,6.7926,6.7739,6.7832,604000.0
2012-03-28 15:35:00,7.25,7.25,7.23,7.24,876800.0,6.7926,6.7926,6.7739,6.7832,876800.0
2012-03-28 15:40:00,7.24,7.26,7.24,7.26,1127200.0,6.7832,6.802,6.7832,6.802,1127200.0
2012-03-28 15:45:00,7.26,7.27,7.25,7.26,1435200.0,6.802,6.8113,6.7926,6.802,1435200.0
2012-03-28 15:50:00,7.26,7.26,7.25,7.25,934400.0,6.802,6.802,6.7926,6.7926,934400.0
2012-03-28 15:55:00,7.25,7.27,7.25,7.27,2678400.0,6.7926,6.8113,6.7926,6.8113,2678400.0
2012-03-29 09:30:00,7.18,7.19,7.18,7.19,974400.0,6.727,6.7364,6.727,6.7364,974400.0
2012-03-29 09:35:00,7.19,7.19,7.18,7.18,729600.0,6.7364,6.7364,6.727,6.727,729600.0
2012-03-29 09:40:00,7.18,7.18,7.17,7.17,1510400.0,6.727,6.727,6.7176,6.7176,1510400.0
2012-03-29 09:45:00,7.17,7.21,7.17,7.2,1976000.0,6.7176,6.7551,6.7176,6.7457,1976000.0
2012-03-29 09:50:00,7.2,7.2,7.18,7.19,611200.0,6.7457,6.7457,6.727,6.7364,611200.0
2012-03-29 09:55:00,7.19,7.19,7.15,7.17,1871200.0,6.7364,6.7364,6.6989,6.7176,1871200.0
2012-03-29 10:00:00,7.17,7.19,7.17,7.19,1061600.0,6.7176,6.7364,6.7176,6.7364,1061600.0
2012-03-29 10:05:00,7.19,7.19,7.18,7.18,910400.0,6.7364,6.7364,6.727,6.727,910400.0
2012-03-29 10:10:00,7.18,7.18,7.16,7.16,1241600.0,6.727,6.727,6.7083,6.7083,1241600.0
2012-03-29 10:15:00,7.16,7.17,7.15,7.15,1704800.0,6.7083,6.7176,6.6989,6.6989,1704800.0
2012-03-29 10:20:00,7.15,7.17,7.15,7.16,590400.0,6.6989,6.7176,6.6989,6.7083,590400.0
2012-03-29 10:25:00,7.16,7.16,7.14,7.14,757600.0,6.7083,6.7083,6.6895,6.6895,757600.0
2012-03-29 10:30:00,7.14,7.15,7.13,7.14,875200.0,6.6895,6.6989,6.6802,6.6895,875200.0
2012-03-29 10:35:00,7.14,7.14,7.12,7.14,1299200.0,6.6895,6.6895,6.6708,6.6895,1299200.0
2012-03-29 10:40:00,7.13,7.15,7.13,7.15,892000.0,6.6802,6.6989,6.6802,6.6989,892000.0
2012-03-29 10:45:00,7.15,7.15,7.15,7.15,368800.0,6.6989,6.6989,6.6989,6.6989,368800.0
2012-03-29 10:50:00,7.15,7.15,7.14,7.14,595200.0,6.6989,6.6989,6.6895,6.6895,595200.0
2012-03-29 10:55:00,7.14,7.16,7.14,7.16,486400.0,6.6895,6.7083,6.6895,6.7083,486400.0
2012-03-29 11:00:00,7.16,7.17,7.15,7.17,1045600.0,6.7083,6.7176,6.6989,6.7176,1045600.0
2012-03-29 11:05:00,7.17,7.17,7.16,7.17,559200.0,6.7176,6.7176,6.7083,6.7176,559200.0
2012-03-29 11:10:00,7.17,7.17,7.16,7.16,412800.0,6.7176,6.7176,6.7083,6.7083,412800.0
2012-03-29 11:15:00,7.16,7.17,7.15,7.15,950400.0,6.7083,6.7176,6.6989,6.6989,950400.0
2012-03-29 11:20:00,7.15,7.16,7.15,7.16,1435200.0,6.6989,6.7083,6.6989,6.7083,1435200.0
2012-03-29 11:25:00,7.16,7.16,7.14,7.14,1415200.0,6.7083,6.7083,6.6895,6.6895,1415200.0
2012-03-29 11:30:00,7.14,7.15,7.13,7.14,450400.0,6.6895,6.6989,6.6802,6.6895,450400.0
2012-03-29 11:35:00,7.15,7.15,7.13,7.14,686400.0,6.6989,6.6989,6.6802,6.6895,686400.0
2012-03-29 11:40:00,7.14,7.15,7.14,7.14,399200.0,6.6895,6.6989,6.6895,6.6895,399200.0
2012-03-29 11:45:00,7.15,7.15,7.14,7.15,427200.0,6.6989,6.6989,6.6895,6.6989,427200.0
2012-03-29 11:50:00,7.15,7.15,7.13,7.13,696800.0,6.6989,6.6989,6.6802,6.6802,696800.0
2012-03-29 11:55:00,7.13,7.14,7.12,7.14,1140800.0,6.6802,6.6895,6.6708,6.6895,1140800.0
2012-03-29 12:00:00,7.14,7.14,7.13,7.14,527200.0,6.6895,6.6895,6.6802,6.6895,527200.0
2012-03-29 12:05:00,7.14,7.15,7.14,7.15,425600.0,6.6895,6.6989,6.6895,6.6989,425600.0
2012-03-29 12:10:00,7.15,7.15,7.14,7.14,902400.0,6.6989,6.6989,6.6895,6.6895,902400.0
2012-03-29 12:15:00,7.14,7.14,7.14,7.14,286400.0,6.6895,6.6895,6.6895,6.6895,286400.0
2012-03-29 12:20:00,7.14,7.14,7.13,7.14,441600.0,6.6895,6.6895,6.6802,6.6895,441600.0
2012-03-29 12:25:00,7.14,7.15,7.14,7.14,278400.0,6.6895,6.6989,6.6895,6.6895,278400.0
2012-03-29 12:30:00,7.14,7.14,7.13,7.13,764000.0,6.6895,6.6895,6.6802,6.6802,764000.0
2012-03-29 12:35:00,7.13,7.15,7.13,7.15,861600.0,6.6802,6.6989,6.6802,6.6989,861600.0
2012-03-29 12:40:00,7.15,7.15,7.14,7.15,243200.0,6.6989,6.6989,6.6895,6.6989,243200.0
2012-03-29 12:45:00,7.15,7.15,7.14,7.15,326400.0,6.6989,6.6989,6.6895,6.6989,326400.0
2012-03-29 12:50:00,7.15,7.16,7.14,7.16,637600.0,6.6989,6.7083,6.6895,6.7083,637600.0
2012-03-29 12:55:00,7.16,7.17,7.16,7.17,1467200.0,6.7083,6.7176,6.7083,6.7176,1467200.0
2012-03-29 13:00:00,7.17,7.17,7.16,7.16,973600.0,6.7176,6.7176,6.7083,6.7083,973600.0
2012-03-29 13:05:00,7.16,7.16,7.15,7.16,259200.0,6.7083,6.7083,6.6989,6.7083,259200.0
2012-03-29 13:10:00,7.16,7.16,7.15,7.15,485600.0,6.7083,6.7083,6.6989,6.6989,485600.0
2012-03-29 13:15:00,7.15,7.16,7.15,7.15,215200.0,6.6989,6.7083,6.6989,6.6989,215200.0
2012-03-29 13:20:00,7.15,7.16,7.15,7.15,208000.0,6.6989,6.7083,6.6989,6.6989,208000.0
2012-03-29 13:25:00,7.15,7.16,7.15,7.16,310400.0,6.6989,6.7083,6.6989,6.7083,310400.0
2012-03-29 13:30:00,7.16,7.16,7.15,7.16,105600.0,6.7083,6.7083,6.6989,6.7083,105600.0
2012-03-29 13:35:00,7.16,7.17,7.16,7.17,115200.0,6.7083,6.7176,6.7083,6.7176,115200.0
2012-03-29 13:40:00,7.17,7.17,7.16,7.16,232800.0,6.7176,6.7176,6.7083,6.7083,232800.0
2012-03-29 13:45:00,7.16,7.16,7.15,7.15,376800.0,6.7083,6.7083,6.6989,6.6989,376800.0
2012-03-29 13:50:00,7.15,7.16,7.14,7.15,374400.0,6.6989,6.7083,6.6895,6.6989,374400.0
2012-03-29 13:55:00,7.16,7.16,7.15,7.16,268000.0,6.7083,6.7083,6.6989,6.7083,268000.0
2012-03-29 14:00:00,7.16,7.18,7.16,7.17,678400.0,6.7083,6.727,6.7083,6.7176,678400.0
2012-03-29 14:05:00,7.17,7.17,7.16,7.16,385600.0,6.7176,6.7176,6.7083,6.7083,385600.0
2012-03-29 14:10:00,7.16,7.18,7.16,7.17,565600.0,6.7083,6.727,6.7083,6.7176,565600.0
2012-03-29 14:15:00,7.17,7.19,7.17,7.19,452000.0,6.7176,6.7364,6.7176,6.7364,452000.0
2012-03-29 14:20:00,7.19,7.19,7.18,7.18,915200.0,6.7364,6.7364,6.727,6.727,915200.0
2012-03-29 14:25:00,7.18,7.2,7.18,7.19,425600.0,6.727,6.7457,6.727,6.7364,425600.0
2012-03-29 14:30:00,7.2,7.2,7.18,7.19,545600.0,6.7457,6.7457,6.727,6.7364,545600.0
2012-03-29 14:35:00,7.19,7.2,7.18,7.19,668000.0,6.7364,6.7457,6.727,6.7364,668000.0
2012-03-29 14:40:00,7.19,7.2,7.19,7.2,177600.0,6.7364,6.7457,6.7364,6.7457,177600.0
2012-03-29 14:45:00,7.2,7.2,7.19,7.2,417600.0,6.7457,6.7457,6.7364,6.7457,417600.0
2012-03-29 14:50:00,7.2,7.2,7.2,7.2,346400.0,6.7457,6.7457,6.7457,6.7457,346400.0
2012-03-29 14:55:00,7.2,7.2,7.19,7.19,532800.0,6.7457,6.7457,6.7364,6.7364,532800.0
2012-03-29 15:00:00,7.19,7.19,7.18,7.19,520000.0,6.7364,6.7364,6.727,6.7364,520000.0
2012-03-29 15:05:00,7.19,7.2,7.18,7.2,300800.0,6.7364,6.7457,6.727,6.7457,300800.0
2012-03-29 15:10:00,7.2,7.23,7.2,7.22,1899200.0,6.7457,6.7739,6.7457,6.7645,1899200.0
2012-03-29 15:15:00,7.22,7.23,7.22,7.23,840800.0,6.7645,6.7739,6.7645,6.7739,840800.0
2012-03-29 15:20:00,7.23,7.23,7.22,7.23,600000.0,6.7739,6.7739,6.7645,6.7739,600000.0
2012-03-29 15:25:00,7.22,7.23,7.22,7.22,374400.0,6.7645,6.7739,6.7645,6.7645,374400.0
2012-03-29 15:30:00,7.22,7.23,7.22,7.23,937600.0,6.7645,6.7739,6.7645,6.7739,937600.0
2012-03-29 15:35:00,7.23,7.24,7.23,7.23,987200.0,6.7739,6.7832,6.7739,6.7739,987200.0
2012-03-29 15:40:00,7.23,7.24,7.23,7.24,787200.0,6.7739,6.7832,6.7739,6.7832,787200.0
2012-03-29 15:45:00,7.24,7.25,7.24,7.24,1612000.0,6.7832,6.7926,6.7832,6.7832,1612000.0
2012-03-29 15:50:00,7.24,7.26,7.24,7.26,1772800.0,6.7832,6.802,6.7832,6.802,1772800.0
2012-03-29 15:55:00,7.26,7.26,7.24,7.24,2004000.0,6.802,6.802,6.7832,6.7832,2004000.0
2012-03-30 09:30:00,7.31,7.32,7.3,7.3,1362400.0,6.8488,6.8582,6.8394,6.8394,1362400.0
2012-03-30 09:35:00,7.3,7.3,7.29,7.3,882400.0,6.8394,6.8394,6.8301,6.8394,882400.0
2012-03-30 09:40:00,7.3,7.31,7.28,7.29,1544800.0,6.8394,6.8488,6.8207,6.8301,1544800.0
2012-03-30 09:45:00,7.29,7.29,7.28,7.28,1599200.0,6.8301,6.8301,6.8207,6.8207,1599200.0
2012-03-30 09:50:00,7.29,7.3,7.28,7.3,800000.0,6.8301,6.8394,6.8207,6.8394,800000.0
2012-03-30 09:55:00,7.3,7.31,7.28,7.28,1266400.0,6.8394,6.8488,6.8207,6.8207,1266400.0
2012-03-30 10:00:00,7.28,7.29,7.27,7.28,1249600.0,6.8207,6.8301,6.8113,6.8207,1249600.0
2012-03-30 10:05:00,7.29,7.29,7.28,7.29,511200.0,6.8301,6.8301,6.8207,6.8301,511200.0
2012-03-30 10:10:00,7.29,7.29,7.27,7.28,1091200.0,6.8301,6.8301,6.8113,6.8207,1091200.0
2012-03-30 10:15:00,7.28,7.28,7.27,7.27,1688000.0,6.8207,6.8207,6.8113,6.8113,1688000.0
2012-03-30 10:20:00,7.27,7.27,7.26,7.26,824000.0,6.8113,6.8113,6.802,6.802,824000.0
2012-03-30 10:25:00,7.26,7.26,7.25,7.26,721600.0,6.802,6.802,6.7926,6.802,721600.0
2012-03-30 10:30:00,7.26,7.26,7.24,7.25,532800.0,6.802,6.802,6.7832,6.7926,532800.0
2012-03-30 10:35:00,7.25,7.25,7.23,7.23,915200.0,6.7926,6.7926,6.7739,6.7739,915200.0
2012-03-30 10:40:00,7.23,7.24,7.22,7.24,590400.0,6.7739,6.7832,6.7645,6.7832,590400.0
2012-03-30 10:45:00,7.24,7.25,7.24,7.25,787200.0,6.7832,6.7926,6.7832,6.7926,787200.0
2012-03-30 10:50:00,7.25,7.25,7.24,7.25,383200.0,6.7926,6.7926,6.7832,6.7926,383200.0
2012-03-30 10:55:00,7.25,7.25,7.24,7.25,545600.0,6.7926,6.7926,6.7832,6.7926,545600.0
2012-03-30 11:00:00,7.25,7.26,7.25,7.26,956000.0,6.7926,6.802,6.7926,6.802,956000.0
2012-03-30 11:05:00,7.26,7.27,7.26,7.26,421600.0,6.802,6.8113,6.802,6.802,421600.0
2012-03-30 11:10:00,7.26,7.28,7.26,7.28,898400.0,6.802,6.8207,6.802,6.8207,898400.0
2012-03-30 11:15:00,7.28,7.3,7.28,7.29,734400.0,6.8207,6.8394,6.8207,6.8301,734400.0
2012-03-30 11:20:00,7.29,7.3,7.29,7.29,402400.0,6.8301,6.8394,6.8301,6.8301,402400.0
2012-03-30 11:25:00,7.29,7.3,7.29,7.3,489600.0,6.8301,6.8394,6.8301,6.8394,489600.0
2012-03-30 11:30:00,7.3,7.3,7.29,7.29,281600.0,6.8394,6.8394,6.8301,6.8301,281600.0
2012-03-30 11:35:00,7.29,7.29,7.29,7.29,420800.0,6.8301,6.8301,6.8301,6.8301,420800.0
2012-03-30 11:40:00,7.29,7.29,7.29,7.29,243200.0,6.8301,6.8301,6.8301,6.8301,243200.0
2012-03-30 11:45:00,7.29,7.29,7.29,7.29,760000.0,6.8301,6.8301,6.8301,6.8301,760000.0
2012-03-30 11:50:00,7.29,7.3,7.29,7.29,834400.0,6.8301,6.8394,6.8301,6.8301,834400.0
2012-03-30 11:55:00,7.29,7.3,7.29,7.3,168800.0,6.8301,6.8394,6.8301,6.8394,168800.0
2012-03-30 12:00:00,7.3,7.3,7.29,7.29,168800.0,6.8394,6.8394,6.8301,6.8301,168800.0
2012-03-30 12:05:00,7.29,7.3,7.29,7.3,207200.0,6.8301,6.8394,6.8301,6.8394,207200.0
2012-03-30 12:10:00,7.29,7.29,7.29,7.29,452000.0,6.8301,6.8301,6.8301,6.8301,452000.0
2012-03-30 12:15:00,7.29,7.29,7.29,7.29,396800.0,6.8301,6.8301,6.8301,6.8301,396800.0
2012-03-30 12:20:00,7.29,7.3,7.29,7.29,710400.0,6.8301,6.8394,6.8301,6.8301,710400.0
2012-03-30 12:25:00,7.29,7.3,7.29,7.3,140800.0,6.8301,6.8394,6.8301,6.8394,140800.0
2012-03-30 12:30:00,7.3,7.3,7.29,7.29,185600.0,6.8394,6.8394,6.8301,6.8301,185600.0
2012-03-30 12:35:00,7.3,7.3,7.3,7.3,201600.0,6.8394,6.8394,6.8394,6.8394,201600.0
2012-03-30 12:40:00,7.3,7.31,7.3,7.31,463200.0,6.8394,6.8488,6.8394,6.8488,463200.0
2012-03-30 12:45:00,7.31,7.31,7.31,7.31,180000.0,6.8488,6.8488,6.8488,6.8488,180000.0
2012-03-30 12:50:00,7.31,7.31,7.31,7.31,310400.0,6.8488,6.8488,6.8488,6.8488,310400.0
2012-03-30 12:55:00,7.31,7.31,7.3,7.3,509600.0,6.8488,6.8488,6.8394,6.8394,509600.0
2012-03-30 13:00:00,7.3,7.3,7.29,7.3,199200.0,6.8394,6.8394,6.8301,6.8394,199200.0
2012-03-30 13:05:00,7.3,7.3,7.3,7.3,155200.0,6.8394,6.8394,6.8394,6.8394,155200.0
2012-03-30 13:10:00,7.3,7.3,7.3,7.3,152800.0,6.8394,6.8394,6.8394,6.8394,152800.0
2012-03-30 13:15:00,7.3,7.31,7.3,7.31,318400.0,6.8394,6.8488,6.8394,6.8488,318400.0
2012-03-30 13:20:00,7.31,7.31,7.31,7.31,215200.0,6.8488,6.8488,6.8488,6.8488,215200.0
2012-03-30 13:25:00,7.31,7.31,7.3,7.31,442400.0,6.8488,6.8488,6.8394,6.8488,442400.0
2012-03-30 13:30:00,7.31,7.31,7.3,7.31,78400.0,6.8488,6.8488,6.8394,6.8488,78400.0
2012-03-30 13:35:00,7.31,7.31,7.31,7.31,128000.0,6.8488,6.8488,6.8488,6.8488,128000.0
2012-03-30 13:40:00,7.31,7.31,7.3,7.31,158400.0,6.8488,6.8488,6.8394,6.8488,158400.0
2012-03-30 13:45:00,7.31,7.31,7.31,7.31,215200.0,6.8488,6.8488,6.8488,6.8488,215200.0
2012-03-30 13:50:00,7.31,7.31,7.31,7.31,229600.0,6.8488,6.8488,6.8488,6.8488,229600.0
2012-03-30 13:55:00,7.31,7.31,7.31,7.31,143200.0,6.8488,6.8488,6.8488,6.8488,143200.0
2012-03-30 14:00:00,7.31,7.32,7.31,7.32,544000.0,6.8488,6.8582,6.8488,6.8582,544000.0
2012-03-30 14:05:00,7.32,7.32,7.31,7.32,211200.0,6.8582,6.8582,6.8488,6.8582,211200.0
2012-03-30 14:10:00,7.32,7.32,7.31,7.32,317600.0,6.8582,6.8582,6.8488,6.8582,317600.0
2012-03-30 14:15:00,7.32,7.32,7.31,7.31,422400.0,6.8582,6.8582,6.8488,6.8488,422400.0
2012-03-30 14:20:00,7.31,7.32,7.31,7.32,173600.0,6.8488,6.8582,6.8488,6.8582,173600.0
2012-03-30 14:25:00,7.32,7.32,7.31,7.31,497600.0,6.8582,6.8582,6.8488,6.8488,497600.0
2012-03-30 14:30:00,7.31,7.31,7.31,7.31,290400.0,6.8488,6.8488,6.8488,6.8488,290400.0
2012-03-30 14:35:00,7.31,7.31,7.31,7.31,83200.0,6.8488,6.8488,6.8488,6.8488,83200.0
2012-03-30 14:40:00,7.31,7.32,7.31,7.32,460000.0,6.8488,6.8582,6.8488,6.8582,460000.0
2012-03-30 14:45:00,7.32,7.33,7.32,7.32,671200.0,6.8582,6.8675,6.8582,6.8582,671200.0
2012-03-30 14:50:00,7.32,7.32,7.31,7.31,216800.0,6.8582,6.8582,6.8488,6.8488,216800.0
2012-03-30 14:55:00,7.32,7.32,7.3,7.3,463200.0,6.8582,6.8582,6.8394,6.8394,463200.0
2012-03-30 15:00:00,7.3,7.31,7.3,7.31,184000.0,6.8394,6.8488,6.8394,6.8488,184000.0
2012-03-30 15:05:00,7.3,7.31,7.3,7.31,506400.0,6.8394,6.8488,6.8394,6.8488,506400.0
2012-03-30 15:10:00,7.31,7.31,7.3,7.3,260000.0,6.8488,6.8488,6.8394,6.8394,260000.0
2012-03-30 15:15:00,7.3,7.31,7.3,7.31,274400.0,6.8394,6.8488,6.8394,6.8488,274400.0
2012-03-30 15:20:00,7.31,7.31,7.31,7.31,306400.0,6.8488,6.8488,6.8488,6.8488,306400.0
2012-03-30 15:25:00,7.31,7.31,7.3,7.3,199200.0,6.8488,6.8488,6.8394,6.8394,199200.0
2012-03-30 15:30:00,7.3,7.31,7.3,7.31,548800.0,6.8394,6.8488,6.8394,6.8488,548800.0
2012-03-30 15:35:00,7.31,7.31,7.31,7.31,231200.0,6.8488,6.8488,6.8488,6.8488,231200.0
2012-03-30 15:40:00,7.31,7.31,7.3,7.3,400800.0,6.8488,6.8488,6.8394,6.8394,400800.0
2012-03-30 15:45:00,7.3,7.3,7.28,7.29,1632800.0,6.8394,6.8394,6.8207,6.8301,1632800.0
2012-03-30 15:50:00,7.29,7.3,7.28,7.3,2379200.0,6.8301,6.8394,6.8207,6.8394,2379200.0
2012-03-30 15:55:00,7.3,7.3,7.29,7.29,3040000.0,6.8394,6.8394,6.8301,6.8301,3040000.0
2012-04-02 09:30:00,7.28,7.29,7.26,7.27,952800.0,6.8207,6.8301,6.802,6.8113,952800.0
2012-04-02 09:35:00,7.27,7.28,7.25,7.28,747200.0,6.8113,6.8207,6.7926,6.8207,747200.0
2012-04-02 09:40:00,7.28,7.3,7.28,7.29,1294400.0,6.8207,6.8394,6.8207,6.8301,1294400.0
2012-04-02 09:45:00,7.29,7.3,7.29,7.29,628000.0,6.8301,6.8394,6.8301,6.8301,628000.0
2012-04-02 09:50:00,7.29,7.3,7.29,7.29,365600.0,6.8301,6.8394,6.8301,6.8301,365600.0
2012-04-02 09:55:00,7.29,7.29,7.27,7.28,1523200.0,6.8301,6.8301,6.8113,6.8207,1523200.0
2012-04-02 10:00:00,7.28,7.31,7.28,7.31,2597600.0,6.8207,6.8488,6.8207,6.8488,2597600.0
2012-04-02 10:05:00,7.31,7.33,7.31,7.32,1544000.0,6.8488,6.8675,6.8488,6.8582,1544000.0
2012-04-02 10:10:00,7.32,7.34,7.32,7.34,1045600.0,6.8582,6.8769,6.8582,6.8769,1045600.0
2012-04-02 10:15:00,7.34,7.35,7.34,7.34,736000.0,6.8769,6.8863,6.8769,6.8769,736000.0
2012-04-02 10:20:00,7.35,7.35,7.34,7.34,482400.0,6.8863,6.8863,6.8769,6.8769,482400.0
2012-04-02 10:25:00,7.34,7.34,7.33,7.33,707200.0,6.8769,6.8769,6.8675,6.8675,707200.0
2012-04-02 10:30:00,7.33,7.34,7.32,7.33,387200.0,6.8675,6.8769,6.8582,6.8675,387200.0
2012-04-02 10:35:00,7.32,7.33,7.32,7.32,659200.0,6.8582,6.8675,6.8582,6.8582,659200.0
2012-04-02 10:40:00,7.32,7.33,7.32,7.32,199200.0,6.8582,6.8675,6.8582,6.8582,199200.0
2012-04-02 10:45:00,7.32,7.34,7.32,7.34,583200.0,6.8582,6.8769,6.8582,6.8769,583200.0
2012-04-02 10:50:00,7.34,7.34,7.33,7.34,388000.0,6.8769,6.8769,6.8675,6.8769,388000.0
2012-04-02 10:55:00,7.34,7.35,7.34,7.34,762400.0,6.8769,6.8863,6.8769,6.8769,762400.0
2012-04-02 11:00:00,7.34,7.36,7.33,7.34,1267200.0,6.8769,6.8957,6.8675,6.8769,1267200.0
2012-04-02 11:05:00,7.34,7.35,7.34,7.35,808800.0,6.8769,6.8863,6.8769,6.8863,808800.0
2012-04-02 11:10:00,7.35,7.36,7.35,7.36,860800.0,6.8863,6.8957,6.8863,6.8957,860800.0
2012-04-02 11:15:00,7.36,7.37,7.36,7.36,760000.0,6.8957,6.905,6.8957,6.8957,760000.0
2012-04-02 11:20:00,7.36,7.37,7.36,7.37,584000.0,6.8957,6.905,6.8957,6.905,584000.0
2012-04-02 11:25:00,7.37,7.38,7.37,7.38,1588800.0,6.905,6.9144,6.905,6.9144,1588800.0
2012-04-02 11:30:00,7.38,7.38,7.38,7.38,371200.0,6.9144,6.9144,6.9144,6.9144,371200.0
2012-04-02 11:35:00,7.38,7.39,7.38,7.38,276800.0,6.9144,6.9238,6.9144,6.9144,276800.0
2012-04-02 11:40:00,7.38,7.38,7.38,7.38,360800.0,6.9144,6.9144,6.9144,6.9144,360800.0
2012-04-02 11:45:00,7.38,7.4,7.38,7.4,781600.0,6.9144,6.9331,6.9144,6.9331,781600.0
2012-04-02 11:50:00,7.4,7.41,7.4,7.41,845600.0,6.9331,6.9425,6.9331,6.9425,845600.0
2012-04-02 11:55:00,7.4,7.41,7.4,7.41,569600.0,6.9331,6.9425,6.9331,6.9425,569600.0
2012-04-02 12:00:00,7.41,7.42,7.41,7.41,550400.0,6.9425,6.9519,6.9425,6.9425,550400.0
2012-04-02 12:05:00,7.41,7.43,7.41,7.42,892800.0,6.9425,6.9612,6.9425,6.9519,892800.0
2012-04-02 12:10:00,7.43,7.43,7.42,7.42,585600.0,6.9612,6.9612,6.9519,6.9519,585600.0
2012-04-02 12:15:00,7.42,7.42,7.41,7.42,608000.0,6.9519,6.9519,6.9425,6.9519,608000.0
2012-04-02 12:20:00,7.42,7.42,7.42,7.42,265600.0,6.9519,6.9519,6.9519,6.9519,265600.0
2012-04-02 12:25:00,7.42,7.42,7.42,7.42,195200.0,6.9519,6.9519,6.9519,6.9519,195200.0
2012-04-02 12:30:00,7.42,7.42,7.42,7.42,168800.0,6.9519,6.9519,6.9519,6.9519,168800.0
2012-04-02 12:35:00,7.42,7.42,7.42,7.42,476000.0,6.9519,6.9519,6.9519,6.9519,476000.0
2012-04-02 12:40:00,7.42,7.43,7.42,7.42,302400.0,6.9519,6.9612,6.9519,6.9519,302400.0
2012-04-02 12:45:00,7.42,7.43,7.42,7.42,240800.0,6.9519,6.9612,6.9519,6.9519,240800.0
2012-04-02 12:50:00,7.42,7.44,7.42,7.43,880800.0,6.9519,6.9706,6.9519,6.9612,880800.0
2012-04-02 12:55:00,7.43,7.43,7.43,7.43,194400.0,6.9612,6.9612,6.9612,6.9612,194400.0
2012-04-02 13:00:00,7.43,7.43,7.42,7.42,340000.0,6.9612,6.9612,6.9519,6.9519,340000.0
2012-04-02 13:05:00,7.42,7.43,7.42,7.43,405600.0,6.9519,6.9612,6.9519,6.9612,405600.0
2012-04-02 13:10:00,7.43,7.43,7.42,7.43,140000.0,6.9612,6.9612,6.9519,6.9612,140000.0
2012-04-02 13:15:00,7.43,7.43,7.42,7.42,192000.0,6.9612,6.9612,6.9519,6.9519,192000.0
2012-04-02 13:20:00,7.42,7.42,7.42,7.42,357600.0,6.9519,6.9519,6.9519,6.9519,357600.0
2012-04-02 13:25:00,7.42,7.43,7.42,7.42,338400.0,6.9519,6.9612,6.9519,6.9519,338400.0
2012-04-02 13:30:00,7.42,7.43,7.42,7.43,526400.0,6.9519,6.9612,6.9519,6.9612,526400.0
2012-04-02 13:35:00,7.43,7.43,7.42,7.42,249600.0,6.9612,6.9612,6.9519,6.9519,249600.0
2012-04-02 13:40:00,7.43,7.43,7.42,7.43,132800.0,6.9612,6.9612,6.9519,6.9612,132800.0
2012-04-02 13:45:00,7.43,7.43,7.43,7.43,164800.0,6.9612,6.9612,6.9612,6.9612,164800.0
2012-04-02 13:50:00,7.43,7.43,7.43,7.43,223200.0,6.9612,6.9612,6.9612,6.9612,223200.0
2012-04-02 13:55:00,7.43,7.43,7.43,7.43,169600.0,6.9612,6.9612,6.9612,6.9612,169600.0
2012-04-02 14:00:00,7.43,7.43,7.43,7.43,252000.0,6.9612,6.9612,6.9612,6.9612,252000.0
2012-04-02 14:05:00,7.43,7.43,7.42,7.42,193600.0,6.9612,6.9612,6.9519,6.9519,193600.0
2012-04-02 14:10:00,7.42,7.42,7.42,7.42,253600.0,6.9519,6.9519,6.9519,6.9519,253600.0
2012-04-02 14:15:00,7.42,7.43,7.42,7.42,124000.0,6.9519,6.9612,6.9519,6.9519,124000.0
2012-04-02 14:20:00,7.42,7.43,7.42,7.43,188800.0,6.9519,6.9612,6.9519,6.9612,188800.0
2012-04-02 14:25:00,7.43,7.43,7.42,7.42,202400.0,6.9612,6.9612,6.9519,6.9519,202400.0
2012-04-02 14:30:00,7.43,7.43,7.43,7.43,163200.0,6.9612,6.9612,6.9612,6.9612,163200.0
2012-04-02 14:35:00,7.43,7.43,7.43,7.43,201600.0,6.9612,6.9612,6.9612,6.9612,201600.0
2012-04-02 14:40:00,7.43,7.44,7.43,7.43,240000.0,6.9612,6.9706,6.9612,6.9612,240000.0
2012-04-02 14:45:00,7.43,7.44,7.43,7.44,459200.0,6.9612,6.9706,6.9612,6.9706,459200.0
2012-04-02 14:50:00,7.44,7.44,7.43,7.44,317600.0,6.9706,6.9706,6.9612,6.9706,317600.0
2012-04-02 14:55:00,7.44,7.44,7.44,7.44,229600.0,6.9706,6.9706,6.9706,6.9706,229600.0
2012-04-02 15:00:00,7.44,7.45,7.44,7.44,536000.0,6.9706,6.98,6.9706,6.9706,536000.0
2012-04-02 15:05:00,7.44,7.44,7.44,7.44,160000.0,6.9706,6.9706,6.9706,6.9706,160000.0
2012-04-02 15:10:00,7.44,7.44,7.44,7.44,71200.0,6.9706,6.9706,6.9706,6.9706,71200.0
2012-04-02 15:15:00,7.44,7.44,7.43,7.44,311200.0,6.9706,6.9706,6.9612,6.9706,311200.0
2012-04-02 15:20:00,7.44,7.44,7.43,7.43,137600.0,6.9706,6.9706,6.9612,6.9612,137600.0
2012-04-02 15:25:00,7.43,7.43,7.43,7.43,205600.0,6.9612,6.9612,6.9612,6.9612,205600.0
2012-04-02 15:30:00,7.43,7.43,7.41,7.42,776000.0,6.9612,6.9612,6.9425,6.9519,776000.0
2012-04-02 15:35:00,7.42,7.42,7.41,7.41,735200.0,6.9519,6.9519,6.9425,6.9425,735200.0
2012-04-02 15:40:00,7.41,7.41,7.4,7.41,475200.0,6.9425,6.9425,6.9331,6.9425,475200.0
2012-04-02 15:45:00,7.41,7.42,7.39,7.39,940000.0,6.9425,6.9519,6.9238,6.9238,940000.0
2012-04-02 15:50:00,7.39,7.41,7.39,7.41,718400.0,6.9238,6.9425,6.9238,6.9425,718400.0
2012-04-02 15:55:00,7.41,7.41,7.39,7.4,2432000.0,6.9425,6.9425,6.9238,6.9331,2432000.0
2012-04-03 09:30:00,7.38,7.4,7.38,7.38,1402400.0,6.9144,6.9331,6.9144,6.9144,1402400.0
2012-04-03 09:35:00,7.38,7.4,7.38,7.4,901600.0,6.9144,6.9331,6.9144,6.9331,901600.0
2012-04-03 09:40:00,7.4,7.4,7.38,7.38,1014400.0,6.9331,6.9331,6.9144,6.9144,1014400.0
2012-04-03 09:45:00,7.38,7.39,7.37,7.38,1458400.0,6.9144,6.9238,6.905,6.9144,1458400.0
2012-04-03 09:50:00,7.38,7.38,7.37,7.37,842400.0,6.9144,6.9144,6.905,6.905,842400.0
2012-04-03 09:55:00,7.37,7.39,7.37,7.38,635200.0,6.905,6.9238,6.905,6.9144,635200.0
2012-04-03 10:00:00,7.39,7.4,7.37,7.39,1391200.0,6.9238,6.9331,6.905,6.9238,1391200.0
2012-04-03 10:05:00,7.39,7.4,7.39,7.4,1012800.0,6.9238,6.9331,6.9238,6.9331,1012800.0
2012-04-03 10:10:00,7.4,7.41,7.38,7.38,908000.0,6.9331,6.9425,6.9144,6.9144,908000.0
2012-04-03 10:15:00,7.38,7.38,7.36,7.36,1027200.0,6.9144,6.9144,6.8957,6.8957,1027200.0
2012-04-03 10:20:00,7.36,7.38,7.36,7.38,735200.0,6.8957,6.9144,6.8957,6.9144,735200.0
2012-04-03 10:25:00,7.38,7.39,7.38,7.39,440800.0,6.9144,6.9238,6.9144,6.9238,440800.0
2012-04-03 10:30:00,7.39,7.4,7.39,7.39,876000.0,6.9238,6.9331,6.9238,6.9238,876000.0
2012-04-03 10:35:00,7.39,7.39,7.39,7.39,548800.0,6.9238,6.9238,6.9238,6.9238,548800.0
2012-04-03 10:40:00,7.39,7.4,7.38,7.4,489600.0,6.9238,6.9331,6.9144,6.9331,489600.0
2012-04-03 10:45:00,7.4,7.41,7.39,7.4,941600.0,6.9331,6.9425,6.9238,6.9331,941600.0
2012-04-03 10:50:00,7.4,7.41,7.4,7.4,308800.0,6.9331,6.9425,6.9331,6.9331,308800.0
2012-04-03 10:55:00,7.4,7.4,7.4,7.4,472800.0,6.9331,6.9331,6.9331,6.9331,472800.0
2012-04-03 11:00:00,7.4,7.4,7.39,7.39,316000.0,6.9331,6.9331,6.9238,6.9238,316000.0
2012-04-03 11:05:00,7.39,7.4,7.38,7.38,316800.0,6.9238,6.9331,6.9144,6.9144,316800.0
2012-04-03 11:10:00,7.38,7.39,7.38,7.38,925600.0,6.9144,6.9238,6.9144,6.9144,925600.0
2012-04-03 11:15:00,7.38,7.38,7.37,7.38,530400.0,6.9144,6.9144,6.905,6.9144,530400.0
2012-04-03 11:20:00,7.38,7.38,7.37,7.38,272000.0,6.9144,6.9144,6.905,6.9144,272000.0
2012-04-03 11:25:00,7.38,7.38,7.36,7.36,589600.0,6.9144,6.9144,6.8957,6.8957,589600.0
2012-04-03 11:30:00,7.36,7.36,7.35,7.36,1183200.0,6.8957,6.8957,6.8863,6.8957,1183200.0
2012-04-03 11:35:00,7.36,7.36,7.34,7.35,1782400.0,6.8957,6.8957,6.8769,6.8863,1782400.0
2012-04-03 11:40:00,7.35,7.36,7.35,7.35,605600.0,6.8863,6.8957,6.8863,6.8863,605600.0
2012-04-03 11:45:00,7.35,7.36,7.35,7.36,489600.0,6.8863,6.8957,6.8863,6.8957,489600.0
2012-04-03 11:50:00,7.36,7.36,7.35,7.35,353600.0,6.8957,6.8957,6.8863,6.8863,353600.0
2012-04-03 11:55:00,7.35,7.36,7.35,7.36,216800.0,6.8863,6.8957,6.8863,6.8957,216800.0
2012-04-03 12:00:00,7.35,7.36,7.35,7.35,248000.0,6.8863,6.8957,6.8863,6.8863,248000.0
2012-04-03 12:05:00,7.35,7.35,7.33,7.33,962400.0,6.8863,6.8863,6.8675,6.8675,962400.0
2012-04-03 12:10:00,7.33,7.33,7.32,7.33,700000.0,6.8675,6.8675,6.8582,6.8675,700000.0
2012-04-03 12:15:00,7.33,7.34,7.33,7.33,583200.0,6.8675,6.8769,6.8675,6.8675,583200.0
2012-04-03 12:20:00,7.33,7.34,7.33,7.34,217600.0,6.8675,6.8769,6.8675,6.8769,217600.0
2012-04-03 12:25:00,7.34,7.34,7.34,7.34,390400.0,6.8769,6.8769,6.8769,6.8769,390400.0
2012-04-03 12:30:00,7.34,7.34,7.33,7.33,248800.0,6.8769,6.8769,6.8675,6.8675,248800.0
2012-04-03 12:35:00,7.33,7.34,7.33,7.33,253600.0,6.8675,6.8769,6.8675,6.8675,253600.0
2012-04-03 12:40:00,7.33,7.34,7.33,7.34,234400.0,6.8675,6.8769,6.8675,6.8769,234400.0
2012-04-03 12:45:00,7.34,7.35,7.34,7.34,151200.0,6.8769,6.8863,6.8769,6.8769,151200.0
2012-04-03 12:50:00,7.34,7.35,7.34,7.34,277600.0,6.8769,6.8863,6.8769,6.8769,277600.0
2012-04-03 12:55:00,7.34,7.35,7.34,7.35,310400.0,6.8769,6.8863,6.8769,6.8863,310400.0
2012-04-03 13:00:00,7.35,7.35,7.34,7.35,411200.0,6.8863,6.8863,6.8769,6.8863,411200.0
2012-04-03 13:05:00,7.35,7.35,7.35,7.35,83200.0,6.8863,6.8863,6.8863,6.8863,83200.0
2012-04-03 13:10:00,7.35,7.35,7.34,7.35,156000.0,6.8863,6.8863,6.8769,6.8863,156000.0
2012-04-03 13:15:00,7.35,7.35,7.34,7.35,340000.0,6.8863,6.8863,6.8769,6.8863,340000.0
2012-04-03 13:20:00,7.35,7.35,7.34,7.34,208800.0,6.8863,6.8863,6.8769,6.8769,208800.0
2012-04-03 13:25:00,7.34,7.34,7.34,7.34,283200.0,6.8769,6.8769,6.8769,6.8769,283200.0
2012-04-03 13:30:00,7.34,7.34,7.34,7.34,85600.0,6.8769,6.8769,6.8769,6.8769,85600.0
2012-04-03 13:35:00,7.34,7.34,7.34,7.34,70400.0,6.8769,6.8769,6.8769,6.8769,70400.0
2012-04-03 13:40:00,7.34,7.34,7.34,7.34,178400.0,6.8769,6.8769,6.8769,6.8769,178400.0
2012-04-03 13:45:00,7.34,7.35,7.34,7.34,250400.0,6.8769,6.8863,6.8769,6.8769,250400.0
2012-04-03 13:50:00,7.34,7.36,7.34,7.36,159200.0,6.8769,6.8957,6.8769,6.8957,159200.0
2012-04-03 13:55:00,7.35,7.36,7.35,7.36,473600.0,6.8863,6.8957,6.8863,6.8957,473600.0
2012-04-03 14:00:00,7.36,7.36,7.29,7.3,4268000.0,6.8957,6.8957,6.8301,6.8394,4268000.0
2012-04-03 14:05:00,7.3,7.31,7.29,7.3,2886400.0,6.8394,6.8488,6.8301,6.8394,2886400.0
2012-04-03 14:10:00,7.29,7.31,7.27,7.3,2242400.0,6.8301,6.8488,6.8113,6.8394,2242400.0
2012-04-03 14:15:00,7.3,7.31,7.28,7.31,1032800.0,6.8394,6.8488,6.8207,6.8488,1032800.0
2012-04-03 14:20:00,7.31,7.31,7.29,7.31,1029600.0,6.8488,6.8488,6.8301,6.8488,1029600.0
2012-04-03 14:25:00,7.31,7.31,7.29,7.3,647200.0,6.8488,6.8488,6.8301,6.8394,647200.0
2012-04-03 14:30:00,7.29,7.3,7.28,7.3,1029600.0,6.8301,6.8394,6.8207,6.8394,1029600.0
2012-04-03 14:35:00,7.3,7.3,7.26,7.26,1412800.0,6.8394,6.8394,6.802,6.802,1412800.0
2012-04-03 14:40:00,7.26,7.28,7.26,7.28,951200.0,6.802,6.8207,6.802,6.8207,951200.0
2012-04-03 14:45:00,7.28,7.28,7.27,7.28,676000.0,6.8207,6.8207,6.8113,6.8207,676000.0
2012-04-03 14:50:00,7.28,7.3,7.28,7.3,1732000.0,6.8207,6.8394,6.8207,6.8394,1732000.0
2012-04-03 14:55:00,7.29,7.3,7.28,7.29,780800.0,6.8301,6.8394,6.8207,6.8301,780800.0
2012-04-03 15:00:00,7.29,7.31,7.29,7.31,859200.0,6.8301,6.8488,6.8301,6.8488,859200.0
2012-04-03 15:05:00,7.31,7.33,7.31,7.32,2029600.0,6.8488,6.8675,6.8488,6.8582,2029600.0
2012-04-03 15:10:00,7.32,7.32,7.31,7.32,664000.0,6.8582,6.8582,6.8488,6.8582,664000.0
2012-04-03 15:15:00,7.32,7.33,7.32,7.32,1065600.0,6.8582,6.8675,6.8582,6.8582,1065600.0
2012-04-03 15:20:00,7.32,7.32,7.31,7.32,1075200.0,6.8582,6.8582,6.8488,6.8582,1075200.0
2012-04-03 15:25:00,7.32,7.32,7.29,7.3,986400.0,6.8582,6.8582,6.8301,6.8394,986400.0
2012-04-03 15:30:00,7.3,7.31,7.29,7.31,875200.0,6.8394,6.8488,6.8301,6.8488,875200.0
2012-04-03 15:35:00,7.31,7.32,7.3,7.31,1417600.0,6.8488,6.8582,6.8394,6.8488,1417600.0
2012-04-03 15:40:00,7.31,7.32,7.31,7.32,871200.0,6.8488,6.8582,6.8488,6.8582,871200.0
2012-04-03 15:45:00,7.32,7.34,7.32,7.34,1914400.0,6.8582,6.8769,6.8582,6.8769,1914400.0
2012-04-03 15:50:00,7.34,7.35,7.33,7.35,1431200.0,6.8769,6.8863,6.8675,6.8863,1431200.0
2012-04-03 15:55:00,7.35,7.35,7.34,7.35,2041600.0,6.8863,6.8863,6.8769,6.8863,2041600.0
2012-04-04 09:30:00,7.24,7.24,7.22,7.22,2177600.0,6.7832,6.7832,6.7645,6.7645,2177600.0
2012-04-04 09:35:00,7.22,7.24,7.22,7.24,1716800.0,6.7645,6.7832,6.7645,6.7832,1716800.0
2012-04-04 09:40:00,7.24,7.25,7.24,7.25,1102400.0,6.7832,6.7926,6.7832,6.7926,1102400.0
2012-04-04 09:45:00,7.25,7.25,7.23,7.23,1451200.0,6.7926,6.7926,6.7739,6.7739,1451200.0
2012-04-04 09:50:00,7.23,7.25,7.23,7.24,965600.0,6.7739,6.7926,6.7739,6.7832,965600.0
2012-04-04 09:55:00,7.24,7.25,7.24,7.24,700000.0,6.7832,6.7926,6.7832,6.7832,700000.0
2012-04-04 10:00:00,7.24,7.24,7.22,7.23,2563200.0,6.7832,6.7832,6.7645,6.7739,2563200.0
2012-04-04 10:05:00,7.23,7.23,7.22,7.22,1550400.0,6.7739,6.7739,6.7645,6.7645,1550400.0
2012-04-04 10:10:00,7.22,7.22,7.2,7.22,1951200.0,6.7645,6.7645,6.7457,6.7645,1951200.0
2012-04-04 10:15:00,7.21,7.21,7.19,7.2,1990400.0,6.7551,6.7551,6.7364,6.7457,1990400.0
2012-04-04 10:20:00,7.2,7.21,7.2,7.2,1540800.0,6.7457,6.7551,6.7457,6.7457,1540800.0
2012-04-04 10:25:00,7.2,7.2,7.18,7.19,1904800.0,6.7457,6.7457,6.727,6.7364,1904800.0
2012-04-04 10:30:00,7.19,7.19,7.18,7.18,2740000.0,6.7364,6.7364,6.727,6.727,2740000.0
2012-04-04 10:35:00,7.18,7.2,7.17,7.19,3096000.0,6.727,6.7457,6.7176,6.7364,3096000.0
2012-04-04 10:40:00,7.19,7.2,7.18,7.19,1030400.0,6.7364,6.7457,6.727,6.7364,1030400.0
2012-04-04 10:45:00,7.19,7.19,7.18,7.18,756800.0,6.7364,6.7364,6.727,6.727,756800.0
2012-04-04 10:50:00,7.18,7.18,7.16,7.17,2305600.0,6.727,6.727,6.7083,6.7176,2305600.0
2012-04-04 10:55:00,7.17,7.17,7.15,7.16,1809600.0,6.7176,6.7176,6.6989,6.7083,1809600.0
2012-04-04 11:00:00,7.15,7.18,7.15,7.17,1700000.0,6.6989,6.727,6.6989,6.7176,1700000.0
2012-04-04 11:05:00,7.17,7.19,7.17,7.18,1236800.0,6.7176,6.7364,6.7176,6.727,1236800.0
2012-04-04 11:10:00,7.18,7.19,7.17,7.17,2789600.0,6.727,6.7364,6.7176,6.7176,2789600.0
2012-04-04 11:15:00,7.17,7.18,7.17,7.17,2680000.0,6.7176,6.727,6.7176,6.7176,2680000.0
2012-04-04 11:20:00,7.17,7.18,7.16,7.18,1385600.0,6.7176,6.727,6.7083,6.727,1385600.0
2012-04-04 11:25:00,7.18,7.18,7.17,7.17,655200.0,6.727,6.727,6.7176,6.7176,655200.0
2012-04-04 11:30:00,7.17,7.18,7.17,7.18,1568000.0,6.7176,6.727,6.7176,6.727,1568000.0
2012-04-04 11:35:00,7.18,7.2,7.18,7.2,1682400.0,6.727,6.7457,6.727,6.7457,1682400.0
2012-04-04 11:40:00,7.2,7.2,7.19,7.2,1149600.0,6.7457,6.7457,6.7364,6.7457,1149600.0
2012-04-04 11:45:00,7.2,7.2,7.18,7.18,1061600.0,6.7457,6.7457,6.727,6.727,1061600.0
2012-04-04 11:50:00,7.18,7.19,7.18,7.19,347200.0,6.727,6.7364,6.727,6.7364,347200.0
2012-04-04 11:55:00,7.19,7.19,7.18,7.18,919200.0,6.7364,6.7364,6.727,6.727,919200.0
2012-04-04 12:00:00,7.18,7.19,7.18,7.18,301600.0,6.727,6.7364,6.727,6.727,301600.0
2012-04-04 12:05:00,7.18,7.19,7.18,7.18,304800.0,6.727,6.7364,6.727,6.727,304800.0
2012-04-04 12:10:00,7.18,7.19,7.18,7.19,405600.0,6.727,6.7364,6.727,6.7364,405600.0
2012-04-04 12:15:00,7.19,7.2,7.19,7.2,440000.0,6.7364,6.7457,6.7364,6.7457,440000.0
2012-04-04 12:20:00,7.2,7.2,7.19,7.19,199200.0,6.7457,6.7457,6.7364,6.7364,199200.0
2012-04-04 12:25:00,7.19,7.19,7.18,7.19,384000.0,6.7364,6.7364,6.727,6.7364,384000.0
2012-04-04 12:30:00,7.19,7.19,7.18,7.19,497600.0,6.7364,6.7364,6.727,6.7364,497600.0
2012-04-04 12:35:00,7.19,7.19,7.19,7.19,156000.0,6.7364,6.7364,6.7364,6.7364,156000.0
2012-04-04 12:40:00,7.19,7.19,7.18,7.19,374400.0,6.7364,6.7364,6.727,6.7364,374400.0
2012-04-04 12:45:00,7.19,7.19,7.18,7.18,209600.0,6.7364,6.7364,6.727,6.727,209600.0
2012-04-04 12:50:00,7.18,7.18,7.18,7.18,243200.0,6.727,6.727,6.727,6.727,243200.0
2012-04-04 12:55:00,7.18,7.18,7.18,7.18,220000.0,6.727,6.727,6.727,6.727,220000.0
2012-04-04 13:00:00,7.18,7.18,7.17,7.17,566400.0,6.727,6.727,6.7176,6.7176,566400.0
2012-04-04 13:05:00,7.17,7.17,7.17,7.17,927200.0,6.7176,6.7176,6.7176,6.7176,927200.0
2012-04-04 13:10:00,7.17,7.17,7.17,7.17,724000.0,6.7176,6.7176,6.7176,6.7176,724000.0
2012-04-04 13:15:00,7.16,7.17,7.16,7.17,480000.0,6.7083,6.7176,6.7083,6.7176,480000.0
2012-04-04 13:20:00,7.17,7.17,7.17,7.17,229600.0,6.7176,6.7176,6.7176,6.7176,229600.0
2012-04-04 13:25:00,7.17,7.17,7.15,7.15,696000.0,6.7176,6.7176,6.6989,6.6989,696000.0
2012-04-04 13:30:00,7.15,7.16,7.15,7.16,930400.0,6.6989,6.7083,6.6989,6.7083,930400.0
2012-04-04 13:35:00,7.16,7.16,7.16,7.16,239200.0,6.7083,6.7083,6.7083,6.7083,239200.0
2012-04-04 13:40:00,7.16,7.18,7.16,7.17,816800.0,6.7083,6.727,6.7083,6.7176,816800.0
2012-04-04 13:45:00,7.17,7.18,7.17,7.18,462400.0,6.7176,6.727,6.7176,6.727,462400.0
2012-04-04 13:50:00,7.18,7.18,7.18,7.18,212800.0,6.727,6.727,6.727,6.727,212800.0
2012-04-04 13:55:00,7.18,7.19,7.18,7.19,419200.0,6.727,6.7364,6.727,6.7364,419200.0
2012-04-04 14:00:00,7.19,7.19,7.18,7.18,615200.0,6.7364,6.7364,6.727,6.727,615200.0
2012-04-04 14:05:00,7.18,7.19,7.18,7.18,230400.0,6.727,6.7364,6.727,6.727,230400.0
2012-04-04 14:10:00,7.18,7.19,7.18,7.19,162400.0,6.727,6.7364,6.727,6.7364,162400.0
2012-04-04 14:15:00,7.19,7.19,7.18,7.18,272800.0,6.7364,6.7364,6.727,6.727,272800.0
2012-04-04 14:20:00,7.18,7.18,7.17,7.17,676000.0,6.727,6.727,6.7176,6.7176,676000.0
2012-04-04 14:25:00,7.17,7.18,7.17,7.18,276800.0,6.7176,6.727,6.7176,6.727,276800.0
2012-04-04 14:30:00,7.18,7.19,7.17,7.19,812000.0,6.727,6.7364,6.7176,6.7364,812000.0
2012-04-04 14:35:00,7.19,7.21,7.19,7.2,712000.0,6.7364,6.7551,6.7364,6.7457,712000.0
2012-04-04 14:40:00,7.21,7.21,7.2,7.21,1559200.0,6.7551,6.7551,6.7457,6.7551,1559200.0
2012-04-04 14:45:00,7.21,7.22,7.21,7.21,1009600.0,6.7551,6.7645,6.7551,6.7551,1009600.0
2012-04-04 14:50:00,7.21,7.21,7.2,7.2,690400.0,6.7551,6.7551,6.7457,6.7457,690400.0
2012-04-04 14:55:00,7.2,7.21,7.2,7.21,402400.0,6.7457,6.7551,6.7457,6.7551,402400.0
2012-04-04 15:00:00,7.2,7.21,7.2,7.2,3408000.0,6.7457,6.7551,6.7457,6.7457,3408000.0
2012-04-04 15:05:00,7.2,7.21,7.2,7.21,813600.0,6.7457,6.7551,6.7457,6.7551,813600.0
2012-04-04 15:10:00,7.21,7.22,7.21,7.22,1866400.0,6.7551,6.7645,6.7551,6.7645,1866400.0
2012-04-04 15:15:00,7.22,7.22,7.21,7.21,550400.0,6.7645,6.7645,6.7551,6.7551,550400.0
2012-04-04 15:20:00,7.21,7.21,7.21,7.21,543200.0,6.7551,6.7551,6.7551,6.7551,543200.0
2012-04-04 15:25:00,7.21,7.21,7.21,7.21,317600.0,6.7551,6.7551,6.7551,6.7551,317600.0
2012-04-04 15:30:00,7.21,7.22,7.21,7.22,704800.0,6.7551,6.7645,6.7551,6.7645,704800.0
2012-04-04 15:35:00,7.22,7.23,7.21,7.21,797600.0,6.7645,6.7739,6.7551,6.7551,797600.0
2012-04-04 15:40:00,7.21,7.22,7.21,7.21,1101600.0,6.7551,6.7645,6.7551,6.7551,1101600.0
2012-04-04 15:45:00,7.22,7.22,7.21,7.22,1251200.0,6.7645,6.7645,6.7551,6.7645,1251200.0
2012-04-04 15:50:00,7.23,7.23,7.21,7.22,1663200.0,6.7739,6.7739,6.7551,6.7645,1663200.0
2012-04-04 15:55:00,7.22,7.22,7.2,7.2,3276800.0,6.7645,6.7645,6.7457,6.7457,3276800.0
2012-04-05 09:30:00,7.15,7.17,7.15,7.16,1280800.0,6.6989,6.7176,6.6989,6.7083,1280800.0
2012-04-05 09:35:00,7.16,7.16,7.14,7.15,1895200.0,6.7083,6.7083,6.6895,6.6989,1895200.0
2012-04-05 09:40:00,7.15,7.17,7.15,7.17,1373600.0,6.6989,6.7176,6.6989,6.7176,1373600.0
2012-04-05 09:45:00,7.18,7.19,7.18,7.19,1075200.0,6.727,6.7364,6.727,6.7364,1075200.0
2012-04-05 09:50:00,7.19,7.2,7.18,7.19,903200.0,6.7364,6.7457,6.727,6.7364,903200.0
2012-04-05 09:55:00,7.19,7.19,7.18,7.18,1177600.0,6.7364,6.7364,6.727,6.727,1177600.0
2012-04-05 10:00:00,7.18,7.2,7.18,7.18,707200.0,6.727,6.7457,6.727,6.727,707200.0
2012-04-05 10:05:00,7.19,7.21,7.19,7.2,1187200.0,6.7364,6.7551,6.7364,6.7457,1187200.0
2012-04-05 10:10:00,7.2,7.21,7.19,7.19,687200.0,6.7457,6.7551,6.7364,6.7364,687200.0
2012-04-05 10:15:00,7.19,7.19,7.18,7.18,1368800.0,6.7364,6.7364,6.727,6.727,1368800.0
2012-04-05 10:20:00,7.18,7.19,7.18,7.18,239200.0,6.727,6.7364,6.727,6.727,239200.0
2012-04-05 10:25:00,7.18,7.2,7.18,7.19,781600.0,6.727,6.7457,6.727,6.7364,781600.0
2012-04-05 10:30:00,7.19,7.2,7.18,7.19,448000.0,6.7364,6.7457,6.727,6.7364,448000.0
2012-04-05 10:35:00,7.19,7.2,7.18,7.2,594400.0,6.7364,6.7457,6.727,6.7457,594400.0
2012-04-05 10:40:00,7.2,7.22,7.2,7.21,783200.0,6.7457,6.7645,6.7457,6.7551,783200.0
2012-04-05 10:45:00,7.21,7.22,7.21,7.22,591200.0,6.7551,6.7645,6.7551,6.7645,591200.0
2012-04-05 10:50:00,7.22,7.23,7.21,7.22,743200.0,6.7645,6.7739,6.7551,6.7645,743200.0
2012-04-05 10:55:00,7.22,7.23,7.21,7.23,1146400.0,6.7645,6.7739,6.7551,6.7739,1146400.0
2012-04-05 11:00:00,7.23,7.23,7.22,7.22,434400.0,6.7739,6.7739,6.7645,6.7645,434400.0
2012-04-05 11:05:00,7.22,7.23,7.22,7.23,352000.0,6.7645,6.7739,6.7645,6.7739,352000.0
2012-04-05 11:10:00,7.23,7.24,7.23,7.23,706400.0,6.7739,6.7832,6.7739,6.7739,706400.0
2012-04-05 11:15:00,7.23,7.23,7.22,7.22,996000.0,6.7739,6.7739,6.7645,6.7645,996000.0
2012-04-05 11:20:00,7.22,7.22,7.22,7.22,473600.0,6.7645,6.7645,6.7645,6.7645,473600.0
2012-04-05 11:25:00,7.22,7.22,7.22,7.22,376800.0,6.7645,6.7645,6.7645,6.7645,376800.0
2012-04-05 11:30:00,7.22,7.22,7.21,7.21,393600.0,6.7645,6.7645,6.7551,6.7551,393600.0
2012-04-05 11:35:00,7.21,7.21,7.2,7.2,496800.0,6.7551,6.7551,6.7457,6.7457,496800.0
2012-04-05 11:40:00,7.2,7.21,7.2,7.21,511200.0,6.7457,6.7551,6.7457,6.7551,511200.0
2012-04-05 11:45:00,7.2,7.21,7.2,7.2,492000.0,6.7457,6.7551,6.7457,6.7457,492000.0
2012-04-05 11:50:00,7.2,7.21,7.2,7.2,602400.0,6.7457,6.7551,6.7457,6.7457,602400.0
2012-04-05 11:55:00,7.2,7.21,7.2,7.21,492800.0,6.7457,6.7551,6.7457,6.7551,492800.0
2012-04-05 12:00:00,7.21,7.22,7.21,7.21,859200.0,6.7551,6.7645,6.7551,6.7551,859200.0
2012-04-05 12:05:00,7.21,7.22,7.21,7.21,226400.0,6.7551,6.7645,6.7551,6.7551,226400.0
2012-04-05 12:10:00,7.21,7.21,7.2,7.21,298400.0,6.7551,6.7551,6.7457,6.7551,298400.0
2012-04-05 12:15:00,7.21,7.21,7.2,7.2,374400.0,6.7551,6.7551,6.7457,6.7457,374400.0
2012-04-05 12:20:00,7.2,7.22,7.2,7.21,613600.0,6.7457,6.7645,6.7457,6.7551,613600.0
2012-04-05 12:25:00,7.21,7.21,7.2,7.21,365600.0,6.7551,6.7551,6.7457,6.7551,365600.0
2012-04-05 12:30:00,7.21,7.21,7.2,7.21,217600.0,6.7551,6.7551,6.7457,6.7551,217600.0
2012-04-05 12:35:00,7.21,7.21,7.2,7.2,181600.0,6.7551,6.7551,6.7457,6.7457,181600.0
2012-04-05 12:40:00,7.2,7.2,7.19,7.2,513600.0,6.7457,6.7457,6.7364,6.7457,513600.0
2012-04-05 12:45:00,7.2,7.2,7.19,7.19,329600.0,6.7457,6.7457,6.7364,6.7364,329600.0
2012-04-05 12:50:00,7.19,7.2,7.19,7.19,201600.0,6.7364,6.7457,6.7364,6.7364,201600.0
2012-04-05 12:55:00,7.19,7.2,7.19,7.19,227200.0,6.7364,6.7457,6.7364,6.7364,227200.0
2012-04-05 13:00:00,7.2,7.21,7.2,7.2,1231200.0,6.7457,6.7551,6.7457,6.7457,1231200.0
2012-04-05 13:05:00,7.2,7.2,7.2,7.2,801600.0,6.7457,6.7457,6.7457,6.7457,801600.0
2012-04-05 13:10:00,7.2,7.2,7.19,7.2,215200.0,6.7457,6.7457,6.7364,6.7457,215200.0
2012-04-05 13:15:00,7.2,7.2,7.19,7.19,333600.0,6.7457,6.7457,6.7364,6.7364,333600.0
2012-04-05 13:20:00,7.19,7.2,7.19,7.19,160800.0,6.7364,6.7457,6.7364,6.7364,160800.0
2012-04-05 13:25:00,7.19,7.2,7.19,7.2,238400.0,6.7364,6.7457,6.7364,6.7457,238400.0
2012-04-05 13:30:00,7.2,7.2,7.19,7.19,140800.0,6.7457,6.7457,6.7364,6.7364,140800.0
2012-04-05 13:35:00,7.19,7.2,7.19,7.2,155200.0,6.7364,6.7457,6.7364,6.7457,155200.0
2012-04-05 13:40:00,7.2,7.2,7.19,7.2,172800.0,6.7457,6.7457,6.7364,6.7457,172800.0
2012-04-05 13:45:00,7.2,7.2,7.17,7.17,1438400.0,6.7457,6.7457,6.7176,6.7176,1438400.0
2012-04-05 13:50:00,7.17,7.18,7.17,7.17,461600.0,6.7176,6.727,6.7176,6.7176,461600.0
2012-04-05 13:55:00,7.17,7.17,7.16,7.17,1356800.0,6.7176,6.7176,6.7083,6.7176,1356800.0
2012-04-05 14:00:00,7.17,7.18,7.17,7.17,350400.0,6.7176,6.727,6.7176,6.7176,350400.0
2012-04-05 14:05:00,7.17,7.18,7.17,7.17,384800.0,6.7176,6.727,6.7176,6.7176,384800.0
2012-04-05 14:10:00,7.17,7.17,7.17,7.17,128000.0,6.7176,6.7176,6.7176,6.7176,128000.0
2012-04-05 14:15:00,7.17,7.19,7.17,7.19,405600.0,6.7176,6.7364,6.7176,6.7364,405600.0
2012-04-05 14:20:00,7.19,7.19,7.18,7.19,372800.0,6.7364,6.7364,6.727,6.7364,372800.0
2012-04-05 14:25:00,7.19,7.19,7.18,7.18,130400.0,6.7364,6.7364,6.727,6.727,130400.0
2012-04-05 14:30:00,7.18,7.18,7.18,7.18,324000.0,6.727,6.727,6.727,6.727,324000.0
2012-04-05 14:35:00,7.18,7.19,7.18,7.18,294400.0,6.727,6.7364,6.727,6.727,294400.0
2012-04-05 14:40:00,7.18,7.18,7.18,7.18,253600.0,6.727,6.727,6.727,6.727,253600.0
2012-04-05 14:45:00,7.18,7.18,7.18,7.18,74400.0,6.727,6.727,6.727,6.727,74400.0
2012-04-05 14:50:00,7.18,7.19,7.18,7.19,836000.0,6.727,6.7364,6.727,6.7364,836000.0
2012-04-05 14:55:00,7.19,7.2,7.19,7.19,401600.0,6.7364,6.7457,6.7364,6.7364,401600.0
2012-04-05 15:00:00,7.19,7.19,7.19,7.19,831200.0,6.7364,6.7364,6.7364,6.7364,831200.0
2012-04-05 15:05:00,7.19,7.19,7.19,7.19,216000.0,6.7364,6.7364,6.7364,6.7364,216000.0
2012-04-05 15:10:00,7.19,7.19,7.18,7.18,288000.0,6.7364,6.7364,6.727,6.727,288000.0
2012-04-05 15:15:00,7.18,7.19,7.18,7.19,306400.0,6.727,6.7364,6.727,6.7364,306400.0
2012-04-05 15:20:00,7.19,7.2,7.19,7.19,331200.0,6.7364,6.7457,6.7364,6.7364,331200.0
2012-04-05 15:25:00,7.19,7.2,7.19,7.2,394400.0,6.7364,6.7457,6.7364,6.7457,394400.0
2012-04-05 15:30:00,7.2,7.2,7.19,7.2,384800.0,6.7457,6.7457,6.7364,6.7457,384800.0
2012-04-05 15:35:00,7.2,7.2,7.2,7.2,628800.0,6.7457,6.7457,6.7457,6.7457,628800.0
2012-04-05 15:40:00,7.2,7.2,7.2,7.2,1048000.0,6.7457,6.7457,6.7457,6.7457,1048000.0
2012-04-05 15:45:00,7.2,7.21,7.19,7.19,1870400.0,6.7457,6.7551,6.7364,6.7364,1870400.0
2012-04-05 15:50:00,7.2,7.2,7.19,7.2,1180000.0,6.7457,6.7457,6.7364,6.7457,1180000.0
2012-04-05 15:55:00,7.2,7.2,7.19,7.19,3815200.0,6.7457,6.7457,6.7364,6.7364,3815200.0
2012-04-09 09:30:00,7.01,7.02,7.0,7.02,3383200.0,6.5677,6.5771,6.5584,6.5771,3383200.0
2012-04-09 09:35:00,7.02,7.03,7.02,7.02,1767200.0,6.5771,6.5865,6.5771,6.5771,1767200.0
2012-04-09 09:40:00,7.02,7.02,7.02,7.02,1664800.0,6.5771,6.5771,6.5771,6.5771,1664800.0
2012-04-09 09:45:00,7.02,7.02,7.0,7.0,1830400.0,6.5771,6.5771,6.5584,6.5584,1830400.0
2012-04-09 09:50:00,7.0,7.01,6.99,7.0,2104800.0,6.5584,6.5677,6.549,6.5584,2104800.0
2012-04-09 09:55:00,7.0,7.01,6.99,7.0,909600.0,6.5584,6.5677,6.549,6.5584,909600.0
2012-04-09 10:00:00,7.0,7.02,7.0,7.02,1277600.0,6.5584,6.5771,6.5584,6.5771,1277600.0
2012-04-09 10:05:00,7.01,7.02,7.01,7.01,816800.0,6.5677,6.5771,6.5677,6.5677,816800.0
2012-04-09 10:10:00,7.01,7.02,7.01,7.02,684000.0,6.5677,6.5771,6.5677,6.5771,684000.0
2012-04-09 10:15:00,7.02,7.03,7.02,7.02,980800.0,6.5771,6.5865,6.5771,6.5771,980800.0
2012-04-09 10:20:00,7.02,7.04,7.02,7.04,799200.0,6.5771,6.5958,6.5771,6.5958,799200.0
2012-04-09 10:25:00,7.04,7.05,7.03,7.04,701600.0,6.5958,6.6052,6.5865,6.5958,701600.0
2012-04-09 10:30:00,7.04,7.04,7.03,7.03,805600.0,6.5958,6.5958,6.5865,6.5865,805600.0
2012-04-09 10:35:00,7.03,7.03,7.02,7.02,964800.0,6.5865,6.5865,6.5771,6.5771,964800.0
2012-04-09 10:40:00,7.02,7.03,7.02,7.03,312800.0,6.5771,6.5865,6.5771,6.5865,312800.0
2012-04-09 10:45:00,7.03,7.04,7.03,7.04,339200.0,6.5865,6.5958,6.5865,6.5958,339200.0
2012-04-09 10:50:00,7.04,7.04,7.03,7.03,700000.0,6.5958,6.5958,6.5865,6.5865,700000.0
2012-04-09 10:55:00,7.03,7.04,7.03,7.04,399200.0,6.5865,6.5958,6.5865,6.5958,399200.0
2012-04-09 11:00:00,7.04,7.04,7.02,7.03,696800.0,6.5958,6.5958,6.5771,6.5865,696800.0
2012-04-09 11:05:00,7.03,7.03,7.02,7.02,308000.0,6.5865,6.5865,6.5771,6.5771,308000.0
2012-04-09 11:10:00,7.02,7.02,7.0,7.01,2148000.0,6.5771,6.5771,6.5584,6.5677,2148000.0
2012-04-09 11:15:00,7.01,7.01,7.0,7.01,1562400.0,6.5677,6.5677,6.5584,6.5677,1562400.0
2012-04-09 11:20:00,7.01,7.01,7.0,7.01,419200.0,6.5677,6.5677,6.5584,6.5677,419200.0
2012-04-09 11:25:00,7.01,7.01,7.0,7.0,566400.0,6.5677,6.5677,6.5584,6.5584,566400.0
2012-04-09 11:30:00,7.0,7.01,7.0,7.01,443200.0,6.5584,6.5677,6.5584,6.5677,443200.0
2012-04-09 11:35:00,7.0,7.01,7.0,7.01,640800.0,6.5584,6.5677,6.5584,6.5677,640800.0
2012-04-09 11:40:00,7.01,7.01,7.01,7.01,445600.0,6.5677,6.5677,6.5677,6.5677,445600.0
2012-04-09 11:45:00,7.01,7.02,7.01,7.02,236000.0,6.5677,6.5771,6.5677,6.5771,236000.0
2012-04-09 11:50:00,7.02,7.02,7.02,7.02,268000.0,6.5771,6.5771,6.5771,6.5771,268000.0
2012-04-09 11:55:00,7.02,7.02,7.01,7.02,401600.0,6.5771,6.5771,6.5677,6.5771,401600.0
2012-04-09 12:00:00,7.02,7.02,7.02,7.02,290400.0,6.5771,6.5771,6.5771,6.5771,290400.0
2012-04-09 12:05:00,7.02,7.02,7.02,7.02,338400.0,6.5771,6.5771,6.5771,6.5771,338400.0
2012-04-09 12:10:00,7.02,7.03,7.02,7.03,1044000.0,6.5771,6.5865,6.5771,6.5865,1044000.0
2012-04-09 12:15:00,7.03,7.04,7.03,7.03,352800.0,6.5865,6.5958,6.5865,6.5865,352800.0
2012-04-09 12:20:00,7.03,7.03,7.03,7.03,148000.0,6.5865,6.5865,6.5865,6.5865,148000.0
2012-04-09 12:25:00,7.03,7.04,7.03,7.03,294400.0,6.5865,6.5958,6.5865,6.5865,294400.0
2012-04-09 12:30:00,7.03,7.05,7.03,7.04,617600.0,6.5865,6.6052,6.5865,6.5958,617600.0
2012-04-09 12:35:00,7.04,7.06,7.04,7.06,952000.0,6.5958,6.6146,6.5958,6.6146,952000.0
2012-04-09 12:40:00,7.06,7.06,7.05,7.05,653600.0,6.6146,6.6146,6.6052,6.6052,653600.0
2012-04-09 12:45:00,7.05,7.06,7.05,7.06,140800.0,6.6052,6.6146,6.6052,6.6146,140800.0
2012-04-09 12:50:00,7.06,7.06,7.05,7.05,252800.0,6.6146,6.6146,6.6052,6.6052,252800.0
2012-04-09 12:55:00,7.05,7.05,7.05,7.05,100800.0,6.6052,6.6052,6.6052,6.6052,100800.0
2012-04-09 13:00:00,7.05,7.06,7.05,7.06,109600.0,6.6052,6.6146,6.6052,6.6146,109600.0
2012-04-09 13:05:00,7.06,7.06,7.05,7.06,936800.0,6.6146,6.6146,6.6052,6.6146,936800.0
2012-04-09 13:10:00,7.06,7.06,7.05,7.06,140000.0,6.6146,6.6146,6.6052,6.6146,140000.0
2012-04-09 13:15:00,7.06,7.06,7.04,7.05,198400.0,6.6146,6.6146,6.5958,6.6052,198400.0
2012-04-09 13:20:00,7.04,7.05,7.04,7.04,449600.0,6.5958,6.6052,6.5958,6.5958,449600.0
2012-04-09 13:25:00,7.04,7.04,7.04,7.04,521600.0,6.5958,6.5958,6.5958,6.5958,521600.0
2012-04-09 13:30:00,7.04,7.04,7.04,7.04,106400.0,6.5958,6.5958,6.5958,6.5958,106400.0
2012-04-09 13:35:00,7.04,7.05,7.04,7.05,251200.0,6.5958,6.6052,6.5958,6.6052,251200.0
2012-04-09 13:40:00,7.05,7.05,7.05,7.05,320000.0,6.6052,6.6052,6.6052,6.6052,320000.0
2012-04-09 13:45:00,7.05,7.06,7.05,7.06,480800.0,6.6052,6.6146,6.6052,6.6146,480800.0
2012-04-09 13:50:00,7.06,7.06,7.05,7.06,311200.0,6.6146,6.6146,6.6052,6.6146,311200.0
2012-04-09 13:55:00,7.06,7.07,7.06,7.07,796800.0,6.6146,6.624,6.6146,6.624,796800.0
2012-04-09 14:00:00,7.07,7.07,7.05,7.06,656000.0,6.624,6.624,6.6052,6.6146,656000.0
2012-04-09 14:05:00,7.06,7.06,7.05,7.06,406400.0,6.6146,6.6146,6.6052,6.6146,406400.0
2012-04-09 14:10:00,7.06,7.06,7.06,7.06,379200.0,6.6146,6.6146,6.6146,6.6146,379200.0
2012-04-09 14:15:00,7.06,7.07,7.06,7.07,202400.0,6.6146,6.624,6.6146,6.624,202400.0
2012-04-09 14:20:00,7.07,7.07,7.07,7.07,260800.0,6.624,6.624,6.624,6.624,260800.0
2012-04-09 14:25:00,7.07,7.07,7.07,7.07,193600.0,6.624,6.624,6.624,6.624,193600.0
2012-04-09 14:30:00,7.07,7.07,7.07,7.07,252000.0,6.624,6.624,6.624,6.624,252000.0
2012-04-09 14:35:00,7.07,7.08,7.07,7.08,453600.0,6.624,6.6333,6.624,6.6333,453600.0
2012-04-09 14:40:00,7.08,7.08,7.07,7.07,423200.0,6.6333,6.6333,6.624,6.624,423200.0
2012-04-09 14:45:00,7.08,7.08,7.08,7.08,106400.0,6.6333,6.6333,6.6333,6.6333,106400.0
2012-04-09 14:50:00,7.08,7.09,7.08,7.08,488800.0,6.6333,6.6427,6.6333,6.6333,488800.0
2012-04-09 14:55:00,7.08,7.09,7.08,7.08,556000.0,6.6333,6.6427,6.6333,6.6333,556000.0
2012-04-09 15:00:00,7.08,7.08,7.08,7.08,252800.0,6.6333,6.6333,6.6333,6.6333,252800.0
2012-04-09 15:05:00,7.08,7.08,7.08,7.08,583200.0,6.6333,6.6333,6.6333,6.6333,583200.0
2012-04-09 15:10:00,7.08,7.08,7.07,7.07,464800.0,6.6333,6.6333,6.624,6.624,464800.0
2012-04-09 15:15:00,7.07,7.08,7.07,7.08,120800.0,6.624,6.6333,6.624,6.6333,120800.0
2012-04-09 15:20:00,7.08,7.08,7.07,7.08,116000.0,6.6333,6.6333,6.624,6.6333,116000.0
2012-04-09 15:25:00,7.08,7.08,7.06,7.06,540000.0,6.6333,6.6333,6.6146,6.6146,540000.0
2012-04-09 15:30:00,7.06,7.06,7.05,7.06,539200.0,6.6146,6.6146,6.6052,6.6146,539200.0
2012-04-09 15:35:00,7.06,7.06,7.05,7.06,804000.0,6.6146,6.6146,6.6052,6.6146,804000.0
2012-04-09 15:40:00,7.06,7.06,7.05,7.06,436000.0,6.6146,6.6146,6.6052,6.6146,436000.0
2012-04-09 15:45:00,7.06,7.06,7.04,7.05,1100800.0,6.6146,6.6146,6.5958,6.6052,1100800.0
2012-04-09 15:50:00,7.05,7.06,7.05,7.05,1197600.0,6.6052,6.6146,6.6052,6.6052,1197600.0
2012-04-09 15:55:00,7.05,7.05,7.03,7.03,2294400.0,6.6052,6.6052,6.5865,6.5865,2294400.0
2012-04-10 09:30:00,7.0,7.03,6.99,7.02,2192800.0,6.5584,6.5865,6.549,6.5771,2192800.0
2012-04-10 09:35:00,7.02,7.03,7.02,7.03,1513600.0,6.5771,6.5865,6.5771,6.5865,1513600.0
2012-04-10 09:40:00,7.03,7.04,7.03,7.04,1429600.0,6.5865,6.5958,6.5865,6.5958,1429600.0
2012-04-10 09:45:00,7.04,7.04,7.02,7.03,679200.0,6.5958,6.5958,6.5771,6.5865,679200.0
2012-04-10 09:50:00,7.03,7.03,7.01,7.02,897600.0,6.5865,6.5865,6.5677,6.5771,897600.0
2012-04-10 09:55:00,7.02,7.03,7.01,7.02,809600.0,6.5771,6.5865,6.5677,6.5771,809600.0
2012-04-10 10:00:00,7.02,7.03,6.99,7.0,1295200.0,6.5771,6.5865,6.549,6.5584,1295200.0
2012-04-10 10:05:00,7.0,7.0,6.98,6.98,2674400.0,6.5584,6.5584,6.5396,6.5396,2674400.0
2012-04-10 10:10:00,6.98,6.99,6.98,6.99,1425600.0,6.5396,6.549,6.5396,6.549,1425600.0
2012-04-10 10:15:00,6.99,6.99,6.97,6.97,1289600.0,6.549,6.549,6.5303,6.5303,1289600.0
2012-04-10 10:20:00,6.97,6.98,6.96,6.97,1369600.0,6.5303,6.5396,6.5209,6.5303,1369600.0
2012-04-10 10:25:00,6.97,6.99,6.97,6.99,1316000.0,6.5303,6.549,6.5303,6.549,1316000.0
2012-04-10 10:30:00,6.99,6.99,6.98,6.99,723200.0,6.549,6.549,6.5396,6.549,723200.0
2012-04-10 10:35:00,6.99,6.99,6.98,6.98,249600.0,6.549,6.549,6.5396,6.5396,249600.0
2012-04-10 10:40:00,6.98,6.99,6.98,6.98,472000.0,6.5396,6.549,6.5396,6.5396,472000.0
2012-04-10 10:45:00,6.98,6.99,6.98,6.98,496000.0,6.5396,6.549,6.5396,6.5396,496000.0
2012-04-10 10:50:00,6.98,6.98,6.97,6.97,1356800.0,6.5396,6.5396,6.5303,6.5303,1356800.0
2012-04-10 10:55:00,6.97,6.97,6.95,6.96,2247200.0,6.5303,6.5303,6.5115,6.5209,2247200.0
2012-04-10 11:00:00,6.96,6.97,6.96,6.97,1346400.0,6.5209,6.5303,6.5209,6.5303,1346400.0
2012-04-10 11:05:00,6.97,6.97,6.96,6.96,788000.0,6.5303,6.5303,6.5209,6.5209,788000.0
2012-04-10 11:10:00,6.96,6.97,6.94,6.95,1867200.0,6.5209,6.5303,6.5022,6.5115,1867200.0
2012-04-10 11:15:00,6.95,6.95,6.94,6.95,1166400.0,6.5115,6.5115,6.5022,6.5115,1166400.0
2012-04-10 11:20:00,6.95,6.95,6.94,6.95,1396800.0,6.5115,6.5115,6.5022,6.5115,1396800.0
2012-04-10 11:25:00,6.95,6.96,6.95,6.95,1252000.0,6.5115,6.5209,6.5115,6.5115,1252000.0
2012-04-10 11:30:00,6.95,6.95,6.93,6.93,1091200.0,6.5115,6.5115,6.4928,6.4928,1091200.0
2012-04-10 11:35:00,6.94,6.94,6.92,6.92,1792000.0,6.5022,6.5022,6.4834,6.4834,1792000.0
2012-04-10 11:40:00,6.92,6.93,6.92,6.92,2530400.0,6.4834,6.4928,6.4834,6.4834,2530400.0
2012-04-10 11:45:00,6.92,6.92,6.9,6.91,2080800.0,6.4834,6.4834,6.4647,6.474,2080800.0
2012-04-10 11:50:00,6.91,6.91,6.86,6.87,4892800.0,6.474,6.474,6.4272,6.4366,4892800.0
2012-04-10 11:55:00,6.87,6.89,6.87,6.88,2141600.0,6.4366,6.4553,6.4366,6.4459,2141600.0
2012-04-10 12:00:00,6.89,6.89,6.88,6.88,948000.0,6.4553,6.4553,6.4459,6.4459,948000.0
2012-04-10 12:05:00,6.88,6.88,6.86,6.86,3393600.0,6.4459,6.4459,6.4272,6.4272,3393600.0
2012-04-10 12:10:00,6.86,6.86,6.84,6.84,3555200.0,6.4272,6.4272,6.4085,6.4085,3555200.0
2012-04-10 12:15:00,6.84,6.85,6.82,6.85,2832000.0,6.4085,6.4178,6.3897,6.4178,2832000.0
2012-04-10 12:20:00,6.85,6.85,6.84,6.84,2244000.0,6.4178,6.4178,6.4085,6.4085,2244000.0
2012-04-10 12:25:00,6.84,6.86,6.84,6.86,1358400.0,6.4085,6.4272,6.4085,6.4272,1358400.0
2012-04-10 12:30:00,6.86,6.86,6.85,6.85,665600.0,6.4272,6.4272,6.4178,6.4178,665600.0
2012-04-10 12:35:00,6.85,6.86,6.85,6.85,773600.0,6.4178,6.4272,6.4178,6.4178,773600.0
2012-04-10 12:40:00,6.85,6.86,6.84,6.86,912000.0,6.4178,6.4272,6.4085,6.4272,912000.0
2012-04-10 12:45:00,6.86,6.86,6.84,6.84,1033600.0,6.4272,6.4272,6.4085,6.4085,1033600.0
2012-04-10 12:50:00,6.84,6.84,6.83,6.83,1285600.0,6.4085,6.4085,6.3991,6.3991,1285600.0
2012-04-10 12:55:00,6.83,6.85,6.83,6.84,908800.0,6.3991,6.4178,6.3991,6.4085,908800.0
2012-04-10 13:00:00,6.85,6.85,6.84,6.85,756000.0,6.4178,6.4178,6.4085,6.4178,756000.0
2012-04-10 13:05:00,6.85,6.85,6.83,6.84,1712800.0,6.4178,6.4178,6.3991,6.4085,1712800.0
2012-04-10 13:10:00,6.84,6.84,6.82,6.83,1848000.0,6.4085,6.4085,6.3897,6.3991,1848000.0
2012-04-10 13:15:00,6.83,6.83,6.8,6.8,2281600.0,6.3991,6.3991,6.371,6.371,2281600.0
2012-04-10 13:20:00,6.8,6.82,6.8,6.82,1297600.0,6.371,6.3897,6.371,6.3897,1297600.0
2012-04-10 13:25:00,6.82,6.82,6.82,6.82,570400.0,6.3897,6.3897,6.3897,6.3897,570400.0
2012-04-10 13:30:00,6.82,6.82,6.81,6.82,500000.0,6.3897,6.3897,6.3804,6.3897,500000.0
2012-04-10 13:35:00,6.81,6.82,6.81,6.82,510400.0,6.3804,6.3897,6.3804,6.3897,510400.0
2012-04-10 13:40:00,6.82,6.83,6.82,6.83,1268800.0,6.3897,6.3991,6.3897,6.3991,1268800.0
2012-04-10 13:45:00,6.83,6.85,6.83,6.85,1682400.0,6.3991,6.4178,6.3991,6.4178,1682400.0
2012-04-10 13:50:00,6.85,6.85,6.84,6.84,374400.0,6.4178,6.4178,6.4085,6.4085,374400.0
2012-04-10 13:55:00,6.84,6.84,6.83,6.83,860000.0,6.4085,6.4085,6.3991,6.3991,860000.0
2012-04-10 14:00:00,6.83,6.84,6.82,6.82,1099200.0,6.3991,6.4085,6.3897,6.3897,1099200.0
2012-04-10 14:05:00,6.82,6.83,6.82,6.83,920000.0,6.3897,6.3991,6.3897,6.3991,920000.0
2012-04-10 14:10:00,6.83,6.84,6.82,6.82,859200.0,6.3991,6.4085,6.3897,6.3897,859200.0
2012-04-10 14:15:00,6.83,6.83,6.82,6.82,576800.0,6.3991,6.3991,6.3897,6.3897,576800.0
2012-04-10 14:20:00,6.82,6.82,6.8,6.8,1635200.0,6.3897,6.3897,6.371,6.371,1635200.0
2012-04-10 14:25:00,6.81,6.82,6.8,6.82,866400.0,6.3804,6.3897,6.371,6.3897,866400.0
2012-04-10 14:30:00,6.82,6.83,6.79,6.8,1273600.0,6.3897,6.3991,6.3616,6.371,1273600.0
2012-04-10 14:35:00,6.8,6.81,6.78,6.79,1420800.0,6.371,6.3804,6.3522,6.3616,1420800.0
2012-04-10 14:40:00,6.79,6.81,6.79,6.81,1914400.0,6.3616,6.3804,6.3616,6.3804,1914400.0
2012-04-10 14:45:00,6.81,6.82,6.81,6.82,979200.0,6.3804,6.3897,6.3804,6.3897,979200.0
2012-04-10 14:50:00,6.82,6.83,6.82,6.82,422400.0,6.3897,6.3991,6.3897,6.3897,422400.0
2012-04-10 14:55:00,6.82,6.82,6.81,6.81,421600.0,6.3897,6.3897,6.3804,6.3804,421600.0
2012-04-10 15:00:00,6.81,6.81,6.8,6.8,1331200.0,6.3804,6.3804,6.371,6.371,1331200.0
2012-04-10 15:05:00,6.8,6.81,6.79,6.8,1258400.0,6.371,6.3804,6.3616,6.371,1258400.0
2012-04-10 15:10:00,6.8,6.8,6.79,6.79,1951200.0,6.371,6.371,6.3616,6.3616,1951200.0
2012-04-10 15:15:00,6.79,6.81,6.79,6.81,1392800.0,6.3616,6.3804,6.3616,6.3804,1392800.0
2012-04-10 15:20:00,6.81,6.82,6.8,6.8,1071200.0,6.3804,6.3897,6.371,6.371,1071200.0
2012-04-10 15:25:00,6.8,6.81,6.79,6.8,929600.0,6.371,6.3804,6.3616,6.371,929600.0
2012-04-10 15:30:00,6.8,6.83,6.8,6.82,1377600.0,6.371,6.3991,6.371,6.3897,1377600.0
2012-04-10 15:35:00,6.82,6.83,6.82,6.83,1361600.0,6.3897,6.3991,6.3897,6.3991,1361600.0
2012-04-10 15:40:00,6.83,6.83,6.81,6.81,1454400.0,6.3991,6.3991,6.3804,6.3804,1454400.0
2012-04-10 15:45:00,6.81,6.81,6.8,6.81,2140800.0,6.3804,6.3804,6.371,6.3804,2140800.0
2012-04-10 15:50:00,6.81,6.82,6.8,6.82,1979200.0,6.3804,6.3897,6.371,6.3897,1979200.0
2012-04-10 15:55:00,6.81,6.82,6.79,6.79,2988000.0,6.3804,6.3897,6.3616,6.3616,2988000.0
2012-04-11 09:30:00,6.93,6.94,6.92,6.92,2190400.0,6.4928,6.5022,6.4834,6.4834,2190400.0
2012-04-11 09:35:00,6.92,6.94,6.92,6.92,2910400.0,6.4834,6.5022,6.4834,6.4834,2910400.0
2012-04-11 09:40:00,6.93,6.95,6.91,6.93,2519200.0,6.4928,6.5115,6.474,6.4928,2519200.0
2012-04-11 09:45:00,6.93,6.93,6.92,6.92,2003200.0,6.4928,6.4928,6.4834,6.4834,2003200.0
2012-04-11 09:50:00,6.92,6.92,6.91,6.91,1362400.0,6.4834,6.4834,6.474,6.474,1362400.0
2012-04-11 09:55:00,6.91,6.92,6.91,6.92,817600.0,6.474,6.4834,6.474,6.4834,817600.0
2012-04-11 10:00:00,6.92,6.93,6.92,6.93,906400.0,6.4834,6.4928,6.4834,6.4928,906400.0
2012-04-11 10:05:00,6.93,6.93,6.92,6.92,650400.0,6.4928,6.4928,6.4834,6.4834,650400.0
2012-04-11 10:10:00,6.92,6.94,6.92,6.93,769600.0,6.4834,6.5022,6.4834,6.4928,769600.0
2012-04-11 10:15:00,6.93,6.95,6.93,6.95,3555200.0,6.4928,6.5115,6.4928,6.5115,3555200.0
2012-04-11 10:20:00,6.95,6.95,6.93,6.94,713600.0,6.5115,6.5115,6.4928,6.5022,713600.0
2012-04-11 10:25:00,6.94,6.94,6.94,6.94,749600.0,6.5022,6.5022,6.5022,6.5022,749600.0
2012-04-11 10:30:00,6.94,6.96,6.94,6.96,1921600.0,6.5022,6.5209,6.5022,6.5209,1921600.0
2012-04-11 10:35:00,6.96,6.96,6.95,6.95,742400.0,6.5209,6.5209,6.5115,6.5115,742400.0
2012-04-11 10:40:00,6.95,6.95,6.93,6.94,1048000.0,6.5115,6.5115,6.4928,6.5022,1048000.0
2012-04-11 10:45:00,6.94,6.94,6.93,6.93,551200.0,6.5022,6.5022,6.4928,6.4928,551200.0
2012-04-11 10:50:00,6.93,6.94,6.92,6.93,566400.0,6.4928,6.5022,6.4834,6.4928,566400.0
2012-04-11 10:55:00,6.93,6.93,6.92,6.93,351200.0,6.4928,6.4928,6.4834,6.4928,351200.0
2012-04-11 11:00:00,6.93,6.94,6.93,6.93,236000.0,6.4928,6.5022,6.4928,6.4928,236000.0
2012-04-11 11:05:00,6.93,6.93,6.92,6.93,380000.0,6.4928,6.4928,6.4834,6.4928,380000.0
2012-04-11 11:10:00,6.93,6.93,6.91,6.91,539200.0,6.4928,6.4928,6.474,6.474,539200.0
2012-04-11 11:15:00,6.91,6.92,6.91,6.91,660000.0,6.474,6.4834,6.474,6.474,660000.0
2012-04-11 11:20:00,6.92,6.93,6.91,6.92,417600.0,6.4834,6.4928,6.474,6.4834,417600.0
2012-04-11 11:25:00,6.92,6.92,6.91,6.92,634400.0,6.4834,6.4834,6.474,6.4834,634400.0
2012-04-11 11:30:00,6.92,6.93,6.92,6.93,462400.0,6.4834,6.4928,6.4834,6.4928,462400.0
2012-04-11 11:35:00,6.93,6.93,6.92,6.92,450400.0,6.4928,6.4928,6.4834,6.4834,450400.0
2012-04-11 11:40:00,6.92,6.92,6.91,6.91,472000.0,6.4834,6.4834,6.474,6.474,472000.0
2012-04-11 11:45:00,6.91,6.92,6.9,6.9,1133600.0,6.474,6.4834,6.4647,6.4647,1133600.0
2012-04-11 11:50:00,6.9,6.91,6.9,6.9,1441600.0,6.4647,6.474,6.4647,6.4647,1441600.0
2012-04-11 11:55:00,6.9,6.9,6.89,6.9,863200.0,6.4647,6.4647,6.4553,6.4647,863200.0
2012-04-11 12:00:00,6.9,6.9,6.89,6.9,644000.0,6.4647,6.4647,6.4553,6.4647,644000.0
2012-04-11 12:05:00,6.9,6.9,6.89,6.9,576800.0,6.4647,6.4647,6.4553,6.4647,576800.0
2012-04-11 12:10:00,6.9,6.91,6.9,6.91,600800.0,6.4647,6.474,6.4647,6.474,600800.0
2012-04-11 12:15:00,6.91,6.92,6.91,6.91,686400.0,6.474,6.4834,6.474,6.474,686400.0
2012-04-11 12:20:00,6.91,6.91,6.91,6.91,180800.0,6.474,6.474,6.474,6.474,180800.0
2012-04-11 12:25:00,6.91,6.92,6.91,6.92,788800.0,6.474,6.4834,6.474,6.4834,788800.0
2012-04-11 12:30:00,6.92,6.92,6.91,6.91,78400.0,6.4834,6.4834,6.474,6.474,78400.0
2012-04-11 12:35:00,6.92,6.92,6.91,6.92,230400.0,6.4834,6.4834,6.474,6.4834,230400.0
2012-04-11 12:40:00,6.92,6.92,6.92,6.92,175200.0,6.4834,6.4834,6.4834,6.4834,175200.0
2012-04-11 12:45:00,6.92,6.92,6.92,6.92,193600.0,6.4834,6.4834,6.4834,6.4834,193600.0
2012-04-11 12:50:00,6.92,6.93,6.91,6.93,670400.0,6.4834,6.4928,6.474,6.4928,670400.0
2012-04-11 12:55:00,6.93,6.93,6.92,6.93,575200.0,6.4928,6.4928,6.4834,6.4928,575200.0
2012-04-11 13:00:00,6.93,6.93,6.92,6.93,748000.0,6.4928,6.4928,6.4834,6.4928,748000.0
2012-04-11 13:05:00,6.93,6.93,6.93,6.93,351200.0,6.4928,6.4928,6.4928,6.4928,351200.0
2012-04-11 13:10:00,6.93,6.93,6.92,6.92,144800.0,6.4928,6.4928,6.4834,6.4834,144800.0
2012-04-11 13:15:00,6.92,6.93,6.92,6.92,84800.0,6.4834,6.4928,6.4834,6.4834,84800.0
2012-04-11 13:20:00,6.92,6.93,6.92,6.92,184800.0,6.4834,6.4928,6.4834,6.4834,184800.0
2012-04-11 13:25:00,6.92,6.92,6.91,6.92,200800.0,6.4834,6.4834,6.474,6.4834,200800.0
2012-04-11 13:30:00,6.92,6.92,6.91,6.92,448000.0,6.4834,6.4834,6.474,6.4834,448000.0
2012-04-11 13:35:00,6.91,6.93,6.91,6.93,445600.0,6.474,6.4928,6.474,6.4928,445600.0
2012-04-11 13:40:00,6.93,6.93,6.92,6.93,438400.0,6.4928,6.4928,6.4834,6.4928,438400.0
2012-04-11 13:45:00,6.93,6.93,6.93,6.93,228800.0,6.4928,6.4928,6.4928,6.4928,228800.0
2012-04-11 13:50:00,6.93,6.94,6.93,6.94,632800.0,6.4928,6.5022,6.4928,6.5022,632800.0
2012-04-11 13:55:00,6.94,6.94,6.93,6.94,253600.0,6.5022,6.5022,6.4928,6.5022,253600.0
2012-04-11 14:00:00,6.93,6.94,6.92,6.92,784800.0,6.4928,6.5022,6.4834,6.4834,784800.0
2012-04-11 14:05:00,6.92,6.93,6.91,6.92,846400.0,6.4834,6.4928,6.474,6.4834,846400.0
2012-04-11 14:10:00,6.92,6.92,6.91,6.92,568800.0,6.4834,6.4834,6.474,6.4834,568800.0
2012-04-11 14:15:00,6.92,6.93,6.92,6.92,268800.0,6.4834,6.4928,6.4834,6.4834,268800.0
2012-04-11 14:20:00,6.92,6.93,6.92,6.92,293600.0,6.4834,6.4928,6.4834,6.4834,293600.0
2012-04-11 14:25:00,6.92,6.92,6.92,6.92,244800.0,6.4834,6.4834,6.4834,6.4834,244800.0
2012-04-11 14:30:00,6.92,6.92,6.9,6.9,1161600.0,6.4834,6.4834,6.4647,6.4647,1161600.0
2012-04-11 14:35:00,6.9,6.91,6.9,6.91,549600.0,6.4647,6.474,6.4647,6.474,549600.0
2012-04-11 14:40:00,6.91,6.91,6.9,6.9,523200.0,6.474,6.474,6.4647,6.4647,523200.0
2012-04-11 14:45:00,6.9,6.91,6.9,6.91,244800.0,6.4647,6.474,6.4647,6.474,244800.0
2012-04-11 14:50:00,6.91,6.91,6.91,6.91,142400.0,6.474,6.474,6.474,6.474,142400.0
2012-04-11 14:55:00,6.91,6.92,6.91,6.91,964000.0,6.474,6.4834,6.474,6.474,964000.0
2012-04-11 15:00:00,6.91,6.92,6.91,6.91,233600.0,6.474,6.4834,6.474,6.474,233600.0
2012-04-11 15:05:00,6.91,6.91,6.91,6.91,142400.0,6.474,6.474,6.474,6.474,142400.0
2012-04-11 15:10:00,6.91,6.91,6.89,6.89,2181600.0,6.474,6.474,6.4553,6.4553,2181600.0
2012-04-11 15:15:00,6.89,6.9,6.89,6.9,348000.0,6.4553,6.4647,6.4553,6.4647,348000.0
2012-04-11 15:20:00,6.9,6.9,6.88,6.89,556000.0,6.4647,6.4647,6.4459,6.4553,556000.0
2012-04-11 15:25:00,6.89,6.9,6.89,6.89,558400.0,6.4553,6.4647,6.4553,6.4553,558400.0
2012-04-11 15:30:00,6.89,6.9,6.89,6.9,844800.0,6.4553,6.4647,6.4553,6.4647,844800.0
2012-04-11 15:35:00,6.9,6.9,6.89,6.89,1403200.0,6.4647,6.4647,6.4553,6.4553,1403200.0
2012-04-11 15:40:00,6.89,6.9,6.89,6.89,920000.0,6.4553,6.4647,6.4553,6.4553,920000.0
2012-04-11 15:45:00,6.89,6.89,6.88,6.89,1984800.0,6.4553,6.4553,6.4459,6.4553,1984800.0
2012-04-11 15:50:00,6.89,6.9,6.88,6.89,1207200.0,6.4553,6.4647,6.4459,6.4553,1207200.0
2012-04-11 15:55:00,6.89,6.9,6.89,6.9,1841600.0,6.4553,6.4647,6.4553,6.4647,1841600.0
2012-04-12 09:30:00,6.92,6.92,6.91,6.92,1876000.0,6.4834,6.4834,6.474,6.4834,1876000.0
2012-04-12 09:35:00,6.92,6.94,6.92,6.93,1379200.0,6.4834,6.5022,6.4834,6.4928,1379200.0
2012-04-12 09:40:00,6.93,6.95,6.93,6.95,1032000.0,6.4928,6.5115,6.4928,6.5115,1032000.0
2012-04-12 09:45:00,6.95,6.97,6.95,6.96,1949600.0,6.5115,6.5303,6.5115,6.5209,1949600.0
2012-04-12 09:50:00,6.96,6.98,6.96,6.98,1532000.0,6.5209,6.5396,6.5209,6.5396,1532000.0
2012-04-12 09:55:00,6.98,6.99,6.98,6.98,2126400.0,6.5396,6.549,6.5396,6.5396,2126400.0
2012-04-12 10:00:00,6.99,6.99,6.98,6.98,1868000.0,6.549,6.549,6.5396,6.5396,1868000.0
2012-04-12 10:05:00,6.98,6.98,6.97,6.98,623200.0,6.5396,6.5396,6.5303,6.5396,623200.0
2012-04-12 10:10:00,6.98,6.99,6.98,6.99,868000.0,6.5396,6.549,6.5396,6.549,868000.0
2012-04-12 10:15:00,6.99,6.99,6.98,6.98,640000.0,6.549,6.549,6.5396,6.5396,640000.0
2012-04-12 10:20:00,6.98,6.98,6.97,6.97,568800.0,6.5396,6.5396,6.5303,6.5303,568800.0
2012-04-12 10:25:00,6.97,6.99,6.97,6.98,603200.0,6.5303,6.549,6.5303,6.5396,603200.0
2012-04-12 10:30:00,6.98,7.01,6.98,7.01,2147200.0,6.5396,6.5677,6.5396,6.5677,2147200.0
2012-04-12 10:35:00,7.01,7.03,7.01,7.03,1836000.0,6.5677,6.5865,6.5677,6.5865,1836000.0
2012-04-12 10:40:00,7.03,7.04,7.02,7.03,1212000.0,6.5865,6.5958,6.5771,6.5865,1212000.0
2012-04-12 10:45:00,7.03,7.03,7.02,7.03,805600.0,6.5865,6.5865,6.5771,6.5865,805600.0
2012-04-12 10:50:00,7.03,7.03,7.02,7.02,461600.0,6.5865,6.5865,6.5771,6.5771,461600.0
2012-04-12 10:55:00,7.02,7.03,7.02,7.03,908800.0,6.5771,6.5865,6.5771,6.5865,908800.0
2012-04-12 11:00:00,7.03,7.04,7.03,7.04,860000.0,6.5865,6.5958,6.5865,6.5958,860000.0
2012-04-12 11:05:00,7.04,7.05,7.04,7.04,1428000.0,6.5958,6.6052,6.5958,6.5958,1428000.0
2012-04-12 11:10:00,7.04,7.04,7.03,7.04,1461600.0,6.5958,6.5958,6.5865,6.5958,1461600.0
2012-04-12 11:15:00,7.04,7.05,7.04,7.04,447200.0,6.5958,6.6052,6.5958,6.5958,447200.0
2012-04-12 11:20:00,7.05,7.05,7.04,7.05,1070400.0,6.6052,6.6052,6.5958,6.6052,1070400.0
2012-04-12 11:25:00,7.05,7.05,7.04,7.04,335200.0,6.6052,6.6052,6.5958,6.5958,335200.0
2012-04-12 11:30:00,7.04,7.04,7.03,7.04,489600.0,6.5958,6.5958,6.5865,6.5958,489600.0
2012-04-12 11:35:00,7.04,7.04,7.03,7.03,497600.0,6.5958,6.5958,6.5865,6.5865,497600.0
2012-04-12 11:40:00,7.03,7.03,7.03,7.03,580800.0,6.5865,6.5865,6.5865,6.5865,580800.0
2012-04-12 11:45:00,7.03,7.04,7.03,7.04,236800.0,6.5865,6.5958,6.5865,6.5958,236800.0
2012-04-12 11:50:00,7.04,7.04,7.03,7.04,388000.0,6.5958,6.5958,6.5865,6.5958,388000.0
2012-04-12 11:55:00,7.04,7.05,7.04,7.04,240000.0,6.5958,6.6052,6.5958,6.5958,240000.0
2012-04-12 12:00:00,7.04,7.05,7.04,7.05,554400.0,6.5958,6.6052,6.5958,6.6052,554400.0
2012-04-12 12:05:00,7.05,7.05,7.04,7.04,501600.0,6.6052,6.6052,6.5958,6.5958,501600.0
2012-04-12 12:10:00,7.04,7.04,7.04,7.04,709600.0,6.5958,6.5958,6.5958,6.5958,709600.0
2012-04-12 12:15:00,7.04,7.04,7.03,7.04,584000.0,6.5958,6.5958,6.5865,6.5958,584000.0
2012-04-12 12:20:00,7.05,7.05,7.04,7.05,816800.0,6.6052,6.6052,6.5958,6.6052,816800.0
2012-04-12 12:25:00,7.05,7.06,7.05,7.05,956000.0,6.6052,6.6146,6.6052,6.6052,956000.0
2012-04-12 12:30:00,7.05,7.06,7.05,7.06,434400.0,6.6052,6.6146,6.6052,6.6146,434400.0
2012-04-12 12:35:00,7.06,7.06,7.05,7.06,126400.0,6.6146,6.6146,6.6052,6.6146,126400.0
2012-04-12 12:40:00,7.06,7.07,7.06,7.06,1612800.0,6.6146,6.624,6.6146,6.6146,1612800.0
2012-04-12 12:45:00,7.06,7.07,7.06,7.06,382400.0,6.6146,6.624,6.6146,6.6146,382400.0
2012-04-12 12:50:00,7.07,7.07,7.06,7.07,232000.0,6.624,6.624,6.6146,6.624,232000.0
2012-04-12 12:55:00,7.07,7.08,7.07,7.07,800800.0,6.624,6.6333,6.624,6.624,800800.0
2012-04-12 13:00:00,7.07,7.07,7.07,7.07,583200.0,6.624,6.624,6.624,6.624,583200.0
2012-04-12 13:05:00,7.07,7.07,7.07,7.07,128000.0,6.624,6.624,6.624,6.624,128000.0
2012-04-12 13:10:00,7.07,7.08,7.07,7.08,345600.0,6.624,6.6333,6.624,6.6333,345600.0
2012-04-12 13:15:00,7.08,7.08,7.07,7.07,244000.0,6.6333,6.6333,6.624,6.624,244000.0
2012-04-12 13:20:00,7.07,7.07,7.06,7.06,216800.0,6.624,6.624,6.6146,6.6146,216800.0
2012-04-12 13:25:00,7.06,7.07,7.06,7.07,116800.0,6.6146,6.624,6.6146,6.624,116800.0
2012-04-12 13:30:00,7.07,7.07,7.06,7.06,92800.0,6.624,6.624,6.6146,6.6146,92800.0
2012-04-12 13:35:00,7.06,7.07,7.06,7.07,140800.0,6.6146,6.624,6.6146,6.624,140800.0
2012-04-12 13:40:00,7.07,7.07,7.06,7.06,140000.0,6.624,6.624,6.6146,6.6146,140000.0
2012-04-12 13:45:00,7.07,7.07,7.07,7.07,64800.0,6.624,6.624,6.624,6.624,64800.0
2012-04-12 13:50:00,7.07,7.07,7.06,7.06,136800.0,6.624,6.624,6.6146,6.6146,136800.0
2012-04-12 13:55:00,7.06,7.06,7.05,7.06,505600.0,6.6146,6.6146,6.6052,6.6146,505600.0
2012-04-12 14:00:00,7.05,7.06,7.05,7.06,185600.0,6.6052,6.6146,6.6052,6.6146,185600.0
2012-04-12 14:05:00,7.06,7.06,7.06,7.06,69600.0,6.6146,6.6146,6.6146,6.6146,69600.0
2012-04-12 14:10:00,7.06,7.06,7.06,7.06,244000.0,6.6146,6.6146,6.6146,6.6146,244000.0
2012-04-12 14:15:00,7.06,7.07,7.06,7.07,227200.0,6.6146,6.624,6.6146,6.624,227200.0
2012-04-12 14:20:00,7.07,7.07,7.07,7.07,188000.0,6.624,6.624,6.624,6.624,188000.0
2012-04-12 14:25:00,7.07,7.07,7.07,7.07,132800.0,6.624,6.624,6.624,6.624,132800.0
2012-04-12 14:30:00,7.07,7.07,7.06,7.06,210400.0,6.624,6.624,6.6146,6.6146,210400.0
2012-04-12 14:35:00,7.07,7.07,7.06,7.06,154400.0,6.624,6.624,6.6146,6.6146,154400.0
2012-04-12 14:40:00,7.07,7.07,7.07,7.07,352800.0,6.624,6.624,6.624,6.624,352800.0
2012-04-12 14:45:00,7.07,7.08,7.07,7.08,266400.0,6.624,6.6333,6.624,6.6333,266400.0
2012-04-12 14:50:00,7.08,7.09,7.08,7.09,204000.0,6.6333,6.6427,6.6333,6.6427,204000.0
2012-04-12 14:55:00,7.09,7.09,7.08,7.08,300000.0,6.6427,6.6427,6.6333,6.6333,300000.0
2012-04-12 15:00:00,7.08,7.08,7.08,7.08,217600.0,6.6333,6.6333,6.6333,6.6333,217600.0
2012-04-12 15:05:00,7.08,7.08,7.08,7.08,244000.0,6.6333,6.6333,6.6333,6.6333,244000.0
2012-04-12 15:10:00,7.08,7.08,7.07,7.07,205600.0,6.6333,6.6333,6.624,6.624,205600.0
2012-04-12 15:15:00,7.07,7.08,7.07,7.08,101600.0,6.624,6.6333,6.624,6.6333,101600.0
2012-04-12 15:20:00,7.08,7.08,7.07,7.07,187200.0,6.6333,6.6333,6.624,6.624,187200.0
2012-04-12 15:25:00,7.07,7.07,7.07,7.07,190400.0,6.624,6.624,6.624,6.624,190400.0
2012-04-12 15:30:00,7.07,7.08,7.07,7.07,287200.0,6.624,6.6333,6.624,6.624,287200.0
2012-04-12 15:35:00,7.07,7.08,7.07,7.08,551200.0,6.624,6.6333,6.624,6.6333,551200.0
2012-04-12 15:40:00,7.08,7.09,7.08,7.08,1259200.0,6.6333,6.6427,6.6333,6.6333,1259200.0
2012-04-12 15:45:00,7.08,7.09,7.08,7.09,596000.0,6.6333,6.6427,6.6333,6.6427,596000.0
2012-04-12 15:50:00,7.09,7.09,7.08,7.09,765600.0,6.6427,6.6427,6.6333,6.6427,765600.0
2012-04-12 15:55:00,7.09,7.09,7.08,7.09,1957600.0,6.6427,6.6427,6.6333,6.6427,1957600.0
2012-04-13 09:30:00,7.05,7.05,7.03,7.03,1545600.0,6.6052,6.6052,6.5865,6.5865,1545600.0
2012-04-13 09:35:00,7.03,7.04,7.01,7.01,4341600.0,6.5865,6.5958,6.5677,6.5677,4341600.0
2012-04-13 09:40:00,7.01,7.03,7.01,7.03,828800.0,6.5677,6.5865,6.5677,6.5865,828800.0
2012-04-13 09:45:00,7.03,7.04,7.02,7.02,1483200.0,6.5865,6.5958,6.5771,6.5771,1483200.0
2012-04-13 09:50:00,7.02,7.03,7.01,7.02,1156800.0,6.5771,6.5865,6.5677,6.5771,1156800.0
2012-04-13 09:55:00,7.02,7.03,6.99,6.99,2081600.0,6.5771,6.5865,6.549,6.549,2081600.0
2012-04-13 10:00:00,6.99,7.0,6.98,7.0,2584800.0,6.549,6.5584,6.5396,6.5584,2584800.0
2012-04-13 10:05:00,7.0,7.0,6.99,7.0,1195200.0,6.5584,6.5584,6.549,6.5584,1195200.0
2012-04-13 10:10:00,7.0,7.01,6.99,7.01,1350400.0,6.5584,6.5677,6.549,6.5677,1350400.0
2012-04-13 10:15:00,7.01,7.01,6.97,6.97,2063200.0,6.5677,6.5677,6.5303,6.5303,2063200.0
2012-04-13 10:20:00,6.97,6.98,6.96,6.97,892800.0,6.5303,6.5396,6.5209,6.5303,892800.0
2012-04-13 10:25:00,6.96,6.97,6.95,6.97,2031200.0,6.5209,6.5303,6.5115,6.5303,2031200.0
2012-04-13 10:30:00,6.97,6.97,6.95,6.96,596800.0,6.5303,6.5303,6.5115,6.5209,596800.0
2012-04-13 10:35:00,6.96,6.97,6.94,6.97,1484800.0,6.5209,6.5303,6.5022,6.5303,1484800.0
2012-04-13 10:40:00,6.97,6.97,6.96,6.96,653600.0,6.5303,6.5303,6.5209,6.5209,653600.0
2012-04-13 10:45:00,6.96,6.96,6.93,6.95,1310400.0,6.5209,6.5209,6.4928,6.5115,1310400.0
2012-04-13 10:50:00,6.95,6.96,6.94,6.96,980800.0,6.5115,6.5209,6.5022,6.5209,980800.0
2012-04-13 10:55:00,6.96,6.96,6.95,6.96,636000.0,6.5209,6.5209,6.5115,6.5209,636000.0
2012-04-13 11:00:00,6.96,6.97,6.96,6.96,672800.0,6.5209,6.5303,6.5209,6.5209,672800.0
2012-04-13 11:05:00,6.96,6.97,6.96,6.96,660000.0,6.5209,6.5303,6.5209,6.5209,660000.0
2012-04-13 11:10:00,6.96,6.96,6.94,6.96,756800.0,6.5209,6.5209,6.5022,6.5209,756800.0
2012-04-13 11:15:00,6.96,6.96,6.94,6.95,622400.0,6.5209,6.5209,6.5022,6.5115,622400.0
2012-04-13 11:20:00,6.95,6.96,6.95,6.96,430400.0,6.5115,6.5209,6.5115,6.5209,430400.0
2012-04-13 11:25:00,6.96,6.96,6.95,6.96,434400.0,6.5209,6.5209,6.5115,6.5209,434400.0
2012-04-13 11:30:00,6.96,6.97,6.95,6.97,392800.0,6.5209,6.5303,6.5115,6.5303,392800.0
2012-04-13 11:35:00,6.97,6.98,6.97,6.98,844800.0,6.5303,6.5396,6.5303,6.5396,844800.0
2012-04-13 11:40:00,6.98,6.98,6.97,6.98,774400.0,6.5396,6.5396,6.5303,6.5396,774400.0
2012-04-13 11:45:00,6.98,7.0,6.98,6.99,1141600.0,6.5396,6.5584,6.5396,6.549,1141600.0
2012-04-13 11:50:00,6.99,6.99,6.98,6.99,380000.0,6.549,6.549,6.5396,6.549,380000.0
2012-04-13 11:55:00,6.99,6.99,6.97,6.98,465600.0,6.549,6.549,6.5303,6.5396,465600.0
2012-04-13 12:00:00,6.98,6.98,6.97,6.97,124800.0,6.5396,6.5396,6.5303,6.5303,124800.0
2012-04-13 12:05:00,6.97,6.98,6.97,6.97,257600.0,6.5303,6.5396,6.5303,6.5303,257600.0
2012-04-13 12:10:00,6.97,6.97,6.96,6.96,435200.0,6.5303,6.5303,6.5209,6.5209,435200.0
2012-04-13 12:15:00,6.96,6.97,6.96,6.97,144000.0,6.5209,6.5303,6.5209,6.5303,144000.0
2012-04-13 12:20:00,6.97,6.97,6.96,6.97,142400.0,6.5303,6.5303,6.5209,6.5303,142400.0
2012-04-13 12:25:00,6.97,6.97,6.96,6.97,214400.0,6.5303,6.5303,6.5209,6.5303,214400.0
2012-04-13 12:30:00,6.96,6.97,6.96,6.97,173600.0,6.5209,6.5303,6.5209,6.5303,173600.0
2012-04-13 12:35:00,6.97,6.98,6.97,6.98,208000.0,6.5303,6.5396,6.5303,6.5396,208000.0
2012-04-13 12:40:00,6.97,6.98,6.97,6.98,201600.0,6.5303,6.5396,6.5303,6.5396,201600.0
2012-04-13 12:45:00,6.98,6.99,6.98,6.98,372800.0,6.5396,6.549,6.5396,6.5396,372800.0
2012-04-13 12:50:00,6.98,6.99,6.98,6.98,339200.0,6.5396,6.549,6.5396,6.5396,339200.0
2012-04-13 12:55:00,6.98,6.98,6.98,6.98,324000.0,6.5396,6.5396,6.5396,6.5396,324000.0
2012-04-13 13:00:00,6.98,6.98,6.97,6.98,159200.0,6.5396,6.5396,6.5303,6.5396,159200.0
2012-04-13 13:05:00,6.98,6.98,6.98,6.98,165600.0,6.5396,6.5396,6.5396,6.5396,165600.0
2012-04-13 13:10:00,6.98,6.99,6.98,6.99,128000.0,6.5396,6.549,6.5396,6.549,128000.0
2012-04-13 13:15:00,6.98,6.99,6.98,6.98,421600.0,6.5396,6.549,6.5396,6.5396,421600.0
2012-04-13 13:20:00,6.97,6.98,6.97,6.98,295200.0,6.5303,6.5396,6.5303,6.5396,295200.0
2012-04-13 13:25:00,6.98,6.99,6.98,6.98,177600.0,6.5396,6.549,6.5396,6.5396,177600.0
2012-04-13 13:30:00,6.98,6.98,6.98,6.98,84800.0,6.5396,6.5396,6.5396,6.5396,84800.0
2012-04-13 13:35:00,6.98,7.0,6.98,7.0,721600.0,6.5396,6.5584,6.5396,6.5584,721600.0
2012-04-13 13:40:00,7.0,7.0,6.99,7.0,435200.0,6.5584,6.5584,6.549,6.5584,435200.0
2012-04-13 13:45:00,7.0,7.0,6.98,6.99,460000.0,6.5584,6.5584,6.5396,6.549,460000.0
2012-04-13 13:50:00,6.99,6.99,6.98,6.98,212000.0,6.549,6.549,6.5396,6.5396,212000.0
2012-04-13 13:55:00,6.98,6.99,6.97,6.97,600800.0,6.5396,6.549,6.5303,6.5303,600800.0
2012-04-13 14:00:00,6.97,6.97,6.96,6.96,1049600.0,6.5303,6.5303,6.5209,6.5209,1049600.0
2012-04-13 14:05:00,6.96,6.97,6.96,6.96,736000.0,6.5209,6.5303,6.5209,6.5209,736000.0
2012-04-13 14:10:00,6.96,6.97,6.96,6.97,119200.0,6.5209,6.5303,6.5209,6.5303,119200.0
2012-04-13 14:15:00,6.97,6.97,6.96,6.97,318400.0,6.5303,6.5303,6.5209,6.5303,318400.0
2012-04-13 14:20:00,6.97,6.98,6.97,6.98,404800.0,6.5303,6.5396,6.5303,6.5396,404800.0
2012-04-13 14:25:00,6.98,6.98,6.96,6.97,500800.0,6.5396,6.5396,6.5209,6.5303,500800.0
2012-04-13 14:30:00,6.97,6.98,6.97,6.98,196800.0,6.5303,6.5396,6.5303,6.5396,196800.0
2012-04-13 14:35:00,6.98,6.98,6.97,6.97,286400.0,6.5396,6.5396,6.5303,6.5303,286400.0
2012-04-13 14:40:00,6.97,6.98,6.97,6.97,288000.0,6.5303,6.5396,6.5303,6.5303,288000.0
2012-04-13 14:45:00,6.97,6.98,6.97,6.98,385600.0,6.5303,6.5396,6.5303,6.5396,385600.0
2012-04-13 14:50:00,6.98,6.98,6.97,6.98,716000.0,6.5396,6.5396,6.5303,6.5396,716000.0
2012-04-13 14:55:00,6.98,6.98,6.97,6.98,243200.0,6.5396,6.5396,6.5303,6.5396,243200.0
2012-04-13 15:00:00,6.97,6.97,6.97,6.97,175200.0,6.5303,6.5303,6.5303,6.5303,175200.0
2012-04-13 15:05:00,6.97,6.99,6.97,6.99,291200.0,6.5303,6.549,6.5303,6.549,291200.0
2012-04-13 15:10:00,6.99,6.99,6.98,6.98,327200.0,6.549,6.549,6.5396,6.5396,327200.0
2012-04-13 15:15:00,6.98,6.99,6.98,6.99,578400.0,6.5396,6.549,6.5396,6.549,578400.0
2012-04-13 15:20:00,6.99,6.99,6.98,6.98,861600.0,6.549,6.549,6.5396,6.5396,861600.0
2012-04-13 15:25:00,6.98,6.98,6.97,6.97,576000.0,6.5396,6.5396,6.5303,6.5303,576000.0
2012-04-13 15:30:00,6.97,6.98,6.96,6.96,1075200.0,6.5303,6.5396,6.5209,6.5209,1075200.0
2012-04-13 15:35:00,6.96,6.96,6.94,6.94,1344000.0,6.5209,6.5209,6.5022,6.5022,1344000.0
2012-04-13 15:40:00,6.94,6.95,6.94,6.95,760800.0,6.5022,6.5115,6.5022,6.5115,760800.0
2012-04-13 15:45:00,6.95,6.95,6.93,6.93,2115200.0,6.5115,6.5115,6.4928,6.4928,2115200.0
2012-04-13 15:50:00,6.93,6.94,6.91,6.92,1728000.0,6.4928,6.5022,6.474,6.4834,1728000.0
2012-04-13 15:55:00,6.92,6.93,6.9,6.91,2737600.0,6.4834,6.4928,6.4647,6.474,2737600.0
2012-04-16 09:30:00,6.99,7.0,6.98,7.0,2083200.0,6.549,6.5584,6.5396,6.5584,2083200.0
2012-04-16 09:35:00,7.0,7.0,6.99,6.99,1150400.0,6.5584,6.5584,6.549,6.549,1150400.0
2012-04-16 09:40:00,6.99,6.99,6.97,6.97,1061600.0,6.549,6.549,6.5303,6.5303,1061600.0
2012-04-16 09:45:00,6.97,6.97,6.95,6.96,1517600.0,6.5303,6.5303,6.5115,6.5209,1517600.0
2012-04-16 09:50:00,6.96,6.96,6.93,6.93,1754400.0,6.5209,6.5209,6.4928,6.4928,1754400.0
2012-04-16 09:55:00,6.93,6.94,6.92,6.93,2176000.0,6.4928,6.5022,6.4834,6.4928,2176000.0
2012-04-16 10:00:00,6.93,6.93,6.9,6.92,1976800.0,6.4928,6.4928,6.4647,6.4834,1976800.0
2012-04-16 10:05:00,6.92,6.93,6.91,6.92,1188800.0,6.4834,6.4928,6.474,6.4834,1188800.0
2012-04-16 10:10:00,6.92,6.92,6.87,6.88,2238400.0,6.4834,6.4834,6.4366,6.4459,2238400.0
2012-04-16 10:15:00,6.88,6.88,6.86,6.88,1782400.0,6.4459,6.4459,6.4272,6.4459,1782400.0
2012-04-16 10:20:00,6.87,6.88,6.86,6.88,1244000.0,6.4366,6.4459,6.4272,6.4459,1244000.0
2012-04-16 10:25:00,6.88,6.89,6.87,6.89,1674400.0,6.4459,6.4553,6.4366,6.4553,1674400.0
2012-04-16 10:30:00,6.89,6.9,6.88,6.89,693600.0,6.4553,6.4647,6.4459,6.4553,693600.0
2012-04-16 10:35:00,6.89,6.9,6.87,6.88,677600.0,6.4553,6.4647,6.4366,6.4459,677600.0
2012-04-16 10:40:00,6.88,6.9,6.87,6.89,868800.0,6.4459,6.4647,6.4366,6.4553,868800.0
2012-04-16 10:45:00,6.89,6.92,6.89,6.92,987200.0,6.4553,6.4834,6.4553,6.4834,987200.0
2012-04-16 10:50:00,6.92,6.92,6.91,6.92,404800.0,6.4834,6.4834,6.474,6.4834,404800.0
2012-04-16 10:55:00,6.92,6.92,6.9,6.9,499200.0,6.4834,6.4834,6.4647,6.4647,499200.0
2012-04-16 11:00:00,6.9,6.91,6.9,6.9,451200.0,6.4647,6.474,6.4647,6.4647,451200.0
2012-04-16 11:05:00,6.9,6.91,6.89,6.91,468000.0,6.4647,6.474,6.4553,6.474,468000.0
2012-04-16 11:10:00,6.91,6.92,6.91,6.91,592800.0,6.474,6.4834,6.474,6.474,592800.0
2012-04-16 11:15:00,6.91,6.92,6.9,6.91,316000.0,6.474,6.4834,6.4647,6.474,316000.0
2012-04-16 11:20:00,6.91,6.91,6.9,6.9,452000.0,6.474,6.474,6.4647,6.4647,452000.0
2012-04-16 11:25:00,6.9,6.91,6.9,6.9,780800.0,6.4647,6.474,6.4647,6.4647,780800.0
2012-04-16 11:30:00,6.9,6.9,6.88,6.88,839200.0,6.4647,6.4647,6.4459,6.4459,839200.0
2012-04-16 11:35:00,6.88,6.88,6.87,6.88,756000.0,6.4459,6.4459,6.4366,6.4459,756000.0
2012-04-16 11:40:00,6.88,6.89,6.88,6.88,971200.0,6.4459,6.4553,6.4459,6.4459,971200.0
2012-04-16 11:45:00,6.88,6.89,6.88,6.88,511200.0,6.4459,6.4553,6.4459,6.4459,511200.0
2012-04-16 11:50:00,6.88,6.89,6.88,6.88,815200.0,6.4459,6.4553,6.4459,6.4459,815200.0
2012-04-16 11:55:00,6.88,6.89,6.88,6.88,232800.0,6.4459,6.4553,6.4459,6.4459,232800.0
2012-04-16 12:00:00,6.88,6.91,6.88,6.9,607200.0,6.4459,6.474,6.4459,6.4647,607200.0
2012-04-16 12:05:00,6.91,6.91,6.89,6.89,598400.0,6.474,6.474,6.4553,6.4553,598400.0
2012-04-16 12:10:00,6.89,6.89,6.89,6.89,480800.0,6.4553,6.4553,6.4553,6.4553,480800.0
2012-04-16 12:15:00,6.9,6.9,6.88,6.88,232800.0,6.4647,6.4647,6.4459,6.4459,232800.0
2012-04-16 12:20:00,6.88,6.88,6.87,6.87,947200.0,6.4459,6.4459,6.4366,6.4366,947200.0
2012-04-16 12:25:00,6.87,6.89,6.87,6.89,592000.0,6.4366,6.4553,6.4366,6.4553,592000.0
2012-04-16 12:30:00,6.89,6.89,6.88,6.88,332000.0,6.4553,6.4553,6.4459,6.4459,332000.0
2012-04-16 12:35:00,6.88,6.88,6.87,6.88,180000.0,6.4459,6.4459,6.4366,6.4459,180000.0
2012-04-16 12:40:00,6.88,6.89,6.88,6.89,743200.0,6.4459,6.4553,6.4459,6.4553,743200.0
2012-04-16 12:45:00,6.89,6.9,6.89,6.89,496800.0,6.4553,6.4647,6.4553,6.4553,496800.0
2012-04-16 12:50:00,6.89,6.89,6.88,6.89,197600.0,6.4553,6.4553,6.4459,6.4553,197600.0
2012-04-16 12:55:00,6.89,6.92,6.89,6.92,611200.0,6.4553,6.4834,6.4553,6.4834,611200.0
2012-04-16 13:00:00,6.91,6.92,6.91,6.91,319200.0,6.474,6.4834,6.474,6.474,319200.0
2012-04-16 13:05:00,6.91,6.92,6.91,6.91,263200.0,6.474,6.4834,6.474,6.474,263200.0
2012-04-16 13:10:00,6.91,6.91,6.9,6.9,508000.0,6.474,6.474,6.4647,6.4647,508000.0
2012-04-16 13:15:00,6.9,6.92,6.9,6.91,492800.0,6.4647,6.4834,6.4647,6.474,492800.0
2012-04-16 13:20:00,6.91,6.91,6.9,6.91,364000.0,6.474,6.474,6.4647,6.474,364000.0
2012-04-16 13:25:00,6.91,6.91,6.89,6.9,349600.0,6.474,6.474,6.4553,6.4647,349600.0
2012-04-16 13:30:00,6.9,6.92,6.9,6.91,291200.0,6.4647,6.4834,6.4647,6.474,291200.0
2012-04-16 13:35:00,6.92,6.94,6.92,6.93,1031200.0,6.4834,6.5022,6.4834,6.4928,1031200.0
2012-04-16 13:40:00,6.93,6.95,6.93,6.95,820800.0,6.4928,6.5115,6.4928,6.5115,820800.0
2012-04-16 13:45:00,6.95,6.96,6.94,6.95,1367200.0,6.5115,6.5209,6.5022,6.5115,1367200.0
2012-04-16 13:50:00,6.95,6.96,6.95,6.95,680000.0,6.5115,6.5209,6.5115,6.5115,680000.0
2012-04-16 13:55:00,6.95,6.97,6.95,6.96,587200.0,6.5115,6.5303,6.5115,6.5209,587200.0
2012-04-16 14:00:00,6.96,6.96,6.95,6.95,394400.0,6.5209,6.5209,6.5115,6.5115,394400.0
2012-04-16 14:05:00,6.95,6.96,6.94,6.94,556800.0,6.5115,6.5209,6.5022,6.5022,556800.0
2012-04-16 14:10:00,6.94,6.95,6.94,6.95,206400.0,6.5022,6.5115,6.5022,6.5115,206400.0
2012-04-16 14:15:00,6.95,6.95,6.95,6.95,236800.0,6.5115,6.5115,6.5115,6.5115,236800.0
2012-04-16 14:20:00,6.95,6.95,6.94,6.94,241600.0,6.5115,6.5115,6.5022,6.5022,241600.0
2012-04-16 14:25:00,6.94,6.94,6.93,6.93,668000.0,6.5022,6.5022,6.4928,6.4928,668000.0
2012-04-16 14:30:00,6.93,6.95,6.93,6.95,498400.0,6.4928,6.5115,6.4928,6.5115,498400.0
2012-04-16 14:35:00,6.94,6.95,6.94,6.94,899200.0,6.5022,6.5115,6.5022,6.5022,899200.0
2012-04-16 14:40:00,6.94,6.95,6.94,6.94,348800.0,6.5022,6.5115,6.5022,6.5022,348800.0
2012-04-16 14:45:00,6.94,6.95,6.94,6.95,156800.0,6.5022,6.5115,6.5022,6.5115,156800.0
2012-04-16 14:50:00,6.95,6.96,6.94,6.94,368800.0,6.5115,6.5209,6.5022,6.5022,368800.0
2012-04-16 14:55:00,6.94,6.94,6.93,6.93,455200.0,6.5022,6.5022,6.4928,6.4928,455200.0
2012-04-16 15:00:00,6.93,6.93,6.91,6.92,509600.0,6.4928,6.4928,6.474,6.4834,509600.0
2012-04-16 15:05:00,6.92,6.93,6.92,6.92,390400.0,6.4834,6.4928,6.4834,6.4834,390400.0
2012-04-16 15:10:00,6.92,6.93,6.92,6.93,450400.0,6.4834,6.4928,6.4834,6.4928,450400.0
2012-04-16 15:15:00,6.93,6.93,6.93,6.93,835200.0,6.4928,6.4928,6.4928,6.4928,835200.0
2012-04-16 15:20:00,6.93,6.93,6.92,6.92,577600.0,6.4928,6.4928,6.4834,6.4834,577600.0
2012-04-16 15:25:00,6.92,6.93,6.91,6.92,721600.0,6.4834,6.4928,6.474,6.4834,721600.0
2012-04-16 15:30:00,6.92,6.93,6.92,6.92,477600.0,6.4834,6.4928,6.4834,6.4834,477600.0
2012-04-16 15:35:00,6.92,6.93,6.92,6.93,736800.0,6.4834,6.4928,6.4834,6.4928,736800.0
2012-04-16 15:40:00,6.93,6.93,6.92,6.93,490400.0,6.4928,6.4928,6.4834,6.4928,490400.0
2012-04-16 15:45:00,6.93,6.93,6.91,6.91,979200.0,6.4928,6.4928,6.474,6.474,979200.0
2012-04-16 15:50:00,6.91,6.91,6.9,6.9,2002400.0,6.474,6.474,6.4647,6.4647,2002400.0
2012-04-16 15:55:00,6.9,6.91,6.9,6.9,2386400.0,6.4647,6.474,6.4647,6.4647,2386400.0
2012-04-17 09:30:00,6.99,7.01,6.98,7.0,2068800.0,6.549,6.5677,6.5396,6.5584,2068800.0
2012-04-17 09:35:00,7.0,7.02,7.0,7.0,1612800.0,6.5584,6.5771,6.5584,6.5584,1612800.0
2012-04-17 09:40:00,7.0,7.01,6.99,7.0,1773600.0,6.5584,6.5677,6.549,6.5584,1773600.0
2012-04-17 09:45:00,7.0,7.0,6.99,7.0,1026400.0,6.5584,6.5584,6.549,6.5584,1026400.0
2012-04-17 09:50:00,6.99,7.01,6.99,6.99,1287200.0,6.549,6.5677,6.549,6.549,1287200.0
2012-04-17 09:55:00,6.99,7.0,6.99,7.0,1188000.0,6.549,6.5584,6.549,6.5584,1188000.0
2012-04-17 10:00:00,7.0,7.0,6.97,6.98,2155200.0,6.5584,6.5584,6.5303,6.5396,2155200.0
2012-04-17 10:05:00,6.98,7.01,6.98,7.0,1136800.0,6.5396,6.5677,6.5396,6.5584,1136800.0
2012-04-17 10:10:00,7.0,7.01,7.0,7.01,616000.0,6.5584,6.5677,6.5584,6.5677,616000.0
2012-04-17 10:15:00,7.01,7.04,7.01,7.04,3584000.0,6.5677,6.5958,6.5677,6.5958,3584000.0
2012-04-17 10:20:00,7.04,7.04,7.03,7.03,1356000.0,6.5958,6.5958,6.5865,6.5865,1356000.0
2012-04-17 10:25:00,7.03,7.04,7.03,7.04,662400.0,6.5865,6.5958,6.5865,6.5958,662400.0
2012-04-17 10:30:00,7.04,7.05,7.03,7.03,771200.0,6.5958,6.6052,6.5865,6.5865,771200.0
2012-04-17 10:35:00,7.04,7.04,7.03,7.03,442400.0,6.5958,6.5958,6.5865,6.5865,442400.0
2012-04-17 10:40:00,7.03,7.05,7.03,7.04,893600.0,6.5865,6.6052,6.5865,6.5958,893600.0
2012-04-17 10:45:00,7.04,7.06,7.04,7.05,1387200.0,6.5958,6.6146,6.5958,6.6052,1387200.0
2012-04-17 10:50:00,7.05,7.07,7.05,7.06,967200.0,6.6052,6.624,6.6052,6.6146,967200.0
2012-04-17 10:55:00,7.06,7.07,7.06,7.06,792000.0,6.6146,6.624,6.6146,6.6146,792000.0
2012-04-17 11:00:00,7.06,7.08,7.06,7.08,2335200.0,6.6146,6.6333,6.6146,6.6333,2335200.0
2012-04-17 11:05:00,7.08,7.09,7.08,7.08,1933600.0,6.6333,6.6427,6.6333,6.6333,1933600.0
2012-04-17 11:10:00,7.08,7.08,7.08,7.08,1043200.0,6.6333,6.6333,6.6333,6.6333,1043200.0
2012-04-17 11:15:00,7.08,7.09,7.08,7.08,670400.0,6.6333,6.6427,6.6333,6.6333,670400.0
2012-04-17 11:20:00,7.08,7.09,7.08,7.08,743200.0,6.6333,6.6427,6.6333,6.6333,743200.0
2012-04-17 11:25:00,7.08,7.08,7.07,7.08,348800.0,6.6333,6.6333,6.624,6.6333,348800.0
2012-04-17 11:30:00,7.08,7.08,7.08,7.08,304800.0,6.6333,6.6333,6.6333,6.6333,304800.0
2012-04-17 11:35:00,7.08,7.09,7.08,7.08,300800.0,6.6333,6.6427,6.6333,6.6333,300800.0
2012-04-17 11:40:00,7.08,7.08,7.07,7.07,245600.0,6.6333,6.6333,6.624,6.624,245600.0
2012-04-17 11:45:00,7.07,7.08,7.07,7.08,373600.0,6.624,6.6333,6.624,6.6333,373600.0
2012-04-17 11:50:00,7.08,7.09,7.08,7.08,192000.0,6.6333,6.6427,6.6333,6.6333,192000.0
2012-04-17 11:55:00,7.08,7.09,7.08,7.08,381600.0,6.6333,6.6427,6.6333,6.6333,381600.0
2012-04-17 12:00:00,7.08,7.09,7.08,7.09,261600.0,6.6333,6.6427,6.6333,6.6427,261600.0
2012-04-17 12:05:00,7.09,7.09,7.09,7.09,147200.0,6.6427,6.6427,6.6427,6.6427,147200.0
2012-04-17 12:10:00,7.09,7.1,7.09,7.09,218400.0,6.6427,6.6521,6.6427,6.6427,218400.0
2012-04-17 12:15:00,7.09,7.1,7.09,7.1,2531200.0,6.6427,6.6521,6.6427,6.6521,2531200.0
2012-04-17 12:20:00,7.1,7.11,7.09,7.11,895200.0,6.6521,6.6614,6.6427,6.6614,895200.0
2012-04-17 12:25:00,7.11,7.11,7.1,7.11,439200.0,6.6614,6.6614,6.6521,6.6614,439200.0
2012-04-17 12:30:00,7.11,7.12,7.11,7.12,782400.0,6.6614,6.6708,6.6614,6.6708,782400.0
2012-04-17 12:35:00,7.12,7.12,7.11,7.12,488000.0,6.6708,6.6708,6.6614,6.6708,488000.0
2012-04-17 12:40:00,7.11,7.12,7.11,7.12,139200.0,6.6614,6.6708,6.6614,6.6708,139200.0
2012-04-17 12:45:00,7.12,7.12,7.12,7.12,209600.0,6.6708,6.6708,6.6708,6.6708,209600.0
2012-04-17 12:50:00,7.12,7.12,7.11,7.12,392800.0,6.6708,6.6708,6.6614,6.6708,392800.0
2012-04-17 12:55:00,7.12,7.12,7.11,7.11,102400.0,6.6708,6.6708,6.6614,6.6614,102400.0
2012-04-17 13:00:00,7.11,7.11,7.11,7.11,236800.0,6.6614,6.6614,6.6614,6.6614,236800.0
2012-04-17 13:05:00,7.11,7.11,7.11,7.11,140000.0,6.6614,6.6614,6.6614,6.6614,140000.0
2012-04-17 13:10:00,7.11,7.11,7.11,7.11,110400.0,6.6614,6.6614,6.6614,6.6614,110400.0
2012-04-17 13:15:00,7.11,7.12,7.11,7.11,109600.0,6.6614,6.6708,6.6614,6.6614,109600.0
2012-04-17 13:20:00,7.11,7.12,7.11,7.11,70400.0,6.6614,6.6708,6.6614,6.6614,70400.0
2012-04-17 13:25:00,7.11,7.12,7.11,7.12,100000.0,6.6614,6.6708,6.6614,6.6708,100000.0
2012-04-17 13:30:00,7.12,7.12,7.11,7.11,474400.0,6.6708,6.6708,6.6614,6.6614,474400.0
2012-04-17 13:35:00,7.11,7.12,7.11,7.12,188800.0,6.6614,6.6708,6.6614,6.6708,188800.0
2012-04-17 13:40:00,7.12,7.13,7.12,7.12,453600.0,6.6708,6.6802,6.6708,6.6708,453600.0
2012-04-17 13:45:00,7.12,7.12,7.12,7.12,234400.0,6.6708,6.6708,6.6708,6.6708,234400.0
2012-04-17 13:50:00,7.12,7.12,7.11,7.12,796800.0,6.6708,6.6708,6.6614,6.6708,796800.0
2012-04-17 13:55:00,7.12,7.13,7.12,7.12,768800.0,6.6708,6.6802,6.6708,6.6708,768800.0
2012-04-17 14:00:00,7.12,7.13,7.12,7.13,114400.0,6.6708,6.6802,6.6708,6.6802,114400.0
2012-04-17 14:05:00,7.12,7.13,7.12,7.12,507200.0,6.6708,6.6802,6.6708,6.6708,507200.0
2012-04-17 14:10:00,7.12,7.12,7.12,7.12,147200.0,6.6708,6.6708,6.6708,6.6708,147200.0
2012-04-17 14:15:00,7.12,7.12,7.12,7.12,288000.0,6.6708,6.6708,6.6708,6.6708,288000.0
2012-04-17 14:20:00,7.12,7.13,7.12,7.13,1218400.0,6.6708,6.6802,6.6708,6.6802,1218400.0
2012-04-17 14:25:00,7.13,7.13,7.13,7.13,156800.0,6.6802,6.6802,6.6802,6.6802,156800.0
2012-04-17 14:30:00,7.13,7.14,7.13,7.14,299200.0,6.6802,6.6895,6.6802,6.6895,299200.0
2012-04-17 14:35:00,7.14,7.14,7.13,7.13,128800.0,6.6895,6.6895,6.6802,6.6802,128800.0
2012-04-17 14:40:00,7.13,7.13,7.13,7.13,244800.0,6.6802,6.6802,6.6802,6.6802,244800.0
2012-04-17 14:45:00,7.13,7.13,7.11,7.12,452800.0,6.6802,6.6802,6.6614,6.6708,452800.0
2012-04-17 14:50:00,7.12,7.12,7.11,7.12,617600.0,6.6708,6.6708,6.6614,6.6708,617600.0
2012-04-17 14:55:00,7.12,7.12,7.11,7.12,239200.0,6.6708,6.6708,6.6614,6.6708,239200.0
2012-04-17 15:00:00,7.12,7.12,7.12,7.12,101600.0,6.6708,6.6708,6.6708,6.6708,101600.0
2012-04-17 15:05:00,7.12,7.13,7.12,7.12,264800.0,6.6708,6.6802,6.6708,6.6708,264800.0
2012-04-17 15:10:00,7.12,7.13,7.12,7.12,200800.0,6.6708,6.6802,6.6708,6.6708,200800.0
2012-04-17 15:15:00,7.12,7.12,7.12,7.12,168000.0,6.6708,6.6708,6.6708,6.6708,168000.0
2012-04-17 15:20:00,7.12,7.13,7.11,7.12,431200.0,6.6708,6.6802,6.6614,6.6708,431200.0
2012-04-17 15:25:00,7.12,7.14,7.12,7.13,801600.0,6.6708,6.6895,6.6708,6.6802,801600.0
2012-04-17 15:30:00,7.13,7.14,7.12,7.12,435200.0,6.6802,6.6895,6.6708,6.6708,435200.0
2012-04-17 15:35:00,7.12,7.13,7.12,7.12,397600.0,6.6708,6.6802,6.6708,6.6708,397600.0
2012-04-17 15:40:00,7.12,7.12,7.11,7.12,736800.0,6.6708,6.6708,6.6614,6.6708,736800.0
2012-04-17 15:45:00,7.12,7.13,7.12,7.12,955200.0,6.6708,6.6802,6.6708,6.6708,955200.0
2012-04-17 15:50:00,7.12,7.13,7.12,7.13,892800.0,6.6708,6.6802,6.6708,6.6802,892800.0
2012-04-17 15:55:00,7.13,7.13,7.11,7.11,1745600.0,6.6802,6.6802,6.6614,6.6614,1745600.0
2012-04-18 09:30:00,7.05,7.06,7.04,7.05,1344800.0,6.6052,6.6146,6.5958,6.6052,1344800.0
2012-04-18 09:35:00,7.05,7.07,7.05,7.07,1122400.0,6.6052,6.624,6.6052,6.624,1122400.0
2012-04-18 09:40:00,7.06,7.08,7.06,7.07,1208800.0,6.6146,6.6333,6.6146,6.624,1208800.0
2012-04-18 09:45:00,7.07,7.08,7.05,7.07,1033600.0,6.624,6.6333,6.6052,6.624,1033600.0
2012-04-18 09:50:00,7.07,7.09,7.07,7.08,1632800.0,6.624,6.6427,6.624,6.6333,1632800.0
2012-04-18 09:55:00,7.08,7.09,7.08,7.08,810400.0,6.6333,6.6427,6.6333,6.6333,810400.0
2012-04-18 10:00:00,7.09,7.09,7.07,7.08,1003200.0,6.6427,6.6427,6.624,6.6333,1003200.0
2012-04-18 10:05:00,7.08,7.09,7.07,7.09,621600.0,6.6333,6.6427,6.624,6.6427,621600.0
2012-04-18 10:10:00,7.08,7.09,7.07,7.09,1311200.0,6.6333,6.6427,6.624,6.6427,1311200.0
2012-04-18 10:15:00,7.09,7.1,7.09,7.09,897600.0,6.6427,6.6521,6.6427,6.6427,897600.0
2012-04-18 10:20:00,7.09,7.09,7.07,7.08,1540800.0,6.6427,6.6427,6.624,6.6333,1540800.0
2012-04-18 10:25:00,7.07,7.08,7.07,7.07,1619200.0,6.624,6.6333,6.624,6.624,1619200.0
2012-04-18 10:30:00,7.07,7.08,7.06,7.07,1026400.0,6.624,6.6333,6.6146,6.624,1026400.0
2012-04-18 10:35:00,7.07,7.1,7.07,7.09,1417600.0,6.624,6.6521,6.624,6.6427,1417600.0
2012-04-18 10:40:00,7.09,7.1,7.08,7.1,655200.0,6.6427,6.6521,6.6333,6.6521,655200.0
2012-04-18 10:45:00,7.1,7.11,7.1,7.1,2929600.0,6.6521,6.6614,6.6521,6.6521,2929600.0
2012-04-18 10:50:00,7.1,7.1,7.09,7.1,907200.0,6.6521,6.6521,6.6427,6.6521,907200.0
2012-04-18 10:55:00,7.1,7.1,7.09,7.1,525600.0,6.6521,6.6521,6.6427,6.6521,525600.0
2012-04-18 11:00:00,7.09,7.1,7.09,7.09,371200.0,6.6427,6.6521,6.6427,6.6427,371200.0
2012-04-18 11:05:00,7.09,7.09,7.06,7.07,1833600.0,6.6427,6.6427,6.6146,6.624,1833600.0
2012-04-18 11:10:00,7.07,7.07,7.06,7.06,1311200.0,6.624,6.624,6.6146,6.6146,1311200.0
2012-04-18 11:15:00,7.06,7.06,7.05,7.06,1141600.0,6.6146,6.6146,6.6052,6.6146,1141600.0
2012-04-18 11:20:00,7.06,7.06,7.05,7.06,990400.0,6.6146,6.6146,6.6052,6.6146,990400.0
2012-04-18 11:25:00,7.06,7.06,7.05,7.05,939200.0,6.6146,6.6146,6.6052,6.6052,939200.0
2012-04-18 11:30:00,7.06,7.06,7.05,7.05,512000.0,6.6146,6.6146,6.6052,6.6052,512000.0
2012-04-18 11:35:00,7.05,7.05,7.04,7.05,692000.0,6.6052,6.6052,6.5958,6.6052,692000.0
2012-04-18 11:40:00,7.05,7.06,7.05,7.05,628800.0,6.6052,6.6146,6.6052,6.6052,628800.0
2012-04-18 11:45:00,7.05,7.07,7.05,7.06,729600.0,6.6052,6.624,6.6052,6.6146,729600.0
2012-04-18 11:50:00,7.06,7.08,7.06,7.08,1028000.0,6.6146,6.6333,6.6146,6.6333,1028000.0
2012-04-18 11:55:00,7.08,7.09,7.08,7.08,643200.0,6.6333,6.6427,6.6333,6.6333,643200.0
2012-04-18 12:00:00,7.08,7.08,7.08,7.08,191200.0,6.6333,6.6333,6.6333,6.6333,191200.0
2012-04-18 12:05:00,7.08,7.08,7.07,7.08,213600.0,6.6333,6.6333,6.624,6.6333,213600.0
2012-04-18 12:10:00,7.08,7.08,7.07,7.08,215200.0,6.6333,6.6333,6.624,6.6333,215200.0
2012-04-18 12:15:00,7.08,7.08,7.07,7.07,340800.0,6.6333,6.6333,6.624,6.624,340800.0
2012-04-18 12:20:00,7.07,7.08,7.07,7.08,367200.0,6.624,6.6333,6.624,6.6333,367200.0
2012-04-18 12:25:00,7.08,7.08,7.06,7.06,307200.0,6.6333,6.6333,6.6146,6.6146,307200.0
2012-04-18 12:30:00,7.06,7.07,7.06,7.06,136000.0,6.6146,6.624,6.6146,6.6146,136000.0
2012-04-18 12:35:00,7.06,7.07,7.06,7.06,119200.0,6.6146,6.624,6.6146,6.6146,119200.0
2012-04-18 12:40:00,7.06,7.07,7.06,7.07,120800.0,6.6146,6.624,6.6146,6.624,120800.0
2012-04-18 12:45:00,7.07,7.07,7.06,7.06,266400.0,6.624,6.624,6.6146,6.6146,266400.0
2012-04-18 12:50:00,7.06,7.07,7.06,7.07,150400.0,6.6146,6.624,6.6146,6.624,150400.0
2012-04-18 12:55:00,7.07,7.07,7.06,7.07,161600.0,6.624,6.624,6.6146,6.624,161600.0
2012-04-18 13:00:00,7.07,7.07,7.06,7.07,162400.0,6.624,6.624,6.6146,6.624,162400.0
2012-04-18 13:05:00,7.07,7.08,7.07,7.08,85600.0,6.624,6.6333,6.624,6.6333,85600.0
2012-04-18 13:10:00,7.08,7.08,7.07,7.07,156000.0,6.6333,6.6333,6.624,6.624,156000.0
2012-04-18 13:15:00,7.07,7.07,7.06,7.07,224800.0,6.624,6.624,6.6146,6.624,224800.0
2012-04-18 13:20:00,7.07,7.07,7.07,7.07,118400.0,6.624,6.624,6.624,6.624,118400.0
2012-04-18 13:25:00,7.07,7.07,7.06,7.06,68800.0,6.624,6.624,6.6146,6.6146,68800.0
2012-04-18 13:30:00,7.06,7.07,7.05,7.06,630400.0,6.6146,6.624,6.6052,6.6146,630400.0
2012-04-18 13:35:00,7.06,7.06,7.04,7.04,291200.0,6.6146,6.6146,6.5958,6.5958,291200.0
2012-04-18 13:40:00,7.05,7.05,7.04,7.05,456800.0,6.6052,6.6052,6.5958,6.6052,456800.0
2012-04-18 13:45:00,7.05,7.05,7.05,7.05,200800.0,6.6052,6.6052,6.6052,6.6052,200800.0
2012-04-18 13:50:00,7.05,7.06,7.05,7.05,216800.0,6.6052,6.6146,6.6052,6.6052,216800.0
2012-04-18 13:55:00,7.05,7.05,7.04,7.04,721600.0,6.6052,6.6052,6.5958,6.5958,721600.0
2012-04-18 14:00:00,7.04,7.05,7.04,7.05,185600.0,6.5958,6.6052,6.5958,6.6052,185600.0
2012-04-18 14:05:00,7.05,7.06,7.05,7.05,202400.0,6.6052,6.6146,6.6052,6.6052,202400.0
2012-04-18 14:10:00,7.05,7.06,7.05,7.06,245600.0,6.6052,6.6146,6.6052,6.6146,245600.0
2012-04-18 14:15:00,7.06,7.07,7.06,7.07,781600.0,6.6146,6.624,6.6146,6.624,781600.0
2012-04-18 14:20:00,7.07,7.09,7.07,7.08,1119200.0,6.624,6.6427,6.624,6.6333,1119200.0
2012-04-18 14:25:00,7.08,7.09,7.08,7.08,737600.0,6.6333,6.6427,6.6333,6.6333,737600.0
2012-04-18 14:30:00,7.08,7.09,7.08,7.09,272800.0,6.6333,6.6427,6.6333,6.6427,272800.0
2012-04-18 14:35:00,7.09,7.09,7.08,7.08,141600.0,6.6427,6.6427,6.6333,6.6333,141600.0
2012-04-18 14:40:00,7.08,7.09,7.08,7.09,196800.0,6.6333,6.6427,6.6333,6.6427,196800.0
2012-04-18 14:45:00,7.08,7.09,7.08,7.08,288800.0,6.6333,6.6427,6.6333,6.6333,288800.0
2012-04-18 14:50:00,7.08,7.09,7.08,7.09,226400.0,6.6333,6.6427,6.6333,6.6427,226400.0
2012-04-18 14:55:00,7.09,7.09,7.09,7.09,134400.0,6.6427,6.6427,6.6427,6.6427,134400.0
2012-04-18 15:00:00,7.09,7.11,7.09,7.11,1268000.0,6.6427,6.6614,6.6427,6.6614,1268000.0
2012-04-18 15:05:00,7.11,7.11,7.09,7.09,749600.0,6.6614,6.6614,6.6427,6.6427,749600.0
2012-04-18 15:10:00,7.09,7.1,7.08,7.09,474400.0,6.6427,6.6521,6.6333,6.6427,474400.0
2012-04-18 15:15:00,7.09,7.09,7.08,7.08,252800.0,6.6427,6.6427,6.6333,6.6333,252800.0
2012-04-18 15:20:00,7.08,7.09,7.08,7.09,474400.0,6.6333,6.6427,6.6333,6.6427,474400.0
2012-04-18 15:25:00,7.09,7.09,7.07,7.07,1434400.0,6.6427,6.6427,6.624,6.624,1434400.0
2012-04-18 15:30:00,7.07,7.08,7.07,7.08,631200.0,6.624,6.6333,6.624,6.6333,631200.0
2012-04-18 15:35:00,7.08,7.08,7.08,7.08,600800.0,6.6333,6.6333,6.6333,6.6333,600800.0
2012-04-18 15:40:00,7.08,7.08,7.07,7.08,656000.0,6.6333,6.6333,6.624,6.6333,656000.0
2012-04-18 15:45:00,7.08,7.08,7.07,7.07,827200.0,6.6333,6.6333,6.624,6.624,827200.0
2012-04-18 15:50:00,7.07,7.07,7.06,7.06,2131200.0,6.624,6.624,6.6146,6.6146,2131200.0
2012-04-18 15:55:00,7.06,7.06,7.05,7.06,1086400.0,6.6146,6.6146,6.6052,6.6146,1086400.0
2012-04-19 09:30:00,7.06,7.06,7.03,7.03,788000.0,6.6146,6.6146,6.5865,6.5865,788000.0
2012-04-19 09:35:00,7.03,7.05,7.03,7.04,1388800.0,6.5865,6.6052,6.5865,6.5958,1388800.0
2012-04-19 09:40:00,7.04,7.07,7.04,7.07,998400.0,6.5958,6.624,6.5958,6.624,998400.0
2012-04-19 09:45:00,7.07,7.09,7.07,7.09,1595200.0,6.624,6.6427,6.624,6.6427,1595200.0
2012-04-19 09:50:00,7.09,7.09,7.07,7.08,713600.0,6.6427,6.6427,6.624,6.6333,713600.0
2012-04-19 09:55:00,7.08,7.08,7.07,7.08,717600.0,6.6333,6.6333,6.624,6.6333,717600.0
2012-04-19 10:00:00,7.08,7.08,7.01,7.01,3269600.0,6.6333,6.6333,6.5677,6.5677,3269600.0
2012-04-19 10:05:00,7.01,7.02,7.0,7.01,2109600.0,6.5677,6.5771,6.5584,6.5677,2109600.0
2012-04-19 10:10:00,7.01,7.02,7.0,7.02,1747200.0,6.5677,6.5771,6.5584,6.5771,1747200.0
2012-04-19 10:15:00,7.02,7.03,7.0,7.02,1368800.0,6.5771,6.5865,6.5584,6.5771,1368800.0
2012-04-19 10:20:00,7.02,7.05,7.02,7.04,1900000.0,6.5771,6.6052,6.5771,6.5958,1900000.0
2012-04-19 10:25:00,7.04,7.05,7.03,7.04,1040800.0,6.5958,6.6052,6.5865,6.5958,1040800.0
2012-04-19 10:30:00,7.04,7.07,7.04,7.06,1699200.0,6.5958,6.624,6.5958,6.6146,1699200.0
2012-04-19 10:35:00,7.07,7.1,7.07,7.08,2020000.0,6.624,6.6521,6.624,6.6333,2020000.0
2012-04-19 10:40:00,7.09,7.12,7.09,7.11,1906400.0,6.6427,6.6708,6.6427,6.6614,1906400.0
2012-04-19 10:45:00,7.11,7.11,7.09,7.1,2226400.0,6.6614,6.6614,6.6427,6.6521,2226400.0
2012-04-19 10:50:00,7.1,7.1,7.09,7.1,469600.0,6.6521,6.6521,6.6427,6.6521,469600.0
2012-04-19 10:55:00,7.1,7.11,7.09,7.09,816800.0,6.6521,6.6614,6.6427,6.6427,816800.0
2012-04-19 11:00:00,7.09,7.1,7.09,7.1,544000.0,6.6427,6.6521,6.6427,6.6521,544000.0
2012-04-19 11:05:00,7.1,7.11,7.09,7.09,544000.0,6.6521,6.6614,6.6427,6.6427,544000.0
2012-04-19 11:10:00,7.09,7.09,7.08,7.08,792800.0,6.6427,6.6427,6.6333,6.6333,792800.0
2012-04-19 11:15:00,7.08,7.1,7.08,7.08,461600.0,6.6333,6.6521,6.6333,6.6333,461600.0
2012-04-19 11:20:00,7.08,7.09,7.07,7.07,1390400.0,6.6333,6.6427,6.624,6.624,1390400.0
2012-04-19 11:25:00,7.07,7.07,7.06,7.06,1060800.0,6.624,6.624,6.6146,6.6146,1060800.0
2012-04-19 11:30:00,7.06,7.07,7.04,7.05,819200.0,6.6146,6.624,6.5958,6.6052,819200.0
2012-04-19 11:35:00,7.05,7.06,7.04,7.05,796800.0,6.6052,6.6146,6.5958,6.6052,796800.0
2012-04-19 11:40:00,7.05,7.07,7.05,7.06,584000.0,6.6052,6.624,6.6052,6.6146,584000.0
2012-04-19 11:45:00,7.06,7.08,7.06,7.07,805600.0,6.6146,6.6333,6.6146,6.624,805600.0
2012-04-19 11:50:00,7.08,7.08,7.07,7.08,356000.0,6.6333,6.6333,6.624,6.6333,356000.0
2012-04-19 11:55:00,7.08,7.08,7.07,7.07,394400.0,6.6333,6.6333,6.624,6.624,394400.0
2012-04-19 12:00:00,7.07,7.07,7.03,7.03,1262400.0,6.624,6.624,6.5865,6.5865,1262400.0
2012-04-19 12:05:00,7.03,7.03,7.01,7.02,944000.0,6.5865,6.5865,6.5677,6.5771,944000.0
2012-04-19 12:10:00,7.02,7.03,7.01,7.03,576000.0,6.5771,6.5865,6.5677,6.5865,576000.0
2012-04-19 12:15:00,7.03,7.03,7.01,7.02,1031200.0,6.5865,6.5865,6.5677,6.5771,1031200.0
2012-04-19 12:20:00,7.02,7.03,7.01,7.01,750400.0,6.5771,6.5865,6.5677,6.5677,750400.0
2012-04-19 12:25:00,7.01,7.02,7.01,7.01,556000.0,6.5677,6.5771,6.5677,6.5677,556000.0
2012-04-19 12:30:00,7.01,7.02,7.0,7.01,1141600.0,6.5677,6.5771,6.5584,6.5677,1141600.0
2012-04-19 12:35:00,7.01,7.03,7.01,7.02,496000.0,6.5677,6.5865,6.5677,6.5771,496000.0
2012-04-19 12:40:00,7.02,7.02,7.01,7.02,663200.0,6.5771,6.5771,6.5677,6.5771,663200.0
2012-04-19 12:45:00,7.02,7.03,7.02,7.02,368800.0,6.5771,6.5865,6.5771,6.5771,368800.0
2012-04-19 12:50:00,7.02,7.02,7.01,7.02,412800.0,6.5771,6.5771,6.5677,6.5771,412800.0
2012-04-19 12:55:00,7.01,7.02,7.01,7.01,251200.0,6.5677,6.5771,6.5677,6.5677,251200.0
2012-04-19 13:00:00,7.01,7.03,7.01,7.02,464800.0,6.5677,6.5865,6.5677,6.5771,464800.0
2012-04-19 13:05:00,7.02,7.03,7.02,7.03,370400.0,6.5771,6.5865,6.5771,6.5865,370400.0
2012-04-19 13:10:00,7.02,7.02,7.0,7.0,825600.0,6.5771,6.5771,6.5584,6.5584,825600.0
2012-04-19 13:15:00,7.0,7.01,7.0,7.0,612800.0,6.5584,6.5677,6.5584,6.5584,612800.0
2012-04-19 13:20:00,7.0,7.0,6.98,6.99,1644800.0,6.5584,6.5584,6.5396,6.549,1644800.0
2012-04-19 13:25:00,6.99,7.0,6.98,7.0,3366400.0,6.549,6.5584,6.5396,6.5584,3366400.0
2012-04-19 13:30:00,7.0,7.02,7.0,7.01,774400.0,6.5584,6.5771,6.5584,6.5677,774400.0
2012-04-19 13:35:00,7.01,7.01,7.0,7.0,581600.0,6.5677,6.5677,6.5584,6.5584,581600.0
2012-04-19 13:40:00,7.01,7.01,7.0,7.0,328000.0,6.5677,6.5677,6.5584,6.5584,328000.0
2012-04-19 13:45:00,7.0,7.0,7.0,7.0,189600.0,6.5584,6.5584,6.5584,6.5584,189600.0
2012-04-19 13:50:00,7.0,7.0,6.99,6.99,430400.0,6.5584,6.5584,6.549,6.549,430400.0
2012-04-19 13:55:00,6.99,6.99,6.97,6.97,1359200.0,6.549,6.549,6.5303,6.5303,1359200.0
2012-04-19 14:00:00,6.97,6.99,6.97,6.99,598400.0,6.5303,6.549,6.5303,6.549,598400.0
2012-04-19 14:05:00,6.99,6.99,6.98,6.98,697600.0,6.549,6.549,6.5396,6.5396,697600.0
2012-04-19 14:10:00,6.98,6.98,6.97,6.98,860000.0,6.5396,6.5396,6.5303,6.5396,860000.0
2012-04-19 14:15:00,6.98,6.98,6.96,6.97,1292800.0,6.5396,6.5396,6.5209,6.5303,1292800.0
2012-04-19 14:20:00,6.97,6.97,6.95,6.96,1341600.0,6.5303,6.5303,6.5115,6.5209,1341600.0
2012-04-19 14:25:00,6.96,6.97,6.95,6.95,1264800.0,6.5209,6.5303,6.5115,6.5115,1264800.0
2012-04-19 14:30:00,6.95,6.95,6.92,6.92,2920000.0,6.5115,6.5115,6.4834,6.4834,2920000.0
2012-04-19 14:35:00,6.92,6.93,6.9,6.93,2629600.0,6.4834,6.4928,6.4647,6.4928,2629600.0
2012-04-19 14:40:00,6.93,6.93,6.92,6.93,756000.0,6.4928,6.4928,6.4834,6.4928,756000.0
2012-04-19 14:45:00,6.93,6.94,6.92,6.94,1216800.0,6.4928,6.5022,6.4834,6.5022,1216800.0
2012-04-19 14:50:00,6.94,6.94,6.93,6.94,696800.0,6.5022,6.5022,6.4928,6.5022,696800.0
2012-04-19 14:55:00,6.94,6.95,6.94,6.94,1177600.0,6.5022,6.5115,6.5022,6.5022,1177600.0
2012-04-19 15:00:00,6.94,6.96,6.94,6.95,972000.0,6.5022,6.5209,6.5022,6.5115,972000.0
2012-04-19 15:05:00,6.95,6.95,6.94,6.94,1514400.0,6.5115,6.5115,6.5022,6.5022,1514400.0
2012-04-19 15:10:00,6.95,6.95,6.93,6.94,2208800.0,6.5115,6.5115,6.4928,6.5022,2208800.0
2012-04-19 15:15:00,6.94,6.94,6.93,6.93,776800.0,6.5022,6.5022,6.4928,6.4928,776800.0
2012-04-19 15:20:00,6.93,6.94,6.92,6.93,612000.0,6.4928,6.5022,6.4834,6.4928,612000.0
2012-04-19 15:25:00,6.93,6.96,6.93,6.96,1636000.0,6.4928,6.5209,6.4928,6.5209,1636000.0
2012-04-19 15:30:00,6.96,6.97,6.95,6.96,808800.0,6.5209,6.5303,6.5115,6.5209,808800.0
2012-04-19 15:35:00,6.96,6.97,6.96,6.97,1144000.0,6.5209,6.5303,6.5209,6.5303,1144000.0
2012-04-19 15:40:00,6.97,6.97,6.97,6.97,584000.0,6.5303,6.5303,6.5303,6.5303,584000.0
2012-04-19 15:45:00,6.97,6.99,6.97,6.98,4556800.0,6.5303,6.549,6.5303,6.5396,4556800.0
2012-04-19 15:50:00,6.98,6.98,6.95,6.97,1849600.0,6.5396,6.5396,6.5115,6.5303,1849600.0
2012-04-19 15:55:00,6.97,6.98,6.97,6.97,2166400.0,6.5303,6.5396,6.5303,6.5303,2166400.0
2012-04-20 09:30:00,7.03,7.05,7.02,7.04,1826400.0,6.5865,6.6052,6.5771,6.5958,1826400.0
2012-04-20 09:35:00,7.04,7.05,7.04,7.04,899200.0,6.5958,6.6052,6.5958,6.5958,899200.0
2012-04-20 09:40:00,7.04,7.05,7.02,7.02,1428800.0,6.5958,6.6052,6.5771,6.5771,1428800.0
2012-04-20 09:45:00,7.02,7.03,7.01,7.03,1098400.0,6.5771,6.5865,6.5677,6.5865,1098400.0
2012-04-20 09:50:00,7.03,7.05,7.02,7.03,1268000.0,6.5865,6.6052,6.5771,6.5865,1268000.0
2012-04-20 09:55:00,7.03,7.05,7.03,7.05,1423200.0,6.5865,6.6052,6.5865,6.6052,1423200.0
2012-04-20 10:00:00,7.05,7.06,7.03,7.03,1106400.0,6.6052,6.6146,6.5865,6.5865,1106400.0
2012-04-20 10:05:00,7.03,7.04,7.02,7.04,737600.0,6.5865,6.5958,6.5771,6.5958,737600.0
2012-04-20 10:10:00,7.04,7.05,7.03,7.05,548800.0,6.5958,6.6052,6.5865,6.6052,548800.0
2012-04-20 10:15:00,7.05,7.06,7.04,7.04,738400.0,6.6052,6.6146,6.5958,6.5958,738400.0
2012-04-20 10:20:00,7.04,7.05,7.03,7.04,538400.0,6.5958,6.6052,6.5865,6.5958,538400.0
2012-04-20 10:25:00,7.04,7.06,7.04,7.05,1041600.0,6.5958,6.6146,6.5958,6.6052,1041600.0
2012-04-20 10:30:00,7.05,7.07,7.05,7.07,1001600.0,6.6052,6.624,6.6052,6.624,1001600.0
2012-04-20 10:35:00,7.07,7.08,7.06,7.08,1315200.0,6.624,6.6333,6.6146,6.6333,1315200.0
2012-04-20 10:40:00,7.08,7.08,7.07,7.07,1150400.0,6.6333,6.6333,6.624,6.624,1150400.0
2012-04-20 10:45:00,7.07,7.07,7.06,7.07,824800.0,6.624,6.624,6.6146,6.624,824800.0
2012-04-20 10:50:00,7.07,7.07,7.06,7.06,980800.0,6.624,6.624,6.6146,6.6146,980800.0
2012-04-20 10:55:00,7.06,7.07,7.06,7.07,643200.0,6.6146,6.624,6.6146,6.624,643200.0
2012-04-20 11:00:00,7.07,7.07,7.05,7.06,1641600.0,6.624,6.624,6.6052,6.6146,1641600.0
2012-04-20 11:05:00,7.06,7.06,7.05,7.06,1274400.0,6.6146,6.6146,6.6052,6.6146,1274400.0
2012-04-20 11:10:00,7.06,7.06,7.05,7.06,469600.0,6.6146,6.6146,6.6052,6.6146,469600.0
2012-04-20 11:15:00,7.06,7.07,7.06,7.06,412800.0,6.6146,6.624,6.6146,6.6146,412800.0
2012-04-20 11:20:00,7.06,7.07,7.06,7.06,390400.0,6.6146,6.624,6.6146,6.6146,390400.0
2012-04-20 11:25:00,7.06,7.06,7.05,7.06,538400.0,6.6146,6.6146,6.6052,6.6146,538400.0
2012-04-20 11:30:00,7.06,7.07,7.06,7.06,307200.0,6.6146,6.624,6.6146,6.6146,307200.0
2012-04-20 11:35:00,7.07,7.07,7.05,7.06,840000.0,6.624,6.624,6.6052,6.6146,840000.0
2012-04-20 11:40:00,7.06,7.06,7.05,7.06,296000.0,6.6146,6.6146,6.6052,6.6146,296000.0
2012-04-20 11:45:00,7.06,7.07,7.06,7.06,314400.0,6.6146,6.624,6.6146,6.6146,314400.0
2012-04-20 11:50:00,7.06,7.07,7.06,7.07,357600.0,6.6146,6.624,6.6146,6.624,357600.0
2012-04-20 11:55:00,7.06,7.07,7.06,7.07,248800.0,6.6146,6.624,6.6146,6.624,248800.0
2012-04-20 12:00:00,7.07,7.08,7.07,7.08,500800.0,6.624,6.6333,6.624,6.6333,500800.0
2012-04-20 12:05:00,7.08,7.08,7.07,7.07,208800.0,6.6333,6.6333,6.624,6.624,208800.0
2012-04-20 12:10:00,7.07,7.08,7.07,7.08,400000.0,6.624,6.6333,6.624,6.6333,400000.0
2012-04-20 12:15:00,7.08,7.08,7.07,7.07,229600.0,6.6333,6.6333,6.624,6.624,229600.0
2012-04-20 12:20:00,7.07,7.08,7.07,7.08,220000.0,6.624,6.6333,6.624,6.6333,220000.0
2012-04-20 12:25:00,7.07,7.07,7.07,7.07,53600.0,6.624,6.624,6.624,6.624,53600.0
2012-04-20 12:30:00,7.07,7.07,7.07,7.07,88000.0,6.624,6.624,6.624,6.624,88000.0
2012-04-20 12:35:00,7.07,7.07,7.07,7.07,64800.0,6.624,6.624,6.624,6.624,64800.0
2012-04-20 12:40:00,7.07,7.07,7.06,7.06,388000.0,6.624,6.624,6.6146,6.6146,388000.0
2012-04-20 12:45:00,7.06,7.07,7.06,7.06,117600.0,6.6146,6.624,6.6146,6.6146,117600.0
2012-04-20 12:50:00,7.06,7.07,7.06,7.07,348800.0,6.6146,6.624,6.6146,6.624,348800.0
2012-04-20 12:55:00,7.07,7.07,7.06,7.06,160800.0,6.624,6.624,6.6146,6.6146,160800.0
2012-04-20 13:00:00,7.06,7.06,7.06,7.06,172000.0,6.6146,6.6146,6.6146,6.6146,172000.0
2012-04-20 13:05:00,7.06,7.06,7.06,7.06,238400.0,6.6146,6.6146,6.6146,6.6146,238400.0
2012-04-20 13:10:00,7.06,7.07,7.06,7.06,24800.0,6.6146,6.624,6.6146,6.6146,24800.0
2012-04-20 13:15:00,7.06,7.06,7.06,7.06,216800.0,6.6146,6.6146,6.6146,6.6146,216800.0
2012-04-20 13:20:00,7.06,7.06,7.05,7.05,469600.0,6.6146,6.6146,6.6052,6.6052,469600.0
2012-04-20 13:25:00,7.05,7.05,7.04,7.04,744800.0,6.6052,6.6052,6.5958,6.5958,744800.0
2012-04-20 13:30:00,7.04,7.04,7.03,7.03,956800.0,6.5958,6.5958,6.5865,6.5865,956800.0
2012-04-20 13:35:00,7.03,7.04,7.03,7.04,306400.0,6.5865,6.5958,6.5865,6.5958,306400.0
2012-04-20 13:40:00,7.04,7.04,7.04,7.04,117600.0,6.5958,6.5958,6.5958,6.5958,117600.0
2012-04-20 13:45:00,7.04,7.04,7.03,7.04,152000.0,6.5958,6.5958,6.5865,6.5958,152000.0
2012-04-20 13:50:00,7.04,7.04,7.02,7.02,634400.0,6.5958,6.5958,6.5771,6.5771,634400.0
2012-04-20 13:55:00,7.02,7.02,7.02,7.02,502400.0,6.5771,6.5771,6.5771,6.5771,502400.0
2012-04-20 14:00:00,7.02,7.02,7.02,7.02,586400.0,6.5771,6.5771,6.5771,6.5771,586400.0
2012-04-20 14:05:00,7.02,7.02,7.0,7.0,1844800.0,6.5771,6.5771,6.5584,6.5584,1844800.0
2012-04-20 14:10:00,7.0,7.02,7.0,7.02,676000.0,6.5584,6.5771,6.5584,6.5771,676000.0
2012-04-20 14:15:00,7.02,7.03,7.01,7.02,317600.0,6.5771,6.5865,6.5677,6.5771,317600.0
2012-04-20 14:20:00,7.02,7.02,7.01,7.02,604000.0,6.5771,6.5771,6.5677,6.5771,604000.0
2012-04-20 14:25:00,7.02,7.04,7.02,7.03,580000.0,6.5771,6.5958,6.5771,6.5865,580000.0
2012-04-20 14:30:00,7.03,7.03,7.03,7.03,255200.0,6.5865,6.5865,6.5865,6.5865,255200.0
2012-04-20 14:35:00,7.03,7.03,7.03,7.03,152800.0,6.5865,6.5865,6.5865,6.5865,152800.0
2012-04-20 14:40:00,7.03,7.03,7.03,7.03,96000.0,6.5865,6.5865,6.5865,6.5865,96000.0
2012-04-20 14:45:00,7.02,7.02,7.02,7.02,350400.0,6.5771,6.5771,6.5771,6.5771,350400.0
2012-04-20 14:50:00,7.02,7.02,7.01,7.02,618400.0,6.5771,6.5771,6.5677,6.5771,618400.0
2012-04-20 14:55:00,7.02,7.02,7.01,7.01,419200.0,6.5771,6.5771,6.5677,6.5677,419200.0
2012-04-20 15:00:00,7.01,7.02,7.01,7.01,761600.0,6.5677,6.5771,6.5677,6.5677,761600.0
2012-04-20 15:05:00,7.01,7.01,6.99,6.99,617600.0,6.5677,6.5677,6.549,6.549,617600.0
2012-04-20 15:10:00,6.99,7.0,6.99,7.0,1346400.0,6.549,6.5584,6.549,6.5584,1346400.0
2012-04-20 15:15:00,7.0,7.01,7.0,7.01,335200.0,6.5584,6.5677,6.5584,6.5677,335200.0
2012-04-20 15:20:00,7.01,7.01,6.99,7.0,747200.0,6.5677,6.5677,6.549,6.5584,747200.0
2012-04-20 15:25:00,7.0,7.0,6.99,7.0,314400.0,6.5584,6.5584,6.549,6.5584,314400.0
2012-04-20 15:30:00,7.0,7.01,7.0,7.0,376800.0,6.5584,6.5677,6.5584,6.5584,376800.0
2012-04-20 15:35:00,7.0,7.01,7.0,7.01,241600.0,6.5584,6.5677,6.5584,6.5677,241600.0
2012-04-20 15:40:00,7.01,7.01,7.0,7.0,981600.0,6.5677,6.5677,6.5584,6.5584,981600.0
2012-04-20 15:45:00,7.0,7.0,6.99,7.0,592800.0,6.5584,6.5584,6.549,6.5584,592800.0
2012-04-20 15:50:00,7.0,7.0,6.99,6.99,1101600.0,6.5584,6.5584,6.549,6.549,1101600.0
2012-04-20 15:55:00,6.99,6.99,6.99,6.99,1510400.0,6.549,6.549,6.549,6.549,1510400.0
2012-04-23 09:30:00,6.85,6.85,6.82,6.83,1796800.0,6.4178,6.4178,6.3897,6.3991,1796800.0
2012-04-23 09:35:00,6.83,6.85,6.83,6.85,1184800.0,6.3991,6.4178,6.3991,6.4178,1184800.0
2012-04-23 09:40:00,6.85,6.86,6.84,6.84,1365600.0,6.4178,6.4272,6.4085,6.4085,1365600.0
2012-04-23 09:45:00,6.84,6.84,6.83,6.83,1379200.0,6.4085,6.4085,6.3991,6.3991,1379200.0
2012-04-23 09:50:00,6.83,6.84,6.81,6.81,2144000.0,6.3991,6.4085,6.3804,6.3804,2144000.0
2012-04-23 09:55:00,6.81,6.83,6.81,6.83,1143200.0,6.3804,6.3991,6.3804,6.3991,1143200.0
2012-04-23 10:00:00,6.82,6.82,6.81,6.82,864000.0,6.3897,6.3897,6.3804,6.3897,864000.0
2012-04-23 10:05:00,6.82,6.82,6.79,6.79,1476000.0,6.3897,6.3897,6.3616,6.3616,1476000.0
2012-04-23 10:10:00,6.79,6.81,6.79,6.81,1369600.0,6.3616,6.3804,6.3616,6.3804,1369600.0
2012-04-23 10:15:00,6.81,6.82,6.8,6.8,643200.0,6.3804,6.3897,6.371,6.371,643200.0
2012-04-23 10:20:00,6.8,6.82,6.79,6.82,993600.0,6.371,6.3897,6.3616,6.3897,993600.0
2012-04-23 10:25:00,6.82,6.82,6.8,6.81,713600.0,6.3897,6.3897,6.371,6.3804,713600.0
2012-04-23 10:30:00,6.81,6.82,6.8,6.81,556000.0,6.3804,6.3897,6.371,6.3804,556000.0
2012-04-23 10:35:00,6.81,6.82,6.8,6.82,1574400.0,6.3804,6.3897,6.371,6.3897,1574400.0
2012-04-23 10:40:00,6.82,6.82,6.81,6.82,476800.0,6.3897,6.3897,6.3804,6.3897,476800.0
2012-04-23 10:45:00,6.82,6.82,6.8,6.81,716000.0,6.3897,6.3897,6.371,6.3804,716000.0
2012-04-23 10:50:00,6.81,6.83,6.8,6.83,913600.0,6.3804,6.3991,6.371,6.3991,913600.0
2012-04-23 10:55:00,6.83,6.83,6.81,6.82,1014400.0,6.3991,6.3991,6.3804,6.3897,1014400.0
2012-04-23 11:00:00,6.82,6.83,6.81,6.82,768000.0,6.3897,6.3991,6.3804,6.3897,768000.0
2012-04-23 11:05:00,6.82,6.83,6.82,6.83,750400.0,6.3897,6.3991,6.3897,6.3991,750400.0
2012-04-23 11:10:00,6.83,6.84,6.83,6.83,802400.0,6.3991,6.4085,6.3991,6.3991,802400.0
2012-04-23 11:15:00,6.83,6.83,6.82,6.83,498400.0,6.3991,6.3991,6.3897,6.3991,498400.0
2012-04-23 11:20:00,6.83,6.83,6.82,6.83,359200.0,6.3991,6.3991,6.3897,6.3991,359200.0
2012-04-23 11:25:00,6.83,6.83,6.82,6.82,640800.0,6.3991,6.3991,6.3897,6.3897,640800.0
2012-04-23 11:30:00,6.82,6.83,6.82,6.82,365600.0,6.3897,6.3991,6.3897,6.3897,365600.0
2012-04-23 11:35:00,6.82,6.84,6.82,6.84,611200.0,6.3897,6.4085,6.3897,6.4085,611200.0
2012-04-23 11:40:00,6.84,6.84,6.83,6.83,324000.0,6.4085,6.4085,6.3991,6.3991,324000.0
2012-04-23 11:45:00,6.83,6.83,6.83,6.83,250400.0,6.3991,6.3991,6.3991,6.3991,250400.0
2012-04-23 11:50:00,6.83,6.83,6.83,6.83,139200.0,6.3991,6.3991,6.3991,6.3991,139200.0
2012-04-23 11:55:00,6.83,6.84,6.83,6.84,420000.0,6.3991,6.4085,6.3991,6.4085,420000.0
2012-04-23 12:00:00,6.84,6.85,6.83,6.85,342400.0,6.4085,6.4178,6.3991,6.4178,342400.0
2012-04-23 12:05:00,6.85,6.85,6.84,6.85,760800.0,6.4178,6.4178,6.4085,6.4178,760800.0
2012-04-23 12:10:00,6.85,6.85,6.84,6.85,252800.0,6.4178,6.4178,6.4085,6.4178,252800.0
2012-04-23 12:15:00,6.85,6.85,6.84,6.85,58400.0,6.4178,6.4178,6.4085,6.4178,58400.0
2012-04-23 12:20:00,6.85,6.85,6.84,6.85,100000.0,6.4178,6.4178,6.4085,6.4178,100000.0
2012-04-23 12:25:00,6.85,6.86,6.85,6.86,480800.0,6.4178,6.4272,6.4178,6.4272,480800.0
2012-04-23 12:30:00,6.86,6.86,6.85,6.86,292000.0,6.4272,6.4272,6.4178,6.4272,292000.0
2012-04-23 12:35:00,6.86,6.86,6.85,6.85,1199200.0,6.4272,6.4272,6.4178,6.4178,1199200.0
2012-04-23 12:40:00,6.85,6.85,6.84,6.85,326400.0,6.4178,6.4178,6.4085,6.4178,326400.0
2012-04-23 12:45:00,6.85,6.85,6.83,6.84,811200.0,6.4178,6.4178,6.3991,6.4085,811200.0
2012-04-23 12:50:00,6.84,6.84,6.83,6.83,147200.0,6.4085,6.4085,6.3991,6.3991,147200.0
2012-04-23 12:55:00,6.83,6.84,6.83,6.84,156800.0,6.3991,6.4085,6.3991,6.4085,156800.0
2012-04-23 13:00:00,6.84,6.84,6.84,6.84,511200.0,6.4085,6.4085,6.4085,6.4085,511200.0
2012-04-23 13:05:00,6.84,6.84,6.83,6.84,111200.0,6.4085,6.4085,6.3991,6.4085,111200.0
2012-04-23 13:10:00,6.84,6.84,6.84,6.84,72000.0,6.4085,6.4085,6.4085,6.4085,72000.0
2012-04-23 13:15:00,6.84,6.84,6.84,6.84,321600.0,6.4085,6.4085,6.4085,6.4085,321600.0
2012-04-23 13:20:00,6.84,6.85,6.84,6.85,50400.0,6.4085,6.4178,6.4085,6.4178,50400.0
2012-04-23 13:25:00,6.85,6.85,6.84,6.84,167200.0,6.4178,6.4178,6.4085,6.4085,167200.0
2012-04-23 13:30:00,6.85,6.85,6.84,6.85,212800.0,6.4178,6.4178,6.4085,6.4178,212800.0
2012-04-23 13:35:00,6.85,6.85,6.85,6.85,188000.0,6.4178,6.4178,6.4178,6.4178,188000.0
2012-04-23 13:40:00,6.85,6.86,6.85,6.85,188000.0,6.4178,6.4272,6.4178,6.4178,188000.0
2012-04-23 13:45:00,6.85,6.85,6.83,6.84,385600.0,6.4178,6.4178,6.3991,6.4085,385600.0
2012-04-23 13:50:00,6.84,6.85,6.84,6.84,496000.0,6.4085,6.4178,6.4085,6.4085,496000.0
2012-04-23 13:55:00,6.84,6.85,6.84,6.84,84800.0,6.4085,6.4178,6.4085,6.4085,84800.0
2012-04-23 14:00:00,6.84,6.84,6.83,6.84,388000.0,6.4085,6.4085,6.3991,6.4085,388000.0
2012-04-23 14:05:00,6.84,6.84,6.82,6.83,679200.0,6.4085,6.4085,6.3897,6.3991,679200.0
2012-04-23 14:10:00,6.83,6.84,6.83,6.84,265600.0,6.3991,6.4085,6.3991,6.4085,265600.0
2012-04-23 14:15:00,6.84,6.85,6.84,6.85,420000.0,6.4085,6.4178,6.4085,6.4178,420000.0
2012-04-23 14:20:00,6.85,6.88,6.85,6.87,1272800.0,6.4178,6.4459,6.4178,6.4366,1272800.0
2012-04-23 14:25:00,6.87,6.87,6.86,6.87,643200.0,6.4366,6.4366,6.4272,6.4366,643200.0
2012-04-23 14:30:00,6.87,6.89,6.87,6.88,689600.0,6.4366,6.4553,6.4366,6.4459,689600.0
2012-04-23 14:35:00,6.88,6.89,6.88,6.88,542400.0,6.4459,6.4553,6.4459,6.4459,542400.0
2012-04-23 14:40:00,6.88,6.88,6.87,6.87,276800.0,6.4459,6.4459,6.4366,6.4366,276800.0
2012-04-23 14:45:00,6.87,6.88,6.86,6.86,1084000.0,6.4366,6.4459,6.4272,6.4272,1084000.0
2012-04-23 14:50:00,6.86,6.87,6.86,6.86,578400.0,6.4272,6.4366,6.4272,6.4272,578400.0
2012-04-23 14:55:00,6.86,6.87,6.85,6.85,387200.0,6.4272,6.4366,6.4178,6.4178,387200.0
2012-04-23 15:00:00,6.85,6.86,6.85,6.85,227200.0,6.4178,6.4272,6.4178,6.4178,227200.0
2012-04-23 15:05:00,6.86,6.87,6.86,6.86,1047200.0,6.4272,6.4366,6.4272,6.4272,1047200.0
2012-04-23 15:10:00,6.86,6.87,6.86,6.86,618400.0,6.4272,6.4366,6.4272,6.4272,618400.0
2012-04-23 15:15:00,6.86,6.87,6.86,6.87,374400.0,6.4272,6.4366,6.4272,6.4366,374400.0
2012-04-23 15:20:00,6.87,6.87,6.86,6.86,453600.0,6.4366,6.4366,6.4272,6.4272,453600.0
2012-04-23 15:25:00,6.86,6.87,6.86,6.87,222400.0,6.4272,6.4366,6.4272,6.4366,222400.0
2012-04-23 15:30:00,6.87,6.88,6.87,6.87,635200.0,6.4366,6.4459,6.4366,6.4366,635200.0
2012-04-23 15:35:00,6.87,6.88,6.87,6.88,518400.0,6.4366,6.4459,6.4366,6.4459,518400.0
2012-04-23 15:40:00,6.88,6.88,6.87,6.88,398400.0,6.4459,6.4459,6.4366,6.4459,398400.0
2012-04-23 15:45:00,6.88,6.88,6.87,6.87,835200.0,6.4459,6.4459,6.4366,6.4366,835200.0
2012-04-23 15:50:00,6.87,6.88,6.87,6.88,982400.0,6.4366,6.4459,6.4366,6.4459,982400.0
2012-04-23 15:55:00,6.88,6.88,6.87,6.87,1320000.0,6.4459,6.4459,6.4366,6.4366,1320000.0
2012-04-24 09:30:00,6.89,6.9,6.88,6.89,1098400.0,6.4553,6.4647,6.4459,6.4553,1098400.0
2012-04-24 09:35:00,6.89,6.9,6.88,6.9,1071200.0,6.4553,6.4647,6.4459,6.4647,1071200.0
2012-04-24 09:40:00,6.9,6.91,6.88,6.89,1264000.0,6.4647,6.474,6.4459,6.4553,1264000.0
2012-04-24 09:45:00,6.89,6.91,6.89,6.91,747200.0,6.4553,6.474,6.4553,6.474,747200.0
2012-04-24 09:50:00,6.91,6.91,6.9,6.9,811200.0,6.474,6.474,6.4647,6.4647,811200.0
2012-04-24 09:55:00,6.9,6.9,6.89,6.89,925600.0,6.4647,6.4647,6.4553,6.4553,925600.0
2012-04-24 10:00:00,6.89,6.93,6.89,6.89,1728800.0,6.4553,6.4928,6.4553,6.4553,1728800.0
2012-04-24 10:05:00,6.93,6.96,6.93,6.95,1185600.0,6.4928,6.5209,6.4928,6.5115,1185600.0
2012-04-24 10:10:00,6.95,6.95,6.93,6.93,626400.0,6.5115,6.5115,6.4928,6.4928,626400.0
2012-04-24 10:15:00,6.93,6.94,6.93,6.93,826400.0,6.4928,6.5022,6.4928,6.4928,826400.0
2012-04-24 10:20:00,6.93,6.93,6.92,6.93,494400.0,6.4928,6.4928,6.4834,6.4928,494400.0
2012-04-24 10:25:00,6.93,6.93,6.93,6.93,390400.0,6.4928,6.4928,6.4928,6.4928,390400.0
2012-04-24 10:30:00,6.93,6.95,6.93,6.94,697600.0,6.4928,6.5115,6.4928,6.5022,697600.0
2012-04-24 10:35:00,6.94,6.94,6.93,6.93,321600.0,6.5022,6.5022,6.4928,6.4928,321600.0
2012-04-24 10:40:00,6.93,6.94,6.93,6.94,339200.0,6.4928,6.5022,6.4928,6.5022,339200.0
2012-04-24 10:45:00,6.94,6.95,6.94,6.95,472000.0,6.5022,6.5115,6.5022,6.5115,472000.0
2012-04-24 10:50:00,6.94,6.94,6.93,6.94,339200.0,6.5022,6.5022,6.4928,6.5022,339200.0
2012-04-24 10:55:00,6.94,6.95,6.94,6.94,358400.0,6.5022,6.5115,6.5022,6.5022,358400.0
2012-04-24 11:00:00,6.94,6.96,6.94,6.94,523200.0,6.5022,6.5209,6.5022,6.5022,523200.0
2012-04-24 11:05:00,6.94,6.94,6.93,6.94,761600.0,6.5022,6.5022,6.4928,6.5022,761600.0
2012-04-24 11:10:00,6.94,6.96,6.93,6.96,1066400.0,6.5022,6.5209,6.4928,6.5209,1066400.0
2012-04-24 11:15:00,6.96,6.96,6.95,6.95,459200.0,6.5209,6.5209,6.5115,6.5115,459200.0
2012-04-24 11:20:00,6.95,6.96,6.95,6.95,282400.0,6.5115,6.5209,6.5115,6.5115,282400.0
2012-04-24 11:25:00,6.96,6.96,6.95,6.95,400800.0,6.5209,6.5209,6.5115,6.5115,400800.0
2012-04-24 11:30:00,6.95,6.95,6.95,6.95,277600.0,6.5115,6.5115,6.5115,6.5115,277600.0
2012-04-24 11:35:00,6.95,6.95,6.93,6.93,256000.0,6.5115,6.5115,6.4928,6.4928,256000.0
2012-04-24 11:40:00,6.93,6.93,6.93,6.93,400800.0,6.4928,6.4928,6.4928,6.4928,400800.0
2012-04-24 11:45:00,6.93,6.94,6.93,6.93,234400.0,6.4928,6.5022,6.4928,6.4928,234400.0
2012-04-24 11:50:00,6.93,6.94,6.93,6.94,249600.0,6.4928,6.5022,6.4928,6.5022,249600.0
2012-04-24 11:55:00,6.94,6.94,6.93,6.94,196000.0,6.5022,6.5022,6.4928,6.5022,196000.0
2012-04-24 12:00:00,6.94,6.94,6.93,6.94,105600.0,6.5022,6.5022,6.4928,6.5022,105600.0
2012-04-24 12:05:00,6.94,6.94,6.94,6.94,72000.0,6.5022,6.5022,6.5022,6.5022,72000.0
2012-04-24 12:10:00,6.94,6.94,6.94,6.94,53600.0,6.5022,6.5022,6.5022,6.5022,53600.0
2012-04-24 12:15:00,6.94,6.94,6.93,6.94,343200.0,6.5022,6.5022,6.4928,6.5022,343200.0
2012-04-24 12:20:00,6.94,6.94,6.93,6.94,85600.0,6.5022,6.5022,6.4928,6.5022,85600.0
2012-04-24 12:25:00,6.93,6.94,6.93,6.94,231200.0,6.4928,6.5022,6.4928,6.5022,231200.0
2012-04-24 12:30:00,6.94,6.94,6.93,6.93,124800.0,6.5022,6.5022,6.4928,6.4928,124800.0
2012-04-24 12:35:00,6.93,6.93,6.92,6.93,425600.0,6.4928,6.4928,6.4834,6.4928,425600.0
2012-04-24 12:40:00,6.93,6.93,6.92,6.92,357600.0,6.4928,6.4928,6.4834,6.4834,357600.0
2012-04-24 12:45:00,6.92,6.92,6.91,6.92,207200.0,6.4834,6.4834,6.474,6.4834,207200.0
2012-04-24 12:50:00,6.92,6.92,6.91,6.91,204000.0,6.4834,6.4834,6.474,6.474,204000.0
2012-04-24 12:55:00,6.91,6.91,6.91,6.91,412000.0,6.474,6.474,6.474,6.474,412000.0
2012-04-24 13:00:00,6.91,6.91,6.91,6.91,216800.0,6.474,6.474,6.474,6.474,216800.0
2012-04-24 13:05:00,6.91,6.92,6.91,6.92,148000.0,6.474,6.4834,6.474,6.4834,148000.0
2012-04-24 13:10:00,6.92,6.92,6.91,6.91,98400.0,6.4834,6.4834,6.474,6.474,98400.0
2012-04-24 13:15:00,6.91,6.91,6.91,6.91,187200.0,6.474,6.474,6.474,6.474,187200.0
2012-04-24 13:20:00,6.91,6.92,6.91,6.92,150400.0,6.474,6.4834,6.474,6.4834,150400.0
2012-04-24 13:25:00,6.92,6.92,6.91,6.91,71200.0,6.4834,6.4834,6.474,6.474,71200.0
2012-04-24 13:30:00,6.91,6.93,6.91,6.92,557600.0,6.474,6.4928,6.474,6.4834,557600.0
2012-04-24 13:35:00,6.92,6.92,6.92,6.92,137600.0,6.4834,6.4834,6.4834,6.4834,137600.0
2012-04-24 13:40:00,6.92,6.92,6.91,6.92,158400.0,6.4834,6.4834,6.474,6.4834,158400.0
2012-04-24 13:45:00,6.92,6.92,6.92,6.92,113600.0,6.4834,6.4834,6.4834,6.4834,113600.0
2012-04-24 13:50:00,6.92,6.92,6.91,6.91,196800.0,6.4834,6.4834,6.474,6.474,196800.0
2012-04-24 13:55:00,6.91,6.91,6.9,6.9,700800.0,6.474,6.474,6.4647,6.4647,700800.0
2012-04-24 14:00:00,6.89,6.9,6.89,6.9,325600.0,6.4553,6.4647,6.4553,6.4647,325600.0
2012-04-24 14:05:00,6.9,6.9,6.89,6.9,248800.0,6.4647,6.4647,6.4553,6.4647,248800.0
2012-04-24 14:10:00,6.9,6.9,6.89,6.9,164800.0,6.4647,6.4647,6.4553,6.4647,164800.0
2012-04-24 14:15:00,6.9,6.9,6.89,6.9,134400.0,6.4647,6.4647,6.4553,6.4647,134400.0
2012-04-24 14:20:00,6.89,6.89,6.89,6.89,194400.0,6.4553,6.4553,6.4553,6.4553,194400.0
2012-04-24 14:25:00,6.89,6.89,6.88,6.89,692000.0,6.4553,6.4553,6.4459,6.4553,692000.0
2012-04-24 14:30:00,6.89,6.9,6.89,6.9,610400.0,6.4553,6.4647,6.4553,6.4647,610400.0
2012-04-24 14:35:00,6.9,6.92,6.9,6.92,848000.0,6.4647,6.4834,6.4647,6.4834,848000.0
2012-04-24 14:40:00,6.92,6.92,6.91,6.91,262400.0,6.4834,6.4834,6.474,6.474,262400.0
2012-04-24 14:45:00,6.91,6.92,6.91,6.91,285600.0,6.474,6.4834,6.474,6.474,285600.0
2012-04-24 14:50:00,6.91,6.92,6.91,6.92,446400.0,6.474,6.4834,6.474,6.4834,446400.0
2012-04-24 14:55:00,6.92,6.92,6.91,6.92,157600.0,6.4834,6.4834,6.474,6.4834,157600.0
2012-04-24 15:00:00,6.92,6.92,6.91,6.91,277600.0,6.4834,6.4834,6.474,6.474,277600.0
2012-04-24 15:05:00,6.91,6.92,6.91,6.92,220000.0,6.474,6.4834,6.474,6.4834,220000.0
2012-04-24 15:10:00,6.92,6.92,6.91,6.91,148800.0,6.4834,6.4834,6.474,6.474,148800.0
2012-04-24 15:15:00,6.91,6.91,6.9,6.91,734400.0,6.474,6.474,6.4647,6.474,734400.0
2012-04-24 15:20:00,6.91,6.93,6.91,6.92,706400.0,6.474,6.4928,6.474,6.4834,706400.0
2012-04-24 15:25:00,6.92,6.92,6.91,6.91,385600.0,6.4834,6.4834,6.474,6.474,385600.0
2012-04-24 15:30:00,6.91,6.93,6.91,6.93,1047200.0,6.474,6.4928,6.474,6.4928,1047200.0
2012-04-24 15:35:00,6.93,6.93,6.92,6.92,569600.0,6.4928,6.4928,6.4834,6.4834,569600.0
2012-04-24 15:40:00,6.92,6.93,6.92,6.92,324800.0,6.4834,6.4928,6.4834,6.4834,324800.0
2012-04-24 15:45:00,6.92,6.93,6.91,6.92,1427200.0,6.4834,6.4928,6.474,6.4834,1427200.0
2012-04-24 15:50:00,6.92,6.92,6.91,6.91,468800.0,6.4834,6.4834,6.474,6.474,468800.0
2012-04-24 15:55:00,6.91,6.93,6.91,6.93,1636000.0,6.474,6.4928,6.474,6.4928,1636000.0
2012-04-25 09:30:00,7.06,7.08,7.05,7.07,1876800.0,6.6146,6.6333,6.6052,6.624,1876800.0
2012-04-25 09:35:00,7.07,7.08,7.06,7.07,1253600.0,6.624,6.6333,6.6146,6.624,1253600.0
2012-04-25 09:40:00,7.07,7.09,7.07,7.09,1400800.0,6.624,6.6427,6.624,6.6427,1400800.0
2012-04-25 09:45:00,7.09,7.1,7.09,7.1,1128000.0,6.6427,6.6521,6.6427,6.6521,1128000.0
2012-04-25 09:50:00,7.1,7.12,7.09,7.11,1175200.0,6.6521,6.6708,6.6427,6.6614,1175200.0
2012-04-25 09:55:00,7.11,7.11,7.09,7.1,912800.0,6.6614,6.6614,6.6427,6.6521,912800.0
2012-04-25 10:00:00,7.1,7.1,7.08,7.08,797600.0,6.6521,6.6521,6.6333,6.6333,797600.0
2012-04-25 10:05:00,7.08,7.09,7.08,7.08,618400.0,6.6333,6.6427,6.6333,6.6333,618400.0
2012-04-25 10:10:00,7.08,7.08,7.07,7.08,1351200.0,6.6333,6.6333,6.624,6.6333,1351200.0
2012-04-25 10:15:00,7.08,7.09,7.08,7.08,715200.0,6.6333,6.6427,6.6333,6.6333,715200.0
2012-04-25 10:20:00,7.09,7.09,7.08,7.08,823200.0,6.6427,6.6427,6.6333,6.6333,823200.0
2012-04-25 10:25:00,7.08,7.09,7.08,7.08,708800.0,6.6333,6.6427,6.6333,6.6333,708800.0
2012-04-25 10:30:00,7.08,7.09,7.07,7.07,744800.0,6.6333,6.6427,6.624,6.624,744800.0
2012-04-25 10:35:00,7.07,7.08,7.07,7.07,1053600.0,6.624,6.6333,6.624,6.624,1053600.0
2012-04-25 10:40:00,7.07,7.08,7.07,7.08,752000.0,6.624,6.6333,6.624,6.6333,752000.0
2012-04-25 10:45:00,7.08,7.08,7.07,7.07,803200.0,6.6333,6.6333,6.624,6.624,803200.0
2012-04-25 10:50:00,7.08,7.08,7.07,7.07,498400.0,6.6333,6.6333,6.624,6.624,498400.0
2012-04-25 10:55:00,7.08,7.08,7.07,7.07,181600.0,6.6333,6.6333,6.624,6.624,181600.0
2012-04-25 11:00:00,7.07,7.07,7.06,7.06,796800.0,6.624,6.624,6.6146,6.6146,796800.0
2012-04-25 11:05:00,7.06,7.07,7.05,7.06,1570400.0,6.6146,6.624,6.6052,6.6146,1570400.0
2012-04-25 11:10:00,7.06,7.06,7.06,7.06,242400.0,6.6146,6.6146,6.6146,6.6146,242400.0
2012-04-25 11:15:00,7.06,7.07,7.05,7.06,336800.0,6.6146,6.624,6.6052,6.6146,336800.0
2012-04-25 11:20:00,7.06,7.07,7.06,7.07,498400.0,6.6146,6.624,6.6146,6.624,498400.0
2012-04-25 11:25:00,7.07,7.08,7.06,7.08,383200.0,6.624,6.6333,6.6146,6.6333,383200.0
2012-04-25 11:30:00,7.08,7.08,7.07,7.07,296000.0,6.6333,6.6333,6.624,6.624,296000.0
2012-04-25 11:35:00,7.07,7.07,7.06,7.07,267200.0,6.624,6.624,6.6146,6.624,267200.0
2012-04-25 11:40:00,7.07,7.07,7.07,7.07,311200.0,6.624,6.624,6.624,6.624,311200.0
2012-04-25 11:45:00,7.07,7.07,7.06,7.07,354400.0,6.624,6.624,6.6146,6.624,354400.0
2012-04-25 11:50:00,7.07,7.07,7.06,7.07,156800.0,6.624,6.624,6.6146,6.624,156800.0
2012-04-25 11:55:00,7.07,7.07,7.06,7.07,79200.0,6.624,6.624,6.6146,6.624,79200.0
2012-04-25 12:00:00,7.06,7.07,7.06,7.07,144800.0,6.6146,6.624,6.6146,6.624,144800.0
2012-04-25 12:05:00,7.07,7.07,7.07,7.07,135200.0,6.624,6.624,6.624,6.624,135200.0
2012-04-25 12:10:00,7.07,7.08,7.06,7.08,160800.0,6.624,6.6333,6.6146,6.6333,160800.0
2012-04-25 12:15:00,7.08,7.08,7.07,7.07,96000.0,6.6333,6.6333,6.624,6.624,96000.0
2012-04-25 12:20:00,7.07,7.07,7.06,7.07,354400.0,6.624,6.624,6.6146,6.624,354400.0
2012-04-25 12:25:00,7.07,7.08,7.06,7.08,456800.0,6.624,6.6333,6.6146,6.6333,456800.0
2012-04-25 12:30:00,7.07,7.08,7.05,7.06,947200.0,6.624,6.6333,6.6052,6.6146,947200.0
2012-04-25 12:35:00,7.06,7.08,7.05,7.06,799200.0,6.6146,6.6333,6.6052,6.6146,799200.0
2012-04-25 12:40:00,7.06,7.07,7.05,7.07,631200.0,6.6146,6.624,6.6052,6.624,631200.0
2012-04-25 12:45:00,7.07,7.07,7.06,7.06,483200.0,6.624,6.624,6.6146,6.6146,483200.0
2012-04-25 12:50:00,7.06,7.07,7.06,7.07,348000.0,6.6146,6.624,6.6146,6.624,348000.0
2012-04-25 12:55:00,7.07,7.09,7.07,7.09,876800.0,6.624,6.6427,6.624,6.6427,876800.0
2012-04-25 13:00:00,7.09,7.09,7.08,7.09,659200.0,6.6427,6.6427,6.6333,6.6427,659200.0
2012-04-25 13:05:00,7.09,7.1,7.09,7.1,780000.0,6.6427,6.6521,6.6427,6.6521,780000.0
2012-04-25 13:10:00,7.1,7.1,7.09,7.09,243200.0,6.6521,6.6521,6.6427,6.6427,243200.0
2012-04-25 13:15:00,7.09,7.1,7.09,7.1,258400.0,6.6427,6.6521,6.6427,6.6521,258400.0
2012-04-25 13:20:00,7.1,7.1,7.09,7.1,347200.0,6.6521,6.6521,6.6427,6.6521,347200.0
2012-04-25 13:25:00,7.1,7.1,7.09,7.1,306400.0,6.6521,6.6521,6.6427,6.6521,306400.0
2012-04-25 13:30:00,7.1,7.1,7.09,7.1,316000.0,6.6521,6.6521,6.6427,6.6521,316000.0
2012-04-25 13:35:00,7.1,7.1,7.09,7.09,191200.0,6.6521,6.6521,6.6427,6.6427,191200.0
2012-04-25 13:40:00,7.09,7.1,7.09,7.09,432000.0,6.6427,6.6521,6.6427,6.6427,432000.0
2012-04-25 13:45:00,7.09,7.1,7.09,7.09,147200.0,6.6427,6.6521,6.6427,6.6427,147200.0
2012-04-25 13:50:00,7.09,7.09,7.08,7.09,193600.0,6.6427,6.6427,6.6333,6.6427,193600.0
2012-04-25 13:55:00,7.09,7.09,7.08,7.09,190400.0,6.6427,6.6427,6.6333,6.6427,190400.0
2012-04-25 14:00:00,7.09,7.09,7.07,7.07,1760800.0,6.6427,6.6427,6.624,6.624,1760800.0
2012-04-25 14:05:00,7.07,7.07,7.06,7.06,531200.0,6.624,6.624,6.6146,6.6146,531200.0
2012-04-25 14:10:00,7.06,7.07,7.06,7.07,273600.0,6.6146,6.624,6.6146,6.624,273600.0
2012-04-25 14:15:00,7.07,7.08,7.07,7.08,408800.0,6.624,6.6333,6.624,6.6333,408800.0
2012-04-25 14:20:00,7.08,7.12,7.08,7.11,3672800.0,6.6333,6.6708,6.6333,6.6614,3672800.0
2012-04-25 14:25:00,7.11,7.11,7.09,7.1,643200.0,6.6614,6.6614,6.6427,6.6521,643200.0
2012-04-25 14:30:00,7.1,7.11,7.08,7.08,1097600.0,6.6521,6.6614,6.6333,6.6333,1097600.0
2012-04-25 14:35:00,7.08,7.08,7.07,7.08,460800.0,6.6333,6.6333,6.624,6.6333,460800.0
2012-04-25 14:40:00,7.08,7.09,7.07,7.08,447200.0,6.6333,6.6427,6.624,6.6333,447200.0
2012-04-25 14:45:00,7.08,7.1,7.08,7.09,224000.0,6.6333,6.6521,6.6333,6.6427,224000.0
2012-04-25 14:50:00,7.09,7.1,7.09,7.1,488800.0,6.6427,6.6521,6.6427,6.6521,488800.0
2012-04-25 14:55:00,7.1,7.11,7.1,7.11,491200.0,6.6521,6.6614,6.6521,6.6614,491200.0
2012-04-25 15:00:00,7.11,7.12,7.11,7.12,833600.0,6.6614,6.6708,6.6614,6.6708,833600.0
2012-04-25 15:05:00,7.12,7.12,7.11,7.11,345600.0,6.6708,6.6708,6.6614,6.6614,345600.0
2012-04-25 15:10:00,7.11,7.12,7.1,7.1,256000.0,6.6614,6.6708,6.6521,6.6521,256000.0
2012-04-25 15:15:00,7.1,7.1,7.09,7.1,749600.0,6.6521,6.6521,6.6427,6.6521,749600.0
2012-04-25 15:20:00,7.1,7.1,7.1,7.1,594400.0,6.6521,6.6521,6.6521,6.6521,594400.0
2012-04-25 15:25:00,7.1,7.11,7.09,7.09,555200.0,6.6521,6.6614,6.6427,6.6427,555200.0
2012-04-25 15:30:00,7.09,7.1,7.09,7.1,306400.0,6.6427,6.6521,6.6427,6.6521,306400.0
2012-04-25 15:35:00,7.1,7.11,7.1,7.11,334400.0,6.6521,6.6614,6.6521,6.6614,334400.0
2012-04-25 15:40:00,7.11,7.11,7.1,7.1,376800.0,6.6614,6.6614,6.6521,6.6521,376800.0
2012-04-25 15:45:00,7.1,7.11,7.1,7.11,360800.0,6.6521,6.6614,6.6521,6.6614,360800.0
2012-04-25 15:50:00,7.11,7.12,7.11,7.12,777600.0,6.6614,6.6708,6.6614,6.6708,777600.0
2012-04-25 15:55:00,7.12,7.12,7.11,7.12,1304000.0,6.6708,6.6708,6.6614,6.6708,1304000.0
2012-04-26 09:30:00,7.09,7.1,7.08,7.09,1415200.0,6.6427,6.6521,6.6333,6.6427,1415200.0
2012-04-26 09:35:00,7.09,7.11,7.09,7.1,903200.0,6.6427,6.6614,6.6427,6.6521,903200.0
2012-04-26 09:40:00,7.1,7.11,7.09,7.11,952000.0,6.6521,6.6614,6.6427,6.6614,952000.0
2012-04-26 09:45:00,7.1,7.11,7.09,7.11,764800.0,6.6521,6.6614,6.6427,6.6614,764800.0
2012-04-26 09:50:00,7.11,7.12,7.11,7.11,595200.0,6.6614,6.6708,6.6614,6.6614,595200.0
2012-04-26 09:55:00,7.11,7.11,7.1,7.11,432000.0,6.6614,6.6614,6.6521,6.6614,432000.0
2012-04-26 10:00:00,7.11,7.13,7.1,7.13,1294400.0,6.6614,6.6802,6.6521,6.6802,1294400.0
2012-04-26 10:05:00,7.13,7.14,7.12,7.13,1196000.0,6.6802,6.6895,6.6708,6.6802,1196000.0
2012-04-26 10:10:00,7.14,7.14,7.12,7.13,1107200.0,6.6895,6.6895,6.6708,6.6802,1107200.0
2012-04-26 10:15:00,7.13,7.14,7.12,7.13,1408800.0,6.6802,6.6895,6.6708,6.6802,1408800.0
2012-04-26 10:20:00,7.13,7.13,7.12,7.12,876000.0,6.6802,6.6802,6.6708,6.6708,876000.0
2012-04-26 10:25:00,7.12,7.12,7.12,7.12,324800.0,6.6708,6.6708,6.6708,6.6708,324800.0
2012-04-26 10:30:00,7.12,7.12,7.1,7.11,944000.0,6.6708,6.6708,6.6521,6.6614,944000.0
2012-04-26 10:35:00,7.12,7.12,7.11,7.12,673600.0,6.6708,6.6708,6.6614,6.6708,673600.0
2012-04-26 10:40:00,7.12,7.13,7.11,7.13,854400.0,6.6708,6.6802,6.6614,6.6802,854400.0
2012-04-26 10:45:00,7.13,7.14,7.13,7.13,428000.0,6.6802,6.6895,6.6802,6.6802,428000.0
2012-04-26 10:50:00,7.14,7.14,7.11,7.12,672800.0,6.6895,6.6895,6.6614,6.6708,672800.0
2012-04-26 10:55:00,7.12,7.12,7.11,7.11,584800.0,6.6708,6.6708,6.6614,6.6614,584800.0
2012-04-26 11:00:00,7.11,7.12,7.11,7.12,287200.0,6.6614,6.6708,6.6614,6.6708,287200.0
2012-04-26 11:05:00,7.12,7.13,7.12,7.12,507200.0,6.6708,6.6802,6.6708,6.6708,507200.0
2012-04-26 11:10:00,7.12,7.12,7.11,7.12,410400.0,6.6708,6.6708,6.6614,6.6708,410400.0
2012-04-26 11:15:00,7.11,7.12,7.11,7.12,604000.0,6.6614,6.6708,6.6614,6.6708,604000.0
2012-04-26 11:20:00,7.12,7.13,7.12,7.13,498400.0,6.6708,6.6802,6.6708,6.6802,498400.0
2012-04-26 11:25:00,7.13,7.14,7.13,7.14,1116000.0,6.6802,6.6895,6.6802,6.6895,1116000.0
2012-04-26 11:30:00,7.14,7.14,7.13,7.14,415200.0,6.6895,6.6895,6.6802,6.6895,415200.0
2012-04-26 11:35:00,7.14,7.15,7.14,7.14,528800.0,6.6895,6.6989,6.6895,6.6895,528800.0
2012-04-26 11:40:00,7.14,7.14,7.14,7.14,690400.0,6.6895,6.6895,6.6895,6.6895,690400.0
2012-04-26 11:45:00,7.14,7.14,7.14,7.14,183200.0,6.6895,6.6895,6.6895,6.6895,183200.0
2012-04-26 11:50:00,7.14,7.14,7.13,7.14,338400.0,6.6895,6.6895,6.6802,6.6895,338400.0
2012-04-26 11:55:00,7.14,7.14,7.14,7.14,300800.0,6.6895,6.6895,6.6895,6.6895,300800.0
2012-04-26 12:00:00,7.14,7.14,7.13,7.14,200000.0,6.6895,6.6895,6.6802,6.6895,200000.0
2012-04-26 12:05:00,7.14,7.14,7.13,7.14,444000.0,6.6895,6.6895,6.6802,6.6895,444000.0
2012-04-26 12:10:00,7.14,7.14,7.13,7.14,306400.0,6.6895,6.6895,6.6802,6.6895,306400.0
2012-04-26 12:15:00,7.14,7.14,7.14,7.14,171200.0,6.6895,6.6895,6.6895,6.6895,171200.0
2012-04-26 12:20:00,7.14,7.14,7.13,7.14,140800.0,6.6895,6.6895,6.6802,6.6895,140800.0
2012-04-26 12:25:00,7.14,7.14,7.13,7.14,55200.0,6.6895,6.6895,6.6802,6.6895,55200.0
2012-04-26 12:30:00,7.13,7.14,7.13,7.13,185600.0,6.6802,6.6895,6.6802,6.6802,185600.0
2012-04-26 12:35:00,7.13,7.13,7.12,7.12,190400.0,6.6802,6.6802,6.6708,6.6708,190400.0
2012-04-26 12:40:00,7.12,7.13,7.12,7.13,253600.0,6.6708,6.6802,6.6708,6.6802,253600.0
2012-04-26 12:45:00,7.13,7.13,7.13,7.13,94400.0,6.6802,6.6802,6.6802,6.6802,94400.0
2012-04-26 12:50:00,7.13,7.14,7.13,7.14,45600.0,6.6802,6.6895,6.6802,6.6895,45600.0
2012-04-26 12:55:00,7.13,7.14,7.13,7.14,73600.0,6.6802,6.6895,6.6802,6.6895,73600.0
2012-04-26 13:00:00,7.14,7.14,7.13,7.14,176800.0,6.6895,6.6895,6.6802,6.6895,176800.0
2012-04-26 13:05:00,7.14,7.14,7.14,7.14,91200.0,6.6895,6.6895,6.6895,6.6895,91200.0
2012-04-26 13:10:00,7.14,7.14,7.14,7.14,48000.0,6.6895,6.6895,6.6895,6.6895,48000.0
2012-04-26 13:15:00,7.14,7.16,7.14,7.16,932000.0,6.6895,6.7083,6.6895,6.7083,932000.0
2012-04-26 13:20:00,7.16,7.16,7.16,7.16,647200.0,6.7083,6.7083,6.7083,6.7083,647200.0
2012-04-26 13:25:00,7.16,7.17,7.16,7.16,229600.0,6.7083,6.7176,6.7083,6.7083,229600.0
2012-04-26 13:30:00,7.16,7.17,7.16,7.16,228800.0,6.7083,6.7176,6.7083,6.7083,228800.0
2012-04-26 13:35:00,7.16,7.19,7.16,7.18,2392800.0,6.7083,6.7364,6.7083,6.727,2392800.0
2012-04-26 13:40:00,7.18,7.19,7.18,7.18,390400.0,6.727,6.7364,6.727,6.727,390400.0
2012-04-26 13:45:00,7.19,7.19,7.18,7.18,253600.0,6.7364,6.7364,6.727,6.727,253600.0
2012-04-26 13:50:00,7.18,7.19,7.18,7.19,333600.0,6.727,6.7364,6.727,6.7364,333600.0
2012-04-26 13:55:00,7.19,7.2,7.19,7.19,420000.0,6.7364,6.7457,6.7364,6.7364,420000.0
2012-04-26 14:00:00,7.19,7.21,7.19,7.2,863200.0,6.7364,6.7551,6.7364,6.7457,863200.0
2012-04-26 14:05:00,7.2,7.2,7.19,7.19,376800.0,6.7457,6.7457,6.7364,6.7364,376800.0
2012-04-26 14:10:00,7.19,7.2,7.19,7.2,1519200.0,6.7364,6.7457,6.7364,6.7457,1519200.0
2012-04-26 14:15:00,7.2,7.21,7.2,7.21,526400.0,6.7457,6.7551,6.7457,6.7551,526400.0
2012-04-26 14:20:00,7.21,7.22,7.21,7.22,579200.0,6.7551,6.7645,6.7551,6.7645,579200.0
2012-04-26 14:25:00,7.22,7.22,7.21,7.21,446400.0,6.7645,6.7645,6.7551,6.7551,446400.0
2012-04-26 14:30:00,7.21,7.22,7.21,7.22,192800.0,6.7551,6.7645,6.7551,6.7645,192800.0
2012-04-26 14:35:00,7.22,7.22,7.22,7.22,254400.0,6.7645,6.7645,6.7645,6.7645,254400.0
2012-04-26 14:40:00,7.22,7.22,7.22,7.22,384800.0,6.7645,6.7645,6.7645,6.7645,384800.0
2012-04-26 14:45:00,7.22,7.22,7.21,7.21,396800.0,6.7645,6.7645,6.7551,6.7551,396800.0
2012-04-26 14:50:00,7.21,7.21,7.21,7.21,348800.0,6.7551,6.7551,6.7551,6.7551,348800.0
2012-04-26 14:55:00,7.21,7.22,7.21,7.21,203200.0,6.7551,6.7645,6.7551,6.7551,203200.0
2012-04-26 15:00:00,7.22,7.22,7.21,7.22,256000.0,6.7645,6.7645,6.7551,6.7645,256000.0
2012-04-26 15:05:00,7.22,7.22,7.21,7.21,202400.0,6.7645,6.7645,6.7551,6.7551,202400.0
2012-04-26 15:10:00,7.21,7.22,7.21,7.22,280800.0,6.7551,6.7645,6.7551,6.7645,280800.0
2012-04-26 15:15:00,7.22,7.23,7.22,7.23,757600.0,6.7645,6.7739,6.7645,6.7739,757600.0
2012-04-26 15:20:00,7.23,7.23,7.22,7.23,584000.0,6.7739,6.7739,6.7645,6.7739,584000.0
2012-04-26 15:25:00,7.23,7.23,7.22,7.22,689600.0,6.7739,6.7739,6.7645,6.7645,689600.0
2012-04-26 15:30:00,7.23,7.23,7.22,7.22,543200.0,6.7739,6.7739,6.7645,6.7645,543200.0
2012-04-26 15:35:00,7.22,7.22,7.21,7.21,558400.0,6.7645,6.7645,6.7551,6.7551,558400.0
2012-04-26 15:40:00,7.21,7.22,7.21,7.21,797600.0,6.7551,6.7645,6.7551,6.7551,797600.0
2012-04-26 15:45:00,7.21,7.22,7.21,7.22,1440800.0,6.7551,6.7645,6.7551,6.7645,1440800.0
2012-04-26 15:50:00,7.22,7.22,7.2,7.21,643200.0,6.7645,6.7645,6.7457,6.7551,643200.0
2012-04-26 15:55:00,7.2,7.22,7.2,7.21,1209600.0,6.7457,6.7645,6.7457,6.7551,1209600.0
2012-04-27 09:30:00,7.26,7.26,7.25,7.25,1344000.0,6.802,6.802,6.7926,6.7926,1344000.0
2012-04-27 09:35:00,7.25,7.25,7.24,7.24,1039200.0,6.7926,6.7926,6.7832,6.7832,1039200.0
2012-04-27 09:40:00,7.24,7.25,7.22,7.23,1102400.0,6.7832,6.7926,6.7645,6.7739,1102400.0
2012-04-27 09:45:00,7.23,7.23,7.21,7.21,993600.0,6.7739,6.7739,6.7551,6.7551,993600.0
2012-04-27 09:50:00,7.21,7.22,7.2,7.21,493600.0,6.7551,6.7645,6.7457,6.7551,493600.0
2012-04-27 09:55:00,7.21,7.23,7.21,7.22,823200.0,6.7551,6.7739,6.7551,6.7645,823200.0
2012-04-27 10:00:00,7.22,7.22,7.18,7.19,1644800.0,6.7645,6.7645,6.727,6.7364,1644800.0
2012-04-27 10:05:00,7.19,7.2,7.18,7.19,1035200.0,6.7364,6.7457,6.727,6.7364,1035200.0
2012-04-27 10:10:00,7.19,7.2,7.18,7.18,738400.0,6.7364,6.7457,6.727,6.727,738400.0
2012-04-27 10:15:00,7.18,7.21,7.18,7.2,920000.0,6.727,6.7551,6.727,6.7457,920000.0
2012-04-27 10:20:00,7.2,7.21,7.19,7.2,508000.0,6.7457,6.7551,6.7364,6.7457,508000.0
2012-04-27 10:25:00,7.2,7.2,7.19,7.2,868000.0,6.7457,6.7457,6.7364,6.7457,868000.0
2012-04-27 10:30:00,7.2,7.21,7.19,7.21,647200.0,6.7457,6.7551,6.7364,6.7551,647200.0
2012-04-27 10:35:00,7.21,7.22,7.21,7.22,488000.0,6.7551,6.7645,6.7551,6.7645,488000.0
2012-04-27 10:40:00,7.22,7.22,7.21,7.22,783200.0,6.7645,6.7645,6.7551,6.7645,783200.0
2012-04-27 10:45:00,7.22,7.22,7.2,7.21,614400.0,6.7645,6.7645,6.7457,6.7551,614400.0
2012-04-27 10:50:00,7.21,7.22,7.2,7.22,529600.0,6.7551,6.7645,6.7457,6.7645,529600.0
2012-04-27 10:55:00,7.22,7.23,7.22,7.23,708800.0,6.7645,6.7739,6.7645,6.7739,708800.0
2012-04-27 11:00:00,7.23,7.24,7.22,7.22,617600.0,6.7739,6.7832,6.7645,6.7645,617600.0
2012-04-27 11:05:00,7.22,7.23,7.22,7.22,168000.0,6.7645,6.7739,6.7645,6.7645,168000.0
2012-04-27 11:10:00,7.23,7.24,7.22,7.23,592000.0,6.7739,6.7832,6.7645,6.7739,592000.0
2012-04-27 11:15:00,7.23,7.24,7.23,7.23,544800.0,6.7739,6.7832,6.7739,6.7739,544800.0
2012-04-27 11:20:00,7.23,7.23,7.23,7.23,219200.0,6.7739,6.7739,6.7739,6.7739,219200.0
2012-04-27 11:25:00,7.23,7.23,7.23,7.23,228000.0,6.7739,6.7739,6.7739,6.7739,228000.0
2012-04-27 11:30:00,7.23,7.23,7.22,7.23,420800.0,6.7739,6.7739,6.7645,6.7739,420800.0
2012-04-27 11:35:00,7.23,7.24,7.23,7.23,444800.0,6.7739,6.7832,6.7739,6.7739,444800.0
2012-04-27 11:40:00,7.23,7.23,7.22,7.23,462400.0,6.7739,6.7739,6.7645,6.7739,462400.0
2012-04-27 11:45:00,7.23,7.23,7.22,7.23,228800.0,6.7739,6.7739,6.7645,6.7739,228800.0
2012-04-27 11:50:00,7.23,7.23,7.23,7.23,113600.0,6.7739,6.7739,6.7739,6.7739,113600.0
2012-04-27 11:55:00,7.23,7.24,7.23,7.23,152800.0,6.7739,6.7832,6.7739,6.7739,152800.0
2012-04-27 12:00:00,7.23,7.23,7.23,7.23,306400.0,6.7739,6.7739,6.7739,6.7739,306400.0
2012-04-27 12:05:00,7.23,7.24,7.23,7.23,148800.0,6.7739,6.7832,6.7739,6.7739,148800.0
2012-04-27 12:10:00,7.23,7.24,7.23,7.24,180000.0,6.7739,6.7832,6.7739,6.7832,180000.0
2012-04-27 12:15:00,7.24,7.24,7.23,7.24,286400.0,6.7832,6.7832,6.7739,6.7832,286400.0
2012-04-27 12:20:00,7.24,7.24,7.23,7.24,475200.0,6.7832,6.7832,6.7739,6.7832,475200.0
2012-04-27 12:25:00,7.24,7.24,7.24,7.24,155200.0,6.7832,6.7832,6.7832,6.7832,155200.0
2012-04-27 12:30:00,7.24,7.24,7.24,7.24,64800.0,6.7832,6.7832,6.7832,6.7832,64800.0
2012-04-27 12:35:00,7.24,7.24,7.23,7.23,147200.0,6.7832,6.7832,6.7739,6.7739,147200.0
2012-04-27 12:40:00,7.23,7.24,7.23,7.23,196000.0,6.7739,6.7832,6.7739,6.7739,196000.0
2012-04-27 12:45:00,7.23,7.23,7.23,7.23,289600.0,6.7739,6.7739,6.7739,6.7739,289600.0
2012-04-27 12:50:00,7.23,7.24,7.23,7.24,325600.0,6.7739,6.7832,6.7739,6.7832,325600.0
2012-04-27 12:55:00,7.23,7.24,7.23,7.24,89600.0,6.7739,6.7832,6.7739,6.7832,89600.0
2012-04-27 13:00:00,7.24,7.24,7.24,7.24,90400.0,6.7832,6.7832,6.7832,6.7832,90400.0
2012-04-27 13:05:00,7.24,7.25,7.24,7.24,451200.0,6.7832,6.7926,6.7832,6.7832,451200.0
2012-04-27 13:10:00,7.24,7.24,7.24,7.24,173600.0,6.7832,6.7832,6.7832,6.7832,173600.0
2012-04-27 13:15:00,7.24,7.24,7.24,7.24,117600.0,6.7832,6.7832,6.7832,6.7832,117600.0
2012-04-27 13:20:00,7.24,7.25,7.24,7.25,139200.0,6.7832,6.7926,6.7832,6.7926,139200.0
2012-04-27 13:25:00,7.25,7.26,7.25,7.25,896000.0,6.7926,6.802,6.7926,6.7926,896000.0
2012-04-27 13:30:00,7.25,7.27,7.25,7.26,1511200.0,6.7926,6.8113,6.7926,6.802,1511200.0
2012-04-27 13:35:00,7.26,7.28,7.26,7.27,1353600.0,6.802,6.8207,6.802,6.8113,1353600.0
2012-04-27 13:40:00,7.27,7.28,7.27,7.28,423200.0,6.8113,6.8207,6.8113,6.8207,423200.0
2012-04-27 13:45:00,7.28,7.28,7.27,7.27,231200.0,6.8207,6.8207,6.8113,6.8113,231200.0
2012-04-27 13:50:00,7.27,7.27,7.27,7.27,106400.0,6.8113,6.8113,6.8113,6.8113,106400.0
2012-04-27 13:55:00,7.27,7.27,7.26,7.27,200800.0,6.8113,6.8113,6.802,6.8113,200800.0
2012-04-27 14:00:00,7.27,7.27,7.26,7.26,232800.0,6.8113,6.8113,6.802,6.802,232800.0
2012-04-27 14:05:00,7.26,7.27,7.26,7.26,252800.0,6.802,6.8113,6.802,6.802,252800.0
2012-04-27 14:10:00,7.27,7.27,7.26,7.26,118400.0,6.8113,6.8113,6.802,6.802,118400.0
2012-04-27 14:15:00,7.26,7.27,7.26,7.26,86400.0,6.802,6.8113,6.802,6.802,86400.0
2012-04-27 14:20:00,7.26,7.26,7.26,7.26,166400.0,6.802,6.802,6.802,6.802,166400.0
2012-04-27 14:25:00,7.26,7.26,7.25,7.25,508000.0,6.802,6.802,6.7926,6.7926,508000.0
2012-04-27 14:30:00,7.25,7.25,7.24,7.25,276000.0,6.7926,6.7926,6.7832,6.7926,276000.0
2012-04-27 14:35:00,7.25,7.25,7.25,7.25,218400.0,6.7926,6.7926,6.7926,6.7926,218400.0
2012-04-27 14:40:00,7.25,7.25,7.25,7.25,169600.0,6.7926,6.7926,6.7926,6.7926,169600.0
2012-04-27 14:45:00,7.25,7.25,7.25,7.25,72000.0,6.7926,6.7926,6.7926,6.7926,72000.0
2012-04-27 14:50:00,7.25,7.26,7.25,7.26,225600.0,6.7926,6.802,6.7926,6.802,225600.0
2012-04-27 14:55:00,7.26,7.26,7.25,7.26,58400.0,6.802,6.802,6.7926,6.802,58400.0
2012-04-27 15:00:00,7.25,7.25,7.24,7.24,203200.0,6.7926,6.7926,6.7832,6.7832,203200.0
2012-04-27 15:05:00,7.24,7.26,7.24,7.26,701600.0,6.7832,6.802,6.7832,6.802,701600.0
2012-04-27 15:10:00,7.26,7.27,7.26,7.27,256000.0,6.802,6.8113,6.802,6.8113,256000.0
2012-04-27 15:15:00,7.26,7.26,7.25,7.25,228000.0,6.802,6.802,6.7926,6.7926,228000.0
2012-04-27 15:20:00,7.25,7.26,7.25,7.26,248000.0,6.7926,6.802,6.7926,6.802,248000.0
2012-04-27 15:25:00,7.26,7.26,7.25,7.25,292800.0,6.802,6.802,6.7926,6.7926,292800.0
2012-04-27 15:30:00,7.25,7.26,7.25,7.25,269600.0,6.7926,6.802,6.7926,6.7926,269600.0
2012-04-27 15:35:00,7.25,7.25,7.25,7.25,159200.0,6.7926,6.7926,6.7926,6.7926,159200.0
2012-04-27 15:40:00,7.25,7.26,7.25,7.25,738400.0,6.7926,6.802,6.7926,6.7926,738400.0
2012-04-27 15:45:00,7.25,7.26,7.24,7.25,1006400.0,6.7926,6.802,6.7832,6.7926,1006400.0
2012-04-27 15:50:00,7.25,7.25,7.23,7.24,586400.0,6.7926,6.7926,6.7739,6.7832,586400.0
2012-04-27 15:55:00,7.24,7.25,7.24,7.24,1418400.0,6.7832,6.7926,6.7832,6.7832,1418400.0
2012-04-30 09:30:00,7.21,7.22,7.21,7.21,1392000.0,6.7551,6.7645,6.7551,6.7551,1392000.0
2012-04-30 09:35:00,7.21,7.21,7.2,7.21,1337600.0,6.7551,6.7551,6.7457,6.7551,1337600.0
2012-04-30 09:40:00,7.21,7.21,7.17,7.18,3409600.0,6.7551,6.7551,6.7176,6.727,3409600.0
2012-04-30 09:45:00,7.17,7.19,7.17,7.18,1740800.0,6.7176,6.7364,6.7176,6.727,1740800.0
2012-04-30 09:50:00,7.18,7.19,7.17,7.17,960800.0,6.727,6.7364,6.7176,6.7176,960800.0
2012-04-30 09:55:00,7.18,7.18,7.16,7.17,1272800.0,6.727,6.727,6.7083,6.7176,1272800.0
2012-04-30 10:00:00,7.17,7.19,7.16,7.18,1460800.0,6.7176,6.7364,6.7083,6.727,1460800.0
2012-04-30 10:05:00,7.19,7.19,7.18,7.18,650400.0,6.7364,6.7364,6.727,6.727,650400.0
2012-04-30 10:10:00,7.19,7.19,7.18,7.19,790400.0,6.7364,6.7364,6.727,6.7364,790400.0
2012-04-30 10:15:00,7.19,7.21,7.19,7.19,768800.0,6.7364,6.7551,6.7364,6.7364,768800.0
2012-04-30 10:20:00,7.19,7.2,7.19,7.2,230400.0,6.7364,6.7457,6.7364,6.7457,230400.0
2012-04-30 10:25:00,7.19,7.2,7.18,7.18,273600.0,6.7364,6.7457,6.727,6.727,273600.0
2012-04-30 10:30:00,7.18,7.18,7.17,7.17,1059200.0,6.727,6.727,6.7176,6.7176,1059200.0
2012-04-30 10:35:00,7.17,7.18,7.17,7.18,585600.0,6.7176,6.727,6.7176,6.727,585600.0
2012-04-30 10:40:00,7.18,7.18,7.17,7.18,638400.0,6.727,6.727,6.7176,6.727,638400.0
2012-04-30 10:45:00,7.18,7.18,7.17,7.17,387200.0,6.727,6.727,6.7176,6.7176,387200.0
2012-04-30 10:50:00,7.17,7.17,7.16,7.16,428000.0,6.7176,6.7176,6.7083,6.7083,428000.0
2012-04-30 10:55:00,7.16,7.17,7.16,7.17,361600.0,6.7083,6.7176,6.7083,6.7176,361600.0
2012-04-30 11:00:00,7.17,7.18,7.17,7.17,617600.0,6.7176,6.727,6.7176,6.7176,617600.0
2012-04-30 11:05:00,7.17,7.18,7.17,7.18,532000.0,6.7176,6.727,6.7176,6.727,532000.0
2012-04-30 11:10:00,7.18,7.18,7.17,7.17,521600.0,6.727,6.727,6.7176,6.7176,521600.0
2012-04-30 11:15:00,7.17,7.18,7.17,7.17,402400.0,6.7176,6.727,6.7176,6.7176,402400.0
2012-04-30 11:20:00,7.17,7.18,7.17,7.18,368800.0,6.7176,6.727,6.7176,6.727,368800.0
2012-04-30 11:25:00,7.18,7.18,7.16,7.18,1295200.0,6.727,6.727,6.7083,6.727,1295200.0
2012-04-30 11:30:00,7.18,7.18,7.16,7.17,749600.0,6.727,6.727,6.7083,6.7176,749600.0
2012-04-30 11:35:00,7.17,7.17,7.16,7.16,477600.0,6.7176,6.7176,6.7083,6.7083,477600.0
2012-04-30 11:40:00,7.16,7.17,7.16,7.17,255200.0,6.7083,6.7176,6.7083,6.7176,255200.0
2012-04-30 11:45:00,7.17,7.17,7.17,7.17,526400.0,6.7176,6.7176,6.7176,6.7176,526400.0
2012-04-30 11:50:00,7.17,7.18,7.17,7.18,96800.0,6.7176,6.727,6.7176,6.727,96800.0
2012-04-30 11:55:00,7.17,7.18,7.17,7.18,160800.0,6.7176,6.727,6.7176,6.727,160800.0
2012-04-30 12:00:00,7.18,7.18,7.17,7.17,318400.0,6.727,6.727,6.7176,6.7176,318400.0
2012-04-30 12:05:00,7.17,7.17,7.17,7.17,786400.0,6.7176,6.7176,6.7176,6.7176,786400.0
2012-04-30 12:10:00,7.17,7.18,7.17,7.17,128000.0,6.7176,6.727,6.7176,6.7176,128000.0
2012-04-30 12:15:00,7.17,7.17,7.17,7.17,39200.0,6.7176,6.7176,6.7176,6.7176,39200.0
2012-04-30 12:20:00,7.17,7.18,7.17,7.18,96000.0,6.7176,6.727,6.7176,6.727,96000.0
2012-04-30 12:25:00,7.18,7.18,7.17,7.17,127200.0,6.727,6.727,6.7176,6.7176,127200.0
2012-04-30 12:30:00,7.18,7.18,7.17,7.17,261600.0,6.727,6.727,6.7176,6.7176,261600.0
2012-04-30 12:35:00,7.17,7.18,7.17,7.18,129600.0,6.7176,6.727,6.7176,6.727,129600.0
2012-04-30 12:40:00,7.18,7.18,7.18,7.18,83200.0,6.727,6.727,6.727,6.727,83200.0
2012-04-30 12:45:00,7.18,7.18,7.18,7.18,234400.0,6.727,6.727,6.727,6.727,234400.0
2012-04-30 12:50:00,7.18,7.18,7.18,7.18,417600.0,6.727,6.727,6.727,6.727,417600.0
2012-04-30 12:55:00,7.18,7.18,7.18,7.18,279200.0,6.727,6.727,6.727,6.727,279200.0
2012-04-30 13:00:00,7.18,7.18,7.17,7.18,292000.0,6.727,6.727,6.7176,6.727,292000.0
2012-04-30 13:05:00,7.18,7.18,7.17,7.18,228800.0,6.727,6.727,6.7176,6.727,228800.0
2012-04-30 13:10:00,7.18,7.18,7.18,7.18,292000.0,6.727,6.727,6.727,6.727,292000.0
2012-04-30 13:15:00,7.18,7.18,7.18,7.18,260800.0,6.727,6.727,6.727,6.727,260800.0
2012-04-30 13:20:00,7.18,7.18,7.18,7.18,314400.0,6.727,6.727,6.727,6.727,314400.0
2012-04-30 13:25:00,7.18,7.18,7.17,7.17,410400.0,6.727,6.727,6.7176,6.7176,410400.0
2012-04-30 13:30:00,7.17,7.18,7.16,7.17,537600.0,6.7176,6.727,6.7083,6.7176,537600.0
2012-04-30 13:35:00,7.17,7.17,7.16,7.17,242400.0,6.7176,6.7176,6.7083,6.7176,242400.0
2012-04-30 13:40:00,7.17,7.17,7.16,7.17,1096000.0,6.7176,6.7176,6.7083,6.7176,1096000.0
2012-04-30 13:45:00,7.16,7.17,7.16,7.17,144800.0,6.7083,6.7176,6.7083,6.7176,144800.0
2012-04-30 13:50:00,7.17,7.17,7.17,7.17,16000.0,6.7176,6.7176,6.7176,6.7176,16000.0
2012-04-30 13:55:00,7.17,7.17,7.16,7.17,195200.0,6.7176,6.7176,6.7083,6.7176,195200.0
2012-04-30 14:00:00,7.17,7.18,7.16,7.17,221600.0,6.7176,6.727,6.7083,6.7176,221600.0
2012-04-30 14:05:00,7.17,7.17,7.16,7.16,154400.0,6.7176,6.7176,6.7083,6.7083,154400.0
2012-04-30 14:10:00,7.16,7.17,7.16,7.16,1172800.0,6.7083,6.7176,6.7083,6.7083,1172800.0
2012-04-30 14:15:00,7.16,7.17,7.16,7.17,252000.0,6.7083,6.7176,6.7083,6.7176,252000.0
2012-04-30 14:20:00,7.16,7.17,7.16,7.17,195200.0,6.7083,6.7176,6.7083,6.7176,195200.0
2012-04-30 14:25:00,7.17,7.17,7.16,7.16,330400.0,6.7176,6.7176,6.7083,6.7083,330400.0
2012-04-30 14:30:00,7.16,7.16,7.16,7.16,170400.0,6.7083,6.7083,6.7083,6.7083,170400.0
2012-04-30 14:35:00,7.16,7.16,7.15,7.15,652000.0,6.7083,6.7083,6.6989,6.6989,652000.0
2012-04-30 14:40:00,7.15,7.16,7.15,7.15,173600.0,6.6989,6.7083,6.6989,6.6989,173600.0
2012-04-30 14:45:00,7.15,7.16,7.15,7.15,298400.0,6.6989,6.7083,6.6989,6.6989,298400.0
2012-04-30 14:50:00,7.16,7.16,7.15,7.16,310400.0,6.7083,6.7083,6.6989,6.7083,310400.0
2012-04-30 14:55:00,7.16,7.16,7.16,7.16,215200.0,6.7083,6.7083,6.7083,6.7083,215200.0
2012-04-30 15:00:00,7.16,7.17,7.16,7.17,214400.0,6.7083,6.7176,6.7083,6.7176,214400.0
2012-04-30 15:05:00,7.17,7.17,7.16,7.16,177600.0,6.7176,6.7176,6.7083,6.7083,177600.0
2012-04-30 15:10:00,7.16,7.17,7.16,7.16,104800.0,6.7083,6.7176,6.7083,6.7083,104800.0
2012-04-30 15:15:00,7.16,7.16,7.16,7.16,69600.0,6.7083,6.7083,6.7083,6.7083,69600.0
2012-04-30 15:20:00,7.16,7.17,7.16,7.16,216800.0,6.7083,6.7176,6.7083,6.7083,216800.0
2012-04-30 15:25:00,7.16,7.17,7.16,7.17,603200.0,6.7083,6.7176,6.7083,6.7176,603200.0
2012-04-30 15:30:00,7.17,7.17,7.17,7.17,545600.0,6.7176,6.7176,6.7176,6.7176,545600.0
2012-04-30 15:35:00,7.17,7.18,7.17,7.18,340800.0,6.7176,6.727,6.7176,6.727,340800.0
2012-04-30 15:40:00,7.18,7.19,7.18,7.19,749600.0,6.727,6.7364,6.727,6.7364,749600.0
2012-04-30 15:45:00,7.19,7.19,7.17,7.17,590400.0,6.7364,6.7364,6.7176,6.7176,590400.0
2012-04-30 15:50:00,7.17,7.18,7.17,7.18,3565600.0,6.7176,6.727,6.7176,6.727,3565600.0
2012-04-30 15:55:00,7.18,7.18,7.18,7.18,1992000.0,6.727,6.727,6.727,6.727,1992000.0
2012-05-01 09:30:00,7.18,7.19,7.17,7.19,796000.0,6.727,6.7364,6.7176,6.7364,796000.0
2012-05-01 09:35:00,7.19,7.2,7.19,7.19,680000.0,6.7364,6.7457,6.7364,6.7364,680000.0
2012-05-01 09:40:00,7.19,7.21,7.19,7.19,999200.0,6.7364,6.7551,6.7364,6.7364,999200.0
2012-05-01 09:45:00,7.19,7.2,7.18,7.18,536000.0,6.7364,6.7457,6.727,6.727,536000.0
2012-05-01 09:50:00,7.19,7.19,7.18,7.18,712000.0,6.7364,6.7364,6.727,6.727,712000.0
2012-05-01 09:55:00,7.18,7.18,7.16,7.17,1056800.0,6.727,6.727,6.7083,6.7176,1056800.0
2012-05-01 10:00:00,7.17,7.26,7.17,7.25,4622400.0,6.7176,6.802,6.7176,6.7926,4622400.0
2012-05-01 10:05:00,7.25,7.27,7.25,7.26,1476000.0,6.7926,6.8113,6.7926,6.802,1476000.0
2012-05-01 10:10:00,7.26,7.27,7.26,7.27,779200.0,6.802,6.8113,6.802,6.8113,779200.0
2012-05-01 10:15:00,7.27,7.3,7.27,7.29,1484000.0,6.8113,6.8394,6.8113,6.8301,1484000.0
2012-05-01 10:20:00,7.29,7.31,7.29,7.3,1651200.0,6.8301,6.8488,6.8301,6.8394,1651200.0
2012-05-01 10:25:00,7.31,7.32,7.3,7.31,1876000.0,6.8488,6.8582,6.8394,6.8488,1876000.0
2012-05-01 10:30:00,7.31,7.32,7.31,7.31,1504000.0,6.8488,6.8582,6.8488,6.8488,1504000.0
2012-05-01 10:35:00,7.31,7.31,7.31,7.31,3280800.0,6.8488,6.8488,6.8488,6.8488,3280800.0
2012-05-01 10:40:00,7.31,7.31,7.31,7.31,262400.0,6.8488,6.8488,6.8488,6.8488,262400.0
2012-05-01 10:45:00,7.31,7.32,7.31,7.32,523200.0,6.8488,6.8582,6.8488,6.8582,523200.0
2012-05-01 10:50:00,7.32,7.33,7.32,7.32,375200.0,6.8582,6.8675,6.8582,6.8582,375200.0
2012-05-01 10:55:00,7.32,7.33,7.32,7.32,1187200.0,6.8582,6.8675,6.8582,6.8582,1187200.0
2012-05-01 11:00:00,7.32,7.32,7.32,7.32,274400.0,6.8582,6.8582,6.8582,6.8582,274400.0
2012-05-01 11:05:00,7.32,7.33,7.32,7.32,444000.0,6.8582,6.8675,6.8582,6.8582,444000.0
2012-05-01 11:10:00,7.32,7.33,7.32,7.33,251200.0,6.8582,6.8675,6.8582,6.8675,251200.0
2012-05-01 11:15:00,7.33,7.33,7.33,7.33,168000.0,6.8675,6.8675,6.8675,6.8675,168000.0
2012-05-01 11:20:00,7.33,7.33,7.33,7.33,196800.0,6.8675,6.8675,6.8675,6.8675,196800.0
2012-05-01 11:25:00,7.33,7.33,7.33,7.33,172000.0,6.8675,6.8675,6.8675,6.8675,172000.0
2012-05-01 11:30:00,7.33,7.34,7.33,7.34,235200.0,6.8675,6.8769,6.8675,6.8769,235200.0
2012-05-01 11:35:00,7.34,7.34,7.33,7.33,305600.0,6.8769,6.8769,6.8675,6.8675,305600.0
2012-05-01 11:40:00,7.33,7.33,7.33,7.33,137600.0,6.8675,6.8675,6.8675,6.8675,137600.0
2012-05-01 11:45:00,7.33,7.36,7.33,7.35,1775200.0,6.8675,6.8957,6.8675,6.8863,1775200.0
2012-05-01 11:50:00,7.35,7.37,7.35,7.36,388000.0,6.8863,6.905,6.8863,6.8957,388000.0
2012-05-01 11:55:00,7.36,7.36,7.36,7.36,385600.0,6.8957,6.8957,6.8957,6.8957,385600.0
2012-05-01 12:00:00,7.36,7.36,7.35,7.35,368800.0,6.8957,6.8957,6.8863,6.8863,368800.0
2012-05-01 12:05:00,7.35,7.35,7.35,7.35,405600.0,6.8863,6.8863,6.8863,6.8863,405600.0
2012-05-01 12:10:00,7.35,7.35,7.35,7.35,363200.0,6.8863,6.8863,6.8863,6.8863,363200.0
2012-05-01 12:15:00,7.35,7.35,7.35,7.35,229600.0,6.8863,6.8863,6.8863,6.8863,229600.0
2012-05-01 12:20:00,7.35,7.35,7.35,7.35,200800.0,6.8863,6.8863,6.8863,6.8863,200800.0
2012-05-01 12:25:00,7.35,7.35,7.35,7.35,189600.0,6.8863,6.8863,6.8863,6.8863,189600.0
2012-05-01 12:30:00,7.35,7.35,7.35,7.35,154400.0,6.8863,6.8863,6.8863,6.8863,154400.0
2012-05-01 12:35:00,7.35,7.35,7.35,7.35,177600.0,6.8863,6.8863,6.8863,6.8863,177600.0
2012-05-01 12:40:00,7.35,7.35,7.35,7.35,178400.0,6.8863,6.8863,6.8863,6.8863,178400.0
2012-05-01 12:45:00,7.35,7.35,7.35,7.35,91200.0,6.8863,6.8863,6.8863,6.8863,91200.0
2012-05-01 12:50:00,7.35,7.35,7.35,7.35,143200.0,6.8863,6.8863,6.8863,6.8863,143200.0
2012-05-01 12:55:00,7.35,7.35,7.35,7.35,82400.0,6.8863,6.8863,6.8863,6.8863,82400.0
2012-05-01 13:00:00,7.35,7.35,7.34,7.34,270400.0,6.8863,6.8863,6.8769,6.8769,270400.0
2012-05-01 13:05:00,7.34,7.35,7.34,7.35,237600.0,6.8769,6.8863,6.8769,6.8863,237600.0
2012-05-01 13:10:00,7.35,7.35,7.35,7.35,1522400.0,6.8863,6.8863,6.8863,6.8863,1522400.0
2012-05-01 13:15:00,7.35,7.35,7.34,7.34,108000.0,6.8863,6.8863,6.8769,6.8769,108000.0
2012-05-01 13:20:00,7.34,7.34,7.33,7.34,311200.0,6.8769,6.8769,6.8675,6.8769,311200.0
2012-05-01 13:25:00,7.34,7.34,7.34,7.34,80000.0,6.8769,6.8769,6.8769,6.8769,80000.0
2012-05-01 13:30:00,7.34,7.34,7.34,7.34,360800.0,6.8769,6.8769,6.8769,6.8769,360800.0
2012-05-01 13:35:00,7.34,7.34,7.34,7.34,116800.0,6.8769,6.8769,6.8769,6.8769,116800.0
2012-05-01 13:40:00,7.34,7.34,7.33,7.33,172800.0,6.8769,6.8769,6.8675,6.8675,172800.0
2012-05-01 13:45:00,7.33,7.33,7.33,7.33,429600.0,6.8675,6.8675,6.8675,6.8675,429600.0
2012-05-01 13:50:00,7.33,7.34,7.32,7.34,268800.0,6.8675,6.8769,6.8582,6.8769,268800.0
2012-05-01 13:55:00,7.33,7.34,7.33,7.34,304000.0,6.8675,6.8769,6.8675,6.8769,304000.0
2012-05-01 14:00:00,7.33,7.33,7.33,7.33,223200.0,6.8675,6.8675,6.8675,6.8675,223200.0
2012-05-01 14:05:00,7.33,7.34,7.33,7.34,271200.0,6.8675,6.8769,6.8675,6.8769,271200.0
2012-05-01 14:10:00,7.33,7.34,7.33,7.33,249600.0,6.8675,6.8769,6.8675,6.8675,249600.0
2012-05-01 14:15:00,7.33,7.34,7.33,7.33,907200.0,6.8675,6.8769,6.8675,6.8675,907200.0
2012-05-01 14:20:00,7.33,7.34,7.33,7.33,752000.0,6.8675,6.8769,6.8675,6.8675,752000.0
2012-05-01 14:25:00,7.33,7.33,7.31,7.33,1396800.0,6.8675,6.8675,6.8488,6.8675,1396800.0
2012-05-01 14:30:00,7.33,7.33,7.32,7.33,252800.0,6.8675,6.8675,6.8582,6.8675,252800.0
2012-05-01 14:35:00,7.33,7.34,7.33,7.33,489600.0,6.8675,6.8769,6.8675,6.8675,489600.0
2012-05-01 14:40:00,7.33,7.33,7.32,7.33,710400.0,6.8675,6.8675,6.8582,6.8675,710400.0
2012-05-01 14:45:00,7.33,7.33,7.32,7.33,237600.0,6.8675,6.8675,6.8582,6.8675,237600.0
2012-05-01 14:50:00,7.33,7.33,7.32,7.32,947200.0,6.8675,6.8675,6.8582,6.8582,947200.0
2012-05-01 14:55:00,7.32,7.32,7.32,7.32,520000.0,6.8582,6.8582,6.8582,6.8582,520000.0
2012-05-01 15:00:00,7.32,7.33,7.32,7.33,348000.0,6.8582,6.8675,6.8582,6.8675,348000.0
2012-05-01 15:05:00,7.33,7.33,7.31,7.32,1892000.0,6.8675,6.8675,6.8488,6.8582,1892000.0
2012-05-01 15:10:00,7.32,7.32,7.31,7.31,467200.0,6.8582,6.8582,6.8488,6.8488,467200.0
2012-05-01 15:15:00,7.31,7.31,7.31,7.31,487200.0,6.8488,6.8488,6.8488,6.8488,487200.0
2012-05-01 15:20:00,7.31,7.31,7.3,7.31,372800.0,6.8488,6.8488,6.8394,6.8488,372800.0
2012-05-01 15:25:00,7.31,7.31,7.3,7.3,825600.0,6.8488,6.8488,6.8394,6.8394,825600.0
2012-05-01 15:30:00,7.31,7.31,7.3,7.3,689600.0,6.8488,6.8488,6.8394,6.8394,689600.0
2012-05-01 15:35:00,7.3,7.3,7.28,7.29,749600.0,6.8394,6.8394,6.8207,6.8301,749600.0
2012-05-01 15:40:00,7.29,7.3,7.29,7.29,296800.0,6.8301,6.8394,6.8301,6.8301,296800.0
2012-05-01 15:45:00,7.29,7.29,7.29,7.29,587200.0,6.8301,6.8301,6.8301,6.8301,587200.0
2012-05-01 15:50:00,7.29,7.29,7.27,7.27,1616000.0,6.8301,6.8301,6.8113,6.8113,1616000.0
2012-05-01 15:55:00,7.27,7.27,7.26,7.27,3140800.0,6.8113,6.8113,6.802,6.8113,3140800.0
2012-05-02 09:30:00,7.19,7.19,7.18,7.18,1900800.0,6.7364,6.7364,6.727,6.727,1900800.0
2012-05-02 09:35:00,7.18,7.19,7.17,7.19,1158400.0,6.727,6.7364,6.7176,6.7364,1158400.0
2012-05-02 09:40:00,7.19,7.2,7.18,7.18,695200.0,6.7364,6.7457,6.727,6.727,695200.0
2012-05-02 09:45:00,7.18,7.2,7.18,7.19,780800.0,6.727,6.7457,6.727,6.7364,780800.0
2012-05-02 09:50:00,7.19,7.2,7.18,7.19,779200.0,6.7364,6.7457,6.727,6.7364,779200.0
2012-05-02 09:55:00,7.18,7.19,7.18,7.19,779200.0,6.727,6.7364,6.727,6.7364,779200.0
2012-05-02 10:00:00,7.19,7.2,7.15,7.15,1095200.0,6.7364,6.7457,6.6989,6.6989,1095200.0
2012-05-02 10:05:00,7.15,7.18,7.15,7.17,960000.0,6.6989,6.727,6.6989,6.7176,960000.0
2012-05-02 10:10:00,7.17,7.18,7.16,7.17,491200.0,6.7176,6.727,6.7083,6.7176,491200.0
2012-05-02 10:15:00,7.17,7.17,7.15,7.16,688000.0,6.7176,6.7176,6.6989,6.7083,688000.0
2012-05-02 10:20:00,7.16,7.16,7.15,7.15,471200.0,6.7083,6.7083,6.6989,6.6989,471200.0
2012-05-02 10:25:00,7.15,7.16,7.15,7.15,396800.0,6.6989,6.7083,6.6989,6.6989,396800.0
2012-05-02 10:30:00,7.15,7.17,7.14,7.16,1231200.0,6.6989,6.7176,6.6895,6.7083,1231200.0
2012-05-02 10:35:00,7.16,7.18,7.16,7.17,554400.0,6.7083,6.727,6.7083,6.7176,554400.0
2012-05-02 10:40:00,7.17,7.18,7.17,7.18,1237600.0,6.7176,6.727,6.7176,6.727,1237600.0
2012-05-02 10:45:00,7.18,7.19,7.18,7.19,804800.0,6.727,6.7364,6.727,6.7364,804800.0
2012-05-02 10:50:00,7.19,7.19,7.18,7.19,562400.0,6.7364,6.7364,6.727,6.7364,562400.0
2012-05-02 10:55:00,7.19,7.21,7.19,7.19,672000.0,6.7364,6.7551,6.7364,6.7364,672000.0
2012-05-02 11:00:00,7.2,7.2,7.19,7.19,501600.0,6.7457,6.7457,6.7364,6.7364,501600.0
2012-05-02 11:05:00,7.19,7.2,7.18,7.19,1218400.0,6.7364,6.7457,6.727,6.7364,1218400.0
2012-05-02 11:10:00,7.19,7.19,7.19,7.19,724800.0,6.7364,6.7364,6.7364,6.7364,724800.0
2012-05-02 11:15:00,7.19,7.19,7.18,7.19,169600.0,6.7364,6.7364,6.727,6.7364,169600.0
2012-05-02 11:20:00,7.19,7.19,7.18,7.18,504800.0,6.7364,6.7364,6.727,6.727,504800.0
2012-05-02 11:25:00,7.18,7.19,7.18,7.19,299200.0,6.727,6.7364,6.727,6.7364,299200.0
2012-05-02 11:30:00,7.19,7.2,7.19,7.2,235200.0,6.7364,6.7457,6.7364,6.7457,235200.0
2012-05-02 11:35:00,7.2,7.2,7.19,7.2,397600.0,6.7457,6.7457,6.7364,6.7457,397600.0
2012-05-02 11:40:00,7.2,7.21,7.2,7.2,196000.0,6.7457,6.7551,6.7457,6.7457,196000.0
2012-05-02 11:45:00,7.2,7.21,7.2,7.2,356000.0,6.7457,6.7551,6.7457,6.7457,356000.0
2012-05-02 11:50:00,7.2,7.2,7.2,7.2,280000.0,6.7457,6.7457,6.7457,6.7457,280000.0
2012-05-02 11:55:00,7.2,7.2,7.19,7.19,648800.0,6.7457,6.7457,6.7364,6.7364,648800.0
2012-05-02 12:00:00,7.19,7.19,7.18,7.19,203200.0,6.7364,6.7364,6.727,6.7364,203200.0
2012-05-02 12:05:00,7.19,7.19,7.19,7.19,194400.0,6.7364,6.7364,6.7364,6.7364,194400.0
2012-05-02 12:10:00,7.19,7.2,7.19,7.2,282400.0,6.7364,6.7457,6.7364,6.7457,282400.0
2012-05-02 12:15:00,7.2,7.22,7.2,7.22,1057600.0,6.7457,6.7645,6.7457,6.7645,1057600.0
2012-05-02 12:20:00,7.22,7.23,7.22,7.22,651200.0,6.7645,6.7739,6.7645,6.7645,651200.0
2012-05-02 12:25:00,7.22,7.22,7.22,7.22,282400.0,6.7645,6.7645,6.7645,6.7645,282400.0
2012-05-02 12:30:00,7.22,7.22,7.22,7.22,76000.0,6.7645,6.7645,6.7645,6.7645,76000.0
2012-05-02 12:35:00,7.22,7.23,7.22,7.22,327200.0,6.7645,6.7739,6.7645,6.7645,327200.0
2012-05-02 12:40:00,7.22,7.22,7.22,7.22,314400.0,6.7645,6.7645,6.7645,6.7645,314400.0
2012-05-02 12:45:00,7.22,7.22,7.21,7.22,123200.0,6.7645,6.7645,6.7551,6.7645,123200.0
2012-05-02 12:50:00,7.22,7.22,7.22,7.22,107200.0,6.7645,6.7645,6.7645,6.7645,107200.0
2012-05-02 12:55:00,7.22,7.22,7.22,7.22,192000.0,6.7645,6.7645,6.7645,6.7645,192000.0
2012-05-02 13:00:00,7.22,7.22,7.22,7.22,82400.0,6.7645,6.7645,6.7645,6.7645,82400.0
2012-05-02 13:05:00,7.21,7.22,7.21,7.22,222400.0,6.7551,6.7645,6.7551,6.7645,222400.0
2012-05-02 13:10:00,7.22,7.22,7.22,7.22,40000.0,6.7645,6.7645,6.7645,6.7645,40000.0
2012-05-02 13:15:00,7.22,7.22,7.21,7.21,412000.0,6.7645,6.7645,6.7551,6.7551,412000.0
2012-05-02 13:20:00,7.21,7.21,7.2,7.21,289600.0,6.7551,6.7551,6.7457,6.7551,289600.0
2012-05-02 13:25:00,7.21,7.21,7.2,7.2,207200.0,6.7551,6.7551,6.7457,6.7457,207200.0
2012-05-02 13:30:00,7.2,7.21,7.2,7.21,196800.0,6.7457,6.7551,6.7457,6.7551,196800.0
2012-05-02 13:35:00,7.2,7.21,7.2,7.21,1055200.0,6.7457,6.7551,6.7457,6.7551,1055200.0
2012-05-02 13:40:00,7.21,7.21,7.21,7.21,168800.0,6.7551,6.7551,6.7551,6.7551,168800.0
2012-05-02 13:45:00,7.21,7.22,7.21,7.22,296800.0,6.7551,6.7645,6.7551,6.7645,296800.0
2012-05-02 13:50:00,7.22,7.23,7.22,7.23,482400.0,6.7645,6.7739,6.7645,6.7739,482400.0
2012-05-02 13:55:00,7.23,7.23,7.22,7.22,118400.0,6.7739,6.7739,6.7645,6.7645,118400.0
2012-05-02 14:00:00,7.22,7.23,7.22,7.22,220800.0,6.7645,6.7739,6.7645,6.7645,220800.0
2012-05-02 14:05:00,7.22,7.23,7.22,7.23,165600.0,6.7645,6.7739,6.7645,6.7739,165600.0
2012-05-02 14:10:00,7.23,7.23,7.22,7.23,470400.0,6.7739,6.7739,6.7645,6.7739,470400.0
2012-05-02 14:15:00,7.23,7.23,7.22,7.23,103200.0,6.7739,6.7739,6.7645,6.7739,103200.0
2012-05-02 14:20:00,7.23,7.23,7.23,7.23,195200.0,6.7739,6.7739,6.7739,6.7739,195200.0
2012-05-02 14:25:00,7.23,7.24,7.23,7.24,374400.0,6.7739,6.7832,6.7739,6.7832,374400.0
2012-05-02 14:30:00,7.24,7.24,7.22,7.23,1238400.0,6.7832,6.7832,6.7645,6.7739,1238400.0
2012-05-02 14:35:00,7.23,7.23,7.22,7.22,567200.0,6.7739,6.7739,6.7645,6.7645,567200.0
2012-05-02 14:40:00,7.22,7.23,7.22,7.23,1080000.0,6.7645,6.7739,6.7645,6.7739,1080000.0
2012-05-02 14:45:00,7.23,7.23,7.22,7.23,114400.0,6.7739,6.7739,6.7645,6.7739,114400.0
2012-05-02 14:50:00,7.23,7.23,7.23,7.23,136800.0,6.7739,6.7739,6.7739,6.7739,136800.0
2012-05-02 14:55:00,7.23,7.23,7.22,7.22,193600.0,6.7739,6.7739,6.7645,6.7645,193600.0
2012-05-02 15:00:00,7.22,7.23,7.21,7.21,347200.0,6.7645,6.7739,6.7551,6.7551,347200.0
2012-05-02 15:05:00,7.21,7.21,7.2,7.2,335200.0,6.7551,6.7551,6.7457,6.7457,335200.0
2012-05-02 15:10:00,7.2,7.21,7.2,7.2,336800.0,6.7457,6.7551,6.7457,6.7457,336800.0
2012-05-02 15:15:00,7.2,7.21,7.2,7.2,318400.0,6.7457,6.7551,6.7457,6.7457,318400.0
2012-05-02 15:20:00,7.21,7.22,7.21,7.21,150400.0,6.7551,6.7645,6.7551,6.7551,150400.0
2012-05-02 15:25:00,7.21,7.22,7.21,7.21,252800.0,6.7551,6.7645,6.7551,6.7551,252800.0
2012-05-02 15:30:00,7.21,7.22,7.21,7.21,184800.0,6.7551,6.7645,6.7551,6.7551,184800.0
2012-05-02 15:35:00,7.21,7.22,7.21,7.21,396000.0,6.7551,6.7645,6.7551,6.7551,396000.0
2012-05-02 15:40:00,7.22,7.23,7.22,7.23,956800.0,6.7645,6.7739,6.7645,6.7739,956800.0
2012-05-02 15:45:00,7.23,7.24,7.23,7.23,1356000.0,6.7739,6.7832,6.7739,6.7739,1356000.0
2012-05-02 15:50:00,7.23,7.23,7.22,7.23,1028000.0,6.7739,6.7739,6.7645,6.7739,1028000.0
2012-05-02 15:55:00,7.23,7.23,7.22,7.23,2004800.0,6.7739,6.7739,6.7645,6.7739,2004800.0
2012-05-03 09:30:00,7.23,7.24,7.22,7.23,1516000.0,6.7739,6.7832,6.7645,6.7739,1516000.0
2012-05-03 09:35:00,7.23,7.23,7.21,7.22,1516800.0,6.7739,6.7739,6.7551,6.7645,1516800.0
2012-05-03 09:40:00,7.22,7.23,7.22,7.22,823200.0,6.7645,6.7739,6.7645,6.7645,823200.0
2012-05-03 09:45:00,7.22,7.24,7.22,7.24,1201600.0,6.7645,6.7832,6.7645,6.7832,1201600.0
2012-05-03 09:50:00,7.24,7.24,7.23,7.23,1117600.0,6.7832,6.7832,6.7739,6.7739,1117600.0
2012-05-03 09:55:00,7.23,7.24,7.22,7.23,2006400.0,6.7739,6.7832,6.7645,6.7739,2006400.0
2012-05-03 10:00:00,7.22,7.22,7.19,7.19,3690400.0,6.7645,6.7645,6.7364,6.7364,3690400.0
2012-05-03 10:05:00,7.19,7.19,7.18,7.19,688000.0,6.7364,6.7364,6.727,6.7364,688000.0
2012-05-03 10:10:00,7.19,7.19,7.18,7.18,672000.0,6.7364,6.7364,6.727,6.727,672000.0
2012-05-03 10:15:00,7.18,7.18,7.17,7.17,1002400.0,6.727,6.727,6.7176,6.7176,1002400.0
2012-05-03 10:20:00,7.17,7.17,7.16,7.17,1940000.0,6.7176,6.7176,6.7083,6.7176,1940000.0
2012-05-03 10:25:00,7.17,7.18,7.17,7.18,606400.0,6.7176,6.727,6.7176,6.727,606400.0
2012-05-03 10:30:00,7.18,7.19,7.17,7.18,343200.0,6.727,6.7364,6.7176,6.727,343200.0
2012-05-03 10:35:00,7.18,7.2,7.18,7.2,456800.0,6.727,6.7457,6.727,6.7457,456800.0
2012-05-03 10:40:00,7.2,7.2,7.19,7.19,330400.0,6.7457,6.7457,6.7364,6.7364,330400.0
2012-05-03 10:45:00,7.19,7.2,7.19,7.2,274400.0,6.7364,6.7457,6.7364,6.7457,274400.0
2012-05-03 10:50:00,7.2,7.2,7.19,7.19,222400.0,6.7457,6.7457,6.7364,6.7364,222400.0
2012-05-03 10:55:00,7.19,7.22,7.19,7.21,620000.0,6.7364,6.7645,6.7364,6.7551,620000.0
2012-05-03 11:00:00,7.21,7.22,7.21,7.21,789600.0,6.7551,6.7645,6.7551,6.7551,789600.0
2012-05-03 11:05:00,7.21,7.21,7.21,7.21,219200.0,6.7551,6.7551,6.7551,6.7551,219200.0
2012-05-03 11:10:00,7.21,7.21,7.21,7.21,266400.0,6.7551,6.7551,6.7551,6.7551,266400.0
2012-05-03 11:15:00,7.21,7.22,7.2,7.21,462400.0,6.7551,6.7645,6.7457,6.7551,462400.0
2012-05-03 11:20:00,7.21,7.22,7.21,7.22,518400.0,6.7551,6.7645,6.7551,6.7645,518400.0
2012-05-03 11:25:00,7.22,7.22,7.21,7.21,289600.0,6.7645,6.7645,6.7551,6.7551,289600.0
2012-05-03 11:30:00,7.21,7.22,7.2,7.2,641600.0,6.7551,6.7645,6.7457,6.7457,641600.0
2012-05-03 11:35:00,7.2,7.2,7.2,7.2,1009600.0,6.7457,6.7457,6.7457,6.7457,1009600.0
2012-05-03 11:40:00,7.2,7.21,7.2,7.2,276800.0,6.7457,6.7551,6.7457,6.7457,276800.0
2012-05-03 11:45:00,7.2,7.2,7.17,7.17,2185600.0,6.7457,6.7457,6.7176,6.7176,2185600.0
2012-05-03 11:50:00,7.17,7.17,7.16,7.17,808800.0,6.7176,6.7176,6.7083,6.7176,808800.0
2012-05-03 11:55:00,7.17,7.17,7.16,7.17,796800.0,6.7176,6.7176,6.7083,6.7176,796800.0
2012-05-03 12:00:00,7.17,7.18,7.16,7.16,567200.0,6.7176,6.727,6.7083,6.7083,567200.0
2012-05-03 12:05:00,7.16,7.17,7.16,7.17,651200.0,6.7083,6.7176,6.7083,6.7176,651200.0
2012-05-03 12:10:00,7.17,7.17,7.16,7.17,444800.0,6.7176,6.7176,6.7083,6.7176,444800.0
2012-05-03 12:15:00,7.16,7.17,7.16,7.17,256800.0,6.7083,6.7176,6.7083,6.7176,256800.0
2012-05-03 12:20:00,7.17,7.17,7.16,7.17,266400.0,6.7176,6.7176,6.7083,6.7176,266400.0
2012-05-03 12:25:00,7.17,7.17,7.16,7.17,490400.0,6.7176,6.7176,6.7083,6.7176,490400.0
2012-05-03 12:30:00,7.17,7.17,7.16,7.17,293600.0,6.7176,6.7176,6.7083,6.7176,293600.0
2012-05-03 12:35:00,7.17,7.18,7.17,7.18,361600.0,6.7176,6.727,6.7176,6.727,361600.0
2012-05-03 12:40:00,7.18,7.18,7.17,7.17,264800.0,6.727,6.727,6.7176,6.7176,264800.0
2012-05-03 12:45:00,7.17,7.18,7.17,7.17,508800.0,6.7176,6.727,6.7176,6.7176,508800.0
2012-05-03 12:50:00,7.17,7.18,7.17,7.17,152000.0,6.7176,6.727,6.7176,6.7176,152000.0
2012-05-03 12:55:00,7.17,7.17,7.16,7.16,392800.0,6.7176,6.7176,6.7083,6.7083,392800.0
2012-05-03 13:00:00,7.16,7.17,7.16,7.16,265600.0,6.7083,6.7176,6.7083,6.7083,265600.0
2012-05-03 13:05:00,7.16,7.16,7.15,7.16,552800.0,6.7083,6.7083,6.6989,6.7083,552800.0
2012-05-03 13:10:00,7.16,7.16,7.14,7.15,804000.0,6.7083,6.7083,6.6895,6.6989,804000.0
2012-05-03 13:15:00,7.15,7.16,7.15,7.16,1793600.0,6.6989,6.7083,6.6989,6.7083,1793600.0
2012-05-03 13:20:00,7.16,7.16,7.16,7.16,335200.0,6.7083,6.7083,6.7083,6.7083,335200.0
2012-05-03 13:25:00,7.16,7.16,7.16,7.16,323200.0,6.7083,6.7083,6.7083,6.7083,323200.0
2012-05-03 13:30:00,7.16,7.16,7.15,7.15,418400.0,6.7083,6.7083,6.6989,6.6989,418400.0
2012-05-03 13:35:00,7.15,7.15,7.14,7.14,433600.0,6.6989,6.6989,6.6895,6.6895,433600.0
2012-05-03 13:40:00,7.14,7.14,7.1,7.1,3364800.0,6.6895,6.6895,6.6521,6.6521,3364800.0
2012-05-03 13:45:00,7.1,7.11,7.1,7.11,846400.0,6.6521,6.6614,6.6521,6.6614,846400.0
2012-05-03 13:50:00,7.11,7.11,7.1,7.11,468800.0,6.6614,6.6614,6.6521,6.6614,468800.0
2012-05-03 13:55:00,7.11,7.12,7.11,7.11,624800.0,6.6614,6.6708,6.6614,6.6614,624800.0
2012-05-03 14:00:00,7.11,7.12,7.11,7.11,388800.0,6.6614,6.6708,6.6614,6.6614,388800.0
2012-05-03 14:05:00,7.11,7.12,7.11,7.11,786400.0,6.6614,6.6708,6.6614,6.6614,786400.0
2012-05-03 14:10:00,7.11,7.11,7.1,7.11,403200.0,6.6614,6.6614,6.6521,6.6614,403200.0
2012-05-03 14:15:00,7.11,7.12,7.11,7.12,405600.0,6.6614,6.6708,6.6614,6.6708,405600.0
2012-05-03 14:20:00,7.12,7.12,7.11,7.12,373600.0,6.6708,6.6708,6.6614,6.6708,373600.0
2012-05-03 14:25:00,7.12,7.12,7.11,7.11,220000.0,6.6708,6.6708,6.6614,6.6614,220000.0
2012-05-03 14:30:00,7.11,7.12,7.11,7.11,224000.0,6.6614,6.6708,6.6614,6.6614,224000.0
2012-05-03 14:35:00,7.11,7.12,7.11,7.11,188800.0,6.6614,6.6708,6.6614,6.6614,188800.0
2012-05-03 14:40:00,7.11,7.11,7.1,7.11,494400.0,6.6614,6.6614,6.6521,6.6614,494400.0
2012-05-03 14:45:00,7.11,7.11,7.09,7.1,1010400.0,6.6614,6.6614,6.6427,6.6521,1010400.0
2012-05-03 14:50:00,7.09,7.11,7.09,7.1,269600.0,6.6427,6.6614,6.6427,6.6521,269600.0
2012-05-03 14:55:00,7.1,7.11,7.1,7.11,167200.0,6.6521,6.6614,6.6521,6.6614,167200.0
2012-05-03 15:00:00,7.11,7.11,7.11,7.11,198400.0,6.6614,6.6614,6.6614,6.6614,198400.0
2012-05-03 15:05:00,7.11,7.12,7.1,7.11,405600.0,6.6614,6.6708,6.6521,6.6614,405600.0
2012-05-03 15:10:00,7.11,7.11,7.1,7.11,180800.0,6.6614,6.6614,6.6521,6.6614,180800.0
2012-05-03 15:15:00,7.11,7.13,7.11,7.13,564800.0,6.6614,6.6802,6.6614,6.6802,564800.0
2012-05-03 15:20:00,7.13,7.14,7.13,7.13,1419200.0,6.6802,6.6895,6.6802,6.6802,1419200.0
2012-05-03 15:25:00,7.13,7.14,7.13,7.13,620800.0,6.6802,6.6895,6.6802,6.6802,620800.0
2012-05-03 15:30:00,7.13,7.14,7.13,7.14,363200.0,6.6802,6.6895,6.6802,6.6895,363200.0
2012-05-03 15:35:00,7.14,7.14,7.12,7.12,634400.0,6.6895,6.6895,6.6708,6.6708,634400.0
2012-05-03 15:40:00,7.12,7.13,7.11,7.13,876000.0,6.6708,6.6802,6.6614,6.6802,876000.0
2012-05-03 15:45:00,7.13,7.13,7.11,7.12,904800.0,6.6802,6.6802,6.6614,6.6708,904800.0
2012-05-03 15:50:00,7.12,7.12,7.11,7.12,1146400.0,6.6708,6.6708,6.6614,6.6708,1146400.0
2012-05-03 15:55:00,7.12,7.13,7.12,7.12,3617600.0,6.6708,6.6802,6.6708,6.6708,3617600.0
2012-05-04 09:30:00,7.04,7.06,7.03,7.05,1411200.0,6.5958,6.6146,6.5865,6.6052,1411200.0
2012-05-04 09:35:00,7.05,7.05,7.01,7.02,1137600.0,6.6052,6.6052,6.5677,6.5771,1137600.0
2012-05-04 09:40:00,7.02,7.02,7.0,7.01,1524800.0,6.5771,6.5771,6.5584,6.5677,1524800.0
2012-05-04 09:45:00,7.01,7.02,7.0,7.01,1101600.0,6.5677,6.5771,6.5584,6.5677,1101600.0
2012-05-04 09:50:00,7.01,7.03,7.01,7.03,1344000.0,6.5677,6.5865,6.5677,6.5865,1344000.0
2012-05-04 09:55:00,7.02,7.03,6.99,6.99,1729600.0,6.5771,6.5865,6.549,6.549,1729600.0
2012-05-04 10:00:00,7.0,7.0,6.98,6.99,2696800.0,6.5584,6.5584,6.5396,6.549,2696800.0
2012-05-04 10:05:00,6.99,7.0,6.99,6.99,854400.0,6.549,6.5584,6.549,6.549,854400.0
2012-05-04 10:10:00,6.99,7.0,6.98,6.99,779200.0,6.549,6.5584,6.5396,6.549,779200.0
2012-05-04 10:15:00,6.99,6.99,6.97,6.97,778400.0,6.549,6.549,6.5303,6.5303,778400.0
2012-05-04 10:20:00,6.97,6.98,6.96,6.98,1085600.0,6.5303,6.5396,6.5209,6.5396,1085600.0
2012-05-04 10:25:00,6.98,6.98,6.98,6.98,948800.0,6.5396,6.5396,6.5396,6.5396,948800.0
2012-05-04 10:30:00,6.98,6.98,6.95,6.96,740000.0,6.5396,6.5396,6.5115,6.5209,740000.0
2012-05-04 10:35:00,6.96,6.96,6.94,6.95,1717600.0,6.5209,6.5209,6.5022,6.5115,1717600.0
2012-05-04 10:40:00,6.95,6.96,6.95,6.96,753600.0,6.5115,6.5209,6.5115,6.5209,753600.0
2012-05-04 10:45:00,6.96,6.96,6.96,6.96,348000.0,6.5209,6.5209,6.5209,6.5209,348000.0
2012-05-04 10:50:00,6.96,6.97,6.96,6.97,573600.0,6.5209,6.5303,6.5209,6.5303,573600.0
2012-05-04 10:55:00,6.97,6.98,6.96,6.97,706400.0,6.5303,6.5396,6.5209,6.5303,706400.0
2012-05-04 11:00:00,6.97,6.97,6.95,6.96,654400.0,6.5303,6.5303,6.5115,6.5209,654400.0
2012-05-04 11:05:00,6.96,6.96,6.95,6.95,444800.0,6.5209,6.5209,6.5115,6.5115,444800.0
2012-05-04 11:10:00,6.95,6.96,6.95,6.95,364800.0,6.5115,6.5209,6.5115,6.5115,364800.0
2012-05-04 11:15:00,6.95,6.96,6.94,6.96,818400.0,6.5115,6.5209,6.5022,6.5209,818400.0
2012-05-04 11:20:00,6.96,6.96,6.94,6.94,534400.0,6.5209,6.5209,6.5022,6.5022,534400.0
2012-05-04 11:25:00,6.94,6.95,6.94,6.95,541600.0,6.5022,6.5115,6.5022,6.5115,541600.0
2012-05-04 11:30:00,6.94,6.95,6.93,6.93,1115200.0,6.5022,6.5115,6.4928,6.4928,1115200.0
2012-05-04 11:35:00,6.93,6.93,6.91,6.92,2208000.0,6.4928,6.4928,6.474,6.4834,2208000.0
2012-05-04 11:40:00,6.92,6.93,6.91,6.92,753600.0,6.4834,6.4928,6.474,6.4834,753600.0
2012-05-04 11:45:00,6.92,6.92,6.91,6.92,520000.0,6.4834,6.4834,6.474,6.4834,520000.0
2012-05-04 11:50:00,6.92,6.92,6.9,6.91,1044000.0,6.4834,6.4834,6.4647,6.474,1044000.0
2012-05-04 11:55:00,6.91,6.92,6.9,6.91,436000.0,6.474,6.4834,6.4647,6.474,436000.0
2012-05-04 12:00:00,6.91,6.91,6.91,6.91,306400.0,6.474,6.474,6.474,6.474,306400.0
2012-05-04 12:05:00,6.91,6.92,6.91,6.92,585600.0,6.474,6.4834,6.474,6.4834,585600.0
2012-05-04 12:10:00,6.92,6.93,6.92,6.92,472000.0,6.4834,6.4928,6.4834,6.4834,472000.0
2012-05-04 12:15:00,6.92,6.92,6.91,6.92,258400.0,6.4834,6.4834,6.474,6.4834,258400.0
2012-05-04 12:20:00,6.92,6.92,6.9,6.9,648000.0,6.4834,6.4834,6.4647,6.4647,648000.0
2012-05-04 12:25:00,6.9,6.91,6.9,6.91,688800.0,6.4647,6.474,6.4647,6.474,688800.0
2012-05-04 12:30:00,6.91,6.91,6.9,6.91,478400.0,6.474,6.474,6.4647,6.474,478400.0
2012-05-04 12:35:00,6.91,6.91,6.88,6.89,1358400.0,6.474,6.474,6.4459,6.4553,1358400.0
2012-05-04 12:40:00,6.89,6.9,6.88,6.89,583200.0,6.4553,6.4647,6.4459,6.4553,583200.0
2012-05-04 12:45:00,6.89,6.9,6.89,6.9,592800.0,6.4553,6.4647,6.4553,6.4647,592800.0
2012-05-04 12:50:00,6.9,6.91,6.9,6.9,732800.0,6.4647,6.474,6.4647,6.4647,732800.0
2012-05-04 12:55:00,6.9,6.91,6.9,6.91,272800.0,6.4647,6.474,6.4647,6.474,272800.0
2012-05-04 13:00:00,6.91,6.91,6.91,6.91,515200.0,6.474,6.474,6.474,6.474,515200.0
2012-05-04 13:05:00,6.91,6.92,6.91,6.91,320000.0,6.474,6.4834,6.474,6.474,320000.0
2012-05-04 13:10:00,6.91,6.92,6.9,6.9,567200.0,6.474,6.4834,6.4647,6.4647,567200.0
2012-05-04 13:15:00,6.9,6.92,6.9,6.91,386400.0,6.4647,6.4834,6.4647,6.474,386400.0
2012-05-04 13:20:00,6.91,6.91,6.9,6.9,332800.0,6.474,6.474,6.4647,6.4647,332800.0
2012-05-04 13:25:00,6.9,6.91,6.9,6.91,268800.0,6.4647,6.474,6.4647,6.474,268800.0
2012-05-04 13:30:00,6.91,6.93,6.91,6.92,652800.0,6.474,6.4928,6.474,6.4834,652800.0
2012-05-04 13:35:00,6.92,6.92,6.91,6.92,428800.0,6.4834,6.4834,6.474,6.4834,428800.0
2012-05-04 13:40:00,6.92,6.92,6.92,6.92,230400.0,6.4834,6.4834,6.4834,6.4834,230400.0
2012-05-04 13:45:00,6.92,6.92,6.91,6.92,360000.0,6.4834,6.4834,6.474,6.4834,360000.0
2012-05-04 13:50:00,6.92,6.92,6.92,6.92,119200.0,6.4834,6.4834,6.4834,6.4834,119200.0
2012-05-04 13:55:00,6.92,6.93,6.92,6.93,284800.0,6.4834,6.4928,6.4834,6.4928,284800.0
2012-05-04 14:00:00,6.92,6.92,6.91,6.92,272800.0,6.4834,6.4834,6.474,6.4834,272800.0
2012-05-04 14:05:00,6.92,6.92,6.91,6.92,293600.0,6.4834,6.4834,6.474,6.4834,293600.0
2012-05-04 14:10:00,6.92,6.92,6.91,6.91,307200.0,6.4834,6.4834,6.474,6.474,307200.0
2012-05-04 14:15:00,6.91,6.92,6.91,6.92,407200.0,6.474,6.4834,6.474,6.4834,407200.0
2012-05-04 14:20:00,6.92,6.92,6.91,6.92,219200.0,6.4834,6.4834,6.474,6.4834,219200.0
2012-05-04 14:25:00,6.92,6.92,6.91,6.91,209600.0,6.4834,6.4834,6.474,6.474,209600.0
2012-05-04 14:30:00,6.92,6.92,6.91,6.91,172000.0,6.4834,6.4834,6.474,6.474,172000.0
2012-05-04 14:35:00,6.91,6.91,6.88,6.89,1063200.0,6.474,6.474,6.4459,6.4553,1063200.0
2012-05-04 14:40:00,6.89,6.89,6.88,6.89,815200.0,6.4553,6.4553,6.4459,6.4553,815200.0
2012-05-04 14:45:00,6.89,6.9,6.88,6.9,749600.0,6.4553,6.4647,6.4459,6.4647,749600.0
2012-05-04 14:50:00,6.9,6.9,6.89,6.89,1301600.0,6.4647,6.4647,6.4553,6.4553,1301600.0
2012-05-04 14:55:00,6.89,6.91,6.89,6.9,392800.0,6.4553,6.474,6.4553,6.4647,392800.0
2012-05-04 15:00:00,6.91,6.92,6.91,6.92,328000.0,6.474,6.4834,6.474,6.4834,328000.0
2012-05-04 15:05:00,6.92,6.92,6.91,6.91,262400.0,6.4834,6.4834,6.474,6.474,262400.0
2012-05-04 15:10:00,6.91,6.91,6.9,6.9,411200.0,6.474,6.474,6.4647,6.4647,411200.0
2012-05-04 15:15:00,6.9,6.91,6.9,6.91,515200.0,6.4647,6.474,6.4647,6.474,515200.0
2012-05-04 15:20:00,6.91,6.91,6.91,6.91,209600.0,6.474,6.474,6.474,6.474,209600.0
2012-05-04 15:25:00,6.91,6.91,6.9,6.9,335200.0,6.474,6.474,6.4647,6.4647,335200.0
2012-05-04 15:30:00,6.9,6.91,6.9,6.91,748000.0,6.4647,6.474,6.4647,6.474,748000.0
2012-05-04 15:35:00,6.91,6.92,6.91,6.91,568800.0,6.474,6.4834,6.474,6.474,568800.0
2012-05-04 15:40:00,6.91,6.93,6.91,6.92,1196800.0,6.474,6.4928,6.474,6.4834,1196800.0
2012-05-04 15:45:00,6.92,6.93,6.92,6.92,1548800.0,6.4834,6.4928,6.4834,6.4834,1548800.0
2012-05-04 15:50:00,6.92,6.93,6.91,6.91,1624000.0,6.4834,6.4928,6.474,6.474,1624000.0
2012-05-04 15:55:00,6.91,6.92,6.89,6.89,2573600.0,6.474,6.4834,6.4553,6.4553,2573600.0
2012-05-07 09:30:00,6.84,6.86,6.84,6.86,2857600.0,6.4085,6.4272,6.4085,6.4272,2857600.0
2012-05-07 09:35:00,6.86,6.89,6.85,6.89,2988800.0,6.4272,6.4553,6.4178,6.4553,2988800.0
2012-05-07 09:40:00,6.89,6.91,6.88,6.89,2221600.0,6.4553,6.474,6.4459,6.4553,2221600.0
2012-05-07 09:45:00,6.89,6.89,6.87,6.87,2051200.0,6.4553,6.4553,6.4366,6.4366,2051200.0
2012-05-07 09:50:00,6.87,6.88,6.87,6.87,1765600.0,6.4366,6.4459,6.4366,6.4366,1765600.0
2012-05-07 09:55:00,6.87,6.88,6.86,6.88,724000.0,6.4366,6.4459,6.4272,6.4459,724000.0
2012-05-07 10:00:00,6.88,6.9,6.88,6.9,1364000.0,6.4459,6.4647,6.4459,6.4647,1364000.0
2012-05-07 10:05:00,6.9,6.9,6.88,6.89,800800.0,6.4647,6.4647,6.4459,6.4553,800800.0
2012-05-07 10:10:00,6.89,6.89,6.86,6.87,1332000.0,6.4553,6.4553,6.4272,6.4366,1332000.0
2012-05-07 10:15:00,6.87,6.89,6.86,6.89,1916800.0,6.4366,6.4553,6.4272,6.4553,1916800.0
2012-05-07 10:20:00,6.89,6.89,6.88,6.89,1189600.0,6.4553,6.4553,6.4459,6.4553,1189600.0
2012-05-07 10:25:00,6.89,6.89,6.85,6.85,640000.0,6.4553,6.4553,6.4178,6.4178,640000.0
2012-05-07 10:30:00,6.85,6.86,6.85,6.85,672000.0,6.4178,6.4272,6.4178,6.4178,672000.0
2012-05-07 10:35:00,6.85,6.85,6.84,6.85,338400.0,6.4178,6.4178,6.4085,6.4178,338400.0
2012-05-07 10:40:00,6.85,6.85,6.84,6.85,521600.0,6.4178,6.4178,6.4085,6.4178,521600.0
2012-05-07 10:45:00,6.85,6.87,6.85,6.87,1020000.0,6.4178,6.4366,6.4178,6.4366,1020000.0
2012-05-07 10:50:00,6.87,6.88,6.86,6.88,916000.0,6.4366,6.4459,6.4272,6.4459,916000.0
2012-05-07 10:55:00,6.88,6.88,6.86,6.87,590400.0,6.4459,6.4459,6.4272,6.4366,590400.0
2012-05-07 11:00:00,6.87,6.89,6.87,6.88,585600.0,6.4366,6.4553,6.4366,6.4459,585600.0
2012-05-07 11:05:00,6.88,6.89,6.88,6.89,558400.0,6.4459,6.4553,6.4459,6.4553,558400.0
2012-05-07 11:10:00,6.89,6.9,6.89,6.89,510400.0,6.4553,6.4647,6.4553,6.4553,510400.0
2012-05-07 11:15:00,6.89,6.89,6.88,6.89,526400.0,6.4553,6.4553,6.4459,6.4553,526400.0
2012-05-07 11:20:00,6.89,6.9,6.89,6.89,216800.0,6.4553,6.4647,6.4553,6.4553,216800.0
2012-05-07 11:25:00,6.89,6.89,6.88,6.88,192800.0,6.4553,6.4553,6.4459,6.4459,192800.0
2012-05-07 11:30:00,6.89,6.89,6.88,6.89,382400.0,6.4553,6.4553,6.4459,6.4553,382400.0
2012-05-07 11:35:00,6.89,6.89,6.88,6.89,295200.0,6.4553,6.4553,6.4459,6.4553,295200.0
2012-05-07 11:40:00,6.89,6.89,6.88,6.88,509600.0,6.4553,6.4553,6.4459,6.4459,509600.0
2012-05-07 11:45:00,6.88,6.88,6.88,6.88,152800.0,6.4459,6.4459,6.4459,6.4459,152800.0
2012-05-07 11:50:00,6.88,6.89,6.88,6.88,76800.0,6.4459,6.4553,6.4459,6.4459,76800.0
2012-05-07 11:55:00,6.88,6.89,6.88,6.88,171200.0,6.4459,6.4553,6.4459,6.4459,171200.0
2012-05-07 12:00:00,6.88,6.89,6.88,6.89,756000.0,6.4459,6.4553,6.4459,6.4553,756000.0
2012-05-07 12:05:00,6.89,6.9,6.89,6.89,556000.0,6.4553,6.4647,6.4553,6.4553,556000.0
2012-05-07 12:10:00,6.89,6.89,6.89,6.89,129600.0,6.4553,6.4553,6.4553,6.4553,129600.0
2012-05-07 12:15:00,6.89,6.89,6.88,6.89,244800.0,6.4553,6.4553,6.4459,6.4553,244800.0
2012-05-07 12:20:00,6.89,6.9,6.89,6.9,275200.0,6.4553,6.4647,6.4553,6.4647,275200.0
2012-05-07 12:25:00,6.9,6.9,6.89,6.9,148000.0,6.4647,6.4647,6.4553,6.4647,148000.0
2012-05-07 12:30:00,6.9,6.92,6.9,6.92,847200.0,6.4647,6.4834,6.4647,6.4834,847200.0
2012-05-07 12:35:00,6.92,6.92,6.91,6.91,322400.0,6.4834,6.4834,6.474,6.474,322400.0
2012-05-07 12:40:00,6.92,6.92,6.91,6.92,169600.0,6.4834,6.4834,6.474,6.4834,169600.0
2012-05-07 12:45:00,6.92,6.92,6.91,6.92,324000.0,6.4834,6.4834,6.474,6.4834,324000.0
2012-05-07 12:50:00,6.92,6.92,6.91,6.91,214400.0,6.4834,6.4834,6.474,6.474,214400.0
2012-05-07 12:55:00,6.91,6.91,6.91,6.91,225600.0,6.474,6.474,6.474,6.474,225600.0
2012-05-07 13:00:00,6.91,6.92,6.91,6.92,109600.0,6.474,6.4834,6.474,6.4834,109600.0
2012-05-07 13:05:00,6.92,6.92,6.91,6.91,159200.0,6.4834,6.4834,6.474,6.474,159200.0
2012-05-07 13:10:00,6.91,6.92,6.91,6.92,269600.0,6.474,6.4834,6.474,6.4834,269600.0
2012-05-07 13:15:00,6.92,6.93,6.92,6.92,412800.0,6.4834,6.4928,6.4834,6.4834,412800.0
2012-05-07 13:20:00,6.92,6.94,6.92,6.92,1080800.0,6.4834,6.5022,6.4834,6.4834,1080800.0
2012-05-07 13:25:00,6.92,6.92,6.91,6.91,535200.0,6.4834,6.4834,6.474,6.474,535200.0
2012-05-07 13:30:00,6.91,6.92,6.91,6.92,239200.0,6.474,6.4834,6.474,6.4834,239200.0
2012-05-07 13:35:00,6.92,6.93,6.92,6.93,283200.0,6.4834,6.4928,6.4834,6.4928,283200.0
2012-05-07 13:40:00,6.93,6.94,6.93,6.93,752800.0,6.4928,6.5022,6.4928,6.4928,752800.0
2012-05-07 13:45:00,6.93,6.93,6.93,6.93,207200.0,6.4928,6.4928,6.4928,6.4928,207200.0
2012-05-07 13:50:00,6.93,6.94,6.93,6.94,619200.0,6.4928,6.5022,6.4928,6.5022,619200.0
2012-05-07 13:55:00,6.94,6.94,6.93,6.93,689600.0,6.5022,6.5022,6.4928,6.4928,689600.0
2012-05-07 14:00:00,6.93,6.94,6.93,6.93,118400.0,6.4928,6.5022,6.4928,6.4928,118400.0
2012-05-07 14:05:00,6.93,6.94,6.93,6.93,287200.0,6.4928,6.5022,6.4928,6.4928,287200.0
2012-05-07 14:10:00,6.93,6.94,6.93,6.93,316800.0,6.4928,6.5022,6.4928,6.4928,316800.0
2012-05-07 14:15:00,6.93,6.94,6.93,6.93,219200.0,6.4928,6.5022,6.4928,6.4928,219200.0
2012-05-07 14:20:00,6.93,6.93,6.93,6.93,148800.0,6.4928,6.4928,6.4928,6.4928,148800.0
2012-05-07 14:25:00,6.93,6.93,6.92,6.93,326400.0,6.4928,6.4928,6.4834,6.4928,326400.0
2012-05-07 14:30:00,6.93,6.93,6.92,6.92,293600.0,6.4928,6.4928,6.4834,6.4834,293600.0
2012-05-07 14:35:00,6.92,6.92,6.92,6.92,1703200.0,6.4834,6.4834,6.4834,6.4834,1703200.0
2012-05-07 14:40:00,6.93,6.93,6.92,6.92,388000.0,6.4928,6.4928,6.4834,6.4834,388000.0
2012-05-07 14:45:00,6.92,6.93,6.92,6.92,203200.0,6.4834,6.4928,6.4834,6.4834,203200.0
2012-05-07 14:50:00,6.93,6.93,6.92,6.93,336800.0,6.4928,6.4928,6.4834,6.4928,336800.0
2012-05-07 14:55:00,6.93,6.93,6.93,6.93,270400.0,6.4928,6.4928,6.4928,6.4928,270400.0
2012-05-07 15:00:00,6.93,6.93,6.92,6.92,441600.0,6.4928,6.4928,6.4834,6.4834,441600.0
2012-05-07 15:05:00,6.92,6.93,6.91,6.91,420000.0,6.4834,6.4928,6.474,6.474,420000.0
2012-05-07 15:10:00,6.91,6.92,6.91,6.92,216800.0,6.474,6.4834,6.474,6.4834,216800.0
2012-05-07 15:15:00,6.92,6.92,6.91,6.92,342400.0,6.4834,6.4834,6.474,6.4834,342400.0
2012-05-07 15:20:00,6.92,6.93,6.92,6.92,234400.0,6.4834,6.4928,6.4834,6.4834,234400.0
2012-05-07 15:25:00,6.92,6.92,6.91,6.91,410400.0,6.4834,6.4834,6.474,6.474,410400.0
2012-05-07 15:30:00,6.91,6.92,6.91,6.92,286400.0,6.474,6.4834,6.474,6.4834,286400.0
2012-05-07 15:35:00,6.92,6.93,6.92,6.92,577600.0,6.4834,6.4928,6.4834,6.4834,577600.0
2012-05-07 15:40:00,6.92,6.92,6.91,6.92,243200.0,6.4834,6.4834,6.474,6.4834,243200.0
2012-05-07 15:45:00,6.92,6.92,6.91,6.92,316000.0,6.4834,6.4834,6.474,6.4834,316000.0
2012-05-07 15:50:00,6.92,6.92,6.89,6.89,1614400.0,6.4834,6.4834,6.4553,6.4553,1614400.0
2012-05-07 15:55:00,6.89,6.91,6.89,6.9,1627200.0,6.4553,6.474,6.4553,6.4647,1627200.0
2012-05-08 09:30:00,6.82,6.84,6.81,6.81,1216000.0,6.3897,6.4085,6.3804,6.3804,1216000.0
2012-05-08 09:35:00,6.82,6.82,6.79,6.79,1653600.0,6.3897,6.3897,6.3616,6.3616,1653600.0
2012-05-08 09:40:00,6.79,6.82,6.79,6.81,1932800.0,6.3616,6.3897,6.3616,6.3804,1932800.0
2012-05-08 09:45:00,6.81,6.84,6.8,6.83,922400.0,6.3804,6.4085,6.371,6.3991,922400.0
2012-05-08 09:50:00,6.83,6.83,6.81,6.81,1080000.0,6.3991,6.3991,6.3804,6.3804,1080000.0
2012-05-08 09:55:00,6.81,6.82,6.8,6.81,1107200.0,6.3804,6.3897,6.371,6.3804,1107200.0
2012-05-08 10:00:00,6.81,6.81,6.79,6.79,2032800.0,6.3804,6.3804,6.3616,6.3616,2032800.0
2012-05-08 10:05:00,6.79,6.79,6.77,6.78,1809600.0,6.3616,6.3616,6.3429,6.3522,1809600.0
2012-05-08 10:10:00,6.78,6.78,6.76,6.77,1084000.0,6.3522,6.3522,6.3335,6.3429,1084000.0
2012-05-08 10:15:00,6.77,6.78,6.76,6.78,1364000.0,6.3429,6.3522,6.3335,6.3522,1364000.0
2012-05-08 10:20:00,6.78,6.78,6.77,6.77,516000.0,6.3522,6.3522,6.3429,6.3429,516000.0
2012-05-08 10:25:00,6.77,6.77,6.75,6.75,580800.0,6.3429,6.3429,6.3241,6.3241,580800.0
2012-05-08 10:30:00,6.75,6.75,6.73,6.73,2619200.0,6.3241,6.3241,6.3054,6.3054,2619200.0
2012-05-08 10:35:00,6.73,6.74,6.72,6.74,2136800.0,6.3054,6.3148,6.296,6.3148,2136800.0
2012-05-08 10:40:00,6.73,6.74,6.73,6.73,1058400.0,6.3054,6.3148,6.3054,6.3054,1058400.0
2012-05-08 10:45:00,6.73,6.73,6.71,6.72,1123200.0,6.3054,6.3054,6.2867,6.296,1123200.0
2012-05-08 10:50:00,6.71,6.72,6.71,6.72,1118400.0,6.2867,6.296,6.2867,6.296,1118400.0
2012-05-08 10:55:00,6.72,6.73,6.72,6.73,1187200.0,6.296,6.3054,6.296,6.3054,1187200.0
2012-05-08 11:00:00,6.73,6.73,6.71,6.71,1170400.0,6.3054,6.3054,6.2867,6.2867,1170400.0
2012-05-08 11:05:00,6.71,6.71,6.69,6.7,1408000.0,6.2867,6.2867,6.2679,6.2773,1408000.0
2012-05-08 11:10:00,6.7,6.7,6.68,6.69,1070400.0,6.2773,6.2773,6.2586,6.2679,1070400.0
2012-05-08 11:15:00,6.69,6.71,6.68,6.71,2824000.0,6.2679,6.2867,6.2586,6.2867,2824000.0
2012-05-08 11:20:00,6.71,6.71,6.7,6.71,1032800.0,6.2867,6.2867,6.2773,6.2867,1032800.0
2012-05-08 11:25:00,6.71,6.72,6.71,6.71,696800.0,6.2867,6.296,6.2867,6.2867,696800.0
2012-05-08 11:30:00,6.71,6.72,6.7,6.71,774400.0,6.2867,6.296,6.2773,6.2867,774400.0
2012-05-08 11:35:00,6.71,6.73,6.71,6.73,1157600.0,6.2867,6.3054,6.2867,6.3054,1157600.0
2012-05-08 11:40:00,6.73,6.73,6.72,6.72,920000.0,6.3054,6.3054,6.296,6.296,920000.0
2012-05-08 11:45:00,6.72,6.73,6.72,6.73,1315200.0,6.296,6.3054,6.296,6.3054,1315200.0
2012-05-08 11:50:00,6.73,6.76,6.73,6.75,1832800.0,6.3054,6.3335,6.3054,6.3241,1832800.0
2012-05-08 11:55:00,6.75,6.75,6.74,6.75,920000.0,6.3241,6.3241,6.3148,6.3241,920000.0
2012-05-08 12:00:00,6.75,6.75,6.73,6.73,933600.0,6.3241,6.3241,6.3054,6.3054,933600.0
2012-05-08 12:05:00,6.73,6.73,6.72,6.73,608000.0,6.3054,6.3054,6.296,6.3054,608000.0
2012-05-08 12:10:00,6.73,6.73,6.72,6.73,293600.0,6.3054,6.3054,6.296,6.3054,293600.0
2012-05-08 12:15:00,6.73,6.73,6.73,6.73,192800.0,6.3054,6.3054,6.3054,6.3054,192800.0
2012-05-08 12:20:00,6.73,6.73,6.71,6.71,388000.0,6.3054,6.3054,6.2867,6.2867,388000.0
2012-05-08 12:25:00,6.71,6.72,6.71,6.71,354400.0,6.2867,6.296,6.2867,6.2867,354400.0
2012-05-08 12:30:00,6.71,6.71,6.71,6.71,272800.0,6.2867,6.2867,6.2867,6.2867,272800.0
2012-05-08 12:35:00,6.71,6.72,6.71,6.72,438400.0,6.2867,6.296,6.2867,6.296,438400.0
2012-05-08 12:40:00,6.72,6.72,6.71,6.72,287200.0,6.296,6.296,6.2867,6.296,287200.0
2012-05-08 12:45:00,6.72,6.72,6.71,6.71,339200.0,6.296,6.296,6.2867,6.2867,339200.0
2012-05-08 12:50:00,6.71,6.72,6.7,6.71,296000.0,6.2867,6.296,6.2773,6.2867,296000.0
2012-05-08 12:55:00,6.71,6.71,6.7,6.71,549600.0,6.2867,6.2867,6.2773,6.2867,549600.0
2012-05-08 13:00:00,6.7,6.71,6.7,6.71,364800.0,6.2773,6.2867,6.2773,6.2867,364800.0
2012-05-08 13:05:00,6.71,6.72,6.71,6.72,408000.0,6.2867,6.296,6.2867,6.296,408000.0
2012-05-08 13:10:00,6.72,6.72,6.71,6.72,254400.0,6.296,6.296,6.2867,6.296,254400.0
2012-05-08 13:15:00,6.72,6.74,6.72,6.74,552000.0,6.296,6.3148,6.296,6.3148,552000.0
2012-05-08 13:20:00,6.74,6.74,6.73,6.73,600000.0,6.3148,6.3148,6.3054,6.3054,600000.0
2012-05-08 13:25:00,6.73,6.75,6.73,6.75,341600.0,6.3054,6.3241,6.3054,6.3241,341600.0
2012-05-08 13:30:00,6.75,6.75,6.74,6.75,422400.0,6.3241,6.3241,6.3148,6.3241,422400.0
2012-05-08 13:35:00,6.75,6.76,6.74,6.75,1008800.0,6.3241,6.3335,6.3148,6.3241,1008800.0
2012-05-08 13:40:00,6.75,6.76,6.75,6.76,560800.0,6.3241,6.3335,6.3241,6.3335,560800.0
2012-05-08 13:45:00,6.76,6.76,6.75,6.75,345600.0,6.3335,6.3335,6.3241,6.3241,345600.0
2012-05-08 13:50:00,6.76,6.76,6.74,6.74,490400.0,6.3335,6.3335,6.3148,6.3148,490400.0
2012-05-08 13:55:00,6.74,6.75,6.74,6.75,199200.0,6.3148,6.3241,6.3148,6.3241,199200.0
2012-05-08 14:00:00,6.75,6.76,6.75,6.75,403200.0,6.3241,6.3335,6.3241,6.3241,403200.0
2012-05-08 14:05:00,6.75,6.76,6.74,6.75,370400.0,6.3241,6.3335,6.3148,6.3241,370400.0
2012-05-08 14:10:00,6.75,6.75,6.74,6.74,370400.0,6.3241,6.3241,6.3148,6.3148,370400.0
2012-05-08 14:15:00,6.73,6.74,6.73,6.74,444800.0,6.3054,6.3148,6.3054,6.3148,444800.0
2012-05-08 14:20:00,6.74,6.74,6.74,6.74,299200.0,6.3148,6.3148,6.3148,6.3148,299200.0
2012-05-08 14:25:00,6.74,6.76,6.74,6.76,381600.0,6.3148,6.3335,6.3148,6.3335,381600.0
2012-05-08 14:30:00,6.76,6.77,6.76,6.76,599200.0,6.3335,6.3429,6.3335,6.3335,599200.0
2012-05-08 14:35:00,6.76,6.77,6.76,6.77,312800.0,6.3335,6.3429,6.3335,6.3429,312800.0
2012-05-08 14:40:00,6.77,6.78,6.77,6.77,964800.0,6.3429,6.3522,6.3429,6.3429,964800.0
2012-05-08 14:45:00,6.77,6.78,6.77,6.78,541600.0,6.3429,6.3522,6.3429,6.3522,541600.0
2012-05-08 14:50:00,6.78,6.8,6.78,6.79,696800.0,6.3522,6.371,6.3522,6.3616,696800.0
2012-05-08 14:55:00,6.79,6.8,6.79,6.79,753600.0,6.3616,6.371,6.3616,6.3616,753600.0
2012-05-08 15:00:00,6.79,6.81,6.78,6.8,756000.0,6.3616,6.3804,6.3522,6.371,756000.0
2012-05-08 15:05:00,6.8,6.8,6.78,6.79,1038400.0,6.371,6.371,6.3522,6.3616,1038400.0
2012-05-08 15:10:00,6.79,6.8,6.79,6.8,368000.0,6.3616,6.371,6.3616,6.371,368000.0
2012-05-08 15:15:00,6.8,6.84,6.8,6.84,3197600.0,6.371,6.4085,6.371,6.4085,3197600.0
2012-05-08 15:20:00,6.84,6.84,6.81,6.82,2684800.0,6.4085,6.4085,6.3804,6.3897,2684800.0
2012-05-08 15:25:00,6.82,6.85,6.82,6.84,1439200.0,6.3897,6.4178,6.3897,6.4085,1439200.0
2012-05-08 15:30:00,6.84,6.85,6.83,6.83,1363200.0,6.4085,6.4178,6.3991,6.3991,1363200.0
2012-05-08 15:35:00,6.83,6.86,6.83,6.86,1337600.0,6.3991,6.4272,6.3991,6.4272,1337600.0
2012-05-08 15:40:00,6.85,6.86,6.83,6.84,1497600.0,6.4178,6.4272,6.3991,6.4085,1497600.0
2012-05-08 15:45:00,6.85,6.85,6.83,6.84,1538400.0,6.4178,6.4178,6.3991,6.4085,1538400.0
2012-05-08 15:50:00,6.84,6.86,6.84,6.85,1888000.0,6.4085,6.4272,6.4085,6.4178,1888000.0
2012-05-08 15:55:00,6.85,6.86,6.84,6.84,1928800.0,6.4178,6.4272,6.4085,6.4085,1928800.0
2012-05-09 09:30:00,6.7,6.72,6.69,6.71,2688800.0,6.2773,6.296,6.2679,6.2867,2688800.0
2012-05-09 09:35:00,6.71,6.71,6.69,6.71,1400800.0,6.2867,6.2867,6.2679,6.2867,1400800.0
2012-05-09 09:40:00,6.71,6.73,6.71,6.72,1173600.0,6.2867,6.3054,6.2867,6.296,1173600.0
2012-05-09 09:45:00,6.72,6.73,6.7,6.7,1056800.0,6.296,6.3054,6.2773,6.2773,1056800.0
2012-05-09 09:50:00,6.71,6.72,6.69,6.7,1324800.0,6.2867,6.296,6.2679,6.2773,1324800.0
2012-05-09 09:55:00,6.7,6.71,6.68,6.7,1275200.0,6.2773,6.2867,6.2586,6.2773,1275200.0
2012-05-09 10:00:00,6.71,6.74,6.7,6.73,1728800.0,6.2867,6.3148,6.2773,6.3054,1728800.0
2012-05-09 10:05:00,6.73,6.73,6.68,6.69,1706400.0,6.3054,6.3054,6.2586,6.2679,1706400.0
2012-05-09 10:10:00,6.69,6.72,6.68,6.7,1351200.0,6.2679,6.296,6.2586,6.2773,1351200.0
2012-05-09 10:15:00,6.7,6.7,6.66,6.67,2516800.0,6.2773,6.2773,6.2398,6.2492,2516800.0
2012-05-09 10:20:00,6.67,6.68,6.64,6.66,3009600.0,6.2492,6.2586,6.2211,6.2398,3009600.0
2012-05-09 10:25:00,6.65,6.66,6.64,6.64,1815200.0,6.2304,6.2398,6.2211,6.2211,1815200.0
2012-05-09 10:30:00,6.64,6.67,6.64,6.67,1358400.0,6.2211,6.2492,6.2211,6.2492,1358400.0
2012-05-09 10:35:00,6.67,6.69,6.66,6.69,888000.0,6.2492,6.2679,6.2398,6.2679,888000.0
2012-05-09 10:40:00,6.68,6.71,6.68,6.71,1926400.0,6.2586,6.2867,6.2586,6.2867,1926400.0
2012-05-09 10:45:00,6.71,6.72,6.7,6.7,1393600.0,6.2867,6.296,6.2773,6.2773,1393600.0
2012-05-09 10:50:00,6.71,6.71,6.69,6.71,850400.0,6.2867,6.2867,6.2679,6.2867,850400.0
2012-05-09 10:55:00,6.71,6.72,6.7,6.71,709600.0,6.2867,6.296,6.2773,6.2867,709600.0
2012-05-09 11:00:00,6.71,6.73,6.69,6.73,1066400.0,6.2867,6.3054,6.2679,6.3054,1066400.0
2012-05-09 11:05:00,6.72,6.73,6.71,6.73,1159200.0,6.296,6.3054,6.2867,6.3054,1159200.0
2012-05-09 11:10:00,6.73,6.78,6.73,6.77,3623200.0,6.3054,6.3522,6.3054,6.3429,3623200.0
2012-05-09 11:15:00,6.77,6.77,6.75,6.76,1158400.0,6.3429,6.3429,6.3241,6.3335,1158400.0
2012-05-09 11:20:00,6.76,6.79,6.76,6.78,1387200.0,6.3335,6.3616,6.3335,6.3522,1387200.0
2012-05-09 11:25:00,6.78,6.79,6.76,6.77,817600.0,6.3522,6.3616,6.3335,6.3429,817600.0
2012-05-09 11:30:00,6.77,6.77,6.76,6.77,698400.0,6.3429,6.3429,6.3335,6.3429,698400.0
2012-05-09 11:35:00,6.77,6.81,6.77,6.8,913600.0,6.3429,6.3804,6.3429,6.371,913600.0
2012-05-09 11:40:00,6.81,6.81,6.79,6.79,735200.0,6.3804,6.3804,6.3616,6.3616,735200.0
2012-05-09 11:45:00,6.79,6.8,6.79,6.8,544800.0,6.3616,6.371,6.3616,6.371,544800.0
2012-05-09 11:50:00,6.8,6.8,6.78,6.79,668000.0,6.371,6.371,6.3522,6.3616,668000.0
2012-05-09 11:55:00,6.79,6.8,6.77,6.77,1067200.0,6.3616,6.371,6.3429,6.3429,1067200.0
2012-05-09 12:00:00,6.77,6.78,6.77,6.77,615200.0,6.3429,6.3522,6.3429,6.3429,615200.0
2012-05-09 12:05:00,6.77,6.78,6.76,6.76,352000.0,6.3429,6.3522,6.3335,6.3335,352000.0
2012-05-09 12:10:00,6.76,6.77,6.76,6.77,416000.0,6.3335,6.3429,6.3335,6.3429,416000.0
2012-05-09 12:15:00,6.77,6.78,6.77,6.77,328000.0,6.3429,6.3522,6.3429,6.3429,328000.0
2012-05-09 12:20:00,6.77,6.78,6.77,6.77,336000.0,6.3429,6.3522,6.3429,6.3429,336000.0
2012-05-09 12:25:00,6.77,6.77,6.76,6.77,352800.0,6.3429,6.3429,6.3335,6.3429,352800.0
2012-05-09 12:30:00,6.76,6.76,6.74,6.75,816800.0,6.3335,6.3335,6.3148,6.3241,816800.0
2012-05-09 12:35:00,6.75,6.75,6.74,6.74,496000.0,6.3241,6.3241,6.3148,6.3148,496000.0
2012-05-09 12:40:00,6.74,6.75,6.73,6.74,725600.0,6.3148,6.3241,6.3054,6.3148,725600.0
2012-05-09 12:45:00,6.74,6.76,6.73,6.76,679200.0,6.3148,6.3335,6.3054,6.3335,679200.0
2012-05-09 12:50:00,6.76,6.76,6.74,6.76,341600.0,6.3335,6.3335,6.3148,6.3335,341600.0
2012-05-09 12:55:00,6.76,6.77,6.75,6.77,504800.0,6.3335,6.3429,6.3241,6.3429,504800.0
2012-05-09 13:00:00,6.77,6.8,6.77,6.8,817600.0,6.3429,6.371,6.3429,6.371,817600.0
2012-05-09 13:05:00,6.8,6.8,6.78,6.78,535200.0,6.371,6.371,6.3522,6.3522,535200.0
2012-05-09 13:10:00,6.78,6.79,6.77,6.77,505600.0,6.3522,6.3616,6.3429,6.3429,505600.0
2012-05-09 13:15:00,6.77,6.78,6.77,6.77,461600.0,6.3429,6.3522,6.3429,6.3429,461600.0
2012-05-09 13:20:00,6.77,6.82,6.77,6.8,1127200.0,6.3429,6.3897,6.3429,6.371,1127200.0
2012-05-09 13:25:00,6.8,6.82,6.8,6.8,1275200.0,6.371,6.3897,6.371,6.371,1275200.0
2012-05-09 13:30:00,6.8,6.83,6.8,6.83,1323200.0,6.371,6.3991,6.371,6.3991,1323200.0
2012-05-09 13:35:00,6.83,6.83,6.81,6.81,1316800.0,6.3991,6.3991,6.3804,6.3804,1316800.0
2012-05-09 13:40:00,6.81,6.84,6.81,6.82,932800.0,6.3804,6.4085,6.3804,6.3897,932800.0
2012-05-09 13:45:00,6.82,6.83,6.82,6.83,608800.0,6.3897,6.3991,6.3897,6.3991,608800.0
2012-05-09 13:50:00,6.83,6.85,6.83,6.84,1215200.0,6.3991,6.4178,6.3991,6.4085,1215200.0
2012-05-09 13:55:00,6.84,6.84,6.82,6.82,1168000.0,6.4085,6.4085,6.3897,6.3897,1168000.0
2012-05-09 14:00:00,6.82,6.82,6.81,6.81,1288000.0,6.3897,6.3897,6.3804,6.3804,1288000.0
2012-05-09 14:05:00,6.81,6.81,6.8,6.81,704800.0,6.3804,6.3804,6.371,6.3804,704800.0
2012-05-09 14:10:00,6.81,6.82,6.81,6.81,393600.0,6.3804,6.3897,6.3804,6.3804,393600.0
2012-05-09 14:15:00,6.81,6.81,6.79,6.79,1389600.0,6.3804,6.3804,6.3616,6.3616,1389600.0
2012-05-09 14:20:00,6.79,6.81,6.79,6.81,1133600.0,6.3616,6.3804,6.3616,6.3804,1133600.0
2012-05-09 14:25:00,6.81,6.82,6.81,6.82,664800.0,6.3804,6.3897,6.3804,6.3897,664800.0
2012-05-09 14:30:00,6.82,6.82,6.8,6.81,711200.0,6.3897,6.3897,6.371,6.3804,711200.0
2012-05-09 14:35:00,6.81,6.81,6.79,6.79,436800.0,6.3804,6.3804,6.3616,6.3616,436800.0
2012-05-09 14:40:00,6.79,6.81,6.79,6.8,292800.0,6.3616,6.3804,6.3616,6.371,292800.0
2012-05-09 14:45:00,6.81,6.81,6.79,6.79,440000.0,6.3804,6.3804,6.3616,6.3616,440000.0
2012-05-09 14:50:00,6.79,6.81,6.79,6.79,1200000.0,6.3616,6.3804,6.3616,6.3616,1200000.0
2012-05-09 14:55:00,6.79,6.79,6.78,6.78,565600.0,6.3616,6.3616,6.3522,6.3522,565600.0
2012-05-09 15:00:00,6.78,6.78,6.77,6.77,585600.0,6.3522,6.3522,6.3429,6.3429,585600.0
2012-05-09 15:05:00,6.77,6.77,6.76,6.76,636800.0,6.3429,6.3429,6.3335,6.3335,636800.0
2012-05-09 15:10:00,6.76,6.77,6.75,6.76,860800.0,6.3335,6.3429,6.3241,6.3335,860800.0
2012-05-09 15:15:00,6.76,6.78,6.75,6.77,1487200.0,6.3335,6.3522,6.3241,6.3429,1487200.0
2012-05-09 15:20:00,6.77,6.79,6.76,6.78,1580800.0,6.3429,6.3616,6.3335,6.3522,1580800.0
2012-05-09 15:25:00,6.78,6.79,6.76,6.77,984800.0,6.3522,6.3616,6.3335,6.3429,984800.0
2012-05-09 15:30:00,6.77,6.78,6.76,6.78,640000.0,6.3429,6.3522,6.3335,6.3522,640000.0
2012-05-09 15:35:00,6.78,6.79,6.77,6.78,2124000.0,6.3522,6.3616,6.3429,6.3522,2124000.0
2012-05-09 15:40:00,6.78,6.81,6.78,6.79,2101600.0,6.3522,6.3804,6.3522,6.3616,2101600.0
2012-05-09 15:45:00,6.79,6.8,6.79,6.79,1368800.0,6.3616,6.371,6.3616,6.3616,1368800.0
2012-05-09 15:50:00,6.79,6.79,6.76,6.77,2164800.0,6.3616,6.3616,6.3335,6.3429,2164800.0
2012-05-09 15:55:00,6.77,6.77,6.75,6.76,1052800.0,6.3429,6.3429,6.3241,6.3335,1052800.0
2012-05-10 09:30:00,6.86,6.87,6.85,6.87,1378400.0,6.4272,6.4366,6.4178,6.4366,1378400.0
2012-05-10 09:35:00,6.87,6.87,6.85,6.86,882400.0,6.4366,6.4366,6.4178,6.4272,882400.0
2012-05-10 09:40:00,6.86,6.86,6.83,6.84,1100000.0,6.4272,6.4272,6.3991,6.4085,1100000.0
2012-05-10 09:45:00,6.84,6.86,6.83,6.86,872000.0,6.4085,6.4272,6.3991,6.4272,872000.0
2012-05-10 09:50:00,6.86,6.87,6.85,6.86,1533600.0,6.4272,6.4366,6.4178,6.4272,1533600.0
2012-05-10 09:55:00,6.86,6.87,6.85,6.85,954400.0,6.4272,6.4366,6.4178,6.4178,954400.0
2012-05-10 10:00:00,6.85,6.86,6.84,6.84,897600.0,6.4178,6.4272,6.4085,6.4085,897600.0
2012-05-10 10:05:00,6.84,6.86,6.84,6.85,551200.0,6.4085,6.4272,6.4085,6.4178,551200.0
2012-05-10 10:10:00,6.86,6.86,6.83,6.83,846400.0,6.4272,6.4272,6.3991,6.3991,846400.0
2012-05-10 10:15:00,6.83,6.85,6.83,6.84,863200.0,6.3991,6.4178,6.3991,6.4085,863200.0
2012-05-10 10:20:00,6.83,6.85,6.81,6.82,804800.0,6.3991,6.4178,6.3804,6.3897,804800.0
2012-05-10 10:25:00,6.82,6.82,6.81,6.81,671200.0,6.3897,6.3897,6.3804,6.3804,671200.0
2012-05-10 10:30:00,6.81,6.82,6.8,6.81,1570400.0,6.3804,6.3897,6.371,6.3804,1570400.0
2012-05-10 10:35:00,6.81,6.82,6.81,6.82,384000.0,6.3804,6.3897,6.3804,6.3897,384000.0
2012-05-10 10:40:00,6.82,6.83,6.82,6.82,1209600.0,6.3897,6.3991,6.3897,6.3897,1209600.0
2012-05-10 10:45:00,6.82,6.82,6.81,6.81,267200.0,6.3897,6.3897,6.3804,6.3804,267200.0
2012-05-10 10:50:00,6.81,6.81,6.8,6.8,600800.0,6.3804,6.3804,6.371,6.371,600800.0
2012-05-10 10:55:00,6.8,6.8,6.78,6.8,520000.0,6.371,6.371,6.3522,6.371,520000.0
2012-05-10 11:00:00,6.8,6.81,6.78,6.78,612000.0,6.371,6.3804,6.3522,6.3522,612000.0
2012-05-10 11:05:00,6.79,6.8,6.78,6.79,701600.0,6.3616,6.371,6.3522,6.3616,701600.0
2012-05-10 11:10:00,6.79,6.8,6.78,6.78,638400.0,6.3616,6.371,6.3522,6.3522,638400.0
2012-05-10 11:15:00,6.79,6.8,6.78,6.8,797600.0,6.3616,6.371,6.3522,6.371,797600.0
2012-05-10 11:20:00,6.8,6.81,6.79,6.81,623200.0,6.371,6.3804,6.3616,6.3804,623200.0
2012-05-10 11:25:00,6.81,6.82,6.81,6.81,646400.0,6.3804,6.3897,6.3804,6.3804,646400.0
2012-05-10 11:30:00,6.82,6.83,6.81,6.82,286400.0,6.3897,6.3991,6.3804,6.3897,286400.0
2012-05-10 11:35:00,6.82,6.84,6.82,6.83,721600.0,6.3897,6.4085,6.3897,6.3991,721600.0
2012-05-10 11:40:00,6.83,6.84,6.81,6.81,538400.0,6.3991,6.4085,6.3804,6.3804,538400.0
2012-05-10 11:45:00,6.81,6.81,6.8,6.81,754400.0,6.3804,6.3804,6.371,6.3804,754400.0
2012-05-10 11:50:00,6.81,6.81,6.8,6.8,212800.0,6.3804,6.3804,6.371,6.371,212800.0
2012-05-10 11:55:00,6.8,6.81,6.8,6.81,170400.0,6.371,6.3804,6.371,6.3804,170400.0
2012-05-10 12:00:00,6.81,6.81,6.79,6.8,488800.0,6.3804,6.3804,6.3616,6.371,488800.0
2012-05-10 12:05:00,6.79,6.8,6.78,6.79,832000.0,6.3616,6.371,6.3522,6.3616,832000.0
2012-05-10 12:10:00,6.79,6.8,6.79,6.8,450400.0,6.3616,6.371,6.3616,6.371,450400.0
2012-05-10 12:15:00,6.8,6.82,6.8,6.82,565600.0,6.371,6.3897,6.371,6.3897,565600.0
2012-05-10 12:20:00,6.82,6.82,6.81,6.81,265600.0,6.3897,6.3897,6.3804,6.3804,265600.0
2012-05-10 12:25:00,6.81,6.82,6.81,6.82,861600.0,6.3804,6.3897,6.3804,6.3897,861600.0
2012-05-10 12:30:00,6.82,6.83,6.81,6.83,510400.0,6.3897,6.3991,6.3804,6.3991,510400.0
2012-05-10 12:35:00,6.83,6.84,6.83,6.83,466400.0,6.3991,6.4085,6.3991,6.3991,466400.0
2012-05-10 12:40:00,6.83,6.83,6.82,6.83,213600.0,6.3991,6.3991,6.3897,6.3991,213600.0
2012-05-10 12:45:00,6.83,6.84,6.83,6.83,396800.0,6.3991,6.4085,6.3991,6.3991,396800.0
2012-05-10 12:50:00,6.83,6.85,6.83,6.85,836800.0,6.3991,6.4178,6.3991,6.4178,836800.0
2012-05-10 12:55:00,6.85,6.85,6.84,6.85,712000.0,6.4178,6.4178,6.4085,6.4178,712000.0
2012-05-10 13:00:00,6.85,6.85,6.83,6.84,360000.0,6.4178,6.4178,6.3991,6.4085,360000.0
2012-05-10 13:05:00,6.84,6.85,6.84,6.84,270400.0,6.4085,6.4178,6.4085,6.4085,270400.0
2012-05-10 13:10:00,6.84,6.84,6.83,6.84,292800.0,6.4085,6.4085,6.3991,6.4085,292800.0
2012-05-10 13:15:00,6.84,6.85,6.84,6.84,221600.0,6.4085,6.4178,6.4085,6.4085,221600.0
2012-05-10 13:20:00,6.84,6.85,6.84,6.84,500000.0,6.4085,6.4178,6.4085,6.4085,500000.0
2012-05-10 13:25:00,6.84,6.85,6.84,6.85,189600.0,6.4085,6.4178,6.4085,6.4178,189600.0
2012-05-10 13:30:00,6.85,6.86,6.85,6.86,970400.0,6.4178,6.4272,6.4178,6.4272,970400.0
2012-05-10 13:35:00,6.86,6.86,6.84,6.84,392800.0,6.4272,6.4272,6.4085,6.4085,392800.0
2012-05-10 13:40:00,6.84,6.85,6.83,6.84,557600.0,6.4085,6.4178,6.3991,6.4085,557600.0
2012-05-10 13:45:00,6.84,6.84,6.83,6.84,172800.0,6.4085,6.4085,6.3991,6.4085,172800.0
2012-05-10 13:50:00,6.84,6.84,6.84,6.84,160000.0,6.4085,6.4085,6.4085,6.4085,160000.0
2012-05-10 13:55:00,6.83,6.84,6.82,6.82,344000.0,6.3991,6.4085,6.3897,6.3897,344000.0
2012-05-10 14:00:00,6.82,6.83,6.82,6.83,168800.0,6.3897,6.3991,6.3897,6.3991,168800.0
2012-05-10 14:05:00,6.83,6.83,6.82,6.83,420000.0,6.3991,6.3991,6.3897,6.3991,420000.0
2012-05-10 14:10:00,6.83,6.84,6.83,6.83,277600.0,6.3991,6.4085,6.3991,6.3991,277600.0
2012-05-10 14:15:00,6.83,6.84,6.83,6.83,481600.0,6.3991,6.4085,6.3991,6.3991,481600.0
2012-05-10 14:20:00,6.84,6.84,6.83,6.83,144000.0,6.4085,6.4085,6.3991,6.3991,144000.0
2012-05-10 14:25:00,6.84,6.84,6.83,6.84,217600.0,6.4085,6.4085,6.3991,6.4085,217600.0
2012-05-10 14:30:00,6.83,6.84,6.82,6.82,301600.0,6.3991,6.4085,6.3897,6.3897,301600.0
2012-05-10 14:35:00,6.82,6.83,6.82,6.82,242400.0,6.3897,6.3991,6.3897,6.3897,242400.0
2012-05-10 14:40:00,6.82,6.83,6.82,6.82,82400.0,6.3897,6.3991,6.3897,6.3897,82400.0
2012-05-10 14:45:00,6.83,6.83,6.82,6.82,67200.0,6.3991,6.3991,6.3897,6.3897,67200.0
2012-05-10 14:50:00,6.82,6.82,6.81,6.82,552800.0,6.3897,6.3897,6.3804,6.3897,552800.0
2012-05-10 14:55:00,6.82,6.82,6.81,6.81,236800.0,6.3897,6.3897,6.3804,6.3804,236800.0
2012-05-10 15:00:00,6.81,6.82,6.81,6.81,415200.0,6.3804,6.3897,6.3804,6.3804,415200.0
2012-05-10 15:05:00,6.81,6.81,6.8,6.81,354400.0,6.3804,6.3804,6.371,6.3804,354400.0
2012-05-10 15:10:00,6.81,6.82,6.81,6.82,600000.0,6.3804,6.3897,6.3804,6.3897,600000.0
2012-05-10 15:15:00,6.82,6.82,6.81,6.82,266400.0,6.3897,6.3897,6.3804,6.3897,266400.0
2012-05-10 15:20:00,6.82,6.82,6.8,6.81,379200.0,6.3897,6.3897,6.371,6.3804,379200.0
2012-05-10 15:25:00,6.81,6.82,6.81,6.81,271200.0,6.3804,6.3897,6.3804,6.3804,271200.0
2012-05-10 15:30:00,6.81,6.81,6.8,6.81,316000.0,6.3804,6.3804,6.371,6.3804,316000.0
2012-05-10 15:35:00,6.81,6.81,6.8,6.81,330400.0,6.3804,6.3804,6.371,6.3804,330400.0
2012-05-10 15:40:00,6.81,6.82,6.79,6.8,1415200.0,6.3804,6.3897,6.3616,6.371,1415200.0
2012-05-10 15:45:00,6.8,6.8,6.78,6.79,1356800.0,6.371,6.371,6.3522,6.3616,1356800.0
2012-05-10 15:50:00,6.79,6.79,6.76,6.76,1850400.0,6.3616,6.3616,6.3335,6.3335,1850400.0
2012-05-10 15:55:00,6.77,6.79,6.77,6.79,1681600.0,6.3429,6.3616,6.3429,6.3616,1681600.0
2012-05-11 09:30:00,6.7,6.72,6.7,6.72,1442400.0,6.2773,6.296,6.2773,6.296,1442400.0
2012-05-11 09:35:00,6.72,6.73,6.71,6.73,1068000.0,6.296,6.3054,6.2867,6.3054,1068000.0
2012-05-11 09:40:00,6.73,6.74,6.72,6.74,1076000.0,6.3054,6.3148,6.296,6.3148,1076000.0
2012-05-11 09:45:00,6.74,6.76,6.74,6.76,1131200.0,6.3148,6.3335,6.3148,6.3335,1131200.0
2012-05-11 09:50:00,6.76,6.77,6.75,6.76,1717600.0,6.3335,6.3429,6.3241,6.3335,1717600.0
2012-05-11 09:55:00,6.76,6.78,6.75,6.76,1082400.0,6.3335,6.3522,6.3241,6.3335,1082400.0
2012-05-11 10:00:00,6.76,6.8,6.76,6.78,1361600.0,6.3335,6.371,6.3335,6.3522,1361600.0
2012-05-11 10:05:00,6.78,6.78,6.77,6.77,624000.0,6.3522,6.3522,6.3429,6.3429,624000.0
2012-05-11 10:10:00,6.77,6.79,6.77,6.77,713600.0,6.3429,6.3616,6.3429,6.3429,713600.0
2012-05-11 10:15:00,6.77,6.81,6.77,6.8,1284800.0,6.3429,6.3804,6.3429,6.371,1284800.0
2012-05-11 10:20:00,6.8,6.83,6.8,6.82,913600.0,6.371,6.3991,6.371,6.3897,913600.0
2012-05-11 10:25:00,6.82,6.82,6.81,6.81,514400.0,6.3897,6.3897,6.3804,6.3804,514400.0
2012-05-11 10:30:00,6.81,6.84,6.81,6.83,1735200.0,6.3804,6.4085,6.3804,6.3991,1735200.0
2012-05-11 10:35:00,6.83,6.85,6.83,6.84,928000.0,6.3991,6.4178,6.3991,6.4085,928000.0
2012-05-11 10:40:00,6.84,6.86,6.84,6.84,798400.0,6.4085,6.4272,6.4085,6.4085,798400.0
2012-05-11 10:45:00,6.84,6.84,6.83,6.84,303200.0,6.4085,6.4085,6.3991,6.4085,303200.0
2012-05-11 10:50:00,6.84,6.84,6.82,6.83,521600.0,6.4085,6.4085,6.3897,6.3991,521600.0
2012-05-11 10:55:00,6.83,6.84,6.83,6.83,264800.0,6.3991,6.4085,6.3991,6.3991,264800.0
2012-05-11 11:00:00,6.83,6.84,6.82,6.82,343200.0,6.3991,6.4085,6.3897,6.3897,343200.0
2012-05-11 11:05:00,6.83,6.85,6.82,6.84,651200.0,6.3991,6.4178,6.3897,6.4085,651200.0
2012-05-11 11:10:00,6.85,6.86,6.84,6.85,1052800.0,6.4178,6.4272,6.4085,6.4178,1052800.0
2012-05-11 11:15:00,6.85,6.85,6.84,6.85,487200.0,6.4178,6.4178,6.4085,6.4178,487200.0
2012-05-11 11:20:00,6.86,6.86,6.85,6.85,184000.0,6.4272,6.4272,6.4178,6.4178,184000.0
2012-05-11 11:25:00,6.85,6.87,6.85,6.85,556800.0,6.4178,6.4366,6.4178,6.4178,556800.0
2012-05-11 11:30:00,6.86,6.87,6.85,6.86,517600.0,6.4272,6.4366,6.4178,6.4272,517600.0
2012-05-11 11:35:00,6.86,6.87,6.85,6.85,798400.0,6.4272,6.4366,6.4178,6.4178,798400.0
2012-05-11 11:40:00,6.85,6.85,6.83,6.84,615200.0,6.4178,6.4178,6.3991,6.4085,615200.0
2012-05-11 11:45:00,6.84,6.84,6.83,6.84,187200.0,6.4085,6.4085,6.3991,6.4085,187200.0
2012-05-11 11:50:00,6.84,6.84,6.83,6.84,250400.0,6.4085,6.4085,6.3991,6.4085,250400.0
2012-05-11 11:55:00,6.84,6.84,6.83,6.84,168800.0,6.4085,6.4085,6.3991,6.4085,168800.0
2012-05-11 12:00:00,6.84,6.85,6.83,6.84,260800.0,6.4085,6.4178,6.3991,6.4085,260800.0
2012-05-11 12:05:00,6.84,6.84,6.84,6.84,247200.0,6.4085,6.4085,6.4085,6.4085,247200.0
2012-05-11 12:10:00,6.84,6.84,6.83,6.83,171200.0,6.4085,6.4085,6.3991,6.3991,171200.0
2012-05-11 12:15:00,6.83,6.84,6.83,6.83,102400.0,6.3991,6.4085,6.3991,6.3991,102400.0
2012-05-11 12:20:00,6.83,6.84,6.83,6.84,202400.0,6.3991,6.4085,6.3991,6.4085,202400.0
2012-05-11 12:25:00,6.84,6.84,6.83,6.83,60000.0,6.4085,6.4085,6.3991,6.3991,60000.0
2012-05-11 12:30:00,6.83,6.84,6.83,6.84,290400.0,6.3991,6.4085,6.3991,6.4085,290400.0
2012-05-11 12:35:00,6.84,6.84,6.83,6.83,74400.0,6.4085,6.4085,6.3991,6.3991,74400.0
2012-05-11 12:40:00,6.84,6.84,6.83,6.83,56800.0,6.4085,6.4085,6.3991,6.3991,56800.0
2012-05-11 12:45:00,6.84,6.84,6.83,6.84,232800.0,6.4085,6.4085,6.3991,6.4085,232800.0
2012-05-11 12:50:00,6.84,6.84,6.82,6.82,871200.0,6.4085,6.4085,6.3897,6.3897,871200.0
2012-05-11 12:55:00,6.82,6.83,6.82,6.83,111200.0,6.3897,6.3991,6.3897,6.3991,111200.0
2012-05-11 13:00:00,6.82,6.82,6.82,6.82,484800.0,6.3897,6.3897,6.3897,6.3897,484800.0
2012-05-11 13:05:00,6.82,6.82,6.81,6.81,221600.0,6.3897,6.3897,6.3804,6.3804,221600.0
2012-05-11 13:10:00,6.81,6.81,6.8,6.81,427200.0,6.3804,6.3804,6.371,6.3804,427200.0
2012-05-11 13:15:00,6.81,6.81,6.8,6.81,240800.0,6.3804,6.3804,6.371,6.3804,240800.0
2012-05-11 13:20:00,6.81,6.81,6.8,6.8,314400.0,6.3804,6.3804,6.371,6.371,314400.0
2012-05-11 13:25:00,6.8,6.81,6.8,6.8,327200.0,6.371,6.3804,6.371,6.371,327200.0
2012-05-11 13:30:00,6.8,6.82,6.8,6.81,404000.0,6.371,6.3897,6.371,6.3804,404000.0
2012-05-11 13:35:00,6.81,6.82,6.8,6.8,364800.0,6.3804,6.3897,6.371,6.371,364800.0
2012-05-11 13:40:00,6.8,6.81,6.8,6.8,272800.0,6.371,6.3804,6.371,6.371,272800.0
2012-05-11 13:45:00,6.81,6.81,6.79,6.8,468800.0,6.3804,6.3804,6.3616,6.371,468800.0
2012-05-11 13:50:00,6.8,6.81,6.8,6.81,124000.0,6.371,6.3804,6.371,6.3804,124000.0
2012-05-11 13:55:00,6.81,6.81,6.8,6.8,250400.0,6.3804,6.3804,6.371,6.371,250400.0
2012-05-11 14:00:00,6.81,6.81,6.8,6.8,442400.0,6.3804,6.3804,6.371,6.371,442400.0
2012-05-11 14:05:00,6.8,6.8,6.78,6.79,548800.0,6.371,6.371,6.3522,6.3616,548800.0
2012-05-11 14:10:00,6.79,6.8,6.79,6.79,304800.0,6.3616,6.371,6.3616,6.3616,304800.0
2012-05-11 14:15:00,6.79,6.81,6.79,6.81,884000.0,6.3616,6.3804,6.3616,6.3804,884000.0
2012-05-11 14:20:00,6.81,6.81,6.79,6.8,340800.0,6.3804,6.3804,6.3616,6.371,340800.0
2012-05-11 14:25:00,6.8,6.8,6.8,6.8,272800.0,6.371,6.371,6.371,6.371,272800.0
2012-05-11 14:30:00,6.8,6.8,6.78,6.79,635200.0,6.371,6.371,6.3522,6.3616,635200.0
2012-05-11 14:35:00,6.79,6.79,6.78,6.78,406400.0,6.3616,6.3616,6.3522,6.3522,406400.0
2012-05-11 14:40:00,6.78,6.79,6.78,6.79,428000.0,6.3522,6.3616,6.3522,6.3616,428000.0
2012-05-11 14:45:00,6.79,6.8,6.79,6.79,652000.0,6.3616,6.371,6.3616,6.3616,652000.0
2012-05-11 14:50:00,6.79,6.79,6.78,6.78,459200.0,6.3616,6.3616,6.3522,6.3522,459200.0
2012-05-11 14:55:00,6.79,6.79,6.77,6.78,613600.0,6.3616,6.3616,6.3429,6.3522,613600.0
2012-05-11 15:00:00,6.78,6.79,6.78,6.78,569600.0,6.3522,6.3616,6.3522,6.3522,569600.0
2012-05-11 15:05:00,6.78,6.78,6.76,6.77,1228800.0,6.3522,6.3522,6.3335,6.3429,1228800.0
2012-05-11 15:10:00,6.77,6.78,6.77,6.77,561600.0,6.3429,6.3522,6.3429,6.3429,561600.0
2012-05-11 15:15:00,6.77,6.78,6.77,6.78,368000.0,6.3429,6.3522,6.3429,6.3522,368000.0
2012-05-11 15:20:00,6.78,6.78,6.77,6.77,236000.0,6.3522,6.3522,6.3429,6.3429,236000.0
2012-05-11 15:25:00,6.77,6.78,6.77,6.78,253600.0,6.3429,6.3522,6.3429,6.3522,253600.0
2012-05-11 15:30:00,6.77,6.78,6.76,6.77,328000.0,6.3429,6.3522,6.3335,6.3429,328000.0
2012-05-11 15:35:00,6.77,6.77,6.76,6.77,316800.0,6.3429,6.3429,6.3335,6.3429,316800.0
2012-05-11 15:40:00,6.77,6.77,6.75,6.75,623200.0,6.3429,6.3429,6.3241,6.3241,623200.0
2012-05-11 15:45:00,6.75,6.76,6.74,6.76,1270400.0,6.3241,6.3335,6.3148,6.3335,1270400.0
2012-05-11 15:50:00,6.76,6.76,6.74,6.74,516800.0,6.3335,6.3335,6.3148,6.3148,516800.0
2012-05-11 15:55:00,6.74,6.75,6.74,6.74,1806400.0,6.3148,6.3241,6.3148,6.3148,1806400.0
2012-05-14 09:30:00,6.62,6.65,6.61,6.64,1541600.0,6.2023,6.2304,6.193,6.2211,1541600.0
2012-05-14 09:35:00,6.64,6.64,6.61,6.61,785600.0,6.2211,6.2211,6.193,6.193,785600.0
2012-05-14 09:40:00,6.61,6.62,6.6,6.6,1531200.0,6.193,6.2023,6.1836,6.1836,1531200.0
2012-05-14 09:45:00,6.6,6.6,6.59,6.6,1097600.0,6.1836,6.1836,6.1742,6.1836,1097600.0
2012-05-14 09:50:00,6.6,6.62,6.6,6.62,939200.0,6.1836,6.2023,6.1836,6.2023,939200.0
2012-05-14 09:55:00,6.62,6.63,6.61,6.61,1011200.0,6.2023,6.2117,6.193,6.193,1011200.0
2012-05-14 10:00:00,6.61,6.62,6.6,6.62,653600.0,6.193,6.2023,6.1836,6.2023,653600.0
2012-05-14 10:05:00,6.61,6.62,6.59,6.6,589600.0,6.193,6.2023,6.1742,6.1836,589600.0
2012-05-14 10:10:00,6.6,6.6,6.58,6.59,1068800.0,6.1836,6.1836,6.1649,6.1742,1068800.0
2012-05-14 10:15:00,6.59,6.6,6.59,6.59,488000.0,6.1742,6.1836,6.1742,6.1742,488000.0
2012-05-14 10:20:00,6.59,6.6,6.58,6.6,495200.0,6.1742,6.1836,6.1649,6.1836,495200.0
2012-05-14 10:25:00,6.6,6.6,6.58,6.58,885600.0,6.1836,6.1836,6.1649,6.1649,885600.0
2012-05-14 10:30:00,6.58,6.6,6.58,6.6,984000.0,6.1649,6.1836,6.1649,6.1836,984000.0
2012-05-14 10:35:00,6.6,6.62,6.6,6.62,721600.0,6.1836,6.2023,6.1836,6.2023,721600.0
2012-05-14 10:40:00,6.62,6.62,6.61,6.62,581600.0,6.2023,6.2023,6.193,6.2023,581600.0
2012-05-14 10:45:00,6.62,6.62,6.61,6.62,442400.0,6.2023,6.2023,6.193,6.2023,442400.0
2012-05-14 10:50:00,6.62,6.64,6.62,6.63,1396800.0,6.2023,6.2211,6.2023,6.2117,1396800.0
2012-05-14 10:55:00,6.63,6.63,6.62,6.62,641600.0,6.2117,6.2117,6.2023,6.2023,641600.0
2012-05-14 11:00:00,6.62,6.63,6.62,6.63,587200.0,6.2023,6.2117,6.2023,6.2117,587200.0
2012-05-14 11:05:00,6.63,6.64,6.62,6.62,336000.0,6.2117,6.2211,6.2023,6.2023,336000.0
2012-05-14 11:10:00,6.62,6.62,6.61,6.62,702400.0,6.2023,6.2023,6.193,6.2023,702400.0
2012-05-14 11:15:00,6.62,6.63,6.62,6.62,331200.0,6.2023,6.2117,6.2023,6.2023,331200.0
2012-05-14 11:20:00,6.62,6.65,6.62,6.65,1009600.0,6.2023,6.2304,6.2023,6.2304,1009600.0
2012-05-14 11:25:00,6.64,6.68,6.64,6.66,1752800.0,6.2211,6.2586,6.2211,6.2398,1752800.0
2012-05-14 11:30:00,6.66,6.67,6.66,6.66,536000.0,6.2398,6.2492,6.2398,6.2398,536000.0
2012-05-14 11:35:00,6.66,6.66,6.65,6.65,431200.0,6.2398,6.2398,6.2304,6.2304,431200.0
2012-05-14 11:40:00,6.65,6.65,6.64,6.64,410400.0,6.2304,6.2304,6.2211,6.2211,410400.0
2012-05-14 11:45:00,6.64,6.65,6.64,6.64,455200.0,6.2211,6.2304,6.2211,6.2211,455200.0
2012-05-14 11:50:00,6.64,6.65,6.64,6.64,304000.0,6.2211,6.2304,6.2211,6.2211,304000.0
2012-05-14 11:55:00,6.64,6.65,6.64,6.65,205600.0,6.2211,6.2304,6.2211,6.2304,205600.0
2012-05-14 12:00:00,6.65,6.65,6.64,6.65,192800.0,6.2304,6.2304,6.2211,6.2304,192800.0
2012-05-14 12:05:00,6.65,6.66,6.65,6.65,345600.0,6.2304,6.2398,6.2304,6.2304,345600.0
2012-05-14 12:10:00,6.65,6.66,6.65,6.65,207200.0,6.2304,6.2398,6.2304,6.2304,207200.0
2012-05-14 12:15:00,6.65,6.66,6.65,6.65,142400.0,6.2304,6.2398,6.2304,6.2304,142400.0
2012-05-14 12:20:00,6.65,6.67,6.65,6.66,170400.0,6.2304,6.2492,6.2304,6.2398,170400.0
2012-05-14 12:25:00,6.67,6.67,6.66,6.66,164000.0,6.2492,6.2492,6.2398,6.2398,164000.0
2012-05-14 12:30:00,6.66,6.66,6.65,6.66,52800.0,6.2398,6.2398,6.2304,6.2398,52800.0
2012-05-14 12:35:00,6.66,6.66,6.65,6.66,208000.0,6.2398,6.2398,6.2304,6.2398,208000.0
2012-05-14 12:40:00,6.65,6.66,6.65,6.66,61600.0,6.2304,6.2398,6.2304,6.2398,61600.0
2012-05-14 12:45:00,6.66,6.67,6.66,6.66,127200.0,6.2398,6.2492,6.2398,6.2398,127200.0
2012-05-14 12:50:00,6.67,6.67,6.66,6.67,120800.0,6.2492,6.2492,6.2398,6.2492,120800.0
2012-05-14 12:55:00,6.67,6.67,6.66,6.66,179200.0,6.2492,6.2492,6.2398,6.2398,179200.0
2012-05-14 13:00:00,6.66,6.67,6.66,6.67,153600.0,6.2398,6.2492,6.2398,6.2492,153600.0
2012-05-14 13:05:00,6.66,6.67,6.66,6.66,108000.0,6.2398,6.2492,6.2398,6.2398,108000.0
2012-05-14 13:10:00,6.66,6.66,6.65,6.65,724000.0,6.2398,6.2398,6.2304,6.2304,724000.0
2012-05-14 13:15:00,6.65,6.65,6.63,6.64,405600.0,6.2304,6.2304,6.2117,6.2211,405600.0
2012-05-14 13:20:00,6.64,6.65,6.63,6.64,158400.0,6.2211,6.2304,6.2117,6.2211,158400.0
2012-05-14 13:25:00,6.64,6.64,6.64,6.64,83200.0,6.2211,6.2211,6.2211,6.2211,83200.0
2012-05-14 13:30:00,6.64,6.66,6.64,6.65,720800.0,6.2211,6.2398,6.2211,6.2304,720800.0
2012-05-14 13:35:00,6.66,6.67,6.66,6.66,228000.0,6.2398,6.2492,6.2398,6.2398,228000.0
2012-05-14 13:40:00,6.67,6.67,6.66,6.67,215200.0,6.2492,6.2492,6.2398,6.2492,215200.0
2012-05-14 13:45:00,6.67,6.67,6.66,6.66,661600.0,6.2492,6.2492,6.2398,6.2398,661600.0
2012-05-14 13:50:00,6.66,6.69,6.66,6.68,768000.0,6.2398,6.2679,6.2398,6.2586,768000.0
2012-05-14 13:55:00,6.68,6.69,6.67,6.68,828800.0,6.2586,6.2679,6.2492,6.2586,828800.0
2012-05-14 14:00:00,6.68,6.69,6.68,6.68,488000.0,6.2586,6.2679,6.2586,6.2586,488000.0
2012-05-14 14:05:00,6.69,6.69,6.68,6.68,222400.0,6.2679,6.2679,6.2586,6.2586,222400.0
2012-05-14 14:10:00,6.68,6.69,6.67,6.67,386400.0,6.2586,6.2679,6.2492,6.2492,386400.0
2012-05-14 14:15:00,6.68,6.68,6.66,6.66,142400.0,6.2586,6.2586,6.2398,6.2398,142400.0
2012-05-14 14:20:00,6.66,6.67,6.66,6.67,314400.0,6.2398,6.2492,6.2398,6.2492,314400.0
2012-05-14 14:25:00,6.67,6.67,6.67,6.67,136000.0,6.2492,6.2492,6.2492,6.2492,136000.0
2012-05-14 14:30:00,6.67,6.67,6.67,6.67,72000.0,6.2492,6.2492,6.2492,6.2492,72000.0
2012-05-14 14:35:00,6.67,6.67,6.65,6.65,416000.0,6.2492,6.2492,6.2304,6.2304,416000.0
2012-05-14 14:40:00,6.65,6.66,6.65,6.65,128000.0,6.2304,6.2398,6.2304,6.2304,128000.0
2012-05-14 14:45:00,6.66,6.66,6.64,6.64,439200.0,6.2398,6.2398,6.2211,6.2211,439200.0
2012-05-14 14:50:00,6.64,6.65,6.64,6.64,315200.0,6.2211,6.2304,6.2211,6.2211,315200.0
2012-05-14 14:55:00,6.64,6.64,6.62,6.63,663200.0,6.2211,6.2211,6.2023,6.2117,663200.0
2012-05-14 15:00:00,6.63,6.63,6.61,6.61,788800.0,6.2117,6.2117,6.193,6.193,788800.0
2012-05-14 15:05:00,6.61,6.63,6.61,6.62,854400.0,6.193,6.2117,6.193,6.2023,854400.0
2012-05-14 15:10:00,6.62,6.63,6.62,6.63,940000.0,6.2023,6.2117,6.2023,6.2117,940000.0
2012-05-14 15:15:00,6.63,6.63,6.62,6.62,536000.0,6.2117,6.2117,6.2023,6.2023,536000.0
2012-05-14 15:20:00,6.62,6.62,6.61,6.62,748000.0,6.2023,6.2023,6.193,6.2023,748000.0
2012-05-14 15:25:00,6.62,6.62,6.62,6.62,212800.0,6.2023,6.2023,6.2023,6.2023,212800.0
2012-05-14 15:30:00,6.62,6.63,6.62,6.62,511200.0,6.2023,6.2117,6.2023,6.2023,511200.0
2012-05-14 15:35:00,6.62,6.63,6.61,6.61,580800.0,6.2023,6.2117,6.193,6.193,580800.0
2012-05-14 15:40:00,6.61,6.62,6.6,6.6,1696800.0,6.193,6.2023,6.1836,6.1836,1696800.0
2012-05-14 15:45:00,6.61,6.61,6.59,6.6,1344800.0,6.193,6.193,6.1742,6.1836,1344800.0
2012-05-14 15:50:00,6.6,6.61,6.6,6.6,744000.0,6.1836,6.193,6.1836,6.1836,744000.0
2012-05-14 15:55:00,6.6,6.61,6.59,6.6,1947200.0,6.1836,6.193,6.1742,6.1836,1947200.0
2012-05-15 09:30:00,6.59,6.61,6.58,6.61,2307200.0,6.1742,6.193,6.1649,6.193,2307200.0
2012-05-15 09:35:00,6.6,6.63,6.6,6.6,2310400.0,6.1836,6.2117,6.1836,6.1836,2310400.0
2012-05-15 09:40:00,6.61,6.62,6.6,6.6,782400.0,6.193,6.2023,6.1836,6.1836,782400.0
2012-05-15 09:45:00,6.6,6.6,6.58,6.6,1088000.0,6.1836,6.1836,6.1649,6.1836,1088000.0
2012-05-15 09:50:00,6.6,6.63,6.6,6.63,1593600.0,6.1836,6.2117,6.1836,6.2117,1593600.0
2012-05-15 09:55:00,6.63,6.63,6.61,6.61,855200.0,6.2117,6.2117,6.193,6.193,855200.0
2012-05-15 10:00:00,6.62,6.64,6.6,6.61,1064800.0,6.2023,6.2211,6.1836,6.193,1064800.0
2012-05-15 10:05:00,6.61,6.63,6.6,6.63,762400.0,6.193,6.2117,6.1836,6.2117,762400.0
2012-05-15 10:10:00,6.63,6.63,6.62,6.62,463200.0,6.2117,6.2117,6.2023,6.2023,463200.0
2012-05-15 10:15:00,6.62,6.63,6.61,6.62,312000.0,6.2023,6.2117,6.193,6.2023,312000.0
2012-05-15 10:20:00,6.62,6.65,6.62,6.65,1376800.0,6.2023,6.2304,6.2023,6.2304,1376800.0
2012-05-15 10:25:00,6.64,6.66,6.63,6.65,1592800.0,6.2211,6.2398,6.2117,6.2304,1592800.0
2012-05-15 10:30:00,6.65,6.66,6.63,6.63,658400.0,6.2304,6.2398,6.2117,6.2117,658400.0
2012-05-15 10:35:00,6.63,6.64,6.63,6.64,526400.0,6.2117,6.2211,6.2117,6.2211,526400.0
2012-05-15 10:40:00,6.64,6.65,6.63,6.63,787200.0,6.2211,6.2304,6.2117,6.2117,787200.0
2012-05-15 10:45:00,6.63,6.64,6.62,6.63,1368000.0,6.2117,6.2211,6.2023,6.2117,1368000.0
2012-05-15 10:50:00,6.63,6.63,6.62,6.62,1808000.0,6.2117,6.2117,6.2023,6.2023,1808000.0
2012-05-15 10:55:00,6.62,6.63,6.62,6.62,382400.0,6.2023,6.2117,6.2023,6.2023,382400.0
2012-05-15 11:00:00,6.62,6.62,6.6,6.6,549600.0,6.2023,6.2023,6.1836,6.1836,549600.0
2012-05-15 11:05:00,6.6,6.6,6.59,6.6,748800.0,6.1836,6.1836,6.1742,6.1836,748800.0
2012-05-15 11:10:00,6.6,6.6,6.57,6.58,1038400.0,6.1836,6.1836,6.1555,6.1649,1038400.0
2012-05-15 11:15:00,6.58,6.59,6.57,6.59,700800.0,6.1649,6.1742,6.1555,6.1742,700800.0
2012-05-15 11:20:00,6.59,6.6,6.58,6.59,712800.0,6.1742,6.1836,6.1649,6.1742,712800.0
2012-05-15 11:25:00,6.59,6.59,6.58,6.59,247200.0,6.1742,6.1742,6.1649,6.1742,247200.0
2012-05-15 11:30:00,6.59,6.6,6.59,6.6,660000.0,6.1742,6.1836,6.1742,6.1836,660000.0
2012-05-15 11:35:00,6.6,6.63,6.6,6.63,1105600.0,6.1836,6.2117,6.1836,6.2117,1105600.0
2012-05-15 11:40:00,6.63,6.64,6.62,6.63,484000.0,6.2117,6.2211,6.2023,6.2117,484000.0
2012-05-15 11:45:00,6.63,6.66,6.62,6.65,1044000.0,6.2117,6.2398,6.2023,6.2304,1044000.0
2012-05-15 11:50:00,6.65,6.65,6.64,6.64,455200.0,6.2304,6.2304,6.2211,6.2211,455200.0
2012-05-15 11:55:00,6.64,6.65,6.64,6.64,318400.0,6.2211,6.2304,6.2211,6.2211,318400.0
2012-05-15 12:00:00,6.65,6.65,6.64,6.64,204000.0,6.2304,6.2304,6.2211,6.2211,204000.0
2012-05-15 12:05:00,6.64,6.66,6.64,6.66,820800.0,6.2211,6.2398,6.2211,6.2398,820800.0
2012-05-15 12:10:00,6.66,6.67,6.66,6.66,276000.0,6.2398,6.2492,6.2398,6.2398,276000.0
2012-05-15 12:15:00,6.66,6.67,6.65,6.65,408800.0,6.2398,6.2492,6.2304,6.2304,408800.0
2012-05-15 12:20:00,6.65,6.65,6.64,6.64,197600.0,6.2304,6.2304,6.2211,6.2211,197600.0
2012-05-15 12:25:00,6.64,6.66,6.64,6.66,301600.0,6.2211,6.2398,6.2211,6.2398,301600.0
2012-05-15 12:30:00,6.65,6.66,6.65,6.65,255200.0,6.2304,6.2398,6.2304,6.2304,255200.0
2012-05-15 12:35:00,6.65,6.66,6.65,6.65,184800.0,6.2304,6.2398,6.2304,6.2304,184800.0
2012-05-15 12:40:00,6.66,6.66,6.65,6.65,94400.0,6.2398,6.2398,6.2304,6.2304,94400.0
2012-05-15 12:45:00,6.65,6.65,6.64,6.64,384000.0,6.2304,6.2304,6.2211,6.2211,384000.0
2012-05-15 12:50:00,6.64,6.64,6.62,6.63,316000.0,6.2211,6.2211,6.2023,6.2117,316000.0
2012-05-15 12:55:00,6.63,6.63,6.62,6.63,433600.0,6.2117,6.2117,6.2023,6.2117,433600.0
2012-05-15 13:00:00,6.63,6.63,6.63,6.63,176000.0,6.2117,6.2117,6.2117,6.2117,176000.0
2012-05-15 13:05:00,6.63,6.63,6.63,6.63,115200.0,6.2117,6.2117,6.2117,6.2117,115200.0
2012-05-15 13:10:00,6.63,6.64,6.63,6.63,135200.0,6.2117,6.2211,6.2117,6.2117,135200.0
2012-05-15 13:15:00,6.63,6.63,6.63,6.63,164000.0,6.2117,6.2117,6.2117,6.2117,164000.0
2012-05-15 13:20:00,6.63,6.64,6.63,6.64,268800.0,6.2117,6.2211,6.2117,6.2211,268800.0
2012-05-15 13:25:00,6.64,6.64,6.63,6.63,176000.0,6.2211,6.2211,6.2117,6.2117,176000.0
2012-05-15 13:30:00,6.63,6.63,6.61,6.61,361600.0,6.2117,6.2117,6.193,6.193,361600.0
2012-05-15 13:35:00,6.61,6.62,6.61,6.61,444800.0,6.193,6.2023,6.193,6.193,444800.0
2012-05-15 13:40:00,6.61,6.62,6.6,6.6,325600.0,6.193,6.2023,6.1836,6.1836,325600.0
2012-05-15 13:45:00,6.6,6.6,6.59,6.6,389600.0,6.1836,6.1836,6.1742,6.1836,389600.0
2012-05-15 13:50:00,6.6,6.61,6.6,6.6,188800.0,6.1836,6.193,6.1836,6.1836,188800.0
2012-05-15 13:55:00,6.6,6.6,6.58,6.59,775200.0,6.1836,6.1836,6.1649,6.1742,775200.0
2012-05-15 14:00:00,6.59,6.61,6.59,6.6,769600.0,6.1742,6.193,6.1742,6.1836,769600.0
2012-05-15 14:05:00,6.6,6.6,6.59,6.59,493600.0,6.1836,6.1836,6.1742,6.1742,493600.0
2012-05-15 14:10:00,6.6,6.61,6.59,6.61,350400.0,6.1836,6.193,6.1742,6.193,350400.0
2012-05-15 14:15:00,6.61,6.61,6.6,6.61,655200.0,6.193,6.193,6.1836,6.193,655200.0
2012-05-15 14:20:00,6.61,6.62,6.61,6.62,862400.0,6.193,6.2023,6.193,6.2023,862400.0
2012-05-15 14:25:00,6.62,6.62,6.61,6.61,232000.0,6.2023,6.2023,6.193,6.193,232000.0
2012-05-15 14:30:00,6.61,6.62,6.61,6.62,385600.0,6.193,6.2023,6.193,6.2023,385600.0
2012-05-15 14:35:00,6.61,6.62,6.59,6.6,256000.0,6.193,6.2023,6.1742,6.1836,256000.0
2012-05-15 14:40:00,6.59,6.6,6.59,6.6,568800.0,6.1742,6.1836,6.1742,6.1836,568800.0
2012-05-15 14:45:00,6.6,6.6,6.59,6.6,61600.0,6.1836,6.1836,6.1742,6.1836,61600.0
2012-05-15 14:50:00,6.59,6.59,6.58,6.58,433600.0,6.1742,6.1742,6.1649,6.1649,433600.0
2012-05-15 14:55:00,6.58,6.59,6.58,6.58,388800.0,6.1649,6.1742,6.1649,6.1649,388800.0
2012-05-15 15:00:00,6.58,6.58,6.55,6.56,1962400.0,6.1649,6.1649,6.1368,6.1461,1962400.0
2012-05-15 15:05:00,6.56,6.57,6.54,6.55,1194400.0,6.1461,6.1555,6.1274,6.1368,1194400.0
2012-05-15 15:10:00,6.55,6.55,6.51,6.52,1803200.0,6.1368,6.1368,6.0993,6.1087,1803200.0
2012-05-15 15:15:00,6.52,6.54,6.5,6.53,1156800.0,6.1087,6.1274,6.0899,6.118,1156800.0
2012-05-15 15:20:00,6.53,6.53,6.52,6.53,1183200.0,6.118,6.118,6.1087,6.118,1183200.0
2012-05-15 15:25:00,6.53,6.53,6.5,6.51,1664000.0,6.118,6.118,6.0899,6.0993,1664000.0
2012-05-15 15:30:00,6.51,6.53,6.51,6.53,1032000.0,6.0993,6.118,6.0993,6.118,1032000.0
2012-05-15 15:35:00,6.53,6.54,6.52,6.53,803200.0,6.118,6.1274,6.1087,6.118,803200.0
2012-05-15 15:40:00,6.53,6.55,6.52,6.53,1020800.0,6.118,6.1368,6.1087,6.118,1020800.0
2012-05-15 15:45:00,6.53,6.55,6.51,6.52,1288000.0,6.118,6.1368,6.0993,6.1087,1288000.0
2012-05-15 15:50:00,6.52,6.53,6.51,6.52,969600.0,6.1087,6.118,6.0993,6.1087,969600.0
2012-05-15 15:55:00,6.52,6.54,6.52,6.53,2176800.0,6.1087,6.1274,6.1087,6.118,2176800.0
2012-05-16 09:30:00,6.58,6.6,6.57,6.59,2456800.0,6.1649,6.1836,6.1555,6.1742,2456800.0
2012-05-16 09:35:00,6.59,6.59,6.57,6.58,1427200.0,6.1742,6.1742,6.1555,6.1649,1427200.0
2012-05-16 09:40:00,6.58,6.58,6.57,6.57,970400.0,6.1649,6.1649,6.1555,6.1555,970400.0
2012-05-16 09:45:00,6.57,6.61,6.56,6.61,1724800.0,6.1555,6.193,6.1461,6.193,1724800.0
2012-05-16 09:50:00,6.61,6.63,6.6,6.61,1772000.0,6.193,6.2117,6.1836,6.193,1772000.0
2012-05-16 09:55:00,6.61,6.63,6.61,6.62,1144800.0,6.193,6.2117,6.193,6.2023,1144800.0
2012-05-16 10:00:00,6.62,6.63,6.61,6.61,1045600.0,6.2023,6.2117,6.193,6.193,1045600.0
2012-05-16 10:05:00,6.61,6.62,6.61,6.62,222400.0,6.193,6.2023,6.193,6.2023,222400.0
2012-05-16 10:10:00,6.62,6.62,6.6,6.61,899200.0,6.2023,6.2023,6.1836,6.193,899200.0
2012-05-16 10:15:00,6.61,6.63,6.6,6.63,576000.0,6.193,6.2117,6.1836,6.2117,576000.0
2012-05-16 10:20:00,6.62,6.64,6.62,6.64,946400.0,6.2023,6.2211,6.2023,6.2211,946400.0
2012-05-16 10:25:00,6.64,6.64,6.61,6.61,532800.0,6.2211,6.2211,6.193,6.193,532800.0
2012-05-16 10:30:00,6.62,6.63,6.61,6.63,524800.0,6.2023,6.2117,6.193,6.2117,524800.0
2012-05-16 10:35:00,6.63,6.63,6.61,6.61,374400.0,6.2117,6.2117,6.193,6.193,374400.0
2012-05-16 10:40:00,6.61,6.63,6.61,6.63,440800.0,6.193,6.2117,6.193,6.2117,440800.0
2012-05-16 10:45:00,6.62,6.63,6.61,6.61,387200.0,6.2023,6.2117,6.193,6.193,387200.0
2012-05-16 10:50:00,6.62,6.62,6.59,6.6,362400.0,6.2023,6.2023,6.1742,6.1836,362400.0
2012-05-16 10:55:00,6.6,6.6,6.58,6.59,386400.0,6.1836,6.1836,6.1649,6.1742,386400.0
2012-05-16 11:00:00,6.59,6.6,6.59,6.59,397600.0,6.1742,6.1836,6.1742,6.1742,397600.0
2012-05-16 11:05:00,6.59,6.59,6.54,6.56,2400800.0,6.1742,6.1742,6.1274,6.1461,2400800.0
2012-05-16 11:10:00,6.56,6.58,6.56,6.57,1456000.0,6.1461,6.1649,6.1461,6.1555,1456000.0
2012-05-16 11:15:00,6.57,6.58,6.56,6.56,860800.0,6.1555,6.1649,6.1461,6.1461,860800.0
2012-05-16 11:20:00,6.56,6.56,6.54,6.56,819200.0,6.1461,6.1461,6.1274,6.1461,819200.0
2012-05-16 11:25:00,6.56,6.56,6.54,6.55,596000.0,6.1461,6.1461,6.1274,6.1368,596000.0
2012-05-16 11:30:00,6.55,6.57,6.55,6.55,500000.0,6.1368,6.1555,6.1368,6.1368,500000.0
2012-05-16 11:35:00,6.55,6.56,6.54,6.55,646400.0,6.1368,6.1461,6.1274,6.1368,646400.0
2012-05-16 11:40:00,6.55,6.56,6.53,6.55,925600.0,6.1368,6.1461,6.118,6.1368,925600.0
2012-05-16 11:45:00,6.55,6.56,6.55,6.56,562400.0,6.1368,6.1461,6.1368,6.1461,562400.0
2012-05-16 11:50:00,6.56,6.58,6.56,6.57,793600.0,6.1461,6.1649,6.1461,6.1555,793600.0
2012-05-16 11:55:00,6.57,6.58,6.57,6.57,278400.0,6.1555,6.1649,6.1555,6.1555,278400.0
2012-05-16 12:00:00,6.57,6.58,6.56,6.56,219200.0,6.1555,6.1649,6.1461,6.1461,219200.0
2012-05-16 12:05:00,6.56,6.56,6.55,6.56,376000.0,6.1461,6.1461,6.1368,6.1461,376000.0
2012-05-16 12:10:00,6.56,6.57,6.56,6.56,82400.0,6.1461,6.1555,6.1461,6.1461,82400.0
2012-05-16 12:15:00,6.56,6.57,6.56,6.56,149600.0,6.1461,6.1555,6.1461,6.1461,149600.0
2012-05-16 12:20:00,6.56,6.56,6.54,6.55,552000.0,6.1461,6.1461,6.1274,6.1368,552000.0
2012-05-16 12:25:00,6.55,6.55,6.54,6.55,361600.0,6.1368,6.1368,6.1274,6.1368,361600.0
2012-05-16 12:30:00,6.55,6.57,6.55,6.57,667200.0,6.1368,6.1555,6.1368,6.1555,667200.0
2012-05-16 12:35:00,6.57,6.57,6.56,6.56,388000.0,6.1555,6.1555,6.1461,6.1461,388000.0
2012-05-16 12:40:00,6.56,6.57,6.55,6.55,417600.0,6.1461,6.1555,6.1368,6.1368,417600.0
2012-05-16 12:45:00,6.55,6.57,6.55,6.56,1269600.0,6.1368,6.1555,6.1368,6.1461,1269600.0
2012-05-16 12:50:00,6.56,6.56,6.55,6.55,240800.0,6.1461,6.1461,6.1368,6.1368,240800.0
2012-05-16 12:55:00,6.55,6.55,6.54,6.54,667200.0,6.1368,6.1368,6.1274,6.1274,667200.0
2012-05-16 13:00:00,6.54,6.55,6.54,6.54,1117600.0,6.1274,6.1368,6.1274,6.1274,1117600.0
2012-05-16 13:05:00,6.54,6.55,6.54,6.54,334400.0,6.1274,6.1368,6.1274,6.1274,334400.0
2012-05-16 13:10:00,6.54,6.54,6.54,6.54,280800.0,6.1274,6.1274,6.1274,6.1274,280800.0
2012-05-16 13:15:00,6.54,6.55,6.54,6.55,265600.0,6.1274,6.1368,6.1274,6.1368,265600.0
2012-05-16 13:20:00,6.55,6.55,6.54,6.54,140800.0,6.1368,6.1368,6.1274,6.1274,140800.0
2012-05-16 13:25:00,6.54,6.54,6.53,6.53,460800.0,6.1274,6.1274,6.118,6.118,460800.0
2012-05-16 13:30:00,6.53,6.53,6.52,6.52,432000.0,6.118,6.118,6.1087,6.1087,432000.0
2012-05-16 13:35:00,6.52,6.52,6.51,6.51,376800.0,6.1087,6.1087,6.0993,6.0993,376800.0
2012-05-16 13:40:00,6.51,6.51,6.5,6.5,1433600.0,6.0993,6.0993,6.0899,6.0899,1433600.0
2012-05-16 13:45:00,6.5,6.52,6.5,6.51,1604000.0,6.0899,6.1087,6.0899,6.0993,1604000.0
2012-05-16 13:50:00,6.51,6.51,6.51,6.51,837600.0,6.0993,6.0993,6.0993,6.0993,837600.0
2012-05-16 13:55:00,6.51,6.53,6.51,6.53,1052000.0,6.0993,6.118,6.0993,6.118,1052000.0
2012-05-16 14:00:00,6.53,6.56,6.51,6.52,1537600.0,6.118,6.1461,6.0993,6.1087,1537600.0
2012-05-16 14:05:00,6.51,6.53,6.51,6.51,1159200.0,6.0993,6.118,6.0993,6.0993,1159200.0
2012-05-16 14:10:00,6.52,6.52,6.49,6.49,946400.0,6.1087,6.1087,6.0805,6.0805,946400.0
2012-05-16 14:15:00,6.49,6.51,6.49,6.51,749600.0,6.0805,6.0993,6.0805,6.0993,749600.0
2012-05-16 14:20:00,6.51,6.52,6.5,6.51,552800.0,6.0993,6.1087,6.0899,6.0993,552800.0
2012-05-16 14:25:00,6.51,6.51,6.49,6.5,537600.0,6.0993,6.0993,6.0805,6.0899,537600.0
2012-05-16 14:30:00,6.5,6.51,6.48,6.49,1543200.0,6.0899,6.0993,6.0712,6.0805,1543200.0
2012-05-16 14:35:00,6.49,6.49,6.48,6.49,602400.0,6.0805,6.0805,6.0712,6.0805,602400.0
2012-05-16 14:40:00,6.49,6.51,6.48,6.51,963200.0,6.0805,6.0993,6.0712,6.0993,963200.0
2012-05-16 14:45:00,6.51,6.53,6.5,6.52,1073600.0,6.0993,6.118,6.0899,6.1087,1073600.0
2012-05-16 14:50:00,6.52,6.53,6.51,6.52,617600.0,6.1087,6.118,6.0993,6.1087,617600.0
2012-05-16 14:55:00,6.52,6.54,6.52,6.53,970400.0,6.1087,6.1274,6.1087,6.118,970400.0
2012-05-16 15:00:00,6.53,6.53,6.51,6.51,605600.0,6.118,6.118,6.0993,6.0993,605600.0
2012-05-16 15:05:00,6.51,6.52,6.51,6.51,324800.0,6.0993,6.1087,6.0993,6.0993,324800.0
2012-05-16 15:10:00,6.51,6.51,6.49,6.49,1038400.0,6.0993,6.0993,6.0805,6.0805,1038400.0
2012-05-16 15:15:00,6.49,6.5,6.49,6.5,316800.0,6.0805,6.0899,6.0805,6.0899,316800.0
2012-05-16 15:20:00,6.5,6.5,6.48,6.49,456000.0,6.0899,6.0899,6.0712,6.0805,456000.0
2012-05-16 15:25:00,6.49,6.5,6.48,6.48,748000.0,6.0805,6.0899,6.0712,6.0712,748000.0
2012-05-16 15:30:00,6.48,6.5,6.48,6.5,552800.0,6.0712,6.0899,6.0712,6.0899,552800.0
2012-05-16 15:35:00,6.5,6.51,6.5,6.5,1735200.0,6.0899,6.0993,6.0899,6.0899,1735200.0
2012-05-16 15:40:00,6.5,6.5,6.48,6.49,583200.0,6.0899,6.0899,6.0712,6.0805,583200.0
2012-05-16 15:45:00,6.49,6.5,6.48,6.48,1075200.0,6.0805,6.0899,6.0712,6.0712,1075200.0
2012-05-16 15:50:00,6.48,6.49,6.47,6.48,1768000.0,6.0712,6.0805,6.0618,6.0712,1768000.0
2012-05-16 15:55:00,6.48,6.49,6.47,6.47,2039200.0,6.0712,6.0805,6.0618,6.0618,2039200.0
2012-05-17 09:30:00,6.47,6.49,6.47,6.47,1196800.0,6.0618,6.0805,6.0618,6.0618,1196800.0
2012-05-17 09:35:00,6.47,6.47,6.44,6.44,952800.0,6.0618,6.0618,6.0337,6.0337,952800.0
2012-05-17 09:40:00,6.44,6.46,6.43,6.45,1183200.0,6.0337,6.0524,6.0243,6.0431,1183200.0
2012-05-17 09:45:00,6.45,6.45,6.43,6.43,1928800.0,6.0431,6.0431,6.0243,6.0243,1928800.0
2012-05-17 09:50:00,6.43,6.44,6.42,6.42,1104800.0,6.0243,6.0337,6.015,6.015,1104800.0
2012-05-17 09:55:00,6.42,6.44,6.42,6.44,1610400.0,6.015,6.0337,6.015,6.0337,1610400.0
2012-05-17 10:00:00,6.44,6.44,6.37,6.4,4368800.0,6.0337,6.0337,5.9681,5.9962,4368800.0
2012-05-17 10:05:00,6.4,6.43,6.4,6.43,1688800.0,5.9962,6.0243,5.9962,6.0243,1688800.0
2012-05-17 10:10:00,6.43,6.44,6.42,6.44,1151200.0,6.0243,6.0337,6.015,6.0337,1151200.0
2012-05-17 10:15:00,6.44,6.46,6.44,6.45,1612800.0,6.0337,6.0524,6.0337,6.0431,1612800.0
2012-05-17 10:20:00,6.45,6.46,6.44,6.45,958400.0,6.0431,6.0524,6.0337,6.0431,958400.0
2012-05-17 10:25:00,6.45,6.46,6.43,6.45,773600.0,6.0431,6.0524,6.0243,6.0431,773600.0
2012-05-17 10:30:00,6.45,6.45,6.42,6.43,894400.0,6.0431,6.0431,6.015,6.0243,894400.0
2012-05-17 10:35:00,6.43,6.46,6.43,6.45,684000.0,6.0243,6.0524,6.0243,6.0431,684000.0
2012-05-17 10:40:00,6.45,6.46,6.44,6.44,586400.0,6.0431,6.0524,6.0337,6.0337,586400.0
2012-05-17 10:45:00,6.44,6.45,6.42,6.42,781600.0,6.0337,6.0431,6.015,6.015,781600.0
2012-05-17 10:50:00,6.43,6.45,6.41,6.44,1072800.0,6.0243,6.0431,6.0056,6.0337,1072800.0
2012-05-17 10:55:00,6.44,6.45,6.43,6.44,565600.0,6.0337,6.0431,6.0243,6.0337,565600.0
2012-05-17 11:00:00,6.44,6.45,6.42,6.44,917600.0,6.0337,6.0431,6.015,6.0337,917600.0
2012-05-17 11:05:00,6.43,6.45,6.43,6.44,826400.0,6.0243,6.0431,6.0243,6.0337,826400.0
2012-05-17 11:10:00,6.44,6.44,6.42,6.43,1157600.0,6.0337,6.0337,6.015,6.0243,1157600.0
2012-05-17 11:15:00,6.43,6.43,6.42,6.43,572800.0,6.0243,6.0243,6.015,6.0243,572800.0
2012-05-17 11:20:00,6.43,6.43,6.41,6.42,964800.0,6.0243,6.0243,6.0056,6.015,964800.0
2012-05-17 11:25:00,6.41,6.42,6.41,6.41,485600.0,6.0056,6.015,6.0056,6.0056,485600.0
2012-05-17 11:30:00,6.41,6.41,6.39,6.39,638400.0,6.0056,6.0056,5.9869,5.9869,638400.0
2012-05-17 11:35:00,6.39,6.39,6.38,6.39,1163200.0,5.9869,5.9869,5.9775,5.9869,1163200.0
2012-05-17 11:40:00,6.39,6.4,6.38,6.4,735200.0,5.9869,5.9962,5.9775,5.9962,735200.0
2012-05-17 11:45:00,6.4,6.41,6.4,6.4,603200.0,5.9962,6.0056,5.9962,5.9962,603200.0
2012-05-17 11:50:00,6.4,6.4,6.38,6.39,529600.0,5.9962,5.9962,5.9775,5.9869,529600.0
2012-05-17 11:55:00,6.39,6.4,6.38,6.4,912000.0,5.9869,5.9962,5.9775,5.9962,912000.0
2012-05-17 12:00:00,6.4,6.4,6.37,6.37,719200.0,5.9962,5.9962,5.9681,5.9681,719200.0
2012-05-17 12:05:00,6.37,6.37,6.34,6.35,1881600.0,5.9681,5.9681,5.94,5.9494,1881600.0
2012-05-17 12:10:00,6.35,6.35,6.34,6.35,823200.0,5.9494,5.9494,5.94,5.9494,823200.0
2012-05-17 12:15:00,6.35,6.36,6.34,6.36,1050400.0,5.9494,5.9587,5.94,5.9587,1050400.0
2012-05-17 12:20:00,6.36,6.38,6.36,6.38,1693600.0,5.9587,5.9775,5.9587,5.9775,1693600.0
2012-05-17 12:25:00,6.38,6.39,6.37,6.37,604800.0,5.9775,5.9869,5.9681,5.9681,604800.0
2012-05-17 12:30:00,6.37,6.38,6.36,6.36,700800.0,5.9681,5.9775,5.9587,5.9587,700800.0
2012-05-17 12:35:00,6.36,6.38,6.36,6.38,608000.0,5.9587,5.9775,5.9587,5.9775,608000.0
2012-05-17 12:40:00,6.38,6.39,6.38,6.38,964800.0,5.9775,5.9869,5.9775,5.9775,964800.0
2012-05-17 12:45:00,6.38,6.39,6.37,6.38,573600.0,5.9775,5.9869,5.9681,5.9775,573600.0
2012-05-17 12:50:00,6.38,6.38,6.37,6.37,373600.0,5.9775,5.9775,5.9681,5.9681,373600.0
2012-05-17 12:55:00,6.37,6.38,6.37,6.37,208800.0,5.9681,5.9775,5.9681,5.9681,208800.0
2012-05-17 13:00:00,6.37,6.39,6.37,6.39,328000.0,5.9681,5.9869,5.9681,5.9869,328000.0
2012-05-17 13:05:00,6.39,6.41,6.39,6.41,3222400.0,5.9869,6.0056,5.9869,6.0056,3222400.0
2012-05-17 13:10:00,6.41,6.42,6.41,6.41,1449600.0,6.0056,6.015,6.0056,6.0056,1449600.0
2012-05-17 13:15:00,6.41,6.42,6.4,6.42,1733600.0,6.0056,6.015,5.9962,6.015,1733600.0
2012-05-17 13:20:00,6.42,6.42,6.41,6.42,519200.0,6.015,6.015,6.0056,6.015,519200.0
2012-05-17 13:25:00,6.42,6.42,6.4,6.4,443200.0,6.015,6.015,5.9962,5.9962,443200.0
2012-05-17 13:30:00,6.4,6.4,6.38,6.39,489600.0,5.9962,5.9962,5.9775,5.9869,489600.0
2012-05-17 13:35:00,6.39,6.39,6.38,6.39,1452000.0,5.9869,5.9869,5.9775,5.9869,1452000.0
2012-05-17 13:40:00,6.39,6.39,6.38,6.38,985600.0,5.9869,5.9869,5.9775,5.9775,985600.0
2012-05-17 13:45:00,6.38,6.38,6.36,6.37,1948000.0,5.9775,5.9775,5.9587,5.9681,1948000.0
2012-05-17 13:50:00,6.37,6.38,6.37,6.38,1040800.0,5.9681,5.9775,5.9681,5.9775,1040800.0
2012-05-17 13:55:00,6.38,6.39,6.38,6.38,236000.0,5.9775,5.9869,5.9775,5.9775,236000.0
2012-05-17 14:00:00,6.38,6.38,6.37,6.38,644000.0,5.9775,5.9775,5.9681,5.9775,644000.0
2012-05-17 14:05:00,6.38,6.38,6.36,6.37,371200.0,5.9775,5.9775,5.9587,5.9681,371200.0
2012-05-17 14:10:00,6.37,6.37,6.36,6.36,808000.0,5.9681,5.9681,5.9587,5.9587,808000.0
2012-05-17 14:15:00,6.36,6.36,6.36,6.36,537600.0,5.9587,5.9587,5.9587,5.9587,537600.0
2012-05-17 14:20:00,6.36,6.38,6.36,6.37,852000.0,5.9587,5.9775,5.9587,5.9681,852000.0
2012-05-17 14:25:00,6.37,6.37,6.36,6.36,563200.0,5.9681,5.9681,5.9587,5.9587,563200.0
2012-05-17 14:30:00,6.36,6.37,6.36,6.36,311200.0,5.9587,5.9681,5.9587,5.9587,311200.0
2012-05-17 14:35:00,6.36,6.36,6.34,6.35,1386400.0,5.9587,5.9587,5.94,5.9494,1386400.0
2012-05-17 14:40:00,6.35,6.36,6.35,6.36,1616000.0,5.9494,5.9587,5.9494,5.9587,1616000.0
2012-05-17 14:45:00,6.36,6.36,6.34,6.35,768800.0,5.9587,5.9587,5.94,5.9494,768800.0
2012-05-17 14:50:00,6.35,6.36,6.34,6.35,357600.0,5.9494,5.9587,5.94,5.9494,357600.0
2012-05-17 14:55:00,6.35,6.36,6.34,6.36,762400.0,5.9494,5.9587,5.94,5.9587,762400.0
2012-05-17 15:00:00,6.36,6.37,6.35,6.37,1120800.0,5.9587,5.9681,5.9494,5.9681,1120800.0
2012-05-17 15:05:00,6.37,6.37,6.33,6.34,1551200.0,5.9681,5.9681,5.9306,5.94,1551200.0
2012-05-17 15:10:00,6.34,6.36,6.33,6.36,1106400.0,5.94,5.9587,5.9306,5.9587,1106400.0
2012-05-17 15:15:00,6.35,6.36,6.34,6.35,492000.0,5.9494,5.9587,5.94,5.9494,492000.0
2012-05-17 15:20:00,6.35,6.35,6.34,6.34,899200.0,5.9494,5.9494,5.94,5.94,899200.0
2012-05-17 15:25:00,6.34,6.35,6.33,6.34,922400.0,5.94,5.9494,5.9306,5.94,922400.0
2012-05-17 15:30:00,6.34,6.34,6.32,6.33,1808800.0,5.94,5.94,5.9213,5.9306,1808800.0
2012-05-17 15:35:00,6.33,6.33,6.3,6.31,2430400.0,5.9306,5.9306,5.9025,5.9119,2430400.0
2012-05-17 15:40:00,6.31,6.31,6.29,6.3,2967200.0,5.9119,5.9119,5.8932,5.9025,2967200.0
2012-05-17 15:45:00,6.29,6.31,6.29,6.31,2112000.0,5.8932,5.9119,5.8932,5.9119,2112000.0
2012-05-17 15:50:00,6.3,6.31,6.3,6.31,1248000.0,5.9025,5.9119,5.9025,5.9119,1248000.0
2012-05-17 15:55:00,6.31,6.31,6.27,6.28,3276800.0,5.9119,5.9119,5.8744,5.8838,3276800.0
2012-05-18 09:30:00,6.33,6.33,6.31,6.31,1593600.0,5.9306,5.9306,5.9119,5.9119,1593600.0
2012-05-18 09:35:00,6.31,6.32,6.29,6.29,1251200.0,5.9119,5.9213,5.8932,5.8932,1251200.0
2012-05-18 09:40:00,6.3,6.3,6.28,6.3,792000.0,5.9025,5.9025,5.8838,5.9025,792000.0
2012-05-18 09:45:00,6.3,6.31,6.3,6.31,1076800.0,5.9025,5.9119,5.9025,5.9119,1076800.0
2012-05-18 09:50:00,6.31,6.32,6.3,6.32,970400.0,5.9119,5.9213,5.9025,5.9213,970400.0
2012-05-18 09:55:00,6.32,6.32,6.3,6.3,683200.0,5.9213,5.9213,5.9025,5.9025,683200.0
2012-05-18 10:00:00,6.3,6.3,6.28,6.3,1400800.0,5.9025,5.9025,5.8838,5.9025,1400800.0
2012-05-18 10:05:00,6.3,6.3,6.28,6.29,2455200.0,5.9025,5.9025,5.8838,5.8932,2455200.0
2012-05-18 10:10:00,6.29,6.31,6.29,6.31,1212000.0,5.8932,5.9119,5.8932,5.9119,1212000.0
2012-05-18 10:15:00,6.31,6.31,6.29,6.29,1010400.0,5.9119,5.9119,5.8932,5.8932,1010400.0
2012-05-18 10:20:00,6.29,6.3,6.28,6.3,736000.0,5.8932,5.9025,5.8838,5.9025,736000.0
2012-05-18 10:25:00,6.3,6.31,6.3,6.3,387200.0,5.9025,5.9119,5.9025,5.9025,387200.0
2012-05-18 10:30:00,6.3,6.31,6.29,6.31,701600.0,5.9025,5.9119,5.8932,5.9119,701600.0
2012-05-18 10:35:00,6.31,6.31,6.29,6.31,632000.0,5.9119,5.9119,5.8932,5.9119,632000.0
2012-05-18 10:40:00,6.31,6.32,6.3,6.31,461600.0,5.9119,5.9213,5.9025,5.9119,461600.0
2012-05-18 10:45:00,6.31,6.33,6.31,6.33,884000.0,5.9119,5.9306,5.9119,5.9306,884000.0
2012-05-18 10:50:00,6.32,6.35,6.32,6.35,1517600.0,5.9213,5.9494,5.9213,5.9494,1517600.0
2012-05-18 10:55:00,6.35,6.35,6.33,6.33,1347200.0,5.9494,5.9494,5.9306,5.9306,1347200.0
2012-05-18 11:00:00,6.33,6.34,6.32,6.32,764000.0,5.9306,5.94,5.9213,5.9213,764000.0
2012-05-18 11:05:00,6.32,6.32,6.3,6.3,835200.0,5.9213,5.9213,5.9025,5.9025,835200.0
2012-05-18 11:10:00,6.3,6.32,6.3,6.31,1414400.0,5.9025,5.9213,5.9025,5.9119,1414400.0
2012-05-18 11:15:00,6.31,6.31,6.29,6.31,1327200.0,5.9119,5.9119,5.8932,5.9119,1327200.0
2012-05-18 11:20:00,6.3,6.3,6.29,6.29,356800.0,5.9025,5.9025,5.8932,5.8932,356800.0
2012-05-18 11:25:00,6.29,6.31,6.29,6.29,1140000.0,5.8932,5.9119,5.8932,5.8932,1140000.0
2012-05-18 11:30:00,6.29,6.3,6.25,6.27,1532000.0,5.8932,5.9025,5.8557,5.8744,1532000.0
2012-05-18 11:35:00,6.27,6.27,6.23,6.25,1690400.0,5.8744,5.8744,5.8369,5.8557,1690400.0
2012-05-18 11:40:00,6.25,6.28,6.25,6.28,700000.0,5.8557,5.8838,5.8557,5.8838,700000.0
2012-05-18 11:45:00,6.27,6.27,6.23,6.24,1307200.0,5.8744,5.8744,5.8369,5.8463,1307200.0
2012-05-18 11:50:00,6.24,6.24,6.22,6.23,1780000.0,5.8463,5.8463,5.8276,5.8369,1780000.0
2012-05-18 11:55:00,6.23,6.24,6.22,6.24,1115200.0,5.8369,5.8463,5.8276,5.8463,1115200.0
2012-05-18 12:00:00,6.24,6.27,6.24,6.26,726400.0,5.8463,5.8744,5.8463,5.8651,726400.0
2012-05-18 12:05:00,6.26,6.27,6.25,6.27,467200.0,5.8651,5.8744,5.8557,5.8744,467200.0
2012-05-18 12:10:00,6.27,6.28,6.26,6.28,870400.0,5.8744,5.8838,5.8651,5.8838,870400.0
2012-05-18 12:15:00,6.27,6.27,6.25,6.26,424800.0,5.8744,5.8744,5.8557,5.8651,424800.0
2012-05-18 12:20:00,6.26,6.27,6.25,6.27,296000.0,5.8651,5.8744,5.8557,5.8744,296000.0
2012-05-18 12:25:00,6.27,6.29,6.27,6.28,1101600.0,5.8744,5.8932,5.8744,5.8838,1101600.0
2012-05-18 12:30:00,6.28,6.29,6.28,6.28,786400.0,5.8838,5.8932,5.8838,5.8838,786400.0
2012-05-18 12:35:00,6.28,6.29,6.27,6.29,645600.0,5.8838,5.8932,5.8744,5.8932,645600.0
2012-05-18 12:40:00,6.29,6.3,6.29,6.29,768000.0,5.8932,5.9025,5.8932,5.8932,768000.0
2012-05-18 12:45:00,6.29,6.29,6.28,6.29,455200.0,5.8932,5.8932,5.8838,5.8932,455200.0
2012-05-18 12:50:00,6.29,6.3,6.28,6.28,557600.0,5.8932,5.9025,5.8838,5.8838,557600.0
2012-05-18 12:55:00,6.28,6.29,6.28,6.28,473600.0,5.8838,5.8932,5.8838,5.8838,473600.0
2012-05-18 13:00:00,6.28,6.28,6.27,6.27,708800.0,5.8838,5.8838,5.8744,5.8744,708800.0
2012-05-18 13:05:00,6.27,6.27,6.26,6.27,540000.0,5.8744,5.8744,5.8651,5.8744,540000.0
2012-05-18 13:10:00,6.27,6.28,6.27,6.27,248800.0,5.8744,5.8838,5.8744,5.8744,248800.0
2012-05-18 13:15:00,6.27,6.29,6.27,6.28,687200.0,5.8744,5.8932,5.8744,5.8838,687200.0
2012-05-18 13:20:00,6.28,6.28,6.27,6.27,313600.0,5.8838,5.8838,5.8744,5.8744,313600.0
2012-05-18 13:25:00,6.27,6.27,6.26,6.27,205600.0,5.8744,5.8744,5.8651,5.8744,205600.0
2012-05-18 13:30:00,6.27,6.27,6.26,6.26,476000.0,5.8744,5.8744,5.8651,5.8651,476000.0
2012-05-18 13:35:00,6.27,6.27,6.25,6.25,443200.0,5.8744,5.8744,5.8557,5.8557,443200.0
2012-05-18 13:40:00,6.25,6.26,6.25,6.25,514400.0,5.8557,5.8651,5.8557,5.8557,514400.0
2012-05-18 13:45:00,6.24,6.25,6.24,6.25,870400.0,5.8463,5.8557,5.8463,5.8557,870400.0
2012-05-18 13:50:00,6.25,6.25,6.23,6.24,543200.0,5.8557,5.8557,5.8369,5.8463,543200.0
2012-05-18 13:55:00,6.24,6.24,6.23,6.23,569600.0,5.8463,5.8463,5.8369,5.8369,569600.0
2012-05-18 14:00:00,6.23,6.23,6.23,6.23,635200.0,5.8369,5.8369,5.8369,5.8369,635200.0
2012-05-18 14:05:00,6.23,6.23,6.21,6.22,1256800.0,5.8369,5.8369,5.8182,5.8276,1256800.0
2012-05-18 14:10:00,6.22,6.23,6.21,6.23,356000.0,5.8276,5.8369,5.8182,5.8369,356000.0
2012-05-18 14:15:00,6.23,6.24,6.21,6.22,466400.0,5.8369,5.8463,5.8182,5.8276,466400.0
2012-05-18 14:20:00,6.22,6.22,6.21,6.21,388800.0,5.8276,5.8276,5.8182,5.8182,388800.0
2012-05-18 14:25:00,6.21,6.22,6.2,6.22,438400.0,5.8182,5.8276,5.8088,5.8276,438400.0
2012-05-18 14:30:00,6.22,6.22,6.19,6.2,1131200.0,5.8276,5.8276,5.7995,5.8088,1131200.0
2012-05-18 14:35:00,6.2,6.21,6.2,6.2,472000.0,5.8088,5.8182,5.8088,5.8088,472000.0
2012-05-18 14:40:00,6.2,6.2,6.18,6.18,1332800.0,5.8088,5.8088,5.7901,5.7901,1332800.0
2012-05-18 14:45:00,6.18,6.2,6.18,6.2,432800.0,5.7901,5.8088,5.7901,5.8088,432800.0
2012-05-18 14:50:00,6.2,6.21,6.2,6.2,597600.0,5.8088,5.8182,5.8088,5.8088,597600.0
2012-05-18 14:55:00,6.2,6.21,6.19,6.2,551200.0,5.8088,5.8182,5.7995,5.8088,551200.0
2012-05-18 15:00:00,6.2,6.21,6.18,6.2,744800.0,5.8088,5.8182,5.7901,5.8088,744800.0
2012-05-18 15:05:00,6.2,6.22,6.2,6.22,1468000.0,5.8088,5.8276,5.8088,5.8276,1468000.0
2012-05-18 15:10:00,6.22,6.23,6.22,6.22,1484800.0,5.8276,5.8369,5.8276,5.8276,1484800.0
2012-05-18 15:15:00,6.22,6.23,6.22,6.22,447200.0,5.8276,5.8369,5.8276,5.8276,447200.0
2012-05-18 15:20:00,6.22,6.22,6.19,6.19,867200.0,5.8276,5.8276,5.7995,5.7995,867200.0
2012-05-18 15:25:00,6.19,6.2,6.19,6.19,744000.0,5.7995,5.8088,5.7995,5.7995,744000.0
2012-05-18 15:30:00,6.19,6.2,6.17,6.17,1040800.0,5.7995,5.8088,5.7807,5.7807,1040800.0
2012-05-18 15:35:00,6.18,6.19,6.17,6.18,576000.0,5.7901,5.7995,5.7807,5.7901,576000.0
2012-05-18 15:40:00,6.18,6.18,6.16,6.16,2498400.0,5.7901,5.7901,5.7714,5.7714,2498400.0
2012-05-18 15:45:00,6.16,6.18,6.16,6.17,1112000.0,5.7714,5.7901,5.7714,5.7807,1112000.0
2012-05-18 15:50:00,6.17,6.17,6.15,6.15,1120800.0,5.7807,5.7807,5.762,5.762,1120800.0
2012-05-18 15:55:00,6.16,6.19,6.16,6.18,2187200.0,5.7714,5.7995,5.7714,5.7901,2187200.0
2012-05-21 09:30:00,6.21,6.23,6.2,6.22,1134400.0,5.8182,5.8369,5.8088,5.8276,1134400.0
2012-05-21 09:35:00,6.23,6.24,6.2,6.23,2175200.0,5.8369,5.8463,5.8088,5.8369,2175200.0
2012-05-21 09:40:00,6.23,6.24,6.22,6.24,2344000.0,5.8369,5.8463,5.8276,5.8463,2344000.0
2012-05-21 09:45:00,6.24,6.24,6.22,6.23,554400.0,5.8463,5.8463,5.8276,5.8369,554400.0
2012-05-21 09:50:00,6.23,6.23,6.19,6.19,800800.0,5.8369,5.8369,5.7995,5.7995,800800.0
2012-05-21 09:55:00,6.19,6.23,6.19,6.23,805600.0,5.7995,5.8369,5.7995,5.8369,805600.0
2012-05-21 10:00:00,6.23,6.24,6.22,6.24,928800.0,5.8369,5.8463,5.8276,5.8463,928800.0
2012-05-21 10:05:00,6.24,6.25,6.22,6.24,1088000.0,5.8463,5.8557,5.8276,5.8463,1088000.0
2012-05-21 10:10:00,6.25,6.25,6.23,6.24,1119200.0,5.8557,5.8557,5.8369,5.8463,1119200.0
2012-05-21 10:15:00,6.24,6.27,6.24,6.27,2570400.0,5.8463,5.8744,5.8463,5.8744,2570400.0
2012-05-21 10:20:00,6.27,6.27,6.26,6.26,297600.0,5.8744,5.8744,5.8651,5.8651,297600.0
2012-05-21 10:25:00,6.26,6.29,6.25,6.28,952800.0,5.8651,5.8932,5.8557,5.8838,952800.0
2012-05-21 10:30:00,6.28,6.31,6.28,6.3,1119200.0,5.8838,5.9119,5.8838,5.9025,1119200.0
2012-05-21 10:35:00,6.3,6.31,6.29,6.3,754400.0,5.9025,5.9119,5.8932,5.9025,754400.0
2012-05-21 10:40:00,6.3,6.31,6.3,6.3,610400.0,5.9025,5.9119,5.9025,5.9025,610400.0
2012-05-21 10:45:00,6.3,6.32,6.3,6.31,606400.0,5.9025,5.9213,5.9025,5.9119,606400.0
2012-05-21 10:50:00,6.31,6.33,6.31,6.33,844000.0,5.9119,5.9306,5.9119,5.9306,844000.0
2012-05-21 10:55:00,6.33,6.33,6.32,6.32,883200.0,5.9306,5.9306,5.9213,5.9213,883200.0
2012-05-21 11:00:00,6.32,6.32,6.31,6.31,606400.0,5.9213,5.9213,5.9119,5.9119,606400.0
2012-05-21 11:05:00,6.31,6.32,6.31,6.31,532000.0,5.9119,5.9213,5.9119,5.9119,532000.0
2012-05-21 11:10:00,6.31,6.31,6.3,6.31,471200.0,5.9119,5.9119,5.9025,5.9119,471200.0
2012-05-21 11:15:00,6.31,6.32,6.3,6.31,368000.0,5.9119,5.9213,5.9025,5.9119,368000.0
2012-05-21 11:20:00,6.31,6.31,6.3,6.3,476800.0,5.9119,5.9119,5.9025,5.9025,476800.0
2012-05-21 11:25:00,6.3,6.31,6.29,6.3,625600.0,5.9025,5.9119,5.8932,5.9025,625600.0
2012-05-21 11:30:00,6.31,6.31,6.29,6.29,532000.0,5.9119,5.9119,5.8932,5.8932,532000.0
2012-05-21 11:35:00,6.29,6.31,6.29,6.3,437600.0,5.8932,5.9119,5.8932,5.9025,437600.0
2012-05-21 11:40:00,6.29,6.3,6.29,6.3,228800.0,5.8932,5.9025,5.8932,5.9025,228800.0
2012-05-21 11:45:00,6.3,6.3,6.29,6.3,135200.0,5.9025,5.9025,5.8932,5.9025,135200.0
2012-05-21 11:50:00,6.3,6.31,6.3,6.3,191200.0,5.9025,5.9119,5.9025,5.9025,191200.0
2012-05-21 11:55:00,6.3,6.3,6.29,6.3,120800.0,5.9025,5.9025,5.8932,5.9025,120800.0
2012-05-21 12:00:00,6.3,6.31,6.29,6.31,415200.0,5.9025,5.9119,5.8932,5.9119,415200.0
2012-05-21 12:05:00,6.31,6.31,6.3,6.31,516800.0,5.9119,5.9119,5.9025,5.9119,516800.0
2012-05-21 12:10:00,6.31,6.31,6.31,6.31,249600.0,5.9119,5.9119,5.9119,5.9119,249600.0
2012-05-21 12:15:00,6.31,6.33,6.31,6.33,424000.0,5.9119,5.9306,5.9119,5.9306,424000.0
2012-05-21 12:20:00,6.33,6.33,6.33,6.33,423200.0,5.9306,5.9306,5.9306,5.9306,423200.0
2012-05-21 12:25:00,6.33,6.34,6.33,6.34,530400.0,5.9306,5.94,5.9306,5.94,530400.0
2012-05-21 12:30:00,6.34,6.34,6.33,6.33,426400.0,5.94,5.94,5.9306,5.9306,426400.0
2012-05-21 12:35:00,6.34,6.34,6.33,6.34,280000.0,5.94,5.94,5.9306,5.94,280000.0
2012-05-21 12:40:00,6.34,6.34,6.33,6.33,119200.0,5.94,5.94,5.9306,5.9306,119200.0
2012-05-21 12:45:00,6.33,6.33,6.32,6.33,284000.0,5.9306,5.9306,5.9213,5.9306,284000.0
2012-05-21 12:50:00,6.33,6.33,6.32,6.32,212000.0,5.9306,5.9306,5.9213,5.9213,212000.0
2012-05-21 12:55:00,6.32,6.32,6.31,6.32,300000.0,5.9213,5.9213,5.9119,5.9213,300000.0
2012-05-21 13:00:00,6.32,6.33,6.32,6.32,210400.0,5.9213,5.9306,5.9213,5.9213,210400.0
2012-05-21 13:05:00,6.32,6.33,6.32,6.33,626400.0,5.9213,5.9306,5.9213,5.9306,626400.0
2012-05-21 13:10:00,6.33,6.34,6.32,6.32,463200.0,5.9306,5.94,5.9213,5.9213,463200.0
2012-05-21 13:15:00,6.32,6.33,6.32,6.32,264000.0,5.9213,5.9306,5.9213,5.9213,264000.0
2012-05-21 13:20:00,6.32,6.33,6.32,6.33,236800.0,5.9213,5.9306,5.9213,5.9306,236800.0
2012-05-21 13:25:00,6.33,6.33,6.33,6.33,172800.0,5.9306,5.9306,5.9306,5.9306,172800.0
2012-05-21 13:30:00,6.33,6.34,6.33,6.33,677600.0,5.9306,5.94,5.9306,5.9306,677600.0
2012-05-21 13:35:00,6.33,6.34,6.33,6.33,453600.0,5.9306,5.94,5.9306,5.9306,453600.0
2012-05-21 13:40:00,6.33,6.34,6.33,6.34,194400.0,5.9306,5.94,5.9306,5.94,194400.0
2012-05-21 13:45:00,6.34,6.35,6.33,6.34,404000.0,5.94,5.9494,5.9306,5.94,404000.0
2012-05-21 13:50:00,6.34,6.34,6.33,6.34,304000.0,5.94,5.94,5.9306,5.94,304000.0
2012-05-21 13:55:00,6.34,6.34,6.33,6.34,132800.0,5.94,5.94,5.9306,5.94,132800.0
2012-05-21 14:00:00,6.34,6.34,6.32,6.32,334400.0,5.94,5.94,5.9213,5.9213,334400.0
2012-05-21 14:05:00,6.32,6.33,6.31,6.33,172000.0,5.9213,5.9306,5.9119,5.9306,172000.0
2012-05-21 14:10:00,6.33,6.33,6.32,6.33,61600.0,5.9306,5.9306,5.9213,5.9306,61600.0
2012-05-21 14:15:00,6.32,6.33,6.32,6.33,164800.0,5.9213,5.9306,5.9213,5.9306,164800.0
2012-05-21 14:20:00,6.34,6.35,6.33,6.33,608800.0,5.94,5.9494,5.9306,5.9306,608800.0
2012-05-21 14:25:00,6.33,6.34,6.33,6.33,96000.0,5.9306,5.94,5.9306,5.9306,96000.0
2012-05-21 14:30:00,6.33,6.33,6.33,6.33,48800.0,5.9306,5.9306,5.9306,5.9306,48800.0
2012-05-21 14:35:00,6.33,6.34,6.33,6.33,272800.0,5.9306,5.94,5.9306,5.9306,272800.0
2012-05-21 14:40:00,6.33,6.34,6.33,6.33,479200.0,5.9306,5.94,5.9306,5.9306,479200.0
2012-05-21 14:45:00,6.33,6.34,6.33,6.34,351200.0,5.9306,5.94,5.9306,5.94,351200.0
2012-05-21 14:50:00,6.33,6.35,6.33,6.35,449600.0,5.9306,5.9494,5.9306,5.9494,449600.0
2012-05-21 14:55:00,6.35,6.36,6.34,6.35,1335200.0,5.9494,5.9587,5.94,5.9494,1335200.0
2012-05-21 15:00:00,6.35,6.36,6.35,6.36,999200.0,5.9494,5.9587,5.9494,5.9587,999200.0
2012-05-21 15:05:00,6.36,6.36,6.36,6.36,1372800.0,5.9587,5.9587,5.9587,5.9587,1372800.0
2012-05-21 15:10:00,6.36,6.36,6.35,6.36,324800.0,5.9587,5.9587,5.9494,5.9587,324800.0
2012-05-21 15:15:00,6.36,6.37,6.36,6.37,788800.0,5.9587,5.9681,5.9587,5.9681,788800.0
2012-05-21 15:20:00,6.37,6.38,6.37,6.38,986400.0,5.9681,5.9775,5.9681,5.9775,986400.0
2012-05-21 15:25:00,6.38,6.38,6.37,6.37,513600.0,5.9775,5.9775,5.9681,5.9681,513600.0
2012-05-21 15:30:00,6.37,6.37,6.36,6.37,452000.0,5.9681,5.9681,5.9587,5.9681,452000.0
2012-05-21 15:35:00,6.37,6.37,6.36,6.37,482400.0,5.9681,5.9681,5.9587,5.9681,482400.0
2012-05-21 15:40:00,6.37,6.37,6.36,6.37,353600.0,5.9681,5.9681,5.9587,5.9681,353600.0
2012-05-21 15:45:00,6.37,6.38,6.37,6.38,492800.0,5.9681,5.9775,5.9681,5.9775,492800.0
2012-05-21 15:50:00,6.38,6.38,6.37,6.38,1156000.0,5.9775,5.9775,5.9681,5.9775,1156000.0
2012-05-21 15:55:00,6.38,6.39,6.38,6.38,1748000.0,5.9775,5.9869,5.9775,5.9775,1748000.0
2012-05-22 09:30:00,6.42,6.42,6.4,6.41,1696000.0,6.015,6.015,5.9962,6.0056,1696000.0
2012-05-22 09:35:00,6.41,6.41,6.38,6.38,1364800.0,6.0056,6.0056,5.9775,5.9775,1364800.0
2012-05-22 09:40:00,6.38,6.42,6.38,6.42,1150400.0,5.9775,6.015,5.9775,6.015,1150400.0
2012-05-22 09:45:00,6.42,6.42,6.41,6.41,988000.0,6.015,6.015,6.0056,6.0056,988000.0
2012-05-22 09:50:00,6.41,6.43,6.41,6.43,1290400.0,6.0056,6.0243,6.0056,6.0243,1290400.0
2012-05-22 09:55:00,6.43,6.43,6.41,6.41,1076000.0,6.0243,6.0243,6.0056,6.0056,1076000.0
2012-05-22 10:00:00,6.41,6.45,6.41,6.45,1538400.0,6.0056,6.0431,6.0056,6.0431,1538400.0
2012-05-22 10:05:00,6.45,6.47,6.44,6.46,1900000.0,6.0431,6.0618,6.0337,6.0524,1900000.0
2012-05-22 10:10:00,6.46,6.47,6.46,6.46,982400.0,6.0524,6.0618,6.0524,6.0524,982400.0
2012-05-22 10:15:00,6.47,6.48,6.47,6.48,740000.0,6.0618,6.0712,6.0618,6.0712,740000.0
2012-05-22 10:20:00,6.48,6.48,6.47,6.47,1255200.0,6.0712,6.0712,6.0618,6.0618,1255200.0
2012-05-22 10:25:00,6.47,6.48,6.47,6.47,345600.0,6.0618,6.0712,6.0618,6.0618,345600.0
2012-05-22 10:30:00,6.47,6.49,6.47,6.48,600000.0,6.0618,6.0805,6.0618,6.0712,600000.0
2012-05-22 10:35:00,6.48,6.49,6.47,6.48,537600.0,6.0712,6.0805,6.0618,6.0712,537600.0
2012-05-22 10:40:00,6.48,6.5,6.48,6.49,1356800.0,6.0712,6.0899,6.0712,6.0805,1356800.0
2012-05-22 10:45:00,6.49,6.5,6.48,6.49,792800.0,6.0805,6.0899,6.0712,6.0805,792800.0
2012-05-22 10:50:00,6.49,6.49,6.48,6.48,600000.0,6.0805,6.0805,6.0712,6.0712,600000.0
2012-05-22 10:55:00,6.48,6.5,6.48,6.49,232000.0,6.0712,6.0899,6.0712,6.0805,232000.0
2012-05-22 11:00:00,6.5,6.5,6.49,6.49,933600.0,6.0899,6.0899,6.0805,6.0805,933600.0
2012-05-22 11:05:00,6.49,6.5,6.49,6.49,208000.0,6.0805,6.0899,6.0805,6.0805,208000.0
2012-05-22 11:10:00,6.49,6.5,6.48,6.48,680000.0,6.0805,6.0899,6.0712,6.0712,680000.0
2012-05-22 11:15:00,6.48,6.49,6.48,6.49,350400.0,6.0712,6.0805,6.0712,6.0805,350400.0
2012-05-22 11:20:00,6.49,6.5,6.49,6.5,196800.0,6.0805,6.0899,6.0805,6.0899,196800.0
2012-05-22 11:25:00,6.5,6.5,6.49,6.49,288800.0,6.0899,6.0899,6.0805,6.0805,288800.0
2012-05-22 11:30:00,6.49,6.49,6.48,6.49,228000.0,6.0805,6.0805,6.0712,6.0805,228000.0
2012-05-22 11:35:00,6.49,6.49,6.48,6.48,349600.0,6.0805,6.0805,6.0712,6.0712,349600.0
2012-05-22 11:40:00,6.48,6.48,6.47,6.47,461600.0,6.0712,6.0712,6.0618,6.0618,461600.0
2012-05-22 11:45:00,6.47,6.48,6.47,6.48,356800.0,6.0618,6.0712,6.0618,6.0712,356800.0
2012-05-22 11:50:00,6.48,6.48,6.47,6.47,257600.0,6.0712,6.0712,6.0618,6.0618,257600.0
2012-05-22 11:55:00,6.48,6.48,6.46,6.46,453600.0,6.0712,6.0712,6.0524,6.0524,453600.0
2012-05-22 12:00:00,6.46,6.46,6.44,6.45,1119200.0,6.0524,6.0524,6.0337,6.0431,1119200.0
2012-05-22 12:05:00,6.45,6.45,6.42,6.42,1551200.0,6.0431,6.0431,6.015,6.015,1551200.0
2012-05-22 12:10:00,6.42,6.44,6.42,6.44,1363200.0,6.015,6.0337,6.015,6.0337,1363200.0
2012-05-22 12:15:00,6.44,6.44,6.43,6.44,900000.0,6.0337,6.0337,6.0243,6.0337,900000.0
2012-05-22 12:20:00,6.44,6.46,6.44,6.46,610400.0,6.0337,6.0524,6.0337,6.0524,610400.0
2012-05-22 12:25:00,6.46,6.46,6.45,6.45,249600.0,6.0524,6.0524,6.0431,6.0431,249600.0
2012-05-22 12:30:00,6.45,6.46,6.44,6.45,284800.0,6.0431,6.0524,6.0337,6.0431,284800.0
2012-05-22 12:35:00,6.45,6.45,6.44,6.45,120800.0,6.0431,6.0431,6.0337,6.0431,120800.0
2012-05-22 12:40:00,6.45,6.46,6.45,6.45,120000.0,6.0431,6.0524,6.0431,6.0431,120000.0
2012-05-22 12:45:00,6.45,6.47,6.45,6.46,258400.0,6.0431,6.0618,6.0431,6.0524,258400.0
2012-05-22 12:50:00,6.46,6.46,6.45,6.45,117600.0,6.0524,6.0524,6.0431,6.0431,117600.0
2012-05-22 12:55:00,6.46,6.46,6.45,6.45,220000.0,6.0524,6.0524,6.0431,6.0431,220000.0
2012-05-22 13:00:00,6.45,6.47,6.45,6.47,480000.0,6.0431,6.0618,6.0431,6.0618,480000.0
2012-05-22 13:05:00,6.47,6.47,6.46,6.47,166400.0,6.0618,6.0618,6.0524,6.0618,166400.0
2012-05-22 13:10:00,6.47,6.47,6.46,6.46,145600.0,6.0618,6.0618,6.0524,6.0524,145600.0
2012-05-22 13:15:00,6.46,6.46,6.44,6.44,416000.0,6.0524,6.0524,6.0337,6.0337,416000.0
2012-05-22 13:20:00,6.45,6.45,6.44,6.45,237600.0,6.0431,6.0431,6.0337,6.0431,237600.0
2012-05-22 13:25:00,6.45,6.46,6.44,6.44,120000.0,6.0431,6.0524,6.0337,6.0337,120000.0
2012-05-22 13:30:00,6.44,6.45,6.43,6.45,300800.0,6.0337,6.0431,6.0243,6.0431,300800.0
2012-05-22 13:35:00,6.45,6.45,6.44,6.44,223200.0,6.0431,6.0431,6.0337,6.0337,223200.0
2012-05-22 13:40:00,6.44,6.44,6.42,6.43,382400.0,6.0337,6.0337,6.015,6.0243,382400.0
2012-05-22 13:45:00,6.43,6.43,6.42,6.43,220800.0,6.0243,6.0243,6.015,6.0243,220800.0
2012-05-22 13:50:00,6.43,6.43,6.43,6.43,189600.0,6.0243,6.0243,6.0243,6.0243,189600.0
2012-05-22 13:55:00,6.43,6.44,6.43,6.44,242400.0,6.0243,6.0337,6.0243,6.0337,242400.0
2012-05-22 14:00:00,6.44,6.46,6.43,6.45,298400.0,6.0337,6.0524,6.0243,6.0431,298400.0
2012-05-22 14:05:00,6.45,6.46,6.45,6.46,309600.0,6.0431,6.0524,6.0431,6.0524,309600.0
2012-05-22 14:10:00,6.46,6.46,6.44,6.45,381600.0,6.0524,6.0524,6.0337,6.0431,381600.0
2012-05-22 14:15:00,6.45,6.45,6.44,6.45,114400.0,6.0431,6.0431,6.0337,6.0431,114400.0
2012-05-22 14:20:00,6.45,6.47,6.45,6.46,214400.0,6.0431,6.0618,6.0431,6.0524,214400.0
2012-05-22 14:25:00,6.46,6.47,6.45,6.45,417600.0,6.0524,6.0618,6.0431,6.0431,417600.0
2012-05-22 14:30:00,6.45,6.46,6.43,6.44,350400.0,6.0431,6.0524,6.0243,6.0337,350400.0
2012-05-22 14:35:00,6.43,6.44,6.43,6.43,209600.0,6.0243,6.0337,6.0243,6.0243,209600.0
2012-05-22 14:40:00,6.44,6.45,6.43,6.45,220000.0,6.0337,6.0431,6.0243,6.0431,220000.0
2012-05-22 14:45:00,6.44,6.45,6.43,6.45,284800.0,6.0337,6.0431,6.0243,6.0431,284800.0
2012-05-22 14:50:00,6.45,6.46,6.44,6.44,166400.0,6.0431,6.0524,6.0337,6.0337,166400.0
2012-05-22 14:55:00,6.44,6.45,6.44,6.44,130400.0,6.0337,6.0431,6.0337,6.0337,130400.0
2012-05-22 15:00:00,6.45,6.45,6.43,6.44,342400.0,6.0431,6.0431,6.0243,6.0337,342400.0
2012-05-22 15:05:00,6.44,6.44,6.43,6.44,200800.0,6.0337,6.0337,6.0243,6.0337,200800.0
2012-05-22 15:10:00,6.44,6.44,6.42,6.43,639200.0,6.0337,6.0337,6.015,6.0243,639200.0
2012-05-22 15:15:00,6.43,6.43,6.4,6.4,920000.0,6.0243,6.0243,5.9962,5.9962,920000.0
2012-05-22 15:20:00,6.41,6.41,6.39,6.4,1425600.0,6.0056,6.0056,5.9869,5.9962,1425600.0
2012-05-22 15:25:00,6.4,6.41,6.38,6.38,1192000.0,5.9962,6.0056,5.9775,5.9775,1192000.0
2012-05-22 15:30:00,6.38,6.38,6.36,6.36,1568800.0,5.9775,5.9775,5.9587,5.9587,1568800.0
2012-05-22 15:35:00,6.36,6.37,6.35,6.35,1303200.0,5.9587,5.9681,5.9494,5.9494,1303200.0
2012-05-22 15:40:00,6.35,6.37,6.34,6.35,1575200.0,5.9494,5.9681,5.94,5.9494,1575200.0
2012-05-22 15:45:00,6.35,6.36,6.32,6.33,1840800.0,5.9494,5.9587,5.9213,5.9306,1840800.0
2012-05-22 15:50:00,6.33,6.37,6.33,6.36,2107200.0,5.9306,5.9681,5.9306,5.9587,2107200.0
2012-05-22 15:55:00,6.36,6.39,6.35,6.39,1936800.0,5.9587,5.9869,5.9494,5.9869,1936800.0
2012-05-23 09:30:00,6.31,6.33,6.3,6.32,2020800.0,5.9119,5.9306,5.9025,5.9213,2020800.0
2012-05-23 09:35:00,6.32,6.32,6.3,6.31,1328000.0,5.9213,5.9213,5.9025,5.9119,1328000.0
2012-05-23 09:40:00,6.31,6.31,6.29,6.29,732800.0,5.9119,5.9119,5.8932,5.8932,732800.0
2012-05-23 09:45:00,6.29,6.32,6.28,6.29,840800.0,5.8932,5.9213,5.8838,5.8932,840800.0
2012-05-23 09:50:00,6.28,6.31,6.28,6.31,638400.0,5.8838,5.9119,5.8838,5.9119,638400.0
2012-05-23 09:55:00,6.31,6.34,6.3,6.33,1812000.0,5.9119,5.94,5.9025,5.9306,1812000.0
2012-05-23 10:00:00,6.33,6.35,6.3,6.3,1484000.0,5.9306,5.9494,5.9025,5.9025,1484000.0
2012-05-23 10:05:00,6.3,6.32,6.3,6.31,487200.0,5.9025,5.9213,5.9025,5.9119,487200.0
2012-05-23 10:10:00,6.31,6.31,6.29,6.3,890400.0,5.9119,5.9119,5.8932,5.9025,890400.0
2012-05-23 10:15:00,6.3,6.31,6.27,6.28,1435200.0,5.9025,5.9119,5.8744,5.8838,1435200.0
2012-05-23 10:20:00,6.28,6.28,6.26,6.27,1469600.0,5.8838,5.8838,5.8651,5.8744,1469600.0
2012-05-23 10:25:00,6.26,6.27,6.24,6.26,1684800.0,5.8651,5.8744,5.8463,5.8651,1684800.0
2012-05-23 10:30:00,6.26,6.27,6.25,6.25,1431200.0,5.8651,5.8744,5.8557,5.8557,1431200.0
2012-05-23 10:35:00,6.25,6.26,6.23,6.23,1267200.0,5.8557,5.8651,5.8369,5.8369,1267200.0
2012-05-23 10:40:00,6.23,6.25,6.23,6.24,1004800.0,5.8369,5.8557,5.8369,5.8463,1004800.0
2012-05-23 10:45:00,6.24,6.24,6.21,6.22,1768000.0,5.8463,5.8463,5.8182,5.8276,1768000.0
2012-05-23 10:50:00,6.22,6.24,6.22,6.24,976000.0,5.8276,5.8463,5.8276,5.8463,976000.0
2012-05-23 10:55:00,6.24,6.25,6.23,6.23,852800.0,5.8463,5.8557,5.8369,5.8369,852800.0
2012-05-23 11:00:00,6.23,6.23,6.22,6.22,723200.0,5.8369,5.8369,5.8276,5.8276,723200.0
2012-05-23 11:05:00,6.22,6.25,6.22,6.25,996800.0,5.8276,5.8557,5.8276,5.8557,996800.0
2012-05-23 11:10:00,6.25,6.25,6.23,6.24,814400.0,5.8557,5.8557,5.8369,5.8463,814400.0
2012-05-23 11:15:00,6.25,6.26,6.24,6.25,476000.0,5.8557,5.8651,5.8463,5.8557,476000.0
2012-05-23 11:20:00,6.25,6.26,6.24,6.25,485600.0,5.8557,5.8651,5.8463,5.8557,485600.0
2012-05-23 11:25:00,6.25,6.25,6.23,6.24,548000.0,5.8557,5.8557,5.8369,5.8463,548000.0
2012-05-23 11:30:00,6.24,6.26,6.24,6.24,503200.0,5.8463,5.8651,5.8463,5.8463,503200.0
2012-05-23 11:35:00,6.24,6.24,6.22,6.23,1071200.0,5.8463,5.8463,5.8276,5.8369,1071200.0
2012-05-23 11:40:00,6.23,6.25,6.23,6.24,316000.0,5.8369,5.8557,5.8369,5.8463,316000.0
2012-05-23 11:45:00,6.24,6.24,6.22,6.23,577600.0,5.8463,5.8463,5.8276,5.8369,577600.0
2012-05-23 11:50:00,6.23,6.23,6.22,6.23,196800.0,5.8369,5.8369,5.8276,5.8369,196800.0
2012-05-23 11:55:00,6.23,6.23,6.21,6.22,374400.0,5.8369,5.8369,5.8182,5.8276,374400.0
2012-05-23 12:00:00,6.22,6.22,6.2,6.2,1025600.0,5.8276,5.8276,5.8088,5.8088,1025600.0
2012-05-23 12:05:00,6.2,6.21,6.19,6.2,767200.0,5.8088,5.8182,5.7995,5.8088,767200.0
2012-05-23 12:10:00,6.21,6.21,6.2,6.21,1135200.0,5.8182,5.8182,5.8088,5.8182,1135200.0
2012-05-23 12:15:00,6.21,6.22,6.2,6.22,718400.0,5.8182,5.8276,5.8088,5.8276,718400.0
2012-05-23 12:20:00,6.22,6.22,6.2,6.2,670400.0,5.8276,5.8276,5.8088,5.8088,670400.0
2012-05-23 12:25:00,6.2,6.21,6.19,6.2,638400.0,5.8088,5.8182,5.7995,5.8088,638400.0
2012-05-23 12:30:00,6.2,6.21,6.2,6.21,165600.0,5.8088,5.8182,5.8088,5.8182,165600.0
2012-05-23 12:35:00,6.21,6.22,6.21,6.21,223200.0,5.8182,5.8276,5.8182,5.8182,223200.0
2012-05-23 12:40:00,6.22,6.23,6.21,6.22,481600.0,5.8276,5.8369,5.8182,5.8276,481600.0
2012-05-23 12:45:00,6.22,6.24,6.22,6.23,912800.0,5.8276,5.8463,5.8276,5.8369,912800.0
2012-05-23 12:50:00,6.24,6.24,6.23,6.23,513600.0,5.8463,5.8463,5.8369,5.8369,513600.0
2012-05-23 12:55:00,6.23,6.23,6.21,6.22,285600.0,5.8369,5.8369,5.8182,5.8276,285600.0
2012-05-23 13:00:00,6.22,6.24,6.22,6.23,466400.0,5.8276,5.8463,5.8276,5.8369,466400.0
2012-05-23 13:05:00,6.23,6.23,6.22,6.23,320000.0,5.8369,5.8369,5.8276,5.8369,320000.0
2012-05-23 13:10:00,6.22,6.24,6.22,6.24,804000.0,5.8276,5.8463,5.8276,5.8463,804000.0
2012-05-23 13:15:00,6.24,6.24,6.23,6.23,385600.0,5.8463,5.8463,5.8369,5.8369,385600.0
2012-05-23 13:20:00,6.23,6.26,6.23,6.25,1328800.0,5.8369,5.8651,5.8369,5.8557,1328800.0
2012-05-23 13:25:00,6.25,6.26,6.25,6.26,667200.0,5.8557,5.8651,5.8557,5.8651,667200.0
2012-05-23 13:30:00,6.26,6.27,6.25,6.25,736800.0,5.8651,5.8744,5.8557,5.8557,736800.0
2012-05-23 13:35:00,6.25,6.27,6.25,6.27,317600.0,5.8557,5.8744,5.8557,5.8744,317600.0
2012-05-23 13:40:00,6.27,6.28,6.26,6.27,500000.0,5.8744,5.8838,5.8651,5.8744,500000.0
2012-05-23 13:45:00,6.27,6.29,6.26,6.28,1212000.0,5.8744,5.8932,5.8651,5.8838,1212000.0
2012-05-23 13:50:00,6.28,6.29,6.27,6.27,525600.0,5.8838,5.8932,5.8744,5.8744,525600.0
2012-05-23 13:55:00,6.27,6.29,6.26,6.28,553600.0,5.8744,5.8932,5.8651,5.8838,553600.0
2012-05-23 14:00:00,6.28,6.29,6.26,6.26,422400.0,5.8838,5.8932,5.8651,5.8651,422400.0
2012-05-23 14:05:00,6.26,6.28,6.26,6.28,484800.0,5.8651,5.8838,5.8651,5.8838,484800.0
2012-05-23 14:10:00,6.28,6.28,6.26,6.26,508800.0,5.8838,5.8838,5.8651,5.8651,508800.0
2012-05-23 14:15:00,6.26,6.26,6.24,6.24,678400.0,5.8651,5.8651,5.8463,5.8463,678400.0
2012-05-23 14:20:00,6.24,6.25,6.23,6.23,295200.0,5.8463,5.8557,5.8369,5.8369,295200.0
2012-05-23 14:25:00,6.23,6.25,6.23,6.23,295200.0,5.8369,5.8557,5.8369,5.8369,295200.0
2012-05-23 14:30:00,6.23,6.25,6.23,6.25,482400.0,5.8369,5.8557,5.8369,5.8557,482400.0
2012-05-23 14:35:00,6.25,6.27,6.25,6.27,356800.0,5.8557,5.8744,5.8557,5.8744,356800.0
2012-05-23 14:40:00,6.27,6.3,6.26,6.28,1149600.0,5.8744,5.9025,5.8651,5.8838,1149600.0
2012-05-23 14:45:00,6.29,6.29,6.28,6.28,356000.0,5.8932,5.8932,5.8838,5.8838,356000.0
2012-05-23 14:50:00,6.29,6.31,6.28,6.3,984800.0,5.8932,5.9119,5.8838,5.9025,984800.0
2012-05-23 14:55:00,6.3,6.32,6.29,6.31,794400.0,5.9025,5.9213,5.8932,5.9119,794400.0
2012-05-23 15:00:00,6.31,6.32,6.3,6.31,555200.0,5.9119,5.9213,5.9025,5.9119,555200.0
2012-05-23 15:05:00,6.31,6.33,6.29,6.33,752800.0,5.9119,5.9306,5.8932,5.9306,752800.0
2012-05-23 15:10:00,6.33,6.34,6.32,6.32,1046400.0,5.9306,5.94,5.9213,5.9213,1046400.0
2012-05-23 15:15:00,6.33,6.34,6.31,6.34,1290400.0,5.9306,5.94,5.9119,5.94,1290400.0
2012-05-23 15:20:00,6.34,6.35,6.33,6.34,1418400.0,5.94,5.9494,5.9306,5.94,1418400.0
2012-05-23 15:25:00,6.34,6.36,6.34,6.35,1072000.0,5.94,5.9587,5.94,5.9494,1072000.0
2012-05-23 15:30:00,6.35,6.38,6.35,6.38,1322400.0,5.9494,5.9775,5.9494,5.9775,1322400.0
2012-05-23 15:35:00,6.38,6.4,6.38,6.4,1849600.0,5.9775,5.9962,5.9775,5.9962,1849600.0
2012-05-23 15:40:00,6.4,6.43,6.4,6.42,1441600.0,5.9962,6.0243,5.9962,6.015,1441600.0
2012-05-23 15:45:00,6.42,6.42,6.4,6.41,1648800.0,6.015,6.015,5.9962,6.0056,1648800.0
2012-05-23 15:50:00,6.41,6.42,6.38,6.39,1916000.0,6.0056,6.015,5.9775,5.9869,1916000.0
2012-05-23 15:55:00,6.38,6.41,6.38,6.41,2234400.0,5.9775,6.0056,5.9775,6.0056,2234400.0
2012-05-24 09:30:00,6.45,6.45,6.42,6.42,1771200.0,6.0431,6.0431,6.015,6.015,1771200.0
2012-05-24 09:35:00,6.42,6.43,6.4,6.41,1104000.0,6.015,6.0243,5.9962,6.0056,1104000.0
2012-05-24 09:40:00,6.41,6.43,6.4,6.43,819200.0,6.0056,6.0243,5.9962,6.0243,819200.0
2012-05-24 09:45:00,6.43,6.43,6.4,6.4,639200.0,6.0243,6.0243,5.9962,5.9962,639200.0
2012-05-24 09:50:00,6.4,6.41,6.38,6.39,756800.0,5.9962,6.0056,5.9775,5.9869,756800.0
2012-05-24 09:55:00,6.39,6.41,6.38,6.4,666400.0,5.9869,6.0056,5.9775,5.9962,666400.0
2012-05-24 10:00:00,6.4,6.41,6.38,6.41,864800.0,5.9962,6.0056,5.9775,6.0056,864800.0
2012-05-24 10:05:00,6.41,6.43,6.41,6.42,721600.0,6.0056,6.0243,6.0056,6.015,721600.0
2012-05-24 10:10:00,6.41,6.42,6.4,6.4,689600.0,6.0056,6.015,5.9962,5.9962,689600.0
2012-05-24 10:15:00,6.4,6.42,6.39,6.41,423200.0,5.9962,6.015,5.9869,6.0056,423200.0
2012-05-24 10:20:00,6.41,6.42,6.39,6.4,328000.0,6.0056,6.015,5.9869,5.9962,328000.0
2012-05-24 10:25:00,6.4,6.43,6.39,6.42,484000.0,5.9962,6.0243,5.9869,6.015,484000.0
2012-05-24 10:30:00,6.42,6.46,6.42,6.45,1361600.0,6.015,6.0524,6.015,6.0431,1361600.0
2012-05-24 10:35:00,6.45,6.47,6.45,6.45,1732000.0,6.0431,6.0618,6.0431,6.0431,1732000.0
2012-05-24 10:40:00,6.45,6.46,6.45,6.45,509600.0,6.0431,6.0524,6.0431,6.0431,509600.0
2012-05-24 10:45:00,6.45,6.45,6.43,6.43,512800.0,6.0431,6.0431,6.0243,6.0243,512800.0
2012-05-24 10:50:00,6.43,6.45,6.43,6.43,567200.0,6.0243,6.0431,6.0243,6.0243,567200.0
2012-05-24 10:55:00,6.43,6.44,6.42,6.43,928800.0,6.0243,6.0337,6.015,6.0243,928800.0
2012-05-24 11:00:00,6.43,6.44,6.42,6.43,348800.0,6.0243,6.0337,6.015,6.0243,348800.0
2012-05-24 11:05:00,6.43,6.45,6.43,6.43,546400.0,6.0243,6.0431,6.0243,6.0243,546400.0
2012-05-24 11:10:00,6.43,6.45,6.43,6.45,488000.0,6.0243,6.0431,6.0243,6.0431,488000.0
2012-05-24 11:15:00,6.45,6.46,6.44,6.45,349600.0,6.0431,6.0524,6.0337,6.0431,349600.0
2012-05-24 11:20:00,6.45,6.46,6.44,6.44,256000.0,6.0431,6.0524,6.0337,6.0337,256000.0
2012-05-24 11:25:00,6.44,6.45,6.43,6.44,241600.0,6.0337,6.0431,6.0243,6.0337,241600.0
2012-05-24 11:30:00,6.44,6.44,6.41,6.41,640800.0,6.0337,6.0337,6.0056,6.0056,640800.0
2012-05-24 11:35:00,6.41,6.42,6.41,6.42,278400.0,6.0056,6.015,6.0056,6.015,278400.0
2012-05-24 11:40:00,6.42,6.42,6.4,6.4,481600.0,6.015,6.015,5.9962,5.9962,481600.0
2012-05-24 11:45:00,6.4,6.4,6.4,6.4,380800.0,5.9962,5.9962,5.9962,5.9962,380800.0
2012-05-24 11:50:00,6.4,6.41,6.4,6.41,213600.0,5.9962,6.0056,5.9962,6.0056,213600.0
2012-05-24 11:55:00,6.41,6.41,6.39,6.4,364000.0,6.0056,6.0056,5.9869,5.9962,364000.0
2012-05-24 12:00:00,6.4,6.41,6.36,6.37,1760800.0,5.9962,6.0056,5.9587,5.9681,1760800.0
2012-05-24 12:05:00,6.37,6.38,6.37,6.38,452000.0,5.9681,5.9775,5.9681,5.9775,452000.0
2012-05-24 12:10:00,6.38,6.39,6.36,6.37,973600.0,5.9775,5.9869,5.9587,5.9681,973600.0
2012-05-24 12:15:00,6.37,6.38,6.36,6.37,739200.0,5.9681,5.9775,5.9587,5.9681,739200.0
2012-05-24 12:20:00,6.37,6.38,6.37,6.37,405600.0,5.9681,5.9775,5.9681,5.9681,405600.0
2012-05-24 12:25:00,6.37,6.38,6.37,6.37,215200.0,5.9681,5.9775,5.9681,5.9681,215200.0
2012-05-24 12:30:00,6.37,6.38,6.36,6.38,346400.0,5.9681,5.9775,5.9587,5.9775,346400.0
2012-05-24 12:35:00,6.38,6.39,6.37,6.38,385600.0,5.9775,5.9869,5.9681,5.9775,385600.0
2012-05-24 12:40:00,6.38,6.39,6.37,6.38,500800.0,5.9775,5.9869,5.9681,5.9775,500800.0
2012-05-24 12:45:00,6.38,6.39,6.38,6.39,180800.0,5.9775,5.9869,5.9775,5.9869,180800.0
2012-05-24 12:50:00,6.39,6.39,6.36,6.36,196800.0,5.9869,5.9869,5.9587,5.9587,196800.0
2012-05-24 12:55:00,6.37,6.38,6.36,6.38,323200.0,5.9681,5.9775,5.9587,5.9775,323200.0
2012-05-24 13:00:00,6.38,6.4,6.38,6.4,474400.0,5.9775,5.9962,5.9775,5.9962,474400.0
2012-05-24 13:05:00,6.4,6.4,6.39,6.4,308000.0,5.9962,5.9962,5.9869,5.9962,308000.0
2012-05-24 13:10:00,6.4,6.4,6.38,6.39,885600.0,5.9962,5.9962,5.9775,5.9869,885600.0
2012-05-24 13:15:00,6.39,6.4,6.38,6.38,574400.0,5.9869,5.9962,5.9775,5.9775,574400.0
2012-05-24 13:20:00,6.38,6.39,6.38,6.39,188000.0,5.9775,5.9869,5.9775,5.9869,188000.0
2012-05-24 13:25:00,6.39,6.39,6.37,6.37,354400.0,5.9869,5.9869,5.9681,5.9681,354400.0
2012-05-24 13:30:00,6.37,6.37,6.35,6.37,374400.0,5.9681,5.9681,5.9494,5.9681,374400.0
2012-05-24 13:35:00,6.37,6.37,6.36,6.37,446400.0,5.9681,5.9681,5.9587,5.9681,446400.0
2012-05-24 13:40:00,6.37,6.38,6.37,6.38,244000.0,5.9681,5.9775,5.9681,5.9775,244000.0
2012-05-24 13:45:00,6.38,6.38,6.36,6.36,284000.0,5.9775,5.9775,5.9587,5.9587,284000.0
2012-05-24 13:50:00,6.36,6.36,6.35,6.35,1104800.0,5.9587,5.9587,5.9494,5.9494,1104800.0
2012-05-24 13:55:00,6.35,6.35,6.33,6.33,1380000.0,5.9494,5.9494,5.9306,5.9306,1380000.0
2012-05-24 14:00:00,6.33,6.36,6.33,6.36,916000.0,5.9306,5.9587,5.9306,5.9587,916000.0
2012-05-24 14:05:00,6.35,6.36,6.35,6.36,192800.0,5.9494,5.9587,5.9494,5.9587,192800.0
2012-05-24 14:10:00,6.36,6.36,6.33,6.34,867200.0,5.9587,5.9587,5.9306,5.94,867200.0
2012-05-24 14:15:00,6.34,6.35,6.34,6.35,184000.0,5.94,5.9494,5.94,5.9494,184000.0
2012-05-24 14:20:00,6.35,6.36,6.34,6.36,395200.0,5.9494,5.9587,5.94,5.9587,395200.0
2012-05-24 14:25:00,6.36,6.36,6.35,6.36,136800.0,5.9587,5.9587,5.9494,5.9587,136800.0
2012-05-24 14:30:00,6.36,6.38,6.36,6.38,390400.0,5.9587,5.9775,5.9587,5.9775,390400.0
2012-05-24 14:35:00,6.38,6.38,6.36,6.36,532800.0,5.9775,5.9775,5.9587,5.9587,532800.0
2012-05-24 14:40:00,6.36,6.36,6.33,6.34,1153600.0,5.9587,5.9587,5.9306,5.94,1153600.0
2012-05-24 14:45:00,6.34,6.36,6.34,6.36,509600.0,5.94,5.9587,5.94,5.9587,509600.0
2012-05-24 14:50:00,6.36,6.36,6.35,6.36,152000.0,5.9587,5.9587,5.9494,5.9587,152000.0
2012-05-24 14:55:00,6.36,6.36,6.34,6.35,203200.0,5.9587,5.9587,5.94,5.9494,203200.0
2012-05-24 15:00:00,6.35,6.37,6.35,6.37,417600.0,5.9494,5.9681,5.9494,5.9681,417600.0
2012-05-24 15:05:00,6.36,6.36,6.35,6.36,429600.0,5.9587,5.9587,5.9494,5.9587,429600.0
2012-05-24 15:10:00,6.36,6.36,6.34,6.35,454400.0,5.9587,5.9587,5.94,5.9494,454400.0
2012-05-24 15:15:00,6.35,6.36,6.34,6.35,332000.0,5.9494,5.9587,5.94,5.9494,332000.0
2012-05-24 15:20:00,6.36,6.37,6.35,6.37,653600.0,5.9587,5.9681,5.9494,5.9681,653600.0
2012-05-24 15:25:00,6.37,6.41,6.36,6.4,1707200.0,5.9681,6.0056,5.9587,5.9962,1707200.0
2012-05-24 15:30:00,6.4,6.42,6.39,6.39,2113600.0,5.9962,6.015,5.9869,5.9869,2113600.0
2012-05-24 15:35:00,6.39,6.4,6.39,6.39,584000.0,5.9869,5.9962,5.9869,5.9869,584000.0
2012-05-24 15:40:00,6.4,6.41,6.39,6.39,777600.0,5.9962,6.0056,5.9869,5.9869,777600.0
2012-05-24 15:45:00,6.4,6.41,6.39,6.41,1000000.0,5.9962,6.0056,5.9869,6.0056,1000000.0
2012-05-24 15:50:00,6.41,6.43,6.4,6.43,1276000.0,6.0056,6.0243,5.9962,6.0243,1276000.0
2012-05-24 15:55:00,6.43,6.43,6.42,6.43,1791200.0,6.0243,6.0243,6.015,6.0243,1791200.0
2012-05-25 09:30:00,6.43,6.44,6.42,6.43,1061600.0,6.0243,6.0337,6.015,6.0243,1061600.0
2012-05-25 09:35:00,6.43,6.46,6.43,6.46,1384000.0,6.0243,6.0524,6.0243,6.0524,1384000.0
2012-05-25 09:40:00,6.46,6.46,6.43,6.43,729600.0,6.0524,6.0524,6.0243,6.0243,729600.0
2012-05-25 09:45:00,6.43,6.45,6.43,6.45,472800.0,6.0243,6.0431,6.0243,6.0431,472800.0
2012-05-25 09:50:00,6.45,6.45,6.43,6.45,361600.0,6.0431,6.0431,6.0243,6.0431,361600.0
2012-05-25 09:55:00,6.45,6.47,6.45,6.45,1643200.0,6.0431,6.0618,6.0431,6.0431,1643200.0
2012-05-25 10:00:00,6.45,6.46,6.44,6.44,901600.0,6.0431,6.0524,6.0337,6.0337,901600.0
2012-05-25 10:05:00,6.44,6.44,6.42,6.43,752800.0,6.0337,6.0337,6.015,6.0243,752800.0
2012-05-25 10:10:00,6.43,6.43,6.41,6.42,1720800.0,6.0243,6.0243,6.0056,6.015,1720800.0
2012-05-25 10:15:00,6.42,6.43,6.41,6.43,1348800.0,6.015,6.0243,6.0056,6.0243,1348800.0
2012-05-25 10:20:00,6.43,6.44,6.43,6.44,710400.0,6.0243,6.0337,6.0243,6.0337,710400.0
2012-05-25 10:25:00,6.44,6.44,6.42,6.44,343200.0,6.0337,6.0337,6.015,6.0337,343200.0
2012-05-25 10:30:00,6.43,6.46,6.43,6.45,1392000.0,6.0243,6.0524,6.0243,6.0431,1392000.0
2012-05-25 10:35:00,6.45,6.46,6.45,6.45,386400.0,6.0431,6.0524,6.0431,6.0431,386400.0
2012-05-25 10:40:00,6.45,6.45,6.42,6.43,914400.0,6.0431,6.0431,6.015,6.0243,914400.0
2012-05-25 10:45:00,6.43,6.43,6.41,6.42,1088800.0,6.0243,6.0243,6.0056,6.015,1088800.0
2012-05-25 10:50:00,6.42,6.43,6.42,6.43,411200.0,6.015,6.0243,6.015,6.0243,411200.0
2012-05-25 10:55:00,6.43,6.43,6.42,6.42,233600.0,6.0243,6.0243,6.015,6.015,233600.0
2012-05-25 11:00:00,6.42,6.44,6.42,6.44,708800.0,6.015,6.0337,6.015,6.0337,708800.0
2012-05-25 11:05:00,6.44,6.45,6.43,6.45,416000.0,6.0337,6.0431,6.0243,6.0431,416000.0
2012-05-25 11:10:00,6.45,6.45,6.44,6.45,284000.0,6.0431,6.0431,6.0337,6.0431,284000.0
2012-05-25 11:15:00,6.45,6.45,6.44,6.44,190400.0,6.0431,6.0431,6.0337,6.0337,190400.0
2012-05-25 11:20:00,6.44,6.46,6.44,6.45,245600.0,6.0337,6.0524,6.0337,6.0431,245600.0
2012-05-25 11:25:00,6.45,6.46,6.45,6.45,274400.0,6.0431,6.0524,6.0431,6.0431,274400.0
2012-05-25 11:30:00,6.45,6.45,6.43,6.44,1005600.0,6.0431,6.0431,6.0243,6.0337,1005600.0
2012-05-25 11:35:00,6.44,6.44,6.42,6.43,825600.0,6.0337,6.0337,6.015,6.0243,825600.0
2012-05-25 11:40:00,6.43,6.44,6.43,6.43,57600.0,6.0243,6.0337,6.0243,6.0243,57600.0
2012-05-25 11:45:00,6.43,6.44,6.43,6.44,70400.0,6.0243,6.0337,6.0243,6.0337,70400.0
2012-05-25 11:50:00,6.44,6.45,6.44,6.45,405600.0,6.0337,6.0431,6.0337,6.0431,405600.0
2012-05-25 11:55:00,6.45,6.45,6.44,6.45,136000.0,6.0431,6.0431,6.0337,6.0431,136000.0
2012-05-25 12:00:00,6.44,6.45,6.43,6.43,515200.0,6.0337,6.0431,6.0243,6.0243,515200.0
2012-05-25 12:05:00,6.43,6.44,6.43,6.44,376000.0,6.0243,6.0337,6.0243,6.0337,376000.0
2012-05-25 12:10:00,6.44,6.44,6.43,6.43,244000.0,6.0337,6.0337,6.0243,6.0243,244000.0
2012-05-25 12:15:00,6.43,6.43,6.43,6.43,188000.0,6.0243,6.0243,6.0243,6.0243,188000.0
2012-05-25 12:20:00,6.43,6.43,6.42,6.42,250400.0,6.0243,6.0243,6.015,6.015,250400.0
2012-05-25 12:25:00,6.42,6.43,6.41,6.42,504000.0,6.015,6.0243,6.0056,6.015,504000.0
2012-05-25 12:30:00,6.41,6.42,6.41,6.42,524800.0,6.0056,6.015,6.0056,6.015,524800.0
2012-05-25 12:35:00,6.42,6.43,6.42,6.43,206400.0,6.015,6.0243,6.015,6.0243,206400.0
2012-05-25 12:40:00,6.43,6.43,6.42,6.42,175200.0,6.0243,6.0243,6.015,6.015,175200.0
2012-05-25 12:45:00,6.43,6.43,6.42,6.42,337600.0,6.0243,6.0243,6.015,6.015,337600.0
2012-05-25 12:50:00,6.42,6.43,6.42,6.43,200800.0,6.015,6.0243,6.015,6.0243,200800.0
2012-05-25 12:55:00,6.43,6.43,6.42,6.42,78400.0,6.0243,6.0243,6.015,6.015,78400.0
2012-05-25 13:00:00,6.42,6.42,6.41,6.42,139200.0,6.015,6.015,6.0056,6.015,139200.0
2012-05-25 13:05:00,6.42,6.42,6.42,6.42,240800.0,6.015,6.015,6.015,6.015,240800.0
2012-05-25 13:10:00,6.42,6.42,6.42,6.42,35200.0,6.015,6.015,6.015,6.015,35200.0
2012-05-25 13:15:00,6.42,6.43,6.42,6.43,112000.0,6.015,6.0243,6.015,6.0243,112000.0
2012-05-25 13:20:00,6.43,6.43,6.42,6.43,55200.0,6.0243,6.0243,6.015,6.0243,55200.0
2012-05-25 13:25:00,6.43,6.43,6.43,6.43,394400.0,6.0243,6.0243,6.0243,6.0243,394400.0
2012-05-25 13:30:00,6.43,6.43,6.43,6.43,172800.0,6.0243,6.0243,6.0243,6.0243,172800.0
2012-05-25 13:35:00,6.43,6.43,6.43,6.43,136800.0,6.0243,6.0243,6.0243,6.0243,136800.0
2012-05-25 13:40:00,6.43,6.43,6.43,6.43,84000.0,6.0243,6.0243,6.0243,6.0243,84000.0
2012-05-25 13:45:00,6.43,6.43,6.43,6.43,28800.0,6.0243,6.0243,6.0243,6.0243,28800.0
2012-05-25 13:50:00,6.43,6.43,6.42,6.42,98400.0,6.0243,6.0243,6.015,6.015,98400.0
2012-05-25 13:55:00,6.42,6.43,6.42,6.42,245600.0,6.015,6.0243,6.015,6.015,245600.0
2012-05-25 14:00:00,6.43,6.43,6.42,6.43,92800.0,6.0243,6.0243,6.015,6.0243,92800.0
2012-05-25 14:05:00,6.43,6.43,6.42,6.42,77600.0,6.0243,6.0243,6.015,6.015,77600.0
2012-05-25 14:10:00,6.42,6.42,6.42,6.42,127200.0,6.015,6.015,6.015,6.015,127200.0
2012-05-25 14:15:00,6.42,6.42,6.41,6.41,448800.0,6.015,6.015,6.0056,6.0056,448800.0
2012-05-25 14:20:00,6.41,6.41,6.39,6.4,1144000.0,6.0056,6.0056,5.9869,5.9962,1144000.0
2012-05-25 14:25:00,6.4,6.42,6.39,6.41,808800.0,5.9962,6.015,5.9869,6.0056,808800.0
2012-05-25 14:30:00,6.41,6.42,6.41,6.41,272000.0,6.0056,6.015,6.0056,6.0056,272000.0
2012-05-25 14:35:00,6.41,6.41,6.4,6.41,573600.0,6.0056,6.0056,5.9962,6.0056,573600.0
2012-05-25 14:40:00,6.41,6.41,6.39,6.4,420000.0,6.0056,6.0056,5.9869,5.9962,420000.0
2012-05-25 14:45:00,6.4,6.4,6.38,6.39,713600.0,5.9962,5.9962,5.9775,5.9869,713600.0
2012-05-25 14:50:00,6.39,6.4,6.39,6.4,639200.0,5.9869,5.9962,5.9869,5.9962,639200.0
2012-05-25 14:55:00,6.4,6.4,6.39,6.39,280000.0,5.9962,5.9962,5.9869,5.9869,280000.0
2012-05-25 15:00:00,6.4,6.41,6.4,6.4,332800.0,5.9962,6.0056,5.9962,5.9962,332800.0
2012-05-25 15:05:00,6.4,6.41,6.4,6.41,204800.0,5.9962,6.0056,5.9962,6.0056,204800.0
2012-05-25 15:10:00,6.41,6.41,6.39,6.4,833600.0,6.0056,6.0056,5.9869,5.9962,833600.0
2012-05-25 15:15:00,6.39,6.4,6.39,6.39,653600.0,5.9869,5.9962,5.9869,5.9869,653600.0
2012-05-25 15:20:00,6.39,6.39,6.36,6.37,2484000.0,5.9869,5.9869,5.9587,5.9681,2484000.0
2012-05-25 15:25:00,6.37,6.38,6.37,6.38,914400.0,5.9681,5.9775,5.9681,5.9775,914400.0
2012-05-25 15:30:00,6.38,6.4,6.37,6.39,1528000.0,5.9775,5.9962,5.9681,5.9869,1528000.0
2012-05-25 15:35:00,6.39,6.4,6.38,6.39,661600.0,5.9869,5.9962,5.9775,5.9869,661600.0
2012-05-25 15:40:00,6.39,6.4,6.39,6.4,332800.0,5.9869,5.9962,5.9869,5.9962,332800.0
2012-05-25 15:45:00,6.4,6.41,6.39,6.4,1208800.0,5.9962,6.0056,5.9869,5.9962,1208800.0
2012-05-25 15:50:00,6.4,6.4,6.39,6.39,2104000.0,5.9962,5.9962,5.9869,5.9869,2104000.0
2012-05-25 15:55:00,6.39,6.4,6.39,6.4,1840800.0,5.9869,5.9962,5.9869,5.9962,1840800.0
2012-05-29 09:30:00,6.5,6.51,6.48,6.48,2528800.0,6.0899,6.0993,6.0712,6.0712,2528800.0
2012-05-29 09:35:00,6.48,6.5,6.48,6.49,1364800.0,6.0712,6.0899,6.0712,6.0805,1364800.0
2012-05-29 09:40:00,6.49,6.51,6.49,6.51,1680000.0,6.0805,6.0993,6.0805,6.0993,1680000.0
2012-05-29 09:45:00,6.51,6.52,6.5,6.51,2582400.0,6.0993,6.1087,6.0899,6.0993,2582400.0
2012-05-29 09:50:00,6.51,6.52,6.51,6.51,865600.0,6.0993,6.1087,6.0993,6.0993,865600.0
2012-05-29 09:55:00,6.51,6.52,6.51,6.51,1305600.0,6.0993,6.1087,6.0993,6.0993,1305600.0
2012-05-29 10:00:00,6.51,6.52,6.49,6.52,1944000.0,6.0993,6.1087,6.0805,6.1087,1944000.0
2012-05-29 10:05:00,6.52,6.53,6.51,6.52,1603200.0,6.1087,6.118,6.0993,6.1087,1603200.0
2012-05-29 10:10:00,6.52,6.55,6.52,6.54,1253600.0,6.1087,6.1368,6.1087,6.1274,1253600.0
2012-05-29 10:15:00,6.54,6.55,6.53,6.55,1313600.0,6.1274,6.1368,6.118,6.1368,1313600.0
2012-05-29 10:20:00,6.55,6.55,6.54,6.55,758400.0,6.1368,6.1368,6.1274,6.1368,758400.0
2012-05-29 10:25:00,6.55,6.56,6.55,6.55,586400.0,6.1368,6.1461,6.1368,6.1368,586400.0
2012-05-29 10:30:00,6.55,6.57,6.55,6.57,1288800.0,6.1368,6.1555,6.1368,6.1555,1288800.0
2012-05-29 10:35:00,6.57,6.57,6.55,6.56,902400.0,6.1555,6.1555,6.1368,6.1461,902400.0
2012-05-29 10:40:00,6.56,6.56,6.55,6.56,324000.0,6.1461,6.1461,6.1368,6.1461,324000.0
2012-05-29 10:45:00,6.56,6.56,6.56,6.56,440000.0,6.1461,6.1461,6.1461,6.1461,440000.0
2012-05-29 10:50:00,6.56,6.57,6.56,6.56,326400.0,6.1461,6.1555,6.1461,6.1461,326400.0
2012-05-29 10:55:00,6.56,6.56,6.55,6.56,632800.0,6.1461,6.1461,6.1368,6.1461,632800.0
2012-05-29 11:00:00,6.56,6.56,6.55,6.55,695200.0,6.1461,6.1461,6.1368,6.1368,695200.0
2012-05-29 11:05:00,6.55,6.56,6.54,6.55,304000.0,6.1368,6.1461,6.1274,6.1368,304000.0
2012-05-29 11:10:00,6.55,6.55,6.54,6.55,226400.0,6.1368,6.1368,6.1274,6.1368,226400.0
2012-05-29 11:15:00,6.55,6.55,6.54,6.55,299200.0,6.1368,6.1368,6.1274,6.1368,299200.0
2012-05-29 11:20:00,6.55,6.55,6.53,6.54,635200.0,6.1368,6.1368,6.118,6.1274,635200.0
2012-05-29 11:25:00,6.54,6.55,6.54,6.55,208000.0,6.1274,6.1368,6.1274,6.1368,208000.0
2012-05-29 11:30:00,6.54,6.55,6.53,6.53,1726400.0,6.1274,6.1368,6.118,6.118,1726400.0
2012-05-29 11:35:00,6.53,6.53,6.5,6.51,2022400.0,6.118,6.118,6.0899,6.0993,2022400.0
2012-05-29 11:40:00,6.5,6.51,6.49,6.5,1735200.0,6.0899,6.0993,6.0805,6.0899,1735200.0
2012-05-29 11:45:00,6.5,6.5,6.47,6.48,1892800.0,6.0899,6.0899,6.0618,6.0712,1892800.0
2012-05-29 11:50:00,6.48,6.5,6.48,6.49,960800.0,6.0712,6.0899,6.0712,6.0805,960800.0
2012-05-29 11:55:00,6.49,6.5,6.49,6.49,660800.0,6.0805,6.0899,6.0805,6.0805,660800.0
2012-05-29 12:00:00,6.49,6.49,6.46,6.47,1844000.0,6.0805,6.0805,6.0524,6.0618,1844000.0
2012-05-29 12:05:00,6.46,6.48,6.46,6.48,1696800.0,6.0524,6.0712,6.0524,6.0712,1696800.0
2012-05-29 12:10:00,6.48,6.48,6.46,6.46,1098400.0,6.0712,6.0712,6.0524,6.0524,1098400.0
2012-05-29 12:15:00,6.46,6.48,6.46,6.47,457600.0,6.0524,6.0712,6.0524,6.0618,457600.0
2012-05-29 12:20:00,6.47,6.48,6.47,6.47,428000.0,6.0618,6.0712,6.0618,6.0618,428000.0
2012-05-29 12:25:00,6.47,6.48,6.47,6.48,549600.0,6.0618,6.0712,6.0618,6.0712,549600.0
2012-05-29 12:30:00,6.48,6.48,6.46,6.46,1320800.0,6.0712,6.0712,6.0524,6.0524,1320800.0
2012-05-29 12:35:00,6.46,6.47,6.46,6.47,503200.0,6.0524,6.0618,6.0524,6.0618,503200.0
2012-05-29 12:40:00,6.47,6.48,6.47,6.48,1199200.0,6.0618,6.0712,6.0618,6.0712,1199200.0
2012-05-29 12:45:00,6.48,6.49,6.47,6.49,667200.0,6.0712,6.0805,6.0618,6.0805,667200.0
2012-05-29 12:50:00,6.48,6.49,6.48,6.49,808800.0,6.0712,6.0805,6.0712,6.0805,808800.0
2012-05-29 12:55:00,6.49,6.49,6.47,6.48,149600.0,6.0805,6.0805,6.0618,6.0712,149600.0
2012-05-29 13:00:00,6.48,6.48,6.47,6.47,312000.0,6.0712,6.0712,6.0618,6.0618,312000.0
2012-05-29 13:05:00,6.47,6.48,6.46,6.47,258400.0,6.0618,6.0712,6.0524,6.0618,258400.0
2012-05-29 13:10:00,6.47,6.48,6.47,6.48,243200.0,6.0618,6.0712,6.0618,6.0712,243200.0
2012-05-29 13:15:00,6.48,6.48,6.47,6.48,684000.0,6.0712,6.0712,6.0618,6.0712,684000.0
2012-05-29 13:20:00,6.48,6.48,6.47,6.48,478400.0,6.0712,6.0712,6.0618,6.0712,478400.0
2012-05-29 13:25:00,6.48,6.48,6.46,6.46,498400.0,6.0712,6.0712,6.0524,6.0524,498400.0
2012-05-29 13:30:00,6.46,6.47,6.45,6.47,1732000.0,6.0524,6.0618,6.0431,6.0618,1732000.0
2012-05-29 13:35:00,6.47,6.47,6.47,6.47,219200.0,6.0618,6.0618,6.0618,6.0618,219200.0
2012-05-29 13:40:00,6.47,6.48,6.47,6.48,154400.0,6.0618,6.0712,6.0618,6.0712,154400.0
2012-05-29 13:45:00,6.48,6.49,6.48,6.48,1089600.0,6.0712,6.0805,6.0712,6.0712,1089600.0
2012-05-29 13:50:00,6.48,6.49,6.48,6.48,192000.0,6.0712,6.0805,6.0712,6.0712,192000.0
2012-05-29 13:55:00,6.49,6.49,6.48,6.49,100000.0,6.0805,6.0805,6.0712,6.0805,100000.0
2012-05-29 14:00:00,6.49,6.49,6.48,6.48,239200.0,6.0805,6.0805,6.0712,6.0712,239200.0
2012-05-29 14:05:00,6.48,6.49,6.48,6.48,282400.0,6.0712,6.0805,6.0712,6.0712,282400.0
2012-05-29 14:10:00,6.48,6.5,6.48,6.5,804800.0,6.0712,6.0899,6.0712,6.0899,804800.0
2012-05-29 14:15:00,6.5,6.5,6.49,6.5,751200.0,6.0899,6.0899,6.0805,6.0899,751200.0
2012-05-29 14:20:00,6.49,6.49,6.48,6.48,471200.0,6.0805,6.0805,6.0712,6.0712,471200.0
2012-05-29 14:25:00,6.48,6.49,6.48,6.49,662400.0,6.0712,6.0805,6.0712,6.0805,662400.0
2012-05-29 14:30:00,6.49,6.5,6.49,6.5,188000.0,6.0805,6.0899,6.0805,6.0899,188000.0
2012-05-29 14:35:00,6.5,6.5,6.48,6.48,346400.0,6.0899,6.0899,6.0712,6.0712,346400.0
2012-05-29 14:40:00,6.48,6.49,6.48,6.49,349600.0,6.0712,6.0805,6.0712,6.0805,349600.0
2012-05-29 14:45:00,6.49,6.49,6.49,6.49,248800.0,6.0805,6.0805,6.0805,6.0805,248800.0
2012-05-29 14:50:00,6.49,6.51,6.49,6.5,906400.0,6.0805,6.0993,6.0805,6.0899,906400.0
2012-05-29 14:55:00,6.5,6.51,6.5,6.51,468000.0,6.0899,6.0993,6.0899,6.0993,468000.0
2012-05-29 15:00:00,6.51,6.51,6.5,6.5,588800.0,6.0993,6.0993,6.0899,6.0899,588800.0
2012-05-29 15:05:00,6.5,6.51,6.5,6.51,428800.0,6.0899,6.0993,6.0899,6.0993,428800.0
2012-05-29 15:10:00,6.51,6.52,6.51,6.52,1080000.0,6.0993,6.1087,6.0993,6.1087,1080000.0
2012-05-29 15:15:00,6.52,6.52,6.52,6.52,788800.0,6.1087,6.1087,6.1087,6.1087,788800.0
2012-05-29 15:20:00,6.52,6.52,6.51,6.51,529600.0,6.1087,6.1087,6.0993,6.0993,529600.0
2012-05-29 15:25:00,6.51,6.52,6.51,6.52,394400.0,6.0993,6.1087,6.0993,6.1087,394400.0
2012-05-29 15:30:00,6.52,6.52,6.5,6.51,732000.0,6.1087,6.1087,6.0899,6.0993,732000.0
2012-05-29 15:35:00,6.51,6.53,6.51,6.52,690400.0,6.0993,6.118,6.0993,6.1087,690400.0
2012-05-29 15:40:00,6.52,6.55,6.51,6.55,1230400.0,6.1087,6.1368,6.0993,6.1368,1230400.0
2012-05-29 15:45:00,6.55,6.55,6.54,6.55,1073600.0,6.1368,6.1368,6.1274,6.1368,1073600.0
2012-05-29 15:50:00,6.55,6.55,6.54,6.55,2481600.0,6.1368,6.1368,6.1274,6.1368,2481600.0
2012-05-29 15:55:00,6.55,6.55,6.53,6.55,2746400.0,6.1368,6.1368,6.118,6.1368,2746400.0
2012-05-30 09:30:00,6.44,6.44,6.41,6.42,2436800.0,6.0337,6.0337,6.0056,6.015,2436800.0
2012-05-30 09:35:00,6.42,6.42,6.4,6.4,2107200.0,6.015,6.015,5.9962,5.9962,2107200.0
2012-05-30 09:40:00,6.4,6.41,6.38,6.4,2813600.0,5.9962,6.0056,5.9775,5.9962,2813600.0
2012-05-30 09:45:00,6.4,6.41,6.39,6.4,1126400.0,5.9962,6.0056,5.9869,5.9962,1126400.0
2012-05-30 09:50:00,6.4,6.42,6.39,6.42,812000.0,5.9962,6.015,5.9869,6.015,812000.0
2012-05-30 09:55:00,6.42,6.42,6.4,6.4,872000.0,6.015,6.015,5.9962,5.9962,872000.0
2012-05-30 10:00:00,6.4,6.4,6.38,6.39,2312800.0,5.9962,5.9962,5.9775,5.9869,2312800.0
2012-05-30 10:05:00,6.39,6.41,6.39,6.41,877600.0,5.9869,6.0056,5.9869,6.0056,877600.0
2012-05-30 10:10:00,6.41,6.41,6.38,6.39,861600.0,6.0056,6.0056,5.9775,5.9869,861600.0
2012-05-30 10:15:00,6.39,6.41,6.38,6.38,1329600.0,5.9869,6.0056,5.9775,5.9775,1329600.0
2012-05-30 10:20:00,6.38,6.4,6.37,6.4,564800.0,5.9775,5.9962,5.9681,5.9962,564800.0
2012-05-30 10:25:00,6.4,6.4,6.39,6.4,548000.0,5.9962,5.9962,5.9869,5.9962,548000.0
2012-05-30 10:30:00,6.4,6.41,6.39,6.41,711200.0,5.9962,6.0056,5.9869,6.0056,711200.0
2012-05-30 10:35:00,6.4,6.4,6.38,6.38,703200.0,5.9962,5.9962,5.9775,5.9775,703200.0
2012-05-30 10:40:00,6.38,6.39,6.37,6.38,1191200.0,5.9775,5.9869,5.9681,5.9775,1191200.0
2012-05-30 10:45:00,6.38,6.38,6.37,6.37,775200.0,5.9775,5.9775,5.9681,5.9681,775200.0
2012-05-30 10:50:00,6.37,6.38,6.37,6.38,512800.0,5.9681,5.9775,5.9681,5.9775,512800.0
2012-05-30 10:55:00,6.38,6.38,6.36,6.36,696000.0,5.9775,5.9775,5.9587,5.9587,696000.0
2012-05-30 11:00:00,6.36,6.38,6.36,6.37,563200.0,5.9587,5.9775,5.9587,5.9681,563200.0
2012-05-30 11:05:00,6.37,6.39,6.37,6.39,853600.0,5.9681,5.9869,5.9681,5.9869,853600.0
2012-05-30 11:10:00,6.39,6.4,6.39,6.4,1204000.0,5.9869,5.9962,5.9869,5.9962,1204000.0
2012-05-30 11:15:00,6.4,6.4,6.39,6.39,349600.0,5.9962,5.9962,5.9869,5.9869,349600.0
2012-05-30 11:20:00,6.39,6.4,6.38,6.39,704800.0,5.9869,5.9962,5.9775,5.9869,704800.0
2012-05-30 11:25:00,6.39,6.39,6.39,6.39,92800.0,5.9869,5.9869,5.9869,5.9869,92800.0
2012-05-30 11:30:00,6.39,6.39,6.37,6.37,709600.0,5.9869,5.9869,5.9681,5.9681,709600.0
2012-05-30 11:35:00,6.38,6.4,6.38,6.39,579200.0,5.9775,5.9962,5.9775,5.9869,579200.0
2012-05-30 11:40:00,6.39,6.39,6.38,6.39,516000.0,5.9869,5.9869,5.9775,5.9869,516000.0
2012-05-30 11:45:00,6.39,6.39,6.37,6.38,356800.0,5.9869,5.9869,5.9681,5.9775,356800.0
2012-05-30 11:50:00,6.38,6.38,6.37,6.38,410400.0,5.9775,5.9775,5.9681,5.9775,410400.0
2012-05-30 11:55:00,6.38,6.39,6.37,6.38,533600.0,5.9775,5.9869,5.9681,5.9775,533600.0
2012-05-30 12:00:00,6.38,6.38,6.35,6.35,1171200.0,5.9775,5.9775,5.9494,5.9494,1171200.0
2012-05-30 12:05:00,6.35,6.37,6.35,6.37,494400.0,5.9494,5.9681,5.9494,5.9681,494400.0
2012-05-30 12:10:00,6.37,6.37,6.36,6.36,150400.0,5.9681,5.9681,5.9587,5.9587,150400.0
2012-05-30 12:15:00,6.36,6.36,6.36,6.36,120000.0,5.9587,5.9587,5.9587,5.9587,120000.0
2012-05-30 12:20:00,6.36,6.36,6.35,6.35,271200.0,5.9587,5.9587,5.9494,5.9494,271200.0
2012-05-30 12:25:00,6.35,6.35,6.34,6.35,1268800.0,5.9494,5.9494,5.94,5.9494,1268800.0
2012-05-30 12:30:00,6.35,6.35,6.34,6.35,112800.0,5.9494,5.9494,5.94,5.9494,112800.0
2012-05-30 12:35:00,6.35,6.36,6.34,6.35,527200.0,5.9494,5.9587,5.94,5.9494,527200.0
2012-05-30 12:40:00,6.35,6.36,6.35,6.36,382400.0,5.9494,5.9587,5.9494,5.9587,382400.0
2012-05-30 12:45:00,6.36,6.37,6.36,6.37,775200.0,5.9587,5.9681,5.9587,5.9681,775200.0
2012-05-30 12:50:00,6.37,6.37,6.36,6.37,508800.0,5.9681,5.9681,5.9587,5.9681,508800.0
2012-05-30 12:55:00,6.37,6.37,6.36,6.37,85600.0,5.9681,5.9681,5.9587,5.9681,85600.0
2012-05-30 13:00:00,6.37,6.37,6.36,6.36,201600.0,5.9681,5.9681,5.9587,5.9587,201600.0
2012-05-30 13:05:00,6.36,6.37,6.35,6.35,379200.0,5.9587,5.9681,5.9494,5.9494,379200.0
2012-05-30 13:10:00,6.36,6.36,6.35,6.35,436800.0,5.9587,5.9587,5.9494,5.9494,436800.0
2012-05-30 13:15:00,6.35,6.36,6.35,6.36,543200.0,5.9494,5.9587,5.9494,5.9587,543200.0
2012-05-30 13:20:00,6.36,6.37,6.36,6.37,320000.0,5.9587,5.9681,5.9587,5.9681,320000.0
2012-05-30 13:25:00,6.37,6.37,6.36,6.37,134400.0,5.9681,5.9681,5.9587,5.9681,134400.0
2012-05-30 13:30:00,6.37,6.39,6.37,6.39,1197600.0,5.9681,5.9869,5.9681,5.9869,1197600.0
2012-05-30 13:35:00,6.39,6.39,6.38,6.39,320000.0,5.9869,5.9869,5.9775,5.9869,320000.0
2012-05-30 13:40:00,6.39,6.39,6.38,6.39,253600.0,5.9869,5.9869,5.9775,5.9869,253600.0
2012-05-30 13:45:00,6.39,6.4,6.39,6.39,318400.0,5.9869,5.9962,5.9869,5.9869,318400.0
2012-05-30 13:50:00,6.39,6.39,6.38,6.39,319200.0,5.9869,5.9869,5.9775,5.9869,319200.0
2012-05-30 13:55:00,6.39,6.4,6.39,6.39,376800.0,5.9869,5.9962,5.9869,5.9869,376800.0
2012-05-30 14:00:00,6.39,6.41,6.39,6.4,832000.0,5.9869,6.0056,5.9869,5.9962,832000.0
2012-05-30 14:05:00,6.4,6.41,6.4,6.4,284800.0,5.9962,6.0056,5.9962,5.9962,284800.0
2012-05-30 14:10:00,6.4,6.4,6.39,6.39,231200.0,5.9962,5.9962,5.9869,5.9869,231200.0
2012-05-30 14:15:00,6.39,6.4,6.39,6.4,261600.0,5.9869,5.9962,5.9869,5.9962,261600.0
2012-05-30 14:20:00,6.4,6.4,6.39,6.39,275200.0,5.9962,5.9962,5.9869,5.9869,275200.0
2012-05-30 14:25:00,6.39,6.39,6.37,6.38,415200.0,5.9869,5.9869,5.9681,5.9775,415200.0
2012-05-30 14:30:00,6.38,6.39,6.38,6.39,394400.0,5.9775,5.9869,5.9775,5.9869,394400.0
2012-05-30 14:35:00,6.39,6.39,6.38,6.38,424000.0,5.9869,5.9869,5.9775,5.9775,424000.0
2012-05-30 14:40:00,6.38,6.39,6.38,6.39,180800.0,5.9775,5.9869,5.9775,5.9869,180800.0
2012-05-30 14:45:00,6.39,6.39,6.38,6.38,194400.0,5.9869,5.9869,5.9775,5.9775,194400.0
2012-05-30 14:50:00,6.38,6.38,6.37,6.38,376000.0,5.9775,5.9775,5.9681,5.9775,376000.0
2012-05-30 14:55:00,6.38,6.38,6.37,6.37,74400.0,5.9775,5.9775,5.9681,5.9681,74400.0
2012-05-30 15:00:00,6.37,6.39,6.36,6.36,383200.0,5.9681,5.9869,5.9587,5.9587,383200.0
2012-05-30 15:05:00,6.36,6.37,6.36,6.37,348800.0,5.9587,5.9681,5.9587,5.9681,348800.0
2012-05-30 15:10:00,6.37,6.37,6.34,6.34,785600.0,5.9681,5.9681,5.94,5.94,785600.0
2012-05-30 15:15:00,6.34,6.35,6.33,6.35,975200.0,5.94,5.9494,5.9306,5.9494,975200.0
2012-05-30 15:20:00,6.35,6.37,6.35,6.37,493600.0,5.9494,5.9681,5.9494,5.9681,493600.0
2012-05-30 15:25:00,6.37,6.39,6.37,6.38,970400.0,5.9681,5.9869,5.9681,5.9775,970400.0
2012-05-30 15:30:00,6.38,6.38,6.37,6.38,782400.0,5.9775,5.9775,5.9681,5.9775,782400.0
2012-05-30 15:35:00,6.38,6.38,6.37,6.38,220000.0,5.9775,5.9775,5.9681,5.9775,220000.0
2012-05-30 15:40:00,6.38,6.38,6.37,6.37,656800.0,5.9775,5.9775,5.9681,5.9681,656800.0
2012-05-30 15:45:00,6.37,6.39,6.37,6.37,899200.0,5.9681,5.9869,5.9681,5.9681,899200.0
2012-05-30 15:50:00,6.38,6.39,6.37,6.37,1176800.0,5.9775,5.9869,5.9681,5.9681,1176800.0
2012-05-30 15:55:00,6.37,6.38,6.36,6.36,2267200.0,5.9681,5.9775,5.9587,5.9587,2267200.0
2012-05-31 09:30:00,6.35,6.37,6.35,6.36,1860000.0,5.9494,5.9681,5.9494,5.9587,1860000.0
2012-05-31 09:35:00,6.36,6.37,6.33,6.34,1394400.0,5.9587,5.9681,5.9306,5.94,1394400.0
2012-05-31 09:40:00,6.34,6.35,6.31,6.31,2774400.0,5.94,5.9494,5.9119,5.9119,2774400.0
2012-05-31 09:45:00,6.32,6.32,6.28,6.29,3501600.0,5.9213,5.9213,5.8838,5.8932,3501600.0
2012-05-31 09:50:00,6.29,6.29,6.27,6.27,2208800.0,5.8932,5.8932,5.8744,5.8744,2208800.0
2012-05-31 09:55:00,6.27,6.28,6.26,6.28,1626400.0,5.8744,5.8838,5.8651,5.8838,1626400.0
2012-05-31 10:00:00,6.28,6.29,6.26,6.26,1674400.0,5.8838,5.8932,5.8651,5.8651,1674400.0
2012-05-31 10:05:00,6.26,6.27,6.26,6.26,1728800.0,5.8651,5.8744,5.8651,5.8651,1728800.0
2012-05-31 10:10:00,6.26,6.26,6.24,6.26,1835200.0,5.8651,5.8651,5.8463,5.8651,1835200.0
2012-05-31 10:15:00,6.26,6.28,6.25,6.27,1859200.0,5.8651,5.8838,5.8557,5.8744,1859200.0
2012-05-31 10:20:00,6.27,6.27,6.26,6.26,1036000.0,5.8744,5.8744,5.8651,5.8651,1036000.0
2012-05-31 10:25:00,6.26,6.28,6.25,6.28,652000.0,5.8651,5.8838,5.8557,5.8838,652000.0
2012-05-31 10:30:00,6.27,6.28,6.27,6.28,680800.0,5.8744,5.8838,5.8744,5.8838,680800.0
2012-05-31 10:35:00,6.28,6.29,6.27,6.27,1396800.0,5.8838,5.8932,5.8744,5.8744,1396800.0
2012-05-31 10:40:00,6.27,6.27,6.26,6.26,1085600.0,5.8744,5.8744,5.8651,5.8651,1085600.0
2012-05-31 10:45:00,6.26,6.26,6.24,6.24,2309600.0,5.8651,5.8651,5.8463,5.8463,2309600.0
2012-05-31 10:50:00,6.24,6.25,6.23,6.24,847200.0,5.8463,5.8557,5.8369,5.8463,847200.0
2012-05-31 10:55:00,6.24,6.26,6.24,6.25,767200.0,5.8463,5.8651,5.8463,5.8557,767200.0
2012-05-31 11:00:00,6.25,6.25,6.22,6.23,2923200.0,5.8557,5.8557,5.8276,5.8369,2923200.0
2012-05-31 11:05:00,6.23,6.24,6.22,6.23,1231200.0,5.8369,5.8463,5.8276,5.8369,1231200.0
2012-05-31 11:10:00,6.23,6.24,6.22,6.23,653600.0,5.8369,5.8463,5.8276,5.8369,653600.0
2012-05-31 11:15:00,6.22,6.24,6.22,6.23,538400.0,5.8276,5.8463,5.8276,5.8369,538400.0
2012-05-31 11:20:00,6.23,6.25,6.23,6.25,648800.0,5.8369,5.8557,5.8369,5.8557,648800.0
2012-05-31 11:25:00,6.25,6.25,6.24,6.25,792000.0,5.8557,5.8557,5.8463,5.8557,792000.0
2012-05-31 11:30:00,6.25,6.3,6.25,6.29,2319200.0,5.8557,5.9025,5.8557,5.8932,2319200.0
2012-05-31 11:35:00,6.29,6.29,6.28,6.29,2353600.0,5.8932,5.8932,5.8838,5.8932,2353600.0
2012-05-31 11:40:00,6.29,6.29,6.28,6.28,276000.0,5.8932,5.8932,5.8838,5.8838,276000.0
2012-05-31 11:45:00,6.28,6.28,6.26,6.26,936800.0,5.8838,5.8838,5.8651,5.8651,936800.0
2012-05-31 11:50:00,6.26,6.27,6.26,6.27,593600.0,5.8651,5.8744,5.8651,5.8744,593600.0
2012-05-31 11:55:00,6.27,6.28,6.27,6.27,157600.0,5.8744,5.8838,5.8744,5.8744,157600.0
2012-05-31 12:00:00,6.27,6.28,6.26,6.27,733600.0,5.8744,5.8838,5.8651,5.8744,733600.0
2012-05-31 12:05:00,6.27,6.29,6.27,6.29,864800.0,5.8744,5.8932,5.8744,5.8932,864800.0
2012-05-31 12:10:00,6.29,6.31,6.29,6.31,1629600.0,5.8932,5.9119,5.8932,5.9119,1629600.0
2012-05-31 12:15:00,6.31,6.31,6.3,6.3,524800.0,5.9119,5.9119,5.9025,5.9025,524800.0
2012-05-31 12:20:00,6.3,6.33,6.3,6.33,1639200.0,5.9025,5.9306,5.9025,5.9306,1639200.0
2012-05-31 12:25:00,6.33,6.36,6.33,6.34,1936000.0,5.9306,5.9587,5.9306,5.94,1936000.0
2012-05-31 12:30:00,6.34,6.35,6.33,6.33,996800.0,5.94,5.9494,5.9306,5.9306,996800.0
2012-05-31 12:35:00,6.33,6.33,6.31,6.32,972000.0,5.9306,5.9306,5.9119,5.9213,972000.0
2012-05-31 12:40:00,6.32,6.33,6.32,6.33,248000.0,5.9213,5.9306,5.9213,5.9306,248000.0
2012-05-31 12:45:00,6.33,6.34,6.32,6.34,377600.0,5.9306,5.94,5.9213,5.94,377600.0
2012-05-31 12:50:00,6.34,6.35,6.33,6.33,336800.0,5.94,5.9494,5.9306,5.9306,336800.0
2012-05-31 12:55:00,6.33,6.34,6.33,6.33,382400.0,5.9306,5.94,5.9306,5.9306,382400.0
2012-05-31 13:00:00,6.33,6.35,6.33,6.35,805600.0,5.9306,5.9494,5.9306,5.9494,805600.0
2012-05-31 13:05:00,6.35,6.38,6.34,6.36,2630400.0,5.9494,5.9775,5.94,5.9587,2630400.0
2012-05-31 13:10:00,6.36,6.36,6.35,6.36,868000.0,5.9587,5.9587,5.9494,5.9587,868000.0
2012-05-31 13:15:00,6.36,6.37,6.36,6.36,1575200.0,5.9587,5.9681,5.9587,5.9587,1575200.0
2012-05-31 13:20:00,6.36,6.37,6.35,6.35,416800.0,5.9587,5.9681,5.9494,5.9494,416800.0
2012-05-31 13:25:00,6.35,6.35,6.34,6.34,556000.0,5.9494,5.9494,5.94,5.94,556000.0
2012-05-31 13:30:00,6.34,6.35,6.34,6.35,279200.0,5.94,5.9494,5.94,5.9494,279200.0
2012-05-31 13:35:00,6.34,6.34,6.32,6.33,796800.0,5.94,5.94,5.9213,5.9306,796800.0
2012-05-31 13:40:00,6.32,6.33,6.31,6.33,507200.0,5.9213,5.9306,5.9119,5.9306,507200.0
2012-05-31 13:45:00,6.33,6.33,6.32,6.32,485600.0,5.9306,5.9306,5.9213,5.9213,485600.0
2012-05-31 13:50:00,6.32,6.32,6.3,6.31,496800.0,5.9213,5.9213,5.9025,5.9119,496800.0
2012-05-31 13:55:00,6.31,6.32,6.31,6.32,217600.0,5.9119,5.9213,5.9119,5.9213,217600.0
2012-05-31 14:00:00,6.31,6.33,6.31,6.33,348000.0,5.9119,5.9306,5.9119,5.9306,348000.0
2012-05-31 14:05:00,6.33,6.34,6.33,6.33,464000.0,5.9306,5.94,5.9306,5.9306,464000.0
2012-05-31 14:10:00,6.34,6.35,6.34,6.34,503200.0,5.94,5.9494,5.94,5.94,503200.0
2012-05-31 14:15:00,6.34,6.34,6.33,6.33,392000.0,5.94,5.94,5.9306,5.9306,392000.0
2012-05-31 14:20:00,6.33,6.33,6.32,6.32,387200.0,5.9306,5.9306,5.9213,5.9213,387200.0
2012-05-31 14:25:00,6.32,6.35,6.32,6.33,913600.0,5.9213,5.9494,5.9213,5.9306,913600.0
2012-05-31 14:30:00,6.33,6.34,6.33,6.34,497600.0,5.9306,5.94,5.9306,5.94,497600.0
2012-05-31 14:35:00,6.34,6.35,6.33,6.34,764000.0,5.94,5.9494,5.9306,5.94,764000.0
2012-05-31 14:40:00,6.34,6.36,6.34,6.35,497600.0,5.94,5.9587,5.94,5.9494,497600.0
2012-05-31 14:45:00,6.35,6.35,6.34,6.34,368000.0,5.9494,5.9494,5.94,5.94,368000.0
2012-05-31 14:50:00,6.34,6.34,6.33,6.33,276800.0,5.94,5.94,5.9306,5.9306,276800.0
2012-05-31 14:55:00,6.33,6.35,6.33,6.35,656800.0,5.9306,5.9494,5.9306,5.9494,656800.0
2012-05-31 15:00:00,6.34,6.34,6.33,6.33,719200.0,5.94,5.94,5.9306,5.9306,719200.0
2012-05-31 15:05:00,6.33,6.35,6.33,6.34,535200.0,5.9306,5.9494,5.9306,5.94,535200.0
2012-05-31 15:10:00,6.35,6.36,6.35,6.36,1100000.0,5.9494,5.9587,5.9494,5.9587,1100000.0
2012-05-31 15:15:00,6.36,6.36,6.36,6.36,879200.0,5.9587,5.9587,5.9587,5.9587,879200.0
2012-05-31 15:20:00,6.36,6.37,6.35,6.37,725600.0,5.9587,5.9681,5.9494,5.9681,725600.0
2012-05-31 15:25:00,6.36,6.4,6.36,6.39,2721600.0,5.9587,5.9962,5.9587,5.9869,2721600.0
2012-05-31 15:30:00,6.39,6.4,6.38,6.4,1656800.0,5.9869,5.9962,5.9775,5.9962,1656800.0
2012-05-31 15:35:00,6.4,6.43,6.4,6.41,2200000.0,5.9962,6.0243,5.9962,6.0056,2200000.0
2012-05-31 15:40:00,6.41,6.41,6.39,6.39,1198400.0,6.0056,6.0056,5.9869,5.9869,1198400.0
2012-05-31 15:45:00,6.39,6.39,6.36,6.36,2496800.0,5.9869,5.9869,5.9587,5.9587,2496800.0
2012-05-31 15:50:00,6.36,6.37,6.35,6.35,2535200.0,5.9587,5.9681,5.9494,5.9494,2535200.0
2012-05-31 15:55:00,6.35,6.36,6.33,6.33,3764000.0,5.9494,5.9587,5.9306,5.9306,3764000.0
2012-06-01 09:30:00,6.13,6.17,6.13,6.17,4016800.0,5.7433,5.7807,5.7433,5.7807,4016800.0
2012-06-01 09:35:00,6.17,6.17,6.13,6.15,1928000.0,5.7807,5.7807,5.7433,5.762,1928000.0
2012-06-01 09:40:00,6.15,6.16,6.14,6.14,1712800.0,5.762,5.7714,5.7526,5.7526,1712800.0
2012-06-01 09:45:00,6.14,6.14,6.12,6.13,1919200.0,5.7526,5.7526,5.7339,5.7433,1919200.0
2012-06-01 09:50:00,6.13,6.15,6.12,6.13,1874400.0,5.7433,5.762,5.7339,5.7433,1874400.0
2012-06-01 09:55:00,6.13,6.13,6.1,6.12,4027200.0,5.7433,5.7433,5.7151,5.7339,4027200.0
2012-06-01 10:00:00,6.11,6.16,6.11,6.16,3712800.0,5.7245,5.7714,5.7245,5.7714,3712800.0
2012-06-01 10:05:00,6.16,6.16,6.13,6.16,2544800.0,5.7714,5.7714,5.7433,5.7714,2544800.0
2012-06-01 10:10:00,6.16,6.16,6.13,6.13,1759200.0,5.7714,5.7714,5.7433,5.7433,1759200.0
2012-06-01 10:15:00,6.13,6.14,6.12,6.13,1231200.0,5.7433,5.7526,5.7339,5.7433,1231200.0
2012-06-01 10:20:00,6.13,6.13,6.1,6.11,3420800.0,5.7433,5.7433,5.7151,5.7245,3420800.0
2012-06-01 10:25:00,6.11,6.12,6.1,6.11,1080800.0,5.7245,5.7339,5.7151,5.7245,1080800.0
2012-06-01 10:30:00,6.1,6.1,6.09,6.1,2391200.0,5.7151,5.7151,5.7058,5.7151,2391200.0
2012-06-01 10:35:00,6.1,6.11,6.09,6.1,763200.0,5.7151,5.7245,5.7058,5.7151,763200.0
2012-06-01 10:40:00,6.1,6.1,6.09,6.1,1127200.0,5.7151,5.7151,5.7058,5.7151,1127200.0
2012-06-01 10:45:00,6.1,6.11,6.1,6.11,2049600.0,5.7151,5.7245,5.7151,5.7245,2049600.0
2012-06-01 10:50:00,6.11,6.11,6.09,6.1,1231200.0,5.7245,5.7245,5.7058,5.7151,1231200.0
2012-06-01 10:55:00,6.1,6.11,6.09,6.09,1120000.0,5.7151,5.7245,5.7058,5.7058,1120000.0
2012-06-01 11:00:00,6.09,6.09,6.08,6.09,2363200.0,5.7058,5.7058,5.6964,5.7058,2363200.0
2012-06-01 11:05:00,6.09,6.09,6.07,6.07,2199200.0,5.7058,5.7058,5.687,5.687,2199200.0
2012-06-01 11:10:00,6.07,6.08,6.07,6.08,1218400.0,5.687,5.6964,5.687,5.6964,1218400.0
2012-06-01 11:15:00,6.08,6.1,6.08,6.09,1696000.0,5.6964,5.7151,5.6964,5.7058,1696000.0
2012-06-01 11:20:00,6.09,6.1,6.08,6.09,993600.0,5.7058,5.7151,5.6964,5.7058,993600.0
2012-06-01 11:25:00,6.09,6.1,6.08,6.09,931200.0,5.7058,5.7151,5.6964,5.7058,931200.0
2012-06-01 11:30:00,6.09,6.09,6.08,6.08,852800.0,5.7058,5.7058,5.6964,5.6964,852800.0
2012-06-01 11:35:00,6.08,6.11,6.08,6.09,1089600.0,5.6964,5.7245,5.6964,5.7058,1089600.0
2012-06-01 11:40:00,6.09,6.1,6.08,6.09,869600.0,5.7058,5.7151,5.6964,5.7058,869600.0
2012-06-01 11:45:00,6.09,6.1,6.08,6.08,356000.0,5.7058,5.7151,5.6964,5.6964,356000.0
2012-06-01 11:50:00,6.08,6.1,6.08,6.1,1281600.0,5.6964,5.7151,5.6964,5.7151,1281600.0
2012-06-01 11:55:00,6.1,6.11,6.09,6.11,1292000.0,5.7151,5.7245,5.7058,5.7245,1292000.0
2012-06-01 12:00:00,6.11,6.11,6.09,6.1,545600.0,5.7245,5.7245,5.7058,5.7151,545600.0
2012-06-01 12:05:00,6.1,6.11,6.1,6.1,2197600.0,5.7151,5.7245,5.7151,5.7151,2197600.0
2012-06-01 12:10:00,6.1,6.12,6.1,6.12,1333600.0,5.7151,5.7339,5.7151,5.7339,1333600.0
2012-06-01 12:15:00,6.12,6.12,6.11,6.11,745600.0,5.7339,5.7339,5.7245,5.7245,745600.0
2012-06-01 12:20:00,6.11,6.11,6.09,6.09,1120000.0,5.7245,5.7245,5.7058,5.7058,1120000.0
2012-06-01 12:25:00,6.09,6.09,6.08,6.08,1419200.0,5.7058,5.7058,5.6964,5.6964,1419200.0
2012-06-01 12:30:00,6.08,6.08,6.07,6.08,930400.0,5.6964,5.6964,5.687,5.6964,930400.0
2012-06-01 12:35:00,6.08,6.08,6.07,6.07,512000.0,5.6964,5.6964,5.687,5.687,512000.0
2012-06-01 12:40:00,6.08,6.09,6.07,6.07,545600.0,5.6964,5.7058,5.687,5.687,545600.0
2012-06-01 12:45:00,6.07,6.09,6.07,6.09,502400.0,5.687,5.7058,5.687,5.7058,502400.0
2012-06-01 12:50:00,6.09,6.09,6.08,6.09,468800.0,5.7058,5.7058,5.6964,5.7058,468800.0
2012-06-01 12:55:00,6.09,6.09,6.08,6.08,754400.0,5.7058,5.7058,5.6964,5.6964,754400.0
2012-06-01 13:00:00,6.08,6.08,6.07,6.08,1104800.0,5.6964,5.6964,5.687,5.6964,1104800.0
2012-06-01 13:05:00,6.08,6.08,6.08,6.08,209600.0,5.6964,5.6964,5.6964,5.6964,209600.0
2012-06-01 13:10:00,6.08,6.09,6.08,6.08,464000.0,5.6964,5.7058,5.6964,5.6964,464000.0
2012-06-01 13:15:00,6.08,6.09,6.08,6.08,329600.0,5.6964,5.7058,5.6964,5.6964,329600.0
2012-06-01 13:20:00,6.08,6.08,6.07,6.08,808000.0,5.6964,5.6964,5.687,5.6964,808000.0
2012-06-01 13:25:00,6.08,6.08,6.06,6.06,935200.0,5.6964,5.6964,5.6777,5.6777,935200.0
2012-06-01 13:30:00,6.06,6.06,6.04,6.04,3982400.0,5.6777,5.6777,5.6589,5.6589,3982400.0
2012-06-01 13:35:00,6.04,6.05,6.04,6.04,1257600.0,5.6589,5.6683,5.6589,5.6589,1257600.0
2012-06-01 13:40:00,6.04,6.06,6.03,6.06,1237600.0,5.6589,5.6777,5.6496,5.6777,1237600.0
2012-06-01 13:45:00,6.06,6.06,6.05,6.05,351200.0,5.6777,5.6777,5.6683,5.6683,351200.0
2012-06-01 13:50:00,6.05,6.05,6.04,6.04,541600.0,5.6683,5.6683,5.6589,5.6589,541600.0
2012-06-01 13:55:00,6.04,6.05,6.04,6.05,624800.0,5.6589,5.6683,5.6589,5.6683,624800.0
2012-06-01 14:00:00,6.05,6.05,6.03,6.03,1402400.0,5.6683,5.6683,5.6496,5.6496,1402400.0
2012-06-01 14:05:00,6.03,6.03,6.02,6.02,1425600.0,5.6496,5.6496,5.6402,5.6402,1425600.0
2012-06-01 14:10:00,6.02,6.03,6.01,6.01,556800.0,5.6402,5.6496,5.6308,5.6308,556800.0
2012-06-01 14:15:00,6.01,6.03,6.01,6.03,829600.0,5.6308,5.6496,5.6308,5.6496,829600.0
2012-06-01 14:20:00,6.03,6.06,6.03,6.06,2261600.0,5.6496,5.6777,5.6496,5.6777,2261600.0
2012-06-01 14:25:00,6.06,6.06,6.04,6.04,780000.0,5.6777,5.6777,5.6589,5.6589,780000.0
2012-06-01 14:30:00,6.04,6.06,6.04,6.06,1193600.0,5.6589,5.6777,5.6589,5.6777,1193600.0
2012-06-01 14:35:00,6.06,6.07,6.05,6.07,1100000.0,5.6777,5.687,5.6683,5.687,1100000.0
2012-06-01 14:40:00,6.07,6.07,6.05,6.07,1348000.0,5.687,5.687,5.6683,5.687,1348000.0
2012-06-01 14:45:00,6.06,6.07,6.06,6.06,432000.0,5.6777,5.687,5.6777,5.6777,432000.0
2012-06-01 14:50:00,6.06,6.07,6.05,6.05,623200.0,5.6777,5.687,5.6683,5.6683,623200.0
2012-06-01 14:55:00,6.05,6.05,6.03,6.04,1356800.0,5.6683,5.6683,5.6496,5.6589,1356800.0
2012-06-01 15:00:00,6.04,6.04,6.03,6.04,937600.0,5.6589,5.6589,5.6496,5.6589,937600.0
2012-06-01 15:05:00,6.04,6.05,6.03,6.05,567200.0,5.6589,5.6683,5.6496,5.6683,567200.0
2012-06-01 15:10:00,6.05,6.06,6.03,6.03,1306400.0,5.6683,5.6777,5.6496,5.6496,1306400.0
2012-06-01 15:15:00,6.04,6.04,6.02,6.02,917600.0,5.6589,5.6589,5.6402,5.6402,917600.0
2012-06-01 15:20:00,6.02,6.02,6.02,6.02,793600.0,5.6402,5.6402,5.6402,5.6402,793600.0
2012-06-01 15:25:00,6.02,6.04,6.02,6.03,1102400.0,5.6402,5.6589,5.6402,5.6496,1102400.0
2012-06-01 15:30:00,6.03,6.04,6.02,6.03,1422400.0,5.6496,5.6589,5.6402,5.6496,1422400.0
2012-06-01 15:35:00,6.03,6.03,6.02,6.02,1265600.0,5.6496,5.6496,5.6402,5.6402,1265600.0
2012-06-01 15:40:00,6.02,6.03,6.01,6.03,2346400.0,5.6402,5.6496,5.6308,5.6496,2346400.0
2012-06-01 15:45:00,6.03,6.04,6.02,6.02,1294400.0,5.6496,5.6589,5.6402,5.6402,1294400.0
2012-06-01 15:50:00,6.02,6.04,6.02,6.02,1784800.0,5.6402,5.6589,5.6402,5.6402,1784800.0
2012-06-01 15:55:00,6.02,6.03,6.01,6.02,2657600.0,5.6402,5.6496,5.6308,5.6402,2657600.0
2012-06-04 09:30:00,6.03,6.06,6.02,6.06,3361600.0,5.6496,5.6777,5.6402,5.6777,3361600.0
2012-06-04 09:35:00,6.06,6.06,6.05,6.05,2149600.0,5.6777,5.6777,5.6683,5.6683,2149600.0
2012-06-04 09:40:00,6.05,6.05,6.03,6.03,1428800.0,5.6683,5.6683,5.6496,5.6496,1428800.0
2012-06-04 09:45:00,6.03,6.03,6.0,6.01,2192000.0,5.6496,5.6496,5.6215,5.6308,2192000.0
2012-06-04 09:50:00,6.01,6.01,5.99,6.0,2852000.0,5.6308,5.6308,5.6121,5.6215,2852000.0
2012-06-04 09:55:00,6.0,6.0,5.98,5.99,1932800.0,5.6215,5.6215,5.6027,5.6121,1932800.0
2012-06-04 10:00:00,5.99,5.99,5.96,5.97,2736800.0,5.6121,5.6121,5.584,5.5934,2736800.0
2012-06-04 10:05:00,5.97,5.97,5.95,5.97,1665600.0,5.5934,5.5934,5.5746,5.5934,1665600.0
2012-06-04 10:10:00,5.97,5.99,5.97,5.99,1227200.0,5.5934,5.6121,5.5934,5.6121,1227200.0
2012-06-04 10:15:00,5.99,6.01,5.99,6.01,1314400.0,5.6121,5.6308,5.6121,5.6308,1314400.0
2012-06-04 10:20:00,6.01,6.03,5.99,6.0,3845600.0,5.6308,5.6496,5.6121,5.6215,3845600.0
2012-06-04 10:25:00,6.0,6.01,5.99,6.0,835200.0,5.6215,5.6308,5.6121,5.6215,835200.0
2012-06-04 10:30:00,6.0,6.0,5.98,5.99,798400.0,5.6215,5.6215,5.6027,5.6121,798400.0
2012-06-04 10:35:00,5.99,6.0,5.98,5.99,1038400.0,5.6121,5.6215,5.6027,5.6121,1038400.0
2012-06-04 10:40:00,5.99,6.01,5.99,5.99,423200.0,5.6121,5.6308,5.6121,5.6121,423200.0
2012-06-04 10:45:00,5.98,5.99,5.98,5.99,917600.0,5.6027,5.6121,5.6027,5.6121,917600.0
2012-06-04 10:50:00,5.99,6.01,5.99,6.0,733600.0,5.6121,5.6308,5.6121,5.6215,733600.0
2012-06-04 10:55:00,6.0,6.02,6.0,6.0,986400.0,5.6215,5.6402,5.6215,5.6215,986400.0
2012-06-04 11:00:00,6.0,6.01,6.0,6.0,970400.0,5.6215,5.6308,5.6215,5.6215,970400.0
2012-06-04 11:05:00,6.0,6.0,5.98,5.98,741600.0,5.6215,5.6215,5.6027,5.6027,741600.0
2012-06-04 11:10:00,5.99,5.99,5.97,5.98,569600.0,5.6121,5.6121,5.5934,5.6027,569600.0
2012-06-04 11:15:00,5.98,5.99,5.97,5.97,1019200.0,5.6027,5.6121,5.5934,5.5934,1019200.0
2012-06-04 11:20:00,5.97,5.99,5.97,5.98,326400.0,5.5934,5.6121,5.5934,5.6027,326400.0
2012-06-04 11:25:00,5.98,5.99,5.97,5.97,1327200.0,5.6027,5.6121,5.5934,5.5934,1327200.0
2012-06-04 11:30:00,5.97,5.98,5.97,5.98,387200.0,5.5934,5.6027,5.5934,5.6027,387200.0
2012-06-04 11:35:00,5.98,5.98,5.97,5.97,453600.0,5.6027,5.6027,5.5934,5.5934,453600.0
2012-06-04 11:40:00,5.97,5.98,5.97,5.97,1012800.0,5.5934,5.6027,5.5934,5.5934,1012800.0
2012-06-04 11:45:00,5.97,5.98,5.97,5.97,352800.0,5.5934,5.6027,5.5934,5.5934,352800.0
2012-06-04 11:50:00,5.97,5.97,5.96,5.96,339200.0,5.5934,5.5934,5.584,5.584,339200.0
2012-06-04 11:55:00,5.97,5.97,5.96,5.96,243200.0,5.5934,5.5934,5.584,5.584,243200.0
2012-06-04 12:00:00,5.96,5.97,5.96,5.96,607200.0,5.584,5.5934,5.584,5.584,607200.0
2012-06-04 12:05:00,5.96,5.97,5.96,5.96,1319200.0,5.584,5.5934,5.584,5.584,1319200.0
2012-06-04 12:10:00,5.96,5.96,5.93,5.94,3063200.0,5.584,5.584,5.5559,5.5652,3063200.0
2012-06-04 12:15:00,5.94,5.94,5.93,5.94,999200.0,5.5652,5.5652,5.5559,5.5652,999200.0
2012-06-04 12:20:00,5.94,5.94,5.93,5.93,1172000.0,5.5652,5.5652,5.5559,5.5559,1172000.0
2012-06-04 12:25:00,5.93,5.94,5.92,5.92,907200.0,5.5559,5.5652,5.5465,5.5465,907200.0
2012-06-04 12:30:00,5.92,5.93,5.92,5.93,420000.0,5.5465,5.5559,5.5465,5.5559,420000.0
2012-06-04 12:35:00,5.93,5.93,5.92,5.93,450400.0,5.5559,5.5559,5.5465,5.5559,450400.0
2012-06-04 12:40:00,5.93,5.94,5.93,5.93,421600.0,5.5559,5.5652,5.5559,5.5559,421600.0
2012-06-04 12:45:00,5.93,5.94,5.93,5.93,145600.0,5.5559,5.5652,5.5559,5.5559,145600.0
2012-06-04 12:50:00,5.93,5.93,5.92,5.93,350400.0,5.5559,5.5559,5.5465,5.5559,350400.0
2012-06-04 12:55:00,5.93,5.93,5.93,5.93,410400.0,5.5559,5.5559,5.5559,5.5559,410400.0
2012-06-04 13:00:00,5.93,5.95,5.93,5.95,1191200.0,5.5559,5.5746,5.5559,5.5746,1191200.0
2012-06-04 13:05:00,5.95,5.95,5.93,5.94,836000.0,5.5746,5.5746,5.5559,5.5652,836000.0
2012-06-04 13:10:00,5.93,5.94,5.93,5.94,376800.0,5.5559,5.5652,5.5559,5.5652,376800.0
2012-06-04 13:15:00,5.94,5.95,5.93,5.93,512800.0,5.5652,5.5746,5.5559,5.5559,512800.0
2012-06-04 13:20:00,5.93,5.93,5.92,5.92,528800.0,5.5559,5.5559,5.5465,5.5465,528800.0
2012-06-04 13:25:00,5.92,5.93,5.91,5.92,518400.0,5.5465,5.5559,5.5371,5.5465,518400.0
2012-06-04 13:30:00,5.93,5.93,5.92,5.93,423200.0,5.5559,5.5559,5.5465,5.5559,423200.0
2012-06-04 13:35:00,5.93,5.96,5.93,5.96,1116800.0,5.5559,5.584,5.5559,5.584,1116800.0
2012-06-04 13:40:00,5.96,5.96,5.96,5.96,501600.0,5.584,5.584,5.584,5.584,501600.0
2012-06-04 13:45:00,5.96,5.96,5.94,5.94,433600.0,5.584,5.584,5.5652,5.5652,433600.0
2012-06-04 13:50:00,5.94,5.96,5.94,5.94,811200.0,5.5652,5.584,5.5652,5.5652,811200.0
2012-06-04 13:55:00,5.94,5.95,5.93,5.95,616000.0,5.5652,5.5746,5.5559,5.5746,616000.0
2012-06-04 14:00:00,5.95,5.96,5.94,5.96,704000.0,5.5746,5.584,5.5652,5.584,704000.0
2012-06-04 14:05:00,5.96,5.96,5.95,5.95,840800.0,5.584,5.584,5.5746,5.5746,840800.0
2012-06-04 14:10:00,5.96,5.97,5.95,5.96,421600.0,5.584,5.5934,5.5746,5.584,421600.0
2012-06-04 14:15:00,5.96,5.99,5.96,5.98,1290400.0,5.584,5.6121,5.584,5.6027,1290400.0
2012-06-04 14:20:00,5.98,6.0,5.98,5.99,2305600.0,5.6027,5.6215,5.6027,5.6121,2305600.0
2012-06-04 14:25:00,5.99,6.01,5.99,6.0,1639200.0,5.6121,5.6308,5.6121,5.6215,1639200.0
2012-06-04 14:30:00,6.0,6.02,5.99,6.02,883200.0,5.6215,5.6402,5.6121,5.6402,883200.0
2012-06-04 14:35:00,6.02,6.04,6.02,6.03,2634400.0,5.6402,5.6589,5.6402,5.6496,2634400.0
2012-06-04 14:40:00,6.03,6.04,6.02,6.03,754400.0,5.6496,5.6589,5.6402,5.6496,754400.0
2012-06-04 14:45:00,6.03,6.03,6.02,6.02,437600.0,5.6496,5.6496,5.6402,5.6402,437600.0
2012-06-04 14:50:00,6.02,6.02,6.01,6.02,526400.0,5.6402,5.6402,5.6308,5.6402,526400.0
2012-06-04 14:55:00,6.02,6.02,6.0,6.0,750400.0,5.6402,5.6402,5.6215,5.6215,750400.0
2012-06-04 15:00:00,6.0,6.01,6.0,6.01,294400.0,5.6215,5.6308,5.6215,5.6308,294400.0
2012-06-04 15:05:00,6.01,6.01,6.0,6.0,493600.0,5.6308,5.6308,5.6215,5.6215,493600.0
2012-06-04 15:10:00,6.0,6.0,5.99,5.99,957600.0,5.6215,5.6215,5.6121,5.6121,957600.0
2012-06-04 15:15:00,5.99,6.0,5.97,6.0,1006400.0,5.6121,5.6215,5.5934,5.6215,1006400.0
2012-06-04 15:20:00,6.0,6.0,5.98,5.99,588800.0,5.6215,5.6215,5.6027,5.6121,588800.0
2012-06-04 15:25:00,5.99,6.01,5.98,6.0,664800.0,5.6121,5.6308,5.6027,5.6215,664800.0
2012-06-04 15:30:00,6.0,6.0,5.98,5.98,684000.0,5.6215,5.6215,5.6027,5.6027,684000.0
2012-06-04 15:35:00,5.98,5.99,5.97,5.98,656000.0,5.6027,5.6121,5.5934,5.6027,656000.0
2012-06-04 15:40:00,5.99,6.0,5.98,6.0,1724000.0,5.6121,5.6215,5.6027,5.6215,1724000.0
2012-06-04 15:45:00,6.0,6.02,6.0,6.01,994400.0,5.6215,5.6402,5.6215,5.6308,994400.0
2012-06-04 15:50:00,6.01,6.03,6.01,6.02,1771200.0,5.6308,5.6496,5.6308,5.6402,1771200.0
2012-06-04 15:55:00,6.02,6.03,6.01,6.01,2656000.0,5.6402,5.6496,5.6308,5.6308,2656000.0
2012-06-05 09:30:00,5.98,6.01,5.97,6.0,1263200.0,5.6027,5.6308,5.5934,5.6215,1263200.0
2012-06-05 09:35:00,6.01,6.02,6.01,6.01,1207200.0,5.6308,5.6402,5.6308,5.6308,1207200.0
2012-06-05 09:40:00,6.01,6.02,6.0,6.01,1096800.0,5.6308,5.6402,5.6215,5.6308,1096800.0
2012-06-05 09:45:00,6.01,6.03,6.01,6.03,1402400.0,5.6308,5.6496,5.6308,5.6496,1402400.0
2012-06-05 09:50:00,6.03,6.04,6.01,6.02,958400.0,5.6496,5.6589,5.6308,5.6402,958400.0
2012-06-05 09:55:00,6.03,6.04,6.02,6.03,2544800.0,5.6496,5.6589,5.6402,5.6496,2544800.0
2012-06-05 10:00:00,6.03,6.07,6.03,6.06,3220800.0,5.6496,5.687,5.6496,5.6777,3220800.0
2012-06-05 10:05:00,6.06,6.08,6.06,6.07,1168800.0,5.6777,5.6964,5.6777,5.687,1168800.0
2012-06-05 10:10:00,6.07,6.07,6.06,6.07,920800.0,5.687,5.687,5.6777,5.687,920800.0
2012-06-05 10:15:00,6.07,6.08,6.06,6.06,1277600.0,5.687,5.6964,5.6777,5.6777,1277600.0
2012-06-05 10:20:00,6.06,6.08,6.06,6.08,864000.0,5.6777,5.6964,5.6777,5.6964,864000.0
2012-06-05 10:25:00,6.08,6.09,6.07,6.07,2764000.0,5.6964,5.7058,5.687,5.687,2764000.0
2012-06-05 10:30:00,6.08,6.08,6.06,6.07,820800.0,5.6964,5.6964,5.6777,5.687,820800.0
2012-06-05 10:35:00,6.07,6.07,6.06,6.07,400000.0,5.687,5.687,5.6777,5.687,400000.0
2012-06-05 10:40:00,6.07,6.07,6.05,6.06,848000.0,5.687,5.687,5.6683,5.6777,848000.0
2012-06-05 10:45:00,6.06,6.06,6.04,6.05,985600.0,5.6777,5.6777,5.6589,5.6683,985600.0
2012-06-05 10:50:00,6.05,6.05,6.04,6.05,483200.0,5.6683,5.6683,5.6589,5.6683,483200.0
2012-06-05 10:55:00,6.05,6.05,6.02,6.04,535200.0,5.6683,5.6683,5.6402,5.6589,535200.0
2012-06-05 11:00:00,6.04,6.04,6.03,6.03,217600.0,5.6589,5.6589,5.6496,5.6496,217600.0
2012-06-05 11:05:00,6.03,6.05,6.03,6.04,388800.0,5.6496,5.6683,5.6496,5.6589,388800.0
2012-06-05 11:10:00,6.04,6.06,6.04,6.06,641600.0,5.6589,5.6777,5.6589,5.6777,641600.0
2012-06-05 11:15:00,6.06,6.07,6.05,6.07,1035200.0,5.6777,5.687,5.6683,5.687,1035200.0
2012-06-05 11:20:00,6.07,6.07,6.06,6.06,1099200.0,5.687,5.687,5.6777,5.6777,1099200.0
2012-06-05 11:25:00,6.06,6.07,6.05,6.05,615200.0,5.6777,5.687,5.6683,5.6683,615200.0
2012-06-05 11:30:00,6.05,6.07,6.05,6.06,268800.0,5.6683,5.687,5.6683,5.6777,268800.0
2012-06-05 11:35:00,6.05,6.06,6.03,6.03,1256800.0,5.6683,5.6777,5.6496,5.6496,1256800.0
2012-06-05 11:40:00,6.04,6.04,6.02,6.02,709600.0,5.6589,5.6589,5.6402,5.6402,709600.0
2012-06-05 11:45:00,6.03,6.04,6.02,6.03,612800.0,5.6496,5.6589,5.6402,5.6496,612800.0
2012-06-05 11:50:00,6.03,6.03,6.02,6.02,611200.0,5.6496,5.6496,5.6402,5.6402,611200.0
2012-06-05 11:55:00,6.02,6.02,6.02,6.02,1447200.0,5.6402,5.6402,5.6402,5.6402,1447200.0
2012-06-05 12:00:00,6.02,6.04,6.02,6.03,264000.0,5.6402,5.6589,5.6402,5.6496,264000.0
2012-06-05 12:05:00,6.03,6.05,6.03,6.04,489600.0,5.6496,5.6683,5.6496,5.6589,489600.0
2012-06-05 12:10:00,6.04,6.05,6.04,6.04,320800.0,5.6589,5.6683,5.6589,5.6589,320800.0
2012-06-05 12:15:00,6.04,6.04,6.02,6.03,338400.0,5.6589,5.6589,5.6402,5.6496,338400.0
2012-06-05 12:20:00,6.03,6.04,6.02,6.04,212800.0,5.6496,5.6589,5.6402,5.6589,212800.0
2012-06-05 12:25:00,6.04,6.04,6.04,6.04,343200.0,5.6589,5.6589,5.6589,5.6589,343200.0
2012-06-05 12:30:00,6.04,6.08,6.04,6.08,2324000.0,5.6589,5.6964,5.6589,5.6964,2324000.0
2012-06-05 12:35:00,6.08,6.08,6.06,6.07,872000.0,5.6964,5.6964,5.6777,5.687,872000.0
2012-06-05 12:40:00,6.06,6.07,6.05,6.06,471200.0,5.6777,5.687,5.6683,5.6777,471200.0
2012-06-05 12:45:00,6.06,6.06,6.04,6.04,505600.0,5.6777,5.6777,5.6589,5.6589,505600.0
2012-06-05 12:50:00,6.05,6.06,6.04,6.05,868000.0,5.6683,5.6777,5.6589,5.6683,868000.0
2012-06-05 12:55:00,6.05,6.06,6.05,6.06,481600.0,5.6683,5.6777,5.6683,5.6777,481600.0
2012-06-05 13:00:00,6.05,6.06,6.04,6.06,312800.0,5.6683,5.6777,5.6589,5.6777,312800.0
2012-06-05 13:05:00,6.06,6.06,6.05,6.05,342400.0,5.6777,5.6777,5.6683,5.6683,342400.0
2012-06-05 13:10:00,6.05,6.06,6.05,6.05,228000.0,5.6683,5.6777,5.6683,5.6683,228000.0
2012-06-05 13:15:00,6.05,6.05,6.03,6.04,432000.0,5.6683,5.6683,5.6496,5.6589,432000.0
2012-06-05 13:20:00,6.04,6.06,6.04,6.06,423200.0,5.6589,5.6777,5.6589,5.6777,423200.0
2012-06-05 13:25:00,6.06,6.06,6.05,6.06,159200.0,5.6777,5.6777,5.6683,5.6777,159200.0
2012-06-05 13:30:00,6.05,6.06,6.05,6.05,288800.0,5.6683,5.6777,5.6683,5.6683,288800.0
2012-06-05 13:35:00,6.06,6.06,6.05,6.06,440800.0,5.6777,5.6777,5.6683,5.6777,440800.0
2012-06-05 13:40:00,6.06,6.07,6.05,6.07,431200.0,5.6777,5.687,5.6683,5.687,431200.0
2012-06-05 13:45:00,6.07,6.08,6.07,6.07,1174400.0,5.687,5.6964,5.687,5.687,1174400.0
2012-06-05 13:50:00,6.07,6.09,6.07,6.08,1026400.0,5.687,5.7058,5.687,5.6964,1026400.0
2012-06-05 13:55:00,6.08,6.08,6.07,6.08,164800.0,5.6964,5.6964,5.687,5.6964,164800.0
2012-06-05 14:00:00,6.08,6.08,6.07,6.07,644800.0,5.6964,5.6964,5.687,5.687,644800.0
2012-06-05 14:05:00,6.07,6.09,6.07,6.08,741600.0,5.687,5.7058,5.687,5.6964,741600.0
2012-06-05 14:10:00,6.08,6.09,6.08,6.09,588000.0,5.6964,5.7058,5.6964,5.7058,588000.0
2012-06-05 14:15:00,6.09,6.09,6.08,6.09,1068000.0,5.7058,5.7058,5.6964,5.7058,1068000.0
2012-06-05 14:20:00,6.09,6.09,6.08,6.09,758400.0,5.7058,5.7058,5.6964,5.7058,758400.0
2012-06-05 14:25:00,6.09,6.09,6.08,6.09,397600.0,5.7058,5.7058,5.6964,5.7058,397600.0
2012-06-05 14:30:00,6.09,6.09,6.08,6.09,191200.0,5.7058,5.7058,5.6964,5.7058,191200.0
2012-06-05 14:35:00,6.09,6.09,6.07,6.08,340000.0,5.7058,5.7058,5.687,5.6964,340000.0
2012-06-05 14:40:00,6.08,6.08,6.07,6.07,602400.0,5.6964,5.6964,5.687,5.687,602400.0
2012-06-05 14:45:00,6.07,6.08,6.07,6.08,684800.0,5.687,5.6964,5.687,5.6964,684800.0
2012-06-05 14:50:00,6.08,6.08,6.08,6.08,568800.0,5.6964,5.6964,5.6964,5.6964,568800.0
2012-06-05 14:55:00,6.08,6.09,6.08,6.08,322400.0,5.6964,5.7058,5.6964,5.6964,322400.0
2012-06-05 15:00:00,6.09,6.1,6.09,6.09,1174400.0,5.7058,5.7151,5.7058,5.7058,1174400.0
2012-06-05 15:05:00,6.09,6.09,6.08,6.08,643200.0,5.7058,5.7058,5.6964,5.6964,643200.0
2012-06-05 15:10:00,6.08,6.09,6.07,6.08,551200.0,5.6964,5.7058,5.687,5.6964,551200.0
2012-06-05 15:15:00,6.08,6.09,6.07,6.08,264800.0,5.6964,5.7058,5.687,5.6964,264800.0
2012-06-05 15:20:00,6.08,6.09,6.08,6.09,371200.0,5.6964,5.7058,5.6964,5.7058,371200.0
2012-06-05 15:25:00,6.09,6.09,6.08,6.08,718400.0,5.7058,5.7058,5.6964,5.6964,718400.0
2012-06-05 15:30:00,6.09,6.1,6.08,6.09,1015200.0,5.7058,5.7151,5.6964,5.7058,1015200.0
2012-06-05 15:35:00,6.1,6.11,6.09,6.1,1081600.0,5.7151,5.7245,5.7058,5.7151,1081600.0
2012-06-05 15:40:00,6.1,6.11,6.1,6.1,2258400.0,5.7151,5.7245,5.7151,5.7151,2258400.0
2012-06-05 15:45:00,6.1,6.1,6.09,6.1,1425600.0,5.7151,5.7151,5.7058,5.7151,1425600.0
2012-06-05 15:50:00,6.1,6.11,6.09,6.11,1894400.0,5.7151,5.7245,5.7058,5.7245,1894400.0
2012-06-05 15:55:00,6.11,6.11,6.09,6.09,1859200.0,5.7245,5.7245,5.7058,5.7058,1859200.0
2012-06-06 09:30:00,6.18,6.21,6.18,6.18,1956800.0,5.7901,5.8182,5.7901,5.7901,1956800.0
2012-06-06 09:35:00,6.18,6.19,6.18,6.18,1789600.0,5.7901,5.7995,5.7901,5.7901,1789600.0
2012-06-06 09:40:00,6.19,6.22,6.19,6.22,2337600.0,5.7995,5.8276,5.7995,5.8276,2337600.0
2012-06-06 09:45:00,6.22,6.24,6.22,6.23,2142400.0,5.8276,5.8463,5.8276,5.8369,2142400.0
2012-06-06 09:50:00,6.23,6.24,6.22,6.23,984000.0,5.8369,5.8463,5.8276,5.8369,984000.0
2012-06-06 09:55:00,6.24,6.26,6.24,6.24,1763200.0,5.8463,5.8651,5.8463,5.8463,1763200.0
2012-06-06 10:00:00,6.24,6.26,6.24,6.25,1559200.0,5.8463,5.8651,5.8463,5.8557,1559200.0
2012-06-06 10:05:00,6.24,6.26,6.24,6.26,1109600.0,5.8463,5.8651,5.8463,5.8651,1109600.0
2012-06-06 10:10:00,6.26,6.26,6.25,6.26,781600.0,5.8651,5.8651,5.8557,5.8651,781600.0
2012-06-06 10:15:00,6.26,6.27,6.25,6.25,1619200.0,5.8651,5.8744,5.8557,5.8557,1619200.0
2012-06-06 10:20:00,6.25,6.25,6.24,6.24,1065600.0,5.8557,5.8557,5.8463,5.8463,1065600.0
2012-06-06 10:25:00,6.24,6.25,6.24,6.24,668000.0,5.8463,5.8557,5.8463,5.8463,668000.0
2012-06-06 10:30:00,6.24,6.25,6.24,6.25,704800.0,5.8463,5.8557,5.8463,5.8557,704800.0
2012-06-06 10:35:00,6.25,6.26,6.25,6.26,1040000.0,5.8557,5.8651,5.8557,5.8651,1040000.0
2012-06-06 10:40:00,6.26,6.27,6.26,6.26,1300000.0,5.8651,5.8744,5.8651,5.8651,1300000.0
2012-06-06 10:45:00,6.26,6.28,6.26,6.27,1403200.0,5.8651,5.8838,5.8651,5.8744,1403200.0
2012-06-06 10:50:00,6.28,6.28,6.27,6.27,864800.0,5.8838,5.8838,5.8744,5.8744,864800.0
2012-06-06 10:55:00,6.27,6.28,6.27,6.28,824000.0,5.8744,5.8838,5.8744,5.8838,824000.0
2012-06-06 11:00:00,6.28,6.28,6.27,6.27,925600.0,5.8838,5.8838,5.8744,5.8744,925600.0
2012-06-06 11:05:00,6.27,6.28,6.27,6.28,802400.0,5.8744,5.8838,5.8744,5.8838,802400.0
2012-06-06 11:10:00,6.28,6.3,6.28,6.3,939200.0,5.8838,5.9025,5.8838,5.9025,939200.0
2012-06-06 11:15:00,6.3,6.3,6.29,6.3,549600.0,5.9025,5.9025,5.8932,5.9025,549600.0
2012-06-06 11:20:00,6.29,6.31,6.29,6.3,1191200.0,5.8932,5.9119,5.8932,5.9025,1191200.0
2012-06-06 11:25:00,6.3,6.31,6.3,6.31,921600.0,5.9025,5.9119,5.9025,5.9119,921600.0
2012-06-06 11:30:00,6.31,6.31,6.3,6.3,648000.0,5.9119,5.9119,5.9025,5.9025,648000.0
2012-06-06 11:35:00,6.3,6.31,6.3,6.31,416800.0,5.9025,5.9119,5.9025,5.9119,416800.0
2012-06-06 11:40:00,6.31,6.31,6.3,6.31,216800.0,5.9119,5.9119,5.9025,5.9119,216800.0
2012-06-06 11:45:00,6.31,6.32,6.31,6.31,1032800.0,5.9119,5.9213,5.9119,5.9119,1032800.0
2012-06-06 11:50:00,6.32,6.32,6.3,6.3,862400.0,5.9213,5.9213,5.9025,5.9025,862400.0
2012-06-06 11:55:00,6.3,6.31,6.3,6.31,528800.0,5.9025,5.9119,5.9025,5.9119,528800.0
2012-06-06 12:00:00,6.31,6.32,6.31,6.32,1038400.0,5.9119,5.9213,5.9119,5.9213,1038400.0
2012-06-06 12:05:00,6.32,6.32,6.31,6.32,628800.0,5.9213,5.9213,5.9119,5.9213,628800.0
2012-06-06 12:10:00,6.31,6.32,6.31,6.32,742400.0,5.9119,5.9213,5.9119,5.9213,742400.0
2012-06-06 12:15:00,6.32,6.32,6.32,6.32,416800.0,5.9213,5.9213,5.9213,5.9213,416800.0
2012-06-06 12:20:00,6.32,6.33,6.32,6.32,503200.0,5.9213,5.9306,5.9213,5.9213,503200.0
2012-06-06 12:25:00,6.32,6.32,6.31,6.32,647200.0,5.9213,5.9213,5.9119,5.9213,647200.0
2012-06-06 12:30:00,6.32,6.33,6.31,6.33,436000.0,5.9213,5.9306,5.9119,5.9306,436000.0
2012-06-06 12:35:00,6.33,6.33,6.32,6.32,256800.0,5.9306,5.9306,5.9213,5.9213,256800.0
2012-06-06 12:40:00,6.32,6.34,6.32,6.33,668000.0,5.9213,5.94,5.9213,5.9306,668000.0
2012-06-06 12:45:00,6.33,6.34,6.33,6.33,376800.0,5.9306,5.94,5.9306,5.9306,376800.0
2012-06-06 12:50:00,6.33,6.33,6.33,6.33,100800.0,5.9306,5.9306,5.9306,5.9306,100800.0
2012-06-06 12:55:00,6.33,6.33,6.32,6.32,674400.0,5.9306,5.9306,5.9213,5.9213,674400.0
2012-06-06 13:00:00,6.32,6.33,6.32,6.32,647200.0,5.9213,5.9306,5.9213,5.9213,647200.0
2012-06-06 13:05:00,6.32,6.32,6.32,6.32,428800.0,5.9213,5.9213,5.9213,5.9213,428800.0
2012-06-06 13:10:00,6.32,6.32,6.31,6.32,396800.0,5.9213,5.9213,5.9119,5.9213,396800.0
2012-06-06 13:15:00,6.32,6.32,6.31,6.31,781600.0,5.9213,5.9213,5.9119,5.9119,781600.0
2012-06-06 13:20:00,6.31,6.31,6.3,6.31,685600.0,5.9119,5.9119,5.9025,5.9119,685600.0
2012-06-06 13:25:00,6.31,6.32,6.3,6.32,320000.0,5.9119,5.9213,5.9025,5.9213,320000.0
2012-06-06 13:30:00,6.32,6.32,6.31,6.32,239200.0,5.9213,5.9213,5.9119,5.9213,239200.0
2012-06-06 13:35:00,6.32,6.32,6.32,6.32,216000.0,5.9213,5.9213,5.9213,5.9213,216000.0
2012-06-06 13:40:00,6.32,6.32,6.31,6.31,496800.0,5.9213,5.9213,5.9119,5.9119,496800.0
2012-06-06 13:45:00,6.31,6.32,6.31,6.31,482400.0,5.9119,5.9213,5.9119,5.9119,482400.0
2012-06-06 13:50:00,6.31,6.31,6.31,6.31,227200.0,5.9119,5.9119,5.9119,5.9119,227200.0
2012-06-06 13:55:00,6.31,6.31,6.3,6.3,207200.0,5.9119,5.9119,5.9025,5.9025,207200.0
2012-06-06 14:00:00,6.3,6.32,6.3,6.3,514400.0,5.9025,5.9213,5.9025,5.9025,514400.0
2012-06-06 14:05:00,6.3,6.31,6.29,6.29,820800.0,5.9025,5.9119,5.8932,5.8932,820800.0
2012-06-06 14:10:00,6.29,6.3,6.29,6.29,675200.0,5.8932,5.9025,5.8932,5.8932,675200.0
2012-06-06 14:15:00,6.29,6.3,6.29,6.3,644800.0,5.8932,5.9025,5.8932,5.9025,644800.0
2012-06-06 14:20:00,6.3,6.3,6.29,6.3,432000.0,5.9025,5.9025,5.8932,5.9025,432000.0
2012-06-06 14:25:00,6.3,6.31,6.29,6.31,786400.0,5.9025,5.9119,5.8932,5.9119,786400.0
2012-06-06 14:30:00,6.31,6.32,6.3,6.32,565600.0,5.9119,5.9213,5.9025,5.9213,565600.0
2012-06-06 14:35:00,6.32,6.32,6.31,6.32,619200.0,5.9213,5.9213,5.9119,5.9213,619200.0
2012-06-06 14:40:00,6.31,6.32,6.31,6.32,377600.0,5.9119,5.9213,5.9119,5.9213,377600.0
2012-06-06 14:45:00,6.32,6.33,6.32,6.32,712000.0,5.9213,5.9306,5.9213,5.9213,712000.0
2012-06-06 14:50:00,6.32,6.32,6.31,6.31,456000.0,5.9213,5.9213,5.9119,5.9119,456000.0
2012-06-06 14:55:00,6.31,6.33,6.31,6.32,934400.0,5.9119,5.9306,5.9119,5.9213,934400.0
2012-06-06 15:00:00,6.32,6.32,6.31,6.32,352800.0,5.9213,5.9213,5.9119,5.9213,352800.0
2012-06-06 15:05:00,6.32,6.33,6.32,6.32,604000.0,5.9213,5.9306,5.9213,5.9213,604000.0
2012-06-06 15:10:00,6.32,6.33,6.32,6.32,354400.0,5.9213,5.9306,5.9213,5.9213,354400.0
2012-06-06 15:15:00,6.32,6.32,6.31,6.31,731200.0,5.9213,5.9213,5.9119,5.9119,731200.0
2012-06-06 15:20:00,6.3,6.32,6.3,6.31,289600.0,5.9025,5.9213,5.9025,5.9119,289600.0
2012-06-06 15:25:00,6.31,6.32,6.31,6.31,398400.0,5.9119,5.9213,5.9119,5.9119,398400.0
2012-06-06 15:30:00,6.31,6.31,6.31,6.31,595200.0,5.9119,5.9119,5.9119,5.9119,595200.0
2012-06-06 15:35:00,6.31,6.32,6.31,6.31,913600.0,5.9119,5.9213,5.9119,5.9119,913600.0
2012-06-06 15:40:00,6.31,6.33,6.31,6.33,1352000.0,5.9119,5.9306,5.9119,5.9306,1352000.0
2012-06-06 15:45:00,6.33,6.36,6.33,6.34,1784000.0,5.9306,5.9587,5.9306,5.94,1784000.0
2012-06-06 15:50:00,6.35,6.37,6.34,6.36,1908000.0,5.9494,5.9681,5.94,5.9587,1908000.0
2012-06-06 15:55:00,6.36,6.37,6.34,6.37,3031200.0,5.9587,5.9681,5.94,5.9681,3031200.0
2012-06-07 09:30:00,6.51,6.52,6.5,6.5,4300800.0,6.0993,6.1087,6.0899,6.0899,4300800.0
2012-06-07 09:35:00,6.5,6.51,6.49,6.51,3039200.0,6.0899,6.0993,6.0805,6.0993,3039200.0
2012-06-07 09:40:00,6.51,6.51,6.49,6.5,2353600.0,6.0993,6.0993,6.0805,6.0899,2353600.0
2012-06-07 09:45:00,6.5,6.5,6.49,6.5,1567200.0,6.0899,6.0899,6.0805,6.0899,1567200.0
2012-06-07 09:50:00,6.5,6.51,6.49,6.5,1736000.0,6.0899,6.0993,6.0805,6.0899,1736000.0
2012-06-07 09:55:00,6.5,6.51,6.49,6.5,1958400.0,6.0899,6.0993,6.0805,6.0899,1958400.0
2012-06-07 10:00:00,6.5,6.51,6.45,6.46,6857600.0,6.0899,6.0993,6.0431,6.0524,6857600.0
2012-06-07 10:05:00,6.46,6.48,6.44,6.45,2877600.0,6.0524,6.0712,6.0337,6.0431,2877600.0
2012-06-07 10:10:00,6.45,6.45,6.43,6.44,2619200.0,6.0431,6.0431,6.0243,6.0337,2619200.0
2012-06-07 10:15:00,6.44,6.45,6.42,6.42,1649600.0,6.0337,6.0431,6.015,6.015,1649600.0
2012-06-07 10:20:00,6.42,6.44,6.42,6.44,1244000.0,6.015,6.0337,6.015,6.0337,1244000.0
2012-06-07 10:25:00,6.44,6.47,6.44,6.46,1996000.0,6.0337,6.0618,6.0337,6.0524,1996000.0
2012-06-07 10:30:00,6.46,6.46,6.44,6.44,1531200.0,6.0524,6.0524,6.0337,6.0337,1531200.0
2012-06-07 10:35:00,6.44,6.45,6.42,6.42,1448000.0,6.0337,6.0431,6.015,6.015,1448000.0
2012-06-07 10:40:00,6.43,6.44,6.42,6.42,2095200.0,6.0243,6.0337,6.015,6.015,2095200.0
2012-06-07 10:45:00,6.42,6.43,6.4,6.41,1788000.0,6.015,6.0243,5.9962,6.0056,1788000.0
2012-06-07 10:50:00,6.41,6.42,6.4,6.41,1676800.0,6.0056,6.015,5.9962,6.0056,1676800.0
2012-06-07 10:55:00,6.41,6.42,6.4,6.42,757600.0,6.0056,6.015,5.9962,6.015,757600.0
2012-06-07 11:00:00,6.42,6.43,6.41,6.43,688000.0,6.015,6.0243,6.0056,6.0243,688000.0
2012-06-07 11:05:00,6.43,6.44,6.42,6.42,985600.0,6.0243,6.0337,6.015,6.015,985600.0
2012-06-07 11:10:00,6.42,6.43,6.4,6.41,1174400.0,6.015,6.0243,5.9962,6.0056,1174400.0
2012-06-07 11:15:00,6.41,6.41,6.4,6.4,838400.0,6.0056,6.0056,5.9962,5.9962,838400.0
2012-06-07 11:20:00,6.4,6.42,6.4,6.42,928800.0,5.9962,6.015,5.9962,6.015,928800.0
2012-06-07 11:25:00,6.42,6.43,6.41,6.41,567200.0,6.015,6.0243,6.0056,6.0056,567200.0
2012-06-07 11:30:00,6.42,6.42,6.41,6.41,468800.0,6.015,6.015,6.0056,6.0056,468800.0
2012-06-07 11:35:00,6.42,6.44,6.41,6.43,858400.0,6.015,6.0337,6.0056,6.0243,858400.0
2012-06-07 11:40:00,6.43,6.44,6.43,6.44,530400.0,6.0243,6.0337,6.0243,6.0337,530400.0
2012-06-07 11:45:00,6.44,6.44,6.43,6.44,524800.0,6.0337,6.0337,6.0243,6.0337,524800.0
2012-06-07 11:50:00,6.44,6.45,6.44,6.44,782400.0,6.0337,6.0431,6.0337,6.0337,782400.0
2012-06-07 11:55:00,6.44,6.44,6.43,6.43,486400.0,6.0337,6.0337,6.0243,6.0243,486400.0
2012-06-07 12:00:00,6.43,6.43,6.42,6.43,692800.0,6.0243,6.0243,6.015,6.0243,692800.0
2012-06-07 12:05:00,6.43,6.43,6.42,6.43,527200.0,6.0243,6.0243,6.015,6.0243,527200.0
2012-06-07 12:10:00,6.42,6.44,6.42,6.44,463200.0,6.015,6.0337,6.015,6.0337,463200.0
2012-06-07 12:15:00,6.44,6.46,6.44,6.45,1398400.0,6.0337,6.0524,6.0337,6.0431,1398400.0
2012-06-07 12:20:00,6.45,6.45,6.43,6.44,1338400.0,6.0431,6.0431,6.0243,6.0337,1338400.0
2012-06-07 12:25:00,6.44,6.45,6.43,6.44,727200.0,6.0337,6.0431,6.0243,6.0337,727200.0
2012-06-07 12:30:00,6.45,6.45,6.43,6.44,292000.0,6.0431,6.0431,6.0243,6.0337,292000.0
2012-06-07 12:35:00,6.44,6.44,6.44,6.44,132000.0,6.0337,6.0337,6.0337,6.0337,132000.0
2012-06-07 12:40:00,6.45,6.45,6.43,6.44,943200.0,6.0431,6.0431,6.0243,6.0337,943200.0
2012-06-07 12:45:00,6.43,6.44,6.43,6.44,265600.0,6.0243,6.0337,6.0243,6.0337,265600.0
2012-06-07 12:50:00,6.44,6.45,6.44,6.44,373600.0,6.0337,6.0431,6.0337,6.0337,373600.0
2012-06-07 12:55:00,6.45,6.45,6.43,6.44,792800.0,6.0431,6.0431,6.0243,6.0337,792800.0
2012-06-07 13:00:00,6.44,6.44,6.43,6.44,203200.0,6.0337,6.0337,6.0243,6.0337,203200.0
2012-06-07 13:05:00,6.45,6.45,6.44,6.44,240800.0,6.0431,6.0431,6.0337,6.0337,240800.0
2012-06-07 13:10:00,6.44,6.45,6.44,6.45,669600.0,6.0337,6.0431,6.0337,6.0431,669600.0
2012-06-07 13:15:00,6.45,6.46,6.45,6.46,756000.0,6.0431,6.0524,6.0431,6.0524,756000.0
2012-06-07 13:20:00,6.46,6.47,6.46,6.47,581600.0,6.0524,6.0618,6.0524,6.0618,581600.0
2012-06-07 13:25:00,6.47,6.48,6.47,6.47,840800.0,6.0618,6.0712,6.0618,6.0618,840800.0
2012-06-07 13:30:00,6.47,6.48,6.47,6.47,634400.0,6.0618,6.0712,6.0618,6.0618,634400.0
2012-06-07 13:35:00,6.47,6.47,6.46,6.46,728000.0,6.0618,6.0618,6.0524,6.0524,728000.0
2012-06-07 13:40:00,6.46,6.47,6.46,6.46,472800.0,6.0524,6.0618,6.0524,6.0524,472800.0
2012-06-07 13:45:00,6.46,6.46,6.46,6.46,175200.0,6.0524,6.0524,6.0524,6.0524,175200.0
2012-06-07 13:50:00,6.46,6.46,6.44,6.44,592800.0,6.0524,6.0524,6.0337,6.0337,592800.0
2012-06-07 13:55:00,6.44,6.45,6.44,6.45,297600.0,6.0337,6.0431,6.0337,6.0431,297600.0
2012-06-07 14:00:00,6.44,6.45,6.44,6.45,460000.0,6.0337,6.0431,6.0337,6.0431,460000.0
2012-06-07 14:05:00,6.45,6.45,6.43,6.44,428800.0,6.0431,6.0431,6.0243,6.0337,428800.0
2012-06-07 14:10:00,6.44,6.44,6.43,6.44,388000.0,6.0337,6.0337,6.0243,6.0337,388000.0
2012-06-07 14:15:00,6.44,6.45,6.44,6.45,528000.0,6.0337,6.0431,6.0337,6.0431,528000.0
2012-06-07 14:20:00,6.45,6.46,6.45,6.45,332800.0,6.0431,6.0524,6.0431,6.0431,332800.0
2012-06-07 14:25:00,6.45,6.46,6.45,6.46,117600.0,6.0431,6.0524,6.0431,6.0524,117600.0
2012-06-07 14:30:00,6.46,6.46,6.44,6.45,324000.0,6.0524,6.0524,6.0337,6.0431,324000.0
2012-06-07 14:35:00,6.45,6.45,6.45,6.45,404800.0,6.0431,6.0431,6.0431,6.0431,404800.0
2012-06-07 14:40:00,6.45,6.46,6.45,6.45,384800.0,6.0431,6.0524,6.0431,6.0431,384800.0
2012-06-07 14:45:00,6.45,6.45,6.45,6.45,320000.0,6.0431,6.0431,6.0431,6.0431,320000.0
2012-06-07 14:50:00,6.45,6.45,6.45,6.45,327200.0,6.0431,6.0431,6.0431,6.0431,327200.0
2012-06-07 14:55:00,6.45,6.45,6.45,6.45,205600.0,6.0431,6.0431,6.0431,6.0431,205600.0
2012-06-07 15:00:00,6.45,6.45,6.44,6.44,472000.0,6.0431,6.0431,6.0337,6.0337,472000.0
2012-06-07 15:05:00,6.44,6.45,6.43,6.44,1012000.0,6.0337,6.0431,6.0243,6.0337,1012000.0
2012-06-07 15:10:00,6.44,6.45,6.44,6.45,351200.0,6.0337,6.0431,6.0337,6.0431,351200.0
2012-06-07 15:15:00,6.45,6.45,6.41,6.42,1124800.0,6.0431,6.0431,6.0056,6.015,1124800.0
2012-06-07 15:20:00,6.42,6.42,6.41,6.42,1036000.0,6.015,6.015,6.0056,6.015,1036000.0
2012-06-07 15:25:00,6.42,6.42,6.41,6.41,580000.0,6.015,6.015,6.0056,6.0056,580000.0
2012-06-07 15:30:00,6.41,6.42,6.4,6.41,2296800.0,6.0056,6.015,5.9962,6.0056,2296800.0
2012-06-07 15:35:00,6.41,6.41,6.38,6.39,938400.0,6.0056,6.0056,5.9775,5.9869,938400.0
2012-06-07 15:40:00,6.39,6.4,6.38,6.38,1069600.0,5.9869,5.9962,5.9775,5.9775,1069600.0
2012-06-07 15:45:00,6.38,6.39,6.37,6.38,1548000.0,5.9775,5.9869,5.9681,5.9775,1548000.0
2012-06-07 15:50:00,6.38,6.38,6.35,6.36,1432000.0,5.9775,5.9775,5.9494,5.9587,1432000.0
2012-06-07 15:55:00,6.36,6.38,6.36,6.37,1567200.0,5.9587,5.9775,5.9587,5.9681,1567200.0
2012-06-08 09:30:00,6.34,6.35,6.32,6.32,2523200.0,5.94,5.9494,5.9213,5.9213,2523200.0
2012-06-08 09:35:00,6.32,6.33,6.32,6.32,2651200.0,5.9213,5.9306,5.9213,5.9213,2651200.0
2012-06-08 09:40:00,6.32,6.32,6.3,6.32,1742400.0,5.9213,5.9213,5.9025,5.9213,1742400.0
2012-06-08 09:45:00,6.32,6.32,6.3,6.32,1168800.0,5.9213,5.9213,5.9025,5.9213,1168800.0
2012-06-08 09:50:00,6.32,6.33,6.3,6.33,1292800.0,5.9213,5.9306,5.9025,5.9306,1292800.0
2012-06-08 09:55:00,6.33,6.34,6.33,6.34,1557600.0,5.9306,5.94,5.9306,5.94,1557600.0
2012-06-08 10:00:00,6.33,6.35,6.33,6.34,704000.0,5.9306,5.9494,5.9306,5.94,704000.0
2012-06-08 10:05:00,6.34,6.36,6.34,6.35,1264000.0,5.94,5.9587,5.94,5.9494,1264000.0
2012-06-08 10:10:00,6.35,6.36,6.34,6.35,652800.0,5.9494,5.9587,5.94,5.9494,652800.0
2012-06-08 10:15:00,6.35,6.36,6.34,6.35,1564800.0,5.9494,5.9587,5.94,5.9494,1564800.0
2012-06-08 10:20:00,6.35,6.35,6.33,6.34,1264000.0,5.9494,5.9494,5.9306,5.94,1264000.0
2012-06-08 10:25:00,6.34,6.35,6.34,6.35,672800.0,5.94,5.9494,5.94,5.9494,672800.0
2012-06-08 10:30:00,6.35,6.36,6.35,6.36,677600.0,5.9494,5.9587,5.9494,5.9587,677600.0
2012-06-08 10:35:00,6.36,6.37,6.36,6.36,613600.0,5.9587,5.9681,5.9587,5.9587,613600.0
2012-06-08 10:40:00,6.37,6.37,6.36,6.37,691200.0,5.9681,5.9681,5.9587,5.9681,691200.0
2012-06-08 10:45:00,6.37,6.39,6.37,6.39,1496800.0,5.9681,5.9869,5.9681,5.9869,1496800.0
2012-06-08 10:50:00,6.39,6.39,6.38,6.38,600000.0,5.9869,5.9869,5.9775,5.9775,600000.0
2012-06-08 10:55:00,6.38,6.4,6.38,6.4,808800.0,5.9775,5.9962,5.9775,5.9962,808800.0
2012-06-08 11:00:00,6.4,6.4,6.39,6.4,460800.0,5.9962,5.9962,5.9869,5.9962,460800.0
2012-06-08 11:05:00,6.4,6.4,6.38,6.39,641600.0,5.9962,5.9962,5.9775,5.9869,641600.0
2012-06-08 11:10:00,6.38,6.38,6.38,6.38,250400.0,5.9775,5.9775,5.9775,5.9775,250400.0
2012-06-08 11:15:00,6.38,6.39,6.37,6.38,537600.0,5.9775,5.9869,5.9681,5.9775,537600.0
2012-06-08 11:20:00,6.38,6.39,6.37,6.39,364800.0,5.9775,5.9869,5.9681,5.9869,364800.0
2012-06-08 11:25:00,6.39,6.39,6.38,6.38,356000.0,5.9869,5.9869,5.9775,5.9775,356000.0
2012-06-08 11:30:00,6.38,6.4,6.38,6.39,944800.0,5.9775,5.9962,5.9775,5.9869,944800.0
2012-06-08 11:35:00,6.39,6.4,6.39,6.39,359200.0,5.9869,5.9962,5.9869,5.9869,359200.0
2012-06-08 11:40:00,6.39,6.39,6.39,6.39,208800.0,5.9869,5.9869,5.9869,5.9869,208800.0
2012-06-08 11:45:00,6.39,6.4,6.39,6.39,355200.0,5.9869,5.9962,5.9869,5.9869,355200.0
2012-06-08 11:50:00,6.4,6.4,6.39,6.39,313600.0,5.9962,5.9962,5.9869,5.9869,313600.0
2012-06-08 11:55:00,6.39,6.39,6.38,6.38,344000.0,5.9869,5.9869,5.9775,5.9775,344000.0
2012-06-08 12:00:00,6.38,6.39,6.38,6.38,267200.0,5.9775,5.9869,5.9775,5.9775,267200.0
2012-06-08 12:05:00,6.38,6.39,6.38,6.38,778400.0,5.9775,5.9869,5.9775,5.9775,778400.0
2012-06-08 12:10:00,6.38,6.39,6.38,6.39,506400.0,5.9775,5.9869,5.9775,5.9869,506400.0
2012-06-08 12:15:00,6.38,6.39,6.38,6.39,285600.0,5.9775,5.9869,5.9775,5.9869,285600.0
2012-06-08 12:20:00,6.39,6.39,6.38,6.38,139200.0,5.9869,5.9869,5.9775,5.9775,139200.0
2012-06-08 12:25:00,6.38,6.4,6.38,6.4,187200.0,5.9775,5.9962,5.9775,5.9962,187200.0
2012-06-08 12:30:00,6.4,6.43,6.4,6.43,891200.0,5.9962,6.0243,5.9962,6.0243,891200.0
2012-06-08 12:35:00,6.42,6.43,6.42,6.42,564000.0,6.015,6.0243,6.015,6.015,564000.0
2012-06-08 12:40:00,6.42,6.42,6.41,6.42,356800.0,6.015,6.015,6.0056,6.015,356800.0
2012-06-08 12:45:00,6.42,6.43,6.42,6.43,937600.0,6.015,6.0243,6.015,6.0243,937600.0
2012-06-08 12:50:00,6.43,6.43,6.42,6.42,674400.0,6.0243,6.0243,6.015,6.015,674400.0
2012-06-08 12:55:00,6.43,6.43,6.42,6.43,387200.0,6.0243,6.0243,6.015,6.0243,387200.0
2012-06-08 13:00:00,6.43,6.44,6.43,6.44,1057600.0,6.0243,6.0337,6.0243,6.0337,1057600.0
2012-06-08 13:05:00,6.44,6.45,6.44,6.45,1385600.0,6.0337,6.0431,6.0337,6.0431,1385600.0
2012-06-08 13:10:00,6.45,6.46,6.45,6.45,587200.0,6.0431,6.0524,6.0431,6.0431,587200.0
2012-06-08 13:15:00,6.45,6.45,6.44,6.44,747200.0,6.0431,6.0431,6.0337,6.0337,747200.0
2012-06-08 13:20:00,6.44,6.45,6.44,6.45,449600.0,6.0337,6.0431,6.0337,6.0431,449600.0
2012-06-08 13:25:00,6.44,6.44,6.43,6.44,479200.0,6.0337,6.0337,6.0243,6.0337,479200.0
2012-06-08 13:30:00,6.44,6.44,6.43,6.44,621600.0,6.0337,6.0337,6.0243,6.0337,621600.0
2012-06-08 13:35:00,6.44,6.45,6.44,6.44,535200.0,6.0337,6.0431,6.0337,6.0337,535200.0
2012-06-08 13:40:00,6.43,6.43,6.43,6.43,409600.0,6.0243,6.0243,6.0243,6.0243,409600.0
2012-06-08 13:45:00,6.43,6.44,6.43,6.43,317600.0,6.0243,6.0337,6.0243,6.0243,317600.0
2012-06-08 13:50:00,6.43,6.44,6.43,6.44,216800.0,6.0243,6.0337,6.0243,6.0337,216800.0
2012-06-08 13:55:00,6.44,6.45,6.44,6.44,352000.0,6.0337,6.0431,6.0337,6.0337,352000.0
2012-06-08 14:00:00,6.44,6.44,6.43,6.43,187200.0,6.0337,6.0337,6.0243,6.0243,187200.0
2012-06-08 14:05:00,6.43,6.44,6.43,6.44,515200.0,6.0243,6.0337,6.0243,6.0337,515200.0
2012-06-08 14:10:00,6.44,6.44,6.44,6.44,189600.0,6.0337,6.0337,6.0337,6.0337,189600.0
2012-06-08 14:15:00,6.44,6.44,6.43,6.43,216000.0,6.0337,6.0337,6.0243,6.0243,216000.0
2012-06-08 14:20:00,6.43,6.44,6.43,6.44,292000.0,6.0243,6.0337,6.0243,6.0337,292000.0
2012-06-08 14:25:00,6.45,6.45,6.44,6.44,120800.0,6.0431,6.0431,6.0337,6.0337,120800.0
2012-06-08 14:30:00,6.44,6.46,6.44,6.45,704000.0,6.0337,6.0524,6.0337,6.0431,704000.0
2012-06-08 14:35:00,6.45,6.47,6.45,6.46,1214400.0,6.0431,6.0618,6.0431,6.0524,1214400.0
2012-06-08 14:40:00,6.46,6.47,6.46,6.46,460000.0,6.0524,6.0618,6.0524,6.0524,460000.0
2012-06-08 14:45:00,6.46,6.46,6.45,6.45,608800.0,6.0524,6.0524,6.0431,6.0431,608800.0
2012-06-08 14:50:00,6.45,6.46,6.45,6.46,228000.0,6.0431,6.0524,6.0431,6.0524,228000.0
2012-06-08 14:55:00,6.45,6.46,6.44,6.45,352000.0,6.0431,6.0524,6.0337,6.0431,352000.0
2012-06-08 15:00:00,6.45,6.45,6.44,6.45,802400.0,6.0431,6.0431,6.0337,6.0431,802400.0
2012-06-08 15:05:00,6.45,6.45,6.44,6.45,237600.0,6.0431,6.0431,6.0337,6.0431,237600.0
2012-06-08 15:10:00,6.44,6.47,6.44,6.46,488000.0,6.0337,6.0618,6.0337,6.0524,488000.0
2012-06-08 15:15:00,6.46,6.47,6.46,6.46,281600.0,6.0524,6.0618,6.0524,6.0524,281600.0
2012-06-08 15:20:00,6.46,6.46,6.45,6.46,516800.0,6.0524,6.0524,6.0431,6.0524,516800.0
2012-06-08 15:25:00,6.46,6.46,6.45,6.45,336800.0,6.0524,6.0524,6.0431,6.0431,336800.0
2012-06-08 15:30:00,6.45,6.45,6.44,6.45,828800.0,6.0431,6.0431,6.0337,6.0431,828800.0
2012-06-08 15:35:00,6.45,6.45,6.45,6.45,732800.0,6.0431,6.0431,6.0431,6.0431,732800.0
2012-06-08 15:40:00,6.45,6.46,6.45,6.46,597600.0,6.0431,6.0524,6.0431,6.0524,597600.0
2012-06-08 15:45:00,6.46,6.48,6.46,6.48,1417600.0,6.0524,6.0712,6.0524,6.0712,1417600.0
2012-06-08 15:50:00,6.48,6.48,6.46,6.47,1760800.0,6.0712,6.0712,6.0524,6.0618,1760800.0
2012-06-08 15:55:00,6.47,6.48,6.46,6.48,2840000.0,6.0618,6.0712,6.0524,6.0712,2840000.0
2012-06-11 09:30:00,6.58,6.59,6.54,6.54,3272000.0,6.1649,6.1742,6.1274,6.1274,3272000.0
2012-06-11 09:35:00,6.54,6.55,6.52,6.53,1287200.0,6.1274,6.1368,6.1087,6.118,1287200.0
2012-06-11 09:40:00,6.53,6.54,6.51,6.51,1284800.0,6.118,6.1274,6.0993,6.0993,1284800.0
2012-06-11 09:45:00,6.51,6.52,6.51,6.51,1652800.0,6.0993,6.1087,6.0993,6.0993,1652800.0
2012-06-11 09:50:00,6.52,6.53,6.51,6.52,1448800.0,6.1087,6.118,6.0993,6.1087,1448800.0
2012-06-11 09:55:00,6.52,6.52,6.49,6.49,2030400.0,6.1087,6.1087,6.0805,6.0805,2030400.0
2012-06-11 10:00:00,6.49,6.52,6.48,6.5,2350400.0,6.0805,6.1087,6.0712,6.0899,2350400.0
2012-06-11 10:05:00,6.51,6.51,6.47,6.48,1936800.0,6.0993,6.0993,6.0618,6.0712,1936800.0
2012-06-11 10:10:00,6.48,6.49,6.47,6.48,2645600.0,6.0712,6.0805,6.0618,6.0712,2645600.0
2012-06-11 10:15:00,6.48,6.5,6.47,6.47,1351200.0,6.0712,6.0899,6.0618,6.0618,1351200.0
2012-06-11 10:20:00,6.47,6.49,6.46,6.46,1218400.0,6.0618,6.0805,6.0524,6.0524,1218400.0
2012-06-11 10:25:00,6.46,6.47,6.46,6.47,787200.0,6.0524,6.0618,6.0524,6.0618,787200.0
2012-06-11 10:30:00,6.47,6.48,6.45,6.48,636000.0,6.0618,6.0712,6.0431,6.0712,636000.0
2012-06-11 10:35:00,6.48,6.49,6.47,6.48,731200.0,6.0712,6.0805,6.0618,6.0712,731200.0
2012-06-11 10:40:00,6.48,6.48,6.46,6.47,1180800.0,6.0712,6.0712,6.0524,6.0618,1180800.0
2012-06-11 10:45:00,6.47,6.47,6.45,6.45,951200.0,6.0618,6.0618,6.0431,6.0431,951200.0
2012-06-11 10:50:00,6.45,6.45,6.44,6.45,972800.0,6.0431,6.0431,6.0337,6.0431,972800.0
2012-06-11 10:55:00,6.45,6.45,6.43,6.44,1486400.0,6.0431,6.0431,6.0243,6.0337,1486400.0
2012-06-11 11:00:00,6.44,6.44,6.43,6.43,1514400.0,6.0337,6.0337,6.0243,6.0243,1514400.0
2012-06-11 11:05:00,6.43,6.45,6.43,6.45,946400.0,6.0243,6.0431,6.0243,6.0431,946400.0
2012-06-11 11:10:00,6.45,6.45,6.43,6.43,867200.0,6.0431,6.0431,6.0243,6.0243,867200.0
2012-06-11 11:15:00,6.43,6.44,6.43,6.43,673600.0,6.0243,6.0337,6.0243,6.0243,673600.0
2012-06-11 11:20:00,6.43,6.44,6.42,6.43,1824800.0,6.0243,6.0337,6.015,6.0243,1824800.0
2012-06-11 11:25:00,6.43,6.44,6.43,6.44,1222400.0,6.0243,6.0337,6.0243,6.0337,1222400.0
2012-06-11 11:30:00,6.44,6.45,6.43,6.45,686400.0,6.0337,6.0431,6.0243,6.0431,686400.0
2012-06-11 11:35:00,6.45,6.47,6.45,6.47,1642400.0,6.0431,6.0618,6.0431,6.0618,1642400.0
2012-06-11 11:40:00,6.47,6.47,6.46,6.46,1000800.0,6.0618,6.0618,6.0524,6.0524,1000800.0
2012-06-11 11:45:00,6.46,6.46,6.46,6.46,874400.0,6.0524,6.0524,6.0524,6.0524,874400.0
2012-06-11 11:50:00,6.46,6.46,6.44,6.44,937600.0,6.0524,6.0524,6.0337,6.0337,937600.0
2012-06-11 11:55:00,6.44,6.46,6.43,6.46,1333600.0,6.0337,6.0524,6.0243,6.0524,1333600.0
2012-06-11 12:00:00,6.46,6.46,6.45,6.46,606400.0,6.0524,6.0524,6.0431,6.0524,606400.0
2012-06-11 12:05:00,6.46,6.47,6.45,6.45,1021600.0,6.0524,6.0618,6.0431,6.0431,1021600.0
2012-06-11 12:10:00,6.45,6.46,6.44,6.45,552000.0,6.0431,6.0524,6.0337,6.0431,552000.0
2012-06-11 12:15:00,6.45,6.45,6.44,6.45,1212000.0,6.0431,6.0431,6.0337,6.0431,1212000.0
2012-06-11 12:20:00,6.45,6.45,6.44,6.44,498400.0,6.0431,6.0431,6.0337,6.0337,498400.0
2012-06-11 12:25:00,6.44,6.44,6.43,6.44,627200.0,6.0337,6.0337,6.0243,6.0337,627200.0
2012-06-11 12:30:00,6.44,6.45,6.44,6.44,780800.0,6.0337,6.0431,6.0337,6.0337,780800.0
2012-06-11 12:35:00,6.44,6.45,6.44,6.45,1195200.0,6.0337,6.0431,6.0337,6.0431,1195200.0
2012-06-11 12:40:00,6.45,6.45,6.44,6.45,572800.0,6.0431,6.0431,6.0337,6.0431,572800.0
2012-06-11 12:45:00,6.45,6.46,6.45,6.45,441600.0,6.0431,6.0524,6.0431,6.0431,441600.0
2012-06-11 12:50:00,6.46,6.46,6.45,6.45,344000.0,6.0524,6.0524,6.0431,6.0431,344000.0
2012-06-11 12:55:00,6.45,6.46,6.45,6.46,147200.0,6.0431,6.0524,6.0431,6.0524,147200.0
2012-06-11 13:00:00,6.46,6.47,6.45,6.47,611200.0,6.0524,6.0618,6.0431,6.0618,611200.0
2012-06-11 13:05:00,6.46,6.47,6.46,6.47,886400.0,6.0524,6.0618,6.0524,6.0618,886400.0
2012-06-11 13:10:00,6.47,6.48,6.46,6.48,1322400.0,6.0618,6.0712,6.0524,6.0712,1322400.0
2012-06-11 13:15:00,6.48,6.48,6.47,6.48,1823200.0,6.0712,6.0712,6.0618,6.0712,1823200.0
2012-06-11 13:20:00,6.48,6.48,6.47,6.47,1192800.0,6.0712,6.0712,6.0618,6.0618,1192800.0
2012-06-11 13:25:00,6.47,6.47,6.46,6.47,432000.0,6.0618,6.0618,6.0524,6.0618,432000.0
2012-06-11 13:30:00,6.47,6.47,6.45,6.45,938400.0,6.0618,6.0618,6.0431,6.0431,938400.0
2012-06-11 13:35:00,6.45,6.47,6.45,6.45,612000.0,6.0431,6.0618,6.0431,6.0431,612000.0
2012-06-11 13:40:00,6.45,6.45,6.43,6.44,935200.0,6.0431,6.0431,6.0243,6.0337,935200.0
2012-06-11 13:45:00,6.44,6.44,6.43,6.43,441600.0,6.0337,6.0337,6.0243,6.0243,441600.0
2012-06-11 13:50:00,6.43,6.45,6.43,6.45,323200.0,6.0243,6.0431,6.0243,6.0431,323200.0
2012-06-11 13:55:00,6.45,6.45,6.44,6.44,206400.0,6.0431,6.0431,6.0337,6.0337,206400.0
2012-06-11 14:00:00,6.44,6.44,6.4,6.4,2004000.0,6.0337,6.0337,5.9962,5.9962,2004000.0
2012-06-11 14:05:00,6.4,6.42,6.4,6.41,671200.0,5.9962,6.015,5.9962,6.0056,671200.0
2012-06-11 14:10:00,6.41,6.42,6.41,6.41,896800.0,6.0056,6.015,6.0056,6.0056,896800.0
2012-06-11 14:15:00,6.41,6.42,6.4,6.4,1200000.0,6.0056,6.015,5.9962,5.9962,1200000.0
2012-06-11 14:20:00,6.4,6.41,6.4,6.41,805600.0,5.9962,6.0056,5.9962,6.0056,805600.0
2012-06-11 14:25:00,6.41,6.41,6.4,6.41,313600.0,6.0056,6.0056,5.9962,6.0056,313600.0
2012-06-11 14:30:00,6.41,6.42,6.4,6.42,1250400.0,6.0056,6.015,5.9962,6.015,1250400.0
2012-06-11 14:35:00,6.42,6.42,6.41,6.42,648800.0,6.015,6.015,6.0056,6.015,648800.0
2012-06-11 14:40:00,6.42,6.43,6.42,6.43,907200.0,6.015,6.0243,6.015,6.0243,907200.0
2012-06-11 14:45:00,6.42,6.42,6.41,6.41,407200.0,6.015,6.015,6.0056,6.0056,407200.0
2012-06-11 14:50:00,6.41,6.41,6.4,6.4,582400.0,6.0056,6.0056,5.9962,5.9962,582400.0
2012-06-11 14:55:00,6.4,6.42,6.4,6.41,848800.0,5.9962,6.015,5.9962,6.0056,848800.0
2012-06-11 15:00:00,6.41,6.41,6.4,6.4,1054400.0,6.0056,6.0056,5.9962,5.9962,1054400.0
2012-06-11 15:05:00,6.4,6.41,6.39,6.39,1430400.0,5.9962,6.0056,5.9869,5.9869,1430400.0
2012-06-11 15:10:00,6.39,6.39,6.37,6.38,2277600.0,5.9869,5.9869,5.9681,5.9775,2277600.0
2012-06-11 15:15:00,6.38,6.38,6.36,6.37,3112000.0,5.9775,5.9775,5.9587,5.9681,3112000.0
2012-06-11 15:20:00,6.37,6.37,6.36,6.36,1050400.0,5.9681,5.9681,5.9587,5.9587,1050400.0
2012-06-11 15:25:00,6.36,6.37,6.35,6.36,1029600.0,5.9587,5.9681,5.9494,5.9587,1029600.0
2012-06-11 15:30:00,6.36,6.38,6.36,6.37,995200.0,5.9587,5.9775,5.9587,5.9681,995200.0
2012-06-11 15:35:00,6.37,6.38,6.36,6.38,856000.0,5.9681,5.9775,5.9587,5.9775,856000.0
2012-06-11 15:40:00,6.38,6.39,6.38,6.38,1288000.0,5.9775,5.9869,5.9775,5.9775,1288000.0
2012-06-11 15:45:00,6.38,6.38,6.35,6.35,883200.0,5.9775,5.9775,5.9494,5.9494,883200.0
2012-06-11 15:50:00,6.35,6.35,6.32,6.32,2760000.0,5.9494,5.9494,5.9213,5.9213,2760000.0
2012-06-11 15:55:00,6.32,6.32,6.3,6.31,2112000.0,5.9213,5.9213,5.9025,5.9119,2112000.0
2012-06-12 09:30:00,6.35,6.36,6.34,6.36,3156000.0,5.9494,5.9587,5.94,5.9587,3156000.0
2012-06-12 09:35:00,6.36,6.37,6.33,6.33,2827200.0,5.9587,5.9681,5.9306,5.9306,2827200.0
2012-06-12 09:40:00,6.33,6.34,6.32,6.34,2408800.0,5.9306,5.94,5.9213,5.94,2408800.0
2012-06-12 09:45:00,6.34,6.36,6.34,6.35,2399200.0,5.94,5.9587,5.94,5.9494,2399200.0
2012-06-12 09:50:00,6.35,6.37,6.35,6.35,2060800.0,5.9494,5.9681,5.9494,5.9494,2060800.0
2012-06-12 09:55:00,6.35,6.37,6.34,6.35,1596000.0,5.9494,5.9681,5.94,5.9494,1596000.0
2012-06-12 10:00:00,6.35,6.38,6.35,6.35,2846400.0,5.9494,5.9775,5.9494,5.9494,2846400.0
2012-06-12 10:05:00,6.34,6.35,6.31,6.32,2648800.0,5.94,5.9494,5.9119,5.9213,2648800.0
2012-06-12 10:10:00,6.32,6.33,6.31,6.31,1556800.0,5.9213,5.9306,5.9119,5.9119,1556800.0
2012-06-12 10:15:00,6.31,6.33,6.3,6.31,2108000.0,5.9119,5.9306,5.9025,5.9119,2108000.0
2012-06-12 10:20:00,6.31,6.32,6.3,6.31,2379200.0,5.9119,5.9213,5.9025,5.9119,2379200.0
2012-06-12 10:25:00,6.32,6.32,6.31,6.31,1222400.0,5.9213,5.9213,5.9119,5.9119,1222400.0
2012-06-12 10:30:00,6.31,6.31,6.29,6.31,1320800.0,5.9119,5.9119,5.8932,5.9119,1320800.0
2012-06-12 10:35:00,6.3,6.31,6.29,6.29,920000.0,5.9025,5.9119,5.8932,5.8932,920000.0
2012-06-12 10:40:00,6.29,6.33,6.29,6.32,1451200.0,5.8932,5.9306,5.8932,5.9213,1451200.0
2012-06-12 10:45:00,6.32,6.35,6.32,6.34,1236000.0,5.9213,5.9494,5.9213,5.94,1236000.0
2012-06-12 10:50:00,6.34,6.34,6.33,6.34,486400.0,5.94,5.94,5.9306,5.94,486400.0
2012-06-12 10:55:00,6.34,6.35,6.33,6.34,817600.0,5.94,5.9494,5.9306,5.94,817600.0
2012-06-12 11:00:00,6.34,6.37,6.34,6.36,785600.0,5.94,5.9681,5.94,5.9587,785600.0
2012-06-12 11:05:00,6.36,6.37,6.36,6.37,569600.0,5.9587,5.9681,5.9587,5.9681,569600.0
2012-06-12 11:10:00,6.37,6.4,6.37,6.39,2873600.0,5.9681,5.9962,5.9681,5.9869,2873600.0
2012-06-12 11:15:00,6.4,6.4,6.39,6.39,930400.0,5.9962,5.9962,5.9869,5.9869,930400.0
2012-06-12 11:20:00,6.39,6.43,6.39,6.42,1862400.0,5.9869,6.0243,5.9869,6.015,1862400.0
2012-06-12 11:25:00,6.42,6.43,6.41,6.42,727200.0,6.015,6.0243,6.0056,6.015,727200.0
2012-06-12 11:30:00,6.42,6.42,6.41,6.41,381600.0,6.015,6.015,6.0056,6.0056,381600.0
2012-06-12 11:35:00,6.41,6.41,6.41,6.41,385600.0,6.0056,6.0056,6.0056,6.0056,385600.0
2012-06-12 11:40:00,6.41,6.42,6.41,6.41,384000.0,6.0056,6.015,6.0056,6.0056,384000.0
2012-06-12 11:45:00,6.41,6.42,6.4,6.4,739200.0,6.0056,6.015,5.9962,5.9962,739200.0
2012-06-12 11:50:00,6.4,6.4,6.39,6.39,626400.0,5.9962,5.9962,5.9869,5.9869,626400.0
2012-06-12 11:55:00,6.39,6.4,6.39,6.39,578400.0,5.9869,5.9962,5.9869,5.9869,578400.0
2012-06-12 12:00:00,6.39,6.41,6.39,6.4,368000.0,5.9869,6.0056,5.9869,5.9962,368000.0
2012-06-12 12:05:00,6.4,6.4,6.39,6.39,388000.0,5.9962,5.9962,5.9869,5.9869,388000.0
2012-06-12 12:10:00,6.39,6.39,6.38,6.38,798400.0,5.9869,5.9869,5.9775,5.9775,798400.0
2012-06-12 12:15:00,6.38,6.39,6.38,6.39,446400.0,5.9775,5.9869,5.9775,5.9869,446400.0
2012-06-12 12:20:00,6.39,6.4,6.38,6.4,278400.0,5.9869,5.9962,5.9775,5.9962,278400.0
2012-06-12 12:25:00,6.4,6.4,6.38,6.38,308000.0,5.9962,5.9962,5.9775,5.9775,308000.0
2012-06-12 12:30:00,6.38,6.39,6.38,6.39,203200.0,5.9775,5.9869,5.9775,5.9869,203200.0
2012-06-12 12:35:00,6.39,6.4,6.39,6.4,224000.0,5.9869,5.9962,5.9869,5.9962,224000.0
2012-06-12 12:40:00,6.39,6.4,6.38,6.38,200800.0,5.9869,5.9962,5.9775,5.9775,200800.0
2012-06-12 12:45:00,6.38,6.39,6.38,6.38,247200.0,5.9775,5.9869,5.9775,5.9775,247200.0
2012-06-12 12:50:00,6.38,6.38,6.37,6.37,260800.0,5.9775,5.9775,5.9681,5.9681,260800.0
2012-06-12 12:55:00,6.37,6.38,6.37,6.37,256000.0,5.9681,5.9775,5.9681,5.9681,256000.0
2012-06-12 13:00:00,6.38,6.38,6.37,6.37,163200.0,5.9775,5.9775,5.9681,5.9681,163200.0
2012-06-12 13:05:00,6.37,6.37,6.37,6.37,132000.0,5.9681,5.9681,5.9681,5.9681,132000.0
2012-06-12 13:10:00,6.37,6.41,6.37,6.4,1401600.0,5.9681,6.0056,5.9681,5.9962,1401600.0
2012-06-12 13:15:00,6.4,6.41,6.4,6.41,376800.0,5.9962,6.0056,5.9962,6.0056,376800.0
2012-06-12 13:20:00,6.41,6.41,6.4,6.4,304800.0,6.0056,6.0056,5.9962,5.9962,304800.0
2012-06-12 13:25:00,6.4,6.4,6.39,6.39,337600.0,5.9962,5.9962,5.9869,5.9869,337600.0
2012-06-12 13:30:00,6.39,6.4,6.39,6.39,206400.0,5.9869,5.9962,5.9869,5.9869,206400.0
2012-06-12 13:35:00,6.39,6.41,6.39,6.4,224800.0,5.9869,6.0056,5.9869,5.9962,224800.0
2012-06-12 13:40:00,6.41,6.41,6.4,6.4,289600.0,6.0056,6.0056,5.9962,5.9962,289600.0
2012-06-12 13:45:00,6.4,6.41,6.39,6.4,316000.0,5.9962,6.0056,5.9869,5.9962,316000.0
2012-06-12 13:50:00,6.4,6.41,6.39,6.4,425600.0,5.9962,6.0056,5.9869,5.9962,425600.0
2012-06-12 13:55:00,6.4,6.4,6.38,6.39,352000.0,5.9962,5.9962,5.9775,5.9869,352000.0
2012-06-12 14:00:00,6.39,6.4,6.38,6.4,303200.0,5.9869,5.9962,5.9775,5.9962,303200.0
2012-06-12 14:05:00,6.4,6.4,6.39,6.39,151200.0,5.9962,5.9962,5.9869,5.9869,151200.0
2012-06-12 14:10:00,6.39,6.39,6.38,6.39,457600.0,5.9869,5.9869,5.9775,5.9869,457600.0
2012-06-12 14:15:00,6.39,6.39,6.38,6.39,320000.0,5.9869,5.9869,5.9775,5.9869,320000.0
2012-06-12 14:20:00,6.39,6.4,6.38,6.39,924800.0,5.9869,5.9962,5.9775,5.9869,924800.0
2012-06-12 14:25:00,6.39,6.4,6.39,6.39,100000.0,5.9869,5.9962,5.9869,5.9869,100000.0
2012-06-12 14:30:00,6.39,6.42,6.39,6.42,1245600.0,5.9869,6.015,5.9869,6.015,1245600.0
2012-06-12 14:35:00,6.42,6.43,6.41,6.42,903200.0,6.015,6.0243,6.0056,6.015,903200.0
2012-06-12 14:40:00,6.42,6.42,6.42,6.42,206400.0,6.015,6.015,6.015,6.015,206400.0
2012-06-12 14:45:00,6.42,6.42,6.41,6.42,336800.0,6.015,6.015,6.0056,6.015,336800.0
2012-06-12 14:50:00,6.42,6.42,6.4,6.41,348800.0,6.015,6.015,5.9962,6.0056,348800.0
2012-06-12 14:55:00,6.4,6.41,6.4,6.41,223200.0,5.9962,6.0056,5.9962,6.0056,223200.0
2012-06-12 15:00:00,6.41,6.42,6.41,6.41,252800.0,6.0056,6.015,6.0056,6.0056,252800.0
2012-06-12 15:05:00,6.41,6.42,6.41,6.42,54400.0,6.0056,6.015,6.0056,6.015,54400.0
2012-06-12 15:10:00,6.42,6.42,6.41,6.41,808800.0,6.015,6.015,6.0056,6.0056,808800.0
2012-06-12 15:15:00,6.41,6.41,6.4,6.41,620000.0,6.0056,6.0056,5.9962,6.0056,620000.0
2012-06-12 15:20:00,6.4,6.42,6.4,6.41,592800.0,5.9962,6.015,5.9962,6.0056,592800.0
2012-06-12 15:25:00,6.41,6.43,6.41,6.43,1081600.0,6.0056,6.0243,6.0056,6.0243,1081600.0
2012-06-12 15:30:00,6.43,6.43,6.42,6.42,658400.0,6.0243,6.0243,6.015,6.015,658400.0
2012-06-12 15:35:00,6.41,6.43,6.41,6.43,250400.0,6.0056,6.0243,6.0056,6.0243,250400.0
2012-06-12 15:40:00,6.43,6.46,6.43,6.46,2309600.0,6.0243,6.0524,6.0243,6.0524,2309600.0
2012-06-12 15:45:00,6.46,6.46,6.45,6.45,905600.0,6.0524,6.0524,6.0431,6.0431,905600.0
2012-06-12 15:50:00,6.45,6.46,6.45,6.46,1860800.0,6.0431,6.0524,6.0431,6.0524,1860800.0
2012-06-12 15:55:00,6.46,6.46,6.45,6.46,1909600.0,6.0524,6.0524,6.0431,6.0524,1909600.0
2012-06-13 09:30:00,6.42,6.42,6.39,6.39,2004000.0,6.015,6.015,5.9869,5.9869,2004000.0
2012-06-13 09:35:00,6.4,6.41,6.39,6.4,2037600.0,5.9962,6.0056,5.9869,5.9962,2037600.0
2012-06-13 09:40:00,6.4,6.43,6.39,6.42,1997600.0,5.9962,6.0243,5.9869,6.015,1997600.0
2012-06-13 09:45:00,6.42,6.42,6.4,6.41,1238400.0,6.015,6.015,5.9962,6.0056,1238400.0
2012-06-13 09:50:00,6.41,6.41,6.38,6.39,1604800.0,6.0056,6.0056,5.9775,5.9869,1604800.0
2012-06-13 09:55:00,6.39,6.4,6.38,6.4,1447200.0,5.9869,5.9962,5.9775,5.9962,1447200.0
2012-06-13 10:00:00,6.39,6.42,6.39,6.42,792800.0,5.9869,6.015,5.9869,6.015,792800.0
2012-06-13 10:05:00,6.42,6.43,6.41,6.43,1126400.0,6.015,6.0243,6.0056,6.0243,1126400.0
2012-06-13 10:10:00,6.43,6.45,6.43,6.44,1123200.0,6.0243,6.0431,6.0243,6.0337,1123200.0
2012-06-13 10:15:00,6.44,6.45,6.43,6.45,1377600.0,6.0337,6.0431,6.0243,6.0431,1377600.0
2012-06-13 10:20:00,6.45,6.45,6.43,6.44,728800.0,6.0431,6.0431,6.0243,6.0337,728800.0
2012-06-13 10:25:00,6.43,6.44,6.43,6.44,409600.0,6.0243,6.0337,6.0243,6.0337,409600.0
2012-06-13 10:30:00,6.44,6.46,6.44,6.46,1016800.0,6.0337,6.0524,6.0337,6.0524,1016800.0
2012-06-13 10:35:00,6.46,6.49,6.46,6.48,1332800.0,6.0524,6.0805,6.0524,6.0712,1332800.0
2012-06-13 10:40:00,6.48,6.49,6.47,6.48,1211200.0,6.0712,6.0805,6.0618,6.0712,1211200.0
2012-06-13 10:45:00,6.49,6.5,6.47,6.48,803200.0,6.0805,6.0899,6.0618,6.0712,803200.0
2012-06-13 10:50:00,6.48,6.49,6.48,6.48,852800.0,6.0712,6.0805,6.0712,6.0712,852800.0
2012-06-13 10:55:00,6.48,6.49,6.48,6.49,534400.0,6.0712,6.0805,6.0712,6.0805,534400.0
2012-06-13 11:00:00,6.48,6.48,6.46,6.46,811200.0,6.0712,6.0712,6.0524,6.0524,811200.0
2012-06-13 11:05:00,6.46,6.46,6.45,6.45,335200.0,6.0524,6.0524,6.0431,6.0431,335200.0
2012-06-13 11:10:00,6.45,6.46,6.44,6.46,665600.0,6.0431,6.0524,6.0337,6.0524,665600.0
2012-06-13 11:15:00,6.46,6.47,6.45,6.46,642400.0,6.0524,6.0618,6.0431,6.0524,642400.0
2012-06-13 11:20:00,6.46,6.47,6.46,6.47,447200.0,6.0524,6.0618,6.0524,6.0618,447200.0
2012-06-13 11:25:00,6.47,6.47,6.45,6.46,356800.0,6.0618,6.0618,6.0431,6.0524,356800.0
2012-06-13 11:30:00,6.46,6.48,6.46,6.48,364000.0,6.0524,6.0712,6.0524,6.0712,364000.0
2012-06-13 11:35:00,6.48,6.48,6.47,6.47,500800.0,6.0712,6.0712,6.0618,6.0618,500800.0
2012-06-13 11:40:00,6.47,6.47,6.46,6.46,220000.0,6.0618,6.0618,6.0524,6.0524,220000.0
2012-06-13 11:45:00,6.46,6.46,6.45,6.46,636000.0,6.0524,6.0524,6.0431,6.0524,636000.0
2012-06-13 11:50:00,6.46,6.46,6.44,6.45,616000.0,6.0524,6.0524,6.0337,6.0431,616000.0
2012-06-13 11:55:00,6.45,6.45,6.44,6.45,267200.0,6.0431,6.0431,6.0337,6.0431,267200.0
2012-06-13 12:00:00,6.45,6.45,6.44,6.45,111200.0,6.0431,6.0431,6.0337,6.0431,111200.0
2012-06-13 12:05:00,6.45,6.45,6.43,6.43,978400.0,6.0431,6.0431,6.0243,6.0243,978400.0
2012-06-13 12:10:00,6.43,6.45,6.43,6.45,836800.0,6.0243,6.0431,6.0243,6.0431,836800.0
2012-06-13 12:15:00,6.45,6.45,6.44,6.45,218400.0,6.0431,6.0431,6.0337,6.0431,218400.0
2012-06-13 12:20:00,6.45,6.45,6.45,6.45,612000.0,6.0431,6.0431,6.0431,6.0431,612000.0
2012-06-13 12:25:00,6.45,6.45,6.44,6.45,280000.0,6.0431,6.0431,6.0337,6.0431,280000.0
2012-06-13 12:30:00,6.45,6.46,6.45,6.46,297600.0,6.0431,6.0524,6.0431,6.0524,297600.0
2012-06-13 12:35:00,6.46,6.48,6.46,6.48,172000.0,6.0524,6.0712,6.0524,6.0712,172000.0
2012-06-13 12:40:00,6.48,6.49,6.48,6.49,902400.0,6.0712,6.0805,6.0712,6.0805,902400.0
2012-06-13 12:45:00,6.49,6.5,6.48,6.48,668000.0,6.0805,6.0899,6.0712,6.0712,668000.0
2012-06-13 12:50:00,6.48,6.48,6.47,6.48,507200.0,6.0712,6.0712,6.0618,6.0712,507200.0
2012-06-13 12:55:00,6.48,6.48,6.47,6.48,262400.0,6.0712,6.0712,6.0618,6.0712,262400.0
2012-06-13 13:00:00,6.48,6.48,6.47,6.47,154400.0,6.0712,6.0712,6.0618,6.0618,154400.0
2012-06-13 13:05:00,6.47,6.49,6.47,6.49,559200.0,6.0618,6.0805,6.0618,6.0805,559200.0
2012-06-13 13:10:00,6.49,6.49,6.48,6.48,248000.0,6.0805,6.0805,6.0712,6.0712,248000.0
2012-06-13 13:15:00,6.48,6.48,6.47,6.48,228000.0,6.0712,6.0712,6.0618,6.0712,228000.0
2012-06-13 13:20:00,6.48,6.48,6.47,6.47,42400.0,6.0712,6.0712,6.0618,6.0618,42400.0
2012-06-13 13:25:00,6.47,6.49,6.46,6.49,835200.0,6.0618,6.0805,6.0524,6.0805,835200.0
2012-06-13 13:30:00,6.49,6.49,6.48,6.49,188000.0,6.0805,6.0805,6.0712,6.0805,188000.0
2012-06-13 13:35:00,6.49,6.49,6.48,6.49,116800.0,6.0805,6.0805,6.0712,6.0805,116800.0
2012-06-13 13:40:00,6.49,6.49,6.47,6.47,202400.0,6.0805,6.0805,6.0618,6.0618,202400.0
2012-06-13 13:45:00,6.48,6.48,6.46,6.46,395200.0,6.0712,6.0712,6.0524,6.0524,395200.0
2012-06-13 13:50:00,6.46,6.47,6.46,6.47,195200.0,6.0524,6.0618,6.0524,6.0618,195200.0
2012-06-13 13:55:00,6.47,6.47,6.44,6.45,1300800.0,6.0618,6.0618,6.0337,6.0431,1300800.0
2012-06-13 14:00:00,6.45,6.45,6.44,6.45,437600.0,6.0431,6.0431,6.0337,6.0431,437600.0
2012-06-13 14:05:00,6.45,6.45,6.44,6.44,752800.0,6.0431,6.0431,6.0337,6.0337,752800.0
2012-06-13 14:10:00,6.44,6.44,6.43,6.43,550400.0,6.0337,6.0337,6.0243,6.0243,550400.0
2012-06-13 14:15:00,6.43,6.44,6.43,6.44,244000.0,6.0243,6.0337,6.0243,6.0337,244000.0
2012-06-13 14:20:00,6.44,6.45,6.44,6.44,176000.0,6.0337,6.0431,6.0337,6.0337,176000.0
2012-06-13 14:25:00,6.44,6.44,6.43,6.44,207200.0,6.0337,6.0337,6.0243,6.0337,207200.0
2012-06-13 14:30:00,6.44,6.45,6.43,6.43,444000.0,6.0337,6.0431,6.0243,6.0243,444000.0
2012-06-13 14:35:00,6.43,6.43,6.43,6.43,266400.0,6.0243,6.0243,6.0243,6.0243,266400.0
2012-06-13 14:40:00,6.43,6.43,6.4,6.41,732800.0,6.0243,6.0243,5.9962,6.0056,732800.0
2012-06-13 14:45:00,6.41,6.42,6.4,6.42,1267200.0,6.0056,6.015,5.9962,6.015,1267200.0
2012-06-13 14:50:00,6.41,6.41,6.4,6.4,274400.0,6.0056,6.0056,5.9962,5.9962,274400.0
2012-06-13 14:55:00,6.4,6.41,6.4,6.4,458400.0,5.9962,6.0056,5.9962,5.9962,458400.0
2012-06-13 15:00:00,6.4,6.41,6.39,6.39,1353600.0,5.9962,6.0056,5.9869,5.9869,1353600.0
2012-06-13 15:05:00,6.39,6.4,6.38,6.4,446400.0,5.9869,5.9962,5.9775,5.9962,446400.0
2012-06-13 15:10:00,6.4,6.4,6.38,6.38,580800.0,5.9962,5.9962,5.9775,5.9775,580800.0
2012-06-13 15:15:00,6.38,6.39,6.36,6.36,1009600.0,5.9775,5.9869,5.9587,5.9587,1009600.0
2012-06-13 15:20:00,6.36,6.36,6.35,6.36,1548000.0,5.9587,5.9587,5.9494,5.9587,1548000.0
2012-06-13 15:25:00,6.36,6.36,6.34,6.34,1052000.0,5.9587,5.9587,5.94,5.94,1052000.0
2012-06-13 15:30:00,6.34,6.36,6.34,6.35,932800.0,5.94,5.9587,5.94,5.9494,932800.0
2012-06-13 15:35:00,6.35,6.36,6.35,6.36,630400.0,5.9494,5.9587,5.9494,5.9587,630400.0
2012-06-13 15:40:00,6.36,6.36,6.34,6.35,617600.0,5.9587,5.9587,5.94,5.9494,617600.0
2012-06-13 15:45:00,6.35,6.36,6.33,6.33,893600.0,5.9494,5.9587,5.9306,5.9306,893600.0
2012-06-13 15:50:00,6.34,6.35,6.33,6.35,901600.0,5.94,5.9494,5.9306,5.9494,901600.0
2012-06-13 15:55:00,6.35,6.38,6.35,6.38,2364000.0,5.9494,5.9775,5.9494,5.9775,2364000.0
2012-06-14 09:30:00,6.4,6.41,6.38,6.38,916000.0,5.9962,6.0056,5.9775,5.9775,916000.0
2012-06-14 09:35:00,6.38,6.39,6.37,6.38,982400.0,5.9775,5.9869,5.9681,5.9775,982400.0
2012-06-14 09:40:00,6.37,6.39,6.37,6.38,962400.0,5.9681,5.9869,5.9681,5.9775,962400.0
2012-06-14 09:45:00,6.37,6.4,6.37,6.39,1056000.0,5.9681,5.9962,5.9681,5.9869,1056000.0
2012-06-14 09:50:00,6.39,6.4,6.38,6.4,1234400.0,5.9869,5.9962,5.9775,5.9962,1234400.0
2012-06-14 09:55:00,6.4,6.44,6.4,6.44,2398400.0,5.9962,6.0337,5.9962,6.0337,2398400.0
2012-06-14 10:00:00,6.43,6.46,6.43,6.44,1362400.0,6.0243,6.0524,6.0243,6.0337,1362400.0
2012-06-14 10:05:00,6.44,6.46,6.44,6.44,1031200.0,6.0337,6.0524,6.0337,6.0337,1031200.0
2012-06-14 10:10:00,6.44,6.46,6.44,6.44,660800.0,6.0337,6.0524,6.0337,6.0337,660800.0
2012-06-14 10:15:00,6.44,6.46,6.43,6.45,843200.0,6.0337,6.0524,6.0243,6.0431,843200.0
2012-06-14 10:20:00,6.45,6.45,6.44,6.44,306400.0,6.0431,6.0431,6.0337,6.0337,306400.0
2012-06-14 10:25:00,6.44,6.45,6.43,6.44,508000.0,6.0337,6.0431,6.0243,6.0337,508000.0
2012-06-14 10:30:00,6.45,6.45,6.42,6.44,640800.0,6.0431,6.0431,6.015,6.0337,640800.0
2012-06-14 10:35:00,6.44,6.45,6.43,6.44,463200.0,6.0337,6.0431,6.0243,6.0337,463200.0
2012-06-14 10:40:00,6.44,6.45,6.44,6.44,568000.0,6.0337,6.0431,6.0337,6.0337,568000.0
2012-06-14 10:45:00,6.44,6.46,6.43,6.45,624800.0,6.0337,6.0524,6.0243,6.0431,624800.0
2012-06-14 10:50:00,6.45,6.46,6.45,6.46,568000.0,6.0431,6.0524,6.0431,6.0524,568000.0
2012-06-14 10:55:00,6.46,6.47,6.46,6.47,763200.0,6.0524,6.0618,6.0524,6.0618,763200.0
2012-06-14 11:00:00,6.47,6.47,6.46,6.47,431200.0,6.0618,6.0618,6.0524,6.0618,431200.0
2012-06-14 11:05:00,6.47,6.47,6.46,6.47,493600.0,6.0618,6.0618,6.0524,6.0618,493600.0
2012-06-14 11:10:00,6.46,6.48,6.46,6.47,796800.0,6.0524,6.0712,6.0524,6.0618,796800.0
2012-06-14 11:15:00,6.47,6.48,6.46,6.47,915200.0,6.0618,6.0712,6.0524,6.0618,915200.0
2012-06-14 11:20:00,6.47,6.48,6.47,6.48,259200.0,6.0618,6.0712,6.0618,6.0712,259200.0
2012-06-14 11:25:00,6.48,6.49,6.48,6.49,450400.0,6.0712,6.0805,6.0712,6.0805,450400.0
2012-06-14 11:30:00,6.49,6.49,6.48,6.48,586400.0,6.0805,6.0805,6.0712,6.0712,586400.0
2012-06-14 11:35:00,6.48,6.49,6.47,6.49,321600.0,6.0712,6.0805,6.0618,6.0805,321600.0
2012-06-14 11:40:00,6.48,6.49,6.48,6.48,172800.0,6.0712,6.0805,6.0712,6.0712,172800.0
2012-06-14 11:45:00,6.48,6.48,6.48,6.48,172800.0,6.0712,6.0712,6.0712,6.0712,172800.0
2012-06-14 11:50:00,6.48,6.48,6.48,6.48,309600.0,6.0712,6.0712,6.0712,6.0712,309600.0
2012-06-14 11:55:00,6.48,6.48,6.47,6.47,900800.0,6.0712,6.0712,6.0618,6.0618,900800.0
2012-06-14 12:00:00,6.47,6.47,6.47,6.47,192800.0,6.0618,6.0618,6.0618,6.0618,192800.0
2012-06-14 12:05:00,6.47,6.48,6.47,6.47,131200.0,6.0618,6.0712,6.0618,6.0618,131200.0
2012-06-14 12:10:00,6.47,6.48,6.47,6.47,806400.0,6.0618,6.0712,6.0618,6.0618,806400.0
2012-06-14 12:15:00,6.47,6.47,6.47,6.47,323200.0,6.0618,6.0618,6.0618,6.0618,323200.0
2012-06-14 12:20:00,6.47,6.47,6.47,6.47,279200.0,6.0618,6.0618,6.0618,6.0618,279200.0
2012-06-14 12:25:00,6.47,6.47,6.47,6.47,231200.0,6.0618,6.0618,6.0618,6.0618,231200.0
2012-06-14 12:30:00,6.47,6.47,6.46,6.47,338400.0,6.0618,6.0618,6.0524,6.0618,338400.0
2012-06-14 12:35:00,6.47,6.48,6.47,6.48,176800.0,6.0618,6.0712,6.0618,6.0712,176800.0
2012-06-14 12:40:00,6.48,6.48,6.48,6.48,200000.0,6.0712,6.0712,6.0712,6.0712,200000.0
2012-06-14 12:45:00,6.48,6.49,6.47,6.49,284000.0,6.0712,6.0805,6.0618,6.0805,284000.0
2012-06-14 12:50:00,6.49,6.49,6.48,6.48,487200.0,6.0805,6.0805,6.0712,6.0712,487200.0
2012-06-14 12:55:00,6.48,6.49,6.48,6.49,220000.0,6.0712,6.0805,6.0712,6.0805,220000.0
2012-06-14 13:00:00,6.48,6.49,6.48,6.49,624000.0,6.0712,6.0805,6.0712,6.0805,624000.0
2012-06-14 13:05:00,6.49,6.5,6.49,6.49,484800.0,6.0805,6.0899,6.0805,6.0805,484800.0
2012-06-14 13:10:00,6.49,6.5,6.48,6.48,275200.0,6.0805,6.0899,6.0712,6.0712,275200.0
2012-06-14 13:15:00,6.48,6.49,6.48,6.48,266400.0,6.0712,6.0805,6.0712,6.0712,266400.0
2012-06-14 13:20:00,6.48,6.48,6.47,6.47,684000.0,6.0712,6.0712,6.0618,6.0618,684000.0
2012-06-14 13:25:00,6.47,6.48,6.47,6.47,127200.0,6.0618,6.0712,6.0618,6.0618,127200.0
2012-06-14 13:30:00,6.47,6.48,6.47,6.48,291200.0,6.0618,6.0712,6.0618,6.0712,291200.0
2012-06-14 13:35:00,6.48,6.49,6.48,6.48,633600.0,6.0712,6.0805,6.0712,6.0712,633600.0
2012-06-14 13:40:00,6.48,6.48,6.48,6.48,157600.0,6.0712,6.0712,6.0712,6.0712,157600.0
2012-06-14 13:45:00,6.48,6.48,6.47,6.47,341600.0,6.0712,6.0712,6.0618,6.0618,341600.0
2012-06-14 13:50:00,6.47,6.48,6.47,6.48,286400.0,6.0618,6.0712,6.0618,6.0712,286400.0
2012-06-14 13:55:00,6.48,6.48,6.48,6.48,280000.0,6.0712,6.0712,6.0712,6.0712,280000.0
2012-06-14 14:00:00,6.48,6.48,6.47,6.48,193600.0,6.0712,6.0712,6.0618,6.0712,193600.0
2012-06-14 14:05:00,6.48,6.49,6.48,6.49,396800.0,6.0712,6.0805,6.0712,6.0805,396800.0
2012-06-14 14:10:00,6.49,6.49,6.48,6.48,351200.0,6.0805,6.0805,6.0712,6.0712,351200.0
2012-06-14 14:15:00,6.48,6.48,6.48,6.48,221600.0,6.0712,6.0712,6.0712,6.0712,221600.0
2012-06-14 14:20:00,6.48,6.48,6.46,6.46,268800.0,6.0712,6.0712,6.0524,6.0524,268800.0
2012-06-14 14:25:00,6.46,6.46,6.45,6.46,480000.0,6.0524,6.0524,6.0431,6.0524,480000.0
2012-06-14 14:30:00,6.46,6.46,6.44,6.44,428800.0,6.0524,6.0524,6.0337,6.0337,428800.0
2012-06-14 14:35:00,6.44,6.45,6.44,6.45,792800.0,6.0337,6.0431,6.0337,6.0431,792800.0
2012-06-14 14:40:00,6.45,6.45,6.45,6.45,244800.0,6.0431,6.0431,6.0431,6.0431,244800.0
2012-06-14 14:45:00,6.45,6.45,6.44,6.44,475200.0,6.0431,6.0431,6.0337,6.0337,475200.0
2012-06-14 14:50:00,6.45,6.45,6.44,6.44,196000.0,6.0431,6.0431,6.0337,6.0337,196000.0
2012-06-14 14:55:00,6.44,6.44,6.43,6.43,412000.0,6.0337,6.0337,6.0243,6.0243,412000.0
2012-06-14 15:00:00,6.43,6.45,6.43,6.45,547200.0,6.0243,6.0431,6.0243,6.0431,547200.0
2012-06-14 15:05:00,6.45,6.56,6.45,6.5,6135200.0,6.0431,6.1461,6.0431,6.0899,6135200.0
2012-06-14 15:10:00,6.51,6.54,6.5,6.54,4666400.0,6.0993,6.1274,6.0899,6.1274,4666400.0
2012-06-14 15:15:00,6.54,6.54,6.48,6.48,2180800.0,6.1274,6.1274,6.0712,6.0712,2180800.0
2012-06-14 15:20:00,6.48,6.5,6.46,6.46,1821600.0,6.0712,6.0899,6.0524,6.0524,1821600.0
2012-06-14 15:25:00,6.46,6.48,6.45,6.46,1101600.0,6.0524,6.0712,6.0431,6.0524,1101600.0
2012-06-14 15:30:00,6.46,6.5,6.46,6.49,2035200.0,6.0524,6.0899,6.0524,6.0805,2035200.0
2012-06-14 15:35:00,6.49,6.52,6.49,6.51,1068000.0,6.0805,6.1087,6.0805,6.0993,1068000.0
2012-06-14 15:40:00,6.51,6.53,6.5,6.5,948000.0,6.0993,6.118,6.0899,6.0899,948000.0
2012-06-14 15:45:00,6.5,6.53,6.5,6.52,1855200.0,6.0899,6.118,6.0899,6.1087,1855200.0
2012-06-14 15:50:00,6.52,6.53,6.51,6.51,1545600.0,6.1087,6.118,6.0993,6.0993,1545600.0
2012-06-14 15:55:00,6.51,6.51,6.5,6.51,2104800.0,6.0993,6.0993,6.0899,6.0993,2104800.0
2012-06-15 09:30:00,6.57,6.58,6.56,6.56,1388000.0,6.1555,6.1649,6.1461,6.1461,1388000.0
2012-06-15 09:35:00,6.56,6.57,6.54,6.54,643200.0,6.1461,6.1555,6.1274,6.1274,643200.0
2012-06-15 09:40:00,6.55,6.57,6.54,6.56,919200.0,6.1368,6.1555,6.1274,6.1461,919200.0
2012-06-15 09:45:00,6.56,6.56,6.55,6.56,473600.0,6.1461,6.1461,6.1368,6.1461,473600.0
2012-06-15 09:50:00,6.56,6.57,6.55,6.56,696800.0,6.1461,6.1555,6.1368,6.1461,696800.0
2012-06-15 09:55:00,6.56,6.58,6.55,6.57,1435200.0,6.1461,6.1649,6.1368,6.1555,1435200.0
2012-06-15 10:00:00,6.58,6.6,6.58,6.59,1036000.0,6.1649,6.1836,6.1649,6.1742,1036000.0
2012-06-15 10:05:00,6.59,6.6,6.58,6.59,970400.0,6.1742,6.1836,6.1649,6.1742,970400.0
2012-06-15 10:10:00,6.59,6.59,6.58,6.58,578400.0,6.1742,6.1742,6.1649,6.1649,578400.0
2012-06-15 10:15:00,6.58,6.59,6.57,6.58,403200.0,6.1649,6.1742,6.1555,6.1649,403200.0
2012-06-15 10:20:00,6.58,6.58,6.56,6.56,874400.0,6.1649,6.1649,6.1461,6.1461,874400.0
2012-06-15 10:25:00,6.56,6.57,6.56,6.57,463200.0,6.1461,6.1555,6.1461,6.1555,463200.0
2012-06-15 10:30:00,6.57,6.58,6.56,6.57,433600.0,6.1555,6.1649,6.1461,6.1555,433600.0
2012-06-15 10:35:00,6.57,6.58,6.57,6.57,284800.0,6.1555,6.1649,6.1555,6.1555,284800.0
2012-06-15 10:40:00,6.57,6.58,6.56,6.57,593600.0,6.1555,6.1649,6.1461,6.1555,593600.0
2012-06-15 10:45:00,6.57,6.59,6.57,6.59,756000.0,6.1555,6.1742,6.1555,6.1742,756000.0
2012-06-15 10:50:00,6.59,6.59,6.58,6.59,438400.0,6.1742,6.1742,6.1649,6.1742,438400.0
2012-06-15 10:55:00,6.59,6.59,6.58,6.59,1131200.0,6.1742,6.1742,6.1649,6.1742,1131200.0
2012-06-15 11:00:00,6.59,6.59,6.58,6.58,642400.0,6.1742,6.1742,6.1649,6.1649,642400.0
2012-06-15 11:05:00,6.58,6.59,6.58,6.59,358400.0,6.1649,6.1742,6.1649,6.1742,358400.0
2012-06-15 11:10:00,6.59,6.59,6.59,6.59,542400.0,6.1742,6.1742,6.1742,6.1742,542400.0
2012-06-15 11:15:00,6.59,6.6,6.59,6.59,349600.0,6.1742,6.1836,6.1742,6.1742,349600.0
2012-06-15 11:20:00,6.59,6.59,6.58,6.59,486400.0,6.1742,6.1742,6.1649,6.1742,486400.0
2012-06-15 11:25:00,6.59,6.59,6.58,6.59,288000.0,6.1742,6.1742,6.1649,6.1742,288000.0
2012-06-15 11:30:00,6.59,6.6,6.59,6.59,803200.0,6.1742,6.1836,6.1742,6.1742,803200.0
2012-06-15 11:35:00,6.59,6.6,6.59,6.59,396000.0,6.1742,6.1836,6.1742,6.1742,396000.0
2012-06-15 11:40:00,6.59,6.6,6.59,6.59,461600.0,6.1742,6.1836,6.1742,6.1742,461600.0
2012-06-15 11:45:00,6.59,6.6,6.59,6.59,332800.0,6.1742,6.1836,6.1742,6.1742,332800.0
2012-06-15 11:50:00,6.59,6.59,6.58,6.59,152800.0,6.1742,6.1742,6.1649,6.1742,152800.0
2012-06-15 11:55:00,6.59,6.59,6.58,6.59,176000.0,6.1742,6.1742,6.1649,6.1742,176000.0
2012-06-15 12:00:00,6.59,6.59,6.59,6.59,82400.0,6.1742,6.1742,6.1742,6.1742,82400.0
2012-06-15 12:05:00,6.59,6.59,6.58,6.59,240800.0,6.1742,6.1742,6.1649,6.1742,240800.0
2012-06-15 12:10:00,6.59,6.59,6.58,6.59,307200.0,6.1742,6.1742,6.1649,6.1742,307200.0
2012-06-15 12:15:00,6.58,6.59,6.58,6.59,220800.0,6.1649,6.1742,6.1649,6.1742,220800.0
2012-06-15 12:20:00,6.58,6.59,6.57,6.57,267200.0,6.1649,6.1742,6.1555,6.1555,267200.0
2012-06-15 12:25:00,6.57,6.58,6.57,6.58,140800.0,6.1555,6.1649,6.1555,6.1649,140800.0
2012-06-15 12:30:00,6.58,6.58,6.57,6.57,162400.0,6.1649,6.1649,6.1555,6.1555,162400.0
2012-06-15 12:35:00,6.57,6.57,6.56,6.57,303200.0,6.1555,6.1555,6.1461,6.1555,303200.0
2012-06-15 12:40:00,6.57,6.57,6.57,6.57,286400.0,6.1555,6.1555,6.1555,6.1555,286400.0
2012-06-15 12:45:00,6.57,6.58,6.57,6.57,180000.0,6.1555,6.1649,6.1555,6.1555,180000.0
2012-06-15 12:50:00,6.57,6.58,6.57,6.58,152800.0,6.1555,6.1649,6.1555,6.1649,152800.0
2012-06-15 12:55:00,6.57,6.58,6.57,6.58,361600.0,6.1555,6.1649,6.1555,6.1649,361600.0
2012-06-15 13:00:00,6.58,6.59,6.58,6.59,576800.0,6.1649,6.1742,6.1649,6.1742,576800.0
2012-06-15 13:05:00,6.59,6.59,6.59,6.59,328800.0,6.1742,6.1742,6.1742,6.1742,328800.0
2012-06-15 13:10:00,6.59,6.6,6.59,6.59,243200.0,6.1742,6.1836,6.1742,6.1742,243200.0
2012-06-15 13:15:00,6.59,6.61,6.59,6.6,582400.0,6.1742,6.193,6.1742,6.1836,582400.0
2012-06-15 13:20:00,6.6,6.6,6.59,6.59,282400.0,6.1836,6.1836,6.1742,6.1742,282400.0
2012-06-15 13:25:00,6.59,6.59,6.58,6.59,350400.0,6.1742,6.1742,6.1649,6.1742,350400.0
2012-06-15 13:30:00,6.59,6.59,6.58,6.59,320000.0,6.1742,6.1742,6.1649,6.1742,320000.0
2012-06-15 13:35:00,6.59,6.59,6.58,6.58,283200.0,6.1742,6.1742,6.1649,6.1649,283200.0
2012-06-15 13:40:00,6.58,6.59,6.58,6.59,233600.0,6.1649,6.1742,6.1649,6.1742,233600.0
2012-06-15 13:45:00,6.59,6.59,6.59,6.59,150400.0,6.1742,6.1742,6.1742,6.1742,150400.0
2012-06-15 13:50:00,6.59,6.59,6.58,6.59,108800.0,6.1742,6.1742,6.1649,6.1742,108800.0
2012-06-15 13:55:00,6.59,6.6,6.59,6.59,315200.0,6.1742,6.1836,6.1742,6.1742,315200.0
2012-06-15 14:00:00,6.59,6.6,6.59,6.6,156800.0,6.1742,6.1836,6.1742,6.1836,156800.0
2012-06-15 14:05:00,6.6,6.6,6.59,6.6,100000.0,6.1836,6.1836,6.1742,6.1836,100000.0
2012-06-15 14:10:00,6.6,6.6,6.59,6.6,102400.0,6.1836,6.1836,6.1742,6.1836,102400.0
2012-06-15 14:15:00,6.59,6.6,6.59,6.59,159200.0,6.1742,6.1836,6.1742,6.1742,159200.0
2012-06-15 14:20:00,6.6,6.6,6.59,6.6,203200.0,6.1836,6.1836,6.1742,6.1836,203200.0
2012-06-15 14:25:00,6.6,6.61,6.6,6.61,445600.0,6.1836,6.193,6.1836,6.193,445600.0
2012-06-15 14:30:00,6.61,6.61,6.6,6.61,881600.0,6.193,6.193,6.1836,6.193,881600.0
2012-06-15 14:35:00,6.61,6.62,6.61,6.62,771200.0,6.193,6.2023,6.193,6.2023,771200.0
2012-06-15 14:40:00,6.62,6.62,6.61,6.62,483200.0,6.2023,6.2023,6.193,6.2023,483200.0
2012-06-15 14:45:00,6.62,6.63,6.61,6.61,481600.0,6.2023,6.2117,6.193,6.193,481600.0
2012-06-15 14:50:00,6.61,6.62,6.6,6.6,428000.0,6.193,6.2023,6.1836,6.1836,428000.0
2012-06-15 14:55:00,6.61,6.61,6.6,6.6,356800.0,6.193,6.193,6.1836,6.1836,356800.0
2012-06-15 15:00:00,6.6,6.61,6.6,6.61,290400.0,6.1836,6.193,6.1836,6.193,290400.0
2012-06-15 15:05:00,6.61,6.62,6.6,6.61,540800.0,6.193,6.2023,6.1836,6.193,540800.0
2012-06-15 15:10:00,6.61,6.62,6.61,6.62,670400.0,6.193,6.2023,6.193,6.2023,670400.0
2012-06-15 15:15:00,6.62,6.62,6.61,6.62,511200.0,6.2023,6.2023,6.193,6.2023,511200.0
2012-06-15 15:20:00,6.62,6.62,6.61,6.62,452000.0,6.2023,6.2023,6.193,6.2023,452000.0
2012-06-15 15:25:00,6.62,6.62,6.62,6.62,696800.0,6.2023,6.2023,6.2023,6.2023,696800.0
2012-06-15 15:30:00,6.62,6.63,6.62,6.62,368800.0,6.2023,6.2117,6.2023,6.2023,368800.0
2012-06-15 15:35:00,6.62,6.63,6.62,6.62,488800.0,6.2023,6.2117,6.2023,6.2023,488800.0
2012-06-15 15:40:00,6.62,6.63,6.62,6.62,1928800.0,6.2023,6.2117,6.2023,6.2023,1928800.0
2012-06-15 15:45:00,6.62,6.64,6.62,6.64,1380000.0,6.2023,6.2211,6.2023,6.2211,1380000.0
2012-06-15 15:50:00,6.64,6.64,6.63,6.64,1328000.0,6.2211,6.2211,6.2117,6.2211,1328000.0
2012-06-15 15:55:00,6.64,6.65,6.64,6.64,2218400.0,6.2211,6.2304,6.2211,6.2211,2218400.0
2012-06-18 09:30:00,6.59,6.59,6.56,6.57,2332800.0,6.1742,6.1742,6.1461,6.1555,2332800.0
2012-06-18 09:35:00,6.58,6.61,6.57,6.61,1146400.0,6.1649,6.193,6.1555,6.193,1146400.0
2012-06-18 09:40:00,6.61,6.62,6.61,6.62,1139200.0,6.193,6.2023,6.193,6.2023,1139200.0
2012-06-18 09:45:00,6.62,6.63,6.61,6.61,995200.0,6.2023,6.2117,6.193,6.193,995200.0
2012-06-18 09:50:00,6.61,6.61,6.59,6.6,902400.0,6.193,6.193,6.1742,6.1836,902400.0
2012-06-18 09:55:00,6.6,6.62,6.59,6.62,393600.0,6.1836,6.2023,6.1742,6.2023,393600.0
2012-06-18 10:00:00,6.62,6.63,6.6,6.63,885600.0,6.2023,6.2117,6.1836,6.2117,885600.0
2012-06-18 10:05:00,6.63,6.64,6.62,6.63,1236000.0,6.2117,6.2211,6.2023,6.2117,1236000.0
2012-06-18 10:10:00,6.62,6.63,6.62,6.63,718400.0,6.2023,6.2117,6.2023,6.2117,718400.0
2012-06-18 10:15:00,6.63,6.65,6.62,6.65,1198400.0,6.2117,6.2304,6.2023,6.2304,1198400.0
2012-06-18 10:20:00,6.65,6.65,6.64,6.65,1216800.0,6.2304,6.2304,6.2211,6.2304,1216800.0
2012-06-18 10:25:00,6.65,6.66,6.65,6.66,1354400.0,6.2304,6.2398,6.2304,6.2398,1354400.0
2012-06-18 10:30:00,6.66,6.66,6.64,6.64,608000.0,6.2398,6.2398,6.2211,6.2211,608000.0
2012-06-18 10:35:00,6.64,6.65,6.64,6.65,277600.0,6.2211,6.2304,6.2211,6.2304,277600.0
2012-06-18 10:40:00,6.65,6.65,6.64,6.65,645600.0,6.2304,6.2304,6.2211,6.2304,645600.0
2012-06-18 10:45:00,6.65,6.68,6.64,6.67,1243200.0,6.2304,6.2586,6.2211,6.2492,1243200.0
2012-06-18 10:50:00,6.68,6.68,6.66,6.66,1648800.0,6.2586,6.2586,6.2398,6.2398,1648800.0
2012-06-18 10:55:00,6.66,6.67,6.64,6.65,485600.0,6.2398,6.2492,6.2211,6.2304,485600.0
2012-06-18 11:00:00,6.65,6.66,6.64,6.65,646400.0,6.2304,6.2398,6.2211,6.2304,646400.0
2012-06-18 11:05:00,6.65,6.65,6.63,6.63,883200.0,6.2304,6.2304,6.2117,6.2117,883200.0
2012-06-18 11:10:00,6.63,6.64,6.63,6.64,638400.0,6.2117,6.2211,6.2117,6.2211,638400.0
2012-06-18 11:15:00,6.63,6.64,6.62,6.62,1196000.0,6.2117,6.2211,6.2023,6.2023,1196000.0
2012-06-18 11:20:00,6.62,6.63,6.62,6.62,588000.0,6.2023,6.2117,6.2023,6.2023,588000.0
2012-06-18 11:25:00,6.62,6.64,6.62,6.64,604000.0,6.2023,6.2211,6.2023,6.2211,604000.0
2012-06-18 11:30:00,6.64,6.64,6.64,6.64,438400.0,6.2211,6.2211,6.2211,6.2211,438400.0
2012-06-18 11:35:00,6.64,6.64,6.62,6.63,381600.0,6.2211,6.2211,6.2023,6.2117,381600.0
2012-06-18 11:40:00,6.62,6.63,6.62,6.63,486400.0,6.2023,6.2117,6.2023,6.2117,486400.0
2012-06-18 11:45:00,6.63,6.65,6.63,6.64,409600.0,6.2117,6.2304,6.2117,6.2211,409600.0
2012-06-18 11:50:00,6.64,6.65,6.62,6.64,742400.0,6.2211,6.2304,6.2023,6.2211,742400.0
2012-06-18 11:55:00,6.64,6.65,6.64,6.65,520800.0,6.2211,6.2304,6.2211,6.2304,520800.0
2012-06-18 12:00:00,6.64,6.65,6.64,6.64,653600.0,6.2211,6.2304,6.2211,6.2211,653600.0
2012-06-18 12:05:00,6.64,6.64,6.63,6.63,727200.0,6.2211,6.2211,6.2117,6.2117,727200.0
2012-06-18 12:10:00,6.64,6.64,6.63,6.64,312000.0,6.2211,6.2211,6.2117,6.2211,312000.0
2012-06-18 12:15:00,6.64,6.65,6.64,6.64,301600.0,6.2211,6.2304,6.2211,6.2211,301600.0
2012-06-18 12:20:00,6.65,6.65,6.64,6.64,414400.0,6.2304,6.2304,6.2211,6.2211,414400.0
2012-06-18 12:25:00,6.64,6.65,6.64,6.64,398400.0,6.2211,6.2304,6.2211,6.2211,398400.0
2012-06-18 12:30:00,6.64,6.65,6.64,6.64,201600.0,6.2211,6.2304,6.2211,6.2211,201600.0
2012-06-18 12:35:00,6.64,6.64,6.63,6.63,157600.0,6.2211,6.2211,6.2117,6.2117,157600.0
2012-06-18 12:40:00,6.63,6.64,6.63,6.64,215200.0,6.2117,6.2211,6.2117,6.2211,215200.0
2012-06-18 12:45:00,6.64,6.65,6.64,6.65,370400.0,6.2211,6.2304,6.2211,6.2304,370400.0
2012-06-18 12:50:00,6.65,6.66,6.65,6.65,615200.0,6.2304,6.2398,6.2304,6.2304,615200.0
2012-06-18 12:55:00,6.65,6.66,6.64,6.64,599200.0,6.2304,6.2398,6.2211,6.2211,599200.0
2012-06-18 13:00:00,6.64,6.65,6.63,6.64,873600.0,6.2211,6.2304,6.2117,6.2211,873600.0
2012-06-18 13:05:00,6.64,6.65,6.64,6.65,379200.0,6.2211,6.2304,6.2211,6.2304,379200.0
2012-06-18 13:10:00,6.65,6.65,6.65,6.65,148800.0,6.2304,6.2304,6.2304,6.2304,148800.0
2012-06-18 13:15:00,6.65,6.66,6.65,6.66,201600.0,6.2304,6.2398,6.2304,6.2398,201600.0
2012-06-18 13:20:00,6.66,6.66,6.66,6.66,824800.0,6.2398,6.2398,6.2398,6.2398,824800.0
2012-06-18 13:25:00,6.66,6.67,6.66,6.67,286400.0,6.2398,6.2492,6.2398,6.2492,286400.0
2012-06-18 13:30:00,6.67,6.67,6.66,6.67,380800.0,6.2492,6.2492,6.2398,6.2492,380800.0
2012-06-18 13:35:00,6.67,6.68,6.67,6.68,559200.0,6.2492,6.2586,6.2492,6.2586,559200.0
2012-06-18 13:40:00,6.68,6.68,6.67,6.67,473600.0,6.2586,6.2586,6.2492,6.2492,473600.0
2012-06-18 13:45:00,6.67,6.68,6.67,6.67,266400.0,6.2492,6.2586,6.2492,6.2492,266400.0
2012-06-18 13:50:00,6.67,6.67,6.67,6.67,141600.0,6.2492,6.2492,6.2492,6.2492,141600.0
2012-06-18 13:55:00,6.67,6.68,6.67,6.68,204000.0,6.2492,6.2586,6.2492,6.2586,204000.0
2012-06-18 14:00:00,6.68,6.68,6.67,6.67,579200.0,6.2586,6.2586,6.2492,6.2492,579200.0
2012-06-18 14:05:00,6.67,6.67,6.67,6.67,295200.0,6.2492,6.2492,6.2492,6.2492,295200.0
2012-06-18 14:10:00,6.67,6.68,6.67,6.68,128800.0,6.2492,6.2586,6.2492,6.2586,128800.0
2012-06-18 14:15:00,6.68,6.7,6.68,6.69,1005600.0,6.2586,6.2773,6.2586,6.2679,1005600.0
2012-06-18 14:20:00,6.69,6.7,6.69,6.7,685600.0,6.2679,6.2773,6.2679,6.2773,685600.0
2012-06-18 14:25:00,6.7,6.7,6.69,6.69,984800.0,6.2773,6.2773,6.2679,6.2679,984800.0
2012-06-18 14:30:00,6.69,6.69,6.69,6.69,160800.0,6.2679,6.2679,6.2679,6.2679,160800.0
2012-06-18 14:35:00,6.69,6.7,6.69,6.69,449600.0,6.2679,6.2773,6.2679,6.2679,449600.0
2012-06-18 14:40:00,6.69,6.69,6.68,6.69,204800.0,6.2679,6.2679,6.2586,6.2679,204800.0
2012-06-18 14:45:00,6.69,6.69,6.67,6.67,739200.0,6.2679,6.2679,6.2492,6.2492,739200.0
2012-06-18 14:50:00,6.67,6.68,6.67,6.67,339200.0,6.2492,6.2586,6.2492,6.2492,339200.0
2012-06-18 14:55:00,6.67,6.68,6.67,6.68,244800.0,6.2492,6.2586,6.2492,6.2586,244800.0
2012-06-18 15:00:00,6.68,6.69,6.68,6.69,152800.0,6.2586,6.2679,6.2586,6.2679,152800.0
2012-06-18 15:05:00,6.69,6.69,6.67,6.68,371200.0,6.2679,6.2679,6.2492,6.2586,371200.0
2012-06-18 15:10:00,6.68,6.68,6.65,6.65,638400.0,6.2586,6.2586,6.2304,6.2304,638400.0
2012-06-18 15:15:00,6.65,6.66,6.65,6.66,556000.0,6.2304,6.2398,6.2304,6.2398,556000.0
2012-06-18 15:20:00,6.66,6.67,6.65,6.65,542400.0,6.2398,6.2492,6.2304,6.2304,542400.0
2012-06-18 15:25:00,6.65,6.67,6.65,6.67,106400.0,6.2304,6.2492,6.2304,6.2492,106400.0
2012-06-18 15:30:00,6.67,6.67,6.66,6.66,692800.0,6.2492,6.2492,6.2398,6.2398,692800.0
2012-06-18 15:35:00,6.65,6.67,6.65,6.66,935200.0,6.2304,6.2492,6.2304,6.2398,935200.0
2012-06-18 15:40:00,6.66,6.68,6.66,6.67,525600.0,6.2398,6.2586,6.2398,6.2492,525600.0
2012-06-18 15:45:00,6.67,6.67,6.66,6.67,1425600.0,6.2492,6.2492,6.2398,6.2492,1425600.0
2012-06-18 15:50:00,6.67,6.67,6.65,6.65,1189600.0,6.2492,6.2492,6.2304,6.2304,1189600.0
2012-06-18 15:55:00,6.65,6.67,6.65,6.67,1198400.0,6.2304,6.2492,6.2304,6.2492,1198400.0
2012-06-19 09:30:00,6.74,6.75,6.73,6.74,1544000.0,6.3148,6.3241,6.3054,6.3148,1544000.0
2012-06-19 09:35:00,6.74,6.75,6.74,6.74,800800.0,6.3148,6.3241,6.3148,6.3148,800800.0
2012-06-19 09:40:00,6.74,6.74,6.72,6.73,455200.0,6.3148,6.3148,6.296,6.3054,455200.0
2012-06-19 09:45:00,6.73,6.74,6.73,6.74,959200.0,6.3054,6.3148,6.3054,6.3148,959200.0
2012-06-19 09:50:00,6.74,6.76,6.74,6.76,1045600.0,6.3148,6.3335,6.3148,6.3335,1045600.0
2012-06-19 09:55:00,6.76,6.77,6.75,6.77,1316000.0,6.3335,6.3429,6.3241,6.3429,1316000.0
2012-06-19 10:00:00,6.77,6.78,6.77,6.78,1626400.0,6.3429,6.3522,6.3429,6.3522,1626400.0
2012-06-19 10:05:00,6.78,6.78,6.77,6.77,1174400.0,6.3522,6.3522,6.3429,6.3429,1174400.0
2012-06-19 10:10:00,6.77,6.79,6.77,6.79,656000.0,6.3429,6.3616,6.3429,6.3616,656000.0
2012-06-19 10:15:00,6.79,6.79,6.78,6.79,820000.0,6.3616,6.3616,6.3522,6.3616,820000.0
2012-06-19 10:20:00,6.79,6.8,6.78,6.79,989600.0,6.3616,6.371,6.3522,6.3616,989600.0
2012-06-19 10:25:00,6.79,6.8,6.79,6.79,748800.0,6.3616,6.371,6.3616,6.3616,748800.0
2012-06-19 10:30:00,6.79,6.8,6.79,6.8,1092800.0,6.3616,6.371,6.3616,6.371,1092800.0
2012-06-19 10:35:00,6.8,6.8,6.78,6.78,654400.0,6.371,6.371,6.3522,6.3522,654400.0
2012-06-19 10:40:00,6.79,6.79,6.78,6.78,532000.0,6.3616,6.3616,6.3522,6.3522,532000.0
2012-06-19 10:45:00,6.78,6.79,6.78,6.79,489600.0,6.3522,6.3616,6.3522,6.3616,489600.0
2012-06-19 10:50:00,6.79,6.8,6.79,6.8,568000.0,6.3616,6.371,6.3616,6.371,568000.0
2012-06-19 10:55:00,6.8,6.8,6.79,6.8,452800.0,6.371,6.371,6.3616,6.371,452800.0
2012-06-19 11:00:00,6.8,6.81,6.79,6.79,1066400.0,6.371,6.3804,6.3616,6.3616,1066400.0
2012-06-19 11:05:00,6.79,6.8,6.79,6.79,708000.0,6.3616,6.371,6.3616,6.3616,708000.0
2012-06-19 11:10:00,6.8,6.8,6.79,6.79,568800.0,6.371,6.371,6.3616,6.3616,568800.0
2012-06-19 11:15:00,6.79,6.79,6.78,6.78,623200.0,6.3616,6.3616,6.3522,6.3522,623200.0
2012-06-19 11:20:00,6.78,6.79,6.78,6.79,679200.0,6.3522,6.3616,6.3522,6.3616,679200.0
2012-06-19 11:25:00,6.79,6.8,6.79,6.79,338400.0,6.3616,6.371,6.3616,6.3616,338400.0
2012-06-19 11:30:00,6.79,6.8,6.79,6.79,476000.0,6.3616,6.371,6.3616,6.3616,476000.0
2012-06-19 11:35:00,6.79,6.79,6.79,6.79,236800.0,6.3616,6.3616,6.3616,6.3616,236800.0
2012-06-19 11:40:00,6.79,6.8,6.79,6.8,585600.0,6.3616,6.371,6.3616,6.371,585600.0
2012-06-19 11:45:00,6.8,6.81,6.8,6.8,604800.0,6.371,6.3804,6.371,6.371,604800.0
2012-06-19 11:50:00,6.8,6.81,6.8,6.8,350400.0,6.371,6.3804,6.371,6.371,350400.0
2012-06-19 11:55:00,6.8,6.81,6.8,6.81,653600.0,6.371,6.3804,6.371,6.3804,653600.0
2012-06-19 12:00:00,6.81,6.81,6.81,6.81,499200.0,6.3804,6.3804,6.3804,6.3804,499200.0
2012-06-19 12:05:00,6.81,6.81,6.8,6.81,248000.0,6.3804,6.3804,6.371,6.3804,248000.0
2012-06-19 12:10:00,6.8,6.81,6.8,6.81,231200.0,6.371,6.3804,6.371,6.3804,231200.0
2012-06-19 12:15:00,6.81,6.81,6.8,6.8,193600.0,6.3804,6.3804,6.371,6.371,193600.0
2012-06-19 12:20:00,6.8,6.8,6.8,6.8,224000.0,6.371,6.371,6.371,6.371,224000.0
2012-06-19 12:25:00,6.8,6.81,6.8,6.81,133600.0,6.371,6.3804,6.371,6.3804,133600.0
2012-06-19 12:30:00,6.8,6.81,6.8,6.8,158400.0,6.371,6.3804,6.371,6.371,158400.0
2012-06-19 12:35:00,6.81,6.81,6.8,6.8,153600.0,6.3804,6.3804,6.371,6.371,153600.0
2012-06-19 12:40:00,6.8,6.81,6.8,6.81,124000.0,6.371,6.3804,6.371,6.3804,124000.0
2012-06-19 12:45:00,6.81,6.81,6.81,6.81,191200.0,6.3804,6.3804,6.3804,6.3804,191200.0
2012-06-19 12:50:00,6.81,6.81,6.81,6.81,84800.0,6.3804,6.3804,6.3804,6.3804,84800.0
2012-06-19 12:55:00,6.81,6.82,6.81,6.81,584000.0,6.3804,6.3897,6.3804,6.3804,584000.0
2012-06-19 13:00:00,6.81,6.82,6.81,6.81,281600.0,6.3804,6.3897,6.3804,6.3804,281600.0
2012-06-19 13:05:00,6.81,6.82,6.81,6.81,604000.0,6.3804,6.3897,6.3804,6.3804,604000.0
2012-06-19 13:10:00,6.81,6.82,6.81,6.82,100000.0,6.3804,6.3897,6.3804,6.3897,100000.0
2012-06-19 13:15:00,6.82,6.82,6.82,6.82,299200.0,6.3897,6.3897,6.3897,6.3897,299200.0
2012-06-19 13:20:00,6.82,6.83,6.82,6.83,682400.0,6.3897,6.3991,6.3897,6.3991,682400.0
2012-06-19 13:25:00,6.83,6.83,6.83,6.83,205600.0,6.3991,6.3991,6.3991,6.3991,205600.0
2012-06-19 13:30:00,6.83,6.85,6.83,6.84,663200.0,6.3991,6.4178,6.3991,6.4085,663200.0
2012-06-19 13:35:00,6.84,6.85,6.84,6.85,578400.0,6.4085,6.4178,6.4085,6.4178,578400.0
2012-06-19 13:40:00,6.85,6.85,6.84,6.84,256800.0,6.4178,6.4178,6.4085,6.4085,256800.0
2012-06-19 13:45:00,6.84,6.85,6.84,6.84,566400.0,6.4085,6.4178,6.4085,6.4085,566400.0
2012-06-19 13:50:00,6.84,6.84,6.83,6.83,328800.0,6.4085,6.4085,6.3991,6.3991,328800.0
2012-06-19 13:55:00,6.84,6.84,6.83,6.84,148800.0,6.4085,6.4085,6.3991,6.4085,148800.0
2012-06-19 14:00:00,6.84,6.84,6.83,6.84,184000.0,6.4085,6.4085,6.3991,6.4085,184000.0
2012-06-19 14:05:00,6.84,6.84,6.83,6.83,248000.0,6.4085,6.4085,6.3991,6.3991,248000.0
2012-06-19 14:10:00,6.83,6.83,6.83,6.83,161600.0,6.3991,6.3991,6.3991,6.3991,161600.0
2012-06-19 14:15:00,6.83,6.83,6.83,6.83,124000.0,6.3991,6.3991,6.3991,6.3991,124000.0
2012-06-19 14:20:00,6.83,6.83,6.83,6.83,294400.0,6.3991,6.3991,6.3991,6.3991,294400.0
2012-06-19 14:25:00,6.83,6.83,6.82,6.82,946400.0,6.3991,6.3991,6.3897,6.3897,946400.0
2012-06-19 14:30:00,6.82,6.82,6.79,6.79,1802400.0,6.3897,6.3897,6.3616,6.3616,1802400.0
2012-06-19 14:35:00,6.79,6.8,6.79,6.8,444800.0,6.3616,6.371,6.3616,6.371,444800.0
2012-06-19 14:40:00,6.8,6.81,6.79,6.8,320000.0,6.371,6.3804,6.3616,6.371,320000.0
2012-06-19 14:45:00,6.8,6.8,6.79,6.79,936000.0,6.371,6.371,6.3616,6.3616,936000.0
2012-06-19 14:50:00,6.79,6.8,6.79,6.8,340000.0,6.3616,6.371,6.3616,6.371,340000.0
2012-06-19 14:55:00,6.8,6.82,6.79,6.82,565600.0,6.371,6.3897,6.3616,6.3897,565600.0
2012-06-19 15:00:00,6.81,6.81,6.8,6.8,465600.0,6.3804,6.3804,6.371,6.371,465600.0
2012-06-19 15:05:00,6.8,6.82,6.8,6.82,268000.0,6.371,6.3897,6.371,6.3897,268000.0
2012-06-19 15:10:00,6.82,6.82,6.81,6.82,527200.0,6.3897,6.3897,6.3804,6.3897,527200.0
2012-06-19 15:15:00,6.82,6.83,6.82,6.83,568800.0,6.3897,6.3991,6.3897,6.3991,568800.0
2012-06-19 15:20:00,6.83,6.83,6.83,6.83,410400.0,6.3991,6.3991,6.3991,6.3991,410400.0
2012-06-19 15:25:00,6.83,6.83,6.81,6.81,500000.0,6.3991,6.3991,6.3804,6.3804,500000.0
2012-06-19 15:30:00,6.81,6.82,6.81,6.81,431200.0,6.3804,6.3897,6.3804,6.3804,431200.0
2012-06-19 15:35:00,6.81,6.81,6.79,6.81,1070400.0,6.3804,6.3804,6.3616,6.3804,1070400.0
2012-06-19 15:40:00,6.8,6.81,6.8,6.81,699200.0,6.371,6.3804,6.371,6.3804,699200.0
2012-06-19 15:45:00,6.81,6.81,6.79,6.79,1100000.0,6.3804,6.3804,6.3616,6.3616,1100000.0
2012-06-19 15:50:00,6.79,6.8,6.79,6.79,1092800.0,6.3616,6.371,6.3616,6.3616,1092800.0
2012-06-19 15:55:00,6.79,6.8,6.79,6.8,2797600.0,6.3616,6.371,6.3616,6.371,2797600.0
2012-06-20 09:30:00,6.79,6.81,6.78,6.78,1076800.0,6.3684,6.3872,6.359,6.359,1076800.0
2012-06-20 09:35:00,6.78,6.78,6.77,6.77,595200.0,6.359,6.359,6.3496,6.3496,595200.0
2012-06-20 09:40:00,6.77,6.77,6.75,6.77,664000.0,6.3496,6.3496,6.3309,6.3496,664000.0
2012-06-20 09:45:00,6.77,6.77,6.76,6.76,496800.0,6.3496,6.3496,6.3403,6.3403,496800.0
2012-06-20 09:50:00,6.76,6.77,6.76,6.76,771200.0,6.3403,6.3496,6.3403,6.3403,771200.0
2012-06-20 09:55:00,6.76,6.78,6.76,6.77,496800.0,6.3403,6.359,6.3403,6.3496,496800.0
2012-06-20 10:00:00,6.77,6.78,6.76,6.77,529600.0,6.3496,6.359,6.3403,6.3496,529600.0
2012-06-20 10:05:00,6.76,6.77,6.76,6.77,439200.0,6.3403,6.3496,6.3403,6.3496,439200.0
2012-06-20 10:10:00,6.77,6.79,6.77,6.79,756800.0,6.3496,6.3684,6.3496,6.3684,756800.0
2012-06-20 10:15:00,6.79,6.79,6.78,6.78,570400.0,6.3684,6.3684,6.359,6.359,570400.0
2012-06-20 10:20:00,6.78,6.79,6.77,6.77,396000.0,6.359,6.3684,6.3496,6.3496,396000.0
2012-06-20 10:25:00,6.77,6.79,6.77,6.78,250400.0,6.3496,6.3684,6.3496,6.359,250400.0
2012-06-20 10:30:00,6.78,6.78,6.77,6.77,500000.0,6.359,6.359,6.3496,6.3496,500000.0
2012-06-20 10:35:00,6.77,6.78,6.77,6.77,1268800.0,6.3496,6.359,6.3496,6.3496,1268800.0
2012-06-20 10:40:00,6.77,6.77,6.76,6.77,318400.0,6.3496,6.3496,6.3403,6.3496,318400.0
2012-06-20 10:45:00,6.77,6.77,6.76,6.77,492000.0,6.3496,6.3496,6.3403,6.3496,492000.0
2012-06-20 10:50:00,6.76,6.77,6.76,6.76,248800.0,6.3403,6.3496,6.3403,6.3403,248800.0
2012-06-20 10:55:00,6.76,6.77,6.75,6.76,489600.0,6.3403,6.3496,6.3309,6.3403,489600.0
2012-06-20 11:00:00,6.75,6.76,6.75,6.76,648000.0,6.3309,6.3403,6.3309,6.3403,648000.0
2012-06-20 11:05:00,6.76,6.77,6.76,6.76,1056000.0,6.3403,6.3496,6.3403,6.3403,1056000.0
2012-06-20 11:10:00,6.76,6.78,6.76,6.77,751200.0,6.3403,6.359,6.3403,6.3496,751200.0
2012-06-20 11:15:00,6.77,6.77,6.76,6.77,602400.0,6.3496,6.3496,6.3403,6.3496,602400.0
2012-06-20 11:20:00,6.76,6.77,6.76,6.77,362400.0,6.3403,6.3496,6.3403,6.3496,362400.0
2012-06-20 11:25:00,6.76,6.77,6.76,6.77,473600.0,6.3403,6.3496,6.3403,6.3496,473600.0
2012-06-20 11:30:00,6.77,6.77,6.77,6.77,160000.0,6.3496,6.3496,6.3496,6.3496,160000.0
2012-06-20 11:35:00,6.77,6.77,6.77,6.77,69600.0,6.3496,6.3496,6.3496,6.3496,69600.0
2012-06-20 11:40:00,6.77,6.78,6.76,6.78,512000.0,6.3496,6.359,6.3403,6.359,512000.0
2012-06-20 11:45:00,6.78,6.78,6.77,6.78,347200.0,6.359,6.359,6.3496,6.359,347200.0
2012-06-20 11:50:00,6.77,6.77,6.76,6.76,457600.0,6.3496,6.3496,6.3403,6.3403,457600.0
2012-06-20 11:55:00,6.77,6.77,6.76,6.76,214400.0,6.3496,6.3496,6.3403,6.3403,214400.0
2012-06-20 12:00:00,6.76,6.76,6.75,6.75,920800.0,6.3403,6.3403,6.3309,6.3309,920800.0
2012-06-20 12:05:00,6.75,6.75,6.74,6.74,952800.0,6.3309,6.3309,6.3215,6.3215,952800.0
2012-06-20 12:10:00,6.74,6.74,6.74,6.74,360000.0,6.3215,6.3215,6.3215,6.3215,360000.0
2012-06-20 12:15:00,6.74,6.75,6.74,6.75,504000.0,6.3215,6.3309,6.3215,6.3309,504000.0
2012-06-20 12:20:00,6.75,6.75,6.73,6.74,420800.0,6.3309,6.3309,6.3121,6.3215,420800.0
2012-06-20 12:25:00,6.73,6.74,6.72,6.74,1444000.0,6.3121,6.3215,6.3027,6.3215,1444000.0
2012-06-20 12:30:00,6.74,6.75,6.67,6.71,6257600.0,6.3215,6.3309,6.2558,6.2934,6257600.0
2012-06-20 12:35:00,6.71,6.71,6.67,6.69,3841600.0,6.2934,6.2934,6.2558,6.2746,3841600.0
2012-06-20 12:40:00,6.69,6.73,6.68,6.73,2466400.0,6.2746,6.3121,6.2652,6.3121,2466400.0
2012-06-20 12:45:00,6.73,6.76,6.73,6.74,2244800.0,6.3121,6.3403,6.3121,6.3215,2244800.0
2012-06-20 12:50:00,6.74,6.76,6.73,6.75,1236000.0,6.3215,6.3403,6.3121,6.3309,1236000.0
2012-06-20 12:55:00,6.75,6.77,6.74,6.76,2758400.0,6.3309,6.3496,6.3215,6.3403,2758400.0
2012-06-20 13:00:00,6.76,6.8,6.76,6.8,2656000.0,6.3403,6.3778,6.3403,6.3778,2656000.0
2012-06-20 13:05:00,6.8,6.83,6.79,6.82,3331200.0,6.3778,6.4059,6.3684,6.3965,3331200.0
2012-06-20 13:10:00,6.82,6.82,6.79,6.8,988800.0,6.3965,6.3965,6.3684,6.3778,988800.0
2012-06-20 13:15:00,6.8,6.81,6.78,6.78,1408800.0,6.3778,6.3872,6.359,6.359,1408800.0
2012-06-20 13:20:00,6.78,6.8,6.78,6.8,688800.0,6.359,6.3778,6.359,6.3778,688800.0
2012-06-20 13:25:00,6.8,6.8,6.78,6.79,1213600.0,6.3778,6.3778,6.359,6.3684,1213600.0
2012-06-20 13:30:00,6.79,6.8,6.77,6.77,665600.0,6.3684,6.3778,6.3496,6.3496,665600.0
2012-06-20 13:35:00,6.77,6.78,6.76,6.77,975200.0,6.3496,6.359,6.3403,6.3496,975200.0
2012-06-20 13:40:00,6.76,6.78,6.76,6.78,256000.0,6.3403,6.359,6.3403,6.359,256000.0
2012-06-20 13:45:00,6.78,6.79,6.77,6.78,234400.0,6.359,6.3684,6.3496,6.359,234400.0
2012-06-20 13:50:00,6.78,6.78,6.77,6.77,314400.0,6.359,6.359,6.3496,6.3496,314400.0
2012-06-20 13:55:00,6.77,6.79,6.76,6.79,670400.0,6.3496,6.3684,6.3403,6.3684,670400.0
2012-06-20 14:00:00,6.79,6.79,6.76,6.78,940800.0,6.3684,6.3684,6.3403,6.359,940800.0
2012-06-20 14:05:00,6.78,6.79,6.78,6.78,361600.0,6.359,6.3684,6.359,6.359,361600.0
2012-06-20 14:10:00,6.78,6.8,6.78,6.78,1109600.0,6.359,6.3778,6.359,6.359,1109600.0
2012-06-20 14:15:00,6.78,6.8,6.76,6.76,1688800.0,6.359,6.3778,6.3403,6.3403,1688800.0
2012-06-20 14:20:00,6.76,6.77,6.73,6.75,2869600.0,6.3403,6.3496,6.3121,6.3309,2869600.0
2012-06-20 14:25:00,6.75,6.75,6.74,6.74,1311200.0,6.3309,6.3309,6.3215,6.3215,1311200.0
2012-06-20 14:30:00,6.74,6.76,6.74,6.74,879200.0,6.3215,6.3403,6.3215,6.3215,879200.0
2012-06-20 14:35:00,6.74,6.77,6.74,6.75,878400.0,6.3215,6.3496,6.3215,6.3309,878400.0
2012-06-20 14:40:00,6.75,6.75,6.73,6.73,856800.0,6.3309,6.3309,6.3121,6.3121,856800.0
2012-06-20 14:45:00,6.73,6.73,6.7,6.71,1462400.0,6.3121,6.3121,6.284,6.2934,1462400.0
2012-06-20 14:50:00,6.72,6.73,6.71,6.72,838400.0,6.3027,6.3121,6.2934,6.3027,838400.0
2012-06-20 14:55:00,6.72,6.73,6.72,6.72,501600.0,6.3027,6.3121,6.3027,6.3027,501600.0
2012-06-20 15:00:00,6.73,6.73,6.71,6.71,1012800.0,6.3121,6.3121,6.2934,6.2934,1012800.0
2012-06-20 15:05:00,6.71,6.71,6.69,6.7,740800.0,6.2934,6.2934,6.2746,6.284,740800.0
2012-06-20 15:10:00,6.7,6.72,6.69,6.71,1380000.0,6.284,6.3027,6.2746,6.2934,1380000.0
2012-06-20 15:15:00,6.71,6.72,6.68,6.68,980000.0,6.2934,6.3027,6.2652,6.2652,980000.0
2012-06-20 15:20:00,6.68,6.7,6.68,6.7,739200.0,6.2652,6.284,6.2652,6.284,739200.0
2012-06-20 15:25:00,6.7,6.73,6.7,6.73,1756800.0,6.284,6.3121,6.284,6.3121,1756800.0
2012-06-20 15:30:00,6.72,6.74,6.72,6.72,1104000.0,6.3027,6.3215,6.3027,6.3027,1104000.0
2012-06-20 15:35:00,6.72,6.74,6.72,6.72,803200.0,6.3027,6.3215,6.3027,6.3027,803200.0
2012-06-20 15:40:00,6.72,6.76,6.72,6.76,844800.0,6.3027,6.3403,6.3027,6.3403,844800.0
2012-06-20 15:45:00,6.76,6.76,6.74,6.75,852000.0,6.3403,6.3403,6.3215,6.3309,852000.0
2012-06-20 15:50:00,6.75,6.75,6.74,6.75,1078400.0,6.3309,6.3309,6.3215,6.3309,1078400.0
2012-06-20 15:55:00,6.75,6.77,6.75,6.77,1952000.0,6.3309,6.3496,6.3309,6.3496,1952000.0
2012-06-21 09:30:00,6.78,6.8,6.78,6.79,1452000.0,6.359,6.3778,6.359,6.3684,1452000.0
2012-06-21 09:35:00,6.79,6.79,6.76,6.76,848000.0,6.3684,6.3684,6.3403,6.3403,848000.0
2012-06-21 09:40:00,6.76,6.77,6.75,6.76,856000.0,6.3403,6.3496,6.3309,6.3403,856000.0
2012-06-21 09:45:00,6.75,6.76,6.75,6.75,663200.0,6.3309,6.3403,6.3309,6.3309,663200.0
2012-06-21 09:50:00,6.75,6.77,6.75,6.76,491200.0,6.3309,6.3496,6.3309,6.3403,491200.0
2012-06-21 09:55:00,6.76,6.77,6.75,6.75,564800.0,6.3403,6.3496,6.3309,6.3309,564800.0
2012-06-21 10:00:00,6.74,6.75,6.71,6.71,2671200.0,6.3215,6.3309,6.2934,6.2934,2671200.0
2012-06-21 10:05:00,6.71,6.72,6.7,6.71,1505600.0,6.2934,6.3027,6.284,6.2934,1505600.0
2012-06-21 10:10:00,6.71,6.72,6.71,6.72,911200.0,6.2934,6.3027,6.2934,6.3027,911200.0
2012-06-21 10:15:00,6.72,6.73,6.71,6.71,461600.0,6.3027,6.3121,6.2934,6.2934,461600.0
2012-06-21 10:20:00,6.72,6.73,6.7,6.71,856000.0,6.3027,6.3121,6.284,6.2934,856000.0
2012-06-21 10:25:00,6.71,6.71,6.69,6.71,932800.0,6.2934,6.2934,6.2746,6.2934,932800.0
2012-06-21 10:30:00,6.7,6.72,6.7,6.72,556800.0,6.284,6.3027,6.284,6.3027,556800.0
2012-06-21 10:35:00,6.72,6.72,6.7,6.71,286400.0,6.3027,6.3027,6.284,6.2934,286400.0
2012-06-21 10:40:00,6.71,6.72,6.7,6.72,349600.0,6.2934,6.3027,6.284,6.3027,349600.0
2012-06-21 10:45:00,6.72,6.73,6.72,6.72,571200.0,6.3027,6.3121,6.3027,6.3027,571200.0
2012-06-21 10:50:00,6.72,6.73,6.72,6.73,582400.0,6.3027,6.3121,6.3027,6.3121,582400.0
2012-06-21 10:55:00,6.73,6.73,6.71,6.72,547200.0,6.3121,6.3121,6.2934,6.3027,547200.0
2012-06-21 11:00:00,6.72,6.72,6.68,6.68,2416000.0,6.3027,6.3027,6.2652,6.2652,2416000.0
2012-06-21 11:05:00,6.68,6.68,6.66,6.66,2230400.0,6.2652,6.2652,6.2465,6.2465,2230400.0
2012-06-21 11:10:00,6.66,6.67,6.65,6.65,2496000.0,6.2465,6.2558,6.2371,6.2371,2496000.0
2012-06-21 11:15:00,6.65,6.67,6.65,6.66,970400.0,6.2371,6.2558,6.2371,6.2465,970400.0
2012-06-21 11:20:00,6.66,6.67,6.66,6.66,903200.0,6.2465,6.2558,6.2465,6.2465,903200.0
2012-06-21 11:25:00,6.66,6.66,6.64,6.65,627200.0,6.2465,6.2465,6.2277,6.2371,627200.0
2012-06-21 11:30:00,6.65,6.65,6.64,6.64,583200.0,6.2371,6.2371,6.2277,6.2277,583200.0
2012-06-21 11:35:00,6.64,6.64,6.63,6.64,1383200.0,6.2277,6.2277,6.2183,6.2277,1383200.0
2012-06-21 11:40:00,6.64,6.64,6.62,6.64,1533600.0,6.2277,6.2277,6.2089,6.2277,1533600.0
2012-06-21 11:45:00,6.64,6.64,6.64,6.64,770400.0,6.2277,6.2277,6.2277,6.2277,770400.0
2012-06-21 11:50:00,6.64,6.65,6.64,6.65,1227200.0,6.2277,6.2371,6.2277,6.2371,1227200.0
2012-06-21 11:55:00,6.65,6.65,6.64,6.65,684000.0,6.2371,6.2371,6.2277,6.2371,684000.0
2012-06-21 12:00:00,6.65,6.66,6.63,6.64,1656000.0,6.2371,6.2465,6.2183,6.2277,1656000.0
2012-06-21 12:05:00,6.64,6.64,6.63,6.63,1148000.0,6.2277,6.2277,6.2183,6.2183,1148000.0
2012-06-21 12:10:00,6.63,6.64,6.62,6.63,1040000.0,6.2183,6.2277,6.2089,6.2183,1040000.0
2012-06-21 12:15:00,6.63,6.63,6.61,6.62,864800.0,6.2183,6.2183,6.1996,6.2089,864800.0
2012-06-21 12:20:00,6.62,6.63,6.59,6.6,1908800.0,6.2089,6.2183,6.1808,6.1902,1908800.0
2012-06-21 12:25:00,6.6,6.6,6.56,6.57,2536000.0,6.1902,6.1902,6.1527,6.1621,2536000.0
2012-06-21 12:30:00,6.57,6.58,6.57,6.57,1595200.0,6.1621,6.1714,6.1621,6.1621,1595200.0
2012-06-21 12:35:00,6.58,6.59,6.57,6.58,1133600.0,6.1714,6.1808,6.1621,6.1714,1133600.0
2012-06-21 12:40:00,6.58,6.59,6.57,6.57,874400.0,6.1714,6.1808,6.1621,6.1621,874400.0
2012-06-21 12:45:00,6.57,6.59,6.57,6.59,492800.0,6.1621,6.1808,6.1621,6.1808,492800.0
2012-06-21 12:50:00,6.59,6.59,6.58,6.59,571200.0,6.1808,6.1808,6.1714,6.1808,571200.0
2012-06-21 12:55:00,6.59,6.59,6.58,6.59,208800.0,6.1808,6.1808,6.1714,6.1808,208800.0
2012-06-21 13:00:00,6.58,6.59,6.58,6.59,622400.0,6.1714,6.1808,6.1714,6.1808,622400.0
2012-06-21 13:05:00,6.59,6.6,6.59,6.59,735200.0,6.1808,6.1902,6.1808,6.1808,735200.0
2012-06-21 13:10:00,6.59,6.59,6.57,6.57,851200.0,6.1808,6.1808,6.1621,6.1621,851200.0
2012-06-21 13:15:00,6.57,6.58,6.56,6.56,445600.0,6.1621,6.1714,6.1527,6.1527,445600.0
2012-06-21 13:20:00,6.56,6.58,6.56,6.57,560000.0,6.1527,6.1714,6.1527,6.1621,560000.0
2012-06-21 13:25:00,6.57,6.57,6.56,6.56,737600.0,6.1621,6.1621,6.1527,6.1527,737600.0
2012-06-21 13:30:00,6.56,6.57,6.55,6.56,623200.0,6.1527,6.1621,6.1433,6.1527,623200.0
2012-06-21 13:35:00,6.56,6.56,6.55,6.55,1166400.0,6.1527,6.1527,6.1433,6.1433,1166400.0
2012-06-21 13:40:00,6.55,6.55,6.53,6.54,1579200.0,6.1433,6.1433,6.1245,6.1339,1579200.0
2012-06-21 13:45:00,6.54,6.55,6.54,6.54,868800.0,6.1339,6.1433,6.1339,6.1339,868800.0
2012-06-21 13:50:00,6.54,6.55,6.54,6.55,420000.0,6.1339,6.1433,6.1339,6.1433,420000.0
2012-06-21 13:55:00,6.55,6.56,6.55,6.55,332800.0,6.1433,6.1527,6.1433,6.1433,332800.0
2012-06-21 14:00:00,6.55,6.55,6.54,6.54,343200.0,6.1433,6.1433,6.1339,6.1339,343200.0
2012-06-21 14:05:00,6.54,6.55,6.53,6.53,572800.0,6.1339,6.1433,6.1245,6.1245,572800.0
2012-06-21 14:10:00,6.53,6.54,6.52,6.53,1003200.0,6.1245,6.1339,6.1152,6.1245,1003200.0
2012-06-21 14:15:00,6.53,6.53,6.52,6.52,660000.0,6.1245,6.1245,6.1152,6.1152,660000.0
2012-06-21 14:20:00,6.52,6.52,6.5,6.51,960800.0,6.1152,6.1152,6.0964,6.1058,960800.0
2012-06-21 14:25:00,6.51,6.52,6.5,6.52,932000.0,6.1058,6.1152,6.0964,6.1152,932000.0
2012-06-21 14:30:00,6.51,6.52,6.51,6.51,607200.0,6.1058,6.1152,6.1058,6.1058,607200.0
2012-06-21 14:35:00,6.51,6.51,6.51,6.51,325600.0,6.1058,6.1058,6.1058,6.1058,325600.0
2012-06-21 14:40:00,6.51,6.53,6.51,6.53,1498400.0,6.1058,6.1245,6.1058,6.1245,1498400.0
2012-06-21 14:45:00,6.53,6.53,6.52,6.53,812800.0,6.1245,6.1245,6.1152,6.1245,812800.0
2012-06-21 14:50:00,6.53,6.53,6.52,6.52,880800.0,6.1245,6.1245,6.1152,6.1152,880800.0
2012-06-21 14:55:00,6.52,6.53,6.52,6.52,602400.0,6.1152,6.1245,6.1152,6.1152,602400.0
2012-06-21 15:00:00,6.53,6.53,6.52,6.52,309600.0,6.1245,6.1245,6.1152,6.1152,309600.0
2012-06-21 15:05:00,6.52,6.52,6.51,6.51,1240000.0,6.1152,6.1152,6.1058,6.1058,1240000.0
2012-06-21 15:10:00,6.51,6.51,6.5,6.51,1156000.0,6.1058,6.1058,6.0964,6.1058,1156000.0
2012-06-21 15:15:00,6.51,6.51,6.49,6.49,2328000.0,6.1058,6.1058,6.087,6.087,2328000.0
2012-06-21 15:20:00,6.49,6.5,6.47,6.5,2248800.0,6.087,6.0964,6.0683,6.0964,2248800.0
2012-06-21 15:25:00,6.5,6.51,6.5,6.5,1288800.0,6.0964,6.1058,6.0964,6.0964,1288800.0
2012-06-21 15:30:00,6.5,6.5,6.48,6.48,1113600.0,6.0964,6.0964,6.0776,6.0776,1113600.0
2012-06-21 15:35:00,6.48,6.52,6.48,6.5,1128800.0,6.0776,6.1152,6.0776,6.0964,1128800.0
2012-06-21 15:40:00,6.5,6.5,6.49,6.49,1419200.0,6.0964,6.0964,6.087,6.087,1419200.0
2012-06-21 15:45:00,6.49,6.49,6.47,6.47,1057600.0,6.087,6.087,6.0683,6.0683,1057600.0
2012-06-21 15:50:00,6.48,6.48,6.46,6.47,1941600.0,6.0776,6.0776,6.0589,6.0683,1941600.0
2012-06-21 15:55:00,6.46,6.48,6.45,6.47,3144000.0,6.0589,6.0776,6.0495,6.0683,3144000.0
2012-06-22 09:30:00,6.53,6.54,6.52,6.52,1501600.0,6.1245,6.1339,6.1152,6.1152,1501600.0
2012-06-22 09:35:00,6.52,6.53,6.5,6.52,742400.0,6.1152,6.1245,6.0964,6.1152,742400.0
2012-06-22 09:40:00,6.51,6.52,6.51,6.52,435200.0,6.1058,6.1152,6.1058,6.1152,435200.0
2012-06-22 09:45:00,6.51,6.52,6.5,6.52,712000.0,6.1058,6.1152,6.0964,6.1152,712000.0
2012-06-22 09:50:00,6.52,6.53,6.51,6.52,416800.0,6.1152,6.1245,6.1058,6.1152,416800.0
2012-06-22 09:55:00,6.52,6.52,6.51,6.52,363200.0,6.1152,6.1152,6.1058,6.1152,363200.0
2012-06-22 10:00:00,6.52,6.54,6.52,6.54,1284800.0,6.1152,6.1339,6.1152,6.1339,1284800.0
2012-06-22 10:05:00,6.54,6.55,6.52,6.53,858400.0,6.1339,6.1433,6.1152,6.1245,858400.0
2012-06-22 10:10:00,6.53,6.53,6.52,6.53,589600.0,6.1245,6.1245,6.1152,6.1245,589600.0
2012-06-22 10:15:00,6.53,6.53,6.51,6.51,488000.0,6.1245,6.1245,6.1058,6.1058,488000.0
2012-06-22 10:20:00,6.51,6.52,6.51,6.52,821600.0,6.1058,6.1152,6.1058,6.1152,821600.0
2012-06-22 10:25:00,6.52,6.52,6.5,6.5,332800.0,6.1152,6.1152,6.0964,6.0964,332800.0
2012-06-22 10:30:00,6.5,6.5,6.49,6.5,612800.0,6.0964,6.0964,6.087,6.0964,612800.0
2012-06-22 10:35:00,6.51,6.51,6.49,6.49,273600.0,6.1058,6.1058,6.087,6.087,273600.0
2012-06-22 10:40:00,6.49,6.5,6.49,6.49,465600.0,6.087,6.0964,6.087,6.087,465600.0
2012-06-22 10:45:00,6.49,6.49,6.48,6.49,415200.0,6.087,6.087,6.0776,6.087,415200.0
2012-06-22 10:50:00,6.49,6.51,6.49,6.51,627200.0,6.087,6.1058,6.087,6.1058,627200.0
2012-06-22 10:55:00,6.51,6.51,6.5,6.51,237600.0,6.1058,6.1058,6.0964,6.1058,237600.0
2012-06-22 11:00:00,6.51,6.53,6.5,6.52,347200.0,6.1058,6.1245,6.0964,6.1152,347200.0
2012-06-22 11:05:00,6.52,6.52,6.51,6.51,743200.0,6.1152,6.1152,6.1058,6.1058,743200.0
2012-06-22 11:10:00,6.51,6.52,6.51,6.51,206400.0,6.1058,6.1152,6.1058,6.1058,206400.0
2012-06-22 11:15:00,6.51,6.52,6.51,6.52,274400.0,6.1058,6.1152,6.1058,6.1152,274400.0
2012-06-22 11:20:00,6.52,6.52,6.51,6.51,416000.0,6.1152,6.1152,6.1058,6.1058,416000.0
2012-06-22 11:25:00,6.51,6.51,6.5,6.5,473600.0,6.1058,6.1058,6.0964,6.0964,473600.0
2012-06-22 11:30:00,6.5,6.51,6.5,6.51,635200.0,6.0964,6.1058,6.0964,6.1058,635200.0
2012-06-22 11:35:00,6.51,6.51,6.5,6.51,301600.0,6.1058,6.1058,6.0964,6.1058,301600.0
2012-06-22 11:40:00,6.51,6.52,6.51,6.52,170400.0,6.1058,6.1152,6.1058,6.1152,170400.0
2012-06-22 11:45:00,6.52,6.53,6.52,6.52,436000.0,6.1152,6.1245,6.1152,6.1152,436000.0
2012-06-22 11:50:00,6.52,6.53,6.51,6.52,400000.0,6.1152,6.1245,6.1058,6.1152,400000.0
2012-06-22 11:55:00,6.51,6.52,6.51,6.52,156000.0,6.1058,6.1152,6.1058,6.1152,156000.0
2012-06-22 12:00:00,6.52,6.52,6.52,6.52,81600.0,6.1152,6.1152,6.1152,6.1152,81600.0
2012-06-22 12:05:00,6.52,6.52,6.51,6.51,296800.0,6.1152,6.1152,6.1058,6.1058,296800.0
2012-06-22 12:10:00,6.51,6.52,6.51,6.51,151200.0,6.1058,6.1152,6.1058,6.1058,151200.0
2012-06-22 12:15:00,6.51,6.52,6.51,6.52,257600.0,6.1058,6.1152,6.1058,6.1152,257600.0
2012-06-22 12:20:00,6.52,6.52,6.5,6.5,279200.0,6.1152,6.1152,6.0964,6.0964,279200.0
2012-06-22 12:25:00,6.5,6.52,6.5,6.51,609600.0,6.0964,6.1152,6.0964,6.1058,609600.0
2012-06-22 12:30:00,6.51,6.51,6.51,6.51,247200.0,6.1058,6.1058,6.1058,6.1058,247200.0
2012-06-22 12:35:00,6.51,6.51,6.5,6.5,296800.0,6.1058,6.1058,6.0964,6.0964,296800.0
2012-06-22 12:40:00,6.5,6.51,6.5,6.51,388800.0,6.0964,6.1058,6.0964,6.1058,388800.0
2012-06-22 12:45:00,6.51,6.52,6.51,6.51,516800.0,6.1058,6.1152,6.1058,6.1058,516800.0
2012-06-22 12:50:00,6.52,6.52,6.51,6.51,294400.0,6.1152,6.1152,6.1058,6.1058,294400.0
2012-06-22 12:55:00,6.51,6.52,6.51,6.51,192000.0,6.1058,6.1152,6.1058,6.1058,192000.0
2012-06-22 13:00:00,6.51,6.51,6.5,6.5,366400.0,6.1058,6.1058,6.0964,6.0964,366400.0
2012-06-22 13:05:00,6.5,6.51,6.5,6.51,267200.0,6.0964,6.1058,6.0964,6.1058,267200.0
2012-06-22 13:10:00,6.51,6.51,6.51,6.51,136800.0,6.1058,6.1058,6.1058,6.1058,136800.0
2012-06-22 13:15:00,6.51,6.52,6.51,6.51,169600.0,6.1058,6.1152,6.1058,6.1058,169600.0
2012-06-22 13:20:00,6.51,6.51,6.51,6.51,125600.0,6.1058,6.1058,6.1058,6.1058,125600.0
2012-06-22 13:25:00,6.51,6.52,6.51,6.52,139200.0,6.1058,6.1152,6.1058,6.1152,139200.0
2012-06-22 13:30:00,6.52,6.52,6.52,6.52,71200.0,6.1152,6.1152,6.1152,6.1152,71200.0
2012-06-22 13:35:00,6.52,6.53,6.52,6.53,260800.0,6.1152,6.1245,6.1152,6.1245,260800.0
2012-06-22 13:40:00,6.53,6.53,6.53,6.53,169600.0,6.1245,6.1245,6.1245,6.1245,169600.0
2012-06-22 13:45:00,6.53,6.53,6.53,6.53,244000.0,6.1245,6.1245,6.1245,6.1245,244000.0
2012-06-22 13:50:00,6.53,6.53,6.52,6.52,312800.0,6.1245,6.1245,6.1152,6.1152,312800.0
2012-06-22 13:55:00,6.53,6.53,6.52,6.53,188000.0,6.1245,6.1245,6.1152,6.1245,188000.0
2012-06-22 14:00:00,6.53,6.54,6.53,6.54,541600.0,6.1245,6.1339,6.1245,6.1339,541600.0
2012-06-22 14:05:00,6.54,6.54,6.54,6.54,678400.0,6.1339,6.1339,6.1339,6.1339,678400.0
2012-06-22 14:10:00,6.54,6.54,6.53,6.53,250400.0,6.1339,6.1339,6.1245,6.1245,250400.0
2012-06-22 14:15:00,6.53,6.54,6.53,6.53,391200.0,6.1245,6.1339,6.1245,6.1245,391200.0
2012-06-22 14:20:00,6.53,6.54,6.53,6.53,232000.0,6.1245,6.1339,6.1245,6.1245,232000.0
2012-06-22 14:25:00,6.53,6.54,6.53,6.54,57600.0,6.1245,6.1339,6.1245,6.1339,57600.0
2012-06-22 14:30:00,6.54,6.54,6.53,6.54,199200.0,6.1339,6.1339,6.1245,6.1339,199200.0
2012-06-22 14:35:00,6.54,6.54,6.54,6.54,52800.0,6.1339,6.1339,6.1339,6.1339,52800.0
2012-06-22 14:40:00,6.54,6.55,6.54,6.55,471200.0,6.1339,6.1433,6.1339,6.1433,471200.0
2012-06-22 14:45:00,6.55,6.56,6.55,6.56,422400.0,6.1433,6.1527,6.1433,6.1527,422400.0
2012-06-22 14:50:00,6.56,6.57,6.56,6.56,762400.0,6.1527,6.1621,6.1527,6.1527,762400.0
2012-06-22 14:55:00,6.56,6.57,6.56,6.57,292800.0,6.1527,6.1621,6.1527,6.1621,292800.0
2012-06-22 15:00:00,6.57,6.57,6.56,6.56,325600.0,6.1621,6.1621,6.1527,6.1527,325600.0
2012-06-22 15:05:00,6.56,6.56,6.55,6.56,355200.0,6.1527,6.1527,6.1433,6.1527,355200.0
2012-06-22 15:10:00,6.56,6.58,6.56,6.57,731200.0,6.1527,6.1714,6.1527,6.1621,731200.0
2012-06-22 15:15:00,6.57,6.57,6.55,6.56,1223200.0,6.1621,6.1621,6.1433,6.1527,1223200.0
2012-06-22 15:20:00,6.56,6.56,6.55,6.55,544000.0,6.1527,6.1527,6.1433,6.1433,544000.0
2012-06-22 15:25:00,6.55,6.56,6.55,6.55,150400.0,6.1433,6.1527,6.1433,6.1433,150400.0
2012-06-22 15:30:00,6.55,6.57,6.55,6.55,422400.0,6.1433,6.1621,6.1433,6.1433,422400.0
2012-06-22 15:35:00,6.55,6.56,6.55,6.56,680800.0,6.1433,6.1527,6.1433,6.1527,680800.0
2012-06-22 15:40:00,6.56,6.57,6.55,6.56,658400.0,6.1527,6.1621,6.1433,6.1527,658400.0
2012-06-22 15:45:00,6.57,6.58,6.57,6.58,1046400.0,6.1621,6.1714,6.1621,6.1714,1046400.0
2012-06-22 15:50:00,6.58,6.59,6.57,6.59,1120000.0,6.1714,6.1808,6.1621,6.1808,1120000.0
2012-06-22 15:55:00,6.59,6.59,6.56,6.56,1839200.0,6.1808,6.1808,6.1527,6.1527,1839200.0
2012-06-25 09:30:00,6.43,6.43,6.4,6.41,2094400.0,6.0307,6.0307,6.0026,6.012,2094400.0
2012-06-25 09:35:00,6.4,6.4,6.38,6.39,1783200.0,6.0026,6.0026,5.9839,5.9932,1783200.0
2012-06-25 09:40:00,6.39,6.39,6.37,6.38,2112000.0,5.9932,5.9932,5.9745,5.9839,2112000.0
2012-06-25 09:45:00,6.38,6.39,6.38,6.39,1194400.0,5.9839,5.9932,5.9839,5.9932,1194400.0
2012-06-25 09:50:00,6.38,6.38,6.37,6.37,860800.0,5.9839,5.9839,5.9745,5.9745,860800.0
2012-06-25 09:55:00,6.37,6.39,6.37,6.39,673600.0,5.9745,5.9932,5.9745,5.9932,673600.0
2012-06-25 10:00:00,6.38,6.41,6.38,6.39,1997600.0,5.9839,6.012,5.9839,5.9932,1997600.0
2012-06-25 10:05:00,6.38,6.39,6.37,6.37,1502400.0,5.9839,5.9932,5.9745,5.9745,1502400.0
2012-06-25 10:10:00,6.37,6.38,6.36,6.38,1192000.0,5.9745,5.9839,5.9651,5.9839,1192000.0
2012-06-25 10:15:00,6.38,6.38,6.36,6.36,1227200.0,5.9839,5.9839,5.9651,5.9651,1227200.0
2012-06-25 10:20:00,6.36,6.36,6.35,6.36,1195200.0,5.9651,5.9651,5.9557,5.9651,1195200.0
2012-06-25 10:25:00,6.36,6.36,6.35,6.35,841600.0,5.9651,5.9651,5.9557,5.9557,841600.0
2012-06-25 10:30:00,6.35,6.37,6.35,6.36,868800.0,5.9557,5.9745,5.9557,5.9651,868800.0
2012-06-25 10:35:00,6.36,6.37,6.35,6.36,856800.0,5.9651,5.9745,5.9557,5.9651,856800.0
2012-06-25 10:40:00,6.35,6.36,6.35,6.35,986400.0,5.9557,5.9651,5.9557,5.9557,986400.0
2012-06-25 10:45:00,6.35,6.36,6.34,6.35,704800.0,5.9557,5.9651,5.9463,5.9557,704800.0
2012-06-25 10:50:00,6.35,6.36,6.35,6.36,608800.0,5.9557,5.9651,5.9557,5.9651,608800.0
2012-06-25 10:55:00,6.36,6.37,6.35,6.36,2460000.0,5.9651,5.9745,5.9557,5.9651,2460000.0
2012-06-25 11:00:00,6.36,6.36,6.35,6.35,619200.0,5.9651,5.9651,5.9557,5.9557,619200.0
2012-06-25 11:05:00,6.35,6.35,6.34,6.35,3624000.0,5.9557,5.9557,5.9463,5.9557,3624000.0
2012-06-25 11:10:00,6.35,6.35,6.34,6.34,988000.0,5.9557,5.9557,5.9463,5.9463,988000.0
2012-06-25 11:15:00,6.34,6.35,6.34,6.35,548800.0,5.9463,5.9557,5.9463,5.9557,548800.0
2012-06-25 11:20:00,6.35,6.36,6.35,6.36,476000.0,5.9557,5.9651,5.9557,5.9651,476000.0
2012-06-25 11:25:00,6.36,6.36,6.35,6.35,354400.0,5.9651,5.9651,5.9557,5.9557,354400.0
2012-06-25 11:30:00,6.35,6.35,6.33,6.33,1250400.0,5.9557,5.9557,5.937,5.937,1250400.0
2012-06-25 11:35:00,6.33,6.33,6.32,6.32,1064800.0,5.937,5.937,5.9276,5.9276,1064800.0
2012-06-25 11:40:00,6.32,6.33,6.31,6.32,4541600.0,5.9276,5.937,5.9182,5.9276,4541600.0
2012-06-25 11:45:00,6.32,6.33,6.32,6.32,1442400.0,5.9276,5.937,5.9276,5.9276,1442400.0
2012-06-25 11:50:00,6.32,6.33,6.32,6.33,822400.0,5.9276,5.937,5.9276,5.937,822400.0
2012-06-25 11:55:00,6.33,6.33,6.31,6.32,1148000.0,5.937,5.937,5.9182,5.9276,1148000.0
2012-06-25 12:00:00,6.31,6.32,6.31,6.32,454400.0,5.9182,5.9276,5.9182,5.9276,454400.0
2012-06-25 12:05:00,6.32,6.32,6.31,6.32,233600.0,5.9276,5.9276,5.9182,5.9276,233600.0
2012-06-25 12:10:00,6.32,6.32,6.31,6.31,277600.0,5.9276,5.9276,5.9182,5.9182,277600.0
2012-06-25 12:15:00,6.32,6.34,6.32,6.34,661600.0,5.9276,5.9463,5.9276,5.9463,661600.0
2012-06-25 12:20:00,6.34,6.34,6.34,6.34,496800.0,5.9463,5.9463,5.9463,5.9463,496800.0
2012-06-25 12:25:00,6.34,6.34,6.33,6.33,232000.0,5.9463,5.9463,5.937,5.937,232000.0
2012-06-25 12:30:00,6.33,6.34,6.33,6.34,110400.0,5.937,5.9463,5.937,5.9463,110400.0
2012-06-25 12:35:00,6.33,6.33,6.33,6.33,174400.0,5.937,5.937,5.937,5.937,174400.0
2012-06-25 12:40:00,6.33,6.34,6.33,6.34,179200.0,5.937,5.9463,5.937,5.9463,179200.0
2012-06-25 12:45:00,6.34,6.34,6.33,6.33,175200.0,5.9463,5.9463,5.937,5.937,175200.0
2012-06-25 12:50:00,6.33,6.34,6.33,6.33,135200.0,5.937,5.9463,5.937,5.937,135200.0
2012-06-25 12:55:00,6.33,6.33,6.33,6.33,323200.0,5.937,5.937,5.937,5.937,323200.0
2012-06-25 13:00:00,6.33,6.33,6.32,6.32,456000.0,5.937,5.937,5.9276,5.9276,456000.0
2012-06-25 13:05:00,6.32,6.33,6.32,6.32,499200.0,5.9276,5.937,5.9276,5.9276,499200.0
2012-06-25 13:10:00,6.32,6.33,6.32,6.32,61600.0,5.9276,5.937,5.9276,5.9276,61600.0
2012-06-25 13:15:00,6.32,6.32,6.32,6.32,396800.0,5.9276,5.9276,5.9276,5.9276,396800.0
2012-06-25 13:20:00,6.32,6.33,6.32,6.33,396800.0,5.9276,5.937,5.9276,5.937,396800.0
2012-06-25 13:25:00,6.33,6.34,6.33,6.34,434400.0,5.937,5.9463,5.937,5.9463,434400.0
2012-06-25 13:30:00,6.34,6.36,6.34,6.36,1809600.0,5.9463,5.9651,5.9463,5.9651,1809600.0
2012-06-25 13:35:00,6.36,6.36,6.35,6.35,601600.0,5.9651,5.9651,5.9557,5.9557,601600.0
2012-06-25 13:40:00,6.36,6.36,6.35,6.35,470400.0,5.9651,5.9651,5.9557,5.9557,470400.0
2012-06-25 13:45:00,6.35,6.35,6.34,6.34,229600.0,5.9557,5.9557,5.9463,5.9463,229600.0
2012-06-25 13:50:00,6.34,6.34,6.34,6.34,157600.0,5.9463,5.9463,5.9463,5.9463,157600.0
2012-06-25 13:55:00,6.34,6.35,6.34,6.35,393600.0,5.9463,5.9557,5.9463,5.9557,393600.0
2012-06-25 14:00:00,6.35,6.36,6.35,6.36,279200.0,5.9557,5.9651,5.9557,5.9651,279200.0
2012-06-25 14:05:00,6.35,6.36,6.35,6.35,366400.0,5.9557,5.9651,5.9557,5.9557,366400.0
2012-06-25 14:10:00,6.35,6.36,6.35,6.35,212000.0,5.9557,5.9651,5.9557,5.9557,212000.0
2012-06-25 14:15:00,6.35,6.37,6.35,6.36,1016000.0,5.9557,5.9745,5.9557,5.9651,1016000.0
2012-06-25 14:20:00,6.36,6.36,6.36,6.36,423200.0,5.9651,5.9651,5.9651,5.9651,423200.0
2012-06-25 14:25:00,6.36,6.36,6.35,6.35,631200.0,5.9651,5.9651,5.9557,5.9557,631200.0
2012-06-25 14:30:00,6.35,6.35,6.34,6.34,559200.0,5.9557,5.9557,5.9463,5.9463,559200.0
2012-06-25 14:35:00,6.34,6.35,6.34,6.35,486400.0,5.9463,5.9557,5.9463,5.9557,486400.0
2012-06-25 14:40:00,6.35,6.35,6.33,6.34,695200.0,5.9557,5.9557,5.937,5.9463,695200.0
2012-06-25 14:45:00,6.33,6.33,6.33,6.33,668000.0,5.937,5.937,5.937,5.937,668000.0
2012-06-25 14:50:00,6.33,6.34,6.33,6.34,326400.0,5.937,5.9463,5.937,5.9463,326400.0
2012-06-25 14:55:00,6.34,6.34,6.33,6.33,284000.0,5.9463,5.9463,5.937,5.937,284000.0
2012-06-25 15:00:00,6.33,6.33,6.33,6.33,299200.0,5.937,5.937,5.937,5.937,299200.0
2012-06-25 15:05:00,6.33,6.35,6.33,6.35,538400.0,5.937,5.9557,5.937,5.9557,538400.0
2012-06-25 15:10:00,6.35,6.37,6.35,6.36,667200.0,5.9557,5.9745,5.9557,5.9651,667200.0
2012-06-25 15:15:00,6.36,6.36,6.35,6.36,829600.0,5.9651,5.9651,5.9557,5.9651,829600.0
2012-06-25 15:20:00,6.36,6.37,6.36,6.37,684000.0,5.9651,5.9745,5.9651,5.9745,684000.0
2012-06-25 15:25:00,6.37,6.38,6.37,6.37,640800.0,5.9745,5.9839,5.9745,5.9745,640800.0
2012-06-25 15:30:00,6.37,6.37,6.36,6.36,683200.0,5.9745,5.9745,5.9651,5.9651,683200.0
2012-06-25 15:35:00,6.36,6.38,6.36,6.37,743200.0,5.9651,5.9839,5.9651,5.9745,743200.0
2012-06-25 15:40:00,6.37,6.38,6.36,6.36,2625600.0,5.9745,5.9839,5.9651,5.9651,2625600.0
2012-06-25 15:45:00,6.36,6.38,6.36,6.37,4396000.0,5.9651,5.9839,5.9651,5.9745,4396000.0
2012-06-25 15:50:00,6.37,6.38,6.35,6.36,1773600.0,5.9745,5.9839,5.9557,5.9651,1773600.0
2012-06-25 15:55:00,6.36,6.36,6.35,6.35,2371200.0,5.9651,5.9651,5.9557,5.9557,2371200.0
2012-06-26 09:30:00,6.39,6.39,6.38,6.38,915200.0,5.9932,5.9932,5.9839,5.9839,915200.0
2012-06-26 09:35:00,6.38,6.4,6.38,6.4,1689600.0,5.9839,6.0026,5.9839,6.0026,1689600.0
2012-06-26 09:40:00,6.4,6.42,6.4,6.4,1277600.0,6.0026,6.0214,6.0026,6.0026,1277600.0
2012-06-26 09:45:00,6.4,6.4,6.39,6.4,1010400.0,6.0026,6.0026,5.9932,6.0026,1010400.0
2012-06-26 09:50:00,6.39,6.39,6.39,6.39,736800.0,5.9932,5.9932,5.9932,5.9932,736800.0
2012-06-26 09:55:00,6.39,6.39,6.39,6.39,411200.0,5.9932,5.9932,5.9932,5.9932,411200.0
2012-06-26 10:00:00,6.39,6.4,6.37,6.4,1810400.0,5.9932,6.0026,5.9745,6.0026,1810400.0
2012-06-26 10:05:00,6.4,6.42,6.39,6.4,1517600.0,6.0026,6.0214,5.9932,6.0026,1517600.0
2012-06-26 10:10:00,6.4,6.4,6.38,6.38,1040000.0,6.0026,6.0026,5.9839,5.9839,1040000.0
2012-06-26 10:15:00,6.38,6.38,6.36,6.36,1512000.0,5.9839,5.9839,5.9651,5.9651,1512000.0
2012-06-26 10:20:00,6.36,6.37,6.36,6.36,654400.0,5.9651,5.9745,5.9651,5.9651,654400.0
2012-06-26 10:25:00,6.36,6.37,6.36,6.36,659200.0,5.9651,5.9745,5.9651,5.9651,659200.0
2012-06-26 10:30:00,6.36,6.37,6.35,6.36,1119200.0,5.9651,5.9745,5.9557,5.9651,1119200.0
2012-06-26 10:35:00,6.36,6.37,6.36,6.37,1079200.0,5.9651,5.9745,5.9651,5.9745,1079200.0
2012-06-26 10:40:00,6.37,6.37,6.36,6.36,586400.0,5.9745,5.9745,5.9651,5.9651,586400.0
2012-06-26 10:45:00,6.36,6.36,6.35,6.35,469600.0,5.9651,5.9651,5.9557,5.9557,469600.0
2012-06-26 10:50:00,6.35,6.36,6.34,6.35,1044000.0,5.9557,5.9651,5.9463,5.9557,1044000.0
2012-06-26 10:55:00,6.36,6.37,6.36,6.36,847200.0,5.9651,5.9745,5.9651,5.9651,847200.0
2012-06-26 11:00:00,6.36,6.38,6.36,6.38,663200.0,5.9651,5.9839,5.9651,5.9839,663200.0
2012-06-26 11:05:00,6.38,6.38,6.33,6.34,1409600.0,5.9839,5.9839,5.937,5.9463,1409600.0
2012-06-26 11:10:00,6.33,6.34,6.32,6.34,1550400.0,5.937,5.9463,5.9276,5.9463,1550400.0
2012-06-26 11:15:00,6.34,6.34,6.32,6.34,965600.0,5.9463,5.9463,5.9276,5.9463,965600.0
2012-06-26 11:20:00,6.34,6.35,6.33,6.34,584800.0,5.9463,5.9557,5.937,5.9463,584800.0
2012-06-26 11:25:00,6.34,6.36,6.34,6.35,417600.0,5.9463,5.9651,5.9463,5.9557,417600.0
2012-06-26 11:30:00,6.35,6.37,6.35,6.36,466400.0,5.9557,5.9745,5.9557,5.9651,466400.0
2012-06-26 11:35:00,6.36,6.36,6.36,6.36,124000.0,5.9651,5.9651,5.9651,5.9651,124000.0
2012-06-26 11:40:00,6.36,6.36,6.35,6.36,126400.0,5.9651,5.9651,5.9557,5.9651,126400.0
2012-06-26 11:45:00,6.36,6.37,6.35,6.37,509600.0,5.9651,5.9745,5.9557,5.9745,509600.0
2012-06-26 11:50:00,6.37,6.39,6.37,6.39,791200.0,5.9745,5.9932,5.9745,5.9932,791200.0
2012-06-26 11:55:00,6.39,6.39,6.38,6.38,232800.0,5.9932,5.9932,5.9839,5.9839,232800.0
2012-06-26 12:00:00,6.38,6.39,6.38,6.38,392000.0,5.9839,5.9932,5.9839,5.9839,392000.0
2012-06-26 12:05:00,6.38,6.4,6.38,6.39,968800.0,5.9839,6.0026,5.9839,5.9932,968800.0
2012-06-26 12:10:00,6.39,6.41,6.39,6.39,729600.0,5.9932,6.012,5.9932,5.9932,729600.0
2012-06-26 12:15:00,6.39,6.39,6.39,6.39,335200.0,5.9932,5.9932,5.9932,5.9932,335200.0
2012-06-26 12:20:00,6.39,6.4,6.38,6.4,644800.0,5.9932,6.0026,5.9839,6.0026,644800.0
2012-06-26 12:25:00,6.4,6.4,6.39,6.39,426400.0,6.0026,6.0026,5.9932,5.9932,426400.0
2012-06-26 12:30:00,6.39,6.41,6.39,6.41,652000.0,5.9932,6.012,5.9932,6.012,652000.0
2012-06-26 12:35:00,6.41,6.41,6.4,6.41,287200.0,6.012,6.012,6.0026,6.012,287200.0
2012-06-26 12:40:00,6.4,6.42,6.4,6.41,690400.0,6.0026,6.0214,6.0026,6.012,690400.0
2012-06-26 12:45:00,6.41,6.42,6.41,6.42,685600.0,6.012,6.0214,6.012,6.0214,685600.0
2012-06-26 12:50:00,6.42,6.42,6.41,6.41,372000.0,6.0214,6.0214,6.012,6.012,372000.0
2012-06-26 12:55:00,6.41,6.41,6.4,6.41,480000.0,6.012,6.012,6.0026,6.012,480000.0
2012-06-26 13:00:00,6.41,6.41,6.4,6.4,73600.0,6.012,6.012,6.0026,6.0026,73600.0
2012-06-26 13:05:00,6.4,6.4,6.4,6.4,461600.0,6.0026,6.0026,6.0026,6.0026,461600.0
2012-06-26 13:10:00,6.4,6.41,6.4,6.4,467200.0,6.0026,6.012,6.0026,6.0026,467200.0
2012-06-26 13:15:00,6.41,6.41,6.4,6.41,237600.0,6.012,6.012,6.0026,6.012,237600.0
2012-06-26 13:20:00,6.41,6.41,6.4,6.4,180000.0,6.012,6.012,6.0026,6.0026,180000.0
2012-06-26 13:25:00,6.4,6.41,6.4,6.4,107200.0,6.0026,6.012,6.0026,6.0026,107200.0
2012-06-26 13:30:00,6.4,6.4,6.39,6.39,656800.0,6.0026,6.0026,5.9932,5.9932,656800.0
2012-06-26 13:35:00,6.39,6.41,6.39,6.41,284000.0,5.9932,6.012,5.9932,6.012,284000.0
2012-06-26 13:40:00,6.41,6.41,6.4,6.41,109600.0,6.012,6.012,6.0026,6.012,109600.0
2012-06-26 13:45:00,6.41,6.41,6.4,6.4,214400.0,6.012,6.012,6.0026,6.0026,214400.0
2012-06-26 13:50:00,6.41,6.42,6.41,6.41,307200.0,6.012,6.0214,6.012,6.012,307200.0
2012-06-26 13:55:00,6.41,6.41,6.4,6.41,112000.0,6.012,6.012,6.0026,6.012,112000.0
2012-06-26 14:00:00,6.41,6.42,6.41,6.41,484800.0,6.012,6.0214,6.012,6.012,484800.0
2012-06-26 14:05:00,6.42,6.43,6.41,6.43,467200.0,6.0214,6.0307,6.012,6.0307,467200.0
2012-06-26 14:10:00,6.43,6.44,6.43,6.44,918400.0,6.0307,6.0401,6.0307,6.0401,918400.0
2012-06-26 14:15:00,6.44,6.45,6.43,6.45,500800.0,6.0401,6.0495,6.0307,6.0495,500800.0
2012-06-26 14:20:00,6.45,6.46,6.45,6.45,824000.0,6.0495,6.0589,6.0495,6.0495,824000.0
2012-06-26 14:25:00,6.45,6.45,6.45,6.45,352000.0,6.0495,6.0495,6.0495,6.0495,352000.0
2012-06-26 14:30:00,6.45,6.45,6.44,6.45,399200.0,6.0495,6.0495,6.0401,6.0495,399200.0
2012-06-26 14:35:00,6.45,6.45,6.43,6.43,429600.0,6.0495,6.0495,6.0307,6.0307,429600.0
2012-06-26 14:40:00,6.43,6.44,6.43,6.44,240000.0,6.0307,6.0401,6.0307,6.0401,240000.0
2012-06-26 14:45:00,6.44,6.44,6.43,6.44,265600.0,6.0401,6.0401,6.0307,6.0401,265600.0
2012-06-26 14:50:00,6.43,6.43,6.4,6.42,2616000.0,6.0307,6.0307,6.0026,6.0214,2616000.0
2012-06-26 14:55:00,6.42,6.43,6.41,6.43,570400.0,6.0214,6.0307,6.012,6.0307,570400.0
2012-06-26 15:00:00,6.43,6.44,6.43,6.43,416800.0,6.0307,6.0401,6.0307,6.0307,416800.0
2012-06-26 15:05:00,6.43,6.45,6.43,6.44,778400.0,6.0307,6.0495,6.0307,6.0401,778400.0
2012-06-26 15:10:00,6.44,6.45,6.43,6.44,295200.0,6.0401,6.0495,6.0307,6.0401,295200.0
2012-06-26 15:15:00,6.44,6.45,6.44,6.44,604000.0,6.0401,6.0495,6.0401,6.0401,604000.0
2012-06-26 15:20:00,6.44,6.45,6.44,6.45,256000.0,6.0401,6.0495,6.0401,6.0495,256000.0
2012-06-26 15:25:00,6.45,6.45,6.42,6.44,778400.0,6.0495,6.0495,6.0214,6.0401,778400.0
2012-06-26 15:30:00,6.43,6.44,6.43,6.44,110400.0,6.0307,6.0401,6.0307,6.0401,110400.0
2012-06-26 15:35:00,6.44,6.45,6.44,6.44,428000.0,6.0401,6.0495,6.0401,6.0401,428000.0
2012-06-26 15:40:00,6.44,6.45,6.44,6.44,536000.0,6.0401,6.0495,6.0401,6.0401,536000.0
2012-06-26 15:45:00,6.44,6.45,6.43,6.44,806400.0,6.0401,6.0495,6.0307,6.0401,806400.0
2012-06-26 15:50:00,6.44,6.44,6.43,6.44,1240000.0,6.0401,6.0401,6.0307,6.0401,1240000.0
2012-06-26 15:55:00,6.44,6.44,6.41,6.42,1273600.0,6.0401,6.0401,6.012,6.0214,1273600.0
2012-06-27 09:30:00,6.46,6.48,6.46,6.47,1008000.0,6.0589,6.0776,6.0589,6.0683,1008000.0
2012-06-27 09:35:00,6.47,6.49,6.47,6.48,705600.0,6.0683,6.087,6.0683,6.0776,705600.0
2012-06-27 09:40:00,6.48,6.48,6.46,6.48,990400.0,6.0776,6.0776,6.0589,6.0776,990400.0
2012-06-27 09:45:00,6.48,6.48,6.45,6.46,4688800.0,6.0776,6.0776,6.0495,6.0589,4688800.0
2012-06-27 09:50:00,6.46,6.47,6.45,6.47,645600.0,6.0589,6.0683,6.0495,6.0683,645600.0
2012-06-27 09:55:00,6.46,6.48,6.46,6.48,1452000.0,6.0589,6.0776,6.0589,6.0776,1452000.0
2012-06-27 10:00:00,6.48,6.49,6.47,6.49,1400000.0,6.0776,6.087,6.0683,6.087,1400000.0
2012-06-27 10:05:00,6.49,6.52,6.49,6.51,1775200.0,6.087,6.1152,6.087,6.1058,1775200.0
2012-06-27 10:10:00,6.51,6.53,6.51,6.53,1636800.0,6.1058,6.1245,6.1058,6.1245,1636800.0
2012-06-27 10:15:00,6.53,6.53,6.51,6.52,940000.0,6.1245,6.1245,6.1058,6.1152,940000.0
2012-06-27 10:20:00,6.53,6.53,6.51,6.51,278400.0,6.1245,6.1245,6.1058,6.1058,278400.0
2012-06-27 10:25:00,6.52,6.52,6.51,6.52,464000.0,6.1152,6.1152,6.1058,6.1152,464000.0
2012-06-27 10:30:00,6.52,6.53,6.52,6.52,1095200.0,6.1152,6.1245,6.1152,6.1152,1095200.0
2012-06-27 10:35:00,6.52,6.52,6.51,6.52,365600.0,6.1152,6.1152,6.1058,6.1152,365600.0
2012-06-27 10:40:00,6.52,6.52,6.5,6.51,1382400.0,6.1152,6.1152,6.0964,6.1058,1382400.0
2012-06-27 10:45:00,6.51,6.51,6.51,6.51,496000.0,6.1058,6.1058,6.1058,6.1058,496000.0
2012-06-27 10:50:00,6.51,6.51,6.5,6.51,168800.0,6.1058,6.1058,6.0964,6.1058,168800.0
2012-06-27 10:55:00,6.51,6.52,6.5,6.51,621600.0,6.1058,6.1152,6.0964,6.1058,621600.0
2012-06-27 11:00:00,6.51,6.52,6.51,6.52,292800.0,6.1058,6.1152,6.1058,6.1152,292800.0
2012-06-27 11:05:00,6.52,6.52,6.52,6.52,460800.0,6.1152,6.1152,6.1152,6.1152,460800.0
2012-06-27 11:10:00,6.52,6.52,6.49,6.49,301600.0,6.1152,6.1152,6.087,6.087,301600.0
2012-06-27 11:15:00,6.49,6.5,6.49,6.5,387200.0,6.087,6.0964,6.087,6.0964,387200.0
2012-06-27 11:20:00,6.5,6.51,6.5,6.5,357600.0,6.0964,6.1058,6.0964,6.0964,357600.0
2012-06-27 11:25:00,6.5,6.5,6.49,6.5,533600.0,6.0964,6.0964,6.087,6.0964,533600.0
2012-06-27 11:30:00,6.5,6.51,6.5,6.51,217600.0,6.0964,6.1058,6.0964,6.1058,217600.0
2012-06-27 11:35:00,6.51,6.53,6.51,6.52,588000.0,6.1058,6.1245,6.1058,6.1152,588000.0
2012-06-27 11:40:00,6.52,6.54,6.52,6.53,828000.0,6.1152,6.1339,6.1152,6.1245,828000.0
2012-06-27 11:45:00,6.53,6.53,6.52,6.53,514400.0,6.1245,6.1245,6.1152,6.1245,514400.0
2012-06-27 11:50:00,6.53,6.53,6.52,6.52,257600.0,6.1245,6.1245,6.1152,6.1152,257600.0
2012-06-27 11:55:00,6.52,6.53,6.52,6.53,190400.0,6.1152,6.1245,6.1152,6.1245,190400.0
2012-06-27 12:00:00,6.53,6.54,6.52,6.54,328000.0,6.1245,6.1339,6.1152,6.1339,328000.0
2012-06-27 12:05:00,6.54,6.55,6.54,6.54,1206400.0,6.1339,6.1433,6.1339,6.1339,1206400.0
2012-06-27 12:10:00,6.54,6.55,6.54,6.54,488800.0,6.1339,6.1433,6.1339,6.1339,488800.0
2012-06-27 12:15:00,6.54,6.54,6.53,6.54,332800.0,6.1339,6.1339,6.1245,6.1339,332800.0
2012-06-27 12:20:00,6.54,6.54,6.54,6.54,120800.0,6.1339,6.1339,6.1339,6.1339,120800.0
2012-06-27 12:25:00,6.54,6.55,6.54,6.54,317600.0,6.1339,6.1433,6.1339,6.1339,317600.0
2012-06-27 12:30:00,6.54,6.54,6.53,6.53,376800.0,6.1339,6.1339,6.1245,6.1245,376800.0
2012-06-27 12:35:00,6.53,6.54,6.53,6.54,144000.0,6.1245,6.1339,6.1245,6.1339,144000.0
2012-06-27 12:40:00,6.54,6.55,6.54,6.54,456000.0,6.1339,6.1433,6.1339,6.1339,456000.0
2012-06-27 12:45:00,6.54,6.54,6.54,6.54,284800.0,6.1339,6.1339,6.1339,6.1339,284800.0
2012-06-27 12:50:00,6.54,6.55,6.54,6.54,90400.0,6.1339,6.1433,6.1339,6.1339,90400.0
2012-06-27 12:55:00,6.54,6.54,6.54,6.54,208000.0,6.1339,6.1339,6.1339,6.1339,208000.0
2012-06-27 13:00:00,6.54,6.54,6.53,6.54,259200.0,6.1339,6.1339,6.1245,6.1339,259200.0
2012-06-27 13:05:00,6.54,6.54,6.53,6.54,391200.0,6.1339,6.1339,6.1245,6.1339,391200.0
2012-06-27 13:10:00,6.54,6.55,6.54,6.54,127200.0,6.1339,6.1433,6.1339,6.1339,127200.0
2012-06-27 13:15:00,6.54,6.54,6.53,6.54,96000.0,6.1339,6.1339,6.1245,6.1339,96000.0
2012-06-27 13:20:00,6.54,6.54,6.53,6.53,906400.0,6.1339,6.1339,6.1245,6.1245,906400.0
2012-06-27 13:25:00,6.53,6.53,6.52,6.52,315200.0,6.1245,6.1245,6.1152,6.1152,315200.0
2012-06-27 13:30:00,6.52,6.52,6.52,6.52,531200.0,6.1152,6.1152,6.1152,6.1152,531200.0
2012-06-27 13:35:00,6.52,6.52,6.51,6.52,224000.0,6.1152,6.1152,6.1058,6.1152,224000.0
2012-06-27 13:40:00,6.52,6.52,6.52,6.52,137600.0,6.1152,6.1152,6.1152,6.1152,137600.0
2012-06-27 13:45:00,6.52,6.52,6.52,6.52,116800.0,6.1152,6.1152,6.1152,6.1152,116800.0
2012-06-27 13:50:00,6.52,6.52,6.51,6.51,146400.0,6.1152,6.1152,6.1058,6.1058,146400.0
2012-06-27 13:55:00,6.51,6.52,6.51,6.52,304000.0,6.1058,6.1152,6.1058,6.1152,304000.0
2012-06-27 14:00:00,6.52,6.52,6.51,6.51,227200.0,6.1152,6.1152,6.1058,6.1058,227200.0
2012-06-27 14:05:00,6.51,6.51,6.5,6.51,569600.0,6.1058,6.1058,6.0964,6.1058,569600.0
2012-06-27 14:10:00,6.51,6.51,6.5,6.5,274400.0,6.1058,6.1058,6.0964,6.0964,274400.0
2012-06-27 14:15:00,6.5,6.51,6.5,6.5,275200.0,6.0964,6.1058,6.0964,6.0964,275200.0
2012-06-27 14:20:00,6.5,6.51,6.5,6.51,400800.0,6.0964,6.1058,6.0964,6.1058,400800.0
2012-06-27 14:25:00,6.51,6.51,6.5,6.51,188000.0,6.1058,6.1058,6.0964,6.1058,188000.0
2012-06-27 14:30:00,6.5,6.52,6.5,6.51,238400.0,6.0964,6.1152,6.0964,6.1058,238400.0
2012-06-27 14:35:00,6.51,6.52,6.51,6.51,120800.0,6.1058,6.1152,6.1058,6.1058,120800.0
2012-06-27 14:40:00,6.51,6.51,6.51,6.51,142400.0,6.1058,6.1058,6.1058,6.1058,142400.0
2012-06-27 14:45:00,6.51,6.52,6.51,6.51,229600.0,6.1058,6.1152,6.1058,6.1058,229600.0
2012-06-27 14:50:00,6.51,6.52,6.51,6.51,68800.0,6.1058,6.1152,6.1058,6.1058,68800.0
2012-06-27 14:55:00,6.51,6.51,6.5,6.51,720800.0,6.1058,6.1058,6.0964,6.1058,720800.0
2012-06-27 15:00:00,6.51,6.51,6.51,6.51,145600.0,6.1058,6.1058,6.1058,6.1058,145600.0
2012-06-27 15:05:00,6.51,6.52,6.51,6.51,222400.0,6.1058,6.1152,6.1058,6.1058,222400.0
2012-06-27 15:10:00,6.51,6.53,6.51,6.53,444800.0,6.1058,6.1245,6.1058,6.1245,444800.0
2012-06-27 15:15:00,6.53,6.53,6.53,6.53,92800.0,6.1245,6.1245,6.1245,6.1245,92800.0
2012-06-27 15:20:00,6.53,6.54,6.53,6.54,513600.0,6.1245,6.1339,6.1245,6.1339,513600.0
2012-06-27 15:25:00,6.54,6.55,6.54,6.54,635200.0,6.1339,6.1433,6.1339,6.1339,635200.0
2012-06-27 15:30:00,6.54,6.54,6.54,6.54,379200.0,6.1339,6.1339,6.1339,6.1339,379200.0
2012-06-27 15:35:00,6.54,6.54,6.53,6.54,583200.0,6.1339,6.1339,6.1245,6.1339,583200.0
2012-06-27 15:40:00,6.54,6.56,6.54,6.55,2118400.0,6.1339,6.1527,6.1339,6.1433,2118400.0
2012-06-27 15:45:00,6.54,6.55,6.53,6.53,508800.0,6.1339,6.1433,6.1245,6.1245,508800.0
2012-06-27 15:50:00,6.53,6.53,6.52,6.52,1118400.0,6.1245,6.1245,6.1152,6.1152,1118400.0
2012-06-27 15:55:00,6.52,6.53,6.52,6.53,2052800.0,6.1152,6.1245,6.1152,6.1245,2052800.0
2012-06-28 09:30:00,6.44,6.45,6.42,6.42,2184800.0,6.0401,6.0495,6.0214,6.0214,2184800.0
2012-06-28 09:35:00,6.42,6.44,6.42,6.43,443200.0,6.0214,6.0401,6.0214,6.0307,443200.0
2012-06-28 09:40:00,6.43,6.45,6.43,6.43,451200.0,6.0307,6.0495,6.0307,6.0307,451200.0
2012-06-28 09:45:00,6.43,6.45,6.43,6.44,592800.0,6.0307,6.0495,6.0307,6.0401,592800.0
2012-06-28 09:50:00,6.44,6.46,6.44,6.45,881600.0,6.0401,6.0589,6.0401,6.0495,881600.0
2012-06-28 09:55:00,6.45,6.46,6.44,6.45,268800.0,6.0495,6.0589,6.0401,6.0495,268800.0
2012-06-28 10:00:00,6.45,6.46,6.44,6.45,1034400.0,6.0495,6.0589,6.0401,6.0495,1034400.0
2012-06-28 10:05:00,6.46,6.46,6.4,6.42,2984800.0,6.0589,6.0589,6.0026,6.0214,2984800.0
2012-06-28 10:10:00,6.42,6.45,6.42,6.43,1780000.0,6.0214,6.0495,6.0214,6.0307,1780000.0
2012-06-28 10:15:00,6.43,6.45,6.42,6.45,838400.0,6.0307,6.0495,6.0214,6.0495,838400.0
2012-06-28 10:20:00,6.45,6.46,6.45,6.45,443200.0,6.0495,6.0589,6.0495,6.0495,443200.0
2012-06-28 10:25:00,6.45,6.45,6.42,6.42,1209600.0,6.0495,6.0495,6.0214,6.0214,1209600.0
2012-06-28 10:30:00,6.42,6.42,6.4,6.41,832000.0,6.0214,6.0214,6.0026,6.012,832000.0
2012-06-28 10:35:00,6.41,6.41,6.37,6.38,2789600.0,6.012,6.012,5.9745,5.9839,2789600.0
2012-06-28 10:40:00,6.37,6.37,6.36,6.37,1110400.0,5.9745,5.9745,5.9651,5.9745,1110400.0
2012-06-28 10:45:00,6.37,6.38,6.36,6.37,1472000.0,5.9745,5.9839,5.9651,5.9745,1472000.0
2012-06-28 10:50:00,6.37,6.38,6.36,6.36,1145600.0,5.9745,5.9839,5.9651,5.9651,1145600.0
2012-06-28 10:55:00,6.37,6.38,6.36,6.38,940000.0,5.9745,5.9839,5.9651,5.9839,940000.0
2012-06-28 11:00:00,6.37,6.38,6.36,6.37,459200.0,5.9745,5.9839,5.9651,5.9745,459200.0
2012-06-28 11:05:00,6.37,6.38,6.37,6.38,618400.0,5.9745,5.9839,5.9745,5.9839,618400.0
2012-06-28 11:10:00,6.38,6.39,6.37,6.38,324800.0,5.9839,5.9932,5.9745,5.9839,324800.0
2012-06-28 11:15:00,6.38,6.39,6.37,6.39,352800.0,5.9839,5.9932,5.9745,5.9932,352800.0
2012-06-28 11:20:00,6.38,6.39,6.38,6.39,346400.0,5.9839,5.9932,5.9839,5.9932,346400.0
2012-06-28 11:25:00,6.39,6.4,6.39,6.4,488800.0,5.9932,6.0026,5.9932,6.0026,488800.0
2012-06-28 11:30:00,6.4,6.41,6.4,6.41,1162400.0,6.0026,6.012,6.0026,6.012,1162400.0
2012-06-28 11:35:00,6.4,6.41,6.4,6.41,371200.0,6.0026,6.012,6.0026,6.012,371200.0
2012-06-28 11:40:00,6.41,6.41,6.4,6.4,589600.0,6.012,6.012,6.0026,6.0026,589600.0
2012-06-28 11:45:00,6.4,6.4,6.4,6.4,242400.0,6.0026,6.0026,6.0026,6.0026,242400.0
2012-06-28 11:50:00,6.4,6.4,6.39,6.4,252000.0,6.0026,6.0026,5.9932,6.0026,252000.0
2012-06-28 11:55:00,6.4,6.4,6.4,6.4,524000.0,6.0026,6.0026,6.0026,6.0026,524000.0
2012-06-28 12:00:00,6.4,6.41,6.4,6.41,720000.0,6.0026,6.012,6.0026,6.012,720000.0
2012-06-28 12:05:00,6.41,6.41,6.4,6.41,512800.0,6.012,6.012,6.0026,6.012,512800.0
2012-06-28 12:10:00,6.41,6.41,6.41,6.41,137600.0,6.012,6.012,6.012,6.012,137600.0
2012-06-28 12:15:00,6.4,6.41,6.39,6.39,237600.0,6.0026,6.012,5.9932,5.9932,237600.0
2012-06-28 12:20:00,6.4,6.4,6.38,6.39,396000.0,6.0026,6.0026,5.9839,5.9932,396000.0
2012-06-28 12:25:00,6.39,6.39,6.39,6.39,241600.0,5.9932,5.9932,5.9932,5.9932,241600.0
2012-06-28 12:30:00,6.39,6.39,6.38,6.39,291200.0,5.9932,5.9932,5.9839,5.9932,291200.0
2012-06-28 12:35:00,6.38,6.39,6.38,6.39,672000.0,5.9839,5.9932,5.9839,5.9932,672000.0
2012-06-28 12:40:00,6.39,6.39,6.38,6.39,226400.0,5.9932,5.9932,5.9839,5.9932,226400.0
2012-06-28 12:45:00,6.39,6.39,6.38,6.39,360800.0,5.9932,5.9932,5.9839,5.9932,360800.0
2012-06-28 12:50:00,6.39,6.4,6.39,6.4,419200.0,5.9932,6.0026,5.9932,6.0026,419200.0
2012-06-28 12:55:00,6.4,6.4,6.39,6.4,307200.0,6.0026,6.0026,5.9932,6.0026,307200.0
2012-06-28 13:00:00,6.4,6.4,6.39,6.4,636000.0,6.0026,6.0026,5.9932,6.0026,636000.0
2012-06-28 13:05:00,6.4,6.41,6.39,6.4,265600.0,6.0026,6.012,5.9932,6.0026,265600.0
2012-06-28 13:10:00,6.4,6.41,6.4,6.4,290400.0,6.0026,6.012,6.0026,6.0026,290400.0
2012-06-28 13:15:00,6.4,6.4,6.39,6.39,370400.0,6.0026,6.0026,5.9932,5.9932,370400.0
2012-06-28 13:20:00,6.39,6.39,6.38,6.38,514400.0,5.9932,5.9932,5.9839,5.9839,514400.0
2012-06-28 13:25:00,6.38,6.4,6.38,6.39,310400.0,5.9839,6.0026,5.9839,5.9932,310400.0
2012-06-28 13:30:00,6.39,6.39,6.38,6.38,184800.0,5.9932,5.9932,5.9839,5.9839,184800.0
2012-06-28 13:35:00,6.39,6.39,6.38,6.38,393600.0,5.9932,5.9932,5.9839,5.9839,393600.0
2012-06-28 13:40:00,6.37,6.38,6.37,6.38,937600.0,5.9745,5.9839,5.9745,5.9839,937600.0
2012-06-28 13:45:00,6.38,6.38,6.37,6.37,254400.0,5.9839,5.9839,5.9745,5.9745,254400.0
2012-06-28 13:50:00,6.37,6.37,6.37,6.37,433600.0,5.9745,5.9745,5.9745,5.9745,433600.0
2012-06-28 13:55:00,6.37,6.39,6.37,6.39,348800.0,5.9745,5.9932,5.9745,5.9932,348800.0
2012-06-28 14:00:00,6.39,6.39,6.38,6.39,316000.0,5.9932,5.9932,5.9839,5.9932,316000.0
2012-06-28 14:05:00,6.39,6.39,6.37,6.37,346400.0,5.9932,5.9932,5.9745,5.9745,346400.0
2012-06-28 14:10:00,6.37,6.37,6.37,6.37,503200.0,5.9745,5.9745,5.9745,5.9745,503200.0
2012-06-28 14:15:00,6.37,6.37,6.35,6.36,648800.0,5.9745,5.9745,5.9557,5.9651,648800.0
2012-06-28 14:20:00,6.36,6.36,6.35,6.35,397600.0,5.9651,5.9651,5.9557,5.9557,397600.0
2012-06-28 14:25:00,6.35,6.36,6.35,6.36,223200.0,5.9557,5.9651,5.9557,5.9651,223200.0
2012-06-28 14:30:00,6.35,6.36,6.35,6.36,498400.0,5.9557,5.9651,5.9557,5.9651,498400.0
2012-06-28 14:35:00,6.36,6.36,6.36,6.36,228800.0,5.9651,5.9651,5.9651,5.9651,228800.0
2012-06-28 14:40:00,6.36,6.37,6.35,6.37,344800.0,5.9651,5.9745,5.9557,5.9745,344800.0
2012-06-28 14:45:00,6.37,6.37,6.36,6.37,332000.0,5.9745,5.9745,5.9651,5.9745,332000.0
2012-06-28 14:50:00,6.37,6.37,6.36,6.37,191200.0,5.9745,5.9745,5.9651,5.9745,191200.0
2012-06-28 14:55:00,6.37,6.38,6.37,6.38,599200.0,5.9745,5.9839,5.9745,5.9839,599200.0
2012-06-28 15:00:00,6.38,6.39,6.37,6.39,598400.0,5.9839,5.9932,5.9745,5.9932,598400.0
2012-06-28 15:05:00,6.39,6.4,6.38,6.4,898400.0,5.9932,6.0026,5.9839,6.0026,898400.0
2012-06-28 15:10:00,6.4,6.4,6.39,6.39,399200.0,6.0026,6.0026,5.9932,5.9932,399200.0
2012-06-28 15:15:00,6.39,6.4,6.39,6.39,436800.0,5.9932,6.0026,5.9932,5.9932,436800.0
2012-06-28 15:20:00,6.39,6.41,6.39,6.4,895200.0,5.9932,6.012,5.9932,6.0026,895200.0
2012-06-28 15:25:00,6.4,6.41,6.39,6.41,952800.0,6.0026,6.012,5.9932,6.012,952800.0
2012-06-28 15:30:00,6.41,6.47,6.41,6.45,3472000.0,6.012,6.0683,6.012,6.0495,3472000.0
2012-06-28 15:35:00,6.45,6.5,6.45,6.49,2604000.0,6.0495,6.0964,6.0495,6.087,2604000.0
2012-06-28 15:40:00,6.49,6.5,6.46,6.47,2141600.0,6.087,6.0964,6.0589,6.0683,2141600.0
2012-06-28 15:45:00,6.47,6.51,6.47,6.5,1794400.0,6.0683,6.1058,6.0683,6.0964,1794400.0
2012-06-28 15:50:00,6.5,6.51,6.49,6.49,1863200.0,6.0964,6.1058,6.087,6.087,1863200.0
2012-06-28 15:55:00,6.49,6.51,6.49,6.5,3263200.0,6.087,6.1058,6.087,6.0964,3263200.0
2012-06-29 09:30:00,6.73,6.74,6.71,6.71,2859200.0,6.3121,6.3215,6.2934,6.2934,2859200.0
2012-06-29 09:35:00,6.71,6.71,6.7,6.7,964800.0,6.2934,6.2934,6.284,6.284,964800.0
2012-06-29 09:40:00,6.7,6.72,6.7,6.71,1250400.0,6.284,6.3027,6.284,6.2934,1250400.0
2012-06-29 09:45:00,6.71,6.72,6.7,6.7,1422400.0,6.2934,6.3027,6.284,6.284,1422400.0
2012-06-29 09:50:00,6.7,6.71,6.7,6.71,931200.0,6.284,6.2934,6.284,6.2934,931200.0
2012-06-29 09:55:00,6.71,6.72,6.7,6.72,1526400.0,6.2934,6.3027,6.284,6.3027,1526400.0
2012-06-29 10:00:00,6.72,6.73,6.72,6.73,846400.0,6.3027,6.3121,6.3027,6.3121,846400.0
2012-06-29 10:05:00,6.73,6.74,6.73,6.73,486400.0,6.3121,6.3215,6.3121,6.3121,486400.0
2012-06-29 10:10:00,6.73,6.74,6.73,6.73,620800.0,6.3121,6.3215,6.3121,6.3121,620800.0
2012-06-29 10:15:00,6.74,6.76,6.74,6.76,1461600.0,6.3215,6.3403,6.3215,6.3403,1461600.0
2012-06-29 10:20:00,6.76,6.77,6.75,6.75,1444000.0,6.3403,6.3496,6.3309,6.3309,1444000.0
2012-06-29 10:25:00,6.75,6.76,6.75,6.76,1104000.0,6.3309,6.3403,6.3309,6.3403,1104000.0
2012-06-29 10:30:00,6.76,6.76,6.74,6.75,753600.0,6.3403,6.3403,6.3215,6.3309,753600.0
2012-06-29 10:35:00,6.75,6.75,6.74,6.75,477600.0,6.3309,6.3309,6.3215,6.3309,477600.0
2012-06-29 10:40:00,6.75,6.75,6.75,6.75,441600.0,6.3309,6.3309,6.3309,6.3309,441600.0
2012-06-29 10:45:00,6.75,6.75,6.74,6.74,546400.0,6.3309,6.3309,6.3215,6.3215,546400.0
2012-06-29 10:50:00,6.74,6.75,6.74,6.74,627200.0,6.3215,6.3309,6.3215,6.3215,627200.0
2012-06-29 10:55:00,6.74,6.75,6.74,6.75,506400.0,6.3215,6.3309,6.3215,6.3309,506400.0
2012-06-29 11:00:00,6.75,6.75,6.74,6.74,896800.0,6.3309,6.3309,6.3215,6.3215,896800.0
2012-06-29 11:05:00,6.74,6.75,6.74,6.74,245600.0,6.3215,6.3309,6.3215,6.3215,245600.0
2012-06-29 11:10:00,6.74,6.75,6.74,6.74,540000.0,6.3215,6.3309,6.3215,6.3215,540000.0
2012-06-29 11:15:00,6.74,6.76,6.74,6.75,260000.0,6.3215,6.3403,6.3215,6.3309,260000.0
2012-06-29 11:20:00,6.75,6.76,6.75,6.75,406400.0,6.3309,6.3403,6.3309,6.3309,406400.0
2012-06-29 11:25:00,6.76,6.76,6.75,6.75,556000.0,6.3403,6.3403,6.3309,6.3309,556000.0
2012-06-29 11:30:00,6.75,6.76,6.74,6.76,153600.0,6.3309,6.3403,6.3215,6.3403,153600.0
2012-06-29 11:35:00,6.76,6.76,6.76,6.76,175200.0,6.3403,6.3403,6.3403,6.3403,175200.0
2012-06-29 11:40:00,6.76,6.76,6.75,6.76,349600.0,6.3403,6.3403,6.3309,6.3403,349600.0
2012-06-29 11:45:00,6.76,6.76,6.75,6.75,231200.0,6.3403,6.3403,6.3309,6.3309,231200.0
2012-06-29 11:50:00,6.76,6.76,6.75,6.75,219200.0,6.3403,6.3403,6.3309,6.3309,219200.0
2012-06-29 11:55:00,6.75,6.75,6.75,6.75,143200.0,6.3309,6.3309,6.3309,6.3309,143200.0
2012-06-29 12:00:00,6.75,6.75,6.75,6.75,64000.0,6.3309,6.3309,6.3309,6.3309,64000.0
2012-06-29 12:05:00,6.75,6.76,6.75,6.75,142400.0,6.3309,6.3403,6.3309,6.3309,142400.0
2012-06-29 12:10:00,6.75,6.75,6.74,6.74,564800.0,6.3309,6.3309,6.3215,6.3215,564800.0
2012-06-29 12:15:00,6.74,6.75,6.74,6.75,774400.0,6.3215,6.3309,6.3215,6.3309,774400.0
2012-06-29 12:20:00,6.75,6.75,6.74,6.75,284800.0,6.3309,6.3309,6.3215,6.3309,284800.0
2012-06-29 12:25:00,6.75,6.75,6.75,6.75,89600.0,6.3309,6.3309,6.3309,6.3309,89600.0
2012-06-29 12:30:00,6.75,6.75,6.74,6.75,120000.0,6.3309,6.3309,6.3215,6.3309,120000.0
2012-06-29 12:35:00,6.74,6.75,6.74,6.75,174400.0,6.3215,6.3309,6.3215,6.3309,174400.0
2012-06-29 12:40:00,6.75,6.75,6.74,6.74,217600.0,6.3309,6.3309,6.3215,6.3215,217600.0
2012-06-29 12:45:00,6.74,6.75,6.74,6.74,177600.0,6.3215,6.3309,6.3215,6.3215,177600.0
2012-06-29 12:50:00,6.74,6.75,6.74,6.74,144800.0,6.3215,6.3309,6.3215,6.3215,144800.0
2012-06-29 12:55:00,6.74,6.76,6.74,6.76,567200.0,6.3215,6.3403,6.3215,6.3403,567200.0
2012-06-29 13:00:00,6.76,6.76,6.76,6.76,304800.0,6.3403,6.3403,6.3403,6.3403,304800.0
2012-06-29 13:05:00,6.76,6.76,6.76,6.76,596000.0,6.3403,6.3403,6.3403,6.3403,596000.0
2012-06-29 13:10:00,6.76,6.76,6.76,6.76,219200.0,6.3403,6.3403,6.3403,6.3403,219200.0
2012-06-29 13:15:00,6.76,6.77,6.76,6.77,968000.0,6.3403,6.3496,6.3403,6.3496,968000.0
2012-06-29 13:20:00,6.77,6.77,6.77,6.77,377600.0,6.3496,6.3496,6.3496,6.3496,377600.0
2012-06-29 13:25:00,6.77,6.77,6.77,6.77,289600.0,6.3496,6.3496,6.3496,6.3496,289600.0
2012-06-29 13:30:00,6.77,6.77,6.77,6.77,277600.0,6.3496,6.3496,6.3496,6.3496,277600.0
2012-06-29 13:35:00,6.77,6.77,6.77,6.77,317600.0,6.3496,6.3496,6.3496,6.3496,317600.0
2012-06-29 13:40:00,6.77,6.77,6.77,6.77,643200.0,6.3496,6.3496,6.3496,6.3496,643200.0
2012-06-29 13:45:00,6.77,6.77,6.77,6.77,756000.0,6.3496,6.3496,6.3496,6.3496,756000.0
2012-06-29 13:50:00,6.77,6.77,6.77,6.77,211200.0,6.3496,6.3496,6.3496,6.3496,211200.0
2012-06-29 13:55:00,6.77,6.77,6.77,6.77,775200.0,6.3496,6.3496,6.3496,6.3496,775200.0
2012-06-29 14:00:00,6.77,6.77,6.76,6.77,132800.0,6.3496,6.3496,6.3403,6.3496,132800.0
2012-06-29 14:05:00,6.76,6.77,6.76,6.76,294400.0,6.3403,6.3496,6.3403,6.3403,294400.0
2012-06-29 14:10:00,6.76,6.77,6.76,6.76,90400.0,6.3403,6.3496,6.3403,6.3403,90400.0
2012-06-29 14:15:00,6.76,6.77,6.76,6.77,599200.0,6.3403,6.3496,6.3403,6.3496,599200.0
2012-06-29 14:20:00,6.77,6.77,6.77,6.77,263200.0,6.3496,6.3496,6.3496,6.3496,263200.0
2012-06-29 14:25:00,6.77,6.79,6.77,6.79,1608800.0,6.3496,6.3684,6.3496,6.3684,1608800.0
2012-06-29 14:30:00,6.79,6.79,6.78,6.78,460800.0,6.3684,6.3684,6.359,6.359,460800.0
2012-06-29 14:35:00,6.78,6.79,6.78,6.78,468800.0,6.359,6.3684,6.359,6.359,468800.0
2012-06-29 14:40:00,6.78,6.79,6.78,6.78,273600.0,6.359,6.3684,6.359,6.359,273600.0
2012-06-29 14:45:00,6.78,6.79,6.78,6.79,336000.0,6.359,6.3684,6.359,6.3684,336000.0
2012-06-29 14:50:00,6.79,6.79,6.78,6.79,239200.0,6.3684,6.3684,6.359,6.3684,239200.0
2012-06-29 14:55:00,6.79,6.79,6.78,6.79,286400.0,6.3684,6.3684,6.359,6.3684,286400.0
2012-06-29 15:00:00,6.79,6.79,6.78,6.78,569600.0,6.3684,6.3684,6.359,6.359,569600.0
2012-06-29 15:05:00,6.78,6.79,6.78,6.79,292000.0,6.359,6.3684,6.359,6.3684,292000.0
2012-06-29 15:10:00,6.79,6.79,6.78,6.78,484000.0,6.3684,6.3684,6.359,6.359,484000.0
2012-06-29 15:15:00,6.78,6.78,6.78,6.78,153600.0,6.359,6.359,6.359,6.359,153600.0
2012-06-29 15:20:00,6.78,6.78,6.77,6.77,683200.0,6.359,6.359,6.3496,6.3496,683200.0
2012-06-29 15:25:00,6.77,6.78,6.77,6.78,1263200.0,6.3496,6.359,6.3496,6.359,1263200.0
2012-06-29 15:30:00,6.77,6.77,6.76,6.77,1008800.0,6.3496,6.3496,6.3403,6.3496,1008800.0
2012-06-29 15:35:00,6.77,6.79,6.77,6.78,1168800.0,6.3496,6.3684,6.3496,6.359,1168800.0
2012-06-29 15:40:00,6.78,6.79,6.77,6.79,692800.0,6.359,6.3684,6.3496,6.3684,692800.0
2012-06-29 15:45:00,6.79,6.8,6.78,6.8,1919200.0,6.3684,6.3778,6.359,6.3778,1919200.0
2012-06-29 15:50:00,6.8,6.81,6.8,6.81,2075200.0,6.3778,6.3872,6.3778,6.3872,2075200.0
2012-06-29 15:55:00,6.81,6.83,6.81,6.83,4823200.0,6.3872,6.4059,6.3872,6.4059,4823200.0
2012-07-02 09:30:00,6.86,6.86,6.84,6.85,1300000.0,6.434,6.434,6.4153,6.4247,1300000.0
2012-07-02 09:35:00,6.85,6.85,6.84,6.85,682400.0,6.4247,6.4247,6.4153,6.4247,682400.0
2012-07-02 09:40:00,6.85,6.86,6.85,6.86,736800.0,6.4247,6.434,6.4247,6.434,736800.0
2012-07-02 09:45:00,6.86,6.87,6.85,6.86,614400.0,6.434,6.4434,6.4247,6.434,614400.0
2012-07-02 09:50:00,6.86,6.87,6.85,6.86,784800.0,6.434,6.4434,6.4247,6.434,784800.0
2012-07-02 09:55:00,6.85,6.86,6.84,6.84,824000.0,6.4247,6.434,6.4153,6.4153,824000.0
2012-07-02 10:00:00,6.84,6.85,6.77,6.78,5427200.0,6.4153,6.4247,6.3496,6.359,5427200.0
2012-07-02 10:05:00,6.78,6.79,6.76,6.77,1181600.0,6.359,6.3684,6.3403,6.3496,1181600.0
2012-07-02 10:10:00,6.77,6.8,6.77,6.79,844800.0,6.3496,6.3778,6.3496,6.3684,844800.0
2012-07-02 10:15:00,6.79,6.81,6.79,6.8,1066400.0,6.3684,6.3872,6.3684,6.3778,1066400.0
2012-07-02 10:20:00,6.8,6.82,6.79,6.81,1096000.0,6.3778,6.3965,6.3684,6.3872,1096000.0
2012-07-02 10:25:00,6.81,6.81,6.78,6.79,809600.0,6.3872,6.3872,6.359,6.3684,809600.0
2012-07-02 10:30:00,6.79,6.8,6.78,6.78,1407200.0,6.3684,6.3778,6.359,6.359,1407200.0
2012-07-02 10:35:00,6.78,6.78,6.77,6.78,595200.0,6.359,6.359,6.3496,6.359,595200.0
2012-07-02 10:40:00,6.78,6.78,6.77,6.77,562400.0,6.359,6.359,6.3496,6.3496,562400.0
2012-07-02 10:45:00,6.78,6.81,6.78,6.8,788000.0,6.359,6.3872,6.359,6.3778,788000.0
2012-07-02 10:50:00,6.81,6.81,6.8,6.8,430400.0,6.3872,6.3872,6.3778,6.3778,430400.0
2012-07-02 10:55:00,6.8,6.8,6.78,6.78,489600.0,6.3778,6.3778,6.359,6.359,489600.0
2012-07-02 11:00:00,6.79,6.79,6.78,6.78,390400.0,6.3684,6.3684,6.359,6.359,390400.0
2012-07-02 11:05:00,6.78,6.79,6.78,6.79,283200.0,6.359,6.3684,6.359,6.3684,283200.0
2012-07-02 11:10:00,6.78,6.78,6.76,6.77,880000.0,6.359,6.359,6.3403,6.3496,880000.0
2012-07-02 11:15:00,6.77,6.78,6.77,6.78,960800.0,6.3496,6.359,6.3496,6.359,960800.0
2012-07-02 11:20:00,6.77,6.79,6.77,6.78,612000.0,6.3496,6.3684,6.3496,6.359,612000.0
2012-07-02 11:25:00,6.78,6.78,6.77,6.77,385600.0,6.359,6.359,6.3496,6.3496,385600.0
2012-07-02 11:30:00,6.77,6.79,6.77,6.78,491200.0,6.3496,6.3684,6.3496,6.359,491200.0
2012-07-02 11:35:00,6.79,6.8,6.79,6.79,244000.0,6.3684,6.3778,6.3684,6.3684,244000.0
2012-07-02 11:40:00,6.79,6.79,6.78,6.79,254400.0,6.3684,6.3684,6.359,6.3684,254400.0
2012-07-02 11:45:00,6.79,6.8,6.78,6.78,170400.0,6.3684,6.3778,6.359,6.359,170400.0
2012-07-02 11:50:00,6.79,6.79,6.79,6.79,201600.0,6.3684,6.3684,6.3684,6.3684,201600.0
2012-07-02 11:55:00,6.79,6.79,6.78,6.78,156000.0,6.3684,6.3684,6.359,6.359,156000.0
2012-07-02 12:00:00,6.78,6.79,6.78,6.78,254400.0,6.359,6.3684,6.359,6.359,254400.0
2012-07-02 12:05:00,6.78,6.78,6.78,6.78,424800.0,6.359,6.359,6.359,6.359,424800.0
2012-07-02 12:10:00,6.78,6.79,6.78,6.79,252000.0,6.359,6.3684,6.359,6.3684,252000.0
2012-07-02 12:15:00,6.79,6.79,6.78,6.78,161600.0,6.3684,6.3684,6.359,6.359,161600.0
2012-07-02 12:20:00,6.79,6.79,6.78,6.79,244800.0,6.3684,6.3684,6.359,6.3684,244800.0
2012-07-02 12:25:00,6.8,6.8,6.79,6.79,330400.0,6.3778,6.3778,6.3684,6.3684,330400.0
2012-07-02 12:30:00,6.79,6.8,6.79,6.79,88000.0,6.3684,6.3778,6.3684,6.3684,88000.0
2012-07-02 12:35:00,6.8,6.81,6.8,6.8,457600.0,6.3778,6.3872,6.3778,6.3778,457600.0
2012-07-02 12:40:00,6.81,6.81,6.8,6.8,308000.0,6.3872,6.3872,6.3778,6.3778,308000.0
2012-07-02 12:45:00,6.8,6.81,6.8,6.81,305600.0,6.3778,6.3872,6.3778,6.3872,305600.0
2012-07-02 12:50:00,6.81,6.83,6.81,6.82,1801600.0,6.3872,6.4059,6.3872,6.3965,1801600.0
2012-07-02 12:55:00,6.81,6.82,6.81,6.81,396800.0,6.3872,6.3965,6.3872,6.3872,396800.0
2012-07-02 13:00:00,6.81,6.81,6.81,6.81,868800.0,6.3872,6.3872,6.3872,6.3872,868800.0
2012-07-02 13:05:00,6.81,6.81,6.8,6.81,541600.0,6.3872,6.3872,6.3778,6.3872,541600.0
2012-07-02 13:10:00,6.81,6.81,6.81,6.81,410400.0,6.3872,6.3872,6.3872,6.3872,410400.0
2012-07-02 13:15:00,6.81,6.82,6.81,6.81,448000.0,6.3872,6.3965,6.3872,6.3872,448000.0
2012-07-02 13:20:00,6.82,6.82,6.81,6.82,540000.0,6.3965,6.3965,6.3872,6.3965,540000.0
2012-07-02 13:25:00,6.82,6.82,6.82,6.82,696000.0,6.3965,6.3965,6.3965,6.3965,696000.0
2012-07-02 13:30:00,6.82,6.82,6.82,6.82,595200.0,6.3965,6.3965,6.3965,6.3965,595200.0
2012-07-02 13:35:00,6.82,6.82,6.81,6.82,831200.0,6.3965,6.3965,6.3872,6.3965,831200.0
2012-07-02 13:40:00,6.82,6.82,6.81,6.81,223200.0,6.3965,6.3965,6.3872,6.3872,223200.0
2012-07-02 13:45:00,6.81,6.81,6.81,6.81,552800.0,6.3872,6.3872,6.3872,6.3872,552800.0
2012-07-02 13:50:00,6.81,6.81,6.81,6.81,113600.0,6.3872,6.3872,6.3872,6.3872,113600.0
2012-07-02 13:55:00,6.81,6.81,6.8,6.81,85600.0,6.3872,6.3872,6.3778,6.3872,85600.0
2012-07-02 14:00:00,6.81,6.81,6.8,6.8,350400.0,6.3872,6.3872,6.3778,6.3778,350400.0
2012-07-02 14:05:00,6.8,6.81,6.8,6.81,1725600.0,6.3778,6.3872,6.3778,6.3872,1725600.0
2012-07-02 14:10:00,6.81,6.82,6.81,6.82,474400.0,6.3872,6.3965,6.3872,6.3965,474400.0
2012-07-02 14:15:00,6.82,6.83,6.82,6.83,2923200.0,6.3965,6.4059,6.3965,6.4059,2923200.0
2012-07-02 14:20:00,6.83,6.84,6.82,6.83,791200.0,6.4059,6.4153,6.3965,6.4059,791200.0
2012-07-02 14:25:00,6.83,6.83,6.83,6.83,272000.0,6.4059,6.4059,6.4059,6.4059,272000.0
2012-07-02 14:30:00,6.83,6.84,6.83,6.83,1126400.0,6.4059,6.4153,6.4059,6.4059,1126400.0
2012-07-02 14:35:00,6.83,6.83,6.82,6.83,2907200.0,6.4059,6.4059,6.3965,6.4059,2907200.0
2012-07-02 14:40:00,6.83,6.83,6.83,6.83,1995200.0,6.4059,6.4059,6.4059,6.4059,1995200.0
2012-07-02 14:45:00,6.83,6.83,6.82,6.82,1161600.0,6.4059,6.4059,6.3965,6.3965,1161600.0
2012-07-02 14:50:00,6.82,6.82,6.82,6.82,455200.0,6.3965,6.3965,6.3965,6.3965,455200.0
2012-07-02 14:55:00,6.82,6.83,6.82,6.82,1836800.0,6.3965,6.4059,6.3965,6.3965,1836800.0
2012-07-02 15:00:00,6.82,6.83,6.82,6.83,873600.0,6.3965,6.4059,6.3965,6.4059,873600.0
2012-07-02 15:05:00,6.83,6.83,6.81,6.81,1318400.0,6.4059,6.4059,6.3872,6.3872,1318400.0
2012-07-02 15:10:00,6.81,6.82,6.81,6.81,568000.0,6.3872,6.3965,6.3872,6.3872,568000.0
2012-07-02 15:15:00,6.81,6.82,6.81,6.81,313600.0,6.3872,6.3965,6.3872,6.3872,313600.0
2012-07-02 15:20:00,6.81,6.82,6.81,6.82,628800.0,6.3872,6.3965,6.3872,6.3965,628800.0
2012-07-02 15:25:00,6.82,6.82,6.82,6.82,416000.0,6.3965,6.3965,6.3965,6.3965,416000.0
2012-07-02 15:30:00,6.82,6.84,6.82,6.84,858400.0,6.3965,6.4153,6.3965,6.4153,858400.0
2012-07-02 15:35:00,6.84,6.85,6.84,6.84,958400.0,6.4153,6.4247,6.4153,6.4153,958400.0
2012-07-02 15:40:00,6.84,6.85,6.84,6.84,905600.0,6.4153,6.4247,6.4153,6.4153,905600.0
2012-07-02 15:45:00,6.84,6.85,6.84,6.84,1079200.0,6.4153,6.4247,6.4153,6.4153,1079200.0
2012-07-02 15:50:00,6.84,6.85,6.84,6.84,884000.0,6.4153,6.4247,6.4153,6.4153,884000.0
2012-07-02 15:55:00,6.84,6.86,6.84,6.85,3061600.0,6.4153,6.434,6.4153,6.4247,3061600.0
2012-07-03 09:30:00,6.86,6.86,6.85,6.85,776000.0,6.434,6.434,6.4247,6.4247,776000.0
2012-07-03 09:35:00,6.85,6.86,6.84,6.86,619200.0,6.4247,6.434,6.4153,6.434,619200.0
2012-07-03 09:40:00,6.86,6.88,6.86,6.88,708000.0,6.434,6.4528,6.434,6.4528,708000.0
2012-07-03 09:45:00,6.88,6.88,6.87,6.88,846400.0,6.4528,6.4528,6.4434,6.4528,846400.0
2012-07-03 09:50:00,6.88,6.88,6.87,6.88,670400.0,6.4528,6.4528,6.4434,6.4528,670400.0
2012-07-03 09:55:00,6.88,6.89,6.88,6.89,574400.0,6.4528,6.4622,6.4528,6.4622,574400.0
2012-07-03 10:00:00,6.89,6.91,6.88,6.91,1452000.0,6.4622,6.4809,6.4528,6.4809,1452000.0
2012-07-03 10:05:00,6.91,6.91,6.9,6.91,506400.0,6.4809,6.4809,6.4716,6.4809,506400.0
2012-07-03 10:10:00,6.9,6.9,6.89,6.89,1478400.0,6.4716,6.4716,6.4622,6.4622,1478400.0
2012-07-03 10:15:00,6.89,6.9,6.89,6.89,341600.0,6.4622,6.4716,6.4622,6.4622,341600.0
2012-07-03 10:20:00,6.89,6.9,6.89,6.9,400800.0,6.4622,6.4716,6.4622,6.4716,400800.0
2012-07-03 10:25:00,6.9,6.9,6.9,6.9,364800.0,6.4716,6.4716,6.4716,6.4716,364800.0
2012-07-03 10:30:00,6.9,6.91,6.9,6.91,369600.0,6.4716,6.4809,6.4716,6.4809,369600.0
2012-07-03 10:35:00,6.91,6.92,6.91,6.92,516000.0,6.4809,6.4903,6.4809,6.4903,516000.0
2012-07-03 10:40:00,6.92,6.92,6.91,6.91,515200.0,6.4903,6.4903,6.4809,6.4809,515200.0
2012-07-03 10:45:00,6.91,6.92,6.91,6.92,193600.0,6.4809,6.4903,6.4809,6.4903,193600.0
2012-07-03 10:50:00,6.92,6.92,6.91,6.92,303200.0,6.4903,6.4903,6.4809,6.4903,303200.0
2012-07-03 10:55:00,6.92,6.92,6.92,6.92,214400.0,6.4903,6.4903,6.4903,6.4903,214400.0
2012-07-03 11:00:00,6.92,6.92,6.92,6.92,149600.0,6.4903,6.4903,6.4903,6.4903,149600.0
2012-07-03 11:05:00,6.92,6.93,6.92,6.93,736800.0,6.4903,6.4997,6.4903,6.4997,736800.0
2012-07-03 11:10:00,6.93,6.94,6.93,6.94,534400.0,6.4997,6.5091,6.4997,6.5091,534400.0
2012-07-03 11:15:00,6.94,6.94,6.93,6.94,821600.0,6.5091,6.5091,6.4997,6.5091,821600.0
2012-07-03 11:20:00,6.94,6.95,6.94,6.95,688000.0,6.5091,6.5185,6.5091,6.5185,688000.0
2012-07-03 11:25:00,6.95,6.96,6.95,6.95,946400.0,6.5185,6.5278,6.5185,6.5185,946400.0
2012-07-03 11:30:00,6.95,6.96,6.95,6.95,572000.0,6.5185,6.5278,6.5185,6.5185,572000.0
2012-07-03 11:35:00,6.95,6.96,6.95,6.95,408800.0,6.5185,6.5278,6.5185,6.5185,408800.0
2012-07-03 11:40:00,6.95,6.96,6.94,6.94,764800.0,6.5185,6.5278,6.5091,6.5091,764800.0
2012-07-03 11:45:00,6.94,6.94,6.94,6.94,354400.0,6.5091,6.5091,6.5091,6.5091,354400.0
2012-07-03 11:50:00,6.94,6.95,6.94,6.94,350400.0,6.5091,6.5185,6.5091,6.5091,350400.0
2012-07-03 11:55:00,6.94,6.95,6.94,6.94,183200.0,6.5091,6.5185,6.5091,6.5091,183200.0
2012-07-03 12:00:00,6.94,6.95,6.94,6.94,324000.0,6.5091,6.5185,6.5091,6.5091,324000.0
2012-07-03 12:05:00,6.94,6.94,6.93,6.93,422400.0,6.5091,6.5091,6.4997,6.4997,422400.0
2012-07-03 12:10:00,6.93,6.94,6.93,6.93,660800.0,6.4997,6.5091,6.4997,6.4997,660800.0
2012-07-03 12:15:00,6.93,6.93,6.92,6.92,286400.0,6.4997,6.4997,6.4903,6.4903,286400.0
2012-07-03 12:20:00,6.92,6.93,6.92,6.93,365600.0,6.4903,6.4997,6.4903,6.4997,365600.0
2012-07-03 12:25:00,6.93,6.93,6.93,6.93,251200.0,6.4997,6.4997,6.4997,6.4997,251200.0
2012-07-03 12:30:00,6.93,6.93,6.91,6.92,836000.0,6.4997,6.4997,6.4809,6.4903,836000.0
2012-07-03 12:35:00,6.92,6.92,6.92,6.92,516800.0,6.4903,6.4903,6.4903,6.4903,516800.0
2012-07-03 12:40:00,6.92,6.92,6.91,6.92,556800.0,6.4903,6.4903,6.4809,6.4903,556800.0
2012-07-03 12:45:00,6.92,6.92,6.91,6.91,552800.0,6.4903,6.4903,6.4809,6.4809,552800.0
2012-07-03 12:50:00,6.91,6.93,6.91,6.93,716800.0,6.4809,6.4997,6.4809,6.4997,716800.0
2012-07-03 12:55:00,6.93,6.95,6.93,6.95,1066400.0,6.4997,6.5185,6.4997,6.5185,1066400.0
2012-07-05 09:30:00,6.9,6.91,6.88,6.9,1178400.0,6.4716,6.4809,6.4528,6.4716,1178400.0
2012-07-05 09:35:00,6.9,6.91,6.89,6.91,1237600.0,6.4716,6.4809,6.4622,6.4809,1237600.0
2012-07-05 09:40:00,6.91,6.91,6.89,6.9,1011200.0,6.4809,6.4809,6.4622,6.4716,1011200.0
2012-07-05 09:45:00,6.9,6.9,6.87,6.87,1272000.0,6.4716,6.4716,6.4434,6.4434,1272000.0
2012-07-05 09:50:00,6.87,6.88,6.86,6.87,997600.0,6.4434,6.4528,6.434,6.4434,997600.0
2012-07-05 09:55:00,6.87,6.88,6.86,6.87,828800.0,6.4434,6.4528,6.434,6.4434,828800.0
2012-07-05 10:00:00,6.87,6.87,6.84,6.85,1539200.0,6.4434,6.4434,6.4153,6.4247,1539200.0
2012-07-05 10:05:00,6.85,6.85,6.84,6.84,980800.0,6.4247,6.4247,6.4153,6.4153,980800.0
2012-07-05 10:10:00,6.84,6.85,6.84,6.85,741600.0,6.4153,6.4247,6.4153,6.4247,741600.0
2012-07-05 10:15:00,6.85,6.86,6.84,6.85,537600.0,6.4247,6.434,6.4153,6.4247,537600.0
2012-07-05 10:20:00,6.86,6.87,6.86,6.86,370400.0,6.434,6.4434,6.434,6.434,370400.0
2012-07-05 10:25:00,6.87,6.87,6.86,6.87,1289600.0,6.4434,6.4434,6.434,6.4434,1289600.0
2012-07-05 10:30:00,6.87,6.88,6.86,6.87,767200.0,6.4434,6.4528,6.434,6.4434,767200.0
2012-07-05 10:35:00,6.87,6.88,6.87,6.88,344800.0,6.4434,6.4528,6.4434,6.4528,344800.0
2012-07-05 10:40:00,6.88,6.89,6.88,6.89,740000.0,6.4528,6.4622,6.4528,6.4622,740000.0
2012-07-05 10:45:00,6.89,6.89,6.89,6.89,344800.0,6.4622,6.4622,6.4622,6.4622,344800.0
2012-07-05 10:50:00,6.89,6.9,6.89,6.9,438400.0,6.4622,6.4716,6.4622,6.4716,438400.0
2012-07-05 10:55:00,6.9,6.9,6.89,6.89,354400.0,6.4716,6.4716,6.4622,6.4622,354400.0
2012-07-05 11:00:00,6.9,6.91,6.9,6.91,701600.0,6.4716,6.4809,6.4716,6.4809,701600.0
2012-07-05 11:05:00,6.91,6.92,6.91,6.92,780800.0,6.4809,6.4903,6.4809,6.4903,780800.0
2012-07-05 11:10:00,6.92,6.92,6.91,6.91,473600.0,6.4903,6.4903,6.4809,6.4809,473600.0
2012-07-05 11:15:00,6.91,6.92,6.91,6.92,528000.0,6.4809,6.4903,6.4809,6.4903,528000.0
2012-07-05 11:20:00,6.92,6.92,6.91,6.92,489600.0,6.4903,6.4903,6.4809,6.4903,489600.0
2012-07-05 11:25:00,6.92,6.92,6.91,6.92,333600.0,6.4903,6.4903,6.4809,6.4903,333600.0
2012-07-05 11:30:00,6.92,6.92,6.92,6.92,360000.0,6.4903,6.4903,6.4903,6.4903,360000.0
2012-07-05 11:35:00,6.92,6.92,6.9,6.9,1050400.0,6.4903,6.4903,6.4716,6.4716,1050400.0
2012-07-05 11:40:00,6.9,6.9,6.9,6.9,546400.0,6.4716,6.4716,6.4716,6.4716,546400.0
2012-07-05 11:45:00,6.9,6.91,6.9,6.91,1037600.0,6.4716,6.4809,6.4716,6.4809,1037600.0
2012-07-05 11:50:00,6.91,6.91,6.9,6.91,190400.0,6.4809,6.4809,6.4716,6.4809,190400.0
2012-07-05 11:55:00,6.91,6.91,6.9,6.9,53600.0,6.4809,6.4809,6.4716,6.4716,53600.0
2012-07-05 12:00:00,6.91,6.91,6.9,6.91,148800.0,6.4809,6.4809,6.4716,6.4809,148800.0
2012-07-05 12:05:00,6.91,6.91,6.9,6.91,304800.0,6.4809,6.4809,6.4716,6.4809,304800.0
2012-07-05 12:10:00,6.91,6.92,6.91,6.92,141600.0,6.4809,6.4903,6.4809,6.4903,141600.0
2012-07-05 12:15:00,6.92,6.92,6.91,6.91,359200.0,6.4903,6.4903,6.4809,6.4809,359200.0
2012-07-05 12:20:00,6.92,6.92,6.9,6.9,625600.0,6.4903,6.4903,6.4716,6.4716,625600.0
2012-07-05 12:25:00,6.9,6.91,6.9,6.9,529600.0,6.4716,6.4809,6.4716,6.4716,529600.0
2012-07-05 12:30:00,6.9,6.9,6.89,6.89,446400.0,6.4716,6.4716,6.4622,6.4622,446400.0
2012-07-05 12:35:00,6.89,6.9,6.89,6.9,292800.0,6.4622,6.4716,6.4622,6.4716,292800.0
2012-07-05 12:40:00,6.9,6.9,6.89,6.9,272000.0,6.4716,6.4716,6.4622,6.4716,272000.0
2012-07-05 12:45:00,6.9,6.9,6.89,6.89,304000.0,6.4716,6.4716,6.4622,6.4622,304000.0
2012-07-05 12:50:00,6.9,6.9,6.9,6.9,146400.0,6.4716,6.4716,6.4716,6.4716,146400.0
2012-07-05 12:55:00,6.9,6.91,6.9,6.91,206400.0,6.4716,6.4809,6.4716,6.4809,206400.0
2012-07-05 13:00:00,6.91,6.91,6.9,6.91,125600.0,6.4809,6.4809,6.4716,6.4809,125600.0
2012-07-05 13:05:00,6.91,6.92,6.91,6.92,843200.0,6.4809,6.4903,6.4809,6.4903,843200.0
2012-07-05 13:10:00,6.92,6.92,6.92,6.92,398400.0,6.4903,6.4903,6.4903,6.4903,398400.0
2012-07-05 13:15:00,6.91,6.92,6.91,6.92,77600.0,6.4809,6.4903,6.4809,6.4903,77600.0
2012-07-05 13:20:00,6.92,6.92,6.92,6.92,52800.0,6.4903,6.4903,6.4903,6.4903,52800.0
2012-07-05 13:25:00,6.92,6.92,6.92,6.92,132000.0,6.4903,6.4903,6.4903,6.4903,132000.0
2012-07-05 13:30:00,6.92,6.92,6.91,6.91,172000.0,6.4903,6.4903,6.4809,6.4809,172000.0
2012-07-05 13:35:00,6.91,6.92,6.91,6.91,245600.0,6.4809,6.4903,6.4809,6.4809,245600.0
2012-07-05 13:40:00,6.91,6.92,6.91,6.91,429600.0,6.4809,6.4903,6.4809,6.4809,429600.0
2012-07-05 13:45:00,6.91,6.94,6.91,6.94,1379200.0,6.4809,6.5091,6.4809,6.5091,1379200.0
2012-07-05 13:50:00,6.94,6.94,6.94,6.94,612800.0,6.5091,6.5091,6.5091,6.5091,612800.0
2012-07-05 13:55:00,6.94,6.94,6.93,6.94,246400.0,6.5091,6.5091,6.4997,6.5091,246400.0
2012-07-05 14:00:00,6.94,6.94,6.93,6.94,403200.0,6.5091,6.5091,6.4997,6.5091,403200.0
2012-07-05 14:05:00,6.94,6.95,6.93,6.93,468000.0,6.5091,6.5185,6.4997,6.4997,468000.0
2012-07-05 14:10:00,6.93,6.93,6.93,6.93,112000.0,6.4997,6.4997,6.4997,6.4997,112000.0
2012-07-05 14:15:00,6.93,6.94,6.93,6.94,192000.0,6.4997,6.5091,6.4997,6.5091,192000.0
2012-07-05 14:20:00,6.94,6.94,6.94,6.94,140800.0,6.5091,6.5091,6.5091,6.5091,140800.0
2012-07-05 14:25:00,6.94,6.94,6.94,6.94,801600.0,6.5091,6.5091,6.5091,6.5091,801600.0
2012-07-05 14:30:00,6.94,6.94,6.93,6.93,496800.0,6.5091,6.5091,6.4997,6.4997,496800.0
2012-07-05 14:35:00,6.93,6.93,6.93,6.93,212000.0,6.4997,6.4997,6.4997,6.4997,212000.0
2012-07-05 14:40:00,6.93,6.93,6.93,6.93,159200.0,6.4997,6.4997,6.4997,6.4997,159200.0
2012-07-05 14:45:00,6.93,6.94,6.93,6.93,123200.0,6.4997,6.5091,6.4997,6.4997,123200.0
2012-07-05 14:50:00,6.93,6.93,6.92,6.92,249600.0,6.4997,6.4997,6.4903,6.4903,249600.0
2012-07-05 14:55:00,6.92,6.92,6.91,6.91,283200.0,6.4903,6.4903,6.4809,6.4809,283200.0
2012-07-05 15:00:00,6.91,6.92,6.91,6.92,257600.0,6.4809,6.4903,6.4809,6.4903,257600.0
2012-07-05 15:05:00,6.92,6.92,6.91,6.92,164800.0,6.4903,6.4903,6.4809,6.4903,164800.0
2012-07-05 15:10:00,6.92,6.93,6.91,6.92,318400.0,6.4903,6.4997,6.4809,6.4903,318400.0
2012-07-05 15:15:00,6.92,6.92,6.91,6.91,352000.0,6.4903,6.4903,6.4809,6.4809,352000.0
2012-07-05 15:20:00,6.91,6.91,6.9,6.9,900800.0,6.4809,6.4809,6.4716,6.4716,900800.0
2012-07-05 15:25:00,6.9,6.91,6.9,6.91,246400.0,6.4716,6.4809,6.4716,6.4809,246400.0
2012-07-05 15:30:00,6.91,6.91,6.9,6.91,460800.0,6.4809,6.4809,6.4716,6.4809,460800.0
2012-07-05 15:35:00,6.91,6.91,6.9,6.9,459200.0,6.4809,6.4809,6.4716,6.4716,459200.0
2012-07-05 15:40:00,6.9,6.92,6.9,6.91,696000.0,6.4716,6.4903,6.4716,6.4809,696000.0
2012-07-05 15:45:00,6.91,6.91,6.9,6.9,474400.0,6.4809,6.4809,6.4716,6.4716,474400.0
2012-07-05 15:50:00,6.9,6.91,6.89,6.89,1341600.0,6.4716,6.4809,6.4622,6.4622,1341600.0
2012-07-05 15:55:00,6.89,6.9,6.88,6.89,2598400.0,6.4622,6.4716,6.4528,6.4622,2598400.0
2012-07-06 09:30:00,6.75,6.78,6.75,6.77,2287200.0,6.3309,6.359,6.3309,6.3496,2287200.0
2012-07-06 09:35:00,6.77,6.78,6.76,6.77,991200.0,6.3496,6.359,6.3403,6.3496,991200.0
2012-07-06 09:40:00,6.77,6.78,6.76,6.77,1223200.0,6.3496,6.359,6.3403,6.3496,1223200.0
2012-07-06 09:45:00,6.77,6.77,6.75,6.75,1509600.0,6.3496,6.3496,6.3309,6.3309,1509600.0
2012-07-06 09:50:00,6.76,6.76,6.74,6.75,792800.0,6.3403,6.3403,6.3215,6.3309,792800.0
2012-07-06 09:55:00,6.75,6.77,6.74,6.77,1276000.0,6.3309,6.3496,6.3215,6.3496,1276000.0
2012-07-06 10:00:00,6.76,6.77,6.76,6.76,679200.0,6.3403,6.3496,6.3403,6.3403,679200.0
2012-07-06 10:05:00,6.76,6.76,6.74,6.74,1390400.0,6.3403,6.3403,6.3215,6.3215,1390400.0
2012-07-06 10:10:00,6.74,6.75,6.73,6.75,1048000.0,6.3215,6.3309,6.3121,6.3309,1048000.0
2012-07-06 10:15:00,6.75,6.75,6.74,6.74,768800.0,6.3309,6.3309,6.3215,6.3215,768800.0
2012-07-06 10:20:00,6.74,6.77,6.74,6.77,975200.0,6.3215,6.3496,6.3215,6.3496,975200.0
2012-07-06 10:25:00,6.77,6.77,6.75,6.76,648800.0,6.3496,6.3496,6.3309,6.3403,648800.0
2012-07-06 10:30:00,6.76,6.76,6.74,6.75,641600.0,6.3403,6.3403,6.3215,6.3309,641600.0
2012-07-06 10:35:00,6.74,6.76,6.74,6.75,464000.0,6.3215,6.3403,6.3215,6.3309,464000.0
2012-07-06 10:40:00,6.75,6.76,6.74,6.75,647200.0,6.3309,6.3403,6.3215,6.3309,647200.0
2012-07-06 10:45:00,6.75,6.75,6.74,6.74,847200.0,6.3309,6.3309,6.3215,6.3215,847200.0
2012-07-06 10:50:00,6.74,6.74,6.73,6.74,833600.0,6.3215,6.3215,6.3121,6.3215,833600.0
2012-07-06 10:55:00,6.74,6.74,6.73,6.73,268000.0,6.3215,6.3215,6.3121,6.3121,268000.0
2012-07-06 11:00:00,6.73,6.74,6.73,6.73,700800.0,6.3121,6.3215,6.3121,6.3121,700800.0
2012-07-06 11:05:00,6.73,6.75,6.73,6.74,719200.0,6.3121,6.3309,6.3121,6.3215,719200.0
2012-07-06 11:10:00,6.74,6.75,6.73,6.73,723200.0,6.3215,6.3309,6.3121,6.3121,723200.0
2012-07-06 11:15:00,6.73,6.75,6.73,6.75,492000.0,6.3121,6.3309,6.3121,6.3309,492000.0
2012-07-06 11:20:00,6.75,6.75,6.72,6.72,480000.0,6.3309,6.3309,6.3027,6.3027,480000.0
2012-07-06 11:25:00,6.72,6.73,6.71,6.71,963200.0,6.3027,6.3121,6.2934,6.2934,963200.0
2012-07-06 11:30:00,6.71,6.72,6.71,6.71,1072000.0,6.2934,6.3027,6.2934,6.2934,1072000.0
2012-07-06 11:35:00,6.71,6.72,6.71,6.72,650400.0,6.2934,6.3027,6.2934,6.3027,650400.0
2012-07-06 11:40:00,6.72,6.73,6.71,6.72,775200.0,6.3027,6.3121,6.2934,6.3027,775200.0
2012-07-06 11:45:00,6.72,6.73,6.72,6.73,479200.0,6.3027,6.3121,6.3027,6.3121,479200.0
2012-07-06 11:50:00,6.73,6.73,6.72,6.72,386400.0,6.3121,6.3121,6.3027,6.3027,386400.0
2012-07-06 11:55:00,6.72,6.72,6.71,6.71,738400.0,6.3027,6.3027,6.2934,6.2934,738400.0
2012-07-06 12:00:00,6.71,6.71,6.7,6.71,1161600.0,6.2934,6.2934,6.284,6.2934,1161600.0
2012-07-06 12:05:00,6.71,6.71,6.71,6.71,368800.0,6.2934,6.2934,6.2934,6.2934,368800.0
2012-07-06 12:10:00,6.71,6.71,6.7,6.71,534400.0,6.2934,6.2934,6.284,6.2934,534400.0
2012-07-06 12:15:00,6.71,6.72,6.7,6.71,470400.0,6.2934,6.3027,6.284,6.2934,470400.0
2012-07-06 12:20:00,6.71,6.72,6.71,6.71,300800.0,6.2934,6.3027,6.2934,6.2934,300800.0
2012-07-06 12:25:00,6.71,6.72,6.7,6.71,474400.0,6.2934,6.3027,6.284,6.2934,474400.0
2012-07-06 12:30:00,6.71,6.72,6.71,6.72,392000.0,6.2934,6.3027,6.2934,6.3027,392000.0
2012-07-06 12:35:00,6.72,6.72,6.71,6.71,166400.0,6.3027,6.3027,6.2934,6.2934,166400.0
2012-07-06 12:40:00,6.71,6.72,6.71,6.72,352800.0,6.2934,6.3027,6.2934,6.3027,352800.0
2012-07-06 12:45:00,6.72,6.74,6.72,6.73,1661600.0,6.3027,6.3215,6.3027,6.3121,1661600.0
2012-07-06 12:50:00,6.73,6.74,6.73,6.73,556800.0,6.3121,6.3215,6.3121,6.3121,556800.0
2012-07-06 12:55:00,6.73,6.74,6.73,6.74,164800.0,6.3121,6.3215,6.3121,6.3215,164800.0
2012-07-06 13:00:00,6.74,6.74,6.73,6.73,339200.0,6.3215,6.3215,6.3121,6.3121,339200.0
2012-07-06 13:05:00,6.73,6.73,6.73,6.73,327200.0,6.3121,6.3121,6.3121,6.3121,327200.0
2012-07-06 13:10:00,6.73,6.73,6.73,6.73,353600.0,6.3121,6.3121,6.3121,6.3121,353600.0
2012-07-06 13:15:00,6.73,6.74,6.73,6.74,884800.0,6.3121,6.3215,6.3121,6.3215,884800.0
2012-07-06 13:20:00,6.74,6.74,6.73,6.73,575200.0,6.3215,6.3215,6.3121,6.3121,575200.0
2012-07-06 13:25:00,6.73,6.73,6.72,6.73,1259200.0,6.3121,6.3121,6.3027,6.3121,1259200.0
2012-07-06 13:30:00,6.72,6.73,6.72,6.72,578400.0,6.3027,6.3121,6.3027,6.3027,578400.0
2012-07-06 13:35:00,6.72,6.73,6.72,6.72,355200.0,6.3027,6.3121,6.3027,6.3027,355200.0
2012-07-06 13:40:00,6.72,6.72,6.71,6.71,320000.0,6.3027,6.3027,6.2934,6.2934,320000.0
2012-07-06 13:45:00,6.71,6.71,6.71,6.71,155200.0,6.2934,6.2934,6.2934,6.2934,155200.0
2012-07-06 13:50:00,6.71,6.72,6.71,6.71,164000.0,6.2934,6.3027,6.2934,6.2934,164000.0
2012-07-06 13:55:00,6.71,6.71,6.7,6.71,430400.0,6.2934,6.2934,6.284,6.2934,430400.0
2012-07-06 14:00:00,6.71,6.71,6.71,6.71,336000.0,6.2934,6.2934,6.2934,6.2934,336000.0
2012-07-06 14:05:00,6.71,6.71,6.7,6.7,465600.0,6.2934,6.2934,6.284,6.284,465600.0
2012-07-06 14:10:00,6.7,6.71,6.7,6.7,441600.0,6.284,6.2934,6.284,6.284,441600.0
2012-07-06 14:15:00,6.71,6.71,6.69,6.7,368800.0,6.2934,6.2934,6.2746,6.284,368800.0
2012-07-06 14:20:00,6.69,6.7,6.69,6.69,252000.0,6.2746,6.284,6.2746,6.2746,252000.0
2012-07-06 14:25:00,6.7,6.7,6.7,6.7,297600.0,6.284,6.284,6.284,6.284,297600.0
2012-07-06 14:30:00,6.7,6.71,6.7,6.7,241600.0,6.284,6.2934,6.284,6.284,241600.0
2012-07-06 14:35:00,6.7,6.71,6.7,6.71,585600.0,6.284,6.2934,6.284,6.2934,585600.0
2012-07-06 14:40:00,6.71,6.71,6.7,6.71,330400.0,6.2934,6.2934,6.284,6.2934,330400.0
2012-07-06 14:45:00,6.71,6.71,6.71,6.71,188000.0,6.2934,6.2934,6.2934,6.2934,188000.0
2012-07-06 14:50:00,6.71,6.72,6.71,6.72,713600.0,6.2934,6.3027,6.2934,6.3027,713600.0
2012-07-06 14:55:00,6.72,6.72,6.71,6.72,417600.0,6.3027,6.3027,6.2934,6.3027,417600.0
2012-07-06 15:00:00,6.72,6.72,6.71,6.71,236800.0,6.3027,6.3027,6.2934,6.2934,236800.0
2012-07-06 15:05:00,6.71,6.73,6.71,6.73,497600.0,6.2934,6.3121,6.2934,6.3121,497600.0
2012-07-06 15:10:00,6.73,6.74,6.73,6.74,289600.0,6.3121,6.3215,6.3121,6.3215,289600.0
2012-07-06 15:15:00,6.74,6.75,6.73,6.75,1388800.0,6.3215,6.3309,6.3121,6.3309,1388800.0
2012-07-06 15:20:00,6.75,6.75,6.74,6.75,649600.0,6.3309,6.3309,6.3215,6.3309,649600.0
2012-07-06 15:25:00,6.75,6.75,6.74,6.75,723200.0,6.3309,6.3309,6.3215,6.3309,723200.0
2012-07-06 15:30:00,6.75,6.77,6.75,6.76,1816000.0,6.3309,6.3496,6.3309,6.3403,1816000.0
2012-07-06 15:35:00,6.76,6.77,6.74,6.75,2144800.0,6.3403,6.3496,6.3215,6.3309,2144800.0
2012-07-06 15:40:00,6.75,6.76,6.74,6.76,1803200.0,6.3309,6.3403,6.3215,6.3403,1803200.0
2012-07-06 15:45:00,6.76,6.78,6.76,6.76,2105600.0,6.3403,6.359,6.3403,6.3403,2105600.0
2012-07-06 15:50:00,6.76,6.77,6.75,6.77,2055200.0,6.3403,6.3496,6.3309,6.3496,2055200.0
2012-07-06 15:55:00,6.77,6.78,6.75,6.76,3673600.0,6.3496,6.359,6.3309,6.3403,3673600.0
2012-07-09 09:30:00,6.75,6.76,6.74,6.75,868000.0,6.3309,6.3403,6.3215,6.3309,868000.0
2012-07-09 09:35:00,6.75,6.76,6.75,6.75,436800.0,6.3309,6.3403,6.3309,6.3309,436800.0
2012-07-09 09:40:00,6.75,6.75,6.71,6.72,1217600.0,6.3309,6.3309,6.2934,6.3027,1217600.0
2012-07-09 09:45:00,6.72,6.72,6.71,6.72,646400.0,6.3027,6.3027,6.2934,6.3027,646400.0
2012-07-09 09:50:00,6.72,6.72,6.7,6.71,955200.0,6.3027,6.3027,6.284,6.2934,955200.0
2012-07-09 09:55:00,6.71,6.72,6.71,6.71,592800.0,6.2934,6.3027,6.2934,6.2934,592800.0
2012-07-09 10:00:00,6.71,6.71,6.69,6.71,1016800.0,6.2934,6.2934,6.2746,6.2934,1016800.0
2012-07-09 10:05:00,6.71,6.72,6.7,6.71,847200.0,6.2934,6.3027,6.284,6.2934,847200.0
2012-07-09 10:10:00,6.7,6.71,6.7,6.71,733600.0,6.284,6.2934,6.284,6.2934,733600.0
2012-07-09 10:15:00,6.71,6.72,6.69,6.7,1084000.0,6.2934,6.3027,6.2746,6.284,1084000.0
2012-07-09 10:20:00,6.7,6.7,6.68,6.69,925600.0,6.284,6.284,6.2652,6.2746,925600.0
2012-07-09 10:25:00,6.69,6.7,6.69,6.7,321600.0,6.2746,6.284,6.2746,6.284,321600.0
2012-07-09 10:30:00,6.7,6.7,6.68,6.69,415200.0,6.284,6.284,6.2652,6.2746,415200.0
2012-07-09 10:35:00,6.69,6.71,6.69,6.71,743200.0,6.2746,6.2934,6.2746,6.2934,743200.0
2012-07-09 10:40:00,6.71,6.72,6.71,6.71,620800.0,6.2934,6.3027,6.2934,6.2934,620800.0
2012-07-09 10:45:00,6.71,6.73,6.71,6.73,468000.0,6.2934,6.3121,6.2934,6.3121,468000.0
2012-07-09 10:50:00,6.73,6.73,6.72,6.73,543200.0,6.3121,6.3121,6.3027,6.3121,543200.0
2012-07-09 10:55:00,6.73,6.73,6.72,6.72,1136000.0,6.3121,6.3121,6.3027,6.3027,1136000.0
2012-07-09 11:00:00,6.72,6.73,6.72,6.72,532000.0,6.3027,6.3121,6.3027,6.3027,532000.0
2012-07-09 11:05:00,6.72,6.73,6.72,6.72,146400.0,6.3027,6.3121,6.3027,6.3027,146400.0
2012-07-09 11:10:00,6.72,6.72,6.71,6.71,403200.0,6.3027,6.3027,6.2934,6.2934,403200.0
2012-07-09 11:15:00,6.71,6.72,6.71,6.71,721600.0,6.2934,6.3027,6.2934,6.2934,721600.0
2012-07-09 11:20:00,6.71,6.72,6.71,6.71,396000.0,6.2934,6.3027,6.2934,6.2934,396000.0
2012-07-09 11:25:00,6.71,6.72,6.7,6.71,292800.0,6.2934,6.3027,6.284,6.2934,292800.0
2012-07-09 11:30:00,6.71,6.72,6.7,6.7,636800.0,6.2934,6.3027,6.284,6.284,636800.0
2012-07-09 11:35:00,6.7,6.7,6.69,6.7,436000.0,6.284,6.284,6.2746,6.284,436000.0
2012-07-09 11:40:00,6.7,6.7,6.69,6.7,671200.0,6.284,6.284,6.2746,6.284,671200.0
2012-07-09 11:45:00,6.7,6.7,6.7,6.7,488800.0,6.284,6.284,6.284,6.284,488800.0
2012-07-09 11:50:00,6.7,6.7,6.69,6.69,831200.0,6.284,6.284,6.2746,6.2746,831200.0
2012-07-09 11:55:00,6.69,6.69,6.68,6.68,1016800.0,6.2746,6.2746,6.2652,6.2652,1016800.0
2012-07-09 12:00:00,6.68,6.68,6.68,6.68,348800.0,6.2652,6.2652,6.2652,6.2652,348800.0
2012-07-09 12:05:00,6.68,6.69,6.68,6.69,340000.0,6.2652,6.2746,6.2652,6.2746,340000.0
2012-07-09 12:10:00,6.69,6.7,6.69,6.69,727200.0,6.2746,6.284,6.2746,6.2746,727200.0
2012-07-09 12:15:00,6.69,6.7,6.69,6.7,806400.0,6.2746,6.284,6.2746,6.284,806400.0
2012-07-09 12:20:00,6.7,6.71,6.7,6.7,706400.0,6.284,6.2934,6.284,6.284,706400.0
2012-07-09 12:25:00,6.7,6.71,6.7,6.7,248800.0,6.284,6.2934,6.284,6.284,248800.0
2012-07-09 12:30:00,6.7,6.71,6.7,6.7,376000.0,6.284,6.2934,6.284,6.284,376000.0
2012-07-09 12:35:00,6.7,6.71,6.69,6.7,447200.0,6.284,6.2934,6.2746,6.284,447200.0
2012-07-09 12:40:00,6.7,6.7,6.69,6.7,104000.0,6.284,6.284,6.2746,6.284,104000.0
2012-07-09 12:45:00,6.69,6.7,6.69,6.7,151200.0,6.2746,6.284,6.2746,6.284,151200.0
2012-07-09 12:50:00,6.7,6.71,6.7,6.7,288800.0,6.284,6.2934,6.284,6.284,288800.0
2012-07-09 12:55:00,6.7,6.7,6.69,6.69,361600.0,6.284,6.284,6.2746,6.2746,361600.0
2012-07-09 13:00:00,6.69,6.7,6.69,6.7,99200.0,6.2746,6.284,6.2746,6.284,99200.0
2012-07-09 13:05:00,6.7,6.7,6.69,6.7,284800.0,6.284,6.284,6.2746,6.284,284800.0
2012-07-09 13:10:00,6.7,6.7,6.69,6.7,372000.0,6.284,6.284,6.2746,6.284,372000.0
2012-07-09 13:15:00,6.7,6.71,6.69,6.7,415200.0,6.284,6.2934,6.2746,6.284,415200.0
2012-07-09 13:20:00,6.71,6.71,6.71,6.71,261600.0,6.2934,6.2934,6.2934,6.2934,261600.0
2012-07-09 13:25:00,6.71,6.73,6.71,6.72,573600.0,6.2934,6.3121,6.2934,6.3027,573600.0
2012-07-09 13:30:00,6.72,6.73,6.72,6.72,468000.0,6.3027,6.3121,6.3027,6.3027,468000.0
2012-07-09 13:35:00,6.72,6.74,6.72,6.73,428000.0,6.3027,6.3215,6.3027,6.3121,428000.0
2012-07-09 13:40:00,6.74,6.74,6.73,6.74,570400.0,6.3215,6.3215,6.3121,6.3215,570400.0
2012-07-09 13:45:00,6.74,6.74,6.73,6.73,207200.0,6.3215,6.3215,6.3121,6.3121,207200.0
2012-07-09 13:50:00,6.73,6.73,6.72,6.72,703200.0,6.3121,6.3121,6.3027,6.3027,703200.0
2012-07-09 13:55:00,6.72,6.73,6.72,6.73,52800.0,6.3027,6.3121,6.3027,6.3121,52800.0
2012-07-09 14:00:00,6.73,6.73,6.72,6.73,364000.0,6.3121,6.3121,6.3027,6.3121,364000.0
2012-07-09 14:05:00,6.73,6.73,6.72,6.73,251200.0,6.3121,6.3121,6.3027,6.3121,251200.0
2012-07-09 14:10:00,6.73,6.73,6.72,6.72,284800.0,6.3121,6.3121,6.3027,6.3027,284800.0
2012-07-09 14:15:00,6.72,6.72,6.71,6.71,841600.0,6.3027,6.3027,6.2934,6.2934,841600.0
2012-07-09 14:20:00,6.71,6.71,6.71,6.71,213600.0,6.2934,6.2934,6.2934,6.2934,213600.0
2012-07-09 14:25:00,6.71,6.71,6.7,6.71,440800.0,6.2934,6.2934,6.284,6.2934,440800.0
2012-07-09 14:30:00,6.71,6.71,6.7,6.71,212000.0,6.2934,6.2934,6.284,6.2934,212000.0
2012-07-09 14:35:00,6.71,6.71,6.71,6.71,272000.0,6.2934,6.2934,6.2934,6.2934,272000.0
2012-07-09 14:40:00,6.71,6.71,6.69,6.7,534400.0,6.2934,6.2934,6.2746,6.284,534400.0
2012-07-09 14:45:00,6.7,6.7,6.69,6.69,346400.0,6.284,6.284,6.2746,6.2746,346400.0
2012-07-09 14:50:00,6.69,6.7,6.69,6.7,412000.0,6.2746,6.284,6.2746,6.284,412000.0
2012-07-09 14:55:00,6.7,6.7,6.7,6.7,148000.0,6.284,6.284,6.284,6.284,148000.0
2012-07-09 15:00:00,6.7,6.72,6.7,6.72,737600.0,6.284,6.3027,6.284,6.3027,737600.0
2012-07-09 15:05:00,6.71,6.72,6.71,6.72,553600.0,6.2934,6.3027,6.2934,6.3027,553600.0
2012-07-09 15:10:00,6.72,6.72,6.71,6.71,178400.0,6.3027,6.3027,6.2934,6.2934,178400.0
2012-07-09 15:15:00,6.71,6.72,6.71,6.71,605600.0,6.2934,6.3027,6.2934,6.2934,605600.0
2012-07-09 15:20:00,6.71,6.71,6.7,6.71,667200.0,6.2934,6.2934,6.284,6.2934,667200.0
2012-07-09 15:25:00,6.71,6.73,6.71,6.72,1152800.0,6.2934,6.3121,6.2934,6.3027,1152800.0
2012-07-09 15:30:00,6.72,6.73,6.71,6.72,664800.0,6.3027,6.3121,6.2934,6.3027,664800.0
2012-07-09 15:35:00,6.72,6.73,6.71,6.72,437600.0,6.3027,6.3121,6.2934,6.3027,437600.0
2012-07-09 15:40:00,6.72,6.73,6.72,6.72,409600.0,6.3027,6.3121,6.3027,6.3027,409600.0
2012-07-09 15:45:00,6.73,6.74,6.72,6.74,1125600.0,6.3121,6.3215,6.3027,6.3215,1125600.0
2012-07-09 15:50:00,6.74,6.74,6.73,6.74,1395200.0,6.3215,6.3215,6.3121,6.3215,1395200.0
2012-07-09 15:55:00,6.74,6.75,6.73,6.74,3037600.0,6.3215,6.3309,6.3121,6.3215,3037600.0
2012-07-10 09:30:00,6.81,6.82,6.8,6.82,1666400.0,6.3872,6.3965,6.3778,6.3965,1666400.0
2012-07-10 09:35:00,6.82,6.83,6.82,6.82,1084800.0,6.3965,6.4059,6.3965,6.3965,1084800.0
2012-07-10 09:40:00,6.82,6.82,6.81,6.81,605600.0,6.3965,6.3965,6.3872,6.3872,605600.0
2012-07-10 09:45:00,6.81,6.81,6.8,6.81,825600.0,6.3872,6.3872,6.3778,6.3872,825600.0
2012-07-10 09:50:00,6.81,6.81,6.8,6.81,429600.0,6.3872,6.3872,6.3778,6.3872,429600.0
2012-07-10 09:55:00,6.81,6.81,6.79,6.79,524800.0,6.3872,6.3872,6.3684,6.3684,524800.0
2012-07-10 10:00:00,6.79,6.81,6.78,6.79,498400.0,6.3684,6.3872,6.359,6.3684,498400.0
2012-07-10 10:05:00,6.78,6.78,6.76,6.76,1270400.0,6.359,6.359,6.3403,6.3403,1270400.0
2012-07-10 10:10:00,6.76,6.77,6.75,6.75,574400.0,6.3403,6.3496,6.3309,6.3309,574400.0
2012-07-10 10:15:00,6.75,6.76,6.74,6.74,786400.0,6.3309,6.3403,6.3215,6.3215,786400.0
2012-07-10 10:20:00,6.74,6.76,6.74,6.75,1102400.0,6.3215,6.3403,6.3215,6.3309,1102400.0
2012-07-10 10:25:00,6.75,6.76,6.75,6.76,882400.0,6.3309,6.3403,6.3309,6.3403,882400.0
2012-07-10 10:30:00,6.76,6.77,6.75,6.75,532000.0,6.3403,6.3496,6.3309,6.3309,532000.0
2012-07-10 10:35:00,6.75,6.75,6.73,6.73,1383200.0,6.3309,6.3309,6.3121,6.3121,1383200.0
2012-07-10 10:40:00,6.73,6.73,6.72,6.73,559200.0,6.3121,6.3121,6.3027,6.3121,559200.0
2012-07-10 10:45:00,6.73,6.74,6.72,6.73,306400.0,6.3121,6.3215,6.3027,6.3121,306400.0
2012-07-10 10:50:00,6.73,6.74,6.72,6.73,312800.0,6.3121,6.3215,6.3027,6.3121,312800.0
2012-07-10 10:55:00,6.73,6.73,6.71,6.72,1149600.0,6.3121,6.3121,6.2934,6.3027,1149600.0
2012-07-10 11:00:00,6.72,6.72,6.7,6.71,709600.0,6.3027,6.3027,6.284,6.2934,709600.0
2012-07-10 11:05:00,6.71,6.71,6.7,6.7,682400.0,6.2934,6.2934,6.284,6.284,682400.0
2012-07-10 11:10:00,6.7,6.71,6.69,6.7,415200.0,6.284,6.2934,6.2746,6.284,415200.0
2012-07-10 11:15:00,6.7,6.71,6.69,6.7,294400.0,6.284,6.2934,6.2746,6.284,294400.0
2012-07-10 11:20:00,6.7,6.72,6.7,6.72,697600.0,6.284,6.3027,6.284,6.3027,697600.0
2012-07-10 11:25:00,6.72,6.72,6.71,6.71,685600.0,6.3027,6.3027,6.2934,6.2934,685600.0
2012-07-10 11:30:00,6.71,6.72,6.71,6.71,1045600.0,6.2934,6.3027,6.2934,6.2934,1045600.0
2012-07-10 11:35:00,6.71,6.72,6.71,6.72,296800.0,6.2934,6.3027,6.2934,6.3027,296800.0
2012-07-10 11:40:00,6.72,6.72,6.72,6.72,503200.0,6.3027,6.3027,6.3027,6.3027,503200.0
2012-07-10 11:45:00,6.72,6.73,6.71,6.72,224000.0,6.3027,6.3121,6.2934,6.3027,224000.0
2012-07-10 11:50:00,6.72,6.72,6.72,6.72,139200.0,6.3027,6.3027,6.3027,6.3027,139200.0
2012-07-10 11:55:00,6.72,6.72,6.72,6.72,172000.0,6.3027,6.3027,6.3027,6.3027,172000.0
2012-07-10 12:00:00,6.72,6.73,6.72,6.73,418400.0,6.3027,6.3121,6.3027,6.3121,418400.0
2012-07-10 12:05:00,6.73,6.73,6.72,6.72,104800.0,6.3121,6.3121,6.3027,6.3027,104800.0
2012-07-10 12:10:00,6.72,6.72,6.71,6.71,226400.0,6.3027,6.3027,6.2934,6.2934,226400.0
2012-07-10 12:15:00,6.71,6.71,6.7,6.71,142400.0,6.2934,6.2934,6.284,6.2934,142400.0
2012-07-10 12:20:00,6.71,6.72,6.71,6.71,89600.0,6.2934,6.3027,6.2934,6.2934,89600.0
2012-07-10 12:25:00,6.71,6.71,6.71,6.71,44000.0,6.2934,6.2934,6.2934,6.2934,44000.0
2012-07-10 12:30:00,6.71,6.72,6.7,6.72,79200.0,6.2934,6.3027,6.284,6.3027,79200.0
2012-07-10 12:35:00,6.72,6.72,6.71,6.72,169600.0,6.3027,6.3027,6.2934,6.3027,169600.0
2012-07-10 12:40:00,6.73,6.73,6.72,6.72,264000.0,6.3121,6.3121,6.3027,6.3027,264000.0
2012-07-10 12:45:00,6.72,6.73,6.72,6.72,331200.0,6.3027,6.3121,6.3027,6.3027,331200.0
2012-07-10 12:50:00,6.72,6.72,6.72,6.72,53600.0,6.3027,6.3027,6.3027,6.3027,53600.0
2012-07-10 12:55:00,6.72,6.72,6.71,6.71,62400.0,6.3027,6.3027,6.2934,6.2934,62400.0
2012-07-10 13:00:00,6.71,6.72,6.71,6.71,132000.0,6.2934,6.3027,6.2934,6.2934,132000.0
2012-07-10 13:05:00,6.71,6.72,6.71,6.72,172000.0,6.2934,6.3027,6.2934,6.3027,172000.0
2012-07-10 13:10:00,6.72,6.72,6.72,6.72,38400.0,6.3027,6.3027,6.3027,6.3027,38400.0
2012-07-10 13:15:00,6.72,6.72,6.72,6.72,217600.0,6.3027,6.3027,6.3027,6.3027,217600.0
2012-07-10 13:20:00,6.72,6.72,6.7,6.7,504800.0,6.3027,6.3027,6.284,6.284,504800.0
2012-07-10 13:25:00,6.7,6.7,6.69,6.7,617600.0,6.284,6.284,6.2746,6.284,617600.0
2012-07-10 13:30:00,6.7,6.7,6.68,6.69,738400.0,6.284,6.284,6.2652,6.2746,738400.0
2012-07-10 13:35:00,6.69,6.69,6.67,6.67,617600.0,6.2746,6.2746,6.2558,6.2558,617600.0
2012-07-10 13:40:00,6.67,6.68,6.67,6.68,304800.0,6.2558,6.2652,6.2558,6.2652,304800.0
2012-07-10 13:45:00,6.68,6.68,6.66,6.67,632000.0,6.2652,6.2652,6.2465,6.2558,632000.0
2012-07-10 13:50:00,6.67,6.68,6.66,6.68,232000.0,6.2558,6.2652,6.2465,6.2652,232000.0
2012-07-10 13:55:00,6.68,6.68,6.67,6.67,197600.0,6.2652,6.2652,6.2558,6.2558,197600.0
2012-07-10 14:00:00,6.67,6.68,6.67,6.67,388000.0,6.2558,6.2652,6.2558,6.2558,388000.0
2012-07-10 14:05:00,6.67,6.67,6.67,6.67,403200.0,6.2558,6.2558,6.2558,6.2558,403200.0
2012-07-10 14:10:00,6.67,6.67,6.65,6.66,1211200.0,6.2558,6.2558,6.2371,6.2465,1211200.0
2012-07-10 14:15:00,6.66,6.66,6.63,6.63,1278400.0,6.2465,6.2465,6.2183,6.2183,1278400.0
2012-07-10 14:20:00,6.63,6.63,6.62,6.62,1308800.0,6.2183,6.2183,6.2089,6.2089,1308800.0
2012-07-10 14:25:00,6.62,6.63,6.62,6.63,575200.0,6.2089,6.2183,6.2089,6.2183,575200.0
2012-07-10 14:30:00,6.63,6.63,6.6,6.61,939200.0,6.2183,6.2183,6.1902,6.1996,939200.0
2012-07-10 14:35:00,6.61,6.63,6.61,6.63,619200.0,6.1996,6.2183,6.1996,6.2183,619200.0
2012-07-10 14:40:00,6.63,6.63,6.62,6.62,527200.0,6.2183,6.2183,6.2089,6.2089,527200.0
2012-07-10 14:45:00,6.62,6.63,6.62,6.62,190400.0,6.2089,6.2183,6.2089,6.2089,190400.0
2012-07-10 14:50:00,6.62,6.62,6.6,6.61,492000.0,6.2089,6.2089,6.1902,6.1996,492000.0
2012-07-10 14:55:00,6.6,6.61,6.6,6.6,502400.0,6.1902,6.1996,6.1902,6.1902,502400.0
2012-07-10 15:00:00,6.6,6.63,6.6,6.62,714400.0,6.1902,6.2183,6.1902,6.2089,714400.0
2012-07-10 15:05:00,6.62,6.63,6.61,6.62,663200.0,6.2089,6.2183,6.1996,6.2089,663200.0
2012-07-10 15:10:00,6.62,6.62,6.6,6.61,616000.0,6.2089,6.2089,6.1902,6.1996,616000.0
2012-07-10 15:15:00,6.61,6.61,6.59,6.61,439200.0,6.1996,6.1996,6.1808,6.1996,439200.0
2012-07-10 15:20:00,6.61,6.61,6.59,6.59,987200.0,6.1996,6.1996,6.1808,6.1808,987200.0
2012-07-10 15:25:00,6.59,6.6,6.58,6.59,394400.0,6.1808,6.1902,6.1714,6.1808,394400.0
2012-07-10 15:30:00,6.59,6.6,6.58,6.59,564000.0,6.1808,6.1902,6.1714,6.1808,564000.0
2012-07-10 15:35:00,6.59,6.59,6.58,6.59,538400.0,6.1808,6.1808,6.1714,6.1808,538400.0
2012-07-10 15:40:00,6.59,6.59,6.57,6.59,1819200.0,6.1808,6.1808,6.1621,6.1808,1819200.0
2012-07-10 15:45:00,6.59,6.61,6.59,6.6,1604000.0,6.1808,6.1996,6.1808,6.1902,1604000.0
2012-07-10 15:50:00,6.6,6.63,6.6,6.63,1487200.0,6.1902,6.2183,6.1902,6.2183,1487200.0
2012-07-10 15:55:00,6.63,6.64,6.62,6.62,2952800.0,6.2183,6.2277,6.2089,6.2089,2952800.0
2012-07-11 09:30:00,6.63,6.63,6.61,6.62,1401600.0,6.2183,6.2183,6.1996,6.2089,1401600.0
2012-07-11 09:35:00,6.61,6.63,6.61,6.62,1104000.0,6.1996,6.2183,6.1996,6.2089,1104000.0
2012-07-11 09:40:00,6.62,6.63,6.61,6.62,1666400.0,6.2089,6.2183,6.1996,6.2089,1666400.0
2012-07-11 09:45:00,6.62,6.63,6.6,6.63,1280800.0,6.2089,6.2183,6.1902,6.2183,1280800.0
2012-07-11 09:50:00,6.63,6.66,6.63,6.65,1297600.0,6.2183,6.2465,6.2183,6.2371,1297600.0
2012-07-11 09:55:00,6.65,6.66,6.64,6.64,570400.0,6.2371,6.2465,6.2277,6.2277,570400.0
2012-07-11 10:00:00,6.64,6.65,6.63,6.65,1076800.0,6.2277,6.2371,6.2183,6.2371,1076800.0
2012-07-11 10:05:00,6.65,6.66,6.65,6.65,1484800.0,6.2371,6.2465,6.2371,6.2371,1484800.0
2012-07-11 10:10:00,6.65,6.66,6.64,6.64,452800.0,6.2371,6.2465,6.2277,6.2277,452800.0
2012-07-11 10:15:00,6.64,6.65,6.63,6.65,1412800.0,6.2277,6.2371,6.2183,6.2371,1412800.0
2012-07-11 10:20:00,6.65,6.66,6.64,6.65,526400.0,6.2371,6.2465,6.2277,6.2371,526400.0
2012-07-11 10:25:00,6.65,6.65,6.63,6.63,1324000.0,6.2371,6.2371,6.2183,6.2183,1324000.0
2012-07-11 10:30:00,6.63,6.64,6.62,6.62,915200.0,6.2183,6.2277,6.2089,6.2089,915200.0
2012-07-11 10:35:00,6.63,6.63,6.61,6.61,698400.0,6.2183,6.2183,6.1996,6.1996,698400.0
2012-07-11 10:40:00,6.61,6.62,6.61,6.62,303200.0,6.1996,6.2089,6.1996,6.2089,303200.0
2012-07-11 10:45:00,6.62,6.63,6.61,6.61,488000.0,6.2089,6.2183,6.1996,6.1996,488000.0
2012-07-11 10:50:00,6.61,6.61,6.6,6.6,1444000.0,6.1996,6.1996,6.1902,6.1902,1444000.0
2012-07-11 10:55:00,6.6,6.61,6.6,6.6,752800.0,6.1902,6.1996,6.1902,6.1902,752800.0
2012-07-11 11:00:00,6.6,6.62,6.6,6.62,1374400.0,6.1902,6.2089,6.1902,6.2089,1374400.0
2012-07-11 11:05:00,6.62,6.64,6.62,6.63,912800.0,6.2089,6.2277,6.2089,6.2183,912800.0
2012-07-11 11:10:00,6.63,6.63,6.61,6.61,620800.0,6.2183,6.2183,6.1996,6.1996,620800.0
2012-07-11 11:15:00,6.61,6.62,6.61,6.61,452000.0,6.1996,6.2089,6.1996,6.1996,452000.0
2012-07-11 11:20:00,6.61,6.62,6.61,6.62,1148000.0,6.1996,6.2089,6.1996,6.2089,1148000.0
2012-07-11 11:25:00,6.62,6.63,6.61,6.61,382400.0,6.2089,6.2183,6.1996,6.1996,382400.0
2012-07-11 11:30:00,6.61,6.63,6.61,6.63,289600.0,6.1996,6.2183,6.1996,6.2183,289600.0
2012-07-11 11:35:00,6.63,6.64,6.63,6.63,415200.0,6.2183,6.2277,6.2183,6.2183,415200.0
2012-07-11 11:40:00,6.63,6.63,6.63,6.63,348000.0,6.2183,6.2183,6.2183,6.2183,348000.0
2012-07-11 11:45:00,6.63,6.64,6.62,6.63,263200.0,6.2183,6.2277,6.2089,6.2183,263200.0
2012-07-11 11:50:00,6.63,6.63,6.63,6.63,177600.0,6.2183,6.2183,6.2183,6.2183,177600.0
2012-07-11 11:55:00,6.63,6.63,6.63,6.63,241600.0,6.2183,6.2183,6.2183,6.2183,241600.0
2012-07-11 12:00:00,6.63,6.65,6.63,6.65,644800.0,6.2183,6.2371,6.2183,6.2371,644800.0
2012-07-11 12:05:00,6.65,6.65,6.64,6.64,412000.0,6.2371,6.2371,6.2277,6.2277,412000.0
2012-07-11 12:10:00,6.64,6.64,6.63,6.64,1267200.0,6.2277,6.2277,6.2183,6.2277,1267200.0
2012-07-11 12:15:00,6.64,6.64,6.63,6.64,312000.0,6.2277,6.2277,6.2183,6.2277,312000.0
2012-07-11 12:20:00,6.64,6.64,6.63,6.63,336000.0,6.2277,6.2277,6.2183,6.2183,336000.0
2012-07-11 12:25:00,6.63,6.63,6.63,6.63,221600.0,6.2183,6.2183,6.2183,6.2183,221600.0
2012-07-11 12:30:00,6.63,6.64,6.63,6.64,260800.0,6.2183,6.2277,6.2183,6.2277,260800.0
2012-07-11 12:35:00,6.64,6.64,6.63,6.64,181600.0,6.2277,6.2277,6.2183,6.2277,181600.0
2012-07-11 12:40:00,6.64,6.65,6.64,6.65,849600.0,6.2277,6.2371,6.2277,6.2371,849600.0
2012-07-11 12:45:00,6.65,6.65,6.64,6.64,164000.0,6.2371,6.2371,6.2277,6.2277,164000.0
2012-07-11 12:50:00,6.64,6.65,6.64,6.64,177600.0,6.2277,6.2371,6.2277,6.2277,177600.0
2012-07-11 12:55:00,6.64,6.65,6.63,6.65,462400.0,6.2277,6.2371,6.2183,6.2371,462400.0
2012-07-11 13:00:00,6.65,6.65,6.63,6.64,551200.0,6.2371,6.2371,6.2183,6.2277,551200.0
2012-07-11 13:05:00,6.64,6.64,6.64,6.64,260800.0,6.2277,6.2277,6.2277,6.2277,260800.0
2012-07-11 13:10:00,6.64,6.64,6.63,6.63,260800.0,6.2277,6.2277,6.2183,6.2183,260800.0
2012-07-11 13:15:00,6.63,6.63,6.62,6.62,836800.0,6.2183,6.2183,6.2089,6.2089,836800.0
2012-07-11 13:20:00,6.62,6.63,6.62,6.63,238400.0,6.2089,6.2183,6.2089,6.2183,238400.0
2012-07-11 13:25:00,6.63,6.63,6.62,6.63,88000.0,6.2183,6.2183,6.2089,6.2183,88000.0
2012-07-11 13:30:00,6.63,6.63,6.62,6.62,532800.0,6.2183,6.2183,6.2089,6.2089,532800.0
2012-07-11 13:35:00,6.62,6.63,6.62,6.63,168800.0,6.2089,6.2183,6.2089,6.2183,168800.0
2012-07-11 13:40:00,6.62,6.63,6.62,6.63,117600.0,6.2089,6.2183,6.2089,6.2183,117600.0
2012-07-11 13:45:00,6.63,6.64,6.63,6.64,288800.0,6.2183,6.2277,6.2183,6.2277,288800.0
2012-07-11 13:50:00,6.64,6.64,6.63,6.64,206400.0,6.2277,6.2277,6.2183,6.2277,206400.0
2012-07-11 13:55:00,6.63,6.64,6.63,6.64,625600.0,6.2183,6.2277,6.2183,6.2277,625600.0
2012-07-11 14:00:00,6.64,6.65,6.58,6.59,3805600.0,6.2277,6.2371,6.1714,6.1808,3805600.0
2012-07-11 14:05:00,6.59,6.6,6.57,6.6,2684800.0,6.1808,6.1902,6.1621,6.1902,2684800.0
2012-07-11 14:10:00,6.6,6.6,6.58,6.59,2298400.0,6.1902,6.1902,6.1714,6.1808,2298400.0
2012-07-11 14:15:00,6.59,6.6,6.58,6.59,1002400.0,6.1808,6.1902,6.1714,6.1808,1002400.0
2012-07-11 14:20:00,6.58,6.59,6.56,6.56,1595200.0,6.1714,6.1808,6.1527,6.1527,1595200.0
2012-07-11 14:25:00,6.56,6.57,6.55,6.57,1272800.0,6.1527,6.1621,6.1433,6.1621,1272800.0
2012-07-11 14:30:00,6.56,6.57,6.55,6.55,1057600.0,6.1527,6.1621,6.1433,6.1433,1057600.0
2012-07-11 14:35:00,6.55,6.57,6.55,6.56,685600.0,6.1433,6.1621,6.1433,6.1527,685600.0
2012-07-11 14:40:00,6.56,6.58,6.56,6.58,517600.0,6.1527,6.1714,6.1527,6.1714,517600.0
2012-07-11 14:45:00,6.58,6.58,6.57,6.58,784000.0,6.1714,6.1714,6.1621,6.1714,784000.0
2012-07-11 14:50:00,6.58,6.59,6.57,6.58,1162400.0,6.1714,6.1808,6.1621,6.1714,1162400.0
2012-07-11 14:55:00,6.57,6.58,6.57,6.57,440800.0,6.1621,6.1714,6.1621,6.1621,440800.0
2012-07-11 15:00:00,6.57,6.6,6.57,6.59,1592800.0,6.1621,6.1902,6.1621,6.1808,1592800.0
2012-07-11 15:05:00,6.59,6.6,6.59,6.6,1162400.0,6.1808,6.1902,6.1808,6.1902,1162400.0
2012-07-11 15:10:00,6.6,6.6,6.59,6.59,905600.0,6.1902,6.1902,6.1808,6.1808,905600.0
2012-07-11 15:15:00,6.6,6.6,6.58,6.6,986400.0,6.1902,6.1902,6.1714,6.1902,986400.0
2012-07-11 15:20:00,6.6,6.6,6.58,6.6,658400.0,6.1902,6.1902,6.1714,6.1902,658400.0
2012-07-11 15:25:00,6.6,6.6,6.57,6.58,952000.0,6.1902,6.1902,6.1621,6.1714,952000.0
2012-07-11 15:30:00,6.58,6.6,6.58,6.59,434400.0,6.1714,6.1902,6.1714,6.1808,434400.0
2012-07-11 15:35:00,6.59,6.6,6.59,6.59,456800.0,6.1808,6.1902,6.1808,6.1808,456800.0
2012-07-11 15:40:00,6.6,6.62,6.6,6.62,1152800.0,6.1902,6.2089,6.1902,6.2089,1152800.0
2012-07-11 15:45:00,6.62,6.65,6.62,6.65,2606400.0,6.2089,6.2371,6.2089,6.2371,2606400.0
2012-07-11 15:50:00,6.65,6.66,6.64,6.65,2494400.0,6.2371,6.2465,6.2277,6.2371,2494400.0
2012-07-11 15:55:00,6.65,6.65,6.62,6.62,2868800.0,6.2371,6.2371,6.2089,6.2089,2868800.0
2012-07-12 09:30:00,6.54,6.55,6.52,6.53,1224800.0,6.1339,6.1433,6.1152,6.1245,1224800.0
2012-07-12 09:35:00,6.53,6.53,6.51,6.52,1324000.0,6.1245,6.1245,6.1058,6.1152,1324000.0
2012-07-12 09:40:00,6.52,6.52,6.49,6.5,1644800.0,6.1152,6.1152,6.087,6.0964,1644800.0
2012-07-12 09:45:00,6.49,6.5,6.49,6.49,828800.0,6.087,6.0964,6.087,6.087,828800.0
2012-07-12 09:50:00,6.49,6.5,6.48,6.5,1408000.0,6.087,6.0964,6.0776,6.0964,1408000.0
2012-07-12 09:55:00,6.49,6.5,6.49,6.5,924800.0,6.087,6.0964,6.087,6.0964,924800.0
2012-07-12 10:00:00,6.5,6.51,6.49,6.49,1102400.0,6.0964,6.1058,6.087,6.087,1102400.0
2012-07-12 10:05:00,6.49,6.5,6.48,6.48,864000.0,6.087,6.0964,6.0776,6.0776,864000.0
2012-07-12 10:10:00,6.48,6.49,6.47,6.49,1251200.0,6.0776,6.087,6.0683,6.087,1251200.0
2012-07-12 10:15:00,6.49,6.49,6.48,6.49,376000.0,6.087,6.087,6.0776,6.087,376000.0
2012-07-12 10:20:00,6.49,6.5,6.48,6.49,635200.0,6.087,6.0964,6.0776,6.087,635200.0
2012-07-12 10:25:00,6.49,6.49,6.48,6.49,555200.0,6.087,6.087,6.0776,6.087,555200.0
2012-07-12 10:30:00,6.49,6.5,6.49,6.49,669600.0,6.087,6.0964,6.087,6.087,669600.0
2012-07-12 10:35:00,6.5,6.5,6.49,6.49,272000.0,6.0964,6.0964,6.087,6.087,272000.0
2012-07-12 10:40:00,6.49,6.49,6.47,6.48,1200800.0,6.087,6.087,6.0683,6.0776,1200800.0
2012-07-12 10:45:00,6.48,6.48,6.47,6.48,868000.0,6.0776,6.0776,6.0683,6.0776,868000.0
2012-07-12 10:50:00,6.48,6.49,6.47,6.49,412800.0,6.0776,6.087,6.0683,6.087,412800.0
2012-07-12 10:55:00,6.49,6.5,6.48,6.49,576000.0,6.087,6.0964,6.0776,6.087,576000.0
2012-07-12 11:00:00,6.5,6.51,6.49,6.51,732000.0,6.0964,6.1058,6.087,6.1058,732000.0
2012-07-12 11:05:00,6.52,6.52,6.51,6.51,772000.0,6.1152,6.1152,6.1058,6.1058,772000.0
2012-07-12 11:10:00,6.51,6.51,6.5,6.51,386400.0,6.1058,6.1058,6.0964,6.1058,386400.0
2012-07-12 11:15:00,6.51,6.51,6.5,6.51,400000.0,6.1058,6.1058,6.0964,6.1058,400000.0
2012-07-12 11:20:00,6.5,6.52,6.5,6.5,513600.0,6.0964,6.1152,6.0964,6.0964,513600.0
2012-07-12 11:25:00,6.5,6.52,6.5,6.52,534400.0,6.0964,6.1152,6.0964,6.1152,534400.0
2012-07-12 11:30:00,6.52,6.53,6.51,6.51,520000.0,6.1152,6.1245,6.1058,6.1058,520000.0
2012-07-12 11:35:00,6.51,6.52,6.51,6.51,352000.0,6.1058,6.1152,6.1058,6.1058,352000.0
2012-07-12 11:40:00,6.51,6.52,6.51,6.52,262400.0,6.1058,6.1152,6.1058,6.1152,262400.0
2012-07-12 11:45:00,6.52,6.53,6.52,6.53,1281600.0,6.1152,6.1245,6.1152,6.1245,1281600.0
2012-07-12 11:50:00,6.53,6.54,6.53,6.54,1592800.0,6.1245,6.1339,6.1245,6.1339,1592800.0
2012-07-12 11:55:00,6.54,6.56,6.54,6.55,844000.0,6.1339,6.1527,6.1339,6.1433,844000.0
2012-07-12 12:00:00,6.55,6.55,6.54,6.55,407200.0,6.1433,6.1433,6.1339,6.1433,407200.0
2012-07-12 12:05:00,6.55,6.55,6.54,6.54,282400.0,6.1433,6.1433,6.1339,6.1339,282400.0
2012-07-12 12:10:00,6.54,6.54,6.54,6.54,276800.0,6.1339,6.1339,6.1339,6.1339,276800.0
2012-07-12 12:15:00,6.54,6.54,6.54,6.54,220000.0,6.1339,6.1339,6.1339,6.1339,220000.0
2012-07-12 12:20:00,6.54,6.54,6.53,6.54,146400.0,6.1339,6.1339,6.1245,6.1339,146400.0
2012-07-12 12:25:00,6.54,6.54,6.54,6.54,101600.0,6.1339,6.1339,6.1339,6.1339,101600.0
2012-07-12 12:30:00,6.54,6.54,6.53,6.53,189600.0,6.1339,6.1339,6.1245,6.1245,189600.0
2012-07-12 12:35:00,6.53,6.54,6.53,6.53,380000.0,6.1245,6.1339,6.1245,6.1245,380000.0
2012-07-12 12:40:00,6.53,6.54,6.53,6.54,131200.0,6.1245,6.1339,6.1245,6.1339,131200.0
2012-07-12 12:45:00,6.54,6.54,6.54,6.54,88800.0,6.1339,6.1339,6.1339,6.1339,88800.0
2012-07-12 12:50:00,6.54,6.54,6.54,6.54,361600.0,6.1339,6.1339,6.1339,6.1339,361600.0
2012-07-12 12:55:00,6.54,6.55,6.53,6.55,637600.0,6.1339,6.1433,6.1245,6.1433,637600.0
2012-07-12 13:00:00,6.55,6.55,6.54,6.54,389600.0,6.1433,6.1433,6.1339,6.1339,389600.0
2012-07-12 13:05:00,6.54,6.56,6.54,6.56,554400.0,6.1339,6.1527,6.1339,6.1527,554400.0
2012-07-12 13:10:00,6.56,6.58,6.56,6.57,1117600.0,6.1527,6.1714,6.1527,6.1621,1117600.0
2012-07-12 13:15:00,6.57,6.58,6.57,6.57,581600.0,6.1621,6.1714,6.1621,6.1621,581600.0
2012-07-12 13:20:00,6.57,6.59,6.57,6.58,370400.0,6.1621,6.1808,6.1621,6.1714,370400.0
2012-07-12 13:25:00,6.58,6.59,6.57,6.57,519200.0,6.1714,6.1808,6.1621,6.1621,519200.0
2012-07-12 13:30:00,6.57,6.58,6.57,6.58,208800.0,6.1621,6.1714,6.1621,6.1714,208800.0
2012-07-12 13:35:00,6.58,6.59,6.58,6.58,310400.0,6.1714,6.1808,6.1714,6.1714,310400.0
2012-07-12 13:40:00,6.58,6.6,6.58,6.59,514400.0,6.1714,6.1902,6.1714,6.1808,514400.0
2012-07-12 13:45:00,6.59,6.61,6.59,6.6,860800.0,6.1808,6.1996,6.1808,6.1902,860800.0
2012-07-12 13:50:00,6.6,6.6,6.58,6.58,620000.0,6.1902,6.1902,6.1714,6.1714,620000.0
2012-07-12 13:55:00,6.58,6.58,6.56,6.56,1240000.0,6.1714,6.1714,6.1527,6.1527,1240000.0
2012-07-12 14:00:00,6.57,6.58,6.55,6.56,463200.0,6.1621,6.1714,6.1433,6.1527,463200.0
2012-07-12 14:05:00,6.56,6.59,6.56,6.59,509600.0,6.1527,6.1808,6.1527,6.1808,509600.0
2012-07-12 14:10:00,6.59,6.6,6.56,6.57,1047200.0,6.1808,6.1902,6.1527,6.1621,1047200.0
2012-07-12 14:15:00,6.57,6.58,6.56,6.57,537600.0,6.1621,6.1714,6.1527,6.1621,537600.0
2012-07-12 14:20:00,6.57,6.58,6.57,6.57,930400.0,6.1621,6.1714,6.1621,6.1621,930400.0
2012-07-12 14:25:00,6.57,6.59,6.57,6.58,414400.0,6.1621,6.1808,6.1621,6.1714,414400.0
2012-07-12 14:30:00,6.58,6.59,6.58,6.58,444000.0,6.1714,6.1808,6.1714,6.1714,444000.0
2012-07-12 14:35:00,6.58,6.59,6.58,6.59,415200.0,6.1714,6.1808,6.1714,6.1808,415200.0
2012-07-12 14:40:00,6.59,6.6,6.58,6.59,409600.0,6.1808,6.1902,6.1714,6.1808,409600.0
2012-07-12 14:45:00,6.59,6.59,6.57,6.57,739200.0,6.1808,6.1808,6.1621,6.1621,739200.0
2012-07-12 14:50:00,6.57,6.59,6.57,6.58,494400.0,6.1621,6.1808,6.1621,6.1714,494400.0
2012-07-12 14:55:00,6.58,6.59,6.58,6.59,140800.0,6.1714,6.1808,6.1714,6.1808,140800.0
2012-07-12 15:00:00,6.59,6.59,6.58,6.59,428000.0,6.1808,6.1808,6.1714,6.1808,428000.0
2012-07-12 15:05:00,6.59,6.59,6.58,6.59,293600.0,6.1808,6.1808,6.1714,6.1808,293600.0
2012-07-12 15:10:00,6.59,6.6,6.59,6.59,1151200.0,6.1808,6.1902,6.1808,6.1808,1151200.0
2012-07-12 15:15:00,6.59,6.6,6.58,6.58,794400.0,6.1808,6.1902,6.1714,6.1714,794400.0
2012-07-12 15:20:00,6.58,6.61,6.58,6.61,1204800.0,6.1714,6.1996,6.1714,6.1996,1204800.0
2012-07-12 15:25:00,6.61,6.61,6.6,6.6,1339200.0,6.1996,6.1996,6.1902,6.1902,1339200.0
2012-07-12 15:30:00,6.6,6.61,6.6,6.6,867200.0,6.1902,6.1996,6.1902,6.1902,867200.0
2012-07-12 15:35:00,6.6,6.6,6.59,6.59,796000.0,6.1902,6.1902,6.1808,6.1808,796000.0
2012-07-12 15:40:00,6.59,6.61,6.59,6.6,824800.0,6.1808,6.1996,6.1808,6.1902,824800.0
2012-07-12 15:45:00,6.6,6.61,6.58,6.59,877600.0,6.1902,6.1996,6.1714,6.1808,877600.0
2012-07-12 15:50:00,6.59,6.59,6.57,6.57,1691200.0,6.1808,6.1808,6.1621,6.1621,1691200.0
2012-07-12 15:55:00,6.57,6.57,6.56,6.56,2718400.0,6.1621,6.1621,6.1527,6.1527,2718400.0
2012-07-13 09:30:00,6.59,6.62,6.59,6.62,854400.0,6.1808,6.2089,6.1808,6.2089,854400.0
2012-07-13 09:35:00,6.62,6.65,6.62,6.65,825600.0,6.2089,6.2371,6.2089,6.2371,825600.0
2012-07-13 09:40:00,6.66,6.69,6.65,6.69,1484000.0,6.2465,6.2746,6.2371,6.2746,1484000.0
2012-07-13 09:45:00,6.69,6.69,6.67,6.68,1064000.0,6.2746,6.2746,6.2558,6.2652,1064000.0
2012-07-13 09:50:00,6.68,6.68,6.66,6.66,726400.0,6.2652,6.2652,6.2465,6.2465,726400.0
2012-07-13 09:55:00,6.67,6.69,6.66,6.68,748800.0,6.2558,6.2746,6.2465,6.2652,748800.0
2012-07-13 10:00:00,6.69,6.71,6.68,6.71,1550400.0,6.2746,6.2934,6.2652,6.2934,1550400.0
2012-07-13 10:05:00,6.71,6.74,6.71,6.72,2692800.0,6.2934,6.3215,6.2934,6.3027,2692800.0
2012-07-13 10:10:00,6.72,6.72,6.71,6.72,910400.0,6.3027,6.3027,6.2934,6.3027,910400.0
2012-07-13 10:15:00,6.72,6.72,6.7,6.71,782400.0,6.3027,6.3027,6.284,6.2934,782400.0
2012-07-13 10:20:00,6.71,6.71,6.7,6.71,672000.0,6.2934,6.2934,6.284,6.2934,672000.0
2012-07-13 10:25:00,6.71,6.71,6.7,6.71,190400.0,6.2934,6.2934,6.284,6.2934,190400.0
2012-07-13 10:30:00,6.71,6.72,6.71,6.71,541600.0,6.2934,6.3027,6.2934,6.2934,541600.0
2012-07-13 10:35:00,6.71,6.72,6.71,6.72,683200.0,6.2934,6.3027,6.2934,6.3027,683200.0
2012-07-13 10:40:00,6.72,6.72,6.71,6.71,508800.0,6.3027,6.3027,6.2934,6.2934,508800.0
2012-07-13 10:45:00,6.71,6.73,6.71,6.72,555200.0,6.2934,6.3121,6.2934,6.3027,555200.0
2012-07-13 10:50:00,6.73,6.73,6.72,6.73,627200.0,6.3121,6.3121,6.3027,6.3121,627200.0
2012-07-13 10:55:00,6.73,6.73,6.72,6.72,658400.0,6.3121,6.3121,6.3027,6.3027,658400.0
2012-07-13 11:00:00,6.72,6.73,6.71,6.71,439200.0,6.3027,6.3121,6.2934,6.2934,439200.0
2012-07-13 11:05:00,6.71,6.72,6.71,6.72,714400.0,6.2934,6.3027,6.2934,6.3027,714400.0
2012-07-13 11:10:00,6.72,6.72,6.71,6.72,272800.0,6.3027,6.3027,6.2934,6.3027,272800.0
2012-07-13 11:15:00,6.72,6.72,6.71,6.72,127200.0,6.3027,6.3027,6.2934,6.3027,127200.0
2012-07-13 11:20:00,6.72,6.72,6.72,6.72,352800.0,6.3027,6.3027,6.3027,6.3027,352800.0
2012-07-13 11:25:00,6.72,6.72,6.71,6.72,420000.0,6.3027,6.3027,6.2934,6.3027,420000.0
2012-07-13 11:30:00,6.72,6.73,6.72,6.73,812000.0,6.3027,6.3121,6.3027,6.3121,812000.0
2012-07-13 11:35:00,6.73,6.73,6.73,6.73,126400.0,6.3121,6.3121,6.3121,6.3121,126400.0
2012-07-13 11:40:00,6.73,6.74,6.73,6.73,509600.0,6.3121,6.3215,6.3121,6.3121,509600.0
2012-07-13 11:45:00,6.74,6.75,6.73,6.73,996800.0,6.3215,6.3309,6.3121,6.3121,996800.0
2012-07-13 11:50:00,6.74,6.74,6.74,6.74,341600.0,6.3215,6.3215,6.3215,6.3215,341600.0
2012-07-13 11:55:00,6.74,6.74,6.74,6.74,190400.0,6.3215,6.3215,6.3215,6.3215,190400.0
2012-07-13 12:00:00,6.74,6.75,6.74,6.75,360000.0,6.3215,6.3309,6.3215,6.3309,360000.0
2012-07-13 12:05:00,6.75,6.75,6.74,6.75,435200.0,6.3309,6.3309,6.3215,6.3309,435200.0
2012-07-13 12:10:00,6.75,6.76,6.74,6.75,747200.0,6.3309,6.3403,6.3215,6.3309,747200.0
2012-07-13 12:15:00,6.75,6.75,6.74,6.74,212000.0,6.3309,6.3309,6.3215,6.3215,212000.0
2012-07-13 12:20:00,6.74,6.74,6.74,6.74,208000.0,6.3215,6.3215,6.3215,6.3215,208000.0
2012-07-13 12:25:00,6.74,6.75,6.74,6.74,59200.0,6.3215,6.3309,6.3215,6.3215,59200.0
2012-07-13 12:30:00,6.74,6.75,6.74,6.74,208000.0,6.3215,6.3309,6.3215,6.3215,208000.0
2012-07-13 12:35:00,6.74,6.75,6.74,6.75,240000.0,6.3215,6.3309,6.3215,6.3309,240000.0
2012-07-13 12:40:00,6.75,6.75,6.74,6.75,215200.0,6.3309,6.3309,6.3215,6.3309,215200.0
2012-07-13 12:45:00,6.74,6.75,6.74,6.75,74400.0,6.3215,6.3309,6.3215,6.3309,74400.0
2012-07-13 12:50:00,6.74,6.75,6.74,6.74,66400.0,6.3215,6.3309,6.3215,6.3215,66400.0
2012-07-13 12:55:00,6.75,6.75,6.74,6.74,124800.0,6.3309,6.3309,6.3215,6.3215,124800.0
2012-07-13 13:00:00,6.75,6.75,6.74,6.75,57600.0,6.3309,6.3309,6.3215,6.3309,57600.0
2012-07-13 13:05:00,6.75,6.75,6.75,6.75,155200.0,6.3309,6.3309,6.3309,6.3309,155200.0
2012-07-13 13:10:00,6.75,6.75,6.75,6.75,510400.0,6.3309,6.3309,6.3309,6.3309,510400.0
2012-07-13 13:15:00,6.75,6.75,6.75,6.75,127200.0,6.3309,6.3309,6.3309,6.3309,127200.0
2012-07-13 13:20:00,6.75,6.75,6.75,6.75,32000.0,6.3309,6.3309,6.3309,6.3309,32000.0
2012-07-13 13:25:00,6.75,6.75,6.74,6.74,596000.0,6.3309,6.3309,6.3215,6.3215,596000.0
2012-07-13 13:30:00,6.74,6.74,6.74,6.74,136800.0,6.3215,6.3215,6.3215,6.3215,136800.0
2012-07-13 13:35:00,6.74,6.74,6.74,6.74,120800.0,6.3215,6.3215,6.3215,6.3215,120800.0
2012-07-13 13:40:00,6.75,6.75,6.75,6.75,120000.0,6.3309,6.3309,6.3309,6.3309,120000.0
2012-07-13 13:45:00,6.75,6.75,6.75,6.75,57600.0,6.3309,6.3309,6.3309,6.3309,57600.0
2012-07-13 13:50:00,6.75,6.75,6.75,6.75,79200.0,6.3309,6.3309,6.3309,6.3309,79200.0
2012-07-13 13:55:00,6.75,6.76,6.75,6.75,57600.0,6.3309,6.3403,6.3309,6.3309,57600.0
2012-07-13 14:00:00,6.75,6.75,6.74,6.74,136000.0,6.3309,6.3309,6.3215,6.3215,136000.0
2012-07-13 14:05:00,6.74,6.75,6.74,6.74,153600.0,6.3215,6.3309,6.3215,6.3215,153600.0
2012-07-13 14:10:00,6.75,6.75,6.74,6.74,40000.0,6.3309,6.3309,6.3215,6.3215,40000.0
2012-07-13 14:15:00,6.74,6.75,6.74,6.75,168000.0,6.3215,6.3309,6.3215,6.3309,168000.0
2012-07-13 14:20:00,6.75,6.75,6.75,6.75,96800.0,6.3309,6.3309,6.3309,6.3309,96800.0
2012-07-13 14:25:00,6.75,6.75,6.75,6.75,301600.0,6.3309,6.3309,6.3309,6.3309,301600.0
2012-07-13 14:30:00,6.75,6.75,6.74,6.75,411200.0,6.3309,6.3309,6.3215,6.3309,411200.0
2012-07-13 14:35:00,6.75,6.75,6.74,6.74,151200.0,6.3309,6.3309,6.3215,6.3215,151200.0
2012-07-13 14:40:00,6.75,6.75,6.75,6.75,196000.0,6.3309,6.3309,6.3309,6.3309,196000.0
2012-07-13 14:45:00,6.75,6.75,6.75,6.75,83200.0,6.3309,6.3309,6.3309,6.3309,83200.0
2012-07-13 14:50:00,6.75,6.75,6.75,6.75,312800.0,6.3309,6.3309,6.3309,6.3309,312800.0
2012-07-13 14:55:00,6.75,6.76,6.75,6.76,350400.0,6.3309,6.3403,6.3309,6.3403,350400.0
2012-07-13 15:00:00,6.75,6.78,6.75,6.78,1482400.0,6.3309,6.359,6.3309,6.359,1482400.0
2012-07-13 15:05:00,6.78,6.78,6.77,6.78,436800.0,6.359,6.359,6.3496,6.359,436800.0
2012-07-13 15:10:00,6.78,6.79,6.78,6.78,1693600.0,6.359,6.3684,6.359,6.359,1693600.0
2012-07-13 15:15:00,6.78,6.78,6.77,6.77,277600.0,6.359,6.359,6.3496,6.3496,277600.0
2012-07-13 15:20:00,6.78,6.78,6.77,6.78,401600.0,6.359,6.359,6.3496,6.359,401600.0
2012-07-13 15:25:00,6.78,6.78,6.77,6.77,495200.0,6.359,6.359,6.3496,6.3496,495200.0
2012-07-13 15:30:00,6.77,6.78,6.76,6.77,473600.0,6.3496,6.359,6.3403,6.3496,473600.0
2012-07-13 15:35:00,6.77,6.78,6.77,6.77,467200.0,6.3496,6.359,6.3496,6.3496,467200.0
2012-07-13 15:40:00,6.77,6.79,6.77,6.79,1592000.0,6.3496,6.3684,6.3496,6.3684,1592000.0
2012-07-13 15:45:00,6.79,6.79,6.77,6.78,866400.0,6.3684,6.3684,6.3496,6.359,866400.0
2012-07-13 15:50:00,6.78,6.78,6.76,6.77,1884000.0,6.359,6.359,6.3403,6.3496,1884000.0
2012-07-13 15:55:00,6.77,6.78,6.77,6.77,2185600.0,6.3496,6.359,6.3496,6.3496,2185600.0
2012-07-16 09:30:00,6.74,6.75,6.74,6.75,1146400.0,6.3215,6.3309,6.3215,6.3309,1146400.0
2012-07-16 09:35:00,6.75,6.75,6.73,6.73,754400.0,6.3309,6.3309,6.3121,6.3121,754400.0
2012-07-16 09:40:00,6.73,6.74,6.72,6.73,877600.0,6.3121,6.3215,6.3027,6.3121,877600.0
2012-07-16 09:45:00,6.73,6.73,6.72,6.72,582400.0,6.3121,6.3121,6.3027,6.3027,582400.0
2012-07-16 09:50:00,6.72,6.72,6.71,6.71,652800.0,6.3027,6.3027,6.2934,6.2934,652800.0
2012-07-16 09:55:00,6.71,6.71,6.7,6.7,740000.0,6.2934,6.2934,6.284,6.284,740000.0
2012-07-16 10:00:00,6.7,6.71,6.7,6.71,380800.0,6.284,6.2934,6.284,6.2934,380800.0
2012-07-16 10:05:00,6.71,6.71,6.69,6.7,740000.0,6.2934,6.2934,6.2746,6.284,740000.0
2012-07-16 10:10:00,6.7,6.71,6.7,6.7,452800.0,6.284,6.2934,6.284,6.284,452800.0
2012-07-16 10:15:00,6.7,6.72,6.7,6.72,553600.0,6.284,6.3027,6.284,6.3027,553600.0
2012-07-16 10:20:00,6.71,6.72,6.71,6.72,584800.0,6.2934,6.3027,6.2934,6.3027,584800.0
2012-07-16 10:25:00,6.72,6.73,6.71,6.73,576800.0,6.3027,6.3121,6.2934,6.3121,576800.0
2012-07-16 10:30:00,6.73,6.74,6.73,6.74,1296800.0,6.3121,6.3215,6.3121,6.3215,1296800.0
2012-07-16 10:35:00,6.74,6.76,6.74,6.75,1021600.0,6.3215,6.3403,6.3215,6.3309,1021600.0
2012-07-16 10:40:00,6.75,6.75,6.74,6.75,748000.0,6.3309,6.3309,6.3215,6.3309,748000.0
2012-07-16 10:45:00,6.76,6.76,6.75,6.75,856800.0,6.3403,6.3403,6.3309,6.3309,856800.0
2012-07-16 10:50:00,6.74,6.75,6.74,6.75,331200.0,6.3215,6.3309,6.3215,6.3309,331200.0
2012-07-16 10:55:00,6.74,6.75,6.73,6.74,776800.0,6.3215,6.3309,6.3121,6.3215,776800.0
2012-07-16 11:00:00,6.74,6.74,6.73,6.74,172000.0,6.3215,6.3215,6.3121,6.3215,172000.0
2012-07-16 11:05:00,6.74,6.74,6.74,6.74,134400.0,6.3215,6.3215,6.3215,6.3215,134400.0
2012-07-16 11:10:00,6.74,6.77,6.74,6.77,1161600.0,6.3215,6.3496,6.3215,6.3496,1161600.0
2012-07-16 11:15:00,6.77,6.78,6.77,6.78,1445600.0,6.3496,6.359,6.3496,6.359,1445600.0
2012-07-16 11:20:00,6.78,6.78,6.78,6.78,752800.0,6.359,6.359,6.359,6.359,752800.0
2012-07-16 11:25:00,6.78,6.78,6.77,6.77,686400.0,6.359,6.359,6.3496,6.3496,686400.0
2012-07-16 11:30:00,6.77,6.77,6.76,6.76,380000.0,6.3496,6.3496,6.3403,6.3403,380000.0
2012-07-16 11:35:00,6.76,6.76,6.76,6.76,180000.0,6.3403,6.3403,6.3403,6.3403,180000.0
2012-07-16 11:40:00,6.76,6.76,6.75,6.75,312800.0,6.3403,6.3403,6.3309,6.3309,312800.0
2012-07-16 11:45:00,6.75,6.76,6.75,6.76,464800.0,6.3309,6.3403,6.3309,6.3403,464800.0
2012-07-16 11:50:00,6.76,6.76,6.75,6.76,150400.0,6.3403,6.3403,6.3309,6.3403,150400.0
2012-07-16 11:55:00,6.76,6.76,6.75,6.76,319200.0,6.3403,6.3403,6.3309,6.3403,319200.0
2012-07-16 12:00:00,6.76,6.76,6.75,6.76,297600.0,6.3403,6.3403,6.3309,6.3403,297600.0
2012-07-16 12:05:00,6.76,6.77,6.76,6.76,464000.0,6.3403,6.3496,6.3403,6.3403,464000.0
2012-07-16 12:10:00,6.76,6.76,6.75,6.75,371200.0,6.3403,6.3403,6.3309,6.3309,371200.0
2012-07-16 12:15:00,6.75,6.75,6.73,6.74,705600.0,6.3309,6.3309,6.3121,6.3215,705600.0
2012-07-16 12:20:00,6.74,6.74,6.74,6.74,419200.0,6.3215,6.3215,6.3215,6.3215,419200.0
2012-07-16 12:25:00,6.73,6.74,6.73,6.74,449600.0,6.3121,6.3215,6.3121,6.3215,449600.0
2012-07-16 12:30:00,6.74,6.74,6.74,6.74,264800.0,6.3215,6.3215,6.3215,6.3215,264800.0
2012-07-16 12:35:00,6.74,6.74,6.72,6.72,897600.0,6.3215,6.3215,6.3027,6.3027,897600.0
2012-07-16 12:40:00,6.72,6.73,6.72,6.72,288000.0,6.3027,6.3121,6.3027,6.3027,288000.0
2012-07-16 12:45:00,6.72,6.73,6.72,6.73,204800.0,6.3027,6.3121,6.3027,6.3121,204800.0
2012-07-16 12:50:00,6.73,6.74,6.73,6.74,198400.0,6.3121,6.3215,6.3121,6.3215,198400.0
2012-07-16 12:55:00,6.74,6.75,6.74,6.74,438400.0,6.3215,6.3309,6.3215,6.3215,438400.0
2012-07-16 13:00:00,6.74,6.75,6.74,6.74,541600.0,6.3215,6.3309,6.3215,6.3215,541600.0
2012-07-16 13:05:00,6.74,6.74,6.74,6.74,161600.0,6.3215,6.3215,6.3215,6.3215,161600.0
2012-07-16 13:10:00,6.74,6.74,6.73,6.74,335200.0,6.3215,6.3215,6.3121,6.3215,335200.0
2012-07-16 13:15:00,6.74,6.74,6.73,6.74,433600.0,6.3215,6.3215,6.3121,6.3215,433600.0
2012-07-16 13:20:00,6.73,6.73,6.73,6.73,39200.0,6.3121,6.3121,6.3121,6.3121,39200.0
2012-07-16 13:25:00,6.74,6.75,6.74,6.75,301600.0,6.3215,6.3309,6.3215,6.3309,301600.0
2012-07-16 13:30:00,6.75,6.76,6.75,6.75,364800.0,6.3309,6.3403,6.3309,6.3309,364800.0
2012-07-16 13:35:00,6.75,6.75,6.74,6.75,181600.0,6.3309,6.3309,6.3215,6.3309,181600.0
2012-07-16 13:40:00,6.74,6.75,6.74,6.74,168800.0,6.3215,6.3309,6.3215,6.3215,168800.0
2012-07-16 13:45:00,6.74,6.76,6.74,6.76,596000.0,6.3215,6.3403,6.3215,6.3403,596000.0
2012-07-16 13:50:00,6.75,6.76,6.75,6.76,82400.0,6.3309,6.3403,6.3309,6.3403,82400.0
2012-07-16 13:55:00,6.76,6.76,6.75,6.75,347200.0,6.3403,6.3403,6.3309,6.3309,347200.0
2012-07-16 14:00:00,6.75,6.76,6.75,6.76,316000.0,6.3309,6.3403,6.3309,6.3403,316000.0
2012-07-16 14:05:00,6.76,6.76,6.76,6.76,70400.0,6.3403,6.3403,6.3403,6.3403,70400.0
2012-07-16 14:10:00,6.76,6.77,6.76,6.76,383200.0,6.3403,6.3496,6.3403,6.3403,383200.0
2012-07-16 14:15:00,6.76,6.78,6.76,6.78,917600.0,6.3403,6.359,6.3403,6.359,917600.0
2012-07-16 14:20:00,6.78,6.78,6.77,6.77,228800.0,6.359,6.359,6.3496,6.3496,228800.0
2012-07-16 14:25:00,6.77,6.78,6.77,6.77,226400.0,6.3496,6.359,6.3496,6.3496,226400.0
2012-07-16 14:30:00,6.77,6.78,6.76,6.77,410400.0,6.3496,6.359,6.3403,6.3496,410400.0
2012-07-16 14:35:00,6.76,6.77,6.76,6.76,557600.0,6.3403,6.3496,6.3403,6.3403,557600.0
2012-07-16 14:40:00,6.76,6.77,6.76,6.76,292000.0,6.3403,6.3496,6.3403,6.3403,292000.0
2012-07-16 14:45:00,6.76,6.77,6.76,6.76,105600.0,6.3403,6.3496,6.3403,6.3403,105600.0
2012-07-16 14:50:00,6.77,6.77,6.75,6.75,388000.0,6.3496,6.3496,6.3309,6.3309,388000.0
2012-07-16 14:55:00,6.76,6.76,6.75,6.76,202400.0,6.3403,6.3403,6.3309,6.3403,202400.0
2012-07-16 15:00:00,6.76,6.76,6.75,6.76,475200.0,6.3403,6.3403,6.3309,6.3403,475200.0
2012-07-16 15:05:00,6.76,6.76,6.76,6.76,166400.0,6.3403,6.3403,6.3403,6.3403,166400.0
2012-07-16 15:10:00,6.75,6.76,6.75,6.76,172000.0,6.3309,6.3403,6.3309,6.3403,172000.0
2012-07-16 15:15:00,6.76,6.76,6.76,6.76,482400.0,6.3403,6.3403,6.3403,6.3403,482400.0
2012-07-16 15:20:00,6.76,6.77,6.76,6.76,148800.0,6.3403,6.3496,6.3403,6.3403,148800.0
2012-07-16 15:25:00,6.76,6.76,6.76,6.76,212000.0,6.3403,6.3403,6.3403,6.3403,212000.0
2012-07-16 15:30:00,6.76,6.76,6.75,6.75,541600.0,6.3403,6.3403,6.3309,6.3309,541600.0
2012-07-16 15:35:00,6.76,6.76,6.74,6.74,743200.0,6.3403,6.3403,6.3215,6.3215,743200.0
2012-07-16 15:40:00,6.74,6.74,6.73,6.74,1009600.0,6.3215,6.3215,6.3121,6.3215,1009600.0
2012-07-16 15:45:00,6.74,6.74,6.73,6.74,1444000.0,6.3215,6.3215,6.3121,6.3215,1444000.0
2012-07-16 15:50:00,6.74,6.74,6.73,6.74,548800.0,6.3215,6.3215,6.3121,6.3215,548800.0
2012-07-16 15:55:00,6.74,6.75,6.73,6.74,2195200.0,6.3215,6.3309,6.3121,6.3215,2195200.0
2012-07-17 09:30:00,6.8,6.82,6.8,6.82,2144800.0,6.3778,6.3965,6.3778,6.3965,2144800.0
2012-07-17 09:35:00,6.82,6.82,6.81,6.81,1108800.0,6.3965,6.3965,6.3872,6.3872,1108800.0
2012-07-17 09:40:00,6.81,6.81,6.79,6.79,1581600.0,6.3872,6.3872,6.3684,6.3684,1581600.0
2012-07-17 09:45:00,6.79,6.8,6.77,6.77,1763200.0,6.3684,6.3778,6.3496,6.3496,1763200.0
2012-07-17 09:50:00,6.77,6.78,6.76,6.77,1152000.0,6.3496,6.359,6.3403,6.3496,1152000.0
2012-07-17 09:55:00,6.77,6.78,6.77,6.78,955200.0,6.3496,6.359,6.3496,6.359,955200.0
2012-07-17 10:00:00,6.78,6.78,6.72,6.73,4687200.0,6.359,6.359,6.3027,6.3121,4687200.0
2012-07-17 10:05:00,6.73,6.73,6.71,6.73,1535200.0,6.3121,6.3121,6.2934,6.3121,1535200.0
2012-07-17 10:10:00,6.72,6.74,6.72,6.74,963200.0,6.3027,6.3215,6.3027,6.3215,963200.0
2012-07-17 10:15:00,6.74,6.74,6.72,6.73,616800.0,6.3215,6.3215,6.3027,6.3121,616800.0
2012-07-17 10:20:00,6.73,6.74,6.72,6.74,616800.0,6.3121,6.3215,6.3027,6.3215,616800.0
2012-07-17 10:25:00,6.74,6.74,6.73,6.73,679200.0,6.3215,6.3215,6.3121,6.3121,679200.0
2012-07-17 10:30:00,6.73,6.73,6.72,6.73,1036000.0,6.3121,6.3121,6.3027,6.3121,1036000.0
2012-07-17 10:35:00,6.72,6.73,6.68,6.68,2153600.0,6.3027,6.3121,6.2652,6.2652,2153600.0
2012-07-17 10:40:00,6.68,6.68,6.66,6.67,2434400.0,6.2652,6.2652,6.2465,6.2558,2434400.0
2012-07-17 10:45:00,6.67,6.68,6.66,6.68,1893600.0,6.2558,6.2652,6.2465,6.2652,1893600.0
2012-07-17 10:50:00,6.68,6.69,6.67,6.69,788000.0,6.2652,6.2746,6.2558,6.2746,788000.0
2012-07-17 10:55:00,6.69,6.69,6.68,6.68,666400.0,6.2746,6.2746,6.2652,6.2652,666400.0
2012-07-17 11:00:00,6.68,6.7,6.68,6.7,576000.0,6.2652,6.284,6.2652,6.284,576000.0
2012-07-17 11:05:00,6.7,6.72,6.7,6.71,908000.0,6.284,6.3027,6.284,6.2934,908000.0
2012-07-17 11:10:00,6.71,6.73,6.71,6.71,518400.0,6.2934,6.3121,6.2934,6.2934,518400.0
2012-07-17 11:15:00,6.71,6.71,6.7,6.71,471200.0,6.2934,6.2934,6.284,6.2934,471200.0
2012-07-17 11:20:00,6.71,6.72,6.71,6.71,706400.0,6.2934,6.3027,6.2934,6.2934,706400.0
2012-07-17 11:25:00,6.71,6.72,6.7,6.71,621600.0,6.2934,6.3027,6.284,6.2934,621600.0
2012-07-17 11:30:00,6.71,6.72,6.7,6.72,410400.0,6.2934,6.3027,6.284,6.3027,410400.0
2012-07-17 11:35:00,6.72,6.75,6.71,6.74,1037600.0,6.3027,6.3309,6.2934,6.3215,1037600.0
2012-07-17 11:40:00,6.74,6.75,6.74,6.75,683200.0,6.3215,6.3309,6.3215,6.3309,683200.0
2012-07-17 11:45:00,6.76,6.76,6.75,6.76,1015200.0,6.3403,6.3403,6.3309,6.3403,1015200.0
2012-07-17 11:50:00,6.76,6.76,6.75,6.75,431200.0,6.3403,6.3403,6.3309,6.3309,431200.0
2012-07-17 11:55:00,6.75,6.78,6.75,6.78,1077600.0,6.3309,6.359,6.3309,6.359,1077600.0
2012-07-17 12:00:00,6.78,6.8,6.78,6.79,1338400.0,6.359,6.3778,6.359,6.3684,1338400.0
2012-07-17 12:05:00,6.79,6.8,6.79,6.79,875200.0,6.3684,6.3778,6.3684,6.3684,875200.0
2012-07-17 12:10:00,6.79,6.79,6.78,6.79,424000.0,6.3684,6.3684,6.359,6.3684,424000.0
2012-07-17 12:15:00,6.79,6.79,6.78,6.79,451200.0,6.3684,6.3684,6.359,6.3684,451200.0
2012-07-17 12:20:00,6.79,6.81,6.79,6.81,893600.0,6.3684,6.3872,6.3684,6.3872,893600.0
2012-07-17 12:25:00,6.81,6.81,6.8,6.8,624800.0,6.3872,6.3872,6.3778,6.3778,624800.0
2012-07-17 12:30:00,6.8,6.82,6.8,6.82,867200.0,6.3778,6.3965,6.3778,6.3965,867200.0
2012-07-17 12:35:00,6.82,6.82,6.81,6.81,855200.0,6.3965,6.3965,6.3872,6.3872,855200.0
2012-07-17 12:40:00,6.81,6.81,6.8,6.81,513600.0,6.3872,6.3872,6.3778,6.3872,513600.0
2012-07-17 12:45:00,6.81,6.82,6.81,6.81,263200.0,6.3872,6.3965,6.3872,6.3872,263200.0
2012-07-17 12:50:00,6.81,6.81,6.81,6.81,246400.0,6.3872,6.3872,6.3872,6.3872,246400.0
2012-07-17 12:55:00,6.81,6.81,6.79,6.79,568800.0,6.3872,6.3872,6.3684,6.3684,568800.0
2012-07-17 13:00:00,6.79,6.8,6.79,6.8,254400.0,6.3684,6.3778,6.3684,6.3778,254400.0
2012-07-17 13:05:00,6.8,6.8,6.8,6.8,581600.0,6.3778,6.3778,6.3778,6.3778,581600.0
2012-07-17 13:10:00,6.8,6.81,6.8,6.8,466400.0,6.3778,6.3872,6.3778,6.3778,466400.0
2012-07-17 13:15:00,6.8,6.81,6.8,6.81,420800.0,6.3778,6.3872,6.3778,6.3872,420800.0
2012-07-17 13:20:00,6.81,6.83,6.8,6.83,664800.0,6.3872,6.4059,6.3778,6.4059,664800.0
2012-07-17 13:25:00,6.83,6.84,6.83,6.83,1471200.0,6.4059,6.4153,6.4059,6.4059,1471200.0
2012-07-17 13:30:00,6.83,6.85,6.83,6.84,899200.0,6.4059,6.4247,6.4059,6.4153,899200.0
2012-07-17 13:35:00,6.84,6.85,6.84,6.84,271200.0,6.4153,6.4247,6.4153,6.4153,271200.0
2012-07-17 13:40:00,6.84,6.85,6.84,6.85,401600.0,6.4153,6.4247,6.4153,6.4247,401600.0
2012-07-17 13:45:00,6.85,6.85,6.84,6.84,225600.0,6.4247,6.4247,6.4153,6.4153,225600.0
2012-07-17 13:50:00,6.84,6.84,6.84,6.84,140800.0,6.4153,6.4153,6.4153,6.4153,140800.0
2012-07-17 13:55:00,6.84,6.84,6.83,6.83,375200.0,6.4153,6.4153,6.4059,6.4059,375200.0
2012-07-17 14:00:00,6.83,6.84,6.83,6.84,425600.0,6.4059,6.4153,6.4059,6.4153,425600.0
2012-07-17 14:05:00,6.84,6.85,6.84,6.84,557600.0,6.4153,6.4247,6.4153,6.4153,557600.0
2012-07-17 14:10:00,6.84,6.85,6.84,6.85,483200.0,6.4153,6.4247,6.4153,6.4247,483200.0
2012-07-17 14:15:00,6.85,6.85,6.84,6.84,296000.0,6.4247,6.4247,6.4153,6.4153,296000.0
2012-07-17 14:20:00,6.84,6.85,6.84,6.84,229600.0,6.4153,6.4247,6.4153,6.4153,229600.0
2012-07-17 14:25:00,6.84,6.84,6.83,6.84,299200.0,6.4153,6.4153,6.4059,6.4153,299200.0
2012-07-17 14:30:00,6.85,6.85,6.84,6.85,185600.0,6.4247,6.4247,6.4153,6.4247,185600.0
2012-07-17 14:35:00,6.85,6.85,6.84,6.84,75200.0,6.4247,6.4247,6.4153,6.4153,75200.0
2012-07-17 14:40:00,6.84,6.84,6.84,6.84,190400.0,6.4153,6.4153,6.4153,6.4153,190400.0
2012-07-17 14:45:00,6.84,6.85,6.84,6.84,382400.0,6.4153,6.4247,6.4153,6.4153,382400.0
2012-07-17 14:50:00,6.85,6.85,6.84,6.85,66400.0,6.4247,6.4247,6.4153,6.4247,66400.0
2012-07-17 14:55:00,6.85,6.86,6.85,6.85,1147200.0,6.4247,6.434,6.4247,6.4247,1147200.0
2012-07-17 15:00:00,6.85,6.85,6.84,6.84,460000.0,6.4247,6.4247,6.4153,6.4153,460000.0
2012-07-17 15:05:00,6.84,6.84,6.83,6.84,616800.0,6.4153,6.4153,6.4059,6.4153,616800.0
2012-07-17 15:10:00,6.84,6.84,6.84,6.84,265600.0,6.4153,6.4153,6.4153,6.4153,265600.0
2012-07-17 15:15:00,6.84,6.85,6.84,6.85,439200.0,6.4153,6.4247,6.4153,6.4247,439200.0
2012-07-17 15:20:00,6.84,6.85,6.84,6.85,224000.0,6.4153,6.4247,6.4153,6.4247,224000.0
2012-07-17 15:25:00,6.84,6.84,6.83,6.83,552000.0,6.4153,6.4153,6.4059,6.4059,552000.0
2012-07-17 15:30:00,6.83,6.84,6.83,6.84,346400.0,6.4059,6.4153,6.4059,6.4153,346400.0
2012-07-17 15:35:00,6.84,6.84,6.81,6.82,1172000.0,6.4153,6.4153,6.3872,6.3965,1172000.0
2012-07-17 15:40:00,6.82,6.83,6.82,6.82,1215200.0,6.3965,6.4059,6.3965,6.3965,1215200.0
2012-07-17 15:45:00,6.82,6.84,6.82,6.84,908800.0,6.3965,6.4153,6.3965,6.4153,908800.0
2012-07-17 15:50:00,6.84,6.85,6.84,6.84,848800.0,6.4153,6.4247,6.4153,6.4153,848800.0
2012-07-17 15:55:00,6.84,6.84,6.83,6.84,1466400.0,6.4153,6.4153,6.4059,6.4153,1466400.0
2012-07-18 09:30:00,6.8,6.83,6.8,6.83,928000.0,6.3778,6.4059,6.3778,6.4059,928000.0
2012-07-18 09:35:00,6.83,6.84,6.83,6.83,852000.0,6.4059,6.4153,6.4059,6.4059,852000.0
2012-07-18 09:40:00,6.84,6.85,6.84,6.84,1230400.0,6.4153,6.4247,6.4153,6.4153,1230400.0
2012-07-18 09:45:00,6.85,6.86,6.84,6.85,1271200.0,6.4247,6.434,6.4153,6.4247,1271200.0
2012-07-18 09:50:00,6.85,6.87,6.84,6.87,1200800.0,6.4247,6.4434,6.4153,6.4434,1200800.0
2012-07-18 09:55:00,6.87,6.89,6.87,6.88,1829600.0,6.4434,6.4622,6.4434,6.4528,1829600.0
2012-07-18 10:00:00,6.88,6.91,6.88,6.91,1816800.0,6.4528,6.4809,6.4528,6.4809,1816800.0
2012-07-18 10:05:00,6.9,6.91,6.89,6.89,982400.0,6.4716,6.4809,6.4622,6.4622,982400.0
2012-07-18 10:10:00,6.9,6.91,6.89,6.89,544000.0,6.4716,6.4809,6.4622,6.4622,544000.0
2012-07-18 10:15:00,6.9,6.9,6.89,6.89,530400.0,6.4716,6.4716,6.4622,6.4622,530400.0
2012-07-18 10:20:00,6.89,6.9,6.88,6.88,998400.0,6.4622,6.4716,6.4528,6.4528,998400.0
2012-07-18 10:25:00,6.88,6.89,6.88,6.89,556800.0,6.4528,6.4622,6.4528,6.4622,556800.0
2012-07-18 10:30:00,6.89,6.89,6.88,6.88,505600.0,6.4622,6.4622,6.4528,6.4528,505600.0
2012-07-18 10:35:00,6.88,6.9,6.88,6.9,966400.0,6.4528,6.4716,6.4528,6.4716,966400.0
2012-07-18 10:40:00,6.9,6.92,6.9,6.91,1073600.0,6.4716,6.4903,6.4716,6.4809,1073600.0
2012-07-18 10:45:00,6.91,6.92,6.91,6.92,776800.0,6.4809,6.4903,6.4809,6.4903,776800.0
2012-07-18 10:50:00,6.92,6.92,6.91,6.92,1176800.0,6.4903,6.4903,6.4809,6.4903,1176800.0
2012-07-18 10:55:00,6.92,6.93,6.92,6.92,1012800.0,6.4903,6.4997,6.4903,6.4903,1012800.0
2012-07-18 11:00:00,6.92,6.92,6.91,6.92,521600.0,6.4903,6.4903,6.4809,6.4903,521600.0
2012-07-18 11:05:00,6.91,6.92,6.91,6.91,1279200.0,6.4809,6.4903,6.4809,6.4809,1279200.0
2012-07-18 11:10:00,6.91,6.91,6.9,6.91,499200.0,6.4809,6.4809,6.4716,6.4809,499200.0
2012-07-18 11:15:00,6.91,6.91,6.91,6.91,633600.0,6.4809,6.4809,6.4809,6.4809,633600.0
2012-07-18 11:20:00,6.91,6.91,6.91,6.91,144800.0,6.4809,6.4809,6.4809,6.4809,144800.0
2012-07-18 11:25:00,6.91,6.91,6.91,6.91,148800.0,6.4809,6.4809,6.4809,6.4809,148800.0
2012-07-18 11:30:00,6.91,6.92,6.91,6.92,761600.0,6.4809,6.4903,6.4809,6.4903,761600.0
2012-07-18 11:35:00,6.92,6.93,6.92,6.93,747200.0,6.4903,6.4997,6.4903,6.4997,747200.0
2012-07-18 11:40:00,6.93,6.93,6.93,6.93,329600.0,6.4997,6.4997,6.4997,6.4997,329600.0
2012-07-18 11:45:00,6.93,6.93,6.93,6.93,625600.0,6.4997,6.4997,6.4997,6.4997,625600.0
2012-07-18 11:50:00,6.93,6.93,6.93,6.93,452800.0,6.4997,6.4997,6.4997,6.4997,452800.0
2012-07-18 11:55:00,6.93,6.93,6.92,6.92,434400.0,6.4997,6.4997,6.4903,6.4903,434400.0
2012-07-18 12:00:00,6.93,6.94,6.93,6.93,296800.0,6.4997,6.5091,6.4997,6.4997,296800.0
2012-07-18 12:05:00,6.93,6.95,6.93,6.95,480800.0,6.4997,6.5185,6.4997,6.5185,480800.0
2012-07-18 12:10:00,6.95,6.95,6.94,6.95,838400.0,6.5185,6.5185,6.5091,6.5185,838400.0
2012-07-18 12:15:00,6.95,6.96,6.95,6.96,708800.0,6.5185,6.5278,6.5185,6.5278,708800.0
2012-07-18 12:20:00,6.96,6.96,6.95,6.96,863200.0,6.5278,6.5278,6.5185,6.5278,863200.0
2012-07-18 12:25:00,6.96,6.96,6.95,6.95,705600.0,6.5278,6.5278,6.5185,6.5185,705600.0
2012-07-18 12:30:00,6.95,6.96,6.95,6.95,698400.0,6.5185,6.5278,6.5185,6.5185,698400.0
2012-07-18 12:35:00,6.95,6.95,6.95,6.95,850400.0,6.5185,6.5185,6.5185,6.5185,850400.0
2012-07-18 12:40:00,6.95,6.95,6.95,6.95,395200.0,6.5185,6.5185,6.5185,6.5185,395200.0
2012-07-18 12:45:00,6.95,6.95,6.95,6.95,306400.0,6.5185,6.5185,6.5185,6.5185,306400.0
2012-07-18 12:50:00,6.95,6.96,6.95,6.95,144000.0,6.5185,6.5278,6.5185,6.5185,144000.0
2012-07-18 12:55:00,6.95,6.95,6.95,6.95,44000.0,6.5185,6.5185,6.5185,6.5185,44000.0
2012-07-18 13:00:00,6.95,6.96,6.95,6.95,416000.0,6.5185,6.5278,6.5185,6.5185,416000.0
2012-07-18 13:05:00,6.95,6.95,6.95,6.95,125600.0,6.5185,6.5185,6.5185,6.5185,125600.0
2012-07-18 13:10:00,6.95,6.95,6.95,6.95,321600.0,6.5185,6.5185,6.5185,6.5185,321600.0
2012-07-18 13:15:00,6.95,6.96,6.95,6.95,293600.0,6.5185,6.5278,6.5185,6.5185,293600.0
2012-07-18 13:20:00,6.95,6.95,6.95,6.95,482400.0,6.5185,6.5185,6.5185,6.5185,482400.0
2012-07-18 13:25:00,6.95,6.95,6.95,6.95,157600.0,6.5185,6.5185,6.5185,6.5185,157600.0
2012-07-18 13:30:00,6.95,6.95,6.94,6.94,690400.0,6.5185,6.5185,6.5091,6.5091,690400.0
2012-07-18 13:35:00,6.94,6.94,6.93,6.93,373600.0,6.5091,6.5091,6.4997,6.4997,373600.0
2012-07-18 13:40:00,6.93,6.94,6.93,6.93,495200.0,6.4997,6.5091,6.4997,6.4997,495200.0
2012-07-18 13:45:00,6.93,6.94,6.93,6.94,208000.0,6.4997,6.5091,6.4997,6.5091,208000.0
2012-07-18 13:50:00,6.94,6.94,6.92,6.93,1019200.0,6.5091,6.5091,6.4903,6.4997,1019200.0
2012-07-18 13:55:00,6.93,6.93,6.92,6.93,352800.0,6.4997,6.4997,6.4903,6.4997,352800.0
2012-07-18 14:00:00,6.93,6.94,6.93,6.93,280800.0,6.4997,6.5091,6.4997,6.4997,280800.0
2012-07-18 14:05:00,6.93,6.94,6.93,6.93,290400.0,6.4997,6.5091,6.4997,6.4997,290400.0
2012-07-18 14:10:00,6.93,6.93,6.93,6.93,91200.0,6.4997,6.4997,6.4997,6.4997,91200.0
2012-07-18 14:15:00,6.93,6.94,6.93,6.94,268800.0,6.4997,6.5091,6.4997,6.5091,268800.0
2012-07-18 14:20:00,6.94,6.95,6.94,6.94,219200.0,6.5091,6.5185,6.5091,6.5091,219200.0
2012-07-18 14:25:00,6.94,6.94,6.94,6.94,341600.0,6.5091,6.5091,6.5091,6.5091,341600.0
2012-07-18 14:30:00,6.94,6.94,6.93,6.94,334400.0,6.5091,6.5091,6.4997,6.5091,334400.0
2012-07-18 14:35:00,6.93,6.94,6.92,6.92,368800.0,6.4997,6.5091,6.4903,6.4903,368800.0
2012-07-18 14:40:00,6.93,6.93,6.89,6.91,1545600.0,6.4997,6.4997,6.4622,6.4809,1545600.0
2012-07-18 14:45:00,6.91,6.91,6.9,6.91,682400.0,6.4809,6.4809,6.4716,6.4809,682400.0
2012-07-18 14:50:00,6.91,6.91,6.9,6.9,320000.0,6.4809,6.4809,6.4716,6.4716,320000.0
2012-07-18 14:55:00,6.91,6.91,6.9,6.91,247200.0,6.4809,6.4809,6.4716,6.4809,247200.0
2012-07-18 15:00:00,6.91,6.92,6.91,6.92,448000.0,6.4809,6.4903,6.4809,6.4903,448000.0
2012-07-18 15:05:00,6.92,6.92,6.91,6.92,352800.0,6.4903,6.4903,6.4809,6.4903,352800.0
2012-07-18 15:10:00,6.92,6.93,6.91,6.93,384000.0,6.4903,6.4997,6.4809,6.4997,384000.0
2012-07-18 15:15:00,6.93,6.93,6.92,6.93,269600.0,6.4997,6.4997,6.4903,6.4997,269600.0
2012-07-18 15:20:00,6.93,6.95,6.93,6.93,966400.0,6.4997,6.5185,6.4997,6.4997,966400.0
2012-07-18 15:25:00,6.93,6.93,6.92,6.93,734400.0,6.4997,6.4997,6.4903,6.4997,734400.0
2012-07-18 15:30:00,6.93,6.94,6.93,6.94,592800.0,6.4997,6.5091,6.4997,6.5091,592800.0
2012-07-18 15:35:00,6.94,6.94,6.94,6.94,309600.0,6.5091,6.5091,6.5091,6.5091,309600.0
2012-07-18 15:40:00,6.94,6.95,6.94,6.94,732800.0,6.5091,6.5185,6.5091,6.5091,732800.0
2012-07-18 15:45:00,6.94,6.95,6.93,6.93,1027200.0,6.5091,6.5185,6.4997,6.4997,1027200.0
2012-07-18 15:50:00,6.93,6.94,6.92,6.92,1015200.0,6.4997,6.5091,6.4903,6.4903,1015200.0
2012-07-18 15:55:00,6.92,6.94,6.92,6.93,1401600.0,6.4903,6.5091,6.4903,6.4997,1401600.0
2012-07-19 09:30:00,6.97,6.98,6.95,6.98,2445600.0,6.5372,6.5466,6.5185,6.5466,2445600.0
2012-07-19 09:35:00,6.98,6.99,6.98,6.99,1194400.0,6.5466,6.556,6.5466,6.556,1194400.0
2012-07-19 09:40:00,6.99,6.99,6.98,6.99,1013600.0,6.556,6.556,6.5466,6.556,1013600.0
2012-07-19 09:45:00,6.99,6.99,6.98,6.98,1048800.0,6.556,6.556,6.5466,6.5466,1048800.0
2012-07-19 09:50:00,6.98,6.99,6.98,6.99,670400.0,6.5466,6.556,6.5466,6.556,670400.0
2012-07-19 09:55:00,6.99,6.99,6.98,6.99,516800.0,6.556,6.556,6.5466,6.556,516800.0
2012-07-19 10:00:00,6.99,6.99,6.94,6.97,2268800.0,6.556,6.556,6.5091,6.5372,2268800.0
2012-07-19 10:05:00,6.97,6.97,6.94,6.95,1323200.0,6.5372,6.5372,6.5091,6.5185,1323200.0
2012-07-19 10:10:00,6.95,6.95,6.92,6.93,1946400.0,6.5185,6.5185,6.4903,6.4997,1946400.0
2012-07-19 10:15:00,6.93,6.95,6.93,6.95,932000.0,6.4997,6.5185,6.4997,6.5185,932000.0
2012-07-19 10:20:00,6.95,6.96,6.95,6.95,1035200.0,6.5185,6.5278,6.5185,6.5185,1035200.0
2012-07-19 10:25:00,6.95,6.95,6.95,6.95,338400.0,6.5185,6.5185,6.5185,6.5185,338400.0
2012-07-19 10:30:00,6.95,6.95,6.94,6.95,505600.0,6.5185,6.5185,6.5091,6.5185,505600.0
2012-07-19 10:35:00,6.95,6.95,6.93,6.94,496000.0,6.5185,6.5185,6.4997,6.5091,496000.0
2012-07-19 10:40:00,6.93,6.95,6.93,6.95,532800.0,6.4997,6.5185,6.4997,6.5185,532800.0
2012-07-19 10:45:00,6.95,6.97,6.95,6.97,621600.0,6.5185,6.5372,6.5185,6.5372,621600.0
2012-07-19 10:50:00,6.97,6.97,6.96,6.97,531200.0,6.5372,6.5372,6.5278,6.5372,531200.0
2012-07-19 10:55:00,6.96,6.97,6.96,6.96,688800.0,6.5278,6.5372,6.5278,6.5278,688800.0
2012-07-19 11:00:00,6.96,6.98,6.96,6.98,487200.0,6.5278,6.5466,6.5278,6.5466,487200.0
2012-07-19 11:05:00,6.98,6.98,6.98,6.98,228800.0,6.5466,6.5466,6.5466,6.5466,228800.0
2012-07-19 11:10:00,6.98,6.98,6.97,6.98,284800.0,6.5466,6.5466,6.5372,6.5466,284800.0
2012-07-19 11:15:00,6.97,6.98,6.97,6.97,316800.0,6.5372,6.5466,6.5372,6.5372,316800.0
2012-07-19 11:20:00,6.97,6.97,6.97,6.97,275200.0,6.5372,6.5372,6.5372,6.5372,275200.0
2012-07-19 11:25:00,6.97,6.97,6.97,6.97,125600.0,6.5372,6.5372,6.5372,6.5372,125600.0
2012-07-19 11:30:00,6.98,6.98,6.97,6.98,325600.0,6.5466,6.5466,6.5372,6.5466,325600.0
2012-07-19 11:35:00,6.98,6.99,6.98,6.98,350400.0,6.5466,6.556,6.5466,6.5466,350400.0
2012-07-19 11:40:00,6.98,6.98,6.97,6.97,355200.0,6.5466,6.5466,6.5372,6.5372,355200.0
2012-07-19 11:45:00,6.97,6.97,6.96,6.97,412800.0,6.5372,6.5372,6.5278,6.5372,412800.0
2012-07-19 11:50:00,6.97,6.98,6.97,6.98,412000.0,6.5372,6.5466,6.5372,6.5466,412000.0
2012-07-19 11:55:00,6.98,6.98,6.98,6.98,128800.0,6.5466,6.5466,6.5466,6.5466,128800.0
2012-07-19 12:00:00,6.98,6.99,6.98,6.98,192000.0,6.5466,6.556,6.5466,6.5466,192000.0
2012-07-19 12:05:00,6.99,6.99,6.99,6.99,707200.0,6.556,6.556,6.556,6.556,707200.0
2012-07-19 12:10:00,6.99,6.99,6.98,6.99,456800.0,6.556,6.556,6.5466,6.556,456800.0
2012-07-19 12:15:00,6.99,7.0,6.99,7.0,1148000.0,6.556,6.5654,6.556,6.5654,1148000.0
2012-07-19 12:20:00,7.0,7.01,7.0,7.01,419200.0,6.5654,6.5747,6.5654,6.5747,419200.0
2012-07-19 12:25:00,7.01,7.02,7.01,7.01,1312000.0,6.5747,6.5841,6.5747,6.5747,1312000.0
2012-07-19 12:30:00,7.01,7.01,7.0,7.0,219200.0,6.5747,6.5747,6.5654,6.5654,219200.0
2012-07-19 12:35:00,7.0,7.01,7.0,7.0,108000.0,6.5654,6.5747,6.5654,6.5654,108000.0
2012-07-19 12:40:00,7.0,7.0,6.99,6.99,494400.0,6.5654,6.5654,6.556,6.556,494400.0
2012-07-19 12:45:00,6.99,7.0,6.99,6.99,142400.0,6.556,6.5654,6.556,6.556,142400.0
2012-07-19 12:50:00,6.99,6.99,6.98,6.98,300000.0,6.556,6.556,6.5466,6.5466,300000.0
2012-07-19 12:55:00,6.99,6.99,6.97,6.97,768800.0,6.556,6.556,6.5372,6.5372,768800.0
2012-07-19 13:00:00,6.97,6.98,6.97,6.98,591200.0,6.5372,6.5466,6.5372,6.5466,591200.0
2012-07-19 13:05:00,6.98,6.99,6.98,6.99,544800.0,6.5466,6.556,6.5466,6.556,544800.0
2012-07-19 13:10:00,6.99,6.99,6.98,6.99,298400.0,6.556,6.556,6.5466,6.556,298400.0
2012-07-19 13:15:00,6.99,6.99,6.98,6.98,333600.0,6.556,6.556,6.5466,6.5466,333600.0
2012-07-19 13:20:00,6.98,6.99,6.98,6.99,185600.0,6.5466,6.556,6.5466,6.556,185600.0
2012-07-19 13:25:00,6.99,6.99,6.98,6.98,645600.0,6.556,6.556,6.5466,6.5466,645600.0
2012-07-19 13:30:00,6.98,6.98,6.97,6.98,453600.0,6.5466,6.5466,6.5372,6.5466,453600.0
2012-07-19 13:35:00,6.97,6.98,6.96,6.96,457600.0,6.5372,6.5466,6.5278,6.5278,457600.0
2012-07-19 13:40:00,6.96,6.97,6.96,6.96,479200.0,6.5278,6.5372,6.5278,6.5278,479200.0
2012-07-19 13:45:00,6.96,6.96,6.94,6.95,1430400.0,6.5278,6.5278,6.5091,6.5185,1430400.0
2012-07-19 13:50:00,6.95,6.95,6.95,6.95,919200.0,6.5185,6.5185,6.5185,6.5185,919200.0
2012-07-19 13:55:00,6.95,6.95,6.93,6.95,1599200.0,6.5185,6.5185,6.4997,6.5185,1599200.0
2012-07-19 14:00:00,6.95,6.96,6.95,6.95,724800.0,6.5185,6.5278,6.5185,6.5185,724800.0
2012-07-19 14:05:00,6.95,6.96,6.95,6.96,374400.0,6.5185,6.5278,6.5185,6.5278,374400.0
2012-07-19 14:10:00,6.96,6.97,6.95,6.97,644800.0,6.5278,6.5372,6.5185,6.5372,644800.0
2012-07-19 14:15:00,6.97,6.97,6.96,6.96,440000.0,6.5372,6.5372,6.5278,6.5278,440000.0
2012-07-19 14:20:00,6.96,6.96,6.95,6.95,572800.0,6.5278,6.5278,6.5185,6.5185,572800.0
2012-07-19 14:25:00,6.95,6.96,6.95,6.96,251200.0,6.5185,6.5278,6.5185,6.5278,251200.0
2012-07-19 14:30:00,6.96,6.97,6.95,6.97,544800.0,6.5278,6.5372,6.5185,6.5372,544800.0
2012-07-19 14:35:00,6.96,6.98,6.96,6.98,500800.0,6.5278,6.5466,6.5278,6.5466,500800.0
2012-07-19 14:40:00,6.98,6.98,6.97,6.98,176000.0,6.5466,6.5466,6.5372,6.5466,176000.0
2012-07-19 14:45:00,6.98,6.98,6.97,6.97,437600.0,6.5466,6.5466,6.5372,6.5372,437600.0
2012-07-19 14:50:00,6.97,6.97,6.96,6.97,237600.0,6.5372,6.5372,6.5278,6.5372,237600.0
2012-07-19 14:55:00,6.97,6.97,6.97,6.97,579200.0,6.5372,6.5372,6.5372,6.5372,579200.0
2012-07-19 15:00:00,6.97,6.98,6.95,6.96,728000.0,6.5372,6.5466,6.5185,6.5278,728000.0
2012-07-19 15:05:00,6.96,6.97,6.96,6.97,260000.0,6.5278,6.5372,6.5278,6.5372,260000.0
2012-07-19 15:10:00,6.96,6.98,6.96,6.97,455200.0,6.5278,6.5466,6.5278,6.5372,455200.0
2012-07-19 15:15:00,6.97,6.98,6.97,6.98,322400.0,6.5372,6.5466,6.5372,6.5466,322400.0
2012-07-19 15:20:00,6.98,6.98,6.97,6.97,796000.0,6.5466,6.5466,6.5372,6.5372,796000.0
2012-07-19 15:25:00,6.97,6.98,6.96,6.97,464000.0,6.5372,6.5466,6.5278,6.5372,464000.0
2012-07-19 15:30:00,6.97,6.97,6.97,6.97,354400.0,6.5372,6.5372,6.5372,6.5372,354400.0
2012-07-19 15:35:00,6.97,6.98,6.96,6.97,350400.0,6.5372,6.5466,6.5278,6.5372,350400.0
2012-07-19 15:40:00,6.98,6.98,6.98,6.98,780800.0,6.5466,6.5466,6.5466,6.5466,780800.0
2012-07-19 15:45:00,6.98,6.99,6.95,6.99,622400.0,6.5466,6.556,6.5185,6.556,622400.0
2012-07-19 15:50:00,6.99,6.99,6.97,6.97,915200.0,6.556,6.556,6.5372,6.5372,915200.0
2012-07-19 15:55:00,6.97,6.98,6.97,6.97,972000.0,6.5372,6.5466,6.5372,6.5372,972000.0
2012-07-20 09:30:00,6.89,6.91,6.88,6.9,2096000.0,6.4622,6.4809,6.4528,6.4716,2096000.0
2012-07-20 09:35:00,6.9,6.91,6.89,6.91,1533600.0,6.4716,6.4809,6.4622,6.4809,1533600.0
2012-07-20 09:40:00,6.9,6.91,6.88,6.89,694400.0,6.4716,6.4809,6.4528,6.4622,694400.0
2012-07-20 09:45:00,6.89,6.89,6.87,6.88,998400.0,6.4622,6.4622,6.4434,6.4528,998400.0
2012-07-20 09:50:00,6.88,6.89,6.87,6.89,1124000.0,6.4528,6.4622,6.4434,6.4622,1124000.0
2012-07-20 09:55:00,6.89,6.9,6.88,6.89,1268800.0,6.4622,6.4716,6.4528,6.4622,1268800.0
2012-07-20 10:00:00,6.89,6.91,6.88,6.91,1044800.0,6.4622,6.4809,6.4528,6.4809,1044800.0
2012-07-20 10:05:00,6.91,6.91,6.9,6.9,524000.0,6.4809,6.4809,6.4716,6.4716,524000.0
2012-07-20 10:10:00,6.91,6.91,6.9,6.9,1020800.0,6.4809,6.4809,6.4716,6.4716,1020800.0
2012-07-20 10:15:00,6.9,6.91,6.89,6.9,472800.0,6.4716,6.4809,6.4622,6.4716,472800.0
2012-07-20 10:20:00,6.9,6.9,6.89,6.89,572000.0,6.4716,6.4716,6.4622,6.4622,572000.0
2012-07-20 10:25:00,6.9,6.9,6.89,6.9,420800.0,6.4716,6.4716,6.4622,6.4716,420800.0
2012-07-20 10:30:00,6.9,6.9,6.87,6.88,1232800.0,6.4716,6.4716,6.4434,6.4528,1232800.0
2012-07-20 10:35:00,6.87,6.88,6.87,6.88,860800.0,6.4434,6.4528,6.4434,6.4528,860800.0
2012-07-20 10:40:00,6.88,6.89,6.87,6.87,654400.0,6.4528,6.4622,6.4434,6.4434,654400.0
2012-07-20 10:45:00,6.87,6.88,6.87,6.88,400800.0,6.4434,6.4528,6.4434,6.4528,400800.0
2012-07-20 10:50:00,6.88,6.89,6.88,6.89,312000.0,6.4528,6.4622,6.4528,6.4622,312000.0
2012-07-20 10:55:00,6.9,6.9,6.89,6.9,448800.0,6.4716,6.4716,6.4622,6.4716,448800.0
2012-07-20 11:00:00,6.9,6.91,6.89,6.9,562400.0,6.4716,6.4809,6.4622,6.4716,562400.0
2012-07-20 11:05:00,6.9,6.91,6.9,6.9,455200.0,6.4716,6.4809,6.4716,6.4716,455200.0
2012-07-20 11:10:00,6.9,6.91,6.89,6.89,820800.0,6.4716,6.4809,6.4622,6.4622,820800.0
2012-07-20 11:15:00,6.9,6.9,6.88,6.88,751200.0,6.4716,6.4716,6.4528,6.4528,751200.0
2012-07-20 11:20:00,6.88,6.89,6.88,6.89,604000.0,6.4528,6.4622,6.4528,6.4622,604000.0
2012-07-20 11:25:00,6.89,6.89,6.88,6.89,417600.0,6.4622,6.4622,6.4528,6.4622,417600.0
2012-07-20 11:30:00,6.89,6.89,6.87,6.87,376800.0,6.4622,6.4622,6.4434,6.4434,376800.0
2012-07-20 11:35:00,6.87,6.88,6.87,6.88,365600.0,6.4434,6.4528,6.4434,6.4528,365600.0
2012-07-20 11:40:00,6.88,6.88,6.87,6.87,130400.0,6.4528,6.4528,6.4434,6.4434,130400.0
2012-07-20 11:45:00,6.87,6.9,6.87,6.9,941600.0,6.4434,6.4716,6.4434,6.4716,941600.0
2012-07-20 11:50:00,6.89,6.9,6.88,6.89,391200.0,6.4622,6.4716,6.4528,6.4622,391200.0
2012-07-20 11:55:00,6.89,6.89,6.88,6.88,178400.0,6.4622,6.4622,6.4528,6.4528,178400.0
2012-07-20 12:00:00,6.88,6.88,6.87,6.88,489600.0,6.4528,6.4528,6.4434,6.4528,489600.0
2012-07-20 12:05:00,6.87,6.88,6.86,6.86,1384000.0,6.4434,6.4528,6.434,6.434,1384000.0
2012-07-20 12:10:00,6.86,6.87,6.86,6.86,432800.0,6.434,6.4434,6.434,6.434,432800.0
2012-07-20 12:15:00,6.86,6.87,6.85,6.86,405600.0,6.434,6.4434,6.4247,6.434,405600.0
2012-07-20 12:20:00,6.85,6.86,6.85,6.85,636800.0,6.4247,6.434,6.4247,6.4247,636800.0
2012-07-20 12:25:00,6.85,6.86,6.85,6.86,397600.0,6.4247,6.434,6.4247,6.434,397600.0
2012-07-20 12:30:00,6.85,6.85,6.84,6.84,834400.0,6.4247,6.4247,6.4153,6.4153,834400.0
2012-07-20 12:35:00,6.84,6.84,6.84,6.84,684800.0,6.4153,6.4153,6.4153,6.4153,684800.0
2012-07-20 12:40:00,6.84,6.85,6.84,6.85,526400.0,6.4153,6.4247,6.4153,6.4247,526400.0
2012-07-20 12:45:00,6.85,6.85,6.85,6.85,380800.0,6.4247,6.4247,6.4247,6.4247,380800.0
2012-07-20 12:50:00,6.85,6.86,6.85,6.86,522400.0,6.4247,6.434,6.4247,6.434,522400.0
2012-07-20 12:55:00,6.86,6.87,6.86,6.86,1082400.0,6.434,6.4434,6.434,6.434,1082400.0
2012-07-20 13:00:00,6.86,6.87,6.85,6.85,389600.0,6.434,6.4434,6.4247,6.4247,389600.0
2012-07-20 13:05:00,6.85,6.86,6.85,6.85,252000.0,6.4247,6.434,6.4247,6.4247,252000.0
2012-07-20 13:10:00,6.85,6.86,6.85,6.85,480800.0,6.4247,6.434,6.4247,6.4247,480800.0
2012-07-20 13:15:00,6.85,6.85,6.85,6.85,370400.0,6.4247,6.4247,6.4247,6.4247,370400.0
2012-07-20 13:20:00,6.85,6.85,6.84,6.84,1100800.0,6.4247,6.4247,6.4153,6.4153,1100800.0
2012-07-20 13:25:00,6.84,6.84,6.83,6.84,712000.0,6.4153,6.4153,6.4059,6.4153,712000.0
2012-07-20 13:30:00,6.84,6.85,6.84,6.85,389600.0,6.4153,6.4247,6.4153,6.4247,389600.0
2012-07-20 13:35:00,6.85,6.86,6.85,6.86,152000.0,6.4247,6.434,6.4247,6.434,152000.0
2012-07-20 13:40:00,6.85,6.86,6.84,6.85,451200.0,6.4247,6.434,6.4153,6.4247,451200.0
2012-07-20 13:45:00,6.85,6.85,6.84,6.84,134400.0,6.4247,6.4247,6.4153,6.4153,134400.0
2012-07-20 13:50:00,6.84,6.85,6.84,6.84,281600.0,6.4153,6.4247,6.4153,6.4153,281600.0
2012-07-20 13:55:00,6.85,6.85,6.85,6.85,188800.0,6.4247,6.4247,6.4247,6.4247,188800.0
2012-07-20 14:00:00,6.85,6.86,6.85,6.86,453600.0,6.4247,6.434,6.4247,6.434,453600.0
2012-07-20 14:05:00,6.86,6.87,6.86,6.86,744000.0,6.434,6.4434,6.434,6.434,744000.0
2012-07-20 14:10:00,6.85,6.86,6.85,6.85,255200.0,6.4247,6.434,6.4247,6.4247,255200.0
2012-07-20 14:15:00,6.86,6.86,6.85,6.86,232800.0,6.434,6.434,6.4247,6.434,232800.0
2012-07-20 14:20:00,6.86,6.86,6.85,6.85,227200.0,6.434,6.434,6.4247,6.4247,227200.0
2012-07-20 14:25:00,6.85,6.85,6.85,6.85,181600.0,6.4247,6.4247,6.4247,6.4247,181600.0
2012-07-20 14:30:00,6.84,6.85,6.84,6.85,848800.0,6.4153,6.4247,6.4153,6.4247,848800.0
2012-07-20 14:35:00,6.85,6.85,6.84,6.84,1191200.0,6.4247,6.4247,6.4153,6.4153,1191200.0
2012-07-20 14:40:00,6.84,6.84,6.84,6.84,516800.0,6.4153,6.4153,6.4153,6.4153,516800.0
2012-07-20 14:45:00,6.84,6.84,6.84,6.84,150400.0,6.4153,6.4153,6.4153,6.4153,150400.0
2012-07-20 14:50:00,6.85,6.85,6.84,6.84,178400.0,6.4247,6.4247,6.4153,6.4153,178400.0
2012-07-20 14:55:00,6.84,6.85,6.84,6.84,174400.0,6.4153,6.4247,6.4153,6.4153,174400.0
2012-07-20 15:00:00,6.84,6.84,6.84,6.84,220800.0,6.4153,6.4153,6.4153,6.4153,220800.0
2012-07-20 15:05:00,6.84,6.85,6.84,6.85,148000.0,6.4153,6.4247,6.4153,6.4247,148000.0
2012-07-20 15:10:00,6.85,6.86,6.85,6.85,613600.0,6.4247,6.434,6.4247,6.4247,613600.0
2012-07-20 15:15:00,6.85,6.86,6.85,6.85,1150400.0,6.4247,6.434,6.4247,6.4247,1150400.0
2012-07-20 15:20:00,6.85,6.86,6.85,6.86,238400.0,6.4247,6.434,6.4247,6.434,238400.0
2012-07-20 15:25:00,6.86,6.86,6.85,6.85,435200.0,6.434,6.434,6.4247,6.4247,435200.0
2012-07-20 15:30:00,6.85,6.85,6.84,6.84,1388000.0,6.4247,6.4247,6.4153,6.4153,1388000.0
2012-07-20 15:35:00,6.84,6.85,6.84,6.85,962400.0,6.4153,6.4247,6.4153,6.4247,962400.0
2012-07-20 15:40:00,6.85,6.85,6.85,6.85,881600.0,6.4247,6.4247,6.4247,6.4247,881600.0
2012-07-20 15:45:00,6.85,6.86,6.84,6.85,996800.0,6.4247,6.434,6.4153,6.4247,996800.0
2012-07-20 15:50:00,6.85,6.85,6.84,6.84,1417600.0,6.4247,6.4247,6.4153,6.4153,1417600.0
2012-07-20 15:55:00,6.84,6.84,6.83,6.84,2524000.0,6.4153,6.4153,6.4059,6.4153,2524000.0
2012-07-23 09:30:00,6.64,6.65,6.62,6.62,3209600.0,6.2277,6.2371,6.2089,6.2089,3209600.0
2012-07-23 09:35:00,6.62,6.63,6.61,6.61,2236000.0,6.2089,6.2183,6.1996,6.1996,2236000.0
2012-07-23 09:40:00,6.61,6.61,6.59,6.6,1756000.0,6.1996,6.1996,6.1808,6.1902,1756000.0
2012-07-23 09:45:00,6.6,6.6,6.58,6.59,1376000.0,6.1902,6.1902,6.1714,6.1808,1376000.0
2012-07-23 09:50:00,6.59,6.6,6.58,6.6,1429600.0,6.1808,6.1902,6.1714,6.1902,1429600.0
2012-07-23 09:55:00,6.6,6.61,6.59,6.6,1544800.0,6.1902,6.1996,6.1808,6.1902,1544800.0
2012-07-23 10:00:00,6.6,6.61,6.59,6.6,1349600.0,6.1902,6.1996,6.1808,6.1902,1349600.0
2012-07-23 10:05:00,6.6,6.6,6.59,6.59,883200.0,6.1902,6.1902,6.1808,6.1808,883200.0
2012-07-23 10:10:00,6.59,6.6,6.59,6.59,896800.0,6.1808,6.1902,6.1808,6.1808,896800.0
2012-07-23 10:15:00,6.59,6.6,6.58,6.6,1496000.0,6.1808,6.1902,6.1714,6.1902,1496000.0
2012-07-23 10:20:00,6.6,6.61,6.59,6.61,832800.0,6.1902,6.1996,6.1808,6.1996,832800.0
2012-07-23 10:25:00,6.61,6.61,6.6,6.61,1248000.0,6.1996,6.1996,6.1902,6.1996,1248000.0
2012-07-23 10:30:00,6.61,6.61,6.6,6.61,634400.0,6.1996,6.1996,6.1902,6.1996,634400.0
2012-07-23 10:35:00,6.61,6.63,6.6,6.62,2795200.0,6.1996,6.2183,6.1902,6.2089,2795200.0
2012-07-23 10:40:00,6.63,6.65,6.62,6.65,1664000.0,6.2183,6.2371,6.2089,6.2371,1664000.0
2012-07-23 10:45:00,6.64,6.65,6.64,6.64,755200.0,6.2277,6.2371,6.2277,6.2277,755200.0
2012-07-23 10:50:00,6.64,6.65,6.63,6.64,1292000.0,6.2277,6.2371,6.2183,6.2277,1292000.0
2012-07-23 10:55:00,6.64,6.64,6.63,6.64,1287200.0,6.2277,6.2277,6.2183,6.2277,1287200.0
2012-07-23 11:00:00,6.64,6.66,6.64,6.66,1312000.0,6.2277,6.2465,6.2277,6.2465,1312000.0
2012-07-23 11:05:00,6.66,6.66,6.65,6.66,595200.0,6.2465,6.2465,6.2371,6.2465,595200.0
2012-07-23 11:10:00,6.65,6.67,6.65,6.66,768000.0,6.2371,6.2558,6.2371,6.2465,768000.0
2012-07-23 11:15:00,6.66,6.66,6.64,6.64,728800.0,6.2465,6.2465,6.2277,6.2277,728800.0
2012-07-23 11:20:00,6.64,6.65,6.64,6.64,572000.0,6.2277,6.2371,6.2277,6.2277,572000.0
2012-07-23 11:25:00,6.64,6.66,6.64,6.66,584000.0,6.2277,6.2465,6.2277,6.2465,584000.0
2012-07-23 11:30:00,6.66,6.67,6.65,6.65,736000.0,6.2465,6.2558,6.2371,6.2371,736000.0
2012-07-23 11:35:00,6.65,6.65,6.63,6.63,884800.0,6.2371,6.2371,6.2183,6.2183,884800.0
2012-07-23 11:40:00,6.63,6.64,6.63,6.63,459200.0,6.2183,6.2277,6.2183,6.2183,459200.0
2012-07-23 11:45:00,6.63,6.64,6.63,6.64,268800.0,6.2183,6.2277,6.2183,6.2277,268800.0
2012-07-23 11:50:00,6.64,6.67,6.64,6.67,697600.0,6.2277,6.2558,6.2277,6.2558,697600.0
2012-07-23 11:55:00,6.66,6.67,6.65,6.66,747200.0,6.2465,6.2558,6.2371,6.2465,747200.0
2012-07-23 12:00:00,6.66,6.66,6.65,6.65,270400.0,6.2465,6.2465,6.2371,6.2371,270400.0
2012-07-23 12:05:00,6.65,6.66,6.65,6.65,136000.0,6.2371,6.2465,6.2371,6.2371,136000.0
2012-07-23 12:10:00,6.65,6.66,6.64,6.65,206400.0,6.2371,6.2465,6.2277,6.2371,206400.0
2012-07-23 12:15:00,6.65,6.65,6.63,6.64,528000.0,6.2371,6.2371,6.2183,6.2277,528000.0
2012-07-23 12:20:00,6.63,6.64,6.63,6.64,319200.0,6.2183,6.2277,6.2183,6.2277,319200.0
2012-07-23 12:25:00,6.64,6.65,6.64,6.64,425600.0,6.2277,6.2371,6.2277,6.2277,425600.0
2012-07-23 12:30:00,6.64,6.65,6.63,6.65,446400.0,6.2277,6.2371,6.2183,6.2371,446400.0
2012-07-23 12:35:00,6.65,6.66,6.65,6.66,438400.0,6.2371,6.2465,6.2371,6.2465,438400.0
2012-07-23 12:40:00,6.66,6.66,6.65,6.65,194400.0,6.2465,6.2465,6.2371,6.2371,194400.0
2012-07-23 12:45:00,6.66,6.67,6.65,6.67,956800.0,6.2465,6.2558,6.2371,6.2558,956800.0
2012-07-23 12:50:00,6.67,6.68,6.67,6.68,984800.0,6.2558,6.2652,6.2558,6.2652,984800.0
2012-07-23 12:55:00,6.68,6.69,6.68,6.68,1032800.0,6.2652,6.2746,6.2652,6.2652,1032800.0
2012-07-23 13:00:00,6.68,6.68,6.67,6.67,348000.0,6.2652,6.2652,6.2558,6.2558,348000.0
2012-07-23 13:05:00,6.68,6.68,6.67,6.67,141600.0,6.2652,6.2652,6.2558,6.2558,141600.0
2012-07-23 13:10:00,6.67,6.68,6.67,6.68,512800.0,6.2558,6.2652,6.2558,6.2652,512800.0
2012-07-23 13:15:00,6.67,6.68,6.67,6.68,441600.0,6.2558,6.2652,6.2558,6.2652,441600.0
2012-07-23 13:20:00,6.68,6.68,6.68,6.68,101600.0,6.2652,6.2652,6.2652,6.2652,101600.0
2012-07-23 13:25:00,6.68,6.68,6.68,6.68,573600.0,6.2652,6.2652,6.2652,6.2652,573600.0
2012-07-23 13:30:00,6.68,6.69,6.68,6.69,415200.0,6.2652,6.2746,6.2652,6.2746,415200.0
2012-07-23 13:35:00,6.69,6.69,6.68,6.68,310400.0,6.2746,6.2746,6.2652,6.2652,310400.0
2012-07-23 13:40:00,6.68,6.69,6.68,6.69,160000.0,6.2652,6.2746,6.2652,6.2746,160000.0
2012-07-23 13:45:00,6.69,6.69,6.69,6.69,160800.0,6.2746,6.2746,6.2746,6.2746,160800.0
2012-07-23 13:50:00,6.69,6.69,6.68,6.68,212800.0,6.2746,6.2746,6.2652,6.2652,212800.0
2012-07-23 13:55:00,6.68,6.69,6.68,6.69,224000.0,6.2652,6.2746,6.2652,6.2746,224000.0
2012-07-23 14:00:00,6.69,6.7,6.68,6.69,340800.0,6.2746,6.284,6.2652,6.2746,340800.0
2012-07-23 14:05:00,6.69,6.7,6.69,6.7,488800.0,6.2746,6.284,6.2746,6.284,488800.0
2012-07-23 14:10:00,6.7,6.71,6.7,6.7,205600.0,6.284,6.2934,6.284,6.284,205600.0
2012-07-23 14:15:00,6.7,6.71,6.7,6.7,386400.0,6.284,6.2934,6.284,6.284,386400.0
2012-07-23 14:20:00,6.7,6.7,6.69,6.69,427200.0,6.284,6.284,6.2746,6.2746,427200.0
2012-07-23 14:25:00,6.69,6.69,6.68,6.69,372000.0,6.2746,6.2746,6.2652,6.2746,372000.0
2012-07-23 14:30:00,6.69,6.7,6.68,6.69,615200.0,6.2746,6.284,6.2652,6.2746,615200.0
2012-07-23 14:35:00,6.69,6.69,6.68,6.69,67200.0,6.2746,6.2746,6.2652,6.2746,67200.0
2012-07-23 14:40:00,6.69,6.7,6.69,6.69,1020800.0,6.2746,6.284,6.2746,6.2746,1020800.0
2012-07-23 14:45:00,6.69,6.7,6.69,6.7,249600.0,6.2746,6.284,6.2746,6.284,249600.0
2012-07-23 14:50:00,6.7,6.7,6.68,6.68,484000.0,6.284,6.284,6.2652,6.2652,484000.0
2012-07-23 14:55:00,6.68,6.69,6.68,6.68,296800.0,6.2652,6.2746,6.2652,6.2652,296800.0
2012-07-23 15:00:00,6.68,6.68,6.67,6.67,589600.0,6.2652,6.2652,6.2558,6.2558,589600.0
2012-07-23 15:05:00,6.67,6.69,6.67,6.69,1024000.0,6.2558,6.2746,6.2558,6.2746,1024000.0
2012-07-23 15:10:00,6.69,6.69,6.68,6.68,864800.0,6.2746,6.2746,6.2652,6.2652,864800.0
2012-07-23 15:15:00,6.68,6.7,6.68,6.69,716000.0,6.2652,6.284,6.2652,6.2746,716000.0
2012-07-23 15:20:00,6.69,6.71,6.69,6.71,948800.0,6.2746,6.2934,6.2746,6.2934,948800.0
2012-07-23 15:25:00,6.71,6.74,6.71,6.74,3167200.0,6.2934,6.3215,6.2934,6.3215,3167200.0
2012-07-23 15:30:00,6.74,6.74,6.73,6.73,1279200.0,6.3215,6.3215,6.3121,6.3121,1279200.0
2012-07-23 15:35:00,6.73,6.73,6.72,6.73,374400.0,6.3121,6.3121,6.3027,6.3121,374400.0
2012-07-23 15:40:00,6.73,6.73,6.72,6.73,500800.0,6.3121,6.3121,6.3027,6.3121,500800.0
2012-07-23 15:45:00,6.73,6.74,6.73,6.74,1006400.0,6.3121,6.3215,6.3121,6.3215,1006400.0
2012-07-23 15:50:00,6.74,6.74,6.72,6.73,1340800.0,6.3215,6.3215,6.3027,6.3121,1340800.0
2012-07-23 15:55:00,6.73,6.73,6.71,6.71,1958400.0,6.3121,6.3121,6.2934,6.2934,1958400.0
2012-07-24 09:30:00,6.71,6.72,6.7,6.7,1325600.0,6.2934,6.3027,6.284,6.284,1325600.0
2012-07-24 09:35:00,6.7,6.71,6.68,6.68,964000.0,6.284,6.2934,6.2652,6.2652,964000.0
2012-07-24 09:40:00,6.69,6.7,6.68,6.69,748000.0,6.2746,6.284,6.2652,6.2746,748000.0
2012-07-24 09:45:00,6.7,6.7,6.68,6.69,804000.0,6.284,6.284,6.2652,6.2746,804000.0
2012-07-24 09:50:00,6.68,6.69,6.66,6.67,1900800.0,6.2652,6.2746,6.2465,6.2558,1900800.0
2012-07-24 09:55:00,6.67,6.68,6.66,6.66,1322400.0,6.2558,6.2652,6.2465,6.2465,1322400.0
2012-07-24 10:00:00,6.66,6.68,6.66,6.66,1869600.0,6.2465,6.2652,6.2465,6.2465,1869600.0
2012-07-24 10:05:00,6.66,6.67,6.65,6.66,1575200.0,6.2465,6.2558,6.2371,6.2465,1575200.0
2012-07-24 10:10:00,6.66,6.67,6.65,6.65,673600.0,6.2465,6.2558,6.2371,6.2371,673600.0
2012-07-24 10:15:00,6.65,6.65,6.63,6.63,1741600.0,6.2371,6.2371,6.2183,6.2183,1741600.0
2012-07-24 10:20:00,6.63,6.63,6.62,6.63,810400.0,6.2183,6.2183,6.2089,6.2183,810400.0
2012-07-24 10:25:00,6.63,6.63,6.62,6.63,1248000.0,6.2183,6.2183,6.2089,6.2183,1248000.0
2012-07-24 10:30:00,6.63,6.64,6.62,6.64,1180800.0,6.2183,6.2277,6.2089,6.2277,1180800.0
2012-07-24 10:35:00,6.64,6.65,6.64,6.64,980800.0,6.2277,6.2371,6.2277,6.2277,980800.0
2012-07-24 10:40:00,6.64,6.64,6.63,6.64,709600.0,6.2277,6.2277,6.2183,6.2277,709600.0
2012-07-24 10:45:00,6.64,6.64,6.61,6.62,1556800.0,6.2277,6.2277,6.1996,6.2089,1556800.0
2012-07-24 10:50:00,6.62,6.64,6.62,6.64,713600.0,6.2089,6.2277,6.2089,6.2277,713600.0
2012-07-24 10:55:00,6.64,6.64,6.63,6.63,630400.0,6.2277,6.2277,6.2183,6.2183,630400.0
2012-07-24 11:00:00,6.63,6.64,6.62,6.64,1067200.0,6.2183,6.2277,6.2089,6.2277,1067200.0
2012-07-24 11:05:00,6.64,6.64,6.62,6.62,1771200.0,6.2277,6.2277,6.2089,6.2089,1771200.0
2012-07-24 11:10:00,6.62,6.63,6.62,6.63,812000.0,6.2089,6.2183,6.2089,6.2183,812000.0
2012-07-24 11:15:00,6.63,6.64,6.63,6.64,816800.0,6.2183,6.2277,6.2183,6.2277,816800.0
2012-07-24 11:20:00,6.64,6.66,6.64,6.65,1056000.0,6.2277,6.2465,6.2277,6.2371,1056000.0
2012-07-24 11:25:00,6.65,6.66,6.64,6.64,1028000.0,6.2371,6.2465,6.2277,6.2277,1028000.0
2012-07-24 11:30:00,6.64,6.65,6.62,6.62,778400.0,6.2277,6.2371,6.2089,6.2089,778400.0
2012-07-24 11:35:00,6.62,6.63,6.59,6.6,2438400.0,6.2089,6.2183,6.1808,6.1902,2438400.0
2012-07-24 11:40:00,6.6,6.61,6.59,6.59,1895200.0,6.1902,6.1996,6.1808,6.1808,1895200.0
2012-07-24 11:45:00,6.59,6.61,6.59,6.61,824800.0,6.1808,6.1996,6.1808,6.1996,824800.0
2012-07-24 11:50:00,6.61,6.61,6.6,6.6,498400.0,6.1996,6.1996,6.1902,6.1902,498400.0
2012-07-24 11:55:00,6.6,6.6,6.59,6.59,1095200.0,6.1902,6.1902,6.1808,6.1808,1095200.0
2012-07-24 12:00:00,6.59,6.59,6.55,6.55,3953600.0,6.1808,6.1808,6.1433,6.1433,3953600.0
2012-07-24 12:05:00,6.55,6.57,6.55,6.56,1855200.0,6.1433,6.1621,6.1433,6.1527,1855200.0
2012-07-24 12:10:00,6.56,6.57,6.56,6.57,783200.0,6.1527,6.1621,6.1527,6.1621,783200.0
2012-07-24 12:15:00,6.57,6.57,6.56,6.56,652000.0,6.1621,6.1621,6.1527,6.1527,652000.0
2012-07-24 12:20:00,6.56,6.56,6.52,6.53,2678400.0,6.1527,6.1527,6.1152,6.1245,2678400.0
2012-07-24 12:25:00,6.53,6.54,6.53,6.54,1364000.0,6.1245,6.1339,6.1245,6.1339,1364000.0
2012-07-24 12:30:00,6.54,6.55,6.54,6.55,909600.0,6.1339,6.1433,6.1339,6.1433,909600.0
2012-07-24 12:35:00,6.55,6.56,6.54,6.56,1304000.0,6.1433,6.1527,6.1339,6.1527,1304000.0
2012-07-24 12:40:00,6.56,6.57,6.55,6.57,801600.0,6.1527,6.1621,6.1433,6.1621,801600.0
2012-07-24 12:45:00,6.57,6.57,6.56,6.56,544000.0,6.1621,6.1621,6.1527,6.1527,544000.0
2012-07-24 12:50:00,6.56,6.56,6.55,6.56,443200.0,6.1527,6.1527,6.1433,6.1527,443200.0
2012-07-24 12:55:00,6.56,6.57,6.56,6.57,1176800.0,6.1527,6.1621,6.1527,6.1621,1176800.0
2012-07-24 13:00:00,6.57,6.57,6.56,6.56,433600.0,6.1621,6.1621,6.1527,6.1527,433600.0
2012-07-24 13:05:00,6.56,6.56,6.56,6.56,525600.0,6.1527,6.1527,6.1527,6.1527,525600.0
2012-07-24 13:10:00,6.56,6.58,6.55,6.57,972000.0,6.1527,6.1714,6.1433,6.1621,972000.0
2012-07-24 13:15:00,6.57,6.58,6.56,6.56,741600.0,6.1621,6.1714,6.1527,6.1527,741600.0
2012-07-24 13:20:00,6.56,6.56,6.55,6.56,333600.0,6.1527,6.1527,6.1433,6.1527,333600.0
2012-07-24 13:25:00,6.56,6.56,6.54,6.55,745600.0,6.1527,6.1527,6.1339,6.1433,745600.0
2012-07-24 13:30:00,6.55,6.55,6.54,6.55,748800.0,6.1433,6.1433,6.1339,6.1433,748800.0
2012-07-24 13:35:00,6.55,6.55,6.54,6.55,408000.0,6.1433,6.1433,6.1339,6.1433,408000.0
2012-07-24 13:40:00,6.54,6.55,6.54,6.54,491200.0,6.1339,6.1433,6.1339,6.1339,491200.0
2012-07-24 13:45:00,6.54,6.55,6.54,6.54,530400.0,6.1339,6.1433,6.1339,6.1339,530400.0
2012-07-24 13:50:00,6.54,6.56,6.54,6.56,1465600.0,6.1339,6.1527,6.1339,6.1527,1465600.0
2012-07-24 13:55:00,6.56,6.57,6.55,6.55,840000.0,6.1527,6.1621,6.1433,6.1433,840000.0
2012-07-24 14:00:00,6.55,6.55,6.54,6.55,575200.0,6.1433,6.1433,6.1339,6.1433,575200.0
2012-07-24 14:05:00,6.55,6.55,6.54,6.54,1185600.0,6.1433,6.1433,6.1339,6.1339,1185600.0
2012-07-24 14:10:00,6.54,6.54,6.53,6.54,421600.0,6.1339,6.1339,6.1245,6.1339,421600.0
2012-07-24 14:15:00,6.54,6.55,6.54,6.54,1352000.0,6.1339,6.1433,6.1339,6.1339,1352000.0
2012-07-24 14:20:00,6.54,6.55,6.54,6.54,282400.0,6.1339,6.1433,6.1339,6.1339,282400.0
2012-07-24 14:25:00,6.54,6.54,6.51,6.51,2588000.0,6.1339,6.1339,6.1058,6.1058,2588000.0
2012-07-24 14:30:00,6.51,6.52,6.5,6.52,1563200.0,6.1058,6.1152,6.0964,6.1152,1563200.0
2012-07-24 14:35:00,6.52,6.54,6.52,6.53,1488000.0,6.1152,6.1339,6.1152,6.1245,1488000.0
2012-07-24 14:40:00,6.53,6.54,6.53,6.54,578400.0,6.1245,6.1339,6.1245,6.1339,578400.0
2012-07-24 14:45:00,6.54,6.54,6.53,6.53,622400.0,6.1339,6.1339,6.1245,6.1245,622400.0
2012-07-24 14:50:00,6.53,6.53,6.52,6.52,1227200.0,6.1245,6.1245,6.1152,6.1152,1227200.0
2012-07-24 14:55:00,6.52,6.53,6.52,6.53,714400.0,6.1152,6.1245,6.1152,6.1245,714400.0
2012-07-24 15:00:00,6.53,6.53,6.52,6.53,1204000.0,6.1245,6.1245,6.1152,6.1245,1204000.0
2012-07-24 15:05:00,6.53,6.54,6.51,6.51,1007200.0,6.1245,6.1339,6.1058,6.1058,1007200.0
2012-07-24 15:10:00,6.51,6.52,6.51,6.52,792000.0,6.1058,6.1152,6.1058,6.1152,792000.0
2012-07-24 15:15:00,6.52,6.52,6.5,6.51,1332800.0,6.1152,6.1152,6.0964,6.1058,1332800.0
2012-07-24 15:20:00,6.51,6.55,6.51,6.55,1763200.0,6.1058,6.1433,6.1058,6.1433,1763200.0
2012-07-24 15:25:00,6.54,6.57,6.54,6.57,2442400.0,6.1339,6.1621,6.1339,6.1621,2442400.0
2012-07-24 15:30:00,6.57,6.57,6.55,6.56,890400.0,6.1621,6.1621,6.1433,6.1527,890400.0
2012-07-24 15:35:00,6.56,6.58,6.55,6.58,1362400.0,6.1527,6.1714,6.1433,6.1714,1362400.0
2012-07-24 15:40:00,6.58,6.59,6.57,6.57,2008800.0,6.1714,6.1808,6.1621,6.1621,2008800.0
2012-07-24 15:45:00,6.57,6.57,6.54,6.55,1937600.0,6.1621,6.1621,6.1339,6.1433,1937600.0
2012-07-24 15:50:00,6.55,6.6,6.54,6.6,3723200.0,6.1433,6.1902,6.1339,6.1902,3723200.0
2012-07-24 15:55:00,6.6,6.61,6.58,6.59,3336000.0,6.1902,6.1996,6.1714,6.1808,3336000.0
2012-07-25 09:30:00,6.62,6.63,6.61,6.63,2871200.0,6.2089,6.2183,6.1996,6.2183,2871200.0
2012-07-25 09:35:00,6.63,6.65,6.63,6.65,1976000.0,6.2183,6.2371,6.2183,6.2371,1976000.0
2012-07-25 09:40:00,6.65,6.65,6.63,6.63,1075200.0,6.2371,6.2371,6.2183,6.2183,1075200.0
2012-07-25 09:45:00,6.63,6.63,6.6,6.6,2956800.0,6.2183,6.2183,6.1902,6.1902,2956800.0
2012-07-25 09:50:00,6.6,6.61,6.59,6.59,1669600.0,6.1902,6.1996,6.1808,6.1808,1669600.0
2012-07-25 09:55:00,6.59,6.61,6.59,6.61,948800.0,6.1808,6.1996,6.1808,6.1996,948800.0
2012-07-25 10:00:00,6.6,6.6,6.57,6.57,2728800.0,6.1902,6.1902,6.1621,6.1621,2728800.0
2012-07-25 10:05:00,6.57,6.59,6.57,6.58,1467200.0,6.1621,6.1808,6.1621,6.1714,1467200.0
2012-07-25 10:10:00,6.57,6.59,6.57,6.59,1338400.0,6.1621,6.1808,6.1621,6.1808,1338400.0
2012-07-25 10:15:00,6.59,6.6,6.59,6.59,1252800.0,6.1808,6.1902,6.1808,6.1808,1252800.0
2012-07-25 10:20:00,6.59,6.6,6.57,6.58,1276800.0,6.1808,6.1902,6.1621,6.1714,1276800.0
2012-07-25 10:25:00,6.58,6.59,6.57,6.58,730400.0,6.1714,6.1808,6.1621,6.1714,730400.0
2012-07-25 10:30:00,6.58,6.58,6.56,6.56,1220000.0,6.1714,6.1714,6.1527,6.1527,1220000.0
2012-07-25 10:35:00,6.56,6.57,6.56,6.57,1032800.0,6.1527,6.1621,6.1527,6.1621,1032800.0
2012-07-25 10:40:00,6.57,6.59,6.57,6.58,1051200.0,6.1621,6.1808,6.1621,6.1714,1051200.0
2012-07-25 10:45:00,6.58,6.58,6.56,6.56,1544800.0,6.1714,6.1714,6.1527,6.1527,1544800.0
2012-07-25 10:50:00,6.56,6.57,6.53,6.54,2936000.0,6.1527,6.1621,6.1245,6.1339,2936000.0
2012-07-25 10:55:00,6.54,6.54,6.52,6.53,1657600.0,6.1339,6.1339,6.1152,6.1245,1657600.0
2012-07-25 11:00:00,6.53,6.54,6.53,6.54,1078400.0,6.1245,6.1339,6.1245,6.1339,1078400.0
2012-07-25 11:05:00,6.54,6.55,6.54,6.54,2020000.0,6.1339,6.1433,6.1339,6.1339,2020000.0
2012-07-25 11:10:00,6.54,6.56,6.54,6.56,1596000.0,6.1339,6.1527,6.1339,6.1527,1596000.0
2012-07-25 11:15:00,6.56,6.57,6.56,6.56,1440800.0,6.1527,6.1621,6.1527,6.1527,1440800.0
2012-07-25 11:20:00,6.56,6.57,6.56,6.56,1067200.0,6.1527,6.1621,6.1527,6.1527,1067200.0
2012-07-25 11:25:00,6.55,6.57,6.55,6.56,838400.0,6.1433,6.1621,6.1433,6.1527,838400.0
2012-07-25 11:30:00,6.56,6.57,6.56,6.56,536800.0,6.1527,6.1621,6.1527,6.1527,536800.0
2012-07-25 11:35:00,6.56,6.58,6.56,6.58,1940800.0,6.1527,6.1714,6.1527,6.1714,1940800.0
2012-07-25 11:40:00,6.58,6.58,6.56,6.56,930400.0,6.1714,6.1714,6.1527,6.1527,930400.0
2012-07-25 11:45:00,6.56,6.57,6.55,6.55,320800.0,6.1527,6.1621,6.1433,6.1433,320800.0
2012-07-25 11:50:00,6.55,6.57,6.55,6.57,459200.0,6.1433,6.1621,6.1433,6.1621,459200.0
2012-07-25 11:55:00,6.57,6.57,6.56,6.56,494400.0,6.1621,6.1621,6.1527,6.1527,494400.0
2012-07-25 12:00:00,6.56,6.58,6.56,6.58,944000.0,6.1527,6.1714,6.1527,6.1714,944000.0
2012-07-25 12:05:00,6.58,6.58,6.57,6.57,637600.0,6.1714,6.1714,6.1621,6.1621,637600.0
2012-07-25 12:10:00,6.58,6.58,6.56,6.56,576000.0,6.1714,6.1714,6.1527,6.1527,576000.0
2012-07-25 12:15:00,6.56,6.57,6.56,6.56,314400.0,6.1527,6.1621,6.1527,6.1527,314400.0
2012-07-25 12:20:00,6.56,6.57,6.56,6.56,342400.0,6.1527,6.1621,6.1527,6.1527,342400.0
2012-07-25 12:25:00,6.56,6.57,6.56,6.56,346400.0,6.1527,6.1621,6.1527,6.1527,346400.0
2012-07-25 12:30:00,6.56,6.57,6.56,6.56,423200.0,6.1527,6.1621,6.1527,6.1527,423200.0
2012-07-25 12:35:00,6.57,6.58,6.57,6.58,245600.0,6.1621,6.1714,6.1621,6.1714,245600.0
2012-07-25 12:40:00,6.58,6.58,6.57,6.58,572800.0,6.1714,6.1714,6.1621,6.1714,572800.0
2012-07-25 12:45:00,6.58,6.59,6.58,6.58,1018400.0,6.1714,6.1808,6.1714,6.1714,1018400.0
2012-07-25 12:50:00,6.58,6.59,6.58,6.58,282400.0,6.1714,6.1808,6.1714,6.1714,282400.0
2012-07-25 12:55:00,6.58,6.59,6.58,6.58,239200.0,6.1714,6.1808,6.1714,6.1714,239200.0
2012-07-25 13:00:00,6.58,6.6,6.58,6.59,1292800.0,6.1714,6.1902,6.1714,6.1808,1292800.0
2012-07-25 13:05:00,6.59,6.6,6.59,6.6,728000.0,6.1808,6.1902,6.1808,6.1902,728000.0
2012-07-25 13:10:00,6.6,6.61,6.6,6.6,1020000.0,6.1902,6.1996,6.1902,6.1902,1020000.0
2012-07-25 13:15:00,6.61,6.61,6.6,6.61,1142400.0,6.1996,6.1996,6.1902,6.1996,1142400.0
2012-07-25 13:20:00,6.61,6.62,6.61,6.62,1252000.0,6.1996,6.2089,6.1996,6.2089,1252000.0
2012-07-25 13:25:00,6.62,6.62,6.61,6.62,832800.0,6.2089,6.2089,6.1996,6.2089,832800.0
2012-07-25 13:30:00,6.62,6.62,6.61,6.62,476800.0,6.2089,6.2089,6.1996,6.2089,476800.0
2012-07-25 13:35:00,6.62,6.65,6.62,6.64,1407200.0,6.2089,6.2371,6.2089,6.2277,1407200.0
2012-07-25 13:40:00,6.64,6.64,6.63,6.64,476000.0,6.2277,6.2277,6.2183,6.2277,476000.0
2012-07-25 13:45:00,6.64,6.64,6.62,6.62,788000.0,6.2277,6.2277,6.2089,6.2089,788000.0
2012-07-25 13:50:00,6.62,6.63,6.62,6.62,425600.0,6.2089,6.2183,6.2089,6.2089,425600.0
2012-07-25 13:55:00,6.63,6.64,6.63,6.64,168800.0,6.2183,6.2277,6.2183,6.2277,168800.0
2012-07-25 14:00:00,6.63,6.64,6.62,6.62,2416000.0,6.2183,6.2277,6.2089,6.2089,2416000.0
2012-07-25 14:05:00,6.62,6.63,6.62,6.62,327200.0,6.2089,6.2183,6.2089,6.2089,327200.0
2012-07-25 14:10:00,6.63,6.63,6.62,6.63,210400.0,6.2183,6.2183,6.2089,6.2183,210400.0
2012-07-25 14:15:00,6.63,6.64,6.62,6.63,440000.0,6.2183,6.2277,6.2089,6.2183,440000.0
2012-07-25 14:20:00,6.63,6.64,6.63,6.64,868000.0,6.2183,6.2277,6.2183,6.2277,868000.0
2012-07-25 14:25:00,6.64,6.64,6.64,6.64,347200.0,6.2277,6.2277,6.2277,6.2277,347200.0
2012-07-25 14:30:00,6.64,6.64,6.63,6.64,250400.0,6.2277,6.2277,6.2183,6.2277,250400.0
2012-07-25 14:35:00,6.64,6.65,6.64,6.64,1236800.0,6.2277,6.2371,6.2277,6.2277,1236800.0
2012-07-25 14:40:00,6.64,6.65,6.63,6.64,549600.0,6.2277,6.2371,6.2183,6.2277,549600.0
2012-07-25 14:45:00,6.64,6.65,6.63,6.64,762400.0,6.2277,6.2371,6.2183,6.2277,762400.0
2012-07-25 14:50:00,6.64,6.65,6.64,6.64,469600.0,6.2277,6.2371,6.2277,6.2277,469600.0
2012-07-25 14:55:00,6.64,6.64,6.63,6.63,684800.0,6.2277,6.2277,6.2183,6.2183,684800.0
2012-07-25 15:00:00,6.63,6.63,6.62,6.63,818400.0,6.2183,6.2183,6.2089,6.2183,818400.0
2012-07-25 15:05:00,6.63,6.63,6.62,6.63,572000.0,6.2183,6.2183,6.2089,6.2183,572000.0
2012-07-25 15:10:00,6.63,6.63,6.6,6.61,1344800.0,6.2183,6.2183,6.1902,6.1996,1344800.0
2012-07-25 15:15:00,6.61,6.61,6.6,6.6,618400.0,6.1996,6.1996,6.1902,6.1902,618400.0
2012-07-25 15:20:00,6.6,6.6,6.58,6.59,1671200.0,6.1902,6.1902,6.1714,6.1808,1671200.0
2012-07-25 15:25:00,6.59,6.6,6.58,6.6,992000.0,6.1808,6.1902,6.1714,6.1902,992000.0
2012-07-25 15:30:00,6.6,6.6,6.57,6.58,1529600.0,6.1902,6.1902,6.1621,6.1714,1529600.0
2012-07-25 15:35:00,6.58,6.59,6.58,6.59,897600.0,6.1714,6.1808,6.1714,6.1808,897600.0
2012-07-25 15:40:00,6.59,6.59,6.57,6.58,1617600.0,6.1808,6.1808,6.1621,6.1714,1617600.0
2012-07-25 15:45:00,6.58,6.59,6.57,6.58,1256000.0,6.1714,6.1808,6.1621,6.1714,1256000.0
2012-07-25 15:50:00,6.58,6.58,6.57,6.58,1411200.0,6.1714,6.1714,6.1621,6.1714,1411200.0
2012-07-25 15:55:00,6.58,6.59,6.58,6.59,1805600.0,6.1714,6.1808,6.1714,6.1808,1805600.0
2012-07-26 09:30:00,6.78,6.82,6.78,6.82,3478400.0,6.359,6.3965,6.359,6.3965,3478400.0
2012-07-26 09:35:00,6.82,6.82,6.81,6.81,3920000.0,6.3965,6.3965,6.3872,6.3872,3920000.0
2012-07-26 09:40:00,6.81,6.81,6.8,6.8,1912800.0,6.3872,6.3872,6.3778,6.3778,1912800.0
2012-07-26 09:45:00,6.8,6.8,6.78,6.79,1588000.0,6.3778,6.3778,6.359,6.3684,1588000.0
2012-07-26 09:50:00,6.78,6.8,6.78,6.8,1878400.0,6.359,6.3778,6.359,6.3778,1878400.0
2012-07-26 09:55:00,6.8,6.81,6.79,6.79,1639200.0,6.3778,6.3872,6.3684,6.3684,1639200.0
2012-07-26 10:00:00,6.79,6.8,6.78,6.79,1470400.0,6.3684,6.3778,6.359,6.3684,1470400.0
2012-07-26 10:05:00,6.79,6.82,6.79,6.82,1930400.0,6.3684,6.3965,6.3684,6.3965,1930400.0
2012-07-26 10:10:00,6.82,6.82,6.8,6.8,1191200.0,6.3965,6.3965,6.3778,6.3778,1191200.0
2012-07-26 10:15:00,6.8,6.81,6.79,6.79,1000800.0,6.3778,6.3872,6.3684,6.3684,1000800.0
2012-07-26 10:20:00,6.79,6.8,6.79,6.8,815200.0,6.3684,6.3778,6.3684,6.3778,815200.0
2012-07-26 10:25:00,6.8,6.81,6.8,6.8,713600.0,6.3778,6.3872,6.3778,6.3778,713600.0
2012-07-26 10:30:00,6.8,6.81,6.79,6.79,1023200.0,6.3778,6.3872,6.3684,6.3684,1023200.0
2012-07-26 10:35:00,6.78,6.79,6.76,6.77,1677600.0,6.359,6.3684,6.3403,6.3496,1677600.0
2012-07-26 10:40:00,6.77,6.78,6.75,6.76,1668800.0,6.3496,6.359,6.3309,6.3403,1668800.0
2012-07-26 10:45:00,6.76,6.76,6.75,6.76,899200.0,6.3403,6.3403,6.3309,6.3403,899200.0
2012-07-26 10:50:00,6.76,6.76,6.75,6.75,472000.0,6.3403,6.3403,6.3309,6.3309,472000.0
2012-07-26 10:55:00,6.75,6.76,6.75,6.76,354400.0,6.3309,6.3403,6.3309,6.3403,354400.0
2012-07-26 11:00:00,6.77,6.77,6.76,6.76,392000.0,6.3496,6.3496,6.3403,6.3403,392000.0
2012-07-26 11:05:00,6.76,6.76,6.73,6.74,1045600.0,6.3403,6.3403,6.3121,6.3215,1045600.0
2012-07-26 11:10:00,6.74,6.76,6.74,6.75,779200.0,6.3215,6.3403,6.3215,6.3309,779200.0
2012-07-26 11:15:00,6.75,6.76,6.74,6.76,652000.0,6.3309,6.3403,6.3215,6.3403,652000.0
2012-07-26 11:20:00,6.76,6.76,6.74,6.75,485600.0,6.3403,6.3403,6.3215,6.3309,485600.0
2012-07-26 11:25:00,6.75,6.75,6.73,6.75,288800.0,6.3309,6.3309,6.3121,6.3309,288800.0
2012-07-26 11:30:00,6.75,6.76,6.75,6.76,874400.0,6.3309,6.3403,6.3309,6.3403,874400.0
2012-07-26 11:35:00,6.76,6.76,6.75,6.75,332000.0,6.3403,6.3403,6.3309,6.3309,332000.0
2012-07-26 11:40:00,6.75,6.75,6.73,6.74,610400.0,6.3309,6.3309,6.3121,6.3215,610400.0
2012-07-26 11:45:00,6.73,6.74,6.72,6.74,2510400.0,6.3121,6.3215,6.3027,6.3215,2510400.0
2012-07-26 11:50:00,6.73,6.73,6.73,6.73,447200.0,6.3121,6.3121,6.3121,6.3121,447200.0
2012-07-26 11:55:00,6.73,6.74,6.73,6.74,485600.0,6.3121,6.3215,6.3121,6.3215,485600.0
2012-07-26 12:00:00,6.73,6.74,6.73,6.73,425600.0,6.3121,6.3215,6.3121,6.3121,425600.0
2012-07-26 12:05:00,6.73,6.74,6.72,6.73,348800.0,6.3121,6.3215,6.3027,6.3121,348800.0
2012-07-26 12:10:00,6.73,6.75,6.73,6.74,371200.0,6.3121,6.3309,6.3121,6.3215,371200.0
2012-07-26 12:15:00,6.74,6.75,6.74,6.75,1617600.0,6.3215,6.3309,6.3215,6.3309,1617600.0
2012-07-26 12:20:00,6.75,6.76,6.75,6.75,207200.0,6.3309,6.3403,6.3309,6.3309,207200.0
2012-07-26 12:25:00,6.75,6.76,6.75,6.75,672800.0,6.3309,6.3403,6.3309,6.3309,672800.0
2012-07-26 12:30:00,6.75,6.75,6.75,6.75,287200.0,6.3309,6.3309,6.3309,6.3309,287200.0
2012-07-26 12:35:00,6.75,6.76,6.75,6.76,83200.0,6.3309,6.3403,6.3309,6.3403,83200.0
2012-07-26 12:40:00,6.76,6.76,6.75,6.75,997600.0,6.3403,6.3403,6.3309,6.3309,997600.0
2012-07-26 12:45:00,6.75,6.75,6.75,6.75,288000.0,6.3309,6.3309,6.3309,6.3309,288000.0
2012-07-26 12:50:00,6.75,6.75,6.74,6.75,148000.0,6.3309,6.3309,6.3215,6.3309,148000.0
2012-07-26 12:55:00,6.75,6.77,6.75,6.77,693600.0,6.3309,6.3496,6.3309,6.3496,693600.0
2012-07-26 13:00:00,6.77,6.78,6.76,6.78,1061600.0,6.3496,6.359,6.3403,6.359,1061600.0
2012-07-26 13:05:00,6.78,6.78,6.77,6.77,470400.0,6.359,6.359,6.3496,6.3496,470400.0
2012-07-26 13:10:00,6.77,6.78,6.77,6.77,700800.0,6.3496,6.359,6.3496,6.3496,700800.0
2012-07-26 13:15:00,6.77,6.78,6.77,6.77,328800.0,6.3496,6.359,6.3496,6.3496,328800.0
2012-07-26 13:20:00,6.77,6.78,6.77,6.78,101600.0,6.3496,6.359,6.3496,6.359,101600.0
2012-07-26 13:25:00,6.78,6.79,6.77,6.79,793600.0,6.359,6.3684,6.3496,6.3684,793600.0
2012-07-26 13:30:00,6.79,6.8,6.78,6.79,549600.0,6.3684,6.3778,6.359,6.3684,549600.0
2012-07-26 13:35:00,6.79,6.79,6.78,6.79,295200.0,6.3684,6.3684,6.359,6.3684,295200.0
2012-07-26 13:40:00,6.79,6.79,6.78,6.79,168000.0,6.3684,6.3684,6.359,6.3684,168000.0
2012-07-26 13:45:00,6.79,6.79,6.78,6.79,130400.0,6.3684,6.3684,6.359,6.3684,130400.0
2012-07-26 13:50:00,6.78,6.78,6.77,6.78,448800.0,6.359,6.359,6.3496,6.359,448800.0
2012-07-26 13:55:00,6.78,6.78,6.77,6.77,100800.0,6.359,6.359,6.3496,6.3496,100800.0
2012-07-26 14:00:00,6.77,6.78,6.77,6.78,323200.0,6.3496,6.359,6.3496,6.359,323200.0
2012-07-26 14:05:00,6.78,6.79,6.78,6.79,508000.0,6.359,6.3684,6.359,6.3684,508000.0
2012-07-26 14:10:00,6.79,6.79,6.77,6.78,469600.0,6.3684,6.3684,6.3496,6.359,469600.0
2012-07-26 14:15:00,6.78,6.78,6.77,6.77,74400.0,6.359,6.359,6.3496,6.3496,74400.0
2012-07-26 14:20:00,6.77,6.78,6.77,6.78,144800.0,6.3496,6.359,6.3496,6.359,144800.0
2012-07-26 14:25:00,6.78,6.78,6.78,6.78,186400.0,6.359,6.359,6.359,6.359,186400.0
2012-07-26 14:30:00,6.78,6.78,6.77,6.77,256000.0,6.359,6.359,6.3496,6.3496,256000.0
2012-07-26 14:35:00,6.77,6.79,6.77,6.78,396000.0,6.3496,6.3684,6.3496,6.359,396000.0
2012-07-26 14:40:00,6.78,6.79,6.78,6.78,106400.0,6.359,6.3684,6.359,6.359,106400.0
2012-07-26 14:45:00,6.78,6.79,6.78,6.79,299200.0,6.359,6.3684,6.359,6.3684,299200.0
2012-07-26 14:50:00,6.79,6.81,6.79,6.8,753600.0,6.3684,6.3872,6.3684,6.3778,753600.0
2012-07-26 14:55:00,6.8,6.81,6.79,6.79,284000.0,6.3778,6.3872,6.3684,6.3684,284000.0
2012-07-26 15:00:00,6.79,6.8,6.79,6.8,323200.0,6.3684,6.3778,6.3684,6.3778,323200.0
2012-07-26 15:05:00,6.8,6.8,6.79,6.79,426400.0,6.3778,6.3778,6.3684,6.3684,426400.0
2012-07-26 15:10:00,6.79,6.81,6.79,6.8,245600.0,6.3684,6.3872,6.3684,6.3778,245600.0
2012-07-26 15:15:00,6.8,6.8,6.8,6.8,91200.0,6.3778,6.3778,6.3778,6.3778,91200.0
2012-07-26 15:20:00,6.8,6.8,6.79,6.79,274400.0,6.3778,6.3778,6.3684,6.3684,274400.0
2012-07-26 15:25:00,6.79,6.81,6.79,6.81,390400.0,6.3684,6.3872,6.3684,6.3872,390400.0
2012-07-26 15:30:00,6.81,6.81,6.8,6.81,658400.0,6.3872,6.3872,6.3778,6.3872,658400.0
2012-07-26 15:35:00,6.81,6.82,6.81,6.82,1013600.0,6.3872,6.3965,6.3872,6.3965,1013600.0
2012-07-26 15:40:00,6.82,6.83,6.82,6.83,2644800.0,6.3965,6.4059,6.3965,6.4059,2644800.0
2012-07-26 15:45:00,6.83,6.84,6.82,6.82,1802400.0,6.4059,6.4153,6.3965,6.3965,1802400.0
2012-07-26 15:50:00,6.82,6.82,6.81,6.82,1502400.0,6.3965,6.3965,6.3872,6.3965,1502400.0
2012-07-26 15:55:00,6.81,6.82,6.8,6.8,2541600.0,6.3872,6.3965,6.3778,6.3778,2541600.0
2012-07-27 09:30:00,6.88,6.89,6.87,6.88,1826400.0,6.4528,6.4622,6.4434,6.4528,1826400.0
2012-07-27 09:35:00,6.88,6.9,6.88,6.88,840000.0,6.4528,6.4716,6.4528,6.4528,840000.0
2012-07-27 09:40:00,6.88,6.88,6.86,6.87,840800.0,6.4528,6.4528,6.434,6.4434,840800.0
2012-07-27 09:45:00,6.87,6.89,6.86,6.89,1104800.0,6.4434,6.4622,6.434,6.4622,1104800.0
2012-07-27 09:50:00,6.89,6.91,6.88,6.9,1320800.0,6.4622,6.4809,6.4528,6.4716,1320800.0
2012-07-27 09:55:00,6.9,6.91,6.89,6.91,887200.0,6.4716,6.4809,6.4622,6.4809,887200.0
2012-07-27 10:00:00,6.91,6.93,6.91,6.92,2121600.0,6.4809,6.4997,6.4809,6.4903,2121600.0
2012-07-27 10:05:00,6.92,6.92,6.9,6.9,688000.0,6.4903,6.4903,6.4716,6.4716,688000.0
2012-07-27 10:10:00,6.91,6.91,6.9,6.91,512800.0,6.4809,6.4809,6.4716,6.4809,512800.0
2012-07-27 10:15:00,6.91,6.91,6.9,6.91,628800.0,6.4809,6.4809,6.4716,6.4809,628800.0
2012-07-27 10:20:00,6.9,6.92,6.9,6.9,612800.0,6.4716,6.4903,6.4716,6.4716,612800.0
2012-07-27 10:25:00,6.9,6.91,6.9,6.9,345600.0,6.4716,6.4809,6.4716,6.4716,345600.0
2012-07-27 10:30:00,6.91,6.91,6.9,6.9,625600.0,6.4809,6.4809,6.4716,6.4716,625600.0
2012-07-27 10:35:00,6.9,6.9,6.9,6.9,392000.0,6.4716,6.4716,6.4716,6.4716,392000.0
2012-07-27 10:40:00,6.91,6.91,6.9,6.91,492000.0,6.4809,6.4809,6.4716,6.4809,492000.0
2012-07-27 10:45:00,6.91,6.93,6.91,6.92,653600.0,6.4809,6.4997,6.4809,6.4903,653600.0
2012-07-27 10:50:00,6.92,6.93,6.92,6.92,689600.0,6.4903,6.4997,6.4903,6.4903,689600.0
2012-07-27 10:55:00,6.92,6.95,6.92,6.95,2551200.0,6.4903,6.5185,6.4903,6.5185,2551200.0
2012-07-27 11:00:00,6.95,6.96,6.95,6.95,1332000.0,6.5185,6.5278,6.5185,6.5185,1332000.0
2012-07-27 11:05:00,6.96,6.96,6.95,6.96,776000.0,6.5278,6.5278,6.5185,6.5278,776000.0
2012-07-27 11:10:00,6.96,6.96,6.94,6.95,867200.0,6.5278,6.5278,6.5091,6.5185,867200.0
2012-07-27 11:15:00,6.95,6.96,6.94,6.96,504000.0,6.5185,6.5278,6.5091,6.5278,504000.0
2012-07-27 11:20:00,6.96,6.97,6.95,6.96,411200.0,6.5278,6.5372,6.5185,6.5278,411200.0
2012-07-27 11:25:00,6.96,6.96,6.95,6.95,384800.0,6.5278,6.5278,6.5185,6.5185,384800.0
2012-07-27 11:30:00,6.95,6.96,6.95,6.96,275200.0,6.5185,6.5278,6.5185,6.5278,275200.0
2012-07-27 11:35:00,6.96,6.96,6.95,6.95,152000.0,6.5278,6.5278,6.5185,6.5185,152000.0
2012-07-27 11:40:00,6.95,6.96,6.95,6.95,279200.0,6.5185,6.5278,6.5185,6.5185,279200.0
2012-07-27 11:45:00,6.95,6.95,6.95,6.95,189600.0,6.5185,6.5185,6.5185,6.5185,189600.0
2012-07-27 11:50:00,6.95,6.96,6.95,6.96,529600.0,6.5185,6.5278,6.5185,6.5278,529600.0
2012-07-27 11:55:00,6.96,6.96,6.96,6.96,168000.0,6.5278,6.5278,6.5278,6.5278,168000.0
2012-07-27 12:00:00,6.96,6.96,6.95,6.96,104800.0,6.5278,6.5278,6.5185,6.5278,104800.0
2012-07-27 12:05:00,6.96,6.96,6.96,6.96,169600.0,6.5278,6.5278,6.5278,6.5278,169600.0
2012-07-27 12:10:00,6.96,6.97,6.96,6.96,253600.0,6.5278,6.5372,6.5278,6.5278,253600.0
2012-07-27 12:15:00,6.96,6.96,6.96,6.96,60000.0,6.5278,6.5278,6.5278,6.5278,60000.0
2012-07-27 12:20:00,6.96,6.97,6.96,6.97,207200.0,6.5278,6.5372,6.5278,6.5372,207200.0
2012-07-27 12:25:00,6.97,6.97,6.96,6.97,288800.0,6.5372,6.5372,6.5278,6.5372,288800.0
2012-07-27 12:30:00,6.97,6.98,6.97,6.98,848000.0,6.5372,6.5466,6.5372,6.5466,848000.0
2012-07-27 12:35:00,6.98,6.98,6.97,6.97,196000.0,6.5466,6.5466,6.5372,6.5372,196000.0
2012-07-27 12:40:00,6.97,6.97,6.97,6.97,125600.0,6.5372,6.5372,6.5372,6.5372,125600.0
2012-07-27 12:45:00,6.97,6.97,6.97,6.97,117600.0,6.5372,6.5372,6.5372,6.5372,117600.0
2012-07-27 12:50:00,6.97,6.97,6.97,6.97,250400.0,6.5372,6.5372,6.5372,6.5372,250400.0
2012-07-27 12:55:00,6.97,6.97,6.97,6.97,168800.0,6.5372,6.5372,6.5372,6.5372,168800.0
2012-07-27 13:00:00,6.97,6.98,6.97,6.98,436000.0,6.5372,6.5466,6.5372,6.5466,436000.0
2012-07-27 13:05:00,6.98,6.98,6.98,6.98,238400.0,6.5466,6.5466,6.5466,6.5466,238400.0
2012-07-27 13:10:00,6.98,6.98,6.97,6.98,175200.0,6.5466,6.5466,6.5372,6.5466,175200.0
2012-07-27 13:15:00,6.98,6.98,6.98,6.98,284800.0,6.5466,6.5466,6.5466,6.5466,284800.0
2012-07-27 13:20:00,6.98,6.98,6.98,6.98,213600.0,6.5466,6.5466,6.5466,6.5466,213600.0
2012-07-27 13:25:00,6.98,7.04,6.98,7.04,5018400.0,6.5466,6.6029,6.5466,6.6029,5018400.0
2012-07-27 13:30:00,7.04,7.07,7.04,7.05,4300800.0,6.6029,6.631,6.6029,6.6122,4300800.0
2012-07-27 13:35:00,7.05,7.09,7.05,7.09,2790400.0,6.6122,6.6498,6.6122,6.6498,2790400.0
2012-07-27 13:40:00,7.09,7.09,7.06,7.07,2884000.0,6.6498,6.6498,6.6216,6.631,2884000.0
2012-07-27 13:45:00,7.06,7.06,7.05,7.05,1620800.0,6.6216,6.6216,6.6122,6.6122,1620800.0
2012-07-27 13:50:00,7.05,7.06,7.04,7.06,1395200.0,6.6122,6.6216,6.6029,6.6216,1395200.0
2012-07-27 13:55:00,7.06,7.07,7.05,7.06,1836000.0,6.6216,6.631,6.6122,6.6216,1836000.0
2012-07-27 14:00:00,7.06,7.06,7.05,7.06,1848800.0,6.6216,6.6216,6.6122,6.6216,1848800.0
2012-07-27 14:05:00,7.06,7.07,7.05,7.06,1380000.0,6.6216,6.631,6.6122,6.6216,1380000.0
2012-07-27 14:10:00,7.06,7.06,7.04,7.04,1190400.0,6.6216,6.6216,6.6029,6.6029,1190400.0
2012-07-27 14:15:00,7.04,7.06,7.04,7.04,1616000.0,6.6029,6.6216,6.6029,6.6029,1616000.0
2012-07-27 14:20:00,7.04,7.05,7.03,7.04,1519200.0,6.6029,6.6122,6.5935,6.6029,1519200.0
2012-07-27 14:25:00,7.04,7.05,7.04,7.04,797600.0,6.6029,6.6122,6.6029,6.6029,797600.0
2012-07-27 14:30:00,7.04,7.06,7.04,7.06,1328000.0,6.6029,6.6216,6.6029,6.6216,1328000.0
2012-07-27 14:35:00,7.05,7.06,7.05,7.06,1238400.0,6.6122,6.6216,6.6122,6.6216,1238400.0
2012-07-27 14:40:00,7.05,7.07,7.05,7.06,1024800.0,6.6122,6.631,6.6122,6.6216,1024800.0
2012-07-27 14:45:00,7.06,7.06,7.05,7.06,638400.0,6.6216,6.6216,6.6122,6.6216,638400.0
2012-07-27 14:50:00,7.06,7.07,7.06,7.07,909600.0,6.6216,6.631,6.6216,6.631,909600.0
2012-07-27 14:55:00,7.07,7.07,7.06,7.07,806400.0,6.631,6.631,6.6216,6.631,806400.0
2012-07-27 15:00:00,7.06,7.07,7.06,7.07,469600.0,6.6216,6.631,6.6216,6.631,469600.0
2012-07-27 15:05:00,7.07,7.09,7.07,7.09,1491200.0,6.631,6.6498,6.631,6.6498,1491200.0
2012-07-27 15:10:00,7.09,7.09,7.08,7.08,995200.0,6.6498,6.6498,6.6404,6.6404,995200.0
2012-07-27 15:15:00,7.08,7.09,7.08,7.09,1348000.0,6.6404,6.6498,6.6404,6.6498,1348000.0
2012-07-27 15:20:00,7.09,7.09,7.07,7.08,1218400.0,6.6498,6.6498,6.631,6.6404,1218400.0
2012-07-27 15:25:00,7.08,7.09,7.08,7.09,1708800.0,6.6404,6.6498,6.6404,6.6498,1708800.0
2012-07-27 15:30:00,7.09,7.1,7.08,7.09,2855200.0,6.6498,6.6591,6.6404,6.6498,2855200.0
2012-07-27 15:35:00,7.1,7.1,7.08,7.09,1358400.0,6.6591,6.6591,6.6404,6.6498,1358400.0
2012-07-27 15:40:00,7.09,7.1,7.08,7.09,1524000.0,6.6498,6.6591,6.6404,6.6498,1524000.0
2012-07-27 15:45:00,7.09,7.1,7.09,7.09,3700800.0,6.6498,6.6591,6.6498,6.6498,3700800.0
2012-07-27 15:50:00,7.09,7.09,7.05,7.06,3907200.0,6.6498,6.6498,6.6122,6.6216,3907200.0
2012-07-27 15:55:00,7.06,7.07,7.05,7.06,2867200.0,6.6216,6.631,6.6122,6.6216,2867200.0
2012-07-30 09:30:00,7.05,7.09,7.05,7.08,1550400.0,6.6122,6.6498,6.6122,6.6404,1550400.0
2012-07-30 09:35:00,7.08,7.08,7.06,7.07,1123200.0,6.6404,6.6404,6.6216,6.631,1123200.0
2012-07-30 09:40:00,7.07,7.07,7.06,7.07,563200.0,6.631,6.631,6.6216,6.631,563200.0
2012-07-30 09:45:00,7.07,7.07,7.05,7.06,793600.0,6.631,6.631,6.6122,6.6216,793600.0
2012-07-30 09:50:00,7.06,7.07,7.05,7.06,780800.0,6.6216,6.631,6.6122,6.6216,780800.0
2012-07-30 09:55:00,7.06,7.09,7.06,7.09,1420800.0,6.6216,6.6498,6.6216,6.6498,1420800.0
2012-07-30 10:00:00,7.09,7.1,7.08,7.09,911200.0,6.6498,6.6591,6.6404,6.6498,911200.0
2012-07-30 10:05:00,7.1,7.1,7.08,7.09,727200.0,6.6591,6.6591,6.6404,6.6498,727200.0
2012-07-30 10:10:00,7.09,7.1,7.09,7.09,923200.0,6.6498,6.6591,6.6498,6.6498,923200.0
2012-07-30 10:15:00,7.09,7.1,7.09,7.1,752800.0,6.6498,6.6591,6.6498,6.6591,752800.0
2012-07-30 10:20:00,7.09,7.12,7.09,7.12,1836800.0,6.6498,6.6779,6.6498,6.6779,1836800.0
2012-07-30 10:25:00,7.12,7.13,7.11,7.11,941600.0,6.6779,6.6873,6.6685,6.6685,941600.0
2012-07-30 10:30:00,7.12,7.12,7.1,7.1,1532000.0,6.6779,6.6779,6.6591,6.6591,1532000.0
2012-07-30 10:35:00,7.1,7.11,7.1,7.1,927200.0,6.6591,6.6685,6.6591,6.6591,927200.0
2012-07-30 10:40:00,7.1,7.1,7.09,7.1,592800.0,6.6591,6.6591,6.6498,6.6591,592800.0
2012-07-30 10:45:00,7.1,7.1,7.08,7.09,1135200.0,6.6591,6.6591,6.6404,6.6498,1135200.0
2012-07-30 10:50:00,7.09,7.1,7.09,7.09,613600.0,6.6498,6.6591,6.6498,6.6498,613600.0
2012-07-30 10:55:00,7.09,7.09,7.06,7.07,1005600.0,6.6498,6.6498,6.6216,6.631,1005600.0
2012-07-30 11:00:00,7.06,7.08,7.06,7.08,316000.0,6.6216,6.6404,6.6216,6.6404,316000.0
2012-07-30 11:05:00,7.08,7.08,7.08,7.08,475200.0,6.6404,6.6404,6.6404,6.6404,475200.0
2012-07-30 11:10:00,7.08,7.09,7.08,7.08,527200.0,6.6404,6.6498,6.6404,6.6404,527200.0
2012-07-30 11:15:00,7.08,7.08,7.05,7.06,2034400.0,6.6404,6.6404,6.6122,6.6216,2034400.0
2012-07-30 11:20:00,7.05,7.05,7.04,7.05,1463200.0,6.6122,6.6122,6.6029,6.6122,1463200.0
2012-07-30 11:25:00,7.05,7.05,7.04,7.04,428000.0,6.6122,6.6122,6.6029,6.6029,428000.0
2012-07-30 11:30:00,7.04,7.04,7.03,7.03,737600.0,6.6029,6.6029,6.5935,6.5935,737600.0
2012-07-30 11:35:00,7.03,7.03,7.03,7.03,963200.0,6.5935,6.5935,6.5935,6.5935,963200.0
2012-07-30 11:40:00,7.03,7.03,7.02,7.03,691200.0,6.5935,6.5935,6.5841,6.5935,691200.0
2012-07-30 11:45:00,7.03,7.04,7.03,7.04,800800.0,6.5935,6.6029,6.5935,6.6029,800800.0
2012-07-30 11:50:00,7.04,7.04,7.03,7.04,408000.0,6.6029,6.6029,6.5935,6.6029,408000.0
2012-07-30 11:55:00,7.04,7.04,7.03,7.04,204800.0,6.6029,6.6029,6.5935,6.6029,204800.0
2012-07-30 12:00:00,7.04,7.04,7.03,7.04,308000.0,6.6029,6.6029,6.5935,6.6029,308000.0
2012-07-30 12:05:00,7.03,7.03,7.02,7.03,308800.0,6.5935,6.5935,6.5841,6.5935,308800.0
2012-07-30 12:10:00,7.03,7.04,7.03,7.03,118400.0,6.5935,6.6029,6.5935,6.5935,118400.0
2012-07-30 12:15:00,7.04,7.04,7.02,7.03,1148800.0,6.6029,6.6029,6.5841,6.5935,1148800.0
2012-07-30 12:20:00,7.03,7.04,7.03,7.03,267200.0,6.5935,6.6029,6.5935,6.5935,267200.0
2012-07-30 12:25:00,7.03,7.04,7.03,7.03,177600.0,6.5935,6.6029,6.5935,6.5935,177600.0
2012-07-30 12:30:00,7.04,7.04,7.03,7.03,136800.0,6.6029,6.6029,6.5935,6.5935,136800.0
2012-07-30 12:35:00,7.03,7.04,7.03,7.04,152000.0,6.5935,6.6029,6.5935,6.6029,152000.0
2012-07-30 12:40:00,7.04,7.06,7.04,7.05,538400.0,6.6029,6.6216,6.6029,6.6122,538400.0
2012-07-30 12:45:00,7.05,7.06,7.04,7.04,347200.0,6.6122,6.6216,6.6029,6.6029,347200.0
2012-07-30 12:50:00,7.04,7.06,7.04,7.05,452000.0,6.6029,6.6216,6.6029,6.6122,452000.0
2012-07-30 12:55:00,7.05,7.05,7.04,7.05,245600.0,6.6122,6.6122,6.6029,6.6122,245600.0
2012-07-30 13:00:00,7.05,7.05,7.03,7.04,477600.0,6.6122,6.6122,6.5935,6.6029,477600.0
2012-07-30 13:05:00,7.04,7.05,7.04,7.05,201600.0,6.6029,6.6122,6.6029,6.6122,201600.0
2012-07-30 13:10:00,7.05,7.05,7.05,7.05,133600.0,6.6122,6.6122,6.6122,6.6122,133600.0
2012-07-30 13:15:00,7.05,7.05,7.04,7.04,76800.0,6.6122,6.6122,6.6029,6.6029,76800.0
2012-07-30 13:20:00,7.05,7.06,7.04,7.06,399200.0,6.6122,6.6216,6.6029,6.6216,399200.0
2012-07-30 13:25:00,7.06,7.06,7.05,7.05,244000.0,6.6216,6.6216,6.6122,6.6122,244000.0
2012-07-30 13:30:00,7.05,7.07,7.05,7.07,370400.0,6.6122,6.631,6.6122,6.631,370400.0
2012-07-30 13:35:00,7.07,7.07,7.06,7.06,416800.0,6.631,6.631,6.6216,6.6216,416800.0
2012-07-30 13:40:00,7.05,7.06,7.04,7.05,274400.0,6.6122,6.6216,6.6029,6.6122,274400.0
2012-07-30 13:45:00,7.05,7.05,7.04,7.04,324800.0,6.6122,6.6122,6.6029,6.6029,324800.0
2012-07-30 13:50:00,7.04,7.04,7.03,7.04,173600.0,6.6029,6.6029,6.5935,6.6029,173600.0
2012-07-30 13:55:00,7.04,7.05,7.04,7.04,128000.0,6.6029,6.6122,6.6029,6.6029,128000.0
2012-07-30 14:00:00,7.04,7.04,7.03,7.04,425600.0,6.6029,6.6029,6.5935,6.6029,425600.0
2012-07-30 14:05:00,7.04,7.04,7.03,7.03,317600.0,6.6029,6.6029,6.5935,6.5935,317600.0
2012-07-30 14:10:00,7.03,7.05,7.03,7.04,151200.0,6.5935,6.6122,6.5935,6.6029,151200.0
2012-07-30 14:15:00,7.04,7.04,7.04,7.04,99200.0,6.6029,6.6029,6.6029,6.6029,99200.0
2012-07-30 14:20:00,7.04,7.05,7.04,7.04,576000.0,6.6029,6.6122,6.6029,6.6029,576000.0
2012-07-30 14:25:00,7.04,7.05,7.04,7.05,176000.0,6.6029,6.6122,6.6029,6.6122,176000.0
2012-07-30 14:30:00,7.05,7.05,7.05,7.05,196000.0,6.6122,6.6122,6.6122,6.6122,196000.0
2012-07-30 14:35:00,7.05,7.05,7.05,7.05,365600.0,6.6122,6.6122,6.6122,6.6122,365600.0
2012-07-30 14:40:00,7.06,7.07,7.05,7.06,765600.0,6.6216,6.631,6.6122,6.6216,765600.0
2012-07-30 14:45:00,7.06,7.06,7.06,7.06,188000.0,6.6216,6.6216,6.6216,6.6216,188000.0
2012-07-30 14:50:00,7.06,7.06,7.06,7.06,348000.0,6.6216,6.6216,6.6216,6.6216,348000.0
2012-07-30 14:55:00,7.06,7.07,7.06,7.06,726400.0,6.6216,6.631,6.6216,6.6216,726400.0
2012-07-30 15:00:00,7.06,7.06,7.06,7.06,94400.0,6.6216,6.6216,6.6216,6.6216,94400.0
2012-07-30 15:05:00,7.06,7.06,7.04,7.04,436000.0,6.6216,6.6216,6.6029,6.6029,436000.0
2012-07-30 15:10:00,7.04,7.04,7.03,7.03,396800.0,6.6029,6.6029,6.5935,6.5935,396800.0
2012-07-30 15:15:00,7.03,7.05,7.03,7.05,436000.0,6.5935,6.6122,6.5935,6.6122,436000.0
2012-07-30 15:20:00,7.05,7.06,7.04,7.05,471200.0,6.6122,6.6216,6.6029,6.6122,471200.0
2012-07-30 15:25:00,7.05,7.06,7.04,7.06,369600.0,6.6122,6.6216,6.6029,6.6216,369600.0
2012-07-30 15:30:00,7.06,7.07,7.05,7.06,534400.0,6.6216,6.631,6.6122,6.6216,534400.0
2012-07-30 15:35:00,7.06,7.06,7.04,7.04,709600.0,6.6216,6.6216,6.6029,6.6029,709600.0
2012-07-30 15:40:00,7.05,7.06,7.04,7.05,833600.0,6.6122,6.6216,6.6029,6.6122,833600.0
2012-07-30 15:45:00,7.05,7.06,7.05,7.05,630400.0,6.6122,6.6216,6.6122,6.6122,630400.0
2012-07-30 15:50:00,7.06,7.06,7.05,7.06,860800.0,6.6216,6.6216,6.6122,6.6216,860800.0
2012-07-30 15:55:00,7.06,7.06,7.05,7.06,2918400.0,6.6216,6.6216,6.6122,6.6216,2918400.0
2012-07-31 09:30:00,7.04,7.06,7.03,7.06,628800.0,6.6029,6.6216,6.5935,6.6216,628800.0
2012-07-31 09:35:00,7.06,7.07,7.05,7.06,1004000.0,6.6216,6.631,6.6122,6.6216,1004000.0
2012-07-31 09:40:00,7.05,7.08,7.05,7.07,2218400.0,6.6122,6.6404,6.6122,6.631,2218400.0
2012-07-31 09:45:00,7.07,7.07,7.05,7.06,1133600.0,6.631,6.631,6.6122,6.6216,1133600.0
2012-07-31 09:50:00,7.05,7.05,7.04,7.04,1038400.0,6.6122,6.6122,6.6029,6.6029,1038400.0
2012-07-31 09:55:00,7.04,7.05,7.04,7.05,1164800.0,6.6029,6.6122,6.6029,6.6122,1164800.0
2012-07-31 10:00:00,7.05,7.07,7.03,7.04,2277600.0,6.6122,6.631,6.5935,6.6029,2277600.0
2012-07-31 10:05:00,7.04,7.05,7.02,7.02,1979200.0,6.6029,6.6122,6.5841,6.5841,1979200.0
2012-07-31 10:10:00,7.02,7.05,7.02,7.04,916000.0,6.5841,6.6122,6.5841,6.6029,916000.0
2012-07-31 10:15:00,7.04,7.06,7.04,7.05,757600.0,6.6029,6.6216,6.6029,6.6122,757600.0
2012-07-31 10:20:00,7.05,7.07,7.04,7.07,236800.0,6.6122,6.631,6.6029,6.631,236800.0
2012-07-31 10:25:00,7.06,7.07,7.05,7.05,218400.0,6.6216,6.631,6.6122,6.6122,218400.0
2012-07-31 10:30:00,7.06,7.06,7.05,7.05,407200.0,6.6216,6.6216,6.6122,6.6122,407200.0
2012-07-31 10:35:00,7.05,7.05,7.03,7.04,592000.0,6.6122,6.6122,6.5935,6.6029,592000.0
2012-07-31 10:40:00,7.04,7.06,7.03,7.06,534400.0,6.6029,6.6216,6.5935,6.6216,534400.0
2012-07-31 10:45:00,7.06,7.07,7.06,7.06,566400.0,6.6216,6.631,6.6216,6.6216,566400.0
2012-07-31 10:50:00,7.06,7.07,7.05,7.06,391200.0,6.6216,6.631,6.6122,6.6216,391200.0
2012-07-31 10:55:00,7.06,7.07,7.05,7.05,569600.0,6.6216,6.631,6.6122,6.6122,569600.0
2012-07-31 11:00:00,7.06,7.06,7.05,7.05,440000.0,6.6216,6.6216,6.6122,6.6122,440000.0
2012-07-31 11:05:00,7.05,7.05,7.04,7.05,528000.0,6.6122,6.6122,6.6029,6.6122,528000.0
2012-07-31 11:10:00,7.05,7.08,7.05,7.08,1370400.0,6.6122,6.6404,6.6122,6.6404,1370400.0
2012-07-31 11:15:00,7.08,7.08,7.07,7.07,420000.0,6.6404,6.6404,6.631,6.631,420000.0
2012-07-31 11:20:00,7.07,7.08,7.07,7.07,554400.0,6.631,6.6404,6.631,6.631,554400.0
2012-07-31 11:25:00,7.07,7.08,7.07,7.07,433600.0,6.631,6.6404,6.631,6.631,433600.0
2012-07-31 11:30:00,7.07,7.07,7.06,7.06,234400.0,6.631,6.631,6.6216,6.6216,234400.0
2012-07-31 11:35:00,7.06,7.07,7.06,7.07,333600.0,6.6216,6.631,6.6216,6.631,333600.0
2012-07-31 11:40:00,7.07,7.07,7.06,7.06,244800.0,6.631,6.631,6.6216,6.6216,244800.0
2012-07-31 11:45:00,7.06,7.06,7.05,7.06,236000.0,6.6216,6.6216,6.6122,6.6216,236000.0
2012-07-31 11:50:00,7.06,7.06,7.06,7.06,375200.0,6.6216,6.6216,6.6216,6.6216,375200.0
2012-07-31 11:55:00,7.06,7.06,7.05,7.06,177600.0,6.6216,6.6216,6.6122,6.6216,177600.0
2012-07-31 12:00:00,7.06,7.06,7.03,7.03,1257600.0,6.6216,6.6216,6.5935,6.5935,1257600.0
2012-07-31 12:05:00,7.03,7.04,7.03,7.03,495200.0,6.5935,6.6029,6.5935,6.5935,495200.0
2012-07-31 12:10:00,7.03,7.03,7.01,7.02,951200.0,6.5935,6.5935,6.5747,6.5841,951200.0
2012-07-31 12:15:00,7.02,7.02,7.02,7.02,235200.0,6.5841,6.5841,6.5841,6.5841,235200.0
2012-07-31 12:20:00,7.02,7.02,7.01,7.02,257600.0,6.5841,6.5841,6.5747,6.5841,257600.0
2012-07-31 12:25:00,7.02,7.02,7.02,7.02,300800.0,6.5841,6.5841,6.5841,6.5841,300800.0
2012-07-31 12:30:00,7.02,7.02,7.01,7.02,136800.0,6.5841,6.5841,6.5747,6.5841,136800.0
2012-07-31 12:35:00,7.02,7.03,7.02,7.02,386400.0,6.5841,6.5935,6.5841,6.5841,386400.0
2012-07-31 12:40:00,7.02,7.02,7.02,7.02,147200.0,6.5841,6.5841,6.5841,6.5841,147200.0
2012-07-31 12:45:00,7.02,7.02,7.01,7.01,396800.0,6.5841,6.5841,6.5747,6.5747,396800.0
2012-07-31 12:50:00,7.01,7.02,7.01,7.02,171200.0,6.5747,6.5841,6.5747,6.5841,171200.0
2012-07-31 12:55:00,7.02,7.02,7.0,7.01,624000.0,6.5841,6.5841,6.5654,6.5747,624000.0
2012-07-31 13:00:00,7.01,7.01,7.0,7.01,1164800.0,6.5747,6.5747,6.5654,6.5747,1164800.0
2012-07-31 13:05:00,7.01,7.02,7.01,7.02,557600.0,6.5747,6.5841,6.5747,6.5841,557600.0
2012-07-31 13:10:00,7.02,7.02,7.01,7.02,455200.0,6.5841,6.5841,6.5747,6.5841,455200.0
2012-07-31 13:15:00,7.02,7.02,7.02,7.02,451200.0,6.5841,6.5841,6.5841,6.5841,451200.0
2012-07-31 13:20:00,7.01,7.02,7.01,7.02,576000.0,6.5747,6.5841,6.5747,6.5841,576000.0
2012-07-31 13:25:00,7.02,7.03,7.02,7.03,646400.0,6.5841,6.5935,6.5841,6.5935,646400.0
2012-07-31 13:30:00,7.03,7.04,7.02,7.02,576000.0,6.5935,6.6029,6.5841,6.5841,576000.0
2012-07-31 13:35:00,7.03,7.03,7.03,7.03,348800.0,6.5935,6.5935,6.5935,6.5935,348800.0
2012-07-31 13:40:00,7.03,7.03,7.02,7.02,476800.0,6.5935,6.5935,6.5841,6.5841,476800.0
2012-07-31 13:45:00,7.02,7.02,7.02,7.02,496800.0,6.5841,6.5841,6.5841,6.5841,496800.0
2012-07-31 13:50:00,7.02,7.03,7.02,7.02,498400.0,6.5841,6.5935,6.5841,6.5841,498400.0
2012-07-31 13:55:00,7.02,7.02,7.02,7.02,607200.0,6.5841,6.5841,6.5841,6.5841,607200.0
2012-07-31 14:00:00,7.02,7.03,7.01,7.02,735200.0,6.5841,6.5935,6.5747,6.5841,735200.0
2012-07-31 14:05:00,7.03,7.03,7.02,7.03,513600.0,6.5935,6.5935,6.5841,6.5935,513600.0
2012-07-31 14:10:00,7.03,7.04,7.03,7.04,496800.0,6.5935,6.6029,6.5935,6.6029,496800.0
2012-07-31 14:15:00,7.04,7.04,7.04,7.04,317600.0,6.6029,6.6029,6.6029,6.6029,317600.0
2012-07-31 14:20:00,7.04,7.06,7.04,7.05,530400.0,6.6029,6.6216,6.6029,6.6122,530400.0
2012-07-31 14:25:00,7.06,7.06,7.04,7.05,533600.0,6.6216,6.6216,6.6029,6.6122,533600.0
2012-07-31 14:30:00,7.05,7.05,7.04,7.04,406400.0,6.6122,6.6122,6.6029,6.6029,406400.0
2012-07-31 14:35:00,7.04,7.05,7.04,7.04,510400.0,6.6029,6.6122,6.6029,6.6029,510400.0
2012-07-31 14:40:00,7.04,7.04,7.04,7.04,191200.0,6.6029,6.6029,6.6029,6.6029,191200.0
2012-07-31 14:45:00,7.04,7.06,7.04,7.04,545600.0,6.6029,6.6216,6.6029,6.6029,545600.0
2012-07-31 14:50:00,7.05,7.05,7.04,7.05,120000.0,6.6122,6.6122,6.6029,6.6122,120000.0
2012-07-31 14:55:00,7.05,7.05,7.03,7.03,774400.0,6.6122,6.6122,6.5935,6.5935,774400.0
2012-07-31 15:00:00,7.03,7.03,7.02,7.02,708800.0,6.5935,6.5935,6.5841,6.5841,708800.0
2012-07-31 15:05:00,7.02,7.02,7.02,7.02,285600.0,6.5841,6.5841,6.5841,6.5841,285600.0
2012-07-31 15:10:00,7.02,7.02,7.02,7.02,232000.0,6.5841,6.5841,6.5841,6.5841,232000.0
2012-07-31 15:15:00,7.02,7.03,7.02,7.03,762400.0,6.5841,6.5935,6.5841,6.5935,762400.0
2012-07-31 15:20:00,7.03,7.03,7.02,7.02,248800.0,6.5935,6.5935,6.5841,6.5841,248800.0
2012-07-31 15:25:00,7.02,7.04,7.02,7.03,480000.0,6.5841,6.6029,6.5841,6.5935,480000.0
2012-07-31 15:30:00,7.03,7.04,7.02,7.03,516800.0,6.5935,6.6029,6.5841,6.5935,516800.0
2012-07-31 15:35:00,7.03,7.03,7.02,7.02,856800.0,6.5935,6.5935,6.5841,6.5841,856800.0
2012-07-31 15:40:00,7.02,7.03,7.01,7.02,708800.0,6.5841,6.5935,6.5747,6.5841,708800.0
2012-07-31 15:45:00,7.02,7.02,7.01,7.01,2604000.0,6.5841,6.5841,6.5747,6.5747,2604000.0
2012-07-31 15:50:00,7.01,7.02,7.01,7.01,2668000.0,6.5747,6.5841,6.5747,6.5747,2668000.0
2012-07-31 15:55:00,7.02,7.02,6.99,6.99,4488000.0,6.5841,6.5841,6.556,6.556,4488000.0
2012-08-01 09:30:00,7.06,7.07,7.05,7.05,1918400.0,6.6216,6.631,6.6122,6.6122,1918400.0
2012-08-01 09:35:00,7.05,7.05,7.03,7.04,1592000.0,6.6122,6.6122,6.5935,6.6029,1592000.0
2012-08-01 09:40:00,7.04,7.04,7.03,7.03,644800.0,6.6029,6.6029,6.5935,6.5935,644800.0
2012-08-01 09:45:00,7.03,7.03,7.02,7.03,366400.0,6.5935,6.5935,6.5841,6.5935,366400.0
2012-08-01 09:50:00,7.03,7.03,7.02,7.03,730400.0,6.5935,6.5935,6.5841,6.5935,730400.0
2012-08-01 09:55:00,7.03,7.04,7.02,7.03,396000.0,6.5935,6.6029,6.5841,6.5935,396000.0
2012-08-01 10:00:00,7.03,7.04,7.02,7.03,851200.0,6.5935,6.6029,6.5841,6.5935,851200.0
2012-08-01 10:05:00,7.03,7.04,7.02,7.03,1610400.0,6.5935,6.6029,6.5841,6.5935,1610400.0
2012-08-01 10:10:00,7.03,7.04,7.0,7.01,1300000.0,6.5935,6.6029,6.5654,6.5747,1300000.0
2012-08-01 10:15:00,7.01,7.01,6.99,6.99,876000.0,6.5747,6.5747,6.556,6.556,876000.0
2012-08-01 10:20:00,6.99,7.01,6.99,7.01,671200.0,6.556,6.5747,6.556,6.5747,671200.0
2012-08-01 10:25:00,7.0,7.01,7.0,7.01,374400.0,6.5654,6.5747,6.5654,6.5747,374400.0
2012-08-01 10:30:00,7.01,7.02,7.01,7.01,485600.0,6.5747,6.5841,6.5747,6.5747,485600.0
2012-08-01 10:35:00,7.01,7.04,7.01,7.04,1012000.0,6.5747,6.6029,6.5747,6.6029,1012000.0
2012-08-01 10:40:00,7.04,7.04,7.03,7.03,204000.0,6.6029,6.6029,6.5935,6.5935,204000.0
2012-08-01 10:45:00,7.03,7.04,7.03,7.04,337600.0,6.5935,6.6029,6.5935,6.6029,337600.0
2012-08-01 10:50:00,7.04,7.05,7.03,7.04,324800.0,6.6029,6.6122,6.5935,6.6029,324800.0
2012-08-01 10:55:00,7.04,7.05,7.03,7.04,245600.0,6.6029,6.6122,6.5935,6.6029,245600.0
2012-08-01 11:00:00,7.04,7.04,7.03,7.03,138400.0,6.6029,6.6029,6.5935,6.5935,138400.0
2012-08-01 11:05:00,7.03,7.04,7.02,7.03,287200.0,6.5935,6.6029,6.5841,6.5935,287200.0
2012-08-01 11:10:00,7.04,7.04,7.01,7.02,503200.0,6.6029,6.6029,6.5747,6.5841,503200.0
2012-08-01 11:15:00,7.02,7.02,7.01,7.02,409600.0,6.5841,6.5841,6.5747,6.5841,409600.0
2012-08-01 11:20:00,7.02,7.02,7.01,7.02,214400.0,6.5841,6.5841,6.5747,6.5841,214400.0
2012-08-01 11:25:00,7.02,7.03,7.01,7.03,368800.0,6.5841,6.5935,6.5747,6.5935,368800.0
2012-08-01 11:30:00,7.03,7.03,7.02,7.03,198400.0,6.5935,6.5935,6.5841,6.5935,198400.0
2012-08-01 11:35:00,7.03,7.03,7.02,7.03,228000.0,6.5935,6.5935,6.5841,6.5935,228000.0
2012-08-01 11:40:00,7.03,7.03,7.02,7.03,161600.0,6.5935,6.5935,6.5841,6.5935,161600.0
2012-08-01 11:45:00,7.03,7.03,7.02,7.03,42400.0,6.5935,6.5935,6.5841,6.5935,42400.0
2012-08-01 11:50:00,7.03,7.04,7.03,7.03,124000.0,6.5935,6.6029,6.5935,6.5935,124000.0
2012-08-01 11:55:00,7.03,7.03,7.03,7.03,106400.0,6.5935,6.5935,6.5935,6.5935,106400.0
2012-08-01 12:00:00,7.03,7.04,7.03,7.03,208000.0,6.5935,6.6029,6.5935,6.5935,208000.0
2012-08-01 12:05:00,7.03,7.04,7.03,7.04,269600.0,6.5935,6.6029,6.5935,6.6029,269600.0
2012-08-01 12:10:00,7.04,7.04,7.03,7.03,100000.0,6.6029,6.6029,6.5935,6.5935,100000.0
2012-08-01 12:15:00,7.03,7.04,7.03,7.03,104000.0,6.5935,6.6029,6.5935,6.5935,104000.0
2012-08-01 12:20:00,7.04,7.04,7.03,7.04,195200.0,6.6029,6.6029,6.5935,6.6029,195200.0
2012-08-01 12:25:00,7.04,7.04,7.04,7.04,355200.0,6.6029,6.6029,6.6029,6.6029,355200.0
2012-08-01 12:30:00,7.04,7.04,7.03,7.04,152000.0,6.6029,6.6029,6.5935,6.6029,152000.0
2012-08-01 12:35:00,7.04,7.04,7.03,7.03,156000.0,6.6029,6.6029,6.5935,6.5935,156000.0
2012-08-01 12:40:00,7.03,7.04,7.03,7.03,176800.0,6.5935,6.6029,6.5935,6.5935,176800.0
2012-08-01 12:45:00,7.03,7.03,7.03,7.03,171200.0,6.5935,6.5935,6.5935,6.5935,171200.0
2012-08-01 12:50:00,7.03,7.04,7.03,7.04,76800.0,6.5935,6.6029,6.5935,6.6029,76800.0
2012-08-01 12:55:00,7.04,7.04,7.03,7.04,79200.0,6.6029,6.6029,6.5935,6.6029,79200.0
2012-08-01 13:00:00,7.04,7.05,7.04,7.05,313600.0,6.6029,6.6122,6.6029,6.6122,313600.0
2012-08-01 13:05:00,7.05,7.05,7.04,7.05,414400.0,6.6122,6.6122,6.6029,6.6122,414400.0
2012-08-01 13:10:00,7.04,7.04,7.04,7.04,304000.0,6.6029,6.6029,6.6029,6.6029,304000.0
2012-08-01 13:15:00,7.04,7.04,7.03,7.04,531200.0,6.6029,6.6029,6.5935,6.6029,531200.0
2012-08-01 13:20:00,7.03,7.04,7.03,7.04,280000.0,6.5935,6.6029,6.5935,6.6029,280000.0
2012-08-01 13:25:00,7.04,7.04,7.03,7.03,139200.0,6.6029,6.6029,6.5935,6.5935,139200.0
2012-08-01 13:30:00,7.03,7.03,7.02,7.02,147200.0,6.5935,6.5935,6.5841,6.5841,147200.0
2012-08-01 13:35:00,7.02,7.03,7.02,7.03,544800.0,6.5841,6.5935,6.5841,6.5935,544800.0
2012-08-01 13:40:00,7.03,7.03,7.02,7.03,244800.0,6.5935,6.5935,6.5841,6.5935,244800.0
2012-08-01 13:45:00,7.03,7.04,7.03,7.03,110400.0,6.5935,6.6029,6.5935,6.5935,110400.0
2012-08-01 13:50:00,7.03,7.03,7.02,7.03,167200.0,6.5935,6.5935,6.5841,6.5935,167200.0
2012-08-01 13:55:00,7.03,7.03,7.01,7.01,600000.0,6.5935,6.5935,6.5747,6.5747,600000.0
2012-08-01 14:00:00,7.01,7.01,7.0,7.01,692000.0,6.5747,6.5747,6.5654,6.5747,692000.0
2012-08-01 14:05:00,7.01,7.02,7.0,7.01,622400.0,6.5747,6.5841,6.5654,6.5747,622400.0
2012-08-01 14:10:00,7.01,7.01,6.93,6.97,4115200.0,6.5747,6.5747,6.4997,6.5372,4115200.0
2012-08-01 14:15:00,6.96,6.98,6.93,6.95,3649600.0,6.5278,6.5466,6.4997,6.5185,3649600.0
2012-08-01 14:20:00,6.95,7.0,6.94,6.98,2288800.0,6.5185,6.5654,6.5091,6.5466,2288800.0
2012-08-01 14:25:00,6.98,7.01,6.97,7.01,1951200.0,6.5466,6.5747,6.5372,6.5747,1951200.0
2012-08-01 14:30:00,7.01,7.01,6.97,6.98,972800.0,6.5747,6.5747,6.5372,6.5466,972800.0
2012-08-01 14:35:00,6.98,6.99,6.98,6.98,533600.0,6.5466,6.556,6.5466,6.5466,533600.0
2012-08-01 14:40:00,6.98,6.99,6.98,6.98,242400.0,6.5466,6.556,6.5466,6.5466,242400.0
2012-08-01 14:45:00,6.98,6.98,6.95,6.97,791200.0,6.5466,6.5466,6.5185,6.5372,791200.0
2012-08-01 14:50:00,6.97,6.98,6.96,6.96,1596800.0,6.5372,6.5466,6.5278,6.5278,1596800.0
2012-08-01 14:55:00,6.97,6.99,6.97,6.99,609600.0,6.5372,6.556,6.5372,6.556,609600.0
2012-08-01 15:00:00,6.99,6.99,6.98,6.98,226400.0,6.556,6.556,6.5466,6.5466,226400.0
2012-08-01 15:05:00,6.98,7.01,6.98,7.0,864800.0,6.5466,6.5747,6.5466,6.5654,864800.0
2012-08-01 15:10:00,7.0,7.0,6.98,6.98,433600.0,6.5654,6.5654,6.5466,6.5466,433600.0
2012-08-01 15:15:00,6.98,6.99,6.98,6.99,241600.0,6.5466,6.556,6.5466,6.556,241600.0
2012-08-01 15:20:00,6.98,7.0,6.98,7.0,284000.0,6.5466,6.5654,6.5466,6.5654,284000.0
2012-08-01 15:25:00,7.0,7.02,7.0,7.02,1386400.0,6.5654,6.5841,6.5654,6.5841,1386400.0
2012-08-01 15:30:00,7.02,7.02,7.01,7.01,2213600.0,6.5841,6.5841,6.5747,6.5747,2213600.0
2012-08-01 15:35:00,7.01,7.01,6.99,7.0,791200.0,6.5747,6.5747,6.556,6.5654,791200.0
2012-08-01 15:40:00,7.0,7.0,6.99,7.0,587200.0,6.5654,6.5654,6.556,6.5654,587200.0
2012-08-01 15:45:00,7.0,7.0,6.98,6.99,2754400.0,6.5654,6.5654,6.5466,6.556,2754400.0
2012-08-01 15:50:00,6.98,6.99,6.98,6.99,620000.0,6.5466,6.556,6.5466,6.556,620000.0
2012-08-01 15:55:00,6.98,6.99,6.95,6.95,3384000.0,6.5466,6.556,6.5185,6.5185,3384000.0
2012-08-02 09:30:00,6.84,6.86,6.81,6.85,2270400.0,6.4153,6.434,6.3872,6.4247,2270400.0
2012-08-02 09:35:00,6.85,6.86,6.84,6.85,785600.0,6.4247,6.434,6.4153,6.4247,785600.0
2012-08-02 09:40:00,6.85,6.87,6.85,6.86,843200.0,6.4247,6.4434,6.4247,6.434,843200.0
2012-08-02 09:45:00,6.87,6.89,6.87,6.88,1493600.0,6.4434,6.4622,6.4434,6.4528,1493600.0
2012-08-02 09:50:00,6.88,6.89,6.87,6.88,1309600.0,6.4528,6.4622,6.4434,6.4528,1309600.0
2012-08-02 09:55:00,6.89,6.9,6.88,6.9,1123200.0,6.4622,6.4716,6.4528,6.4716,1123200.0
2012-08-02 10:00:00,6.89,6.89,6.86,6.87,867200.0,6.4622,6.4622,6.434,6.4434,867200.0
2012-08-02 10:05:00,6.87,6.91,6.87,6.91,656000.0,6.4434,6.4809,6.4434,6.4809,656000.0
2012-08-02 10:10:00,6.91,6.92,6.91,6.91,679200.0,6.4809,6.4903,6.4809,6.4809,679200.0
2012-08-02 10:15:00,6.92,6.93,6.91,6.91,977600.0,6.4903,6.4997,6.4809,6.4809,977600.0
2012-08-02 10:20:00,6.92,6.92,6.91,6.92,519200.0,6.4903,6.4903,6.4809,6.4903,519200.0
2012-08-02 10:25:00,6.92,6.95,6.92,6.94,1264000.0,6.4903,6.5185,6.4903,6.5091,1264000.0
2012-08-02 10:30:00,6.94,6.94,6.92,6.93,835200.0,6.5091,6.5091,6.4903,6.4997,835200.0
2012-08-02 10:35:00,6.93,6.93,6.92,6.92,612000.0,6.4997,6.4997,6.4903,6.4903,612000.0
2012-08-02 10:40:00,6.91,6.92,6.91,6.91,372800.0,6.4809,6.4903,6.4809,6.4809,372800.0
2012-08-02 10:45:00,6.91,6.93,6.91,6.93,305600.0,6.4809,6.4997,6.4809,6.4997,305600.0
2012-08-02 10:50:00,6.93,6.94,6.92,6.92,484800.0,6.4997,6.5091,6.4903,6.4903,484800.0
2012-08-02 10:55:00,6.91,6.91,6.87,6.88,2003200.0,6.4809,6.4809,6.4434,6.4528,2003200.0
2012-08-02 11:00:00,6.88,6.89,6.86,6.87,2046400.0,6.4528,6.4622,6.434,6.4434,2046400.0
2012-08-02 11:05:00,6.87,6.88,6.86,6.86,896800.0,6.4434,6.4528,6.434,6.434,896800.0
2012-08-02 11:10:00,6.86,6.86,6.84,6.86,900800.0,6.434,6.434,6.4153,6.434,900800.0
2012-08-02 11:15:00,6.86,6.86,6.84,6.85,1012800.0,6.434,6.434,6.4153,6.4247,1012800.0
2012-08-02 11:20:00,6.84,6.84,6.83,6.83,797600.0,6.4153,6.4153,6.4059,6.4059,797600.0
2012-08-02 11:25:00,6.83,6.86,6.82,6.85,724800.0,6.4059,6.434,6.3965,6.4247,724800.0
2012-08-02 11:30:00,6.85,6.85,6.82,6.83,472000.0,6.4247,6.4247,6.3965,6.4059,472000.0
2012-08-02 11:35:00,6.83,6.84,6.8,6.81,1086400.0,6.4059,6.4153,6.3778,6.3872,1086400.0
2012-08-02 11:40:00,6.8,6.81,6.79,6.8,710400.0,6.3778,6.3872,6.3684,6.3778,710400.0
2012-08-02 11:45:00,6.8,6.81,6.79,6.8,485600.0,6.3778,6.3872,6.3684,6.3778,485600.0
2012-08-02 11:50:00,6.8,6.8,6.78,6.79,713600.0,6.3778,6.3778,6.359,6.3684,713600.0
2012-08-02 11:55:00,6.79,6.8,6.78,6.8,736800.0,6.3684,6.3778,6.359,6.3778,736800.0
2012-08-02 12:00:00,6.8,6.82,6.8,6.81,898400.0,6.3778,6.3965,6.3778,6.3872,898400.0
2012-08-02 12:05:00,6.81,6.81,6.8,6.81,1076000.0,6.3872,6.3872,6.3778,6.3872,1076000.0
2012-08-02 12:10:00,6.81,6.81,6.8,6.8,380800.0,6.3872,6.3872,6.3778,6.3778,380800.0
2012-08-02 12:15:00,6.8,6.81,6.8,6.8,648000.0,6.3778,6.3872,6.3778,6.3778,648000.0
2012-08-02 12:20:00,6.81,6.81,6.8,6.8,428000.0,6.3872,6.3872,6.3778,6.3778,428000.0
2012-08-02 12:25:00,6.8,6.8,6.79,6.79,259200.0,6.3778,6.3778,6.3684,6.3684,259200.0
2012-08-02 12:30:00,6.79,6.79,6.75,6.76,2200800.0,6.3684,6.3684,6.3309,6.3403,2200800.0
2012-08-02 12:35:00,6.76,6.78,6.75,6.77,484800.0,6.3403,6.359,6.3309,6.3496,484800.0
2012-08-02 12:40:00,6.77,6.78,6.77,6.78,217600.0,6.3496,6.359,6.3496,6.359,217600.0
2012-08-02 12:45:00,6.78,6.79,6.77,6.78,508000.0,6.359,6.3684,6.3496,6.359,508000.0
2012-08-02 12:50:00,6.78,6.78,6.77,6.77,269600.0,6.359,6.359,6.3496,6.3496,269600.0
2012-08-02 12:55:00,6.77,6.8,6.77,6.8,597600.0,6.3496,6.3778,6.3496,6.3778,597600.0
2012-08-02 13:00:00,6.79,6.79,6.78,6.79,311200.0,6.3684,6.3684,6.359,6.3684,311200.0
2012-08-02 13:05:00,6.79,6.8,6.79,6.8,384000.0,6.3684,6.3778,6.3684,6.3778,384000.0
2012-08-02 13:10:00,6.8,6.81,6.79,6.79,397600.0,6.3778,6.3872,6.3684,6.3684,397600.0
2012-08-02 13:15:00,6.79,6.79,6.78,6.79,234400.0,6.3684,6.3684,6.359,6.3684,234400.0
2012-08-02 13:20:00,6.79,6.79,6.78,6.79,109600.0,6.3684,6.3684,6.359,6.3684,109600.0
2012-08-02 13:25:00,6.79,6.79,6.79,6.79,113600.0,6.3684,6.3684,6.3684,6.3684,113600.0
2012-08-02 13:30:00,6.79,6.8,6.79,6.79,299200.0,6.3684,6.3778,6.3684,6.3684,299200.0
2012-08-02 13:35:00,6.79,6.79,6.78,6.79,221600.0,6.3684,6.3684,6.359,6.3684,221600.0
2012-08-02 13:40:00,6.78,6.79,6.78,6.79,364000.0,6.359,6.3684,6.359,6.3684,364000.0
2012-08-02 13:45:00,6.78,6.79,6.78,6.78,218400.0,6.359,6.3684,6.359,6.359,218400.0
2012-08-02 13:50:00,6.78,6.8,6.78,6.79,755200.0,6.359,6.3778,6.359,6.3684,755200.0
2012-08-02 13:55:00,6.79,6.79,6.77,6.77,608000.0,6.3684,6.3684,6.3496,6.3496,608000.0
2012-08-02 14:00:00,6.77,6.78,6.77,6.77,728000.0,6.3496,6.359,6.3496,6.3496,728000.0
2012-08-02 14:05:00,6.77,6.78,6.77,6.78,259200.0,6.3496,6.359,6.3496,6.359,259200.0
2012-08-02 14:10:00,6.78,6.78,6.77,6.78,268000.0,6.359,6.359,6.3496,6.359,268000.0
2012-08-02 14:15:00,6.78,6.78,6.77,6.78,145600.0,6.359,6.359,6.3496,6.359,145600.0
2012-08-02 14:20:00,6.78,6.79,6.78,6.79,650400.0,6.359,6.3684,6.359,6.3684,650400.0
2012-08-02 14:25:00,6.79,6.8,6.79,6.79,324800.0,6.3684,6.3778,6.3684,6.3684,324800.0
2012-08-02 14:30:00,6.79,6.81,6.79,6.81,519200.0,6.3684,6.3872,6.3684,6.3872,519200.0
2012-08-02 14:35:00,6.81,6.83,6.8,6.82,1012000.0,6.3872,6.4059,6.3778,6.3965,1012000.0
2012-08-02 14:40:00,6.82,6.83,6.81,6.82,371200.0,6.3965,6.4059,6.3872,6.3965,371200.0
2012-08-02 14:45:00,6.82,6.82,6.82,6.82,112800.0,6.3965,6.3965,6.3965,6.3965,112800.0
2012-08-02 14:50:00,6.82,6.82,6.79,6.8,460000.0,6.3965,6.3965,6.3684,6.3778,460000.0
2012-08-02 14:55:00,6.8,6.81,6.8,6.81,337600.0,6.3778,6.3872,6.3778,6.3872,337600.0
2012-08-02 15:00:00,6.81,6.83,6.81,6.83,590400.0,6.3872,6.4059,6.3872,6.4059,590400.0
2012-08-02 15:05:00,6.83,6.84,6.82,6.83,875200.0,6.4059,6.4153,6.3965,6.4059,875200.0
2012-08-02 15:10:00,6.83,6.84,6.83,6.83,176800.0,6.4059,6.4153,6.4059,6.4059,176800.0
2012-08-02 15:15:00,6.83,6.83,6.81,6.83,579200.0,6.4059,6.4059,6.3872,6.4059,579200.0
2012-08-02 15:20:00,6.83,6.84,6.82,6.82,760000.0,6.4059,6.4153,6.3965,6.3965,760000.0
2012-08-02 15:25:00,6.83,6.83,6.82,6.82,568000.0,6.4059,6.4059,6.3965,6.3965,568000.0
2012-08-02 15:30:00,6.82,6.84,6.82,6.84,653600.0,6.3965,6.4153,6.3965,6.4153,653600.0
2012-08-02 15:35:00,6.84,6.85,6.83,6.84,1017600.0,6.4153,6.4247,6.4059,6.4153,1017600.0
2012-08-02 15:40:00,6.84,6.84,6.83,6.84,568000.0,6.4153,6.4153,6.4059,6.4153,568000.0
2012-08-02 15:45:00,6.84,6.85,6.84,6.84,764800.0,6.4153,6.4247,6.4153,6.4153,764800.0
2012-08-02 15:50:00,6.85,6.85,6.84,6.85,1022400.0,6.4247,6.4247,6.4153,6.4247,1022400.0
2012-08-02 15:55:00,6.86,6.87,6.85,6.86,1668800.0,6.434,6.4434,6.4247,6.434,1668800.0
2012-08-03 09:30:00,7.05,7.07,7.05,7.05,1978400.0,6.6122,6.631,6.6122,6.6122,1978400.0
2012-08-03 09:35:00,7.06,7.06,7.04,7.04,1520000.0,6.6216,6.6216,6.6029,6.6029,1520000.0
2012-08-03 09:40:00,7.04,7.06,7.04,7.06,966400.0,6.6029,6.6216,6.6029,6.6216,966400.0
2012-08-03 09:45:00,7.06,7.08,7.06,7.08,2019200.0,6.6216,6.6404,6.6216,6.6404,2019200.0
2012-08-03 09:50:00,7.08,7.1,7.07,7.09,1428000.0,6.6404,6.6591,6.631,6.6498,1428000.0
2012-08-03 09:55:00,7.09,7.09,7.09,7.09,1034400.0,6.6498,6.6498,6.6498,6.6498,1034400.0
2012-08-03 10:00:00,7.09,7.12,7.09,7.1,2185600.0,6.6498,6.6779,6.6498,6.6591,2185600.0
2012-08-03 10:05:00,7.11,7.12,7.11,7.11,964000.0,6.6685,6.6779,6.6685,6.6685,964000.0
2012-08-03 10:10:00,7.11,7.12,7.11,7.11,577600.0,6.6685,6.6779,6.6685,6.6685,577600.0
2012-08-03 10:15:00,7.11,7.11,7.1,7.1,744000.0,6.6685,6.6685,6.6591,6.6591,744000.0
2012-08-03 10:20:00,7.1,7.12,7.1,7.12,748800.0,6.6591,6.6779,6.6591,6.6779,748800.0
2012-08-03 10:25:00,7.12,7.13,7.11,7.13,1364800.0,6.6779,6.6873,6.6685,6.6873,1364800.0
2012-08-03 10:30:00,7.13,7.13,7.11,7.12,532800.0,6.6873,6.6873,6.6685,6.6779,532800.0
2012-08-03 10:35:00,7.12,7.12,7.11,7.11,624000.0,6.6779,6.6779,6.6685,6.6685,624000.0
2012-08-03 10:40:00,7.11,7.11,7.11,7.11,288000.0,6.6685,6.6685,6.6685,6.6685,288000.0
2012-08-03 10:45:00,7.11,7.11,7.1,7.11,433600.0,6.6685,6.6685,6.6591,6.6685,433600.0
2012-08-03 10:50:00,7.1,7.11,7.1,7.11,499200.0,6.6591,6.6685,6.6591,6.6685,499200.0
2012-08-03 10:55:00,7.11,7.12,7.11,7.11,424800.0,6.6685,6.6779,6.6685,6.6685,424800.0
2012-08-03 11:00:00,7.11,7.11,7.11,7.11,118400.0,6.6685,6.6685,6.6685,6.6685,118400.0
2012-08-03 11:05:00,7.11,7.11,7.11,7.11,216000.0,6.6685,6.6685,6.6685,6.6685,216000.0
2012-08-03 11:10:00,7.11,7.14,7.11,7.13,844800.0,6.6685,6.6967,6.6685,6.6873,844800.0
2012-08-03 11:15:00,7.13,7.14,7.12,7.13,656800.0,6.6873,6.6967,6.6779,6.6873,656800.0
2012-08-03 11:20:00,7.13,7.13,7.12,7.13,166400.0,6.6873,6.6873,6.6779,6.6873,166400.0
2012-08-03 11:25:00,7.12,7.13,7.12,7.13,152800.0,6.6779,6.6873,6.6779,6.6873,152800.0
2012-08-03 11:30:00,7.13,7.13,7.13,7.13,290400.0,6.6873,6.6873,6.6873,6.6873,290400.0
2012-08-03 11:35:00,7.13,7.14,7.13,7.14,532800.0,6.6873,6.6967,6.6873,6.6967,532800.0
2012-08-03 11:40:00,7.14,7.14,7.13,7.14,452000.0,6.6967,6.6967,6.6873,6.6967,452000.0
2012-08-03 11:45:00,7.14,7.14,7.13,7.13,432800.0,6.6967,6.6967,6.6873,6.6873,432800.0
2012-08-03 11:50:00,7.13,7.14,7.13,7.14,492800.0,6.6873,6.6967,6.6873,6.6967,492800.0
2012-08-03 11:55:00,7.14,7.15,7.14,7.15,434400.0,6.6967,6.706,6.6967,6.706,434400.0
2012-08-03 12:00:00,7.15,7.15,7.14,7.15,786400.0,6.706,6.706,6.6967,6.706,786400.0
2012-08-03 12:05:00,7.15,7.15,7.14,7.14,525600.0,6.706,6.706,6.6967,6.6967,525600.0
2012-08-03 12:10:00,7.14,7.14,7.14,7.14,315200.0,6.6967,6.6967,6.6967,6.6967,315200.0
2012-08-03 12:15:00,7.14,7.14,7.14,7.14,73600.0,6.6967,6.6967,6.6967,6.6967,73600.0
2012-08-03 12:20:00,7.14,7.15,7.14,7.15,268000.0,6.6967,6.706,6.6967,6.706,268000.0
2012-08-03 12:25:00,7.15,7.15,7.14,7.15,446400.0,6.706,6.706,6.6967,6.706,446400.0
2012-08-03 12:30:00,7.15,7.15,7.14,7.14,224000.0,6.706,6.706,6.6967,6.6967,224000.0
2012-08-03 12:35:00,7.14,7.14,7.14,7.14,444000.0,6.6967,6.6967,6.6967,6.6967,444000.0
2012-08-03 12:40:00,7.14,7.15,7.14,7.14,228800.0,6.6967,6.706,6.6967,6.6967,228800.0
2012-08-03 12:45:00,7.14,7.14,7.14,7.14,130400.0,6.6967,6.6967,6.6967,6.6967,130400.0
2012-08-03 12:50:00,7.14,7.14,7.14,7.14,206400.0,6.6967,6.6967,6.6967,6.6967,206400.0
2012-08-03 12:55:00,7.14,7.14,7.13,7.13,185600.0,6.6967,6.6967,6.6873,6.6873,185600.0
2012-08-03 13:00:00,7.13,7.14,7.13,7.14,170400.0,6.6873,6.6967,6.6873,6.6967,170400.0
2012-08-03 13:05:00,7.14,7.14,7.13,7.14,112000.0,6.6967,6.6967,6.6873,6.6967,112000.0
2012-08-03 13:10:00,7.14,7.14,7.14,7.14,280000.0,6.6967,6.6967,6.6967,6.6967,280000.0
2012-08-03 13:15:00,7.14,7.14,7.14,7.14,132800.0,6.6967,6.6967,6.6967,6.6967,132800.0
2012-08-03 13:20:00,7.14,7.14,7.13,7.13,91200.0,6.6967,6.6967,6.6873,6.6873,91200.0
2012-08-03 13:25:00,7.13,7.14,7.13,7.13,116000.0,6.6873,6.6967,6.6873,6.6873,116000.0
2012-08-03 13:30:00,7.13,7.13,7.13,7.13,374400.0,6.6873,6.6873,6.6873,6.6873,374400.0
2012-08-03 13:35:00,7.13,7.13,7.13,7.13,323200.0,6.6873,6.6873,6.6873,6.6873,323200.0
2012-08-03 13:40:00,7.13,7.14,7.13,7.13,90400.0,6.6873,6.6967,6.6873,6.6873,90400.0
2012-08-03 13:45:00,7.13,7.13,7.13,7.13,211200.0,6.6873,6.6873,6.6873,6.6873,211200.0
2012-08-03 13:50:00,7.13,7.13,7.13,7.13,308800.0,6.6873,6.6873,6.6873,6.6873,308800.0
2012-08-03 13:55:00,7.14,7.14,7.13,7.14,221600.0,6.6967,6.6967,6.6873,6.6967,221600.0
2012-08-03 14:00:00,7.14,7.14,7.14,7.14,403200.0,6.6967,6.6967,6.6967,6.6967,403200.0
2012-08-03 14:05:00,7.14,7.15,7.14,7.14,225600.0,6.6967,6.706,6.6967,6.6967,225600.0
2012-08-03 14:10:00,7.14,7.14,7.14,7.14,159200.0,6.6967,6.6967,6.6967,6.6967,159200.0
2012-08-03 14:15:00,7.14,7.14,7.14,7.14,120800.0,6.6967,6.6967,6.6967,6.6967,120800.0
2012-08-03 14:20:00,7.14,7.15,7.14,7.15,280800.0,6.6967,6.706,6.6967,6.706,280800.0
2012-08-03 14:25:00,7.15,7.15,7.14,7.14,172800.0,6.706,6.706,6.6967,6.6967,172800.0
2012-08-03 14:30:00,7.14,7.14,7.13,7.13,329600.0,6.6967,6.6967,6.6873,6.6873,329600.0
2012-08-03 14:35:00,7.13,7.14,7.13,7.13,151200.0,6.6873,6.6967,6.6873,6.6873,151200.0
2012-08-03 14:40:00,7.13,7.13,7.13,7.13,266400.0,6.6873,6.6873,6.6873,6.6873,266400.0
2012-08-03 14:45:00,7.13,7.14,7.13,7.13,192800.0,6.6873,6.6967,6.6873,6.6873,192800.0
2012-08-03 14:50:00,7.13,7.14,7.13,7.14,324000.0,6.6873,6.6967,6.6873,6.6967,324000.0
2012-08-03 14:55:00,7.14,7.14,7.13,7.13,222400.0,6.6967,6.6967,6.6873,6.6873,222400.0
2012-08-03 15:00:00,7.13,7.14,7.13,7.14,300800.0,6.6873,6.6967,6.6873,6.6967,300800.0
2012-08-03 15:05:00,7.14,7.14,7.14,7.14,312000.0,6.6967,6.6967,6.6967,6.6967,312000.0
2012-08-03 15:10:00,7.14,7.14,7.14,7.14,186400.0,6.6967,6.6967,6.6967,6.6967,186400.0
2012-08-03 15:15:00,7.14,7.14,7.13,7.13,326400.0,6.6967,6.6967,6.6873,6.6873,326400.0
2012-08-03 15:20:00,7.13,7.14,7.13,7.13,389600.0,6.6873,6.6967,6.6873,6.6873,389600.0
2012-08-03 15:25:00,7.13,7.13,7.12,7.12,362400.0,6.6873,6.6873,6.6779,6.6779,362400.0
2012-08-03 15:30:00,7.12,7.12,7.11,7.11,917600.0,6.6779,6.6779,6.6685,6.6685,917600.0
2012-08-03 15:35:00,7.11,7.11,7.1,7.11,1030400.0,6.6685,6.6685,6.6591,6.6685,1030400.0
2012-08-03 15:40:00,7.11,7.11,7.11,7.11,561600.0,6.6685,6.6685,6.6685,6.6685,561600.0
2012-08-03 15:45:00,7.11,7.13,7.11,7.13,1029600.0,6.6685,6.6873,6.6685,6.6873,1029600.0
2012-08-03 15:50:00,7.13,7.13,7.1,7.11,1299200.0,6.6873,6.6873,6.6591,6.6685,1299200.0
2012-08-03 15:55:00,7.11,7.12,7.1,7.12,4740800.0,6.6685,6.6779,6.6591,6.6779,4740800.0
2012-08-06 09:30:00,7.16,7.17,7.15,7.16,1067200.0,6.7154,6.7248,6.706,6.7154,1067200.0
2012-08-06 09:35:00,7.16,7.18,7.16,7.18,619200.0,6.7154,6.7342,6.7154,6.7342,619200.0
2012-08-06 09:40:00,7.18,7.19,7.17,7.18,1144800.0,6.7342,6.7436,6.7248,6.7342,1144800.0
2012-08-06 09:45:00,7.19,7.2,7.18,7.2,1115200.0,6.7436,6.7529,6.7342,6.7529,1115200.0
2012-08-06 09:50:00,7.2,7.2,7.19,7.19,615200.0,6.7529,6.7529,6.7436,6.7436,615200.0
2012-08-06 09:55:00,7.19,7.19,7.18,7.19,204800.0,6.7436,6.7436,6.7342,6.7436,204800.0
2012-08-06 10:00:00,7.19,7.2,7.19,7.2,494400.0,6.7436,6.7529,6.7436,6.7529,494400.0
2012-08-06 10:05:00,7.2,7.2,7.2,7.2,558400.0,6.7529,6.7529,6.7529,6.7529,558400.0
2012-08-06 10:10:00,7.2,7.2,7.19,7.19,328800.0,6.7529,6.7529,6.7436,6.7436,328800.0
2012-08-06 10:15:00,7.19,7.19,7.18,7.19,177600.0,6.7436,6.7436,6.7342,6.7436,177600.0
2012-08-06 10:20:00,7.19,7.2,7.19,7.19,437600.0,6.7436,6.7529,6.7436,6.7436,437600.0
2012-08-06 10:25:00,7.18,7.2,7.18,7.2,235200.0,6.7342,6.7529,6.7342,6.7529,235200.0
2012-08-06 10:30:00,7.2,7.21,7.2,7.2,909600.0,6.7529,6.7623,6.7529,6.7529,909600.0
2012-08-06 10:35:00,7.2,7.21,7.19,7.19,556800.0,6.7529,6.7623,6.7436,6.7436,556800.0
2012-08-06 10:40:00,7.2,7.2,7.19,7.2,807200.0,6.7529,6.7529,6.7436,6.7529,807200.0
2012-08-06 10:45:00,7.2,7.2,7.19,7.19,333600.0,6.7529,6.7529,6.7436,6.7436,333600.0
2012-08-06 10:50:00,7.2,7.2,7.19,7.2,257600.0,6.7529,6.7529,6.7436,6.7529,257600.0
2012-08-06 10:55:00,7.19,7.2,7.19,7.19,918400.0,6.7436,6.7529,6.7436,6.7436,918400.0
2012-08-06 11:00:00,7.19,7.2,7.19,7.2,399200.0,6.7436,6.7529,6.7436,6.7529,399200.0
2012-08-06 11:05:00,7.2,7.2,7.19,7.19,134400.0,6.7529,6.7529,6.7436,6.7436,134400.0
2012-08-06 11:10:00,7.19,7.19,7.19,7.19,283200.0,6.7436,6.7436,6.7436,6.7436,283200.0
2012-08-06 11:15:00,7.19,7.19,7.18,7.19,159200.0,6.7436,6.7436,6.7342,6.7436,159200.0
2012-08-06 11:20:00,7.19,7.19,7.19,7.19,311200.0,6.7436,6.7436,6.7436,6.7436,311200.0
2012-08-06 11:25:00,7.2,7.2,7.18,7.18,147200.0,6.7529,6.7529,6.7342,6.7342,147200.0
2012-08-06 11:30:00,7.18,7.19,7.17,7.19,395200.0,6.7342,6.7436,6.7248,6.7436,395200.0
2012-08-06 11:35:00,7.19,7.2,7.18,7.19,143200.0,6.7436,6.7529,6.7342,6.7436,143200.0
2012-08-06 11:40:00,7.19,7.19,7.18,7.19,132800.0,6.7436,6.7436,6.7342,6.7436,132800.0
2012-08-06 11:45:00,7.18,7.19,7.18,7.19,224800.0,6.7342,6.7436,6.7342,6.7436,224800.0
2012-08-06 11:50:00,7.19,7.19,7.18,7.19,108000.0,6.7436,6.7436,6.7342,6.7436,108000.0
2012-08-06 11:55:00,7.19,7.19,7.19,7.19,64000.0,6.7436,6.7436,6.7436,6.7436,64000.0
2012-08-06 12:00:00,7.19,7.19,7.18,7.18,140000.0,6.7436,6.7436,6.7342,6.7342,140000.0
2012-08-06 12:05:00,7.18,7.18,7.18,7.18,58400.0,6.7342,6.7342,6.7342,6.7342,58400.0
2012-08-06 12:10:00,7.18,7.19,7.18,7.19,148000.0,6.7342,6.7436,6.7342,6.7436,148000.0
2012-08-06 12:15:00,7.19,7.19,7.18,7.19,39200.0,6.7436,6.7436,6.7342,6.7436,39200.0
2012-08-06 12:20:00,7.19,7.19,7.18,7.19,84800.0,6.7436,6.7436,6.7342,6.7436,84800.0
2012-08-06 12:25:00,7.19,7.19,7.18,7.18,99200.0,6.7436,6.7436,6.7342,6.7342,99200.0
2012-08-06 12:30:00,7.19,7.19,7.18,7.19,142400.0,6.7436,6.7436,6.7342,6.7436,142400.0
2012-08-06 12:35:00,7.19,7.2,7.19,7.2,188800.0,6.7436,6.7529,6.7436,6.7529,188800.0
2012-08-06 12:40:00,7.2,7.2,7.19,7.2,201600.0,6.7529,6.7529,6.7436,6.7529,201600.0
2012-08-06 12:45:00,7.2,7.2,7.19,7.2,100800.0,6.7529,6.7529,6.7436,6.7529,100800.0
2012-08-06 12:50:00,7.2,7.21,7.2,7.21,74400.0,6.7529,6.7623,6.7529,6.7623,74400.0
2012-08-06 12:55:00,7.21,7.21,7.2,7.2,260800.0,6.7623,6.7623,6.7529,6.7529,260800.0
2012-08-06 13:00:00,7.2,7.2,7.2,7.2,300000.0,6.7529,6.7529,6.7529,6.7529,300000.0
2012-08-06 13:05:00,7.2,7.2,7.2,7.2,80000.0,6.7529,6.7529,6.7529,6.7529,80000.0
2012-08-06 13:10:00,7.2,7.2,7.2,7.2,116000.0,6.7529,6.7529,6.7529,6.7529,116000.0
2012-08-06 13:15:00,7.21,7.21,7.2,7.21,100800.0,6.7623,6.7623,6.7529,6.7623,100800.0
2012-08-06 13:20:00,7.21,7.21,7.2,7.2,438400.0,6.7623,6.7623,6.7529,6.7529,438400.0
2012-08-06 13:25:00,7.21,7.21,7.2,7.2,38400.0,6.7623,6.7623,6.7529,6.7529,38400.0
2012-08-06 13:30:00,7.2,7.21,7.2,7.2,96000.0,6.7529,6.7623,6.7529,6.7529,96000.0
2012-08-06 13:35:00,7.2,7.21,7.19,7.19,280800.0,6.7529,6.7623,6.7436,6.7436,280800.0
2012-08-06 13:40:00,7.19,7.2,7.19,7.19,168800.0,6.7436,6.7529,6.7436,6.7436,168800.0
2012-08-06 13:45:00,7.19,7.2,7.19,7.19,112000.0,6.7436,6.7529,6.7436,6.7436,112000.0
2012-08-06 13:50:00,7.19,7.19,7.18,7.19,174400.0,6.7436,6.7436,6.7342,6.7436,174400.0
2012-08-06 13:55:00,7.19,7.19,7.19,7.19,355200.0,6.7436,6.7436,6.7436,6.7436,355200.0
2012-08-06 14:00:00,7.19,7.19,7.19,7.19,191200.0,6.7436,6.7436,6.7436,6.7436,191200.0
2012-08-06 14:05:00,7.19,7.2,7.19,7.19,174400.0,6.7436,6.7529,6.7436,6.7436,174400.0
2012-08-06 14:10:00,7.19,7.2,7.19,7.2,95200.0,6.7436,6.7529,6.7436,6.7529,95200.0
2012-08-06 14:15:00,7.19,7.19,7.19,7.19,150400.0,6.7436,6.7436,6.7436,6.7436,150400.0
2012-08-06 14:20:00,7.2,7.2,7.19,7.19,410400.0,6.7529,6.7529,6.7436,6.7436,410400.0
2012-08-06 14:25:00,7.19,7.2,7.19,7.2,140000.0,6.7436,6.7529,6.7436,6.7529,140000.0
2012-08-06 14:30:00,7.2,7.2,7.2,7.2,330400.0,6.7529,6.7529,6.7529,6.7529,330400.0
2012-08-06 14:35:00,7.2,7.2,7.19,7.2,109600.0,6.7529,6.7529,6.7436,6.7529,109600.0
2012-08-06 14:40:00,7.2,7.2,7.2,7.2,92800.0,6.7529,6.7529,6.7529,6.7529,92800.0
2012-08-06 14:45:00,7.2,7.2,7.2,7.2,54400.0,6.7529,6.7529,6.7529,6.7529,54400.0
2012-08-06 14:50:00,7.2,7.2,7.2,7.2,106400.0,6.7529,6.7529,6.7529,6.7529,106400.0
2012-08-06 14:55:00,7.2,7.2,7.19,7.2,60000.0,6.7529,6.7529,6.7436,6.7529,60000.0
2012-08-06 15:00:00,7.2,7.2,7.2,7.2,192800.0,6.7529,6.7529,6.7529,6.7529,192800.0
2012-08-06 15:05:00,7.2,7.2,7.2,7.2,192000.0,6.7529,6.7529,6.7529,6.7529,192000.0
2012-08-06 15:10:00,7.2,7.2,7.2,7.2,144000.0,6.7529,6.7529,6.7529,6.7529,144000.0
2012-08-06 15:15:00,7.2,7.2,7.19,7.19,423200.0,6.7529,6.7529,6.7436,6.7436,423200.0
2012-08-06 15:20:00,7.19,7.19,7.19,7.19,267200.0,6.7436,6.7436,6.7436,6.7436,267200.0
2012-08-06 15:25:00,7.19,7.2,7.19,7.2,159200.0,6.7436,6.7529,6.7436,6.7529,159200.0
2012-08-06 15:30:00,7.2,7.2,7.19,7.2,219200.0,6.7529,6.7529,6.7436,6.7529,219200.0
2012-08-06 15:35:00,7.2,7.2,7.19,7.19,106400.0,6.7529,6.7529,6.7436,6.7436,106400.0
2012-08-06 15:40:00,7.19,7.19,7.18,7.19,852800.0,6.7436,6.7436,6.7342,6.7436,852800.0
2012-08-06 15:45:00,7.19,7.19,7.17,7.18,908800.0,6.7436,6.7436,6.7248,6.7342,908800.0
2012-08-06 15:50:00,7.18,7.18,7.17,7.18,488000.0,6.7342,6.7342,6.7248,6.7342,488000.0
2012-08-06 15:55:00,7.18,7.18,7.15,7.15,1589600.0,6.7342,6.7342,6.706,6.706,1589600.0
2012-08-07 09:30:00,7.21,7.22,7.21,7.22,632800.0,6.7623,6.7717,6.7623,6.7717,632800.0
2012-08-07 09:35:00,7.22,7.23,7.22,7.22,521600.0,6.7717,6.7811,6.7717,6.7717,521600.0
2012-08-07 09:40:00,7.22,7.23,7.22,7.23,544800.0,6.7717,6.7811,6.7717,6.7811,544800.0
2012-08-07 09:45:00,7.23,7.24,7.22,7.23,684800.0,6.7811,6.7905,6.7717,6.7811,684800.0
2012-08-07 09:50:00,7.23,7.23,7.22,7.23,632800.0,6.7811,6.7811,6.7717,6.7811,632800.0
2012-08-07 09:55:00,7.23,7.24,7.23,7.23,373600.0,6.7811,6.7905,6.7811,6.7811,373600.0
2012-08-07 10:00:00,7.24,7.25,7.23,7.24,605600.0,6.7905,6.7998,6.7811,6.7905,605600.0
2012-08-07 10:05:00,7.24,7.25,7.24,7.25,699200.0,6.7905,6.7998,6.7905,6.7998,699200.0
2012-08-07 10:10:00,7.25,7.25,7.24,7.25,270400.0,6.7998,6.7998,6.7905,6.7998,270400.0
2012-08-07 10:15:00,7.25,7.25,7.24,7.25,355200.0,6.7998,6.7998,6.7905,6.7998,355200.0
2012-08-07 10:20:00,7.25,7.26,7.25,7.25,351200.0,6.7998,6.8092,6.7998,6.7998,351200.0
2012-08-07 10:25:00,7.25,7.26,7.25,7.25,203200.0,6.7998,6.8092,6.7998,6.7998,203200.0
2012-08-07 10:30:00,7.25,7.26,7.25,7.25,305600.0,6.7998,6.8092,6.7998,6.7998,305600.0
2012-08-07 10:35:00,7.25,7.25,7.24,7.24,400000.0,6.7998,6.7998,6.7905,6.7905,400000.0
2012-08-07 10:40:00,7.24,7.25,7.24,7.25,139200.0,6.7905,6.7998,6.7905,6.7998,139200.0
2012-08-07 10:45:00,7.25,7.25,7.24,7.25,275200.0,6.7998,6.7998,6.7905,6.7998,275200.0
2012-08-07 10:50:00,7.25,7.25,7.24,7.25,207200.0,6.7998,6.7998,6.7905,6.7998,207200.0
2012-08-07 10:55:00,7.25,7.25,7.24,7.25,601600.0,6.7998,6.7998,6.7905,6.7998,601600.0
2012-08-07 11:00:00,7.25,7.25,7.24,7.24,72800.0,6.7998,6.7998,6.7905,6.7905,72800.0
2012-08-07 11:05:00,7.24,7.24,7.23,7.23,450400.0,6.7905,6.7905,6.7811,6.7811,450400.0
2012-08-07 11:10:00,7.23,7.23,7.23,7.23,148000.0,6.7811,6.7811,6.7811,6.7811,148000.0
2012-08-07 11:15:00,7.23,7.23,7.23,7.23,153600.0,6.7811,6.7811,6.7811,6.7811,153600.0
2012-08-07 11:20:00,7.23,7.24,7.23,7.24,344800.0,6.7811,6.7905,6.7811,6.7905,344800.0
2012-08-07 11:25:00,7.23,7.25,7.23,7.24,590400.0,6.7811,6.7998,6.7811,6.7905,590400.0
2012-08-07 11:30:00,7.24,7.25,7.24,7.25,275200.0,6.7905,6.7998,6.7905,6.7998,275200.0
2012-08-07 11:35:00,7.25,7.26,7.25,7.25,198400.0,6.7998,6.8092,6.7998,6.7998,198400.0
2012-08-07 11:40:00,7.26,7.27,7.26,7.27,527200.0,6.8092,6.8186,6.8092,6.8186,527200.0
2012-08-07 11:45:00,7.27,7.28,7.26,7.27,304000.0,6.8186,6.828,6.8092,6.8186,304000.0
2012-08-07 11:50:00,7.27,7.28,7.27,7.28,183200.0,6.8186,6.828,6.8186,6.828,183200.0
2012-08-07 11:55:00,7.28,7.28,7.27,7.27,477600.0,6.828,6.828,6.8186,6.8186,477600.0
2012-08-07 12:00:00,7.27,7.28,7.27,7.27,596800.0,6.8186,6.828,6.8186,6.8186,596800.0
2012-08-07 12:05:00,7.27,7.27,7.27,7.27,221600.0,6.8186,6.8186,6.8186,6.8186,221600.0
2012-08-07 12:10:00,7.27,7.27,7.27,7.27,108000.0,6.8186,6.8186,6.8186,6.8186,108000.0
2012-08-07 12:15:00,7.27,7.28,7.27,7.27,257600.0,6.8186,6.828,6.8186,6.8186,257600.0
2012-08-07 12:20:00,7.27,7.27,7.27,7.27,238400.0,6.8186,6.8186,6.8186,6.8186,238400.0
2012-08-07 12:25:00,7.27,7.28,7.27,7.27,212000.0,6.8186,6.828,6.8186,6.8186,212000.0
2012-08-07 12:30:00,7.27,7.28,7.27,7.28,24800.0,6.8186,6.828,6.8186,6.828,24800.0
2012-08-07 12:35:00,7.28,7.28,7.28,7.28,377600.0,6.828,6.828,6.828,6.828,377600.0
2012-08-07 12:40:00,7.29,7.29,7.28,7.28,147200.0,6.8373,6.8373,6.828,6.828,147200.0
2012-08-07 12:45:00,7.28,7.28,7.28,7.28,29600.0,6.828,6.828,6.828,6.828,29600.0
2012-08-07 12:50:00,7.28,7.28,7.28,7.28,153600.0,6.828,6.828,6.828,6.828,153600.0
2012-08-07 12:55:00,7.28,7.28,7.27,7.27,146400.0,6.828,6.828,6.8186,6.8186,146400.0
2012-08-07 13:00:00,7.27,7.28,7.27,7.27,98400.0,6.8186,6.828,6.8186,6.8186,98400.0
2012-08-07 13:05:00,7.27,7.27,7.27,7.27,369600.0,6.8186,6.8186,6.8186,6.8186,369600.0
2012-08-07 13:10:00,7.27,7.27,7.27,7.27,288800.0,6.8186,6.8186,6.8186,6.8186,288800.0
2012-08-07 13:15:00,7.27,7.28,7.27,7.27,298400.0,6.8186,6.828,6.8186,6.8186,298400.0
2012-08-07 13:20:00,7.27,7.28,7.27,7.28,127200.0,6.8186,6.828,6.8186,6.828,127200.0
2012-08-07 13:25:00,7.28,7.28,7.27,7.28,188800.0,6.828,6.828,6.8186,6.828,188800.0
2012-08-07 13:30:00,7.28,7.28,7.27,7.28,56800.0,6.828,6.828,6.8186,6.828,56800.0
2012-08-07 13:35:00,7.28,7.28,7.28,7.28,80000.0,6.828,6.828,6.828,6.828,80000.0
2012-08-07 13:40:00,7.27,7.28,7.27,7.27,86400.0,6.8186,6.828,6.8186,6.8186,86400.0
2012-08-07 13:45:00,7.27,7.28,7.27,7.27,217600.0,6.8186,6.828,6.8186,6.8186,217600.0
2012-08-07 13:50:00,7.27,7.27,7.27,7.27,144000.0,6.8186,6.8186,6.8186,6.8186,144000.0
2012-08-07 13:55:00,7.27,7.27,7.27,7.27,93600.0,6.8186,6.8186,6.8186,6.8186,93600.0
2012-08-07 14:00:00,7.27,7.27,7.27,7.27,218400.0,6.8186,6.8186,6.8186,6.8186,218400.0
2012-08-07 14:05:00,7.27,7.27,7.27,7.27,200800.0,6.8186,6.8186,6.8186,6.8186,200800.0
2012-08-07 14:10:00,7.27,7.27,7.26,7.26,180800.0,6.8186,6.8186,6.8092,6.8092,180800.0
2012-08-07 14:15:00,7.26,7.26,7.26,7.26,124800.0,6.8092,6.8092,6.8092,6.8092,124800.0
2012-08-07 14:20:00,7.26,7.26,7.26,7.26,155200.0,6.8092,6.8092,6.8092,6.8092,155200.0
2012-08-07 14:25:00,7.26,7.26,7.25,7.25,262400.0,6.8092,6.8092,6.7998,6.7998,262400.0
2012-08-07 14:30:00,7.25,7.26,7.25,7.26,74400.0,6.7998,6.8092,6.7998,6.8092,74400.0
2012-08-07 14:35:00,7.26,7.26,7.26,7.26,73600.0,6.8092,6.8092,6.8092,6.8092,73600.0
2012-08-07 14:40:00,7.26,7.26,7.26,7.26,173600.0,6.8092,6.8092,6.8092,6.8092,173600.0
2012-08-07 14:45:00,7.26,7.26,7.26,7.26,116800.0,6.8092,6.8092,6.8092,6.8092,116800.0
2012-08-07 14:50:00,7.26,7.26,7.26,7.26,165600.0,6.8092,6.8092,6.8092,6.8092,165600.0
2012-08-07 14:55:00,7.26,7.26,7.25,7.25,306400.0,6.8092,6.8092,6.7998,6.7998,306400.0
2012-08-07 15:00:00,7.25,7.25,7.24,7.24,305600.0,6.7998,6.7998,6.7905,6.7905,305600.0
2012-08-07 15:05:00,7.24,7.25,7.23,7.24,554400.0,6.7905,6.7998,6.7811,6.7905,554400.0
2012-08-07 15:10:00,7.24,7.25,7.23,7.23,856000.0,6.7905,6.7998,6.7811,6.7811,856000.0
2012-08-07 15:15:00,7.23,7.24,7.23,7.24,370400.0,6.7811,6.7905,6.7811,6.7905,370400.0
2012-08-07 15:20:00,7.24,7.24,7.24,7.24,321600.0,6.7905,6.7905,6.7905,6.7905,321600.0
2012-08-07 15:25:00,7.24,7.25,7.24,7.24,799200.0,6.7905,6.7998,6.7905,6.7905,799200.0
2012-08-07 15:30:00,7.24,7.25,7.23,7.24,855200.0,6.7905,6.7998,6.7811,6.7905,855200.0
2012-08-07 15:35:00,7.23,7.24,7.23,7.23,303200.0,6.7811,6.7905,6.7811,6.7811,303200.0
2012-08-07 15:40:00,7.24,7.24,7.23,7.24,510400.0,6.7905,6.7905,6.7811,6.7905,510400.0
2012-08-07 15:45:00,7.24,7.25,7.24,7.24,1114400.0,6.7905,6.7998,6.7905,6.7905,1114400.0
2012-08-07 15:50:00,7.24,7.24,7.22,7.22,1018400.0,6.7905,6.7905,6.7717,6.7717,1018400.0
2012-08-07 15:55:00,7.23,7.23,7.22,7.22,1831200.0,6.7811,6.7811,6.7717,6.7717,1831200.0
2012-08-08 09:30:00,7.18,7.18,7.17,7.18,772000.0,6.7342,6.7342,6.7248,6.7342,772000.0
2012-08-08 09:35:00,7.18,7.2,7.17,7.2,671200.0,6.7342,6.7529,6.7248,6.7529,671200.0
2012-08-08 09:40:00,7.2,7.21,7.19,7.19,521600.0,6.7529,6.7623,6.7436,6.7436,521600.0
2012-08-08 09:45:00,7.19,7.2,7.19,7.2,257600.0,6.7436,6.7529,6.7436,6.7529,257600.0
2012-08-08 09:50:00,7.2,7.21,7.19,7.2,502400.0,6.7529,6.7623,6.7436,6.7529,502400.0
2012-08-08 09:55:00,7.19,7.2,7.19,7.2,372800.0,6.7436,6.7529,6.7436,6.7529,372800.0
2012-08-08 10:00:00,7.2,7.21,7.19,7.2,556800.0,6.7529,6.7623,6.7436,6.7529,556800.0
2012-08-08 10:05:00,7.2,7.2,7.19,7.2,221600.0,6.7529,6.7529,6.7436,6.7529,221600.0
2012-08-08 10:10:00,7.19,7.21,7.19,7.21,714400.0,6.7436,6.7623,6.7436,6.7623,714400.0
2012-08-08 10:15:00,7.21,7.22,7.21,7.21,475200.0,6.7623,6.7717,6.7623,6.7623,475200.0
2012-08-08 10:20:00,7.21,7.22,7.21,7.21,232000.0,6.7623,6.7717,6.7623,6.7623,232000.0
2012-08-08 10:25:00,7.21,7.21,7.2,7.21,75200.0,6.7623,6.7623,6.7529,6.7623,75200.0
2012-08-08 10:30:00,7.21,7.21,7.19,7.19,399200.0,6.7623,6.7623,6.7436,6.7436,399200.0
2012-08-08 10:35:00,7.19,7.19,7.19,7.19,144000.0,6.7436,6.7436,6.7436,6.7436,144000.0
2012-08-08 10:40:00,7.19,7.19,7.19,7.19,260000.0,6.7436,6.7436,6.7436,6.7436,260000.0
2012-08-08 10:45:00,7.19,7.2,7.19,7.2,622400.0,6.7436,6.7529,6.7436,6.7529,622400.0
2012-08-08 10:50:00,7.2,7.21,7.2,7.21,477600.0,6.7529,6.7623,6.7529,6.7623,477600.0
2012-08-08 10:55:00,7.21,7.21,7.2,7.21,394400.0,6.7623,6.7623,6.7529,6.7623,394400.0
2012-08-08 11:00:00,7.21,7.21,7.2,7.2,224800.0,6.7623,6.7623,6.7529,6.7529,224800.0
2012-08-08 11:05:00,7.21,7.21,7.21,7.21,264800.0,6.7623,6.7623,6.7623,6.7623,264800.0
2012-08-08 11:10:00,7.21,7.23,7.21,7.23,637600.0,6.7623,6.7811,6.7623,6.7811,637600.0
2012-08-08 11:15:00,7.23,7.25,7.23,7.25,620000.0,6.7811,6.7998,6.7811,6.7998,620000.0
2012-08-08 11:20:00,7.25,7.25,7.24,7.24,167200.0,6.7998,6.7998,6.7905,6.7905,167200.0
2012-08-08 11:25:00,7.24,7.25,7.24,7.25,327200.0,6.7905,6.7998,6.7905,6.7998,327200.0
2012-08-08 11:30:00,7.25,7.25,7.25,7.25,340800.0,6.7998,6.7998,6.7998,6.7998,340800.0
2012-08-08 11:35:00,7.25,7.26,7.25,7.25,344800.0,6.7998,6.8092,6.7998,6.7998,344800.0
2012-08-08 11:40:00,7.25,7.25,7.25,7.25,108800.0,6.7998,6.7998,6.7998,6.7998,108800.0
2012-08-08 11:45:00,7.25,7.25,7.24,7.24,320800.0,6.7998,6.7998,6.7905,6.7905,320800.0
2012-08-08 11:50:00,7.24,7.25,7.24,7.25,188800.0,6.7905,6.7998,6.7905,6.7998,188800.0
2012-08-08 11:55:00,7.25,7.25,7.24,7.24,91200.0,6.7998,6.7998,6.7905,6.7905,91200.0
2012-08-08 12:00:00,7.24,7.24,7.24,7.24,94400.0,6.7905,6.7905,6.7905,6.7905,94400.0
2012-08-08 12:05:00,7.24,7.24,7.24,7.24,67200.0,6.7905,6.7905,6.7905,6.7905,67200.0
2012-08-08 12:10:00,7.24,7.24,7.24,7.24,126400.0,6.7905,6.7905,6.7905,6.7905,126400.0
2012-08-08 12:15:00,7.24,7.25,7.24,7.25,263200.0,6.7905,6.7998,6.7905,6.7998,263200.0
2012-08-08 12:20:00,7.25,7.25,7.25,7.25,81600.0,6.7998,6.7998,6.7998,6.7998,81600.0
2012-08-08 12:25:00,7.24,7.24,7.24,7.24,109600.0,6.7905,6.7905,6.7905,6.7905,109600.0
2012-08-08 12:30:00,7.24,7.24,7.24,7.24,98400.0,6.7905,6.7905,6.7905,6.7905,98400.0
2012-08-08 12:35:00,7.24,7.24,7.24,7.24,41600.0,6.7905,6.7905,6.7905,6.7905,41600.0
2012-08-08 12:40:00,7.24,7.24,7.23,7.23,192000.0,6.7905,6.7905,6.7811,6.7811,192000.0
2012-08-08 12:45:00,7.23,7.23,7.22,7.22,209600.0,6.7811,6.7811,6.7717,6.7717,209600.0
2012-08-08 12:50:00,7.22,7.23,7.22,7.22,164800.0,6.7717,6.7811,6.7717,6.7717,164800.0
2012-08-08 12:55:00,7.22,7.23,7.22,7.23,223200.0,6.7717,6.7811,6.7717,6.7811,223200.0
2012-08-08 13:00:00,7.23,7.25,7.23,7.24,279200.0,6.7811,6.7998,6.7811,6.7905,279200.0
2012-08-08 13:05:00,7.25,7.25,7.24,7.24,234400.0,6.7998,6.7998,6.7905,6.7905,234400.0
2012-08-08 13:10:00,7.24,7.24,7.23,7.24,109600.0,6.7905,6.7905,6.7811,6.7905,109600.0
2012-08-08 13:15:00,7.24,7.24,7.23,7.24,62400.0,6.7905,6.7905,6.7811,6.7905,62400.0
2012-08-08 13:20:00,7.24,7.25,7.24,7.25,192800.0,6.7905,6.7998,6.7905,6.7998,192800.0
2012-08-08 13:25:00,7.24,7.24,7.24,7.24,121600.0,6.7905,6.7905,6.7905,6.7905,121600.0
2012-08-08 13:30:00,7.24,7.25,7.24,7.24,79200.0,6.7905,6.7998,6.7905,6.7905,79200.0
2012-08-08 13:35:00,7.24,7.24,7.24,7.24,82400.0,6.7905,6.7905,6.7905,6.7905,82400.0
2012-08-08 13:40:00,7.24,7.24,7.23,7.23,196800.0,6.7905,6.7905,6.7811,6.7811,196800.0
2012-08-08 13:45:00,7.23,7.23,7.23,7.23,237600.0,6.7811,6.7811,6.7811,6.7811,237600.0
2012-08-08 13:50:00,7.23,7.24,7.23,7.24,84000.0,6.7811,6.7905,6.7811,6.7905,84000.0
2012-08-08 13:55:00,7.24,7.24,7.23,7.23,39200.0,6.7905,6.7905,6.7811,6.7811,39200.0
2012-08-08 14:00:00,7.23,7.23,7.22,7.22,246400.0,6.7811,6.7811,6.7717,6.7717,246400.0
2012-08-08 14:05:00,7.23,7.23,7.22,7.22,51200.0,6.7811,6.7811,6.7717,6.7717,51200.0
2012-08-08 14:10:00,7.22,7.23,7.22,7.22,134400.0,6.7717,6.7811,6.7717,6.7717,134400.0
2012-08-08 14:15:00,7.22,7.22,7.21,7.21,469600.0,6.7717,6.7717,6.7623,6.7623,469600.0
2012-08-08 14:20:00,7.21,7.22,7.21,7.21,311200.0,6.7623,6.7717,6.7623,6.7623,311200.0
2012-08-08 14:25:00,7.21,7.22,7.21,7.22,456000.0,6.7623,6.7717,6.7623,6.7717,456000.0
2012-08-08 14:30:00,7.22,7.22,7.22,7.22,133600.0,6.7717,6.7717,6.7717,6.7717,133600.0
2012-08-08 14:35:00,7.22,7.23,7.22,7.22,275200.0,6.7717,6.7811,6.7717,6.7717,275200.0
2012-08-08 14:40:00,7.22,7.23,7.22,7.23,295200.0,6.7717,6.7811,6.7717,6.7811,295200.0
2012-08-08 14:45:00,7.23,7.23,7.22,7.22,472000.0,6.7811,6.7811,6.7717,6.7717,472000.0
2012-08-08 14:50:00,7.22,7.22,7.22,7.22,132800.0,6.7717,6.7717,6.7717,6.7717,132800.0
2012-08-08 14:55:00,7.22,7.22,7.21,7.22,279200.0,6.7717,6.7717,6.7623,6.7717,279200.0
2012-08-08 15:00:00,7.22,7.23,7.22,7.23,488000.0,6.7717,6.7811,6.7717,6.7811,488000.0
2012-08-08 15:05:00,7.23,7.23,7.23,7.23,228800.0,6.7811,6.7811,6.7811,6.7811,228800.0
2012-08-08 15:10:00,7.23,7.24,7.23,7.24,306400.0,6.7811,6.7905,6.7811,6.7905,306400.0
2012-08-08 15:15:00,7.24,7.25,7.24,7.24,336800.0,6.7905,6.7998,6.7905,6.7905,336800.0
2012-08-08 15:20:00,7.24,7.24,7.24,7.24,325600.0,6.7905,6.7905,6.7905,6.7905,325600.0
2012-08-08 15:25:00,7.24,7.25,7.24,7.24,204800.0,6.7905,6.7998,6.7905,6.7905,204800.0
2012-08-08 15:30:00,7.24,7.25,7.24,7.24,244800.0,6.7905,6.7998,6.7905,6.7905,244800.0
2012-08-08 15:35:00,7.24,7.24,7.24,7.24,358400.0,6.7905,6.7905,6.7905,6.7905,358400.0
2012-08-08 15:40:00,7.24,7.24,7.23,7.24,427200.0,6.7905,6.7905,6.7811,6.7905,427200.0
2012-08-08 15:45:00,7.24,7.25,7.24,7.24,286400.0,6.7905,6.7998,6.7905,6.7905,286400.0
2012-08-08 15:50:00,7.24,7.24,7.23,7.24,323200.0,6.7905,6.7905,6.7811,6.7905,323200.0
2012-08-08 15:55:00,7.24,7.24,7.23,7.24,1036000.0,6.7905,6.7905,6.7811,6.7905,1036000.0
2012-08-09 09:30:00,7.22,7.23,7.22,7.22,940000.0,6.7717,6.7811,6.7717,6.7717,940000.0
2012-08-09 09:35:00,7.23,7.24,7.22,7.24,1037600.0,6.7811,6.7905,6.7717,6.7905,1037600.0
2012-08-09 09:40:00,7.23,7.27,7.23,7.26,908800.0,6.7811,6.8186,6.7811,6.8092,908800.0
2012-08-09 09:45:00,7.26,7.26,7.25,7.25,977600.0,6.8092,6.8092,6.7998,6.7998,977600.0
2012-08-09 09:50:00,7.25,7.26,7.25,7.26,161600.0,6.7998,6.8092,6.7998,6.8092,161600.0
2012-08-09 09:55:00,7.26,7.26,7.24,7.24,607200.0,6.8092,6.8092,6.7905,6.7905,607200.0
2012-08-09 10:00:00,7.24,7.24,7.24,7.24,298400.0,6.7905,6.7905,6.7905,6.7905,298400.0
2012-08-09 10:05:00,7.24,7.25,7.24,7.25,181600.0,6.7905,6.7998,6.7905,6.7998,181600.0
2012-08-09 10:10:00,7.25,7.26,7.25,7.26,415200.0,6.7998,6.8092,6.7998,6.8092,415200.0
2012-08-09 10:15:00,7.26,7.27,7.26,7.27,584800.0,6.8092,6.8186,6.8092,6.8186,584800.0
2012-08-09 10:20:00,7.27,7.28,7.26,7.26,630400.0,6.8186,6.828,6.8092,6.8092,630400.0
2012-08-09 10:25:00,7.26,7.26,7.25,7.26,336000.0,6.8092,6.8092,6.7998,6.8092,336000.0
2012-08-09 10:30:00,7.26,7.27,7.25,7.27,382400.0,6.8092,6.8186,6.7998,6.8186,382400.0
2012-08-09 10:35:00,7.27,7.27,7.26,7.26,241600.0,6.8186,6.8186,6.8092,6.8092,241600.0
2012-08-09 10:40:00,7.27,7.27,7.26,7.27,477600.0,6.8186,6.8186,6.8092,6.8186,477600.0
2012-08-09 10:45:00,7.27,7.27,7.27,7.27,330400.0,6.8186,6.8186,6.8186,6.8186,330400.0
2012-08-09 10:50:00,7.27,7.28,7.27,7.28,924000.0,6.8186,6.828,6.8186,6.828,924000.0
2012-08-09 10:55:00,7.28,7.28,7.27,7.27,508000.0,6.828,6.828,6.8186,6.8186,508000.0
2012-08-09 11:00:00,7.27,7.28,7.26,7.27,624000.0,6.8186,6.828,6.8092,6.8186,624000.0
2012-08-09 11:05:00,7.27,7.27,7.26,7.27,238400.0,6.8186,6.8186,6.8092,6.8186,238400.0
2012-08-09 11:10:00,7.27,7.27,7.27,7.27,244800.0,6.8186,6.8186,6.8186,6.8186,244800.0
2012-08-09 11:15:00,7.27,7.27,7.26,7.27,339200.0,6.8186,6.8186,6.8092,6.8186,339200.0
2012-08-09 11:20:00,7.27,7.27,7.26,7.26,177600.0,6.8186,6.8186,6.8092,6.8092,177600.0
2012-08-09 11:25:00,7.26,7.26,7.25,7.26,780000.0,6.8092,6.8092,6.7998,6.8092,780000.0
2012-08-09 11:30:00,7.26,7.26,7.26,7.26,182400.0,6.8092,6.8092,6.8092,6.8092,182400.0
2012-08-09 11:35:00,7.26,7.26,7.26,7.26,152800.0,6.8092,6.8092,6.8092,6.8092,152800.0
2012-08-09 11:40:00,7.26,7.26,7.23,7.23,733600.0,6.8092,6.8092,6.7811,6.7811,733600.0
2012-08-09 11:45:00,7.23,7.23,7.22,7.22,617600.0,6.7811,6.7811,6.7717,6.7717,617600.0
2012-08-09 11:50:00,7.22,7.23,7.21,7.21,820000.0,6.7717,6.7811,6.7623,6.7623,820000.0
2012-08-09 11:55:00,7.21,7.22,7.21,7.22,742400.0,6.7623,6.7717,6.7623,6.7717,742400.0
2012-08-09 12:00:00,7.22,7.22,7.21,7.22,421600.0,6.7717,6.7717,6.7623,6.7717,421600.0
2012-08-09 12:05:00,7.22,7.22,7.21,7.22,452800.0,6.7717,6.7717,6.7623,6.7717,452800.0
2012-08-09 12:10:00,7.22,7.23,7.22,7.23,300000.0,6.7717,6.7811,6.7717,6.7811,300000.0
2012-08-09 12:15:00,7.23,7.23,7.23,7.23,181600.0,6.7811,6.7811,6.7811,6.7811,181600.0
2012-08-09 12:20:00,7.23,7.23,7.22,7.22,391200.0,6.7811,6.7811,6.7717,6.7717,391200.0
2012-08-09 12:25:00,7.23,7.23,7.22,7.22,116000.0,6.7811,6.7811,6.7717,6.7717,116000.0
2012-08-09 12:30:00,7.23,7.23,7.22,7.23,403200.0,6.7811,6.7811,6.7717,6.7811,403200.0
2012-08-09 12:35:00,7.23,7.23,7.23,7.23,113600.0,6.7811,6.7811,6.7811,6.7811,113600.0
2012-08-09 12:40:00,7.23,7.24,7.23,7.24,357600.0,6.7811,6.7905,6.7811,6.7905,357600.0
2012-08-09 12:45:00,7.24,7.24,7.24,7.24,140800.0,6.7905,6.7905,6.7905,6.7905,140800.0
2012-08-09 12:50:00,7.24,7.25,7.24,7.25,206400.0,6.7905,6.7998,6.7905,6.7998,206400.0
2012-08-09 12:55:00,7.25,7.26,7.24,7.26,289600.0,6.7998,6.8092,6.7905,6.8092,289600.0
2012-08-09 13:00:00,7.26,7.26,7.26,7.26,559200.0,6.8092,6.8092,6.8092,6.8092,559200.0
2012-08-09 13:05:00,7.26,7.26,7.25,7.26,164000.0,6.8092,6.8092,6.7998,6.8092,164000.0
2012-08-09 13:10:00,7.25,7.25,7.25,7.25,183200.0,6.7998,6.7998,6.7998,6.7998,183200.0
2012-08-09 13:15:00,7.25,7.25,7.24,7.25,235200.0,6.7998,6.7998,6.7905,6.7998,235200.0
2012-08-09 13:20:00,7.25,7.25,7.24,7.25,120000.0,6.7998,6.7998,6.7905,6.7998,120000.0
2012-08-09 13:25:00,7.25,7.25,7.24,7.25,73600.0,6.7998,6.7998,6.7905,6.7998,73600.0
2012-08-09 13:30:00,7.25,7.25,7.24,7.24,85600.0,6.7998,6.7998,6.7905,6.7905,85600.0
2012-08-09 13:35:00,7.25,7.26,7.25,7.25,258400.0,6.7998,6.8092,6.7998,6.7998,258400.0
2012-08-09 13:40:00,7.25,7.25,7.25,7.25,143200.0,6.7998,6.7998,6.7998,6.7998,143200.0
2012-08-09 13:45:00,7.25,7.25,7.25,7.25,100000.0,6.7998,6.7998,6.7998,6.7998,100000.0
2012-08-09 13:50:00,7.25,7.25,7.25,7.25,45600.0,6.7998,6.7998,6.7998,6.7998,45600.0
2012-08-09 13:55:00,7.25,7.25,7.25,7.25,40000.0,6.7998,6.7998,6.7998,6.7998,40000.0
2012-08-09 14:00:00,7.25,7.25,7.25,7.25,164000.0,6.7998,6.7998,6.7998,6.7998,164000.0
2012-08-09 14:05:00,7.25,7.25,7.24,7.25,124800.0,6.7998,6.7998,6.7905,6.7998,124800.0
2012-08-09 14:10:00,7.25,7.25,7.25,7.25,20000.0,6.7998,6.7998,6.7998,6.7998,20000.0
2012-08-09 14:15:00,7.25,7.25,7.24,7.25,20800.0,6.7998,6.7998,6.7905,6.7998,20800.0
2012-08-09 14:20:00,7.25,7.25,7.25,7.25,160000.0,6.7998,6.7998,6.7998,6.7998,160000.0
2012-08-09 14:25:00,7.25,7.26,7.25,7.26,124000.0,6.7998,6.8092,6.7998,6.8092,124000.0
2012-08-09 14:30:00,7.26,7.26,7.25,7.26,800800.0,6.8092,6.8092,6.7998,6.8092,800800.0
2012-08-09 14:35:00,7.26,7.27,7.26,7.26,780800.0,6.8092,6.8186,6.8092,6.8092,780800.0
2012-08-09 14:40:00,7.26,7.26,7.26,7.26,96800.0,6.8092,6.8092,6.8092,6.8092,96800.0
2012-08-09 14:45:00,7.26,7.26,7.26,7.26,49600.0,6.8092,6.8092,6.8092,6.8092,49600.0
2012-08-09 14:50:00,7.26,7.26,7.26,7.26,84800.0,6.8092,6.8092,6.8092,6.8092,84800.0
2012-08-09 14:55:00,7.26,7.26,7.26,7.26,180000.0,6.8092,6.8092,6.8092,6.8092,180000.0
2012-08-09 15:00:00,7.26,7.26,7.25,7.25,300800.0,6.8092,6.8092,6.7998,6.7998,300800.0
2012-08-09 15:05:00,7.25,7.25,7.25,7.25,372800.0,6.7998,6.7998,6.7998,6.7998,372800.0
2012-08-09 15:10:00,7.25,7.26,7.25,7.26,460800.0,6.7998,6.8092,6.7998,6.8092,460800.0
2012-08-09 15:15:00,7.26,7.27,7.26,7.26,160000.0,6.8092,6.8186,6.8092,6.8092,160000.0
2012-08-09 15:20:00,7.26,7.26,7.25,7.26,320000.0,6.8092,6.8092,6.7998,6.8092,320000.0
2012-08-09 15:25:00,7.26,7.26,7.26,7.26,48800.0,6.8092,6.8092,6.8092,6.8092,48800.0
2012-08-09 15:30:00,7.26,7.26,7.25,7.25,205600.0,6.8092,6.8092,6.7998,6.7998,205600.0
2012-08-09 15:35:00,7.25,7.26,7.25,7.25,214400.0,6.7998,6.8092,6.7998,6.7998,214400.0
2012-08-09 15:40:00,7.25,7.26,7.25,7.26,86400.0,6.7998,6.8092,6.7998,6.8092,86400.0
2012-08-09 15:45:00,7.26,7.26,7.24,7.25,337600.0,6.8092,6.8092,6.7905,6.7998,337600.0
2012-08-09 15:50:00,7.25,7.25,7.24,7.24,444800.0,6.7998,6.7998,6.7905,6.7905,444800.0
2012-08-09 15:55:00,7.24,7.25,7.24,7.25,2459200.0,6.7905,6.7998,6.7905,6.7998,2459200.0
2012-08-10 09:30:00,7.2,7.21,7.18,7.18,1334400.0,6.7529,6.7623,6.7342,6.7342,1334400.0
2012-08-10 09:35:00,7.18,7.19,7.17,7.19,756800.0,6.7342,6.7436,6.7248,6.7436,756800.0
2012-08-10 09:40:00,7.19,7.2,7.19,7.2,571200.0,6.7436,6.7529,6.7436,6.7529,571200.0
2012-08-10 09:45:00,7.19,7.2,7.18,7.18,248000.0,6.7436,6.7529,6.7342,6.7342,248000.0
2012-08-10 09:50:00,7.19,7.19,7.18,7.18,338400.0,6.7436,6.7436,6.7342,6.7342,338400.0
2012-08-10 09:55:00,7.19,7.2,7.19,7.19,374400.0,6.7436,6.7529,6.7436,6.7436,374400.0
2012-08-10 10:00:00,7.19,7.2,7.18,7.19,777600.0,6.7436,6.7529,6.7342,6.7436,777600.0
2012-08-10 10:05:00,7.19,7.21,7.19,7.2,522400.0,6.7436,6.7623,6.7436,6.7529,522400.0
2012-08-10 10:10:00,7.2,7.23,7.2,7.23,1403200.0,6.7529,6.7811,6.7529,6.7811,1403200.0
2012-08-10 10:15:00,7.23,7.23,7.22,7.22,478400.0,6.7811,6.7811,6.7717,6.7717,478400.0
2012-08-10 10:20:00,7.22,7.22,7.22,7.22,260800.0,6.7717,6.7717,6.7717,6.7717,260800.0
2012-08-10 10:25:00,7.22,7.22,7.22,7.22,491200.0,6.7717,6.7717,6.7717,6.7717,491200.0
2012-08-10 10:30:00,7.22,7.24,7.22,7.24,993600.0,6.7717,6.7905,6.7717,6.7905,993600.0
2012-08-10 10:35:00,7.24,7.24,7.23,7.23,267200.0,6.7905,6.7905,6.7811,6.7811,267200.0
2012-08-10 10:40:00,7.24,7.24,7.23,7.23,356800.0,6.7905,6.7905,6.7811,6.7811,356800.0
2012-08-10 10:45:00,7.24,7.24,7.23,7.23,371200.0,6.7905,6.7905,6.7811,6.7811,371200.0
2012-08-10 10:50:00,7.23,7.23,7.22,7.23,255200.0,6.7811,6.7811,6.7717,6.7811,255200.0
2012-08-10 10:55:00,7.22,7.23,7.22,7.23,101600.0,6.7717,6.7811,6.7717,6.7811,101600.0
2012-08-10 11:00:00,7.23,7.23,7.2,7.2,1344000.0,6.7811,6.7811,6.7529,6.7529,1344000.0
2012-08-10 11:05:00,7.2,7.21,7.19,7.21,771200.0,6.7529,6.7623,6.7436,6.7623,771200.0
2012-08-10 11:10:00,7.21,7.22,7.2,7.2,417600.0,6.7623,6.7717,6.7529,6.7529,417600.0
2012-08-10 11:15:00,7.21,7.21,7.2,7.21,191200.0,6.7623,6.7623,6.7529,6.7623,191200.0
2012-08-10 11:20:00,7.21,7.22,7.21,7.21,340000.0,6.7623,6.7717,6.7623,6.7623,340000.0
2012-08-10 11:25:00,7.21,7.23,7.21,7.23,528800.0,6.7623,6.7811,6.7623,6.7811,528800.0
2012-08-10 11:30:00,7.23,7.23,7.22,7.22,291200.0,6.7811,6.7811,6.7717,6.7717,291200.0
2012-08-10 11:35:00,7.21,7.22,7.21,7.22,351200.0,6.7623,6.7717,6.7623,6.7717,351200.0
2012-08-10 11:40:00,7.22,7.22,7.22,7.22,222400.0,6.7717,6.7717,6.7717,6.7717,222400.0
2012-08-10 11:45:00,7.22,7.23,7.22,7.23,212000.0,6.7717,6.7811,6.7717,6.7811,212000.0
2012-08-10 11:50:00,7.23,7.24,7.23,7.23,316000.0,6.7811,6.7905,6.7811,6.7811,316000.0
2012-08-10 11:55:00,7.23,7.24,7.23,7.23,146400.0,6.7811,6.7905,6.7811,6.7811,146400.0
2012-08-10 12:00:00,7.23,7.24,7.23,7.23,43200.0,6.7811,6.7905,6.7811,6.7811,43200.0
2012-08-10 12:05:00,7.23,7.23,7.22,7.22,82400.0,6.7811,6.7811,6.7717,6.7717,82400.0
2012-08-10 12:10:00,7.23,7.23,7.22,7.22,101600.0,6.7811,6.7811,6.7717,6.7717,101600.0
2012-08-10 12:15:00,7.22,7.23,7.22,7.22,72000.0,6.7717,6.7811,6.7717,6.7717,72000.0
2012-08-10 12:20:00,7.22,7.22,7.22,7.22,71200.0,6.7717,6.7717,6.7717,6.7717,71200.0
2012-08-10 12:25:00,7.23,7.23,7.22,7.23,72800.0,6.7811,6.7811,6.7717,6.7811,72800.0
2012-08-10 12:30:00,7.23,7.23,7.23,7.23,133600.0,6.7811,6.7811,6.7811,6.7811,133600.0
2012-08-10 12:35:00,7.23,7.23,7.23,7.23,67200.0,6.7811,6.7811,6.7811,6.7811,67200.0
2012-08-10 12:40:00,7.23,7.23,7.23,7.23,191200.0,6.7811,6.7811,6.7811,6.7811,191200.0
2012-08-10 12:45:00,7.23,7.23,7.22,7.22,404000.0,6.7811,6.7811,6.7717,6.7717,404000.0
2012-08-10 12:50:00,7.22,7.22,7.22,7.22,124800.0,6.7717,6.7717,6.7717,6.7717,124800.0
2012-08-10 12:55:00,7.22,7.23,7.22,7.22,20000.0,6.7717,6.7811,6.7717,6.7717,20000.0
2012-08-10 13:00:00,7.22,7.23,7.22,7.22,9600.0,6.7717,6.7811,6.7717,6.7717,9600.0
2012-08-10 13:05:00,7.22,7.23,7.22,7.22,275200.0,6.7717,6.7811,6.7717,6.7717,275200.0
2012-08-10 13:10:00,7.22,7.22,7.21,7.21,209600.0,6.7717,6.7717,6.7623,6.7623,209600.0
2012-08-10 13:15:00,7.22,7.22,7.21,7.21,153600.0,6.7717,6.7717,6.7623,6.7623,153600.0
2012-08-10 13:20:00,7.21,7.22,7.21,7.22,105600.0,6.7623,6.7717,6.7623,6.7717,105600.0
2012-08-10 13:25:00,7.22,7.22,7.22,7.22,288800.0,6.7717,6.7717,6.7717,6.7717,288800.0
2012-08-10 13:30:00,7.22,7.22,7.22,7.22,135200.0,6.7717,6.7717,6.7717,6.7717,135200.0
2012-08-10 13:35:00,7.22,7.23,7.22,7.23,60800.0,6.7717,6.7811,6.7717,6.7811,60800.0
2012-08-10 13:40:00,7.23,7.24,7.23,7.24,1232800.0,6.7811,6.7905,6.7811,6.7905,1232800.0
2012-08-10 13:45:00,7.24,7.24,7.23,7.23,79200.0,6.7905,6.7905,6.7811,6.7811,79200.0
2012-08-10 13:50:00,7.23,7.23,7.23,7.23,244000.0,6.7811,6.7811,6.7811,6.7811,244000.0
2012-08-10 13:55:00,7.23,7.23,7.23,7.23,71200.0,6.7811,6.7811,6.7811,6.7811,71200.0
2012-08-10 14:00:00,7.23,7.24,7.23,7.23,322400.0,6.7811,6.7905,6.7811,6.7811,322400.0
2012-08-10 14:05:00,7.23,7.23,7.23,7.23,256800.0,6.7811,6.7811,6.7811,6.7811,256800.0
2012-08-10 14:10:00,7.23,7.23,7.22,7.22,284800.0,6.7811,6.7811,6.7717,6.7717,284800.0
2012-08-10 14:15:00,7.22,7.23,7.22,7.23,83200.0,6.7717,6.7811,6.7717,6.7811,83200.0
2012-08-10 14:20:00,7.23,7.23,7.23,7.23,59200.0,6.7811,6.7811,6.7811,6.7811,59200.0
2012-08-10 14:25:00,7.23,7.23,7.23,7.23,43200.0,6.7811,6.7811,6.7811,6.7811,43200.0
2012-08-10 14:30:00,7.23,7.23,7.23,7.23,76800.0,6.7811,6.7811,6.7811,6.7811,76800.0
2012-08-10 14:35:00,7.24,7.24,7.23,7.23,96000.0,6.7905,6.7905,6.7811,6.7811,96000.0
2012-08-10 14:40:00,7.23,7.23,7.23,7.23,68000.0,6.7811,6.7811,6.7811,6.7811,68000.0
2012-08-10 14:45:00,7.23,7.23,7.23,7.23,10400.0,6.7811,6.7811,6.7811,6.7811,10400.0
2012-08-10 14:50:00,7.23,7.24,7.23,7.24,272800.0,6.7811,6.7905,6.7811,6.7905,272800.0
2012-08-10 14:55:00,7.24,7.24,7.24,7.24,450400.0,6.7905,6.7905,6.7905,6.7905,450400.0
2012-08-10 15:00:00,7.24,7.24,7.24,7.24,110400.0,6.7905,6.7905,6.7905,6.7905,110400.0
2012-08-10 15:05:00,7.24,7.24,7.24,7.24,165600.0,6.7905,6.7905,6.7905,6.7905,165600.0
2012-08-10 15:10:00,7.24,7.24,7.24,7.24,483200.0,6.7905,6.7905,6.7905,6.7905,483200.0
2012-08-10 15:15:00,7.24,7.25,7.24,7.25,404800.0,6.7905,6.7998,6.7905,6.7998,404800.0
2012-08-10 15:20:00,7.25,7.26,7.25,7.25,295200.0,6.7998,6.8092,6.7998,6.7998,295200.0
2012-08-10 15:25:00,7.25,7.25,7.25,7.25,95200.0,6.7998,6.7998,6.7998,6.7998,95200.0
2012-08-10 15:30:00,7.25,7.26,7.25,7.25,335200.0,6.7998,6.8092,6.7998,6.7998,335200.0
2012-08-10 15:35:00,7.25,7.26,7.25,7.25,259200.0,6.7998,6.8092,6.7998,6.7998,259200.0
2012-08-10 15:40:00,7.25,7.27,7.25,7.27,673600.0,6.7998,6.8186,6.7998,6.8186,673600.0
2012-08-10 15:45:00,7.27,7.28,7.27,7.27,862400.0,6.8186,6.828,6.8186,6.8186,862400.0
2012-08-10 15:50:00,7.27,7.28,7.27,7.28,428800.0,6.8186,6.828,6.8186,6.828,428800.0
2012-08-10 15:55:00,7.28,7.28,7.27,7.28,2807200.0,6.828,6.828,6.8186,6.828,2807200.0
2012-08-13 09:30:00,7.25,7.26,7.24,7.25,581600.0,6.7998,6.8092,6.7905,6.7998,581600.0
2012-08-13 09:35:00,7.25,7.26,7.25,7.26,488000.0,6.7998,6.8092,6.7998,6.8092,488000.0
2012-08-13 09:40:00,7.26,7.27,7.26,7.26,443200.0,6.8092,6.8186,6.8092,6.8092,443200.0
2012-08-13 09:45:00,7.26,7.27,7.26,7.27,307200.0,6.8092,6.8186,6.8092,6.8186,307200.0
2012-08-13 09:50:00,7.27,7.28,7.27,7.27,174400.0,6.8186,6.828,6.8186,6.8186,174400.0
2012-08-13 09:55:00,7.27,7.27,7.26,7.26,222400.0,6.8186,6.8186,6.8092,6.8092,222400.0
2012-08-13 10:00:00,7.26,7.27,7.26,7.27,118400.0,6.8092,6.8186,6.8092,6.8186,118400.0
2012-08-13 10:05:00,7.27,7.27,7.25,7.25,545600.0,6.8186,6.8186,6.7998,6.7998,545600.0
2012-08-13 10:10:00,7.25,7.25,7.24,7.24,223200.0,6.7998,6.7998,6.7905,6.7905,223200.0
2012-08-13 10:15:00,7.24,7.25,7.24,7.24,357600.0,6.7905,6.7998,6.7905,6.7905,357600.0
2012-08-13 10:20:00,7.24,7.25,7.23,7.23,694400.0,6.7905,6.7998,6.7811,6.7811,694400.0
2012-08-13 10:25:00,7.22,7.23,7.22,7.23,984000.0,6.7717,6.7811,6.7717,6.7811,984000.0
2012-08-13 10:30:00,7.23,7.23,7.22,7.22,1094400.0,6.7811,6.7811,6.7717,6.7717,1094400.0
2012-08-13 10:35:00,7.22,7.22,7.22,7.22,242400.0,6.7717,6.7717,6.7717,6.7717,242400.0
2012-08-13 10:40:00,7.22,7.23,7.22,7.23,299200.0,6.7717,6.7811,6.7717,6.7811,299200.0
2012-08-13 10:45:00,7.23,7.23,7.22,7.23,268000.0,6.7811,6.7811,6.7717,6.7811,268000.0
2012-08-13 10:50:00,7.23,7.23,7.21,7.22,308000.0,6.7811,6.7811,6.7623,6.7717,308000.0
2012-08-13 10:55:00,7.22,7.22,7.21,7.21,366400.0,6.7717,6.7717,6.7623,6.7623,366400.0
2012-08-13 11:00:00,7.21,7.22,7.2,7.2,718400.0,6.7623,6.7717,6.7529,6.7529,718400.0
2012-08-13 11:05:00,7.2,7.2,7.19,7.2,478400.0,6.7529,6.7529,6.7436,6.7529,478400.0
2012-08-13 11:10:00,7.2,7.21,7.2,7.21,403200.0,6.7529,6.7623,6.7529,6.7623,403200.0
2012-08-13 11:15:00,7.2,7.21,7.2,7.2,409600.0,6.7529,6.7623,6.7529,6.7529,409600.0
2012-08-13 11:20:00,7.2,7.22,7.2,7.21,219200.0,6.7529,6.7717,6.7529,6.7623,219200.0
2012-08-13 11:25:00,7.21,7.22,7.21,7.22,349600.0,6.7623,6.7717,6.7623,6.7717,349600.0
2012-08-13 11:30:00,7.21,7.22,7.21,7.21,72800.0,6.7623,6.7717,6.7623,6.7623,72800.0
2012-08-13 11:35:00,7.21,7.22,7.21,7.22,32000.0,6.7623,6.7717,6.7623,6.7717,32000.0
2012-08-13 11:40:00,7.22,7.22,7.22,7.22,100800.0,6.7717,6.7717,6.7717,6.7717,100800.0
2012-08-13 11:45:00,7.22,7.22,7.22,7.22,220800.0,6.7717,6.7717,6.7717,6.7717,220800.0
2012-08-13 11:50:00,7.22,7.22,7.21,7.22,60000.0,6.7717,6.7717,6.7623,6.7717,60000.0
2012-08-13 11:55:00,7.22,7.22,7.22,7.22,130400.0,6.7717,6.7717,6.7717,6.7717,130400.0
2012-08-13 12:00:00,7.22,7.22,7.21,7.21,335200.0,6.7717,6.7717,6.7623,6.7623,335200.0
2012-08-13 12:05:00,7.21,7.21,7.2,7.2,210400.0,6.7623,6.7623,6.7529,6.7529,210400.0
2012-08-13 12:10:00,7.2,7.21,7.2,7.21,182400.0,6.7529,6.7623,6.7529,6.7623,182400.0
2012-08-13 12:15:00,7.21,7.22,7.21,7.22,162400.0,6.7623,6.7717,6.7623,6.7717,162400.0
2012-08-13 12:20:00,7.22,7.22,7.21,7.21,600000.0,6.7717,6.7717,6.7623,6.7623,600000.0
2012-08-13 12:25:00,7.21,7.21,7.21,7.21,214400.0,6.7623,6.7623,6.7623,6.7623,214400.0
2012-08-13 12:30:00,7.21,7.21,7.21,7.21,84000.0,6.7623,6.7623,6.7623,6.7623,84000.0
2012-08-13 12:35:00,7.21,7.21,7.2,7.21,76000.0,6.7623,6.7623,6.7529,6.7623,76000.0
2012-08-13 12:40:00,7.21,7.22,7.21,7.22,108000.0,6.7623,6.7717,6.7623,6.7717,108000.0
2012-08-13 12:45:00,7.22,7.22,7.21,7.22,217600.0,6.7717,6.7717,6.7623,6.7717,217600.0
2012-08-13 12:50:00,7.22,7.23,7.22,7.22,290400.0,6.7717,6.7811,6.7717,6.7717,290400.0
2012-08-13 12:55:00,7.23,7.23,7.22,7.23,267200.0,6.7811,6.7811,6.7717,6.7811,267200.0
2012-08-13 13:00:00,7.23,7.24,7.23,7.23,396800.0,6.7811,6.7905,6.7811,6.7811,396800.0
2012-08-13 13:05:00,7.23,7.23,7.23,7.23,224000.0,6.7811,6.7811,6.7811,6.7811,224000.0
2012-08-13 13:10:00,7.23,7.23,7.22,7.23,188800.0,6.7811,6.7811,6.7717,6.7811,188800.0
2012-08-13 13:15:00,7.23,7.23,7.22,7.23,112800.0,6.7811,6.7811,6.7717,6.7811,112800.0
2012-08-13 13:20:00,7.22,7.23,7.22,7.23,64800.0,6.7717,6.7811,6.7717,6.7811,64800.0
2012-08-13 13:25:00,7.22,7.23,7.22,7.22,55200.0,6.7717,6.7811,6.7717,6.7717,55200.0
2012-08-13 13:30:00,7.22,7.22,7.22,7.22,85600.0,6.7717,6.7717,6.7717,6.7717,85600.0
2012-08-13 13:35:00,7.22,7.22,7.22,7.22,61600.0,6.7717,6.7717,6.7717,6.7717,61600.0
2012-08-13 13:40:00,7.22,7.23,7.22,7.23,185600.0,6.7717,6.7811,6.7717,6.7811,185600.0
2012-08-13 13:45:00,7.23,7.24,7.23,7.24,336000.0,6.7811,6.7905,6.7811,6.7905,336000.0
2012-08-13 13:50:00,7.24,7.24,7.23,7.23,129600.0,6.7905,6.7905,6.7811,6.7811,129600.0
2012-08-13 13:55:00,7.23,7.24,7.23,7.23,108000.0,6.7811,6.7905,6.7811,6.7811,108000.0
2012-08-13 14:00:00,7.23,7.24,7.23,7.23,106400.0,6.7811,6.7905,6.7811,6.7811,106400.0
2012-08-13 14:05:00,7.23,7.23,7.23,7.23,76800.0,6.7811,6.7811,6.7811,6.7811,76800.0
2012-08-13 14:10:00,7.23,7.24,7.23,7.24,270400.0,6.7811,6.7905,6.7811,6.7905,270400.0
2012-08-13 14:15:00,7.24,7.25,7.24,7.25,206400.0,6.7905,6.7998,6.7905,6.7998,206400.0
2012-08-13 14:20:00,7.25,7.25,7.24,7.25,714400.0,6.7998,6.7998,6.7905,6.7998,714400.0
2012-08-13 14:25:00,7.25,7.26,7.25,7.25,740000.0,6.7998,6.8092,6.7998,6.7998,740000.0
2012-08-13 14:30:00,7.25,7.26,7.25,7.26,104800.0,6.7998,6.8092,6.7998,6.8092,104800.0
2012-08-13 14:35:00,7.26,7.26,7.25,7.26,190400.0,6.8092,6.8092,6.7998,6.8092,190400.0
2012-08-13 14:40:00,7.26,7.26,7.25,7.25,100000.0,6.8092,6.8092,6.7998,6.7998,100000.0
2012-08-13 14:45:00,7.25,7.25,7.25,7.25,339200.0,6.7998,6.7998,6.7998,6.7998,339200.0
2012-08-13 14:50:00,7.25,7.27,7.25,7.27,347200.0,6.7998,6.8186,6.7998,6.8186,347200.0
2012-08-13 14:55:00,7.27,7.27,7.26,7.26,308800.0,6.8186,6.8186,6.8092,6.8092,308800.0
2012-08-13 15:00:00,7.27,7.27,7.26,7.27,121600.0,6.8186,6.8186,6.8092,6.8186,121600.0
2012-08-13 15:05:00,7.27,7.27,7.26,7.26,280000.0,6.8186,6.8186,6.8092,6.8092,280000.0
2012-08-13 15:10:00,7.26,7.26,7.26,7.26,116000.0,6.8092,6.8092,6.8092,6.8092,116000.0
2012-08-13 15:15:00,7.26,7.26,7.25,7.25,398400.0,6.8092,6.8092,6.7998,6.7998,398400.0
2012-08-13 15:20:00,7.25,7.26,7.25,7.25,160000.0,6.7998,6.8092,6.7998,6.7998,160000.0
2012-08-13 15:25:00,7.25,7.25,7.25,7.25,154400.0,6.7998,6.7998,6.7998,6.7998,154400.0
2012-08-13 15:30:00,7.25,7.25,7.24,7.25,164800.0,6.7998,6.7998,6.7905,6.7998,164800.0
2012-08-13 15:35:00,7.25,7.26,7.25,7.26,373600.0,6.7998,6.8092,6.7998,6.8092,373600.0
2012-08-13 15:40:00,7.26,7.26,7.26,7.26,188800.0,6.8092,6.8092,6.8092,6.8092,188800.0
2012-08-13 15:45:00,7.26,7.27,7.26,7.26,382400.0,6.8092,6.8186,6.8092,6.8092,382400.0
2012-08-13 15:50:00,7.26,7.26,7.25,7.25,418400.0,6.8092,6.8092,6.7998,6.7998,418400.0
2012-08-13 15:55:00,7.25,7.27,7.25,7.27,2442400.0,6.7998,6.8186,6.7998,6.8186,2442400.0
2012-08-14 09:30:00,7.32,7.33,7.3,7.3,1514400.0,6.8655,6.8749,6.8467,6.8467,1514400.0
2012-08-14 09:35:00,7.31,7.31,7.29,7.31,696800.0,6.8561,6.8561,6.8373,6.8561,696800.0
2012-08-14 09:40:00,7.3,7.31,7.29,7.31,965600.0,6.8467,6.8561,6.8373,6.8561,965600.0
2012-08-14 09:45:00,7.31,7.31,7.3,7.31,564000.0,6.8561,6.8561,6.8467,6.8561,564000.0
2012-08-14 09:50:00,7.31,7.31,7.29,7.29,571200.0,6.8561,6.8561,6.8373,6.8373,571200.0
2012-08-14 09:55:00,7.29,7.3,7.28,7.29,708800.0,6.8373,6.8467,6.828,6.8373,708800.0
2012-08-14 10:00:00,7.29,7.31,7.29,7.3,766400.0,6.8373,6.8561,6.8373,6.8467,766400.0
2012-08-14 10:05:00,7.3,7.3,7.29,7.29,416800.0,6.8467,6.8467,6.8373,6.8373,416800.0
2012-08-14 10:10:00,7.29,7.31,7.29,7.31,619200.0,6.8373,6.8561,6.8373,6.8561,619200.0
2012-08-14 10:15:00,7.31,7.31,7.3,7.3,1060800.0,6.8561,6.8561,6.8467,6.8467,1060800.0
2012-08-14 10:20:00,7.3,7.3,7.29,7.3,398400.0,6.8467,6.8467,6.8373,6.8467,398400.0
2012-08-14 10:25:00,7.3,7.3,7.28,7.3,728000.0,6.8467,6.8467,6.828,6.8467,728000.0
2012-08-14 10:30:00,7.29,7.29,7.28,7.28,639200.0,6.8373,6.8373,6.828,6.828,639200.0
2012-08-14 10:35:00,7.28,7.29,7.28,7.29,302400.0,6.828,6.8373,6.828,6.8373,302400.0
2012-08-14 10:40:00,7.29,7.29,7.29,7.29,118400.0,6.8373,6.8373,6.8373,6.8373,118400.0
2012-08-14 10:45:00,7.29,7.3,7.29,7.3,368000.0,6.8373,6.8467,6.8373,6.8467,368000.0
2012-08-14 10:50:00,7.3,7.31,7.3,7.3,592800.0,6.8467,6.8561,6.8467,6.8467,592800.0
2012-08-14 10:55:00,7.3,7.31,7.3,7.3,238400.0,6.8467,6.8561,6.8467,6.8467,238400.0
2012-08-14 11:00:00,7.3,7.3,7.3,7.3,177600.0,6.8467,6.8467,6.8467,6.8467,177600.0
2012-08-14 11:05:00,7.3,7.31,7.3,7.31,307200.0,6.8467,6.8561,6.8467,6.8561,307200.0
2012-08-14 11:10:00,7.31,7.31,7.3,7.31,118400.0,6.8561,6.8561,6.8467,6.8561,118400.0
2012-08-14 11:15:00,7.31,7.31,7.3,7.31,266400.0,6.8561,6.8561,6.8467,6.8561,266400.0
2012-08-14 11:20:00,7.3,7.3,7.3,7.3,164000.0,6.8467,6.8467,6.8467,6.8467,164000.0
2012-08-14 11:25:00,7.3,7.31,7.3,7.31,432000.0,6.8467,6.8561,6.8467,6.8561,432000.0
2012-08-14 11:30:00,7.31,7.32,7.31,7.32,416800.0,6.8561,6.8655,6.8561,6.8655,416800.0
2012-08-14 11:35:00,7.32,7.32,7.31,7.31,196000.0,6.8655,6.8655,6.8561,6.8561,196000.0
2012-08-14 11:40:00,7.31,7.32,7.31,7.32,188000.0,6.8561,6.8655,6.8561,6.8655,188000.0
2012-08-14 11:45:00,7.32,7.32,7.32,7.32,265600.0,6.8655,6.8655,6.8655,6.8655,265600.0
2012-08-14 11:50:00,7.32,7.32,7.31,7.31,198400.0,6.8655,6.8655,6.8561,6.8561,198400.0
2012-08-14 11:55:00,7.31,7.32,7.31,7.31,230400.0,6.8561,6.8655,6.8561,6.8561,230400.0
2012-08-14 12:00:00,7.32,7.32,7.31,7.32,103200.0,6.8655,6.8655,6.8561,6.8655,103200.0
2012-08-14 12:05:00,7.32,7.32,7.32,7.32,140000.0,6.8655,6.8655,6.8655,6.8655,140000.0
2012-08-14 12:10:00,7.32,7.32,7.31,7.31,373600.0,6.8655,6.8655,6.8561,6.8561,373600.0
2012-08-14 12:15:00,7.31,7.31,7.31,7.31,349600.0,6.8561,6.8561,6.8561,6.8561,349600.0
2012-08-14 12:20:00,7.31,7.31,7.3,7.31,202400.0,6.8561,6.8561,6.8467,6.8561,202400.0
2012-08-14 12:25:00,7.31,7.31,7.31,7.31,158400.0,6.8561,6.8561,6.8561,6.8561,158400.0
2012-08-14 12:30:00,7.31,7.32,7.31,7.31,513600.0,6.8561,6.8655,6.8561,6.8561,513600.0
2012-08-14 12:35:00,7.31,7.31,7.3,7.3,392800.0,6.8561,6.8561,6.8467,6.8467,392800.0
2012-08-14 12:40:00,7.3,7.3,7.29,7.29,497600.0,6.8467,6.8467,6.8373,6.8373,497600.0
2012-08-14 12:45:00,7.29,7.3,7.29,7.3,211200.0,6.8373,6.8467,6.8373,6.8467,211200.0
2012-08-14 12:50:00,7.3,7.3,7.3,7.3,1008000.0,6.8467,6.8467,6.8467,6.8467,1008000.0
2012-08-14 12:55:00,7.3,7.3,7.29,7.29,171200.0,6.8467,6.8467,6.8373,6.8373,171200.0
2012-08-14 13:00:00,7.3,7.3,7.29,7.3,228000.0,6.8467,6.8467,6.8373,6.8467,228000.0
2012-08-14 13:05:00,7.3,7.3,7.29,7.29,242400.0,6.8467,6.8467,6.8373,6.8373,242400.0
2012-08-14 13:10:00,7.29,7.29,7.28,7.29,452000.0,6.8373,6.8373,6.828,6.8373,452000.0
2012-08-14 13:15:00,7.29,7.29,7.28,7.28,237600.0,6.8373,6.8373,6.828,6.828,237600.0
2012-08-14 13:20:00,7.29,7.29,7.28,7.29,220800.0,6.8373,6.8373,6.828,6.8373,220800.0
2012-08-14 13:25:00,7.29,7.29,7.28,7.28,123200.0,6.8373,6.8373,6.828,6.828,123200.0
2012-08-14 13:30:00,7.28,7.29,7.28,7.29,248800.0,6.828,6.8373,6.828,6.8373,248800.0
2012-08-14 13:35:00,7.29,7.29,7.28,7.29,68800.0,6.8373,6.8373,6.828,6.8373,68800.0
2012-08-14 13:40:00,7.29,7.29,7.29,7.29,120000.0,6.8373,6.8373,6.8373,6.8373,120000.0
2012-08-14 13:45:00,7.29,7.3,7.29,7.29,160000.0,6.8373,6.8467,6.8373,6.8373,160000.0
2012-08-14 13:50:00,7.29,7.3,7.29,7.29,188000.0,6.8373,6.8467,6.8373,6.8373,188000.0
2012-08-14 13:55:00,7.29,7.29,7.29,7.29,145600.0,6.8373,6.8373,6.8373,6.8373,145600.0
2012-08-14 14:00:00,7.29,7.3,7.29,7.29,203200.0,6.8373,6.8467,6.8373,6.8373,203200.0
2012-08-14 14:05:00,7.29,7.3,7.29,7.29,120800.0,6.8373,6.8467,6.8373,6.8373,120800.0
2012-08-14 14:10:00,7.3,7.3,7.29,7.29,112000.0,6.8467,6.8467,6.8373,6.8373,112000.0
2012-08-14 14:15:00,7.29,7.29,7.29,7.29,613600.0,6.8373,6.8373,6.8373,6.8373,613600.0
2012-08-14 14:20:00,7.29,7.29,7.28,7.29,351200.0,6.8373,6.8373,6.828,6.8373,351200.0
2012-08-14 14:25:00,7.29,7.29,7.29,7.29,70400.0,6.8373,6.8373,6.8373,6.8373,70400.0
2012-08-14 14:30:00,7.29,7.29,7.29,7.29,129600.0,6.8373,6.8373,6.8373,6.8373,129600.0
2012-08-14 14:35:00,7.29,7.29,7.28,7.28,352000.0,6.8373,6.8373,6.828,6.828,352000.0
2012-08-14 14:40:00,7.28,7.29,7.28,7.29,512800.0,6.828,6.8373,6.828,6.8373,512800.0
2012-08-14 14:45:00,7.29,7.29,7.29,7.29,59200.0,6.8373,6.8373,6.8373,6.8373,59200.0
2012-08-14 14:50:00,7.29,7.29,7.29,7.29,106400.0,6.8373,6.8373,6.8373,6.8373,106400.0
2012-08-14 14:55:00,7.29,7.3,7.29,7.3,231200.0,6.8373,6.8467,6.8373,6.8467,231200.0
2012-08-14 15:00:00,7.3,7.3,7.3,7.3,117600.0,6.8467,6.8467,6.8467,6.8467,117600.0
2012-08-14 15:05:00,7.3,7.3,7.28,7.28,164000.0,6.8467,6.8467,6.828,6.828,164000.0
2012-08-14 15:10:00,7.28,7.29,7.27,7.28,682400.0,6.828,6.8373,6.8186,6.828,682400.0
2012-08-14 15:15:00,7.28,7.28,7.27,7.28,252800.0,6.828,6.828,6.8186,6.828,252800.0
2012-08-14 15:20:00,7.28,7.29,7.28,7.28,982400.0,6.828,6.8373,6.828,6.828,982400.0
2012-08-14 15:25:00,7.28,7.28,7.28,7.28,176000.0,6.828,6.828,6.828,6.828,176000.0
2012-08-14 15:30:00,7.28,7.28,7.26,7.26,606400.0,6.828,6.828,6.8092,6.8092,606400.0
2012-08-14 15:35:00,7.26,7.26,7.25,7.26,665600.0,6.8092,6.8092,6.7998,6.8092,665600.0
2012-08-14 15:40:00,7.26,7.26,7.25,7.25,493600.0,6.8092,6.8092,6.7998,6.7998,493600.0
2012-08-14 15:45:00,7.25,7.26,7.25,7.25,598400.0,6.7998,6.8092,6.7998,6.7998,598400.0
2012-08-14 15:50:00,7.25,7.25,7.23,7.24,1038400.0,6.7998,6.7998,6.7811,6.7905,1038400.0
2012-08-14 15:55:00,7.24,7.27,7.24,7.27,1800000.0,6.7905,6.8186,6.7905,6.8186,1800000.0
2012-08-15 09:30:00,7.26,7.27,7.25,7.26,638400.0,6.8092,6.8186,6.7998,6.8092,638400.0
2012-08-15 09:35:00,7.26,7.26,7.25,7.26,510400.0,6.8092,6.8092,6.7998,6.8092,510400.0
2012-08-15 09:40:00,7.26,7.28,7.26,7.27,736800.0,6.8092,6.828,6.8092,6.8186,736800.0
2012-08-15 09:45:00,7.27,7.29,7.27,7.29,555200.0,6.8186,6.8373,6.8186,6.8373,555200.0
2012-08-15 09:50:00,7.29,7.3,7.29,7.29,578400.0,6.8373,6.8467,6.8373,6.8373,578400.0
2012-08-15 09:55:00,7.29,7.3,7.29,7.29,357600.0,6.8373,6.8467,6.8373,6.8373,357600.0
2012-08-15 10:00:00,7.29,7.3,7.29,7.3,240800.0,6.8373,6.8467,6.8373,6.8467,240800.0
2012-08-15 10:05:00,7.3,7.3,7.29,7.3,464800.0,6.8467,6.8467,6.8373,6.8467,464800.0
2012-08-15 10:10:00,7.3,7.3,7.28,7.29,710400.0,6.8467,6.8467,6.828,6.8373,710400.0
2012-08-15 10:15:00,7.29,7.29,7.28,7.28,527200.0,6.8373,6.8373,6.828,6.828,527200.0
2012-08-15 10:20:00,7.28,7.29,7.28,7.29,321600.0,6.828,6.8373,6.828,6.8373,321600.0
2012-08-15 10:25:00,7.29,7.29,7.28,7.29,281600.0,6.8373,6.8373,6.828,6.8373,281600.0
2012-08-15 10:30:00,7.29,7.29,7.29,7.29,415200.0,6.8373,6.8373,6.8373,6.8373,415200.0
2012-08-15 10:35:00,7.29,7.29,7.28,7.28,191200.0,6.8373,6.8373,6.828,6.828,191200.0
2012-08-15 10:40:00,7.28,7.28,7.26,7.27,1128800.0,6.828,6.828,6.8092,6.8186,1128800.0
2012-08-15 10:45:00,7.27,7.28,7.27,7.27,388000.0,6.8186,6.828,6.8186,6.8186,388000.0
2012-08-15 10:50:00,7.27,7.28,7.27,7.27,229600.0,6.8186,6.828,6.8186,6.8186,229600.0
2012-08-15 10:55:00,7.28,7.29,7.28,7.28,208800.0,6.828,6.8373,6.828,6.828,208800.0
2012-08-15 11:00:00,7.28,7.28,7.28,7.28,116000.0,6.828,6.828,6.828,6.828,116000.0
2012-08-15 11:05:00,7.28,7.29,7.28,7.29,282400.0,6.828,6.8373,6.828,6.8373,282400.0
2012-08-15 11:10:00,7.29,7.29,7.29,7.29,354400.0,6.8373,6.8373,6.8373,6.8373,354400.0
2012-08-15 11:15:00,7.29,7.29,7.29,7.29,167200.0,6.8373,6.8373,6.8373,6.8373,167200.0
2012-08-15 11:20:00,7.29,7.29,7.28,7.28,154400.0,6.8373,6.8373,6.828,6.828,154400.0
2012-08-15 11:25:00,7.28,7.28,7.27,7.28,132000.0,6.828,6.828,6.8186,6.828,132000.0
2012-08-15 11:30:00,7.28,7.28,7.27,7.28,94400.0,6.828,6.828,6.8186,6.828,94400.0
2012-08-15 11:35:00,7.28,7.28,7.28,7.28,52800.0,6.828,6.828,6.828,6.828,52800.0
2012-08-15 11:40:00,7.28,7.28,7.28,7.28,86400.0,6.828,6.828,6.828,6.828,86400.0
2012-08-15 11:45:00,7.28,7.29,7.28,7.29,163200.0,6.828,6.8373,6.828,6.8373,163200.0
2012-08-15 11:50:00,7.29,7.29,7.28,7.29,152000.0,6.8373,6.8373,6.828,6.8373,152000.0
2012-08-15 11:55:00,7.29,7.29,7.29,7.29,80000.0,6.8373,6.8373,6.8373,6.8373,80000.0
2012-08-15 12:00:00,7.29,7.3,7.29,7.29,118400.0,6.8373,6.8467,6.8373,6.8373,118400.0
2012-08-15 12:05:00,7.3,7.3,7.29,7.29,56800.0,6.8467,6.8467,6.8373,6.8373,56800.0
2012-08-15 12:10:00,7.29,7.29,7.28,7.29,59200.0,6.8373,6.8373,6.828,6.8373,59200.0
2012-08-15 12:15:00,7.28,7.29,7.28,7.29,198400.0,6.828,6.8373,6.828,6.8373,198400.0
2012-08-15 12:20:00,7.29,7.3,7.29,7.3,317600.0,6.8373,6.8467,6.8373,6.8467,317600.0
2012-08-15 12:25:00,7.3,7.3,7.29,7.29,46400.0,6.8467,6.8467,6.8373,6.8373,46400.0
2012-08-15 12:30:00,7.3,7.3,7.29,7.29,147200.0,6.8467,6.8467,6.8373,6.8373,147200.0
2012-08-15 12:35:00,7.29,7.3,7.29,7.29,133600.0,6.8373,6.8467,6.8373,6.8373,133600.0
2012-08-15 12:40:00,7.29,7.29,7.29,7.29,21600.0,6.8373,6.8373,6.8373,6.8373,21600.0
2012-08-15 12:45:00,7.29,7.29,7.29,7.29,76000.0,6.8373,6.8373,6.8373,6.8373,76000.0
2012-08-15 12:50:00,7.29,7.29,7.29,7.29,85600.0,6.8373,6.8373,6.8373,6.8373,85600.0
2012-08-15 12:55:00,7.29,7.3,7.29,7.29,70400.0,6.8373,6.8467,6.8373,6.8373,70400.0
2012-08-15 13:00:00,7.29,7.29,7.28,7.28,122400.0,6.8373,6.8373,6.828,6.828,122400.0
2012-08-15 13:05:00,7.28,7.28,7.28,7.28,180800.0,6.828,6.828,6.828,6.828,180800.0
2012-08-15 13:10:00,7.28,7.28,7.28,7.28,22400.0,6.828,6.828,6.828,6.828,22400.0
2012-08-15 13:15:00,7.28,7.28,7.28,7.28,66400.0,6.828,6.828,6.828,6.828,66400.0
2012-08-15 13:20:00,7.28,7.28,7.28,7.28,100000.0,6.828,6.828,6.828,6.828,100000.0
2012-08-15 13:25:00,7.28,7.28,7.28,7.28,83200.0,6.828,6.828,6.828,6.828,83200.0
2012-08-15 13:30:00,7.28,7.28,7.28,7.28,10400.0,6.828,6.828,6.828,6.828,10400.0
2012-08-15 13:35:00,7.28,7.28,7.28,7.28,28000.0,6.828,6.828,6.828,6.828,28000.0
2012-08-15 13:40:00,7.28,7.28,7.28,7.28,33600.0,6.828,6.828,6.828,6.828,33600.0
2012-08-15 13:45:00,7.28,7.28,7.27,7.28,139200.0,6.828,6.828,6.8186,6.828,139200.0
2012-08-15 13:50:00,7.28,7.28,7.28,7.28,90400.0,6.828,6.828,6.828,6.828,90400.0
2012-08-15 13:55:00,7.28,7.28,7.27,7.27,64000.0,6.828,6.828,6.8186,6.8186,64000.0
2012-08-15 14:00:00,7.27,7.28,7.27,7.27,1019200.0,6.8186,6.828,6.8186,6.8186,1019200.0
2012-08-15 14:05:00,7.28,7.28,7.27,7.27,808800.0,6.828,6.828,6.8186,6.8186,808800.0
2012-08-15 14:10:00,7.27,7.27,7.27,7.27,1504800.0,6.8186,6.8186,6.8186,6.8186,1504800.0
2012-08-15 14:15:00,7.27,7.28,7.27,7.28,337600.0,6.8186,6.828,6.8186,6.828,337600.0
2012-08-15 14:20:00,7.28,7.28,7.28,7.28,382400.0,6.828,6.828,6.828,6.828,382400.0
2012-08-15 14:25:00,7.28,7.29,7.28,7.29,260000.0,6.828,6.8373,6.828,6.8373,260000.0
2012-08-15 14:30:00,7.29,7.29,7.28,7.28,3536800.0,6.8373,6.8373,6.828,6.828,3536800.0
2012-08-15 14:35:00,7.28,7.29,7.28,7.29,284000.0,6.828,6.8373,6.828,6.8373,284000.0
2012-08-15 14:40:00,7.29,7.3,7.29,7.29,824000.0,6.8373,6.8467,6.8373,6.8373,824000.0
2012-08-15 14:45:00,7.3,7.3,7.3,7.3,366400.0,6.8467,6.8467,6.8467,6.8467,366400.0
2012-08-15 14:50:00,7.3,7.31,7.3,7.3,826400.0,6.8467,6.8561,6.8467,6.8467,826400.0
2012-08-15 14:55:00,7.3,7.3,7.3,7.3,104800.0,6.8467,6.8467,6.8467,6.8467,104800.0
2012-08-15 15:00:00,7.3,7.3,7.3,7.3,116800.0,6.8467,6.8467,6.8467,6.8467,116800.0
2012-08-15 15:05:00,7.3,7.3,7.3,7.3,139200.0,6.8467,6.8467,6.8467,6.8467,139200.0
2012-08-15 15:10:00,7.3,7.3,7.3,7.3,303200.0,6.8467,6.8467,6.8467,6.8467,303200.0
2012-08-15 15:15:00,7.3,7.3,7.3,7.3,128800.0,6.8467,6.8467,6.8467,6.8467,128800.0
2012-08-15 15:20:00,7.3,7.3,7.3,7.3,236000.0,6.8467,6.8467,6.8467,6.8467,236000.0
2012-08-15 15:25:00,7.3,7.3,7.28,7.29,751200.0,6.8467,6.8467,6.828,6.8373,751200.0
2012-08-15 15:30:00,7.29,7.29,7.28,7.28,292800.0,6.8373,6.8373,6.828,6.828,292800.0
2012-08-15 15:35:00,7.29,7.29,7.28,7.28,807200.0,6.8373,6.8373,6.828,6.828,807200.0
2012-08-15 15:40:00,7.28,7.29,7.28,7.29,162400.0,6.828,6.8373,6.828,6.8373,162400.0
2012-08-15 15:45:00,7.29,7.29,7.29,7.29,158400.0,6.8373,6.8373,6.8373,6.8373,158400.0
2012-08-15 15:50:00,7.29,7.3,7.28,7.3,265600.0,6.8373,6.8467,6.828,6.8467,265600.0
2012-08-15 15:55:00,7.29,7.29,7.28,7.28,2599200.0,6.8373,6.8373,6.828,6.828,2599200.0
2012-08-16 09:30:00,7.31,7.32,7.3,7.31,1485600.0,6.8561,6.8655,6.8467,6.8561,1485600.0
2012-08-16 09:35:00,7.31,7.31,7.29,7.3,575200.0,6.8561,6.8561,6.8373,6.8467,575200.0
2012-08-16 09:40:00,7.3,7.3,7.29,7.29,858400.0,6.8467,6.8467,6.8373,6.8373,858400.0
2012-08-16 09:45:00,7.29,7.29,7.29,7.29,832000.0,6.8373,6.8373,6.8373,6.8373,832000.0
2012-08-16 09:50:00,7.29,7.3,7.29,7.29,213600.0,6.8373,6.8467,6.8373,6.8373,213600.0
2012-08-16 09:55:00,7.29,7.29,7.29,7.29,568000.0,6.8373,6.8373,6.8373,6.8373,568000.0
2012-08-16 10:00:00,7.29,7.29,7.27,7.28,1204800.0,6.8373,6.8373,6.8186,6.828,1204800.0
2012-08-16 10:05:00,7.28,7.29,7.28,7.29,826400.0,6.828,6.8373,6.828,6.8373,826400.0
2012-08-16 10:10:00,7.29,7.29,7.29,7.29,280800.0,6.8373,6.8373,6.8373,6.8373,280800.0
2012-08-16 10:15:00,7.29,7.29,7.28,7.28,453600.0,6.8373,6.8373,6.828,6.828,453600.0
2012-08-16 10:20:00,7.28,7.3,7.28,7.3,646400.0,6.828,6.8467,6.828,6.8467,646400.0
2012-08-16 10:25:00,7.3,7.3,7.3,7.3,355200.0,6.8467,6.8467,6.8467,6.8467,355200.0
2012-08-16 10:30:00,7.3,7.31,7.3,7.3,223200.0,6.8467,6.8561,6.8467,6.8467,223200.0
2012-08-16 10:35:00,7.3,7.33,7.3,7.33,620800.0,6.8467,6.8749,6.8467,6.8749,620800.0
2012-08-16 10:40:00,7.33,7.33,7.32,7.33,1266400.0,6.8749,6.8749,6.8655,6.8749,1266400.0
2012-08-16 10:45:00,7.33,7.33,7.33,7.33,484800.0,6.8749,6.8749,6.8749,6.8749,484800.0
2012-08-16 10:50:00,7.33,7.34,7.33,7.33,473600.0,6.8749,6.8842,6.8749,6.8749,473600.0
2012-08-16 10:55:00,7.33,7.33,7.33,7.33,396800.0,6.8749,6.8749,6.8749,6.8749,396800.0
2012-08-16 11:00:00,7.33,7.33,7.33,7.33,232800.0,6.8749,6.8749,6.8749,6.8749,232800.0
2012-08-16 11:05:00,7.33,7.33,7.32,7.32,203200.0,6.8749,6.8749,6.8655,6.8655,203200.0
2012-08-16 11:10:00,7.33,7.33,7.33,7.33,246400.0,6.8749,6.8749,6.8749,6.8749,246400.0
2012-08-16 11:15:00,7.34,7.34,7.34,7.34,251200.0,6.8842,6.8842,6.8842,6.8842,251200.0
2012-08-16 11:20:00,7.34,7.34,7.33,7.34,108000.0,6.8842,6.8842,6.8749,6.8842,108000.0
2012-08-16 11:25:00,7.34,7.34,7.34,7.34,403200.0,6.8842,6.8842,6.8842,6.8842,403200.0
2012-08-16 11:30:00,7.34,7.34,7.34,7.34,136800.0,6.8842,6.8842,6.8842,6.8842,136800.0
2012-08-16 11:35:00,7.34,7.35,7.34,7.35,395200.0,6.8842,6.8936,6.8842,6.8936,395200.0
2012-08-16 11:40:00,7.35,7.35,7.34,7.35,459200.0,6.8936,6.8936,6.8842,6.8936,459200.0
2012-08-16 11:45:00,7.35,7.36,7.35,7.36,422400.0,6.8936,6.903,6.8936,6.903,422400.0
2012-08-16 11:50:00,7.36,7.37,7.36,7.37,948000.0,6.903,6.9124,6.903,6.9124,948000.0
2012-08-16 11:55:00,7.37,7.37,7.36,7.37,196000.0,6.9124,6.9124,6.903,6.9124,196000.0
2012-08-16 12:00:00,7.37,7.37,7.36,7.36,480800.0,6.9124,6.9124,6.903,6.903,480800.0
2012-08-16 12:05:00,7.36,7.37,7.36,7.37,341600.0,6.903,6.9124,6.903,6.9124,341600.0
2012-08-16 12:10:00,7.37,7.37,7.37,7.37,219200.0,6.9124,6.9124,6.9124,6.9124,219200.0
2012-08-16 12:15:00,7.37,7.37,7.37,7.37,141600.0,6.9124,6.9124,6.9124,6.9124,141600.0
2012-08-16 12:20:00,7.37,7.37,7.37,7.37,172800.0,6.9124,6.9124,6.9124,6.9124,172800.0
2012-08-16 12:25:00,7.37,7.37,7.37,7.37,366400.0,6.9124,6.9124,6.9124,6.9124,366400.0
2012-08-16 12:30:00,7.37,7.37,7.36,7.36,206400.0,6.9124,6.9124,6.903,6.903,206400.0
2012-08-16 12:35:00,7.36,7.37,7.36,7.37,390400.0,6.903,6.9124,6.903,6.9124,390400.0
2012-08-16 12:40:00,7.37,7.37,7.37,7.37,204800.0,6.9124,6.9124,6.9124,6.9124,204800.0
2012-08-16 12:45:00,7.37,7.37,7.36,7.37,174400.0,6.9124,6.9124,6.903,6.9124,174400.0
2012-08-16 12:50:00,7.36,7.37,7.36,7.37,77600.0,6.903,6.9124,6.903,6.9124,77600.0
2012-08-16 12:55:00,7.37,7.38,7.37,7.37,346400.0,6.9124,6.9218,6.9124,6.9124,346400.0
2012-08-16 13:00:00,7.38,7.38,7.37,7.37,172800.0,6.9218,6.9218,6.9124,6.9124,172800.0
2012-08-16 13:05:00,7.37,7.38,7.37,7.38,100800.0,6.9124,6.9218,6.9124,6.9218,100800.0
2012-08-16 13:10:00,7.38,7.38,7.38,7.38,372800.0,6.9218,6.9218,6.9218,6.9218,372800.0
2012-08-16 13:15:00,7.38,7.39,7.38,7.38,396800.0,6.9218,6.9311,6.9218,6.9218,396800.0
2012-08-16 13:20:00,7.38,7.38,7.38,7.38,86400.0,6.9218,6.9218,6.9218,6.9218,86400.0
2012-08-16 13:25:00,7.38,7.38,7.38,7.38,87200.0,6.9218,6.9218,6.9218,6.9218,87200.0
2012-08-16 13:30:00,7.38,7.38,7.38,7.38,83200.0,6.9218,6.9218,6.9218,6.9218,83200.0
2012-08-16 13:35:00,7.38,7.38,7.38,7.38,256800.0,6.9218,6.9218,6.9218,6.9218,256800.0
2012-08-16 13:40:00,7.38,7.38,7.37,7.37,182400.0,6.9218,6.9218,6.9124,6.9124,182400.0
2012-08-16 13:45:00,7.37,7.38,7.37,7.38,169600.0,6.9124,6.9218,6.9124,6.9218,169600.0
2012-08-16 13:50:00,7.37,7.38,7.37,7.38,116000.0,6.9124,6.9218,6.9124,6.9218,116000.0
2012-08-16 13:55:00,7.38,7.38,7.37,7.38,158400.0,6.9218,6.9218,6.9124,6.9218,158400.0
2012-08-16 14:00:00,7.38,7.38,7.38,7.38,140000.0,6.9218,6.9218,6.9218,6.9218,140000.0
2012-08-16 14:05:00,7.38,7.39,7.38,7.39,582400.0,6.9218,6.9311,6.9218,6.9311,582400.0
2012-08-16 14:10:00,7.39,7.39,7.39,7.39,479200.0,6.9311,6.9311,6.9311,6.9311,479200.0
2012-08-16 14:15:00,7.39,7.39,7.39,7.39,191200.0,6.9311,6.9311,6.9311,6.9311,191200.0
2012-08-16 14:20:00,7.39,7.39,7.39,7.39,320800.0,6.9311,6.9311,6.9311,6.9311,320800.0
2012-08-16 14:25:00,7.39,7.39,7.38,7.39,247200.0,6.9311,6.9311,6.9218,6.9311,247200.0
2012-08-16 14:30:00,7.39,7.41,7.39,7.41,1818400.0,6.9311,6.9499,6.9311,6.9499,1818400.0
2012-08-16 14:35:00,7.41,7.41,7.41,7.41,384000.0,6.9499,6.9499,6.9499,6.9499,384000.0
2012-08-16 14:40:00,7.41,7.41,7.4,7.41,428800.0,6.9499,6.9499,6.9405,6.9499,428800.0
2012-08-16 14:45:00,7.41,7.41,7.41,7.41,220000.0,6.9499,6.9499,6.9499,6.9499,220000.0
2012-08-16 14:50:00,7.41,7.41,7.4,7.4,124000.0,6.9499,6.9499,6.9405,6.9405,124000.0
2012-08-16 14:55:00,7.4,7.4,7.4,7.4,995200.0,6.9405,6.9405,6.9405,6.9405,995200.0
2012-08-16 15:00:00,7.4,7.4,7.39,7.39,833600.0,6.9405,6.9405,6.9311,6.9311,833600.0
2012-08-16 15:05:00,7.4,7.4,7.39,7.4,188000.0,6.9405,6.9405,6.9311,6.9405,188000.0
2012-08-16 15:10:00,7.4,7.41,7.4,7.4,252000.0,6.9405,6.9499,6.9405,6.9405,252000.0
2012-08-16 15:15:00,7.41,7.41,7.4,7.41,368800.0,6.9499,6.9499,6.9405,6.9499,368800.0
2012-08-16 15:20:00,7.41,7.41,7.4,7.4,80800.0,6.9499,6.9499,6.9405,6.9405,80800.0
2012-08-16 15:25:00,7.41,7.41,7.41,7.41,306400.0,6.9499,6.9499,6.9499,6.9499,306400.0
2012-08-16 15:30:00,7.41,7.41,7.4,7.4,621600.0,6.9499,6.9499,6.9405,6.9405,621600.0
2012-08-16 15:35:00,7.41,7.41,7.4,7.4,249600.0,6.9499,6.9499,6.9405,6.9405,249600.0
2012-08-16 15:40:00,7.4,7.4,7.39,7.39,438400.0,6.9405,6.9405,6.9311,6.9311,438400.0
2012-08-16 15:45:00,7.39,7.4,7.39,7.39,136000.0,6.9311,6.9405,6.9311,6.9311,136000.0
2012-08-16 15:50:00,7.39,7.39,7.38,7.39,836000.0,6.9311,6.9311,6.9218,6.9311,836000.0
2012-08-16 15:55:00,7.38,7.39,7.38,7.39,1259200.0,6.9218,6.9311,6.9218,6.9311,1259200.0
2012-08-17 09:30:00,7.42,7.42,7.4,7.41,1067200.0,6.9593,6.9593,6.9405,6.9499,1067200.0
2012-08-17 09:35:00,7.41,7.41,7.4,7.4,458400.0,6.9499,6.9499,6.9405,6.9405,458400.0
2012-08-17 09:40:00,7.4,7.4,7.39,7.39,537600.0,6.9405,6.9405,6.9311,6.9311,537600.0
2012-08-17 09:45:00,7.39,7.4,7.39,7.4,2663200.0,6.9311,6.9405,6.9311,6.9405,2663200.0
2012-08-17 09:50:00,7.4,7.4,7.4,7.4,1964800.0,6.9405,6.9405,6.9405,6.9405,1964800.0
2012-08-17 09:55:00,7.4,7.41,7.4,7.41,2000000.0,6.9405,6.9499,6.9405,6.9499,2000000.0
2012-08-17 10:00:00,7.41,7.41,7.39,7.4,1983200.0,6.9499,6.9499,6.9311,6.9405,1983200.0
2012-08-17 10:05:00,7.4,7.41,7.4,7.4,1455200.0,6.9405,6.9499,6.9405,6.9405,1455200.0
2012-08-17 10:10:00,7.4,7.41,7.4,7.4,246400.0,6.9405,6.9499,6.9405,6.9405,246400.0
2012-08-17 10:15:00,7.4,7.4,7.4,7.4,327200.0,6.9405,6.9405,6.9405,6.9405,327200.0
2012-08-17 10:20:00,7.4,7.4,7.4,7.4,920800.0,6.9405,6.9405,6.9405,6.9405,920800.0
2012-08-17 10:25:00,7.4,7.4,7.39,7.39,758400.0,6.9405,6.9405,6.9311,6.9311,758400.0
2012-08-17 10:30:00,7.39,7.4,7.39,7.4,572000.0,6.9311,6.9405,6.9311,6.9405,572000.0
2012-08-17 10:35:00,7.4,7.4,7.39,7.4,592800.0,6.9405,6.9405,6.9311,6.9405,592800.0
2012-08-17 10:40:00,7.4,7.4,7.38,7.39,468800.0,6.9405,6.9405,6.9218,6.9311,468800.0
2012-08-17 10:45:00,7.38,7.39,7.38,7.38,388000.0,6.9218,6.9311,6.9218,6.9218,388000.0
2012-08-17 10:50:00,7.39,7.39,7.38,7.39,3912800.0,6.9311,6.9311,6.9218,6.9311,3912800.0
2012-08-17 10:55:00,7.39,7.39,7.39,7.39,262400.0,6.9311,6.9311,6.9311,6.9311,262400.0
2012-08-17 11:00:00,7.39,7.4,7.39,7.39,2032000.0,6.9311,6.9405,6.9311,6.9311,2032000.0
2012-08-17 11:05:00,7.39,7.39,7.39,7.39,478400.0,6.9311,6.9311,6.9311,6.9311,478400.0
2012-08-17 11:10:00,7.39,7.4,7.39,7.39,189600.0,6.9311,6.9405,6.9311,6.9311,189600.0
2012-08-17 11:15:00,7.39,7.39,7.38,7.39,351200.0,6.9311,6.9311,6.9218,6.9311,351200.0
2012-08-17 11:20:00,7.39,7.39,7.39,7.39,260000.0,6.9311,6.9311,6.9311,6.9311,260000.0
2012-08-17 11:25:00,7.39,7.4,7.39,7.39,75200.0,6.9311,6.9405,6.9311,6.9311,75200.0
2012-08-17 11:30:00,7.39,7.4,7.39,7.4,238400.0,6.9311,6.9405,6.9311,6.9405,238400.0
2012-08-17 11:35:00,7.4,7.41,7.4,7.4,324000.0,6.9405,6.9499,6.9405,6.9405,324000.0
2012-08-17 11:40:00,7.4,7.4,7.4,7.4,96000.0,6.9405,6.9405,6.9405,6.9405,96000.0
2012-08-17 11:45:00,7.4,7.4,7.4,7.4,156000.0,6.9405,6.9405,6.9405,6.9405,156000.0
2012-08-17 11:50:00,7.4,7.41,7.4,7.4,498400.0,6.9405,6.9499,6.9405,6.9405,498400.0
2012-08-17 11:55:00,7.41,7.41,7.4,7.41,520800.0,6.9499,6.9499,6.9405,6.9499,520800.0
2012-08-17 12:00:00,7.41,7.41,7.4,7.41,378400.0,6.9499,6.9499,6.9405,6.9499,378400.0
2012-08-17 12:05:00,7.41,7.41,7.4,7.4,252800.0,6.9499,6.9499,6.9405,6.9405,252800.0
2012-08-17 12:10:00,7.4,7.4,7.4,7.4,92000.0,6.9405,6.9405,6.9405,6.9405,92000.0
2012-08-17 12:15:00,7.4,7.41,7.4,7.4,116000.0,6.9405,6.9499,6.9405,6.9405,116000.0
2012-08-17 12:20:00,7.4,7.41,7.4,7.4,140800.0,6.9405,6.9499,6.9405,6.9405,140800.0
2012-08-17 12:25:00,7.4,7.4,7.4,7.4,34400.0,6.9405,6.9405,6.9405,6.9405,34400.0
2012-08-17 12:30:00,7.4,7.4,7.4,7.4,74400.0,6.9405,6.9405,6.9405,6.9405,74400.0
2012-08-17 12:35:00,7.4,7.4,7.39,7.39,180000.0,6.9405,6.9405,6.9311,6.9311,180000.0
2012-08-17 12:40:00,7.4,7.4,7.39,7.4,209600.0,6.9405,6.9405,6.9311,6.9405,209600.0
2012-08-17 12:45:00,7.4,7.4,7.4,7.4,69600.0,6.9405,6.9405,6.9405,6.9405,69600.0
2012-08-17 12:50:00,7.4,7.4,7.39,7.39,112800.0,6.9405,6.9405,6.9311,6.9311,112800.0
2012-08-17 12:55:00,7.39,7.39,7.39,7.39,477600.0,6.9311,6.9311,6.9311,6.9311,477600.0
2012-08-17 13:00:00,7.39,7.39,7.39,7.39,168000.0,6.9311,6.9311,6.9311,6.9311,168000.0
2012-08-17 13:05:00,7.39,7.39,7.39,7.39,373600.0,6.9311,6.9311,6.9311,6.9311,373600.0
2012-08-17 13:10:00,7.39,7.4,7.39,7.4,184000.0,6.9311,6.9405,6.9311,6.9405,184000.0
2012-08-17 13:15:00,7.4,7.4,7.4,7.4,28000.0,6.9405,6.9405,6.9405,6.9405,28000.0
2012-08-17 13:20:00,7.4,7.4,7.39,7.39,64800.0,6.9405,6.9405,6.9311,6.9311,64800.0
2012-08-17 13:25:00,7.39,7.4,7.39,7.4,56000.0,6.9311,6.9405,6.9311,6.9405,56000.0
2012-08-17 13:30:00,7.4,7.4,7.4,7.4,120800.0,6.9405,6.9405,6.9405,6.9405,120800.0
2012-08-17 13:35:00,7.4,7.4,7.4,7.4,129600.0,6.9405,6.9405,6.9405,6.9405,129600.0
2012-08-17 13:40:00,7.4,7.4,7.4,7.4,112000.0,6.9405,6.9405,6.9405,6.9405,112000.0
2012-08-17 13:45:00,7.4,7.4,7.4,7.4,48800.0,6.9405,6.9405,6.9405,6.9405,48800.0
2012-08-17 13:50:00,7.39,7.4,7.39,7.39,12000.0,6.9311,6.9405,6.9311,6.9311,12000.0
2012-08-17 13:55:00,7.4,7.4,7.4,7.4,15200.0,6.9405,6.9405,6.9405,6.9405,15200.0
2012-08-17 14:00:00,7.39,7.4,7.39,7.39,77600.0,6.9311,6.9405,6.9311,6.9311,77600.0
2012-08-17 14:05:00,7.39,7.4,7.39,7.39,348800.0,6.9311,6.9405,6.9311,6.9311,348800.0
2012-08-17 14:10:00,7.39,7.4,7.39,7.4,40000.0,6.9311,6.9405,6.9311,6.9405,40000.0
2012-08-17 14:15:00,7.39,7.4,7.39,7.4,145600.0,6.9311,6.9405,6.9311,6.9405,145600.0
2012-08-17 14:20:00,7.4,7.4,7.39,7.4,444000.0,6.9405,6.9405,6.9311,6.9405,444000.0
2012-08-17 14:25:00,7.4,7.41,7.4,7.4,304800.0,6.9405,6.9499,6.9405,6.9405,304800.0
2012-08-17 14:30:00,7.41,7.41,7.4,7.4,176000.0,6.9499,6.9499,6.9405,6.9405,176000.0
2012-08-17 14:35:00,7.4,7.4,7.4,7.4,52000.0,6.9405,6.9405,6.9405,6.9405,52000.0
2012-08-17 14:40:00,7.4,7.41,7.4,7.41,368000.0,6.9405,6.9499,6.9405,6.9499,368000.0
2012-08-17 14:45:00,7.41,7.41,7.41,7.41,36800.0,6.9499,6.9499,6.9499,6.9499,36800.0
2012-08-17 14:50:00,7.41,7.41,7.41,7.41,240800.0,6.9499,6.9499,6.9499,6.9499,240800.0
2012-08-17 14:55:00,7.41,7.41,7.41,7.41,75200.0,6.9499,6.9499,6.9499,6.9499,75200.0
2012-08-17 15:00:00,7.41,7.42,7.41,7.41,152000.0,6.9499,6.9593,6.9499,6.9499,152000.0
2012-08-17 15:05:00,7.41,7.41,7.41,7.41,171200.0,6.9499,6.9499,6.9499,6.9499,171200.0
2012-08-17 15:10:00,7.41,7.41,7.4,7.41,236000.0,6.9499,6.9499,6.9405,6.9499,236000.0
2012-08-17 15:15:00,7.4,7.41,7.4,7.4,144000.0,6.9405,6.9499,6.9405,6.9405,144000.0
2012-08-17 15:20:00,7.4,7.41,7.4,7.4,117600.0,6.9405,6.9499,6.9405,6.9405,117600.0
2012-08-17 15:25:00,7.4,7.41,7.4,7.41,96800.0,6.9405,6.9499,6.9405,6.9499,96800.0
2012-08-17 15:30:00,7.4,7.4,7.39,7.4,306400.0,6.9405,6.9405,6.9311,6.9405,306400.0
2012-08-17 15:35:00,7.4,7.4,7.39,7.4,160800.0,6.9405,6.9405,6.9311,6.9405,160800.0
2012-08-17 15:40:00,7.4,7.41,7.39,7.4,572000.0,6.9405,6.9499,6.9311,6.9405,572000.0
2012-08-17 15:45:00,7.41,7.41,7.4,7.41,379200.0,6.9499,6.9499,6.9405,6.9499,379200.0
2012-08-17 15:50:00,7.41,7.41,7.4,7.41,1164000.0,6.9499,6.9499,6.9405,6.9499,1164000.0
2012-08-17 15:55:00,7.41,7.43,7.4,7.41,2300000.0,6.9499,6.9687,6.9405,6.9499,2300000.0
2012-08-20 09:30:00,7.39,7.41,7.39,7.4,730400.0,6.9311,6.9499,6.9311,6.9405,730400.0
2012-08-20 09:35:00,7.4,7.4,7.38,7.39,718400.0,6.9405,6.9405,6.9218,6.9311,718400.0
2012-08-20 09:40:00,7.39,7.41,7.38,7.4,946400.0,6.9311,6.9499,6.9218,6.9405,946400.0
2012-08-20 09:45:00,7.41,7.41,7.39,7.4,445600.0,6.9499,6.9499,6.9311,6.9405,445600.0
2012-08-20 09:50:00,7.39,7.41,7.39,7.4,679200.0,6.9311,6.9499,6.9311,6.9405,679200.0
2012-08-20 09:55:00,7.4,7.4,7.37,7.38,1320000.0,6.9405,6.9405,6.9124,6.9218,1320000.0
2012-08-20 10:00:00,7.38,7.38,7.37,7.38,702400.0,6.9218,6.9218,6.9124,6.9218,702400.0
2012-08-20 10:05:00,7.38,7.38,7.37,7.38,865600.0,6.9218,6.9218,6.9124,6.9218,865600.0
2012-08-20 10:10:00,7.38,7.38,7.37,7.37,613600.0,6.9218,6.9218,6.9124,6.9124,613600.0
2012-08-20 10:15:00,7.37,7.38,7.36,7.37,243200.0,6.9124,6.9218,6.903,6.9124,243200.0
2012-08-20 10:20:00,7.37,7.37,7.35,7.35,824000.0,6.9124,6.9124,6.8936,6.8936,824000.0
2012-08-20 10:25:00,7.35,7.37,7.35,7.37,739200.0,6.8936,6.9124,6.8936,6.9124,739200.0
2012-08-20 10:30:00,7.37,7.37,7.36,7.36,355200.0,6.9124,6.9124,6.903,6.903,355200.0
2012-08-20 10:35:00,7.36,7.37,7.36,7.37,187200.0,6.903,6.9124,6.903,6.9124,187200.0
2012-08-20 10:40:00,7.36,7.37,7.36,7.37,652800.0,6.903,6.9124,6.903,6.9124,652800.0
2012-08-20 10:45:00,7.36,7.38,7.36,7.38,214400.0,6.903,6.9218,6.903,6.9218,214400.0
2012-08-20 10:50:00,7.38,7.38,7.37,7.37,246400.0,6.9218,6.9218,6.9124,6.9124,246400.0
2012-08-20 10:55:00,7.37,7.38,7.37,7.38,312800.0,6.9124,6.9218,6.9124,6.9218,312800.0
2012-08-20 11:00:00,7.38,7.38,7.38,7.38,182400.0,6.9218,6.9218,6.9218,6.9218,182400.0
2012-08-20 11:05:00,7.38,7.38,7.38,7.38,354400.0,6.9218,6.9218,6.9218,6.9218,354400.0
2012-08-20 11:10:00,7.38,7.38,7.38,7.38,153600.0,6.9218,6.9218,6.9218,6.9218,153600.0
2012-08-20 11:15:00,7.38,7.38,7.38,7.38,88800.0,6.9218,6.9218,6.9218,6.9218,88800.0
2012-08-20 11:20:00,7.38,7.39,7.38,7.38,507200.0,6.9218,6.9311,6.9218,6.9218,507200.0
2012-08-20 11:25:00,7.38,7.38,7.37,7.37,298400.0,6.9218,6.9218,6.9124,6.9124,298400.0
2012-08-20 11:30:00,7.37,7.38,7.37,7.38,244800.0,6.9124,6.9218,6.9124,6.9218,244800.0
2012-08-20 11:35:00,7.37,7.38,7.37,7.38,220800.0,6.9124,6.9218,6.9124,6.9218,220800.0
2012-08-20 11:40:00,7.38,7.38,7.38,7.38,56000.0,6.9218,6.9218,6.9218,6.9218,56000.0
2012-08-20 11:45:00,7.38,7.38,7.38,7.38,110400.0,6.9218,6.9218,6.9218,6.9218,110400.0
2012-08-20 11:50:00,7.38,7.39,7.38,7.39,511200.0,6.9218,6.9311,6.9218,6.9311,511200.0
2012-08-20 11:55:00,7.39,7.4,7.39,7.39,347200.0,6.9311,6.9405,6.9311,6.9311,347200.0
2012-08-20 12:00:00,7.39,7.39,7.39,7.39,96800.0,6.9311,6.9311,6.9311,6.9311,96800.0
2012-08-20 12:05:00,7.39,7.4,7.39,7.4,134400.0,6.9311,6.9405,6.9311,6.9405,134400.0
2012-08-20 12:10:00,7.4,7.41,7.4,7.4,352800.0,6.9405,6.9499,6.9405,6.9405,352800.0
2012-08-20 12:15:00,7.4,7.41,7.4,7.4,272000.0,6.9405,6.9499,6.9405,6.9405,272000.0
2012-08-20 12:20:00,7.4,7.41,7.4,7.4,231200.0,6.9405,6.9499,6.9405,6.9405,231200.0
2012-08-20 12:25:00,7.4,7.4,7.4,7.4,48800.0,6.9405,6.9405,6.9405,6.9405,48800.0
2012-08-20 12:30:00,7.4,7.4,7.39,7.39,100000.0,6.9405,6.9405,6.9311,6.9311,100000.0
2012-08-20 12:35:00,7.39,7.39,7.39,7.39,111200.0,6.9311,6.9311,6.9311,6.9311,111200.0
2012-08-20 12:40:00,7.39,7.39,7.39,7.39,280000.0,6.9311,6.9311,6.9311,6.9311,280000.0
2012-08-20 12:45:00,7.39,7.4,7.39,7.4,166400.0,6.9311,6.9405,6.9311,6.9405,166400.0
2012-08-20 12:50:00,7.4,7.4,7.39,7.39,248000.0,6.9405,6.9405,6.9311,6.9311,248000.0
2012-08-20 12:55:00,7.39,7.39,7.39,7.39,194400.0,6.9311,6.9311,6.9311,6.9311,194400.0
2012-08-20 13:00:00,7.39,7.39,7.39,7.39,87200.0,6.9311,6.9311,6.9311,6.9311,87200.0
2012-08-20 13:05:00,7.39,7.39,7.39,7.39,11200.0,6.9311,6.9311,6.9311,6.9311,11200.0
2012-08-20 13:10:00,7.39,7.4,7.39,7.4,156800.0,6.9311,6.9405,6.9311,6.9405,156800.0
2012-08-20 13:15:00,7.4,7.4,7.39,7.39,86400.0,6.9405,6.9405,6.9311,6.9311,86400.0
2012-08-20 13:20:00,7.39,7.4,7.39,7.39,48800.0,6.9311,6.9405,6.9311,6.9311,48800.0
2012-08-20 13:25:00,7.39,7.4,7.39,7.39,58400.0,6.9311,6.9405,6.9311,6.9311,58400.0
2012-08-20 13:30:00,7.39,7.4,7.39,7.39,70400.0,6.9311,6.9405,6.9311,6.9311,70400.0
2012-08-20 13:35:00,7.39,7.39,7.38,7.39,244000.0,6.9311,6.9311,6.9218,6.9311,244000.0
2012-08-20 13:40:00,7.39,7.39,7.38,7.39,190400.0,6.9311,6.9311,6.9218,6.9311,190400.0
2012-08-20 13:45:00,7.39,7.39,7.38,7.38,222400.0,6.9311,6.9311,6.9218,6.9218,222400.0
2012-08-20 13:50:00,7.38,7.39,7.38,7.39,121600.0,6.9218,6.9311,6.9218,6.9311,121600.0
2012-08-20 13:55:00,7.39,7.39,7.39,7.39,69600.0,6.9311,6.9311,6.9311,6.9311,69600.0
2012-08-20 14:00:00,7.39,7.39,7.39,7.39,80000.0,6.9311,6.9311,6.9311,6.9311,80000.0
2012-08-20 14:05:00,7.39,7.4,7.39,7.4,308000.0,6.9311,6.9405,6.9311,6.9405,308000.0
2012-08-20 14:10:00,7.4,7.41,7.4,7.41,197600.0,6.9405,6.9499,6.9405,6.9499,197600.0
2012-08-20 14:15:00,7.41,7.41,7.4,7.4,112800.0,6.9499,6.9499,6.9405,6.9405,112800.0
2012-08-20 14:20:00,7.4,7.4,7.4,7.4,483200.0,6.9405,6.9405,6.9405,6.9405,483200.0
2012-08-20 14:25:00,7.4,7.41,7.4,7.41,69600.0,6.9405,6.9499,6.9405,6.9499,69600.0
2012-08-20 14:30:00,7.41,7.42,7.41,7.41,407200.0,6.9499,6.9593,6.9499,6.9499,407200.0
2012-08-20 14:35:00,7.41,7.41,7.4,7.41,81600.0,6.9499,6.9499,6.9405,6.9499,81600.0
2012-08-20 14:40:00,7.41,7.41,7.4,7.41,31200.0,6.9499,6.9499,6.9405,6.9499,31200.0
2012-08-20 14:45:00,7.41,7.41,7.4,7.4,147200.0,6.9499,6.9499,6.9405,6.9405,147200.0
2012-08-20 14:50:00,7.4,7.4,7.4,7.4,212000.0,6.9405,6.9405,6.9405,6.9405,212000.0
2012-08-20 14:55:00,7.4,7.4,7.4,7.4,161600.0,6.9405,6.9405,6.9405,6.9405,161600.0
2012-08-20 15:00:00,7.4,7.4,7.4,7.4,60000.0,6.9405,6.9405,6.9405,6.9405,60000.0
2012-08-20 15:05:00,7.4,7.41,7.4,7.41,83200.0,6.9405,6.9499,6.9405,6.9499,83200.0
2012-08-20 15:10:00,7.4,7.4,7.4,7.4,337600.0,6.9405,6.9405,6.9405,6.9405,337600.0
2012-08-20 15:15:00,7.4,7.41,7.4,7.41,20800.0,6.9405,6.9499,6.9405,6.9499,20800.0
2012-08-20 15:20:00,7.41,7.41,7.4,7.41,181600.0,6.9499,6.9499,6.9405,6.9499,181600.0
2012-08-20 15:25:00,7.4,7.41,7.4,7.41,119200.0,6.9405,6.9499,6.9405,6.9499,119200.0
2012-08-20 15:30:00,7.41,7.42,7.41,7.41,456800.0,6.9499,6.9593,6.9499,6.9499,456800.0
2012-08-20 15:35:00,7.41,7.42,7.41,7.41,185600.0,6.9499,6.9593,6.9499,6.9499,185600.0
2012-08-20 15:40:00,7.41,7.41,7.41,7.41,288000.0,6.9499,6.9499,6.9499,6.9499,288000.0
2012-08-20 15:45:00,7.41,7.42,7.41,7.42,211200.0,6.9499,6.9593,6.9499,6.9593,211200.0
2012-08-20 15:50:00,7.42,7.42,7.4,7.41,562400.0,6.9593,6.9593,6.9405,6.9499,562400.0
2012-08-20 15:55:00,7.41,7.42,7.41,7.42,2942400.0,6.9499,6.9593,6.9499,6.9593,2942400.0
2012-08-21 09:30:00,7.45,7.47,7.44,7.47,716000.0,6.9874,7.0062,6.978,7.0062,716000.0
2012-08-21 09:35:00,7.47,7.47,7.45,7.46,818400.0,7.0062,7.0062,6.9874,6.9968,818400.0
2012-08-21 09:40:00,7.46,7.46,7.45,7.45,273600.0,6.9968,6.9968,6.9874,6.9874,273600.0
2012-08-21 09:45:00,7.45,7.46,7.45,7.46,332800.0,6.9874,6.9968,6.9874,6.9968,332800.0
2012-08-21 09:50:00,7.46,7.46,7.45,7.45,582400.0,6.9968,6.9968,6.9874,6.9874,582400.0
2012-08-21 09:55:00,7.46,7.48,7.46,7.48,756800.0,6.9968,7.0155,6.9968,7.0155,756800.0
2012-08-21 10:00:00,7.48,7.49,7.48,7.49,732800.0,7.0155,7.0249,7.0155,7.0249,732800.0
2012-08-21 10:05:00,7.49,7.49,7.48,7.48,257600.0,7.0249,7.0249,7.0155,7.0155,257600.0
2012-08-21 10:10:00,7.48,7.49,7.48,7.48,468000.0,7.0155,7.0249,7.0155,7.0155,468000.0
2012-08-21 10:15:00,7.48,7.48,7.48,7.48,164000.0,7.0155,7.0155,7.0155,7.0155,164000.0
2012-08-21 10:20:00,7.48,7.49,7.48,7.49,337600.0,7.0155,7.0249,7.0155,7.0249,337600.0
2012-08-21 10:25:00,7.49,7.49,7.49,7.49,236800.0,7.0249,7.0249,7.0249,7.0249,236800.0
2012-08-21 10:30:00,7.49,7.5,7.49,7.5,683200.0,7.0249,7.0343,7.0249,7.0343,683200.0
2012-08-21 10:35:00,7.5,7.51,7.5,7.51,276800.0,7.0343,7.0437,7.0343,7.0437,276800.0
2012-08-21 10:40:00,7.51,7.51,7.5,7.5,440800.0,7.0437,7.0437,7.0343,7.0343,440800.0
2012-08-21 10:45:00,7.5,7.51,7.49,7.5,601600.0,7.0343,7.0437,7.0249,7.0343,601600.0
2012-08-21 10:50:00,7.5,7.5,7.49,7.5,430400.0,7.0343,7.0343,7.0249,7.0343,430400.0
2012-08-21 10:55:00,7.5,7.5,7.49,7.49,442400.0,7.0343,7.0343,7.0249,7.0249,442400.0
2012-08-21 11:00:00,7.49,7.5,7.49,7.49,308800.0,7.0249,7.0343,7.0249,7.0249,308800.0
2012-08-21 11:05:00,7.49,7.5,7.49,7.49,326400.0,7.0249,7.0343,7.0249,7.0249,326400.0
2012-08-21 11:10:00,7.49,7.49,7.49,7.49,530400.0,7.0249,7.0249,7.0249,7.0249,530400.0
2012-08-21 11:15:00,7.49,7.5,7.49,7.49,534400.0,7.0249,7.0343,7.0249,7.0249,534400.0
2012-08-21 11:20:00,7.49,7.49,7.47,7.47,1316000.0,7.0249,7.0249,7.0062,7.0062,1316000.0
2012-08-21 11:25:00,7.47,7.47,7.46,7.46,456000.0,7.0062,7.0062,6.9968,6.9968,456000.0
2012-08-21 11:30:00,7.46,7.47,7.46,7.46,416000.0,6.9968,7.0062,6.9968,6.9968,416000.0
2012-08-21 11:35:00,7.45,7.46,7.45,7.45,456000.0,6.9874,6.9968,6.9874,6.9874,456000.0
2012-08-21 11:40:00,7.45,7.45,7.44,7.44,580800.0,6.9874,6.9874,6.978,6.978,580800.0
2012-08-21 11:45:00,7.44,7.45,7.44,7.45,231200.0,6.978,6.9874,6.978,6.9874,231200.0
2012-08-21 11:50:00,7.45,7.46,7.45,7.45,161600.0,6.9874,6.9968,6.9874,6.9874,161600.0
2012-08-21 11:55:00,7.46,7.46,7.44,7.44,447200.0,6.9968,6.9968,6.978,6.978,447200.0
2012-08-21 12:00:00,7.44,7.45,7.43,7.43,355200.0,6.978,6.9874,6.9687,6.9687,355200.0
2012-08-21 12:05:00,7.43,7.44,7.43,7.44,580800.0,6.9687,6.978,6.9687,6.978,580800.0
2012-08-21 12:10:00,7.44,7.45,7.44,7.45,368800.0,6.978,6.9874,6.978,6.9874,368800.0
2012-08-21 12:15:00,7.44,7.44,7.43,7.43,425600.0,6.978,6.978,6.9687,6.9687,425600.0
2012-08-21 12:20:00,7.43,7.44,7.43,7.44,171200.0,6.9687,6.978,6.9687,6.978,171200.0
2012-08-21 12:25:00,7.44,7.44,7.44,7.44,116000.0,6.978,6.978,6.978,6.978,116000.0
2012-08-21 12:30:00,7.44,7.44,7.43,7.44,212800.0,6.978,6.978,6.9687,6.978,212800.0
2012-08-21 12:35:00,7.44,7.45,7.44,7.44,161600.0,6.978,6.9874,6.978,6.978,161600.0
2012-08-21 12:40:00,7.44,7.44,7.43,7.44,306400.0,6.978,6.978,6.9687,6.978,306400.0
2012-08-21 12:45:00,7.44,7.44,7.42,7.43,828000.0,6.978,6.978,6.9593,6.9687,828000.0
2012-08-21 12:50:00,7.43,7.43,7.43,7.43,213600.0,6.9687,6.9687,6.9687,6.9687,213600.0
2012-08-21 12:55:00,7.43,7.43,7.43,7.43,196000.0,6.9687,6.9687,6.9687,6.9687,196000.0
2012-08-21 13:00:00,7.43,7.43,7.42,7.43,416800.0,6.9687,6.9687,6.9593,6.9687,416800.0
2012-08-21 13:05:00,7.42,7.42,7.42,7.42,79200.0,6.9593,6.9593,6.9593,6.9593,79200.0
2012-08-21 13:10:00,7.42,7.42,7.41,7.41,564000.0,6.9593,6.9593,6.9499,6.9499,564000.0
2012-08-21 13:15:00,7.42,7.43,7.42,7.43,176000.0,6.9593,6.9687,6.9593,6.9687,176000.0
2012-08-21 13:20:00,7.42,7.42,7.42,7.42,62400.0,6.9593,6.9593,6.9593,6.9593,62400.0
2012-08-21 13:25:00,7.42,7.42,7.41,7.41,84000.0,6.9593,6.9593,6.9499,6.9499,84000.0
2012-08-21 13:30:00,7.41,7.42,7.41,7.41,229600.0,6.9499,6.9593,6.9499,6.9499,229600.0
2012-08-21 13:35:00,7.41,7.42,7.41,7.41,176000.0,6.9499,6.9593,6.9499,6.9499,176000.0
2012-08-21 13:40:00,7.41,7.41,7.4,7.4,543200.0,6.9499,6.9499,6.9405,6.9405,543200.0
2012-08-21 13:45:00,7.4,7.4,7.39,7.39,710400.0,6.9405,6.9405,6.9311,6.9311,710400.0
2012-08-21 13:50:00,7.39,7.39,7.38,7.39,415200.0,6.9311,6.9311,6.9218,6.9311,415200.0
2012-08-21 13:55:00,7.39,7.4,7.39,7.4,398400.0,6.9311,6.9405,6.9311,6.9405,398400.0
2012-08-21 14:00:00,7.4,7.41,7.4,7.41,227200.0,6.9405,6.9499,6.9405,6.9499,227200.0
2012-08-21 14:05:00,7.4,7.41,7.4,7.4,622400.0,6.9405,6.9499,6.9405,6.9405,622400.0
2012-08-21 14:10:00,7.4,7.41,7.4,7.4,256000.0,6.9405,6.9499,6.9405,6.9405,256000.0
2012-08-21 14:15:00,7.41,7.41,7.39,7.39,265600.0,6.9499,6.9499,6.9311,6.9311,265600.0
2012-08-21 14:20:00,7.39,7.4,7.39,7.4,295200.0,6.9311,6.9405,6.9311,6.9405,295200.0
2012-08-21 14:25:00,7.4,7.4,7.39,7.39,783200.0,6.9405,6.9405,6.9311,6.9311,783200.0
2012-08-21 14:30:00,7.39,7.4,7.39,7.4,813600.0,6.9311,6.9405,6.9311,6.9405,813600.0
2012-08-21 14:35:00,7.4,7.4,7.37,7.38,1166400.0,6.9405,6.9405,6.9124,6.9218,1166400.0
2012-08-21 14:40:00,7.38,7.38,7.37,7.38,221600.0,6.9218,6.9218,6.9124,6.9218,221600.0
2012-08-21 14:45:00,7.37,7.38,7.37,7.38,428800.0,6.9124,6.9218,6.9124,6.9218,428800.0
2012-08-21 14:50:00,7.38,7.39,7.38,7.38,146400.0,6.9218,6.9311,6.9218,6.9218,146400.0
2012-08-21 14:55:00,7.38,7.38,7.38,7.38,232800.0,6.9218,6.9218,6.9218,6.9218,232800.0
2012-08-21 15:00:00,7.38,7.38,7.36,7.37,581600.0,6.9218,6.9218,6.903,6.9124,581600.0
2012-08-21 15:05:00,7.37,7.37,7.36,7.36,409600.0,6.9124,6.9124,6.903,6.903,409600.0
2012-08-21 15:10:00,7.36,7.37,7.35,7.36,460800.0,6.903,6.9124,6.8936,6.903,460800.0
2012-08-21 15:15:00,7.36,7.36,7.34,7.35,1318400.0,6.903,6.903,6.8842,6.8936,1318400.0
2012-08-21 15:20:00,7.35,7.36,7.35,7.35,763200.0,6.8936,6.903,6.8936,6.8936,763200.0
2012-08-21 15:25:00,7.35,7.36,7.34,7.35,344000.0,6.8936,6.903,6.8842,6.8936,344000.0
2012-08-21 15:30:00,7.35,7.36,7.35,7.35,704000.0,6.8936,6.903,6.8936,6.8936,704000.0
2012-08-21 15:35:00,7.35,7.37,7.35,7.36,616000.0,6.8936,6.9124,6.8936,6.903,616000.0
2012-08-21 15:40:00,7.36,7.38,7.36,7.36,984000.0,6.903,6.9218,6.903,6.903,984000.0
2012-08-21 15:45:00,7.36,7.37,7.36,7.37,943200.0,6.903,6.9124,6.903,6.9124,943200.0
2012-08-21 15:50:00,7.37,7.37,7.36,7.36,924000.0,6.9124,6.9124,6.903,6.903,924000.0
2012-08-21 15:55:00,7.36,7.37,7.36,7.37,2978400.0,6.903,6.9124,6.903,6.9124,2978400.0
2012-08-22 09:30:00,7.33,7.35,7.32,7.32,840800.0,6.8749,6.8936,6.8655,6.8655,840800.0
2012-08-22 09:35:00,7.32,7.34,7.32,7.33,629600.0,6.8655,6.8842,6.8655,6.8749,629600.0
2012-08-22 09:40:00,7.33,7.34,7.32,7.34,596800.0,6.8749,6.8842,6.8655,6.8842,596800.0
2012-08-22 09:45:00,7.34,7.37,7.34,7.36,1272800.0,6.8842,6.9124,6.8842,6.903,1272800.0
2012-08-22 09:50:00,7.36,7.36,7.35,7.36,460800.0,6.903,6.903,6.8936,6.903,460800.0
2012-08-22 09:55:00,7.35,7.36,7.35,7.35,165600.0,6.8936,6.903,6.8936,6.8936,165600.0
2012-08-22 10:00:00,7.35,7.37,7.34,7.36,604000.0,6.8936,6.9124,6.8842,6.903,604000.0
2012-08-22 10:05:00,7.36,7.36,7.35,7.36,211200.0,6.903,6.903,6.8936,6.903,211200.0
2012-08-22 10:10:00,7.36,7.36,7.35,7.35,244800.0,6.903,6.903,6.8936,6.8936,244800.0
2012-08-22 10:15:00,7.35,7.35,7.34,7.35,276800.0,6.8936,6.8936,6.8842,6.8936,276800.0
2012-08-22 10:20:00,7.34,7.36,7.34,7.36,278400.0,6.8842,6.903,6.8842,6.903,278400.0
2012-08-22 10:25:00,7.36,7.36,7.35,7.36,777600.0,6.903,6.903,6.8936,6.903,777600.0
2012-08-22 10:30:00,7.36,7.37,7.35,7.35,468000.0,6.903,6.9124,6.8936,6.8936,468000.0
2012-08-22 10:35:00,7.36,7.36,7.35,7.35,465600.0,6.903,6.903,6.8936,6.8936,465600.0
2012-08-22 10:40:00,7.35,7.35,7.35,7.35,236000.0,6.8936,6.8936,6.8936,6.8936,236000.0
2012-08-22 10:45:00,7.35,7.35,7.33,7.33,900800.0,6.8936,6.8936,6.8749,6.8749,900800.0
2012-08-22 10:50:00,7.33,7.33,7.32,7.33,212000.0,6.8749,6.8749,6.8655,6.8749,212000.0
2012-08-22 10:55:00,7.33,7.33,7.33,7.33,306400.0,6.8749,6.8749,6.8749,6.8749,306400.0
2012-08-22 11:00:00,7.32,7.33,7.32,7.33,592800.0,6.8655,6.8749,6.8655,6.8749,592800.0
2012-08-22 11:05:00,7.33,7.34,7.33,7.33,408000.0,6.8749,6.8842,6.8749,6.8749,408000.0
2012-08-22 11:10:00,7.33,7.34,7.32,7.32,2509600.0,6.8749,6.8842,6.8655,6.8655,2509600.0
2012-08-22 11:15:00,7.32,7.33,7.32,7.32,569600.0,6.8655,6.8749,6.8655,6.8655,569600.0
2012-08-22 11:20:00,7.32,7.32,7.31,7.32,489600.0,6.8655,6.8655,6.8561,6.8655,489600.0
2012-08-22 11:25:00,7.32,7.33,7.31,7.32,415200.0,6.8655,6.8749,6.8561,6.8655,415200.0
2012-08-22 11:30:00,7.32,7.32,7.31,7.31,478400.0,6.8655,6.8655,6.8561,6.8561,478400.0
2012-08-22 11:35:00,7.31,7.32,7.31,7.32,232000.0,6.8561,6.8655,6.8561,6.8655,232000.0
2012-08-22 11:40:00,7.32,7.33,7.32,7.32,236000.0,6.8655,6.8749,6.8655,6.8655,236000.0
2012-08-22 11:45:00,7.32,7.33,7.32,7.33,3022400.0,6.8655,6.8749,6.8655,6.8749,3022400.0
2012-08-22 11:50:00,7.32,7.33,7.32,7.33,2214400.0,6.8655,6.8749,6.8655,6.8749,2214400.0
2012-08-22 11:55:00,7.33,7.34,7.33,7.34,103200.0,6.8749,6.8842,6.8749,6.8842,103200.0
2012-08-22 12:00:00,7.34,7.34,7.33,7.33,247200.0,6.8842,6.8842,6.8749,6.8749,247200.0
2012-08-22 12:05:00,7.34,7.34,7.33,7.33,160800.0,6.8842,6.8842,6.8749,6.8749,160800.0
2012-08-22 12:10:00,7.33,7.33,7.33,7.33,109600.0,6.8749,6.8749,6.8749,6.8749,109600.0
2012-08-22 12:15:00,7.33,7.33,7.32,7.32,87200.0,6.8749,6.8749,6.8655,6.8655,87200.0
2012-08-22 12:20:00,7.32,7.32,7.32,7.32,242400.0,6.8655,6.8655,6.8655,6.8655,242400.0
2012-08-22 12:25:00,7.32,7.33,7.32,7.32,200800.0,6.8655,6.8749,6.8655,6.8655,200800.0
2012-08-22 12:30:00,7.33,7.33,7.31,7.31,496800.0,6.8749,6.8749,6.8561,6.8561,496800.0
2012-08-22 12:35:00,7.31,7.31,7.3,7.31,720000.0,6.8561,6.8561,6.8467,6.8561,720000.0
2012-08-22 12:40:00,7.31,7.31,7.3,7.31,742400.0,6.8561,6.8561,6.8467,6.8561,742400.0
2012-08-22 12:45:00,7.31,7.31,7.31,7.31,137600.0,6.8561,6.8561,6.8561,6.8561,137600.0
2012-08-22 12:50:00,7.31,7.31,7.3,7.31,137600.0,6.8561,6.8561,6.8467,6.8561,137600.0
2012-08-22 12:55:00,7.3,7.31,7.3,7.3,285600.0,6.8467,6.8561,6.8467,6.8467,285600.0
2012-08-22 13:00:00,7.3,7.31,7.3,7.31,499200.0,6.8467,6.8561,6.8467,6.8561,499200.0
2012-08-22 13:05:00,7.31,7.31,7.3,7.3,102400.0,6.8561,6.8561,6.8467,6.8467,102400.0
2012-08-22 13:10:00,7.3,7.31,7.3,7.3,65600.0,6.8467,6.8561,6.8467,6.8467,65600.0
2012-08-22 13:15:00,7.31,7.31,7.3,7.31,212000.0,6.8561,6.8561,6.8467,6.8561,212000.0
2012-08-22 13:20:00,7.31,7.32,7.31,7.32,273600.0,6.8561,6.8655,6.8561,6.8655,273600.0
2012-08-22 13:25:00,7.32,7.33,7.32,7.32,289600.0,6.8655,6.8749,6.8655,6.8655,289600.0
2012-08-22 13:30:00,7.32,7.33,7.32,7.33,110400.0,6.8655,6.8749,6.8655,6.8749,110400.0
2012-08-22 13:35:00,7.32,7.33,7.32,7.32,82400.0,6.8655,6.8749,6.8655,6.8655,82400.0
2012-08-22 13:40:00,7.32,7.33,7.32,7.33,1220000.0,6.8655,6.8749,6.8655,6.8749,1220000.0
2012-08-22 13:45:00,7.33,7.33,7.32,7.32,352000.0,6.8749,6.8749,6.8655,6.8655,352000.0
2012-08-22 13:50:00,7.32,7.32,7.31,7.31,2332000.0,6.8655,6.8655,6.8561,6.8561,2332000.0
2012-08-22 13:55:00,7.32,7.32,7.31,7.32,696000.0,6.8655,6.8655,6.8561,6.8655,696000.0
2012-08-22 14:00:00,7.32,7.37,7.32,7.36,3477600.0,6.8655,6.9124,6.8655,6.903,3477600.0
2012-08-22 14:05:00,7.36,7.37,7.34,7.34,1627200.0,6.903,6.9124,6.8842,6.8842,1627200.0
2012-08-22 14:10:00,7.34,7.36,7.34,7.34,523200.0,6.8842,6.903,6.8842,6.8842,523200.0
2012-08-22 14:15:00,7.34,7.35,7.32,7.33,959200.0,6.8842,6.8936,6.8655,6.8749,959200.0
2012-08-22 14:20:00,7.33,7.33,7.32,7.32,324800.0,6.8749,6.8749,6.8655,6.8655,324800.0
2012-08-22 14:25:00,7.32,7.34,7.32,7.34,664800.0,6.8655,6.8842,6.8655,6.8842,664800.0
2012-08-22 14:30:00,7.34,7.36,7.34,7.36,737600.0,6.8842,6.903,6.8842,6.903,737600.0
2012-08-22 14:35:00,7.36,7.37,7.35,7.36,563200.0,6.903,6.9124,6.8936,6.903,563200.0
2012-08-22 14:40:00,7.36,7.38,7.36,7.37,743200.0,6.903,6.9218,6.903,6.9124,743200.0
2012-08-22 14:45:00,7.37,7.39,7.37,7.38,950400.0,6.9124,6.9311,6.9124,6.9218,950400.0
2012-08-22 14:50:00,7.38,7.39,7.37,7.38,504000.0,6.9218,6.9311,6.9124,6.9218,504000.0
2012-08-22 14:55:00,7.38,7.39,7.38,7.39,416000.0,6.9218,6.9311,6.9218,6.9311,416000.0
2012-08-22 15:00:00,7.39,7.39,7.38,7.39,835200.0,6.9311,6.9311,6.9218,6.9311,835200.0
2012-08-22 15:05:00,7.39,7.4,7.38,7.4,464000.0,6.9311,6.9405,6.9218,6.9405,464000.0
2012-08-22 15:10:00,7.39,7.4,7.38,7.38,483200.0,6.9311,6.9405,6.9218,6.9218,483200.0
2012-08-22 15:15:00,7.38,7.39,7.37,7.37,912000.0,6.9218,6.9311,6.9124,6.9124,912000.0
2012-08-22 15:20:00,7.37,7.38,7.37,7.37,539200.0,6.9124,6.9218,6.9124,6.9124,539200.0
2012-08-22 15:25:00,7.37,7.38,7.37,7.38,737600.0,6.9124,6.9218,6.9124,6.9218,737600.0
2012-08-22 15:30:00,7.38,7.38,7.37,7.37,598400.0,6.9218,6.9218,6.9124,6.9124,598400.0
2012-08-22 15:35:00,7.37,7.38,7.37,7.38,574400.0,6.9124,6.9218,6.9124,6.9218,574400.0
2012-08-22 15:40:00,7.38,7.39,7.37,7.38,1240000.0,6.9218,6.9311,6.9124,6.9218,1240000.0
2012-08-22 15:45:00,7.37,7.38,7.37,7.38,547200.0,6.9124,6.9218,6.9124,6.9218,547200.0
2012-08-22 15:50:00,7.38,7.39,7.38,7.38,605600.0,6.9218,6.9311,6.9218,6.9218,605600.0
2012-08-22 15:55:00,7.38,7.38,7.37,7.37,1863200.0,6.9218,6.9218,6.9124,6.9124,1863200.0
2012-08-23 09:30:00,7.34,7.34,7.32,7.32,804000.0,6.8842,6.8842,6.8655,6.8655,804000.0
2012-08-23 09:35:00,7.32,7.32,7.31,7.32,1072000.0,6.8655,6.8655,6.8561,6.8655,1072000.0
2012-08-23 09:40:00,7.32,7.33,7.32,7.33,815200.0,6.8655,6.8749,6.8655,6.8749,815200.0
2012-08-23 09:45:00,7.33,7.33,7.31,7.31,720800.0,6.8749,6.8749,6.8561,6.8561,720800.0
2012-08-23 09:50:00,7.3,7.31,7.3,7.31,837600.0,6.8467,6.8561,6.8467,6.8561,837600.0
2012-08-23 09:55:00,7.3,7.31,7.28,7.29,1030400.0,6.8467,6.8561,6.828,6.8373,1030400.0
2012-08-23 10:00:00,7.29,7.3,7.29,7.29,1691200.0,6.8373,6.8467,6.8373,6.8373,1691200.0
2012-08-23 10:05:00,7.3,7.31,7.29,7.29,932000.0,6.8467,6.8561,6.8373,6.8373,932000.0
2012-08-23 10:10:00,7.29,7.3,7.27,7.28,1740800.0,6.8373,6.8467,6.8186,6.828,1740800.0
2012-08-23 10:15:00,7.28,7.28,7.27,7.27,588000.0,6.828,6.828,6.8186,6.8186,588000.0
2012-08-23 10:20:00,7.27,7.29,7.27,7.29,980800.0,6.8186,6.8373,6.8186,6.8373,980800.0
2012-08-23 10:25:00,7.29,7.3,7.29,7.3,886400.0,6.8373,6.8467,6.8373,6.8467,886400.0
2012-08-23 10:30:00,7.3,7.32,7.29,7.3,1022400.0,6.8467,6.8655,6.8373,6.8467,1022400.0
2012-08-23 10:35:00,7.3,7.31,7.3,7.3,587200.0,6.8467,6.8561,6.8467,6.8467,587200.0
2012-08-23 10:40:00,7.3,7.3,7.29,7.3,516000.0,6.8467,6.8467,6.8373,6.8467,516000.0
2012-08-23 10:45:00,7.3,7.32,7.3,7.31,1241600.0,6.8467,6.8655,6.8467,6.8561,1241600.0
2012-08-23 10:50:00,7.32,7.32,7.31,7.31,385600.0,6.8655,6.8655,6.8561,6.8561,385600.0
2012-08-23 10:55:00,7.31,7.31,7.3,7.31,441600.0,6.8561,6.8561,6.8467,6.8561,441600.0
2012-08-23 11:00:00,7.31,7.31,7.29,7.29,455200.0,6.8561,6.8561,6.8373,6.8373,455200.0
2012-08-23 11:05:00,7.29,7.3,7.29,7.3,270400.0,6.8373,6.8467,6.8373,6.8467,270400.0
2012-08-23 11:10:00,7.3,7.31,7.29,7.31,326400.0,6.8467,6.8561,6.8373,6.8561,326400.0
2012-08-23 11:15:00,7.31,7.32,7.31,7.31,180000.0,6.8561,6.8655,6.8561,6.8561,180000.0
2012-08-23 11:20:00,7.31,7.31,7.3,7.31,258400.0,6.8561,6.8561,6.8467,6.8561,258400.0
2012-08-23 11:25:00,7.31,7.32,7.31,7.32,430400.0,6.8561,6.8655,6.8561,6.8655,430400.0
2012-08-23 11:30:00,7.32,7.32,7.3,7.3,414400.0,6.8655,6.8655,6.8467,6.8467,414400.0
2012-08-23 11:35:00,7.31,7.31,7.3,7.3,484000.0,6.8561,6.8561,6.8467,6.8467,484000.0
2012-08-23 11:40:00,7.3,7.31,7.3,7.3,146400.0,6.8467,6.8561,6.8467,6.8467,146400.0
2012-08-23 11:45:00,7.3,7.3,7.3,7.3,272800.0,6.8467,6.8467,6.8467,6.8467,272800.0
2012-08-23 11:50:00,7.3,7.3,7.29,7.29,81600.0,6.8467,6.8467,6.8373,6.8373,81600.0
2012-08-23 11:55:00,7.29,7.3,7.29,7.3,126400.0,6.8373,6.8467,6.8373,6.8467,126400.0
2012-08-23 12:00:00,7.3,7.3,7.28,7.28,935200.0,6.8467,6.8467,6.828,6.828,935200.0
2012-08-23 12:05:00,7.28,7.29,7.28,7.29,504000.0,6.828,6.8373,6.828,6.8373,504000.0
2012-08-23 12:10:00,7.29,7.29,7.27,7.27,756000.0,6.8373,6.8373,6.8186,6.8186,756000.0
2012-08-23 12:15:00,7.27,7.28,7.27,7.28,1170400.0,6.8186,6.828,6.8186,6.828,1170400.0
2012-08-23 12:20:00,7.28,7.29,7.27,7.28,459200.0,6.828,6.8373,6.8186,6.828,459200.0
2012-08-23 12:25:00,7.29,7.29,7.28,7.28,88800.0,6.8373,6.8373,6.828,6.828,88800.0
2012-08-23 12:30:00,7.28,7.29,7.28,7.28,189600.0,6.828,6.8373,6.828,6.828,189600.0
2012-08-23 12:35:00,7.29,7.29,7.28,7.28,353600.0,6.8373,6.8373,6.828,6.828,353600.0
2012-08-23 12:40:00,7.28,7.3,7.28,7.29,332800.0,6.828,6.8467,6.828,6.8373,332800.0
2012-08-23 12:45:00,7.29,7.3,7.28,7.29,456800.0,6.8373,6.8467,6.828,6.8373,456800.0
2012-08-23 12:50:00,7.29,7.29,7.28,7.28,328000.0,6.8373,6.8373,6.828,6.828,328000.0
2012-08-23 12:55:00,7.28,7.28,7.27,7.27,626400.0,6.828,6.828,6.8186,6.8186,626400.0
2012-08-23 13:00:00,7.27,7.27,7.26,7.27,1831200.0,6.8186,6.8186,6.8092,6.8186,1831200.0
2012-08-23 13:05:00,7.27,7.27,7.27,7.27,106400.0,6.8186,6.8186,6.8186,6.8186,106400.0
2012-08-23 13:10:00,7.27,7.27,7.25,7.25,1517600.0,6.8186,6.8186,6.7998,6.7998,1517600.0
2012-08-23 13:15:00,7.25,7.26,7.25,7.25,1040000.0,6.7998,6.8092,6.7998,6.7998,1040000.0
2012-08-23 13:20:00,7.25,7.26,7.24,7.24,637600.0,6.7998,6.8092,6.7905,6.7905,637600.0
2012-08-23 13:25:00,7.24,7.25,7.23,7.24,661600.0,6.7905,6.7998,6.7811,6.7905,661600.0
2012-08-23 13:30:00,7.24,7.25,7.24,7.25,368000.0,6.7905,6.7998,6.7905,6.7998,368000.0
2012-08-23 13:35:00,7.25,7.25,7.24,7.24,424800.0,6.7998,6.7998,6.7905,6.7905,424800.0
2012-08-23 13:40:00,7.24,7.25,7.24,7.25,80800.0,6.7905,6.7998,6.7905,6.7998,80800.0
2012-08-23 13:45:00,7.25,7.25,7.24,7.25,232800.0,6.7998,6.7998,6.7905,6.7998,232800.0
2012-08-23 13:50:00,7.25,7.26,7.25,7.26,468800.0,6.7998,6.8092,6.7998,6.8092,468800.0
2012-08-23 13:55:00,7.26,7.26,7.25,7.25,92800.0,6.8092,6.8092,6.7998,6.7998,92800.0
2012-08-23 14:00:00,7.25,7.26,7.25,7.25,132800.0,6.7998,6.8092,6.7998,6.7998,132800.0
2012-08-23 14:05:00,7.25,7.26,7.25,7.26,104800.0,6.7998,6.8092,6.7998,6.8092,104800.0
2012-08-23 14:10:00,7.26,7.26,7.25,7.26,198400.0,6.8092,6.8092,6.7998,6.8092,198400.0
2012-08-23 14:15:00,7.26,7.26,7.25,7.25,224000.0,6.8092,6.8092,6.7998,6.7998,224000.0
2012-08-23 14:20:00,7.25,7.26,7.25,7.25,90400.0,6.7998,6.8092,6.7998,6.7998,90400.0
2012-08-23 14:25:00,7.25,7.26,7.25,7.25,279200.0,6.7998,6.8092,6.7998,6.7998,279200.0
2012-08-23 14:30:00,7.25,7.25,7.25,7.25,152000.0,6.7998,6.7998,6.7998,6.7998,152000.0
2012-08-23 14:35:00,7.25,7.26,7.25,7.26,182400.0,6.7998,6.8092,6.7998,6.8092,182400.0
2012-08-23 14:40:00,7.26,7.27,7.26,7.27,140000.0,6.8092,6.8186,6.8092,6.8186,140000.0
2012-08-23 14:45:00,7.27,7.28,7.27,7.28,557600.0,6.8186,6.828,6.8186,6.828,557600.0
2012-08-23 14:50:00,7.28,7.28,7.27,7.27,213600.0,6.828,6.828,6.8186,6.8186,213600.0
2012-08-23 14:55:00,7.27,7.27,7.26,7.26,310400.0,6.8186,6.8186,6.8092,6.8092,310400.0
2012-08-23 15:00:00,7.26,7.27,7.26,7.26,148800.0,6.8092,6.8186,6.8092,6.8092,148800.0
2012-08-23 15:05:00,7.26,7.28,7.26,7.28,292000.0,6.8092,6.828,6.8092,6.828,292000.0
2012-08-23 15:10:00,7.28,7.28,7.27,7.28,316800.0,6.828,6.828,6.8186,6.828,316800.0
2012-08-23 15:15:00,7.28,7.28,7.27,7.28,280000.0,6.828,6.828,6.8186,6.828,280000.0
2012-08-23 15:20:00,7.28,7.28,7.25,7.26,592000.0,6.828,6.828,6.7998,6.8092,592000.0
2012-08-23 15:25:00,7.26,7.27,7.26,7.27,632800.0,6.8092,6.8186,6.8092,6.8186,632800.0
2012-08-23 15:30:00,7.26,7.26,7.26,7.26,265600.0,6.8092,6.8092,6.8092,6.8092,265600.0
2012-08-23 15:35:00,7.26,7.27,7.26,7.27,465600.0,6.8092,6.8186,6.8092,6.8186,465600.0
2012-08-23 15:40:00,7.26,7.27,7.26,7.26,741600.0,6.8092,6.8186,6.8092,6.8092,741600.0
2012-08-23 15:45:00,7.26,7.27,7.26,7.26,752000.0,6.8092,6.8186,6.8092,6.8092,752000.0
2012-08-23 15:50:00,7.25,7.26,7.25,7.25,1508800.0,6.7998,6.8092,6.7998,6.7998,1508800.0
2012-08-23 15:55:00,7.25,7.26,7.24,7.26,3930400.0,6.7998,6.8092,6.7905,6.8092,3930400.0
2012-08-24 09:30:00,7.22,7.23,7.21,7.23,505600.0,6.7717,6.7811,6.7623,6.7811,505600.0
2012-08-24 09:35:00,7.23,7.24,7.22,7.22,415200.0,6.7811,6.7905,6.7717,6.7717,415200.0
2012-08-24 09:40:00,7.22,7.23,7.22,7.22,273600.0,6.7717,6.7811,6.7717,6.7717,273600.0
2012-08-24 09:45:00,7.22,7.23,7.22,7.23,225600.0,6.7717,6.7811,6.7717,6.7811,225600.0
2012-08-24 09:50:00,7.23,7.23,7.22,7.22,330400.0,6.7811,6.7811,6.7717,6.7717,330400.0
2012-08-24 09:55:00,7.22,7.22,7.21,7.21,476000.0,6.7717,6.7717,6.7623,6.7623,476000.0
2012-08-24 10:00:00,7.21,7.23,7.21,7.22,550400.0,6.7623,6.7811,6.7623,6.7717,550400.0
2012-08-24 10:05:00,7.23,7.23,7.22,7.23,264800.0,6.7811,6.7811,6.7717,6.7811,264800.0
2012-08-24 10:10:00,7.23,7.24,7.23,7.24,184000.0,6.7811,6.7905,6.7811,6.7905,184000.0
2012-08-24 10:15:00,7.24,7.24,7.23,7.24,637600.0,6.7905,6.7905,6.7811,6.7905,637600.0
2012-08-24 10:20:00,7.24,7.25,7.23,7.24,458400.0,6.7905,6.7998,6.7811,6.7905,458400.0
2012-08-24 10:25:00,7.24,7.24,7.23,7.23,120800.0,6.7905,6.7905,6.7811,6.7811,120800.0
2012-08-24 10:30:00,7.24,7.25,7.24,7.25,339200.0,6.7905,6.7998,6.7905,6.7998,339200.0
2012-08-24 10:35:00,7.25,7.27,7.25,7.27,1162400.0,6.7998,6.8186,6.7998,6.8186,1162400.0
2012-08-24 10:40:00,7.27,7.28,7.27,7.27,2240800.0,6.8186,6.828,6.8186,6.8186,2240800.0
2012-08-24 10:45:00,7.27,7.29,7.27,7.27,1955200.0,6.8186,6.8373,6.8186,6.8186,1955200.0
2012-08-24 10:50:00,7.27,7.28,7.27,7.28,216800.0,6.8186,6.828,6.8186,6.828,216800.0
2012-08-24 10:55:00,7.28,7.28,7.27,7.27,227200.0,6.828,6.828,6.8186,6.8186,227200.0
2012-08-24 11:00:00,7.28,7.29,7.28,7.29,488000.0,6.828,6.8373,6.828,6.8373,488000.0
2012-08-24 11:05:00,7.29,7.3,7.29,7.29,409600.0,6.8373,6.8467,6.8373,6.8373,409600.0
2012-08-24 11:10:00,7.29,7.29,7.28,7.29,188800.0,6.8373,6.8373,6.828,6.8373,188800.0
2012-08-24 11:15:00,7.29,7.33,7.29,7.33,3213600.0,6.8373,6.8749,6.8373,6.8749,3213600.0
2012-08-24 11:20:00,7.33,7.33,7.32,7.32,1127200.0,6.8749,6.8749,6.8655,6.8655,1127200.0
2012-08-24 11:25:00,7.32,7.33,7.32,7.32,504000.0,6.8655,6.8749,6.8655,6.8655,504000.0
2012-08-24 11:30:00,7.32,7.33,7.32,7.33,458400.0,6.8655,6.8749,6.8655,6.8749,458400.0
2012-08-24 11:35:00,7.33,7.33,7.32,7.33,278400.0,6.8749,6.8749,6.8655,6.8749,278400.0
2012-08-24 11:40:00,7.32,7.32,7.31,7.31,418400.0,6.8655,6.8655,6.8561,6.8561,418400.0
2012-08-24 11:45:00,7.31,7.31,7.31,7.31,288800.0,6.8561,6.8561,6.8561,6.8561,288800.0
2012-08-24 11:50:00,7.31,7.31,7.31,7.31,152000.0,6.8561,6.8561,6.8561,6.8561,152000.0
2012-08-24 11:55:00,7.31,7.32,7.31,7.31,140800.0,6.8561,6.8655,6.8561,6.8561,140800.0
2012-08-24 12:00:00,7.31,7.32,7.31,7.31,192000.0,6.8561,6.8655,6.8561,6.8561,192000.0
2012-08-24 12:05:00,7.31,7.32,7.31,7.32,264000.0,6.8561,6.8655,6.8561,6.8655,264000.0
2012-08-24 12:10:00,7.32,7.32,7.31,7.32,679200.0,6.8655,6.8655,6.8561,6.8655,679200.0
2012-08-24 12:15:00,7.32,7.32,7.31,7.31,181600.0,6.8655,6.8655,6.8561,6.8561,181600.0
2012-08-24 12:20:00,7.31,7.32,7.31,7.32,183200.0,6.8561,6.8655,6.8561,6.8655,183200.0
2012-08-24 12:25:00,7.32,7.33,7.32,7.33,288800.0,6.8655,6.8749,6.8655,6.8749,288800.0
2012-08-24 12:30:00,7.33,7.33,7.33,7.33,204800.0,6.8749,6.8749,6.8749,6.8749,204800.0
2012-08-24 12:35:00,7.33,7.33,7.33,7.33,186400.0,6.8749,6.8749,6.8749,6.8749,186400.0
2012-08-24 12:40:00,7.33,7.33,7.33,7.33,234400.0,6.8749,6.8749,6.8749,6.8749,234400.0
2012-08-24 12:45:00,7.33,7.34,7.33,7.34,484800.0,6.8749,6.8842,6.8749,6.8842,484800.0
2012-08-24 12:50:00,7.34,7.34,7.34,7.34,272000.0,6.8842,6.8842,6.8842,6.8842,272000.0
2012-08-24 12:55:00,7.34,7.34,7.33,7.34,536000.0,6.8842,6.8842,6.8749,6.8842,536000.0
2012-08-24 13:00:00,7.34,7.34,7.33,7.33,217600.0,6.8842,6.8842,6.8749,6.8749,217600.0
2012-08-24 13:05:00,7.33,7.33,7.33,7.33,296000.0,6.8749,6.8749,6.8749,6.8749,296000.0
2012-08-24 13:10:00,7.33,7.33,7.33,7.33,104000.0,6.8749,6.8749,6.8749,6.8749,104000.0
2012-08-24 13:15:00,7.33,7.33,7.33,7.33,80800.0,6.8749,6.8749,6.8749,6.8749,80800.0
2012-08-24 13:20:00,7.33,7.34,7.33,7.33,85600.0,6.8749,6.8842,6.8749,6.8749,85600.0
2012-08-24 13:25:00,7.33,7.33,7.33,7.33,112000.0,6.8749,6.8749,6.8749,6.8749,112000.0
2012-08-24 13:30:00,7.33,7.34,7.33,7.34,345600.0,6.8749,6.8842,6.8749,6.8842,345600.0
2012-08-24 13:35:00,7.34,7.34,7.34,7.34,166400.0,6.8842,6.8842,6.8842,6.8842,166400.0
2012-08-24 13:40:00,7.34,7.35,7.34,7.35,644800.0,6.8842,6.8936,6.8842,6.8936,644800.0
2012-08-24 13:45:00,7.35,7.37,7.35,7.36,536000.0,6.8936,6.9124,6.8936,6.903,536000.0
2012-08-24 13:50:00,7.36,7.36,7.36,7.36,326400.0,6.903,6.903,6.903,6.903,326400.0
2012-08-24 13:55:00,7.36,7.36,7.35,7.35,476800.0,6.903,6.903,6.8936,6.8936,476800.0
2012-08-24 14:00:00,7.35,7.35,7.35,7.35,72800.0,6.8936,6.8936,6.8936,6.8936,72800.0
2012-08-24 14:05:00,7.35,7.35,7.34,7.34,292000.0,6.8936,6.8936,6.8842,6.8842,292000.0
2012-08-24 14:10:00,7.34,7.34,7.34,7.34,153600.0,6.8842,6.8842,6.8842,6.8842,153600.0
2012-08-24 14:15:00,7.34,7.34,7.34,7.34,67200.0,6.8842,6.8842,6.8842,6.8842,67200.0
2012-08-24 14:20:00,7.34,7.35,7.34,7.34,541600.0,6.8842,6.8936,6.8842,6.8842,541600.0
2012-08-24 14:25:00,7.34,7.34,7.34,7.34,221600.0,6.8842,6.8842,6.8842,6.8842,221600.0
2012-08-24 14:30:00,7.34,7.35,7.34,7.34,72800.0,6.8842,6.8936,6.8842,6.8842,72800.0
2012-08-24 14:35:00,7.34,7.34,7.33,7.33,448800.0,6.8842,6.8842,6.8749,6.8749,448800.0
2012-08-24 14:40:00,7.33,7.34,7.33,7.34,150400.0,6.8749,6.8842,6.8749,6.8842,150400.0
2012-08-24 14:45:00,7.33,7.33,7.33,7.33,29600.0,6.8749,6.8749,6.8749,6.8749,29600.0
2012-08-24 14:50:00,7.33,7.33,7.33,7.33,169600.0,6.8749,6.8749,6.8749,6.8749,169600.0
2012-08-24 14:55:00,7.33,7.33,7.33,7.33,128000.0,6.8749,6.8749,6.8749,6.8749,128000.0
2012-08-24 15:00:00,7.33,7.33,7.33,7.33,192800.0,6.8749,6.8749,6.8749,6.8749,192800.0
2012-08-24 15:05:00,7.33,7.33,7.32,7.33,220800.0,6.8749,6.8749,6.8655,6.8749,220800.0
2012-08-24 15:10:00,7.33,7.34,7.33,7.34,74400.0,6.8749,6.8842,6.8749,6.8842,74400.0
2012-08-24 15:15:00,7.34,7.34,7.33,7.34,249600.0,6.8842,6.8842,6.8749,6.8842,249600.0
2012-08-24 15:20:00,7.34,7.34,7.34,7.34,128000.0,6.8842,6.8842,6.8842,6.8842,128000.0
2012-08-24 15:25:00,7.34,7.35,7.34,7.35,344000.0,6.8842,6.8936,6.8842,6.8936,344000.0
2012-08-24 15:30:00,7.35,7.35,7.34,7.34,388800.0,6.8936,6.8936,6.8842,6.8842,388800.0
2012-08-24 15:35:00,7.34,7.35,7.34,7.35,397600.0,6.8842,6.8936,6.8842,6.8936,397600.0
2012-08-24 15:40:00,7.35,7.36,7.34,7.36,848800.0,6.8936,6.903,6.8842,6.903,848800.0
2012-08-24 15:45:00,7.36,7.37,7.36,7.36,1180000.0,6.903,6.9124,6.903,6.903,1180000.0
2012-08-24 15:50:00,7.36,7.36,7.34,7.34,864800.0,6.903,6.903,6.8842,6.8842,864800.0
2012-08-24 15:55:00,7.34,7.35,7.33,7.34,4316800.0,6.8842,6.8936,6.8749,6.8842,4316800.0
2012-08-27 09:30:00,7.38,7.38,7.36,7.37,968800.0,6.9218,6.9218,6.903,6.9124,968800.0
2012-08-27 09:35:00,7.38,7.38,7.36,7.36,1870400.0,6.9218,6.9218,6.903,6.903,1870400.0
2012-08-27 09:40:00,7.35,7.36,7.34,7.34,329600.0,6.8936,6.903,6.8842,6.8842,329600.0
2012-08-27 09:45:00,7.34,7.35,7.34,7.35,1085600.0,6.8842,6.8936,6.8842,6.8936,1085600.0
2012-08-27 09:50:00,7.35,7.35,7.34,7.35,411200.0,6.8936,6.8936,6.8842,6.8936,411200.0
2012-08-27 09:55:00,7.35,7.35,7.33,7.33,269600.0,6.8936,6.8936,6.8749,6.8749,269600.0
2012-08-27 10:00:00,7.33,7.35,7.33,7.34,681600.0,6.8749,6.8936,6.8749,6.8842,681600.0
2012-08-27 10:05:00,7.34,7.34,7.33,7.34,615200.0,6.8842,6.8842,6.8749,6.8842,615200.0
2012-08-27 10:10:00,7.34,7.35,7.33,7.33,625600.0,6.8842,6.8936,6.8749,6.8749,625600.0
2012-08-27 10:15:00,7.33,7.35,7.33,7.35,351200.0,6.8749,6.8936,6.8749,6.8936,351200.0
2012-08-27 10:20:00,7.35,7.35,7.34,7.35,1192800.0,6.8936,6.8936,6.8842,6.8936,1192800.0
2012-08-27 10:25:00,7.35,7.35,7.33,7.34,496000.0,6.8936,6.8936,6.8749,6.8842,496000.0
2012-08-27 10:30:00,7.35,7.35,7.34,7.34,332800.0,6.8936,6.8936,6.8842,6.8842,332800.0
2012-08-27 10:35:00,7.34,7.35,7.34,7.35,222400.0,6.8842,6.8936,6.8842,6.8936,222400.0
2012-08-27 10:40:00,7.35,7.35,7.34,7.34,209600.0,6.8936,6.8936,6.8842,6.8842,209600.0
2012-08-27 10:45:00,7.35,7.35,7.34,7.34,282400.0,6.8936,6.8936,6.8842,6.8842,282400.0
2012-08-27 10:50:00,7.34,7.35,7.34,7.34,264000.0,6.8842,6.8936,6.8842,6.8842,264000.0
2012-08-27 10:55:00,7.34,7.34,7.33,7.34,344000.0,6.8842,6.8842,6.8749,6.8842,344000.0
2012-08-27 11:00:00,7.34,7.35,7.34,7.35,417600.0,6.8842,6.8936,6.8842,6.8936,417600.0
2012-08-27 11:05:00,7.35,7.37,7.35,7.37,692000.0,6.8936,6.9124,6.8936,6.9124,692000.0
2012-08-27 11:10:00,7.37,7.37,7.37,7.37,279200.0,6.9124,6.9124,6.9124,6.9124,279200.0
2012-08-27 11:15:00,7.37,7.39,7.37,7.39,890400.0,6.9124,6.9311,6.9124,6.9311,890400.0
2012-08-27 11:20:00,7.39,7.39,7.38,7.39,408000.0,6.9311,6.9311,6.9218,6.9311,408000.0
2012-08-27 11:25:00,7.39,7.39,7.39,7.39,242400.0,6.9311,6.9311,6.9311,6.9311,242400.0
2012-08-27 11:30:00,7.39,7.4,7.39,7.39,880800.0,6.9311,6.9405,6.9311,6.9311,880800.0
2012-08-27 11:35:00,7.39,7.39,7.39,7.39,532000.0,6.9311,6.9311,6.9311,6.9311,532000.0
2012-08-27 11:40:00,7.39,7.39,7.39,7.39,61600.0,6.9311,6.9311,6.9311,6.9311,61600.0
2012-08-27 11:45:00,7.39,7.39,7.39,7.39,136000.0,6.9311,6.9311,6.9311,6.9311,136000.0
2012-08-27 11:50:00,7.39,7.39,7.39,7.39,305600.0,6.9311,6.9311,6.9311,6.9311,305600.0
2012-08-27 11:55:00,7.39,7.39,7.38,7.38,554400.0,6.9311,6.9311,6.9218,6.9218,554400.0
2012-08-27 12:00:00,7.38,7.39,7.38,7.39,116000.0,6.9218,6.9311,6.9218,6.9311,116000.0
2012-08-27 12:05:00,7.38,7.39,7.38,7.39,56800.0,6.9218,6.9311,6.9218,6.9311,56800.0
2012-08-27 12:10:00,7.39,7.39,7.39,7.39,92800.0,6.9311,6.9311,6.9311,6.9311,92800.0
2012-08-27 12:15:00,7.39,7.39,7.38,7.39,150400.0,6.9311,6.9311,6.9218,6.9311,150400.0
2012-08-27 12:20:00,7.38,7.39,7.38,7.38,43200.0,6.9218,6.9311,6.9218,6.9218,43200.0
2012-08-27 12:25:00,7.38,7.38,7.37,7.38,119200.0,6.9218,6.9218,6.9124,6.9218,119200.0
2012-08-27 12:30:00,7.38,7.38,7.37,7.37,53600.0,6.9218,6.9218,6.9124,6.9124,53600.0
2012-08-27 12:35:00,7.38,7.38,7.37,7.38,126400.0,6.9218,6.9218,6.9124,6.9218,126400.0
2012-08-27 12:40:00,7.38,7.38,7.38,7.38,119200.0,6.9218,6.9218,6.9218,6.9218,119200.0
2012-08-27 12:45:00,7.38,7.38,7.38,7.38,68000.0,6.9218,6.9218,6.9218,6.9218,68000.0
2012-08-27 12:50:00,7.38,7.38,7.38,7.38,76800.0,6.9218,6.9218,6.9218,6.9218,76800.0
2012-08-27 12:55:00,7.38,7.38,7.38,7.38,62400.0,6.9218,6.9218,6.9218,6.9218,62400.0
2012-08-27 13:00:00,7.38,7.38,7.38,7.38,158400.0,6.9218,6.9218,6.9218,6.9218,158400.0
2012-08-27 13:05:00,7.38,7.38,7.38,7.38,85600.0,6.9218,6.9218,6.9218,6.9218,85600.0
2012-08-27 13:10:00,7.38,7.38,7.38,7.38,50400.0,6.9218,6.9218,6.9218,6.9218,50400.0
2012-08-27 13:15:00,7.39,7.39,7.38,7.38,24000.0,6.9311,6.9311,6.9218,6.9218,24000.0
2012-08-27 13:20:00,7.38,7.39,7.38,7.39,127200.0,6.9218,6.9311,6.9218,6.9311,127200.0
2012-08-27 13:25:00,7.38,7.39,7.38,7.39,104800.0,6.9218,6.9311,6.9218,6.9311,104800.0
2012-08-27 13:30:00,7.39,7.39,7.38,7.38,101600.0,6.9311,6.9311,6.9218,6.9218,101600.0
2012-08-27 13:35:00,7.38,7.38,7.38,7.38,81600.0,6.9218,6.9218,6.9218,6.9218,81600.0
2012-08-27 13:40:00,7.38,7.38,7.36,7.37,349600.0,6.9218,6.9218,6.903,6.9124,349600.0
2012-08-27 13:45:00,7.37,7.37,7.37,7.37,54400.0,6.9124,6.9124,6.9124,6.9124,54400.0
2012-08-27 13:50:00,7.37,7.38,7.36,7.37,408000.0,6.9124,6.9218,6.903,6.9124,408000.0
2012-08-27 13:55:00,7.37,7.37,7.37,7.37,66400.0,6.9124,6.9124,6.9124,6.9124,66400.0
2012-08-27 14:00:00,7.37,7.37,7.37,7.37,131200.0,6.9124,6.9124,6.9124,6.9124,131200.0
2012-08-27 14:05:00,7.37,7.37,7.37,7.37,246400.0,6.9124,6.9124,6.9124,6.9124,246400.0
2012-08-27 14:10:00,7.37,7.37,7.37,7.37,51200.0,6.9124,6.9124,6.9124,6.9124,51200.0
2012-08-27 14:15:00,7.37,7.37,7.36,7.36,346400.0,6.9124,6.9124,6.903,6.903,346400.0
2012-08-27 14:20:00,7.37,7.37,7.37,7.37,93600.0,6.9124,6.9124,6.9124,6.9124,93600.0
2012-08-27 14:25:00,7.37,7.37,7.37,7.37,116000.0,6.9124,6.9124,6.9124,6.9124,116000.0
2012-08-27 14:30:00,7.37,7.38,7.37,7.38,182400.0,6.9124,6.9218,6.9124,6.9218,182400.0
2012-08-27 14:35:00,7.38,7.38,7.37,7.38,81600.0,6.9218,6.9218,6.9124,6.9218,81600.0
2012-08-27 14:40:00,7.38,7.38,7.38,7.38,68800.0,6.9218,6.9218,6.9218,6.9218,68800.0
2012-08-27 14:45:00,7.38,7.38,7.37,7.37,82400.0,6.9218,6.9218,6.9124,6.9124,82400.0
2012-08-27 14:50:00,7.37,7.37,7.37,7.37,101600.0,6.9124,6.9124,6.9124,6.9124,101600.0
2012-08-27 14:55:00,7.38,7.38,7.37,7.37,208000.0,6.9218,6.9218,6.9124,6.9124,208000.0
2012-08-27 15:00:00,7.37,7.37,7.37,7.37,60000.0,6.9124,6.9124,6.9124,6.9124,60000.0
2012-08-27 15:05:00,7.37,7.37,7.36,7.36,416000.0,6.9124,6.9124,6.903,6.903,416000.0
2012-08-27 15:10:00,7.36,7.36,7.35,7.36,204000.0,6.903,6.903,6.8936,6.903,204000.0
2012-08-27 15:15:00,7.36,7.36,7.35,7.36,69600.0,6.903,6.903,6.8936,6.903,69600.0
2012-08-27 15:20:00,7.36,7.36,7.34,7.36,424800.0,6.903,6.903,6.8842,6.903,424800.0
2012-08-27 15:25:00,7.35,7.36,7.35,7.35,972000.0,6.8936,6.903,6.8936,6.8936,972000.0
2012-08-27 15:30:00,7.35,7.36,7.34,7.35,293600.0,6.8936,6.903,6.8842,6.8936,293600.0
2012-08-27 15:35:00,7.35,7.35,7.34,7.34,600800.0,6.8936,6.8936,6.8842,6.8842,600800.0
2012-08-27 15:40:00,7.34,7.35,7.34,7.34,556800.0,6.8842,6.8936,6.8842,6.8842,556800.0
2012-08-27 15:45:00,7.34,7.35,7.34,7.34,651200.0,6.8842,6.8936,6.8842,6.8842,651200.0
2012-08-27 15:50:00,7.34,7.34,7.33,7.33,700000.0,6.8842,6.8842,6.8749,6.8749,700000.0
2012-08-27 15:55:00,7.33,7.34,7.32,7.34,1663200.0,6.8749,6.8842,6.8655,6.8842,1663200.0
2012-08-28 09:30:00,7.31,7.32,7.3,7.31,1549600.0,6.8561,6.8655,6.8467,6.8561,1549600.0
2012-08-28 09:35:00,7.31,7.34,7.31,7.33,344000.0,6.8561,6.8842,6.8561,6.8749,344000.0
2012-08-28 09:40:00,7.34,7.34,7.33,7.34,328000.0,6.8842,6.8842,6.8749,6.8842,328000.0
2012-08-28 09:45:00,7.34,7.34,7.33,7.34,306400.0,6.8842,6.8842,6.8749,6.8842,306400.0
2012-08-28 09:50:00,7.34,7.35,7.31,7.32,1164000.0,6.8842,6.8936,6.8561,6.8655,1164000.0
2012-08-28 09:55:00,7.32,7.32,7.3,7.3,495200.0,6.8655,6.8655,6.8467,6.8467,495200.0
2012-08-28 10:00:00,7.3,7.31,7.29,7.3,2030400.0,6.8467,6.8561,6.8373,6.8467,2030400.0
2012-08-28 10:05:00,7.3,7.32,7.29,7.31,507200.0,6.8467,6.8655,6.8373,6.8561,507200.0
2012-08-28 10:10:00,7.32,7.33,7.31,7.32,902400.0,6.8655,6.8749,6.8561,6.8655,902400.0
2012-08-28 10:15:00,7.32,7.33,7.32,7.32,343200.0,6.8655,6.8749,6.8655,6.8655,343200.0
2012-08-28 10:20:00,7.33,7.37,7.33,7.36,1472000.0,6.8749,6.9124,6.8749,6.903,1472000.0
2012-08-28 10:25:00,7.36,7.36,7.35,7.36,411200.0,6.903,6.903,6.8936,6.903,411200.0
2012-08-28 10:30:00,7.36,7.38,7.35,7.35,956800.0,6.903,6.9218,6.8936,6.8936,956800.0
2012-08-28 10:35:00,7.35,7.36,7.35,7.36,408000.0,6.8936,6.903,6.8936,6.903,408000.0
2012-08-28 10:40:00,7.36,7.36,7.35,7.36,140000.0,6.903,6.903,6.8936,6.903,140000.0
2012-08-28 10:45:00,7.35,7.36,7.35,7.36,215200.0,6.8936,6.903,6.8936,6.903,215200.0
2012-08-28 10:50:00,7.36,7.36,7.36,7.36,465600.0,6.903,6.903,6.903,6.903,465600.0
2012-08-28 10:55:00,7.36,7.36,7.33,7.34,655200.0,6.903,6.903,6.8749,6.8842,655200.0
2012-08-28 11:00:00,7.34,7.34,7.33,7.34,408800.0,6.8842,6.8842,6.8749,6.8842,408800.0
2012-08-28 11:05:00,7.33,7.34,7.33,7.34,176000.0,6.8749,6.8842,6.8749,6.8842,176000.0
2012-08-28 11:10:00,7.34,7.34,7.32,7.33,305600.0,6.8842,6.8842,6.8655,6.8749,305600.0
2012-08-28 11:15:00,7.32,7.33,7.32,7.33,355200.0,6.8655,6.8749,6.8655,6.8749,355200.0
2012-08-28 11:20:00,7.33,7.33,7.32,7.33,377600.0,6.8749,6.8749,6.8655,6.8749,377600.0
2012-08-28 11:25:00,7.33,7.33,7.33,7.33,234400.0,6.8749,6.8749,6.8749,6.8749,234400.0
2012-08-28 11:30:00,7.34,7.34,7.33,7.33,110400.0,6.8842,6.8842,6.8749,6.8749,110400.0
2012-08-28 11:35:00,7.33,7.34,7.33,7.34,264000.0,6.8749,6.8842,6.8749,6.8842,264000.0
2012-08-28 11:40:00,7.34,7.34,7.33,7.33,273600.0,6.8842,6.8842,6.8749,6.8749,273600.0
2012-08-28 11:45:00,7.34,7.35,7.34,7.35,336000.0,6.8842,6.8936,6.8842,6.8936,336000.0
2012-08-28 11:50:00,7.34,7.35,7.34,7.35,503200.0,6.8842,6.8936,6.8842,6.8936,503200.0
2012-08-28 11:55:00,7.35,7.35,7.34,7.35,3393600.0,6.8936,6.8936,6.8842,6.8936,3393600.0
2012-08-28 12:00:00,7.35,7.36,7.35,7.36,3660800.0,6.8936,6.903,6.8936,6.903,3660800.0
2012-08-28 12:05:00,7.36,7.37,7.36,7.36,326400.0,6.903,6.9124,6.903,6.903,326400.0
2012-08-28 12:10:00,7.36,7.36,7.36,7.36,24800.0,6.903,6.903,6.903,6.903,24800.0
2012-08-28 12:15:00,7.36,7.36,7.36,7.36,351200.0,6.903,6.903,6.903,6.903,351200.0
2012-08-28 12:20:00,7.36,7.37,7.36,7.36,567200.0,6.903,6.9124,6.903,6.903,567200.0
2012-08-28 12:25:00,7.36,7.36,7.36,7.36,304800.0,6.903,6.903,6.903,6.903,304800.0
2012-08-28 12:30:00,7.36,7.36,7.35,7.35,236000.0,6.903,6.903,6.8936,6.8936,236000.0
2012-08-28 12:35:00,7.35,7.35,7.35,7.35,135200.0,6.8936,6.8936,6.8936,6.8936,135200.0
2012-08-28 12:40:00,7.35,7.35,7.35,7.35,80000.0,6.8936,6.8936,6.8936,6.8936,80000.0
2012-08-28 12:45:00,7.35,7.36,7.35,7.35,167200.0,6.8936,6.903,6.8936,6.8936,167200.0
2012-08-28 12:50:00,7.36,7.36,7.36,7.36,133600.0,6.903,6.903,6.903,6.903,133600.0
2012-08-28 12:55:00,7.36,7.36,7.36,7.36,138400.0,6.903,6.903,6.903,6.903,138400.0
2012-08-28 13:00:00,7.36,7.36,7.35,7.35,388000.0,6.903,6.903,6.8936,6.8936,388000.0
2012-08-28 13:05:00,7.35,7.35,7.34,7.35,208800.0,6.8936,6.8936,6.8842,6.8936,208800.0
2012-08-28 13:10:00,7.35,7.35,7.34,7.35,86400.0,6.8936,6.8936,6.8842,6.8936,86400.0
2012-08-28 13:15:00,7.35,7.35,7.34,7.34,73600.0,6.8936,6.8936,6.8842,6.8842,73600.0
2012-08-28 13:20:00,7.34,7.35,7.34,7.35,145600.0,6.8842,6.8936,6.8842,6.8936,145600.0
2012-08-28 13:25:00,7.35,7.35,7.34,7.34,51200.0,6.8936,6.8936,6.8842,6.8842,51200.0
2012-08-28 13:30:00,7.34,7.35,7.34,7.35,28800.0,6.8842,6.8936,6.8842,6.8936,28800.0
2012-08-28 13:35:00,7.34,7.35,7.34,7.35,24000.0,6.8842,6.8936,6.8842,6.8936,24000.0
2012-08-28 13:40:00,7.35,7.35,7.34,7.34,43200.0,6.8936,6.8936,6.8842,6.8842,43200.0
2012-08-28 13:45:00,7.35,7.35,7.34,7.34,14400.0,6.8936,6.8936,6.8842,6.8842,14400.0
2012-08-28 13:50:00,7.34,7.34,7.33,7.33,172000.0,6.8842,6.8842,6.8749,6.8749,172000.0
2012-08-28 13:55:00,7.33,7.34,7.33,7.34,137600.0,6.8749,6.8842,6.8749,6.8842,137600.0
2012-08-28 14:00:00,7.34,7.34,7.34,7.34,147200.0,6.8842,6.8842,6.8842,6.8842,147200.0
2012-08-28 14:05:00,7.34,7.34,7.34,7.34,76000.0,6.8842,6.8842,6.8842,6.8842,76000.0
2012-08-28 14:10:00,7.34,7.34,7.34,7.34,394400.0,6.8842,6.8842,6.8842,6.8842,394400.0
2012-08-28 14:15:00,7.34,7.35,7.34,7.35,172800.0,6.8842,6.8936,6.8842,6.8936,172800.0
2012-08-28 14:20:00,7.35,7.35,7.35,7.35,149600.0,6.8936,6.8936,6.8936,6.8936,149600.0
2012-08-28 14:25:00,7.35,7.36,7.35,7.36,191200.0,6.8936,6.903,6.8936,6.903,191200.0
2012-08-28 14:30:00,7.36,7.36,7.36,7.36,103200.0,6.903,6.903,6.903,6.903,103200.0
2012-08-28 14:35:00,7.36,7.36,7.36,7.36,98400.0,6.903,6.903,6.903,6.903,98400.0
2012-08-28 14:40:00,7.36,7.36,7.35,7.36,34400.0,6.903,6.903,6.8936,6.903,34400.0
2012-08-28 14:45:00,7.36,7.36,7.35,7.35,107200.0,6.903,6.903,6.8936,6.8936,107200.0
2012-08-28 14:50:00,7.35,7.35,7.34,7.35,103200.0,6.8936,6.8936,6.8842,6.8936,103200.0
2012-08-28 14:55:00,7.34,7.35,7.34,7.35,77600.0,6.8842,6.8936,6.8842,6.8936,77600.0
2012-08-28 15:00:00,7.35,7.36,7.35,7.36,142400.0,6.8936,6.903,6.8936,6.903,142400.0
2012-08-28 15:05:00,7.36,7.36,7.35,7.36,100800.0,6.903,6.903,6.8936,6.903,100800.0
2012-08-28 15:10:00,7.36,7.36,7.35,7.36,84000.0,6.903,6.903,6.8936,6.903,84000.0
2012-08-28 15:15:00,7.36,7.37,7.35,7.35,1218400.0,6.903,6.9124,6.8936,6.8936,1218400.0
2012-08-28 15:20:00,7.35,7.36,7.34,7.35,784000.0,6.8936,6.903,6.8842,6.8936,784000.0
2012-08-28 15:25:00,7.35,7.35,7.34,7.34,364800.0,6.8936,6.8936,6.8842,6.8842,364800.0
2012-08-28 15:30:00,7.34,7.35,7.33,7.34,325600.0,6.8842,6.8936,6.8749,6.8842,325600.0
2012-08-28 15:35:00,7.34,7.34,7.34,7.34,174400.0,6.8842,6.8842,6.8842,6.8842,174400.0
2012-08-28 15:40:00,7.34,7.34,7.34,7.34,292800.0,6.8842,6.8842,6.8842,6.8842,292800.0
2012-08-28 15:45:00,7.34,7.35,7.34,7.34,614400.0,6.8842,6.8936,6.8842,6.8842,614400.0
2012-08-28 15:50:00,7.34,7.35,7.34,7.34,500800.0,6.8842,6.8936,6.8842,6.8842,500800.0
2012-08-28 15:55:00,7.34,7.34,7.32,7.33,1207200.0,6.8842,6.8842,6.8655,6.8749,1207200.0
2012-08-29 09:30:00,7.34,7.36,7.34,7.35,484800.0,6.8842,6.903,6.8842,6.8936,484800.0
2012-08-29 09:35:00,7.35,7.36,7.35,7.36,675200.0,6.8936,6.903,6.8936,6.903,675200.0
2012-08-29 09:40:00,7.35,7.35,7.34,7.35,312000.0,6.8936,6.8936,6.8842,6.8936,312000.0
2012-08-29 09:45:00,7.35,7.35,7.34,7.34,143200.0,6.8936,6.8936,6.8842,6.8842,143200.0
2012-08-29 09:50:00,7.35,7.35,7.33,7.33,294400.0,6.8936,6.8936,6.8749,6.8749,294400.0
2012-08-29 09:55:00,7.33,7.34,7.32,7.33,419200.0,6.8749,6.8842,6.8655,6.8749,419200.0
2012-08-29 10:00:00,7.33,7.34,7.32,7.34,678400.0,6.8749,6.8842,6.8655,6.8842,678400.0
2012-08-29 10:05:00,7.34,7.34,7.33,7.33,189600.0,6.8842,6.8842,6.8749,6.8749,189600.0
2012-08-29 10:10:00,7.33,7.35,7.33,7.35,224000.0,6.8749,6.8936,6.8749,6.8936,224000.0
2012-08-29 10:15:00,7.35,7.35,7.34,7.34,458400.0,6.8936,6.8936,6.8842,6.8842,458400.0
2012-08-29 10:20:00,7.34,7.34,7.34,7.34,468800.0,6.8842,6.8842,6.8842,6.8842,468800.0
2012-08-29 10:25:00,7.34,7.35,7.34,7.35,70400.0,6.8842,6.8936,6.8842,6.8936,70400.0
2012-08-29 10:30:00,7.34,7.35,7.34,7.34,120800.0,6.8842,6.8936,6.8842,6.8842,120800.0
2012-08-29 10:35:00,7.34,7.35,7.33,7.33,220000.0,6.8842,6.8936,6.8749,6.8749,220000.0
2012-08-29 10:40:00,7.33,7.34,7.33,7.33,108800.0,6.8749,6.8842,6.8749,6.8749,108800.0
2012-08-29 10:45:00,7.33,7.34,7.32,7.32,113600.0,6.8749,6.8842,6.8655,6.8655,113600.0
2012-08-29 10:50:00,7.32,7.32,7.31,7.31,754400.0,6.8655,6.8655,6.8561,6.8561,754400.0
2012-08-29 10:55:00,7.31,7.31,7.3,7.31,891200.0,6.8561,6.8561,6.8467,6.8561,891200.0
2012-08-29 11:00:00,7.31,7.31,7.31,7.31,256000.0,6.8561,6.8561,6.8561,6.8561,256000.0
2012-08-29 11:05:00,7.31,7.31,7.31,7.31,396000.0,6.8561,6.8561,6.8561,6.8561,396000.0
2012-08-29 11:10:00,7.31,7.32,7.31,7.32,420800.0,6.8561,6.8655,6.8561,6.8655,420800.0
2012-08-29 11:15:00,7.31,7.32,7.31,7.32,425600.0,6.8561,6.8655,6.8561,6.8655,425600.0
2012-08-29 11:20:00,7.32,7.32,7.32,7.32,152000.0,6.8655,6.8655,6.8655,6.8655,152000.0
2012-08-29 11:25:00,7.32,7.32,7.31,7.32,342400.0,6.8655,6.8655,6.8561,6.8655,342400.0
2012-08-29 11:30:00,7.32,7.33,7.32,7.33,334400.0,6.8655,6.8749,6.8655,6.8749,334400.0
2012-08-29 11:35:00,7.33,7.34,7.33,7.34,375200.0,6.8749,6.8842,6.8749,6.8842,375200.0
2012-08-29 11:40:00,7.34,7.35,7.34,7.34,324800.0,6.8842,6.8936,6.8842,6.8842,324800.0
2012-08-29 11:45:00,7.34,7.35,7.34,7.35,225600.0,6.8842,6.8936,6.8842,6.8936,225600.0
2012-08-29 11:50:00,7.35,7.35,7.34,7.35,139200.0,6.8936,6.8936,6.8842,6.8936,139200.0
2012-08-29 11:55:00,7.34,7.35,7.34,7.34,132000.0,6.8842,6.8936,6.8842,6.8842,132000.0
2012-08-29 12:00:00,7.34,7.35,7.34,7.35,264800.0,6.8842,6.8936,6.8842,6.8936,264800.0
2012-08-29 12:05:00,7.34,7.34,7.34,7.34,156000.0,6.8842,6.8842,6.8842,6.8842,156000.0
2012-08-29 12:10:00,7.34,7.34,7.34,7.34,28000.0,6.8842,6.8842,6.8842,6.8842,28000.0
2012-08-29 12:15:00,7.34,7.34,7.34,7.34,77600.0,6.8842,6.8842,6.8842,6.8842,77600.0
2012-08-29 12:20:00,7.34,7.34,7.34,7.34,10400.0,6.8842,6.8842,6.8842,6.8842,10400.0
2012-08-29 12:25:00,7.34,7.34,7.34,7.34,48000.0,6.8842,6.8842,6.8842,6.8842,48000.0
2012-08-29 12:30:00,7.34,7.35,7.34,7.34,52000.0,6.8842,6.8936,6.8842,6.8842,52000.0
2012-08-29 12:35:00,7.34,7.35,7.34,7.35,59200.0,6.8842,6.8936,6.8842,6.8936,59200.0
2012-08-29 12:40:00,7.35,7.35,7.35,7.35,80800.0,6.8936,6.8936,6.8936,6.8936,80800.0
2012-08-29 12:45:00,7.35,7.36,7.35,7.35,325600.0,6.8936,6.903,6.8936,6.8936,325600.0
2012-08-29 12:50:00,7.35,7.35,7.35,7.35,69600.0,6.8936,6.8936,6.8936,6.8936,69600.0
2012-08-29 12:55:00,7.35,7.35,7.35,7.35,163200.0,6.8936,6.8936,6.8936,6.8936,163200.0
2012-08-29 13:00:00,7.35,7.36,7.35,7.36,126400.0,6.8936,6.903,6.8936,6.903,126400.0
2012-08-29 13:05:00,7.36,7.36,7.35,7.36,81600.0,6.903,6.903,6.8936,6.903,81600.0
2012-08-29 13:10:00,7.36,7.37,7.35,7.37,562400.0,6.903,6.9124,6.8936,6.9124,562400.0
2012-08-29 13:15:00,7.37,7.37,7.36,7.36,502400.0,6.9124,6.9124,6.903,6.903,502400.0
2012-08-29 13:20:00,7.36,7.37,7.36,7.37,163200.0,6.903,6.9124,6.903,6.9124,163200.0
2012-08-29 13:25:00,7.37,7.37,7.36,7.36,126400.0,6.9124,6.9124,6.903,6.903,126400.0
2012-08-29 13:30:00,7.37,7.37,7.36,7.37,50400.0,6.9124,6.9124,6.903,6.9124,50400.0
2012-08-29 13:35:00,7.36,7.37,7.36,7.37,208000.0,6.903,6.9124,6.903,6.9124,208000.0
2012-08-29 13:40:00,7.37,7.38,7.37,7.38,400800.0,6.9124,6.9218,6.9124,6.9218,400800.0
2012-08-29 13:45:00,7.38,7.38,7.38,7.38,160000.0,6.9218,6.9218,6.9218,6.9218,160000.0
2012-08-29 13:50:00,7.38,7.38,7.37,7.37,416000.0,6.9218,6.9218,6.9124,6.9124,416000.0
2012-08-29 13:55:00,7.37,7.37,7.37,7.37,187200.0,6.9124,6.9124,6.9124,6.9124,187200.0
2012-08-29 14:00:00,7.37,7.37,7.37,7.37,155200.0,6.9124,6.9124,6.9124,6.9124,155200.0
2012-08-29 14:05:00,7.37,7.37,7.36,7.36,54400.0,6.9124,6.9124,6.903,6.903,54400.0
2012-08-29 14:10:00,7.36,7.37,7.36,7.37,164800.0,6.903,6.9124,6.903,6.9124,164800.0
2012-08-29 14:15:00,7.37,7.37,7.37,7.37,120000.0,6.9124,6.9124,6.9124,6.9124,120000.0
2012-08-29 14:20:00,7.37,7.37,7.37,7.37,89600.0,6.9124,6.9124,6.9124,6.9124,89600.0
2012-08-29 14:25:00,7.37,7.37,7.37,7.37,116000.0,6.9124,6.9124,6.9124,6.9124,116000.0
2012-08-29 14:30:00,7.37,7.37,7.37,7.37,121600.0,6.9124,6.9124,6.9124,6.9124,121600.0
2012-08-29 14:35:00,7.37,7.37,7.37,7.37,116800.0,6.9124,6.9124,6.9124,6.9124,116800.0
2012-08-29 14:40:00,7.37,7.37,7.37,7.37,101600.0,6.9124,6.9124,6.9124,6.9124,101600.0
2012-08-29 14:45:00,7.37,7.37,7.36,7.36,219200.0,6.9124,6.9124,6.903,6.903,219200.0
2012-08-29 14:50:00,7.36,7.36,7.35,7.36,244000.0,6.903,6.903,6.8936,6.903,244000.0
2012-08-29 14:55:00,7.35,7.36,7.35,7.36,179200.0,6.8936,6.903,6.8936,6.903,179200.0
2012-08-29 15:00:00,7.35,7.36,7.35,7.35,90400.0,6.8936,6.903,6.8936,6.8936,90400.0
2012-08-29 15:05:00,7.35,7.36,7.35,7.36,108000.0,6.8936,6.903,6.8936,6.903,108000.0
2012-08-29 15:10:00,7.36,7.36,7.36,7.36,194400.0,6.903,6.903,6.903,6.903,194400.0
2012-08-29 15:15:00,7.36,7.36,7.36,7.36,86400.0,6.903,6.903,6.903,6.903,86400.0
2012-08-29 15:20:00,7.36,7.36,7.36,7.36,315200.0,6.903,6.903,6.903,6.903,315200.0
2012-08-29 15:25:00,7.36,7.36,7.36,7.36,173600.0,6.903,6.903,6.903,6.903,173600.0
2012-08-29 15:30:00,7.36,7.36,7.36,7.36,113600.0,6.903,6.903,6.903,6.903,113600.0
2012-08-29 15:35:00,7.36,7.36,7.35,7.35,165600.0,6.903,6.903,6.8936,6.8936,165600.0
2012-08-29 15:40:00,7.36,7.36,7.35,7.36,657600.0,6.903,6.903,6.8936,6.903,657600.0
2012-08-29 15:45:00,7.36,7.36,7.34,7.34,545600.0,6.903,6.903,6.8842,6.8842,545600.0
2012-08-29 15:50:00,7.34,7.35,7.34,7.35,268000.0,6.8842,6.8936,6.8842,6.8936,268000.0
2012-08-29 15:55:00,7.35,7.35,7.34,7.34,3648000.0,6.8936,6.8936,6.8842,6.8842,3648000.0
2012-08-30 09:30:00,7.28,7.28,7.25,7.26,1954400.0,6.828,6.828,6.7998,6.8092,1954400.0
2012-08-30 09:35:00,7.26,7.27,7.25,7.27,841600.0,6.8092,6.8186,6.7998,6.8186,841600.0
2012-08-30 09:40:00,7.27,7.27,7.26,7.27,1296800.0,6.8186,6.8186,6.8092,6.8186,1296800.0
2012-08-30 09:45:00,7.27,7.28,7.27,7.27,1631200.0,6.8186,6.828,6.8186,6.8186,1631200.0
2012-08-30 09:50:00,7.27,7.28,7.26,7.27,314400.0,6.8186,6.828,6.8092,6.8186,314400.0
2012-08-30 09:55:00,7.27,7.27,7.26,7.26,1020800.0,6.8186,6.8186,6.8092,6.8092,1020800.0
2012-08-30 10:00:00,7.26,7.26,7.25,7.26,2496800.0,6.8092,6.8092,6.7998,6.8092,2496800.0
2012-08-30 10:05:00,7.26,7.26,7.25,7.26,428000.0,6.8092,6.8092,6.7998,6.8092,428000.0
2012-08-30 10:10:00,7.26,7.27,7.26,7.27,668000.0,6.8092,6.8186,6.8092,6.8186,668000.0
2012-08-30 10:15:00,7.27,7.27,7.26,7.26,118400.0,6.8186,6.8186,6.8092,6.8092,118400.0
2012-08-30 10:20:00,7.26,7.26,7.24,7.24,1269600.0,6.8092,6.8092,6.7905,6.7905,1269600.0
2012-08-30 10:25:00,7.24,7.24,7.22,7.23,1461600.0,6.7905,6.7905,6.7717,6.7811,1461600.0
2012-08-30 10:30:00,7.23,7.23,7.22,7.23,972000.0,6.7811,6.7811,6.7717,6.7811,972000.0
2012-08-30 10:35:00,7.23,7.24,7.22,7.23,1248800.0,6.7811,6.7905,6.7717,6.7811,1248800.0
2012-08-30 10:40:00,7.22,7.23,7.22,7.23,454400.0,6.7717,6.7811,6.7717,6.7811,454400.0
2012-08-30 10:45:00,7.23,7.23,7.22,7.23,466400.0,6.7811,6.7811,6.7717,6.7811,466400.0
2012-08-30 10:50:00,7.23,7.23,7.2,7.21,1015200.0,6.7811,6.7811,6.7529,6.7623,1015200.0
2012-08-30 10:55:00,7.21,7.23,7.2,7.22,759200.0,6.7623,6.7811,6.7529,6.7717,759200.0
2012-08-30 11:00:00,7.22,7.23,7.22,7.23,310400.0,6.7717,6.7811,6.7717,6.7811,310400.0
2012-08-30 11:05:00,7.23,7.24,7.22,7.23,474400.0,6.7811,6.7905,6.7717,6.7811,474400.0
2012-08-30 11:10:00,7.23,7.24,7.22,7.23,344800.0,6.7811,6.7905,6.7717,6.7811,344800.0
2012-08-30 11:15:00,7.23,7.24,7.23,7.24,616800.0,6.7811,6.7905,6.7811,6.7905,616800.0
2012-08-30 11:20:00,7.24,7.25,7.24,7.25,636000.0,6.7905,6.7998,6.7905,6.7998,636000.0
2012-08-30 11:25:00,7.24,7.25,7.24,7.25,681600.0,6.7905,6.7998,6.7905,6.7998,681600.0
2012-08-30 11:30:00,7.25,7.25,7.24,7.24,316000.0,6.7998,6.7998,6.7905,6.7905,316000.0
2012-08-30 11:35:00,7.24,7.24,7.23,7.24,461600.0,6.7905,6.7905,6.7811,6.7905,461600.0
2012-08-30 11:40:00,7.24,7.25,7.24,7.24,480000.0,6.7905,6.7998,6.7905,6.7905,480000.0
2012-08-30 11:45:00,7.24,7.24,7.24,7.24,146400.0,6.7905,6.7905,6.7905,6.7905,146400.0
2012-08-30 11:50:00,7.24,7.24,7.24,7.24,73600.0,6.7905,6.7905,6.7905,6.7905,73600.0
2012-08-30 11:55:00,7.24,7.24,7.24,7.24,87200.0,6.7905,6.7905,6.7905,6.7905,87200.0
2012-08-30 12:00:00,7.24,7.24,7.23,7.23,297600.0,6.7905,6.7905,6.7811,6.7811,297600.0
2012-08-30 12:05:00,7.23,7.23,7.23,7.23,144000.0,6.7811,6.7811,6.7811,6.7811,144000.0
2012-08-30 12:10:00,7.23,7.23,7.23,7.23,128000.0,6.7811,6.7811,6.7811,6.7811,128000.0
2012-08-30 12:15:00,7.23,7.23,7.23,7.23,17600.0,6.7811,6.7811,6.7811,6.7811,17600.0
2012-08-30 12:20:00,7.23,7.23,7.23,7.23,15200.0,6.7811,6.7811,6.7811,6.7811,15200.0
2012-08-30 12:25:00,7.23,7.23,7.22,7.22,249600.0,6.7811,6.7811,6.7717,6.7717,249600.0
2012-08-30 12:30:00,7.23,7.24,7.23,7.24,868800.0,6.7811,6.7905,6.7811,6.7905,868800.0
2012-08-30 12:35:00,7.24,7.24,7.23,7.24,140000.0,6.7905,6.7905,6.7811,6.7905,140000.0
2012-08-30 12:40:00,7.24,7.24,7.24,7.24,35200.0,6.7905,6.7905,6.7905,6.7905,35200.0
2012-08-30 12:45:00,7.24,7.24,7.24,7.24,400800.0,6.7905,6.7905,6.7905,6.7905,400800.0
2012-08-30 12:50:00,7.24,7.24,7.24,7.24,183200.0,6.7905,6.7905,6.7905,6.7905,183200.0
2012-08-30 12:55:00,7.24,7.25,7.24,7.25,448000.0,6.7905,6.7998,6.7905,6.7998,448000.0
2012-08-30 13:00:00,7.25,7.25,7.24,7.24,207200.0,6.7998,6.7998,6.7905,6.7905,207200.0
2012-08-30 13:05:00,7.24,7.25,7.24,7.24,79200.0,6.7905,6.7998,6.7905,6.7905,79200.0
2012-08-30 13:10:00,7.24,7.24,7.23,7.24,232000.0,6.7905,6.7905,6.7811,6.7905,232000.0
2012-08-30 13:15:00,7.24,7.24,7.24,7.24,214400.0,6.7905,6.7905,6.7905,6.7905,214400.0
2012-08-30 13:20:00,7.24,7.24,7.23,7.23,102400.0,6.7905,6.7905,6.7811,6.7811,102400.0
2012-08-30 13:25:00,7.23,7.24,7.22,7.23,415200.0,6.7811,6.7905,6.7717,6.7811,415200.0
2012-08-30 13:30:00,7.23,7.24,7.23,7.23,165600.0,6.7811,6.7905,6.7811,6.7811,165600.0
2012-08-30 13:35:00,7.23,7.24,7.23,7.23,180000.0,6.7811,6.7905,6.7811,6.7811,180000.0
2012-08-30 13:40:00,7.23,7.24,7.23,7.23,334400.0,6.7811,6.7905,6.7811,6.7811,334400.0
2012-08-30 13:45:00,7.23,7.24,7.23,7.24,273600.0,6.7811,6.7905,6.7811,6.7905,273600.0
2012-08-30 13:50:00,7.24,7.24,7.24,7.24,38400.0,6.7905,6.7905,6.7905,6.7905,38400.0
2012-08-30 13:55:00,7.24,7.24,7.23,7.24,217600.0,6.7905,6.7905,6.7811,6.7905,217600.0
2012-08-30 14:00:00,7.24,7.24,7.24,7.24,90400.0,6.7905,6.7905,6.7905,6.7905,90400.0
2012-08-30 14:05:00,7.24,7.26,7.24,7.25,711200.0,6.7905,6.8092,6.7905,6.7998,711200.0
2012-08-30 14:10:00,7.25,7.25,7.25,7.25,178400.0,6.7998,6.7998,6.7998,6.7998,178400.0
2012-08-30 14:15:00,7.25,7.25,7.25,7.25,216800.0,6.7998,6.7998,6.7998,6.7998,216800.0
2012-08-30 14:20:00,7.25,7.25,7.25,7.25,131200.0,6.7998,6.7998,6.7998,6.7998,131200.0
2012-08-30 14:25:00,7.25,7.25,7.24,7.24,200000.0,6.7998,6.7998,6.7905,6.7905,200000.0
2012-08-30 14:30:00,7.25,7.25,7.25,7.25,36800.0,6.7998,6.7998,6.7998,6.7998,36800.0
2012-08-30 14:35:00,7.24,7.24,7.24,7.24,127200.0,6.7905,6.7905,6.7905,6.7905,127200.0
2012-08-30 14:40:00,7.24,7.25,7.24,7.24,120000.0,6.7905,6.7998,6.7905,6.7905,120000.0
2012-08-30 14:45:00,7.24,7.25,7.24,7.25,84000.0,6.7905,6.7998,6.7905,6.7998,84000.0
2012-08-30 14:50:00,7.25,7.26,7.25,7.25,451200.0,6.7998,6.8092,6.7998,6.7998,451200.0
2012-08-30 14:55:00,7.26,7.26,7.25,7.26,263200.0,6.8092,6.8092,6.7998,6.8092,263200.0
2012-08-30 15:00:00,7.26,7.26,7.26,7.26,315200.0,6.8092,6.8092,6.8092,6.8092,315200.0
2012-08-30 15:05:00,7.26,7.26,7.26,7.26,344000.0,6.8092,6.8092,6.8092,6.8092,344000.0
2012-08-30 15:10:00,7.26,7.26,7.25,7.26,384000.0,6.8092,6.8092,6.7998,6.8092,384000.0
2012-08-30 15:15:00,7.26,7.26,7.26,7.26,121600.0,6.8092,6.8092,6.8092,6.8092,121600.0
2012-08-30 15:20:00,7.26,7.26,7.25,7.26,248000.0,6.8092,6.8092,6.7998,6.8092,248000.0
2012-08-30 15:25:00,7.26,7.27,7.26,7.26,248800.0,6.8092,6.8186,6.8092,6.8092,248800.0
2012-08-30 15:30:00,7.26,7.28,7.26,7.27,1637600.0,6.8092,6.828,6.8092,6.8186,1637600.0
2012-08-30 15:35:00,7.27,7.27,7.27,7.27,241600.0,6.8186,6.8186,6.8186,6.8186,241600.0
2012-08-30 15:40:00,7.27,7.27,7.26,7.27,631200.0,6.8186,6.8186,6.8092,6.8186,631200.0
2012-08-30 15:45:00,7.26,7.26,7.24,7.25,1138400.0,6.8092,6.8092,6.7905,6.7998,1138400.0
2012-08-30 15:50:00,7.25,7.25,7.24,7.24,1390400.0,6.7998,6.7998,6.7905,6.7905,1390400.0
2012-08-30 15:55:00,7.24,7.24,7.23,7.23,1521600.0,6.7905,6.7905,6.7811,6.7811,1521600.0
2012-08-31 09:30:00,7.32,7.34,7.31,7.33,1279200.0,6.8655,6.8842,6.8561,6.8749,1279200.0
2012-08-31 09:35:00,7.33,7.35,7.33,7.34,584800.0,6.8749,6.8936,6.8749,6.8842,584800.0
2012-08-31 09:40:00,7.34,7.35,7.32,7.33,544000.0,6.8842,6.8936,6.8655,6.8749,544000.0
2012-08-31 09:45:00,7.33,7.33,7.32,7.32,655200.0,6.8749,6.8749,6.8655,6.8655,655200.0
2012-08-31 09:50:00,7.32,7.33,7.31,7.31,480800.0,6.8655,6.8749,6.8561,6.8561,480800.0
2012-08-31 09:55:00,7.32,7.32,7.31,7.31,517600.0,6.8655,6.8655,6.8561,6.8561,517600.0
2012-08-31 10:00:00,7.31,7.32,7.27,7.29,4076000.0,6.8561,6.8655,6.8186,6.8373,4076000.0
2012-08-31 10:05:00,7.29,7.29,7.23,7.23,2935200.0,6.8373,6.8373,6.7811,6.7811,2935200.0
2012-08-31 10:10:00,7.23,7.27,7.22,7.27,1672000.0,6.7811,6.8186,6.7717,6.8186,1672000.0
2012-08-31 10:15:00,7.27,7.31,7.26,7.31,1302400.0,6.8186,6.8561,6.8092,6.8561,1302400.0
2012-08-31 10:20:00,7.31,7.33,7.31,7.31,1366400.0,6.8561,6.8749,6.8561,6.8561,1366400.0
2012-08-31 10:25:00,7.32,7.33,7.3,7.31,802400.0,6.8655,6.8749,6.8467,6.8561,802400.0
2012-08-31 10:30:00,7.31,7.32,7.29,7.32,1004800.0,6.8561,6.8655,6.8373,6.8655,1004800.0
2012-08-31 10:35:00,7.32,7.32,7.3,7.3,779200.0,6.8655,6.8655,6.8467,6.8467,779200.0
2012-08-31 10:40:00,7.31,7.32,7.3,7.31,360800.0,6.8561,6.8655,6.8467,6.8561,360800.0
2012-08-31 10:45:00,7.31,7.32,7.31,7.31,380800.0,6.8561,6.8655,6.8561,6.8561,380800.0
2012-08-31 10:50:00,7.31,7.32,7.3,7.32,284800.0,6.8561,6.8655,6.8467,6.8655,284800.0
2012-08-31 10:55:00,7.32,7.36,7.32,7.35,4624000.0,6.8655,6.903,6.8655,6.8936,4624000.0
2012-08-31 11:00:00,7.35,7.37,7.35,7.37,816800.0,6.8936,6.9124,6.8936,6.9124,816800.0
2012-08-31 11:05:00,7.37,7.37,7.35,7.35,1440800.0,6.9124,6.9124,6.8936,6.8936,1440800.0
2012-08-31 11:10:00,7.35,7.36,7.35,7.35,646400.0,6.8936,6.903,6.8936,6.8936,646400.0
2012-08-31 11:15:00,7.35,7.36,7.35,7.35,406400.0,6.8936,6.903,6.8936,6.8936,406400.0
2012-08-31 11:20:00,7.35,7.37,7.35,7.36,164800.0,6.8936,6.9124,6.8936,6.903,164800.0
2012-08-31 11:25:00,7.36,7.36,7.34,7.34,448800.0,6.903,6.903,6.8842,6.8842,448800.0
2012-08-31 11:30:00,7.34,7.35,7.34,7.34,377600.0,6.8842,6.8936,6.8842,6.8842,377600.0
2012-08-31 11:35:00,7.35,7.35,7.34,7.35,88800.0,6.8936,6.8936,6.8842,6.8936,88800.0
2012-08-31 11:40:00,7.35,7.35,7.34,7.34,290400.0,6.8936,6.8936,6.8842,6.8842,290400.0
2012-08-31 11:45:00,7.34,7.34,7.34,7.34,280000.0,6.8842,6.8842,6.8842,6.8842,280000.0
2012-08-31 11:50:00,7.34,7.35,7.34,7.34,155200.0,6.8842,6.8936,6.8842,6.8842,155200.0
2012-08-31 11:55:00,7.35,7.35,7.34,7.34,142400.0,6.8936,6.8936,6.8842,6.8842,142400.0
2012-08-31 12:00:00,7.34,7.34,7.34,7.34,164800.0,6.8842,6.8842,6.8842,6.8842,164800.0
2012-08-31 12:05:00,7.34,7.34,7.31,7.31,528000.0,6.8842,6.8842,6.8561,6.8561,528000.0
2012-08-31 12:10:00,7.31,7.31,7.28,7.28,3152000.0,6.8561,6.8561,6.828,6.828,3152000.0
2012-08-31 12:15:00,7.28,7.29,7.28,7.29,367200.0,6.828,6.8373,6.828,6.8373,367200.0
2012-08-31 12:20:00,7.28,7.29,7.27,7.28,784000.0,6.828,6.8373,6.8186,6.828,784000.0
2012-08-31 12:25:00,7.29,7.29,7.28,7.28,133600.0,6.8373,6.8373,6.828,6.828,133600.0
2012-08-31 12:30:00,7.28,7.3,7.27,7.3,443200.0,6.828,6.8467,6.8186,6.8467,443200.0
2012-08-31 12:35:00,7.29,7.3,7.29,7.29,272800.0,6.8373,6.8467,6.8373,6.8373,272800.0
2012-08-31 12:40:00,7.29,7.3,7.29,7.29,174400.0,6.8373,6.8467,6.8373,6.8373,174400.0
2012-08-31 12:45:00,7.29,7.29,7.29,7.29,138400.0,6.8373,6.8373,6.8373,6.8373,138400.0
2012-08-31 12:50:00,7.29,7.3,7.29,7.3,139200.0,6.8373,6.8467,6.8373,6.8467,139200.0
2012-08-31 12:55:00,7.3,7.3,7.29,7.3,170400.0,6.8467,6.8467,6.8373,6.8467,170400.0
2012-08-31 13:00:00,7.3,7.3,7.29,7.3,207200.0,6.8467,6.8467,6.8373,6.8467,207200.0
2012-08-31 13:05:00,7.3,7.3,7.29,7.29,220800.0,6.8467,6.8467,6.8373,6.8373,220800.0
2012-08-31 13:10:00,7.29,7.29,7.26,7.26,934400.0,6.8373,6.8373,6.8092,6.8092,934400.0
2012-08-31 13:15:00,7.27,7.27,7.26,7.26,488000.0,6.8186,6.8186,6.8092,6.8092,488000.0
2012-08-31 13:20:00,7.26,7.27,7.26,7.27,267200.0,6.8092,6.8186,6.8092,6.8186,267200.0
2012-08-31 13:25:00,7.27,7.27,7.26,7.27,424000.0,6.8186,6.8186,6.8092,6.8186,424000.0
2012-08-31 13:30:00,7.27,7.27,7.27,7.27,358400.0,6.8186,6.8186,6.8186,6.8186,358400.0
2012-08-31 13:35:00,7.27,7.27,7.27,7.27,197600.0,6.8186,6.8186,6.8186,6.8186,197600.0
2012-08-31 13:40:00,7.27,7.28,7.27,7.28,268800.0,6.8186,6.828,6.8186,6.828,268800.0
2012-08-31 13:45:00,7.28,7.28,7.28,7.28,168800.0,6.828,6.828,6.828,6.828,168800.0
2012-08-31 13:50:00,7.28,7.3,7.28,7.3,416800.0,6.828,6.8467,6.828,6.8467,416800.0
2012-08-31 13:55:00,7.3,7.3,7.29,7.29,224800.0,6.8467,6.8467,6.8373,6.8373,224800.0
2012-08-31 14:00:00,7.29,7.3,7.29,7.29,549600.0,6.8373,6.8467,6.8373,6.8373,549600.0
2012-08-31 14:05:00,7.29,7.3,7.29,7.3,168800.0,6.8373,6.8467,6.8373,6.8467,168800.0
2012-08-31 14:10:00,7.3,7.3,7.29,7.3,52800.0,6.8467,6.8467,6.8373,6.8467,52800.0
2012-08-31 14:15:00,7.3,7.32,7.29,7.32,427200.0,6.8467,6.8655,6.8373,6.8655,427200.0
2012-08-31 14:20:00,7.32,7.32,7.32,7.32,444800.0,6.8655,6.8655,6.8655,6.8655,444800.0
2012-08-31 14:25:00,7.32,7.33,7.32,7.33,714400.0,6.8655,6.8749,6.8655,6.8749,714400.0
2012-08-31 14:30:00,7.33,7.33,7.32,7.32,393600.0,6.8749,6.8749,6.8655,6.8655,393600.0
2012-08-31 14:35:00,7.32,7.33,7.32,7.32,161600.0,6.8655,6.8749,6.8655,6.8655,161600.0
2012-08-31 14:40:00,7.32,7.32,7.31,7.31,203200.0,6.8655,6.8655,6.8561,6.8561,203200.0
2012-08-31 14:45:00,7.31,7.32,7.31,7.32,200000.0,6.8561,6.8655,6.8561,6.8655,200000.0
2012-08-31 14:50:00,7.32,7.32,7.32,7.32,89600.0,6.8655,6.8655,6.8655,6.8655,89600.0
2012-08-31 14:55:00,7.32,7.32,7.32,7.32,35200.0,6.8655,6.8655,6.8655,6.8655,35200.0
2012-08-31 15:00:00,7.32,7.32,7.29,7.29,579200.0,6.8655,6.8655,6.8373,6.8373,579200.0
2012-08-31 15:05:00,7.29,7.3,7.29,7.29,204000.0,6.8373,6.8467,6.8373,6.8373,204000.0
2012-08-31 15:10:00,7.29,7.29,7.29,7.29,281600.0,6.8373,6.8373,6.8373,6.8373,281600.0
2012-08-31 15:15:00,7.29,7.3,7.28,7.3,375200.0,6.8373,6.8467,6.828,6.8467,375200.0
2012-08-31 15:20:00,7.3,7.3,7.3,7.3,179200.0,6.8467,6.8467,6.8467,6.8467,179200.0
2012-08-31 15:25:00,7.3,7.3,7.29,7.29,254400.0,6.8467,6.8467,6.8373,6.8373,254400.0
2012-08-31 15:30:00,7.29,7.3,7.28,7.28,396000.0,6.8373,6.8467,6.828,6.828,396000.0
2012-08-31 15:35:00,7.29,7.3,7.29,7.3,492800.0,6.8373,6.8467,6.8373,6.8467,492800.0
2012-08-31 15:40:00,7.3,7.3,7.29,7.29,387200.0,6.8467,6.8467,6.8373,6.8373,387200.0
2012-08-31 15:45:00,7.29,7.3,7.29,7.3,682400.0,6.8373,6.8467,6.8373,6.8467,682400.0
2012-08-31 15:50:00,7.3,7.32,7.3,7.32,1048000.0,6.8467,6.8655,6.8467,6.8655,1048000.0
2012-08-31 15:55:00,7.32,7.33,7.29,7.3,3639200.0,6.8655,6.8749,6.8373,6.8467,3639200.0
2012-09-04 09:30:00,7.29,7.3,7.28,7.3,588000.0,6.8373,6.8467,6.828,6.8467,588000.0
2012-09-04 09:35:00,7.3,7.3,7.28,7.28,385600.0,6.8467,6.8467,6.828,6.828,385600.0
2012-09-04 09:40:00,7.28,7.29,7.27,7.27,400800.0,6.828,6.8373,6.8186,6.8186,400800.0
2012-09-04 09:45:00,7.27,7.29,7.27,7.28,409600.0,6.8186,6.8373,6.8186,6.828,409600.0
2012-09-04 09:50:00,7.29,7.3,7.28,7.3,363200.0,6.8373,6.8467,6.828,6.8467,363200.0
2012-09-04 09:55:00,7.3,7.3,7.28,7.28,231200.0,6.8467,6.8467,6.828,6.828,231200.0
2012-09-04 10:00:00,7.28,7.29,7.27,7.28,800000.0,6.828,6.8373,6.8186,6.828,800000.0
2012-09-04 10:05:00,7.28,7.28,7.24,7.24,1334400.0,6.828,6.828,6.7905,6.7905,1334400.0
2012-09-04 10:10:00,7.24,7.24,7.22,7.23,1149600.0,6.7905,6.7905,6.7717,6.7811,1149600.0
2012-09-04 10:15:00,7.23,7.24,7.23,7.24,316800.0,6.7811,6.7905,6.7811,6.7905,316800.0
2012-09-04 10:20:00,7.24,7.24,7.23,7.23,562400.0,6.7905,6.7905,6.7811,6.7811,562400.0
2012-09-04 10:25:00,7.23,7.24,7.23,7.23,383200.0,6.7811,6.7905,6.7811,6.7811,383200.0
2012-09-04 10:30:00,7.23,7.23,7.21,7.22,731200.0,6.7811,6.7811,6.7623,6.7717,731200.0
2012-09-04 10:35:00,7.22,7.24,7.21,7.24,1072000.0,6.7717,6.7905,6.7623,6.7905,1072000.0
2012-09-04 10:40:00,7.23,7.24,7.22,7.22,433600.0,6.7811,6.7905,6.7717,6.7717,433600.0
2012-09-04 10:45:00,7.22,7.23,7.21,7.21,342400.0,6.7717,6.7811,6.7623,6.7623,342400.0
2012-09-04 10:50:00,7.22,7.23,7.22,7.23,291200.0,6.7717,6.7811,6.7717,6.7811,291200.0
2012-09-04 10:55:00,7.23,7.23,7.2,7.21,696800.0,6.7811,6.7811,6.7529,6.7623,696800.0
2012-09-04 11:00:00,7.21,7.22,7.2,7.22,358400.0,6.7623,6.7717,6.7529,6.7717,358400.0
2012-09-04 11:05:00,7.22,7.22,7.21,7.22,258400.0,6.7717,6.7717,6.7623,6.7717,258400.0
2012-09-04 11:10:00,7.22,7.22,7.21,7.22,224800.0,6.7717,6.7717,6.7623,6.7717,224800.0
2012-09-04 11:15:00,7.22,7.23,7.21,7.23,212800.0,6.7717,6.7811,6.7623,6.7811,212800.0
2012-09-04 11:20:00,7.23,7.23,7.22,7.23,201600.0,6.7811,6.7811,6.7717,6.7811,201600.0
2012-09-04 11:25:00,7.23,7.23,7.22,7.23,152800.0,6.7811,6.7811,6.7717,6.7811,152800.0
2012-09-04 11:30:00,7.23,7.23,7.22,7.22,336800.0,6.7811,6.7811,6.7717,6.7717,336800.0
2012-09-04 11:35:00,7.22,7.23,7.22,7.23,68000.0,6.7717,6.7811,6.7717,6.7811,68000.0
2012-09-04 11:40:00,7.23,7.23,7.22,7.22,86400.0,6.7811,6.7811,6.7717,6.7717,86400.0
2012-09-04 11:45:00,7.22,7.22,7.22,7.22,88800.0,6.7717,6.7717,6.7717,6.7717,88800.0
2012-09-04 11:50:00,7.23,7.23,7.22,7.22,55200.0,6.7811,6.7811,6.7717,6.7717,55200.0
2012-09-04 11:55:00,7.22,7.23,7.22,7.23,200800.0,6.7717,6.7811,6.7717,6.7811,200800.0
2012-09-04 12:00:00,7.23,7.23,7.21,7.22,150400.0,6.7811,6.7811,6.7623,6.7717,150400.0
2012-09-04 12:05:00,7.22,7.22,7.22,7.22,99200.0,6.7717,6.7717,6.7717,6.7717,99200.0
2012-09-04 12:10:00,7.22,7.22,7.22,7.22,142400.0,6.7717,6.7717,6.7717,6.7717,142400.0
2012-09-04 12:15:00,7.22,7.22,7.22,7.22,189600.0,6.7717,6.7717,6.7717,6.7717,189600.0
2012-09-04 12:20:00,7.22,7.23,7.22,7.22,60800.0,6.7717,6.7811,6.7717,6.7717,60800.0
2012-09-04 12:25:00,7.22,7.22,7.22,7.22,242400.0,6.7717,6.7717,6.7717,6.7717,242400.0
2012-09-04 12:30:00,7.22,7.22,7.22,7.22,464800.0,6.7717,6.7717,6.7717,6.7717,464800.0
2012-09-04 12:35:00,7.22,7.23,7.22,7.23,978400.0,6.7717,6.7811,6.7717,6.7811,978400.0
2012-09-04 12:40:00,7.23,7.24,7.23,7.24,685600.0,6.7811,6.7905,6.7811,6.7905,685600.0
2012-09-04 12:45:00,7.24,7.24,7.23,7.23,602400.0,6.7905,6.7905,6.7811,6.7811,602400.0
2012-09-04 12:50:00,7.23,7.23,7.22,7.23,708800.0,6.7811,6.7811,6.7717,6.7811,708800.0
2012-09-04 12:55:00,7.23,7.23,7.22,7.23,745600.0,6.7811,6.7811,6.7717,6.7811,745600.0
2012-09-04 13:00:00,7.23,7.24,7.23,7.24,283200.0,6.7811,6.7905,6.7811,6.7905,283200.0
2012-09-04 13:05:00,7.24,7.24,7.23,7.23,641600.0,6.7905,6.7905,6.7811,6.7811,641600.0
2012-09-04 13:10:00,7.24,7.24,7.23,7.24,614400.0,6.7905,6.7905,6.7811,6.7905,614400.0
2012-09-04 13:15:00,7.24,7.24,7.24,7.24,108800.0,6.7905,6.7905,6.7905,6.7905,108800.0
2012-09-04 13:20:00,7.24,7.24,7.24,7.24,100000.0,6.7905,6.7905,6.7905,6.7905,100000.0
2012-09-04 13:25:00,7.24,7.24,7.24,7.24,357600.0,6.7905,6.7905,6.7905,6.7905,357600.0
2012-09-04 13:30:00,7.24,7.25,7.24,7.24,356000.0,6.7905,6.7998,6.7905,6.7905,356000.0
2012-09-04 13:35:00,7.24,7.24,7.24,7.24,356000.0,6.7905,6.7905,6.7905,6.7905,356000.0
2012-09-04 13:40:00,7.24,7.24,7.24,7.24,732800.0,6.7905,6.7905,6.7905,6.7905,732800.0
2012-09-04 13:45:00,7.24,7.24,7.24,7.24,293600.0,6.7905,6.7905,6.7905,6.7905,293600.0
2012-09-04 13:50:00,7.24,7.24,7.23,7.24,770400.0,6.7905,6.7905,6.7811,6.7905,770400.0
2012-09-04 13:55:00,7.24,7.24,7.24,7.24,528800.0,6.7905,6.7905,6.7905,6.7905,528800.0
2012-09-04 14:00:00,7.24,7.24,7.23,7.23,923200.0,6.7905,6.7905,6.7811,6.7811,923200.0
2012-09-04 14:05:00,7.23,7.26,7.23,7.25,2856800.0,6.7811,6.8092,6.7811,6.7998,2856800.0
2012-09-04 14:10:00,7.25,7.26,7.25,7.26,1157600.0,6.7998,6.8092,6.7998,6.8092,1157600.0
2012-09-04 14:15:00,7.26,7.27,7.26,7.27,1372000.0,6.8092,6.8186,6.8092,6.8186,1372000.0
2012-09-04 14:20:00,7.27,7.28,7.27,7.27,759200.0,6.8186,6.828,6.8186,6.8186,759200.0
2012-09-04 14:25:00,7.27,7.28,7.27,7.28,396000.0,6.8186,6.828,6.8186,6.828,396000.0
2012-09-04 14:30:00,7.28,7.3,7.28,7.3,2164000.0,6.828,6.8467,6.828,6.8467,2164000.0
2012-09-04 14:35:00,7.3,7.33,7.3,7.32,4561600.0,6.8467,6.8749,6.8467,6.8655,4561600.0
2012-09-04 14:40:00,7.32,7.32,7.31,7.32,1414400.0,6.8655,6.8655,6.8561,6.8655,1414400.0
2012-09-04 14:45:00,7.32,7.33,7.32,7.32,2002400.0,6.8655,6.8749,6.8655,6.8655,2002400.0
2012-09-04 14:50:00,7.32,7.32,7.31,7.31,4195200.0,6.8655,6.8655,6.8561,6.8561,4195200.0
2012-09-04 14:55:00,7.31,7.32,7.31,7.31,6488800.0,6.8561,6.8655,6.8561,6.8561,6488800.0
2012-09-04 15:00:00,7.31,7.31,7.31,7.31,4548800.0,6.8561,6.8561,6.8561,6.8561,4548800.0
2012-09-04 15:05:00,7.31,7.32,7.31,7.32,944800.0,6.8561,6.8655,6.8561,6.8655,944800.0
2012-09-04 15:10:00,7.32,7.32,7.3,7.31,6974400.0,6.8655,6.8655,6.8467,6.8561,6974400.0
2012-09-04 15:15:00,7.31,7.32,7.31,7.31,1216800.0,6.8561,6.8655,6.8561,6.8561,1216800.0
2012-09-04 15:20:00,7.31,7.32,7.31,7.32,632800.0,6.8561,6.8655,6.8561,6.8655,632800.0
2012-09-04 15:25:00,7.32,7.32,7.31,7.32,672000.0,6.8655,6.8655,6.8561,6.8655,672000.0
2012-09-04 15:30:00,7.32,7.32,7.31,7.31,785600.0,6.8655,6.8655,6.8561,6.8561,785600.0
2012-09-04 15:35:00,7.31,7.31,7.29,7.29,957600.0,6.8561,6.8561,6.8373,6.8373,957600.0
2012-09-04 15:40:00,7.29,7.3,7.28,7.28,946400.0,6.8373,6.8467,6.828,6.828,946400.0
2012-09-04 15:45:00,7.28,7.3,7.28,7.29,1276000.0,6.828,6.8467,6.828,6.8373,1276000.0
2012-09-04 15:50:00,7.29,7.3,7.29,7.29,25722400.0,6.8373,6.8467,6.8373,6.8373,25722400.0
2012-09-04 15:55:00,7.29,7.29,7.28,7.28,2564800.0,6.8373,6.8373,6.828,6.828,2564800.0
2012-09-05 09:30:00,7.29,7.3,7.28,7.3,1405600.0,6.8373,6.8467,6.828,6.8467,1405600.0
2012-09-05 09:35:00,7.29,7.29,7.28,7.28,786400.0,6.8373,6.8373,6.828,6.828,786400.0
2012-09-05 09:40:00,7.28,7.28,7.25,7.26,923200.0,6.828,6.828,6.7998,6.8092,923200.0
2012-09-05 09:45:00,7.26,7.27,7.25,7.27,1050400.0,6.8092,6.8186,6.7998,6.8186,1050400.0
2012-09-05 09:50:00,7.26,7.27,7.26,7.27,752800.0,6.8092,6.8186,6.8092,6.8186,752800.0
2012-09-05 09:55:00,7.27,7.29,7.27,7.28,1108000.0,6.8186,6.8373,6.8186,6.828,1108000.0
2012-09-05 10:00:00,7.28,7.3,7.27,7.29,888800.0,6.828,6.8467,6.8186,6.8373,888800.0
2012-09-05 10:05:00,7.29,7.3,7.28,7.29,652000.0,6.8373,6.8467,6.828,6.8373,652000.0
2012-09-05 10:10:00,7.29,7.32,7.29,7.3,2872000.0,6.8373,6.8655,6.8373,6.8467,2872000.0
2012-09-05 10:15:00,7.31,7.31,7.3,7.3,648000.0,6.8561,6.8561,6.8467,6.8467,648000.0
2012-09-05 10:20:00,7.3,7.31,7.3,7.3,323200.0,6.8467,6.8561,6.8467,6.8467,323200.0
2012-09-05 10:25:00,7.3,7.32,7.3,7.32,443200.0,6.8467,6.8655,6.8467,6.8655,443200.0
2012-09-05 10:30:00,7.32,7.33,7.31,7.31,823200.0,6.8655,6.8749,6.8561,6.8561,823200.0
2012-09-05 10:35:00,7.31,7.32,7.31,7.32,530400.0,6.8561,6.8655,6.8561,6.8655,530400.0
2012-09-05 10:40:00,7.32,7.32,7.31,7.31,436000.0,6.8655,6.8655,6.8561,6.8561,436000.0
2012-09-05 10:45:00,7.31,7.31,7.29,7.29,528000.0,6.8561,6.8561,6.8373,6.8373,528000.0
2012-09-05 10:50:00,7.29,7.29,7.28,7.29,656000.0,6.8373,6.8373,6.828,6.8373,656000.0
2012-09-05 10:55:00,7.29,7.3,7.27,7.28,1209600.0,6.8373,6.8467,6.8186,6.828,1209600.0
2012-09-05 11:00:00,7.27,7.28,7.26,7.28,705600.0,6.8186,6.828,6.8092,6.828,705600.0
2012-09-05 11:05:00,7.28,7.28,7.27,7.28,453600.0,6.828,6.828,6.8186,6.828,453600.0
2012-09-05 11:10:00,7.28,7.29,7.28,7.29,368000.0,6.828,6.8373,6.828,6.8373,368000.0
2012-09-05 11:15:00,7.29,7.29,7.28,7.29,538400.0,6.8373,6.8373,6.828,6.8373,538400.0
2012-09-05 11:20:00,7.29,7.29,7.29,7.29,276800.0,6.8373,6.8373,6.8373,6.8373,276800.0
2012-09-05 11:25:00,7.29,7.3,7.29,7.3,431200.0,6.8373,6.8467,6.8373,6.8467,431200.0
2012-09-05 11:30:00,7.3,7.31,7.3,7.31,449600.0,6.8467,6.8561,6.8467,6.8561,449600.0
2012-09-05 11:35:00,7.31,7.32,7.31,7.31,383200.0,6.8561,6.8655,6.8561,6.8561,383200.0
2012-09-05 11:40:00,7.31,7.31,7.31,7.31,240800.0,6.8561,6.8561,6.8561,6.8561,240800.0
2012-09-05 11:45:00,7.31,7.31,7.3,7.3,345600.0,6.8561,6.8561,6.8467,6.8467,345600.0
2012-09-05 11:50:00,7.31,7.31,7.3,7.3,156800.0,6.8561,6.8561,6.8467,6.8467,156800.0
2012-09-05 11:55:00,7.3,7.31,7.3,7.3,236000.0,6.8467,6.8561,6.8467,6.8467,236000.0
2012-09-05 12:00:00,7.3,7.3,7.3,7.3,257600.0,6.8467,6.8467,6.8467,6.8467,257600.0
2012-09-05 12:05:00,7.3,7.31,7.3,7.31,373600.0,6.8467,6.8561,6.8467,6.8561,373600.0
2012-09-05 12:10:00,7.31,7.31,7.3,7.31,180800.0,6.8561,6.8561,6.8467,6.8561,180800.0
2012-09-05 12:15:00,7.31,7.31,7.3,7.3,596800.0,6.8561,6.8561,6.8467,6.8467,596800.0
2012-09-05 12:20:00,7.3,7.31,7.3,7.3,316800.0,6.8467,6.8561,6.8467,6.8467,316800.0
2012-09-05 12:25:00,7.3,7.31,7.3,7.31,249600.0,6.8467,6.8561,6.8467,6.8561,249600.0
2012-09-05 12:30:00,7.31,7.31,7.3,7.3,93600.0,6.8561,6.8561,6.8467,6.8467,93600.0
2012-09-05 12:35:00,7.3,7.3,7.3,7.3,286400.0,6.8467,6.8467,6.8467,6.8467,286400.0
2012-09-05 12:40:00,7.3,7.3,7.3,7.3,108000.0,6.8467,6.8467,6.8467,6.8467,108000.0
2012-09-05 12:45:00,7.3,7.3,7.3,7.3,252800.0,6.8467,6.8467,6.8467,6.8467,252800.0
2012-09-05 12:50:00,7.3,7.31,7.3,7.3,220000.0,6.8467,6.8561,6.8467,6.8467,220000.0
2012-09-05 12:55:00,7.3,7.31,7.3,7.3,258400.0,6.8467,6.8561,6.8467,6.8467,258400.0
2012-09-05 13:00:00,7.3,7.3,7.3,7.3,256000.0,6.8467,6.8467,6.8467,6.8467,256000.0
2012-09-05 13:05:00,7.3,7.3,7.29,7.29,507200.0,6.8467,6.8467,6.8373,6.8373,507200.0
2012-09-05 13:10:00,7.3,7.3,7.29,7.3,329600.0,6.8467,6.8467,6.8373,6.8467,329600.0
2012-09-05 13:15:00,7.3,7.3,7.3,7.3,92800.0,6.8467,6.8467,6.8467,6.8467,92800.0
2012-09-05 13:20:00,7.3,7.3,7.3,7.3,413600.0,6.8467,6.8467,6.8467,6.8467,413600.0
2012-09-05 13:25:00,7.3,7.3,7.29,7.29,206400.0,6.8467,6.8467,6.8373,6.8373,206400.0
2012-09-05 13:30:00,7.29,7.29,7.27,7.28,592000.0,6.8373,6.8373,6.8186,6.828,592000.0
2012-09-05 13:35:00,7.27,7.28,7.27,7.27,465600.0,6.8186,6.828,6.8186,6.8186,465600.0
2012-09-05 13:40:00,7.27,7.27,7.26,7.27,450400.0,6.8186,6.8186,6.8092,6.8186,450400.0
2012-09-05 13:45:00,7.27,7.27,7.25,7.26,1616000.0,6.8186,6.8186,6.7998,6.8092,1616000.0
2012-09-05 13:50:00,7.26,7.26,7.25,7.26,493600.0,6.8092,6.8092,6.7998,6.8092,493600.0
2012-09-05 13:55:00,7.26,7.27,7.25,7.27,348800.0,6.8092,6.8186,6.7998,6.8186,348800.0
2012-09-05 14:00:00,7.27,7.27,7.26,7.27,515200.0,6.8186,6.8186,6.8092,6.8186,515200.0
2012-09-05 14:05:00,7.27,7.27,7.26,7.27,268000.0,6.8186,6.8186,6.8092,6.8186,268000.0
2012-09-05 14:10:00,7.27,7.27,7.26,7.26,292800.0,6.8186,6.8186,6.8092,6.8092,292800.0
2012-09-05 14:15:00,7.26,7.27,7.26,7.26,345600.0,6.8092,6.8186,6.8092,6.8092,345600.0
2012-09-05 14:20:00,7.26,7.27,7.26,7.27,289600.0,6.8092,6.8186,6.8092,6.8186,289600.0
2012-09-05 14:25:00,7.27,7.28,7.27,7.27,452800.0,6.8186,6.828,6.8186,6.8186,452800.0
2012-09-05 14:30:00,7.27,7.28,7.27,7.28,499200.0,6.8186,6.828,6.8186,6.828,499200.0
2012-09-05 14:35:00,7.28,7.29,7.28,7.29,608000.0,6.828,6.8373,6.828,6.8373,608000.0
2012-09-05 14:40:00,7.29,7.29,7.28,7.29,344800.0,6.8373,6.8373,6.828,6.8373,344800.0
2012-09-05 14:45:00,7.29,7.29,7.28,7.28,398400.0,6.8373,6.8373,6.828,6.828,398400.0
2012-09-05 14:50:00,7.28,7.29,7.28,7.29,276800.0,6.828,6.8373,6.828,6.8373,276800.0
2012-09-05 14:55:00,7.29,7.29,7.28,7.28,259200.0,6.8373,6.8373,6.828,6.828,259200.0
2012-09-05 15:00:00,7.28,7.28,7.27,7.27,542400.0,6.828,6.828,6.8186,6.8186,542400.0
2012-09-05 15:05:00,7.27,7.27,7.26,7.27,613600.0,6.8186,6.8186,6.8092,6.8186,613600.0
2012-09-05 15:10:00,7.27,7.28,7.26,7.27,466400.0,6.8186,6.828,6.8092,6.8186,466400.0
2012-09-05 15:15:00,7.27,7.27,7.26,7.27,740800.0,6.8186,6.8186,6.8092,6.8186,740800.0
2012-09-05 15:20:00,7.27,7.28,7.27,7.28,304800.0,6.8186,6.828,6.8186,6.828,304800.0
2012-09-05 15:25:00,7.28,7.28,7.28,7.28,520800.0,6.828,6.828,6.828,6.828,520800.0
2012-09-05 15:30:00,7.28,7.29,7.27,7.29,608800.0,6.828,6.8373,6.8186,6.8373,608800.0
2012-09-05 15:35:00,7.29,7.29,7.27,7.28,609600.0,6.8373,6.8373,6.8186,6.828,609600.0
2012-09-05 15:40:00,7.28,7.28,7.28,7.28,910400.0,6.828,6.828,6.828,6.828,910400.0
2012-09-05 15:45:00,7.28,7.28,7.26,7.27,945600.0,6.828,6.828,6.8092,6.8186,945600.0
2012-09-05 15:50:00,7.27,7.27,7.27,7.27,1104800.0,6.8186,6.8186,6.8186,6.8186,1104800.0
2012-09-05 15:55:00,7.27,7.28,7.27,7.27,2014400.0,6.8186,6.828,6.8186,6.8186,2014400.0
2012-09-06 09:30:00,7.36,7.42,7.36,7.42,2136800.0,6.903,6.9593,6.903,6.9593,2136800.0
2012-09-06 09:35:00,7.42,7.44,7.41,7.44,1701600.0,6.9593,6.978,6.9499,6.978,1701600.0
2012-09-06 09:40:00,7.44,7.45,7.42,7.42,2660800.0,6.978,6.9874,6.9593,6.9593,2660800.0
2012-09-06 09:45:00,7.42,7.43,7.42,7.43,1315200.0,6.9593,6.9687,6.9593,6.9687,1315200.0
2012-09-06 09:50:00,7.43,7.44,7.43,7.43,961600.0,6.9687,6.978,6.9687,6.9687,961600.0
2012-09-06 09:55:00,7.43,7.45,7.43,7.44,1464800.0,6.9687,6.9874,6.9687,6.978,1464800.0
2012-09-06 10:00:00,7.44,7.48,7.44,7.48,2980000.0,6.978,7.0155,6.978,7.0155,2980000.0
2012-09-06 10:05:00,7.48,7.48,7.47,7.47,1165600.0,7.0155,7.0155,7.0062,7.0062,1165600.0
2012-09-06 10:10:00,7.47,7.48,7.47,7.47,952800.0,7.0062,7.0155,7.0062,7.0062,952800.0
2012-09-06 10:15:00,7.47,7.49,7.47,7.48,920000.0,7.0062,7.0249,7.0062,7.0155,920000.0
2012-09-06 10:20:00,7.48,7.49,7.47,7.48,592800.0,7.0155,7.0249,7.0062,7.0155,592800.0
2012-09-06 10:25:00,7.48,7.49,7.48,7.49,652800.0,7.0155,7.0249,7.0155,7.0249,652800.0
2012-09-06 10:30:00,7.49,7.5,7.49,7.5,2294400.0,7.0249,7.0343,7.0249,7.0343,2294400.0
2012-09-06 10:35:00,7.5,7.53,7.5,7.53,1794400.0,7.0343,7.0624,7.0343,7.0624,1794400.0
2012-09-06 10:40:00,7.52,7.52,7.52,7.52,536800.0,7.0531,7.0531,7.0531,7.0531,536800.0
2012-09-06 10:45:00,7.52,7.53,7.52,7.53,1308000.0,7.0531,7.0624,7.0531,7.0624,1308000.0
2012-09-06 10:50:00,7.53,7.53,7.52,7.53,868000.0,7.0624,7.0624,7.0531,7.0624,868000.0
2012-09-06 10:55:00,7.53,7.55,7.53,7.54,1358400.0,7.0624,7.0812,7.0624,7.0718,1358400.0
2012-09-06 11:00:00,7.54,7.55,7.54,7.54,724800.0,7.0718,7.0812,7.0718,7.0718,724800.0
2012-09-06 11:05:00,7.53,7.54,7.53,7.53,601600.0,7.0624,7.0718,7.0624,7.0624,601600.0
2012-09-06 11:10:00,7.54,7.54,7.53,7.53,462400.0,7.0718,7.0718,7.0624,7.0624,462400.0
2012-09-06 11:15:00,7.53,7.54,7.52,7.52,415200.0,7.0624,7.0718,7.0531,7.0531,415200.0
2012-09-06 11:20:00,7.52,7.53,7.52,7.53,423200.0,7.0531,7.0624,7.0531,7.0624,423200.0
2012-09-06 11:25:00,7.53,7.53,7.52,7.53,258400.0,7.0624,7.0624,7.0531,7.0624,258400.0
2012-09-06 11:30:00,7.53,7.55,7.53,7.54,753600.0,7.0624,7.0812,7.0624,7.0718,753600.0
2012-09-06 11:35:00,7.54,7.55,7.54,7.55,499200.0,7.0718,7.0812,7.0718,7.0812,499200.0
2012-09-06 11:40:00,7.55,7.55,7.54,7.55,567200.0,7.0812,7.0812,7.0718,7.0812,567200.0
2012-09-06 11:45:00,7.55,7.55,7.54,7.54,630400.0,7.0812,7.0812,7.0718,7.0718,630400.0
2012-09-06 11:50:00,7.54,7.55,7.54,7.54,268800.0,7.0718,7.0812,7.0718,7.0718,268800.0
2012-09-06 11:55:00,7.54,7.56,7.54,7.55,605600.0,7.0718,7.0906,7.0718,7.0812,605600.0
2012-09-06 12:00:00,7.55,7.56,7.55,7.56,388000.0,7.0812,7.0906,7.0812,7.0906,388000.0
2012-09-06 12:05:00,7.56,7.56,7.55,7.56,248800.0,7.0906,7.0906,7.0812,7.0906,248800.0
2012-09-06 12:10:00,7.56,7.56,7.55,7.56,313600.0,7.0906,7.0906,7.0812,7.0906,313600.0
2012-09-06 12:15:00,7.56,7.56,7.56,7.56,356000.0,7.0906,7.0906,7.0906,7.0906,356000.0
2012-09-06 12:20:00,7.56,7.56,7.55,7.55,884800.0,7.0906,7.0906,7.0812,7.0812,884800.0
2012-09-06 12:25:00,7.55,7.56,7.54,7.55,650400.0,7.0812,7.0906,7.0718,7.0812,650400.0
2012-09-06 12:30:00,7.55,7.55,7.55,7.55,222400.0,7.0812,7.0812,7.0812,7.0812,222400.0
2012-09-06 12:35:00,7.55,7.56,7.55,7.56,601600.0,7.0812,7.0906,7.0812,7.0906,601600.0
2012-09-06 12:40:00,7.56,7.56,7.55,7.55,235200.0,7.0906,7.0906,7.0812,7.0812,235200.0
2012-09-06 12:45:00,7.55,7.56,7.55,7.55,172000.0,7.0812,7.0906,7.0812,7.0812,172000.0
2012-09-06 12:50:00,7.55,7.56,7.55,7.56,664000.0,7.0812,7.0906,7.0812,7.0906,664000.0
2012-09-06 12:55:00,7.56,7.56,7.56,7.56,108000.0,7.0906,7.0906,7.0906,7.0906,108000.0
2012-09-06 13:00:00,7.56,7.56,7.55,7.56,307200.0,7.0906,7.0906,7.0812,7.0906,307200.0
2012-09-06 13:05:00,7.56,7.56,7.55,7.55,317600.0,7.0906,7.0906,7.0812,7.0812,317600.0
2012-09-06 13:10:00,7.55,7.56,7.55,7.55,172000.0,7.0812,7.0906,7.0812,7.0812,172000.0
2012-09-06 13:15:00,7.55,7.55,7.55,7.55,254400.0,7.0812,7.0812,7.0812,7.0812,254400.0
2012-09-06 13:20:00,7.55,7.55,7.55,7.55,462400.0,7.0812,7.0812,7.0812,7.0812,462400.0
2012-09-06 13:25:00,7.55,7.55,7.55,7.55,344800.0,7.0812,7.0812,7.0812,7.0812,344800.0
2012-09-06 13:30:00,7.55,7.55,7.54,7.54,420000.0,7.0812,7.0812,7.0718,7.0718,420000.0
2012-09-06 13:35:00,7.55,7.55,7.55,7.55,286400.0,7.0812,7.0812,7.0812,7.0812,286400.0
2012-09-06 13:40:00,7.55,7.55,7.55,7.55,278400.0,7.0812,7.0812,7.0812,7.0812,278400.0
2012-09-06 13:45:00,7.55,7.56,7.55,7.55,387200.0,7.0812,7.0906,7.0812,7.0812,387200.0
2012-09-06 13:50:00,7.55,7.56,7.55,7.56,255200.0,7.0812,7.0906,7.0812,7.0906,255200.0
2012-09-06 13:55:00,7.56,7.56,7.56,7.56,365600.0,7.0906,7.0906,7.0906,7.0906,365600.0
2012-09-06 14:00:00,7.56,7.56,7.56,7.56,302400.0,7.0906,7.0906,7.0906,7.0906,302400.0
2012-09-06 14:05:00,7.56,7.56,7.54,7.55,309600.0,7.0906,7.0906,7.0718,7.0812,309600.0
2012-09-06 14:10:00,7.54,7.55,7.54,7.55,467200.0,7.0718,7.0812,7.0718,7.0812,467200.0
2012-09-06 14:15:00,7.55,7.55,7.54,7.55,370400.0,7.0812,7.0812,7.0718,7.0812,370400.0
2012-09-06 14:20:00,7.55,7.55,7.54,7.55,251200.0,7.0812,7.0812,7.0718,7.0812,251200.0
2012-09-06 14:25:00,7.55,7.55,7.54,7.55,467200.0,7.0812,7.0812,7.0718,7.0812,467200.0
2012-09-06 14:30:00,7.55,7.55,7.55,7.55,161600.0,7.0812,7.0812,7.0812,7.0812,161600.0
2012-09-06 14:35:00,7.55,7.55,7.55,7.55,477600.0,7.0812,7.0812,7.0812,7.0812,477600.0
2012-09-06 14:40:00,7.55,7.56,7.55,7.56,274400.0,7.0812,7.0906,7.0812,7.0906,274400.0
2012-09-06 14:45:00,7.56,7.56,7.55,7.56,320000.0,7.0906,7.0906,7.0812,7.0906,320000.0
2012-09-06 14:50:00,7.56,7.56,7.55,7.56,379200.0,7.0906,7.0906,7.0812,7.0906,379200.0
2012-09-06 14:55:00,7.56,7.56,7.55,7.55,616800.0,7.0906,7.0906,7.0812,7.0812,616800.0
2012-09-06 15:00:00,7.55,7.55,7.54,7.55,864800.0,7.0812,7.0812,7.0718,7.0812,864800.0
2012-09-06 15:05:00,7.55,7.55,7.54,7.54,313600.0,7.0812,7.0812,7.0718,7.0718,313600.0
2012-09-06 15:10:00,7.54,7.54,7.53,7.53,693600.0,7.0718,7.0718,7.0624,7.0624,693600.0
2012-09-06 15:15:00,7.53,7.54,7.53,7.54,621600.0,7.0624,7.0718,7.0624,7.0718,621600.0
2012-09-06 15:20:00,7.54,7.54,7.54,7.54,426400.0,7.0718,7.0718,7.0718,7.0718,426400.0
2012-09-06 15:25:00,7.54,7.54,7.54,7.54,577600.0,7.0718,7.0718,7.0718,7.0718,577600.0
2012-09-06 15:30:00,7.54,7.56,7.54,7.55,946400.0,7.0718,7.0906,7.0718,7.0812,946400.0
2012-09-06 15:35:00,7.56,7.57,7.55,7.56,1063200.0,7.0906,7.1,7.0812,7.0906,1063200.0
2012-09-06 15:40:00,7.56,7.56,7.55,7.55,444000.0,7.0906,7.0906,7.0812,7.0812,444000.0
2012-09-06 15:45:00,7.55,7.57,7.55,7.56,557600.0,7.0812,7.1,7.0812,7.0906,557600.0
2012-09-06 15:50:00,7.56,7.57,7.55,7.56,1660800.0,7.0906,7.1,7.0812,7.0906,1660800.0
2012-09-06 15:55:00,7.56,7.57,7.56,7.57,1941600.0,7.0906,7.1,7.0906,7.1,1941600.0
2012-09-07 09:30:00,7.6,7.61,7.58,7.59,1338400.0,7.1281,7.1375,7.1093,7.1187,1338400.0
2012-09-07 09:35:00,7.59,7.62,7.59,7.61,2926400.0,7.1187,7.1469,7.1187,7.1375,2926400.0
2012-09-07 09:40:00,7.61,7.63,7.61,7.62,1171200.0,7.1375,7.1562,7.1375,7.1469,1171200.0
2012-09-07 09:45:00,7.62,7.63,7.61,7.62,1542400.0,7.1469,7.1562,7.1375,7.1469,1542400.0
2012-09-07 09:50:00,7.62,7.62,7.6,7.6,890400.0,7.1469,7.1469,7.1281,7.1281,890400.0
2012-09-07 09:55:00,7.6,7.61,7.59,7.6,689600.0,7.1281,7.1375,7.1187,7.1281,689600.0
2012-09-07 10:00:00,7.6,7.61,7.59,7.6,685600.0,7.1281,7.1375,7.1187,7.1281,685600.0
2012-09-07 10:05:00,7.61,7.62,7.61,7.62,466400.0,7.1375,7.1469,7.1375,7.1469,466400.0
2012-09-07 10:10:00,7.62,7.62,7.61,7.61,595200.0,7.1469,7.1469,7.1375,7.1375,595200.0
2012-09-07 10:15:00,7.61,7.61,7.6,7.61,470400.0,7.1375,7.1375,7.1281,7.1375,470400.0
2012-09-07 10:20:00,7.61,7.62,7.61,7.61,403200.0,7.1375,7.1469,7.1375,7.1375,403200.0
2012-09-07 10:25:00,7.61,7.62,7.61,7.61,373600.0,7.1375,7.1469,7.1375,7.1375,373600.0
2012-09-07 10:30:00,7.61,7.61,7.6,7.61,775200.0,7.1375,7.1375,7.1281,7.1375,775200.0
2012-09-07 10:35:00,7.61,7.62,7.61,7.61,489600.0,7.1375,7.1469,7.1375,7.1375,489600.0
2012-09-07 10:40:00,7.61,7.62,7.61,7.61,279200.0,7.1375,7.1469,7.1375,7.1375,279200.0
2012-09-07 10:45:00,7.61,7.61,7.61,7.61,61600.0,7.1375,7.1375,7.1375,7.1375,61600.0
2012-09-07 10:50:00,7.61,7.63,7.61,7.62,384000.0,7.1375,7.1562,7.1375,7.1469,384000.0
2012-09-07 10:55:00,7.62,7.63,7.61,7.62,816000.0,7.1469,7.1562,7.1375,7.1469,816000.0
2012-09-07 11:00:00,7.62,7.62,7.6,7.61,398400.0,7.1469,7.1469,7.1281,7.1375,398400.0
2012-09-07 11:05:00,7.61,7.62,7.61,7.61,191200.0,7.1375,7.1469,7.1375,7.1375,191200.0
2012-09-07 11:10:00,7.61,7.61,7.61,7.61,373600.0,7.1375,7.1375,7.1375,7.1375,373600.0
2012-09-07 11:15:00,7.61,7.61,7.6,7.6,491200.0,7.1375,7.1375,7.1281,7.1281,491200.0
2012-09-07 11:20:00,7.6,7.61,7.6,7.61,408000.0,7.1281,7.1375,7.1281,7.1375,408000.0
2012-09-07 11:25:00,7.61,7.62,7.61,7.61,132800.0,7.1375,7.1469,7.1375,7.1375,132800.0
2012-09-07 11:30:00,7.62,7.62,7.61,7.61,593600.0,7.1469,7.1469,7.1375,7.1375,593600.0
2012-09-07 11:35:00,7.61,7.61,7.6,7.6,202400.0,7.1375,7.1375,7.1281,7.1281,202400.0
2012-09-07 11:40:00,7.6,7.61,7.6,7.61,146400.0,7.1281,7.1375,7.1281,7.1375,146400.0
2012-09-07 11:45:00,7.61,7.61,7.61,7.61,96800.0,7.1375,7.1375,7.1375,7.1375,96800.0
2012-09-07 11:50:00,7.61,7.62,7.61,7.61,72000.0,7.1375,7.1469,7.1375,7.1375,72000.0
2012-09-07 11:55:00,7.61,7.61,7.61,7.61,152000.0,7.1375,7.1375,7.1375,7.1375,152000.0
2012-09-07 12:00:00,7.61,7.61,7.61,7.61,75200.0,7.1375,7.1375,7.1375,7.1375,75200.0
2012-09-07 12:05:00,7.61,7.62,7.61,7.62,184000.0,7.1375,7.1469,7.1375,7.1469,184000.0
2012-09-07 12:10:00,7.62,7.62,7.61,7.61,71200.0,7.1469,7.1469,7.1375,7.1375,71200.0
2012-09-07 12:15:00,7.61,7.61,7.61,7.61,71200.0,7.1375,7.1375,7.1375,7.1375,71200.0
2012-09-07 12:20:00,7.61,7.61,7.61,7.61,62400.0,7.1375,7.1375,7.1375,7.1375,62400.0
2012-09-07 12:25:00,7.61,7.61,7.61,7.61,46400.0,7.1375,7.1375,7.1375,7.1375,46400.0
2012-09-07 12:30:00,7.61,7.61,7.6,7.61,53600.0,7.1375,7.1375,7.1281,7.1375,53600.0
2012-09-07 12:35:00,7.61,7.61,7.61,7.61,450400.0,7.1375,7.1375,7.1375,7.1375,450400.0
2012-09-07 12:40:00,7.61,7.61,7.61,7.61,69600.0,7.1375,7.1375,7.1375,7.1375,69600.0
2012-09-07 12:45:00,7.61,7.62,7.61,7.62,312000.0,7.1375,7.1469,7.1375,7.1469,312000.0
2012-09-07 12:50:00,7.62,7.62,7.62,7.62,279200.0,7.1469,7.1469,7.1469,7.1469,279200.0
2012-09-07 12:55:00,7.62,7.62,7.62,7.62,41600.0,7.1469,7.1469,7.1469,7.1469,41600.0
2012-09-07 13:00:00,7.62,7.62,7.62,7.62,212000.0,7.1469,7.1469,7.1469,7.1469,212000.0
2012-09-07 13:05:00,7.62,7.62,7.62,7.62,210400.0,7.1469,7.1469,7.1469,7.1469,210400.0
2012-09-07 13:10:00,7.62,7.62,7.61,7.62,280800.0,7.1469,7.1469,7.1375,7.1469,280800.0
2012-09-07 13:15:00,7.62,7.62,7.61,7.62,375200.0,7.1469,7.1469,7.1375,7.1469,375200.0
2012-09-07 13:20:00,7.62,7.62,7.61,7.62,98400.0,7.1469,7.1469,7.1375,7.1469,98400.0
2012-09-07 13:25:00,7.62,7.62,7.62,7.62,63200.0,7.1469,7.1469,7.1469,7.1469,63200.0
2012-09-07 13:30:00,7.62,7.62,7.62,7.62,57600.0,7.1469,7.1469,7.1469,7.1469,57600.0
2012-09-07 13:35:00,7.62,7.62,7.61,7.61,96000.0,7.1469,7.1469,7.1375,7.1375,96000.0
2012-09-07 13:40:00,7.61,7.61,7.61,7.61,102400.0,7.1375,7.1375,7.1375,7.1375,102400.0
2012-09-07 13:45:00,7.61,7.61,7.61,7.61,12800.0,7.1375,7.1375,7.1375,7.1375,12800.0
2012-09-07 13:50:00,7.61,7.61,7.61,7.61,68800.0,7.1375,7.1375,7.1375,7.1375,68800.0
2012-09-07 13:55:00,7.61,7.61,7.61,7.61,117600.0,7.1375,7.1375,7.1375,7.1375,117600.0
2012-09-07 14:00:00,7.61,7.61,7.61,7.61,131200.0,7.1375,7.1375,7.1375,7.1375,131200.0
2012-09-07 14:05:00,7.61,7.61,7.6,7.61,355200.0,7.1375,7.1375,7.1281,7.1375,355200.0
2012-09-07 14:10:00,7.61,7.61,7.61,7.61,95200.0,7.1375,7.1375,7.1375,7.1375,95200.0
2012-09-07 14:15:00,7.61,7.62,7.61,7.62,162400.0,7.1375,7.1469,7.1375,7.1469,162400.0
2012-09-07 14:20:00,7.62,7.62,7.61,7.62,54400.0,7.1469,7.1469,7.1375,7.1469,54400.0
2012-09-07 14:25:00,7.62,7.62,7.62,7.62,269600.0,7.1469,7.1469,7.1469,7.1469,269600.0
2012-09-07 14:30:00,7.62,7.62,7.62,7.62,121600.0,7.1469,7.1469,7.1469,7.1469,121600.0
2012-09-07 14:35:00,7.62,7.62,7.62,7.62,112800.0,7.1469,7.1469,7.1469,7.1469,112800.0
2012-09-07 14:40:00,7.62,7.62,7.62,7.62,148000.0,7.1469,7.1469,7.1469,7.1469,148000.0
2012-09-07 14:45:00,7.62,7.63,7.62,7.63,225600.0,7.1469,7.1562,7.1469,7.1562,225600.0
2012-09-07 14:50:00,7.63,7.63,7.63,7.63,165600.0,7.1562,7.1562,7.1562,7.1562,165600.0
2012-09-07 14:55:00,7.63,7.63,7.62,7.62,323200.0,7.1562,7.1562,7.1469,7.1469,323200.0
2012-09-07 15:00:00,7.62,7.62,7.61,7.62,321600.0,7.1469,7.1469,7.1375,7.1469,321600.0
2012-09-07 15:05:00,7.62,7.62,7.61,7.62,168000.0,7.1469,7.1469,7.1375,7.1469,168000.0
2012-09-07 15:10:00,7.62,7.62,7.61,7.61,460800.0,7.1469,7.1469,7.1375,7.1375,460800.0
2012-09-07 15:15:00,7.62,7.62,7.61,7.61,144800.0,7.1469,7.1469,7.1375,7.1375,144800.0
2012-09-07 15:20:00,7.61,7.61,7.61,7.61,179200.0,7.1375,7.1375,7.1375,7.1375,179200.0
2012-09-07 15:25:00,7.61,7.61,7.61,7.61,368000.0,7.1375,7.1375,7.1375,7.1375,368000.0
2012-09-07 15:30:00,7.61,7.62,7.61,7.62,208000.0,7.1375,7.1469,7.1375,7.1469,208000.0
2012-09-07 15:35:00,7.62,7.62,7.61,7.61,442400.0,7.1469,7.1469,7.1375,7.1375,442400.0
2012-09-07 15:40:00,7.61,7.61,7.61,7.61,274400.0,7.1375,7.1375,7.1375,7.1375,274400.0
2012-09-07 15:45:00,7.61,7.63,7.61,7.62,857600.0,7.1375,7.1562,7.1375,7.1469,857600.0
2012-09-07 15:50:00,7.62,7.63,7.62,7.63,679200.0,7.1469,7.1562,7.1469,7.1562,679200.0
2012-09-07 15:55:00,7.63,7.63,7.62,7.63,1340800.0,7.1562,7.1562,7.1469,7.1562,1340800.0
2012-09-10 09:30:00,7.62,7.62,7.61,7.62,1216000.0,7.1469,7.1469,7.1375,7.1469,1216000.0
2012-09-10 09:35:00,7.61,7.63,7.61,7.62,531200.0,7.1375,7.1562,7.1375,7.1469,531200.0
2012-09-10 09:40:00,7.62,7.62,7.6,7.6,1281600.0,7.1469,7.1469,7.1281,7.1281,1281600.0
2012-09-10 09:45:00,7.6,7.61,7.6,7.61,475200.0,7.1281,7.1375,7.1281,7.1375,475200.0
2012-09-10 09:50:00,7.61,7.62,7.61,7.62,403200.0,7.1375,7.1469,7.1375,7.1469,403200.0
2012-09-10 09:55:00,7.62,7.62,7.62,7.62,396800.0,7.1469,7.1469,7.1469,7.1469,396800.0
2012-09-10 10:00:00,7.62,7.63,7.61,7.62,806400.0,7.1469,7.1562,7.1375,7.1469,806400.0
2012-09-10 10:05:00,7.62,7.63,7.62,7.62,509600.0,7.1469,7.1562,7.1469,7.1469,509600.0
2012-09-10 10:10:00,7.62,7.63,7.61,7.62,240800.0,7.1469,7.1562,7.1375,7.1469,240800.0
2012-09-10 10:15:00,7.62,7.63,7.62,7.62,328000.0,7.1469,7.1562,7.1469,7.1469,328000.0
2012-09-10 10:20:00,7.63,7.64,7.62,7.64,360800.0,7.1562,7.1656,7.1469,7.1656,360800.0
2012-09-10 10:25:00,7.64,7.64,7.63,7.64,555200.0,7.1656,7.1656,7.1562,7.1656,555200.0
2012-09-10 10:30:00,7.64,7.64,7.63,7.64,393600.0,7.1656,7.1656,7.1562,7.1656,393600.0
2012-09-10 10:35:00,7.63,7.64,7.62,7.63,148800.0,7.1562,7.1656,7.1469,7.1562,148800.0
2012-09-10 10:40:00,7.63,7.63,7.62,7.62,342400.0,7.1562,7.1562,7.1469,7.1469,342400.0
2012-09-10 10:45:00,7.62,7.63,7.62,7.62,169600.0,7.1469,7.1562,7.1469,7.1469,169600.0
2012-09-10 10:50:00,7.62,7.62,7.62,7.62,392000.0,7.1469,7.1469,7.1469,7.1469,392000.0
2012-09-10 10:55:00,7.62,7.63,7.62,7.62,360800.0,7.1469,7.1562,7.1469,7.1469,360800.0
2012-09-10 11:00:00,7.62,7.63,7.62,7.62,239200.0,7.1469,7.1562,7.1469,7.1469,239200.0
2012-09-10 11:05:00,7.63,7.63,7.62,7.63,299200.0,7.1562,7.1562,7.1469,7.1562,299200.0
2012-09-10 11:10:00,7.63,7.63,7.62,7.63,123200.0,7.1562,7.1562,7.1469,7.1562,123200.0
2012-09-10 11:15:00,7.63,7.64,7.63,7.64,286400.0,7.1562,7.1656,7.1562,7.1656,286400.0
2012-09-10 11:20:00,7.64,7.64,7.63,7.63,184000.0,7.1656,7.1656,7.1562,7.1562,184000.0
2012-09-10 11:25:00,7.63,7.63,7.63,7.63,115200.0,7.1562,7.1562,7.1562,7.1562,115200.0
2012-09-10 11:30:00,7.63,7.63,7.63,7.63,71200.0,7.1562,7.1562,7.1562,7.1562,71200.0
2012-09-10 11:35:00,7.63,7.63,7.62,7.63,249600.0,7.1562,7.1562,7.1469,7.1562,249600.0
2012-09-10 11:40:00,7.63,7.63,7.63,7.63,174400.0,7.1562,7.1562,7.1562,7.1562,174400.0
2012-09-10 11:45:00,7.63,7.63,7.63,7.63,39200.0,7.1562,7.1562,7.1562,7.1562,39200.0
2012-09-10 11:50:00,7.63,7.63,7.63,7.63,29600.0,7.1562,7.1562,7.1562,7.1562,29600.0
2012-09-10 11:55:00,7.63,7.63,7.63,7.63,20800.0,7.1562,7.1562,7.1562,7.1562,20800.0
2012-09-10 12:00:00,7.63,7.63,7.63,7.63,78400.0,7.1562,7.1562,7.1562,7.1562,78400.0
2012-09-10 12:05:00,7.63,7.63,7.62,7.62,119200.0,7.1562,7.1562,7.1469,7.1469,119200.0
2012-09-10 12:10:00,7.62,7.62,7.62,7.62,147200.0,7.1469,7.1469,7.1469,7.1469,147200.0
2012-09-10 12:15:00,7.62,7.63,7.62,7.62,90400.0,7.1469,7.1562,7.1469,7.1469,90400.0
2012-09-10 12:20:00,7.62,7.62,7.61,7.61,192800.0,7.1469,7.1469,7.1375,7.1375,192800.0
2012-09-10 12:25:00,7.62,7.62,7.61,7.61,248800.0,7.1469,7.1469,7.1375,7.1375,248800.0
2012-09-10 12:30:00,7.62,7.62,7.61,7.61,556000.0,7.1469,7.1469,7.1375,7.1375,556000.0
2012-09-10 12:35:00,7.61,7.62,7.61,7.61,133600.0,7.1375,7.1469,7.1375,7.1375,133600.0
2012-09-10 12:40:00,7.62,7.62,7.61,7.61,74400.0,7.1469,7.1469,7.1375,7.1375,74400.0
2012-09-10 12:45:00,7.61,7.62,7.61,7.62,40800.0,7.1375,7.1469,7.1375,7.1469,40800.0
2012-09-10 12:50:00,7.62,7.62,7.61,7.62,235200.0,7.1469,7.1469,7.1375,7.1469,235200.0
2012-09-10 12:55:00,7.62,7.62,7.62,7.62,56800.0,7.1469,7.1469,7.1469,7.1469,56800.0
2012-09-10 13:00:00,7.62,7.62,7.62,7.62,86400.0,7.1469,7.1469,7.1469,7.1469,86400.0
2012-09-10 13:05:00,7.62,7.62,7.62,7.62,118400.0,7.1469,7.1469,7.1469,7.1469,118400.0
2012-09-10 13:10:00,7.62,7.63,7.62,7.63,133600.0,7.1469,7.1562,7.1469,7.1562,133600.0
2012-09-10 13:15:00,7.63,7.63,7.63,7.63,244000.0,7.1562,7.1562,7.1562,7.1562,244000.0
2012-09-10 13:20:00,7.63,7.63,7.62,7.63,132800.0,7.1562,7.1562,7.1469,7.1562,132800.0
2012-09-10 13:25:00,7.63,7.63,7.63,7.63,138400.0,7.1562,7.1562,7.1562,7.1562,138400.0
2012-09-10 13:30:00,7.63,7.63,7.62,7.63,158400.0,7.1562,7.1562,7.1469,7.1562,158400.0
2012-09-10 13:35:00,7.63,7.63,7.62,7.62,793600.0,7.1562,7.1562,7.1469,7.1469,793600.0
2012-09-10 13:40:00,7.62,7.62,7.61,7.61,432000.0,7.1469,7.1469,7.1375,7.1375,432000.0
2012-09-10 13:45:00,7.61,7.61,7.61,7.61,389600.0,7.1375,7.1375,7.1375,7.1375,389600.0
2012-09-10 13:50:00,7.61,7.61,7.61,7.61,86400.0,7.1375,7.1375,7.1375,7.1375,86400.0
2012-09-10 13:55:00,7.61,7.61,7.6,7.6,2515200.0,7.1375,7.1375,7.1281,7.1281,2515200.0
2012-09-10 14:00:00,7.6,7.61,7.6,7.61,267200.0,7.1281,7.1375,7.1281,7.1375,267200.0
2012-09-10 14:05:00,7.61,7.61,7.61,7.61,256000.0,7.1375,7.1375,7.1375,7.1375,256000.0
2012-09-10 14:10:00,7.61,7.61,7.61,7.61,46400.0,7.1375,7.1375,7.1375,7.1375,46400.0
2012-09-10 14:15:00,7.61,7.61,7.61,7.61,198400.0,7.1375,7.1375,7.1375,7.1375,198400.0
2012-09-10 14:20:00,7.61,7.61,7.61,7.61,1731200.0,7.1375,7.1375,7.1375,7.1375,1731200.0
2012-09-10 14:25:00,7.61,7.61,7.61,7.61,235200.0,7.1375,7.1375,7.1375,7.1375,235200.0
2012-09-10 14:30:00,7.61,7.61,7.61,7.61,243200.0,7.1375,7.1375,7.1375,7.1375,243200.0
2012-09-10 14:35:00,7.61,7.61,7.6,7.6,352000.0,7.1375,7.1375,7.1281,7.1281,352000.0
2012-09-10 14:40:00,7.6,7.6,7.59,7.59,636800.0,7.1281,7.1281,7.1187,7.1187,636800.0
2012-09-10 14:45:00,7.59,7.6,7.59,7.6,172000.0,7.1187,7.1281,7.1187,7.1281,172000.0
2012-09-10 14:50:00,7.6,7.6,7.59,7.59,2256000.0,7.1281,7.1281,7.1187,7.1187,2256000.0
2012-09-10 14:55:00,7.59,7.6,7.59,7.59,261600.0,7.1187,7.1281,7.1187,7.1187,261600.0
2012-09-10 15:00:00,7.59,7.59,7.59,7.59,245600.0,7.1187,7.1187,7.1187,7.1187,245600.0
2012-09-10 15:05:00,7.59,7.59,7.59,7.59,149600.0,7.1187,7.1187,7.1187,7.1187,149600.0
2012-09-10 15:10:00,7.59,7.59,7.58,7.58,760800.0,7.1187,7.1187,7.1093,7.1093,760800.0
2012-09-10 15:15:00,7.58,7.58,7.57,7.57,520800.0,7.1093,7.1093,7.1,7.1,520800.0
2012-09-10 15:20:00,7.58,7.58,7.57,7.58,1180000.0,7.1093,7.1093,7.1,7.1093,1180000.0
2012-09-10 15:25:00,7.58,7.58,7.58,7.58,292000.0,7.1093,7.1093,7.1093,7.1093,292000.0
2012-09-10 15:30:00,7.58,7.58,7.57,7.57,866400.0,7.1093,7.1093,7.1,7.1,866400.0
2012-09-10 15:35:00,7.57,7.57,7.56,7.57,343200.0,7.1,7.1,7.0906,7.1,343200.0
2012-09-10 15:40:00,7.57,7.57,7.55,7.56,916800.0,7.1,7.1,7.0812,7.0906,916800.0
2012-09-10 15:45:00,7.56,7.56,7.54,7.55,1349600.0,7.0906,7.0906,7.0718,7.0812,1349600.0
2012-09-10 15:50:00,7.55,7.55,7.54,7.55,468800.0,7.0812,7.0812,7.0718,7.0812,468800.0
2012-09-10 15:55:00,7.55,7.55,7.54,7.55,1392000.0,7.0812,7.0812,7.0718,7.0812,1392000.0
2012-09-11 09:30:00,7.55,7.56,7.55,7.56,609600.0,7.0812,7.0906,7.0812,7.0906,609600.0
2012-09-11 09:35:00,7.56,7.57,7.56,7.56,484000.0,7.0906,7.1,7.0906,7.0906,484000.0
2012-09-11 09:40:00,7.56,7.58,7.56,7.56,692800.0,7.0906,7.1093,7.0906,7.0906,692800.0
2012-09-11 09:45:00,7.56,7.58,7.56,7.58,298400.0,7.0906,7.1093,7.0906,7.1093,298400.0
2012-09-11 09:50:00,7.58,7.6,7.58,7.6,848800.0,7.1093,7.1281,7.1093,7.1281,848800.0
2012-09-11 09:55:00,7.6,7.6,7.59,7.6,380800.0,7.1281,7.1281,7.1187,7.1281,380800.0
2012-09-11 10:00:00,7.6,7.6,7.59,7.59,480800.0,7.1281,7.1281,7.1187,7.1187,480800.0
2012-09-11 10:05:00,7.59,7.59,7.59,7.59,316000.0,7.1187,7.1187,7.1187,7.1187,316000.0
2012-09-11 10:10:00,7.59,7.6,7.59,7.6,499200.0,7.1187,7.1281,7.1187,7.1281,499200.0
2012-09-11 10:15:00,7.59,7.6,7.59,7.59,142400.0,7.1187,7.1281,7.1187,7.1187,142400.0
2012-09-11 10:20:00,7.59,7.59,7.59,7.59,172800.0,7.1187,7.1187,7.1187,7.1187,172800.0
2012-09-11 10:25:00,7.59,7.6,7.59,7.59,133600.0,7.1187,7.1281,7.1187,7.1187,133600.0
2012-09-11 10:30:00,7.59,7.59,7.59,7.59,380800.0,7.1187,7.1187,7.1187,7.1187,380800.0
2012-09-11 10:35:00,7.59,7.6,7.59,7.6,469600.0,7.1187,7.1281,7.1187,7.1281,469600.0
2012-09-11 10:40:00,7.6,7.61,7.59,7.6,344000.0,7.1281,7.1375,7.1187,7.1281,344000.0
2012-09-11 10:45:00,7.6,7.61,7.6,7.61,281600.0,7.1281,7.1375,7.1281,7.1375,281600.0
2012-09-11 10:50:00,7.61,7.61,7.6,7.61,572000.0,7.1375,7.1375,7.1281,7.1375,572000.0
2012-09-11 10:55:00,7.61,7.61,7.61,7.61,170400.0,7.1375,7.1375,7.1375,7.1375,170400.0
2012-09-11 11:00:00,7.61,7.62,7.61,7.61,252800.0,7.1375,7.1469,7.1375,7.1375,252800.0
2012-09-11 11:05:00,7.61,7.61,7.61,7.61,160800.0,7.1375,7.1375,7.1375,7.1375,160800.0
2012-09-11 11:10:00,7.61,7.61,7.61,7.61,251200.0,7.1375,7.1375,7.1375,7.1375,251200.0
2012-09-11 11:15:00,7.61,7.62,7.61,7.62,435200.0,7.1375,7.1469,7.1375,7.1469,435200.0
2012-09-11 11:20:00,7.62,7.63,7.62,7.63,298400.0,7.1469,7.1562,7.1469,7.1562,298400.0
2012-09-11 11:25:00,7.63,7.63,7.62,7.63,392800.0,7.1562,7.1562,7.1469,7.1562,392800.0
2012-09-11 11:30:00,7.63,7.63,7.62,7.62,256000.0,7.1562,7.1562,7.1469,7.1469,256000.0
2012-09-11 11:35:00,7.63,7.63,7.63,7.63,127200.0,7.1562,7.1562,7.1562,7.1562,127200.0
2012-09-11 11:40:00,7.63,7.63,7.62,7.62,169600.0,7.1562,7.1562,7.1469,7.1469,169600.0
2012-09-11 11:45:00,7.62,7.62,7.62,7.62,238400.0,7.1469,7.1469,7.1469,7.1469,238400.0
2012-09-11 11:50:00,7.62,7.62,7.61,7.61,236000.0,7.1469,7.1469,7.1375,7.1375,236000.0
2012-09-11 11:55:00,7.61,7.61,7.61,7.61,269600.0,7.1375,7.1375,7.1375,7.1375,269600.0
2012-09-11 12:00:00,7.61,7.61,7.61,7.61,92800.0,7.1375,7.1375,7.1375,7.1375,92800.0
2012-09-11 12:05:00,7.61,7.61,7.61,7.61,105600.0,7.1375,7.1375,7.1375,7.1375,105600.0
2012-09-11 12:10:00,7.61,7.61,7.6,7.6,193600.0,7.1375,7.1375,7.1281,7.1281,193600.0
2012-09-11 12:15:00,7.6,7.6,7.6,7.6,95200.0,7.1281,7.1281,7.1281,7.1281,95200.0
2012-09-11 12:20:00,7.6,7.61,7.6,7.61,75200.0,7.1281,7.1375,7.1281,7.1375,75200.0
2012-09-11 12:25:00,7.6,7.61,7.6,7.61,209600.0,7.1281,7.1375,7.1281,7.1375,209600.0
2012-09-11 12:30:00,7.61,7.61,7.61,7.61,107200.0,7.1375,7.1375,7.1375,7.1375,107200.0
2012-09-11 12:35:00,7.61,7.61,7.61,7.61,174400.0,7.1375,7.1375,7.1375,7.1375,174400.0
2012-09-11 12:40:00,7.61,7.61,7.61,7.61,212000.0,7.1375,7.1375,7.1375,7.1375,212000.0
2012-09-11 12:45:00,7.61,7.61,7.6,7.6,180800.0,7.1375,7.1375,7.1281,7.1281,180800.0
2012-09-11 12:50:00,7.6,7.6,7.6,7.6,165600.0,7.1281,7.1281,7.1281,7.1281,165600.0
2012-09-11 12:55:00,7.6,7.61,7.6,7.61,170400.0,7.1281,7.1375,7.1281,7.1375,170400.0
2012-09-11 13:00:00,7.61,7.61,7.61,7.61,272800.0,7.1375,7.1375,7.1375,7.1375,272800.0
2012-09-11 13:05:00,7.61,7.61,7.6,7.61,340000.0,7.1375,7.1375,7.1281,7.1375,340000.0
2012-09-11 13:10:00,7.61,7.61,7.6,7.6,175200.0,7.1375,7.1375,7.1281,7.1281,175200.0
2012-09-11 13:15:00,7.6,7.62,7.6,7.61,850400.0,7.1281,7.1469,7.1281,7.1375,850400.0
2012-09-11 13:20:00,7.62,7.62,7.61,7.61,245600.0,7.1469,7.1469,7.1375,7.1375,245600.0
2012-09-11 13:25:00,7.61,7.62,7.61,7.61,76800.0,7.1375,7.1469,7.1375,7.1375,76800.0
2012-09-11 13:30:00,7.61,7.61,7.61,7.61,131200.0,7.1375,7.1375,7.1375,7.1375,131200.0
2012-09-11 13:35:00,7.61,7.61,7.61,7.61,107200.0,7.1375,7.1375,7.1375,7.1375,107200.0
2012-09-11 13:40:00,7.61,7.62,7.61,7.62,446400.0,7.1375,7.1469,7.1375,7.1469,446400.0
2012-09-11 13:45:00,7.62,7.63,7.62,7.62,270400.0,7.1469,7.1562,7.1469,7.1469,270400.0
2012-09-11 13:50:00,7.62,7.62,7.62,7.62,144800.0,7.1469,7.1469,7.1469,7.1469,144800.0
2012-09-11 13:55:00,7.62,7.62,7.61,7.61,140000.0,7.1469,7.1469,7.1375,7.1375,140000.0
2012-09-11 14:00:00,7.61,7.62,7.61,7.61,248800.0,7.1375,7.1469,7.1375,7.1375,248800.0
2012-09-11 14:05:00,7.61,7.61,7.61,7.61,76800.0,7.1375,7.1375,7.1375,7.1375,76800.0
2012-09-11 14:10:00,7.61,7.61,7.6,7.6,120000.0,7.1375,7.1375,7.1281,7.1281,120000.0
2012-09-11 14:15:00,7.6,7.61,7.6,7.61,65600.0,7.1281,7.1375,7.1281,7.1375,65600.0
2012-09-11 14:20:00,7.61,7.61,7.61,7.61,91200.0,7.1375,7.1375,7.1375,7.1375,91200.0
2012-09-11 14:25:00,7.61,7.62,7.61,7.62,125600.0,7.1375,7.1469,7.1375,7.1469,125600.0
2012-09-11 14:30:00,7.62,7.62,7.61,7.61,285600.0,7.1469,7.1469,7.1375,7.1375,285600.0
2012-09-11 14:35:00,7.61,7.61,7.61,7.61,98400.0,7.1375,7.1375,7.1375,7.1375,98400.0
2012-09-11 14:40:00,7.61,7.61,7.61,7.61,132000.0,7.1375,7.1375,7.1375,7.1375,132000.0
2012-09-11 14:45:00,7.61,7.61,7.58,7.58,847200.0,7.1375,7.1375,7.1093,7.1093,847200.0
2012-09-11 14:50:00,7.58,7.59,7.58,7.59,345600.0,7.1093,7.1187,7.1093,7.1187,345600.0
2012-09-11 14:55:00,7.59,7.6,7.59,7.59,348000.0,7.1187,7.1281,7.1187,7.1187,348000.0
2012-09-11 15:00:00,7.59,7.59,7.58,7.59,311200.0,7.1187,7.1187,7.1093,7.1187,311200.0
2012-09-11 15:05:00,7.59,7.6,7.59,7.59,564800.0,7.1187,7.1281,7.1187,7.1187,564800.0
2012-09-11 15:10:00,7.59,7.59,7.59,7.59,85600.0,7.1187,7.1187,7.1187,7.1187,85600.0
2012-09-11 15:15:00,7.59,7.59,7.59,7.59,225600.0,7.1187,7.1187,7.1187,7.1187,225600.0
2012-09-11 15:20:00,7.58,7.58,7.57,7.58,758400.0,7.1093,7.1093,7.1,7.1093,758400.0
2012-09-11 15:25:00,7.58,7.58,7.58,7.58,445600.0,7.1093,7.1093,7.1093,7.1093,445600.0
2012-09-11 15:30:00,7.58,7.59,7.58,7.59,368000.0,7.1093,7.1187,7.1093,7.1187,368000.0
2012-09-11 15:35:00,7.59,7.59,7.58,7.58,256000.0,7.1187,7.1187,7.1093,7.1093,256000.0
2012-09-11 15:40:00,7.58,7.59,7.58,7.58,245600.0,7.1093,7.1187,7.1093,7.1093,245600.0
2012-09-11 15:45:00,7.58,7.6,7.58,7.6,921600.0,7.1093,7.1281,7.1093,7.1281,921600.0
2012-09-11 15:50:00,7.59,7.6,7.59,7.6,521600.0,7.1187,7.1281,7.1187,7.1281,521600.0
2012-09-11 15:55:00,7.6,7.6,7.58,7.58,1042400.0,7.1281,7.1281,7.1093,7.1093,1042400.0
2012-09-12 09:30:00,7.64,7.65,7.63,7.64,1582400.0,7.1656,7.175,7.1562,7.1656,1582400.0
2012-09-12 09:35:00,7.64,7.65,7.63,7.65,1444800.0,7.1656,7.175,7.1562,7.175,1444800.0
2012-09-12 09:40:00,7.65,7.65,7.64,7.65,441600.0,7.175,7.175,7.1656,7.175,441600.0
2012-09-12 09:45:00,7.65,7.65,7.64,7.65,400000.0,7.175,7.175,7.1656,7.175,400000.0
2012-09-12 09:50:00,7.64,7.65,7.63,7.63,338400.0,7.1656,7.175,7.1562,7.1562,338400.0
2012-09-12 09:55:00,7.63,7.64,7.63,7.63,816800.0,7.1562,7.1656,7.1562,7.1562,816800.0
2012-09-12 10:00:00,7.63,7.64,7.62,7.63,410400.0,7.1562,7.1656,7.1469,7.1562,410400.0
2012-09-12 10:05:00,7.63,7.64,7.62,7.64,518400.0,7.1562,7.1656,7.1469,7.1656,518400.0
2012-09-12 10:10:00,7.64,7.64,7.63,7.64,844000.0,7.1656,7.1656,7.1562,7.1656,844000.0
2012-09-12 10:15:00,7.64,7.65,7.63,7.64,510400.0,7.1656,7.175,7.1562,7.1656,510400.0
2012-09-12 10:20:00,7.64,7.64,7.63,7.63,336000.0,7.1656,7.1656,7.1562,7.1562,336000.0
2012-09-12 10:25:00,7.63,7.63,7.62,7.62,470400.0,7.1562,7.1562,7.1469,7.1469,470400.0
2012-09-12 10:30:00,7.62,7.62,7.6,7.61,740800.0,7.1469,7.1469,7.1281,7.1375,740800.0
2012-09-12 10:35:00,7.61,7.62,7.6,7.61,282400.0,7.1375,7.1469,7.1281,7.1375,282400.0
2012-09-12 10:40:00,7.61,7.61,7.59,7.6,872800.0,7.1375,7.1375,7.1187,7.1281,872800.0
2012-09-12 10:45:00,7.6,7.6,7.59,7.6,1672000.0,7.1281,7.1281,7.1187,7.1281,1672000.0
2012-09-12 10:50:00,7.6,7.61,7.6,7.61,1066400.0,7.1281,7.1375,7.1281,7.1375,1066400.0
2012-09-12 10:55:00,7.61,7.62,7.61,7.61,507200.0,7.1375,7.1469,7.1375,7.1375,507200.0
2012-09-12 11:00:00,7.62,7.62,7.61,7.62,370400.0,7.1469,7.1469,7.1375,7.1469,370400.0
2012-09-12 11:05:00,7.62,7.62,7.62,7.62,403200.0,7.1469,7.1469,7.1469,7.1469,403200.0
2012-09-12 11:10:00,7.62,7.62,7.62,7.62,101600.0,7.1469,7.1469,7.1469,7.1469,101600.0
2012-09-12 11:15:00,7.62,7.63,7.62,7.63,224000.0,7.1469,7.1562,7.1469,7.1562,224000.0
2012-09-12 11:20:00,7.63,7.64,7.63,7.63,511200.0,7.1562,7.1656,7.1562,7.1562,511200.0
2012-09-12 11:25:00,7.64,7.64,7.63,7.63,489600.0,7.1656,7.1656,7.1562,7.1562,489600.0
2012-09-12 11:30:00,7.63,7.64,7.63,7.63,176000.0,7.1562,7.1656,7.1562,7.1562,176000.0
2012-09-12 11:35:00,7.63,7.64,7.63,7.63,323200.0,7.1562,7.1656,7.1562,7.1562,323200.0
2012-09-12 11:40:00,7.63,7.63,7.62,7.63,400000.0,7.1562,7.1562,7.1469,7.1562,400000.0
2012-09-12 11:45:00,7.63,7.63,7.62,7.63,340800.0,7.1562,7.1562,7.1469,7.1562,340800.0
2012-09-12 11:50:00,7.63,7.63,7.62,7.63,200000.0,7.1562,7.1562,7.1469,7.1562,200000.0
2012-09-12 11:55:00,7.62,7.63,7.62,7.63,324000.0,7.1469,7.1562,7.1469,7.1562,324000.0
2012-09-12 12:00:00,7.63,7.63,7.62,7.62,517600.0,7.1562,7.1562,7.1469,7.1469,517600.0
2012-09-12 12:05:00,7.62,7.62,7.61,7.61,50400.0,7.1469,7.1469,7.1375,7.1375,50400.0
2012-09-12 12:10:00,7.61,7.61,7.61,7.61,224000.0,7.1375,7.1375,7.1375,7.1375,224000.0
2012-09-12 12:15:00,7.61,7.62,7.61,7.62,364800.0,7.1375,7.1469,7.1375,7.1469,364800.0
2012-09-12 12:20:00,7.62,7.63,7.62,7.63,223200.0,7.1469,7.1562,7.1469,7.1562,223200.0
2012-09-12 12:25:00,7.63,7.63,7.63,7.63,326400.0,7.1562,7.1562,7.1562,7.1562,326400.0
2012-09-12 12:30:00,7.63,7.63,7.62,7.63,199200.0,7.1562,7.1562,7.1469,7.1562,199200.0
2012-09-12 12:35:00,7.63,7.63,7.63,7.63,97600.0,7.1562,7.1562,7.1562,7.1562,97600.0
2012-09-12 12:40:00,7.63,7.63,7.62,7.62,130400.0,7.1562,7.1562,7.1469,7.1469,130400.0
2012-09-12 12:45:00,7.62,7.63,7.62,7.62,182400.0,7.1469,7.1562,7.1469,7.1469,182400.0
2012-09-12 12:50:00,7.62,7.63,7.62,7.63,650400.0,7.1469,7.1562,7.1469,7.1562,650400.0
2012-09-12 12:55:00,7.63,7.63,7.63,7.63,148800.0,7.1562,7.1562,7.1562,7.1562,148800.0
2012-09-12 13:00:00,7.63,7.64,7.63,7.63,805600.0,7.1562,7.1656,7.1562,7.1562,805600.0
2012-09-12 13:05:00,7.63,7.65,7.63,7.65,804000.0,7.1562,7.175,7.1562,7.175,804000.0
2012-09-12 13:10:00,7.64,7.65,7.63,7.64,306400.0,7.1656,7.175,7.1562,7.1656,306400.0
2012-09-12 13:15:00,7.64,7.64,7.62,7.63,423200.0,7.1656,7.1656,7.1469,7.1562,423200.0
2012-09-12 13:20:00,7.63,7.64,7.63,7.64,185600.0,7.1562,7.1656,7.1562,7.1656,185600.0
2012-09-12 13:25:00,7.63,7.64,7.63,7.63,142400.0,7.1562,7.1656,7.1562,7.1562,142400.0
2012-09-12 13:30:00,7.63,7.63,7.63,7.63,185600.0,7.1562,7.1562,7.1562,7.1562,185600.0
2012-09-12 13:35:00,7.63,7.64,7.63,7.63,311200.0,7.1562,7.1656,7.1562,7.1562,311200.0
2012-09-12 13:40:00,7.63,7.64,7.63,7.64,238400.0,7.1562,7.1656,7.1562,7.1656,238400.0
2012-09-12 13:45:00,7.64,7.64,7.63,7.64,212800.0,7.1656,7.1656,7.1562,7.1656,212800.0
2012-09-12 13:50:00,7.64,7.64,7.63,7.63,512000.0,7.1656,7.1656,7.1562,7.1562,512000.0
2012-09-12 13:55:00,7.63,7.63,7.63,7.63,258400.0,7.1562,7.1562,7.1562,7.1562,258400.0
2012-09-12 14:00:00,7.63,7.64,7.63,7.63,201600.0,7.1562,7.1656,7.1562,7.1562,201600.0
2012-09-12 14:05:00,7.63,7.64,7.63,7.64,32800.0,7.1562,7.1656,7.1562,7.1656,32800.0
2012-09-12 14:10:00,7.64,7.64,7.63,7.63,100800.0,7.1656,7.1656,7.1562,7.1562,100800.0
2012-09-12 14:15:00,7.64,7.64,7.62,7.62,364000.0,7.1656,7.1656,7.1469,7.1469,364000.0
2012-09-12 14:20:00,7.62,7.63,7.62,7.63,178400.0,7.1469,7.1562,7.1469,7.1562,178400.0
2012-09-12 14:25:00,7.63,7.64,7.63,7.63,340800.0,7.1562,7.1656,7.1562,7.1562,340800.0
2012-09-12 14:30:00,7.63,7.63,7.63,7.63,318400.0,7.1562,7.1562,7.1562,7.1562,318400.0
2012-09-12 14:35:00,7.63,7.63,7.62,7.62,160000.0,7.1562,7.1562,7.1469,7.1469,160000.0
2012-09-12 14:40:00,7.62,7.62,7.61,7.62,448000.0,7.1469,7.1469,7.1375,7.1469,448000.0
2012-09-12 14:45:00,7.62,7.62,7.61,7.61,338400.0,7.1469,7.1469,7.1375,7.1375,338400.0
2012-09-12 14:50:00,7.61,7.62,7.61,7.61,259200.0,7.1375,7.1469,7.1375,7.1375,259200.0
2012-09-12 14:55:00,7.61,7.62,7.61,7.61,363200.0,7.1375,7.1469,7.1375,7.1375,363200.0
2012-09-12 15:00:00,7.61,7.61,7.59,7.6,1248000.0,7.1375,7.1375,7.1187,7.1281,1248000.0
2012-09-12 15:05:00,7.59,7.6,7.59,7.6,616000.0,7.1187,7.1281,7.1187,7.1281,616000.0
2012-09-12 15:10:00,7.6,7.6,7.59,7.59,783200.0,7.1281,7.1281,7.1187,7.1187,783200.0
2012-09-12 15:15:00,7.59,7.6,7.59,7.6,448800.0,7.1187,7.1281,7.1187,7.1281,448800.0
2012-09-12 15:20:00,7.6,7.6,7.59,7.6,301600.0,7.1281,7.1281,7.1187,7.1281,301600.0
2012-09-12 15:25:00,7.6,7.61,7.6,7.61,1085600.0,7.1281,7.1375,7.1281,7.1375,1085600.0
2012-09-12 15:30:00,7.61,7.61,7.61,7.61,497600.0,7.1375,7.1375,7.1375,7.1375,497600.0
2012-09-12 15:35:00,7.61,7.62,7.61,7.62,383200.0,7.1375,7.1469,7.1375,7.1469,383200.0
2012-09-12 15:40:00,7.62,7.62,7.62,7.62,375200.0,7.1469,7.1469,7.1469,7.1469,375200.0
2012-09-12 15:45:00,7.62,7.62,7.6,7.61,832000.0,7.1469,7.1469,7.1281,7.1375,832000.0
2012-09-12 15:50:00,7.6,7.62,7.6,7.61,692800.0,7.1281,7.1469,7.1281,7.1375,692800.0
2012-09-12 15:55:00,7.61,7.63,7.61,7.63,1068800.0,7.1375,7.1562,7.1375,7.1562,1068800.0
2012-09-13 09:30:00,7.64,7.64,7.62,7.62,1068800.0,7.1656,7.1656,7.1469,7.1469,1068800.0
2012-09-13 09:35:00,7.62,7.63,7.61,7.62,620000.0,7.1469,7.1562,7.1375,7.1469,620000.0
2012-09-13 09:40:00,7.62,7.63,7.61,7.62,1173600.0,7.1469,7.1562,7.1375,7.1469,1173600.0
2012-09-13 09:45:00,7.61,7.63,7.61,7.62,475200.0,7.1375,7.1562,7.1375,7.1469,475200.0
2012-09-13 09:50:00,7.62,7.62,7.61,7.62,927200.0,7.1469,7.1469,7.1375,7.1469,927200.0
2012-09-13 09:55:00,7.62,7.62,7.61,7.62,220800.0,7.1469,7.1469,7.1375,7.1469,220800.0
2012-09-13 10:00:00,7.63,7.64,7.62,7.64,640800.0,7.1562,7.1656,7.1469,7.1656,640800.0
2012-09-13 10:05:00,7.64,7.64,7.63,7.63,628800.0,7.1656,7.1656,7.1562,7.1562,628800.0
2012-09-13 10:10:00,7.63,7.64,7.63,7.63,317600.0,7.1562,7.1656,7.1562,7.1562,317600.0
2012-09-13 10:15:00,7.63,7.64,7.63,7.63,364800.0,7.1562,7.1656,7.1562,7.1562,364800.0
2012-09-13 10:20:00,7.63,7.64,7.63,7.63,578400.0,7.1562,7.1656,7.1562,7.1562,578400.0
2012-09-13 10:25:00,7.63,7.63,7.62,7.62,298400.0,7.1562,7.1562,7.1469,7.1469,298400.0
2012-09-13 10:30:00,7.62,7.63,7.62,7.63,341600.0,7.1469,7.1562,7.1469,7.1562,341600.0
2012-09-13 10:35:00,7.63,7.63,7.63,7.63,97600.0,7.1562,7.1562,7.1562,7.1562,97600.0
2012-09-13 10:40:00,7.63,7.63,7.63,7.63,100800.0,7.1562,7.1562,7.1562,7.1562,100800.0
2012-09-13 10:45:00,7.63,7.63,7.63,7.63,118400.0,7.1562,7.1562,7.1562,7.1562,118400.0
2012-09-13 10:50:00,7.63,7.63,7.63,7.63,75200.0,7.1562,7.1562,7.1562,7.1562,75200.0
2012-09-13 10:55:00,7.63,7.64,7.63,7.64,145600.0,7.1562,7.1656,7.1562,7.1656,145600.0
2012-09-13 11:00:00,7.64,7.65,7.64,7.65,364000.0,7.1656,7.175,7.1656,7.175,364000.0
2012-09-13 11:05:00,7.65,7.65,7.65,7.65,788800.0,7.175,7.175,7.175,7.175,788800.0
2012-09-13 11:10:00,7.65,7.66,7.65,7.65,423200.0,7.175,7.1844,7.175,7.175,423200.0
2012-09-13 11:15:00,7.65,7.66,7.65,7.65,457600.0,7.175,7.1844,7.175,7.175,457600.0
2012-09-13 11:20:00,7.66,7.66,7.65,7.65,257600.0,7.1844,7.1844,7.175,7.175,257600.0
2012-09-13 11:25:00,7.65,7.65,7.65,7.65,482400.0,7.175,7.175,7.175,7.175,482400.0
2012-09-13 11:30:00,7.66,7.66,7.65,7.66,241600.0,7.1844,7.1844,7.175,7.1844,241600.0
2012-09-13 11:35:00,7.66,7.66,7.65,7.65,255200.0,7.1844,7.1844,7.175,7.175,255200.0
2012-09-13 11:40:00,7.65,7.65,7.65,7.65,161600.0,7.175,7.175,7.175,7.175,161600.0
2012-09-13 11:45:00,7.65,7.65,7.64,7.65,87200.0,7.175,7.175,7.1656,7.175,87200.0
2012-09-13 11:50:00,7.65,7.65,7.64,7.64,351200.0,7.175,7.175,7.1656,7.1656,351200.0
2012-09-13 11:55:00,7.64,7.64,7.64,7.64,444000.0,7.1656,7.1656,7.1656,7.1656,444000.0
2012-09-13 12:00:00,7.64,7.64,7.64,7.64,234400.0,7.1656,7.1656,7.1656,7.1656,234400.0
2012-09-13 12:05:00,7.64,7.64,7.64,7.64,263200.0,7.1656,7.1656,7.1656,7.1656,263200.0
2012-09-13 12:10:00,7.64,7.64,7.63,7.63,341600.0,7.1656,7.1656,7.1562,7.1562,341600.0
2012-09-13 12:15:00,7.63,7.63,7.62,7.63,504800.0,7.1562,7.1562,7.1469,7.1562,504800.0
2012-09-13 12:20:00,7.63,7.65,7.63,7.64,216800.0,7.1562,7.175,7.1562,7.1656,216800.0
2012-09-13 12:25:00,7.64,7.64,7.63,7.63,224000.0,7.1656,7.1656,7.1562,7.1562,224000.0
2012-09-13 12:30:00,7.63,7.74,7.62,7.7,3954400.0,7.1562,7.2594,7.1469,7.2219,3954400.0
2012-09-13 12:35:00,7.7,7.7,7.64,7.7,3893600.0,7.2219,7.2219,7.1656,7.2219,3893600.0
2012-09-13 12:40:00,7.7,7.76,7.69,7.73,4996800.0,7.2219,7.2782,7.2125,7.25,4996800.0
2012-09-13 12:45:00,7.73,7.74,7.71,7.72,1824000.0,7.25,7.2594,7.2313,7.2406,1824000.0
2012-09-13 12:50:00,7.72,7.73,7.71,7.72,1828000.0,7.2406,7.25,7.2313,7.2406,1828000.0
2012-09-13 12:55:00,7.72,7.75,7.72,7.75,994400.0,7.2406,7.2688,7.2406,7.2688,994400.0
2012-09-13 13:00:00,7.75,7.78,7.75,7.77,2623200.0,7.2688,7.2969,7.2688,7.2875,2623200.0
2012-09-13 13:05:00,7.77,7.77,7.76,7.76,1928000.0,7.2875,7.2875,7.2782,7.2782,1928000.0
2012-09-13 13:10:00,7.76,7.77,7.74,7.74,1604000.0,7.2782,7.2875,7.2594,7.2594,1604000.0
2012-09-13 13:15:00,7.74,7.77,7.74,7.76,1393600.0,7.2594,7.2875,7.2594,7.2782,1393600.0
2012-09-13 13:20:00,7.76,7.78,7.76,7.78,1323200.0,7.2782,7.2969,7.2782,7.2969,1323200.0
2012-09-13 13:25:00,7.78,7.8,7.78,7.8,1058400.0,7.2969,7.3157,7.2969,7.3157,1058400.0
2012-09-13 13:30:00,7.8,7.83,7.8,7.82,1971200.0,7.3157,7.3438,7.3157,7.3344,1971200.0
2012-09-13 13:35:00,7.82,7.82,7.82,7.82,558400.0,7.3344,7.3344,7.3344,7.3344,558400.0
2012-09-13 13:40:00,7.82,7.82,7.81,7.82,422400.0,7.3344,7.3344,7.3251,7.3344,422400.0
2012-09-13 13:45:00,7.82,7.83,7.81,7.82,708800.0,7.3344,7.3438,7.3251,7.3344,708800.0
2012-09-13 13:50:00,7.82,7.83,7.82,7.82,515200.0,7.3344,7.3438,7.3344,7.3344,515200.0
2012-09-13 13:55:00,7.82,7.82,7.81,7.81,804000.0,7.3344,7.3344,7.3251,7.3251,804000.0
2012-09-13 14:00:00,7.81,7.84,7.81,7.84,2287200.0,7.3251,7.3532,7.3251,7.3532,2287200.0
2012-09-13 14:05:00,7.84,7.85,7.84,7.84,1218400.0,7.3532,7.3626,7.3532,7.3532,1218400.0
2012-09-13 14:10:00,7.84,7.86,7.84,7.86,1437600.0,7.3532,7.372,7.3532,7.372,1437600.0
2012-09-13 14:15:00,7.86,7.86,7.85,7.86,1464800.0,7.372,7.372,7.3626,7.372,1464800.0
2012-09-13 14:20:00,7.86,7.89,7.86,7.89,2656000.0,7.372,7.4001,7.372,7.4001,2656000.0
2012-09-13 14:25:00,7.89,7.92,7.89,7.9,2192800.0,7.4001,7.4282,7.4001,7.4095,2192800.0
2012-09-13 14:30:00,7.9,7.9,7.88,7.88,1612800.0,7.4095,7.4095,7.3907,7.3907,1612800.0
2012-09-13 14:35:00,7.88,7.9,7.87,7.87,1165600.0,7.3907,7.4095,7.3813,7.3813,1165600.0
2012-09-13 14:40:00,7.87,7.88,7.87,7.88,774400.0,7.3813,7.3907,7.3813,7.3907,774400.0
2012-09-13 14:45:00,7.89,7.89,7.87,7.88,862400.0,7.4001,7.4001,7.3813,7.3907,862400.0
2012-09-13 14:50:00,7.88,7.88,7.87,7.87,801600.0,7.3907,7.3907,7.3813,7.3813,801600.0
2012-09-13 14:55:00,7.87,7.87,7.85,7.86,766400.0,7.3813,7.3813,7.3626,7.372,766400.0
2012-09-13 15:00:00,7.86,7.86,7.85,7.86,774400.0,7.372,7.372,7.3626,7.372,774400.0
2012-09-13 15:05:00,7.86,7.87,7.86,7.87,669600.0,7.372,7.3813,7.372,7.3813,669600.0
2012-09-13 15:10:00,7.87,7.88,7.87,7.87,668800.0,7.3813,7.3907,7.3813,7.3813,668800.0
2012-09-13 15:15:00,7.87,7.87,7.85,7.85,358400.0,7.3813,7.3813,7.3626,7.3626,358400.0
2012-09-13 15:20:00,7.85,7.87,7.85,7.87,988800.0,7.3626,7.3813,7.3626,7.3813,988800.0
2012-09-13 15:25:00,7.87,7.87,7.86,7.87,265600.0,7.3813,7.3813,7.372,7.3813,265600.0
2012-09-13 15:30:00,7.86,7.88,7.86,7.87,875200.0,7.372,7.3907,7.372,7.3813,875200.0
2012-09-13 15:35:00,7.87,7.89,7.87,7.88,651200.0,7.3813,7.4001,7.3813,7.3907,651200.0
2012-09-13 15:40:00,7.89,7.9,7.88,7.89,697600.0,7.4001,7.4095,7.3907,7.4001,697600.0
2012-09-13 15:45:00,7.89,7.89,7.88,7.88,548800.0,7.4001,7.4001,7.3907,7.3907,548800.0
2012-09-13 15:50:00,7.88,7.89,7.87,7.87,557600.0,7.3907,7.4001,7.3813,7.3813,557600.0
2012-09-13 15:55:00,7.87,7.88,7.85,7.88,1640000.0,7.3813,7.3907,7.3626,7.3907,1640000.0
2012-09-14 09:30:00,7.9,7.93,7.9,7.92,3123200.0,7.4095,7.4376,7.4095,7.4282,3123200.0
2012-09-14 09:35:00,7.92,7.95,7.92,7.95,2926400.0,7.4282,7.4564,7.4282,7.4564,2926400.0
2012-09-14 09:40:00,7.95,7.96,7.93,7.96,1655200.0,7.4564,7.4657,7.4376,7.4657,1655200.0
2012-09-14 09:45:00,7.96,7.96,7.95,7.95,1178400.0,7.4657,7.4657,7.4564,7.4564,1178400.0
2012-09-14 09:50:00,7.95,7.98,7.95,7.98,1762400.0,7.4564,7.4845,7.4564,7.4845,1762400.0
2012-09-14 09:55:00,7.97,7.97,7.95,7.96,1548000.0,7.4751,7.4751,7.4564,7.4657,1548000.0
2012-09-14 10:00:00,7.96,7.98,7.96,7.98,1081600.0,7.4657,7.4845,7.4657,7.4845,1081600.0
2012-09-14 10:05:00,7.98,7.98,7.97,7.98,404800.0,7.4845,7.4845,7.4751,7.4845,404800.0
2012-09-14 10:10:00,7.98,8.01,7.97,8.01,1444800.0,7.4845,7.5126,7.4751,7.5126,1444800.0
2012-09-14 10:15:00,8.01,8.02,8.01,8.02,1492000.0,7.5126,7.522,7.5126,7.522,1492000.0
2012-09-14 10:20:00,8.02,8.03,8.02,8.02,1530400.0,7.522,7.5314,7.522,7.522,1530400.0
2012-09-14 10:25:00,8.02,8.02,8.01,8.01,1153600.0,7.522,7.522,7.5126,7.5126,1153600.0
2012-09-14 10:30:00,8.01,8.01,8.0,8.0,1028000.0,7.5126,7.5126,7.5033,7.5033,1028000.0
2012-09-14 10:35:00,7.99,8.0,7.99,8.0,635200.0,7.4939,7.5033,7.4939,7.5033,635200.0
2012-09-14 10:40:00,8.0,8.0,7.98,7.98,1395200.0,7.5033,7.5033,7.4845,7.4845,1395200.0
2012-09-14 10:45:00,7.98,7.98,7.97,7.97,1849600.0,7.4845,7.4845,7.4751,7.4751,1849600.0
2012-09-14 10:50:00,7.98,7.98,7.96,7.97,1201600.0,7.4845,7.4845,7.4657,7.4751,1201600.0
2012-09-14 10:55:00,7.97,7.97,7.96,7.97,1173600.0,7.4751,7.4751,7.4657,7.4751,1173600.0
2012-09-14 11:00:00,7.97,7.98,7.97,7.97,817600.0,7.4751,7.4845,7.4751,7.4751,817600.0
2012-09-14 11:05:00,7.98,7.98,7.96,7.97,1151200.0,7.4845,7.4845,7.4657,7.4751,1151200.0
2012-09-14 11:10:00,7.97,7.98,7.96,7.97,2212800.0,7.4751,7.4845,7.4657,7.4751,2212800.0
2012-09-14 11:15:00,7.97,7.97,7.95,7.96,998400.0,7.4751,7.4751,7.4564,7.4657,998400.0
2012-09-14 11:20:00,7.96,7.97,7.96,7.97,685600.0,7.4657,7.4751,7.4657,7.4751,685600.0
2012-09-14 11:25:00,7.97,7.98,7.97,7.97,756800.0,7.4751,7.4845,7.4751,7.4751,756800.0
2012-09-14 11:30:00,7.97,7.97,7.96,7.97,1403200.0,7.4751,7.4751,7.4657,7.4751,1403200.0
2012-09-14 11:35:00,7.97,7.98,7.95,7.96,948800.0,7.4751,7.4845,7.4564,7.4657,948800.0
2012-09-14 11:40:00,7.96,7.96,7.96,7.96,319200.0,7.4657,7.4657,7.4657,7.4657,319200.0
2012-09-14 11:45:00,7.96,7.96,7.95,7.95,2200800.0,7.4657,7.4657,7.4564,7.4564,2200800.0
2012-09-14 11:50:00,7.95,7.95,7.94,7.94,1328000.0,7.4564,7.4564,7.447,7.447,1328000.0
2012-09-14 11:55:00,7.94,7.95,7.93,7.94,1284800.0,7.447,7.4564,7.4376,7.447,1284800.0
2012-09-14 12:00:00,7.94,7.96,7.94,7.96,995200.0,7.447,7.4657,7.447,7.4657,995200.0
2012-09-14 12:05:00,7.96,7.96,7.96,7.96,352800.0,7.4657,7.4657,7.4657,7.4657,352800.0
2012-09-14 12:10:00,7.97,7.97,7.96,7.96,530400.0,7.4751,7.4751,7.4657,7.4657,530400.0
2012-09-14 12:15:00,7.96,7.98,7.96,7.97,185600.0,7.4657,7.4845,7.4657,7.4751,185600.0
2012-09-14 12:20:00,7.97,7.98,7.97,7.98,450400.0,7.4751,7.4845,7.4751,7.4845,450400.0
2012-09-14 12:25:00,7.98,7.98,7.98,7.98,422400.0,7.4845,7.4845,7.4845,7.4845,422400.0
2012-09-14 12:30:00,7.98,7.98,7.98,7.98,167200.0,7.4845,7.4845,7.4845,7.4845,167200.0
2012-09-14 12:35:00,7.98,7.98,7.97,7.97,161600.0,7.4845,7.4845,7.4751,7.4751,161600.0
2012-09-14 12:40:00,7.97,7.98,7.97,7.97,153600.0,7.4751,7.4845,7.4751,7.4751,153600.0
2012-09-14 12:45:00,7.97,7.98,7.97,7.98,242400.0,7.4751,7.4845,7.4751,7.4845,242400.0
2012-09-14 12:50:00,7.97,7.98,7.97,7.98,240000.0,7.4751,7.4845,7.4751,7.4845,240000.0
2012-09-14 12:55:00,7.98,7.98,7.96,7.96,540000.0,7.4845,7.4845,7.4657,7.4657,540000.0
2012-09-14 13:00:00,7.96,7.96,7.95,7.96,332000.0,7.4657,7.4657,7.4564,7.4657,332000.0
2012-09-14 13:05:00,7.96,7.96,7.95,7.96,287200.0,7.4657,7.4657,7.4564,7.4657,287200.0
2012-09-14 13:10:00,7.96,7.96,7.95,7.95,545600.0,7.4657,7.4657,7.4564,7.4564,545600.0
2012-09-14 13:15:00,7.95,7.95,7.94,7.94,700000.0,7.4564,7.4564,7.447,7.447,700000.0
2012-09-14 13:20:00,7.94,7.94,7.92,7.93,701600.0,7.447,7.447,7.4282,7.4376,701600.0
2012-09-14 13:25:00,7.93,7.93,7.91,7.91,1235200.0,7.4376,7.4376,7.4188,7.4188,1235200.0
2012-09-14 13:30:00,7.91,7.93,7.91,7.93,1133600.0,7.4188,7.4376,7.4188,7.4376,1133600.0
2012-09-14 13:35:00,7.92,7.93,7.92,7.92,611200.0,7.4282,7.4376,7.4282,7.4282,611200.0
2012-09-14 13:40:00,7.92,7.93,7.92,7.92,300000.0,7.4282,7.4376,7.4282,7.4282,300000.0
2012-09-14 13:45:00,7.92,7.93,7.92,7.92,457600.0,7.4282,7.4376,7.4282,7.4282,457600.0
2012-09-14 13:50:00,7.93,7.93,7.92,7.93,394400.0,7.4376,7.4376,7.4282,7.4376,394400.0
2012-09-14 13:55:00,7.93,7.95,7.93,7.94,972800.0,7.4376,7.4564,7.4376,7.447,972800.0
2012-09-14 14:00:00,7.94,7.95,7.94,7.95,316000.0,7.447,7.4564,7.447,7.4564,316000.0
2012-09-14 14:05:00,7.94,7.95,7.93,7.94,262400.0,7.447,7.4564,7.4376,7.447,262400.0
2012-09-14 14:10:00,7.94,7.94,7.93,7.93,456000.0,7.447,7.447,7.4376,7.4376,456000.0
2012-09-14 14:15:00,7.93,7.93,7.93,7.93,149600.0,7.4376,7.4376,7.4376,7.4376,149600.0
2012-09-14 14:20:00,7.93,7.94,7.93,7.94,408800.0,7.4376,7.447,7.4376,7.447,408800.0
2012-09-14 14:25:00,7.94,7.95,7.94,7.94,433600.0,7.447,7.4564,7.447,7.447,433600.0
2012-09-14 14:30:00,7.94,7.94,7.93,7.94,310400.0,7.447,7.447,7.4376,7.447,310400.0
2012-09-14 14:35:00,7.93,7.94,7.93,7.93,453600.0,7.4376,7.447,7.4376,7.4376,453600.0
2012-09-14 14:40:00,7.93,7.93,7.93,7.93,490400.0,7.4376,7.4376,7.4376,7.4376,490400.0
2012-09-14 14:45:00,7.93,7.94,7.93,7.94,114400.0,7.4376,7.447,7.4376,7.447,114400.0
2012-09-14 14:50:00,7.94,7.94,7.92,7.93,1343200.0,7.447,7.447,7.4282,7.4376,1343200.0
2012-09-14 14:55:00,7.93,7.95,7.93,7.95,1852000.0,7.4376,7.4564,7.4376,7.4564,1852000.0
2012-09-14 15:00:00,7.95,7.95,7.94,7.94,268800.0,7.4564,7.4564,7.447,7.447,268800.0
2012-09-14 15:05:00,7.94,7.94,7.93,7.93,708800.0,7.447,7.447,7.4376,7.4376,708800.0
2012-09-14 15:10:00,7.93,7.93,7.92,7.93,885600.0,7.4376,7.4376,7.4282,7.4376,885600.0
2012-09-14 15:15:00,7.93,7.93,7.91,7.92,688800.0,7.4376,7.4376,7.4188,7.4282,688800.0
2012-09-14 15:20:00,7.92,7.92,7.89,7.89,2114400.0,7.4282,7.4282,7.4001,7.4001,2114400.0
2012-09-14 15:25:00,7.89,7.91,7.89,7.91,831200.0,7.4001,7.4188,7.4001,7.4188,831200.0
2012-09-14 15:30:00,7.91,7.91,7.89,7.9,2132000.0,7.4188,7.4188,7.4001,7.4095,2132000.0
2012-09-14 15:35:00,7.9,7.93,7.9,7.91,1163200.0,7.4095,7.4376,7.4095,7.4188,1163200.0
2012-09-14 15:40:00,7.91,7.92,7.91,7.92,915200.0,7.4188,7.4282,7.4188,7.4282,915200.0
2012-09-14 15:45:00,7.92,7.92,7.89,7.9,1972800.0,7.4282,7.4282,7.4001,7.4095,1972800.0
2012-09-14 15:50:00,7.89,7.91,7.89,7.91,1919200.0,7.4001,7.4188,7.4001,7.4188,1919200.0
2012-09-14 15:55:00,7.91,7.94,7.91,7.94,1710400.0,7.4188,7.447,7.4188,7.447,1710400.0
2012-09-17 09:30:00,7.91,7.91,7.9,7.91,1223200.0,7.4188,7.4188,7.4095,7.4188,1223200.0
2012-09-17 09:35:00,7.91,7.93,7.91,7.92,852000.0,7.4188,7.4376,7.4188,7.4282,852000.0
2012-09-17 09:40:00,7.92,7.92,7.9,7.9,1489600.0,7.4282,7.4282,7.4095,7.4095,1489600.0
2012-09-17 09:45:00,7.9,7.91,7.89,7.9,767200.0,7.4095,7.4188,7.4001,7.4095,767200.0
2012-09-17 09:50:00,7.89,7.9,7.89,7.9,417600.0,7.4001,7.4095,7.4001,7.4095,417600.0
2012-09-17 09:55:00,7.9,7.91,7.9,7.9,388800.0,7.4095,7.4188,7.4095,7.4095,388800.0
2012-09-17 10:00:00,7.9,7.91,7.9,7.9,415200.0,7.4095,7.4188,7.4095,7.4095,415200.0
2012-09-17 10:05:00,7.9,7.91,7.9,7.9,393600.0,7.4095,7.4188,7.4095,7.4095,393600.0
2012-09-17 10:10:00,7.9,7.91,7.9,7.91,293600.0,7.4095,7.4188,7.4095,7.4188,293600.0
2012-09-17 10:15:00,7.91,7.91,7.91,7.91,396800.0,7.4188,7.4188,7.4188,7.4188,396800.0
2012-09-17 10:20:00,7.91,7.91,7.9,7.91,204000.0,7.4188,7.4188,7.4095,7.4188,204000.0
2012-09-17 10:25:00,7.91,7.92,7.91,7.92,404800.0,7.4188,7.4282,7.4188,7.4282,404800.0
2012-09-17 10:30:00,7.92,7.93,7.92,7.92,361600.0,7.4282,7.4376,7.4282,7.4282,361600.0
2012-09-17 10:35:00,7.92,7.92,7.9,7.9,736000.0,7.4282,7.4282,7.4095,7.4095,736000.0
2012-09-17 10:40:00,7.9,7.91,7.9,7.91,373600.0,7.4095,7.4188,7.4095,7.4188,373600.0
2012-09-17 10:45:00,7.91,7.92,7.91,7.91,478400.0,7.4188,7.4282,7.4188,7.4188,478400.0
2012-09-17 10:50:00,7.91,7.92,7.9,7.91,880000.0,7.4188,7.4282,7.4095,7.4188,880000.0
2012-09-17 10:55:00,7.91,7.91,7.91,7.91,265600.0,7.4188,7.4188,7.4188,7.4188,265600.0
2012-09-17 11:00:00,7.91,7.92,7.91,7.92,760000.0,7.4188,7.4282,7.4188,7.4282,760000.0
2012-09-17 11:05:00,7.92,7.92,7.91,7.91,505600.0,7.4282,7.4282,7.4188,7.4188,505600.0
2012-09-17 11:10:00,7.91,7.91,7.91,7.91,415200.0,7.4188,7.4188,7.4188,7.4188,415200.0
2012-09-17 11:15:00,7.91,7.92,7.9,7.91,839200.0,7.4188,7.4282,7.4095,7.4188,839200.0
2012-09-17 11:20:00,7.91,7.92,7.91,7.91,213600.0,7.4188,7.4282,7.4188,7.4188,213600.0
2012-09-17 11:25:00,7.91,7.91,7.9,7.9,109600.0,7.4188,7.4188,7.4095,7.4095,109600.0
2012-09-17 11:30:00,7.91,7.91,7.91,7.91,251200.0,7.4188,7.4188,7.4188,7.4188,251200.0
2012-09-17 11:35:00,7.91,7.91,7.9,7.9,214400.0,7.4188,7.4188,7.4095,7.4095,214400.0
2012-09-17 11:40:00,7.9,7.91,7.9,7.91,302400.0,7.4095,7.4188,7.4095,7.4188,302400.0
2012-09-17 11:45:00,7.91,7.91,7.91,7.91,130400.0,7.4188,7.4188,7.4188,7.4188,130400.0
2012-09-17 11:50:00,7.91,7.92,7.91,7.91,292800.0,7.4188,7.4282,7.4188,7.4188,292800.0
2012-09-17 11:55:00,7.91,7.91,7.9,7.91,312000.0,7.4188,7.4188,7.4095,7.4188,312000.0
2012-09-17 12:00:00,7.9,7.91,7.9,7.91,482400.0,7.4095,7.4188,7.4095,7.4188,482400.0
2012-09-17 12:05:00,7.91,7.91,7.91,7.91,359200.0,7.4188,7.4188,7.4188,7.4188,359200.0
2012-09-17 12:10:00,7.91,7.91,7.91,7.91,132000.0,7.4188,7.4188,7.4188,7.4188,132000.0
2012-09-17 12:15:00,7.91,7.91,7.9,7.9,26400.0,7.4188,7.4188,7.4095,7.4095,26400.0
2012-09-17 12:20:00,7.91,7.91,7.9,7.91,68800.0,7.4188,7.4188,7.4095,7.4188,68800.0
2012-09-17 12:25:00,7.91,7.91,7.91,7.91,431200.0,7.4188,7.4188,7.4188,7.4188,431200.0
2012-09-17 12:30:00,7.91,7.91,7.91,7.91,130400.0,7.4188,7.4188,7.4188,7.4188,130400.0
2012-09-17 12:35:00,7.91,7.91,7.9,7.91,214400.0,7.4188,7.4188,7.4095,7.4188,214400.0
2012-09-17 12:40:00,7.91,7.91,7.91,7.91,161600.0,7.4188,7.4188,7.4188,7.4188,161600.0
2012-09-17 12:45:00,7.91,7.91,7.91,7.91,35200.0,7.4188,7.4188,7.4188,7.4188,35200.0
2012-09-17 12:50:00,7.91,7.91,7.9,7.91,132800.0,7.4188,7.4188,7.4095,7.4188,132800.0
2012-09-17 12:55:00,7.91,7.91,7.9,7.9,274400.0,7.4188,7.4188,7.4095,7.4095,274400.0
2012-09-17 13:00:00,7.9,7.9,7.9,7.9,194400.0,7.4095,7.4095,7.4095,7.4095,194400.0
2012-09-17 13:05:00,7.9,7.9,7.9,7.9,40800.0,7.4095,7.4095,7.4095,7.4095,40800.0
2012-09-17 13:10:00,7.9,7.91,7.9,7.9,450400.0,7.4095,7.4188,7.4095,7.4095,450400.0
2012-09-17 13:15:00,7.9,7.9,7.9,7.9,204000.0,7.4095,7.4095,7.4095,7.4095,204000.0
2012-09-17 13:20:00,7.9,7.9,7.9,7.9,71200.0,7.4095,7.4095,7.4095,7.4095,71200.0
2012-09-17 13:25:00,7.9,7.9,7.9,7.9,64000.0,7.4095,7.4095,7.4095,7.4095,64000.0
2012-09-17 13:30:00,7.9,7.9,7.9,7.9,47200.0,7.4095,7.4095,7.4095,7.4095,47200.0
2012-09-17 13:35:00,7.9,7.9,7.9,7.9,200000.0,7.4095,7.4095,7.4095,7.4095,200000.0
2012-09-17 13:40:00,7.9,7.9,7.89,7.89,965600.0,7.4095,7.4095,7.4001,7.4001,965600.0
2012-09-17 13:45:00,7.89,7.9,7.89,7.89,80800.0,7.4001,7.4095,7.4001,7.4001,80800.0
2012-09-17 13:50:00,7.89,7.89,7.88,7.89,444800.0,7.4001,7.4001,7.3907,7.4001,444800.0
2012-09-17 13:55:00,7.89,7.89,7.88,7.89,466400.0,7.4001,7.4001,7.3907,7.4001,466400.0
2012-09-17 14:00:00,7.89,7.89,7.88,7.88,227200.0,7.4001,7.4001,7.3907,7.3907,227200.0
2012-09-17 14:05:00,7.88,7.88,7.86,7.87,1312800.0,7.3907,7.3907,7.372,7.3813,1312800.0
2012-09-17 14:10:00,7.87,7.87,7.86,7.87,612000.0,7.3813,7.3813,7.372,7.3813,612000.0
2012-09-17 14:15:00,7.87,7.89,7.87,7.88,456000.0,7.3813,7.4001,7.3813,7.3907,456000.0
2012-09-17 14:20:00,7.88,7.9,7.88,7.88,344800.0,7.3907,7.4095,7.3907,7.3907,344800.0
2012-09-17 14:25:00,7.88,7.89,7.87,7.87,463200.0,7.3907,7.4001,7.3813,7.3813,463200.0
2012-09-17 14:30:00,7.88,7.88,7.87,7.87,400000.0,7.3907,7.3907,7.3813,7.3813,400000.0
2012-09-17 14:35:00,7.87,7.88,7.87,7.88,262400.0,7.3813,7.3907,7.3813,7.3907,262400.0
2012-09-17 14:40:00,7.87,7.87,7.86,7.87,1090400.0,7.3813,7.3813,7.372,7.3813,1090400.0
2012-09-17 14:45:00,7.87,7.88,7.87,7.88,990400.0,7.3813,7.3907,7.3813,7.3907,990400.0
2012-09-17 14:50:00,7.88,7.88,7.87,7.88,190400.0,7.3907,7.3907,7.3813,7.3907,190400.0
2012-09-17 14:55:00,7.88,7.88,7.87,7.87,180800.0,7.3907,7.3907,7.3813,7.3813,180800.0
2012-09-17 15:00:00,7.87,7.87,7.86,7.86,174400.0,7.3813,7.3813,7.372,7.372,174400.0
2012-09-17 15:05:00,7.86,7.88,7.86,7.87,555200.0,7.372,7.3907,7.372,7.3813,555200.0
2012-09-17 15:10:00,7.87,7.88,7.87,7.87,535200.0,7.3813,7.3907,7.3813,7.3813,535200.0
2012-09-17 15:15:00,7.87,7.87,7.86,7.87,384800.0,7.3813,7.3813,7.372,7.3813,384800.0
2012-09-17 15:20:00,7.87,7.87,7.86,7.86,184800.0,7.3813,7.3813,7.372,7.372,184800.0
2012-09-17 15:25:00,7.86,7.86,7.85,7.85,1779200.0,7.372,7.372,7.3626,7.3626,1779200.0
2012-09-17 15:30:00,7.85,7.86,7.85,7.85,931200.0,7.3626,7.372,7.3626,7.3626,931200.0
2012-09-17 15:35:00,7.85,7.86,7.85,7.86,1192000.0,7.3626,7.372,7.3626,7.372,1192000.0
2012-09-17 15:40:00,7.86,7.87,7.86,7.87,1206400.0,7.372,7.3813,7.372,7.3813,1206400.0
2012-09-17 15:45:00,7.87,7.88,7.87,7.88,1096000.0,7.3813,7.3907,7.3813,7.3907,1096000.0
2012-09-17 15:50:00,7.88,7.88,7.87,7.88,1039200.0,7.3907,7.3907,7.3813,7.3907,1039200.0
2012-09-17 15:55:00,7.88,7.89,7.87,7.89,1866400.0,7.3907,7.4001,7.3813,7.4001,1866400.0
2012-09-18 09:30:00,7.86,7.87,7.84,7.85,1204800.0,7.372,7.3813,7.3532,7.3626,1204800.0
2012-09-18 09:35:00,7.85,7.85,7.83,7.84,1120800.0,7.3626,7.3626,7.3438,7.3532,1120800.0
2012-09-18 09:40:00,7.84,7.85,7.84,7.85,1376800.0,7.3532,7.3626,7.3532,7.3626,1376800.0
2012-09-18 09:45:00,7.85,7.85,7.84,7.85,1094400.0,7.3626,7.3626,7.3532,7.3626,1094400.0
2012-09-18 09:50:00,7.85,7.86,7.84,7.86,1289600.0,7.3626,7.372,7.3532,7.372,1289600.0
2012-09-18 09:55:00,7.86,7.86,7.85,7.86,620800.0,7.372,7.372,7.3626,7.372,620800.0
2012-09-18 10:00:00,7.86,7.87,7.86,7.86,521600.0,7.372,7.3813,7.372,7.372,521600.0
2012-09-18 10:05:00,7.86,7.86,7.85,7.85,739200.0,7.372,7.372,7.3626,7.3626,739200.0
2012-09-18 10:10:00,7.85,7.86,7.85,7.86,734400.0,7.3626,7.372,7.3626,7.372,734400.0
2012-09-18 10:15:00,7.86,7.86,7.85,7.85,616800.0,7.372,7.372,7.3626,7.3626,616800.0
2012-09-18 10:20:00,7.85,7.86,7.85,7.86,607200.0,7.3626,7.372,7.3626,7.372,607200.0
2012-09-18 10:25:00,7.86,7.87,7.85,7.86,485600.0,7.372,7.3813,7.3626,7.372,485600.0
2012-09-18 10:30:00,7.86,7.87,7.86,7.87,1348800.0,7.372,7.3813,7.372,7.3813,1348800.0
2012-09-18 10:35:00,7.87,7.87,7.87,7.87,433600.0,7.3813,7.3813,7.3813,7.3813,433600.0
2012-09-18 10:40:00,7.87,7.87,7.86,7.87,947200.0,7.3813,7.3813,7.372,7.3813,947200.0
2012-09-18 10:45:00,7.87,7.87,7.85,7.86,639200.0,7.3813,7.3813,7.3626,7.372,639200.0
2012-09-18 10:50:00,7.86,7.86,7.85,7.86,517600.0,7.372,7.372,7.3626,7.372,517600.0
2012-09-18 10:55:00,7.86,7.88,7.86,7.88,373600.0,7.372,7.3907,7.372,7.3907,373600.0
2012-09-18 11:00:00,7.88,7.88,7.87,7.88,472800.0,7.3907,7.3907,7.3813,7.3907,472800.0
2012-09-18 11:05:00,7.88,7.88,7.87,7.88,542400.0,7.3907,7.3907,7.3813,7.3907,542400.0
2012-09-18 11:10:00,7.88,7.89,7.88,7.88,515200.0,7.3907,7.4001,7.3907,7.3907,515200.0
2012-09-18 11:15:00,7.88,7.89,7.88,7.89,492000.0,7.3907,7.4001,7.3907,7.4001,492000.0
2012-09-18 11:20:00,7.89,7.89,7.88,7.88,360000.0,7.4001,7.4001,7.3907,7.3907,360000.0
2012-09-18 11:25:00,7.88,7.89,7.88,7.89,142400.0,7.3907,7.4001,7.3907,7.4001,142400.0
2012-09-18 11:30:00,7.88,7.88,7.86,7.86,522400.0,7.3907,7.3907,7.372,7.372,522400.0
2012-09-18 11:35:00,7.86,7.88,7.86,7.87,695200.0,7.372,7.3907,7.372,7.3813,695200.0
2012-09-18 11:40:00,7.87,7.87,7.86,7.87,379200.0,7.3813,7.3813,7.372,7.3813,379200.0
2012-09-18 11:45:00,7.87,7.87,7.87,7.87,228800.0,7.3813,7.3813,7.3813,7.3813,228800.0
2012-09-18 11:50:00,7.87,7.87,7.87,7.87,264800.0,7.3813,7.3813,7.3813,7.3813,264800.0
2012-09-18 11:55:00,7.87,7.87,7.86,7.86,416800.0,7.3813,7.3813,7.372,7.372,416800.0
2012-09-18 12:00:00,7.86,7.87,7.86,7.86,247200.0,7.372,7.3813,7.372,7.372,247200.0
2012-09-18 12:05:00,7.87,7.87,7.86,7.86,83200.0,7.3813,7.3813,7.372,7.372,83200.0
2012-09-18 12:10:00,7.86,7.86,7.85,7.85,343200.0,7.372,7.372,7.3626,7.3626,343200.0
2012-09-18 12:15:00,7.85,7.85,7.84,7.84,645600.0,7.3626,7.3626,7.3532,7.3532,645600.0
2012-09-18 12:20:00,7.84,7.85,7.84,7.84,312000.0,7.3532,7.3626,7.3532,7.3532,312000.0
2012-09-18 12:25:00,7.84,7.85,7.84,7.84,292800.0,7.3532,7.3626,7.3532,7.3532,292800.0
2012-09-18 12:30:00,7.84,7.84,7.84,7.84,108800.0,7.3532,7.3532,7.3532,7.3532,108800.0
2012-09-18 12:35:00,7.84,7.85,7.84,7.85,204000.0,7.3532,7.3626,7.3532,7.3626,204000.0
2012-09-18 12:40:00,7.85,7.85,7.84,7.85,223200.0,7.3626,7.3626,7.3532,7.3626,223200.0
2012-09-18 12:45:00,7.85,7.85,7.85,7.85,168000.0,7.3626,7.3626,7.3626,7.3626,168000.0
2012-09-18 12:50:00,7.85,7.86,7.85,7.86,393600.0,7.3626,7.372,7.3626,7.372,393600.0
2012-09-18 12:55:00,7.86,7.86,7.85,7.85,173600.0,7.372,7.372,7.3626,7.3626,173600.0
2012-09-18 13:00:00,7.85,7.86,7.85,7.85,62400.0,7.3626,7.372,7.3626,7.3626,62400.0
2012-09-18 13:05:00,7.85,7.86,7.84,7.85,583200.0,7.3626,7.372,7.3532,7.3626,583200.0
2012-09-18 13:10:00,7.85,7.86,7.85,7.85,106400.0,7.3626,7.372,7.3626,7.3626,106400.0
2012-09-18 13:15:00,7.86,7.86,7.85,7.86,557600.0,7.372,7.372,7.3626,7.372,557600.0
2012-09-18 13:20:00,7.86,7.86,7.85,7.85,237600.0,7.372,7.372,7.3626,7.3626,237600.0
2012-09-18 13:25:00,7.86,7.86,7.85,7.85,399200.0,7.372,7.372,7.3626,7.3626,399200.0
2012-09-18 13:30:00,7.85,7.85,7.85,7.85,190400.0,7.3626,7.3626,7.3626,7.3626,190400.0
2012-09-18 13:35:00,7.85,7.85,7.85,7.85,126400.0,7.3626,7.3626,7.3626,7.3626,126400.0
2012-09-18 13:40:00,7.85,7.85,7.85,7.85,20800.0,7.3626,7.3626,7.3626,7.3626,20800.0
2012-09-18 13:45:00,7.85,7.85,7.85,7.85,163200.0,7.3626,7.3626,7.3626,7.3626,163200.0
2012-09-18 13:50:00,7.85,7.85,7.84,7.84,88000.0,7.3626,7.3626,7.3532,7.3532,88000.0
2012-09-18 13:55:00,7.84,7.84,7.84,7.84,211200.0,7.3532,7.3532,7.3532,7.3532,211200.0
2012-09-18 14:00:00,7.84,7.85,7.84,7.84,212000.0,7.3532,7.3626,7.3532,7.3532,212000.0
2012-09-18 14:05:00,7.84,7.85,7.84,7.85,157600.0,7.3532,7.3626,7.3532,7.3626,157600.0
2012-09-18 14:10:00,7.85,7.85,7.84,7.85,196800.0,7.3626,7.3626,7.3532,7.3626,196800.0
2012-09-18 14:15:00,7.85,7.86,7.85,7.85,214400.0,7.3626,7.372,7.3626,7.3626,214400.0
2012-09-18 14:20:00,7.85,7.85,7.85,7.85,180000.0,7.3626,7.3626,7.3626,7.3626,180000.0
2012-09-18 14:25:00,7.85,7.86,7.85,7.85,208000.0,7.3626,7.372,7.3626,7.3626,208000.0
2012-09-18 14:30:00,7.86,7.86,7.85,7.85,288800.0,7.372,7.372,7.3626,7.3626,288800.0
2012-09-18 14:35:00,7.85,7.85,7.84,7.84,344000.0,7.3626,7.3626,7.3532,7.3532,344000.0
2012-09-18 14:40:00,7.84,7.85,7.84,7.85,274400.0,7.3532,7.3626,7.3532,7.3626,274400.0
2012-09-18 14:45:00,7.85,7.85,7.85,7.85,312000.0,7.3626,7.3626,7.3626,7.3626,312000.0
2012-09-18 14:50:00,7.85,7.85,7.84,7.85,223200.0,7.3626,7.3626,7.3532,7.3626,223200.0
2012-09-18 14:55:00,7.85,7.85,7.84,7.85,346400.0,7.3626,7.3626,7.3532,7.3626,346400.0
2012-09-18 15:00:00,7.85,7.85,7.84,7.85,366400.0,7.3626,7.3626,7.3532,7.3626,366400.0
2012-09-18 15:05:00,7.85,7.86,7.85,7.86,512800.0,7.3626,7.372,7.3626,7.372,512800.0
2012-09-18 15:10:00,7.86,7.86,7.86,7.86,582400.0,7.372,7.372,7.372,7.372,582400.0
2012-09-18 15:15:00,7.86,7.86,7.85,7.85,516000.0,7.372,7.372,7.3626,7.3626,516000.0
2012-09-18 15:20:00,7.85,7.86,7.85,7.85,83200.0,7.3626,7.372,7.3626,7.3626,83200.0
2012-09-18 15:25:00,7.85,7.86,7.85,7.86,213600.0,7.3626,7.372,7.3626,7.372,213600.0
2012-09-18 15:30:00,7.86,7.87,7.85,7.87,528000.0,7.372,7.3813,7.3626,7.3813,528000.0
2012-09-18 15:35:00,7.87,7.87,7.86,7.86,329600.0,7.3813,7.3813,7.372,7.372,329600.0
2012-09-18 15:40:00,7.86,7.87,7.85,7.85,840800.0,7.372,7.3813,7.3626,7.3626,840800.0
2012-09-18 15:45:00,7.85,7.86,7.85,7.86,1296800.0,7.3626,7.372,7.3626,7.372,1296800.0
2012-09-18 15:50:00,7.86,7.86,7.86,7.86,846400.0,7.372,7.372,7.372,7.372,846400.0
2012-09-18 15:55:00,7.86,7.87,7.86,7.87,2043200.0,7.372,7.3813,7.372,7.3813,2043200.0
2012-09-19 09:30:00,7.89,7.89,7.87,7.87,758400.0,7.4001,7.4001,7.3813,7.3813,758400.0
2012-09-19 09:35:00,7.88,7.88,7.86,7.86,736000.0,7.3907,7.3907,7.372,7.372,736000.0
2012-09-19 09:40:00,7.86,7.86,7.85,7.86,794400.0,7.372,7.372,7.3626,7.372,794400.0
2012-09-19 09:45:00,7.86,7.87,7.86,7.86,896000.0,7.372,7.3813,7.372,7.372,896000.0
2012-09-19 09:50:00,7.86,7.86,7.85,7.86,969600.0,7.372,7.372,7.3626,7.372,969600.0
2012-09-19 09:55:00,7.86,7.87,7.86,7.86,611200.0,7.372,7.3813,7.372,7.372,611200.0
2012-09-19 10:00:00,7.87,7.91,7.87,7.91,1988000.0,7.3813,7.4188,7.3813,7.4188,1988000.0
2012-09-19 10:05:00,7.91,7.91,7.89,7.89,1255200.0,7.4188,7.4188,7.4001,7.4001,1255200.0
2012-09-19 10:10:00,7.9,7.9,7.89,7.9,735200.0,7.4095,7.4095,7.4001,7.4095,735200.0
2012-09-19 10:15:00,7.9,7.91,7.9,7.9,360000.0,7.4095,7.4188,7.4095,7.4095,360000.0
2012-09-19 10:20:00,7.9,7.9,7.88,7.89,564800.0,7.4095,7.4095,7.3907,7.4001,564800.0
2012-09-19 10:25:00,7.89,7.89,7.88,7.88,600800.0,7.4001,7.4001,7.3907,7.3907,600800.0
2012-09-19 10:30:00,7.88,7.88,7.86,7.86,1026400.0,7.3907,7.3907,7.372,7.372,1026400.0
2012-09-19 10:35:00,7.86,7.88,7.86,7.88,745600.0,7.372,7.3907,7.372,7.3907,745600.0
2012-09-19 10:40:00,7.88,7.89,7.87,7.88,503200.0,7.3907,7.4001,7.3813,7.3907,503200.0
2012-09-19 10:45:00,7.88,7.89,7.87,7.89,481600.0,7.3907,7.4001,7.3813,7.4001,481600.0
2012-09-19 10:50:00,7.89,7.89,7.87,7.88,473600.0,7.4001,7.4001,7.3813,7.3907,473600.0
2012-09-19 10:55:00,7.88,7.89,7.88,7.88,253600.0,7.3907,7.4001,7.3907,7.3907,253600.0
2012-09-19 11:00:00,7.88,7.89,7.87,7.88,496000.0,7.3907,7.4001,7.3813,7.3907,496000.0
2012-09-19 11:05:00,7.89,7.89,7.88,7.89,370400.0,7.4001,7.4001,7.3907,7.4001,370400.0
2012-09-19 11:10:00,7.89,7.89,7.88,7.89,464000.0,7.4001,7.4001,7.3907,7.4001,464000.0
2012-09-19 11:15:00,7.89,7.9,7.89,7.9,817600.0,7.4001,7.4095,7.4001,7.4095,817600.0
2012-09-19 11:20:00,7.9,7.92,7.9,7.92,1264000.0,7.4095,7.4282,7.4095,7.4282,1264000.0
2012-09-19 11:25:00,7.92,7.92,7.91,7.91,586400.0,7.4282,7.4282,7.4188,7.4188,586400.0
2012-09-19 11:30:00,7.91,7.91,7.91,7.91,250400.0,7.4188,7.4188,7.4188,7.4188,250400.0
2012-09-19 11:35:00,7.91,7.91,7.9,7.91,362400.0,7.4188,7.4188,7.4095,7.4188,362400.0
2012-09-19 11:40:00,7.91,7.92,7.91,7.91,457600.0,7.4188,7.4282,7.4188,7.4188,457600.0
2012-09-19 11:45:00,7.91,7.92,7.91,7.92,374400.0,7.4188,7.4282,7.4188,7.4282,374400.0
2012-09-19 11:50:00,7.92,7.92,7.91,7.91,360800.0,7.4282,7.4282,7.4188,7.4188,360800.0
2012-09-19 11:55:00,7.92,7.92,7.91,7.91,527200.0,7.4282,7.4282,7.4188,7.4188,527200.0
2012-09-19 12:00:00,7.91,7.91,7.9,7.9,341600.0,7.4188,7.4188,7.4095,7.4095,341600.0
2012-09-19 12:05:00,7.9,7.91,7.9,7.91,524000.0,7.4095,7.4188,7.4095,7.4188,524000.0
2012-09-19 12:10:00,7.91,7.91,7.91,7.91,439200.0,7.4188,7.4188,7.4188,7.4188,439200.0
2012-09-19 12:15:00,7.91,7.91,7.9,7.91,387200.0,7.4188,7.4188,7.4095,7.4188,387200.0
2012-09-19 12:20:00,7.91,7.92,7.91,7.91,379200.0,7.4188,7.4282,7.4188,7.4188,379200.0
2012-09-19 12:25:00,7.91,7.93,7.91,7.93,532000.0,7.4188,7.4376,7.4188,7.4376,532000.0
2012-09-19 12:30:00,7.93,7.93,7.93,7.93,647200.0,7.4376,7.4376,7.4376,7.4376,647200.0
2012-09-19 12:35:00,7.93,7.93,7.92,7.93,208800.0,7.4376,7.4376,7.4282,7.4376,208800.0
2012-09-19 12:40:00,7.93,7.93,7.92,7.92,314400.0,7.4376,7.4376,7.4282,7.4282,314400.0
2012-09-19 12:45:00,7.92,7.92,7.92,7.92,184800.0,7.4282,7.4282,7.4282,7.4282,184800.0
2012-09-19 12:50:00,7.92,7.92,7.92,7.92,149600.0,7.4282,7.4282,7.4282,7.4282,149600.0
2012-09-19 12:55:00,7.92,7.92,7.92,7.92,68800.0,7.4282,7.4282,7.4282,7.4282,68800.0
2012-09-19 13:00:00,7.92,7.93,7.92,7.92,157600.0,7.4282,7.4376,7.4282,7.4282,157600.0
2012-09-19 13:05:00,7.92,7.92,7.91,7.91,364000.0,7.4282,7.4282,7.4188,7.4188,364000.0
2012-09-19 13:10:00,7.91,7.91,7.91,7.91,130400.0,7.4188,7.4188,7.4188,7.4188,130400.0
2012-09-19 13:15:00,7.91,7.91,7.91,7.91,198400.0,7.4188,7.4188,7.4188,7.4188,198400.0
2012-09-19 13:20:00,7.91,7.91,7.91,7.91,38400.0,7.4188,7.4188,7.4188,7.4188,38400.0
2012-09-19 13:25:00,7.91,7.91,7.9,7.91,181600.0,7.4188,7.4188,7.4095,7.4188,181600.0
2012-09-19 13:30:00,7.91,7.92,7.91,7.91,197600.0,7.4188,7.4282,7.4188,7.4188,197600.0
2012-09-19 13:35:00,7.91,7.91,7.9,7.9,391200.0,7.4188,7.4188,7.4095,7.4095,391200.0
2012-09-19 13:40:00,7.9,7.9,7.9,7.9,164000.0,7.4095,7.4095,7.4095,7.4095,164000.0
2012-09-19 13:45:00,7.9,7.9,7.9,7.9,304800.0,7.4095,7.4095,7.4095,7.4095,304800.0
2012-09-19 13:50:00,7.9,7.91,7.9,7.91,237600.0,7.4095,7.4188,7.4095,7.4188,237600.0
2012-09-19 13:55:00,7.91,7.91,7.9,7.91,436000.0,7.4188,7.4188,7.4095,7.4188,436000.0
2012-09-19 14:00:00,7.91,7.91,7.9,7.91,77600.0,7.4188,7.4188,7.4095,7.4188,77600.0
2012-09-19 14:05:00,7.91,7.91,7.91,7.91,691200.0,7.4188,7.4188,7.4188,7.4188,691200.0
2012-09-19 14:10:00,7.91,7.91,7.9,7.91,37600.0,7.4188,7.4188,7.4095,7.4188,37600.0
2012-09-19 14:15:00,7.91,7.91,7.91,7.91,297600.0,7.4188,7.4188,7.4188,7.4188,297600.0
2012-09-19 14:20:00,7.91,7.92,7.91,7.92,57600.0,7.4188,7.4282,7.4188,7.4282,57600.0
2012-09-19 14:25:00,7.92,7.92,7.91,7.92,396000.0,7.4282,7.4282,7.4188,7.4282,396000.0
2012-09-19 14:30:00,7.92,7.92,7.91,7.92,196800.0,7.4282,7.4282,7.4188,7.4282,196800.0
2012-09-19 14:35:00,7.92,7.92,7.91,7.92,189600.0,7.4282,7.4282,7.4188,7.4282,189600.0
2012-09-19 14:40:00,7.92,7.92,7.91,7.92,587200.0,7.4282,7.4282,7.4188,7.4282,587200.0
2012-09-19 14:45:00,7.92,7.92,7.92,7.92,92800.0,7.4282,7.4282,7.4282,7.4282,92800.0
2012-09-19 14:50:00,7.92,7.92,7.92,7.92,177600.0,7.4282,7.4282,7.4282,7.4282,177600.0
2012-09-19 14:55:00,7.92,7.93,7.92,7.93,168800.0,7.4282,7.4376,7.4282,7.4376,168800.0
2012-09-19 15:00:00,7.93,7.93,7.92,7.92,233600.0,7.4376,7.4376,7.4282,7.4282,233600.0
2012-09-19 15:05:00,7.92,7.92,7.92,7.92,260800.0,7.4282,7.4282,7.4282,7.4282,260800.0
2012-09-19 15:10:00,7.92,7.93,7.92,7.93,166400.0,7.4282,7.4376,7.4282,7.4376,166400.0
2012-09-19 15:15:00,7.93,7.93,7.92,7.92,84000.0,7.4376,7.4376,7.4282,7.4282,84000.0
2012-09-19 15:20:00,7.92,7.92,7.92,7.92,165600.0,7.4282,7.4282,7.4282,7.4282,165600.0
2012-09-19 15:25:00,7.92,7.92,7.92,7.92,171200.0,7.4282,7.4282,7.4282,7.4282,171200.0
2012-09-19 15:30:00,7.91,7.91,7.91,7.91,427200.0,7.4188,7.4188,7.4188,7.4188,427200.0
2012-09-19 15:35:00,7.91,7.91,7.9,7.91,334400.0,7.4188,7.4188,7.4095,7.4188,334400.0
2012-09-19 15:40:00,7.91,7.92,7.91,7.92,400000.0,7.4188,7.4282,7.4188,7.4282,400000.0
2012-09-19 15:45:00,7.92,7.92,7.91,7.91,180000.0,7.4282,7.4282,7.4188,7.4188,180000.0
2012-09-19 15:50:00,7.92,7.92,7.9,7.9,427200.0,7.4282,7.4282,7.4095,7.4095,427200.0
2012-09-19 15:55:00,7.9,7.91,7.88,7.88,1840800.0,7.4095,7.4188,7.3907,7.3907,1840800.0
2012-09-20 09:30:00,7.8,7.82,7.79,7.81,1285600.0,7.3157,7.3344,7.3063,7.3251,1285600.0
2012-09-20 09:35:00,7.81,7.82,7.81,7.82,1051200.0,7.3251,7.3344,7.3251,7.3344,1051200.0
2012-09-20 09:40:00,7.82,7.82,7.8,7.81,560000.0,7.3344,7.3344,7.3157,7.3251,560000.0
2012-09-20 09:45:00,7.81,7.81,7.78,7.78,1568800.0,7.3251,7.3251,7.2969,7.2969,1568800.0
2012-09-20 09:50:00,7.78,7.78,7.77,7.77,1220000.0,7.2969,7.2969,7.2875,7.2875,1220000.0
2012-09-20 09:55:00,7.77,7.78,7.77,7.78,846400.0,7.2875,7.2969,7.2875,7.2969,846400.0
2012-09-20 10:00:00,7.78,7.8,7.78,7.8,1330400.0,7.2969,7.3157,7.2969,7.3157,1330400.0
2012-09-20 10:05:00,7.8,7.8,7.79,7.8,722400.0,7.3157,7.3157,7.3063,7.3157,722400.0
2012-09-20 10:10:00,7.8,7.82,7.79,7.82,765600.0,7.3157,7.3344,7.3063,7.3344,765600.0
2012-09-20 10:15:00,7.82,7.82,7.81,7.81,330400.0,7.3344,7.3344,7.3251,7.3251,330400.0
2012-09-20 10:20:00,7.81,7.81,7.8,7.8,442400.0,7.3251,7.3251,7.3157,7.3157,442400.0
2012-09-20 10:25:00,7.8,7.81,7.8,7.81,380000.0,7.3157,7.3251,7.3157,7.3251,380000.0
2012-09-20 10:30:00,7.81,7.83,7.81,7.83,820000.0,7.3251,7.3438,7.3251,7.3438,820000.0
2012-09-20 10:35:00,7.82,7.84,7.82,7.84,715200.0,7.3344,7.3532,7.3344,7.3532,715200.0
2012-09-20 10:40:00,7.84,7.85,7.84,7.84,972800.0,7.3532,7.3626,7.3532,7.3532,972800.0
2012-09-20 10:45:00,7.84,7.85,7.84,7.84,481600.0,7.3532,7.3626,7.3532,7.3532,481600.0
2012-09-20 10:50:00,7.84,7.84,7.83,7.84,780000.0,7.3532,7.3532,7.3438,7.3532,780000.0
2012-09-20 10:55:00,7.83,7.85,7.83,7.85,1436800.0,7.3438,7.3626,7.3438,7.3626,1436800.0
2012-09-20 11:00:00,7.85,7.86,7.85,7.85,847200.0,7.3626,7.372,7.3626,7.3626,847200.0
2012-09-20 11:05:00,7.85,7.85,7.84,7.84,633600.0,7.3626,7.3626,7.3532,7.3532,633600.0
2012-09-20 11:10:00,7.84,7.84,7.83,7.83,405600.0,7.3532,7.3532,7.3438,7.3438,405600.0
2012-09-20 11:15:00,7.83,7.83,7.83,7.83,504800.0,7.3438,7.3438,7.3438,7.3438,504800.0
2012-09-20 11:20:00,7.83,7.84,7.83,7.83,177600.0,7.3438,7.3532,7.3438,7.3438,177600.0
2012-09-20 11:25:00,7.84,7.85,7.83,7.84,992800.0,7.3532,7.3626,7.3438,7.3532,992800.0
2012-09-20 11:30:00,7.83,7.84,7.83,7.84,453600.0,7.3438,7.3532,7.3438,7.3532,453600.0
2012-09-20 11:35:00,7.84,7.85,7.84,7.84,396800.0,7.3532,7.3626,7.3532,7.3532,396800.0
2012-09-20 11:40:00,7.84,7.85,7.84,7.85,296800.0,7.3532,7.3626,7.3532,7.3626,296800.0
2012-09-20 11:45:00,7.85,7.86,7.85,7.85,307200.0,7.3626,7.372,7.3626,7.3626,307200.0
2012-09-20 11:50:00,7.85,7.85,7.85,7.85,224800.0,7.3626,7.3626,7.3626,7.3626,224800.0
2012-09-20 11:55:00,7.85,7.86,7.85,7.85,307200.0,7.3626,7.372,7.3626,7.3626,307200.0
2012-09-20 12:00:00,7.85,7.86,7.85,7.86,408800.0,7.3626,7.372,7.3626,7.372,408800.0
2012-09-20 12:05:00,7.86,7.86,7.85,7.85,312000.0,7.372,7.372,7.3626,7.3626,312000.0
2012-09-20 12:10:00,7.85,7.86,7.85,7.85,233600.0,7.3626,7.372,7.3626,7.3626,233600.0
2012-09-20 12:15:00,7.85,7.85,7.85,7.85,76000.0,7.3626,7.3626,7.3626,7.3626,76000.0
2012-09-20 12:20:00,7.85,7.85,7.85,7.85,141600.0,7.3626,7.3626,7.3626,7.3626,141600.0
2012-09-20 12:25:00,7.85,7.85,7.83,7.84,814400.0,7.3626,7.3626,7.3438,7.3532,814400.0
2012-09-20 12:30:00,7.84,7.84,7.83,7.84,120000.0,7.3532,7.3532,7.3438,7.3532,120000.0
2012-09-20 12:35:00,7.84,7.84,7.83,7.84,245600.0,7.3532,7.3532,7.3438,7.3532,245600.0
2012-09-20 12:40:00,7.84,7.84,7.84,7.84,132800.0,7.3532,7.3532,7.3532,7.3532,132800.0
2012-09-20 12:45:00,7.84,7.84,7.82,7.82,495200.0,7.3532,7.3532,7.3344,7.3344,495200.0
2012-09-20 12:50:00,7.82,7.84,7.82,7.83,258400.0,7.3344,7.3532,7.3344,7.3438,258400.0
2012-09-20 12:55:00,7.83,7.83,7.82,7.83,323200.0,7.3438,7.3438,7.3344,7.3438,323200.0
2012-09-20 13:00:00,7.83,7.83,7.83,7.83,255200.0,7.3438,7.3438,7.3438,7.3438,255200.0
2012-09-20 13:05:00,7.83,7.83,7.83,7.83,216000.0,7.3438,7.3438,7.3438,7.3438,216000.0
2012-09-20 13:10:00,7.83,7.84,7.83,7.84,215200.0,7.3438,7.3532,7.3438,7.3532,215200.0
2012-09-20 13:15:00,7.84,7.84,7.83,7.84,134400.0,7.3532,7.3532,7.3438,7.3532,134400.0
2012-09-20 13:20:00,7.84,7.84,7.83,7.84,52800.0,7.3532,7.3532,7.3438,7.3532,52800.0
2012-09-20 13:25:00,7.84,7.85,7.84,7.85,200000.0,7.3532,7.3626,7.3532,7.3626,200000.0
2012-09-20 13:30:00,7.85,7.85,7.85,7.85,111200.0,7.3626,7.3626,7.3626,7.3626,111200.0
2012-09-20 13:35:00,7.85,7.86,7.85,7.86,919200.0,7.3626,7.372,7.3626,7.372,919200.0
2012-09-20 13:40:00,7.86,7.86,7.85,7.85,276000.0,7.372,7.372,7.3626,7.3626,276000.0
2012-09-20 13:45:00,7.85,7.85,7.85,7.85,252800.0,7.3626,7.3626,7.3626,7.3626,252800.0
2012-09-20 13:50:00,7.85,7.85,7.85,7.85,152000.0,7.3626,7.3626,7.3626,7.3626,152000.0
2012-09-20 13:55:00,7.85,7.85,7.84,7.85,181600.0,7.3626,7.3626,7.3532,7.3626,181600.0
2012-09-20 14:00:00,7.85,7.85,7.84,7.84,168800.0,7.3626,7.3626,7.3532,7.3532,168800.0
2012-09-20 14:05:00,7.85,7.85,7.84,7.85,157600.0,7.3626,7.3626,7.3532,7.3626,157600.0
2012-09-20 14:10:00,7.85,7.86,7.85,7.85,347200.0,7.3626,7.372,7.3626,7.3626,347200.0
2012-09-20 14:15:00,7.86,7.86,7.85,7.85,327200.0,7.372,7.372,7.3626,7.3626,327200.0
2012-09-20 14:20:00,7.85,7.85,7.84,7.85,412000.0,7.3626,7.3626,7.3532,7.3626,412000.0
2012-09-20 14:25:00,7.86,7.87,7.85,7.86,992800.0,7.372,7.3813,7.3626,7.372,992800.0
2012-09-20 14:30:00,7.86,7.87,7.86,7.87,589600.0,7.372,7.3813,7.372,7.3813,589600.0
2012-09-20 14:35:00,7.87,7.87,7.86,7.86,294400.0,7.3813,7.3813,7.372,7.372,294400.0
2012-09-20 14:40:00,7.86,7.87,7.86,7.86,511200.0,7.372,7.3813,7.372,7.372,511200.0
2012-09-20 14:45:00,7.86,7.87,7.86,7.86,332000.0,7.372,7.3813,7.372,7.372,332000.0
2012-09-20 14:50:00,7.86,7.86,7.86,7.86,204000.0,7.372,7.372,7.372,7.372,204000.0
2012-09-20 14:55:00,7.86,7.87,7.86,7.87,415200.0,7.372,7.3813,7.372,7.3813,415200.0
2012-09-20 15:00:00,7.86,7.87,7.86,7.87,423200.0,7.372,7.3813,7.372,7.3813,423200.0
2012-09-20 15:05:00,7.87,7.88,7.87,7.88,540800.0,7.3813,7.3907,7.3813,7.3907,540800.0
2012-09-20 15:10:00,7.87,7.87,7.87,7.87,565600.0,7.3813,7.3813,7.3813,7.3813,565600.0
2012-09-20 15:15:00,7.87,7.88,7.87,7.88,270400.0,7.3813,7.3907,7.3813,7.3907,270400.0
2012-09-20 15:20:00,7.87,7.89,7.87,7.88,729600.0,7.3813,7.4001,7.3813,7.3907,729600.0
2012-09-20 15:25:00,7.88,7.89,7.88,7.88,1122400.0,7.3907,7.4001,7.3907,7.3907,1122400.0
2012-09-20 15:30:00,7.88,7.89,7.88,7.88,217600.0,7.3907,7.4001,7.3907,7.3907,217600.0
2012-09-20 15:35:00,7.88,7.88,7.87,7.87,848000.0,7.3907,7.3907,7.3813,7.3813,848000.0
2012-09-20 15:40:00,7.87,7.87,7.87,7.87,875200.0,7.3813,7.3813,7.3813,7.3813,875200.0
2012-09-20 15:45:00,7.87,7.87,7.85,7.86,2048000.0,7.3813,7.3813,7.3626,7.372,2048000.0
2012-09-20 15:50:00,7.86,7.87,7.86,7.86,1608800.0,7.372,7.3813,7.372,7.372,1608800.0
2012-09-20 15:55:00,7.86,7.88,7.86,7.88,1924000.0,7.372,7.3907,7.372,7.3907,1924000.0
2012-09-21 09:30:00,7.96,7.96,7.94,7.95,1516000.0,7.4657,7.4657,7.447,7.4564,1516000.0
2012-09-21 09:35:00,7.95,7.95,7.94,7.95,628000.0,7.4564,7.4564,7.447,7.4564,628000.0
2012-09-21 09:40:00,7.95,7.95,7.93,7.93,936800.0,7.4564,7.4564,7.4376,7.4376,936800.0
2012-09-21 09:45:00,7.93,7.94,7.93,7.94,1074400.0,7.4376,7.447,7.4376,7.447,1074400.0
2012-09-21 09:50:00,7.93,7.95,7.93,7.94,634400.0,7.4376,7.4564,7.4376,7.447,634400.0
2012-09-21 09:55:00,7.95,7.95,7.94,7.95,1391200.0,7.4564,7.4564,7.447,7.4564,1391200.0
2012-09-21 10:00:00,7.95,7.95,7.93,7.93,630400.0,7.4564,7.4564,7.4376,7.4376,630400.0
2012-09-21 10:05:00,7.93,7.95,7.93,7.94,916000.0,7.4376,7.4564,7.4376,7.447,916000.0
2012-09-21 10:10:00,7.94,7.95,7.93,7.94,689600.0,7.447,7.4564,7.4376,7.447,689600.0
2012-09-21 10:15:00,7.94,7.94,7.93,7.93,872000.0,7.447,7.447,7.4376,7.4376,872000.0
2012-09-21 10:20:00,7.93,7.94,7.93,7.94,522400.0,7.4376,7.447,7.4376,7.447,522400.0
2012-09-21 10:25:00,7.94,7.95,7.94,7.95,300000.0,7.447,7.4564,7.447,7.4564,300000.0
2012-09-21 10:30:00,7.95,7.95,7.94,7.95,466400.0,7.4564,7.4564,7.447,7.4564,466400.0
2012-09-21 10:35:00,7.95,7.95,7.94,7.95,148000.0,7.4564,7.4564,7.447,7.4564,148000.0
2012-09-21 10:40:00,7.95,7.95,7.94,7.94,420800.0,7.4564,7.4564,7.447,7.447,420800.0
2012-09-21 10:45:00,7.94,7.94,7.93,7.94,300800.0,7.447,7.447,7.4376,7.447,300800.0
2012-09-21 10:50:00,7.94,7.94,7.93,7.93,962400.0,7.447,7.447,7.4376,7.4376,962400.0
2012-09-21 10:55:00,7.93,7.93,7.92,7.92,878400.0,7.4376,7.4376,7.4282,7.4282,878400.0
2012-09-21 11:00:00,7.92,7.93,7.92,7.92,1262400.0,7.4282,7.4376,7.4282,7.4282,1262400.0
2012-09-21 11:05:00,7.93,7.93,7.92,7.92,389600.0,7.4376,7.4376,7.4282,7.4282,389600.0
2012-09-21 11:10:00,7.92,7.92,7.91,7.91,561600.0,7.4282,7.4282,7.4188,7.4188,561600.0
2012-09-21 11:15:00,7.91,7.92,7.91,7.92,476800.0,7.4188,7.4282,7.4188,7.4282,476800.0
2012-09-21 11:20:00,7.92,7.92,7.91,7.92,629600.0,7.4282,7.4282,7.4188,7.4282,629600.0
2012-09-21 11:25:00,7.92,7.92,7.92,7.92,474400.0,7.4282,7.4282,7.4282,7.4282,474400.0
2012-09-21 11:30:00,7.92,7.93,7.92,7.92,352800.0,7.4282,7.4376,7.4282,7.4282,352800.0
2012-09-21 11:35:00,7.92,7.93,7.92,7.92,118400.0,7.4282,7.4376,7.4282,7.4282,118400.0
2012-09-21 11:40:00,7.92,7.93,7.92,7.92,136800.0,7.4282,7.4376,7.4282,7.4282,136800.0
2012-09-21 11:45:00,7.92,7.93,7.92,7.93,813600.0,7.4282,7.4376,7.4282,7.4376,813600.0
2012-09-21 11:50:00,7.93,7.93,7.93,7.93,194400.0,7.4376,7.4376,7.4376,7.4376,194400.0
2012-09-21 11:55:00,7.93,7.93,7.92,7.93,396000.0,7.4376,7.4376,7.4282,7.4376,396000.0
2012-09-21 12:00:00,7.93,7.93,7.93,7.93,351200.0,7.4376,7.4376,7.4376,7.4376,351200.0
2012-09-21 12:05:00,7.93,7.93,7.92,7.92,384800.0,7.4376,7.4376,7.4282,7.4282,384800.0
2012-09-21 12:10:00,7.92,7.92,7.92,7.92,249600.0,7.4282,7.4282,7.4282,7.4282,249600.0
2012-09-21 12:15:00,7.92,7.92,7.92,7.92,155200.0,7.4282,7.4282,7.4282,7.4282,155200.0
2012-09-21 12:20:00,7.92,7.92,7.91,7.92,336000.0,7.4282,7.4282,7.4188,7.4282,336000.0
2012-09-21 12:25:00,7.91,7.92,7.91,7.92,539200.0,7.4188,7.4282,7.4188,7.4282,539200.0
2012-09-21 12:30:00,7.92,7.92,7.92,7.92,116000.0,7.4282,7.4282,7.4282,7.4282,116000.0
2012-09-21 12:35:00,7.92,7.92,7.91,7.92,174400.0,7.4282,7.4282,7.4188,7.4282,174400.0
2012-09-21 12:40:00,7.92,7.93,7.92,7.92,125600.0,7.4282,7.4376,7.4282,7.4282,125600.0
2012-09-21 12:45:00,7.92,7.93,7.92,7.92,416800.0,7.4282,7.4376,7.4282,7.4282,416800.0
2012-09-21 12:50:00,7.93,7.93,7.92,7.92,160000.0,7.4376,7.4376,7.4282,7.4282,160000.0
2012-09-21 12:55:00,7.92,7.92,7.92,7.92,212800.0,7.4282,7.4282,7.4282,7.4282,212800.0
2012-09-21 13:00:00,7.92,7.92,7.92,7.92,118400.0,7.4282,7.4282,7.4282,7.4282,118400.0
2012-09-21 13:05:00,7.92,7.93,7.92,7.92,448000.0,7.4282,7.4376,7.4282,7.4282,448000.0
2012-09-21 13:10:00,7.92,7.92,7.92,7.92,275200.0,7.4282,7.4282,7.4282,7.4282,275200.0
2012-09-21 13:15:00,7.92,7.92,7.92,7.92,247200.0,7.4282,7.4282,7.4282,7.4282,247200.0
2012-09-21 13:20:00,7.92,7.92,7.92,7.92,134400.0,7.4282,7.4282,7.4282,7.4282,134400.0
2012-09-21 13:25:00,7.92,7.92,7.92,7.92,116800.0,7.4282,7.4282,7.4282,7.4282,116800.0
2012-09-21 13:30:00,7.92,7.92,7.92,7.92,187200.0,7.4282,7.4282,7.4282,7.4282,187200.0
2012-09-21 13:35:00,7.92,7.92,7.92,7.92,432800.0,7.4282,7.4282,7.4282,7.4282,432800.0
2012-09-21 13:40:00,7.92,7.93,7.92,7.93,327200.0,7.4282,7.4376,7.4282,7.4376,327200.0
2012-09-21 13:45:00,7.93,7.93,7.92,7.92,761600.0,7.4376,7.4376,7.4282,7.4282,761600.0
2012-09-21 13:50:00,7.92,7.92,7.92,7.92,141600.0,7.4282,7.4282,7.4282,7.4282,141600.0
2012-09-21 13:55:00,7.92,7.92,7.92,7.92,264000.0,7.4282,7.4282,7.4282,7.4282,264000.0
2012-09-21 14:00:00,7.92,7.92,7.92,7.92,228800.0,7.4282,7.4282,7.4282,7.4282,228800.0
2012-09-21 14:05:00,7.92,7.92,7.92,7.92,274400.0,7.4282,7.4282,7.4282,7.4282,274400.0
2012-09-21 14:10:00,7.92,7.92,7.92,7.92,128000.0,7.4282,7.4282,7.4282,7.4282,128000.0
2012-09-21 14:15:00,7.92,7.92,7.9,7.9,755200.0,7.4282,7.4282,7.4095,7.4095,755200.0
2012-09-21 14:20:00,7.9,7.91,7.89,7.9,590400.0,7.4095,7.4188,7.4001,7.4095,590400.0
2012-09-21 14:25:00,7.9,7.9,7.89,7.9,418400.0,7.4095,7.4095,7.4001,7.4095,418400.0
2012-09-21 14:30:00,7.9,7.91,7.9,7.9,144000.0,7.4095,7.4188,7.4095,7.4095,144000.0
2012-09-21 14:35:00,7.9,7.9,7.89,7.9,372000.0,7.4095,7.4095,7.4001,7.4095,372000.0
2012-09-21 14:40:00,7.9,7.9,7.9,7.9,264800.0,7.4095,7.4095,7.4095,7.4095,264800.0
2012-09-21 14:45:00,7.9,7.91,7.9,7.91,265600.0,7.4095,7.4188,7.4095,7.4188,265600.0
2012-09-21 14:50:00,7.91,7.91,7.9,7.9,529600.0,7.4188,7.4188,7.4095,7.4095,529600.0
2012-09-21 14:55:00,7.9,7.9,7.9,7.9,181600.0,7.4095,7.4095,7.4095,7.4095,181600.0
2012-09-21 15:00:00,7.9,7.9,7.89,7.9,374400.0,7.4095,7.4095,7.4001,7.4095,374400.0
2012-09-21 15:05:00,7.9,7.9,7.9,7.9,87200.0,7.4095,7.4095,7.4095,7.4095,87200.0
2012-09-21 15:10:00,7.9,7.91,7.9,7.91,284000.0,7.4095,7.4188,7.4095,7.4188,284000.0
2012-09-21 15:15:00,7.91,7.91,7.9,7.91,180800.0,7.4188,7.4188,7.4095,7.4188,180800.0
2012-09-21 15:20:00,7.9,7.91,7.9,7.91,272800.0,7.4095,7.4188,7.4095,7.4188,272800.0
2012-09-21 15:25:00,7.91,7.91,7.9,7.9,340800.0,7.4188,7.4188,7.4095,7.4095,340800.0
2012-09-21 15:30:00,7.9,7.9,7.9,7.9,204000.0,7.4095,7.4095,7.4095,7.4095,204000.0
2012-09-21 15:35:00,7.9,7.9,7.89,7.89,926400.0,7.4095,7.4095,7.4001,7.4001,926400.0
2012-09-21 15:40:00,7.89,7.9,7.89,7.9,388000.0,7.4001,7.4095,7.4001,7.4095,388000.0
2012-09-21 15:45:00,7.9,7.9,7.88,7.89,883200.0,7.4095,7.4095,7.3907,7.4001,883200.0
2012-09-21 15:50:00,7.89,7.89,7.88,7.88,1309600.0,7.4001,7.4001,7.3907,7.3907,1309600.0
2012-09-21 15:55:00,7.88,7.88,7.87,7.87,2574400.0,7.3907,7.3907,7.3813,7.3813,2574400.0
2012-09-24 09:30:00,7.8,7.8,7.79,7.8,950400.0,7.3157,7.3157,7.3063,7.3157,950400.0
2012-09-24 09:35:00,7.8,7.82,7.79,7.82,1224800.0,7.3157,7.3344,7.3063,7.3344,1224800.0
2012-09-24 09:40:00,7.81,7.82,7.81,7.82,855200.0,7.3251,7.3344,7.3251,7.3344,855200.0
2012-09-24 09:45:00,7.82,7.82,7.81,7.81,447200.0,7.3344,7.3344,7.3251,7.3251,447200.0
2012-09-24 09:50:00,7.81,7.82,7.8,7.82,388000.0,7.3251,7.3344,7.3157,7.3344,388000.0
2012-09-24 09:55:00,7.82,7.83,7.82,7.82,497600.0,7.3344,7.3438,7.3344,7.3344,497600.0
2012-09-24 10:00:00,7.82,7.83,7.82,7.83,656800.0,7.3344,7.3438,7.3344,7.3438,656800.0
2012-09-24 10:05:00,7.83,7.83,7.82,7.82,428000.0,7.3438,7.3438,7.3344,7.3344,428000.0
2012-09-24 10:10:00,7.82,7.82,7.81,7.81,418400.0,7.3344,7.3344,7.3251,7.3251,418400.0
2012-09-24 10:15:00,7.81,7.82,7.8,7.81,740000.0,7.3251,7.3344,7.3157,7.3251,740000.0
2012-09-24 10:20:00,7.81,7.81,7.8,7.81,632000.0,7.3251,7.3251,7.3157,7.3251,632000.0
2012-09-24 10:25:00,7.81,7.82,7.8,7.82,700800.0,7.3251,7.3344,7.3157,7.3344,700800.0
2012-09-24 10:30:00,7.82,7.84,7.82,7.83,623200.0,7.3344,7.3532,7.3344,7.3438,623200.0
2012-09-24 10:35:00,7.83,7.83,7.83,7.83,347200.0,7.3438,7.3438,7.3438,7.3438,347200.0
2012-09-24 10:40:00,7.83,7.83,7.83,7.83,228800.0,7.3438,7.3438,7.3438,7.3438,228800.0
2012-09-24 10:45:00,7.83,7.84,7.83,7.83,161600.0,7.3438,7.3532,7.3438,7.3438,161600.0
2012-09-24 10:50:00,7.83,7.84,7.83,7.84,326400.0,7.3438,7.3532,7.3438,7.3532,326400.0
2012-09-24 10:55:00,7.84,7.86,7.84,7.85,1820000.0,7.3532,7.372,7.3532,7.3626,1820000.0
2012-09-24 11:00:00,7.85,7.86,7.85,7.85,859200.0,7.3626,7.372,7.3626,7.3626,859200.0
2012-09-24 11:05:00,7.85,7.86,7.85,7.85,502400.0,7.3626,7.372,7.3626,7.3626,502400.0
2012-09-24 11:10:00,7.85,7.85,7.83,7.84,957600.0,7.3626,7.3626,7.3438,7.3532,957600.0
2012-09-24 11:15:00,7.83,7.84,7.83,7.84,375200.0,7.3438,7.3532,7.3438,7.3532,375200.0
2012-09-24 11:20:00,7.84,7.85,7.84,7.84,228800.0,7.3532,7.3626,7.3532,7.3532,228800.0
2012-09-24 11:25:00,7.84,7.84,7.83,7.84,646400.0,7.3532,7.3532,7.3438,7.3532,646400.0
2012-09-24 11:30:00,7.84,7.84,7.84,7.84,153600.0,7.3532,7.3532,7.3532,7.3532,153600.0
2012-09-24 11:35:00,7.84,7.84,7.83,7.83,257600.0,7.3532,7.3532,7.3438,7.3438,257600.0
2012-09-24 11:40:00,7.83,7.83,7.82,7.83,212800.0,7.3438,7.3438,7.3344,7.3438,212800.0
2012-09-24 11:45:00,7.83,7.83,7.83,7.83,401600.0,7.3438,7.3438,7.3438,7.3438,401600.0
2012-09-24 11:50:00,7.83,7.83,7.83,7.83,133600.0,7.3438,7.3438,7.3438,7.3438,133600.0
2012-09-24 11:55:00,7.83,7.84,7.83,7.84,128000.0,7.3438,7.3532,7.3438,7.3532,128000.0
2012-09-24 12:00:00,7.83,7.83,7.83,7.83,300800.0,7.3438,7.3438,7.3438,7.3438,300800.0
2012-09-24 12:05:00,7.83,7.83,7.83,7.83,185600.0,7.3438,7.3438,7.3438,7.3438,185600.0
2012-09-24 12:10:00,7.83,7.84,7.83,7.84,190400.0,7.3438,7.3532,7.3438,7.3532,190400.0
2012-09-24 12:15:00,7.84,7.84,7.83,7.83,76000.0,7.3532,7.3532,7.3438,7.3438,76000.0
2012-09-24 12:20:00,7.84,7.84,7.82,7.82,247200.0,7.3532,7.3532,7.3344,7.3344,247200.0
2012-09-24 12:25:00,7.82,7.83,7.82,7.83,545600.0,7.3344,7.3438,7.3344,7.3438,545600.0
2012-09-24 12:30:00,7.83,7.83,7.81,7.82,548800.0,7.3438,7.3438,7.3251,7.3344,548800.0
2012-09-24 12:35:00,7.82,7.82,7.81,7.81,368800.0,7.3344,7.3344,7.3251,7.3251,368800.0
2012-09-24 12:40:00,7.81,7.82,7.81,7.82,159200.0,7.3251,7.3344,7.3251,7.3344,159200.0
2012-09-24 12:45:00,7.82,7.83,7.82,7.82,137600.0,7.3344,7.3438,7.3344,7.3344,137600.0
2012-09-24 12:50:00,7.82,7.83,7.82,7.82,56000.0,7.3344,7.3438,7.3344,7.3344,56000.0
2012-09-24 12:55:00,7.82,7.83,7.82,7.83,266400.0,7.3344,7.3438,7.3344,7.3438,266400.0
2012-09-24 13:00:00,7.83,7.83,7.82,7.83,312000.0,7.3438,7.3438,7.3344,7.3438,312000.0
2012-09-24 13:05:00,7.83,7.83,7.82,7.83,38400.0,7.3438,7.3438,7.3344,7.3438,38400.0
2012-09-24 13:10:00,7.83,7.83,7.83,7.83,72800.0,7.3438,7.3438,7.3438,7.3438,72800.0
2012-09-24 13:15:00,7.83,7.83,7.82,7.83,196800.0,7.3438,7.3438,7.3344,7.3438,196800.0
2012-09-24 13:20:00,7.83,7.83,7.82,7.83,36000.0,7.3438,7.3438,7.3344,7.3438,36000.0
2012-09-24 13:25:00,7.83,7.83,7.82,7.82,73600.0,7.3438,7.3438,7.3344,7.3344,73600.0
2012-09-24 13:30:00,7.83,7.83,7.81,7.81,140800.0,7.3438,7.3438,7.3251,7.3251,140800.0
2012-09-24 13:35:00,7.81,7.82,7.81,7.81,133600.0,7.3251,7.3344,7.3251,7.3251,133600.0
2012-09-24 13:40:00,7.82,7.82,7.81,7.82,31200.0,7.3344,7.3344,7.3251,7.3344,31200.0
2012-09-24 13:45:00,7.81,7.82,7.81,7.82,347200.0,7.3251,7.3344,7.3251,7.3344,347200.0
2012-09-24 13:50:00,7.82,7.82,7.82,7.82,63200.0,7.3344,7.3344,7.3344,7.3344,63200.0
2012-09-24 13:55:00,7.82,7.82,7.82,7.82,333600.0,7.3344,7.3344,7.3344,7.3344,333600.0
2012-09-24 14:00:00,7.82,7.83,7.82,7.82,135200.0,7.3344,7.3438,7.3344,7.3344,135200.0
2012-09-24 14:05:00,7.82,7.82,7.82,7.82,62400.0,7.3344,7.3344,7.3344,7.3344,62400.0
2012-09-24 14:10:00,7.82,7.83,7.82,7.83,69600.0,7.3344,7.3438,7.3344,7.3438,69600.0
2012-09-24 14:15:00,7.83,7.84,7.83,7.84,140000.0,7.3438,7.3532,7.3438,7.3532,140000.0
2012-09-24 14:20:00,7.84,7.84,7.84,7.84,379200.0,7.3532,7.3532,7.3532,7.3532,379200.0
2012-09-24 14:25:00,7.84,7.85,7.84,7.85,318400.0,7.3532,7.3626,7.3532,7.3626,318400.0
2012-09-24 14:30:00,7.85,7.85,7.85,7.85,274400.0,7.3626,7.3626,7.3626,7.3626,274400.0
2012-09-24 14:35:00,7.85,7.86,7.85,7.86,615200.0,7.3626,7.372,7.3626,7.372,615200.0
2012-09-24 14:40:00,7.86,7.86,7.86,7.86,823200.0,7.372,7.372,7.372,7.372,823200.0
2012-09-24 14:45:00,7.86,7.87,7.86,7.86,365600.0,7.372,7.3813,7.372,7.372,365600.0
2012-09-24 14:50:00,7.86,7.89,7.86,7.88,1913600.0,7.372,7.4001,7.372,7.3907,1913600.0
2012-09-24 14:55:00,7.88,7.88,7.87,7.87,447200.0,7.3907,7.3907,7.3813,7.3813,447200.0
2012-09-24 15:00:00,7.87,7.87,7.86,7.86,241600.0,7.3813,7.3813,7.372,7.372,241600.0
2012-09-24 15:05:00,7.86,7.87,7.86,7.87,356000.0,7.372,7.3813,7.372,7.3813,356000.0
2012-09-24 15:10:00,7.87,7.87,7.86,7.86,386400.0,7.3813,7.3813,7.372,7.372,386400.0
2012-09-24 15:15:00,7.86,7.87,7.86,7.87,539200.0,7.372,7.3813,7.372,7.3813,539200.0
2012-09-24 15:20:00,7.87,7.87,7.86,7.87,399200.0,7.3813,7.3813,7.372,7.3813,399200.0
2012-09-24 15:25:00,7.87,7.88,7.87,7.87,294400.0,7.3813,7.3907,7.3813,7.3813,294400.0
2012-09-24 15:30:00,7.87,7.87,7.86,7.86,401600.0,7.3813,7.3813,7.372,7.372,401600.0
2012-09-24 15:35:00,7.86,7.87,7.86,7.87,350400.0,7.372,7.3813,7.372,7.3813,350400.0
2012-09-24 15:40:00,7.87,7.87,7.86,7.86,651200.0,7.3813,7.3813,7.372,7.372,651200.0
2012-09-24 15:45:00,7.86,7.86,7.85,7.86,867200.0,7.372,7.372,7.3626,7.372,867200.0
2012-09-24 15:50:00,7.85,7.85,7.84,7.85,1577600.0,7.3626,7.3626,7.3532,7.3626,1577600.0
2012-09-24 15:55:00,7.85,7.85,7.84,7.85,1323200.0,7.3626,7.3626,7.3532,7.3626,1323200.0
2012-09-25 09:30:00,7.87,7.88,7.86,7.86,1021600.0,7.3955,7.4049,7.3861,7.3861,1021600.0
2012-09-25 09:35:00,7.86,7.87,7.86,7.87,277600.0,7.3861,7.3955,7.3861,7.3955,277600.0
2012-09-25 09:40:00,7.87,7.87,7.86,7.86,496800.0,7.3955,7.3955,7.3861,7.3861,496800.0
2012-09-25 09:45:00,7.86,7.86,7.85,7.86,265600.0,7.3861,7.3861,7.3767,7.3861,265600.0
2012-09-25 09:50:00,7.86,7.86,7.86,7.86,364800.0,7.3861,7.3861,7.3861,7.3861,364800.0
2012-09-25 09:55:00,7.85,7.87,7.85,7.87,425600.0,7.3767,7.3955,7.3767,7.3955,425600.0
2012-09-25 10:00:00,7.86,7.89,7.86,7.88,1321600.0,7.3861,7.4143,7.3861,7.4049,1321600.0
2012-09-25 10:05:00,7.87,7.89,7.87,7.89,1004800.0,7.3955,7.4143,7.3955,7.4143,1004800.0
2012-09-25 10:10:00,7.89,7.89,7.88,7.89,705600.0,7.4143,7.4143,7.4049,7.4143,705600.0
2012-09-25 10:15:00,7.89,7.89,7.88,7.88,639200.0,7.4143,7.4143,7.4049,7.4049,639200.0
2012-09-25 10:20:00,7.88,7.89,7.88,7.88,323200.0,7.4049,7.4143,7.4049,7.4049,323200.0
2012-09-25 10:25:00,7.88,7.89,7.86,7.87,416800.0,7.4049,7.4143,7.3861,7.3955,416800.0
2012-09-25 10:30:00,7.87,7.88,7.87,7.87,492800.0,7.3955,7.4049,7.3955,7.3955,492800.0
2012-09-25 10:35:00,7.87,7.88,7.87,7.87,212000.0,7.3955,7.4049,7.3955,7.3955,212000.0
2012-09-25 10:40:00,7.87,7.88,7.86,7.87,123200.0,7.3955,7.4049,7.3861,7.3955,123200.0
2012-09-25 10:45:00,7.88,7.89,7.88,7.89,618400.0,7.4049,7.4143,7.4049,7.4143,618400.0
2012-09-25 10:50:00,7.89,7.89,7.88,7.88,344800.0,7.4143,7.4143,7.4049,7.4049,344800.0
2012-09-25 10:55:00,7.89,7.89,7.88,7.89,136000.0,7.4143,7.4143,7.4049,7.4143,136000.0
2012-09-25 11:00:00,7.89,7.9,7.89,7.89,400000.0,7.4143,7.4237,7.4143,7.4143,400000.0
2012-09-25 11:05:00,7.89,7.9,7.89,7.89,374400.0,7.4143,7.4237,7.4143,7.4143,374400.0
2012-09-25 11:10:00,7.89,7.89,7.89,7.89,92000.0,7.4143,7.4143,7.4143,7.4143,92000.0
2012-09-25 11:15:00,7.89,7.89,7.89,7.89,85600.0,7.4143,7.4143,7.4143,7.4143,85600.0
2012-09-25 11:20:00,7.89,7.89,7.88,7.88,345600.0,7.4143,7.4143,7.4049,7.4049,345600.0
2012-09-25 11:25:00,7.89,7.89,7.88,7.88,442400.0,7.4143,7.4143,7.4049,7.4049,442400.0
2012-09-25 11:30:00,7.88,7.88,7.88,7.88,163200.0,7.4049,7.4049,7.4049,7.4049,163200.0
2012-09-25 11:35:00,7.88,7.89,7.88,7.89,288000.0,7.4049,7.4143,7.4049,7.4143,288000.0
2012-09-25 11:40:00,7.89,7.89,7.88,7.88,131200.0,7.4143,7.4143,7.4049,7.4049,131200.0
2012-09-25 11:45:00,7.88,7.88,7.87,7.87,430400.0,7.4049,7.4049,7.3955,7.3955,430400.0
2012-09-25 11:50:00,7.87,7.88,7.87,7.87,220000.0,7.3955,7.4049,7.3955,7.3955,220000.0
2012-09-25 11:55:00,7.87,7.87,7.87,7.87,702400.0,7.3955,7.3955,7.3955,7.3955,702400.0
2012-09-25 12:00:00,7.87,7.87,7.85,7.86,1080000.0,7.3955,7.3955,7.3767,7.3861,1080000.0
2012-09-25 12:05:00,7.86,7.86,7.85,7.86,286400.0,7.3861,7.3861,7.3767,7.3861,286400.0
2012-09-25 12:10:00,7.86,7.86,7.86,7.86,262400.0,7.3861,7.3861,7.3861,7.3861,262400.0
2012-09-25 12:15:00,7.86,7.86,7.84,7.84,1659200.0,7.3861,7.3861,7.3673,7.3673,1659200.0
2012-09-25 12:20:00,7.84,7.85,7.84,7.84,821600.0,7.3673,7.3767,7.3673,7.3673,821600.0
2012-09-25 12:25:00,7.85,7.85,7.84,7.84,616800.0,7.3767,7.3767,7.3673,7.3673,616800.0
2012-09-25 12:30:00,7.84,7.85,7.84,7.84,511200.0,7.3673,7.3767,7.3673,7.3673,511200.0
2012-09-25 12:35:00,7.84,7.84,7.81,7.82,1906400.0,7.3673,7.3673,7.3391,7.3485,1906400.0
2012-09-25 12:40:00,7.82,7.82,7.79,7.8,1679200.0,7.3485,7.3485,7.3203,7.3297,1679200.0
2012-09-25 12:45:00,7.8,7.81,7.8,7.81,1029600.0,7.3297,7.3391,7.3297,7.3391,1029600.0
2012-09-25 12:50:00,7.81,7.81,7.8,7.81,537600.0,7.3391,7.3391,7.3297,7.3391,537600.0
2012-09-25 12:55:00,7.81,7.82,7.8,7.82,400800.0,7.3391,7.3485,7.3297,7.3485,400800.0
2012-09-25 13:00:00,7.82,7.82,7.8,7.81,458400.0,7.3485,7.3485,7.3297,7.3391,458400.0
2012-09-25 13:05:00,7.81,7.81,7.81,7.81,292800.0,7.3391,7.3391,7.3391,7.3391,292800.0
2012-09-25 13:10:00,7.81,7.82,7.81,7.82,408800.0,7.3391,7.3485,7.3391,7.3485,408800.0
2012-09-25 13:15:00,7.82,7.82,7.81,7.81,48800.0,7.3485,7.3485,7.3391,7.3391,48800.0
2012-09-25 13:20:00,7.81,7.81,7.8,7.81,282400.0,7.3391,7.3391,7.3297,7.3391,282400.0
2012-09-25 13:25:00,7.81,7.81,7.8,7.81,145600.0,7.3391,7.3391,7.3297,7.3391,145600.0
2012-09-25 13:30:00,7.81,7.82,7.8,7.82,412000.0,7.3391,7.3485,7.3297,7.3485,412000.0
2012-09-25 13:35:00,7.82,7.83,7.81,7.81,433600.0,7.3485,7.3579,7.3391,7.3391,433600.0
2012-09-25 13:40:00,7.81,7.81,7.79,7.79,692000.0,7.3391,7.3391,7.3203,7.3203,692000.0
2012-09-25 13:45:00,7.8,7.8,7.79,7.79,307200.0,7.3297,7.3297,7.3203,7.3203,307200.0
2012-09-25 13:50:00,7.8,7.8,7.79,7.8,333600.0,7.3297,7.3297,7.3203,7.3297,333600.0
2012-09-25 13:55:00,7.8,7.81,7.8,7.81,508000.0,7.3297,7.3391,7.3297,7.3391,508000.0
2012-09-25 14:00:00,7.81,7.81,7.8,7.8,426400.0,7.3391,7.3391,7.3297,7.3297,426400.0
2012-09-25 14:05:00,7.8,7.8,7.79,7.8,391200.0,7.3297,7.3297,7.3203,7.3297,391200.0
2012-09-25 14:10:00,7.8,7.8,7.8,7.8,155200.0,7.3297,7.3297,7.3297,7.3297,155200.0
2012-09-25 14:15:00,7.8,7.81,7.78,7.78,1736800.0,7.3297,7.3391,7.3109,7.3109,1736800.0
2012-09-25 14:20:00,7.78,7.78,7.77,7.78,867200.0,7.3109,7.3109,7.3015,7.3109,867200.0
2012-09-25 14:25:00,7.78,7.78,7.77,7.78,508000.0,7.3109,7.3109,7.3015,7.3109,508000.0
2012-09-25 14:30:00,7.77,7.78,7.77,7.78,723200.0,7.3015,7.3109,7.3015,7.3109,723200.0
2012-09-25 14:35:00,7.78,7.79,7.78,7.78,200800.0,7.3109,7.3203,7.3109,7.3109,200800.0
2012-09-25 14:40:00,7.78,7.78,7.78,7.78,312000.0,7.3109,7.3109,7.3109,7.3109,312000.0
2012-09-25 14:45:00,7.78,7.78,7.75,7.77,1083200.0,7.3109,7.3109,7.2827,7.3015,1083200.0
2012-09-25 14:50:00,7.77,7.78,7.76,7.77,588000.0,7.3015,7.3109,7.2921,7.3015,588000.0
2012-09-25 14:55:00,7.77,7.77,7.74,7.74,2040000.0,7.3015,7.3015,7.2733,7.2733,2040000.0
2012-09-25 15:00:00,7.74,7.75,7.73,7.74,1334400.0,7.2733,7.2827,7.2639,7.2733,1334400.0
2012-09-25 15:05:00,7.74,7.74,7.72,7.72,1375200.0,7.2733,7.2733,7.2545,7.2545,1375200.0
2012-09-25 15:10:00,7.72,7.72,7.68,7.71,2897600.0,7.2545,7.2545,7.217,7.2451,2897600.0
2012-09-25 15:15:00,7.71,7.72,7.7,7.7,480800.0,7.2451,7.2545,7.2357,7.2357,480800.0
2012-09-25 15:20:00,7.7,7.73,7.7,7.72,1233600.0,7.2357,7.2639,7.2357,7.2545,1233600.0
2012-09-25 15:25:00,7.72,7.73,7.71,7.72,536000.0,7.2545,7.2639,7.2451,7.2545,536000.0
2012-09-25 15:30:00,7.72,7.73,7.71,7.73,700000.0,7.2545,7.2639,7.2451,7.2639,700000.0
2012-09-25 15:35:00,7.73,7.74,7.7,7.7,1005600.0,7.2639,7.2733,7.2357,7.2357,1005600.0
2012-09-25 15:40:00,7.7,7.7,7.69,7.7,742400.0,7.2357,7.2357,7.2264,7.2357,742400.0
2012-09-25 15:45:00,7.69,7.7,7.68,7.69,872800.0,7.2264,7.2357,7.217,7.2264,872800.0
2012-09-25 15:50:00,7.69,7.69,7.68,7.69,1201600.0,7.2264,7.2264,7.217,7.2264,1201600.0
2012-09-25 15:55:00,7.69,7.69,7.67,7.67,2539200.0,7.2264,7.2264,7.2076,7.2076,2539200.0
2012-09-26 09:30:00,7.67,7.67,7.66,7.66,1892800.0,7.2076,7.2076,7.1982,7.1982,1892800.0
2012-09-26 09:35:00,7.67,7.67,7.64,7.64,1723200.0,7.2076,7.2076,7.1794,7.1794,1723200.0
2012-09-26 09:40:00,7.64,7.64,7.62,7.63,1963200.0,7.1794,7.1794,7.1606,7.17,1963200.0
2012-09-26 09:45:00,7.63,7.64,7.61,7.62,1318400.0,7.17,7.1794,7.1512,7.1606,1318400.0
2012-09-26 09:50:00,7.62,7.63,7.62,7.63,1142400.0,7.1606,7.17,7.1606,7.17,1142400.0
2012-09-26 09:55:00,7.63,7.64,7.63,7.64,618400.0,7.17,7.1794,7.17,7.1794,618400.0
2012-09-26 10:00:00,7.63,7.64,7.61,7.64,1168800.0,7.17,7.1794,7.1512,7.1794,1168800.0
2012-09-26 10:05:00,7.64,7.64,7.62,7.63,628800.0,7.1794,7.1794,7.1606,7.17,628800.0
2012-09-26 10:10:00,7.63,7.63,7.62,7.62,416000.0,7.17,7.17,7.1606,7.1606,416000.0
2012-09-26 10:15:00,7.62,7.62,7.61,7.62,485600.0,7.1606,7.1606,7.1512,7.1606,485600.0
2012-09-26 10:20:00,7.62,7.62,7.6,7.61,573600.0,7.1606,7.1606,7.1418,7.1512,573600.0
2012-09-26 10:25:00,7.6,7.6,7.58,7.58,1528800.0,7.1418,7.1418,7.123,7.123,1528800.0
2012-09-26 10:30:00,7.58,7.59,7.58,7.59,1258400.0,7.123,7.1324,7.123,7.1324,1258400.0
2012-09-26 10:35:00,7.58,7.58,7.55,7.56,2174400.0,7.123,7.123,7.0948,7.1042,2174400.0
2012-09-26 10:40:00,7.56,7.57,7.55,7.57,2284000.0,7.1042,7.1136,7.0948,7.1136,2284000.0
2012-09-26 10:45:00,7.57,7.58,7.57,7.58,1033600.0,7.1136,7.123,7.1136,7.123,1033600.0
2012-09-26 10:50:00,7.58,7.59,7.58,7.58,1120800.0,7.123,7.1324,7.123,7.123,1120800.0
2012-09-26 10:55:00,7.58,7.58,7.56,7.56,452800.0,7.123,7.123,7.1042,7.1042,452800.0
2012-09-26 11:00:00,7.56,7.58,7.56,7.57,890400.0,7.1042,7.123,7.1042,7.1136,890400.0
2012-09-26 11:05:00,7.57,7.58,7.57,7.58,587200.0,7.1136,7.123,7.1136,7.123,587200.0
2012-09-26 11:10:00,7.58,7.58,7.57,7.58,476000.0,7.123,7.123,7.1136,7.123,476000.0
2012-09-26 11:15:00,7.58,7.61,7.58,7.61,1154400.0,7.123,7.1512,7.123,7.1512,1154400.0
2012-09-26 11:20:00,7.61,7.61,7.6,7.6,351200.0,7.1512,7.1512,7.1418,7.1418,351200.0
2012-09-26 11:25:00,7.6,7.61,7.6,7.6,436800.0,7.1418,7.1512,7.1418,7.1418,436800.0
2012-09-26 11:30:00,7.6,7.6,7.58,7.59,538400.0,7.1418,7.1418,7.123,7.1324,538400.0
2012-09-26 11:35:00,7.58,7.59,7.58,7.59,352800.0,7.123,7.1324,7.123,7.1324,352800.0
2012-09-26 11:40:00,7.59,7.61,7.59,7.61,425600.0,7.1324,7.1512,7.1324,7.1512,425600.0
2012-09-26 11:45:00,7.61,7.62,7.6,7.6,616800.0,7.1512,7.1606,7.1418,7.1418,616800.0
2012-09-26 11:50:00,7.6,7.6,7.59,7.6,284000.0,7.1418,7.1418,7.1324,7.1418,284000.0
2012-09-26 11:55:00,7.6,7.61,7.6,7.6,227200.0,7.1418,7.1512,7.1418,7.1418,227200.0
2012-09-26 12:00:00,7.6,7.61,7.6,7.61,458400.0,7.1418,7.1512,7.1418,7.1512,458400.0
2012-09-26 12:05:00,7.61,7.62,7.61,7.62,688000.0,7.1512,7.1606,7.1512,7.1606,688000.0
2012-09-26 12:10:00,7.62,7.63,7.62,7.62,769600.0,7.1606,7.17,7.1606,7.1606,769600.0
2012-09-26 12:15:00,7.62,7.63,7.62,7.62,351200.0,7.1606,7.17,7.1606,7.1606,351200.0
2012-09-26 12:20:00,7.62,7.62,7.61,7.62,314400.0,7.1606,7.1606,7.1512,7.1606,314400.0
2012-09-26 12:25:00,7.62,7.62,7.6,7.61,334400.0,7.1606,7.1606,7.1418,7.1512,334400.0
2012-09-26 12:30:00,7.61,7.61,7.6,7.61,116800.0,7.1512,7.1512,7.1418,7.1512,116800.0
2012-09-26 12:35:00,7.61,7.61,7.61,7.61,29600.0,7.1512,7.1512,7.1512,7.1512,29600.0
2012-09-26 12:40:00,7.61,7.61,7.6,7.61,175200.0,7.1512,7.1512,7.1418,7.1512,175200.0
2012-09-26 12:45:00,7.61,7.61,7.59,7.6,505600.0,7.1512,7.1512,7.1324,7.1418,505600.0
2012-09-26 12:50:00,7.6,7.6,7.59,7.6,272000.0,7.1418,7.1418,7.1324,7.1418,272000.0
2012-09-26 12:55:00,7.6,7.63,7.6,7.62,384000.0,7.1418,7.17,7.1418,7.1606,384000.0
2012-09-26 13:00:00,7.63,7.63,7.62,7.62,347200.0,7.17,7.17,7.1606,7.1606,347200.0
2012-09-26 13:05:00,7.62,7.64,7.62,7.62,450400.0,7.1606,7.1794,7.1606,7.1606,450400.0
2012-09-26 13:10:00,7.62,7.62,7.62,7.62,233600.0,7.1606,7.1606,7.1606,7.1606,233600.0
2012-09-26 13:15:00,7.62,7.63,7.62,7.62,249600.0,7.1606,7.17,7.1606,7.1606,249600.0
2012-09-26 13:20:00,7.62,7.63,7.62,7.63,80000.0,7.1606,7.17,7.1606,7.17,80000.0
2012-09-26 13:25:00,7.63,7.64,7.63,7.64,289600.0,7.17,7.1794,7.17,7.1794,289600.0
2012-09-26 13:30:00,7.64,7.64,7.63,7.63,663200.0,7.1794,7.1794,7.17,7.17,663200.0
2012-09-26 13:35:00,7.63,7.63,7.63,7.63,234400.0,7.17,7.17,7.17,7.17,234400.0
2012-09-26 13:40:00,7.63,7.64,7.63,7.64,220000.0,7.17,7.1794,7.17,7.1794,220000.0
2012-09-26 13:45:00,7.64,7.64,7.61,7.62,532000.0,7.1794,7.1794,7.1512,7.1606,532000.0
2012-09-26 13:50:00,7.62,7.63,7.62,7.62,296800.0,7.1606,7.17,7.1606,7.1606,296800.0
2012-09-26 13:55:00,7.62,7.62,7.6,7.6,387200.0,7.1606,7.1606,7.1418,7.1418,387200.0
2012-09-26 14:00:00,7.6,7.63,7.6,7.62,777600.0,7.1418,7.17,7.1418,7.1606,777600.0
2012-09-26 14:05:00,7.62,7.63,7.61,7.62,600000.0,7.1606,7.17,7.1512,7.1606,600000.0
2012-09-26 14:10:00,7.62,7.63,7.62,7.62,115200.0,7.1606,7.17,7.1606,7.1606,115200.0
2012-09-26 14:15:00,7.62,7.63,7.62,7.63,436800.0,7.1606,7.17,7.1606,7.17,436800.0
2012-09-26 14:20:00,7.63,7.63,7.62,7.62,432000.0,7.17,7.17,7.1606,7.1606,432000.0
2012-09-26 14:25:00,7.62,7.64,7.62,7.62,456000.0,7.1606,7.1794,7.1606,7.1606,456000.0
2012-09-26 14:30:00,7.62,7.62,7.6,7.62,872000.0,7.1606,7.1606,7.1418,7.1606,872000.0
2012-09-26 14:35:00,7.62,7.62,7.61,7.61,104000.0,7.1606,7.1606,7.1512,7.1512,104000.0
2012-09-26 14:40:00,7.62,7.62,7.61,7.61,176800.0,7.1606,7.1606,7.1512,7.1512,176800.0
2012-09-26 14:45:00,7.62,7.62,7.61,7.61,222400.0,7.1606,7.1606,7.1512,7.1512,222400.0
2012-09-26 14:50:00,7.61,7.61,7.6,7.6,204000.0,7.1512,7.1512,7.1418,7.1418,204000.0
2012-09-26 14:55:00,7.61,7.61,7.6,7.61,319200.0,7.1512,7.1512,7.1418,7.1512,319200.0
2012-09-26 15:00:00,7.61,7.61,7.6,7.6,377600.0,7.1512,7.1512,7.1418,7.1418,377600.0
2012-09-26 15:05:00,7.6,7.6,7.58,7.59,550400.0,7.1418,7.1418,7.123,7.1324,550400.0
2012-09-26 15:10:00,7.59,7.6,7.59,7.6,121600.0,7.1324,7.1418,7.1324,7.1418,121600.0
2012-09-26 15:15:00,7.6,7.61,7.6,7.61,695200.0,7.1418,7.1512,7.1418,7.1512,695200.0
2012-09-26 15:20:00,7.6,7.61,7.6,7.6,288000.0,7.1418,7.1512,7.1418,7.1418,288000.0
2012-09-26 15:25:00,7.6,7.61,7.59,7.59,273600.0,7.1418,7.1512,7.1324,7.1324,273600.0
2012-09-26 15:30:00,7.59,7.6,7.58,7.59,317600.0,7.1324,7.1418,7.123,7.1324,317600.0
2012-09-26 15:35:00,7.59,7.59,7.57,7.59,673600.0,7.1324,7.1324,7.1136,7.1324,673600.0
2012-09-26 15:40:00,7.59,7.59,7.58,7.59,457600.0,7.1324,7.1324,7.123,7.1324,457600.0
2012-09-26 15:45:00,7.59,7.59,7.58,7.58,440800.0,7.1324,7.1324,7.123,7.123,440800.0
2012-09-26 15:50:00,7.57,7.6,7.57,7.59,1448000.0,7.1136,7.1418,7.1136,7.1324,1448000.0
2012-09-26 15:55:00,7.59,7.59,7.58,7.59,1282400.0,7.1324,7.1324,7.123,7.1324,1282400.0
2012-09-27 09:30:00,7.65,7.65,7.64,7.64,1335200.0,7.1888,7.1888,7.1794,7.1794,1335200.0
2012-09-27 09:35:00,7.64,7.64,7.63,7.64,331200.0,7.1794,7.1794,7.17,7.1794,331200.0
2012-09-27 09:40:00,7.64,7.64,7.63,7.64,820800.0,7.1794,7.1794,7.17,7.1794,820800.0
2012-09-27 09:45:00,7.64,7.64,7.63,7.64,424000.0,7.1794,7.1794,7.17,7.1794,424000.0
2012-09-27 09:50:00,7.64,7.64,7.63,7.63,293600.0,7.1794,7.1794,7.17,7.17,293600.0
2012-09-27 09:55:00,7.63,7.63,7.62,7.63,623200.0,7.17,7.17,7.1606,7.17,623200.0
2012-09-27 10:00:00,7.62,7.64,7.61,7.61,685600.0,7.1606,7.1794,7.1512,7.1512,685600.0
2012-09-27 10:05:00,7.61,7.62,7.61,7.62,384000.0,7.1512,7.1606,7.1512,7.1606,384000.0
2012-09-27 10:10:00,7.61,7.63,7.61,7.62,762400.0,7.1512,7.17,7.1512,7.1606,762400.0
2012-09-27 10:15:00,7.62,7.64,7.62,7.63,461600.0,7.1606,7.1794,7.1606,7.17,461600.0
2012-09-27 10:20:00,7.63,7.64,7.62,7.63,281600.0,7.17,7.1794,7.1606,7.17,281600.0
2012-09-27 10:25:00,7.63,7.63,7.61,7.62,580800.0,7.17,7.17,7.1512,7.1606,580800.0
2012-09-27 10:30:00,7.62,7.63,7.62,7.63,280000.0,7.1606,7.17,7.1606,7.17,280000.0
2012-09-27 10:35:00,7.63,7.63,7.62,7.62,426400.0,7.17,7.17,7.1606,7.1606,426400.0
2012-09-27 10:40:00,7.62,7.63,7.62,7.63,184800.0,7.1606,7.17,7.1606,7.17,184800.0
2012-09-27 10:45:00,7.63,7.64,7.63,7.64,446400.0,7.17,7.1794,7.17,7.1794,446400.0
2012-09-27 10:50:00,7.64,7.64,7.63,7.64,655200.0,7.1794,7.1794,7.17,7.1794,655200.0
2012-09-27 10:55:00,7.64,7.65,7.63,7.64,798400.0,7.1794,7.1888,7.17,7.1794,798400.0
2012-09-27 11:00:00,7.64,7.65,7.64,7.65,222400.0,7.1794,7.1888,7.1794,7.1888,222400.0
2012-09-27 11:05:00,7.65,7.65,7.64,7.64,191200.0,7.1888,7.1888,7.1794,7.1794,191200.0
2012-09-27 11:10:00,7.64,7.64,7.63,7.64,588000.0,7.1794,7.1794,7.17,7.1794,588000.0
2012-09-27 11:15:00,7.63,7.64,7.63,7.64,123200.0,7.17,7.1794,7.17,7.1794,123200.0
2012-09-27 11:20:00,7.64,7.64,7.62,7.63,406400.0,7.1794,7.1794,7.1606,7.17,406400.0
2012-09-27 11:25:00,7.63,7.63,7.61,7.63,380000.0,7.17,7.17,7.1512,7.17,380000.0
2012-09-27 11:30:00,7.63,7.63,7.62,7.63,193600.0,7.17,7.17,7.1606,7.17,193600.0
2012-09-27 11:35:00,7.63,7.64,7.63,7.63,227200.0,7.17,7.1794,7.17,7.17,227200.0
2012-09-27 11:40:00,7.64,7.64,7.63,7.63,271200.0,7.1794,7.1794,7.17,7.17,271200.0
2012-09-27 11:45:00,7.64,7.64,7.63,7.64,88000.0,7.1794,7.1794,7.17,7.1794,88000.0
2012-09-27 11:50:00,7.64,7.65,7.63,7.65,125600.0,7.1794,7.1888,7.17,7.1888,125600.0
2012-09-27 11:55:00,7.65,7.68,7.65,7.68,1416000.0,7.1888,7.217,7.1888,7.217,1416000.0
2012-09-27 12:00:00,7.68,7.69,7.67,7.69,1192800.0,7.217,7.2264,7.2076,7.2264,1192800.0
2012-09-27 12:05:00,7.69,7.7,7.69,7.7,877600.0,7.2264,7.2357,7.2264,7.2357,877600.0
2012-09-27 12:10:00,7.7,7.71,7.7,7.7,619200.0,7.2357,7.2451,7.2357,7.2357,619200.0
2012-09-27 12:15:00,7.7,7.7,7.7,7.7,517600.0,7.2357,7.2357,7.2357,7.2357,517600.0
2012-09-27 12:20:00,7.7,7.7,7.69,7.7,169600.0,7.2357,7.2357,7.2264,7.2357,169600.0
2012-09-27 12:25:00,7.7,7.73,7.7,7.72,1036000.0,7.2357,7.2639,7.2357,7.2545,1036000.0
2012-09-27 12:30:00,7.72,7.73,7.72,7.72,201600.0,7.2545,7.2639,7.2545,7.2545,201600.0
2012-09-27 12:35:00,7.72,7.72,7.71,7.72,318400.0,7.2545,7.2545,7.2451,7.2545,318400.0
2012-09-27 12:40:00,7.72,7.72,7.71,7.71,270400.0,7.2545,7.2545,7.2451,7.2451,270400.0
2012-09-27 12:45:00,7.71,7.72,7.71,7.71,134400.0,7.2451,7.2545,7.2451,7.2451,134400.0
2012-09-27 12:50:00,7.71,7.71,7.71,7.71,25600.0,7.2451,7.2451,7.2451,7.2451,25600.0
2012-09-27 12:55:00,7.71,7.72,7.71,7.71,354400.0,7.2451,7.2545,7.2451,7.2451,354400.0
2012-09-27 13:00:00,7.71,7.71,7.71,7.71,96800.0,7.2451,7.2451,7.2451,7.2451,96800.0
2012-09-27 13:05:00,7.71,7.72,7.71,7.71,272800.0,7.2451,7.2545,7.2451,7.2451,272800.0
2012-09-27 13:10:00,7.72,7.72,7.71,7.71,32000.0,7.2545,7.2545,7.2451,7.2451,32000.0
2012-09-27 13:15:00,7.71,7.72,7.71,7.72,143200.0,7.2451,7.2545,7.2451,7.2545,143200.0
2012-09-27 13:20:00,7.72,7.72,7.72,7.72,73600.0,7.2545,7.2545,7.2545,7.2545,73600.0
2012-09-27 13:25:00,7.72,7.73,7.72,7.72,319200.0,7.2545,7.2639,7.2545,7.2545,319200.0
2012-09-27 13:30:00,7.72,7.73,7.72,7.73,259200.0,7.2545,7.2639,7.2545,7.2639,259200.0
2012-09-27 13:35:00,7.73,7.75,7.73,7.74,490400.0,7.2639,7.2827,7.2639,7.2733,490400.0
2012-09-27 13:40:00,7.74,7.76,7.74,7.75,1084800.0,7.2733,7.2921,7.2733,7.2827,1084800.0
2012-09-27 13:45:00,7.75,7.75,7.75,7.75,197600.0,7.2827,7.2827,7.2827,7.2827,197600.0
2012-09-27 13:50:00,7.75,7.75,7.73,7.74,212800.0,7.2827,7.2827,7.2639,7.2733,212800.0
2012-09-27 13:55:00,7.74,7.74,7.73,7.74,162400.0,7.2733,7.2733,7.2639,7.2733,162400.0
2012-09-27 14:00:00,7.74,7.74,7.74,7.74,288000.0,7.2733,7.2733,7.2733,7.2733,288000.0
2012-09-27 14:05:00,7.74,7.74,7.74,7.74,172800.0,7.2733,7.2733,7.2733,7.2733,172800.0
2012-09-27 14:10:00,7.74,7.75,7.74,7.75,117600.0,7.2733,7.2827,7.2733,7.2827,117600.0
2012-09-27 14:15:00,7.75,7.75,7.74,7.75,105600.0,7.2827,7.2827,7.2733,7.2827,105600.0
2012-09-27 14:20:00,7.75,7.75,7.75,7.75,72800.0,7.2827,7.2827,7.2827,7.2827,72800.0
2012-09-27 14:25:00,7.75,7.75,7.75,7.75,270400.0,7.2827,7.2827,7.2827,7.2827,270400.0
2012-09-27 14:30:00,7.75,7.75,7.75,7.75,233600.0,7.2827,7.2827,7.2827,7.2827,233600.0
2012-09-27 14:35:00,7.75,7.75,7.75,7.75,136800.0,7.2827,7.2827,7.2827,7.2827,136800.0
2012-09-27 14:40:00,7.75,7.75,7.75,7.75,220000.0,7.2827,7.2827,7.2827,7.2827,220000.0
2012-09-27 14:45:00,7.75,7.75,7.75,7.75,105600.0,7.2827,7.2827,7.2827,7.2827,105600.0
2012-09-27 14:50:00,7.76,7.76,7.74,7.74,392800.0,7.2921,7.2921,7.2733,7.2733,392800.0
2012-09-27 14:55:00,7.74,7.74,7.74,7.74,180800.0,7.2733,7.2733,7.2733,7.2733,180800.0
2012-09-27 15:00:00,7.74,7.74,7.73,7.74,416000.0,7.2733,7.2733,7.2639,7.2733,416000.0
2012-09-27 15:05:00,7.74,7.74,7.74,7.74,156800.0,7.2733,7.2733,7.2733,7.2733,156800.0
2012-09-27 15:10:00,7.74,7.74,7.73,7.73,152800.0,7.2733,7.2733,7.2639,7.2639,152800.0
2012-09-27 15:15:00,7.73,7.74,7.73,7.73,849600.0,7.2639,7.2733,7.2639,7.2639,849600.0
2012-09-27 15:20:00,7.73,7.73,7.73,7.73,284800.0,7.2639,7.2639,7.2639,7.2639,284800.0
2012-09-27 15:25:00,7.73,7.74,7.73,7.73,252000.0,7.2639,7.2733,7.2639,7.2639,252000.0
2012-09-27 15:30:00,7.73,7.74,7.73,7.74,172800.0,7.2639,7.2733,7.2639,7.2733,172800.0
2012-09-27 15:35:00,7.74,7.75,7.74,7.74,280800.0,7.2733,7.2827,7.2733,7.2733,280800.0
2012-09-27 15:40:00,7.74,7.74,7.74,7.74,225600.0,7.2733,7.2733,7.2733,7.2733,225600.0
2012-09-27 15:45:00,7.74,7.74,7.72,7.73,596000.0,7.2733,7.2733,7.2545,7.2639,596000.0
2012-09-27 15:50:00,7.73,7.73,7.72,7.72,757600.0,7.2639,7.2639,7.2545,7.2545,757600.0
2012-09-27 15:55:00,7.72,7.73,7.72,7.73,1408000.0,7.2545,7.2639,7.2545,7.2639,1408000.0
2012-09-28 09:30:00,7.66,7.67,7.65,7.66,708000.0,7.1982,7.2076,7.1888,7.1982,708000.0
2012-09-28 09:35:00,7.66,7.67,7.66,7.66,714400.0,7.1982,7.2076,7.1982,7.1982,714400.0
2012-09-28 09:40:00,7.66,7.67,7.64,7.64,867200.0,7.1982,7.2076,7.1794,7.1794,867200.0
2012-09-28 09:45:00,7.64,7.64,7.61,7.63,1548800.0,7.1794,7.1794,7.1512,7.17,1548800.0
2012-09-28 09:50:00,7.63,7.63,7.61,7.62,1061600.0,7.17,7.17,7.1512,7.1606,1061600.0
2012-09-28 09:55:00,7.62,7.63,7.61,7.62,729600.0,7.1606,7.17,7.1512,7.1606,729600.0
2012-09-28 10:00:00,7.62,7.65,7.62,7.64,928000.0,7.1606,7.1888,7.1606,7.1794,928000.0
2012-09-28 10:05:00,7.64,7.65,7.64,7.64,314400.0,7.1794,7.1888,7.1794,7.1794,314400.0
2012-09-28 10:10:00,7.64,7.65,7.63,7.64,353600.0,7.1794,7.1888,7.17,7.1794,353600.0
2012-09-28 10:15:00,7.64,7.64,7.62,7.62,494400.0,7.1794,7.1794,7.1606,7.1606,494400.0
2012-09-28 10:20:00,7.62,7.63,7.62,7.63,324000.0,7.1606,7.17,7.1606,7.17,324000.0
2012-09-28 10:25:00,7.62,7.62,7.6,7.61,689600.0,7.1606,7.1606,7.1418,7.1512,689600.0
2012-09-28 10:30:00,7.61,7.63,7.61,7.63,624800.0,7.1512,7.17,7.1512,7.17,624800.0
2012-09-28 10:35:00,7.63,7.64,7.62,7.63,268000.0,7.17,7.1794,7.1606,7.17,268000.0
2012-09-28 10:40:00,7.63,7.64,7.63,7.63,277600.0,7.17,7.1794,7.17,7.17,277600.0
2012-09-28 10:45:00,7.62,7.64,7.62,7.64,196800.0,7.1606,7.1794,7.1606,7.1794,196800.0
2012-09-28 10:50:00,7.64,7.64,7.62,7.62,859200.0,7.1794,7.1794,7.1606,7.1606,859200.0
2012-09-28 10:55:00,7.62,7.63,7.62,7.63,217600.0,7.1606,7.17,7.1606,7.17,217600.0
2012-09-28 11:00:00,7.63,7.63,7.62,7.63,213600.0,7.17,7.17,7.1606,7.17,213600.0
2012-09-28 11:05:00,7.63,7.63,7.63,7.63,116800.0,7.17,7.17,7.17,7.17,116800.0
2012-09-28 11:10:00,7.63,7.63,7.62,7.62,252800.0,7.17,7.17,7.1606,7.1606,252800.0
2012-09-28 11:15:00,7.62,7.63,7.62,7.62,344000.0,7.1606,7.17,7.1606,7.1606,344000.0
2012-09-28 11:20:00,7.62,7.63,7.62,7.62,192800.0,7.1606,7.17,7.1606,7.1606,192800.0
2012-09-28 11:25:00,7.62,7.62,7.6,7.6,364800.0,7.1606,7.1606,7.1418,7.1418,364800.0
2012-09-28 11:30:00,7.61,7.62,7.6,7.61,482400.0,7.1512,7.1606,7.1418,7.1512,482400.0
2012-09-28 11:35:00,7.61,7.61,7.61,7.61,259200.0,7.1512,7.1512,7.1512,7.1512,259200.0
2012-09-28 11:40:00,7.61,7.63,7.61,7.62,153600.0,7.1512,7.17,7.1512,7.1606,153600.0
2012-09-28 11:45:00,7.62,7.64,7.62,7.64,355200.0,7.1606,7.1794,7.1606,7.1794,355200.0
2012-09-28 11:50:00,7.64,7.64,7.62,7.63,268800.0,7.1794,7.1794,7.1606,7.17,268800.0
2012-09-28 11:55:00,7.63,7.64,7.63,7.64,276000.0,7.17,7.1794,7.17,7.1794,276000.0
2012-09-28 12:00:00,7.64,7.65,7.63,7.64,1230400.0,7.1794,7.1888,7.17,7.1794,1230400.0
2012-09-28 12:05:00,7.64,7.66,7.64,7.66,521600.0,7.1794,7.1982,7.1794,7.1982,521600.0
2012-09-28 12:10:00,7.66,7.68,7.66,7.67,1480000.0,7.1982,7.217,7.1982,7.2076,1480000.0
2012-09-28 12:15:00,7.67,7.69,7.67,7.68,1031200.0,7.2076,7.2264,7.2076,7.217,1031200.0
2012-09-28 12:20:00,7.68,7.68,7.67,7.67,324800.0,7.217,7.217,7.2076,7.2076,324800.0
2012-09-28 12:25:00,7.67,7.67,7.65,7.66,353600.0,7.2076,7.2076,7.1888,7.1982,353600.0
2012-09-28 12:30:00,7.66,7.67,7.66,7.66,531200.0,7.1982,7.2076,7.1982,7.1982,531200.0
2012-09-28 12:35:00,7.66,7.67,7.66,7.66,185600.0,7.1982,7.2076,7.1982,7.1982,185600.0
2012-09-28 12:40:00,7.66,7.66,7.66,7.66,393600.0,7.1982,7.1982,7.1982,7.1982,393600.0
2012-09-28 12:45:00,7.66,7.67,7.66,7.66,95200.0,7.1982,7.2076,7.1982,7.1982,95200.0
2012-09-28 12:50:00,7.66,7.67,7.66,7.67,105600.0,7.1982,7.2076,7.1982,7.2076,105600.0
2012-09-28 12:55:00,7.67,7.67,7.66,7.67,139200.0,7.2076,7.2076,7.1982,7.2076,139200.0
2012-09-28 13:00:00,7.67,7.67,7.67,7.67,230400.0,7.2076,7.2076,7.2076,7.2076,230400.0
2012-09-28 13:05:00,7.67,7.67,7.66,7.66,302400.0,7.2076,7.2076,7.1982,7.1982,302400.0
2012-09-28 13:10:00,7.66,7.67,7.64,7.66,706400.0,7.1982,7.2076,7.1794,7.1982,706400.0
2012-09-28 13:15:00,7.66,7.66,7.66,7.66,196800.0,7.1982,7.1982,7.1982,7.1982,196800.0
2012-09-28 13:20:00,7.66,7.68,7.66,7.67,474400.0,7.1982,7.217,7.1982,7.2076,474400.0
2012-09-28 13:25:00,7.68,7.68,7.67,7.68,148800.0,7.217,7.217,7.2076,7.217,148800.0
2012-09-28 13:30:00,7.68,7.68,7.68,7.68,339200.0,7.217,7.217,7.217,7.217,339200.0
2012-09-28 13:35:00,7.68,7.71,7.68,7.71,703200.0,7.217,7.2451,7.217,7.2451,703200.0
2012-09-28 13:40:00,7.71,7.72,7.71,7.71,1458400.0,7.2451,7.2545,7.2451,7.2451,1458400.0
2012-09-28 13:45:00,7.71,7.71,7.7,7.7,926400.0,7.2451,7.2451,7.2357,7.2357,926400.0
2012-09-28 13:50:00,7.7,7.7,7.69,7.7,501600.0,7.2357,7.2357,7.2264,7.2357,501600.0
2012-09-28 13:55:00,7.7,7.7,7.69,7.7,624800.0,7.2357,7.2357,7.2264,7.2357,624800.0
2012-09-28 14:00:00,7.7,7.71,7.69,7.7,852800.0,7.2357,7.2451,7.2264,7.2357,852800.0
2012-09-28 14:05:00,7.7,7.7,7.68,7.68,847200.0,7.2357,7.2357,7.217,7.217,847200.0
2012-09-28 14:10:00,7.69,7.69,7.68,7.69,810400.0,7.2264,7.2264,7.217,7.2264,810400.0
2012-09-28 14:15:00,7.69,7.69,7.68,7.68,284800.0,7.2264,7.2264,7.217,7.217,284800.0
2012-09-28 14:20:00,7.68,7.69,7.68,7.68,404800.0,7.217,7.2264,7.217,7.217,404800.0
2012-09-28 14:25:00,7.68,7.68,7.67,7.67,503200.0,7.217,7.217,7.2076,7.2076,503200.0
2012-09-28 14:30:00,7.67,7.67,7.65,7.67,361600.0,7.2076,7.2076,7.1888,7.2076,361600.0
2012-09-28 14:35:00,7.67,7.67,7.65,7.67,540000.0,7.2076,7.2076,7.1888,7.2076,540000.0
2012-09-28 14:40:00,7.67,7.67,7.66,7.67,133600.0,7.2076,7.2076,7.1982,7.2076,133600.0
2012-09-28 14:45:00,7.67,7.67,7.67,7.67,126400.0,7.2076,7.2076,7.2076,7.2076,126400.0
2012-09-28 14:50:00,7.67,7.67,7.67,7.67,176800.0,7.2076,7.2076,7.2076,7.2076,176800.0
2012-09-28 14:55:00,7.67,7.67,7.67,7.67,140000.0,7.2076,7.2076,7.2076,7.2076,140000.0
2012-09-28 15:00:00,7.67,7.67,7.66,7.67,192000.0,7.2076,7.2076,7.1982,7.2076,192000.0
2012-09-28 15:05:00,7.67,7.67,7.66,7.66,451200.0,7.2076,7.2076,7.1982,7.1982,451200.0
2012-09-28 15:10:00,7.66,7.67,7.66,7.67,157600.0,7.1982,7.2076,7.1982,7.2076,157600.0
2012-09-28 15:15:00,7.67,7.67,7.65,7.65,378400.0,7.2076,7.2076,7.1888,7.1888,378400.0
2012-09-28 15:20:00,7.65,7.66,7.65,7.66,263200.0,7.1888,7.1982,7.1888,7.1982,263200.0
2012-09-28 15:25:00,7.66,7.66,7.64,7.65,454400.0,7.1982,7.1982,7.1794,7.1888,454400.0
2012-09-28 15:30:00,7.65,7.66,7.64,7.64,432000.0,7.1888,7.1982,7.1794,7.1794,432000.0
2012-09-28 15:35:00,7.64,7.64,7.63,7.63,1013600.0,7.1794,7.1794,7.17,7.17,1013600.0
2012-09-28 15:40:00,7.63,7.65,7.63,7.65,976800.0,7.17,7.1888,7.17,7.1888,976800.0
2012-09-28 15:45:00,7.65,7.69,7.65,7.67,1801600.0,7.1888,7.2264,7.1888,7.2076,1801600.0
2012-09-28 15:50:00,7.67,7.68,7.66,7.67,1566400.0,7.2076,7.217,7.1982,7.2076,1566400.0
2012-09-28 15:55:00,7.67,7.67,7.64,7.64,1893600.0,7.2076,7.2076,7.1794,7.1794,1893600.0
2012-10-01 09:30:00,7.71,7.75,7.7,7.74,2173600.0,7.2451,7.2827,7.2357,7.2733,2173600.0
2012-10-01 09:35:00,7.74,7.75,7.74,7.75,1402400.0,7.2733,7.2827,7.2733,7.2827,1402400.0
2012-10-01 09:40:00,7.75,7.75,7.74,7.74,1328000.0,7.2827,7.2827,7.2733,7.2733,1328000.0
2012-10-01 09:45:00,7.74,7.75,7.73,7.74,828800.0,7.2733,7.2827,7.2639,7.2733,828800.0
2012-10-01 09:50:00,7.74,7.74,7.72,7.73,730400.0,7.2733,7.2733,7.2545,7.2639,730400.0
2012-10-01 09:55:00,7.73,7.73,7.73,7.73,317600.0,7.2639,7.2639,7.2639,7.2639,317600.0
2012-10-01 10:00:00,7.73,7.82,7.73,7.82,3720000.0,7.2639,7.3485,7.2639,7.3485,3720000.0
2012-10-01 10:05:00,7.82,7.84,7.82,7.83,2076800.0,7.3485,7.3673,7.3485,7.3579,2076800.0
2012-10-01 10:10:00,7.83,7.83,7.82,7.82,1156000.0,7.3579,7.3579,7.3485,7.3485,1156000.0
2012-10-01 10:15:00,7.82,7.83,7.81,7.81,595200.0,7.3485,7.3579,7.3391,7.3391,595200.0
2012-10-01 10:20:00,7.81,7.82,7.81,7.81,511200.0,7.3391,7.3485,7.3391,7.3391,511200.0
2012-10-01 10:25:00,7.81,7.81,7.8,7.81,583200.0,7.3391,7.3391,7.3297,7.3391,583200.0
2012-10-01 10:30:00,7.81,7.81,7.8,7.8,710400.0,7.3391,7.3391,7.3297,7.3297,710400.0
2012-10-01 10:35:00,7.8,7.81,7.8,7.81,595200.0,7.3297,7.3391,7.3297,7.3391,595200.0
2012-10-01 10:40:00,7.81,7.81,7.79,7.8,558400.0,7.3391,7.3391,7.3203,7.3297,558400.0
2012-10-01 10:45:00,7.8,7.81,7.79,7.79,216800.0,7.3297,7.3391,7.3203,7.3203,216800.0
2012-10-01 10:50:00,7.79,7.8,7.79,7.8,573600.0,7.3203,7.3297,7.3203,7.3297,573600.0
2012-10-01 10:55:00,7.8,7.8,7.79,7.8,435200.0,7.3297,7.3297,7.3203,7.3297,435200.0
2012-10-01 11:00:00,7.8,7.81,7.8,7.81,380000.0,7.3297,7.3391,7.3297,7.3391,380000.0
2012-10-01 11:05:00,7.81,7.81,7.81,7.81,320000.0,7.3391,7.3391,7.3391,7.3391,320000.0
2012-10-01 11:10:00,7.81,7.82,7.81,7.81,436000.0,7.3391,7.3485,7.3391,7.3391,436000.0
2012-10-01 11:15:00,7.81,7.81,7.81,7.81,500000.0,7.3391,7.3391,7.3391,7.3391,500000.0
2012-10-01 11:20:00,7.81,7.81,7.81,7.81,357600.0,7.3391,7.3391,7.3391,7.3391,357600.0
2012-10-01 11:25:00,7.81,7.82,7.8,7.81,809600.0,7.3391,7.3485,7.3297,7.3391,809600.0
2012-10-01 11:30:00,7.81,7.81,7.8,7.8,406400.0,7.3391,7.3391,7.3297,7.3297,406400.0
2012-10-01 11:35:00,7.8,7.8,7.8,7.8,245600.0,7.3297,7.3297,7.3297,7.3297,245600.0
2012-10-01 11:40:00,7.8,7.81,7.8,7.8,1104000.0,7.3297,7.3391,7.3297,7.3297,1104000.0
2012-10-01 11:45:00,7.81,7.81,7.8,7.8,245600.0,7.3391,7.3391,7.3297,7.3297,245600.0
2012-10-01 11:50:00,7.8,7.8,7.79,7.79,364000.0,7.3297,7.3297,7.3203,7.3203,364000.0
2012-10-01 11:55:00,7.79,7.79,7.77,7.78,646400.0,7.3203,7.3203,7.3015,7.3109,646400.0
2012-10-01 12:00:00,7.78,7.79,7.78,7.78,536800.0,7.3109,7.3203,7.3109,7.3109,536800.0
2012-10-01 12:05:00,7.78,7.78,7.78,7.78,392800.0,7.3109,7.3109,7.3109,7.3109,392800.0
2012-10-01 12:10:00,7.78,7.79,7.78,7.78,281600.0,7.3109,7.3203,7.3109,7.3109,281600.0
2012-10-01 12:15:00,7.78,7.79,7.78,7.78,285600.0,7.3109,7.3203,7.3109,7.3109,285600.0
2012-10-01 12:20:00,7.78,7.79,7.78,7.79,408000.0,7.3109,7.3203,7.3109,7.3203,408000.0
2012-10-01 12:25:00,7.79,7.79,7.79,7.79,772800.0,7.3203,7.3203,7.3203,7.3203,772800.0
2012-10-01 12:30:00,7.79,7.8,7.78,7.78,1265600.0,7.3203,7.3297,7.3109,7.3109,1265600.0
2012-10-01 12:35:00,7.78,7.79,7.78,7.78,975200.0,7.3109,7.3203,7.3109,7.3109,975200.0
2012-10-01 12:40:00,7.78,7.79,7.78,7.79,741600.0,7.3109,7.3203,7.3109,7.3203,741600.0
2012-10-01 12:45:00,7.79,7.79,7.76,7.76,1349600.0,7.3203,7.3203,7.2921,7.2921,1349600.0
2012-10-01 12:50:00,7.76,7.76,7.73,7.74,1963200.0,7.2921,7.2921,7.2639,7.2733,1963200.0
2012-10-01 12:55:00,7.74,7.75,7.74,7.75,787200.0,7.2733,7.2827,7.2733,7.2827,787200.0
2012-10-01 13:00:00,7.75,7.75,7.73,7.74,447200.0,7.2827,7.2827,7.2639,7.2733,447200.0
2012-10-01 13:05:00,7.74,7.75,7.73,7.73,684800.0,7.2733,7.2827,7.2639,7.2639,684800.0
2012-10-01 13:10:00,7.73,7.73,7.7,7.71,1436800.0,7.2639,7.2639,7.2357,7.2451,1436800.0
2012-10-01 13:15:00,7.71,7.72,7.7,7.72,562400.0,7.2451,7.2545,7.2357,7.2545,562400.0
2012-10-01 13:20:00,7.72,7.72,7.71,7.71,500800.0,7.2545,7.2545,7.2451,7.2451,500800.0
2012-10-01 13:25:00,7.71,7.73,7.71,7.73,2592800.0,7.2451,7.2639,7.2451,7.2639,2592800.0
2012-10-01 13:30:00,7.73,7.73,7.71,7.72,7040000.0,7.2639,7.2639,7.2451,7.2545,7040000.0
2012-10-01 13:35:00,7.72,7.73,7.71,7.71,510400.0,7.2545,7.2639,7.2451,7.2451,510400.0
2012-10-01 13:40:00,7.71,7.72,7.7,7.72,925600.0,7.2451,7.2545,7.2357,7.2545,925600.0
2012-10-01 13:45:00,7.72,7.73,7.72,7.73,1143200.0,7.2545,7.2639,7.2545,7.2639,1143200.0
2012-10-01 13:50:00,7.73,7.74,7.73,7.74,767200.0,7.2639,7.2733,7.2639,7.2733,767200.0
2012-10-01 13:55:00,7.74,7.75,7.74,7.75,637600.0,7.2733,7.2827,7.2733,7.2827,637600.0
2012-10-01 14:00:00,7.75,7.76,7.74,7.76,584800.0,7.2827,7.2921,7.2733,7.2921,584800.0
2012-10-01 14:05:00,7.76,7.76,7.75,7.75,534400.0,7.2921,7.2921,7.2827,7.2827,534400.0
2012-10-01 14:10:00,7.75,7.76,7.74,7.75,692000.0,7.2827,7.2921,7.2733,7.2827,692000.0
2012-10-01 14:15:00,7.75,7.75,7.73,7.73,1644800.0,7.2827,7.2827,7.2639,7.2639,1644800.0
2012-10-01 14:20:00,7.73,7.74,7.73,7.74,1176800.0,7.2639,7.2733,7.2639,7.2733,1176800.0
2012-10-01 14:25:00,7.74,7.74,7.73,7.74,718400.0,7.2733,7.2733,7.2639,7.2733,718400.0
2012-10-01 14:30:00,7.74,7.75,7.73,7.74,2029600.0,7.2733,7.2827,7.2639,7.2733,2029600.0
2012-10-01 14:35:00,7.74,7.75,7.74,7.75,1388800.0,7.2733,7.2827,7.2733,7.2827,1388800.0
2012-10-01 14:40:00,7.75,7.76,7.74,7.76,1159200.0,7.2827,7.2921,7.2733,7.2921,1159200.0
2012-10-01 14:45:00,7.76,7.76,7.75,7.75,8365600.0,7.2921,7.2921,7.2827,7.2827,8365600.0
2012-10-01 14:50:00,7.75,7.75,7.75,7.75,2348000.0,7.2827,7.2827,7.2827,7.2827,2348000.0
2012-10-01 14:55:00,7.75,7.76,7.75,7.76,511200.0,7.2827,7.2921,7.2827,7.2921,511200.0
2012-10-01 15:00:00,7.75,7.75,7.73,7.73,327200.0,7.2827,7.2827,7.2639,7.2639,327200.0
2012-10-01 15:05:00,7.73,7.74,7.73,7.73,1087200.0,7.2639,7.2733,7.2639,7.2639,1087200.0
2012-10-01 15:10:00,7.73,7.73,7.7,7.7,969600.0,7.2639,7.2639,7.2357,7.2357,969600.0
2012-10-01 15:15:00,7.7,7.71,7.7,7.7,5772000.0,7.2357,7.2451,7.2357,7.2357,5772000.0
2012-10-01 15:20:00,7.7,7.7,7.67,7.67,1264000.0,7.2357,7.2357,7.2076,7.2076,1264000.0
2012-10-01 15:25:00,7.67,7.69,7.66,7.69,1682400.0,7.2076,7.2264,7.1982,7.2264,1682400.0
2012-10-01 15:30:00,7.68,7.69,7.68,7.69,463200.0,7.217,7.2264,7.217,7.2264,463200.0
2012-10-01 15:35:00,7.69,7.69,7.67,7.69,469600.0,7.2264,7.2264,7.2076,7.2264,469600.0
2012-10-01 15:40:00,7.68,7.71,7.68,7.69,783200.0,7.217,7.2451,7.217,7.2264,783200.0
2012-10-01 15:45:00,7.7,7.7,7.68,7.69,1554400.0,7.2357,7.2357,7.217,7.2264,1554400.0
2012-10-01 15:50:00,7.69,7.7,7.67,7.68,1524000.0,7.2264,7.2357,7.2076,7.217,1524000.0
2012-10-01 15:55:00,7.68,7.7,7.68,7.7,2380800.0,7.217,7.2357,7.217,7.2357,2380800.0
2012-10-02 09:30:00,7.76,7.78,7.75,7.77,1168800.0,7.2921,7.3109,7.2827,7.3015,1168800.0
2012-10-02 09:35:00,7.77,7.78,7.74,7.75,2008800.0,7.3015,7.3109,7.2733,7.2827,2008800.0
2012-10-02 09:40:00,7.75,7.75,7.73,7.74,6102400.0,7.2827,7.2827,7.2639,7.2733,6102400.0
2012-10-02 09:45:00,7.74,7.76,7.74,7.74,1252800.0,7.2733,7.2921,7.2733,7.2733,1252800.0
2012-10-02 09:50:00,7.74,7.75,7.73,7.74,427200.0,7.2733,7.2827,7.2639,7.2733,427200.0
2012-10-02 09:55:00,7.74,7.75,7.73,7.73,634400.0,7.2733,7.2827,7.2639,7.2639,634400.0
2012-10-02 10:00:00,7.73,7.73,7.7,7.7,2124800.0,7.2639,7.2639,7.2357,7.2357,2124800.0
2012-10-02 10:05:00,7.7,7.71,7.7,7.71,574400.0,7.2357,7.2451,7.2357,7.2451,574400.0
2012-10-02 10:10:00,7.71,7.72,7.71,7.71,356800.0,7.2451,7.2545,7.2451,7.2451,356800.0
2012-10-02 10:15:00,7.71,7.72,7.71,7.72,346400.0,7.2451,7.2545,7.2451,7.2545,346400.0
2012-10-02 10:20:00,7.72,7.73,7.72,7.73,331200.0,7.2545,7.2639,7.2545,7.2639,331200.0
2012-10-02 10:25:00,7.73,7.73,7.72,7.73,340000.0,7.2639,7.2639,7.2545,7.2639,340000.0
2012-10-02 10:30:00,7.73,7.75,7.73,7.74,615200.0,7.2639,7.2827,7.2639,7.2733,615200.0
2012-10-02 10:35:00,7.75,7.76,7.74,7.74,402400.0,7.2827,7.2921,7.2733,7.2733,402400.0
2012-10-02 10:40:00,7.74,7.75,7.73,7.73,476000.0,7.2733,7.2827,7.2639,7.2639,476000.0
2012-10-02 10:45:00,7.74,7.74,7.73,7.73,428800.0,7.2733,7.2733,7.2639,7.2639,428800.0
2012-10-02 10:50:00,7.73,7.73,7.7,7.7,1027200.0,7.2639,7.2639,7.2357,7.2357,1027200.0
2012-10-02 10:55:00,7.7,7.71,7.69,7.7,986400.0,7.2357,7.2451,7.2264,7.2357,986400.0
2012-10-02 11:00:00,7.7,7.7,7.69,7.7,772800.0,7.2357,7.2357,7.2264,7.2357,772800.0
2012-10-02 11:05:00,7.7,7.7,7.69,7.69,639200.0,7.2357,7.2357,7.2264,7.2264,639200.0
2012-10-02 11:10:00,7.69,7.71,7.68,7.71,684000.0,7.2264,7.2451,7.217,7.2451,684000.0
2012-10-02 11:15:00,7.7,7.71,7.7,7.71,669600.0,7.2357,7.2451,7.2357,7.2451,669600.0
2012-10-02 11:20:00,7.71,7.71,7.69,7.7,566400.0,7.2451,7.2451,7.2264,7.2357,566400.0
2012-10-02 11:25:00,7.7,7.7,7.69,7.7,470400.0,7.2357,7.2357,7.2264,7.2357,470400.0
2012-10-02 11:30:00,7.7,7.72,7.7,7.7,796800.0,7.2357,7.2545,7.2357,7.2357,796800.0
2012-10-02 11:35:00,7.7,7.7,7.65,7.66,2586400.0,7.2357,7.2357,7.1888,7.1982,2586400.0
2012-10-02 11:40:00,7.66,7.67,7.64,7.67,1077600.0,7.1982,7.2076,7.1794,7.2076,1077600.0
2012-10-02 11:45:00,7.67,7.67,7.66,7.66,351200.0,7.2076,7.2076,7.1982,7.1982,351200.0
2012-10-02 11:50:00,7.66,7.68,7.66,7.67,541600.0,7.1982,7.217,7.1982,7.2076,541600.0
2012-10-02 11:55:00,7.67,7.67,7.65,7.66,788000.0,7.2076,7.2076,7.1888,7.1982,788000.0
2012-10-02 12:00:00,7.66,7.67,7.65,7.67,705600.0,7.1982,7.2076,7.1888,7.2076,705600.0
2012-10-02 12:05:00,7.67,7.67,7.67,7.67,183200.0,7.2076,7.2076,7.2076,7.2076,183200.0
2012-10-02 12:10:00,7.67,7.68,7.66,7.68,567200.0,7.2076,7.217,7.1982,7.217,567200.0
2012-10-02 12:15:00,7.68,7.7,7.67,7.69,597600.0,7.217,7.2357,7.2076,7.2264,597600.0
2012-10-02 12:20:00,7.69,7.69,7.68,7.68,530400.0,7.2264,7.2264,7.217,7.217,530400.0
2012-10-02 12:25:00,7.69,7.69,7.68,7.68,337600.0,7.2264,7.2264,7.217,7.217,337600.0
2012-10-02 12:30:00,7.68,7.68,7.67,7.67,181600.0,7.217,7.217,7.2076,7.2076,181600.0
2012-10-02 12:35:00,7.67,7.68,7.67,7.68,105600.0,7.2076,7.217,7.2076,7.217,105600.0
2012-10-02 12:40:00,7.68,7.68,7.67,7.68,244000.0,7.217,7.217,7.2076,7.217,244000.0
2012-10-02 12:45:00,7.68,7.69,7.68,7.68,148800.0,7.217,7.2264,7.217,7.217,148800.0
2012-10-02 12:50:00,7.68,7.69,7.68,7.69,163200.0,7.217,7.2264,7.217,7.2264,163200.0
2012-10-02 12:55:00,7.69,7.69,7.68,7.68,65600.0,7.2264,7.2264,7.217,7.217,65600.0
2012-10-02 13:00:00,7.68,7.68,7.68,7.68,50400.0,7.217,7.217,7.217,7.217,50400.0
2012-10-02 13:05:00,7.68,7.68,7.68,7.68,27200.0,7.217,7.217,7.217,7.217,27200.0
2012-10-02 13:10:00,7.68,7.68,7.68,7.68,66400.0,7.217,7.217,7.217,7.217,66400.0
2012-10-02 13:15:00,7.68,7.68,7.68,7.68,45600.0,7.217,7.217,7.217,7.217,45600.0
2012-10-02 13:20:00,7.68,7.68,7.68,7.68,99200.0,7.217,7.217,7.217,7.217,99200.0
2012-10-02 13:25:00,7.68,7.68,7.67,7.67,201600.0,7.217,7.217,7.2076,7.2076,201600.0
2012-10-02 13:30:00,7.67,7.68,7.66,7.67,134400.0,7.2076,7.217,7.1982,7.2076,134400.0
2012-10-02 13:35:00,7.67,7.69,7.67,7.69,207200.0,7.2076,7.2264,7.2076,7.2264,207200.0
2012-10-02 13:40:00,7.69,7.7,7.68,7.69,1059200.0,7.2264,7.2357,7.217,7.2264,1059200.0
2012-10-02 13:45:00,7.69,7.69,7.69,7.69,360000.0,7.2264,7.2264,7.2264,7.2264,360000.0
2012-10-02 13:50:00,7.69,7.69,7.68,7.68,474400.0,7.2264,7.2264,7.217,7.217,474400.0
2012-10-02 13:55:00,7.68,7.68,7.65,7.67,1180000.0,7.217,7.217,7.1888,7.2076,1180000.0
2012-10-02 14:00:00,7.67,7.68,7.67,7.67,144000.0,7.2076,7.217,7.2076,7.2076,144000.0
2012-10-02 14:05:00,7.67,7.68,7.66,7.67,626400.0,7.2076,7.217,7.1982,7.2076,626400.0
2012-10-02 14:10:00,7.67,7.68,7.66,7.67,747200.0,7.2076,7.217,7.1982,7.2076,747200.0
2012-10-02 14:15:00,7.68,7.68,7.67,7.67,296800.0,7.217,7.217,7.2076,7.2076,296800.0
2012-10-02 14:20:00,7.67,7.67,7.66,7.66,120000.0,7.2076,7.2076,7.1982,7.1982,120000.0
2012-10-02 14:25:00,7.66,7.67,7.64,7.65,651200.0,7.1982,7.2076,7.1794,7.1888,651200.0
2012-10-02 14:30:00,7.65,7.65,7.64,7.65,344000.0,7.1888,7.1888,7.1794,7.1888,344000.0
2012-10-02 14:35:00,7.65,7.66,7.65,7.65,201600.0,7.1888,7.1982,7.1888,7.1888,201600.0
2012-10-02 14:40:00,7.65,7.66,7.64,7.65,300800.0,7.1888,7.1982,7.1794,7.1888,300800.0
2012-10-02 14:45:00,7.65,7.65,7.64,7.65,637600.0,7.1888,7.1888,7.1794,7.1888,637600.0
2012-10-02 14:50:00,7.65,7.65,7.65,7.65,350400.0,7.1888,7.1888,7.1888,7.1888,350400.0
2012-10-02 14:55:00,7.65,7.65,7.64,7.64,505600.0,7.1888,7.1888,7.1794,7.1794,505600.0
2012-10-02 15:00:00,7.64,7.65,7.64,7.65,422400.0,7.1794,7.1888,7.1794,7.1888,422400.0
2012-10-02 15:05:00,7.65,7.66,7.65,7.66,548800.0,7.1888,7.1982,7.1888,7.1982,548800.0
2012-10-02 15:10:00,7.66,7.66,7.65,7.65,239200.0,7.1982,7.1982,7.1888,7.1888,239200.0
2012-10-02 15:15:00,7.66,7.67,7.65,7.67,251200.0,7.1982,7.2076,7.1888,7.2076,251200.0
2012-10-02 15:20:00,7.67,7.68,7.66,7.67,288000.0,7.2076,7.217,7.1982,7.2076,288000.0
2012-10-02 15:25:00,7.67,7.68,7.67,7.68,332000.0,7.2076,7.217,7.2076,7.217,332000.0
2012-10-02 15:30:00,7.68,7.69,7.68,7.68,444000.0,7.217,7.2264,7.217,7.217,444000.0
2012-10-02 15:35:00,7.68,7.7,7.68,7.69,431200.0,7.217,7.2357,7.217,7.2264,431200.0
2012-10-02 15:40:00,7.69,7.7,7.68,7.69,884000.0,7.2264,7.2357,7.217,7.2264,884000.0
2012-10-02 15:45:00,7.7,7.71,7.69,7.69,729600.0,7.2357,7.2451,7.2264,7.2264,729600.0
2012-10-02 15:50:00,7.69,7.7,7.69,7.7,1072800.0,7.2264,7.2357,7.2264,7.2357,1072800.0
2012-10-02 15:55:00,7.7,7.71,7.7,7.71,2622400.0,7.2357,7.2451,7.2357,7.2451,2622400.0
2012-10-03 09:30:00,7.75,7.75,7.74,7.74,464000.0,7.2827,7.2827,7.2733,7.2733,464000.0
2012-10-03 09:35:00,7.74,7.74,7.72,7.72,744000.0,7.2733,7.2733,7.2545,7.2545,744000.0
2012-10-03 09:40:00,7.72,7.73,7.71,7.71,844000.0,7.2545,7.2639,7.2451,7.2451,844000.0
2012-10-03 09:45:00,7.71,7.72,7.7,7.71,696000.0,7.2451,7.2545,7.2357,7.2451,696000.0
2012-10-03 09:50:00,7.71,7.72,7.7,7.7,960000.0,7.2451,7.2545,7.2357,7.2357,960000.0
2012-10-03 09:55:00,7.69,7.7,7.69,7.7,600800.0,7.2264,7.2357,7.2264,7.2357,600800.0
2012-10-03 10:00:00,7.7,7.72,7.67,7.68,3192000.0,7.2357,7.2545,7.2076,7.217,3192000.0
2012-10-03 10:05:00,7.68,7.7,7.68,7.7,662400.0,7.217,7.2357,7.217,7.2357,662400.0
2012-10-03 10:10:00,7.7,7.72,7.7,7.72,610400.0,7.2357,7.2545,7.2357,7.2545,610400.0
2012-10-03 10:15:00,7.72,7.75,7.72,7.75,1208000.0,7.2545,7.2827,7.2545,7.2827,1208000.0
2012-10-03 10:20:00,7.75,7.75,7.74,7.74,681600.0,7.2827,7.2827,7.2733,7.2733,681600.0
2012-10-03 10:25:00,7.74,7.75,7.74,7.75,1890400.0,7.2733,7.2827,7.2733,7.2827,1890400.0
2012-10-03 10:30:00,7.75,7.75,7.73,7.73,1450400.0,7.2827,7.2827,7.2639,7.2639,1450400.0
2012-10-03 10:35:00,7.73,7.74,7.73,7.74,447200.0,7.2639,7.2733,7.2639,7.2733,447200.0
2012-10-03 10:40:00,7.74,7.74,7.72,7.73,452800.0,7.2733,7.2733,7.2545,7.2639,452800.0
2012-10-03 10:45:00,7.73,7.74,7.72,7.73,597600.0,7.2639,7.2733,7.2545,7.2639,597600.0
2012-10-03 10:50:00,7.73,7.73,7.72,7.72,220800.0,7.2639,7.2639,7.2545,7.2545,220800.0
2012-10-03 10:55:00,7.72,7.73,7.72,7.72,333600.0,7.2545,7.2639,7.2545,7.2545,333600.0
2012-10-03 11:00:00,7.73,7.74,7.73,7.73,636800.0,7.2639,7.2733,7.2639,7.2639,636800.0
2012-10-03 11:05:00,7.73,7.75,7.73,7.75,572000.0,7.2639,7.2827,7.2639,7.2827,572000.0
2012-10-03 11:10:00,7.75,7.78,7.75,7.78,2570400.0,7.2827,7.3109,7.2827,7.3109,2570400.0
2012-10-03 11:15:00,7.78,7.79,7.77,7.78,262400.0,7.3109,7.3203,7.3015,7.3109,262400.0
2012-10-03 11:20:00,7.77,7.78,7.77,7.78,888000.0,7.3015,7.3109,7.3015,7.3109,888000.0
2012-10-03 11:25:00,7.78,7.78,7.77,7.77,279200.0,7.3109,7.3109,7.3015,7.3015,279200.0
2012-10-03 11:30:00,7.77,7.78,7.77,7.77,314400.0,7.3015,7.3109,7.3015,7.3015,314400.0
2012-10-03 11:35:00,7.77,7.78,7.77,7.78,248000.0,7.3015,7.3109,7.3015,7.3109,248000.0
2012-10-03 11:40:00,7.78,7.78,7.78,7.78,108000.0,7.3109,7.3109,7.3109,7.3109,108000.0
2012-10-03 11:45:00,7.78,7.8,7.78,7.79,630400.0,7.3109,7.3297,7.3109,7.3203,630400.0
2012-10-03 11:50:00,7.79,7.8,7.79,7.79,438400.0,7.3203,7.3297,7.3203,7.3203,438400.0
2012-10-03 11:55:00,7.78,7.8,7.78,7.79,324800.0,7.3109,7.3297,7.3109,7.3203,324800.0
2012-10-03 12:00:00,7.79,7.79,7.78,7.79,242400.0,7.3203,7.3203,7.3109,7.3203,242400.0
2012-10-03 12:05:00,7.79,7.79,7.78,7.78,81600.0,7.3203,7.3203,7.3109,7.3109,81600.0
2012-10-03 12:10:00,7.79,7.79,7.79,7.79,146400.0,7.3203,7.3203,7.3203,7.3203,146400.0
2012-10-03 12:15:00,7.79,7.79,7.79,7.79,99200.0,7.3203,7.3203,7.3203,7.3203,99200.0
2012-10-03 12:20:00,7.79,7.79,7.79,7.79,40000.0,7.3203,7.3203,7.3203,7.3203,40000.0
2012-10-03 12:25:00,7.79,7.8,7.79,7.8,176000.0,7.3203,7.3297,7.3203,7.3297,176000.0
2012-10-03 12:30:00,7.8,7.81,7.8,7.8,192000.0,7.3297,7.3391,7.3297,7.3297,192000.0
2012-10-03 12:35:00,7.81,7.81,7.8,7.8,65600.0,7.3391,7.3391,7.3297,7.3297,65600.0
2012-10-03 12:40:00,7.8,7.8,7.79,7.79,84000.0,7.3297,7.3297,7.3203,7.3203,84000.0
2012-10-03 12:45:00,7.79,7.8,7.79,7.8,29600.0,7.3203,7.3297,7.3203,7.3297,29600.0
2012-10-03 12:50:00,7.8,7.8,7.8,7.8,69600.0,7.3297,7.3297,7.3297,7.3297,69600.0
2012-10-03 12:55:00,7.8,7.8,7.79,7.79,106400.0,7.3297,7.3297,7.3203,7.3203,106400.0
2012-10-03 13:00:00,7.79,7.79,7.79,7.79,143200.0,7.3203,7.3203,7.3203,7.3203,143200.0
2012-10-03 13:05:00,7.79,7.79,7.78,7.79,135200.0,7.3203,7.3203,7.3109,7.3203,135200.0
2012-10-03 13:10:00,7.79,7.79,7.79,7.79,116800.0,7.3203,7.3203,7.3203,7.3203,116800.0
2012-10-03 13:15:00,7.79,7.79,7.79,7.79,88800.0,7.3203,7.3203,7.3203,7.3203,88800.0
2012-10-03 13:20:00,7.79,7.8,7.79,7.79,32000.0,7.3203,7.3297,7.3203,7.3203,32000.0
2012-10-03 13:25:00,7.79,7.79,7.79,7.79,9600.0,7.3203,7.3203,7.3203,7.3203,9600.0
2012-10-03 13:30:00,7.79,7.79,7.77,7.77,355200.0,7.3203,7.3203,7.3015,7.3015,355200.0
2012-10-03 13:35:00,7.77,7.78,7.75,7.75,643200.0,7.3015,7.3109,7.2827,7.2827,643200.0
2012-10-03 13:40:00,7.75,7.76,7.74,7.75,497600.0,7.2827,7.2921,7.2733,7.2827,497600.0
2012-10-03 13:45:00,7.75,7.76,7.75,7.75,297600.0,7.2827,7.2921,7.2827,7.2827,297600.0
2012-10-03 13:50:00,7.75,7.76,7.75,7.76,344000.0,7.2827,7.2921,7.2827,7.2921,344000.0
2012-10-03 13:55:00,7.76,7.76,7.75,7.75,309600.0,7.2921,7.2921,7.2827,7.2827,309600.0
2012-10-03 14:00:00,7.76,7.76,7.75,7.75,116000.0,7.2921,7.2921,7.2827,7.2827,116000.0
2012-10-03 14:05:00,7.76,7.76,7.75,7.76,122400.0,7.2921,7.2921,7.2827,7.2921,122400.0
2012-10-03 14:10:00,7.76,7.77,7.76,7.76,76000.0,7.2921,7.3015,7.2921,7.2921,76000.0
2012-10-03 14:15:00,7.76,7.76,7.75,7.75,371200.0,7.2921,7.2921,7.2827,7.2827,371200.0
2012-10-03 14:20:00,7.75,7.76,7.74,7.74,332800.0,7.2827,7.2921,7.2733,7.2733,332800.0
2012-10-03 14:25:00,7.74,7.75,7.73,7.74,459200.0,7.2733,7.2827,7.2639,7.2733,459200.0
2012-10-03 14:30:00,7.74,7.75,7.74,7.75,216000.0,7.2733,7.2827,7.2733,7.2827,216000.0
2012-10-03 14:35:00,7.76,7.77,7.76,7.76,488000.0,7.2921,7.3015,7.2921,7.2921,488000.0
2012-10-03 14:40:00,7.76,7.76,7.76,7.76,61600.0,7.2921,7.2921,7.2921,7.2921,61600.0
2012-10-03 14:45:00,7.76,7.76,7.75,7.76,180000.0,7.2921,7.2921,7.2827,7.2921,180000.0
2012-10-03 14:50:00,7.75,7.76,7.74,7.74,337600.0,7.2827,7.2921,7.2733,7.2733,337600.0
2012-10-03 14:55:00,7.75,7.75,7.74,7.75,160000.0,7.2827,7.2827,7.2733,7.2827,160000.0
2012-10-03 15:00:00,7.75,7.75,7.74,7.74,504000.0,7.2827,7.2827,7.2733,7.2733,504000.0
2012-10-03 15:05:00,7.74,7.74,7.73,7.73,327200.0,7.2733,7.2733,7.2639,7.2639,327200.0
2012-10-03 15:10:00,7.73,7.74,7.73,7.74,280000.0,7.2639,7.2733,7.2639,7.2733,280000.0
2012-10-03 15:15:00,7.74,7.76,7.74,7.75,206400.0,7.2733,7.2921,7.2733,7.2827,206400.0
2012-10-03 15:20:00,7.75,7.75,7.74,7.75,411200.0,7.2827,7.2827,7.2733,7.2827,411200.0
2012-10-03 15:25:00,7.75,7.77,7.75,7.77,387200.0,7.2827,7.3015,7.2827,7.3015,387200.0
2012-10-03 15:30:00,7.77,7.77,7.75,7.76,721600.0,7.3015,7.3015,7.2827,7.2921,721600.0
2012-10-03 15:35:00,7.76,7.76,7.76,7.76,238400.0,7.2921,7.2921,7.2921,7.2921,238400.0
2012-10-03 15:40:00,7.77,7.78,7.76,7.77,498400.0,7.3015,7.3109,7.2921,7.3015,498400.0
2012-10-03 15:45:00,7.77,7.78,7.77,7.77,620000.0,7.3015,7.3109,7.3015,7.3015,620000.0
2012-10-03 15:50:00,7.77,7.77,7.76,7.77,489600.0,7.3015,7.3015,7.2921,7.3015,489600.0
2012-10-03 15:55:00,7.76,7.78,7.76,7.77,1735200.0,7.2921,7.3109,7.2921,7.3015,1735200.0
2012-10-04 09:30:00,7.83,7.84,7.82,7.83,860800.0,7.3579,7.3673,7.3485,7.3579,860800.0
2012-10-04 09:35:00,7.83,7.83,7.81,7.82,963200.0,7.3579,7.3579,7.3391,7.3485,963200.0
2012-10-04 09:40:00,7.82,7.83,7.81,7.82,408800.0,7.3485,7.3579,7.3391,7.3485,408800.0
2012-10-04 09:45:00,7.82,7.84,7.81,7.84,330400.0,7.3485,7.3673,7.3391,7.3673,330400.0
2012-10-04 09:50:00,7.84,7.84,7.82,7.82,1068800.0,7.3673,7.3673,7.3485,7.3485,1068800.0
2012-10-04 09:55:00,7.83,7.84,7.82,7.83,264800.0,7.3579,7.3673,7.3485,7.3579,264800.0
2012-10-04 10:00:00,7.83,7.85,7.82,7.85,1174400.0,7.3579,7.3767,7.3485,7.3767,1174400.0
2012-10-04 10:05:00,7.85,7.88,7.85,7.88,2372000.0,7.3767,7.4049,7.3767,7.4049,2372000.0
2012-10-04 10:10:00,7.88,7.9,7.88,7.89,2050400.0,7.4049,7.4237,7.4049,7.4143,2050400.0
2012-10-04 10:15:00,7.89,7.9,7.89,7.89,1192000.0,7.4143,7.4237,7.4143,7.4143,1192000.0
2012-10-04 10:20:00,7.89,7.9,7.89,7.89,477600.0,7.4143,7.4237,7.4143,7.4143,477600.0
2012-10-04 10:25:00,7.89,7.89,7.88,7.88,250400.0,7.4143,7.4143,7.4049,7.4049,250400.0
2012-10-04 10:30:00,7.88,7.89,7.88,7.88,272800.0,7.4049,7.4143,7.4049,7.4049,272800.0
2012-10-04 10:35:00,7.88,7.88,7.87,7.88,311200.0,7.4049,7.4049,7.3955,7.4049,311200.0
2012-10-04 10:40:00,7.88,7.88,7.87,7.87,318400.0,7.4049,7.4049,7.3955,7.3955,318400.0
2012-10-04 10:45:00,7.87,7.88,7.86,7.87,331200.0,7.3955,7.4049,7.3861,7.3955,331200.0
2012-10-04 10:50:00,7.87,7.88,7.87,7.87,139200.0,7.3955,7.4049,7.3955,7.3955,139200.0
2012-10-04 10:55:00,7.87,7.88,7.87,7.88,252800.0,7.3955,7.4049,7.3955,7.4049,252800.0
2012-10-04 11:00:00,7.88,7.89,7.87,7.87,427200.0,7.4049,7.4143,7.3955,7.3955,427200.0
2012-10-04 11:05:00,7.87,7.87,7.85,7.85,1232000.0,7.3955,7.3955,7.3767,7.3767,1232000.0
2012-10-04 11:10:00,7.85,7.87,7.85,7.86,231200.0,7.3767,7.3955,7.3767,7.3861,231200.0
2012-10-04 11:15:00,7.86,7.87,7.86,7.86,292800.0,7.3861,7.3955,7.3861,7.3861,292800.0
2012-10-04 11:20:00,7.86,7.86,7.84,7.85,845600.0,7.3861,7.3861,7.3673,7.3767,845600.0
2012-10-04 11:25:00,7.85,7.85,7.84,7.84,346400.0,7.3767,7.3767,7.3673,7.3673,346400.0
2012-10-04 11:30:00,7.84,7.85,7.83,7.84,422400.0,7.3673,7.3767,7.3579,7.3673,422400.0
2012-10-04 11:35:00,7.84,7.85,7.84,7.84,261600.0,7.3673,7.3767,7.3673,7.3673,261600.0
2012-10-04 11:40:00,7.84,7.85,7.84,7.85,334400.0,7.3673,7.3767,7.3673,7.3767,334400.0
2012-10-04 11:45:00,7.85,7.86,7.85,7.85,530400.0,7.3767,7.3861,7.3767,7.3767,530400.0
2012-10-04 11:50:00,7.85,7.85,7.84,7.85,274400.0,7.3767,7.3767,7.3673,7.3767,274400.0
2012-10-04 11:55:00,7.85,7.85,7.85,7.85,100000.0,7.3767,7.3767,7.3767,7.3767,100000.0
2012-10-04 12:00:00,7.85,7.85,7.85,7.85,113600.0,7.3767,7.3767,7.3767,7.3767,113600.0
2012-10-04 12:05:00,7.85,7.87,7.85,7.87,552000.0,7.3767,7.3955,7.3767,7.3955,552000.0
2012-10-04 12:10:00,7.87,7.88,7.87,7.87,488800.0,7.3955,7.4049,7.3955,7.3955,488800.0
2012-10-04 12:15:00,7.87,7.88,7.87,7.87,202400.0,7.3955,7.4049,7.3955,7.3955,202400.0
2012-10-04 12:20:00,7.87,7.88,7.87,7.88,223200.0,7.3955,7.4049,7.3955,7.4049,223200.0
2012-10-04 12:25:00,7.88,7.88,7.87,7.87,60000.0,7.4049,7.4049,7.3955,7.3955,60000.0
2012-10-04 12:30:00,7.87,7.88,7.87,7.88,93600.0,7.3955,7.4049,7.3955,7.4049,93600.0
2012-10-04 12:35:00,7.88,7.88,7.87,7.87,85600.0,7.4049,7.4049,7.3955,7.3955,85600.0
2012-10-04 12:40:00,7.87,7.87,7.86,7.86,224800.0,7.3955,7.3955,7.3861,7.3861,224800.0
2012-10-04 12:45:00,7.86,7.86,7.86,7.86,103200.0,7.3861,7.3861,7.3861,7.3861,103200.0
2012-10-04 12:50:00,7.86,7.86,7.85,7.85,72800.0,7.3861,7.3861,7.3767,7.3767,72800.0
2012-10-04 12:55:00,7.85,7.86,7.85,7.86,74400.0,7.3767,7.3861,7.3767,7.3861,74400.0
2012-10-04 13:00:00,7.86,7.87,7.86,7.87,272800.0,7.3861,7.3955,7.3861,7.3955,272800.0
2012-10-04 13:05:00,7.87,7.87,7.87,7.87,156000.0,7.3955,7.3955,7.3955,7.3955,156000.0
2012-10-04 13:10:00,7.87,7.87,7.87,7.87,142400.0,7.3955,7.3955,7.3955,7.3955,142400.0
2012-10-04 13:15:00,7.87,7.87,7.87,7.87,115200.0,7.3955,7.3955,7.3955,7.3955,115200.0
2012-10-04 13:20:00,7.87,7.87,7.87,7.87,104000.0,7.3955,7.3955,7.3955,7.3955,104000.0
2012-10-04 13:25:00,7.87,7.88,7.87,7.88,194400.0,7.3955,7.4049,7.3955,7.4049,194400.0
2012-10-04 13:30:00,7.88,7.88,7.88,7.88,125600.0,7.4049,7.4049,7.4049,7.4049,125600.0
2012-10-04 13:35:00,7.88,7.89,7.88,7.88,614400.0,7.4049,7.4143,7.4049,7.4049,614400.0
2012-10-04 13:40:00,7.89,7.89,7.88,7.88,292800.0,7.4143,7.4143,7.4049,7.4049,292800.0
2012-10-04 13:45:00,7.88,7.88,7.88,7.88,238400.0,7.4049,7.4049,7.4049,7.4049,238400.0
2012-10-04 13:50:00,7.87,7.88,7.87,7.88,260000.0,7.3955,7.4049,7.3955,7.4049,260000.0
2012-10-04 13:55:00,7.87,7.89,7.87,7.89,478400.0,7.3955,7.4143,7.3955,7.4143,478400.0
2012-10-04 14:00:00,7.89,7.89,7.86,7.88,1615200.0,7.4143,7.4143,7.3861,7.4049,1615200.0
2012-10-04 14:05:00,7.88,7.88,7.86,7.87,412000.0,7.4049,7.4049,7.3861,7.3955,412000.0
2012-10-04 14:10:00,7.88,7.88,7.87,7.87,538400.0,7.4049,7.4049,7.3955,7.3955,538400.0
2012-10-04 14:15:00,7.87,7.87,7.86,7.87,333600.0,7.3955,7.3955,7.3861,7.3955,333600.0
2012-10-04 14:20:00,7.87,7.87,7.86,7.87,252800.0,7.3955,7.3955,7.3861,7.3955,252800.0
2012-10-04 14:25:00,7.87,7.87,7.87,7.87,72800.0,7.3955,7.3955,7.3955,7.3955,72800.0
2012-10-04 14:30:00,7.87,7.88,7.87,7.87,369600.0,7.3955,7.4049,7.3955,7.3955,369600.0
2012-10-04 14:35:00,7.87,7.88,7.87,7.88,143200.0,7.3955,7.4049,7.3955,7.4049,143200.0
2012-10-04 14:40:00,7.88,7.89,7.88,7.88,372000.0,7.4049,7.4143,7.4049,7.4049,372000.0
2012-10-04 14:45:00,7.88,7.89,7.88,7.88,82400.0,7.4049,7.4143,7.4049,7.4049,82400.0
2012-10-04 14:50:00,7.88,7.89,7.87,7.88,272800.0,7.4049,7.4143,7.3955,7.4049,272800.0
2012-10-04 14:55:00,7.88,7.88,7.88,7.88,114400.0,7.4049,7.4049,7.4049,7.4049,114400.0
2012-10-04 15:00:00,7.88,7.89,7.88,7.89,234400.0,7.4049,7.4143,7.4049,7.4143,234400.0
2012-10-04 15:05:00,7.89,7.89,7.88,7.88,172800.0,7.4143,7.4143,7.4049,7.4049,172800.0
2012-10-04 15:10:00,7.88,7.89,7.88,7.89,160000.0,7.4049,7.4143,7.4049,7.4143,160000.0
2012-10-04 15:15:00,7.89,7.9,7.89,7.89,278400.0,7.4143,7.4237,7.4143,7.4143,278400.0
2012-10-04 15:20:00,7.89,7.89,7.87,7.87,392800.0,7.4143,7.4143,7.3955,7.3955,392800.0
2012-10-04 15:25:00,7.88,7.88,7.87,7.88,268000.0,7.4049,7.4049,7.3955,7.4049,268000.0
2012-10-04 15:30:00,7.88,7.88,7.88,7.88,88000.0,7.4049,7.4049,7.4049,7.4049,88000.0
2012-10-04 15:35:00,7.88,7.89,7.88,7.88,172000.0,7.4049,7.4143,7.4049,7.4049,172000.0
2012-10-04 15:40:00,7.88,7.88,7.88,7.88,182400.0,7.4049,7.4049,7.4049,7.4049,182400.0
2012-10-04 15:45:00,7.88,7.88,7.87,7.88,552800.0,7.4049,7.4049,7.3955,7.4049,552800.0
2012-10-04 15:50:00,7.88,7.88,7.86,7.87,1444800.0,7.4049,7.4049,7.3861,7.3955,1444800.0
2012-10-04 15:55:00,7.87,7.89,7.86,7.89,1312800.0,7.3955,7.4143,7.3861,7.4143,1312800.0
2012-10-05 09:30:00,7.97,7.98,7.96,7.97,1143200.0,7.4895,7.4989,7.4801,7.4895,1143200.0
2012-10-05 09:35:00,7.97,7.98,7.97,7.97,552000.0,7.4895,7.4989,7.4895,7.4895,552000.0
2012-10-05 09:40:00,7.97,7.97,7.94,7.94,1496800.0,7.4895,7.4895,7.4613,7.4613,1496800.0
2012-10-05 09:45:00,7.94,7.96,7.94,7.96,915200.0,7.4613,7.4801,7.4613,7.4801,915200.0
2012-10-05 09:50:00,7.96,7.98,7.95,7.97,649600.0,7.4801,7.4989,7.4707,7.4895,649600.0
2012-10-05 09:55:00,7.97,7.98,7.96,7.97,811200.0,7.4895,7.4989,7.4801,7.4895,811200.0
2012-10-05 10:00:00,7.97,7.97,7.95,7.96,323200.0,7.4895,7.4895,7.4707,7.4801,323200.0
2012-10-05 10:05:00,7.96,7.96,7.95,7.96,256000.0,7.4801,7.4801,7.4707,7.4801,256000.0
2012-10-05 10:10:00,7.96,7.97,7.96,7.96,428800.0,7.4801,7.4895,7.4801,7.4801,428800.0
2012-10-05 10:15:00,7.96,7.98,7.96,7.98,636000.0,7.4801,7.4989,7.4801,7.4989,636000.0
2012-10-05 10:20:00,7.98,7.99,7.98,7.98,1555200.0,7.4989,7.5083,7.4989,7.4989,1555200.0
2012-10-05 10:25:00,7.99,7.99,7.98,7.98,517600.0,7.5083,7.5083,7.4989,7.4989,517600.0
2012-10-05 10:30:00,7.99,7.99,7.99,7.99,355200.0,7.5083,7.5083,7.5083,7.5083,355200.0
2012-10-05 10:35:00,7.99,7.99,7.98,7.98,496000.0,7.5083,7.5083,7.4989,7.4989,496000.0
2012-10-05 10:40:00,7.98,7.98,7.96,7.96,636800.0,7.4989,7.4989,7.4801,7.4801,636800.0
2012-10-05 10:45:00,7.96,7.97,7.95,7.96,746400.0,7.4801,7.4895,7.4707,7.4801,746400.0
2012-10-05 10:50:00,7.96,7.96,7.95,7.96,416800.0,7.4801,7.4801,7.4707,7.4801,416800.0
2012-10-05 10:55:00,7.96,7.96,7.96,7.96,398400.0,7.4801,7.4801,7.4801,7.4801,398400.0
2012-10-05 11:00:00,7.96,7.97,7.95,7.96,317600.0,7.4801,7.4895,7.4707,7.4801,317600.0
2012-10-05 11:05:00,7.96,7.96,7.95,7.95,233600.0,7.4801,7.4801,7.4707,7.4707,233600.0
2012-10-05 11:10:00,7.95,7.96,7.95,7.96,180000.0,7.4707,7.4801,7.4707,7.4801,180000.0
2012-10-05 11:15:00,7.96,7.96,7.95,7.96,199200.0,7.4801,7.4801,7.4707,7.4801,199200.0
2012-10-05 11:20:00,7.96,7.96,7.95,7.95,275200.0,7.4801,7.4801,7.4707,7.4707,275200.0
2012-10-05 11:25:00,7.95,7.95,7.94,7.95,158400.0,7.4707,7.4707,7.4613,7.4707,158400.0
2012-10-05 11:30:00,7.95,7.96,7.95,7.96,289600.0,7.4707,7.4801,7.4707,7.4801,289600.0
2012-10-05 11:35:00,7.96,7.96,7.95,7.95,269600.0,7.4801,7.4801,7.4707,7.4707,269600.0
2012-10-05 11:40:00,7.95,7.95,7.93,7.93,545600.0,7.4707,7.4707,7.4519,7.4519,545600.0
2012-10-05 11:45:00,7.93,7.94,7.93,7.94,208800.0,7.4519,7.4613,7.4519,7.4613,208800.0
2012-10-05 11:50:00,7.94,7.94,7.94,7.94,173600.0,7.4613,7.4613,7.4613,7.4613,173600.0
2012-10-05 11:55:00,7.94,7.95,7.94,7.94,628800.0,7.4613,7.4707,7.4613,7.4613,628800.0
2012-10-05 12:00:00,7.94,7.95,7.93,7.94,170400.0,7.4613,7.4707,7.4519,7.4613,170400.0
2012-10-05 12:05:00,7.94,7.94,7.93,7.93,350400.0,7.4613,7.4613,7.4519,7.4519,350400.0
2012-10-05 12:10:00,7.93,7.94,7.92,7.94,217600.0,7.4519,7.4613,7.4425,7.4613,217600.0
2012-10-05 12:15:00,7.94,7.95,7.94,7.94,474400.0,7.4613,7.4707,7.4613,7.4613,474400.0
2012-10-05 12:20:00,7.94,7.94,7.93,7.93,116000.0,7.4613,7.4613,7.4519,7.4519,116000.0
2012-10-05 12:25:00,7.94,7.94,7.94,7.94,83200.0,7.4613,7.4613,7.4613,7.4613,83200.0
2012-10-05 12:30:00,7.94,7.95,7.94,7.95,402400.0,7.4613,7.4707,7.4613,7.4707,402400.0
2012-10-05 12:35:00,7.95,7.95,7.95,7.95,181600.0,7.4707,7.4707,7.4707,7.4707,181600.0
2012-10-05 12:40:00,7.95,7.96,7.95,7.95,236800.0,7.4707,7.4801,7.4707,7.4707,236800.0
2012-10-05 12:45:00,7.95,7.95,7.94,7.94,300000.0,7.4707,7.4707,7.4613,7.4613,300000.0
2012-10-05 12:50:00,7.94,7.94,7.93,7.94,71200.0,7.4613,7.4613,7.4519,7.4613,71200.0
2012-10-05 12:55:00,7.94,7.95,7.94,7.95,125600.0,7.4613,7.4707,7.4613,7.4707,125600.0
2012-10-05 13:00:00,7.95,7.95,7.95,7.95,94400.0,7.4707,7.4707,7.4707,7.4707,94400.0
2012-10-05 13:05:00,7.95,7.95,7.95,7.95,42400.0,7.4707,7.4707,7.4707,7.4707,42400.0
2012-10-05 13:10:00,7.95,7.95,7.94,7.94,94400.0,7.4707,7.4707,7.4613,7.4613,94400.0
2012-10-05 13:15:00,7.94,7.95,7.94,7.95,397600.0,7.4613,7.4707,7.4613,7.4707,397600.0
2012-10-05 13:20:00,7.95,7.95,7.94,7.94,34400.0,7.4707,7.4707,7.4613,7.4613,34400.0
2012-10-05 13:25:00,7.94,7.94,7.92,7.92,418400.0,7.4613,7.4613,7.4425,7.4425,418400.0
2012-10-05 13:30:00,7.92,7.93,7.92,7.92,431200.0,7.4425,7.4519,7.4425,7.4425,431200.0
2012-10-05 13:35:00,7.92,7.93,7.92,7.93,154400.0,7.4425,7.4519,7.4425,7.4519,154400.0
2012-10-05 13:40:00,7.93,7.93,7.92,7.93,188000.0,7.4519,7.4519,7.4425,7.4519,188000.0
2012-10-05 13:45:00,7.92,7.92,7.91,7.91,604000.0,7.4425,7.4425,7.4331,7.4331,604000.0
2012-10-05 13:50:00,7.91,7.92,7.91,7.92,247200.0,7.4331,7.4425,7.4331,7.4425,247200.0
2012-10-05 13:55:00,7.92,7.92,7.92,7.92,99200.0,7.4425,7.4425,7.4425,7.4425,99200.0
2012-10-05 14:00:00,7.92,7.92,7.91,7.92,294400.0,7.4425,7.4425,7.4331,7.4425,294400.0
2012-10-05 14:05:00,7.92,7.92,7.91,7.91,192800.0,7.4425,7.4425,7.4331,7.4331,192800.0
2012-10-05 14:10:00,7.91,7.92,7.9,7.92,335200.0,7.4331,7.4425,7.4237,7.4425,335200.0
2012-10-05 14:15:00,7.92,7.92,7.92,7.92,205600.0,7.4425,7.4425,7.4425,7.4425,205600.0
2012-10-05 14:20:00,7.92,7.92,7.92,7.92,98400.0,7.4425,7.4425,7.4425,7.4425,98400.0
2012-10-05 14:25:00,7.92,7.92,7.91,7.91,235200.0,7.4425,7.4425,7.4331,7.4331,235200.0
2012-10-05 14:30:00,7.91,7.91,7.91,7.91,369600.0,7.4331,7.4331,7.4331,7.4331,369600.0
2012-10-05 14:35:00,7.91,7.91,7.9,7.9,404000.0,7.4331,7.4331,7.4237,7.4237,404000.0
2012-10-05 14:40:00,7.9,7.91,7.9,7.91,1300800.0,7.4237,7.4331,7.4237,7.4331,1300800.0
2012-10-05 14:45:00,7.91,7.91,7.9,7.9,353600.0,7.4331,7.4331,7.4237,7.4237,353600.0
2012-10-05 14:50:00,7.9,7.9,7.87,7.87,958400.0,7.4237,7.4237,7.3955,7.3955,958400.0
2012-10-05 14:55:00,7.87,7.88,7.86,7.87,817600.0,7.3955,7.4049,7.3861,7.3955,817600.0
2012-10-05 15:00:00,7.87,7.88,7.86,7.88,512800.0,7.3955,7.4049,7.3861,7.4049,512800.0
2012-10-05 15:05:00,7.88,7.88,7.86,7.87,439200.0,7.4049,7.4049,7.3861,7.3955,439200.0
2012-10-05 15:10:00,7.87,7.87,7.85,7.86,441600.0,7.3955,7.3955,7.3767,7.3861,441600.0
2012-10-05 15:15:00,7.86,7.87,7.86,7.87,412000.0,7.3861,7.3955,7.3861,7.3955,412000.0
2012-10-05 15:20:00,7.87,7.88,7.86,7.88,559200.0,7.3955,7.4049,7.3861,7.4049,559200.0
2012-10-05 15:25:00,7.88,7.88,7.87,7.87,771200.0,7.4049,7.4049,7.3955,7.3955,771200.0
2012-10-05 15:30:00,7.87,7.88,7.85,7.85,672800.0,7.3955,7.4049,7.3767,7.3767,672800.0
2012-10-05 15:35:00,7.85,7.85,7.84,7.84,648000.0,7.3767,7.3767,7.3673,7.3673,648000.0
2012-10-05 15:40:00,7.84,7.86,7.84,7.85,321600.0,7.3673,7.3861,7.3673,7.3767,321600.0
2012-10-05 15:45:00,7.85,7.87,7.85,7.87,704800.0,7.3767,7.3955,7.3767,7.3955,704800.0
2012-10-05 15:50:00,7.87,7.87,7.85,7.86,618400.0,7.3955,7.3955,7.3767,7.3861,618400.0
2012-10-05 15:55:00,7.86,7.88,7.86,7.88,1571200.0,7.3861,7.4049,7.3861,7.4049,1571200.0
2012-10-08 09:30:00,7.82,7.83,7.8,7.81,711200.0,7.3485,7.3579,7.3297,7.3391,711200.0
2012-10-08 09:35:00,7.81,7.82,7.8,7.81,1740800.0,7.3391,7.3485,7.3297,7.3391,1740800.0
2012-10-08 09:40:00,7.81,7.83,7.81,7.82,423200.0,7.3391,7.3579,7.3391,7.3485,423200.0
2012-10-08 09:45:00,7.82,7.83,7.81,7.81,545600.0,7.3485,7.3579,7.3391,7.3391,545600.0
2012-10-08 09:50:00,7.81,7.82,7.8,7.82,991200.0,7.3391,7.3485,7.3297,7.3485,991200.0
2012-10-08 09:55:00,7.82,7.83,7.82,7.82,192000.0,7.3485,7.3579,7.3485,7.3485,192000.0
2012-10-08 10:00:00,7.82,7.84,7.82,7.83,175200.0,7.3485,7.3673,7.3485,7.3579,175200.0
2012-10-08 10:05:00,7.83,7.83,7.82,7.82,625600.0,7.3579,7.3579,7.3485,7.3485,625600.0
2012-10-08 10:10:00,7.83,7.83,7.82,7.83,194400.0,7.3579,7.3579,7.3485,7.3579,194400.0
2012-10-08 10:15:00,7.83,7.83,7.82,7.82,207200.0,7.3579,7.3579,7.3485,7.3485,207200.0
2012-10-08 10:20:00,7.83,7.83,7.81,7.81,252000.0,7.3579,7.3579,7.3391,7.3391,252000.0
2012-10-08 10:25:00,7.81,7.81,7.8,7.81,460000.0,7.3391,7.3391,7.3297,7.3391,460000.0
2012-10-08 10:30:00,7.81,7.81,7.8,7.81,355200.0,7.3391,7.3391,7.3297,7.3391,355200.0
2012-10-08 10:35:00,7.81,7.83,7.81,7.82,336000.0,7.3391,7.3579,7.3391,7.3485,336000.0
2012-10-08 10:40:00,7.82,7.85,7.82,7.84,672800.0,7.3485,7.3767,7.3485,7.3673,672800.0
2012-10-08 10:45:00,7.84,7.84,7.83,7.83,216800.0,7.3673,7.3673,7.3579,7.3579,216800.0
2012-10-08 10:50:00,7.83,7.84,7.83,7.84,250400.0,7.3579,7.3673,7.3579,7.3673,250400.0
2012-10-08 10:55:00,7.84,7.84,7.83,7.83,313600.0,7.3673,7.3673,7.3579,7.3579,313600.0
2012-10-08 11:00:00,7.83,7.84,7.83,7.83,204800.0,7.3579,7.3673,7.3579,7.3579,204800.0
2012-10-08 11:05:00,7.83,7.83,7.82,7.82,353600.0,7.3579,7.3579,7.3485,7.3485,353600.0
2012-10-08 11:10:00,7.82,7.82,7.81,7.82,291200.0,7.3485,7.3485,7.3391,7.3485,291200.0
2012-10-08 11:15:00,7.82,7.82,7.81,7.81,198400.0,7.3485,7.3485,7.3391,7.3391,198400.0
2012-10-08 11:20:00,7.81,7.82,7.81,7.81,490400.0,7.3391,7.3485,7.3391,7.3391,490400.0
2012-10-08 11:25:00,7.81,7.82,7.81,7.82,139200.0,7.3391,7.3485,7.3391,7.3485,139200.0
2012-10-08 11:30:00,7.82,7.82,7.81,7.81,144800.0,7.3485,7.3485,7.3391,7.3391,144800.0
2012-10-08 11:35:00,7.81,7.81,7.8,7.8,330400.0,7.3391,7.3391,7.3297,7.3297,330400.0
2012-10-08 11:40:00,7.8,7.81,7.8,7.8,343200.0,7.3297,7.3391,7.3297,7.3297,343200.0
2012-10-08 11:45:00,7.8,7.81,7.8,7.8,196000.0,7.3297,7.3391,7.3297,7.3297,196000.0
2012-10-08 11:50:00,7.8,7.81,7.79,7.81,839200.0,7.3297,7.3391,7.3203,7.3391,839200.0
2012-10-08 11:55:00,7.81,7.81,7.81,7.81,131200.0,7.3391,7.3391,7.3391,7.3391,131200.0
2012-10-08 12:00:00,7.81,7.81,7.81,7.81,140800.0,7.3391,7.3391,7.3391,7.3391,140800.0
2012-10-08 12:05:00,7.81,7.81,7.81,7.81,104800.0,7.3391,7.3391,7.3391,7.3391,104800.0
2012-10-08 12:10:00,7.81,7.82,7.81,7.82,316800.0,7.3391,7.3485,7.3391,7.3485,316800.0
2012-10-08 12:15:00,7.82,7.82,7.82,7.82,137600.0,7.3485,7.3485,7.3485,7.3485,137600.0
2012-10-08 12:20:00,7.82,7.82,7.81,7.81,165600.0,7.3485,7.3485,7.3391,7.3391,165600.0
2012-10-08 12:25:00,7.81,7.82,7.81,7.82,105600.0,7.3391,7.3485,7.3391,7.3485,105600.0
2012-10-08 12:30:00,7.82,7.82,7.82,7.82,56800.0,7.3485,7.3485,7.3485,7.3485,56800.0
2012-10-08 12:35:00,7.82,7.82,7.81,7.82,71200.0,7.3485,7.3485,7.3391,7.3485,71200.0
2012-10-08 12:40:00,7.82,7.82,7.82,7.82,41600.0,7.3485,7.3485,7.3485,7.3485,41600.0
2012-10-08 12:45:00,7.82,7.82,7.81,7.82,37600.0,7.3485,7.3485,7.3391,7.3485,37600.0
2012-10-08 12:50:00,7.82,7.82,7.81,7.82,135200.0,7.3485,7.3485,7.3391,7.3485,135200.0
2012-10-08 12:55:00,7.82,7.83,7.82,7.83,212000.0,7.3485,7.3579,7.3485,7.3579,212000.0
2012-10-08 13:00:00,7.83,7.83,7.82,7.82,263200.0,7.3579,7.3579,7.3485,7.3485,263200.0
2012-10-08 13:05:00,7.82,7.82,7.81,7.82,331200.0,7.3485,7.3485,7.3391,7.3485,331200.0
2012-10-08 13:10:00,7.82,7.82,7.82,7.82,48000.0,7.3485,7.3485,7.3485,7.3485,48000.0
2012-10-08 13:15:00,7.82,7.83,7.82,7.83,145600.0,7.3485,7.3579,7.3485,7.3579,145600.0
2012-10-08 13:20:00,7.82,7.82,7.82,7.82,46400.0,7.3485,7.3485,7.3485,7.3485,46400.0
2012-10-08 13:25:00,7.82,7.83,7.82,7.82,42400.0,7.3485,7.3579,7.3485,7.3485,42400.0
2012-10-08 13:30:00,7.82,7.83,7.82,7.83,104000.0,7.3485,7.3579,7.3485,7.3579,104000.0
2012-10-08 13:35:00,7.83,7.83,7.82,7.82,33600.0,7.3579,7.3579,7.3485,7.3485,33600.0
2012-10-08 13:40:00,7.83,7.83,7.82,7.83,96800.0,7.3579,7.3579,7.3485,7.3579,96800.0
2012-10-08 13:45:00,7.83,7.83,7.82,7.82,59200.0,7.3579,7.3579,7.3485,7.3485,59200.0
2012-10-08 13:50:00,7.82,7.82,7.82,7.82,42400.0,7.3485,7.3485,7.3485,7.3485,42400.0
2012-10-08 13:55:00,7.82,7.82,7.82,7.82,71200.0,7.3485,7.3485,7.3485,7.3485,71200.0
2012-10-08 14:00:00,7.82,7.83,7.82,7.83,64000.0,7.3485,7.3579,7.3485,7.3579,64000.0
2012-10-08 14:05:00,7.83,7.83,7.82,7.82,79200.0,7.3579,7.3579,7.3485,7.3485,79200.0
2012-10-08 14:10:00,7.82,7.82,7.82,7.82,98400.0,7.3485,7.3485,7.3485,7.3485,98400.0
2012-10-08 14:15:00,7.82,7.83,7.82,7.83,84800.0,7.3485,7.3579,7.3485,7.3579,84800.0
2012-10-08 14:20:00,7.83,7.83,7.83,7.83,26400.0,7.3579,7.3579,7.3579,7.3579,26400.0
2012-10-08 14:25:00,7.83,7.83,7.82,7.83,317600.0,7.3579,7.3579,7.3485,7.3579,317600.0
2012-10-08 14:30:00,7.83,7.83,7.82,7.83,100000.0,7.3579,7.3579,7.3485,7.3579,100000.0
2012-10-08 14:35:00,7.82,7.83,7.82,7.83,35200.0,7.3485,7.3579,7.3485,7.3579,35200.0
2012-10-08 14:40:00,7.82,7.83,7.82,7.82,58400.0,7.3485,7.3579,7.3485,7.3485,58400.0
2012-10-08 14:45:00,7.82,7.82,7.82,7.82,193600.0,7.3485,7.3485,7.3485,7.3485,193600.0
2012-10-08 14:50:00,7.82,7.82,7.82,7.82,99200.0,7.3485,7.3485,7.3485,7.3485,99200.0
2012-10-08 14:55:00,7.82,7.82,7.82,7.82,46400.0,7.3485,7.3485,7.3485,7.3485,46400.0
2012-10-08 15:00:00,7.82,7.84,7.82,7.84,271200.0,7.3485,7.3673,7.3485,7.3673,271200.0
2012-10-08 15:05:00,7.84,7.84,7.83,7.84,232800.0,7.3673,7.3673,7.3579,7.3673,232800.0
2012-10-08 15:10:00,7.84,7.84,7.84,7.84,129600.0,7.3673,7.3673,7.3673,7.3673,129600.0
2012-10-08 15:15:00,7.84,7.86,7.84,7.85,400800.0,7.3673,7.3861,7.3673,7.3767,400800.0
2012-10-08 15:20:00,7.85,7.85,7.84,7.84,192800.0,7.3767,7.3767,7.3673,7.3673,192800.0
2012-10-08 15:25:00,7.84,7.84,7.84,7.84,245600.0,7.3673,7.3673,7.3673,7.3673,245600.0
2012-10-08 15:30:00,7.84,7.84,7.84,7.84,34400.0,7.3673,7.3673,7.3673,7.3673,34400.0
2012-10-08 15:35:00,7.84,7.84,7.84,7.84,91200.0,7.3673,7.3673,7.3673,7.3673,91200.0
2012-10-08 15:40:00,7.84,7.84,7.83,7.83,280000.0,7.3673,7.3673,7.3579,7.3579,280000.0
2012-10-08 15:45:00,7.83,7.84,7.82,7.83,224800.0,7.3579,7.3673,7.3485,7.3579,224800.0
2012-10-08 15:50:00,7.83,7.84,7.83,7.83,407200.0,7.3579,7.3673,7.3579,7.3579,407200.0
2012-10-08 15:55:00,7.83,7.84,7.83,7.83,575200.0,7.3579,7.3673,7.3579,7.3579,575200.0
2012-10-09 09:30:00,7.82,7.82,7.8,7.8,1256800.0,7.3485,7.3485,7.3297,7.3297,1256800.0
2012-10-09 09:35:00,7.8,7.81,7.8,7.81,651200.0,7.3297,7.3391,7.3297,7.3391,651200.0
2012-10-09 09:40:00,7.81,7.83,7.81,7.83,1028000.0,7.3391,7.3579,7.3391,7.3579,1028000.0
2012-10-09 09:45:00,7.83,7.83,7.79,7.79,653600.0,7.3579,7.3579,7.3203,7.3203,653600.0
2012-10-09 09:50:00,7.79,7.81,7.79,7.79,532800.0,7.3203,7.3391,7.3203,7.3203,532800.0
2012-10-09 09:55:00,7.79,7.8,7.79,7.79,387200.0,7.3203,7.3297,7.3203,7.3203,387200.0
2012-10-09 10:00:00,7.79,7.82,7.79,7.81,701600.0,7.3203,7.3485,7.3203,7.3391,701600.0
2012-10-09 10:05:00,7.8,7.81,7.79,7.8,369600.0,7.3297,7.3391,7.3203,7.3297,369600.0
2012-10-09 10:10:00,7.8,7.81,7.8,7.81,335200.0,7.3297,7.3391,7.3297,7.3391,335200.0
2012-10-09 10:15:00,7.81,7.82,7.81,7.81,811200.0,7.3391,7.3485,7.3391,7.3391,811200.0
2012-10-09 10:20:00,7.81,7.82,7.81,7.81,247200.0,7.3391,7.3485,7.3391,7.3391,247200.0
2012-10-09 10:25:00,7.81,7.82,7.8,7.8,962400.0,7.3391,7.3485,7.3297,7.3297,962400.0
2012-10-09 10:30:00,7.8,7.81,7.8,7.81,708000.0,7.3297,7.3391,7.3297,7.3391,708000.0
2012-10-09 10:35:00,7.8,7.8,7.78,7.78,1153600.0,7.3297,7.3297,7.3109,7.3109,1153600.0
2012-10-09 10:40:00,7.78,7.79,7.77,7.78,857600.0,7.3109,7.3203,7.3015,7.3109,857600.0
2012-10-09 10:45:00,7.78,7.78,7.74,7.74,1716000.0,7.3109,7.3109,7.2733,7.2733,1716000.0
2012-10-09 10:50:00,7.74,7.74,7.72,7.73,1730400.0,7.2733,7.2733,7.2545,7.2639,1730400.0
2012-10-09 10:55:00,7.73,7.74,7.71,7.72,1276000.0,7.2639,7.2733,7.2451,7.2545,1276000.0
2012-10-09 11:00:00,7.72,7.72,7.7,7.71,835200.0,7.2545,7.2545,7.2357,7.2451,835200.0
2012-10-09 11:05:00,7.71,7.72,7.71,7.72,666400.0,7.2451,7.2545,7.2451,7.2545,666400.0
2012-10-09 11:10:00,7.72,7.72,7.71,7.71,336000.0,7.2545,7.2545,7.2451,7.2451,336000.0
2012-10-09 11:15:00,7.71,7.71,7.69,7.7,1377600.0,7.2451,7.2451,7.2264,7.2357,1377600.0
2012-10-09 11:20:00,7.7,7.71,7.69,7.7,740000.0,7.2357,7.2451,7.2264,7.2357,740000.0
2012-10-09 11:25:00,7.7,7.71,7.69,7.7,791200.0,7.2357,7.2451,7.2264,7.2357,791200.0
2012-10-09 11:30:00,7.69,7.71,7.69,7.71,1493600.0,7.2264,7.2451,7.2264,7.2451,1493600.0
2012-10-09 11:35:00,7.71,7.71,7.7,7.7,458400.0,7.2451,7.2451,7.2357,7.2357,458400.0
2012-10-09 11:40:00,7.7,7.7,7.69,7.7,329600.0,7.2357,7.2357,7.2264,7.2357,329600.0
2012-10-09 11:45:00,7.7,7.7,7.68,7.69,1767200.0,7.2357,7.2357,7.217,7.2264,1767200.0
2012-10-09 11:50:00,7.69,7.7,7.69,7.7,356800.0,7.2264,7.2357,7.2264,7.2357,356800.0
2012-10-09 11:55:00,7.7,7.7,7.69,7.7,352000.0,7.2357,7.2357,7.2264,7.2357,352000.0
2012-10-09 12:00:00,7.7,7.71,7.7,7.7,780000.0,7.2357,7.2451,7.2357,7.2357,780000.0
2012-10-09 12:05:00,7.7,7.71,7.7,7.7,744000.0,7.2357,7.2451,7.2357,7.2357,744000.0
2012-10-09 12:10:00,7.71,7.72,7.7,7.72,831200.0,7.2451,7.2545,7.2357,7.2545,831200.0
2012-10-09 12:15:00,7.72,7.73,7.71,7.72,510400.0,7.2545,7.2639,7.2451,7.2545,510400.0
2012-10-09 12:20:00,7.72,7.72,7.71,7.71,396800.0,7.2545,7.2545,7.2451,7.2451,396800.0
2012-10-09 12:25:00,7.71,7.72,7.71,7.71,277600.0,7.2451,7.2545,7.2451,7.2451,277600.0
2012-10-09 12:30:00,7.71,7.71,7.7,7.7,417600.0,7.2451,7.2451,7.2357,7.2357,417600.0
2012-10-09 12:35:00,7.7,7.7,7.69,7.7,140000.0,7.2357,7.2357,7.2264,7.2357,140000.0
2012-10-09 12:40:00,7.7,7.71,7.69,7.7,197600.0,7.2357,7.2451,7.2264,7.2357,197600.0
2012-10-09 12:45:00,7.7,7.7,7.69,7.69,344800.0,7.2357,7.2357,7.2264,7.2264,344800.0
2012-10-09 12:50:00,7.7,7.7,7.69,7.69,131200.0,7.2357,7.2357,7.2264,7.2264,131200.0
2012-10-09 12:55:00,7.69,7.69,7.69,7.69,122400.0,7.2264,7.2264,7.2264,7.2264,122400.0
2012-10-09 13:00:00,7.69,7.71,7.69,7.7,694400.0,7.2264,7.2451,7.2264,7.2357,694400.0
2012-10-09 13:05:00,7.7,7.7,7.7,7.7,237600.0,7.2357,7.2357,7.2357,7.2357,237600.0
2012-10-09 13:10:00,7.7,7.72,7.7,7.72,269600.0,7.2357,7.2545,7.2357,7.2545,269600.0
2012-10-09 13:15:00,7.71,7.72,7.71,7.71,336000.0,7.2451,7.2545,7.2451,7.2451,336000.0
2012-10-09 13:20:00,7.71,7.71,7.7,7.71,165600.0,7.2451,7.2451,7.2357,7.2451,165600.0
2012-10-09 13:25:00,7.71,7.72,7.71,7.71,203200.0,7.2451,7.2545,7.2451,7.2451,203200.0
2012-10-09 13:30:00,7.71,7.71,7.7,7.7,302400.0,7.2451,7.2451,7.2357,7.2357,302400.0
2012-10-09 13:35:00,7.71,7.72,7.71,7.71,156000.0,7.2451,7.2545,7.2451,7.2451,156000.0
2012-10-09 13:40:00,7.71,7.72,7.71,7.72,168000.0,7.2451,7.2545,7.2451,7.2545,168000.0
2012-10-09 13:45:00,7.72,7.72,7.71,7.72,39200.0,7.2545,7.2545,7.2451,7.2545,39200.0
2012-10-09 13:50:00,7.72,7.73,7.72,7.72,365600.0,7.2545,7.2639,7.2545,7.2545,365600.0
2012-10-09 13:55:00,7.72,7.72,7.71,7.71,237600.0,7.2545,7.2545,7.2451,7.2451,237600.0
2012-10-09 14:00:00,7.71,7.72,7.71,7.71,170400.0,7.2451,7.2545,7.2451,7.2451,170400.0
2012-10-09 14:05:00,7.71,7.72,7.71,7.72,198400.0,7.2451,7.2545,7.2451,7.2545,198400.0
2012-10-09 14:10:00,7.71,7.72,7.71,7.71,243200.0,7.2451,7.2545,7.2451,7.2451,243200.0
2012-10-09 14:15:00,7.71,7.72,7.7,7.72,485600.0,7.2451,7.2545,7.2357,7.2545,485600.0
2012-10-09 14:20:00,7.72,7.73,7.72,7.72,375200.0,7.2545,7.2639,7.2545,7.2545,375200.0
2012-10-09 14:25:00,7.73,7.73,7.72,7.72,210400.0,7.2639,7.2639,7.2545,7.2545,210400.0
2012-10-09 14:30:00,7.72,7.72,7.71,7.72,284000.0,7.2545,7.2545,7.2451,7.2545,284000.0
2012-10-09 14:35:00,7.72,7.73,7.71,7.71,204800.0,7.2545,7.2639,7.2451,7.2451,204800.0
2012-10-09 14:40:00,7.71,7.71,7.7,7.71,603200.0,7.2451,7.2451,7.2357,7.2451,603200.0
2012-10-09 14:45:00,7.71,7.72,7.71,7.72,464000.0,7.2451,7.2545,7.2451,7.2545,464000.0
2012-10-09 14:50:00,7.72,7.73,7.71,7.72,331200.0,7.2545,7.2639,7.2451,7.2545,331200.0
2012-10-09 14:55:00,7.72,7.73,7.72,7.73,306400.0,7.2545,7.2639,7.2545,7.2639,306400.0
2012-10-09 15:00:00,7.73,7.74,7.72,7.72,618400.0,7.2639,7.2733,7.2545,7.2545,618400.0
2012-10-09 15:05:00,7.72,7.72,7.71,7.72,93600.0,7.2545,7.2545,7.2451,7.2545,93600.0
2012-10-09 15:10:00,7.72,7.72,7.7,7.71,344000.0,7.2545,7.2545,7.2357,7.2451,344000.0
2012-10-09 15:15:00,7.71,7.71,7.7,7.7,434400.0,7.2451,7.2451,7.2357,7.2357,434400.0
2012-10-09 15:20:00,7.7,7.7,7.68,7.69,1143200.0,7.2357,7.2357,7.217,7.2264,1143200.0
2012-10-09 15:25:00,7.69,7.69,7.68,7.68,1023200.0,7.2264,7.2264,7.217,7.217,1023200.0
2012-10-09 15:30:00,7.68,7.69,7.67,7.68,1090400.0,7.217,7.2264,7.2076,7.217,1090400.0
2012-10-09 15:35:00,7.68,7.69,7.68,7.68,399200.0,7.217,7.2264,7.217,7.217,399200.0
2012-10-09 15:40:00,7.68,7.7,7.68,7.69,633600.0,7.217,7.2357,7.217,7.2264,633600.0
2012-10-09 15:45:00,7.69,7.7,7.68,7.69,832000.0,7.2264,7.2357,7.217,7.2264,832000.0
2012-10-09 15:50:00,7.69,7.69,7.67,7.67,895200.0,7.2264,7.2264,7.2076,7.2076,895200.0
2012-10-09 15:55:00,7.67,7.68,7.67,7.67,1252800.0,7.2076,7.217,7.2076,7.2076,1252800.0
2012-10-10 09:30:00,7.67,7.68,7.66,7.67,659200.0,7.2076,7.217,7.1982,7.2076,659200.0
2012-10-10 09:35:00,7.67,7.67,7.65,7.65,367200.0,7.2076,7.2076,7.1888,7.1888,367200.0
2012-10-10 09:40:00,7.65,7.65,7.64,7.65,740800.0,7.1888,7.1888,7.1794,7.1888,740800.0
2012-10-10 09:45:00,7.65,7.66,7.64,7.66,763200.0,7.1888,7.1982,7.1794,7.1982,763200.0
2012-10-10 09:50:00,7.66,7.67,7.65,7.65,653600.0,7.1982,7.2076,7.1888,7.1888,653600.0
2012-10-10 09:55:00,7.65,7.65,7.63,7.64,648000.0,7.1888,7.1888,7.17,7.1794,648000.0
2012-10-10 10:00:00,7.65,7.66,7.65,7.65,1300800.0,7.1888,7.1982,7.1888,7.1888,1300800.0
2012-10-10 10:05:00,7.66,7.66,7.64,7.65,525600.0,7.1982,7.1982,7.1794,7.1888,525600.0
2012-10-10 10:10:00,7.65,7.67,7.65,7.65,449600.0,7.1888,7.2076,7.1888,7.1888,449600.0
2012-10-10 10:15:00,7.65,7.66,7.65,7.65,359200.0,7.1888,7.1982,7.1888,7.1888,359200.0
2012-10-10 10:20:00,7.66,7.66,7.65,7.66,182400.0,7.1982,7.1982,7.1888,7.1982,182400.0
2012-10-10 10:25:00,7.66,7.68,7.66,7.68,1635200.0,7.1982,7.217,7.1982,7.217,1635200.0
2012-10-10 10:30:00,7.68,7.68,7.67,7.68,528000.0,7.217,7.217,7.2076,7.217,528000.0
2012-10-10 10:35:00,7.68,7.68,7.67,7.67,187200.0,7.217,7.217,7.2076,7.2076,187200.0
2012-10-10 10:40:00,7.67,7.68,7.65,7.65,301600.0,7.2076,7.217,7.1888,7.1888,301600.0
2012-10-10 10:45:00,7.65,7.66,7.65,7.65,1289600.0,7.1888,7.1982,7.1888,7.1888,1289600.0
2012-10-10 10:50:00,7.65,7.66,7.65,7.66,175200.0,7.1888,7.1982,7.1888,7.1982,175200.0
2012-10-10 10:55:00,7.66,7.67,7.66,7.66,559200.0,7.1982,7.2076,7.1982,7.1982,559200.0
2012-10-10 11:00:00,7.66,7.66,7.65,7.65,163200.0,7.1982,7.1982,7.1888,7.1888,163200.0
2012-10-10 11:05:00,7.65,7.66,7.65,7.66,344800.0,7.1888,7.1982,7.1888,7.1982,344800.0
2012-10-10 11:10:00,7.66,7.67,7.65,7.66,172800.0,7.1982,7.2076,7.1888,7.1982,172800.0
2012-10-10 11:15:00,7.66,7.66,7.64,7.65,155200.0,7.1982,7.1982,7.1794,7.1888,155200.0
2012-10-10 11:20:00,7.65,7.65,7.65,7.65,178400.0,7.1888,7.1888,7.1888,7.1888,178400.0
2012-10-10 11:25:00,7.65,7.65,7.64,7.65,108000.0,7.1888,7.1888,7.1794,7.1888,108000.0
2012-10-10 11:30:00,7.65,7.65,7.63,7.63,274400.0,7.1888,7.1888,7.17,7.17,274400.0
2012-10-10 11:35:00,7.64,7.64,7.62,7.63,637600.0,7.1794,7.1794,7.1606,7.17,637600.0
2012-10-10 11:40:00,7.63,7.64,7.62,7.63,224800.0,7.17,7.1794,7.1606,7.17,224800.0
2012-10-10 11:45:00,7.64,7.64,7.63,7.63,252800.0,7.1794,7.1794,7.17,7.17,252800.0
2012-10-10 11:50:00,7.63,7.63,7.6,7.6,1307200.0,7.17,7.17,7.1418,7.1418,1307200.0
2012-10-10 11:55:00,7.6,7.62,7.6,7.62,676000.0,7.1418,7.1606,7.1418,7.1606,676000.0
2012-10-10 12:00:00,7.61,7.62,7.61,7.62,570400.0,7.1512,7.1606,7.1512,7.1606,570400.0
2012-10-10 12:05:00,7.62,7.62,7.62,7.62,503200.0,7.1606,7.1606,7.1606,7.1606,503200.0
2012-10-10 12:10:00,7.62,7.63,7.62,7.63,302400.0,7.1606,7.17,7.1606,7.17,302400.0
2012-10-10 12:15:00,7.63,7.63,7.61,7.61,607200.0,7.17,7.17,7.1512,7.1512,607200.0
2012-10-10 12:20:00,7.61,7.62,7.61,7.61,389600.0,7.1512,7.1606,7.1512,7.1512,389600.0
2012-10-10 12:25:00,7.61,7.62,7.61,7.62,199200.0,7.1512,7.1606,7.1512,7.1606,199200.0
2012-10-10 12:30:00,7.62,7.62,7.6,7.6,220800.0,7.1606,7.1606,7.1418,7.1418,220800.0
2012-10-10 12:35:00,7.6,7.6,7.58,7.59,1191200.0,7.1418,7.1418,7.123,7.1324,1191200.0
2012-10-10 12:40:00,7.59,7.6,7.59,7.59,316000.0,7.1324,7.1418,7.1324,7.1324,316000.0
2012-10-10 12:45:00,7.59,7.59,7.58,7.59,804800.0,7.1324,7.1324,7.123,7.1324,804800.0
2012-10-10 12:50:00,7.59,7.59,7.57,7.58,798400.0,7.1324,7.1324,7.1136,7.123,798400.0
2012-10-10 12:55:00,7.58,7.58,7.56,7.57,1302400.0,7.123,7.123,7.1042,7.1136,1302400.0
2012-10-10 13:00:00,7.57,7.57,7.56,7.57,1895200.0,7.1136,7.1136,7.1042,7.1136,1895200.0
2012-10-10 13:05:00,7.57,7.58,7.56,7.57,990400.0,7.1136,7.123,7.1042,7.1136,990400.0
2012-10-10 13:10:00,7.57,7.58,7.57,7.57,565600.0,7.1136,7.123,7.1136,7.1136,565600.0
2012-10-10 13:15:00,7.58,7.59,7.58,7.58,687200.0,7.123,7.1324,7.123,7.123,687200.0
2012-10-10 13:20:00,7.58,7.59,7.58,7.58,328800.0,7.123,7.1324,7.123,7.123,328800.0
2012-10-10 13:25:00,7.58,7.59,7.58,7.58,243200.0,7.123,7.1324,7.123,7.123,243200.0
2012-10-10 13:30:00,7.58,7.59,7.57,7.59,416800.0,7.123,7.1324,7.1136,7.1324,416800.0
2012-10-10 13:35:00,7.59,7.6,7.58,7.59,395200.0,7.1324,7.1418,7.123,7.1324,395200.0
2012-10-10 13:40:00,7.59,7.59,7.57,7.58,507200.0,7.1324,7.1324,7.1136,7.123,507200.0
2012-10-10 13:45:00,7.57,7.58,7.57,7.58,300800.0,7.1136,7.123,7.1136,7.123,300800.0
2012-10-10 13:50:00,7.58,7.58,7.57,7.57,176800.0,7.123,7.123,7.1136,7.1136,176800.0
2012-10-10 13:55:00,7.57,7.58,7.57,7.57,438400.0,7.1136,7.123,7.1136,7.1136,438400.0
2012-10-10 14:00:00,7.58,7.61,7.58,7.59,942400.0,7.123,7.1512,7.123,7.1324,942400.0
2012-10-10 14:05:00,7.6,7.6,7.59,7.6,518400.0,7.1418,7.1418,7.1324,7.1418,518400.0
2012-10-10 14:10:00,7.6,7.6,7.58,7.59,412800.0,7.1418,7.1418,7.123,7.1324,412800.0
2012-10-10 14:15:00,7.59,7.6,7.59,7.59,466400.0,7.1324,7.1418,7.1324,7.1324,466400.0
2012-10-10 14:20:00,7.59,7.59,7.58,7.58,502400.0,7.1324,7.1324,7.123,7.123,502400.0
2012-10-10 14:25:00,7.58,7.59,7.58,7.59,384800.0,7.123,7.1324,7.123,7.1324,384800.0
2012-10-10 14:30:00,7.59,7.59,7.59,7.59,320800.0,7.1324,7.1324,7.1324,7.1324,320800.0
2012-10-10 14:35:00,7.59,7.59,7.57,7.58,284000.0,7.1324,7.1324,7.1136,7.123,284000.0
2012-10-10 14:40:00,7.58,7.58,7.57,7.58,222400.0,7.123,7.123,7.1136,7.123,222400.0
2012-10-10 14:45:00,7.58,7.58,7.56,7.57,229600.0,7.123,7.123,7.1042,7.1136,229600.0
2012-10-10 14:50:00,7.57,7.58,7.57,7.58,287200.0,7.1136,7.123,7.1136,7.123,287200.0
2012-10-10 14:55:00,7.58,7.58,7.58,7.58,102400.0,7.123,7.123,7.123,7.123,102400.0
2012-10-10 15:00:00,7.58,7.58,7.57,7.58,141600.0,7.123,7.123,7.1136,7.123,141600.0
2012-10-10 15:05:00,7.58,7.59,7.57,7.59,268800.0,7.123,7.1324,7.1136,7.1324,268800.0
2012-10-10 15:10:00,7.59,7.6,7.59,7.6,1205600.0,7.1324,7.1418,7.1324,7.1418,1205600.0
2012-10-10 15:15:00,7.6,7.6,7.57,7.58,601600.0,7.1418,7.1418,7.1136,7.123,601600.0
2012-10-10 15:20:00,7.58,7.58,7.57,7.57,284000.0,7.123,7.123,7.1136,7.1136,284000.0
2012-10-10 15:25:00,7.57,7.59,7.57,7.58,690400.0,7.1136,7.1324,7.1136,7.123,690400.0
2012-10-10 15:30:00,7.58,7.58,7.57,7.57,364000.0,7.123,7.123,7.1136,7.1136,364000.0
2012-10-10 15:35:00,7.57,7.58,7.57,7.58,330400.0,7.1136,7.123,7.1136,7.123,330400.0
2012-10-10 15:40:00,7.58,7.58,7.58,7.58,448800.0,7.123,7.123,7.123,7.123,448800.0
2012-10-10 15:45:00,7.58,7.58,7.57,7.58,376800.0,7.123,7.123,7.1136,7.123,376800.0
2012-10-10 15:50:00,7.58,7.58,7.56,7.57,1229600.0,7.123,7.123,7.1042,7.1136,1229600.0
2012-10-10 15:55:00,7.57,7.58,7.56,7.58,1717600.0,7.1136,7.123,7.1042,7.123,1717600.0
2012-10-11 09:30:00,7.68,7.69,7.67,7.67,1252000.0,7.217,7.2264,7.2076,7.2076,1252000.0
2012-10-11 09:35:00,7.67,7.68,7.67,7.67,888000.0,7.2076,7.217,7.2076,7.2076,888000.0
2012-10-11 09:40:00,7.67,7.68,7.67,7.67,764000.0,7.2076,7.217,7.2076,7.2076,764000.0
2012-10-11 09:45:00,7.67,7.67,7.66,7.66,692800.0,7.2076,7.2076,7.1982,7.1982,692800.0
2012-10-11 09:50:00,7.66,7.66,7.66,7.66,768000.0,7.1982,7.1982,7.1982,7.1982,768000.0
2012-10-11 09:55:00,7.66,7.67,7.66,7.66,518400.0,7.1982,7.2076,7.1982,7.1982,518400.0
2012-10-11 10:00:00,7.66,7.68,7.66,7.66,899200.0,7.1982,7.217,7.1982,7.1982,899200.0
2012-10-11 10:05:00,7.66,7.67,7.65,7.67,939200.0,7.1982,7.2076,7.1888,7.2076,939200.0
2012-10-11 10:10:00,7.67,7.67,7.66,7.67,481600.0,7.2076,7.2076,7.1982,7.2076,481600.0
2012-10-11 10:15:00,7.67,7.68,7.67,7.68,450400.0,7.2076,7.217,7.2076,7.217,450400.0
2012-10-11 10:20:00,7.67,7.68,7.67,7.68,189600.0,7.2076,7.217,7.2076,7.217,189600.0
2012-10-11 10:25:00,7.68,7.68,7.67,7.68,166400.0,7.217,7.217,7.2076,7.217,166400.0
2012-10-11 10:30:00,7.68,7.68,7.67,7.67,250400.0,7.217,7.217,7.2076,7.2076,250400.0
2012-10-11 10:35:00,7.68,7.68,7.67,7.67,252000.0,7.217,7.217,7.2076,7.2076,252000.0
2012-10-11 10:40:00,7.67,7.7,7.67,7.7,2128000.0,7.2076,7.2357,7.2076,7.2357,2128000.0
2012-10-11 10:45:00,7.7,7.7,7.69,7.69,603200.0,7.2357,7.2357,7.2264,7.2264,603200.0
2012-10-11 10:50:00,7.7,7.7,7.69,7.69,508000.0,7.2357,7.2357,7.2264,7.2264,508000.0
2012-10-11 10:55:00,7.69,7.7,7.69,7.69,309600.0,7.2264,7.2357,7.2264,7.2264,309600.0
2012-10-11 11:00:00,7.7,7.7,7.69,7.69,580000.0,7.2357,7.2357,7.2264,7.2264,580000.0
2012-10-11 11:05:00,7.7,7.7,7.68,7.68,338400.0,7.2357,7.2357,7.217,7.217,338400.0
2012-10-11 11:10:00,7.68,7.68,7.68,7.68,228800.0,7.217,7.217,7.217,7.217,228800.0
2012-10-11 11:15:00,7.68,7.68,7.65,7.66,669600.0,7.217,7.217,7.1888,7.1982,669600.0
2012-10-11 11:20:00,7.66,7.66,7.66,7.66,364000.0,7.1982,7.1982,7.1982,7.1982,364000.0
2012-10-11 11:25:00,7.66,7.67,7.66,7.67,252000.0,7.1982,7.2076,7.1982,7.2076,252000.0
2012-10-11 11:30:00,7.67,7.67,7.66,7.66,359200.0,7.2076,7.2076,7.1982,7.1982,359200.0
2012-10-11 11:35:00,7.66,7.66,7.65,7.66,282400.0,7.1982,7.1982,7.1888,7.1982,282400.0
2012-10-11 11:40:00,7.66,7.66,7.64,7.64,768800.0,7.1982,7.1982,7.1794,7.1794,768800.0
2012-10-11 11:45:00,7.64,7.65,7.64,7.65,264000.0,7.1794,7.1888,7.1794,7.1888,264000.0
2012-10-11 11:50:00,7.65,7.65,7.63,7.63,785600.0,7.1888,7.1888,7.17,7.17,785600.0
2012-10-11 11:55:00,7.63,7.64,7.63,7.64,235200.0,7.17,7.1794,7.17,7.1794,235200.0
2012-10-11 12:00:00,7.64,7.64,7.63,7.64,85600.0,7.1794,7.1794,7.17,7.1794,85600.0
2012-10-11 12:05:00,7.64,7.65,7.64,7.64,207200.0,7.1794,7.1888,7.1794,7.1794,207200.0
2012-10-11 12:10:00,7.64,7.65,7.64,7.65,323200.0,7.1794,7.1888,7.1794,7.1888,323200.0
2012-10-11 12:15:00,7.65,7.66,7.65,7.65,277600.0,7.1888,7.1982,7.1888,7.1888,277600.0
2012-10-11 12:20:00,7.64,7.65,7.64,7.64,109600.0,7.1794,7.1888,7.1794,7.1794,109600.0
2012-10-11 12:25:00,7.64,7.64,7.63,7.64,100800.0,7.1794,7.1794,7.17,7.1794,100800.0
2012-10-11 12:30:00,7.64,7.64,7.63,7.64,109600.0,7.1794,7.1794,7.17,7.1794,109600.0
2012-10-11 12:35:00,7.64,7.65,7.64,7.64,66400.0,7.1794,7.1888,7.1794,7.1794,66400.0
2012-10-11 12:40:00,7.64,7.64,7.63,7.63,268800.0,7.1794,7.1794,7.17,7.17,268800.0
2012-10-11 12:45:00,7.63,7.65,7.63,7.65,346400.0,7.17,7.1888,7.17,7.1888,346400.0
2012-10-11 12:50:00,7.65,7.66,7.65,7.66,162400.0,7.1888,7.1982,7.1888,7.1982,162400.0
2012-10-11 12:55:00,7.65,7.65,7.65,7.65,504800.0,7.1888,7.1888,7.1888,7.1888,504800.0
2012-10-11 13:00:00,7.64,7.66,7.64,7.65,604000.0,7.1794,7.1982,7.1794,7.1888,604000.0
2012-10-11 13:05:00,7.65,7.65,7.65,7.65,179200.0,7.1888,7.1888,7.1888,7.1888,179200.0
2012-10-11 13:10:00,7.65,7.65,7.64,7.65,205600.0,7.1888,7.1888,7.1794,7.1888,205600.0
2012-10-11 13:15:00,7.65,7.65,7.64,7.64,104800.0,7.1888,7.1888,7.1794,7.1794,104800.0
2012-10-11 13:20:00,7.64,7.64,7.62,7.63,455200.0,7.1794,7.1794,7.1606,7.17,455200.0
2012-10-11 13:25:00,7.63,7.64,7.63,7.63,165600.0,7.17,7.1794,7.17,7.17,165600.0
2012-10-11 13:30:00,7.63,7.63,7.62,7.62,389600.0,7.17,7.17,7.1606,7.1606,389600.0
2012-10-11 13:35:00,7.62,7.62,7.61,7.62,179200.0,7.1606,7.1606,7.1512,7.1606,179200.0
2012-10-11 13:40:00,7.62,7.62,7.6,7.6,482400.0,7.1606,7.1606,7.1418,7.1418,482400.0
2012-10-11 13:45:00,7.6,7.61,7.6,7.6,423200.0,7.1418,7.1512,7.1418,7.1418,423200.0
2012-10-11 13:50:00,7.61,7.61,7.59,7.6,665600.0,7.1512,7.1512,7.1324,7.1418,665600.0
2012-10-11 13:55:00,7.6,7.61,7.59,7.6,224800.0,7.1418,7.1512,7.1324,7.1418,224800.0
2012-10-11 14:00:00,7.6,7.61,7.6,7.61,244800.0,7.1418,7.1512,7.1418,7.1512,244800.0
2012-10-11 14:05:00,7.61,7.61,7.6,7.6,175200.0,7.1512,7.1512,7.1418,7.1418,175200.0
2012-10-11 14:10:00,7.6,7.63,7.6,7.62,720000.0,7.1418,7.17,7.1418,7.1606,720000.0
2012-10-11 14:15:00,7.62,7.62,7.61,7.62,109600.0,7.1606,7.1606,7.1512,7.1606,109600.0
2012-10-11 14:20:00,7.61,7.61,7.6,7.61,328000.0,7.1512,7.1512,7.1418,7.1512,328000.0
2012-10-11 14:25:00,7.62,7.63,7.62,7.62,292000.0,7.1606,7.17,7.1606,7.1606,292000.0
2012-10-11 14:30:00,7.62,7.62,7.62,7.62,93600.0,7.1606,7.1606,7.1606,7.1606,93600.0
2012-10-11 14:35:00,7.62,7.62,7.61,7.61,189600.0,7.1606,7.1606,7.1512,7.1512,189600.0
2012-10-11 14:40:00,7.61,7.61,7.6,7.6,334400.0,7.1512,7.1512,7.1418,7.1418,334400.0
2012-10-11 14:45:00,7.6,7.61,7.59,7.6,270400.0,7.1418,7.1512,7.1324,7.1418,270400.0
2012-10-11 14:50:00,7.6,7.61,7.6,7.6,363200.0,7.1418,7.1512,7.1418,7.1418,363200.0
2012-10-11 14:55:00,7.6,7.61,7.6,7.6,392000.0,7.1418,7.1512,7.1418,7.1418,392000.0
2012-10-11 15:00:00,7.6,7.61,7.6,7.6,249600.0,7.1418,7.1512,7.1418,7.1418,249600.0
2012-10-11 15:05:00,7.6,7.61,7.59,7.6,232800.0,7.1418,7.1512,7.1324,7.1418,232800.0
2012-10-11 15:10:00,7.6,7.62,7.6,7.61,479200.0,7.1418,7.1606,7.1418,7.1512,479200.0
2012-10-11 15:15:00,7.61,7.62,7.61,7.61,180800.0,7.1512,7.1606,7.1512,7.1512,180800.0
2012-10-11 15:20:00,7.61,7.62,7.61,7.61,192800.0,7.1512,7.1606,7.1512,7.1512,192800.0
2012-10-11 15:25:00,7.61,7.62,7.61,7.62,453600.0,7.1512,7.1606,7.1512,7.1606,453600.0
2012-10-11 15:30:00,7.62,7.62,7.61,7.61,233600.0,7.1606,7.1606,7.1512,7.1512,233600.0
2012-10-11 15:35:00,7.61,7.61,7.6,7.6,357600.0,7.1512,7.1512,7.1418,7.1418,357600.0
2012-10-11 15:40:00,7.6,7.61,7.6,7.6,495200.0,7.1418,7.1512,7.1418,7.1418,495200.0
2012-10-11 15:45:00,7.6,7.6,7.59,7.59,696000.0,7.1418,7.1418,7.1324,7.1324,696000.0
2012-10-11 15:50:00,7.59,7.6,7.59,7.6,564800.0,7.1324,7.1418,7.1324,7.1418,564800.0
2012-10-11 15:55:00,7.6,7.6,7.58,7.59,1073600.0,7.1418,7.1418,7.123,7.1324,1073600.0
2012-10-12 09:30:00,7.6,7.6,7.58,7.6,1020800.0,7.1418,7.1418,7.123,7.1418,1020800.0
2012-10-12 09:35:00,7.6,7.61,7.59,7.6,616000.0,7.1418,7.1512,7.1324,7.1418,616000.0
2012-10-12 09:40:00,7.6,7.6,7.58,7.58,440000.0,7.1418,7.1418,7.123,7.123,440000.0
2012-10-12 09:45:00,7.58,7.6,7.57,7.59,486400.0,7.123,7.1418,7.1136,7.1324,486400.0
2012-10-12 09:50:00,7.59,7.62,7.58,7.59,404800.0,7.1324,7.1606,7.123,7.1324,404800.0
2012-10-12 09:55:00,7.61,7.63,7.6,7.63,1292800.0,7.1512,7.17,7.1418,7.17,1292800.0
2012-10-12 10:00:00,7.63,7.64,7.62,7.63,1190400.0,7.17,7.1794,7.1606,7.17,1190400.0
2012-10-12 10:05:00,7.63,7.63,7.62,7.62,872800.0,7.17,7.17,7.1606,7.1606,872800.0
2012-10-12 10:10:00,7.62,7.63,7.61,7.63,201600.0,7.1606,7.17,7.1512,7.17,201600.0
2012-10-12 10:15:00,7.63,7.63,7.62,7.62,228000.0,7.17,7.17,7.1606,7.1606,228000.0
2012-10-12 10:20:00,7.61,7.62,7.61,7.62,149600.0,7.1512,7.1606,7.1512,7.1606,149600.0
2012-10-12 10:25:00,7.62,7.62,7.59,7.6,643200.0,7.1606,7.1606,7.1324,7.1418,643200.0
2012-10-12 10:30:00,7.6,7.6,7.59,7.59,273600.0,7.1418,7.1418,7.1324,7.1324,273600.0
2012-10-12 10:35:00,7.59,7.6,7.59,7.6,195200.0,7.1324,7.1418,7.1324,7.1418,195200.0
2012-10-12 10:40:00,7.6,7.61,7.6,7.61,210400.0,7.1418,7.1512,7.1418,7.1512,210400.0
2012-10-12 10:45:00,7.6,7.6,7.59,7.59,365600.0,7.1418,7.1418,7.1324,7.1324,365600.0
2012-10-12 10:50:00,7.59,7.6,7.58,7.6,239200.0,7.1324,7.1418,7.123,7.1418,239200.0
2012-10-12 10:55:00,7.6,7.6,7.59,7.59,251200.0,7.1418,7.1418,7.1324,7.1324,251200.0
2012-10-12 11:00:00,7.6,7.6,7.59,7.59,240800.0,7.1418,7.1418,7.1324,7.1324,240800.0
2012-10-12 11:05:00,7.59,7.59,7.59,7.59,205600.0,7.1324,7.1324,7.1324,7.1324,205600.0
2012-10-12 11:10:00,7.59,7.59,7.55,7.56,1256000.0,7.1324,7.1324,7.0948,7.1042,1256000.0
2012-10-12 11:15:00,7.56,7.56,7.55,7.55,825600.0,7.1042,7.1042,7.0948,7.0948,825600.0
2012-10-12 11:20:00,7.55,7.56,7.55,7.55,269600.0,7.0948,7.1042,7.0948,7.0948,269600.0
2012-10-12 11:25:00,7.55,7.56,7.55,7.55,248000.0,7.0948,7.1042,7.0948,7.0948,248000.0
2012-10-12 11:30:00,7.55,7.55,7.52,7.52,1512800.0,7.0948,7.0948,7.0666,7.0666,1512800.0
2012-10-12 11:35:00,7.52,7.53,7.52,7.52,177600.0,7.0666,7.076,7.0666,7.0666,177600.0
2012-10-12 11:40:00,7.52,7.53,7.5,7.51,724000.0,7.0666,7.076,7.0478,7.0572,724000.0
2012-10-12 11:45:00,7.51,7.53,7.51,7.52,724800.0,7.0572,7.076,7.0572,7.0666,724800.0
2012-10-12 11:50:00,7.52,7.53,7.51,7.52,494400.0,7.0666,7.076,7.0572,7.0666,494400.0
2012-10-12 11:55:00,7.52,7.53,7.52,7.53,206400.0,7.0666,7.076,7.0666,7.076,206400.0
2012-10-12 12:00:00,7.53,7.53,7.52,7.53,452000.0,7.076,7.076,7.0666,7.076,452000.0
2012-10-12 12:05:00,7.53,7.54,7.53,7.54,972000.0,7.076,7.0854,7.076,7.0854,972000.0
2012-10-12 12:10:00,7.54,7.54,7.53,7.54,160000.0,7.0854,7.0854,7.076,7.0854,160000.0
2012-10-12 12:15:00,7.53,7.53,7.53,7.53,31200.0,7.076,7.076,7.076,7.076,31200.0
2012-10-12 12:20:00,7.53,7.53,7.53,7.53,186400.0,7.076,7.076,7.076,7.076,186400.0
2012-10-12 12:25:00,7.53,7.53,7.52,7.53,280800.0,7.076,7.076,7.0666,7.076,280800.0
2012-10-12 12:30:00,7.52,7.54,7.52,7.53,351200.0,7.0666,7.0854,7.0666,7.076,351200.0
2012-10-12 12:35:00,7.54,7.54,7.53,7.53,109600.0,7.0854,7.0854,7.076,7.076,109600.0
2012-10-12 12:40:00,7.53,7.53,7.53,7.53,156800.0,7.076,7.076,7.076,7.076,156800.0
2012-10-12 12:45:00,7.53,7.53,7.52,7.52,334400.0,7.076,7.076,7.0666,7.0666,334400.0
2012-10-12 12:50:00,7.52,7.52,7.52,7.52,103200.0,7.0666,7.0666,7.0666,7.0666,103200.0
2012-10-12 12:55:00,7.52,7.53,7.52,7.53,159200.0,7.0666,7.076,7.0666,7.076,159200.0
2012-10-12 13:00:00,7.53,7.53,7.52,7.53,128000.0,7.076,7.076,7.0666,7.076,128000.0
2012-10-12 13:05:00,7.53,7.53,7.53,7.53,107200.0,7.076,7.076,7.076,7.076,107200.0
2012-10-12 13:10:00,7.52,7.52,7.51,7.52,376000.0,7.0666,7.0666,7.0572,7.0666,376000.0
2012-10-12 13:15:00,7.52,7.53,7.52,7.52,131200.0,7.0666,7.076,7.0666,7.0666,131200.0
2012-10-12 13:20:00,7.52,7.53,7.52,7.52,124000.0,7.0666,7.076,7.0666,7.0666,124000.0
2012-10-12 13:25:00,7.52,7.52,7.52,7.52,116000.0,7.0666,7.0666,7.0666,7.0666,116000.0
2012-10-12 13:30:00,7.52,7.53,7.52,7.53,143200.0,7.0666,7.076,7.0666,7.076,143200.0
2012-10-12 13:35:00,7.53,7.53,7.51,7.52,341600.0,7.076,7.076,7.0572,7.0666,341600.0
2012-10-12 13:40:00,7.52,7.52,7.51,7.51,198400.0,7.0666,7.0666,7.0572,7.0572,198400.0
2012-10-12 13:45:00,7.52,7.52,7.51,7.51,907200.0,7.0666,7.0666,7.0572,7.0572,907200.0
2012-10-12 13:50:00,7.51,7.52,7.51,7.52,229600.0,7.0572,7.0666,7.0572,7.0666,229600.0
2012-10-12 13:55:00,7.52,7.54,7.52,7.53,568000.0,7.0666,7.0854,7.0666,7.076,568000.0
2012-10-12 14:00:00,7.53,7.53,7.52,7.53,167200.0,7.076,7.076,7.0666,7.076,167200.0
2012-10-12 14:05:00,7.53,7.53,7.52,7.53,192000.0,7.076,7.076,7.0666,7.076,192000.0
2012-10-12 14:10:00,7.53,7.54,7.53,7.53,112000.0,7.076,7.0854,7.076,7.076,112000.0
2012-10-12 14:15:00,7.53,7.54,7.53,7.53,131200.0,7.076,7.0854,7.076,7.076,131200.0
2012-10-12 14:20:00,7.53,7.55,7.53,7.54,802400.0,7.076,7.0948,7.076,7.0854,802400.0
2012-10-12 14:25:00,7.54,7.55,7.54,7.55,174400.0,7.0854,7.0948,7.0854,7.0948,174400.0
2012-10-12 14:30:00,7.55,7.55,7.54,7.55,176800.0,7.0948,7.0948,7.0854,7.0948,176800.0
2012-10-12 14:35:00,7.55,7.55,7.54,7.55,101600.0,7.0948,7.0948,7.0854,7.0948,101600.0
2012-10-12 14:40:00,7.55,7.55,7.54,7.54,369600.0,7.0948,7.0948,7.0854,7.0854,369600.0
2012-10-12 14:45:00,7.54,7.55,7.54,7.55,64000.0,7.0854,7.0948,7.0854,7.0948,64000.0
2012-10-12 14:50:00,7.55,7.57,7.54,7.55,412800.0,7.0948,7.1136,7.0854,7.0948,412800.0
2012-10-12 14:55:00,7.55,7.56,7.55,7.55,93600.0,7.0948,7.1042,7.0948,7.0948,93600.0
2012-10-12 15:00:00,7.55,7.55,7.54,7.54,230400.0,7.0948,7.0948,7.0854,7.0854,230400.0
2012-10-12 15:05:00,7.54,7.54,7.53,7.54,272000.0,7.0854,7.0854,7.076,7.0854,272000.0
2012-10-12 15:10:00,7.54,7.55,7.54,7.55,90400.0,7.0854,7.0948,7.0854,7.0948,90400.0
2012-10-12 15:15:00,7.55,7.56,7.55,7.55,196800.0,7.0948,7.1042,7.0948,7.0948,196800.0
2012-10-12 15:20:00,7.55,7.55,7.55,7.55,192000.0,7.0948,7.0948,7.0948,7.0948,192000.0
2012-10-12 15:25:00,7.54,7.55,7.54,7.55,143200.0,7.0854,7.0948,7.0854,7.0948,143200.0
2012-10-12 15:30:00,7.55,7.55,7.53,7.54,461600.0,7.0948,7.0948,7.076,7.0854,461600.0
2012-10-12 15:35:00,7.54,7.54,7.53,7.53,460000.0,7.0854,7.0854,7.076,7.076,460000.0
2012-10-12 15:40:00,7.53,7.54,7.53,7.54,204000.0,7.076,7.0854,7.076,7.0854,204000.0
2012-10-12 15:45:00,7.54,7.55,7.52,7.53,661600.0,7.0854,7.0948,7.0666,7.076,661600.0
2012-10-12 15:50:00,7.53,7.54,7.53,7.54,741600.0,7.076,7.0854,7.076,7.0854,741600.0
2012-10-12 15:55:00,7.54,7.55,7.53,7.54,1097600.0,7.0854,7.0948,7.076,7.0854,1097600.0
2012-10-15 09:30:00,7.57,7.59,7.56,7.58,1728800.0,7.1136,7.1324,7.1042,7.123,1728800.0
2012-10-15 09:35:00,7.58,7.59,7.56,7.57,954400.0,7.123,7.1324,7.1042,7.1136,954400.0
2012-10-15 09:40:00,7.57,7.57,7.56,7.56,758400.0,7.1136,7.1136,7.1042,7.1042,758400.0
2012-10-15 09:45:00,7.56,7.56,7.54,7.55,906400.0,7.1042,7.1042,7.0854,7.0948,906400.0
2012-10-15 09:50:00,7.56,7.56,7.54,7.55,1216000.0,7.1042,7.1042,7.0854,7.0948,1216000.0
2012-10-15 09:55:00,7.54,7.56,7.54,7.56,1448800.0,7.0854,7.1042,7.0854,7.1042,1448800.0
2012-10-15 10:00:00,7.55,7.57,7.54,7.57,528000.0,7.0948,7.1136,7.0854,7.1136,528000.0
2012-10-15 10:05:00,7.56,7.57,7.55,7.56,476800.0,7.1042,7.1136,7.0948,7.1042,476800.0
2012-10-15 10:10:00,7.56,7.57,7.53,7.53,968000.0,7.1042,7.1136,7.076,7.076,968000.0
2012-10-15 10:15:00,7.53,7.55,7.53,7.54,486400.0,7.076,7.0948,7.076,7.0854,486400.0
2012-10-15 10:20:00,7.54,7.55,7.53,7.54,183200.0,7.0854,7.0948,7.076,7.0854,183200.0
2012-10-15 10:25:00,7.54,7.55,7.53,7.53,338400.0,7.0854,7.0948,7.076,7.076,338400.0
2012-10-15 10:30:00,7.53,7.54,7.52,7.54,689600.0,7.076,7.0854,7.0666,7.0854,689600.0
2012-10-15 10:35:00,7.54,7.54,7.53,7.54,717600.0,7.0854,7.0854,7.076,7.0854,717600.0
2012-10-15 10:40:00,7.53,7.55,7.53,7.55,618400.0,7.076,7.0948,7.076,7.0948,618400.0
2012-10-15 10:45:00,7.55,7.55,7.54,7.54,483200.0,7.0948,7.0948,7.0854,7.0854,483200.0
2012-10-15 10:50:00,7.54,7.55,7.54,7.54,412800.0,7.0854,7.0948,7.0854,7.0854,412800.0
2012-10-15 10:55:00,7.54,7.55,7.53,7.55,593600.0,7.0854,7.0948,7.076,7.0948,593600.0
2012-10-15 11:00:00,7.55,7.55,7.54,7.54,609600.0,7.0948,7.0948,7.0854,7.0854,609600.0
2012-10-15 11:05:00,7.54,7.56,7.54,7.56,684000.0,7.0854,7.1042,7.0854,7.1042,684000.0
2012-10-15 11:10:00,7.56,7.57,7.56,7.57,956800.0,7.1042,7.1136,7.1042,7.1136,956800.0
2012-10-15 11:15:00,7.57,7.57,7.56,7.57,478400.0,7.1136,7.1136,7.1042,7.1136,478400.0
2012-10-15 11:20:00,7.57,7.58,7.57,7.58,509600.0,7.1136,7.123,7.1136,7.123,509600.0
2012-10-15 11:25:00,7.58,7.59,7.57,7.58,409600.0,7.123,7.1324,7.1136,7.123,409600.0
2012-10-15 11:30:00,7.57,7.58,7.57,7.58,307200.0,7.1136,7.123,7.1136,7.123,307200.0
2012-10-15 11:35:00,7.58,7.6,7.58,7.6,2093600.0,7.123,7.1418,7.123,7.1418,2093600.0
2012-10-15 11:40:00,7.6,7.62,7.6,7.61,664000.0,7.1418,7.1606,7.1418,7.1512,664000.0
2012-10-15 11:45:00,7.61,7.61,7.6,7.6,432800.0,7.1512,7.1512,7.1418,7.1418,432800.0
2012-10-15 11:50:00,7.6,7.61,7.59,7.59,336000.0,7.1418,7.1512,7.1324,7.1324,336000.0
2012-10-15 11:55:00,7.59,7.6,7.59,7.6,568800.0,7.1324,7.1418,7.1324,7.1418,568800.0
2012-10-15 12:00:00,7.6,7.6,7.59,7.6,633600.0,7.1418,7.1418,7.1324,7.1418,633600.0
2012-10-15 12:05:00,7.6,7.61,7.6,7.6,499200.0,7.1418,7.1512,7.1418,7.1418,499200.0
2012-10-15 12:10:00,7.6,7.61,7.6,7.6,240800.0,7.1418,7.1512,7.1418,7.1418,240800.0
2012-10-15 12:15:00,7.6,7.61,7.6,7.61,247200.0,7.1418,7.1512,7.1418,7.1512,247200.0
2012-10-15 12:20:00,7.61,7.61,7.61,7.61,502400.0,7.1512,7.1512,7.1512,7.1512,502400.0
2012-10-15 12:25:00,7.61,7.63,7.61,7.63,617600.0,7.1512,7.17,7.1512,7.17,617600.0
2012-10-15 12:30:00,7.63,7.63,7.62,7.62,370400.0,7.17,7.17,7.1606,7.1606,370400.0
2012-10-15 12:35:00,7.62,7.64,7.62,7.64,387200.0,7.1606,7.1794,7.1606,7.1794,387200.0
2012-10-15 12:40:00,7.64,7.65,7.64,7.64,424800.0,7.1794,7.1888,7.1794,7.1794,424800.0
2012-10-15 12:45:00,7.64,7.65,7.63,7.64,588000.0,7.1794,7.1888,7.17,7.1794,588000.0
2012-10-15 12:50:00,7.64,7.64,7.63,7.63,314400.0,7.1794,7.1794,7.17,7.17,314400.0
2012-10-15 12:55:00,7.63,7.63,7.63,7.63,53600.0,7.17,7.17,7.17,7.17,53600.0
2012-10-15 13:00:00,7.63,7.64,7.63,7.64,79200.0,7.17,7.1794,7.17,7.1794,79200.0
2012-10-15 13:05:00,7.64,7.64,7.64,7.64,122400.0,7.1794,7.1794,7.1794,7.1794,122400.0
2012-10-15 13:10:00,7.64,7.65,7.64,7.64,181600.0,7.1794,7.1888,7.1794,7.1794,181600.0
2012-10-15 13:15:00,7.63,7.64,7.63,7.63,55200.0,7.17,7.1794,7.17,7.17,55200.0
2012-10-15 13:20:00,7.63,7.64,7.63,7.63,176000.0,7.17,7.1794,7.17,7.17,176000.0
2012-10-15 13:25:00,7.63,7.63,7.62,7.62,192800.0,7.17,7.17,7.1606,7.1606,192800.0
2012-10-15 13:30:00,7.63,7.63,7.63,7.63,180800.0,7.17,7.17,7.17,7.17,180800.0
2012-10-15 13:35:00,7.63,7.63,7.62,7.62,156000.0,7.17,7.17,7.1606,7.1606,156000.0
2012-10-15 13:40:00,7.62,7.62,7.62,7.62,156800.0,7.1606,7.1606,7.1606,7.1606,156800.0
2012-10-15 13:45:00,7.62,7.63,7.62,7.63,294400.0,7.1606,7.17,7.1606,7.17,294400.0
2012-10-15 13:50:00,7.63,7.63,7.63,7.63,74400.0,7.17,7.17,7.17,7.17,74400.0
2012-10-15 13:55:00,7.63,7.63,7.63,7.63,308000.0,7.17,7.17,7.17,7.17,308000.0
2012-10-15 14:00:00,7.63,7.64,7.63,7.64,110400.0,7.17,7.1794,7.17,7.1794,110400.0
2012-10-15 14:05:00,7.64,7.64,7.63,7.63,187200.0,7.1794,7.1794,7.17,7.17,187200.0
2012-10-15 14:10:00,7.63,7.64,7.63,7.63,84800.0,7.17,7.1794,7.17,7.17,84800.0
2012-10-15 14:15:00,7.63,7.63,7.63,7.63,111200.0,7.17,7.17,7.17,7.17,111200.0
2012-10-15 14:20:00,7.63,7.64,7.63,7.64,80000.0,7.17,7.1794,7.17,7.1794,80000.0
2012-10-15 14:25:00,7.64,7.64,7.63,7.63,96000.0,7.1794,7.1794,7.17,7.17,96000.0
2012-10-15 14:30:00,7.63,7.63,7.61,7.61,495200.0,7.17,7.17,7.1512,7.1512,495200.0
2012-10-15 14:35:00,7.61,7.62,7.61,7.61,340800.0,7.1512,7.1606,7.1512,7.1512,340800.0
2012-10-15 14:40:00,7.61,7.61,7.6,7.6,231200.0,7.1512,7.1512,7.1418,7.1418,231200.0
2012-10-15 14:45:00,7.6,7.6,7.6,7.6,315200.0,7.1418,7.1418,7.1418,7.1418,315200.0
2012-10-15 14:50:00,7.6,7.62,7.6,7.61,344800.0,7.1418,7.1606,7.1418,7.1512,344800.0
2012-10-15 14:55:00,7.61,7.62,7.61,7.61,201600.0,7.1512,7.1606,7.1512,7.1512,201600.0
2012-10-15 15:00:00,7.61,7.62,7.61,7.61,228000.0,7.1512,7.1606,7.1512,7.1512,228000.0
2012-10-15 15:05:00,7.61,7.62,7.61,7.61,101600.0,7.1512,7.1606,7.1512,7.1512,101600.0
2012-10-15 15:10:00,7.62,7.63,7.61,7.62,375200.0,7.1606,7.17,7.1512,7.1606,375200.0
2012-10-15 15:15:00,7.62,7.64,7.62,7.64,568800.0,7.1606,7.1794,7.1606,7.1794,568800.0
2012-10-15 15:20:00,7.64,7.64,7.63,7.64,123200.0,7.1794,7.1794,7.17,7.1794,123200.0
2012-10-15 15:25:00,7.64,7.64,7.63,7.64,116800.0,7.1794,7.1794,7.17,7.1794,116800.0
2012-10-15 15:30:00,7.64,7.65,7.63,7.63,336000.0,7.1794,7.1888,7.17,7.17,336000.0
2012-10-15 15:35:00,7.63,7.64,7.63,7.64,224800.0,7.17,7.1794,7.17,7.1794,224800.0
2012-10-15 15:40:00,7.64,7.64,7.63,7.64,527200.0,7.1794,7.1794,7.17,7.1794,527200.0
2012-10-15 15:45:00,7.65,7.66,7.65,7.65,691200.0,7.1888,7.1982,7.1888,7.1888,691200.0
2012-10-15 15:50:00,7.65,7.67,7.65,7.66,1253600.0,7.1888,7.2076,7.1888,7.1982,1253600.0
2012-10-15 15:55:00,7.66,7.67,7.66,7.66,1749600.0,7.1982,7.2076,7.1982,7.1982,1749600.0
2012-10-16 09:30:00,7.73,7.74,7.72,7.72,3334400.0,7.2639,7.2733,7.2545,7.2545,3334400.0
2012-10-16 09:35:00,7.72,7.73,7.72,7.73,1274400.0,7.2545,7.2639,7.2545,7.2639,1274400.0
2012-10-16 09:40:00,7.73,7.74,7.72,7.74,563200.0,7.2639,7.2733,7.2545,7.2733,563200.0
2012-10-16 09:45:00,7.74,7.75,7.73,7.75,1231200.0,7.2733,7.2827,7.2639,7.2827,1231200.0
2012-10-16 09:50:00,7.75,7.76,7.75,7.76,1370400.0,7.2827,7.2921,7.2827,7.2921,1370400.0
2012-10-16 09:55:00,7.76,7.77,7.76,7.77,1207200.0,7.2921,7.3015,7.2921,7.3015,1207200.0
2012-10-16 10:00:00,7.76,7.77,7.76,7.76,540000.0,7.2921,7.3015,7.2921,7.2921,540000.0
2012-10-16 10:05:00,7.76,7.77,7.76,7.77,582400.0,7.2921,7.3015,7.2921,7.3015,582400.0
2012-10-16 10:10:00,7.76,7.78,7.76,7.77,1126400.0,7.2921,7.3109,7.2921,7.3015,1126400.0
2012-10-16 10:15:00,7.77,7.78,7.77,7.77,555200.0,7.3015,7.3109,7.3015,7.3015,555200.0
2012-10-16 10:20:00,7.77,7.77,7.76,7.77,568000.0,7.3015,7.3015,7.2921,7.3015,568000.0
2012-10-16 10:25:00,7.77,7.78,7.76,7.77,1493600.0,7.3015,7.3109,7.2921,7.3015,1493600.0
2012-10-16 10:30:00,7.77,7.79,7.77,7.78,1232000.0,7.3015,7.3203,7.3015,7.3109,1232000.0
2012-10-16 10:35:00,7.78,7.78,7.77,7.77,276000.0,7.3109,7.3109,7.3015,7.3015,276000.0
2012-10-16 10:40:00,7.77,7.78,7.77,7.77,228000.0,7.3015,7.3109,7.3015,7.3015,228000.0
2012-10-16 10:45:00,7.77,7.78,7.77,7.77,338400.0,7.3015,7.3109,7.3015,7.3015,338400.0
2012-10-16 10:50:00,7.77,7.77,7.76,7.76,896800.0,7.3015,7.3015,7.2921,7.2921,896800.0
2012-10-16 10:55:00,7.76,7.78,7.76,7.78,535200.0,7.2921,7.3109,7.2921,7.3109,535200.0
2012-10-16 11:00:00,7.78,7.78,7.77,7.77,246400.0,7.3109,7.3109,7.3015,7.3015,246400.0
2012-10-16 11:05:00,7.77,7.78,7.77,7.77,368000.0,7.3015,7.3109,7.3015,7.3015,368000.0
2012-10-16 11:10:00,7.77,7.78,7.77,7.78,267200.0,7.3015,7.3109,7.3015,7.3109,267200.0
2012-10-16 11:15:00,7.78,7.78,7.78,7.78,282400.0,7.3109,7.3109,7.3109,7.3109,282400.0
2012-10-16 11:20:00,7.78,7.79,7.78,7.79,493600.0,7.3109,7.3203,7.3109,7.3203,493600.0
2012-10-16 11:25:00,7.79,7.8,7.79,7.8,580800.0,7.3203,7.3297,7.3203,7.3297,580800.0
2012-10-16 11:30:00,7.8,7.81,7.8,7.8,590400.0,7.3297,7.3391,7.3297,7.3297,590400.0
2012-10-16 11:35:00,7.8,7.8,7.8,7.8,209600.0,7.3297,7.3297,7.3297,7.3297,209600.0
2012-10-16 11:40:00,7.8,7.8,7.79,7.79,320000.0,7.3297,7.3297,7.3203,7.3203,320000.0
2012-10-16 11:45:00,7.79,7.8,7.79,7.79,201600.0,7.3203,7.3297,7.3203,7.3203,201600.0
2012-10-16 11:50:00,7.8,7.8,7.8,7.8,224000.0,7.3297,7.3297,7.3297,7.3297,224000.0
2012-10-16 11:55:00,7.8,7.8,7.8,7.8,232000.0,7.3297,7.3297,7.3297,7.3297,232000.0
2012-10-16 12:00:00,7.8,7.81,7.8,7.8,316000.0,7.3297,7.3391,7.3297,7.3297,316000.0
2012-10-16 12:05:00,7.8,7.82,7.8,7.82,454400.0,7.3297,7.3485,7.3297,7.3485,454400.0
2012-10-16 12:10:00,7.82,7.82,7.82,7.82,478400.0,7.3485,7.3485,7.3485,7.3485,478400.0
2012-10-16 12:15:00,7.82,7.82,7.81,7.81,380800.0,7.3485,7.3485,7.3391,7.3391,380800.0
2012-10-16 12:20:00,7.81,7.81,7.8,7.8,319200.0,7.3391,7.3391,7.3297,7.3297,319200.0
2012-10-16 12:25:00,7.81,7.81,7.8,7.81,88800.0,7.3391,7.3391,7.3297,7.3391,88800.0
2012-10-16 12:30:00,7.81,7.82,7.81,7.81,298400.0,7.3391,7.3485,7.3391,7.3391,298400.0
2012-10-16 12:35:00,7.81,7.81,7.81,7.81,75200.0,7.3391,7.3391,7.3391,7.3391,75200.0
2012-10-16 12:40:00,7.81,7.81,7.81,7.81,40000.0,7.3391,7.3391,7.3391,7.3391,40000.0
2012-10-16 12:45:00,7.81,7.81,7.81,7.81,92800.0,7.3391,7.3391,7.3391,7.3391,92800.0
2012-10-16 12:50:00,7.81,7.81,7.81,7.81,113600.0,7.3391,7.3391,7.3391,7.3391,113600.0
2012-10-16 12:55:00,7.81,7.81,7.8,7.8,327200.0,7.3391,7.3391,7.3297,7.3297,327200.0
2012-10-16 13:00:00,7.8,7.81,7.8,7.81,110400.0,7.3297,7.3391,7.3297,7.3391,110400.0
2012-10-16 13:05:00,7.81,7.81,7.81,7.81,139200.0,7.3391,7.3391,7.3391,7.3391,139200.0
2012-10-16 13:10:00,7.81,7.81,7.81,7.81,178400.0,7.3391,7.3391,7.3391,7.3391,178400.0
2012-10-16 13:15:00,7.81,7.81,7.81,7.81,100800.0,7.3391,7.3391,7.3391,7.3391,100800.0
2012-10-16 13:20:00,7.81,7.82,7.81,7.81,159200.0,7.3391,7.3485,7.3391,7.3391,159200.0
2012-10-16 13:25:00,7.82,7.82,7.81,7.81,89600.0,7.3485,7.3485,7.3391,7.3391,89600.0
2012-10-16 13:30:00,7.81,7.82,7.81,7.82,280800.0,7.3391,7.3485,7.3391,7.3485,280800.0
2012-10-16 13:35:00,7.82,7.82,7.82,7.82,113600.0,7.3485,7.3485,7.3485,7.3485,113600.0
2012-10-16 13:40:00,7.82,7.82,7.81,7.81,196000.0,7.3485,7.3485,7.3391,7.3391,196000.0
2012-10-16 13:45:00,7.81,7.81,7.81,7.81,272800.0,7.3391,7.3391,7.3391,7.3391,272800.0
2012-10-16 13:50:00,7.81,7.81,7.81,7.81,148800.0,7.3391,7.3391,7.3391,7.3391,148800.0
2012-10-16 13:55:00,7.81,7.82,7.81,7.81,160800.0,7.3391,7.3485,7.3391,7.3391,160800.0
2012-10-16 14:00:00,7.81,7.81,7.81,7.81,204000.0,7.3391,7.3391,7.3391,7.3391,204000.0
2012-10-16 14:05:00,7.81,7.81,7.8,7.8,141600.0,7.3391,7.3391,7.3297,7.3297,141600.0
2012-10-16 14:10:00,7.8,7.8,7.79,7.8,747200.0,7.3297,7.3297,7.3203,7.3297,747200.0
2012-10-16 14:15:00,7.79,7.79,7.79,7.79,481600.0,7.3203,7.3203,7.3203,7.3203,481600.0
2012-10-16 14:20:00,7.79,7.8,7.79,7.79,379200.0,7.3203,7.3297,7.3203,7.3203,379200.0
2012-10-16 14:25:00,7.79,7.79,7.79,7.79,604800.0,7.3203,7.3203,7.3203,7.3203,604800.0
2012-10-16 14:30:00,7.79,7.79,7.79,7.79,195200.0,7.3203,7.3203,7.3203,7.3203,195200.0
2012-10-16 14:35:00,7.79,7.8,7.79,7.79,492000.0,7.3203,7.3297,7.3203,7.3203,492000.0
2012-10-16 14:40:00,7.79,7.8,7.79,7.8,242400.0,7.3203,7.3297,7.3203,7.3297,242400.0
2012-10-16 14:45:00,7.8,7.8,7.8,7.8,300800.0,7.3297,7.3297,7.3297,7.3297,300800.0
2012-10-16 14:50:00,7.8,7.8,7.79,7.79,188800.0,7.3297,7.3297,7.3203,7.3203,188800.0
2012-10-16 14:55:00,7.79,7.8,7.79,7.8,372000.0,7.3203,7.3297,7.3203,7.3297,372000.0
2012-10-16 15:00:00,7.79,7.8,7.79,7.79,428000.0,7.3203,7.3297,7.3203,7.3203,428000.0
2012-10-16 15:05:00,7.79,7.79,7.78,7.78,517600.0,7.3203,7.3203,7.3109,7.3109,517600.0
2012-10-16 15:10:00,7.78,7.78,7.78,7.78,484800.0,7.3109,7.3109,7.3109,7.3109,484800.0
2012-10-16 15:15:00,7.78,7.79,7.78,7.79,462400.0,7.3109,7.3203,7.3109,7.3203,462400.0
2012-10-16 15:20:00,7.79,7.79,7.78,7.78,205600.0,7.3203,7.3203,7.3109,7.3109,205600.0
2012-10-16 15:25:00,7.78,7.79,7.78,7.79,282400.0,7.3109,7.3203,7.3109,7.3203,282400.0
2012-10-16 15:30:00,7.79,7.8,7.79,7.79,470400.0,7.3203,7.3297,7.3203,7.3203,470400.0
2012-10-16 15:35:00,7.79,7.8,7.79,7.8,376800.0,7.3203,7.3297,7.3203,7.3297,376800.0
2012-10-16 15:40:00,7.8,7.81,7.8,7.81,816800.0,7.3297,7.3391,7.3297,7.3391,816800.0
2012-10-16 15:45:00,7.81,7.81,7.8,7.81,390400.0,7.3391,7.3391,7.3297,7.3391,390400.0
2012-10-16 15:50:00,7.81,7.82,7.81,7.82,887200.0,7.3391,7.3485,7.3391,7.3485,887200.0
2012-10-16 15:55:00,7.82,7.82,7.81,7.81,976800.0,7.3485,7.3485,7.3391,7.3391,976800.0
2012-10-17 09:30:00,7.82,7.83,7.81,7.81,1174400.0,7.3485,7.3579,7.3391,7.3391,1174400.0
2012-10-17 09:35:00,7.81,7.82,7.8,7.82,1688000.0,7.3391,7.3485,7.3297,7.3485,1688000.0
2012-10-17 09:40:00,7.82,7.83,7.81,7.82,1168000.0,7.3485,7.3579,7.3391,7.3485,1168000.0
2012-10-17 09:45:00,7.82,7.84,7.82,7.84,1189600.0,7.3485,7.3673,7.3485,7.3673,1189600.0
2012-10-17 09:50:00,7.84,7.84,7.83,7.83,709600.0,7.3673,7.3673,7.3579,7.3579,709600.0
2012-10-17 09:55:00,7.83,7.86,7.83,7.85,1376800.0,7.3579,7.3861,7.3579,7.3767,1376800.0
2012-10-17 10:00:00,7.85,7.87,7.85,7.86,1326400.0,7.3767,7.3955,7.3767,7.3861,1326400.0
2012-10-17 10:05:00,7.87,7.88,7.86,7.88,1132800.0,7.3955,7.4049,7.3861,7.4049,1132800.0
2012-10-17 10:10:00,7.88,7.88,7.87,7.88,1296000.0,7.4049,7.4049,7.3955,7.4049,1296000.0
2012-10-17 10:15:00,7.88,7.88,7.87,7.87,884800.0,7.4049,7.4049,7.3955,7.3955,884800.0
2012-10-17 10:20:00,7.87,7.87,7.86,7.87,434400.0,7.3955,7.3955,7.3861,7.3955,434400.0
2012-10-17 10:25:00,7.87,7.88,7.87,7.88,507200.0,7.3955,7.4049,7.3955,7.4049,507200.0
2012-10-17 10:30:00,7.88,7.88,7.87,7.87,352800.0,7.4049,7.4049,7.3955,7.3955,352800.0
2012-10-17 10:35:00,7.87,7.87,7.86,7.87,625600.0,7.3955,7.3955,7.3861,7.3955,625600.0
2012-10-17 10:40:00,7.87,7.88,7.87,7.87,538400.0,7.3955,7.4049,7.3955,7.3955,538400.0
2012-10-17 10:45:00,7.87,7.89,7.87,7.89,807200.0,7.3955,7.4143,7.3955,7.4143,807200.0
2012-10-17 10:50:00,7.88,7.88,7.87,7.87,466400.0,7.4049,7.4049,7.3955,7.3955,466400.0
2012-10-17 10:55:00,7.87,7.88,7.87,7.87,436800.0,7.3955,7.4049,7.3955,7.3955,436800.0
2012-10-17 11:00:00,7.87,7.87,7.86,7.86,595200.0,7.3955,7.3955,7.3861,7.3861,595200.0
2012-10-17 11:05:00,7.86,7.86,7.85,7.86,650400.0,7.3861,7.3861,7.3767,7.3861,650400.0
2012-10-17 11:10:00,7.85,7.87,7.85,7.86,750400.0,7.3767,7.3955,7.3767,7.3861,750400.0
2012-10-17 11:15:00,7.87,7.87,7.86,7.86,428800.0,7.3955,7.3955,7.3861,7.3861,428800.0
2012-10-17 11:20:00,7.86,7.87,7.86,7.86,231200.0,7.3861,7.3955,7.3861,7.3861,231200.0
2012-10-17 11:25:00,7.86,7.87,7.86,7.87,393600.0,7.3861,7.3955,7.3861,7.3955,393600.0
2012-10-17 11:30:00,7.87,7.87,7.86,7.87,328800.0,7.3955,7.3955,7.3861,7.3955,328800.0
2012-10-17 11:35:00,7.87,7.88,7.86,7.88,124000.0,7.3955,7.4049,7.3861,7.4049,124000.0
2012-10-17 11:40:00,7.88,7.88,7.87,7.87,500000.0,7.4049,7.4049,7.3955,7.3955,500000.0
2012-10-17 11:45:00,7.87,7.87,7.87,7.87,148000.0,7.3955,7.3955,7.3955,7.3955,148000.0
2012-10-17 11:50:00,7.87,7.88,7.87,7.87,257600.0,7.3955,7.4049,7.3955,7.3955,257600.0
2012-10-17 11:55:00,7.88,7.88,7.87,7.87,416000.0,7.4049,7.4049,7.3955,7.3955,416000.0
2012-10-17 12:00:00,7.87,7.88,7.87,7.88,242400.0,7.3955,7.4049,7.3955,7.4049,242400.0
2012-10-17 12:05:00,7.88,7.89,7.88,7.89,469600.0,7.4049,7.4143,7.4049,7.4143,469600.0
2012-10-17 12:10:00,7.89,7.89,7.88,7.88,140000.0,7.4143,7.4143,7.4049,7.4049,140000.0
2012-10-17 12:15:00,7.88,7.89,7.88,7.88,254400.0,7.4049,7.4143,7.4049,7.4049,254400.0
2012-10-17 12:20:00,7.88,7.9,7.88,7.9,444800.0,7.4049,7.4237,7.4049,7.4237,444800.0
2012-10-17 12:25:00,7.89,7.89,7.89,7.89,234400.0,7.4143,7.4143,7.4143,7.4143,234400.0
2012-10-17 12:30:00,7.89,7.89,7.88,7.89,378400.0,7.4143,7.4143,7.4049,7.4143,378400.0
2012-10-17 12:35:00,7.89,7.89,7.89,7.89,74400.0,7.4143,7.4143,7.4143,7.4143,74400.0
2012-10-17 12:40:00,7.89,7.89,7.88,7.89,111200.0,7.4143,7.4143,7.4049,7.4143,111200.0
2012-10-17 12:45:00,7.88,7.89,7.88,7.89,30400.0,7.4049,7.4143,7.4049,7.4143,30400.0
2012-10-17 12:50:00,7.89,7.89,7.88,7.88,115200.0,7.4143,7.4143,7.4049,7.4049,115200.0
2012-10-17 12:55:00,7.88,7.88,7.88,7.88,84800.0,7.4049,7.4049,7.4049,7.4049,84800.0
2012-10-17 13:00:00,7.88,7.89,7.88,7.88,257600.0,7.4049,7.4143,7.4049,7.4049,257600.0
2012-10-17 13:05:00,7.88,7.89,7.88,7.88,486400.0,7.4049,7.4143,7.4049,7.4049,486400.0
2012-10-17 13:10:00,7.88,7.89,7.88,7.88,99200.0,7.4049,7.4143,7.4049,7.4049,99200.0
2012-10-17 13:15:00,7.88,7.89,7.88,7.88,145600.0,7.4049,7.4143,7.4049,7.4049,145600.0
2012-10-17 13:20:00,7.88,7.88,7.88,7.88,603200.0,7.4049,7.4049,7.4049,7.4049,603200.0
2012-10-17 13:25:00,7.88,7.88,7.87,7.88,256800.0,7.4049,7.4049,7.3955,7.4049,256800.0
2012-10-17 13:30:00,7.88,7.88,7.87,7.87,191200.0,7.4049,7.4049,7.3955,7.3955,191200.0
2012-10-17 13:35:00,7.87,7.87,7.87,7.87,216000.0,7.3955,7.3955,7.3955,7.3955,216000.0
2012-10-17 13:40:00,7.87,7.87,7.85,7.85,960000.0,7.3955,7.3955,7.3767,7.3767,960000.0
2012-10-17 13:45:00,7.85,7.85,7.83,7.84,585600.0,7.3767,7.3767,7.3579,7.3673,585600.0
2012-10-17 13:50:00,7.84,7.85,7.84,7.85,339200.0,7.3673,7.3767,7.3673,7.3767,339200.0
2012-10-17 13:55:00,7.85,7.85,7.84,7.85,247200.0,7.3767,7.3767,7.3673,7.3767,247200.0
2012-10-17 14:00:00,7.85,7.85,7.85,7.85,247200.0,7.3767,7.3767,7.3767,7.3767,247200.0
2012-10-17 14:05:00,7.85,7.85,7.84,7.85,85600.0,7.3767,7.3767,7.3673,7.3767,85600.0
2012-10-17 14:10:00,7.85,7.86,7.85,7.86,232000.0,7.3767,7.3861,7.3767,7.3861,232000.0
2012-10-17 14:15:00,7.86,7.86,7.86,7.86,48000.0,7.3861,7.3861,7.3861,7.3861,48000.0
2012-10-17 14:20:00,7.86,7.87,7.85,7.87,147200.0,7.3861,7.3955,7.3767,7.3955,147200.0
2012-10-17 14:25:00,7.87,7.87,7.87,7.87,488800.0,7.3955,7.3955,7.3955,7.3955,488800.0
2012-10-17 14:30:00,7.87,7.87,7.87,7.87,196000.0,7.3955,7.3955,7.3955,7.3955,196000.0
2012-10-17 14:35:00,7.87,7.88,7.87,7.87,356800.0,7.3955,7.4049,7.3955,7.3955,356800.0
2012-10-17 14:40:00,7.87,7.88,7.87,7.88,286400.0,7.3955,7.4049,7.3955,7.4049,286400.0
2012-10-17 14:45:00,7.88,7.88,7.87,7.87,252800.0,7.4049,7.4049,7.3955,7.3955,252800.0
2012-10-17 14:50:00,7.87,7.88,7.87,7.87,165600.0,7.3955,7.4049,7.3955,7.3955,165600.0
2012-10-17 14:55:00,7.87,7.88,7.87,7.88,316800.0,7.3955,7.4049,7.3955,7.4049,316800.0
2012-10-17 15:00:00,7.88,7.88,7.87,7.87,187200.0,7.4049,7.4049,7.3955,7.3955,187200.0
2012-10-17 15:05:00,7.88,7.89,7.88,7.89,362400.0,7.4049,7.4143,7.4049,7.4143,362400.0
2012-10-17 15:10:00,7.89,7.89,7.89,7.89,1084000.0,7.4143,7.4143,7.4143,7.4143,1084000.0
2012-10-17 15:15:00,7.89,7.9,7.89,7.89,358400.0,7.4143,7.4237,7.4143,7.4143,358400.0
2012-10-17 15:20:00,7.89,7.89,7.89,7.89,233600.0,7.4143,7.4143,7.4143,7.4143,233600.0
2012-10-17 15:25:00,7.89,7.89,7.88,7.89,280800.0,7.4143,7.4143,7.4049,7.4143,280800.0
2012-10-17 15:30:00,7.89,7.89,7.88,7.89,435200.0,7.4143,7.4143,7.4049,7.4143,435200.0
2012-10-17 15:35:00,7.89,7.9,7.89,7.89,908800.0,7.4143,7.4237,7.4143,7.4143,908800.0
2012-10-17 15:40:00,7.89,7.9,7.89,7.9,340000.0,7.4143,7.4237,7.4143,7.4237,340000.0
2012-10-17 15:45:00,7.9,7.9,7.88,7.88,1072800.0,7.4237,7.4237,7.4049,7.4049,1072800.0
2012-10-17 15:50:00,7.88,7.88,7.88,7.88,345600.0,7.4049,7.4049,7.4049,7.4049,345600.0
2012-10-17 15:55:00,7.88,7.89,7.87,7.88,1001600.0,7.4049,7.4143,7.3955,7.4049,1001600.0
2012-10-18 09:30:00,7.84,7.85,7.84,7.84,869600.0,7.3673,7.3767,7.3673,7.3673,869600.0
2012-10-18 09:35:00,7.85,7.86,7.84,7.85,785600.0,7.3767,7.3861,7.3673,7.3767,785600.0
2012-10-18 09:40:00,7.85,7.85,7.84,7.85,1201600.0,7.3767,7.3767,7.3673,7.3767,1201600.0
2012-10-18 09:45:00,7.85,7.85,7.84,7.85,1126400.0,7.3767,7.3767,7.3673,7.3767,1126400.0
2012-10-18 09:50:00,7.85,7.85,7.84,7.84,333600.0,7.3767,7.3767,7.3673,7.3673,333600.0
2012-10-18 09:55:00,7.84,7.86,7.84,7.86,538400.0,7.3673,7.3861,7.3673,7.3861,538400.0
2012-10-18 10:00:00,7.86,7.89,7.85,7.87,2738400.0,7.3861,7.4143,7.3767,7.3955,2738400.0
2012-10-18 10:05:00,7.87,7.87,7.86,7.87,733600.0,7.3955,7.3955,7.3861,7.3955,733600.0
2012-10-18 10:10:00,7.87,7.87,7.86,7.86,549600.0,7.3955,7.3955,7.3861,7.3861,549600.0
2012-10-18 10:15:00,7.86,7.86,7.83,7.83,2780000.0,7.3861,7.3861,7.3579,7.3579,2780000.0
2012-10-18 10:20:00,7.83,7.84,7.82,7.83,665600.0,7.3579,7.3673,7.3485,7.3579,665600.0
2012-10-18 10:25:00,7.83,7.84,7.83,7.84,517600.0,7.3579,7.3673,7.3579,7.3673,517600.0
2012-10-18 10:30:00,7.84,7.86,7.84,7.86,1059200.0,7.3673,7.3861,7.3673,7.3861,1059200.0
2012-10-18 10:35:00,7.86,7.86,7.85,7.85,629600.0,7.3861,7.3861,7.3767,7.3767,629600.0
2012-10-18 10:40:00,7.85,7.85,7.85,7.85,325600.0,7.3767,7.3767,7.3767,7.3767,325600.0
2012-10-18 10:45:00,7.85,7.86,7.84,7.86,502400.0,7.3767,7.3861,7.3673,7.3861,502400.0
2012-10-18 10:50:00,7.86,7.86,7.85,7.85,535200.0,7.3861,7.3861,7.3767,7.3767,535200.0
2012-10-18 10:55:00,7.85,7.87,7.85,7.86,911200.0,7.3767,7.3955,7.3767,7.3861,911200.0
2012-10-18 11:00:00,7.86,7.88,7.86,7.88,870400.0,7.3861,7.4049,7.3861,7.4049,870400.0
2012-10-18 11:05:00,7.87,7.88,7.87,7.87,524000.0,7.3955,7.4049,7.3955,7.3955,524000.0
2012-10-18 11:10:00,7.87,7.87,7.87,7.87,152000.0,7.3955,7.3955,7.3955,7.3955,152000.0
2012-10-18 11:15:00,7.87,7.88,7.87,7.87,500800.0,7.3955,7.4049,7.3955,7.3955,500800.0
2012-10-18 11:20:00,7.87,7.87,7.86,7.87,325600.0,7.3955,7.3955,7.3861,7.3955,325600.0
2012-10-18 11:25:00,7.87,7.88,7.87,7.88,176000.0,7.3955,7.4049,7.3955,7.4049,176000.0
2012-10-18 11:30:00,7.87,7.88,7.87,7.87,331200.0,7.3955,7.4049,7.3955,7.3955,331200.0
2012-10-18 11:35:00,7.88,7.89,7.88,7.88,569600.0,7.4049,7.4143,7.4049,7.4049,569600.0
2012-10-18 11:40:00,7.88,7.89,7.88,7.89,362400.0,7.4049,7.4143,7.4049,7.4143,362400.0
2012-10-18 11:45:00,7.89,7.89,7.89,7.89,337600.0,7.4143,7.4143,7.4143,7.4143,337600.0
2012-10-18 11:50:00,7.89,7.89,7.89,7.89,188800.0,7.4143,7.4143,7.4143,7.4143,188800.0
2012-10-18 11:55:00,7.89,7.91,7.89,7.9,1000800.0,7.4143,7.4331,7.4143,7.4237,1000800.0
2012-10-18 12:00:00,7.91,7.92,7.91,7.91,1007200.0,7.4331,7.4425,7.4331,7.4331,1007200.0
2012-10-18 12:05:00,7.91,7.92,7.91,7.91,576800.0,7.4331,7.4425,7.4331,7.4331,576800.0
2012-10-18 12:10:00,7.91,7.91,7.91,7.91,216800.0,7.4331,7.4331,7.4331,7.4331,216800.0
2012-10-18 12:15:00,7.91,7.91,7.91,7.91,224000.0,7.4331,7.4331,7.4331,7.4331,224000.0
2012-10-18 12:20:00,7.91,7.91,7.9,7.91,394400.0,7.4331,7.4331,7.4237,7.4331,394400.0
2012-10-18 12:25:00,7.91,7.91,7.91,7.91,120000.0,7.4331,7.4331,7.4331,7.4331,120000.0
2012-10-18 12:30:00,7.91,7.91,7.86,7.88,2939200.0,7.4331,7.4331,7.3861,7.4049,2939200.0
2012-10-18 12:35:00,7.88,7.88,7.86,7.87,1822400.0,7.4049,7.4049,7.3861,7.3955,1822400.0
2012-10-18 12:40:00,7.87,7.88,7.87,7.87,590400.0,7.3955,7.4049,7.3955,7.3955,590400.0
2012-10-18 12:45:00,7.87,7.87,7.86,7.86,360000.0,7.3955,7.3955,7.3861,7.3861,360000.0
2012-10-18 12:50:00,7.86,7.88,7.86,7.87,811200.0,7.3861,7.4049,7.3861,7.3955,811200.0
2012-10-18 12:55:00,7.87,7.87,7.85,7.86,762400.0,7.3955,7.3955,7.3767,7.3861,762400.0
2012-10-18 13:00:00,7.86,7.87,7.86,7.86,752800.0,7.3861,7.3955,7.3861,7.3861,752800.0
2012-10-18 13:05:00,7.86,7.86,7.84,7.84,1213600.0,7.3861,7.3861,7.3673,7.3673,1213600.0
2012-10-18 13:10:00,7.84,7.84,7.83,7.84,625600.0,7.3673,7.3673,7.3579,7.3673,625600.0
2012-10-18 13:15:00,7.84,7.84,7.83,7.84,699200.0,7.3673,7.3673,7.3579,7.3673,699200.0
2012-10-18 13:20:00,7.84,7.85,7.84,7.84,789600.0,7.3673,7.3767,7.3673,7.3673,789600.0
2012-10-18 13:25:00,7.84,7.86,7.84,7.86,768000.0,7.3673,7.3861,7.3673,7.3861,768000.0
2012-10-18 13:30:00,7.86,7.86,7.84,7.84,203200.0,7.3861,7.3861,7.3673,7.3673,203200.0
2012-10-18 13:35:00,7.84,7.85,7.84,7.84,388000.0,7.3673,7.3767,7.3673,7.3673,388000.0
2012-10-18 13:40:00,7.84,7.84,7.83,7.84,352800.0,7.3673,7.3673,7.3579,7.3673,352800.0
2012-10-18 13:45:00,7.83,7.84,7.82,7.83,1344800.0,7.3579,7.3673,7.3485,7.3579,1344800.0
2012-10-18 13:50:00,7.83,7.83,7.82,7.82,458400.0,7.3579,7.3579,7.3485,7.3485,458400.0
2012-10-18 13:55:00,7.82,7.82,7.81,7.82,576000.0,7.3485,7.3485,7.3391,7.3485,576000.0
2012-10-18 14:00:00,7.82,7.84,7.82,7.84,1059200.0,7.3485,7.3673,7.3485,7.3673,1059200.0
2012-10-18 14:05:00,7.84,7.85,7.84,7.84,712000.0,7.3673,7.3767,7.3673,7.3673,712000.0
2012-10-18 14:10:00,7.84,7.84,7.83,7.83,156800.0,7.3673,7.3673,7.3579,7.3579,156800.0
2012-10-18 14:15:00,7.84,7.85,7.84,7.84,381600.0,7.3673,7.3767,7.3673,7.3673,381600.0
2012-10-18 14:20:00,7.84,7.85,7.83,7.84,572800.0,7.3673,7.3767,7.3579,7.3673,572800.0
2012-10-18 14:25:00,7.84,7.84,7.82,7.82,344000.0,7.3673,7.3673,7.3485,7.3485,344000.0
2012-10-18 14:30:00,7.83,7.83,7.82,7.82,519200.0,7.3579,7.3579,7.3485,7.3485,519200.0
2012-10-18 14:35:00,7.82,7.82,7.8,7.81,2136800.0,7.3485,7.3485,7.3297,7.3391,2136800.0
2012-10-18 14:40:00,7.81,7.81,7.79,7.79,767200.0,7.3391,7.3391,7.3203,7.3203,767200.0
2012-10-18 14:45:00,7.79,7.82,7.79,7.81,1255200.0,7.3203,7.3485,7.3203,7.3391,1255200.0
2012-10-18 14:50:00,7.81,7.82,7.81,7.81,361600.0,7.3391,7.3485,7.3391,7.3391,361600.0
2012-10-18 14:55:00,7.81,7.83,7.81,7.82,1045600.0,7.3391,7.3579,7.3391,7.3485,1045600.0
2012-10-18 15:00:00,7.83,7.83,7.81,7.82,894400.0,7.3579,7.3579,7.3391,7.3485,894400.0
2012-10-18 15:05:00,7.82,7.83,7.81,7.83,787200.0,7.3485,7.3579,7.3391,7.3579,787200.0
2012-10-18 15:10:00,7.84,7.84,7.83,7.83,464800.0,7.3673,7.3673,7.3579,7.3579,464800.0
2012-10-18 15:15:00,7.83,7.83,7.82,7.82,520000.0,7.3579,7.3579,7.3485,7.3485,520000.0
2012-10-18 15:20:00,7.82,7.84,7.82,7.84,1061600.0,7.3485,7.3673,7.3485,7.3673,1061600.0
2012-10-18 15:25:00,7.84,7.85,7.83,7.84,1155200.0,7.3673,7.3767,7.3579,7.3673,1155200.0
2012-10-18 15:30:00,7.84,7.85,7.84,7.84,744800.0,7.3673,7.3767,7.3673,7.3673,744800.0
2012-10-18 15:35:00,7.84,7.85,7.84,7.85,573600.0,7.3673,7.3767,7.3673,7.3767,573600.0
2012-10-18 15:40:00,7.85,7.86,7.84,7.86,1327200.0,7.3767,7.3861,7.3673,7.3861,1327200.0
2012-10-18 15:45:00,7.86,7.86,7.85,7.85,484000.0,7.3861,7.3861,7.3767,7.3767,484000.0
2012-10-18 15:50:00,7.85,7.86,7.85,7.85,768000.0,7.3767,7.3861,7.3767,7.3767,768000.0
2012-10-18 15:55:00,7.85,7.85,7.84,7.84,1123200.0,7.3767,7.3767,7.3673,7.3673,1123200.0
2012-10-19 09:30:00,7.81,7.81,7.78,7.78,817600.0,7.3391,7.3391,7.3109,7.3109,817600.0
2012-10-19 09:35:00,7.78,7.79,7.78,7.78,850400.0,7.3109,7.3203,7.3109,7.3109,850400.0
2012-10-19 09:40:00,7.78,7.79,7.74,7.74,2470400.0,7.3109,7.3203,7.2733,7.2733,2470400.0
2012-10-19 09:45:00,7.74,7.76,7.74,7.75,1622400.0,7.2733,7.2921,7.2733,7.2827,1622400.0
2012-10-19 09:50:00,7.75,7.76,7.75,7.76,1227200.0,7.2827,7.2921,7.2827,7.2921,1227200.0
2012-10-19 09:55:00,7.76,7.77,7.76,7.77,686400.0,7.2921,7.3015,7.2921,7.3015,686400.0
2012-10-19 10:00:00,7.76,7.76,7.74,7.76,1304800.0,7.2921,7.2921,7.2733,7.2921,1304800.0
2012-10-19 10:05:00,7.76,7.77,7.75,7.76,641600.0,7.2921,7.3015,7.2827,7.2921,641600.0
2012-10-19 10:10:00,7.76,7.76,7.75,7.75,728800.0,7.2921,7.2921,7.2827,7.2827,728800.0
2012-10-19 10:15:00,7.75,7.76,7.74,7.74,1080000.0,7.2827,7.2921,7.2733,7.2733,1080000.0
2012-10-19 10:20:00,7.74,7.75,7.73,7.75,823200.0,7.2733,7.2827,7.2639,7.2827,823200.0
2012-10-19 10:25:00,7.75,7.75,7.74,7.75,772800.0,7.2827,7.2827,7.2733,7.2827,772800.0
2012-10-19 10:30:00,7.75,7.75,7.74,7.74,1188000.0,7.2827,7.2827,7.2733,7.2733,1188000.0
2012-10-19 10:35:00,7.74,7.74,7.73,7.74,576000.0,7.2733,7.2733,7.2639,7.2733,576000.0
2012-10-19 10:40:00,7.74,7.75,7.73,7.75,694400.0,7.2733,7.2827,7.2639,7.2827,694400.0
2012-10-19 10:45:00,7.75,7.75,7.73,7.73,842400.0,7.2827,7.2827,7.2639,7.2639,842400.0
2012-10-19 10:50:00,7.73,7.74,7.72,7.74,598400.0,7.2639,7.2733,7.2545,7.2733,598400.0
2012-10-19 10:55:00,7.74,7.74,7.73,7.73,363200.0,7.2733,7.2733,7.2639,7.2639,363200.0
2012-10-19 11:00:00,7.73,7.74,7.72,7.72,1535200.0,7.2639,7.2733,7.2545,7.2545,1535200.0
2012-10-19 11:05:00,7.72,7.72,7.7,7.7,1531200.0,7.2545,7.2545,7.2357,7.2357,1531200.0
2012-10-19 11:10:00,7.7,7.71,7.68,7.69,1438400.0,7.2357,7.2451,7.217,7.2264,1438400.0
2012-10-19 11:15:00,7.69,7.69,7.68,7.68,1631200.0,7.2264,7.2264,7.217,7.217,1631200.0
2012-10-19 11:20:00,7.68,7.69,7.67,7.68,1178400.0,7.217,7.2264,7.2076,7.217,1178400.0
2012-10-19 11:25:00,7.68,7.69,7.68,7.69,1089600.0,7.217,7.2264,7.217,7.2264,1089600.0
2012-10-19 11:30:00,7.69,7.69,7.68,7.69,552000.0,7.2264,7.2264,7.217,7.2264,552000.0
2012-10-19 11:35:00,7.69,7.7,7.69,7.69,820800.0,7.2264,7.2357,7.2264,7.2264,820800.0
2012-10-19 11:40:00,7.69,7.69,7.68,7.69,476800.0,7.2264,7.2264,7.217,7.2264,476800.0
2012-10-19 11:45:00,7.68,7.69,7.67,7.67,534400.0,7.217,7.2264,7.2076,7.2076,534400.0
2012-10-19 11:50:00,7.67,7.68,7.65,7.66,1553600.0,7.2076,7.217,7.1888,7.1982,1553600.0
2012-10-19 11:55:00,7.66,7.67,7.65,7.67,1545600.0,7.1982,7.2076,7.1888,7.2076,1545600.0
2012-10-19 12:00:00,7.67,7.67,7.66,7.66,918400.0,7.2076,7.2076,7.1982,7.1982,918400.0
2012-10-19 12:05:00,7.66,7.66,7.65,7.66,756000.0,7.1982,7.1982,7.1888,7.1982,756000.0
2012-10-19 12:10:00,7.66,7.66,7.64,7.64,911200.0,7.1982,7.1982,7.1794,7.1794,911200.0
2012-10-19 12:15:00,7.64,7.64,7.61,7.62,2654400.0,7.1794,7.1794,7.1512,7.1606,2654400.0
2012-10-19 12:20:00,7.62,7.64,7.62,7.64,1152800.0,7.1606,7.1794,7.1606,7.1794,1152800.0
2012-10-19 12:25:00,7.64,7.64,7.62,7.62,960800.0,7.1794,7.1794,7.1606,7.1606,960800.0
2012-10-19 12:30:00,7.62,7.64,7.62,7.64,681600.0,7.1606,7.1794,7.1606,7.1794,681600.0
2012-10-19 12:35:00,7.64,7.65,7.64,7.64,905600.0,7.1794,7.1888,7.1794,7.1794,905600.0
2012-10-19 12:40:00,7.64,7.65,7.64,7.64,492800.0,7.1794,7.1888,7.1794,7.1794,492800.0
2012-10-19 12:45:00,7.64,7.64,7.64,7.64,782400.0,7.1794,7.1794,7.1794,7.1794,782400.0
2012-10-19 12:50:00,7.64,7.64,7.64,7.64,243200.0,7.1794,7.1794,7.1794,7.1794,243200.0
2012-10-19 12:55:00,7.64,7.64,7.63,7.63,484800.0,7.1794,7.1794,7.17,7.17,484800.0
2012-10-19 13:00:00,7.63,7.63,7.62,7.63,925600.0,7.17,7.17,7.1606,7.17,925600.0
2012-10-19 13:05:00,7.63,7.64,7.63,7.64,273600.0,7.17,7.1794,7.17,7.1794,273600.0
2012-10-19 13:10:00,7.64,7.64,7.64,7.64,288000.0,7.1794,7.1794,7.1794,7.1794,288000.0
2012-10-19 13:15:00,7.64,7.65,7.64,7.64,484800.0,7.1794,7.1888,7.1794,7.1794,484800.0
2012-10-19 13:20:00,7.64,7.64,7.63,7.63,360000.0,7.1794,7.1794,7.17,7.17,360000.0
2012-10-19 13:25:00,7.63,7.64,7.63,7.63,216800.0,7.17,7.1794,7.17,7.17,216800.0
2012-10-19 13:30:00,7.63,7.63,7.62,7.63,296000.0,7.17,7.17,7.1606,7.17,296000.0
2012-10-19 13:35:00,7.63,7.63,7.61,7.61,898400.0,7.17,7.17,7.1512,7.1512,898400.0
2012-10-19 13:40:00,7.61,7.62,7.6,7.61,1433600.0,7.1512,7.1606,7.1418,7.1512,1433600.0
2012-10-19 13:45:00,7.61,7.61,7.58,7.58,2348800.0,7.1512,7.1512,7.123,7.123,2348800.0
2012-10-19 13:50:00,7.58,7.59,7.58,7.59,1298400.0,7.123,7.1324,7.123,7.1324,1298400.0
2012-10-19 13:55:00,7.59,7.59,7.57,7.59,1407200.0,7.1324,7.1324,7.1136,7.1324,1407200.0
2012-10-19 14:00:00,7.59,7.6,7.58,7.6,1075200.0,7.1324,7.1418,7.123,7.1418,1075200.0
2012-10-19 14:05:00,7.6,7.6,7.6,7.6,459200.0,7.1418,7.1418,7.1418,7.1418,459200.0
2012-10-19 14:10:00,7.6,7.6,7.59,7.6,705600.0,7.1418,7.1418,7.1324,7.1418,705600.0
2012-10-19 14:15:00,7.6,7.6,7.59,7.59,1104800.0,7.1418,7.1418,7.1324,7.1324,1104800.0
2012-10-19 14:20:00,7.59,7.59,7.58,7.58,657600.0,7.1324,7.1324,7.123,7.123,657600.0
2012-10-19 14:25:00,7.58,7.58,7.55,7.56,2834400.0,7.123,7.123,7.0948,7.1042,2834400.0
2012-10-19 14:30:00,7.56,7.57,7.56,7.57,792000.0,7.1042,7.1136,7.1042,7.1136,792000.0
2012-10-19 14:35:00,7.57,7.58,7.57,7.57,612800.0,7.1136,7.123,7.1136,7.1136,612800.0
2012-10-19 14:40:00,7.57,7.57,7.56,7.57,1055200.0,7.1136,7.1136,7.1042,7.1136,1055200.0
2012-10-19 14:45:00,7.57,7.57,7.56,7.57,708000.0,7.1136,7.1136,7.1042,7.1136,708000.0
2012-10-19 14:50:00,7.57,7.57,7.55,7.55,1440000.0,7.1136,7.1136,7.0948,7.0948,1440000.0
2012-10-19 14:55:00,7.55,7.59,7.55,7.58,1390400.0,7.0948,7.1324,7.0948,7.123,1390400.0
2012-10-19 15:00:00,7.58,7.58,7.56,7.57,1073600.0,7.123,7.123,7.1042,7.1136,1073600.0
2012-10-19 15:05:00,7.57,7.57,7.56,7.56,669600.0,7.1136,7.1136,7.1042,7.1042,669600.0
2012-10-19 15:10:00,7.56,7.57,7.56,7.57,815200.0,7.1042,7.1136,7.1042,7.1136,815200.0
2012-10-19 15:15:00,7.57,7.58,7.56,7.58,1060000.0,7.1136,7.123,7.1042,7.123,1060000.0
2012-10-19 15:20:00,7.58,7.6,7.58,7.6,1408800.0,7.123,7.1418,7.123,7.1418,1408800.0
2012-10-19 15:25:00,7.6,7.61,7.59,7.59,1746400.0,7.1418,7.1512,7.1324,7.1324,1746400.0
2012-10-19 15:30:00,7.59,7.59,7.58,7.59,1133600.0,7.1324,7.1324,7.123,7.1324,1133600.0
2012-10-19 15:35:00,7.59,7.6,7.59,7.6,1079200.0,7.1324,7.1418,7.1324,7.1418,1079200.0
2012-10-19 15:40:00,7.6,7.6,7.59,7.6,1220000.0,7.1418,7.1418,7.1324,7.1418,1220000.0
2012-10-19 15:45:00,7.6,7.61,7.6,7.6,1573600.0,7.1418,7.1512,7.1418,7.1418,1573600.0
2012-10-19 15:50:00,7.6,7.62,7.6,7.61,2078400.0,7.1418,7.1606,7.1418,7.1512,2078400.0
2012-10-19 15:55:00,7.61,7.61,7.58,7.58,3548800.0,7.1512,7.1512,7.123,7.123,3548800.0
2012-10-22 09:30:00,7.56,7.58,7.56,7.58,1163200.0,7.1042,7.123,7.1042,7.123,1163200.0
2012-10-22 09:35:00,7.58,7.59,7.56,7.57,997600.0,7.123,7.1324,7.1042,7.1136,997600.0
2012-10-22 09:40:00,7.57,7.57,7.55,7.55,2041600.0,7.1136,7.1136,7.0948,7.0948,2041600.0
2012-10-22 09:45:00,7.55,7.56,7.54,7.55,1026400.0,7.0948,7.1042,7.0854,7.0948,1026400.0
2012-10-22 09:50:00,7.55,7.56,7.54,7.55,927200.0,7.0948,7.1042,7.0854,7.0948,927200.0
2012-10-22 09:55:00,7.55,7.58,7.55,7.57,1051200.0,7.0948,7.123,7.0948,7.1136,1051200.0
2012-10-22 10:00:00,7.57,7.6,7.57,7.6,1246400.0,7.1136,7.1418,7.1136,7.1418,1246400.0
2012-10-22 10:05:00,7.6,7.61,7.59,7.61,1251200.0,7.1418,7.1512,7.1324,7.1512,1251200.0
2012-10-22 10:10:00,7.61,7.61,7.6,7.6,604000.0,7.1512,7.1512,7.1418,7.1418,604000.0
2012-10-22 10:15:00,7.6,7.6,7.58,7.58,1253600.0,7.1418,7.1418,7.123,7.123,1253600.0
2012-10-22 10:20:00,7.58,7.6,7.58,7.59,1766400.0,7.123,7.1418,7.123,7.1324,1766400.0
2012-10-22 10:25:00,7.59,7.59,7.58,7.59,399200.0,7.1324,7.1324,7.123,7.1324,399200.0
2012-10-22 10:30:00,7.59,7.59,7.57,7.58,371200.0,7.1324,7.1324,7.1136,7.123,371200.0
2012-10-22 10:35:00,7.58,7.59,7.56,7.57,576000.0,7.123,7.1324,7.1042,7.1136,576000.0
2012-10-22 10:40:00,7.56,7.57,7.55,7.56,684000.0,7.1042,7.1136,7.0948,7.1042,684000.0
2012-10-22 10:45:00,7.56,7.57,7.55,7.56,516800.0,7.1042,7.1136,7.0948,7.1042,516800.0
2012-10-22 10:50:00,7.56,7.57,7.56,7.57,612000.0,7.1042,7.1136,7.1042,7.1136,612000.0
2012-10-22 10:55:00,7.57,7.57,7.56,7.57,352800.0,7.1136,7.1136,7.1042,7.1136,352800.0
2012-10-22 11:00:00,7.56,7.57,7.56,7.57,368800.0,7.1042,7.1136,7.1042,7.1136,368800.0
2012-10-22 11:05:00,7.57,7.57,7.57,7.57,756800.0,7.1136,7.1136,7.1136,7.1136,756800.0
2012-10-22 11:10:00,7.57,7.57,7.55,7.55,647200.0,7.1136,7.1136,7.0948,7.0948,647200.0
2012-10-22 11:15:00,7.55,7.56,7.53,7.53,1648800.0,7.0948,7.1042,7.076,7.076,1648800.0
2012-10-22 11:20:00,7.53,7.54,7.52,7.53,1201600.0,7.076,7.0854,7.0666,7.076,1201600.0
2012-10-22 11:25:00,7.53,7.54,7.53,7.54,530400.0,7.076,7.0854,7.076,7.0854,530400.0
2012-10-22 11:30:00,7.54,7.54,7.53,7.53,255200.0,7.0854,7.0854,7.076,7.076,255200.0
2012-10-22 11:35:00,7.54,7.55,7.54,7.54,467200.0,7.0854,7.0948,7.0854,7.0854,467200.0
2012-10-22 11:40:00,7.54,7.57,7.54,7.57,1273600.0,7.0854,7.1136,7.0854,7.1136,1273600.0
2012-10-22 11:45:00,7.57,7.58,7.57,7.57,374400.0,7.1136,7.123,7.1136,7.1136,374400.0
2012-10-22 11:50:00,7.57,7.57,7.56,7.57,646400.0,7.1136,7.1136,7.1042,7.1136,646400.0
2012-10-22 11:55:00,7.57,7.57,7.56,7.56,295200.0,7.1136,7.1136,7.1042,7.1042,295200.0
2012-10-22 12:00:00,7.56,7.56,7.55,7.55,798400.0,7.1042,7.1042,7.0948,7.0948,798400.0
2012-10-22 12:05:00,7.55,7.57,7.55,7.56,681600.0,7.0948,7.1136,7.0948,7.1042,681600.0
2012-10-22 12:10:00,7.56,7.56,7.55,7.55,420000.0,7.1042,7.1042,7.0948,7.0948,420000.0
2012-10-22 12:15:00,7.55,7.56,7.54,7.55,164800.0,7.0948,7.1042,7.0854,7.0948,164800.0
2012-10-22 12:20:00,7.55,7.56,7.55,7.56,322400.0,7.0948,7.1042,7.0948,7.1042,322400.0
2012-10-22 12:25:00,7.56,7.56,7.54,7.55,587200.0,7.1042,7.1042,7.0854,7.0948,587200.0
2012-10-22 12:30:00,7.55,7.56,7.54,7.55,547200.0,7.0948,7.1042,7.0854,7.0948,547200.0
2012-10-22 12:35:00,7.55,7.55,7.53,7.54,543200.0,7.0948,7.0948,7.076,7.0854,543200.0
2012-10-22 12:40:00,7.54,7.55,7.54,7.54,195200.0,7.0854,7.0948,7.0854,7.0854,195200.0
2012-10-22 12:45:00,7.54,7.55,7.54,7.55,263200.0,7.0854,7.0948,7.0854,7.0948,263200.0
2012-10-22 12:50:00,7.55,7.55,7.54,7.54,476800.0,7.0948,7.0948,7.0854,7.0854,476800.0
2012-10-22 12:55:00,7.54,7.55,7.54,7.54,200000.0,7.0854,7.0948,7.0854,7.0854,200000.0
2012-10-22 13:00:00,7.54,7.55,7.53,7.54,300000.0,7.0854,7.0948,7.076,7.0854,300000.0
2012-10-22 13:05:00,7.54,7.54,7.53,7.53,886400.0,7.0854,7.0854,7.076,7.076,886400.0
2012-10-22 13:10:00,7.53,7.53,7.5,7.52,4071200.0,7.076,7.076,7.0478,7.0666,4071200.0
2012-10-22 13:15:00,7.52,7.52,7.51,7.51,570400.0,7.0666,7.0666,7.0572,7.0572,570400.0
2012-10-22 13:20:00,7.51,7.52,7.49,7.51,1383200.0,7.0572,7.0666,7.0384,7.0572,1383200.0
2012-10-22 13:25:00,7.51,7.52,7.48,7.49,1108800.0,7.0572,7.0666,7.029,7.0384,1108800.0
2012-10-22 13:30:00,7.49,7.5,7.48,7.5,739200.0,7.0384,7.0478,7.029,7.0478,739200.0
2012-10-22 13:35:00,7.49,7.5,7.48,7.49,777600.0,7.0384,7.0478,7.029,7.0384,777600.0
2012-10-22 13:40:00,7.49,7.49,7.46,7.47,2069600.0,7.0384,7.0384,7.0102,7.0196,2069600.0
2012-10-22 13:45:00,7.47,7.49,7.46,7.49,769600.0,7.0196,7.0384,7.0102,7.0384,769600.0
2012-10-22 13:50:00,7.49,7.5,7.48,7.5,914400.0,7.0384,7.0478,7.029,7.0478,914400.0
2012-10-22 13:55:00,7.5,7.5,7.49,7.49,410400.0,7.0478,7.0478,7.0384,7.0384,410400.0
2012-10-22 14:00:00,7.49,7.5,7.48,7.49,320800.0,7.0384,7.0478,7.029,7.0384,320800.0
2012-10-22 14:05:00,7.49,7.49,7.48,7.49,208800.0,7.0384,7.0384,7.029,7.0384,208800.0
2012-10-22 14:10:00,7.49,7.49,7.48,7.49,321600.0,7.0384,7.0384,7.029,7.0384,321600.0
2012-10-22 14:15:00,7.49,7.51,7.49,7.51,1866400.0,7.0384,7.0572,7.0384,7.0572,1866400.0
2012-10-22 14:20:00,7.51,7.51,7.5,7.5,471200.0,7.0572,7.0572,7.0478,7.0478,471200.0
2012-10-22 14:25:00,7.5,7.5,7.49,7.5,656800.0,7.0478,7.0478,7.0384,7.0478,656800.0
2012-10-22 14:30:00,7.5,7.51,7.49,7.5,411200.0,7.0478,7.0572,7.0384,7.0478,411200.0
2012-10-22 14:35:00,7.5,7.51,7.49,7.49,292800.0,7.0478,7.0572,7.0384,7.0384,292800.0
2012-10-22 14:40:00,7.49,7.5,7.49,7.5,568000.0,7.0384,7.0478,7.0384,7.0478,568000.0
2012-10-22 14:45:00,7.5,7.5,7.48,7.49,445600.0,7.0478,7.0478,7.029,7.0384,445600.0
2012-10-22 14:50:00,7.49,7.49,7.48,7.49,460800.0,7.0384,7.0384,7.029,7.0384,460800.0
2012-10-22 14:55:00,7.49,7.49,7.49,7.49,240000.0,7.0384,7.0384,7.0384,7.0384,240000.0
2012-10-22 15:00:00,7.49,7.5,7.48,7.48,944800.0,7.0384,7.0478,7.029,7.029,944800.0
2012-10-22 15:05:00,7.48,7.49,7.48,7.48,472800.0,7.029,7.0384,7.029,7.029,472800.0
2012-10-22 15:10:00,7.49,7.52,7.49,7.51,1687200.0,7.0384,7.0666,7.0384,7.0572,1687200.0
2012-10-22 15:15:00,7.51,7.52,7.5,7.51,831200.0,7.0572,7.0666,7.0478,7.0572,831200.0
2012-10-22 15:20:00,7.51,7.51,7.5,7.51,241600.0,7.0572,7.0572,7.0478,7.0572,241600.0
2012-10-22 15:25:00,7.51,7.53,7.51,7.53,889600.0,7.0572,7.076,7.0572,7.076,889600.0
2012-10-22 15:30:00,7.53,7.53,7.52,7.52,1059200.0,7.076,7.076,7.0666,7.0666,1059200.0
2012-10-22 15:35:00,7.52,7.54,7.52,7.54,1061600.0,7.0666,7.0854,7.0666,7.0854,1061600.0
2012-10-22 15:40:00,7.54,7.54,7.52,7.53,1119200.0,7.0854,7.0854,7.0666,7.076,1119200.0
2012-10-22 15:45:00,7.53,7.55,7.53,7.54,837600.0,7.076,7.0948,7.076,7.0854,837600.0
2012-10-22 15:50:00,7.54,7.56,7.54,7.56,1482400.0,7.0854,7.1042,7.0854,7.1042,1482400.0
2012-10-22 15:55:00,7.56,7.6,7.56,7.59,3197600.0,7.1042,7.1418,7.1042,7.1324,3197600.0
2012-10-23 09:30:00,7.42,7.42,7.41,7.41,1836000.0,6.9726,6.9726,6.9632,6.9632,1836000.0
2012-10-23 09:35:00,7.42,7.42,7.37,7.38,2512800.0,6.9726,6.9726,6.9256,6.935,2512800.0
2012-10-23 09:40:00,7.38,7.39,7.37,7.39,1837600.0,6.935,6.9444,6.9256,6.9444,1837600.0
2012-10-23 09:45:00,7.39,7.4,7.38,7.4,1153600.0,6.9444,6.9538,6.935,6.9538,1153600.0
2012-10-23 09:50:00,7.4,7.41,7.39,7.4,1150400.0,6.9538,6.9632,6.9444,6.9538,1150400.0
2012-10-23 09:55:00,7.4,7.4,7.39,7.39,1077600.0,6.9538,6.9538,6.9444,6.9444,1077600.0
2012-10-23 10:00:00,7.39,7.41,7.39,7.4,1864800.0,6.9444,6.9632,6.9444,6.9538,1864800.0
2012-10-23 10:05:00,7.4,7.41,7.39,7.39,1324000.0,6.9538,6.9632,6.9444,6.9444,1324000.0
2012-10-23 10:10:00,7.39,7.4,7.37,7.38,942400.0,6.9444,6.9538,6.9256,6.935,942400.0
2012-10-23 10:15:00,7.39,7.39,7.36,7.37,1513600.0,6.9444,6.9444,6.9162,6.9256,1513600.0
2012-10-23 10:20:00,7.37,7.38,7.36,7.36,1984800.0,6.9256,6.935,6.9162,6.9162,1984800.0
2012-10-23 10:25:00,7.36,7.37,7.35,7.36,1629600.0,6.9162,6.9256,6.9069,6.9162,1629600.0
2012-10-23 10:30:00,7.36,7.36,7.32,7.34,3460800.0,6.9162,6.9162,6.8787,6.8975,3460800.0
2012-10-23 10:35:00,7.34,7.34,7.31,7.32,2528000.0,6.8975,6.8975,6.8693,6.8787,2528000.0
2012-10-23 10:40:00,7.32,7.34,7.32,7.34,1729600.0,6.8787,6.8975,6.8787,6.8975,1729600.0
2012-10-23 10:45:00,7.34,7.35,7.33,7.35,1986400.0,6.8975,6.9069,6.8881,6.9069,1986400.0
2012-10-23 10:50:00,7.35,7.35,7.34,7.34,1085600.0,6.9069,6.9069,6.8975,6.8975,1085600.0
2012-10-23 10:55:00,7.34,7.35,7.34,7.35,722400.0,6.8975,6.9069,6.8975,6.9069,722400.0
2012-10-23 11:00:00,7.35,7.36,7.34,7.34,888000.0,6.9069,6.9162,6.8975,6.8975,888000.0
2012-10-23 11:05:00,7.35,7.35,7.34,7.35,1273600.0,6.9069,6.9069,6.8975,6.9069,1273600.0
2012-10-23 11:10:00,7.34,7.36,7.34,7.35,775200.0,6.8975,6.9162,6.8975,6.9069,775200.0
2012-10-23 11:15:00,7.35,7.37,7.35,7.36,881600.0,6.9069,6.9256,6.9069,6.9162,881600.0
2012-10-23 11:20:00,7.36,7.36,7.35,7.35,1585600.0,6.9162,6.9162,6.9069,6.9069,1585600.0
2012-10-23 11:25:00,7.35,7.37,7.35,7.36,700800.0,6.9069,6.9256,6.9069,6.9162,700800.0
2012-10-23 11:30:00,7.36,7.36,7.34,7.35,845600.0,6.9162,6.9162,6.8975,6.9069,845600.0
2012-10-23 11:35:00,7.35,7.35,7.33,7.34,1392000.0,6.9069,6.9069,6.8881,6.8975,1392000.0
2012-10-23 11:40:00,7.34,7.34,7.33,7.33,579200.0,6.8975,6.8975,6.8881,6.8881,579200.0
2012-10-23 11:45:00,7.33,7.35,7.33,7.35,1414400.0,6.8881,6.9069,6.8881,6.9069,1414400.0
2012-10-23 11:50:00,7.35,7.36,7.35,7.35,392800.0,6.9069,6.9162,6.9069,6.9069,392800.0
2012-10-23 11:55:00,7.35,7.36,7.35,7.36,627200.0,6.9069,6.9162,6.9069,6.9162,627200.0
2012-10-23 12:00:00,7.36,7.36,7.35,7.35,610400.0,6.9162,6.9162,6.9069,6.9069,610400.0
2012-10-23 12:05:00,7.35,7.35,7.34,7.35,528000.0,6.9069,6.9069,6.8975,6.9069,528000.0
2012-10-23 12:10:00,7.35,7.37,7.35,7.37,1316000.0,6.9069,6.9256,6.9069,6.9256,1316000.0
2012-10-23 12:15:00,7.37,7.38,7.37,7.38,1485600.0,6.9256,6.935,6.9256,6.935,1485600.0
2012-10-23 12:20:00,7.38,7.38,7.37,7.38,523200.0,6.935,6.935,6.9256,6.935,523200.0
2012-10-23 12:25:00,7.37,7.38,7.37,7.37,526400.0,6.9256,6.935,6.9256,6.9256,526400.0
2012-10-23 12:30:00,7.37,7.38,7.37,7.38,550400.0,6.9256,6.935,6.9256,6.935,550400.0
2012-10-23 12:35:00,7.38,7.39,7.38,7.38,731200.0,6.935,6.9444,6.935,6.935,731200.0
2012-10-23 12:40:00,7.38,7.4,7.38,7.4,421600.0,6.935,6.9538,6.935,6.9538,421600.0
2012-10-23 12:45:00,7.4,7.4,7.39,7.4,966400.0,6.9538,6.9538,6.9444,6.9538,966400.0
2012-10-23 12:50:00,7.4,7.4,7.38,7.39,652000.0,6.9538,6.9538,6.935,6.9444,652000.0
2012-10-23 12:55:00,7.39,7.39,7.38,7.39,619200.0,6.9444,6.9444,6.935,6.9444,619200.0
2012-10-23 13:00:00,7.39,7.41,7.39,7.4,806400.0,6.9444,6.9632,6.9444,6.9538,806400.0
2012-10-23 13:05:00,7.4,7.4,7.39,7.4,711200.0,6.9538,6.9538,6.9444,6.9538,711200.0
2012-10-23 13:10:00,7.4,7.41,7.39,7.4,939200.0,6.9538,6.9632,6.9444,6.9538,939200.0
2012-10-23 13:15:00,7.4,7.42,7.39,7.39,1356000.0,6.9538,6.9726,6.9444,6.9444,1356000.0
2012-10-23 13:20:00,7.39,7.4,7.38,7.39,567200.0,6.9444,6.9538,6.935,6.9444,567200.0
2012-10-23 13:25:00,7.39,7.4,7.39,7.4,530400.0,6.9444,6.9538,6.9444,6.9538,530400.0
2012-10-23 13:30:00,7.4,7.41,7.4,7.4,457600.0,6.9538,6.9632,6.9538,6.9538,457600.0
2012-10-23 13:35:00,7.4,7.4,7.39,7.39,542400.0,6.9538,6.9538,6.9444,6.9444,542400.0
2012-10-23 13:40:00,7.39,7.39,7.38,7.39,363200.0,6.9444,6.9444,6.935,6.9444,363200.0
2012-10-23 13:45:00,7.39,7.39,7.37,7.38,609600.0,6.9444,6.9444,6.9256,6.935,609600.0
2012-10-23 13:50:00,7.38,7.39,7.38,7.39,580800.0,6.935,6.9444,6.935,6.9444,580800.0
2012-10-23 13:55:00,7.39,7.4,7.38,7.4,1352000.0,6.9444,6.9538,6.935,6.9538,1352000.0
2012-10-23 14:00:00,7.4,7.42,7.4,7.41,1073600.0,6.9538,6.9726,6.9538,6.9632,1073600.0
2012-10-23 14:05:00,7.41,7.41,7.39,7.39,1269600.0,6.9632,6.9632,6.9444,6.9444,1269600.0
2012-10-23 14:10:00,7.39,7.4,7.36,7.36,2052800.0,6.9444,6.9538,6.9162,6.9162,2052800.0
2012-10-23 14:15:00,7.36,7.38,7.36,7.38,875200.0,6.9162,6.935,6.9162,6.935,875200.0
2012-10-23 14:20:00,7.38,7.39,7.37,7.39,577600.0,6.935,6.9444,6.9256,6.9444,577600.0
2012-10-23 14:25:00,7.39,7.39,7.38,7.39,901600.0,6.9444,6.9444,6.935,6.9444,901600.0
2012-10-23 14:30:00,7.39,7.39,7.37,7.38,503200.0,6.9444,6.9444,6.9256,6.935,503200.0
2012-10-23 14:35:00,7.38,7.41,7.38,7.4,854400.0,6.935,6.9632,6.935,6.9538,854400.0
2012-10-23 14:40:00,7.4,7.41,7.4,7.41,1000000.0,6.9538,6.9632,6.9538,6.9632,1000000.0
2012-10-23 14:45:00,7.41,7.43,7.41,7.43,1813600.0,6.9632,6.982,6.9632,6.982,1813600.0
2012-10-23 14:50:00,7.42,7.43,7.41,7.41,684800.0,6.9726,6.982,6.9632,6.9632,684800.0
2012-10-23 14:55:00,7.41,7.42,7.41,7.42,896000.0,6.9632,6.9726,6.9632,6.9726,896000.0
2012-10-23 15:00:00,7.42,7.44,7.42,7.42,1513600.0,6.9726,6.9914,6.9726,6.9726,1513600.0
2012-10-23 15:05:00,7.42,7.43,7.41,7.42,657600.0,6.9726,6.982,6.9632,6.9726,657600.0
2012-10-23 15:10:00,7.42,7.42,7.4,7.41,657600.0,6.9726,6.9726,6.9538,6.9632,657600.0
2012-10-23 15:15:00,7.41,7.42,7.4,7.42,694400.0,6.9632,6.9726,6.9538,6.9726,694400.0
2012-10-23 15:20:00,7.42,7.43,7.41,7.42,576800.0,6.9726,6.982,6.9632,6.9726,576800.0
2012-10-23 15:25:00,7.42,7.42,7.4,7.4,774400.0,6.9726,6.9726,6.9538,6.9538,774400.0
2012-10-23 15:30:00,7.4,7.41,7.38,7.39,968800.0,6.9538,6.9632,6.935,6.9444,968800.0
2012-10-23 15:35:00,7.39,7.39,7.37,7.37,1356800.0,6.9444,6.9444,6.9256,6.9256,1356800.0
2012-10-23 15:40:00,7.37,7.38,7.36,7.36,1472000.0,6.9256,6.935,6.9162,6.9162,1472000.0
2012-10-23 15:45:00,7.36,7.38,7.36,7.37,1814400.0,6.9162,6.935,6.9162,6.9256,1814400.0
2012-10-23 15:50:00,7.37,7.39,7.37,7.38,2212000.0,6.9256,6.9444,6.9256,6.935,2212000.0
2012-10-23 15:55:00,7.39,7.39,7.37,7.37,2597600.0,6.9444,6.9444,6.9256,6.9256,2597600.0
2012-10-24 09:30:00,7.42,7.44,7.42,7.44,1159200.0,6.9726,6.9914,6.9726,6.9914,1159200.0
2012-10-24 09:35:00,7.44,7.44,7.41,7.42,1162400.0,6.9914,6.9914,6.9632,6.9726,1162400.0
2012-10-24 09:40:00,7.42,7.42,7.4,7.41,528800.0,6.9726,6.9726,6.9538,6.9632,528800.0
2012-10-24 09:45:00,7.41,7.41,7.39,7.4,734400.0,6.9632,6.9632,6.9444,6.9538,734400.0
2012-10-24 09:50:00,7.4,7.4,7.39,7.39,736000.0,6.9538,6.9538,6.9444,6.9444,736000.0
2012-10-24 09:55:00,7.4,7.41,7.4,7.41,956800.0,6.9538,6.9632,6.9538,6.9632,956800.0
2012-10-24 10:00:00,7.4,7.42,7.38,7.39,870400.0,6.9538,6.9726,6.935,6.9444,870400.0
2012-10-24 10:05:00,7.39,7.39,7.37,7.37,880800.0,6.9444,6.9444,6.9256,6.9256,880800.0
2012-10-24 10:10:00,7.37,7.38,7.37,7.38,535200.0,6.9256,6.935,6.9256,6.935,535200.0
2012-10-24 10:15:00,7.38,7.39,7.38,7.38,294400.0,6.935,6.9444,6.935,6.935,294400.0
2012-10-24 10:20:00,7.38,7.39,7.38,7.38,368000.0,6.935,6.9444,6.935,6.935,368000.0
2012-10-24 10:25:00,7.38,7.4,7.38,7.38,538400.0,6.935,6.9538,6.935,6.935,538400.0
2012-10-24 10:30:00,7.38,7.4,7.37,7.4,1252000.0,6.935,6.9538,6.9256,6.9538,1252000.0
2012-10-24 10:35:00,7.4,7.4,7.38,7.39,1428000.0,6.9538,6.9538,6.935,6.9444,1428000.0
2012-10-24 10:40:00,7.4,7.41,7.39,7.41,569600.0,6.9538,6.9632,6.9444,6.9632,569600.0
2012-10-24 10:45:00,7.41,7.41,7.4,7.4,349600.0,6.9632,6.9632,6.9538,6.9538,349600.0
2012-10-24 10:50:00,7.4,7.41,7.39,7.4,497600.0,6.9538,6.9632,6.9444,6.9538,497600.0
2012-10-24 10:55:00,7.4,7.4,7.39,7.4,137600.0,6.9538,6.9538,6.9444,6.9538,137600.0
2012-10-24 11:00:00,7.4,7.41,7.4,7.41,375200.0,6.9538,6.9632,6.9538,6.9632,375200.0
2012-10-24 11:05:00,7.41,7.41,7.38,7.39,550400.0,6.9632,6.9632,6.935,6.9444,550400.0
2012-10-24 11:10:00,7.39,7.39,7.38,7.38,245600.0,6.9444,6.9444,6.935,6.935,245600.0
2012-10-24 11:15:00,7.38,7.38,7.38,7.38,230400.0,6.935,6.935,6.935,6.935,230400.0
2012-10-24 11:20:00,7.38,7.38,7.37,7.38,597600.0,6.935,6.935,6.9256,6.935,597600.0
2012-10-24 11:25:00,7.39,7.39,7.38,7.39,282400.0,6.9444,6.9444,6.935,6.9444,282400.0
2012-10-24 11:30:00,7.39,7.39,7.39,7.39,225600.0,6.9444,6.9444,6.9444,6.9444,225600.0
2012-10-24 11:35:00,7.39,7.39,7.37,7.38,287200.0,6.9444,6.9444,6.9256,6.935,287200.0
2012-10-24 11:40:00,7.38,7.38,7.37,7.38,287200.0,6.935,6.935,6.9256,6.935,287200.0
2012-10-24 11:45:00,7.38,7.38,7.36,7.36,394400.0,6.935,6.935,6.9162,6.9162,394400.0
2012-10-24 11:50:00,7.36,7.37,7.36,7.36,150400.0,6.9162,6.9256,6.9162,6.9162,150400.0
2012-10-24 11:55:00,7.37,7.37,7.36,7.36,440800.0,6.9256,6.9256,6.9162,6.9162,440800.0
2012-10-24 12:00:00,7.36,7.37,7.35,7.37,392000.0,6.9162,6.9256,6.9069,6.9256,392000.0
2012-10-24 12:05:00,7.37,7.37,7.36,7.36,198400.0,6.9256,6.9256,6.9162,6.9162,198400.0
2012-10-24 12:10:00,7.36,7.37,7.36,7.37,235200.0,6.9162,6.9256,6.9162,6.9256,235200.0
2012-10-24 12:15:00,7.37,7.38,7.36,7.37,278400.0,6.9256,6.935,6.9162,6.9256,278400.0
2012-10-24 12:20:00,7.37,7.37,7.36,7.37,454400.0,6.9256,6.9256,6.9162,6.9256,454400.0
2012-10-24 12:25:00,7.37,7.37,7.36,7.37,316000.0,6.9256,6.9256,6.9162,6.9256,316000.0
2012-10-24 12:30:00,7.37,7.39,7.37,7.39,413600.0,6.9256,6.9444,6.9256,6.9444,413600.0
2012-10-24 12:35:00,7.39,7.39,7.38,7.39,295200.0,6.9444,6.9444,6.935,6.9444,295200.0
2012-10-24 12:40:00,7.38,7.4,7.38,7.4,632000.0,6.935,6.9538,6.935,6.9538,632000.0
2012-10-24 12:45:00,7.4,7.4,7.39,7.39,891200.0,6.9538,6.9538,6.9444,6.9444,891200.0
2012-10-24 12:50:00,7.39,7.4,7.39,7.4,149600.0,6.9444,6.9538,6.9444,6.9538,149600.0
2012-10-24 12:55:00,7.4,7.4,7.39,7.4,67200.0,6.9538,6.9538,6.9444,6.9538,67200.0
2012-10-24 13:00:00,7.4,7.4,7.4,7.4,396800.0,6.9538,6.9538,6.9538,6.9538,396800.0
2012-10-24 13:05:00,7.4,7.4,7.4,7.4,130400.0,6.9538,6.9538,6.9538,6.9538,130400.0
2012-10-24 13:10:00,7.4,7.4,7.38,7.38,311200.0,6.9538,6.9538,6.935,6.935,311200.0
2012-10-24 13:15:00,7.38,7.39,7.38,7.38,164800.0,6.935,6.9444,6.935,6.935,164800.0
2012-10-24 13:20:00,7.38,7.39,7.38,7.39,86400.0,6.935,6.9444,6.935,6.9444,86400.0
2012-10-24 13:25:00,7.38,7.39,7.38,7.39,140800.0,6.935,6.9444,6.935,6.9444,140800.0
2012-10-24 13:30:00,7.39,7.39,7.38,7.38,175200.0,6.9444,6.9444,6.935,6.935,175200.0
2012-10-24 13:35:00,7.38,7.39,7.38,7.38,102400.0,6.935,6.9444,6.935,6.935,102400.0
2012-10-24 13:40:00,7.39,7.39,7.38,7.38,207200.0,6.9444,6.9444,6.935,6.935,207200.0
2012-10-24 13:45:00,7.38,7.39,7.38,7.39,81600.0,6.935,6.9444,6.935,6.9444,81600.0
2012-10-24 13:50:00,7.39,7.39,7.39,7.39,156800.0,6.9444,6.9444,6.9444,6.9444,156800.0
2012-10-24 13:55:00,7.39,7.39,7.39,7.39,452800.0,6.9444,6.9444,6.9444,6.9444,452800.0
2012-10-24 14:00:00,7.38,7.39,7.38,7.39,214400.0,6.935,6.9444,6.935,6.9444,214400.0
2012-10-24 14:05:00,7.39,7.39,7.39,7.39,82400.0,6.9444,6.9444,6.9444,6.9444,82400.0
2012-10-24 14:10:00,7.39,7.4,7.39,7.4,669600.0,6.9444,6.9538,6.9444,6.9538,669600.0
2012-10-24 14:15:00,7.4,7.4,7.34,7.38,1882400.0,6.9538,6.9538,6.8975,6.935,1882400.0
2012-10-24 14:20:00,7.38,7.39,7.36,7.37,1010400.0,6.935,6.9444,6.9162,6.9256,1010400.0
2012-10-24 14:25:00,7.37,7.41,7.37,7.4,1148000.0,6.9256,6.9632,6.9256,6.9538,1148000.0
2012-10-24 14:30:00,7.4,7.4,7.38,7.38,588800.0,6.9538,6.9538,6.935,6.935,588800.0
2012-10-24 14:35:00,7.38,7.39,7.38,7.38,444000.0,6.935,6.9444,6.935,6.935,444000.0
2012-10-24 14:40:00,7.38,7.38,7.36,7.38,607200.0,6.935,6.935,6.9162,6.935,607200.0
2012-10-24 14:45:00,7.38,7.38,7.36,7.37,520800.0,6.935,6.935,6.9162,6.9256,520800.0
2012-10-24 14:50:00,7.37,7.38,7.36,7.37,955200.0,6.9256,6.935,6.9162,6.9256,955200.0
2012-10-24 14:55:00,7.36,7.37,7.36,7.36,760800.0,6.9162,6.9256,6.9162,6.9162,760800.0
2012-10-24 15:00:00,7.36,7.37,7.33,7.34,1485600.0,6.9162,6.9256,6.8881,6.8975,1485600.0
2012-10-24 15:05:00,7.34,7.34,7.32,7.34,1548800.0,6.8975,6.8975,6.8787,6.8975,1548800.0
2012-10-24 15:10:00,7.34,7.35,7.33,7.33,663200.0,6.8975,6.9069,6.8881,6.8881,663200.0
2012-10-24 15:15:00,7.33,7.34,7.32,7.33,823200.0,6.8881,6.8975,6.8787,6.8881,823200.0
2012-10-24 15:20:00,7.33,7.34,7.31,7.33,948000.0,6.8881,6.8975,6.8693,6.8881,948000.0
2012-10-24 15:25:00,7.33,7.34,7.32,7.34,916800.0,6.8881,6.8975,6.8787,6.8975,916800.0
2012-10-24 15:30:00,7.34,7.34,7.33,7.33,340800.0,6.8975,6.8975,6.8881,6.8881,340800.0
2012-10-24 15:35:00,7.33,7.34,7.32,7.32,607200.0,6.8881,6.8975,6.8787,6.8787,607200.0
2012-10-24 15:40:00,7.32,7.32,7.31,7.32,1069600.0,6.8787,6.8787,6.8693,6.8787,1069600.0
2012-10-24 15:45:00,7.32,7.32,7.31,7.32,1418400.0,6.8787,6.8787,6.8693,6.8787,1418400.0
2012-10-24 15:50:00,7.32,7.33,7.31,7.32,1961600.0,6.8787,6.8881,6.8693,6.8787,1961600.0
2012-10-24 15:55:00,7.32,7.33,7.31,7.33,1327200.0,6.8787,6.8881,6.8693,6.8881,1327200.0
2012-10-25 09:30:00,7.43,7.46,7.43,7.45,1374400.0,6.982,7.0102,6.982,7.0008,1374400.0
2012-10-25 09:35:00,7.45,7.45,7.42,7.42,2366400.0,7.0008,7.0008,6.9726,6.9726,2366400.0
2012-10-25 09:40:00,7.42,7.43,7.42,7.43,1452000.0,6.9726,6.982,6.9726,6.982,1452000.0
2012-10-25 09:45:00,7.43,7.43,7.42,7.42,1364800.0,6.982,6.982,6.9726,6.9726,1364800.0
2012-10-25 09:50:00,7.42,7.42,7.41,7.41,663200.0,6.9726,6.9726,6.9632,6.9632,663200.0
2012-10-25 09:55:00,7.41,7.43,7.41,7.42,637600.0,6.9632,6.982,6.9632,6.9726,637600.0
2012-10-25 10:00:00,7.42,7.42,7.39,7.4,1339200.0,6.9726,6.9726,6.9444,6.9538,1339200.0
2012-10-25 10:05:00,7.4,7.42,7.4,7.41,1152800.0,6.9538,6.9726,6.9538,6.9632,1152800.0
2012-10-25 10:10:00,7.41,7.43,7.41,7.42,1177600.0,6.9632,6.982,6.9632,6.9726,1177600.0
2012-10-25 10:15:00,7.42,7.43,7.41,7.43,1225600.0,6.9726,6.982,6.9632,6.982,1225600.0
2012-10-25 10:20:00,7.43,7.43,7.42,7.43,785600.0,6.982,6.982,6.9726,6.982,785600.0
2012-10-25 10:25:00,7.42,7.42,7.39,7.4,915200.0,6.9726,6.9726,6.9444,6.9538,915200.0
2012-10-25 10:30:00,7.4,7.4,7.38,7.39,964800.0,6.9538,6.9538,6.935,6.9444,964800.0
2012-10-25 10:35:00,7.39,7.39,7.37,7.38,704000.0,6.9444,6.9444,6.9256,6.935,704000.0
2012-10-25 10:40:00,7.37,7.38,7.37,7.38,377600.0,6.9256,6.935,6.9256,6.935,377600.0
2012-10-25 10:45:00,7.38,7.38,7.36,7.36,652000.0,6.935,6.935,6.9162,6.9162,652000.0
2012-10-25 10:50:00,7.36,7.36,7.35,7.36,899200.0,6.9162,6.9162,6.9069,6.9162,899200.0
2012-10-25 10:55:00,7.36,7.37,7.36,7.37,681600.0,6.9162,6.9256,6.9162,6.9256,681600.0
2012-10-25 11:00:00,7.37,7.38,7.37,7.38,432800.0,6.9256,6.935,6.9256,6.935,432800.0
2012-10-25 11:05:00,7.37,7.38,7.37,7.38,220800.0,6.9256,6.935,6.9256,6.935,220800.0
2012-10-25 11:10:00,7.38,7.38,7.37,7.38,225600.0,6.935,6.935,6.9256,6.935,225600.0
2012-10-25 11:15:00,7.37,7.38,7.37,7.38,244000.0,6.9256,6.935,6.9256,6.935,244000.0
2012-10-25 11:20:00,7.37,7.37,7.35,7.35,472000.0,6.9256,6.9256,6.9069,6.9069,472000.0
2012-10-25 11:25:00,7.35,7.35,7.32,7.33,1869600.0,6.9069,6.9069,6.8787,6.8881,1869600.0
2012-10-25 11:30:00,7.33,7.34,7.33,7.34,741600.0,6.8881,6.8975,6.8881,6.8975,741600.0
2012-10-25 11:35:00,7.33,7.34,7.3,7.31,2005600.0,6.8881,6.8975,6.8599,6.8693,2005600.0
2012-10-25 11:40:00,7.31,7.32,7.31,7.32,925600.0,6.8693,6.8787,6.8693,6.8787,925600.0
2012-10-25 11:45:00,7.32,7.32,7.3,7.3,1075200.0,6.8787,6.8787,6.8599,6.8599,1075200.0
2012-10-25 11:50:00,7.3,7.31,7.29,7.31,2257600.0,6.8599,6.8693,6.8505,6.8693,2257600.0
2012-10-25 11:55:00,7.31,7.32,7.31,7.32,563200.0,6.8693,6.8787,6.8693,6.8787,563200.0
2012-10-25 12:00:00,7.32,7.32,7.31,7.31,532800.0,6.8787,6.8787,6.8693,6.8693,532800.0
2012-10-25 12:05:00,7.31,7.32,7.3,7.32,932000.0,6.8693,6.8787,6.8599,6.8787,932000.0
2012-10-25 12:10:00,7.32,7.32,7.31,7.32,374400.0,6.8787,6.8787,6.8693,6.8787,374400.0
2012-10-25 12:15:00,7.32,7.32,7.3,7.31,476800.0,6.8787,6.8787,6.8599,6.8693,476800.0
2012-10-25 12:20:00,7.31,7.32,7.31,7.31,435200.0,6.8693,6.8787,6.8693,6.8693,435200.0
2012-10-25 12:25:00,7.31,7.32,7.31,7.32,305600.0,6.8693,6.8787,6.8693,6.8787,305600.0
2012-10-25 12:30:00,7.32,7.32,7.3,7.31,556800.0,6.8787,6.8787,6.8599,6.8693,556800.0
2012-10-25 12:35:00,7.31,7.32,7.31,7.32,349600.0,6.8693,6.8787,6.8693,6.8787,349600.0
2012-10-25 12:40:00,7.32,7.32,7.3,7.31,260000.0,6.8787,6.8787,6.8599,6.8693,260000.0
2012-10-25 12:45:00,7.31,7.33,7.3,7.33,750400.0,6.8693,6.8881,6.8599,6.8881,750400.0
2012-10-25 12:50:00,7.33,7.34,7.32,7.32,632000.0,6.8881,6.8975,6.8787,6.8787,632000.0
2012-10-25 12:55:00,7.33,7.36,7.33,7.36,1163200.0,6.8881,6.9162,6.8881,6.9162,1163200.0
2012-10-25 13:00:00,7.36,7.36,7.35,7.36,811200.0,6.9162,6.9162,6.9069,6.9162,811200.0
2012-10-25 13:05:00,7.36,7.36,7.35,7.35,483200.0,6.9162,6.9162,6.9069,6.9069,483200.0
2012-10-25 13:10:00,7.35,7.35,7.34,7.35,276800.0,6.9069,6.9069,6.8975,6.9069,276800.0
2012-10-25 13:15:00,7.35,7.36,7.34,7.35,840800.0,6.9069,6.9162,6.8975,6.9069,840800.0
2012-10-25 13:20:00,7.35,7.36,7.34,7.35,688000.0,6.9069,6.9162,6.8975,6.9069,688000.0
2012-10-25 13:25:00,7.36,7.37,7.35,7.37,636800.0,6.9162,6.9256,6.9069,6.9256,636800.0
2012-10-25 13:30:00,7.37,7.37,7.34,7.34,548800.0,6.9256,6.9256,6.8975,6.8975,548800.0
2012-10-25 13:35:00,7.34,7.36,7.34,7.36,431200.0,6.8975,6.9162,6.8975,6.9162,431200.0
2012-10-25 13:40:00,7.35,7.37,7.35,7.37,461600.0,6.9069,6.9256,6.9069,6.9256,461600.0
2012-10-25 13:45:00,7.36,7.37,7.36,7.36,639200.0,6.9162,6.9256,6.9162,6.9162,639200.0
2012-10-25 13:50:00,7.36,7.37,7.36,7.36,272800.0,6.9162,6.9256,6.9162,6.9162,272800.0
2012-10-25 13:55:00,7.36,7.36,7.35,7.36,264000.0,6.9162,6.9162,6.9069,6.9162,264000.0
2012-10-25 14:00:00,7.37,7.37,7.35,7.36,300000.0,6.9256,6.9256,6.9069,6.9162,300000.0
2012-10-25 14:05:00,7.36,7.36,7.35,7.35,281600.0,6.9162,6.9162,6.9069,6.9069,281600.0
2012-10-25 14:10:00,7.35,7.36,7.35,7.35,305600.0,6.9069,6.9162,6.9069,6.9069,305600.0
2012-10-25 14:15:00,7.35,7.35,7.34,7.35,518400.0,6.9069,6.9069,6.8975,6.9069,518400.0
2012-10-25 14:20:00,7.35,7.36,7.34,7.35,397600.0,6.9069,6.9162,6.8975,6.9069,397600.0
2012-10-25 14:25:00,7.35,7.36,7.35,7.35,349600.0,6.9069,6.9162,6.9069,6.9069,349600.0
2012-10-25 14:30:00,7.35,7.36,7.35,7.36,188800.0,6.9069,6.9162,6.9069,6.9162,188800.0
2012-10-25 14:35:00,7.36,7.36,7.36,7.36,132000.0,6.9162,6.9162,6.9162,6.9162,132000.0
2012-10-25 14:40:00,7.36,7.38,7.36,7.38,683200.0,6.9162,6.935,6.9162,6.935,683200.0
2012-10-25 14:45:00,7.38,7.38,7.37,7.37,288800.0,6.935,6.935,6.9256,6.9256,288800.0
2012-10-25 14:50:00,7.37,7.37,7.35,7.36,344800.0,6.9256,6.9256,6.9069,6.9162,344800.0
2012-10-25 14:55:00,7.36,7.36,7.35,7.35,217600.0,6.9162,6.9162,6.9069,6.9069,217600.0
2012-10-25 15:00:00,7.35,7.36,7.35,7.36,228800.0,6.9069,6.9162,6.9069,6.9162,228800.0
2012-10-25 15:05:00,7.36,7.36,7.33,7.34,709600.0,6.9162,6.9162,6.8881,6.8975,709600.0
2012-10-25 15:10:00,7.34,7.35,7.34,7.35,436000.0,6.8975,6.9069,6.8975,6.9069,436000.0
2012-10-25 15:15:00,7.35,7.36,7.35,7.35,648000.0,6.9069,6.9162,6.9069,6.9069,648000.0
2012-10-25 15:20:00,7.34,7.34,7.33,7.34,472000.0,6.8975,6.8975,6.8881,6.8975,472000.0
2012-10-25 15:25:00,7.34,7.35,7.34,7.34,370400.0,6.8975,6.9069,6.8975,6.8975,370400.0
2012-10-25 15:30:00,7.34,7.35,7.33,7.35,514400.0,6.8975,6.9069,6.8881,6.9069,514400.0
2012-10-25 15:35:00,7.35,7.35,7.34,7.35,384800.0,6.9069,6.9069,6.8975,6.9069,384800.0
2012-10-25 15:40:00,7.35,7.36,7.34,7.36,556000.0,6.9069,6.9162,6.8975,6.9162,556000.0
2012-10-25 15:45:00,7.36,7.36,7.34,7.34,604000.0,6.9162,6.9162,6.8975,6.8975,604000.0
2012-10-25 15:50:00,7.34,7.36,7.34,7.35,747200.0,6.8975,6.9162,6.8975,6.9069,747200.0
2012-10-25 15:55:00,7.35,7.37,7.35,7.37,1176000.0,6.9069,6.9256,6.9069,6.9256,1176000.0
2012-10-26 09:30:00,7.36,7.37,7.35,7.35,1264800.0,6.9162,6.9256,6.9069,6.9069,1264800.0
2012-10-26 09:35:00,7.35,7.4,7.35,7.4,1170400.0,6.9069,6.9538,6.9069,6.9538,1170400.0
2012-10-26 09:40:00,7.39,7.41,7.38,7.38,1656800.0,6.9444,6.9632,6.935,6.935,1656800.0
2012-10-26 09:45:00,7.38,7.4,7.38,7.4,747200.0,6.935,6.9538,6.935,6.9538,747200.0
2012-10-26 09:50:00,7.4,7.4,7.37,7.37,347200.0,6.9538,6.9538,6.9256,6.9256,347200.0
2012-10-26 09:55:00,7.37,7.38,7.35,7.35,932800.0,6.9256,6.935,6.9069,6.9069,932800.0
2012-10-26 10:00:00,7.35,7.36,7.33,7.36,1231200.0,6.9069,6.9162,6.8881,6.9162,1231200.0
2012-10-26 10:05:00,7.36,7.37,7.35,7.36,1216000.0,6.9162,6.9256,6.9069,6.9162,1216000.0
2012-10-26 10:10:00,7.36,7.38,7.35,7.37,1428800.0,6.9162,6.935,6.9069,6.9256,1428800.0
2012-10-26 10:15:00,7.37,7.38,7.37,7.37,1470400.0,6.9256,6.935,6.9256,6.9256,1470400.0
2012-10-26 10:20:00,7.37,7.38,7.35,7.36,848000.0,6.9256,6.935,6.9069,6.9162,848000.0
2012-10-26 10:25:00,7.35,7.35,7.33,7.33,624000.0,6.9069,6.9069,6.8881,6.8881,624000.0
2012-10-26 10:30:00,7.33,7.34,7.33,7.34,857600.0,6.8881,6.8975,6.8881,6.8975,857600.0
2012-10-26 10:35:00,7.34,7.35,7.33,7.35,514400.0,6.8975,6.9069,6.8881,6.9069,514400.0
2012-10-26 10:40:00,7.35,7.35,7.34,7.35,394400.0,6.9069,6.9069,6.8975,6.9069,394400.0
2012-10-26 10:45:00,7.35,7.35,7.31,7.32,887200.0,6.9069,6.9069,6.8693,6.8787,887200.0
2012-10-26 10:50:00,7.32,7.32,7.29,7.3,1575200.0,6.8787,6.8787,6.8505,6.8599,1575200.0
2012-10-26 10:55:00,7.3,7.32,7.3,7.31,313600.0,6.8599,6.8787,6.8599,6.8693,313600.0
2012-10-26 11:00:00,7.31,7.31,7.29,7.31,284800.0,6.8693,6.8693,6.8505,6.8693,284800.0
2012-10-26 11:05:00,7.3,7.32,7.3,7.31,476800.0,6.8599,6.8787,6.8599,6.8693,476800.0
2012-10-26 11:10:00,7.31,7.32,7.31,7.31,364800.0,6.8693,6.8787,6.8693,6.8693,364800.0
2012-10-26 11:15:00,7.31,7.33,7.31,7.33,360000.0,6.8693,6.8881,6.8693,6.8881,360000.0
2012-10-26 11:20:00,7.33,7.33,7.31,7.32,188800.0,6.8881,6.8881,6.8693,6.8787,188800.0
2012-10-26 11:25:00,7.32,7.34,7.32,7.33,506400.0,6.8787,6.8975,6.8787,6.8881,506400.0
2012-10-26 11:30:00,7.33,7.34,7.33,7.33,576000.0,6.8881,6.8975,6.8881,6.8881,576000.0
2012-10-26 11:35:00,7.34,7.34,7.33,7.34,92000.0,6.8975,6.8975,6.8881,6.8975,92000.0
2012-10-26 11:40:00,7.34,7.34,7.32,7.32,288000.0,6.8975,6.8975,6.8787,6.8787,288000.0
2012-10-26 11:45:00,7.32,7.32,7.31,7.31,157600.0,6.8787,6.8787,6.8693,6.8693,157600.0
2012-10-26 11:50:00,7.31,7.31,7.3,7.31,220800.0,6.8693,6.8693,6.8599,6.8693,220800.0
2012-10-26 11:55:00,7.31,7.32,7.31,7.31,281600.0,6.8693,6.8787,6.8693,6.8693,281600.0
2012-10-26 12:00:00,7.31,7.31,7.28,7.28,968000.0,6.8693,6.8693,6.8411,6.8411,968000.0
2012-10-26 12:05:00,7.28,7.29,7.26,7.28,1242400.0,6.8411,6.8505,6.8223,6.8411,1242400.0
2012-10-26 12:10:00,7.28,7.3,7.28,7.29,496800.0,6.8411,6.8599,6.8411,6.8505,496800.0
2012-10-26 12:15:00,7.29,7.29,7.28,7.29,1141600.0,6.8505,6.8505,6.8411,6.8505,1141600.0
2012-10-26 12:20:00,7.29,7.29,7.28,7.28,255200.0,6.8505,6.8505,6.8411,6.8411,255200.0
2012-10-26 12:25:00,7.29,7.3,7.28,7.3,453600.0,6.8505,6.8599,6.8411,6.8599,453600.0
2012-10-26 12:30:00,7.3,7.3,7.27,7.28,531200.0,6.8599,6.8599,6.8317,6.8411,531200.0
2012-10-26 12:35:00,7.28,7.29,7.28,7.28,424800.0,6.8411,6.8505,6.8411,6.8411,424800.0
2012-10-26 12:40:00,7.29,7.3,7.29,7.29,292000.0,6.8505,6.8599,6.8505,6.8505,292000.0
2012-10-26 12:45:00,7.29,7.3,7.28,7.28,263200.0,6.8505,6.8599,6.8411,6.8411,263200.0
2012-10-26 12:50:00,7.29,7.3,7.29,7.29,167200.0,6.8505,6.8599,6.8505,6.8505,167200.0
2012-10-26 12:55:00,7.29,7.32,7.29,7.32,600800.0,6.8505,6.8787,6.8505,6.8787,600800.0
2012-10-26 13:00:00,7.32,7.32,7.31,7.31,435200.0,6.8787,6.8787,6.8693,6.8693,435200.0
2012-10-26 13:05:00,7.31,7.31,7.3,7.31,276000.0,6.8693,6.8693,6.8599,6.8693,276000.0
2012-10-26 13:10:00,7.31,7.32,7.31,7.31,310400.0,6.8693,6.8787,6.8693,6.8693,310400.0
2012-10-26 13:15:00,7.31,7.31,7.3,7.31,196800.0,6.8693,6.8693,6.8599,6.8693,196800.0
2012-10-26 13:20:00,7.31,7.31,7.29,7.3,109600.0,6.8693,6.8693,6.8505,6.8599,109600.0
2012-10-26 13:25:00,7.29,7.32,7.29,7.32,317600.0,6.8505,6.8787,6.8505,6.8787,317600.0
2012-10-26 13:30:00,7.32,7.35,7.31,7.34,932800.0,6.8787,6.9069,6.8693,6.8975,932800.0
2012-10-26 13:35:00,7.34,7.36,7.34,7.35,1701600.0,6.8975,6.9162,6.8975,6.9069,1701600.0
2012-10-26 13:40:00,7.35,7.36,7.35,7.36,255200.0,6.9069,6.9162,6.9069,6.9162,255200.0
2012-10-26 13:45:00,7.36,7.36,7.35,7.36,260800.0,6.9162,6.9162,6.9069,6.9162,260800.0
2012-10-26 13:50:00,7.36,7.36,7.34,7.36,445600.0,6.9162,6.9162,6.8975,6.9162,445600.0
2012-10-26 13:55:00,7.35,7.36,7.35,7.35,267200.0,6.9069,6.9162,6.9069,6.9069,267200.0
2012-10-26 14:00:00,7.35,7.35,7.35,7.35,98400.0,6.9069,6.9069,6.9069,6.9069,98400.0
2012-10-26 14:05:00,7.35,7.36,7.35,7.35,636000.0,6.9069,6.9162,6.9069,6.9069,636000.0
2012-10-26 14:10:00,7.35,7.36,7.34,7.35,263200.0,6.9069,6.9162,6.8975,6.9069,263200.0
2012-10-26 14:15:00,7.34,7.36,7.34,7.36,578400.0,6.8975,6.9162,6.8975,6.9162,578400.0
2012-10-26 14:20:00,7.36,7.36,7.35,7.35,402400.0,6.9162,6.9162,6.9069,6.9069,402400.0
2012-10-26 14:25:00,7.35,7.37,7.35,7.36,247200.0,6.9069,6.9256,6.9069,6.9162,247200.0
2012-10-26 14:30:00,7.36,7.39,7.36,7.38,1396000.0,6.9162,6.9444,6.9162,6.935,1396000.0
2012-10-26 14:35:00,7.38,7.39,7.37,7.38,486400.0,6.935,6.9444,6.9256,6.935,486400.0
2012-10-26 14:40:00,7.37,7.37,7.36,7.36,222400.0,6.9256,6.9256,6.9162,6.9162,222400.0
2012-10-26 14:45:00,7.36,7.36,7.36,7.36,186400.0,6.9162,6.9162,6.9162,6.9162,186400.0
2012-10-26 14:50:00,7.36,7.38,7.36,7.37,255200.0,6.9162,6.935,6.9162,6.9256,255200.0
2012-10-26 14:55:00,7.37,7.37,7.36,7.37,411200.0,6.9256,6.9256,6.9162,6.9256,411200.0
2012-10-26 15:00:00,7.37,7.38,7.37,7.37,213600.0,6.9256,6.935,6.9256,6.9256,213600.0
2012-10-26 15:05:00,7.37,7.38,7.37,7.38,144000.0,6.9256,6.935,6.9256,6.935,144000.0
2012-10-26 15:10:00,7.38,7.4,7.38,7.4,1098400.0,6.935,6.9538,6.935,6.9538,1098400.0
2012-10-26 15:15:00,7.4,7.4,7.39,7.39,263200.0,6.9538,6.9538,6.9444,6.9444,263200.0
2012-10-26 15:20:00,7.39,7.4,7.39,7.4,72800.0,6.9444,6.9538,6.9444,6.9538,72800.0
2012-10-26 15:25:00,7.4,7.4,7.39,7.4,268000.0,6.9538,6.9538,6.9444,6.9538,268000.0
2012-10-26 15:30:00,7.4,7.41,7.39,7.39,675200.0,6.9538,6.9632,6.9444,6.9444,675200.0
2012-10-26 15:35:00,7.39,7.39,7.37,7.37,841600.0,6.9444,6.9444,6.9256,6.9256,841600.0
2012-10-26 15:40:00,7.37,7.38,7.37,7.38,299200.0,6.9256,6.935,6.9256,6.935,299200.0
2012-10-26 15:45:00,7.38,7.38,7.35,7.35,512000.0,6.935,6.935,6.9069,6.9069,512000.0
2012-10-26 15:50:00,7.35,7.38,7.35,7.38,1259200.0,6.9069,6.935,6.9069,6.935,1259200.0
2012-10-26 15:55:00,7.38,7.38,7.35,7.36,2478400.0,6.935,6.935,6.9069,6.9162,2478400.0
2012-10-31 09:30:00,7.42,7.42,7.4,7.41,2273600.0,6.9726,6.9726,6.9538,6.9632,2273600.0
2012-10-31 09:35:00,7.41,7.42,7.4,7.41,675200.0,6.9632,6.9726,6.9538,6.9632,675200.0
2012-10-31 09:40:00,7.41,7.41,7.38,7.4,1149600.0,6.9632,6.9632,6.935,6.9538,1149600.0
2012-10-31 09:45:00,7.4,7.43,7.4,7.43,844000.0,6.9538,6.982,6.9538,6.982,844000.0
2012-10-31 09:50:00,7.43,7.43,7.42,7.42,499200.0,6.982,6.982,6.9726,6.9726,499200.0
2012-10-31 09:55:00,7.42,7.42,7.4,7.41,520800.0,6.9726,6.9726,6.9538,6.9632,520800.0
2012-10-31 10:00:00,7.41,7.41,7.4,7.41,519200.0,6.9632,6.9632,6.9538,6.9632,519200.0
2012-10-31 10:05:00,7.4,7.41,7.4,7.4,185600.0,6.9538,6.9632,6.9538,6.9538,185600.0
2012-10-31 10:10:00,7.4,7.4,7.38,7.38,585600.0,6.9538,6.9538,6.935,6.935,585600.0
2012-10-31 10:15:00,7.38,7.4,7.38,7.39,634400.0,6.935,6.9538,6.935,6.9444,634400.0
2012-10-31 10:20:00,7.39,7.4,7.39,7.4,335200.0,6.9444,6.9538,6.9444,6.9538,335200.0
2012-10-31 10:25:00,7.4,7.41,7.39,7.39,390400.0,6.9538,6.9632,6.9444,6.9444,390400.0
2012-10-31 10:30:00,7.39,7.39,7.37,7.38,359200.0,6.9444,6.9444,6.9256,6.935,359200.0
2012-10-31 10:35:00,7.38,7.39,7.38,7.38,216800.0,6.935,6.9444,6.935,6.935,216800.0
2012-10-31 10:40:00,7.38,7.38,7.35,7.35,691200.0,6.935,6.935,6.9069,6.9069,691200.0
2012-10-31 10:45:00,7.35,7.37,7.35,7.36,528800.0,6.9069,6.9256,6.9069,6.9162,528800.0
2012-10-31 10:50:00,7.36,7.36,7.35,7.36,175200.0,6.9162,6.9162,6.9069,6.9162,175200.0
2012-10-31 10:55:00,7.36,7.36,7.35,7.35,330400.0,6.9162,6.9162,6.9069,6.9069,330400.0
2012-10-31 11:00:00,7.35,7.35,7.32,7.32,1038400.0,6.9069,6.9069,6.8787,6.8787,1038400.0
2012-10-31 11:05:00,7.32,7.33,7.31,7.32,719200.0,6.8787,6.8881,6.8693,6.8787,719200.0
2012-10-31 11:10:00,7.32,7.33,7.32,7.33,540800.0,6.8787,6.8881,6.8787,6.8881,540800.0
2012-10-31 11:15:00,7.33,7.35,7.33,7.35,448000.0,6.8881,6.9069,6.8881,6.9069,448000.0
2012-10-31 11:20:00,7.35,7.35,7.34,7.35,529600.0,6.9069,6.9069,6.8975,6.9069,529600.0
2012-10-31 11:25:00,7.35,7.35,7.33,7.34,1040800.0,6.9069,6.9069,6.8881,6.8975,1040800.0
2012-10-31 11:30:00,7.34,7.36,7.34,7.35,658400.0,6.8975,6.9162,6.8975,6.9069,658400.0
2012-10-31 11:35:00,7.35,7.35,7.34,7.34,368000.0,6.9069,6.9069,6.8975,6.8975,368000.0
2012-10-31 11:40:00,7.35,7.36,7.34,7.35,436800.0,6.9069,6.9162,6.8975,6.9069,436800.0
2012-10-31 11:45:00,7.35,7.35,7.34,7.34,540000.0,6.9069,6.9069,6.8975,6.8975,540000.0
2012-10-31 11:50:00,7.34,7.35,7.34,7.35,1270400.0,6.8975,6.9069,6.8975,6.9069,1270400.0
2012-10-31 11:55:00,7.35,7.35,7.33,7.34,924800.0,6.9069,6.9069,6.8881,6.8975,924800.0
2012-10-31 12:00:00,7.33,7.34,7.33,7.34,565600.0,6.8881,6.8975,6.8881,6.8975,565600.0
2012-10-31 12:05:00,7.33,7.34,7.32,7.33,622400.0,6.8881,6.8975,6.8787,6.8881,622400.0
2012-10-31 12:10:00,7.33,7.33,7.32,7.33,329600.0,6.8881,6.8881,6.8787,6.8881,329600.0
2012-10-31 12:15:00,7.33,7.33,7.31,7.32,326400.0,6.8881,6.8881,6.8693,6.8787,326400.0
2012-10-31 12:20:00,7.32,7.32,7.31,7.31,808000.0,6.8787,6.8787,6.8693,6.8693,808000.0
2012-10-31 12:25:00,7.31,7.32,7.3,7.3,552800.0,6.8693,6.8787,6.8599,6.8599,552800.0
2012-10-31 12:30:00,7.3,7.3,7.29,7.3,515200.0,6.8599,6.8599,6.8505,6.8599,515200.0
2012-10-31 12:35:00,7.3,7.31,7.29,7.31,1004000.0,6.8599,6.8693,6.8505,6.8693,1004000.0
2012-10-31 12:40:00,7.31,7.31,7.3,7.3,303200.0,6.8693,6.8693,6.8599,6.8599,303200.0
2012-10-31 12:45:00,7.3,7.31,7.3,7.3,500000.0,6.8599,6.8693,6.8599,6.8599,500000.0
2012-10-31 12:50:00,7.3,7.32,7.3,7.31,406400.0,6.8599,6.8787,6.8599,6.8693,406400.0
2012-10-31 12:55:00,7.31,7.33,7.31,7.32,412000.0,6.8693,6.8881,6.8693,6.8787,412000.0
2012-10-31 13:00:00,7.32,7.32,7.31,7.32,270400.0,6.8787,6.8787,6.8693,6.8787,270400.0
2012-10-31 13:05:00,7.32,7.32,7.31,7.31,302400.0,6.8787,6.8787,6.8693,6.8693,302400.0
2012-10-31 13:10:00,7.31,7.32,7.31,7.32,534400.0,6.8693,6.8787,6.8693,6.8787,534400.0
2012-10-31 13:15:00,7.32,7.32,7.32,7.32,168800.0,6.8787,6.8787,6.8787,6.8787,168800.0
2012-10-31 13:20:00,7.32,7.33,7.32,7.32,268000.0,6.8787,6.8881,6.8787,6.8787,268000.0
2012-10-31 13:25:00,7.32,7.33,7.32,7.33,434400.0,6.8787,6.8881,6.8787,6.8881,434400.0
2012-10-31 13:30:00,7.33,7.34,7.33,7.33,323200.0,6.8881,6.8975,6.8881,6.8881,323200.0
2012-10-31 13:35:00,7.33,7.33,7.33,7.33,92800.0,6.8881,6.8881,6.8881,6.8881,92800.0
2012-10-31 13:40:00,7.33,7.33,7.32,7.32,104800.0,6.8881,6.8881,6.8787,6.8787,104800.0
2012-10-31 13:45:00,7.32,7.33,7.32,7.32,96000.0,6.8787,6.8881,6.8787,6.8787,96000.0
2012-10-31 13:50:00,7.32,7.33,7.32,7.33,186400.0,6.8787,6.8881,6.8787,6.8881,186400.0
2012-10-31 13:55:00,7.33,7.33,7.32,7.33,317600.0,6.8881,6.8881,6.8787,6.8881,317600.0
2012-10-31 14:00:00,7.33,7.34,7.33,7.34,212800.0,6.8881,6.8975,6.8881,6.8975,212800.0
2012-10-31 14:05:00,7.34,7.35,7.34,7.34,613600.0,6.8975,6.9069,6.8975,6.8975,613600.0
2012-10-31 14:10:00,7.34,7.35,7.34,7.34,151200.0,6.8975,6.9069,6.8975,6.8975,151200.0
2012-10-31 14:15:00,7.34,7.36,7.34,7.36,148800.0,6.8975,6.9162,6.8975,6.9162,148800.0
2012-10-31 14:20:00,7.36,7.36,7.35,7.35,496800.0,6.9162,6.9162,6.9069,6.9069,496800.0
2012-10-31 14:25:00,7.35,7.35,7.35,7.35,220000.0,6.9069,6.9069,6.9069,6.9069,220000.0
2012-10-31 14:30:00,7.35,7.36,7.35,7.35,899200.0,6.9069,6.9162,6.9069,6.9069,899200.0
2012-10-31 14:35:00,7.35,7.35,7.35,7.35,143200.0,6.9069,6.9069,6.9069,6.9069,143200.0
2012-10-31 14:40:00,7.35,7.35,7.34,7.35,396000.0,6.9069,6.9069,6.8975,6.9069,396000.0
2012-10-31 14:45:00,7.35,7.35,7.35,7.35,160000.0,6.9069,6.9069,6.9069,6.9069,160000.0
2012-10-31 14:50:00,7.35,7.36,7.34,7.34,387200.0,6.9069,6.9162,6.8975,6.8975,387200.0
2012-10-31 14:55:00,7.34,7.34,7.33,7.34,557600.0,6.8975,6.8975,6.8881,6.8975,557600.0
2012-10-31 15:00:00,7.33,7.33,7.32,7.33,538400.0,6.8881,6.8881,6.8787,6.8881,538400.0
2012-10-31 15:05:00,7.33,7.35,7.33,7.35,627200.0,6.8881,6.9069,6.8881,6.9069,627200.0
2012-10-31 15:10:00,7.35,7.37,7.35,7.37,1491200.0,6.9069,6.9256,6.9069,6.9256,1491200.0
2012-10-31 15:15:00,7.37,7.39,7.37,7.37,1150400.0,6.9256,6.9444,6.9256,6.9256,1150400.0
2012-10-31 15:20:00,7.38,7.38,7.37,7.37,829600.0,6.935,6.935,6.9256,6.9256,829600.0
2012-10-31 15:25:00,7.37,7.39,7.37,7.38,379200.0,6.9256,6.9444,6.9256,6.935,379200.0
2012-10-31 15:30:00,7.38,7.38,7.37,7.38,925600.0,6.935,6.935,6.9256,6.935,925600.0
2012-10-31 15:35:00,7.38,7.38,7.37,7.38,347200.0,6.935,6.935,6.9256,6.935,347200.0
2012-10-31 15:40:00,7.38,7.38,7.37,7.37,953600.0,6.935,6.935,6.9256,6.9256,953600.0
2012-10-31 15:45:00,7.37,7.37,7.36,7.37,1300800.0,6.9256,6.9256,6.9162,6.9256,1300800.0
2012-10-31 15:50:00,7.37,7.37,7.35,7.36,1208800.0,6.9256,6.9256,6.9069,6.9162,1208800.0
2012-10-31 15:55:00,7.36,7.37,7.35,7.35,2066400.0,6.9162,6.9256,6.9069,6.9069,2066400.0
2012-11-01 09:30:00,7.4,7.42,7.38,7.42,938400.0,6.9538,6.9726,6.935,6.9726,938400.0
2012-11-01 09:35:00,7.42,7.43,7.42,7.42,620800.0,6.9726,6.982,6.9726,6.9726,620800.0
2012-11-01 09:40:00,7.43,7.43,7.41,7.41,760800.0,6.982,6.982,6.9632,6.9632,760800.0
2012-11-01 09:45:00,7.41,7.43,7.41,7.43,1432000.0,6.9632,6.982,6.9632,6.982,1432000.0
2012-11-01 09:50:00,7.43,7.45,7.43,7.44,888800.0,6.982,7.0008,6.982,6.9914,888800.0
2012-11-01 09:55:00,7.44,7.46,7.44,7.44,820000.0,6.9914,7.0102,6.9914,6.9914,820000.0
2012-11-01 10:00:00,7.45,7.49,7.45,7.47,2172800.0,7.0008,7.0384,7.0008,7.0196,2172800.0
2012-11-01 10:05:00,7.47,7.49,7.47,7.48,1042400.0,7.0196,7.0384,7.0196,7.029,1042400.0
2012-11-01 10:10:00,7.48,7.49,7.47,7.48,452800.0,7.029,7.0384,7.0196,7.029,452800.0
2012-11-01 10:15:00,7.48,7.51,7.48,7.5,1239200.0,7.029,7.0572,7.029,7.0478,1239200.0
2012-11-01 10:20:00,7.5,7.51,7.5,7.5,568800.0,7.0478,7.0572,7.0478,7.0478,568800.0
2012-11-01 10:25:00,7.5,7.5,7.49,7.49,565600.0,7.0478,7.0478,7.0384,7.0384,565600.0
2012-11-01 10:30:00,7.49,7.5,7.49,7.5,264800.0,7.0384,7.0478,7.0384,7.0478,264800.0
2012-11-01 10:35:00,7.49,7.5,7.49,7.5,296000.0,7.0384,7.0478,7.0384,7.0478,296000.0
2012-11-01 10:40:00,7.5,7.52,7.5,7.51,720800.0,7.0478,7.0666,7.0478,7.0572,720800.0
2012-11-01 10:45:00,7.52,7.53,7.52,7.52,586400.0,7.0666,7.076,7.0666,7.0666,586400.0
2012-11-01 10:50:00,7.52,7.52,7.51,7.51,328000.0,7.0666,7.0666,7.0572,7.0572,328000.0
2012-11-01 10:55:00,7.51,7.52,7.51,7.51,303200.0,7.0572,7.0666,7.0572,7.0572,303200.0
2012-11-01 11:00:00,7.51,7.51,7.5,7.51,332000.0,7.0572,7.0572,7.0478,7.0572,332000.0
2012-11-01 11:05:00,7.51,7.52,7.51,7.51,315200.0,7.0572,7.0666,7.0572,7.0572,315200.0
2012-11-01 11:10:00,7.52,7.52,7.51,7.51,432000.0,7.0666,7.0666,7.0572,7.0572,432000.0
2012-11-01 11:15:00,7.51,7.51,7.49,7.49,470400.0,7.0572,7.0572,7.0384,7.0384,470400.0
2012-11-01 11:20:00,7.49,7.5,7.49,7.5,272800.0,7.0384,7.0478,7.0384,7.0478,272800.0
2012-11-01 11:25:00,7.5,7.51,7.5,7.5,147200.0,7.0478,7.0572,7.0478,7.0478,147200.0
2012-11-01 11:30:00,7.5,7.51,7.5,7.51,235200.0,7.0478,7.0572,7.0478,7.0572,235200.0
2012-11-01 11:35:00,7.51,7.52,7.51,7.51,144800.0,7.0572,7.0666,7.0572,7.0572,144800.0
2012-11-01 11:40:00,7.51,7.52,7.51,7.52,223200.0,7.0572,7.0666,7.0572,7.0666,223200.0
2012-11-01 11:45:00,7.52,7.53,7.52,7.53,1096800.0,7.0666,7.076,7.0666,7.076,1096800.0
2012-11-01 11:50:00,7.53,7.53,7.52,7.52,475200.0,7.076,7.076,7.0666,7.0666,475200.0
2012-11-01 11:55:00,7.52,7.52,7.52,7.52,192800.0,7.0666,7.0666,7.0666,7.0666,192800.0
2012-11-01 12:00:00,7.52,7.53,7.52,7.52,288800.0,7.0666,7.076,7.0666,7.0666,288800.0
2012-11-01 12:05:00,7.52,7.52,7.51,7.51,178400.0,7.0666,7.0666,7.0572,7.0572,178400.0
2012-11-01 12:10:00,7.52,7.52,7.51,7.52,552000.0,7.0666,7.0666,7.0572,7.0666,552000.0
2012-11-01 12:15:00,7.52,7.52,7.51,7.52,644800.0,7.0666,7.0666,7.0572,7.0666,644800.0
2012-11-01 12:20:00,7.52,7.52,7.51,7.52,88000.0,7.0666,7.0666,7.0572,7.0666,88000.0
2012-11-01 12:25:00,7.51,7.52,7.51,7.52,71200.0,7.0572,7.0666,7.0572,7.0666,71200.0
2012-11-01 12:30:00,7.52,7.52,7.52,7.52,228800.0,7.0666,7.0666,7.0666,7.0666,228800.0
2012-11-01 12:35:00,7.52,7.52,7.5,7.51,194400.0,7.0666,7.0666,7.0478,7.0572,194400.0
2012-11-01 12:40:00,7.51,7.51,7.5,7.5,332800.0,7.0572,7.0572,7.0478,7.0478,332800.0
2012-11-01 12:45:00,7.5,7.51,7.5,7.51,383200.0,7.0478,7.0572,7.0478,7.0572,383200.0
2012-11-01 12:50:00,7.5,7.51,7.5,7.5,1636000.0,7.0478,7.0572,7.0478,7.0478,1636000.0
2012-11-01 12:55:00,7.5,7.5,7.49,7.5,1212800.0,7.0478,7.0478,7.0384,7.0478,1212800.0
2012-11-01 13:00:00,7.5,7.5,7.49,7.49,736000.0,7.0478,7.0478,7.0384,7.0384,736000.0
2012-11-01 13:05:00,7.49,7.49,7.49,7.49,504000.0,7.0384,7.0384,7.0384,7.0384,504000.0
2012-11-01 13:10:00,7.49,7.49,7.49,7.49,388000.0,7.0384,7.0384,7.0384,7.0384,388000.0
2012-11-01 13:15:00,7.49,7.5,7.49,7.49,2478400.0,7.0384,7.0478,7.0384,7.0384,2478400.0
2012-11-01 13:20:00,7.5,7.5,7.48,7.49,3147200.0,7.0478,7.0478,7.029,7.0384,3147200.0
2012-11-01 13:25:00,7.49,7.49,7.49,7.49,1301600.0,7.0384,7.0384,7.0384,7.0384,1301600.0
2012-11-01 13:30:00,7.49,7.49,7.48,7.49,1305600.0,7.0384,7.0384,7.029,7.0384,1305600.0
2012-11-01 13:35:00,7.49,7.5,7.49,7.5,3068000.0,7.0384,7.0478,7.0384,7.0478,3068000.0
2012-11-01 13:40:00,7.5,7.5,7.49,7.49,2025600.0,7.0478,7.0478,7.0384,7.0384,2025600.0
2012-11-01 13:45:00,7.49,7.49,7.49,7.49,560800.0,7.0384,7.0384,7.0384,7.0384,560800.0
2012-11-01 13:50:00,7.49,7.5,7.49,7.49,296000.0,7.0384,7.0478,7.0384,7.0384,296000.0
2012-11-01 13:55:00,7.49,7.49,7.49,7.49,140000.0,7.0384,7.0384,7.0384,7.0384,140000.0
2012-11-01 14:00:00,7.49,7.49,7.48,7.48,315200.0,7.0384,7.0384,7.029,7.029,315200.0
2012-11-01 14:05:00,7.48,7.49,7.48,7.48,688000.0,7.029,7.0384,7.029,7.029,688000.0
2012-11-01 14:10:00,7.48,7.49,7.48,7.49,399200.0,7.029,7.0384,7.029,7.0384,399200.0
2012-11-01 14:15:00,7.49,7.5,7.49,7.49,664800.0,7.0384,7.0478,7.0384,7.0384,664800.0
2012-11-01 14:20:00,7.49,7.51,7.49,7.5,1246400.0,7.0384,7.0572,7.0384,7.0478,1246400.0
2012-11-01 14:25:00,7.5,7.51,7.5,7.5,594400.0,7.0478,7.0572,7.0478,7.0478,594400.0
2012-11-01 14:30:00,7.5,7.5,7.49,7.5,920000.0,7.0478,7.0478,7.0384,7.0478,920000.0
2012-11-01 14:35:00,7.5,7.51,7.5,7.51,256000.0,7.0478,7.0572,7.0478,7.0572,256000.0
2012-11-01 14:40:00,7.51,7.51,7.51,7.51,670400.0,7.0572,7.0572,7.0572,7.0572,670400.0
2012-11-01 14:45:00,7.51,7.51,7.5,7.51,574400.0,7.0572,7.0572,7.0478,7.0572,574400.0
2012-11-01 14:50:00,7.51,7.52,7.51,7.52,724800.0,7.0572,7.0666,7.0572,7.0666,724800.0
2012-11-01 14:55:00,7.52,7.52,7.51,7.51,2068800.0,7.0666,7.0666,7.0572,7.0572,2068800.0
2012-11-01 15:00:00,7.52,7.52,7.46,7.51,1974400.0,7.0666,7.0666,7.0102,7.0572,1974400.0
2012-11-01 15:05:00,7.51,7.52,7.51,7.52,181600.0,7.0572,7.0666,7.0572,7.0666,181600.0
2012-11-01 15:10:00,7.52,7.52,7.51,7.52,197600.0,7.0666,7.0666,7.0572,7.0666,197600.0
2012-11-01 15:15:00,7.52,7.52,7.52,7.52,244800.0,7.0666,7.0666,7.0666,7.0666,244800.0
2012-11-01 15:20:00,7.52,7.52,7.5,7.5,1539200.0,7.0666,7.0666,7.0478,7.0478,1539200.0
2012-11-01 15:25:00,7.5,7.51,7.5,7.51,307200.0,7.0478,7.0572,7.0478,7.0572,307200.0
2012-11-01 15:30:00,7.51,7.51,7.5,7.51,444800.0,7.0572,7.0572,7.0478,7.0572,444800.0
2012-11-01 15:35:00,7.51,7.51,7.49,7.49,684000.0,7.0572,7.0572,7.0384,7.0384,684000.0
2012-11-01 15:40:00,7.49,7.51,7.49,7.51,761600.0,7.0384,7.0572,7.0384,7.0572,761600.0
2012-11-01 15:45:00,7.51,7.52,7.51,7.52,5874400.0,7.0572,7.0666,7.0572,7.0666,5874400.0
2012-11-01 15:50:00,7.52,7.52,7.51,7.52,1111200.0,7.0666,7.0666,7.0572,7.0666,1111200.0
2012-11-01 15:55:00,7.52,7.52,7.51,7.52,2527200.0,7.0666,7.0666,7.0572,7.0666,2527200.0
2012-11-02 09:30:00,7.6,7.61,7.57,7.58,1454400.0,7.1418,7.1512,7.1136,7.123,1454400.0
2012-11-02 09:35:00,7.57,7.59,7.57,7.58,728800.0,7.1136,7.1324,7.1136,7.123,728800.0
2012-11-02 09:40:00,7.58,7.58,7.56,7.56,825600.0,7.123,7.123,7.1042,7.1042,825600.0
2012-11-02 09:45:00,7.56,7.56,7.54,7.55,786400.0,7.1042,7.1042,7.0854,7.0948,786400.0
2012-11-02 09:50:00,7.55,7.55,7.53,7.55,822400.0,7.0948,7.0948,7.076,7.0948,822400.0
2012-11-02 09:55:00,7.55,7.56,7.55,7.55,654400.0,7.0948,7.1042,7.0948,7.0948,654400.0
2012-11-02 10:00:00,7.56,7.56,7.54,7.54,940000.0,7.1042,7.1042,7.0854,7.0854,940000.0
2012-11-02 10:05:00,7.54,7.54,7.52,7.54,1799200.0,7.0854,7.0854,7.0666,7.0854,1799200.0
2012-11-02 10:10:00,7.54,7.54,7.52,7.52,656800.0,7.0854,7.0854,7.0666,7.0666,656800.0
2012-11-02 10:15:00,7.52,7.53,7.51,7.52,1684000.0,7.0666,7.076,7.0572,7.0666,1684000.0
2012-11-02 10:20:00,7.52,7.52,7.49,7.5,1408800.0,7.0666,7.0666,7.0384,7.0478,1408800.0
2012-11-02 10:25:00,7.5,7.51,7.5,7.5,727200.0,7.0478,7.0572,7.0478,7.0478,727200.0
2012-11-02 10:30:00,7.5,7.53,7.5,7.52,1054400.0,7.0478,7.076,7.0478,7.0666,1054400.0
2012-11-02 10:35:00,7.52,7.53,7.51,7.51,398400.0,7.0666,7.076,7.0572,7.0572,398400.0
2012-11-02 10:40:00,7.51,7.51,7.48,7.49,736000.0,7.0572,7.0572,7.029,7.0384,736000.0
2012-11-02 10:45:00,7.49,7.51,7.48,7.51,614400.0,7.0384,7.0572,7.029,7.0572,614400.0
2012-11-02 10:50:00,7.51,7.51,7.49,7.5,1007200.0,7.0572,7.0572,7.0384,7.0478,1007200.0
2012-11-02 10:55:00,7.5,7.51,7.49,7.49,758400.0,7.0478,7.0572,7.0384,7.0384,758400.0
2012-11-02 11:00:00,7.49,7.5,7.48,7.49,1265600.0,7.0384,7.0478,7.029,7.0384,1265600.0
2012-11-02 11:05:00,7.49,7.5,7.48,7.5,1060800.0,7.0384,7.0478,7.029,7.0478,1060800.0
2012-11-02 11:10:00,7.5,7.5,7.49,7.5,331200.0,7.0478,7.0478,7.0384,7.0478,331200.0
2012-11-02 11:15:00,7.5,7.5,7.48,7.49,394400.0,7.0478,7.0478,7.029,7.0384,394400.0
2012-11-02 11:20:00,7.49,7.5,7.49,7.49,364800.0,7.0384,7.0478,7.0384,7.0384,364800.0
2012-11-02 11:25:00,7.49,7.51,7.49,7.5,497600.0,7.0384,7.0572,7.0384,7.0478,497600.0
2012-11-02 11:30:00,7.5,7.5,7.49,7.5,829600.0,7.0478,7.0478,7.0384,7.0478,829600.0
2012-11-02 11:35:00,7.5,7.51,7.5,7.51,657600.0,7.0478,7.0572,7.0478,7.0572,657600.0
2012-11-02 11:40:00,7.51,7.51,7.5,7.51,439200.0,7.0572,7.0572,7.0478,7.0572,439200.0
2012-11-02 11:45:00,7.51,7.51,7.48,7.49,1015200.0,7.0572,7.0572,7.029,7.0384,1015200.0
2012-11-02 11:50:00,7.49,7.5,7.49,7.5,247200.0,7.0384,7.0478,7.0384,7.0478,247200.0
2012-11-02 11:55:00,7.5,7.51,7.5,7.5,162400.0,7.0478,7.0572,7.0478,7.0478,162400.0
2012-11-02 12:00:00,7.5,7.51,7.49,7.5,188000.0,7.0478,7.0572,7.0384,7.0478,188000.0
2012-11-02 12:05:00,7.5,7.5,7.49,7.49,130400.0,7.0478,7.0478,7.0384,7.0384,130400.0
2012-11-02 12:10:00,7.5,7.5,7.49,7.49,132800.0,7.0478,7.0478,7.0384,7.0384,132800.0
2012-11-02 12:15:00,7.49,7.5,7.49,7.5,515200.0,7.0384,7.0478,7.0384,7.0478,515200.0
2012-11-02 12:20:00,7.5,7.51,7.5,7.51,120000.0,7.0478,7.0572,7.0478,7.0572,120000.0
2012-11-02 12:25:00,7.51,7.51,7.5,7.51,247200.0,7.0572,7.0572,7.0478,7.0572,247200.0
2012-11-02 12:30:00,7.5,7.51,7.5,7.51,158400.0,7.0478,7.0572,7.0478,7.0572,158400.0
2012-11-02 12:35:00,7.51,7.51,7.5,7.51,100800.0,7.0572,7.0572,7.0478,7.0572,100800.0
2012-11-02 12:40:00,7.51,7.51,7.51,7.51,109600.0,7.0572,7.0572,7.0572,7.0572,109600.0
2012-11-02 12:45:00,7.51,7.52,7.51,7.51,261600.0,7.0572,7.0666,7.0572,7.0572,261600.0
2012-11-02 12:50:00,7.51,7.51,7.5,7.51,169600.0,7.0572,7.0572,7.0478,7.0572,169600.0
2012-11-02 12:55:00,7.5,7.5,7.49,7.5,505600.0,7.0478,7.0478,7.0384,7.0478,505600.0
2012-11-02 13:00:00,7.5,7.51,7.5,7.51,146400.0,7.0478,7.0572,7.0478,7.0572,146400.0
2012-11-02 13:05:00,7.5,7.5,7.49,7.5,58400.0,7.0478,7.0478,7.0384,7.0478,58400.0
2012-11-02 13:10:00,7.5,7.5,7.5,7.5,241600.0,7.0478,7.0478,7.0478,7.0478,241600.0
2012-11-02 13:15:00,7.5,7.5,7.49,7.5,132000.0,7.0478,7.0478,7.0384,7.0478,132000.0
2012-11-02 13:20:00,7.49,7.49,7.48,7.49,246400.0,7.0384,7.0384,7.029,7.0384,246400.0
2012-11-02 13:25:00,7.49,7.49,7.49,7.49,207200.0,7.0384,7.0384,7.0384,7.0384,207200.0
2012-11-02 13:30:00,7.49,7.5,7.49,7.49,292000.0,7.0384,7.0478,7.0384,7.0384,292000.0
2012-11-02 13:35:00,7.49,7.5,7.49,7.49,676000.0,7.0384,7.0478,7.0384,7.0384,676000.0
2012-11-02 13:40:00,7.49,7.5,7.49,7.5,416000.0,7.0384,7.0478,7.0384,7.0478,416000.0
2012-11-02 13:45:00,7.5,7.5,7.49,7.49,323200.0,7.0478,7.0478,7.0384,7.0384,323200.0
2012-11-02 13:50:00,7.49,7.49,7.46,7.47,940800.0,7.0384,7.0384,7.0102,7.0196,940800.0
2012-11-02 13:55:00,7.47,7.47,7.46,7.46,212000.0,7.0196,7.0196,7.0102,7.0102,212000.0
2012-11-02 14:00:00,7.46,7.47,7.44,7.44,2044000.0,7.0102,7.0196,6.9914,6.9914,2044000.0
2012-11-02 14:05:00,7.44,7.45,7.44,7.45,1123200.0,6.9914,7.0008,6.9914,7.0008,1123200.0
2012-11-02 14:10:00,7.45,7.45,7.45,7.45,784800.0,7.0008,7.0008,7.0008,7.0008,784800.0
2012-11-02 14:15:00,7.45,7.45,7.44,7.45,879200.0,7.0008,7.0008,6.9914,7.0008,879200.0
2012-11-02 14:20:00,7.45,7.45,7.45,7.45,552000.0,7.0008,7.0008,7.0008,7.0008,552000.0
2012-11-02 14:25:00,7.45,7.46,7.45,7.46,980800.0,7.0008,7.0102,7.0008,7.0102,980800.0
2012-11-02 14:30:00,7.45,7.45,7.45,7.45,475200.0,7.0008,7.0008,7.0008,7.0008,475200.0
2012-11-02 14:35:00,7.45,7.45,7.41,7.41,1309600.0,7.0008,7.0008,6.9632,6.9632,1309600.0
2012-11-02 14:40:00,7.41,7.42,7.4,7.42,779200.0,6.9632,6.9726,6.9538,6.9726,779200.0
2012-11-02 14:45:00,7.42,7.42,7.4,7.41,555200.0,6.9726,6.9726,6.9538,6.9632,555200.0
2012-11-02 14:50:00,7.41,7.42,7.41,7.42,790400.0,6.9632,6.9726,6.9632,6.9726,790400.0
2012-11-02 14:55:00,7.42,7.43,7.41,7.43,255200.0,6.9726,6.982,6.9632,6.982,255200.0
2012-11-02 15:00:00,7.43,7.43,7.43,7.43,525600.0,6.982,6.982,6.982,6.982,525600.0
2012-11-02 15:05:00,7.43,7.43,7.42,7.42,536000.0,6.982,6.982,6.9726,6.9726,536000.0
2012-11-02 15:10:00,7.42,7.43,7.41,7.42,548000.0,6.9726,6.982,6.9632,6.9726,548000.0
2012-11-02 15:15:00,7.42,7.43,7.41,7.42,300000.0,6.9726,6.982,6.9632,6.9726,300000.0
2012-11-02 15:20:00,7.42,7.43,7.42,7.42,318400.0,6.9726,6.982,6.9726,6.9726,318400.0
2012-11-02 15:25:00,7.41,7.42,7.41,7.41,461600.0,6.9632,6.9726,6.9632,6.9632,461600.0
2012-11-02 15:30:00,7.41,7.41,7.39,7.4,665600.0,6.9632,6.9632,6.9444,6.9538,665600.0
2012-11-02 15:35:00,7.4,7.4,7.39,7.39,656000.0,6.9538,6.9538,6.9444,6.9444,656000.0
2012-11-02 15:40:00,7.39,7.4,7.39,7.4,1100800.0,6.9444,6.9538,6.9444,6.9538,1100800.0
2012-11-02 15:45:00,7.4,7.4,7.37,7.38,4043200.0,6.9538,6.9538,6.9256,6.935,4043200.0
2012-11-02 15:50:00,7.38,7.39,7.38,7.38,976000.0,6.935,6.9444,6.935,6.935,976000.0
2012-11-02 15:55:00,7.38,7.39,7.38,7.38,1830400.0,6.935,6.9444,6.935,6.935,1830400.0
2012-11-05 09:30:00,7.36,7.36,7.34,7.36,1565600.0,6.9162,6.9162,6.8975,6.9162,1565600.0
2012-11-05 09:35:00,7.36,7.36,7.34,7.35,1655200.0,6.9162,6.9162,6.8975,6.9069,1655200.0
2012-11-05 09:40:00,7.35,7.36,7.33,7.33,1145600.0,6.9069,6.9162,6.8881,6.8881,1145600.0
2012-11-05 09:45:00,7.33,7.34,7.32,7.33,1368800.0,6.8881,6.8975,6.8787,6.8881,1368800.0
2012-11-05 09:50:00,7.33,7.34,7.32,7.32,945600.0,6.8881,6.8975,6.8787,6.8787,945600.0
2012-11-05 09:55:00,7.32,7.34,7.32,7.33,778400.0,6.8787,6.8975,6.8787,6.8881,778400.0
2012-11-05 10:00:00,7.33,7.35,7.32,7.33,1016800.0,6.8881,6.9069,6.8787,6.8881,1016800.0
2012-11-05 10:05:00,7.33,7.33,7.32,7.32,948000.0,6.8881,6.8881,6.8787,6.8787,948000.0
2012-11-05 10:10:00,7.32,7.33,7.32,7.33,453600.0,6.8787,6.8881,6.8787,6.8881,453600.0
2012-11-05 10:15:00,7.33,7.33,7.32,7.33,486400.0,6.8881,6.8881,6.8787,6.8881,486400.0
2012-11-05 10:20:00,7.33,7.35,7.33,7.35,485600.0,6.8881,6.9069,6.8881,6.9069,485600.0
2012-11-05 10:25:00,7.35,7.35,7.33,7.34,269600.0,6.9069,6.9069,6.8881,6.8975,269600.0
2012-11-05 10:30:00,7.34,7.36,7.33,7.36,868800.0,6.8975,6.9162,6.8881,6.9162,868800.0
2012-11-05 10:35:00,7.36,7.38,7.35,7.37,1860800.0,6.9162,6.935,6.9069,6.9256,1860800.0
2012-11-05 10:40:00,7.37,7.38,7.37,7.38,1047200.0,6.9256,6.935,6.9256,6.935,1047200.0
2012-11-05 10:45:00,7.38,7.38,7.37,7.38,312000.0,6.935,6.935,6.9256,6.935,312000.0
2012-11-05 10:50:00,7.38,7.39,7.37,7.39,1358400.0,6.935,6.9444,6.9256,6.9444,1358400.0
2012-11-05 10:55:00,7.39,7.39,7.38,7.38,312800.0,6.9444,6.9444,6.935,6.935,312800.0
2012-11-05 11:00:00,7.39,7.39,7.38,7.39,336000.0,6.9444,6.9444,6.935,6.9444,336000.0
2012-11-05 11:05:00,7.39,7.4,7.39,7.39,424000.0,6.9444,6.9538,6.9444,6.9444,424000.0
2012-11-05 11:10:00,7.39,7.39,7.38,7.38,254400.0,6.9444,6.9444,6.935,6.935,254400.0
2012-11-05 11:15:00,7.38,7.39,7.38,7.39,351200.0,6.935,6.9444,6.935,6.9444,351200.0
2012-11-05 11:20:00,7.38,7.38,7.37,7.38,616800.0,6.935,6.935,6.9256,6.935,616800.0
2012-11-05 11:25:00,7.38,7.38,7.37,7.38,328000.0,6.935,6.935,6.9256,6.935,328000.0
2012-11-05 11:30:00,7.38,7.38,7.36,7.37,260000.0,6.935,6.935,6.9162,6.9256,260000.0
2012-11-05 11:35:00,7.36,7.37,7.36,7.37,430400.0,6.9162,6.9256,6.9162,6.9256,430400.0
2012-11-05 11:40:00,7.37,7.37,7.37,7.37,227200.0,6.9256,6.9256,6.9256,6.9256,227200.0
2012-11-05 11:45:00,7.37,7.37,7.36,7.36,223200.0,6.9256,6.9256,6.9162,6.9162,223200.0
2012-11-05 11:50:00,7.36,7.37,7.36,7.36,115200.0,6.9162,6.9256,6.9162,6.9162,115200.0
2012-11-05 11:55:00,7.36,7.37,7.36,7.37,145600.0,6.9162,6.9256,6.9162,6.9256,145600.0
2012-11-05 12:00:00,7.36,7.37,7.36,7.36,155200.0,6.9162,6.9256,6.9162,6.9162,155200.0
2012-11-05 12:05:00,7.37,7.37,7.37,7.37,164800.0,6.9256,6.9256,6.9256,6.9256,164800.0
2012-11-05 12:10:00,7.37,7.37,7.37,7.37,112000.0,6.9256,6.9256,6.9256,6.9256,112000.0
2012-11-05 12:15:00,7.37,7.37,7.36,7.36,640800.0,6.9256,6.9256,6.9162,6.9162,640800.0
2012-11-05 12:20:00,7.36,7.37,7.36,7.36,347200.0,6.9162,6.9256,6.9162,6.9162,347200.0
2012-11-05 12:25:00,7.36,7.36,7.35,7.35,260800.0,6.9162,6.9162,6.9069,6.9069,260800.0
2012-11-05 12:30:00,7.35,7.35,7.35,7.35,327200.0,6.9069,6.9069,6.9069,6.9069,327200.0
2012-11-05 12:35:00,7.35,7.35,7.35,7.35,107200.0,6.9069,6.9069,6.9069,6.9069,107200.0
2012-11-05 12:40:00,7.35,7.35,7.34,7.34,844000.0,6.9069,6.9069,6.8975,6.8975,844000.0
2012-11-05 12:45:00,7.34,7.34,7.34,7.34,188800.0,6.8975,6.8975,6.8975,6.8975,188800.0
2012-11-05 12:50:00,7.34,7.34,7.33,7.34,210400.0,6.8975,6.8975,6.8881,6.8975,210400.0
2012-11-05 12:55:00,7.34,7.34,7.34,7.34,264000.0,6.8975,6.8975,6.8975,6.8975,264000.0
2012-11-05 13:00:00,7.34,7.35,7.34,7.35,68800.0,6.8975,6.9069,6.8975,6.9069,68800.0
2012-11-05 13:05:00,7.34,7.35,7.34,7.35,623200.0,6.8975,6.9069,6.8975,6.9069,623200.0
2012-11-05 13:10:00,7.35,7.36,7.35,7.35,345600.0,6.9069,6.9162,6.9069,6.9069,345600.0
2012-11-05 13:15:00,7.35,7.36,7.35,7.36,458400.0,6.9069,6.9162,6.9069,6.9162,458400.0
2012-11-05 13:20:00,7.36,7.36,7.36,7.36,70400.0,6.9162,6.9162,6.9162,6.9162,70400.0
2012-11-05 13:25:00,7.36,7.37,7.36,7.37,389600.0,6.9162,6.9256,6.9162,6.9256,389600.0
2012-11-05 13:30:00,7.37,7.37,7.37,7.37,198400.0,6.9256,6.9256,6.9256,6.9256,198400.0
2012-11-05 13:35:00,7.37,7.38,7.37,7.38,373600.0,6.9256,6.935,6.9256,6.935,373600.0
2012-11-05 13:40:00,7.38,7.38,7.37,7.37,257600.0,6.935,6.935,6.9256,6.9256,257600.0
2012-11-05 13:45:00,7.37,7.37,7.36,7.36,265600.0,6.9256,6.9256,6.9162,6.9162,265600.0
2012-11-05 13:50:00,7.36,7.37,7.36,7.37,150400.0,6.9162,6.9256,6.9162,6.9256,150400.0
2012-11-05 13:55:00,7.36,7.37,7.36,7.37,110400.0,6.9162,6.9256,6.9162,6.9256,110400.0
2012-11-05 14:00:00,7.37,7.38,7.37,7.38,286400.0,6.9256,6.935,6.9256,6.935,286400.0
2012-11-05 14:05:00,7.38,7.38,7.38,7.38,660000.0,6.935,6.935,6.935,6.935,660000.0
2012-11-05 14:10:00,7.38,7.38,7.37,7.37,192800.0,6.935,6.935,6.9256,6.9256,192800.0
2012-11-05 14:15:00,7.37,7.38,7.37,7.37,132000.0,6.9256,6.935,6.9256,6.9256,132000.0
2012-11-05 14:20:00,7.37,7.38,7.37,7.38,257600.0,6.9256,6.935,6.9256,6.935,257600.0
2012-11-05 14:25:00,7.38,7.39,7.38,7.38,264800.0,6.935,6.9444,6.935,6.935,264800.0
2012-11-05 14:30:00,7.38,7.39,7.38,7.39,460800.0,6.935,6.9444,6.935,6.9444,460800.0
2012-11-05 14:35:00,7.39,7.39,7.38,7.38,224000.0,6.9444,6.9444,6.935,6.935,224000.0
2012-11-05 14:40:00,7.38,7.39,7.38,7.39,180800.0,6.935,6.9444,6.935,6.9444,180800.0
2012-11-05 14:45:00,7.39,7.4,7.39,7.39,329600.0,6.9444,6.9538,6.9444,6.9444,329600.0
2012-11-05 14:50:00,7.39,7.4,7.39,7.4,526400.0,6.9444,6.9538,6.9444,6.9538,526400.0
2012-11-05 14:55:00,7.4,7.4,7.39,7.39,76800.0,6.9538,6.9538,6.9444,6.9444,76800.0
2012-11-05 15:00:00,7.39,7.4,7.39,7.4,248800.0,6.9444,6.9538,6.9444,6.9538,248800.0
2012-11-05 15:05:00,7.4,7.41,7.4,7.4,231200.0,6.9538,6.9632,6.9538,6.9538,231200.0
2012-11-05 15:10:00,7.4,7.4,7.39,7.39,352800.0,6.9538,6.9538,6.9444,6.9444,352800.0
2012-11-05 15:15:00,7.39,7.39,7.39,7.39,318400.0,6.9444,6.9444,6.9444,6.9444,318400.0
2012-11-05 15:20:00,7.39,7.4,7.39,7.4,344000.0,6.9444,6.9538,6.9444,6.9538,344000.0
2012-11-05 15:25:00,7.4,7.4,7.4,7.4,232800.0,6.9538,6.9538,6.9538,6.9538,232800.0
2012-11-05 15:30:00,7.4,7.4,7.39,7.39,490400.0,6.9538,6.9538,6.9444,6.9444,490400.0
2012-11-05 15:35:00,7.39,7.41,7.39,7.41,273600.0,6.9444,6.9632,6.9444,6.9632,273600.0
2012-11-05 15:40:00,7.41,7.43,7.41,7.43,510400.0,6.9632,6.982,6.9632,6.982,510400.0
2012-11-05 15:45:00,7.43,7.44,7.43,7.43,830400.0,6.982,6.9914,6.982,6.982,830400.0
2012-11-05 15:50:00,7.43,7.44,7.42,7.43,844800.0,6.982,6.9914,6.9726,6.982,844800.0
2012-11-05 15:55:00,7.43,7.43,7.41,7.41,860800.0,6.982,6.982,6.9632,6.9632,860800.0
2012-11-06 09:30:00,7.46,7.46,7.44,7.46,862400.0,7.0102,7.0102,6.9914,7.0102,862400.0
2012-11-06 09:35:00,7.46,7.48,7.45,7.48,1691200.0,7.0102,7.029,7.0008,7.029,1691200.0
2012-11-06 09:40:00,7.48,7.48,7.46,7.46,1072000.0,7.029,7.029,7.0102,7.0102,1072000.0
2012-11-06 09:45:00,7.46,7.47,7.46,7.47,978400.0,7.0102,7.0196,7.0102,7.0196,978400.0
2012-11-06 09:50:00,7.47,7.47,7.46,7.47,715200.0,7.0196,7.0196,7.0102,7.0196,715200.0
2012-11-06 09:55:00,7.47,7.49,7.47,7.48,924800.0,7.0196,7.0384,7.0196,7.029,924800.0
2012-11-06 10:00:00,7.49,7.49,7.47,7.48,410400.0,7.0384,7.0384,7.0196,7.029,410400.0
2012-11-06 10:05:00,7.48,7.49,7.47,7.47,320000.0,7.029,7.0384,7.0196,7.0196,320000.0
2012-11-06 10:10:00,7.47,7.48,7.46,7.46,239200.0,7.0196,7.029,7.0102,7.0102,239200.0
2012-11-06 10:15:00,7.46,7.47,7.46,7.46,333600.0,7.0102,7.0196,7.0102,7.0102,333600.0
2012-11-06 10:20:00,7.46,7.47,7.46,7.47,343200.0,7.0102,7.0196,7.0102,7.0196,343200.0
2012-11-06 10:25:00,7.47,7.47,7.45,7.46,265600.0,7.0196,7.0196,7.0008,7.0102,265600.0
2012-11-06 10:30:00,7.46,7.46,7.44,7.45,528000.0,7.0102,7.0102,6.9914,7.0008,528000.0
2012-11-06 10:35:00,7.45,7.46,7.45,7.46,397600.0,7.0008,7.0102,7.0008,7.0102,397600.0
2012-11-06 10:40:00,7.46,7.48,7.46,7.47,604000.0,7.0102,7.029,7.0102,7.0196,604000.0
2012-11-06 10:45:00,7.47,7.49,7.47,7.48,1197600.0,7.0196,7.0384,7.0196,7.029,1197600.0
2012-11-06 10:50:00,7.48,7.48,7.47,7.47,684800.0,7.029,7.029,7.0196,7.0196,684800.0
2012-11-06 10:55:00,7.47,7.48,7.47,7.47,532800.0,7.0196,7.029,7.0196,7.0196,532800.0
2012-11-06 11:00:00,7.47,7.48,7.47,7.47,380800.0,7.0196,7.029,7.0196,7.0196,380800.0
2012-11-06 11:05:00,7.47,7.47,7.47,7.47,198400.0,7.0196,7.0196,7.0196,7.0196,198400.0
2012-11-06 11:10:00,7.47,7.48,7.47,7.48,232000.0,7.0196,7.029,7.0196,7.029,232000.0
2012-11-06 11:15:00,7.48,7.49,7.48,7.49,500800.0,7.029,7.0384,7.029,7.0384,500800.0
2012-11-06 11:20:00,7.49,7.49,7.47,7.48,256000.0,7.0384,7.0384,7.0196,7.029,256000.0
2012-11-06 11:25:00,7.48,7.48,7.47,7.48,102400.0,7.029,7.029,7.0196,7.029,102400.0
2012-11-06 11:30:00,7.48,7.49,7.48,7.49,333600.0,7.029,7.0384,7.029,7.0384,333600.0
2012-11-06 11:35:00,7.49,7.53,7.49,7.52,2232800.0,7.0384,7.076,7.0384,7.0666,2232800.0
2012-11-06 11:40:00,7.52,7.54,7.52,7.54,980000.0,7.0666,7.0854,7.0666,7.0854,980000.0
2012-11-06 11:45:00,7.54,7.55,7.54,7.54,1954400.0,7.0854,7.0948,7.0854,7.0854,1954400.0
2012-11-06 11:50:00,7.54,7.55,7.54,7.55,775200.0,7.0854,7.0948,7.0854,7.0948,775200.0
2012-11-06 11:55:00,7.55,7.56,7.55,7.55,1016800.0,7.0948,7.1042,7.0948,7.0948,1016800.0
2012-11-06 12:00:00,7.55,7.58,7.55,7.58,906400.0,7.0948,7.123,7.0948,7.123,906400.0
2012-11-06 12:05:00,7.58,7.58,7.56,7.57,856000.0,7.123,7.123,7.1042,7.1136,856000.0
2012-11-06 12:10:00,7.57,7.57,7.56,7.57,520800.0,7.1136,7.1136,7.1042,7.1136,520800.0
2012-11-06 12:15:00,7.57,7.57,7.56,7.56,193600.0,7.1136,7.1136,7.1042,7.1042,193600.0
2012-11-06 12:20:00,7.56,7.57,7.56,7.57,468000.0,7.1042,7.1136,7.1042,7.1136,468000.0
2012-11-06 12:25:00,7.57,7.58,7.56,7.57,452800.0,7.1136,7.123,7.1042,7.1136,452800.0
2012-11-06 12:30:00,7.57,7.57,7.56,7.57,236000.0,7.1136,7.1136,7.1042,7.1136,236000.0
2012-11-06 12:35:00,7.57,7.57,7.56,7.56,256800.0,7.1136,7.1136,7.1042,7.1042,256800.0
2012-11-06 12:40:00,7.56,7.56,7.55,7.56,236000.0,7.1042,7.1042,7.0948,7.1042,236000.0
2012-11-06 12:45:00,7.56,7.56,7.54,7.54,988800.0,7.1042,7.1042,7.0854,7.0854,988800.0
2012-11-06 12:50:00,7.54,7.55,7.54,7.55,301600.0,7.0854,7.0948,7.0854,7.0948,301600.0
2012-11-06 12:55:00,7.55,7.55,7.54,7.55,204000.0,7.0948,7.0948,7.0854,7.0948,204000.0
2012-11-06 13:00:00,7.55,7.55,7.54,7.54,170400.0,7.0948,7.0948,7.0854,7.0854,170400.0
2012-11-06 13:05:00,7.54,7.56,7.54,7.56,259200.0,7.0854,7.1042,7.0854,7.1042,259200.0
2012-11-06 13:10:00,7.56,7.56,7.54,7.56,756000.0,7.1042,7.1042,7.0854,7.1042,756000.0
2012-11-06 13:15:00,7.56,7.56,7.54,7.55,357600.0,7.1042,7.1042,7.0854,7.0948,357600.0
2012-11-06 13:20:00,7.54,7.56,7.54,7.55,448000.0,7.0854,7.1042,7.0854,7.0948,448000.0
2012-11-06 13:25:00,7.56,7.57,7.56,7.56,160000.0,7.1042,7.1136,7.1042,7.1042,160000.0
2012-11-06 13:30:00,7.56,7.57,7.56,7.56,207200.0,7.1042,7.1136,7.1042,7.1042,207200.0
2012-11-06 13:35:00,7.56,7.57,7.56,7.57,92800.0,7.1042,7.1136,7.1042,7.1136,92800.0
2012-11-06 13:40:00,7.56,7.56,7.56,7.56,106400.0,7.1042,7.1042,7.1042,7.1042,106400.0
2012-11-06 13:45:00,7.56,7.57,7.56,7.57,50400.0,7.1042,7.1136,7.1042,7.1136,50400.0
2012-11-06 13:50:00,7.56,7.57,7.56,7.56,174400.0,7.1042,7.1136,7.1042,7.1042,174400.0
2012-11-06 13:55:00,7.56,7.57,7.55,7.55,338400.0,7.1042,7.1136,7.0948,7.0948,338400.0
2012-11-06 14:00:00,7.56,7.56,7.55,7.55,153600.0,7.1042,7.1042,7.0948,7.0948,153600.0
2012-11-06 14:05:00,7.55,7.55,7.55,7.55,118400.0,7.0948,7.0948,7.0948,7.0948,118400.0
2012-11-06 14:10:00,7.55,7.56,7.54,7.55,285600.0,7.0948,7.1042,7.0854,7.0948,285600.0
2012-11-06 14:15:00,7.55,7.56,7.55,7.56,196800.0,7.0948,7.1042,7.0948,7.1042,196800.0
2012-11-06 14:20:00,7.55,7.56,7.55,7.56,104800.0,7.0948,7.1042,7.0948,7.1042,104800.0
2012-11-06 14:25:00,7.56,7.56,7.56,7.56,89600.0,7.1042,7.1042,7.1042,7.1042,89600.0
2012-11-06 14:30:00,7.56,7.56,7.56,7.56,128800.0,7.1042,7.1042,7.1042,7.1042,128800.0
2012-11-06 14:35:00,7.56,7.57,7.56,7.56,244000.0,7.1042,7.1136,7.1042,7.1042,244000.0
2012-11-06 14:40:00,7.57,7.57,7.56,7.56,180800.0,7.1136,7.1136,7.1042,7.1042,180800.0
2012-11-06 14:45:00,7.56,7.57,7.55,7.55,162400.0,7.1042,7.1136,7.0948,7.0948,162400.0
2012-11-06 14:50:00,7.55,7.56,7.53,7.53,341600.0,7.0948,7.1042,7.076,7.076,341600.0
2012-11-06 14:55:00,7.54,7.54,7.53,7.54,316000.0,7.0854,7.0854,7.076,7.0854,316000.0
2012-11-06 15:00:00,7.54,7.54,7.53,7.54,213600.0,7.0854,7.0854,7.076,7.0854,213600.0
2012-11-06 15:05:00,7.53,7.54,7.53,7.53,268800.0,7.076,7.0854,7.076,7.076,268800.0
2012-11-06 15:10:00,7.53,7.53,7.53,7.53,430400.0,7.076,7.076,7.076,7.076,430400.0
2012-11-06 15:15:00,7.53,7.54,7.53,7.54,200800.0,7.076,7.0854,7.076,7.0854,200800.0
2012-11-06 15:20:00,7.54,7.54,7.53,7.53,293600.0,7.0854,7.0854,7.076,7.076,293600.0
2012-11-06 15:25:00,7.54,7.54,7.52,7.52,687200.0,7.0854,7.0854,7.0666,7.0666,687200.0
2012-11-06 15:30:00,7.53,7.53,7.51,7.52,552800.0,7.076,7.076,7.0572,7.0666,552800.0
2012-11-06 15:35:00,7.52,7.52,7.51,7.52,294400.0,7.0666,7.0666,7.0572,7.0666,294400.0
2012-11-06 15:40:00,7.52,7.52,7.51,7.52,621600.0,7.0666,7.0666,7.0572,7.0666,621600.0
2012-11-06 15:45:00,7.52,7.54,7.52,7.54,560800.0,7.0666,7.0854,7.0666,7.0854,560800.0
2012-11-06 15:50:00,7.54,7.54,7.51,7.51,1376000.0,7.0854,7.0854,7.0572,7.0572,1376000.0
2012-11-06 15:55:00,7.51,7.53,7.51,7.53,1648800.0,7.0572,7.076,7.0572,7.076,1648800.0
2012-11-07 09:30:00,7.39,7.39,7.33,7.34,3002400.0,6.9444,6.9444,6.8881,6.8975,3002400.0
2012-11-07 09:35:00,7.34,7.34,7.3,7.34,2916800.0,6.8975,6.8975,6.8599,6.8975,2916800.0
2012-11-07 09:40:00,7.33,7.35,7.33,7.34,1188000.0,6.8881,6.9069,6.8881,6.8975,1188000.0
2012-11-07 09:45:00,7.33,7.36,7.33,7.36,1469600.0,6.8881,6.9162,6.8881,6.9162,1469600.0
2012-11-07 09:50:00,7.36,7.36,7.34,7.34,600000.0,6.9162,6.9162,6.8975,6.8975,600000.0
2012-11-07 09:55:00,7.34,7.34,7.32,7.33,776000.0,6.8975,6.8975,6.8787,6.8881,776000.0
2012-11-07 10:00:00,7.33,7.33,7.3,7.32,1984800.0,6.8881,6.8881,6.8599,6.8787,1984800.0
2012-11-07 10:05:00,7.32,7.32,7.29,7.31,1398400.0,6.8787,6.8787,6.8505,6.8693,1398400.0
2012-11-07 10:10:00,7.31,7.31,7.29,7.3,1016800.0,6.8693,6.8693,6.8505,6.8599,1016800.0
2012-11-07 10:15:00,7.3,7.3,7.26,7.26,2273600.0,6.8599,6.8599,6.8223,6.8223,2273600.0
2012-11-07 10:20:00,7.26,7.28,7.25,7.27,3447200.0,6.8223,6.8411,6.8129,6.8317,3447200.0
2012-11-07 10:25:00,7.26,7.27,7.25,7.27,1488800.0,6.8223,6.8317,6.8129,6.8317,1488800.0
2012-11-07 10:30:00,7.27,7.29,7.26,7.28,1300000.0,6.8317,6.8505,6.8223,6.8411,1300000.0
2012-11-07 10:35:00,7.28,7.28,7.26,7.28,600800.0,6.8411,6.8411,6.8223,6.8411,600800.0
2012-11-07 10:40:00,7.28,7.29,7.27,7.28,757600.0,6.8411,6.8505,6.8317,6.8411,757600.0
2012-11-07 10:45:00,7.28,7.28,7.24,7.25,1096000.0,6.8411,6.8411,6.8035,6.8129,1096000.0
2012-11-07 10:50:00,7.25,7.25,7.22,7.23,1948800.0,6.8129,6.8129,6.7847,6.7941,1948800.0
2012-11-07 10:55:00,7.23,7.23,7.18,7.19,1809600.0,6.7941,6.7941,6.7471,6.7565,1809600.0
2012-11-07 11:00:00,7.19,7.22,7.19,7.22,2105600.0,6.7565,6.7847,6.7565,6.7847,2105600.0
2012-11-07 11:05:00,7.22,7.23,7.21,7.22,796800.0,6.7847,6.7941,6.7753,6.7847,796800.0
2012-11-07 11:10:00,7.22,7.22,7.21,7.21,1474400.0,6.7847,6.7847,6.7753,6.7753,1474400.0
2012-11-07 11:15:00,7.21,7.21,7.19,7.19,1018400.0,6.7753,6.7753,6.7565,6.7565,1018400.0
2012-11-07 11:20:00,7.19,7.2,7.17,7.17,1546400.0,6.7565,6.7659,6.7377,6.7377,1546400.0
2012-11-07 11:25:00,7.18,7.18,7.15,7.15,1672800.0,6.7471,6.7471,6.7189,6.7189,1672800.0
2012-11-07 11:30:00,7.15,7.16,7.12,7.14,3036800.0,6.7189,6.7283,6.6907,6.7095,3036800.0
2012-11-07 11:35:00,7.14,7.17,7.13,7.17,1648000.0,6.7095,6.7377,6.7001,6.7377,1648000.0
2012-11-07 11:40:00,7.17,7.18,7.16,7.17,1312000.0,6.7377,6.7471,6.7283,6.7377,1312000.0
2012-11-07 11:45:00,7.17,7.19,7.15,7.19,1140800.0,6.7377,6.7565,6.7189,6.7565,1140800.0
2012-11-07 11:50:00,7.19,7.2,7.18,7.19,1299200.0,6.7565,6.7659,6.7471,6.7565,1299200.0
2012-11-07 11:55:00,7.19,7.2,7.18,7.2,1354400.0,6.7565,6.7659,6.7471,6.7659,1354400.0
2012-11-07 12:00:00,7.2,7.21,7.19,7.21,812800.0,6.7659,6.7753,6.7565,6.7753,812800.0
2012-11-07 12:05:00,7.2,7.21,7.2,7.2,600800.0,6.7659,6.7753,6.7659,6.7659,600800.0
2012-11-07 12:10:00,7.2,7.21,7.19,7.19,404000.0,6.7659,6.7753,6.7565,6.7565,404000.0
2012-11-07 12:15:00,7.19,7.22,7.19,7.21,584000.0,6.7565,6.7847,6.7565,6.7753,584000.0
2012-11-07 12:20:00,7.21,7.22,7.21,7.21,493600.0,6.7753,6.7847,6.7753,6.7753,493600.0
2012-11-07 12:25:00,7.21,7.22,7.21,7.21,407200.0,6.7753,6.7847,6.7753,6.7753,407200.0
2012-11-07 12:30:00,7.2,7.21,7.2,7.21,442400.0,6.7659,6.7753,6.7659,6.7753,442400.0
2012-11-07 12:35:00,7.22,7.23,7.22,7.22,828000.0,6.7847,6.7941,6.7847,6.7847,828000.0
2012-11-07 12:40:00,7.22,7.23,7.21,7.22,506400.0,6.7847,6.7941,6.7753,6.7847,506400.0
2012-11-07 12:45:00,7.22,7.23,7.22,7.22,366400.0,6.7847,6.7941,6.7847,6.7847,366400.0
2012-11-07 12:50:00,7.22,7.23,7.21,7.21,391200.0,6.7847,6.7941,6.7753,6.7753,391200.0
2012-11-07 12:55:00,7.21,7.21,7.21,7.21,395200.0,6.7753,6.7753,6.7753,6.7753,395200.0
2012-11-07 13:00:00,7.21,7.23,7.21,7.22,1187200.0,6.7753,6.7941,6.7753,6.7847,1187200.0
2012-11-07 13:05:00,7.22,7.26,7.22,7.26,2363200.0,6.7847,6.8223,6.7847,6.8223,2363200.0
2012-11-07 13:10:00,7.26,7.27,7.25,7.25,1378400.0,6.8223,6.8317,6.8129,6.8129,1378400.0
2012-11-07 13:15:00,7.25,7.26,7.23,7.23,826400.0,6.8129,6.8223,6.7941,6.7941,826400.0
2012-11-07 13:20:00,7.23,7.25,7.23,7.24,233600.0,6.7941,6.8129,6.7941,6.8035,233600.0
2012-11-07 13:25:00,7.24,7.25,7.24,7.24,314400.0,6.8035,6.8129,6.8035,6.8035,314400.0
2012-11-07 13:30:00,7.24,7.26,7.24,7.25,592000.0,6.8035,6.8223,6.8035,6.8129,592000.0
2012-11-07 13:35:00,7.25,7.26,7.24,7.26,252800.0,6.8129,6.8223,6.8035,6.8223,252800.0
2012-11-07 13:40:00,7.26,7.26,7.25,7.26,564000.0,6.8223,6.8223,6.8129,6.8223,564000.0
2012-11-07 13:45:00,7.26,7.26,7.24,7.24,392800.0,6.8223,6.8223,6.8035,6.8035,392800.0
2012-11-07 13:50:00,7.24,7.26,7.24,7.25,445600.0,6.8035,6.8223,6.8035,6.8129,445600.0
2012-11-07 13:55:00,7.25,7.25,7.23,7.24,460800.0,6.8129,6.8129,6.7941,6.8035,460800.0
2012-11-07 14:00:00,7.24,7.26,7.24,7.26,384800.0,6.8035,6.8223,6.8035,6.8223,384800.0
2012-11-07 14:05:00,7.26,7.27,7.25,7.26,839200.0,6.8223,6.8317,6.8129,6.8223,839200.0
2012-11-07 14:10:00,7.26,7.27,7.24,7.25,429600.0,6.8223,6.8317,6.8035,6.8129,429600.0
2012-11-07 14:15:00,7.25,7.25,7.24,7.24,521600.0,6.8129,6.8129,6.8035,6.8035,521600.0
2012-11-07 14:20:00,7.24,7.25,7.24,7.25,176000.0,6.8035,6.8129,6.8035,6.8129,176000.0
2012-11-07 14:25:00,7.25,7.26,7.25,7.25,289600.0,6.8129,6.8223,6.8129,6.8129,289600.0
2012-11-07 14:30:00,7.25,7.25,7.22,7.23,632800.0,6.8129,6.8129,6.7847,6.7941,632800.0
2012-11-07 14:35:00,7.23,7.23,7.21,7.21,735200.0,6.7941,6.7941,6.7753,6.7753,735200.0
2012-11-07 14:40:00,7.21,7.22,7.21,7.21,156800.0,6.7753,6.7847,6.7753,6.7753,156800.0
2012-11-07 14:45:00,7.22,7.22,7.22,7.22,320800.0,6.7847,6.7847,6.7847,6.7847,320800.0
2012-11-07 14:50:00,7.22,7.22,7.21,7.21,196800.0,6.7847,6.7847,6.7753,6.7753,196800.0
2012-11-07 14:55:00,7.22,7.25,7.22,7.25,824000.0,6.7847,6.8129,6.7847,6.8129,824000.0
2012-11-07 15:00:00,7.25,7.25,7.23,7.23,809600.0,6.8129,6.8129,6.7941,6.7941,809600.0
2012-11-07 15:05:00,7.22,7.23,7.22,7.22,527200.0,6.7847,6.7941,6.7847,6.7847,527200.0
2012-11-07 15:10:00,7.23,7.24,7.22,7.23,628800.0,6.7941,6.8035,6.7847,6.7941,628800.0
2012-11-07 15:15:00,7.23,7.24,7.22,7.22,542400.0,6.7941,6.8035,6.7847,6.7847,542400.0
2012-11-07 15:20:00,7.22,7.25,7.22,7.25,508000.0,6.7847,6.8129,6.7847,6.8129,508000.0
2012-11-07 15:25:00,7.25,7.28,7.24,7.27,1279200.0,6.8129,6.8411,6.8035,6.8317,1279200.0
2012-11-07 15:30:00,7.27,7.28,7.26,7.27,889600.0,6.8317,6.8411,6.8223,6.8317,889600.0
2012-11-07 15:35:00,7.27,7.27,7.24,7.24,1293600.0,6.8317,6.8317,6.8035,6.8035,1293600.0
2012-11-07 15:40:00,7.24,7.25,7.24,7.25,530400.0,6.8035,6.8129,6.8035,6.8129,530400.0
2012-11-07 15:45:00,7.25,7.27,7.22,7.23,2258400.0,6.8129,6.8317,6.7847,6.7941,2258400.0
2012-11-07 15:50:00,7.23,7.25,7.23,7.24,1853600.0,6.7941,6.8129,6.7941,6.8035,1853600.0
2012-11-07 15:55:00,7.24,7.24,7.18,7.18,3553600.0,6.8035,6.8035,6.7471,6.7471,3553600.0
2012-11-08 09:30:00,7.18,7.21,7.18,7.21,1048000.0,6.7471,6.7753,6.7471,6.7753,1048000.0
2012-11-08 09:35:00,7.2,7.23,7.2,7.23,1085600.0,6.7659,6.7941,6.7659,6.7941,1085600.0
2012-11-08 09:40:00,7.23,7.25,7.23,7.24,986400.0,6.7941,6.8129,6.7941,6.8035,986400.0
2012-11-08 09:45:00,7.25,7.26,7.24,7.25,861600.0,6.8129,6.8223,6.8035,6.8129,861600.0
2012-11-08 09:50:00,7.25,7.25,7.23,7.23,1233600.0,6.8129,6.8129,6.7941,6.7941,1233600.0
2012-11-08 09:55:00,7.23,7.24,7.22,7.23,600800.0,6.7941,6.8035,6.7847,6.7941,600800.0
2012-11-08 10:00:00,7.22,7.23,7.22,7.22,384000.0,6.7847,6.7941,6.7847,6.7847,384000.0
2012-11-08 10:05:00,7.22,7.22,7.19,7.19,1406400.0,6.7847,6.7847,6.7565,6.7565,1406400.0
2012-11-08 10:10:00,7.19,7.21,7.19,7.21,693600.0,6.7565,6.7753,6.7565,6.7753,693600.0
2012-11-08 10:15:00,7.21,7.21,7.19,7.19,969600.0,6.7753,6.7753,6.7565,6.7565,969600.0
2012-11-08 10:20:00,7.19,7.2,7.16,7.16,1364800.0,6.7565,6.7659,6.7283,6.7283,1364800.0
2012-11-08 10:25:00,7.17,7.17,7.16,7.17,651200.0,6.7377,6.7377,6.7283,6.7377,651200.0
2012-11-08 10:30:00,7.17,7.2,7.16,7.19,772800.0,6.7377,6.7659,6.7283,6.7565,772800.0
2012-11-08 10:35:00,7.19,7.2,7.18,7.19,597600.0,6.7565,6.7659,6.7471,6.7565,597600.0
2012-11-08 10:40:00,7.19,7.19,7.14,7.17,2046400.0,6.7565,6.7565,6.7095,6.7377,2046400.0
2012-11-08 10:45:00,7.16,7.18,7.16,7.17,686400.0,6.7283,6.7471,6.7283,6.7377,686400.0
2012-11-08 10:50:00,7.17,7.18,7.16,7.17,819200.0,6.7377,6.7471,6.7283,6.7377,819200.0
2012-11-08 10:55:00,7.18,7.18,7.15,7.16,978400.0,6.7471,6.7471,6.7189,6.7283,978400.0
2012-11-08 11:00:00,7.16,7.18,7.14,7.14,971200.0,6.7283,6.7471,6.7095,6.7095,971200.0
2012-11-08 11:05:00,7.15,7.18,7.14,7.17,985600.0,6.7189,6.7471,6.7095,6.7377,985600.0
2012-11-08 11:10:00,7.17,7.17,7.15,7.16,703200.0,6.7377,6.7377,6.7189,6.7283,703200.0
2012-11-08 11:15:00,7.16,7.16,7.14,7.15,566400.0,6.7283,6.7283,6.7095,6.7189,566400.0
2012-11-08 11:20:00,7.15,7.15,7.13,7.15,896800.0,6.7189,6.7189,6.7001,6.7189,896800.0
2012-11-08 11:25:00,7.15,7.16,7.15,7.16,861600.0,6.7189,6.7283,6.7189,6.7283,861600.0
2012-11-08 11:30:00,7.16,7.16,7.14,7.14,577600.0,6.7283,6.7283,6.7095,6.7095,577600.0
2012-11-08 11:35:00,7.14,7.15,7.12,7.14,1012000.0,6.7095,6.7189,6.6907,6.7095,1012000.0
2012-11-08 11:40:00,7.14,7.16,7.13,7.15,481600.0,6.7095,6.7283,6.7001,6.7189,481600.0
2012-11-08 11:45:00,7.16,7.16,7.15,7.15,205600.0,6.7283,6.7283,6.7189,6.7189,205600.0
2012-11-08 11:50:00,7.14,7.16,7.14,7.16,502400.0,6.7095,6.7283,6.7095,6.7283,502400.0
2012-11-08 11:55:00,7.16,7.16,7.16,7.16,392000.0,6.7283,6.7283,6.7283,6.7283,392000.0
2012-11-08 12:00:00,7.16,7.16,7.14,7.15,409600.0,6.7283,6.7283,6.7095,6.7189,409600.0
2012-11-08 12:05:00,7.15,7.16,7.14,7.14,595200.0,6.7189,6.7283,6.7095,6.7095,595200.0
2012-11-08 12:10:00,7.14,7.14,7.12,7.13,1797600.0,6.7095,6.7095,6.6907,6.7001,1797600.0
2012-11-08 12:15:00,7.13,7.14,7.12,7.13,312000.0,6.7001,6.7095,6.6907,6.7001,312000.0
2012-11-08 12:20:00,7.13,7.15,7.12,7.14,579200.0,6.7001,6.7189,6.6907,6.7095,579200.0
2012-11-08 12:25:00,7.14,7.14,7.13,7.14,440800.0,6.7095,6.7095,6.7001,6.7095,440800.0
2012-11-08 12:30:00,7.14,7.14,7.12,7.13,548000.0,6.7095,6.7095,6.6907,6.7001,548000.0
2012-11-08 12:35:00,7.13,7.13,7.11,7.12,996000.0,6.7001,6.7001,6.6813,6.6907,996000.0
2012-11-08 12:40:00,7.12,7.13,7.12,7.12,562400.0,6.6907,6.7001,6.6907,6.6907,562400.0
2012-11-08 12:45:00,7.12,7.12,7.1,7.11,776000.0,6.6907,6.6907,6.6719,6.6813,776000.0
2012-11-08 12:50:00,7.11,7.12,7.11,7.11,417600.0,6.6813,6.6907,6.6813,6.6813,417600.0
2012-11-08 12:55:00,7.11,7.13,7.11,7.13,523200.0,6.6813,6.7001,6.6813,6.7001,523200.0
2012-11-08 13:00:00,7.13,7.13,7.12,7.12,529600.0,6.7001,6.7001,6.6907,6.6907,529600.0
2012-11-08 13:05:00,7.12,7.12,7.11,7.11,959200.0,6.6907,6.6907,6.6813,6.6813,959200.0
2012-11-08 13:10:00,7.11,7.11,7.09,7.09,1114400.0,6.6813,6.6813,6.6625,6.6625,1114400.0
2012-11-08 13:15:00,7.09,7.1,7.09,7.09,364000.0,6.6625,6.6719,6.6625,6.6625,364000.0
2012-11-08 13:20:00,7.09,7.1,7.08,7.08,544000.0,6.6625,6.6719,6.6531,6.6531,544000.0
2012-11-08 13:25:00,7.08,7.08,7.05,7.06,2290400.0,6.6531,6.6531,6.6249,6.6343,2290400.0
2012-11-08 13:30:00,7.06,7.07,7.05,7.07,657600.0,6.6343,6.6437,6.6249,6.6437,657600.0
2012-11-08 13:35:00,7.07,7.09,7.07,7.08,735200.0,6.6437,6.6625,6.6437,6.6531,735200.0
2012-11-08 13:40:00,7.08,7.08,7.07,7.07,666400.0,6.6531,6.6531,6.6437,6.6437,666400.0
2012-11-08 13:45:00,7.07,7.09,7.07,7.09,252000.0,6.6437,6.6625,6.6437,6.6625,252000.0
2012-11-08 13:50:00,7.09,7.1,7.09,7.1,678400.0,6.6625,6.6719,6.6625,6.6719,678400.0
2012-11-08 13:55:00,7.1,7.12,7.1,7.12,1210400.0,6.6719,6.6907,6.6719,6.6907,1210400.0
2012-11-08 14:00:00,7.12,7.12,7.1,7.1,840000.0,6.6907,6.6907,6.6719,6.6719,840000.0
2012-11-08 14:05:00,7.1,7.1,7.09,7.09,580000.0,6.6719,6.6719,6.6625,6.6625,580000.0
2012-11-08 14:10:00,7.09,7.1,7.09,7.1,290400.0,6.6625,6.6719,6.6625,6.6719,290400.0
2012-11-08 14:15:00,7.1,7.11,7.09,7.09,581600.0,6.6719,6.6813,6.6625,6.6625,581600.0
2012-11-08 14:20:00,7.09,7.09,7.08,7.09,464800.0,6.6625,6.6625,6.6531,6.6625,464800.0
2012-11-08 14:25:00,7.08,7.09,7.08,7.09,291200.0,6.6531,6.6625,6.6531,6.6625,291200.0
2012-11-08 14:30:00,7.08,7.09,7.08,7.08,564800.0,6.6531,6.6625,6.6531,6.6531,564800.0
2012-11-08 14:35:00,7.08,7.08,7.07,7.07,500000.0,6.6531,6.6531,6.6437,6.6437,500000.0
2012-11-08 14:40:00,7.07,7.09,7.07,7.08,448800.0,6.6437,6.6625,6.6437,6.6531,448800.0
2012-11-08 14:45:00,7.08,7.1,7.08,7.09,543200.0,6.6531,6.6719,6.6531,6.6625,543200.0
2012-11-08 14:50:00,7.1,7.1,7.08,7.09,488800.0,6.6719,6.6719,6.6531,6.6625,488800.0
2012-11-08 14:55:00,7.09,7.1,7.09,7.09,569600.0,6.6625,6.6719,6.6625,6.6625,569600.0
2012-11-08 15:00:00,7.09,7.09,7.08,7.09,196800.0,6.6625,6.6625,6.6531,6.6625,196800.0
2012-11-08 15:05:00,7.09,7.1,7.08,7.08,795200.0,6.6625,6.6719,6.6531,6.6531,795200.0
2012-11-08 15:10:00,7.09,7.1,7.08,7.09,1085600.0,6.6625,6.6719,6.6531,6.6625,1085600.0
2012-11-08 15:15:00,7.09,7.1,7.08,7.1,515200.0,6.6625,6.6719,6.6531,6.6719,515200.0
2012-11-08 15:20:00,7.09,7.1,7.08,7.08,521600.0,6.6625,6.6719,6.6531,6.6531,521600.0
2012-11-08 15:25:00,7.08,7.09,7.08,7.08,686400.0,6.6531,6.6625,6.6531,6.6531,686400.0
2012-11-08 15:30:00,7.08,7.08,7.06,7.07,1451200.0,6.6531,6.6531,6.6343,6.6437,1451200.0
2012-11-08 15:35:00,7.07,7.08,7.06,7.07,628000.0,6.6437,6.6531,6.6343,6.6437,628000.0
2012-11-08 15:40:00,7.07,7.07,7.05,7.05,990400.0,6.6437,6.6437,6.6249,6.6249,990400.0
2012-11-08 15:45:00,7.05,7.06,7.04,7.04,1046400.0,6.6249,6.6343,6.6155,6.6155,1046400.0
2012-11-08 15:50:00,7.04,7.06,7.04,7.06,1775200.0,6.6155,6.6343,6.6155,6.6343,1775200.0
2012-11-08 15:55:00,7.06,7.06,7.01,7.01,3187200.0,6.6343,6.6343,6.5874,6.5874,3187200.0
2012-11-09 09:30:00,6.97,7.0,6.96,6.99,2041600.0,6.5498,6.578,6.5404,6.5686,2041600.0
2012-11-09 09:35:00,6.99,7.01,6.99,7.0,1255200.0,6.5686,6.5874,6.5686,6.578,1255200.0
2012-11-09 09:40:00,7.0,7.02,7.0,7.02,2328000.0,6.578,6.5967,6.578,6.5967,2328000.0
2012-11-09 09:45:00,7.02,7.02,6.99,7.0,974400.0,6.5967,6.5967,6.5686,6.578,974400.0
2012-11-09 09:50:00,7.0,7.01,6.98,7.0,956000.0,6.578,6.5874,6.5592,6.578,956000.0
2012-11-09 09:55:00,7.01,7.03,6.98,7.01,1238400.0,6.5874,6.6061,6.5592,6.5874,1238400.0
2012-11-09 10:00:00,7.01,7.04,7.01,7.04,1888000.0,6.5874,6.6155,6.5874,6.6155,1888000.0
2012-11-09 10:05:00,7.04,7.06,7.02,7.05,1321600.0,6.6155,6.6343,6.5967,6.6249,1321600.0
2012-11-09 10:10:00,7.06,7.06,7.05,7.06,1024800.0,6.6343,6.6343,6.6249,6.6343,1024800.0
2012-11-09 10:15:00,7.06,7.06,7.04,7.05,721600.0,6.6343,6.6343,6.6155,6.6249,721600.0
2012-11-09 10:20:00,7.05,7.07,7.05,7.07,742400.0,6.6249,6.6437,6.6249,6.6437,742400.0
2012-11-09 10:25:00,7.07,7.08,7.05,7.06,466400.0,6.6437,6.6531,6.6249,6.6343,466400.0
2012-11-09 10:30:00,7.06,7.06,7.04,7.05,640800.0,6.6343,6.6343,6.6155,6.6249,640800.0
2012-11-09 10:35:00,7.05,7.06,7.04,7.04,425600.0,6.6249,6.6343,6.6155,6.6155,425600.0
2012-11-09 10:40:00,7.04,7.09,7.04,7.09,962400.0,6.6155,6.6625,6.6155,6.6625,962400.0
2012-11-09 10:45:00,7.09,7.09,7.07,7.07,886400.0,6.6625,6.6625,6.6437,6.6437,886400.0
2012-11-09 10:50:00,7.07,7.08,7.06,7.07,483200.0,6.6437,6.6531,6.6343,6.6437,483200.0
2012-11-09 10:55:00,7.07,7.08,7.06,7.08,635200.0,6.6437,6.6531,6.6343,6.6531,635200.0
2012-11-09 11:00:00,7.07,7.09,7.07,7.08,517600.0,6.6437,6.6625,6.6437,6.6531,517600.0
2012-11-09 11:05:00,7.08,7.1,7.08,7.08,976800.0,6.6531,6.6719,6.6531,6.6531,976800.0
2012-11-09 11:10:00,7.08,7.09,7.08,7.08,623200.0,6.6531,6.6625,6.6531,6.6531,623200.0
2012-11-09 11:15:00,7.08,7.1,7.08,7.09,580800.0,6.6531,6.6719,6.6531,6.6625,580800.0
2012-11-09 11:20:00,7.09,7.1,7.06,7.07,1443200.0,6.6625,6.6719,6.6343,6.6437,1443200.0
2012-11-09 11:25:00,7.07,7.08,7.07,7.08,350400.0,6.6437,6.6531,6.6437,6.6531,350400.0
2012-11-09 11:30:00,7.08,7.09,7.08,7.08,968000.0,6.6531,6.6625,6.6531,6.6531,968000.0
2012-11-09 11:35:00,7.08,7.11,7.07,7.1,843200.0,6.6531,6.6813,6.6437,6.6719,843200.0
2012-11-09 11:40:00,7.1,7.1,7.1,7.1,466400.0,6.6719,6.6719,6.6719,6.6719,466400.0
2012-11-09 11:45:00,7.1,7.11,7.1,7.1,557600.0,6.6719,6.6813,6.6719,6.6719,557600.0
2012-11-09 11:50:00,7.1,7.11,7.09,7.1,439200.0,6.6719,6.6813,6.6625,6.6719,439200.0
2012-11-09 11:55:00,7.09,7.1,7.09,7.1,490400.0,6.6625,6.6719,6.6625,6.6719,490400.0
2012-11-09 12:00:00,7.1,7.12,7.1,7.12,1645600.0,6.6719,6.6907,6.6719,6.6907,1645600.0
2012-11-09 12:05:00,7.12,7.12,7.11,7.11,828000.0,6.6907,6.6907,6.6813,6.6813,828000.0
2012-11-09 12:10:00,7.12,7.13,7.12,7.13,1230400.0,6.6907,6.7001,6.6907,6.7001,1230400.0
2012-11-09 12:15:00,7.13,7.14,7.13,7.14,888000.0,6.7001,6.7095,6.7001,6.7095,888000.0
2012-11-09 12:20:00,7.14,7.14,7.13,7.14,428800.0,6.7095,6.7095,6.7001,6.7095,428800.0
2012-11-09 12:25:00,7.14,7.15,7.14,7.14,585600.0,6.7095,6.7189,6.7095,6.7095,585600.0
2012-11-09 12:30:00,7.14,7.15,7.14,7.15,462400.0,6.7095,6.7189,6.7095,6.7189,462400.0
2012-11-09 12:35:00,7.15,7.15,7.14,7.14,593600.0,6.7189,6.7189,6.7095,6.7095,593600.0
2012-11-09 12:40:00,7.14,7.15,7.13,7.13,526400.0,6.7095,6.7189,6.7001,6.7001,526400.0
2012-11-09 12:45:00,7.13,7.14,7.13,7.14,381600.0,6.7001,6.7095,6.7001,6.7095,381600.0
2012-11-09 12:50:00,7.14,7.15,7.14,7.14,491200.0,6.7095,6.7189,6.7095,6.7095,491200.0
2012-11-09 12:55:00,7.14,7.14,7.12,7.13,560000.0,6.7095,6.7095,6.6907,6.7001,560000.0
2012-11-09 13:00:00,7.13,7.14,7.13,7.14,606400.0,6.7001,6.7095,6.7001,6.7095,606400.0
2012-11-09 13:05:00,7.14,7.14,7.13,7.13,468000.0,6.7095,6.7095,6.7001,6.7001,468000.0
2012-11-09 13:10:00,7.13,7.13,7.08,7.08,1756800.0,6.7001,6.7001,6.6531,6.6531,1756800.0
2012-11-09 13:15:00,7.08,7.12,7.08,7.11,1159200.0,6.6531,6.6907,6.6531,6.6813,1159200.0
2012-11-09 13:20:00,7.11,7.11,7.08,7.08,771200.0,6.6813,6.6813,6.6531,6.6531,771200.0
2012-11-09 13:25:00,7.08,7.08,7.04,7.04,1748800.0,6.6531,6.6531,6.6155,6.6155,1748800.0
2012-11-09 13:30:00,7.05,7.06,7.03,7.04,2381600.0,6.6249,6.6343,6.6061,6.6155,2381600.0
2012-11-09 13:35:00,7.05,7.06,7.03,7.04,984000.0,6.6249,6.6343,6.6061,6.6155,984000.0
2012-11-09 13:40:00,7.04,7.05,7.02,7.03,1078400.0,6.6155,6.6249,6.5967,6.6061,1078400.0
2012-11-09 13:45:00,7.04,7.06,7.04,7.04,920000.0,6.6155,6.6343,6.6155,6.6155,920000.0
2012-11-09 13:50:00,7.05,7.07,7.04,7.05,594400.0,6.6249,6.6437,6.6155,6.6249,594400.0
2012-11-09 13:55:00,7.06,7.07,7.05,7.07,381600.0,6.6343,6.6437,6.6249,6.6437,381600.0
2012-11-09 14:00:00,7.06,7.07,7.05,7.05,494400.0,6.6343,6.6437,6.6249,6.6249,494400.0
2012-11-09 14:05:00,7.05,7.05,7.04,7.04,205600.0,6.6249,6.6249,6.6155,6.6155,205600.0
2012-11-09 14:10:00,7.04,7.05,7.04,7.05,540800.0,6.6155,6.6249,6.6155,6.6249,540800.0
2012-11-09 14:15:00,7.06,7.08,7.06,7.07,761600.0,6.6343,6.6531,6.6343,6.6437,761600.0
2012-11-09 14:20:00,7.07,7.08,7.06,7.07,442400.0,6.6437,6.6531,6.6343,6.6437,442400.0
2012-11-09 14:25:00,7.07,7.09,7.07,7.09,506400.0,6.6437,6.6625,6.6437,6.6625,506400.0
2012-11-09 14:30:00,7.08,7.11,7.08,7.1,712800.0,6.6531,6.6813,6.6531,6.6719,712800.0
2012-11-09 14:35:00,7.1,7.12,7.09,7.1,1103200.0,6.6719,6.6907,6.6625,6.6719,1103200.0
2012-11-09 14:40:00,7.1,7.1,7.08,7.08,339200.0,6.6719,6.6719,6.6531,6.6531,339200.0
2012-11-09 14:45:00,7.09,7.09,7.07,7.07,552800.0,6.6625,6.6625,6.6437,6.6437,552800.0
2012-11-09 14:50:00,7.08,7.08,7.06,7.06,426400.0,6.6531,6.6531,6.6343,6.6343,426400.0
2012-11-09 14:55:00,7.06,7.07,7.06,7.06,220000.0,6.6343,6.6437,6.6343,6.6343,220000.0
2012-11-09 15:00:00,7.06,7.06,7.05,7.06,272000.0,6.6343,6.6343,6.6249,6.6343,272000.0
2012-11-09 15:05:00,7.06,7.06,7.04,7.05,728000.0,6.6343,6.6343,6.6155,6.6249,728000.0
2012-11-09 15:10:00,7.05,7.07,7.05,7.06,527200.0,6.6249,6.6437,6.6249,6.6343,527200.0
2012-11-09 15:15:00,7.06,7.06,7.04,7.05,416000.0,6.6343,6.6343,6.6155,6.6249,416000.0
2012-11-09 15:20:00,7.05,7.06,7.05,7.06,665600.0,6.6249,6.6343,6.6249,6.6343,665600.0
2012-11-09 15:25:00,7.06,7.07,7.05,7.07,572800.0,6.6343,6.6437,6.6249,6.6437,572800.0
2012-11-09 15:30:00,7.07,7.07,7.05,7.05,403200.0,6.6437,6.6437,6.6249,6.6249,403200.0
2012-11-09 15:35:00,7.05,7.05,7.02,7.04,1131200.0,6.6249,6.6249,6.5967,6.6155,1131200.0
2012-11-09 15:40:00,7.04,7.06,7.03,7.06,1053600.0,6.6155,6.6343,6.6061,6.6343,1053600.0
2012-11-09 15:45:00,7.07,7.09,7.06,7.07,1193600.0,6.6437,6.6625,6.6343,6.6437,1193600.0
2012-11-09 15:50:00,7.07,7.07,7.04,7.05,1369600.0,6.6437,6.6437,6.6155,6.6249,1369600.0
2012-11-09 15:55:00,7.05,7.05,7.02,7.03,2212000.0,6.6249,6.6249,6.5967,6.6061,2212000.0
2012-11-12 09:30:00,7.07,7.07,7.05,7.07,856000.0,6.6437,6.6437,6.6249,6.6437,856000.0
2012-11-12 09:35:00,7.07,7.08,7.05,7.07,675200.0,6.6437,6.6531,6.6249,6.6437,675200.0
2012-11-12 09:40:00,7.08,7.08,7.06,7.07,812800.0,6.6531,6.6531,6.6343,6.6437,812800.0
2012-11-12 09:45:00,7.07,7.09,7.07,7.07,419200.0,6.6437,6.6625,6.6437,6.6437,419200.0
2012-11-12 09:50:00,7.07,7.07,7.06,7.06,212800.0,6.6437,6.6437,6.6343,6.6343,212800.0
2012-11-12 09:55:00,7.07,7.07,7.06,7.07,168800.0,6.6437,6.6437,6.6343,6.6437,168800.0
2012-11-12 10:00:00,7.07,7.07,7.06,7.07,204000.0,6.6437,6.6437,6.6343,6.6437,204000.0
2012-11-12 10:05:00,7.07,7.07,7.05,7.05,399200.0,6.6437,6.6437,6.6249,6.6249,399200.0
2012-11-12 10:10:00,7.05,7.06,7.04,7.04,694400.0,6.6249,6.6343,6.6155,6.6155,694400.0
2012-11-12 10:15:00,7.04,7.05,7.04,7.04,375200.0,6.6155,6.6249,6.6155,6.6155,375200.0
2012-11-12 10:20:00,7.05,7.05,7.04,7.04,220800.0,6.6249,6.6249,6.6155,6.6155,220800.0
2012-11-12 10:25:00,7.04,7.05,7.04,7.04,76800.0,6.6155,6.6249,6.6155,6.6155,76800.0
2012-11-12 10:30:00,7.04,7.05,7.04,7.05,194400.0,6.6155,6.6249,6.6155,6.6249,194400.0
2012-11-12 10:35:00,7.05,7.06,7.05,7.05,196000.0,6.6249,6.6343,6.6249,6.6249,196000.0
2012-11-12 10:40:00,7.05,7.05,7.04,7.04,129600.0,6.6249,6.6249,6.6155,6.6155,129600.0
2012-11-12 10:45:00,7.04,7.04,7.03,7.03,476000.0,6.6155,6.6155,6.6061,6.6061,476000.0
2012-11-12 10:50:00,7.03,7.03,7.02,7.02,534400.0,6.6061,6.6061,6.5967,6.5967,534400.0
2012-11-12 10:55:00,7.02,7.03,7.01,7.01,728800.0,6.5967,6.6061,6.5874,6.5874,728800.0
2012-11-12 11:00:00,7.01,7.02,7.01,7.01,408800.0,6.5874,6.5967,6.5874,6.5874,408800.0
2012-11-12 11:05:00,7.01,7.02,7.01,7.02,219200.0,6.5874,6.5967,6.5874,6.5967,219200.0
2012-11-12 11:10:00,7.02,7.02,7.01,7.02,183200.0,6.5967,6.5967,6.5874,6.5967,183200.0
2012-11-12 11:15:00,7.02,7.02,7.0,7.01,452000.0,6.5967,6.5967,6.578,6.5874,452000.0
2012-11-12 11:20:00,7.01,7.02,7.01,7.02,296000.0,6.5874,6.5967,6.5874,6.5967,296000.0
2012-11-12 11:25:00,7.02,7.03,7.01,7.02,695200.0,6.5967,6.6061,6.5874,6.5967,695200.0
2012-11-12 11:30:00,7.02,7.03,7.02,7.02,414400.0,6.5967,6.6061,6.5967,6.5967,414400.0
2012-11-12 11:35:00,7.02,7.03,7.02,7.02,155200.0,6.5967,6.6061,6.5967,6.5967,155200.0
2012-11-12 11:40:00,7.02,7.03,7.01,7.02,372800.0,6.5967,6.6061,6.5874,6.5967,372800.0
2012-11-12 11:45:00,7.02,7.03,7.02,7.02,568000.0,6.5967,6.6061,6.5967,6.5967,568000.0
2012-11-12 11:50:00,7.02,7.02,7.01,7.01,289600.0,6.5967,6.5967,6.5874,6.5874,289600.0
2012-11-12 11:55:00,7.01,7.02,7.01,7.01,411200.0,6.5874,6.5967,6.5874,6.5874,411200.0
2012-11-12 12:00:00,7.01,7.02,7.01,7.01,88800.0,6.5874,6.5967,6.5874,6.5874,88800.0
2012-11-12 12:05:00,7.01,7.02,7.01,7.01,44000.0,6.5874,6.5967,6.5874,6.5874,44000.0
2012-11-12 12:10:00,7.01,7.01,7.01,7.01,103200.0,6.5874,6.5874,6.5874,6.5874,103200.0
2012-11-12 12:15:00,7.01,7.02,7.01,7.02,524800.0,6.5874,6.5967,6.5874,6.5967,524800.0
2012-11-12 12:20:00,7.02,7.03,7.02,7.03,245600.0,6.5967,6.6061,6.5967,6.6061,245600.0
2012-11-12 12:25:00,7.03,7.03,7.02,7.03,108800.0,6.6061,6.6061,6.5967,6.6061,108800.0
2012-11-12 12:30:00,7.03,7.04,7.03,7.04,175200.0,6.6061,6.6155,6.6061,6.6155,175200.0
2012-11-12 12:35:00,7.04,7.04,7.04,7.04,305600.0,6.6155,6.6155,6.6155,6.6155,305600.0
2012-11-12 12:40:00,7.04,7.05,7.04,7.05,507200.0,6.6155,6.6249,6.6155,6.6249,507200.0
2012-11-12 12:45:00,7.05,7.05,7.04,7.05,353600.0,6.6249,6.6249,6.6155,6.6249,353600.0
2012-11-12 12:50:00,7.05,7.05,7.04,7.05,68000.0,6.6249,6.6249,6.6155,6.6249,68000.0
2012-11-12 12:55:00,7.05,7.06,7.05,7.05,416000.0,6.6249,6.6343,6.6249,6.6249,416000.0
2012-11-12 13:00:00,7.06,7.07,7.06,7.07,368000.0,6.6343,6.6437,6.6343,6.6437,368000.0
2012-11-12 13:05:00,7.07,7.08,7.06,7.07,389600.0,6.6437,6.6531,6.6343,6.6437,389600.0
2012-11-12 13:10:00,7.07,7.09,7.07,7.08,366400.0,6.6437,6.6625,6.6437,6.6531,366400.0
2012-11-12 13:15:00,7.08,7.09,7.08,7.08,400800.0,6.6531,6.6625,6.6531,6.6531,400800.0
2012-11-12 13:20:00,7.08,7.08,7.08,7.08,193600.0,6.6531,6.6531,6.6531,6.6531,193600.0
2012-11-12 13:25:00,7.08,7.09,7.08,7.08,200800.0,6.6531,6.6625,6.6531,6.6531,200800.0
2012-11-12 13:30:00,7.08,7.08,7.07,7.07,314400.0,6.6531,6.6531,6.6437,6.6437,314400.0
2012-11-12 13:35:00,7.07,7.07,7.07,7.07,125600.0,6.6437,6.6437,6.6437,6.6437,125600.0
2012-11-12 13:40:00,7.07,7.07,7.06,7.07,62400.0,6.6437,6.6437,6.6343,6.6437,62400.0
2012-11-12 13:45:00,7.07,7.07,7.06,7.06,95200.0,6.6437,6.6437,6.6343,6.6343,95200.0
2012-11-12 13:50:00,7.07,7.07,7.06,7.07,96000.0,6.6437,6.6437,6.6343,6.6437,96000.0
2012-11-12 13:55:00,7.07,7.07,7.06,7.07,196000.0,6.6437,6.6437,6.6343,6.6437,196000.0
2012-11-12 14:00:00,7.07,7.07,7.06,7.06,112000.0,6.6437,6.6437,6.6343,6.6343,112000.0
2012-11-12 14:05:00,7.06,7.06,7.05,7.06,61600.0,6.6343,6.6343,6.6249,6.6343,61600.0
2012-11-12 14:10:00,7.07,7.07,7.06,7.07,114400.0,6.6437,6.6437,6.6343,6.6437,114400.0
2012-11-12 14:15:00,7.07,7.07,7.07,7.07,125600.0,6.6437,6.6437,6.6437,6.6437,125600.0
2012-11-12 14:20:00,7.07,7.08,7.07,7.07,228800.0,6.6437,6.6531,6.6437,6.6437,228800.0
2012-11-12 14:25:00,7.07,7.07,7.06,7.07,60000.0,6.6437,6.6437,6.6343,6.6437,60000.0
2012-11-12 14:30:00,7.06,7.06,7.05,7.06,117600.0,6.6343,6.6343,6.6249,6.6343,117600.0
2012-11-12 14:35:00,7.06,7.06,7.04,7.04,331200.0,6.6343,6.6343,6.6155,6.6155,331200.0
2012-11-12 14:40:00,7.04,7.05,7.04,7.04,365600.0,6.6155,6.6249,6.6155,6.6155,365600.0
2012-11-12 14:45:00,7.04,7.05,7.04,7.05,202400.0,6.6155,6.6249,6.6155,6.6249,202400.0
2012-11-12 14:50:00,7.05,7.05,7.04,7.05,112000.0,6.6249,6.6249,6.6155,6.6249,112000.0
2012-11-12 14:55:00,7.05,7.06,7.05,7.05,198400.0,6.6249,6.6343,6.6249,6.6249,198400.0
2012-11-12 15:00:00,7.05,7.06,7.05,7.06,94400.0,6.6249,6.6343,6.6249,6.6343,94400.0
2012-11-12 15:05:00,7.06,7.06,7.05,7.05,194400.0,6.6343,6.6343,6.6249,6.6249,194400.0
2012-11-12 15:10:00,7.05,7.05,7.03,7.03,1723200.0,6.6249,6.6249,6.6061,6.6061,1723200.0
2012-11-12 15:15:00,7.03,7.04,7.03,7.03,425600.0,6.6061,6.6155,6.6061,6.6061,425600.0
2012-11-12 15:20:00,7.03,7.04,7.03,7.04,316800.0,6.6061,6.6155,6.6061,6.6155,316800.0
2012-11-12 15:25:00,7.04,7.05,7.04,7.04,248800.0,6.6155,6.6249,6.6155,6.6155,248800.0
2012-11-12 15:30:00,7.04,7.05,7.04,7.04,325600.0,6.6155,6.6249,6.6155,6.6155,325600.0
2012-11-12 15:35:00,7.04,7.05,7.04,7.05,444800.0,6.6155,6.6249,6.6155,6.6249,444800.0
2012-11-12 15:40:00,7.05,7.05,7.05,7.05,173600.0,6.6249,6.6249,6.6249,6.6249,173600.0
2012-11-12 15:45:00,7.05,7.06,7.04,7.04,671200.0,6.6249,6.6343,6.6155,6.6155,671200.0
2012-11-12 15:50:00,7.05,7.05,7.04,7.05,284000.0,6.6249,6.6249,6.6155,6.6249,284000.0
2012-11-12 15:55:00,7.05,7.05,7.03,7.04,693600.0,6.6249,6.6249,6.6061,6.6155,693600.0
2012-11-13 09:30:00,6.96,6.97,6.94,6.97,2052000.0,6.5404,6.5498,6.5216,6.5498,2052000.0
2012-11-13 09:35:00,6.97,6.99,6.96,6.99,1493600.0,6.5498,6.5686,6.5404,6.5686,1493600.0
2012-11-13 09:40:00,6.98,7.0,6.98,7.0,724000.0,6.5592,6.578,6.5592,6.578,724000.0
2012-11-13 09:45:00,7.0,7.03,7.0,7.03,1044000.0,6.578,6.6061,6.578,6.6061,1044000.0
2012-11-13 09:50:00,7.03,7.03,7.01,7.01,896800.0,6.6061,6.6061,6.5874,6.5874,896800.0
2012-11-13 09:55:00,7.02,7.05,7.01,7.04,944000.0,6.5967,6.6249,6.5874,6.6155,944000.0
2012-11-13 10:00:00,7.04,7.04,7.02,7.03,568000.0,6.6155,6.6155,6.5967,6.6061,568000.0
2012-11-13 10:05:00,7.03,7.04,7.02,7.04,410400.0,6.6061,6.6155,6.5967,6.6155,410400.0
2012-11-13 10:10:00,7.05,7.08,7.05,7.07,1126400.0,6.6249,6.6531,6.6249,6.6437,1126400.0
2012-11-13 10:15:00,7.07,7.08,7.05,7.06,751200.0,6.6437,6.6531,6.6249,6.6343,751200.0
2012-11-13 10:20:00,7.06,7.08,7.05,7.06,482400.0,6.6343,6.6531,6.6249,6.6343,482400.0
2012-11-13 10:25:00,7.05,7.06,7.05,7.05,620000.0,6.6249,6.6343,6.6249,6.6249,620000.0
2012-11-13 10:30:00,7.05,7.06,7.04,7.06,537600.0,6.6249,6.6343,6.6155,6.6343,537600.0
2012-11-13 10:35:00,7.06,7.08,7.06,7.06,691200.0,6.6343,6.6531,6.6343,6.6343,691200.0
2012-11-13 10:40:00,7.06,7.08,7.04,7.05,505600.0,6.6343,6.6531,6.6155,6.6249,505600.0
2012-11-13 10:45:00,7.05,7.07,7.05,7.07,439200.0,6.6249,6.6437,6.6249,6.6437,439200.0
2012-11-13 10:50:00,7.07,7.1,7.06,7.1,1127200.0,6.6437,6.6719,6.6343,6.6719,1127200.0
2012-11-13 10:55:00,7.1,7.12,7.1,7.11,1022400.0,6.6719,6.6907,6.6719,6.6813,1022400.0
2012-11-13 11:00:00,7.12,7.13,7.11,7.12,759200.0,6.6907,6.7001,6.6813,6.6907,759200.0
2012-11-13 11:05:00,7.12,7.14,7.11,7.13,504000.0,6.6907,6.7095,6.6813,6.7001,504000.0
2012-11-13 11:10:00,7.13,7.13,7.12,7.12,444800.0,6.7001,6.7001,6.6907,6.6907,444800.0
2012-11-13 11:15:00,7.12,7.12,7.11,7.12,388800.0,6.6907,6.6907,6.6813,6.6907,388800.0
2012-11-13 11:20:00,7.12,7.13,7.11,7.12,520000.0,6.6907,6.7001,6.6813,6.6907,520000.0
2012-11-13 11:25:00,7.11,7.12,7.11,7.11,418400.0,6.6813,6.6907,6.6813,6.6813,418400.0
2012-11-13 11:30:00,7.11,7.12,7.11,7.11,304000.0,6.6813,6.6907,6.6813,6.6813,304000.0
2012-11-13 11:35:00,7.11,7.11,7.1,7.1,495200.0,6.6813,6.6813,6.6719,6.6719,495200.0
2012-11-13 11:40:00,7.1,7.11,7.09,7.11,176800.0,6.6719,6.6813,6.6625,6.6813,176800.0
2012-11-13 11:45:00,7.1,7.11,7.1,7.1,312000.0,6.6719,6.6813,6.6719,6.6719,312000.0
2012-11-13 11:50:00,7.1,7.11,7.1,7.11,194400.0,6.6719,6.6813,6.6719,6.6813,194400.0
2012-11-13 11:55:00,7.11,7.11,7.11,7.11,137600.0,6.6813,6.6813,6.6813,6.6813,137600.0
2012-11-13 12:00:00,7.11,7.12,7.11,7.11,108000.0,6.6813,6.6907,6.6813,6.6813,108000.0
2012-11-13 12:05:00,7.12,7.12,7.09,7.09,241600.0,6.6907,6.6907,6.6625,6.6625,241600.0
2012-11-13 12:10:00,7.09,7.1,7.09,7.1,369600.0,6.6625,6.6719,6.6625,6.6719,369600.0
2012-11-13 12:15:00,7.1,7.11,7.1,7.1,72000.0,6.6719,6.6813,6.6719,6.6719,72000.0
2012-11-13 12:20:00,7.1,7.1,7.09,7.09,348800.0,6.6719,6.6719,6.6625,6.6625,348800.0
2012-11-13 12:25:00,7.09,7.09,7.08,7.08,179200.0,6.6625,6.6625,6.6531,6.6531,179200.0
2012-11-13 12:30:00,7.09,7.09,7.06,7.07,428800.0,6.6625,6.6625,6.6343,6.6437,428800.0
2012-11-13 12:35:00,7.07,7.07,7.06,7.07,219200.0,6.6437,6.6437,6.6343,6.6437,219200.0
2012-11-13 12:40:00,7.07,7.07,7.06,7.06,443200.0,6.6437,6.6437,6.6343,6.6343,443200.0
2012-11-13 12:45:00,7.06,7.08,7.06,7.08,160000.0,6.6343,6.6531,6.6343,6.6531,160000.0
2012-11-13 12:50:00,7.07,7.08,7.07,7.08,244800.0,6.6437,6.6531,6.6437,6.6531,244800.0
2012-11-13 12:55:00,7.08,7.08,7.07,7.07,240000.0,6.6531,6.6531,6.6437,6.6437,240000.0
2012-11-13 13:00:00,7.07,7.07,7.06,7.06,333600.0,6.6437,6.6437,6.6343,6.6343,333600.0
2012-11-13 13:05:00,7.06,7.08,7.06,7.08,130400.0,6.6343,6.6531,6.6343,6.6531,130400.0
2012-11-13 13:10:00,7.08,7.1,7.07,7.1,217600.0,6.6531,6.6719,6.6437,6.6719,217600.0
2012-11-13 13:15:00,7.09,7.1,7.09,7.1,301600.0,6.6625,6.6719,6.6625,6.6719,301600.0
2012-11-13 13:20:00,7.1,7.1,7.09,7.09,90400.0,6.6719,6.6719,6.6625,6.6625,90400.0
2012-11-13 13:25:00,7.09,7.09,7.08,7.09,233600.0,6.6625,6.6625,6.6531,6.6625,233600.0
2012-11-13 13:30:00,7.08,7.09,7.08,7.09,94400.0,6.6531,6.6625,6.6531,6.6625,94400.0
2012-11-13 13:35:00,7.09,7.09,7.07,7.07,296000.0,6.6625,6.6625,6.6437,6.6437,296000.0
2012-11-13 13:40:00,7.07,7.09,7.07,7.08,439200.0,6.6437,6.6625,6.6437,6.6531,439200.0
2012-11-13 13:45:00,7.08,7.09,7.08,7.08,1250400.0,6.6531,6.6625,6.6531,6.6531,1250400.0
2012-11-13 13:50:00,7.09,7.1,7.08,7.1,407200.0,6.6625,6.6719,6.6531,6.6719,407200.0
2012-11-13 13:55:00,7.1,7.1,7.09,7.1,216800.0,6.6719,6.6719,6.6625,6.6719,216800.0
2012-11-13 14:00:00,7.1,7.11,7.1,7.1,269600.0,6.6719,6.6813,6.6719,6.6719,269600.0
2012-11-13 14:05:00,7.1,7.1,7.09,7.1,218400.0,6.6719,6.6719,6.6625,6.6719,218400.0
2012-11-13 14:10:00,7.1,7.1,7.09,7.09,441600.0,6.6719,6.6719,6.6625,6.6625,441600.0
2012-11-13 14:15:00,7.09,7.1,7.09,7.1,141600.0,6.6625,6.6719,6.6625,6.6719,141600.0
2012-11-13 14:20:00,7.1,7.1,7.08,7.09,216800.0,6.6719,6.6719,6.6531,6.6625,216800.0
2012-11-13 14:25:00,7.08,7.09,7.08,7.09,169600.0,6.6531,6.6625,6.6531,6.6625,169600.0
2012-11-13 14:30:00,7.09,7.09,7.08,7.08,384800.0,6.6625,6.6625,6.6531,6.6531,384800.0
2012-11-13 14:35:00,7.09,7.09,7.07,7.07,320000.0,6.6625,6.6625,6.6437,6.6437,320000.0
2012-11-13 14:40:00,7.07,7.08,7.07,7.07,444800.0,6.6437,6.6531,6.6437,6.6437,444800.0
2012-11-13 14:45:00,7.07,7.07,7.05,7.07,1166400.0,6.6437,6.6437,6.6249,6.6437,1166400.0
2012-11-13 14:50:00,7.07,7.08,7.06,7.07,184000.0,6.6437,6.6531,6.6343,6.6437,184000.0
2012-11-13 14:55:00,7.07,7.08,7.07,7.07,520000.0,6.6437,6.6531,6.6437,6.6437,520000.0
2012-11-13 15:00:00,7.07,7.08,7.07,7.07,144800.0,6.6437,6.6531,6.6437,6.6437,144800.0
2012-11-13 15:05:00,7.07,7.07,7.05,7.05,189600.0,6.6437,6.6437,6.6249,6.6249,189600.0
2012-11-13 15:10:00,7.05,7.06,7.04,7.04,432800.0,6.6249,6.6343,6.6155,6.6155,432800.0
2012-11-13 15:15:00,7.04,7.05,7.03,7.04,947200.0,6.6155,6.6249,6.6061,6.6155,947200.0
2012-11-13 15:20:00,7.03,7.04,7.0,7.01,1419200.0,6.6061,6.6155,6.578,6.5874,1419200.0
2012-11-13 15:25:00,7.01,7.02,7.01,7.02,472800.0,6.5874,6.5967,6.5874,6.5967,472800.0
2012-11-13 15:30:00,7.02,7.03,7.01,7.03,812800.0,6.5967,6.6061,6.5874,6.6061,812800.0
2012-11-13 15:35:00,7.03,7.03,7.02,7.02,584000.0,6.6061,6.6061,6.5967,6.5967,584000.0
2012-11-13 15:40:00,7.02,7.02,7.0,7.0,847200.0,6.5967,6.5967,6.578,6.578,847200.0
2012-11-13 15:45:00,7.0,7.01,7.0,7.01,1221600.0,6.578,6.5874,6.578,6.5874,1221600.0
2012-11-13 15:50:00,7.01,7.01,6.99,6.99,1239200.0,6.5874,6.5874,6.5686,6.5686,1239200.0
2012-11-13 15:55:00,6.99,7.0,6.98,6.98,1607200.0,6.5686,6.578,6.5592,6.5592,1607200.0
2012-11-14 09:30:00,7.03,7.05,7.02,7.04,1145600.0,6.6061,6.6249,6.5967,6.6155,1145600.0
2012-11-14 09:35:00,7.04,7.04,7.02,7.02,747200.0,6.6155,6.6155,6.5967,6.5967,747200.0
2012-11-14 09:40:00,7.02,7.02,7.01,7.02,426400.0,6.5967,6.5967,6.5874,6.5967,426400.0
2012-11-14 09:45:00,7.02,7.03,7.02,7.02,1469600.0,6.5967,6.6061,6.5967,6.5967,1469600.0
2012-11-14 09:50:00,7.02,7.02,7.01,7.01,644800.0,6.5967,6.5967,6.5874,6.5874,644800.0
2012-11-14 09:55:00,7.01,7.01,6.98,7.0,1812000.0,6.5874,6.5874,6.5592,6.578,1812000.0
2012-11-14 10:00:00,6.99,7.01,6.99,7.0,647200.0,6.5686,6.5874,6.5686,6.578,647200.0
2012-11-14 10:05:00,7.0,7.02,6.99,7.01,1452000.0,6.578,6.5967,6.5686,6.5874,1452000.0
2012-11-14 10:10:00,7.01,7.02,6.99,7.0,847200.0,6.5874,6.5967,6.5686,6.578,847200.0
2012-11-14 10:15:00,6.99,7.0,6.97,6.98,1251200.0,6.5686,6.578,6.5498,6.5592,1251200.0
2012-11-14 10:20:00,6.98,6.99,6.96,6.98,1324000.0,6.5592,6.5686,6.5404,6.5592,1324000.0
2012-11-14 10:25:00,6.98,6.98,6.94,6.94,1246400.0,6.5592,6.5592,6.5216,6.5216,1246400.0
2012-11-14 10:30:00,6.94,6.95,6.93,6.94,1616000.0,6.5216,6.531,6.5122,6.5216,1616000.0
2012-11-14 10:35:00,6.94,6.95,6.93,6.94,1355200.0,6.5216,6.531,6.5122,6.5216,1355200.0
2012-11-14 10:40:00,6.94,6.94,6.92,6.93,698400.0,6.5216,6.5216,6.5028,6.5122,698400.0
2012-11-14 10:45:00,6.93,6.93,6.92,6.92,697600.0,6.5122,6.5122,6.5028,6.5028,697600.0
2012-11-14 10:50:00,6.93,6.93,6.9,6.91,5488000.0,6.5122,6.5122,6.484,6.4934,5488000.0
2012-11-14 10:55:00,6.91,6.92,6.9,6.92,2895200.0,6.4934,6.5028,6.484,6.5028,2895200.0
2012-11-14 11:00:00,6.91,6.91,6.89,6.9,832800.0,6.4934,6.4934,6.4746,6.484,832800.0
2012-11-14 11:05:00,6.9,6.93,6.9,6.93,4986400.0,6.484,6.5122,6.484,6.5122,4986400.0
2012-11-14 11:10:00,6.93,6.94,6.93,6.94,744800.0,6.5122,6.5216,6.5122,6.5216,744800.0
2012-11-14 11:15:00,6.94,6.94,6.93,6.94,643200.0,6.5216,6.5216,6.5122,6.5216,643200.0
2012-11-14 11:20:00,6.94,6.94,6.93,6.93,688800.0,6.5216,6.5216,6.5122,6.5122,688800.0
2012-11-14 11:25:00,6.93,6.95,6.93,6.94,656000.0,6.5122,6.531,6.5122,6.5216,656000.0
2012-11-14 11:30:00,6.94,6.94,6.92,6.93,819200.0,6.5216,6.5216,6.5028,6.5122,819200.0
2012-11-14 11:35:00,6.93,6.93,6.92,6.92,3954400.0,6.5122,6.5122,6.5028,6.5028,3954400.0
2012-11-14 11:40:00,6.92,6.95,6.92,6.94,1132800.0,6.5028,6.531,6.5028,6.5216,1132800.0
2012-11-14 11:45:00,6.94,6.96,6.94,6.95,737600.0,6.5216,6.5404,6.5216,6.531,737600.0
2012-11-14 11:50:00,6.95,6.95,6.94,6.95,1088000.0,6.531,6.531,6.5216,6.531,1088000.0
2012-11-14 11:55:00,6.95,6.96,6.95,6.96,960800.0,6.531,6.5404,6.531,6.5404,960800.0
2012-11-14 12:00:00,6.96,6.96,6.94,6.95,662400.0,6.5404,6.5404,6.5216,6.531,662400.0
2012-11-14 12:05:00,6.95,6.95,6.94,6.94,585600.0,6.531,6.531,6.5216,6.5216,585600.0
2012-11-14 12:10:00,6.94,6.94,6.92,6.92,739200.0,6.5216,6.5216,6.5028,6.5028,739200.0
2012-11-14 12:15:00,6.92,6.93,6.92,6.92,621600.0,6.5028,6.5122,6.5028,6.5028,621600.0
2012-11-14 12:20:00,6.92,6.92,6.91,6.92,679200.0,6.5028,6.5028,6.4934,6.5028,679200.0
2012-11-14 12:25:00,6.92,6.93,6.91,6.93,423200.0,6.5028,6.5122,6.4934,6.5122,423200.0
2012-11-14 12:30:00,6.93,6.93,6.92,6.92,294400.0,6.5122,6.5122,6.5028,6.5028,294400.0
2012-11-14 12:35:00,6.92,6.92,6.91,6.91,246400.0,6.5028,6.5028,6.4934,6.4934,246400.0
2012-11-14 12:40:00,6.91,6.92,6.9,6.91,356000.0,6.4934,6.5028,6.484,6.4934,356000.0
2012-11-14 12:45:00,6.91,6.92,6.91,6.91,202400.0,6.4934,6.5028,6.4934,6.4934,202400.0
2012-11-14 12:50:00,6.91,6.92,6.91,6.92,175200.0,6.4934,6.5028,6.4934,6.5028,175200.0
2012-11-14 12:55:00,6.92,6.92,6.9,6.91,279200.0,6.5028,6.5028,6.484,6.4934,279200.0
2012-11-14 13:00:00,6.91,6.92,6.9,6.92,318400.0,6.4934,6.5028,6.484,6.5028,318400.0
2012-11-14 13:05:00,6.91,6.91,6.9,6.91,322400.0,6.4934,6.4934,6.484,6.4934,322400.0
2012-11-14 13:10:00,6.91,6.92,6.9,6.91,3261600.0,6.4934,6.5028,6.484,6.4934,3261600.0
2012-11-14 13:15:00,6.91,6.93,6.91,6.93,3098400.0,6.4934,6.5122,6.4934,6.5122,3098400.0
2012-11-14 13:20:00,6.93,6.93,6.92,6.93,817600.0,6.5122,6.5122,6.5028,6.5122,817600.0
2012-11-14 13:25:00,6.93,6.94,6.92,6.92,3152800.0,6.5122,6.5216,6.5028,6.5028,3152800.0
2012-11-14 13:30:00,6.92,6.92,6.91,6.91,428000.0,6.5028,6.5028,6.4934,6.4934,428000.0
2012-11-14 13:35:00,6.92,6.95,6.92,6.92,3009600.0,6.5028,6.531,6.5028,6.5028,3009600.0
2012-11-14 13:40:00,6.93,6.94,6.91,6.92,633600.0,6.5122,6.5216,6.4934,6.5028,633600.0
2012-11-14 13:45:00,6.92,6.93,6.91,6.93,298400.0,6.5028,6.5122,6.4934,6.5122,298400.0
2012-11-14 13:50:00,6.92,6.93,6.92,6.92,219200.0,6.5028,6.5122,6.5028,6.5028,219200.0
2012-11-14 13:55:00,6.93,6.94,6.92,6.94,720800.0,6.5122,6.5216,6.5028,6.5216,720800.0
2012-11-14 14:00:00,6.94,6.96,6.93,6.93,672800.0,6.5216,6.5404,6.5122,6.5122,672800.0
2012-11-14 14:05:00,6.93,6.94,6.92,6.93,540800.0,6.5122,6.5216,6.5028,6.5122,540800.0
2012-11-14 14:10:00,6.93,6.93,6.89,6.9,2398400.0,6.5122,6.5122,6.4746,6.484,2398400.0
2012-11-14 14:15:00,6.9,6.91,6.88,6.89,1380800.0,6.484,6.4934,6.4652,6.4746,1380800.0
2012-11-14 14:20:00,6.89,6.9,6.88,6.89,4370400.0,6.4746,6.484,6.4652,6.4746,4370400.0
2012-11-14 14:25:00,6.9,6.92,6.89,6.91,1176800.0,6.484,6.5028,6.4746,6.4934,1176800.0
2012-11-14 14:30:00,6.91,6.91,6.89,6.89,1823200.0,6.4934,6.4934,6.4746,6.4746,1823200.0
2012-11-14 14:35:00,6.89,6.9,6.88,6.89,568000.0,6.4746,6.484,6.4652,6.4746,568000.0
2012-11-14 14:40:00,6.89,6.89,6.87,6.89,1021600.0,6.4746,6.4746,6.4558,6.4746,1021600.0
2012-11-14 14:45:00,6.88,6.89,6.88,6.88,239200.0,6.4652,6.4746,6.4652,6.4652,239200.0
2012-11-14 14:50:00,6.88,6.9,6.88,6.89,413600.0,6.4652,6.484,6.4652,6.4746,413600.0
2012-11-14 14:55:00,6.89,6.89,6.87,6.88,554400.0,6.4746,6.4746,6.4558,6.4652,554400.0
2012-11-14 15:00:00,6.87,6.88,6.86,6.86,2669600.0,6.4558,6.4652,6.4464,6.4464,2669600.0
2012-11-14 15:05:00,6.86,6.86,6.82,6.83,2245600.0,6.4464,6.4464,6.4088,6.4182,2245600.0
2012-11-14 15:10:00,6.84,6.85,6.83,6.84,1100800.0,6.4276,6.437,6.4182,6.4276,1100800.0
2012-11-14 15:15:00,6.84,6.84,6.82,6.82,1221600.0,6.4276,6.4276,6.4088,6.4088,1221600.0
2012-11-14 15:20:00,6.82,6.83,6.81,6.82,1055200.0,6.4088,6.4182,6.3994,6.4088,1055200.0
2012-11-14 15:25:00,6.82,6.84,6.82,6.83,1526400.0,6.4088,6.4276,6.4088,6.4182,1526400.0
2012-11-14 15:30:00,6.83,6.84,6.82,6.83,594400.0,6.4182,6.4276,6.4088,6.4182,594400.0
2012-11-14 15:35:00,6.82,6.84,6.82,6.82,744800.0,6.4088,6.4276,6.4088,6.4088,744800.0
2012-11-14 15:40:00,6.82,6.82,6.8,6.8,1264000.0,6.4088,6.4088,6.39,6.39,1264000.0
2012-11-14 15:45:00,6.8,6.81,6.79,6.79,830400.0,6.39,6.3994,6.3806,6.3806,830400.0
2012-11-14 15:50:00,6.79,6.8,6.77,6.77,2042400.0,6.3806,6.39,6.3618,6.3618,2042400.0
2012-11-14 15:55:00,6.77,6.8,6.77,6.8,2943200.0,6.3618,6.39,6.3618,6.39,2943200.0
2012-11-15 09:30:00,6.8,6.82,6.79,6.82,1719200.0,6.39,6.4088,6.3806,6.4088,1719200.0
2012-11-15 09:35:00,6.82,6.85,6.81,6.85,1360800.0,6.4088,6.437,6.3994,6.437,1360800.0
2012-11-15 09:40:00,6.85,6.85,6.83,6.83,1207200.0,6.437,6.437,6.4182,6.4182,1207200.0
2012-11-15 09:45:00,6.83,6.84,6.8,6.81,1154400.0,6.4182,6.4276,6.39,6.3994,1154400.0
2012-11-15 09:50:00,6.81,6.81,6.79,6.79,1355200.0,6.3994,6.3994,6.3806,6.3806,1355200.0
2012-11-15 09:55:00,6.79,6.8,6.77,6.78,1002400.0,6.3806,6.39,6.3618,6.3712,1002400.0
2012-11-15 10:00:00,6.78,6.8,6.75,6.79,2792000.0,6.3712,6.39,6.343,6.3806,2792000.0
2012-11-15 10:05:00,6.79,6.83,6.79,6.82,3218400.0,6.3806,6.4182,6.3806,6.4088,3218400.0
2012-11-15 10:10:00,6.82,6.83,6.81,6.82,1371200.0,6.4088,6.4182,6.3994,6.4088,1371200.0
2012-11-15 10:15:00,6.82,6.84,6.82,6.84,1235200.0,6.4088,6.4276,6.4088,6.4276,1235200.0
2012-11-15 10:20:00,6.84,6.84,6.82,6.82,743200.0,6.4276,6.4276,6.4088,6.4088,743200.0
2012-11-15 10:25:00,6.82,6.82,6.8,6.81,1032800.0,6.4088,6.4088,6.39,6.3994,1032800.0
2012-11-15 10:30:00,6.81,6.83,6.8,6.82,977600.0,6.3994,6.4182,6.39,6.4088,977600.0
2012-11-15 10:35:00,6.82,6.82,6.8,6.81,595200.0,6.4088,6.4088,6.39,6.3994,595200.0
2012-11-15 10:40:00,6.82,6.82,6.8,6.8,272800.0,6.4088,6.4088,6.39,6.39,272800.0
2012-11-15 10:45:00,6.8,6.81,6.79,6.79,983200.0,6.39,6.3994,6.3806,6.3806,983200.0
2012-11-15 10:50:00,6.79,6.8,6.79,6.79,459200.0,6.3806,6.39,6.3806,6.3806,459200.0
2012-11-15 10:55:00,6.79,6.79,6.77,6.77,708000.0,6.3806,6.3806,6.3618,6.3618,708000.0
2012-11-15 11:00:00,6.77,6.79,6.77,6.79,753600.0,6.3618,6.3806,6.3618,6.3806,753600.0
2012-11-15 11:05:00,6.79,6.79,6.77,6.77,560800.0,6.3806,6.3806,6.3618,6.3618,560800.0
2012-11-15 11:10:00,6.77,6.78,6.77,6.78,257600.0,6.3618,6.3712,6.3618,6.3712,257600.0
2012-11-15 11:15:00,6.78,6.78,6.75,6.75,1156000.0,6.3712,6.3712,6.343,6.343,1156000.0
2012-11-15 11:20:00,6.75,6.77,6.75,6.77,835200.0,6.343,6.3618,6.343,6.3618,835200.0
2012-11-15 11:25:00,6.77,6.77,6.76,6.76,820000.0,6.3618,6.3618,6.3524,6.3524,820000.0
2012-11-15 11:30:00,6.76,6.78,6.76,6.77,726400.0,6.3524,6.3712,6.3524,6.3618,726400.0
2012-11-15 11:35:00,6.76,6.77,6.76,6.77,399200.0,6.3524,6.3618,6.3524,6.3618,399200.0
2012-11-15 11:40:00,6.77,6.78,6.76,6.76,863200.0,6.3618,6.3712,6.3524,6.3524,863200.0
2012-11-15 11:45:00,6.76,6.76,6.72,6.73,3412800.0,6.3524,6.3524,6.3148,6.3242,3412800.0
2012-11-15 11:50:00,6.73,6.74,6.72,6.73,1382400.0,6.3242,6.3336,6.3148,6.3242,1382400.0
2012-11-15 11:55:00,6.73,6.74,6.72,6.74,415200.0,6.3242,6.3336,6.3148,6.3336,415200.0
2012-11-15 12:00:00,6.74,6.75,6.73,6.75,1042400.0,6.3336,6.343,6.3242,6.343,1042400.0
2012-11-15 12:05:00,6.75,6.75,6.74,6.75,355200.0,6.343,6.343,6.3336,6.343,355200.0
2012-11-15 12:10:00,6.75,6.75,6.73,6.74,368800.0,6.343,6.343,6.3242,6.3336,368800.0
2012-11-15 12:15:00,6.73,6.74,6.73,6.74,569600.0,6.3242,6.3336,6.3242,6.3336,569600.0
2012-11-15 12:20:00,6.74,6.74,6.73,6.73,496800.0,6.3336,6.3336,6.3242,6.3242,496800.0
2012-11-15 12:25:00,6.73,6.73,6.72,6.73,524000.0,6.3242,6.3242,6.3148,6.3242,524000.0
2012-11-15 12:30:00,6.73,6.74,6.73,6.74,485600.0,6.3242,6.3336,6.3242,6.3336,485600.0
2012-11-15 12:35:00,6.74,6.77,6.74,6.76,1229600.0,6.3336,6.3618,6.3336,6.3524,1229600.0
2012-11-15 12:40:00,6.76,6.77,6.75,6.75,575200.0,6.3524,6.3618,6.343,6.343,575200.0
2012-11-15 12:45:00,6.75,6.75,6.74,6.75,463200.0,6.343,6.343,6.3336,6.343,463200.0
2012-11-15 12:50:00,6.75,6.75,6.74,6.75,445600.0,6.343,6.343,6.3336,6.343,445600.0
2012-11-15 12:55:00,6.75,6.75,6.74,6.74,188800.0,6.343,6.343,6.3336,6.3336,188800.0
2012-11-15 13:00:00,6.75,6.76,6.74,6.74,620000.0,6.343,6.3524,6.3336,6.3336,620000.0
2012-11-15 13:05:00,6.74,6.76,6.73,6.76,381600.0,6.3336,6.3524,6.3242,6.3524,381600.0
2012-11-15 13:10:00,6.75,6.77,6.75,6.75,346400.0,6.343,6.3618,6.343,6.343,346400.0
2012-11-15 13:15:00,6.76,6.76,6.75,6.76,236800.0,6.3524,6.3524,6.343,6.3524,236800.0
2012-11-15 13:20:00,6.76,6.78,6.75,6.78,897600.0,6.3524,6.3712,6.343,6.3712,897600.0
2012-11-15 13:25:00,6.78,6.79,6.77,6.78,664000.0,6.3712,6.3806,6.3618,6.3712,664000.0
2012-11-15 13:30:00,6.79,6.79,6.78,6.78,648800.0,6.3806,6.3806,6.3712,6.3712,648800.0
2012-11-15 13:35:00,6.78,6.81,6.78,6.8,767200.0,6.3712,6.3994,6.3712,6.39,767200.0
2012-11-15 13:40:00,6.8,6.81,6.8,6.8,1056000.0,6.39,6.3994,6.39,6.39,1056000.0
2012-11-15 13:45:00,6.8,6.81,6.8,6.8,471200.0,6.39,6.3994,6.39,6.39,471200.0
2012-11-15 13:50:00,6.8,6.83,6.8,6.82,1567200.0,6.39,6.4182,6.39,6.4088,1567200.0
2012-11-15 13:55:00,6.82,6.82,6.81,6.81,429600.0,6.4088,6.4088,6.3994,6.3994,429600.0
2012-11-15 14:00:00,6.81,6.81,6.79,6.8,848800.0,6.3994,6.3994,6.3806,6.39,848800.0
2012-11-15 14:05:00,6.8,6.8,6.78,6.78,743200.0,6.39,6.39,6.3712,6.3712,743200.0
2012-11-15 14:10:00,6.78,6.8,6.78,6.79,639200.0,6.3712,6.39,6.3712,6.3806,639200.0
2012-11-15 14:15:00,6.79,6.79,6.77,6.78,695200.0,6.3806,6.3806,6.3618,6.3712,695200.0
2012-11-15 14:20:00,6.78,6.78,6.77,6.78,329600.0,6.3712,6.3712,6.3618,6.3712,329600.0
2012-11-15 14:25:00,6.78,6.79,6.77,6.79,261600.0,6.3712,6.3806,6.3618,6.3806,261600.0
2012-11-15 14:30:00,6.79,6.79,6.76,6.77,433600.0,6.3806,6.3806,6.3524,6.3618,433600.0
2012-11-15 14:35:00,6.77,6.77,6.76,6.77,164000.0,6.3618,6.3618,6.3524,6.3618,164000.0
2012-11-15 14:40:00,6.77,6.78,6.77,6.77,272000.0,6.3618,6.3712,6.3618,6.3618,272000.0
2012-11-15 14:45:00,6.77,6.78,6.77,6.77,183200.0,6.3618,6.3712,6.3618,6.3618,183200.0
2012-11-15 14:50:00,6.77,6.78,6.77,6.78,273600.0,6.3618,6.3712,6.3618,6.3712,273600.0
2012-11-15 14:55:00,6.78,6.79,6.77,6.78,438400.0,6.3712,6.3806,6.3618,6.3712,438400.0
2012-11-15 15:00:00,6.77,6.77,6.74,6.75,1644800.0,6.3618,6.3618,6.3336,6.343,1644800.0
2012-11-15 15:05:00,6.75,6.75,6.73,6.74,950400.0,6.343,6.343,6.3242,6.3336,950400.0
2012-11-15 15:10:00,6.74,6.75,6.74,6.74,522400.0,6.3336,6.343,6.3336,6.3336,522400.0
2012-11-15 15:15:00,6.74,6.76,6.74,6.74,736000.0,6.3336,6.3524,6.3336,6.3336,736000.0
2012-11-15 15:20:00,6.75,6.75,6.74,6.74,172800.0,6.343,6.343,6.3336,6.3336,172800.0
2012-11-15 15:25:00,6.74,6.75,6.73,6.74,320800.0,6.3336,6.343,6.3242,6.3336,320800.0
2012-11-15 15:30:00,6.73,6.74,6.73,6.73,373600.0,6.3242,6.3336,6.3242,6.3242,373600.0
2012-11-15 15:35:00,6.73,6.75,6.72,6.75,776800.0,6.3242,6.343,6.3148,6.343,776800.0
2012-11-15 15:40:00,6.75,6.79,6.75,6.78,2030400.0,6.343,6.3806,6.343,6.3712,2030400.0
2012-11-15 15:45:00,6.78,6.8,6.78,6.79,2592800.0,6.3712,6.39,6.3712,6.3806,2592800.0
2012-11-15 15:50:00,6.79,6.79,6.77,6.77,955200.0,6.3806,6.3806,6.3618,6.3618,955200.0
2012-11-15 15:55:00,6.77,6.79,6.77,6.77,2208000.0,6.3618,6.3806,6.3618,6.3618,2208000.0
2012-11-16 09:30:00,6.79,6.79,6.75,6.77,1402400.0,6.3806,6.3806,6.343,6.3618,1402400.0
2012-11-16 09:35:00,6.76,6.79,6.76,6.79,1088800.0,6.3524,6.3806,6.3524,6.3806,1088800.0
2012-11-16 09:40:00,6.79,6.79,6.76,6.76,492800.0,6.3806,6.3806,6.3524,6.3524,492800.0
2012-11-16 09:45:00,6.76,6.76,6.74,6.75,1095200.0,6.3524,6.3524,6.3336,6.343,1095200.0
2012-11-16 09:50:00,6.75,6.76,6.74,6.74,808800.0,6.343,6.3524,6.3336,6.3336,808800.0
2012-11-16 09:55:00,6.74,6.75,6.72,6.74,1489600.0,6.3336,6.343,6.3148,6.3336,1489600.0
2012-11-16 10:00:00,6.74,6.75,6.69,6.71,2780800.0,6.3336,6.343,6.2866,6.3054,2780800.0
2012-11-16 10:05:00,6.71,6.72,6.69,6.72,1826400.0,6.3054,6.3148,6.2866,6.3148,1826400.0
2012-11-16 10:10:00,6.72,6.73,6.7,6.72,1457600.0,6.3148,6.3242,6.296,6.3148,1457600.0
2012-11-16 10:15:00,6.72,6.75,6.7,6.73,1021600.0,6.3148,6.343,6.296,6.3242,1021600.0
2012-11-16 10:20:00,6.73,6.75,6.72,6.74,955200.0,6.3242,6.343,6.3148,6.3336,955200.0
2012-11-16 10:25:00,6.73,6.75,6.73,6.74,688000.0,6.3242,6.343,6.3242,6.3336,688000.0
2012-11-16 10:30:00,6.75,6.75,6.73,6.74,1052000.0,6.343,6.343,6.3242,6.3336,1052000.0
2012-11-16 10:35:00,6.74,6.76,6.73,6.75,1054400.0,6.3336,6.3524,6.3242,6.343,1054400.0
2012-11-16 10:40:00,6.75,6.76,6.75,6.76,536000.0,6.343,6.3524,6.343,6.3524,536000.0
2012-11-16 10:45:00,6.75,6.75,6.73,6.74,491200.0,6.343,6.343,6.3242,6.3336,491200.0
2012-11-16 10:50:00,6.74,6.74,6.73,6.74,561600.0,6.3336,6.3336,6.3242,6.3336,561600.0
2012-11-16 10:55:00,6.74,6.74,6.73,6.73,460800.0,6.3336,6.3336,6.3242,6.3242,460800.0
2012-11-16 11:00:00,6.73,6.74,6.72,6.74,481600.0,6.3242,6.3336,6.3148,6.3336,481600.0
2012-11-16 11:05:00,6.74,6.75,6.72,6.72,1024000.0,6.3336,6.343,6.3148,6.3148,1024000.0
2012-11-16 11:10:00,6.72,6.73,6.72,6.72,696000.0,6.3148,6.3242,6.3148,6.3148,696000.0
2012-11-16 11:15:00,6.72,6.72,6.7,6.7,832000.0,6.3148,6.3148,6.296,6.296,832000.0
2012-11-16 11:20:00,6.7,6.72,6.7,6.7,892000.0,6.296,6.3148,6.296,6.296,892000.0
2012-11-16 11:25:00,6.7,6.71,6.67,6.68,2493600.0,6.296,6.3054,6.2678,6.2772,2493600.0
2012-11-16 11:30:00,6.68,6.69,6.68,6.69,754400.0,6.2772,6.2866,6.2772,6.2866,754400.0
2012-11-16 11:35:00,6.69,6.71,6.69,6.71,602400.0,6.2866,6.3054,6.2866,6.3054,602400.0
2012-11-16 11:40:00,6.71,6.79,6.7,6.76,5020800.0,6.3054,6.3806,6.296,6.3524,5020800.0
2012-11-16 11:45:00,6.76,6.79,6.73,6.78,2977600.0,6.3524,6.3806,6.3242,6.3712,2977600.0
2012-11-16 11:50:00,6.79,6.81,6.79,6.79,3331200.0,6.3806,6.3994,6.3806,6.3806,3331200.0
2012-11-16 11:55:00,6.79,6.83,6.78,6.82,1760000.0,6.3806,6.4182,6.3712,6.4088,1760000.0
2012-11-16 12:00:00,6.82,6.84,6.82,6.83,2092000.0,6.4088,6.4276,6.4088,6.4182,2092000.0
2012-11-16 12:05:00,6.83,6.83,6.8,6.82,1344800.0,6.4182,6.4182,6.39,6.4088,1344800.0
2012-11-16 12:10:00,6.82,6.83,6.81,6.81,1100000.0,6.4088,6.4182,6.3994,6.3994,1100000.0
2012-11-16 12:15:00,6.81,6.83,6.81,6.82,876000.0,6.3994,6.4182,6.3994,6.4088,876000.0
2012-11-16 12:20:00,6.82,6.83,6.81,6.82,1392000.0,6.4088,6.4182,6.3994,6.4088,1392000.0
2012-11-16 12:25:00,6.82,6.84,6.82,6.83,739200.0,6.4088,6.4276,6.4088,6.4182,739200.0
2012-11-16 12:30:00,6.83,6.86,6.83,6.85,2079200.0,6.4182,6.4464,6.4182,6.437,2079200.0
2012-11-16 12:35:00,6.85,6.86,6.84,6.85,1305600.0,6.437,6.4464,6.4276,6.437,1305600.0
2012-11-16 12:40:00,6.85,6.86,6.83,6.83,898400.0,6.437,6.4464,6.4182,6.4182,898400.0
2012-11-16 12:45:00,6.84,6.85,6.83,6.84,388800.0,6.4276,6.437,6.4182,6.4276,388800.0
2012-11-16 12:50:00,6.84,6.84,6.82,6.82,420000.0,6.4276,6.4276,6.4088,6.4088,420000.0
2012-11-16 12:55:00,6.82,6.83,6.82,6.82,408000.0,6.4088,6.4182,6.4088,6.4088,408000.0
2012-11-16 13:00:00,6.82,6.83,6.81,6.81,1043200.0,6.4088,6.4182,6.3994,6.3994,1043200.0
2012-11-16 13:05:00,6.81,6.83,6.81,6.83,751200.0,6.3994,6.4182,6.3994,6.4182,751200.0
2012-11-16 13:10:00,6.83,6.83,6.81,6.81,334400.0,6.4182,6.4182,6.3994,6.3994,334400.0
2012-11-16 13:15:00,6.81,6.81,6.79,6.8,852000.0,6.3994,6.3994,6.3806,6.39,852000.0
2012-11-16 13:20:00,6.79,6.81,6.79,6.8,581600.0,6.3806,6.3994,6.3806,6.39,581600.0
2012-11-16 13:25:00,6.8,6.82,6.8,6.81,254400.0,6.39,6.4088,6.39,6.3994,254400.0
2012-11-16 13:30:00,6.81,6.82,6.8,6.8,194400.0,6.3994,6.4088,6.39,6.39,194400.0
2012-11-16 13:35:00,6.81,6.81,6.8,6.8,284800.0,6.3994,6.3994,6.39,6.39,284800.0
2012-11-16 13:40:00,6.8,6.81,6.8,6.81,272000.0,6.39,6.3994,6.39,6.3994,272000.0
2012-11-16 13:45:00,6.81,6.81,6.8,6.81,424800.0,6.3994,6.3994,6.39,6.3994,424800.0
2012-11-16 13:50:00,6.81,6.83,6.81,6.82,568800.0,6.3994,6.4182,6.3994,6.4088,568800.0
2012-11-16 13:55:00,6.82,6.84,6.82,6.83,736000.0,6.4088,6.4276,6.4088,6.4182,736000.0
2012-11-16 14:00:00,6.82,6.83,6.81,6.81,475200.0,6.4088,6.4182,6.3994,6.3994,475200.0
2012-11-16 14:05:00,6.82,6.82,6.81,6.82,291200.0,6.4088,6.4088,6.3994,6.4088,291200.0
2012-11-16 14:10:00,6.82,6.82,6.8,6.8,395200.0,6.4088,6.4088,6.39,6.39,395200.0
2012-11-16 14:15:00,6.8,6.8,6.79,6.8,459200.0,6.39,6.39,6.3806,6.39,459200.0
2012-11-16 14:20:00,6.8,6.8,6.78,6.78,465600.0,6.39,6.39,6.3712,6.3712,465600.0
2012-11-16 14:25:00,6.78,6.78,6.77,6.78,537600.0,6.3712,6.3712,6.3618,6.3712,537600.0
2012-11-16 14:30:00,6.78,6.78,6.75,6.76,873600.0,6.3712,6.3712,6.343,6.3524,873600.0
2012-11-16 14:35:00,6.76,6.77,6.76,6.77,384000.0,6.3524,6.3618,6.3524,6.3618,384000.0
2012-11-16 14:40:00,6.77,6.78,6.77,6.78,250400.0,6.3618,6.3712,6.3618,6.3712,250400.0
2012-11-16 14:45:00,6.78,6.8,6.78,6.79,436000.0,6.3712,6.39,6.3712,6.3806,436000.0
2012-11-16 14:50:00,6.79,6.8,6.79,6.8,479200.0,6.3806,6.39,6.3806,6.39,479200.0
2012-11-16 14:55:00,6.8,6.81,6.79,6.8,549600.0,6.39,6.3994,6.3806,6.39,549600.0
2012-11-16 15:00:00,6.8,6.8,6.79,6.79,283200.0,6.39,6.39,6.3806,6.3806,283200.0
2012-11-16 15:05:00,6.79,6.81,6.79,6.81,196000.0,6.3806,6.3994,6.3806,6.3994,196000.0
2012-11-16 15:10:00,6.81,6.81,6.8,6.81,413600.0,6.3994,6.3994,6.39,6.3994,413600.0
2012-11-16 15:15:00,6.81,6.82,6.81,6.81,971200.0,6.3994,6.4088,6.3994,6.3994,971200.0
2012-11-16 15:20:00,6.81,6.83,6.81,6.83,995200.0,6.3994,6.4182,6.3994,6.4182,995200.0
2012-11-16 15:25:00,6.83,6.83,6.82,6.83,492000.0,6.4182,6.4182,6.4088,6.4182,492000.0
2012-11-16 15:30:00,6.83,6.85,6.83,6.84,985600.0,6.4182,6.437,6.4182,6.4276,985600.0
2012-11-16 15:35:00,6.84,6.85,6.83,6.85,638400.0,6.4276,6.437,6.4182,6.437,638400.0
2012-11-16 15:40:00,6.85,6.86,6.85,6.86,978400.0,6.437,6.4464,6.437,6.4464,978400.0
2012-11-16 15:45:00,6.86,6.87,6.83,6.83,1290400.0,6.4464,6.4558,6.4182,6.4182,1290400.0
2012-11-16 15:50:00,6.83,6.84,6.82,6.83,924800.0,6.4182,6.4276,6.4088,6.4182,924800.0
2012-11-16 15:55:00,6.83,6.86,6.83,6.84,2338400.0,6.4182,6.4464,6.4182,6.4276,2338400.0
2012-11-19 09:30:00,7.0,7.01,6.99,7.01,2787200.0,6.578,6.5874,6.5686,6.5874,2787200.0
2012-11-19 09:35:00,7.01,7.04,7.01,7.04,3252000.0,6.5874,6.6155,6.5874,6.6155,3252000.0
2012-11-19 09:40:00,7.04,7.05,7.02,7.02,2130400.0,6.6155,6.6249,6.5967,6.5967,2130400.0
2012-11-19 09:45:00,7.02,7.04,7.02,7.03,1196800.0,6.5967,6.6155,6.5967,6.6061,1196800.0
2012-11-19 09:50:00,7.03,7.05,7.03,7.04,1009600.0,6.6061,6.6249,6.6061,6.6155,1009600.0
2012-11-19 09:55:00,7.04,7.05,7.04,7.04,702400.0,6.6155,6.6249,6.6155,6.6155,702400.0
2012-11-19 10:00:00,7.05,7.06,7.04,7.04,1239200.0,6.6249,6.6343,6.6155,6.6155,1239200.0
2012-11-19 10:05:00,7.04,7.05,7.02,7.02,973600.0,6.6155,6.6249,6.5967,6.5967,973600.0
2012-11-19 10:10:00,7.02,7.04,7.02,7.03,1119200.0,6.5967,6.6155,6.5967,6.6061,1119200.0
2012-11-19 10:15:00,7.03,7.06,7.03,7.05,1420000.0,6.6061,6.6343,6.6061,6.6249,1420000.0
2012-11-19 10:20:00,7.05,7.06,7.04,7.04,1187200.0,6.6249,6.6343,6.6155,6.6155,1187200.0
2012-11-19 10:25:00,7.04,7.05,7.03,7.04,612800.0,6.6155,6.6249,6.6061,6.6155,612800.0
2012-11-19 10:30:00,7.04,7.04,7.03,7.04,531200.0,6.6155,6.6155,6.6061,6.6155,531200.0
2012-11-19 10:35:00,7.04,7.05,7.03,7.04,857600.0,6.6155,6.6249,6.6061,6.6155,857600.0
2012-11-19 10:40:00,7.04,7.06,7.04,7.06,735200.0,6.6155,6.6343,6.6155,6.6343,735200.0
2012-11-19 10:45:00,7.05,7.07,7.05,7.06,1470400.0,6.6249,6.6437,6.6249,6.6343,1470400.0
2012-11-19 10:50:00,7.06,7.06,7.05,7.05,738400.0,6.6343,6.6343,6.6249,6.6249,738400.0
2012-11-19 10:55:00,7.05,7.05,7.05,7.05,204800.0,6.6249,6.6249,6.6249,6.6249,204800.0
2012-11-19 11:00:00,7.05,7.06,7.04,7.04,485600.0,6.6249,6.6343,6.6155,6.6155,485600.0
2012-11-19 11:05:00,7.04,7.05,7.04,7.04,537600.0,6.6155,6.6249,6.6155,6.6155,537600.0
2012-11-19 11:10:00,7.04,7.05,7.04,7.05,473600.0,6.6155,6.6249,6.6155,6.6249,473600.0
2012-11-19 11:15:00,7.05,7.06,7.05,7.05,599200.0,6.6249,6.6343,6.6249,6.6249,599200.0
2012-11-19 11:20:00,7.05,7.06,7.05,7.05,436000.0,6.6249,6.6343,6.6249,6.6249,436000.0
2012-11-19 11:25:00,7.05,7.06,7.05,7.05,202400.0,6.6249,6.6343,6.6249,6.6249,202400.0
2012-11-19 11:30:00,7.06,7.06,7.04,7.05,283200.0,6.6343,6.6343,6.6155,6.6249,283200.0
2012-11-19 11:35:00,7.05,7.05,7.05,7.05,304000.0,6.6249,6.6249,6.6249,6.6249,304000.0
2012-11-19 11:40:00,7.05,7.05,7.04,7.05,200800.0,6.6249,6.6249,6.6155,6.6249,200800.0
2012-11-19 11:45:00,7.05,7.05,7.04,7.05,468800.0,6.6249,6.6249,6.6155,6.6249,468800.0
2012-11-19 11:50:00,7.05,7.05,7.05,7.05,371200.0,6.6249,6.6249,6.6249,6.6249,371200.0
2012-11-19 11:55:00,7.05,7.06,7.05,7.06,360000.0,6.6249,6.6343,6.6249,6.6343,360000.0
2012-11-19 12:00:00,7.06,7.08,7.06,7.07,464000.0,6.6343,6.6531,6.6343,6.6437,464000.0
2012-11-19 12:05:00,7.07,7.08,7.07,7.07,456000.0,6.6437,6.6531,6.6437,6.6437,456000.0
2012-11-19 12:10:00,7.07,7.08,7.07,7.07,191200.0,6.6437,6.6531,6.6437,6.6437,191200.0
2012-11-19 12:15:00,7.08,7.08,7.07,7.07,138400.0,6.6531,6.6531,6.6437,6.6437,138400.0
2012-11-19 12:20:00,7.07,7.08,7.07,7.07,100800.0,6.6437,6.6531,6.6437,6.6437,100800.0
2012-11-19 12:25:00,7.07,7.07,7.07,7.07,260800.0,6.6437,6.6437,6.6437,6.6437,260800.0
2012-11-19 12:30:00,7.07,7.08,7.07,7.07,256800.0,6.6437,6.6531,6.6437,6.6437,256800.0
2012-11-19 12:35:00,7.07,7.08,7.07,7.07,169600.0,6.6437,6.6531,6.6437,6.6437,169600.0
2012-11-19 12:40:00,7.07,7.07,7.07,7.07,625600.0,6.6437,6.6437,6.6437,6.6437,625600.0
2012-11-19 12:45:00,7.07,7.07,7.06,7.06,433600.0,6.6437,6.6437,6.6343,6.6343,433600.0
2012-11-19 12:50:00,7.06,7.06,7.06,7.06,140000.0,6.6343,6.6343,6.6343,6.6343,140000.0
2012-11-19 12:55:00,7.06,7.07,7.06,7.06,197600.0,6.6343,6.6437,6.6343,6.6343,197600.0
2012-11-19 13:00:00,7.07,7.07,7.06,7.07,166400.0,6.6437,6.6437,6.6343,6.6437,166400.0
2012-11-19 13:05:00,7.07,7.07,7.06,7.06,340000.0,6.6437,6.6437,6.6343,6.6343,340000.0
2012-11-19 13:10:00,7.06,7.06,7.06,7.06,133600.0,6.6343,6.6343,6.6343,6.6343,133600.0
2012-11-19 13:15:00,7.06,7.06,7.05,7.05,492800.0,6.6343,6.6343,6.6249,6.6249,492800.0
2012-11-19 13:20:00,7.05,7.05,7.04,7.05,223200.0,6.6249,6.6249,6.6155,6.6249,223200.0
2012-11-19 13:25:00,7.05,7.05,7.05,7.05,135200.0,6.6249,6.6249,6.6249,6.6249,135200.0
2012-11-19 13:30:00,7.05,7.06,7.05,7.05,62400.0,6.6249,6.6343,6.6249,6.6249,62400.0
2012-11-19 13:35:00,7.06,7.06,7.05,7.05,152000.0,6.6343,6.6343,6.6249,6.6249,152000.0
2012-11-19 13:40:00,7.05,7.05,7.04,7.04,204000.0,6.6249,6.6249,6.6155,6.6155,204000.0
2012-11-19 13:45:00,7.04,7.05,7.04,7.05,341600.0,6.6155,6.6249,6.6155,6.6249,341600.0
2012-11-19 13:50:00,7.04,7.05,7.04,7.05,243200.0,6.6155,6.6249,6.6155,6.6249,243200.0
2012-11-19 13:55:00,7.05,7.05,7.05,7.05,178400.0,6.6249,6.6249,6.6249,6.6249,178400.0
2012-11-19 14:00:00,7.05,7.06,7.05,7.06,180800.0,6.6249,6.6343,6.6249,6.6343,180800.0
2012-11-19 14:05:00,7.06,7.06,7.06,7.06,162400.0,6.6343,6.6343,6.6343,6.6343,162400.0
2012-11-19 14:10:00,7.06,7.06,7.05,7.06,194400.0,6.6343,6.6343,6.6249,6.6343,194400.0
2012-11-19 14:15:00,7.06,7.06,7.05,7.06,214400.0,6.6343,6.6343,6.6249,6.6343,214400.0
2012-11-19 14:20:00,7.06,7.07,7.06,7.06,206400.0,6.6343,6.6437,6.6343,6.6343,206400.0
2012-11-19 14:25:00,7.06,7.06,7.06,7.06,157600.0,6.6343,6.6343,6.6343,6.6343,157600.0
2012-11-19 14:30:00,7.06,7.06,7.06,7.06,243200.0,6.6343,6.6343,6.6343,6.6343,243200.0
2012-11-19 14:35:00,7.06,7.06,7.05,7.06,425600.0,6.6343,6.6343,6.6249,6.6343,425600.0
2012-11-19 14:40:00,7.06,7.08,7.06,7.07,441600.0,6.6343,6.6531,6.6343,6.6437,441600.0
2012-11-19 14:45:00,7.07,7.09,7.07,7.08,484800.0,6.6437,6.6625,6.6437,6.6531,484800.0
2012-11-19 14:50:00,7.08,7.09,7.08,7.08,238400.0,6.6531,6.6625,6.6531,6.6531,238400.0
2012-11-19 14:55:00,7.08,7.09,7.08,7.08,827200.0,6.6531,6.6625,6.6531,6.6531,827200.0
2012-11-19 15:00:00,7.08,7.08,7.07,7.08,411200.0,6.6531,6.6531,6.6437,6.6531,411200.0
2012-11-19 15:05:00,7.08,7.08,7.07,7.07,354400.0,6.6531,6.6531,6.6437,6.6437,354400.0
2012-11-19 15:10:00,7.07,7.09,7.07,7.08,515200.0,6.6437,6.6625,6.6437,6.6531,515200.0
2012-11-19 15:15:00,7.08,7.08,7.08,7.08,440800.0,6.6531,6.6531,6.6531,6.6531,440800.0
2012-11-19 15:20:00,7.08,7.09,7.08,7.09,476000.0,6.6531,6.6625,6.6531,6.6625,476000.0
2012-11-19 15:25:00,7.09,7.09,7.08,7.08,517600.0,6.6625,6.6625,6.6531,6.6531,517600.0
2012-11-19 15:30:00,7.08,7.09,7.08,7.09,314400.0,6.6531,6.6625,6.6531,6.6625,314400.0
2012-11-19 15:35:00,7.09,7.09,7.08,7.08,298400.0,6.6625,6.6625,6.6531,6.6531,298400.0
2012-11-19 15:40:00,7.08,7.08,7.07,7.07,531200.0,6.6531,6.6531,6.6437,6.6437,531200.0
2012-11-19 15:45:00,7.07,7.09,7.07,7.08,600800.0,6.6437,6.6625,6.6437,6.6531,600800.0
2012-11-19 15:50:00,7.08,7.11,7.08,7.11,1988000.0,6.6531,6.6813,6.6531,6.6813,1988000.0
2012-11-19 15:55:00,7.11,7.12,7.1,7.12,2113600.0,6.6813,6.6907,6.6719,6.6907,2113600.0
2012-11-20 09:30:00,7.09,7.1,7.06,7.07,1001600.0,6.6625,6.6719,6.6343,6.6437,1001600.0
2012-11-20 09:35:00,7.07,7.08,7.06,7.07,612000.0,6.6437,6.6531,6.6343,6.6437,612000.0
2012-11-20 09:40:00,7.07,7.07,7.05,7.06,602400.0,6.6437,6.6437,6.6249,6.6343,602400.0
2012-11-20 09:45:00,7.06,7.08,7.06,7.08,708800.0,6.6343,6.6531,6.6343,6.6531,708800.0
2012-11-20 09:50:00,7.08,7.09,7.07,7.07,491200.0,6.6531,6.6625,6.6437,6.6437,491200.0
2012-11-20 09:55:00,7.08,7.1,7.07,7.09,787200.0,6.6531,6.6719,6.6437,6.6625,787200.0
2012-11-20 10:00:00,7.09,7.1,7.09,7.09,944800.0,6.6625,6.6719,6.6625,6.6625,944800.0
2012-11-20 10:05:00,7.09,7.09,7.08,7.08,592800.0,6.6625,6.6625,6.6531,6.6531,592800.0
2012-11-20 10:10:00,7.08,7.1,7.08,7.1,588000.0,6.6531,6.6719,6.6531,6.6719,588000.0
2012-11-20 10:15:00,7.1,7.12,7.1,7.11,896000.0,6.6719,6.6907,6.6719,6.6813,896000.0
2012-11-20 10:20:00,7.12,7.12,7.1,7.11,822400.0,6.6907,6.6907,6.6719,6.6813,822400.0
2012-11-20 10:25:00,7.11,7.11,7.1,7.11,504800.0,6.6813,6.6813,6.6719,6.6813,504800.0
2012-11-20 10:30:00,7.11,7.12,7.11,7.12,285600.0,6.6813,6.6907,6.6813,6.6907,285600.0
2012-11-20 10:35:00,7.12,7.13,7.11,7.12,1121600.0,6.6907,6.7001,6.6813,6.6907,1121600.0
2012-11-20 10:40:00,7.12,7.13,7.11,7.12,312000.0,6.6907,6.7001,6.6813,6.6907,312000.0
2012-11-20 10:45:00,7.11,7.13,7.11,7.12,316000.0,6.6813,6.7001,6.6813,6.6907,316000.0
2012-11-20 10:50:00,7.12,7.12,7.1,7.11,204000.0,6.6907,6.6907,6.6719,6.6813,204000.0
2012-11-20 10:55:00,7.11,7.11,7.1,7.1,335200.0,6.6813,6.6813,6.6719,6.6719,335200.0
2012-11-20 11:00:00,7.1,7.1,7.09,7.09,688000.0,6.6719,6.6719,6.6625,6.6625,688000.0
2012-11-20 11:05:00,7.09,7.1,7.09,7.09,581600.0,6.6625,6.6719,6.6625,6.6625,581600.0
2012-11-20 11:10:00,7.09,7.1,7.09,7.1,353600.0,6.6625,6.6719,6.6625,6.6719,353600.0
2012-11-20 11:15:00,7.1,7.11,7.1,7.1,247200.0,6.6719,6.6813,6.6719,6.6719,247200.0
2012-11-20 11:20:00,7.11,7.12,7.11,7.12,230400.0,6.6813,6.6907,6.6813,6.6907,230400.0
2012-11-20 11:25:00,7.12,7.12,7.12,7.12,255200.0,6.6907,6.6907,6.6907,6.6907,255200.0
2012-11-20 11:30:00,7.12,7.12,7.11,7.11,287200.0,6.6907,6.6907,6.6813,6.6813,287200.0
2012-11-20 11:35:00,7.12,7.12,7.11,7.11,188800.0,6.6907,6.6907,6.6813,6.6813,188800.0
2012-11-20 11:40:00,7.11,7.12,7.11,7.12,97600.0,6.6813,6.6907,6.6813,6.6907,97600.0
2012-11-20 11:45:00,7.12,7.13,7.11,7.12,266400.0,6.6907,6.7001,6.6813,6.6907,266400.0
2012-11-20 11:50:00,7.12,7.14,7.11,7.14,460000.0,6.6907,6.7095,6.6813,6.7095,460000.0
2012-11-20 11:55:00,7.14,7.14,7.13,7.14,704000.0,6.7095,6.7095,6.7001,6.7095,704000.0
2012-11-20 12:00:00,7.14,7.15,7.14,7.14,618400.0,6.7095,6.7189,6.7095,6.7095,618400.0
2012-11-20 12:05:00,7.14,7.14,7.13,7.13,324800.0,6.7095,6.7095,6.7001,6.7001,324800.0
2012-11-20 12:10:00,7.13,7.14,7.13,7.14,228800.0,6.7001,6.7095,6.7001,6.7095,228800.0
2012-11-20 12:15:00,7.13,7.13,7.12,7.12,373600.0,6.7001,6.7001,6.6907,6.6907,373600.0
2012-11-20 12:20:00,7.12,7.13,7.12,7.13,230400.0,6.6907,6.7001,6.6907,6.7001,230400.0
2012-11-20 12:25:00,7.12,7.13,7.11,7.12,211200.0,6.6907,6.7001,6.6813,6.6907,211200.0
2012-11-20 12:30:00,7.12,7.12,7.11,7.11,185600.0,6.6907,6.6907,6.6813,6.6813,185600.0
2012-11-20 12:35:00,7.12,7.12,7.11,7.11,368800.0,6.6907,6.6907,6.6813,6.6813,368800.0
2012-11-20 12:40:00,7.11,7.11,7.1,7.11,339200.0,6.6813,6.6813,6.6719,6.6813,339200.0
2012-11-20 12:45:00,7.11,7.11,7.1,7.11,118400.0,6.6813,6.6813,6.6719,6.6813,118400.0
2012-11-20 12:50:00,7.11,7.12,7.11,7.12,185600.0,6.6813,6.6907,6.6813,6.6907,185600.0
2012-11-20 12:55:00,7.12,7.12,7.11,7.11,128800.0,6.6907,6.6907,6.6813,6.6813,128800.0
2012-11-20 13:00:00,7.12,7.12,7.09,7.09,469600.0,6.6907,6.6907,6.6625,6.6625,469600.0
2012-11-20 13:05:00,7.09,7.1,7.08,7.08,462400.0,6.6625,6.6719,6.6531,6.6531,462400.0
2012-11-20 13:10:00,7.08,7.08,7.03,7.04,1763200.0,6.6531,6.6531,6.6061,6.6155,1763200.0
2012-11-20 13:15:00,7.05,7.07,7.04,7.06,621600.0,6.6249,6.6437,6.6155,6.6343,621600.0
2012-11-20 13:20:00,7.06,7.07,7.05,7.06,253600.0,6.6343,6.6437,6.6249,6.6343,253600.0
2012-11-20 13:25:00,7.06,7.06,7.01,7.01,913600.0,6.6343,6.6343,6.5874,6.5874,913600.0
2012-11-20 13:30:00,7.01,7.03,7.01,7.03,940000.0,6.5874,6.6061,6.5874,6.6061,940000.0
2012-11-20 13:35:00,7.03,7.05,7.03,7.05,329600.0,6.6061,6.6249,6.6061,6.6249,329600.0
2012-11-20 13:40:00,7.05,7.05,7.03,7.04,1439200.0,6.6249,6.6249,6.6061,6.6155,1439200.0
2012-11-20 13:45:00,7.04,7.06,7.03,7.06,221600.0,6.6155,6.6343,6.6061,6.6343,221600.0
2012-11-20 13:50:00,7.06,7.06,7.05,7.06,160800.0,6.6343,6.6343,6.6249,6.6343,160800.0
2012-11-20 13:55:00,7.06,7.07,7.05,7.07,1043200.0,6.6343,6.6437,6.6249,6.6437,1043200.0
2012-11-20 14:00:00,7.06,7.07,7.06,7.06,148800.0,6.6343,6.6437,6.6343,6.6343,148800.0
2012-11-20 14:05:00,7.06,7.07,7.06,7.06,135200.0,6.6343,6.6437,6.6343,6.6343,135200.0
2012-11-20 14:10:00,7.07,7.08,7.07,7.08,409600.0,6.6437,6.6531,6.6437,6.6531,409600.0
2012-11-20 14:15:00,7.08,7.09,7.07,7.07,391200.0,6.6531,6.6625,6.6437,6.6437,391200.0
2012-11-20 14:20:00,7.07,7.08,7.07,7.07,172800.0,6.6437,6.6531,6.6437,6.6437,172800.0
2012-11-20 14:25:00,7.08,7.09,7.08,7.09,584000.0,6.6531,6.6625,6.6531,6.6625,584000.0
2012-11-20 14:30:00,7.09,7.09,7.08,7.08,160000.0,6.6625,6.6625,6.6531,6.6531,160000.0
2012-11-20 14:35:00,7.09,7.09,7.06,7.07,301600.0,6.6625,6.6625,6.6343,6.6437,301600.0
2012-11-20 14:40:00,7.07,7.07,7.06,7.06,140800.0,6.6437,6.6437,6.6343,6.6343,140800.0
2012-11-20 14:45:00,7.07,7.09,7.07,7.08,342400.0,6.6437,6.6625,6.6437,6.6531,342400.0
2012-11-20 14:50:00,7.08,7.09,7.08,7.08,234400.0,6.6531,6.6625,6.6531,6.6531,234400.0
2012-11-20 14:55:00,7.09,7.09,7.08,7.08,308000.0,6.6625,6.6625,6.6531,6.6531,308000.0
2012-11-20 15:00:00,7.08,7.1,7.08,7.1,720800.0,6.6531,6.6719,6.6531,6.6719,720800.0
2012-11-20 15:05:00,7.1,7.1,7.09,7.1,259200.0,6.6719,6.6719,6.6625,6.6719,259200.0
2012-11-20 15:10:00,7.1,7.11,7.1,7.11,251200.0,6.6719,6.6813,6.6719,6.6813,251200.0
2012-11-20 15:15:00,7.11,7.11,7.1,7.1,282400.0,6.6813,6.6813,6.6719,6.6719,282400.0
2012-11-20 15:20:00,7.1,7.1,7.09,7.1,287200.0,6.6719,6.6719,6.6625,6.6719,287200.0
2012-11-20 15:25:00,7.1,7.1,7.09,7.09,349600.0,6.6719,6.6719,6.6625,6.6625,349600.0
2012-11-20 15:30:00,7.1,7.11,7.1,7.1,447200.0,6.6719,6.6813,6.6719,6.6719,447200.0
2012-11-20 15:35:00,7.11,7.11,7.09,7.1,228800.0,6.6813,6.6813,6.6625,6.6719,228800.0
2012-11-20 15:40:00,7.1,7.1,7.09,7.09,152000.0,6.6719,6.6719,6.6625,6.6625,152000.0
2012-11-20 15:45:00,7.09,7.11,7.09,7.1,320000.0,6.6625,6.6813,6.6625,6.6719,320000.0
2012-11-20 15:50:00,7.1,7.12,7.1,7.12,611200.0,6.6719,6.6907,6.6719,6.6907,611200.0
2012-11-20 15:55:00,7.12,7.13,7.11,7.13,1324800.0,6.6907,6.7001,6.6813,6.7001,1324800.0
2012-11-21 09:30:00,7.13,7.15,7.12,7.14,938400.0,6.7001,6.7189,6.6907,6.7095,938400.0
2012-11-21 09:35:00,7.14,7.15,7.13,7.15,1733600.0,6.7095,6.7189,6.7001,6.7189,1733600.0
2012-11-21 09:40:00,7.15,7.16,7.14,7.14,1353600.0,6.7189,6.7283,6.7095,6.7095,1353600.0
2012-11-21 09:45:00,7.14,7.15,7.13,7.15,828000.0,6.7095,6.7189,6.7001,6.7189,828000.0
2012-11-21 09:50:00,7.15,7.15,7.13,7.14,694400.0,6.7189,6.7189,6.7001,6.7095,694400.0
2012-11-21 09:55:00,7.13,7.15,7.13,7.15,491200.0,6.7001,6.7189,6.7001,6.7189,491200.0
2012-11-21 10:00:00,7.15,7.15,7.13,7.13,1302400.0,6.7189,6.7189,6.7001,6.7001,1302400.0
2012-11-21 10:05:00,7.13,7.14,7.11,7.12,1468000.0,6.7001,6.7095,6.6813,6.6907,1468000.0
2012-11-21 10:10:00,7.12,7.12,7.11,7.12,762400.0,6.6907,6.6907,6.6813,6.6907,762400.0
2012-11-21 10:15:00,7.12,7.13,7.12,7.12,633600.0,6.6907,6.7001,6.6907,6.6907,633600.0
2012-11-21 10:20:00,7.12,7.13,7.12,7.12,1116800.0,6.6907,6.7001,6.6907,6.6907,1116800.0
2012-11-21 10:25:00,7.12,7.13,7.11,7.13,762400.0,6.6907,6.7001,6.6813,6.7001,762400.0
2012-11-21 10:30:00,7.13,7.13,7.12,7.13,711200.0,6.7001,6.7001,6.6907,6.7001,711200.0
2012-11-21 10:35:00,7.13,7.14,7.12,7.13,866400.0,6.7001,6.7095,6.6907,6.7001,866400.0
2012-11-21 10:40:00,7.13,7.13,7.11,7.12,453600.0,6.7001,6.7001,6.6813,6.6907,453600.0
2012-11-21 10:45:00,7.12,7.12,7.11,7.12,515200.0,6.6907,6.6907,6.6813,6.6907,515200.0
2012-11-21 10:50:00,7.12,7.12,7.11,7.12,284000.0,6.6907,6.6907,6.6813,6.6907,284000.0
2012-11-21 10:55:00,7.13,7.13,7.12,7.12,878400.0,6.7001,6.7001,6.6907,6.6907,878400.0
2012-11-21 11:00:00,7.12,7.13,7.12,7.12,244000.0,6.6907,6.7001,6.6907,6.6907,244000.0
2012-11-21 11:05:00,7.12,7.14,7.12,7.13,576800.0,6.6907,6.7095,6.6907,6.7001,576800.0
2012-11-21 11:10:00,7.13,7.14,7.13,7.14,349600.0,6.7001,6.7095,6.7001,6.7095,349600.0
2012-11-21 11:15:00,7.14,7.14,7.13,7.14,388800.0,6.7095,6.7095,6.7001,6.7095,388800.0
2012-11-21 11:20:00,7.13,7.14,7.13,7.13,164800.0,6.7001,6.7095,6.7001,6.7001,164800.0
2012-11-21 11:25:00,7.13,7.14,7.13,7.13,405600.0,6.7001,6.7095,6.7001,6.7001,405600.0
2012-11-21 11:30:00,7.14,7.14,7.13,7.13,228000.0,6.7095,6.7095,6.7001,6.7001,228000.0
2012-11-21 11:35:00,7.13,7.13,7.12,7.13,240000.0,6.7001,6.7001,6.6907,6.7001,240000.0
2012-11-21 11:40:00,7.13,7.13,7.12,7.13,244000.0,6.7001,6.7001,6.6907,6.7001,244000.0
2012-11-21 11:45:00,7.13,7.13,7.12,7.12,198400.0,6.7001,6.7001,6.6907,6.6907,198400.0
2012-11-21 11:50:00,7.12,7.13,7.12,7.12,226400.0,6.6907,6.7001,6.6907,6.6907,226400.0
2012-11-21 11:55:00,7.12,7.13,7.12,7.12,205600.0,6.6907,6.7001,6.6907,6.6907,205600.0
2012-11-21 12:00:00,7.12,7.13,7.12,7.12,188800.0,6.6907,6.7001,6.6907,6.6907,188800.0
2012-11-21 12:05:00,7.12,7.13,7.12,7.13,313600.0,6.6907,6.7001,6.6907,6.7001,313600.0
2012-11-21 12:10:00,7.13,7.14,7.13,7.13,264000.0,6.7001,6.7095,6.7001,6.7001,264000.0
2012-11-21 12:15:00,7.14,7.14,7.13,7.13,292800.0,6.7095,6.7095,6.7001,6.7001,292800.0
2012-11-21 12:20:00,7.13,7.14,7.13,7.14,312800.0,6.7001,6.7095,6.7001,6.7095,312800.0
2012-11-21 12:25:00,7.14,7.15,7.14,7.15,600800.0,6.7095,6.7189,6.7095,6.7189,600800.0
2012-11-21 12:30:00,7.15,7.15,7.14,7.15,394400.0,6.7189,6.7189,6.7095,6.7189,394400.0
2012-11-21 12:35:00,7.15,7.15,7.15,7.15,752000.0,6.7189,6.7189,6.7189,6.7189,752000.0
2012-11-21 12:40:00,7.15,7.16,7.15,7.16,1785600.0,6.7189,6.7283,6.7189,6.7283,1785600.0
2012-11-21 12:45:00,7.16,7.16,7.16,7.16,481600.0,6.7283,6.7283,6.7283,6.7283,481600.0
2012-11-21 12:50:00,7.15,7.16,7.15,7.15,320000.0,6.7189,6.7283,6.7189,6.7189,320000.0
2012-11-21 12:55:00,7.15,7.15,7.15,7.15,98400.0,6.7189,6.7189,6.7189,6.7189,98400.0
2012-11-21 13:00:00,7.15,7.15,7.14,7.14,181600.0,6.7189,6.7189,6.7095,6.7095,181600.0
2012-11-21 13:05:00,7.14,7.15,7.14,7.15,57600.0,6.7095,6.7189,6.7095,6.7189,57600.0
2012-11-21 13:10:00,7.15,7.15,7.15,7.15,100000.0,6.7189,6.7189,6.7189,6.7189,100000.0
2012-11-21 13:15:00,7.15,7.15,7.14,7.14,88000.0,6.7189,6.7189,6.7095,6.7095,88000.0
2012-11-21 13:20:00,7.15,7.15,7.14,7.15,179200.0,6.7189,6.7189,6.7095,6.7189,179200.0
2012-11-21 13:25:00,7.15,7.15,7.15,7.15,92800.0,6.7189,6.7189,6.7189,6.7189,92800.0
2012-11-21 13:30:00,7.15,7.15,7.15,7.15,177600.0,6.7189,6.7189,6.7189,6.7189,177600.0
2012-11-21 13:35:00,7.15,7.16,7.15,7.16,268000.0,6.7189,6.7283,6.7189,6.7283,268000.0
2012-11-21 13:40:00,7.16,7.16,7.15,7.16,182400.0,6.7283,6.7283,6.7189,6.7283,182400.0
2012-11-21 13:45:00,7.16,7.16,7.15,7.16,206400.0,6.7283,6.7283,6.7189,6.7283,206400.0
2012-11-21 13:50:00,7.16,7.16,7.15,7.16,1299200.0,6.7283,6.7283,6.7189,6.7283,1299200.0
2012-11-21 13:55:00,7.16,7.16,7.15,7.16,1059200.0,6.7283,6.7283,6.7189,6.7283,1059200.0
2012-11-21 14:00:00,7.16,7.16,7.15,7.15,87200.0,6.7283,6.7283,6.7189,6.7189,87200.0
2012-11-21 14:05:00,7.15,7.16,7.15,7.16,90400.0,6.7189,6.7283,6.7189,6.7283,90400.0
2012-11-21 14:10:00,7.16,7.16,7.15,7.15,246400.0,6.7283,6.7283,6.7189,6.7189,246400.0
2012-11-21 14:15:00,7.16,7.16,7.14,7.15,308000.0,6.7283,6.7283,6.7095,6.7189,308000.0
2012-11-21 14:20:00,7.15,7.15,7.14,7.14,93600.0,6.7189,6.7189,6.7095,6.7095,93600.0
2012-11-21 14:25:00,7.14,7.15,7.14,7.15,499200.0,6.7095,6.7189,6.7095,6.7189,499200.0
2012-11-21 14:30:00,7.15,7.15,7.14,7.15,74400.0,6.7189,6.7189,6.7095,6.7189,74400.0
2012-11-21 14:35:00,7.15,7.15,7.15,7.15,107200.0,6.7189,6.7189,6.7189,6.7189,107200.0
2012-11-21 14:40:00,7.15,7.15,7.15,7.15,84800.0,6.7189,6.7189,6.7189,6.7189,84800.0
2012-11-21 14:45:00,7.15,7.15,7.14,7.15,233600.0,6.7189,6.7189,6.7095,6.7189,233600.0
2012-11-21 14:50:00,7.15,7.15,7.14,7.15,76800.0,6.7189,6.7189,6.7095,6.7189,76800.0
2012-11-21 14:55:00,7.15,7.15,7.14,7.15,161600.0,6.7189,6.7189,6.7095,6.7189,161600.0
2012-11-21 15:00:00,7.15,7.15,7.14,7.15,273600.0,6.7189,6.7189,6.7095,6.7189,273600.0
2012-11-21 15:05:00,7.15,7.16,7.15,7.15,280000.0,6.7189,6.7283,6.7189,6.7189,280000.0
2012-11-21 15:10:00,7.16,7.16,7.15,7.15,32000.0,6.7283,6.7283,6.7189,6.7189,32000.0
2012-11-21 15:15:00,7.15,7.16,7.15,7.16,140000.0,6.7189,6.7283,6.7189,6.7283,140000.0
2012-11-21 15:20:00,7.16,7.16,7.15,7.15,118400.0,6.7283,6.7283,6.7189,6.7189,118400.0
2012-11-21 15:25:00,7.15,7.15,7.14,7.14,389600.0,6.7189,6.7189,6.7095,6.7095,389600.0
2012-11-21 15:30:00,7.14,7.14,7.14,7.14,167200.0,6.7095,6.7095,6.7095,6.7095,167200.0
2012-11-21 15:35:00,7.14,7.15,7.14,7.14,247200.0,6.7095,6.7189,6.7095,6.7095,247200.0
2012-11-21 15:40:00,7.14,7.15,7.14,7.15,568000.0,6.7095,6.7189,6.7095,6.7189,568000.0
2012-11-21 15:45:00,7.15,7.16,7.15,7.15,607200.0,6.7189,6.7283,6.7189,6.7189,607200.0
2012-11-21 15:50:00,7.15,7.15,7.14,7.15,622400.0,6.7189,6.7189,6.7095,6.7189,622400.0
2012-11-21 15:55:00,7.15,7.16,7.15,7.16,1051200.0,6.7189,6.7283,6.7189,6.7283,1051200.0
2012-11-23 09:30:00,7.22,7.23,7.22,7.22,1472000.0,6.7847,6.7941,6.7847,6.7847,1472000.0
2012-11-23 09:35:00,7.22,7.23,7.21,7.21,1136800.0,6.7847,6.7941,6.7753,6.7753,1136800.0
2012-11-23 09:40:00,7.21,7.23,7.21,7.22,685600.0,6.7753,6.7941,6.7753,6.7847,685600.0
2012-11-23 09:45:00,7.22,7.23,7.21,7.23,670400.0,6.7847,6.7941,6.7753,6.7941,670400.0
2012-11-23 09:50:00,7.23,7.23,7.22,7.23,669600.0,6.7941,6.7941,6.7847,6.7941,669600.0
2012-11-23 09:55:00,7.23,7.24,7.22,7.24,471200.0,6.7941,6.8035,6.7847,6.8035,471200.0
2012-11-23 10:00:00,7.23,7.25,7.23,7.25,1304800.0,6.7941,6.8129,6.7941,6.8129,1304800.0
2012-11-23 10:05:00,7.25,7.25,7.24,7.25,338400.0,6.8129,6.8129,6.8035,6.8129,338400.0
2012-11-23 10:10:00,7.25,7.26,7.25,7.26,2061600.0,6.8129,6.8223,6.8129,6.8223,2061600.0
2012-11-23 10:15:00,7.26,7.27,7.26,7.27,764800.0,6.8223,6.8317,6.8223,6.8317,764800.0
2012-11-23 10:20:00,7.27,7.29,7.27,7.28,1196800.0,6.8317,6.8505,6.8317,6.8411,1196800.0
2012-11-23 10:25:00,7.28,7.3,7.28,7.29,925600.0,6.8411,6.8599,6.8411,6.8505,925600.0
2012-11-23 10:30:00,7.29,7.29,7.28,7.28,682400.0,6.8505,6.8505,6.8411,6.8411,682400.0
2012-11-23 10:35:00,7.28,7.28,7.28,7.28,560000.0,6.8411,6.8411,6.8411,6.8411,560000.0
2012-11-23 10:40:00,7.28,7.28,7.27,7.27,506400.0,6.8411,6.8411,6.8317,6.8317,506400.0
2012-11-23 10:45:00,7.27,7.28,7.27,7.28,369600.0,6.8317,6.8411,6.8317,6.8411,369600.0
2012-11-23 10:50:00,7.28,7.28,7.28,7.28,305600.0,6.8411,6.8411,6.8411,6.8411,305600.0
2012-11-23 10:55:00,7.28,7.28,7.28,7.28,384000.0,6.8411,6.8411,6.8411,6.8411,384000.0
2012-11-23 11:00:00,7.28,7.29,7.28,7.28,367200.0,6.8411,6.8505,6.8411,6.8411,367200.0
2012-11-23 11:05:00,7.28,7.29,7.28,7.28,232800.0,6.8411,6.8505,6.8411,6.8411,232800.0
2012-11-23 11:10:00,7.29,7.29,7.29,7.29,382400.0,6.8505,6.8505,6.8505,6.8505,382400.0
2012-11-23 11:15:00,7.29,7.29,7.29,7.29,166400.0,6.8505,6.8505,6.8505,6.8505,166400.0
2012-11-23 11:20:00,7.29,7.29,7.29,7.29,268800.0,6.8505,6.8505,6.8505,6.8505,268800.0
2012-11-23 11:25:00,7.29,7.29,7.28,7.28,250400.0,6.8505,6.8505,6.8411,6.8411,250400.0
2012-11-23 11:30:00,7.29,7.29,7.29,7.29,225600.0,6.8505,6.8505,6.8505,6.8505,225600.0
2012-11-23 11:35:00,7.29,7.29,7.29,7.29,334400.0,6.8505,6.8505,6.8505,6.8505,334400.0
2012-11-23 11:40:00,7.29,7.29,7.28,7.28,238400.0,6.8505,6.8505,6.8411,6.8411,238400.0
2012-11-23 11:45:00,7.28,7.28,7.27,7.27,220000.0,6.8411,6.8411,6.8317,6.8317,220000.0
2012-11-23 11:50:00,7.27,7.28,7.27,7.27,173600.0,6.8317,6.8411,6.8317,6.8317,173600.0
2012-11-23 11:55:00,7.27,7.28,7.27,7.28,156000.0,6.8317,6.8411,6.8317,6.8411,156000.0
2012-11-23 12:00:00,7.27,7.28,7.27,7.27,368000.0,6.8317,6.8411,6.8317,6.8317,368000.0
2012-11-23 12:05:00,7.27,7.28,7.27,7.27,409600.0,6.8317,6.8411,6.8317,6.8317,409600.0
2012-11-23 12:10:00,7.27,7.27,7.27,7.27,320800.0,6.8317,6.8317,6.8317,6.8317,320800.0
2012-11-23 12:15:00,7.27,7.27,7.26,7.26,280800.0,6.8317,6.8317,6.8223,6.8223,280800.0
2012-11-23 12:20:00,7.26,7.28,7.26,7.27,841600.0,6.8223,6.8411,6.8223,6.8317,841600.0
2012-11-23 12:25:00,7.28,7.28,7.27,7.28,319200.0,6.8411,6.8411,6.8317,6.8411,319200.0
2012-11-23 12:30:00,7.28,7.29,7.28,7.29,978400.0,6.8411,6.8505,6.8411,6.8505,978400.0
2012-11-23 12:35:00,7.29,7.31,7.29,7.31,936800.0,6.8505,6.8693,6.8505,6.8693,936800.0
2012-11-23 12:40:00,7.31,7.31,7.3,7.31,596000.0,6.8693,6.8693,6.8599,6.8693,596000.0
2012-11-23 12:45:00,7.31,7.32,7.31,7.31,812000.0,6.8693,6.8787,6.8693,6.8693,812000.0
2012-11-23 12:50:00,7.31,7.31,7.31,7.31,426400.0,6.8693,6.8693,6.8693,6.8693,426400.0
2012-11-23 12:55:00,7.31,7.35,7.31,7.34,1396800.0,6.8693,6.9069,6.8693,6.8975,1396800.0
2012-11-26 09:30:00,7.27,7.28,7.25,7.26,1612000.0,6.8317,6.8411,6.8129,6.8223,1612000.0
2012-11-26 09:35:00,7.26,7.28,7.25,7.26,1847200.0,6.8223,6.8411,6.8129,6.8223,1847200.0
2012-11-26 09:40:00,7.26,7.28,7.26,7.28,1576800.0,6.8223,6.8411,6.8223,6.8411,1576800.0
2012-11-26 09:45:00,7.28,7.28,7.27,7.28,1030400.0,6.8411,6.8411,6.8317,6.8411,1030400.0
2012-11-26 09:50:00,7.28,7.28,7.27,7.28,610400.0,6.8411,6.8411,6.8317,6.8411,610400.0
2012-11-26 09:55:00,7.28,7.29,7.27,7.28,920800.0,6.8411,6.8505,6.8317,6.8411,920800.0
2012-11-26 10:00:00,7.28,7.29,7.27,7.29,913600.0,6.8411,6.8505,6.8317,6.8505,913600.0
2012-11-26 10:05:00,7.29,7.29,7.27,7.28,926400.0,6.8505,6.8505,6.8317,6.8411,926400.0
2012-11-26 10:10:00,7.28,7.28,7.27,7.27,1030400.0,6.8411,6.8411,6.8317,6.8317,1030400.0
2012-11-26 10:15:00,7.27,7.28,7.27,7.28,921600.0,6.8317,6.8411,6.8317,6.8411,921600.0
2012-11-26 10:20:00,7.28,7.28,7.27,7.27,801600.0,6.8411,6.8411,6.8317,6.8317,801600.0
2012-11-26 10:25:00,7.26,7.28,7.26,7.27,540000.0,6.8223,6.8411,6.8223,6.8317,540000.0
2012-11-26 10:30:00,7.27,7.28,7.27,7.28,383200.0,6.8317,6.8411,6.8317,6.8411,383200.0
2012-11-26 10:35:00,7.28,7.28,7.27,7.28,242400.0,6.8411,6.8411,6.8317,6.8411,242400.0
2012-11-26 10:40:00,7.28,7.28,7.27,7.28,584000.0,6.8411,6.8411,6.8317,6.8411,584000.0
2012-11-26 10:45:00,7.28,7.28,7.27,7.27,435200.0,6.8411,6.8411,6.8317,6.8317,435200.0
2012-11-26 10:50:00,7.28,7.28,7.27,7.27,393600.0,6.8411,6.8411,6.8317,6.8317,393600.0
2012-11-26 10:55:00,7.27,7.27,7.25,7.26,720000.0,6.8317,6.8317,6.8129,6.8223,720000.0
2012-11-26 11:00:00,7.26,7.26,7.24,7.24,1165600.0,6.8223,6.8223,6.8035,6.8035,1165600.0
2012-11-26 11:05:00,7.24,7.25,7.23,7.24,839200.0,6.8035,6.8129,6.7941,6.8035,839200.0
2012-11-26 11:10:00,7.24,7.24,7.23,7.24,903200.0,6.8035,6.8035,6.7941,6.8035,903200.0
2012-11-26 11:15:00,7.24,7.24,7.23,7.24,531200.0,6.8035,6.8035,6.7941,6.8035,531200.0
2012-11-26 11:20:00,7.24,7.24,7.23,7.23,663200.0,6.8035,6.8035,6.7941,6.7941,663200.0
2012-11-26 11:25:00,7.23,7.24,7.22,7.24,1611200.0,6.7941,6.8035,6.7847,6.8035,1611200.0
2012-11-26 11:30:00,7.24,7.24,7.24,7.24,719200.0,6.8035,6.8035,6.8035,6.8035,719200.0
2012-11-26 11:35:00,7.24,7.25,7.24,7.24,620000.0,6.8035,6.8129,6.8035,6.8035,620000.0
2012-11-26 11:40:00,7.24,7.25,7.24,7.25,446400.0,6.8035,6.8129,6.8035,6.8129,446400.0
2012-11-26 11:45:00,7.25,7.26,7.25,7.26,390400.0,6.8129,6.8223,6.8129,6.8223,390400.0
2012-11-26 11:50:00,7.26,7.26,7.25,7.25,459200.0,6.8223,6.8223,6.8129,6.8129,459200.0
2012-11-26 11:55:00,7.25,7.26,7.25,7.26,263200.0,6.8129,6.8223,6.8129,6.8223,263200.0
2012-11-26 12:00:00,7.26,7.26,7.26,7.26,244000.0,6.8223,6.8223,6.8223,6.8223,244000.0
2012-11-26 12:05:00,7.26,7.26,7.26,7.26,228000.0,6.8223,6.8223,6.8223,6.8223,228000.0
2012-11-26 12:10:00,7.26,7.26,7.26,7.26,186400.0,6.8223,6.8223,6.8223,6.8223,186400.0
2012-11-26 12:15:00,7.26,7.27,7.26,7.26,353600.0,6.8223,6.8317,6.8223,6.8223,353600.0
2012-11-26 12:20:00,7.26,7.27,7.26,7.26,87200.0,6.8223,6.8317,6.8223,6.8223,87200.0
2012-11-26 12:25:00,7.26,7.26,7.25,7.26,77600.0,6.8223,6.8223,6.8129,6.8223,77600.0
2012-11-26 12:30:00,7.26,7.26,7.24,7.24,222400.0,6.8223,6.8223,6.8035,6.8035,222400.0
2012-11-26 12:35:00,7.24,7.26,7.24,7.26,518400.0,6.8035,6.8223,6.8035,6.8223,518400.0
2012-11-26 12:40:00,7.26,7.27,7.26,7.27,892000.0,6.8223,6.8317,6.8223,6.8317,892000.0
2012-11-26 12:45:00,7.27,7.28,7.27,7.28,1615200.0,6.8317,6.8411,6.8317,6.8411,1615200.0
2012-11-26 12:50:00,7.28,7.28,7.27,7.28,370400.0,6.8411,6.8411,6.8317,6.8411,370400.0
2012-11-26 12:55:00,7.28,7.28,7.27,7.28,390400.0,6.8411,6.8411,6.8317,6.8411,390400.0
2012-11-26 13:00:00,7.27,7.28,7.27,7.28,206400.0,6.8317,6.8411,6.8317,6.8411,206400.0
2012-11-26 13:05:00,7.28,7.28,7.27,7.28,192800.0,6.8411,6.8411,6.8317,6.8411,192800.0
2012-11-26 13:10:00,7.27,7.28,7.27,7.27,368800.0,6.8317,6.8411,6.8317,6.8317,368800.0
2012-11-26 13:15:00,7.27,7.29,7.27,7.29,532800.0,6.8317,6.8505,6.8317,6.8505,532800.0
2012-11-26 13:20:00,7.29,7.29,7.28,7.28,396800.0,6.8505,6.8505,6.8411,6.8411,396800.0
2012-11-26 13:25:00,7.28,7.28,7.28,7.28,140000.0,6.8411,6.8411,6.8411,6.8411,140000.0
2012-11-26 13:30:00,7.28,7.29,7.28,7.29,335200.0,6.8411,6.8505,6.8411,6.8505,335200.0
2012-11-26 13:35:00,7.29,7.29,7.28,7.28,132800.0,6.8505,6.8505,6.8411,6.8411,132800.0
2012-11-26 13:40:00,7.28,7.28,7.27,7.27,396000.0,6.8411,6.8411,6.8317,6.8317,396000.0
2012-11-26 13:45:00,7.27,7.27,7.26,7.27,520000.0,6.8317,6.8317,6.8223,6.8317,520000.0
2012-11-26 13:50:00,7.27,7.28,7.27,7.28,496000.0,6.8317,6.8411,6.8317,6.8411,496000.0
2012-11-26 13:55:00,7.28,7.28,7.27,7.27,256000.0,6.8411,6.8411,6.8317,6.8317,256000.0
2012-11-26 14:00:00,7.27,7.27,7.26,7.27,253600.0,6.8317,6.8317,6.8223,6.8317,253600.0
2012-11-26 14:05:00,7.27,7.28,7.27,7.28,284000.0,6.8317,6.8411,6.8317,6.8411,284000.0
2012-11-26 14:10:00,7.28,7.28,7.27,7.28,344800.0,6.8411,6.8411,6.8317,6.8411,344800.0
2012-11-26 14:15:00,7.27,7.28,7.27,7.28,291200.0,6.8317,6.8411,6.8317,6.8411,291200.0
2012-11-26 14:20:00,7.27,7.28,7.27,7.27,259200.0,6.8317,6.8411,6.8317,6.8317,259200.0
2012-11-26 14:25:00,7.27,7.27,7.26,7.27,170400.0,6.8317,6.8317,6.8223,6.8317,170400.0
2012-11-26 14:30:00,7.27,7.27,7.27,7.27,142400.0,6.8317,6.8317,6.8317,6.8317,142400.0
2012-11-26 14:35:00,7.27,7.28,7.27,7.28,159200.0,6.8317,6.8411,6.8317,6.8411,159200.0
2012-11-26 14:40:00,7.28,7.28,7.27,7.28,201600.0,6.8411,6.8411,6.8317,6.8411,201600.0
2012-11-26 14:45:00,7.28,7.28,7.27,7.28,304800.0,6.8411,6.8411,6.8317,6.8411,304800.0
2012-11-26 14:50:00,7.28,7.3,7.28,7.3,588000.0,6.8411,6.8599,6.8411,6.8599,588000.0
2012-11-26 14:55:00,7.29,7.3,7.29,7.29,307200.0,6.8505,6.8599,6.8505,6.8505,307200.0
2012-11-26 15:00:00,7.29,7.3,7.28,7.29,489600.0,6.8505,6.8599,6.8411,6.8505,489600.0
2012-11-26 15:05:00,7.29,7.29,7.29,7.29,233600.0,6.8505,6.8505,6.8505,6.8505,233600.0
2012-11-26 15:10:00,7.29,7.29,7.29,7.29,494400.0,6.8505,6.8505,6.8505,6.8505,494400.0
2012-11-26 15:15:00,7.29,7.29,7.28,7.29,335200.0,6.8505,6.8505,6.8411,6.8505,335200.0
2012-11-26 15:20:00,7.28,7.3,7.28,7.3,408800.0,6.8411,6.8599,6.8411,6.8599,408800.0
2012-11-26 15:25:00,7.3,7.3,7.29,7.29,384000.0,6.8599,6.8599,6.8505,6.8505,384000.0
2012-11-26 15:30:00,7.29,7.29,7.28,7.29,669600.0,6.8505,6.8505,6.8411,6.8505,669600.0
2012-11-26 15:35:00,7.28,7.29,7.28,7.29,380800.0,6.8411,6.8505,6.8411,6.8505,380800.0
2012-11-26 15:40:00,7.29,7.3,7.29,7.29,356800.0,6.8505,6.8599,6.8505,6.8505,356800.0
2012-11-26 15:45:00,7.29,7.3,7.29,7.29,364000.0,6.8505,6.8599,6.8505,6.8505,364000.0
2012-11-26 15:50:00,7.3,7.3,7.29,7.29,624800.0,6.8599,6.8599,6.8505,6.8505,624800.0
2012-11-26 15:55:00,7.29,7.32,7.29,7.32,1156800.0,6.8505,6.8787,6.8505,6.8787,1156800.0
2012-11-27 09:30:00,7.3,7.3,7.28,7.29,1008000.0,6.8599,6.8599,6.8411,6.8505,1008000.0
2012-11-27 09:35:00,7.29,7.3,7.29,7.3,1281600.0,6.8505,6.8599,6.8505,6.8599,1281600.0
2012-11-27 09:40:00,7.3,7.32,7.3,7.32,842400.0,6.8599,6.8787,6.8599,6.8787,842400.0
2012-11-27 09:45:00,7.32,7.34,7.31,7.34,1089600.0,6.8787,6.8975,6.8693,6.8975,1089600.0
2012-11-27 09:50:00,7.34,7.34,7.33,7.33,1057600.0,6.8975,6.8975,6.8881,6.8881,1057600.0
2012-11-27 09:55:00,7.33,7.33,7.32,7.33,673600.0,6.8881,6.8881,6.8787,6.8881,673600.0
2012-11-27 10:00:00,7.33,7.34,7.3,7.3,1256000.0,6.8881,6.8975,6.8599,6.8599,1256000.0
2012-11-27 10:05:00,7.3,7.31,7.29,7.31,1054400.0,6.8599,6.8693,6.8505,6.8693,1054400.0
2012-11-27 10:10:00,7.31,7.31,7.29,7.3,848800.0,6.8693,6.8693,6.8505,6.8599,848800.0
2012-11-27 10:15:00,7.29,7.29,7.27,7.27,2744000.0,6.8505,6.8505,6.8317,6.8317,2744000.0
2012-11-27 10:20:00,7.28,7.28,7.25,7.26,2064000.0,6.8411,6.8411,6.8129,6.8223,2064000.0
2012-11-27 10:25:00,7.26,7.27,7.26,7.26,798400.0,6.8223,6.8317,6.8223,6.8223,798400.0
2012-11-27 10:30:00,7.26,7.27,7.25,7.27,1052000.0,6.8223,6.8317,6.8129,6.8317,1052000.0
2012-11-27 10:35:00,7.27,7.27,7.26,7.26,1266400.0,6.8317,6.8317,6.8223,6.8223,1266400.0
2012-11-27 10:40:00,7.26,7.27,7.26,7.26,920000.0,6.8223,6.8317,6.8223,6.8223,920000.0
2012-11-27 10:45:00,7.26,7.28,7.25,7.27,897600.0,6.8223,6.8411,6.8129,6.8317,897600.0
2012-11-27 10:50:00,7.27,7.28,7.27,7.28,572800.0,6.8317,6.8411,6.8317,6.8411,572800.0
2012-11-27 10:55:00,7.28,7.28,7.27,7.27,290400.0,6.8411,6.8411,6.8317,6.8317,290400.0
2012-11-27 11:00:00,7.27,7.29,7.27,7.29,446400.0,6.8317,6.8505,6.8317,6.8505,446400.0
2012-11-27 11:05:00,7.29,7.29,7.28,7.29,236000.0,6.8505,6.8505,6.8411,6.8505,236000.0
2012-11-27 11:10:00,7.29,7.29,7.28,7.29,216000.0,6.8505,6.8505,6.8411,6.8505,216000.0
2012-11-27 11:15:00,7.29,7.29,7.29,7.29,133600.0,6.8505,6.8505,6.8505,6.8505,133600.0
2012-11-27 11:20:00,7.29,7.3,7.29,7.29,260000.0,6.8505,6.8599,6.8505,6.8505,260000.0
2012-11-27 11:25:00,7.29,7.3,7.29,7.29,357600.0,6.8505,6.8599,6.8505,6.8505,357600.0
2012-11-27 11:30:00,7.29,7.29,7.28,7.29,376800.0,6.8505,6.8505,6.8411,6.8505,376800.0
2012-11-27 11:35:00,7.29,7.32,7.29,7.32,1621600.0,6.8505,6.8787,6.8505,6.8787,1621600.0
2012-11-27 11:40:00,7.32,7.33,7.32,7.32,673600.0,6.8787,6.8881,6.8787,6.8787,673600.0
2012-11-27 11:45:00,7.32,7.32,7.32,7.32,281600.0,6.8787,6.8787,6.8787,6.8787,281600.0
2012-11-27 11:50:00,7.32,7.34,7.32,7.33,764800.0,6.8787,6.8975,6.8787,6.8881,764800.0
2012-11-27 11:55:00,7.33,7.34,7.33,7.33,504800.0,6.8881,6.8975,6.8881,6.8881,504800.0
2012-11-27 12:00:00,7.33,7.35,7.33,7.34,646400.0,6.8881,6.9069,6.8881,6.8975,646400.0
2012-11-27 12:05:00,7.34,7.34,7.33,7.33,224000.0,6.8975,6.8975,6.8881,6.8881,224000.0
2012-11-27 12:10:00,7.34,7.34,7.32,7.32,370400.0,6.8975,6.8975,6.8787,6.8787,370400.0
2012-11-27 12:15:00,7.32,7.32,7.32,7.32,199200.0,6.8787,6.8787,6.8787,6.8787,199200.0
2012-11-27 12:20:00,7.32,7.33,7.32,7.32,229600.0,6.8787,6.8881,6.8787,6.8787,229600.0
2012-11-27 12:25:00,7.33,7.33,7.32,7.33,112000.0,6.8881,6.8881,6.8787,6.8881,112000.0
2012-11-27 12:30:00,7.33,7.33,7.31,7.32,350400.0,6.8881,6.8881,6.8693,6.8787,350400.0
2012-11-27 12:35:00,7.32,7.32,7.32,7.32,158400.0,6.8787,6.8787,6.8787,6.8787,158400.0
2012-11-27 12:40:00,7.32,7.33,7.32,7.33,388800.0,6.8787,6.8881,6.8787,6.8881,388800.0
2012-11-27 12:45:00,7.33,7.34,7.33,7.33,204800.0,6.8881,6.8975,6.8881,6.8881,204800.0
2012-11-27 12:50:00,7.33,7.34,7.32,7.32,456000.0,6.8881,6.8975,6.8787,6.8787,456000.0
2012-11-27 12:55:00,7.32,7.33,7.32,7.33,152800.0,6.8787,6.8881,6.8787,6.8881,152800.0
2012-11-27 13:00:00,7.32,7.32,7.31,7.31,424000.0,6.8787,6.8787,6.8693,6.8693,424000.0
2012-11-27 13:05:00,7.31,7.32,7.31,7.32,228000.0,6.8693,6.8787,6.8693,6.8787,228000.0
2012-11-27 13:10:00,7.32,7.32,7.31,7.32,236800.0,6.8787,6.8787,6.8693,6.8787,236800.0
2012-11-27 13:15:00,7.32,7.33,7.31,7.33,320000.0,6.8787,6.8881,6.8693,6.8881,320000.0
2012-11-27 13:20:00,7.32,7.32,7.31,7.32,432800.0,6.8787,6.8787,6.8693,6.8787,432800.0
2012-11-27 13:25:00,7.32,7.32,7.3,7.31,587200.0,6.8787,6.8787,6.8599,6.8693,587200.0
2012-11-27 13:30:00,7.31,7.32,7.3,7.31,294400.0,6.8693,6.8787,6.8599,6.8693,294400.0
2012-11-27 13:35:00,7.31,7.32,7.31,7.31,131200.0,6.8693,6.8787,6.8693,6.8693,131200.0
2012-11-27 13:40:00,7.31,7.32,7.3,7.32,188000.0,6.8693,6.8787,6.8599,6.8787,188000.0
2012-11-27 13:45:00,7.32,7.32,7.31,7.31,211200.0,6.8787,6.8787,6.8693,6.8693,211200.0
2012-11-27 13:50:00,7.32,7.32,7.3,7.3,238400.0,6.8787,6.8787,6.8599,6.8599,238400.0
2012-11-27 13:55:00,7.31,7.31,7.31,7.31,92800.0,6.8693,6.8693,6.8693,6.8693,92800.0
2012-11-27 14:00:00,7.31,7.31,7.3,7.31,286400.0,6.8693,6.8693,6.8599,6.8693,286400.0
2012-11-27 14:05:00,7.31,7.31,7.31,7.31,685600.0,6.8693,6.8693,6.8693,6.8693,685600.0
2012-11-27 14:10:00,7.31,7.33,7.31,7.32,231200.0,6.8693,6.8881,6.8693,6.8787,231200.0
2012-11-27 14:15:00,7.32,7.33,7.32,7.33,208800.0,6.8787,6.8881,6.8787,6.8881,208800.0
2012-11-27 14:20:00,7.33,7.33,7.28,7.28,1639200.0,6.8881,6.8881,6.8411,6.8411,1639200.0
2012-11-27 14:25:00,7.29,7.29,7.26,7.26,1425600.0,6.8505,6.8505,6.8223,6.8223,1425600.0
2012-11-27 14:30:00,7.26,7.27,7.25,7.26,1585600.0,6.8223,6.8317,6.8129,6.8223,1585600.0
2012-11-27 14:35:00,7.26,7.26,7.25,7.26,867200.0,6.8223,6.8223,6.8129,6.8223,867200.0
2012-11-27 14:40:00,7.26,7.27,7.25,7.25,595200.0,6.8223,6.8317,6.8129,6.8129,595200.0
2012-11-27 14:45:00,7.25,7.26,7.24,7.26,909600.0,6.8129,6.8223,6.8035,6.8223,909600.0
2012-11-27 14:50:00,7.26,7.27,7.25,7.26,456800.0,6.8223,6.8317,6.8129,6.8223,456800.0
2012-11-27 14:55:00,7.26,7.28,7.26,7.27,625600.0,6.8223,6.8411,6.8223,6.8317,625600.0
2012-11-27 15:00:00,7.27,7.28,7.27,7.27,636800.0,6.8317,6.8411,6.8317,6.8317,636800.0
2012-11-27 15:05:00,7.27,7.29,7.26,7.28,840800.0,6.8317,6.8505,6.8223,6.8411,840800.0
2012-11-27 15:10:00,7.29,7.29,7.28,7.28,537600.0,6.8505,6.8505,6.8411,6.8411,537600.0
2012-11-27 15:15:00,7.28,7.28,7.27,7.27,1243200.0,6.8411,6.8411,6.8317,6.8317,1243200.0
2012-11-27 15:20:00,7.27,7.29,7.27,7.28,468800.0,6.8317,6.8505,6.8317,6.8411,468800.0
2012-11-27 15:25:00,7.29,7.29,7.27,7.28,460000.0,6.8505,6.8505,6.8317,6.8411,460000.0
2012-11-27 15:30:00,7.29,7.29,7.26,7.26,1186400.0,6.8505,6.8505,6.8223,6.8223,1186400.0
2012-11-27 15:35:00,7.26,7.26,7.25,7.25,1046400.0,6.8223,6.8223,6.8129,6.8129,1046400.0
2012-11-27 15:40:00,7.25,7.26,7.25,7.25,478400.0,6.8129,6.8223,6.8129,6.8129,478400.0
2012-11-27 15:45:00,7.25,7.26,7.24,7.26,688000.0,6.8129,6.8223,6.8035,6.8223,688000.0
2012-11-27 15:50:00,7.26,7.26,7.25,7.25,2122400.0,6.8223,6.8223,6.8129,6.8129,2122400.0
2012-11-27 15:55:00,7.25,7.25,7.23,7.25,2838400.0,6.8129,6.8129,6.7941,6.8129,2838400.0
2012-11-28 09:30:00,7.18,7.18,7.15,7.16,2880800.0,6.7471,6.7471,6.7189,6.7283,2880800.0
2012-11-28 09:35:00,7.16,7.17,7.15,7.16,1372000.0,6.7283,6.7377,6.7189,6.7283,1372000.0
2012-11-28 09:40:00,7.16,7.17,7.15,7.16,1237600.0,6.7283,6.7377,6.7189,6.7283,1237600.0
2012-11-28 09:45:00,7.16,7.16,7.14,7.15,1631200.0,6.7283,6.7283,6.7095,6.7189,1631200.0
2012-11-28 09:50:00,7.15,7.16,7.14,7.16,1409600.0,6.7189,6.7283,6.7095,6.7283,1409600.0
2012-11-28 09:55:00,7.16,7.16,7.15,7.16,964000.0,6.7283,6.7283,6.7189,6.7283,964000.0
2012-11-28 10:00:00,7.15,7.15,7.1,7.11,2825600.0,6.7189,6.7189,6.6719,6.6813,2825600.0
2012-11-28 10:05:00,7.11,7.11,7.1,7.11,2703200.0,6.6813,6.6813,6.6719,6.6813,2703200.0
2012-11-28 10:10:00,7.11,7.13,7.1,7.13,1677600.0,6.6813,6.7001,6.6719,6.7001,1677600.0
2012-11-28 10:15:00,7.13,7.14,7.12,7.13,902400.0,6.7001,6.7095,6.6907,6.7001,902400.0
2012-11-28 10:20:00,7.13,7.18,7.13,7.18,3416000.0,6.7001,6.7471,6.7001,6.7471,3416000.0
2012-11-28 10:25:00,7.18,7.18,7.16,7.16,1771200.0,6.7471,6.7471,6.7283,6.7283,1771200.0
2012-11-28 10:30:00,7.16,7.17,7.16,7.17,1927200.0,6.7283,6.7377,6.7283,6.7377,1927200.0
2012-11-28 10:35:00,7.17,7.23,7.16,7.21,3742400.0,6.7377,6.7941,6.7283,6.7753,3742400.0
2012-11-28 10:40:00,7.21,7.23,7.2,7.21,1576000.0,6.7753,6.7941,6.7659,6.7753,1576000.0
2012-11-28 10:45:00,7.21,7.24,7.21,7.22,2542400.0,6.7753,6.8035,6.7753,6.7847,2542400.0
2012-11-28 10:50:00,7.22,7.22,7.2,7.21,1206400.0,6.7847,6.7847,6.7659,6.7753,1206400.0
2012-11-28 10:55:00,7.21,7.22,7.21,7.21,746400.0,6.7753,6.7847,6.7753,6.7753,746400.0
2012-11-28 11:00:00,7.21,7.22,7.21,7.21,1144800.0,6.7753,6.7847,6.7753,6.7753,1144800.0
2012-11-28 11:05:00,7.21,7.22,7.21,7.21,464800.0,6.7753,6.7847,6.7753,6.7753,464800.0
2012-11-28 11:10:00,7.21,7.24,7.21,7.23,1125600.0,6.7753,6.8035,6.7753,6.7941,1125600.0
2012-11-28 11:15:00,7.23,7.26,7.23,7.26,1460000.0,6.7941,6.8223,6.7941,6.8223,1460000.0
2012-11-28 11:20:00,7.26,7.27,7.24,7.25,1310400.0,6.8223,6.8317,6.8035,6.8129,1310400.0
2012-11-28 11:25:00,7.25,7.25,7.24,7.25,635200.0,6.8129,6.8129,6.8035,6.8129,635200.0
2012-11-28 11:30:00,7.26,7.26,7.23,7.24,1101600.0,6.8223,6.8223,6.7941,6.8035,1101600.0
2012-11-28 11:35:00,7.24,7.25,7.23,7.25,868800.0,6.8035,6.8129,6.7941,6.8129,868800.0
2012-11-28 11:40:00,7.25,7.25,7.23,7.24,419200.0,6.8129,6.8129,6.7941,6.8035,419200.0
2012-11-28 11:45:00,7.24,7.24,7.23,7.23,193600.0,6.8035,6.8035,6.7941,6.7941,193600.0
2012-11-28 11:50:00,7.24,7.24,7.23,7.23,543200.0,6.8035,6.8035,6.7941,6.7941,543200.0
2012-11-28 11:55:00,7.23,7.24,7.23,7.23,197600.0,6.7941,6.8035,6.7941,6.7941,197600.0
2012-11-28 12:00:00,7.23,7.24,7.21,7.21,934400.0,6.7941,6.8035,6.7753,6.7753,934400.0
2012-11-28 12:05:00,7.21,7.22,7.2,7.22,1049600.0,6.7753,6.7847,6.7659,6.7847,1049600.0
2012-11-28 12:10:00,7.22,7.25,7.21,7.23,1516800.0,6.7847,6.8129,6.7753,6.7941,1516800.0
2012-11-28 12:15:00,7.23,7.28,7.23,7.27,1590400.0,6.7941,6.8411,6.7941,6.8317,1590400.0
2012-11-28 12:20:00,7.27,7.28,7.26,7.28,664800.0,6.8317,6.8411,6.8223,6.8411,664800.0
2012-11-28 12:25:00,7.29,7.29,7.27,7.28,732800.0,6.8505,6.8505,6.8317,6.8411,732800.0
2012-11-28 12:30:00,7.28,7.3,7.28,7.3,878400.0,6.8411,6.8599,6.8411,6.8599,878400.0
2012-11-28 12:35:00,7.3,7.32,7.3,7.31,1035200.0,6.8599,6.8787,6.8599,6.8693,1035200.0
2012-11-28 12:40:00,7.31,7.31,7.3,7.3,350400.0,6.8693,6.8693,6.8599,6.8599,350400.0
2012-11-28 12:45:00,7.3,7.3,7.29,7.29,329600.0,6.8599,6.8599,6.8505,6.8505,329600.0
2012-11-28 12:50:00,7.29,7.3,7.29,7.29,275200.0,6.8505,6.8599,6.8505,6.8505,275200.0
2012-11-28 12:55:00,7.3,7.31,7.3,7.3,539200.0,6.8599,6.8693,6.8599,6.8599,539200.0
2012-11-28 13:00:00,7.3,7.3,7.28,7.29,740800.0,6.8599,6.8599,6.8411,6.8505,740800.0
2012-11-28 13:05:00,7.29,7.29,7.27,7.28,399200.0,6.8505,6.8505,6.8317,6.8411,399200.0
2012-11-28 13:10:00,7.27,7.28,7.27,7.28,252800.0,6.8317,6.8411,6.8317,6.8411,252800.0
2012-11-28 13:15:00,7.28,7.29,7.28,7.28,96800.0,6.8411,6.8505,6.8411,6.8411,96800.0
2012-11-28 13:20:00,7.28,7.28,7.27,7.28,172800.0,6.8411,6.8411,6.8317,6.8411,172800.0
2012-11-28 13:25:00,7.28,7.29,7.28,7.29,360800.0,6.8411,6.8505,6.8411,6.8505,360800.0
2012-11-28 13:30:00,7.29,7.3,7.29,7.3,544800.0,6.8505,6.8599,6.8505,6.8599,544800.0
2012-11-28 13:35:00,7.3,7.32,7.29,7.31,774400.0,6.8599,6.8787,6.8505,6.8693,774400.0
2012-11-28 13:40:00,7.31,7.32,7.3,7.31,472000.0,6.8693,6.8787,6.8599,6.8693,472000.0
2012-11-28 13:45:00,7.31,7.31,7.3,7.31,296000.0,6.8693,6.8693,6.8599,6.8693,296000.0
2012-11-28 13:50:00,7.31,7.31,7.3,7.3,288800.0,6.8693,6.8693,6.8599,6.8599,288800.0
2012-11-28 13:55:00,7.3,7.31,7.3,7.3,240000.0,6.8599,6.8693,6.8599,6.8599,240000.0
2012-11-28 14:00:00,7.3,7.31,7.29,7.29,620800.0,6.8599,6.8693,6.8505,6.8505,620800.0
2012-11-28 14:05:00,7.29,7.3,7.29,7.3,399200.0,6.8505,6.8599,6.8505,6.8599,399200.0
2012-11-28 14:10:00,7.3,7.3,7.29,7.29,436800.0,6.8599,6.8599,6.8505,6.8505,436800.0
2012-11-28 14:15:00,7.29,7.3,7.29,7.29,300800.0,6.8505,6.8599,6.8505,6.8505,300800.0
2012-11-28 14:20:00,7.29,7.29,7.28,7.28,458400.0,6.8505,6.8505,6.8411,6.8411,458400.0
2012-11-28 14:25:00,7.29,7.29,7.28,7.28,139200.0,6.8505,6.8505,6.8411,6.8411,139200.0
2012-11-28 14:30:00,7.28,7.29,7.28,7.29,363200.0,6.8411,6.8505,6.8411,6.8505,363200.0
2012-11-28 14:35:00,7.29,7.3,7.29,7.3,452000.0,6.8505,6.8599,6.8505,6.8599,452000.0
2012-11-28 14:40:00,7.3,7.31,7.3,7.31,502400.0,6.8599,6.8693,6.8599,6.8693,502400.0
2012-11-28 14:45:00,7.3,7.3,7.29,7.3,393600.0,6.8599,6.8599,6.8505,6.8599,393600.0
2012-11-28 14:50:00,7.3,7.3,7.29,7.29,260000.0,6.8599,6.8599,6.8505,6.8505,260000.0
2012-11-28 14:55:00,7.3,7.31,7.29,7.3,340800.0,6.8599,6.8693,6.8505,6.8599,340800.0
2012-11-28 15:00:00,7.3,7.31,7.3,7.3,279200.0,6.8599,6.8693,6.8599,6.8599,279200.0
2012-11-28 15:05:00,7.3,7.32,7.3,7.31,812000.0,6.8599,6.8787,6.8599,6.8693,812000.0
2012-11-28 15:10:00,7.31,7.32,7.3,7.31,455200.0,6.8693,6.8787,6.8599,6.8693,455200.0
2012-11-28 15:15:00,7.31,7.32,7.3,7.31,575200.0,6.8693,6.8787,6.8599,6.8693,575200.0
2012-11-28 15:20:00,7.31,7.32,7.31,7.32,534400.0,6.8693,6.8787,6.8693,6.8787,534400.0
2012-11-28 15:25:00,7.32,7.34,7.32,7.34,1450400.0,6.8787,6.8975,6.8787,6.8975,1450400.0
2012-11-28 15:30:00,7.34,7.35,7.33,7.34,1418400.0,6.8975,6.9069,6.8881,6.8975,1418400.0
2012-11-28 15:35:00,7.34,7.35,7.34,7.34,604000.0,6.8975,6.9069,6.8975,6.8975,604000.0
2012-11-28 15:40:00,7.34,7.35,7.33,7.34,1457600.0,6.8975,6.9069,6.8881,6.8975,1457600.0
2012-11-28 15:45:00,7.34,7.36,7.34,7.35,1293600.0,6.8975,6.9162,6.8975,6.9069,1293600.0
2012-11-28 15:50:00,7.35,7.35,7.35,7.35,1072000.0,6.9069,6.9069,6.9069,6.9069,1072000.0
2012-11-28 15:55:00,7.35,7.36,7.34,7.35,2021600.0,6.9069,6.9162,6.8975,6.9069,2021600.0
2012-11-29 09:30:00,7.41,7.44,7.41,7.44,2655200.0,6.9632,6.9914,6.9632,6.9914,2655200.0
2012-11-29 09:35:00,7.44,7.44,7.42,7.43,1788800.0,6.9914,6.9914,6.9726,6.982,1788800.0
2012-11-29 09:40:00,7.43,7.45,7.43,7.44,1737600.0,6.982,7.0008,6.982,6.9914,1737600.0
2012-11-29 09:45:00,7.45,7.45,7.43,7.43,1769600.0,7.0008,7.0008,6.982,6.982,1769600.0
2012-11-29 09:50:00,7.43,7.43,7.42,7.42,1158400.0,6.982,6.982,6.9726,6.9726,1158400.0
2012-11-29 09:55:00,7.42,7.44,7.42,7.44,781600.0,6.9726,6.9914,6.9726,6.9914,781600.0
2012-11-29 10:00:00,7.44,7.46,7.44,7.44,1852800.0,6.9914,7.0102,6.9914,6.9914,1852800.0
2012-11-29 10:05:00,7.44,7.45,7.4,7.41,2308800.0,6.9914,7.0008,6.9538,6.9632,2308800.0
2012-11-29 10:10:00,7.41,7.42,7.38,7.41,2733600.0,6.9632,6.9726,6.935,6.9632,2733600.0
2012-11-29 10:15:00,7.41,7.42,7.41,7.41,2002400.0,6.9632,6.9726,6.9632,6.9632,2002400.0
2012-11-29 10:20:00,7.41,7.42,7.41,7.41,1441600.0,6.9632,6.9726,6.9632,6.9632,1441600.0
2012-11-29 10:25:00,7.41,7.43,7.41,7.42,1685600.0,6.9632,6.982,6.9632,6.9726,1685600.0
2012-11-29 10:30:00,7.42,7.42,7.4,7.41,1169600.0,6.9726,6.9726,6.9538,6.9632,1169600.0
2012-11-29 10:35:00,7.41,7.41,7.4,7.41,818400.0,6.9632,6.9632,6.9538,6.9632,818400.0
2012-11-29 10:40:00,7.41,7.42,7.4,7.42,616000.0,6.9632,6.9726,6.9538,6.9726,616000.0
2012-11-29 10:45:00,7.42,7.42,7.41,7.42,572800.0,6.9726,6.9726,6.9632,6.9726,572800.0
2012-11-29 10:50:00,7.42,7.43,7.42,7.43,924800.0,6.9726,6.982,6.9726,6.982,924800.0
2012-11-29 10:55:00,7.43,7.44,7.43,7.43,790400.0,6.982,6.9914,6.982,6.982,790400.0
2012-11-29 11:00:00,7.43,7.44,7.43,7.44,840800.0,6.982,6.9914,6.982,6.9914,840800.0
2012-11-29 11:05:00,7.43,7.44,7.43,7.44,532000.0,6.982,6.9914,6.982,6.9914,532000.0
2012-11-29 11:10:00,7.44,7.45,7.44,7.44,696000.0,6.9914,7.0008,6.9914,6.9914,696000.0
2012-11-29 11:15:00,7.44,7.45,7.43,7.43,837600.0,6.9914,7.0008,6.982,6.982,837600.0
2012-11-29 11:20:00,7.43,7.44,7.42,7.42,830400.0,6.982,6.9914,6.9726,6.9726,830400.0
2012-11-29 11:25:00,7.43,7.43,7.42,7.43,727200.0,6.982,6.982,6.9726,6.982,727200.0
2012-11-29 11:30:00,7.43,7.43,7.42,7.42,870400.0,6.982,6.982,6.9726,6.9726,870400.0
2012-11-29 11:35:00,7.42,7.43,7.42,7.43,880000.0,6.9726,6.982,6.9726,6.982,880000.0
2012-11-29 11:40:00,7.43,7.43,7.34,7.36,7079200.0,6.982,6.982,6.8975,6.9162,7079200.0
2012-11-29 11:45:00,7.36,7.38,7.35,7.38,3300000.0,6.9162,6.935,6.9069,6.935,3300000.0
2012-11-29 11:50:00,7.38,7.4,7.38,7.39,2339200.0,6.935,6.9538,6.935,6.9444,2339200.0
2012-11-29 11:55:00,7.39,7.39,7.37,7.38,1528800.0,6.9444,6.9444,6.9256,6.935,1528800.0
2012-11-29 12:00:00,7.38,7.39,7.37,7.39,1217600.0,6.935,6.9444,6.9256,6.9444,1217600.0
2012-11-29 12:05:00,7.38,7.39,7.36,7.38,1907200.0,6.935,6.9444,6.9162,6.935,1907200.0
2012-11-29 12:10:00,7.39,7.42,7.38,7.41,2078400.0,6.9444,6.9726,6.935,6.9632,2078400.0
2012-11-29 12:15:00,7.41,7.42,7.41,7.41,908800.0,6.9632,6.9726,6.9632,6.9632,908800.0
2012-11-29 12:20:00,7.41,7.42,7.41,7.42,983200.0,6.9632,6.9726,6.9632,6.9726,983200.0
2012-11-29 12:25:00,7.42,7.42,7.41,7.41,646400.0,6.9726,6.9726,6.9632,6.9632,646400.0
2012-11-29 12:30:00,7.41,7.42,7.41,7.42,578400.0,6.9632,6.9726,6.9632,6.9726,578400.0
2012-11-29 12:35:00,7.42,7.42,7.41,7.41,616000.0,6.9726,6.9726,6.9632,6.9632,616000.0
2012-11-29 12:40:00,7.41,7.41,7.4,7.41,457600.0,6.9632,6.9632,6.9538,6.9632,457600.0
2012-11-29 12:45:00,7.4,7.41,7.4,7.41,500800.0,6.9538,6.9632,6.9538,6.9632,500800.0
2012-11-29 12:50:00,7.41,7.41,7.41,7.41,345600.0,6.9632,6.9632,6.9632,6.9632,345600.0
2012-11-29 12:55:00,7.41,7.41,7.4,7.41,484800.0,6.9632,6.9632,6.9538,6.9632,484800.0
2012-11-29 13:00:00,7.41,7.42,7.41,7.42,535200.0,6.9632,6.9726,6.9632,6.9726,535200.0
2012-11-29 13:05:00,7.42,7.42,7.41,7.41,302400.0,6.9726,6.9726,6.9632,6.9632,302400.0
2012-11-29 13:10:00,7.41,7.41,7.4,7.4,397600.0,6.9632,6.9632,6.9538,6.9538,397600.0
2012-11-29 13:15:00,7.4,7.42,7.4,7.41,655200.0,6.9538,6.9726,6.9538,6.9632,655200.0
2012-11-29 13:20:00,7.41,7.42,7.41,7.41,190400.0,6.9632,6.9726,6.9632,6.9632,190400.0
2012-11-29 13:25:00,7.42,7.42,7.41,7.42,349600.0,6.9726,6.9726,6.9632,6.9726,349600.0
2012-11-29 13:30:00,7.42,7.43,7.42,7.43,738400.0,6.9726,6.982,6.9726,6.982,738400.0
2012-11-29 13:35:00,7.43,7.44,7.43,7.44,427200.0,6.982,6.9914,6.982,6.9914,427200.0
2012-11-29 13:40:00,7.44,7.44,7.43,7.43,348800.0,6.9914,6.9914,6.982,6.982,348800.0
2012-11-29 13:45:00,7.43,7.45,7.43,7.44,656800.0,6.982,7.0008,6.982,6.9914,656800.0
2012-11-29 13:50:00,7.44,7.45,7.44,7.45,399200.0,6.9914,7.0008,6.9914,7.0008,399200.0
2012-11-29 13:55:00,7.45,7.45,7.43,7.44,670400.0,7.0008,7.0008,6.982,6.9914,670400.0
2012-11-29 14:00:00,7.44,7.44,7.43,7.44,169600.0,6.9914,6.9914,6.982,6.9914,169600.0
2012-11-29 14:05:00,7.44,7.44,7.43,7.43,366400.0,6.9914,6.9914,6.982,6.982,366400.0
2012-11-29 14:10:00,7.43,7.43,7.43,7.43,230400.0,6.982,6.982,6.982,6.982,230400.0
2012-11-29 14:15:00,7.43,7.44,7.43,7.43,158400.0,6.982,6.9914,6.982,6.982,158400.0
2012-11-29 14:20:00,7.43,7.44,7.43,7.43,258400.0,6.982,6.9914,6.982,6.982,258400.0
2012-11-29 14:25:00,7.43,7.44,7.43,7.43,556800.0,6.982,6.9914,6.982,6.982,556800.0
2012-11-29 14:30:00,7.43,7.43,7.43,7.43,150400.0,6.982,6.982,6.982,6.982,150400.0
2012-11-29 14:35:00,7.43,7.44,7.43,7.44,198400.0,6.982,6.9914,6.982,6.9914,198400.0
2012-11-29 14:40:00,7.44,7.44,7.43,7.44,242400.0,6.9914,6.9914,6.982,6.9914,242400.0
2012-11-29 14:45:00,7.44,7.45,7.43,7.44,442400.0,6.9914,7.0008,6.982,6.9914,442400.0
2012-11-29 14:50:00,7.44,7.44,7.43,7.43,248000.0,6.9914,6.9914,6.982,6.982,248000.0
2012-11-29 14:55:00,7.44,7.44,7.43,7.43,620000.0,6.9914,6.9914,6.982,6.982,620000.0
2012-11-29 15:00:00,7.43,7.43,7.43,7.43,300000.0,6.982,6.982,6.982,6.982,300000.0
2012-11-29 15:05:00,7.43,7.43,7.42,7.42,536800.0,6.982,6.982,6.9726,6.9726,536800.0
2012-11-29 15:10:00,7.42,7.42,7.41,7.41,1188800.0,6.9726,6.9726,6.9632,6.9632,1188800.0
2012-11-29 15:15:00,7.41,7.42,7.41,7.41,999200.0,6.9632,6.9726,6.9632,6.9632,999200.0
2012-11-29 15:20:00,7.41,7.42,7.39,7.4,1551200.0,6.9632,6.9726,6.9444,6.9538,1551200.0
2012-11-29 15:25:00,7.4,7.41,7.4,7.41,904800.0,6.9538,6.9632,6.9538,6.9632,904800.0
2012-11-29 15:30:00,7.41,7.42,7.4,7.42,715200.0,6.9632,6.9726,6.9538,6.9726,715200.0
2012-11-29 15:35:00,7.42,7.42,7.4,7.41,1023200.0,6.9726,6.9726,6.9538,6.9632,1023200.0
2012-11-29 15:40:00,7.41,7.44,7.41,7.44,1744000.0,6.9632,6.9914,6.9632,6.9914,1744000.0
2012-11-29 15:45:00,7.44,7.44,7.43,7.43,875200.0,6.9914,6.9914,6.982,6.982,875200.0
2012-11-29 15:50:00,7.43,7.43,7.42,7.43,1083200.0,6.982,6.982,6.9726,6.982,1083200.0
2012-11-29 15:55:00,7.43,7.43,7.41,7.42,1966400.0,6.982,6.982,6.9632,6.9726,1966400.0
2012-11-30 09:30:00,7.42,7.43,7.41,7.42,964800.0,6.9726,6.982,6.9632,6.9726,964800.0
2012-11-30 09:35:00,7.42,7.42,7.41,7.42,694400.0,6.9726,6.9726,6.9632,6.9726,694400.0
2012-11-30 09:40:00,7.42,7.44,7.41,7.42,825600.0,6.9726,6.9914,6.9632,6.9726,825600.0
2012-11-30 09:45:00,7.43,7.43,7.4,7.4,1828800.0,6.982,6.982,6.9538,6.9538,1828800.0
2012-11-30 09:50:00,7.4,7.42,7.4,7.42,696000.0,6.9538,6.9726,6.9538,6.9726,696000.0
2012-11-30 09:55:00,7.42,7.43,7.41,7.42,841600.0,6.9726,6.982,6.9632,6.9726,841600.0
2012-11-30 10:00:00,7.42,7.44,7.42,7.43,1317600.0,6.9726,6.9914,6.9726,6.982,1317600.0
2012-11-30 10:05:00,7.43,7.44,7.41,7.41,924800.0,6.982,6.9914,6.9632,6.9632,924800.0
2012-11-30 10:10:00,7.41,7.42,7.4,7.42,975200.0,6.9632,6.9726,6.9538,6.9726,975200.0
2012-11-30 10:15:00,7.42,7.43,7.42,7.43,2592800.0,6.9726,6.982,6.9726,6.982,2592800.0
2012-11-30 10:20:00,7.43,7.44,7.43,7.43,891200.0,6.982,6.9914,6.982,6.982,891200.0
2012-11-30 10:25:00,7.43,7.43,7.42,7.43,505600.0,6.982,6.982,6.9726,6.982,505600.0
2012-11-30 10:30:00,7.43,7.43,7.42,7.42,416000.0,6.982,6.982,6.9726,6.9726,416000.0
2012-11-30 10:35:00,7.42,7.42,7.41,7.41,580000.0,6.9726,6.9726,6.9632,6.9632,580000.0
2012-11-30 10:40:00,7.41,7.42,7.41,7.41,471200.0,6.9632,6.9726,6.9632,6.9632,471200.0
2012-11-30 10:45:00,7.41,7.42,7.39,7.4,490400.0,6.9632,6.9726,6.9444,6.9538,490400.0
2012-11-30 10:50:00,7.4,7.4,7.39,7.39,1171200.0,6.9538,6.9538,6.9444,6.9444,1171200.0
2012-11-30 10:55:00,7.39,7.41,7.39,7.41,559200.0,6.9444,6.9632,6.9444,6.9632,559200.0
2012-11-30 11:00:00,7.41,7.42,7.41,7.42,590400.0,6.9632,6.9726,6.9632,6.9726,590400.0
2012-11-30 11:05:00,7.42,7.42,7.4,7.41,955200.0,6.9726,6.9726,6.9538,6.9632,955200.0
2012-11-30 11:10:00,7.41,7.42,7.41,7.41,389600.0,6.9632,6.9726,6.9632,6.9632,389600.0
2012-11-30 11:15:00,7.41,7.41,7.39,7.39,381600.0,6.9632,6.9632,6.9444,6.9444,381600.0
2012-11-30 11:20:00,7.39,7.39,7.38,7.39,676800.0,6.9444,6.9444,6.935,6.9444,676800.0
2012-11-30 11:25:00,7.39,7.4,7.39,7.4,279200.0,6.9444,6.9538,6.9444,6.9538,279200.0
2012-11-30 11:30:00,7.39,7.39,7.37,7.37,692000.0,6.9444,6.9444,6.9256,6.9256,692000.0
2012-11-30 11:35:00,7.38,7.38,7.37,7.38,729600.0,6.935,6.935,6.9256,6.935,729600.0
2012-11-30 11:40:00,7.38,7.39,7.38,7.38,506400.0,6.935,6.9444,6.935,6.935,506400.0
2012-11-30 11:45:00,7.38,7.4,7.38,7.39,469600.0,6.935,6.9538,6.935,6.9444,469600.0
2012-11-30 11:50:00,7.39,7.39,7.38,7.39,524800.0,6.9444,6.9444,6.935,6.9444,524800.0
2012-11-30 11:55:00,7.4,7.4,7.39,7.39,688800.0,6.9538,6.9538,6.9444,6.9444,688800.0
2012-11-30 12:00:00,7.39,7.4,7.39,7.39,588000.0,6.9444,6.9538,6.9444,6.9444,588000.0
2012-11-30 12:05:00,7.39,7.39,7.39,7.39,232000.0,6.9444,6.9444,6.9444,6.9444,232000.0
2012-11-30 12:10:00,7.39,7.39,7.39,7.39,390400.0,6.9444,6.9444,6.9444,6.9444,390400.0
2012-11-30 12:15:00,7.39,7.4,7.39,7.39,327200.0,6.9444,6.9538,6.9444,6.9444,327200.0
2012-11-30 12:20:00,7.39,7.4,7.39,7.4,357600.0,6.9444,6.9538,6.9444,6.9538,357600.0
2012-11-30 12:25:00,7.4,7.4,7.4,7.4,351200.0,6.9538,6.9538,6.9538,6.9538,351200.0
2012-11-30 12:30:00,7.4,7.41,7.4,7.4,248800.0,6.9538,6.9632,6.9538,6.9538,248800.0
2012-11-30 12:35:00,7.4,7.41,7.4,7.41,238400.0,6.9538,6.9632,6.9538,6.9632,238400.0
2012-11-30 12:40:00,7.4,7.41,7.4,7.4,301600.0,6.9538,6.9632,6.9538,6.9538,301600.0
2012-11-30 12:45:00,7.4,7.4,7.38,7.4,536000.0,6.9538,6.9538,6.935,6.9538,536000.0
2012-11-30 12:50:00,7.39,7.4,7.38,7.39,801600.0,6.9444,6.9538,6.935,6.9444,801600.0
2012-11-30 12:55:00,7.39,7.39,7.38,7.39,329600.0,6.9444,6.9444,6.935,6.9444,329600.0
2012-11-30 13:00:00,7.39,7.4,7.39,7.4,316000.0,6.9444,6.9538,6.9444,6.9538,316000.0
2012-11-30 13:05:00,7.4,7.4,7.4,7.4,128800.0,6.9538,6.9538,6.9538,6.9538,128800.0
2012-11-30 13:10:00,7.4,7.4,7.39,7.4,193600.0,6.9538,6.9538,6.9444,6.9538,193600.0
2012-11-30 13:15:00,7.4,7.4,7.39,7.39,80800.0,6.9538,6.9538,6.9444,6.9444,80800.0
2012-11-30 13:20:00,7.39,7.42,7.39,7.41,298400.0,6.9444,6.9726,6.9444,6.9632,298400.0
2012-11-30 13:25:00,7.42,7.42,7.41,7.41,845600.0,6.9726,6.9726,6.9632,6.9632,845600.0
2012-11-30 13:30:00,7.41,7.41,7.41,7.41,263200.0,6.9632,6.9632,6.9632,6.9632,263200.0
2012-11-30 13:35:00,7.41,7.41,7.4,7.4,375200.0,6.9632,6.9632,6.9538,6.9538,375200.0
2012-11-30 13:40:00,7.4,7.4,7.39,7.4,284800.0,6.9538,6.9538,6.9444,6.9538,284800.0
2012-11-30 13:45:00,7.4,7.41,7.4,7.41,445600.0,6.9538,6.9632,6.9538,6.9632,445600.0
2012-11-30 13:50:00,7.41,7.41,7.4,7.4,224800.0,6.9632,6.9632,6.9538,6.9538,224800.0
2012-11-30 13:55:00,7.4,7.41,7.4,7.4,188800.0,6.9538,6.9632,6.9538,6.9538,188800.0
2012-11-30 14:00:00,7.41,7.41,7.4,7.41,344800.0,6.9632,6.9632,6.9538,6.9632,344800.0
2012-11-30 14:05:00,7.41,7.41,7.41,7.41,414400.0,6.9632,6.9632,6.9632,6.9632,414400.0
2012-11-30 14:10:00,7.41,7.41,7.4,7.41,588800.0,6.9632,6.9632,6.9538,6.9632,588800.0
2012-11-30 14:15:00,7.4,7.41,7.4,7.41,175200.0,6.9538,6.9632,6.9538,6.9632,175200.0
2012-11-30 14:20:00,7.41,7.42,7.41,7.42,156800.0,6.9632,6.9726,6.9632,6.9726,156800.0
2012-11-30 14:25:00,7.42,7.42,7.41,7.42,474400.0,6.9726,6.9726,6.9632,6.9726,474400.0
2012-11-30 14:30:00,7.42,7.42,7.41,7.41,504000.0,6.9726,6.9726,6.9632,6.9632,504000.0
2012-11-30 14:35:00,7.41,7.41,7.4,7.4,407200.0,6.9632,6.9632,6.9538,6.9538,407200.0
2012-11-30 14:40:00,7.4,7.4,7.4,7.4,406400.0,6.9538,6.9538,6.9538,6.9538,406400.0
2012-11-30 14:45:00,7.4,7.4,7.39,7.4,454400.0,6.9538,6.9538,6.9444,6.9538,454400.0
2012-11-30 14:50:00,7.4,7.4,7.39,7.39,387200.0,6.9538,6.9538,6.9444,6.9444,387200.0
2012-11-30 14:55:00,7.39,7.39,7.38,7.39,466400.0,6.9444,6.9444,6.935,6.9444,466400.0
2012-11-30 15:00:00,7.38,7.38,7.38,7.38,491200.0,6.935,6.935,6.935,6.935,491200.0
2012-11-30 15:05:00,7.38,7.39,7.38,7.38,962400.0,6.935,6.9444,6.935,6.935,962400.0
2012-11-30 15:10:00,7.38,7.4,7.38,7.4,1536000.0,6.935,6.9538,6.935,6.9538,1536000.0
2012-11-30 15:15:00,7.4,7.41,7.39,7.39,538400.0,6.9538,6.9632,6.9444,6.9444,538400.0
2012-11-30 15:20:00,7.39,7.41,7.39,7.4,528000.0,6.9444,6.9632,6.9444,6.9538,528000.0
2012-11-30 15:25:00,7.4,7.4,7.39,7.4,427200.0,6.9538,6.9538,6.9444,6.9538,427200.0
2012-11-30 15:30:00,7.4,7.4,7.39,7.4,478400.0,6.9538,6.9538,6.9444,6.9538,478400.0
2012-11-30 15:35:00,7.4,7.41,7.4,7.41,1690400.0,6.9538,6.9632,6.9538,6.9632,1690400.0
2012-11-30 15:40:00,7.41,7.41,7.4,7.4,1067200.0,6.9632,6.9632,6.9538,6.9538,1067200.0
2012-11-30 15:45:00,7.4,7.43,7.4,7.42,1753600.0,6.9538,6.982,6.9538,6.9726,1753600.0
2012-11-30 15:50:00,7.42,7.45,7.42,7.44,2975200.0,6.9726,7.0008,6.9726,6.9914,2975200.0
2012-11-30 15:55:00,7.44,7.45,7.41,7.42,2807200.0,6.9914,7.0008,6.9632,6.9726,2807200.0
2012-12-03 09:30:00,7.49,7.51,7.49,7.49,1679200.0,7.0384,7.0572,7.0384,7.0384,1679200.0
2012-12-03 09:35:00,7.49,7.5,7.49,7.49,1183200.0,7.0384,7.0478,7.0384,7.0384,1183200.0
2012-12-03 09:40:00,7.49,7.49,7.48,7.48,2717600.0,7.0384,7.0384,7.029,7.029,2717600.0
2012-12-03 09:45:00,7.48,7.49,7.47,7.48,1716000.0,7.029,7.0384,7.0196,7.029,1716000.0
2012-12-03 09:50:00,7.47,7.47,7.46,7.47,991200.0,7.0196,7.0196,7.0102,7.0196,991200.0
2012-12-03 09:55:00,7.47,7.47,7.47,7.47,709600.0,7.0196,7.0196,7.0196,7.0196,709600.0
2012-12-03 10:00:00,7.47,7.47,7.42,7.43,2549600.0,7.0196,7.0196,6.9726,6.982,2549600.0
2012-12-03 10:05:00,7.43,7.45,7.43,7.44,2510400.0,6.982,7.0008,6.982,6.9914,2510400.0
2012-12-03 10:10:00,7.44,7.46,7.44,7.45,1295200.0,6.9914,7.0102,6.9914,7.0008,1295200.0
2012-12-03 10:15:00,7.45,7.46,7.45,7.45,1231200.0,7.0008,7.0102,7.0008,7.0008,1231200.0
2012-12-03 10:20:00,7.45,7.47,7.45,7.46,468000.0,7.0008,7.0196,7.0008,7.0102,468000.0
2012-12-03 10:25:00,7.46,7.46,7.44,7.45,503200.0,7.0102,7.0102,6.9914,7.0008,503200.0
2012-12-03 10:30:00,7.44,7.45,7.43,7.43,633600.0,6.9914,7.0008,6.982,6.982,633600.0
2012-12-03 10:35:00,7.43,7.43,7.42,7.43,901600.0,6.982,6.982,6.9726,6.982,901600.0
2012-12-03 10:40:00,7.43,7.44,7.43,7.43,522400.0,6.982,6.9914,6.982,6.982,522400.0
2012-12-03 10:45:00,7.43,7.44,7.42,7.43,713600.0,6.982,6.9914,6.9726,6.982,713600.0
2012-12-03 10:50:00,7.44,7.44,7.4,7.41,1657600.0,6.9914,6.9914,6.9538,6.9632,1657600.0
2012-12-03 10:55:00,7.4,7.41,7.4,7.41,1326400.0,6.9538,6.9632,6.9538,6.9632,1326400.0
2012-12-03 11:00:00,7.41,7.41,7.4,7.4,1147200.0,6.9632,6.9632,6.9538,6.9538,1147200.0
2012-12-03 11:05:00,7.4,7.41,7.4,7.41,484000.0,6.9538,6.9632,6.9538,6.9632,484000.0
2012-12-03 11:10:00,7.41,7.42,7.41,7.41,980800.0,6.9632,6.9726,6.9632,6.9632,980800.0
2012-12-03 11:15:00,7.41,7.42,7.41,7.42,349600.0,6.9632,6.9726,6.9632,6.9726,349600.0
2012-12-03 11:20:00,7.42,7.42,7.4,7.4,434400.0,6.9726,6.9726,6.9538,6.9538,434400.0
2012-12-03 11:25:00,7.4,7.41,7.4,7.41,532800.0,6.9538,6.9632,6.9538,6.9632,532800.0
2012-12-03 11:30:00,7.41,7.43,7.4,7.42,1338400.0,6.9632,6.982,6.9538,6.9726,1338400.0
2012-12-03 11:35:00,7.42,7.42,7.41,7.42,424000.0,6.9726,6.9726,6.9632,6.9726,424000.0
2012-12-03 11:40:00,7.42,7.42,7.41,7.41,389600.0,6.9726,6.9726,6.9632,6.9632,389600.0
2012-12-03 11:45:00,7.41,7.43,7.41,7.42,752000.0,6.9632,6.982,6.9632,6.9726,752000.0
2012-12-03 11:50:00,7.42,7.43,7.42,7.43,689600.0,6.9726,6.982,6.9726,6.982,689600.0
2012-12-03 11:55:00,7.43,7.44,7.43,7.44,698400.0,6.982,6.9914,6.982,6.9914,698400.0
2012-12-03 12:00:00,7.44,7.44,7.43,7.43,341600.0,6.9914,6.9914,6.982,6.982,341600.0
2012-12-03 12:05:00,7.43,7.44,7.43,7.43,149600.0,6.982,6.9914,6.982,6.982,149600.0
2012-12-03 12:10:00,7.43,7.43,7.43,7.43,162400.0,6.982,6.982,6.982,6.982,162400.0
2012-12-03 12:15:00,7.43,7.43,7.42,7.43,369600.0,6.982,6.982,6.9726,6.982,369600.0
2012-12-03 12:20:00,7.43,7.43,7.43,7.43,237600.0,6.982,6.982,6.982,6.982,237600.0
2012-12-03 12:25:00,7.43,7.44,7.43,7.43,264000.0,6.982,6.9914,6.982,6.982,264000.0
2012-12-03 12:30:00,7.43,7.43,7.43,7.43,230400.0,6.982,6.982,6.982,6.982,230400.0
2012-12-03 12:35:00,7.43,7.43,7.43,7.43,448000.0,6.982,6.982,6.982,6.982,448000.0
2012-12-03 12:40:00,7.43,7.43,7.42,7.42,184000.0,6.982,6.982,6.9726,6.9726,184000.0
2012-12-03 12:45:00,7.42,7.42,7.41,7.41,973600.0,6.9726,6.9726,6.9632,6.9632,973600.0
2012-12-03 12:50:00,7.41,7.42,7.41,7.42,338400.0,6.9632,6.9726,6.9632,6.9726,338400.0
2012-12-03 12:55:00,7.42,7.42,7.41,7.41,248000.0,6.9726,6.9726,6.9632,6.9632,248000.0
2012-12-03 13:00:00,7.41,7.41,7.39,7.39,1080800.0,6.9632,6.9632,6.9444,6.9444,1080800.0
2012-12-03 13:05:00,7.4,7.4,7.39,7.39,341600.0,6.9538,6.9538,6.9444,6.9444,341600.0
2012-12-03 13:10:00,7.39,7.4,7.39,7.4,362400.0,6.9444,6.9538,6.9444,6.9538,362400.0
2012-12-03 13:15:00,7.4,7.4,7.39,7.4,359200.0,6.9538,6.9538,6.9444,6.9538,359200.0
2012-12-03 13:20:00,7.4,7.4,7.4,7.4,184800.0,6.9538,6.9538,6.9538,6.9538,184800.0
2012-12-03 13:25:00,7.4,7.4,7.4,7.4,221600.0,6.9538,6.9538,6.9538,6.9538,221600.0
2012-12-03 13:30:00,7.4,7.4,7.38,7.38,672800.0,6.9538,6.9538,6.935,6.935,672800.0
2012-12-03 13:35:00,7.38,7.38,7.36,7.37,856800.0,6.935,6.935,6.9162,6.9256,856800.0
2012-12-03 13:40:00,7.37,7.37,7.36,7.37,512000.0,6.9256,6.9256,6.9162,6.9256,512000.0
2012-12-03 13:45:00,7.37,7.38,7.37,7.38,476800.0,6.9256,6.935,6.9256,6.935,476800.0
2012-12-03 13:50:00,7.38,7.38,7.37,7.38,443200.0,6.935,6.935,6.9256,6.935,443200.0
2012-12-03 13:55:00,7.38,7.38,7.38,7.38,333600.0,6.935,6.935,6.935,6.935,333600.0
2012-12-03 14:00:00,7.38,7.38,7.37,7.38,472000.0,6.935,6.935,6.9256,6.935,472000.0
2012-12-03 14:05:00,7.38,7.39,7.38,7.39,472000.0,6.935,6.9444,6.935,6.9444,472000.0
2012-12-03 14:10:00,7.39,7.39,7.38,7.39,296800.0,6.9444,6.9444,6.935,6.9444,296800.0
2012-12-03 14:15:00,7.39,7.4,7.39,7.39,276800.0,6.9444,6.9538,6.9444,6.9444,276800.0
2012-12-03 14:20:00,7.39,7.39,7.38,7.38,155200.0,6.9444,6.9444,6.935,6.935,155200.0
2012-12-03 14:25:00,7.38,7.39,7.38,7.38,152800.0,6.935,6.9444,6.935,6.935,152800.0
2012-12-03 14:30:00,7.38,7.39,7.38,7.38,328800.0,6.935,6.9444,6.935,6.935,328800.0
2012-12-03 14:35:00,7.38,7.38,7.37,7.37,427200.0,6.935,6.935,6.9256,6.9256,427200.0
2012-12-03 14:40:00,7.37,7.38,7.37,7.37,354400.0,6.9256,6.935,6.9256,6.9256,354400.0
2012-12-03 14:45:00,7.37,7.37,7.36,7.37,268800.0,6.9256,6.9256,6.9162,6.9256,268800.0
2012-12-03 14:50:00,7.37,7.38,7.36,7.38,611200.0,6.9256,6.935,6.9162,6.935,611200.0
2012-12-03 14:55:00,7.37,7.38,7.37,7.38,150400.0,6.9256,6.935,6.9256,6.935,150400.0
2012-12-03 15:00:00,7.38,7.4,7.38,7.38,2780800.0,6.935,6.9538,6.935,6.935,2780800.0
2012-12-03 15:05:00,7.38,7.39,7.37,7.37,988000.0,6.935,6.9444,6.9256,6.9256,988000.0
2012-12-03 15:10:00,7.37,7.37,7.36,7.37,629600.0,6.9256,6.9256,6.9162,6.9256,629600.0
2012-12-03 15:15:00,7.37,7.37,7.34,7.34,1319200.0,6.9256,6.9256,6.8975,6.8975,1319200.0
2012-12-03 15:20:00,7.34,7.36,7.34,7.36,668800.0,6.8975,6.9162,6.8975,6.9162,668800.0
2012-12-03 15:25:00,7.36,7.36,7.35,7.36,597600.0,6.9162,6.9162,6.9069,6.9162,597600.0
2012-12-03 15:30:00,7.36,7.37,7.35,7.36,412800.0,6.9162,6.9256,6.9069,6.9162,412800.0
2012-12-03 15:35:00,7.37,7.37,7.37,7.37,570400.0,6.9256,6.9256,6.9256,6.9256,570400.0
2012-12-03 15:40:00,7.37,7.38,7.37,7.38,1401600.0,6.9256,6.935,6.9256,6.935,1401600.0
2012-12-03 15:45:00,7.38,7.39,7.37,7.37,1129600.0,6.935,6.9444,6.9256,6.9256,1129600.0
2012-12-03 15:50:00,7.36,7.38,7.36,7.38,688800.0,6.9162,6.935,6.9162,6.935,688800.0
2012-12-03 15:55:00,7.38,7.38,7.34,7.35,1974400.0,6.935,6.935,6.8975,6.9069,1974400.0
2012-12-04 09:30:00,7.35,7.35,7.33,7.35,1375200.0,6.9069,6.9069,6.8881,6.9069,1375200.0
2012-12-04 09:35:00,7.35,7.36,7.34,7.36,2000800.0,6.9069,6.9162,6.8975,6.9162,2000800.0
2012-12-04 09:40:00,7.36,7.38,7.36,7.37,1918400.0,6.9162,6.935,6.9162,6.9256,1918400.0
2012-12-04 09:45:00,7.37,7.38,7.36,7.36,1537600.0,6.9256,6.935,6.9162,6.9162,1537600.0
2012-12-04 09:50:00,7.36,7.38,7.36,7.37,1185600.0,6.9162,6.935,6.9162,6.9256,1185600.0
2012-12-04 09:55:00,7.37,7.37,7.35,7.35,1308000.0,6.9256,6.9256,6.9069,6.9069,1308000.0
2012-12-04 10:00:00,7.35,7.35,7.34,7.34,1241600.0,6.9069,6.9069,6.8975,6.8975,1241600.0
2012-12-04 10:05:00,7.34,7.38,7.34,7.37,1249600.0,6.8975,6.935,6.8975,6.9256,1249600.0
2012-12-04 10:10:00,7.37,7.39,7.37,7.39,981600.0,6.9256,6.9444,6.9256,6.9444,981600.0
2012-12-04 10:15:00,7.39,7.39,7.38,7.38,704000.0,6.9444,6.9444,6.935,6.935,704000.0
2012-12-04 10:20:00,7.38,7.38,7.36,7.36,800000.0,6.935,6.935,6.9162,6.9162,800000.0
2012-12-04 10:25:00,7.36,7.36,7.33,7.34,1130400.0,6.9162,6.9162,6.8881,6.8975,1130400.0
2012-12-04 10:30:00,7.34,7.34,7.33,7.34,1166400.0,6.8975,6.8975,6.8881,6.8975,1166400.0
2012-12-04 10:35:00,7.34,7.34,7.32,7.34,1276800.0,6.8975,6.8975,6.8787,6.8975,1276800.0
2012-12-04 10:40:00,7.34,7.34,7.33,7.34,968000.0,6.8975,6.8975,6.8881,6.8975,968000.0
2012-12-04 10:45:00,7.34,7.34,7.33,7.34,711200.0,6.8975,6.8975,6.8881,6.8975,711200.0
2012-12-04 10:50:00,7.35,7.35,7.33,7.34,859200.0,6.9069,6.9069,6.8881,6.8975,859200.0
2012-12-04 10:55:00,7.33,7.34,7.32,7.34,375200.0,6.8881,6.8975,6.8787,6.8975,375200.0
2012-12-04 11:00:00,7.34,7.34,7.33,7.33,668800.0,6.8975,6.8975,6.8881,6.8881,668800.0
2012-12-04 11:05:00,7.33,7.33,7.31,7.31,927200.0,6.8881,6.8881,6.8693,6.8693,927200.0
2012-12-04 11:10:00,7.31,7.32,7.3,7.32,1170400.0,6.8693,6.8787,6.8599,6.8787,1170400.0
2012-12-04 11:15:00,7.32,7.33,7.31,7.32,1024000.0,6.8787,6.8881,6.8693,6.8787,1024000.0
2012-12-04 11:20:00,7.32,7.32,7.31,7.31,401600.0,6.8787,6.8787,6.8693,6.8693,401600.0
2012-12-04 11:25:00,7.31,7.32,7.31,7.31,679200.0,6.8693,6.8787,6.8693,6.8693,679200.0
2012-12-04 11:30:00,7.31,7.32,7.31,7.32,1826400.0,6.8693,6.8787,6.8693,6.8787,1826400.0
2012-12-04 11:35:00,7.32,7.33,7.32,7.32,1140800.0,6.8787,6.8881,6.8787,6.8787,1140800.0
2012-12-04 11:40:00,7.32,7.34,7.32,7.34,1492800.0,6.8787,6.8975,6.8787,6.8975,1492800.0
2012-12-04 11:45:00,7.34,7.35,7.34,7.34,1379200.0,6.8975,6.9069,6.8975,6.8975,1379200.0
2012-12-04 11:50:00,7.34,7.34,7.33,7.33,658400.0,6.8975,6.8975,6.8881,6.8881,658400.0
2012-12-04 11:55:00,7.33,7.34,7.33,7.34,884800.0,6.8881,6.8975,6.8881,6.8975,884800.0
2012-12-04 12:00:00,7.34,7.34,7.31,7.31,1036000.0,6.8975,6.8975,6.8693,6.8693,1036000.0
2012-12-04 12:05:00,7.31,7.31,7.3,7.31,1371200.0,6.8693,6.8693,6.8599,6.8693,1371200.0
2012-12-04 12:10:00,7.31,7.31,7.3,7.31,358400.0,6.8693,6.8693,6.8599,6.8693,358400.0
2012-12-04 12:15:00,7.31,7.32,7.31,7.31,470400.0,6.8693,6.8787,6.8693,6.8693,470400.0
2012-12-04 12:20:00,7.31,7.31,7.3,7.3,400000.0,6.8693,6.8693,6.8599,6.8599,400000.0
2012-12-04 12:25:00,7.3,7.33,7.3,7.32,1432000.0,6.8599,6.8881,6.8599,6.8787,1432000.0
2012-12-04 12:30:00,7.32,7.34,7.31,7.33,2079200.0,6.8787,6.8975,6.8693,6.8881,2079200.0
2012-12-04 12:35:00,7.32,7.33,7.31,7.32,1441600.0,6.8787,6.8881,6.8693,6.8787,1441600.0
2012-12-04 12:40:00,7.32,7.32,7.31,7.32,473600.0,6.8787,6.8787,6.8693,6.8787,473600.0
2012-12-04 12:45:00,7.32,7.33,7.32,7.32,742400.0,6.8787,6.8881,6.8787,6.8787,742400.0
2012-12-04 12:50:00,7.32,7.32,7.31,7.31,461600.0,6.8787,6.8787,6.8693,6.8693,461600.0
2012-12-04 12:55:00,7.31,7.32,7.31,7.31,307200.0,6.8693,6.8787,6.8693,6.8693,307200.0
2012-12-04 13:00:00,7.31,7.31,7.29,7.3,1313600.0,6.8693,6.8693,6.8505,6.8599,1313600.0
2012-12-04 13:05:00,7.3,7.31,7.29,7.3,564800.0,6.8599,6.8693,6.8505,6.8599,564800.0
2012-12-04 13:10:00,7.3,7.31,7.3,7.31,435200.0,6.8599,6.8693,6.8599,6.8693,435200.0
2012-12-04 13:15:00,7.3,7.31,7.29,7.3,634400.0,6.8599,6.8693,6.8505,6.8599,634400.0
2012-12-04 13:20:00,7.3,7.31,7.3,7.31,577600.0,6.8599,6.8693,6.8599,6.8693,577600.0
2012-12-04 13:25:00,7.31,7.32,7.3,7.32,1161600.0,6.8693,6.8787,6.8599,6.8787,1161600.0
2012-12-04 13:30:00,7.32,7.32,7.31,7.31,570400.0,6.8787,6.8787,6.8693,6.8693,570400.0
2012-12-04 13:35:00,7.31,7.32,7.31,7.31,277600.0,6.8693,6.8787,6.8693,6.8693,277600.0
2012-12-04 13:40:00,7.31,7.33,7.31,7.32,1132000.0,6.8693,6.8881,6.8693,6.8787,1132000.0
2012-12-04 13:45:00,7.32,7.33,7.32,7.33,322400.0,6.8787,6.8881,6.8787,6.8881,322400.0
2012-12-04 13:50:00,7.33,7.35,7.33,7.35,924000.0,6.8881,6.9069,6.8881,6.9069,924000.0
2012-12-04 13:55:00,7.35,7.35,7.34,7.35,1700800.0,6.9069,6.9069,6.8975,6.9069,1700800.0
2012-12-04 14:00:00,7.35,7.36,7.34,7.35,939200.0,6.9069,6.9162,6.8975,6.9069,939200.0
2012-12-04 14:05:00,7.35,7.35,7.34,7.34,390400.0,6.9069,6.9069,6.8975,6.8975,390400.0
2012-12-04 14:10:00,7.34,7.34,7.33,7.33,484800.0,6.8975,6.8975,6.8881,6.8881,484800.0
2012-12-04 14:15:00,7.33,7.34,7.33,7.34,736000.0,6.8881,6.8975,6.8881,6.8975,736000.0
2012-12-04 14:20:00,7.34,7.34,7.34,7.34,501600.0,6.8975,6.8975,6.8975,6.8975,501600.0
2012-12-04 14:25:00,7.34,7.34,7.33,7.33,484000.0,6.8975,6.8975,6.8881,6.8881,484000.0
2012-12-04 14:30:00,7.33,7.33,7.32,7.33,503200.0,6.8881,6.8881,6.8787,6.8881,503200.0
2012-12-04 14:35:00,7.33,7.33,7.32,7.32,304000.0,6.8881,6.8881,6.8787,6.8787,304000.0
2012-12-04 14:40:00,7.32,7.35,7.32,7.34,1004000.0,6.8787,6.9069,6.8787,6.8975,1004000.0
2012-12-04 14:45:00,7.34,7.34,7.33,7.33,296800.0,6.8975,6.8975,6.8881,6.8881,296800.0
2012-12-04 14:50:00,7.33,7.35,7.33,7.34,661600.0,6.8881,6.9069,6.8881,6.8975,661600.0
2012-12-04 14:55:00,7.33,7.33,7.33,7.33,557600.0,6.8881,6.8881,6.8881,6.8881,557600.0
2012-12-04 15:00:00,7.33,7.34,7.33,7.34,484000.0,6.8881,6.8975,6.8881,6.8975,484000.0
2012-12-04 15:05:00,7.34,7.36,7.34,7.36,829600.0,6.8975,6.9162,6.8975,6.9162,829600.0
2012-12-04 15:10:00,7.35,7.36,7.35,7.35,534400.0,6.9069,6.9162,6.9069,6.9069,534400.0
2012-12-04 15:15:00,7.35,7.36,7.35,7.35,464800.0,6.9069,6.9162,6.9069,6.9069,464800.0
2012-12-04 15:20:00,7.35,7.35,7.34,7.35,1809600.0,6.9069,6.9069,6.8975,6.9069,1809600.0
2012-12-04 15:25:00,7.35,7.36,7.35,7.35,588000.0,6.9069,6.9162,6.9069,6.9069,588000.0
2012-12-04 15:30:00,7.35,7.35,7.34,7.34,677600.0,6.9069,6.9069,6.8975,6.8975,677600.0
2012-12-04 15:35:00,7.34,7.35,7.33,7.34,650400.0,6.8975,6.9069,6.8881,6.8975,650400.0
2012-12-04 15:40:00,7.34,7.35,7.33,7.35,881600.0,6.8975,6.9069,6.8881,6.9069,881600.0
2012-12-04 15:45:00,7.35,7.35,7.33,7.34,873600.0,6.9069,6.9069,6.8881,6.8975,873600.0
2012-12-04 15:50:00,7.34,7.34,7.32,7.33,622400.0,6.8975,6.8975,6.8787,6.8881,622400.0
2012-12-04 15:55:00,7.33,7.34,7.32,7.32,1361600.0,6.8881,6.8975,6.8787,6.8787,1361600.0
2012-12-05 09:30:00,7.34,7.35,7.33,7.35,802400.0,6.8975,6.9069,6.8881,6.9069,802400.0
2012-12-05 09:35:00,7.34,7.37,7.34,7.36,1671200.0,6.8975,6.9256,6.8975,6.9162,1671200.0
2012-12-05 09:40:00,7.36,7.37,7.35,7.35,1184800.0,6.9162,6.9256,6.9069,6.9069,1184800.0
2012-12-05 09:45:00,7.35,7.37,7.34,7.34,1271200.0,6.9069,6.9256,6.8975,6.8975,1271200.0
2012-12-05 09:50:00,7.34,7.35,7.33,7.34,2040000.0,6.8975,6.9069,6.8881,6.8975,2040000.0
2012-12-05 09:55:00,7.34,7.34,7.32,7.32,1742400.0,6.8975,6.8975,6.8787,6.8787,1742400.0
2012-12-05 10:00:00,7.32,7.35,7.31,7.31,2892800.0,6.8787,6.9069,6.8693,6.8693,2892800.0
2012-12-05 10:05:00,7.31,7.34,7.31,7.33,1791200.0,6.8693,6.8975,6.8693,6.8881,1791200.0
2012-12-05 10:10:00,7.33,7.33,7.31,7.32,1087200.0,6.8881,6.8881,6.8693,6.8787,1087200.0
2012-12-05 10:15:00,7.32,7.34,7.32,7.33,1213600.0,6.8787,6.8975,6.8787,6.8881,1213600.0
2012-12-05 10:20:00,7.33,7.35,7.32,7.32,1331200.0,6.8881,6.9069,6.8787,6.8787,1331200.0
2012-12-05 10:25:00,7.32,7.32,7.3,7.3,1145600.0,6.8787,6.8787,6.8599,6.8599,1145600.0
2012-12-05 10:30:00,7.3,7.31,7.3,7.31,1052800.0,6.8599,6.8693,6.8599,6.8693,1052800.0
2012-12-05 10:35:00,7.31,7.32,7.3,7.3,1032800.0,6.8693,6.8787,6.8599,6.8599,1032800.0
2012-12-05 10:40:00,7.3,7.3,7.27,7.27,2433600.0,6.8599,6.8599,6.8317,6.8317,2433600.0
2012-12-05 10:45:00,7.27,7.28,7.26,7.27,1855200.0,6.8317,6.8411,6.8223,6.8317,1855200.0
2012-12-05 10:50:00,7.28,7.28,7.25,7.25,1993600.0,6.8411,6.8411,6.8129,6.8129,1993600.0
2012-12-05 10:55:00,7.25,7.27,7.24,7.27,3053600.0,6.8129,6.8317,6.8035,6.8317,3053600.0
2012-12-05 11:00:00,7.27,7.27,7.25,7.27,2623200.0,6.8317,6.8317,6.8129,6.8317,2623200.0
2012-12-05 11:05:00,7.27,7.28,7.26,7.27,2022400.0,6.8317,6.8411,6.8223,6.8317,2022400.0
2012-12-05 11:10:00,7.27,7.29,7.27,7.29,2934400.0,6.8317,6.8505,6.8317,6.8505,2934400.0
2012-12-05 11:15:00,7.28,7.29,7.28,7.28,1404000.0,6.8411,6.8505,6.8411,6.8411,1404000.0
2012-12-05 11:20:00,7.28,7.29,7.27,7.29,787200.0,6.8411,6.8505,6.8317,6.8505,787200.0
2012-12-05 11:25:00,7.29,7.31,7.29,7.3,1492000.0,6.8505,6.8693,6.8505,6.8599,1492000.0
2012-12-05 11:30:00,7.3,7.34,7.3,7.33,1717600.0,6.8599,6.8975,6.8599,6.8881,1717600.0
2012-12-05 11:35:00,7.33,7.34,7.33,7.33,760800.0,6.8881,6.8975,6.8881,6.8881,760800.0
2012-12-05 11:40:00,7.33,7.35,7.33,7.34,728800.0,6.8881,6.9069,6.8881,6.8975,728800.0
2012-12-05 11:45:00,7.34,7.35,7.34,7.34,431200.0,6.8975,6.9069,6.8975,6.8975,431200.0
2012-12-05 11:50:00,7.34,7.35,7.33,7.35,806400.0,6.8975,6.9069,6.8881,6.9069,806400.0
2012-12-05 11:55:00,7.35,7.38,7.35,7.37,2470400.0,6.9069,6.935,6.9069,6.9256,2470400.0
2012-12-05 12:00:00,7.37,7.4,7.37,7.39,1479200.0,6.9256,6.9538,6.9256,6.9444,1479200.0
2012-12-05 12:05:00,7.39,7.41,7.39,7.4,1836000.0,6.9444,6.9632,6.9444,6.9538,1836000.0
2012-12-05 12:10:00,7.4,7.4,7.39,7.39,1145600.0,6.9538,6.9538,6.9444,6.9444,1145600.0
2012-12-05 12:15:00,7.39,7.39,7.38,7.38,1454400.0,6.9444,6.9444,6.935,6.935,1454400.0
2012-12-05 12:20:00,7.38,7.39,7.38,7.39,400000.0,6.935,6.9444,6.935,6.9444,400000.0
2012-12-05 12:25:00,7.39,7.39,7.37,7.38,322400.0,6.9444,6.9444,6.9256,6.935,322400.0
2012-12-05 12:30:00,7.38,7.41,7.38,7.4,1681600.0,6.935,6.9632,6.935,6.9538,1681600.0
2012-12-05 12:35:00,7.4,7.41,7.4,7.41,1113600.0,6.9538,6.9632,6.9538,6.9632,1113600.0
2012-12-05 12:40:00,7.41,7.42,7.41,7.42,967200.0,6.9632,6.9726,6.9632,6.9726,967200.0
2012-12-05 12:45:00,7.42,7.42,7.4,7.4,875200.0,6.9726,6.9726,6.9538,6.9538,875200.0
2012-12-05 12:50:00,7.4,7.41,7.4,7.41,383200.0,6.9538,6.9632,6.9538,6.9632,383200.0
2012-12-05 12:55:00,7.41,7.41,7.4,7.41,423200.0,6.9632,6.9632,6.9538,6.9632,423200.0
2012-12-05 13:00:00,7.41,7.41,7.4,7.41,312000.0,6.9632,6.9632,6.9538,6.9632,312000.0
2012-12-05 13:05:00,7.4,7.41,7.4,7.41,560800.0,6.9538,6.9632,6.9538,6.9632,560800.0
2012-12-05 13:10:00,7.41,7.41,7.41,7.41,385600.0,6.9632,6.9632,6.9632,6.9632,385600.0
2012-12-05 13:15:00,7.41,7.41,7.39,7.4,439200.0,6.9632,6.9632,6.9444,6.9538,439200.0
2012-12-05 13:20:00,7.39,7.4,7.39,7.4,678400.0,6.9444,6.9538,6.9444,6.9538,678400.0
2012-12-05 13:25:00,7.4,7.4,7.39,7.39,459200.0,6.9538,6.9538,6.9444,6.9444,459200.0
2012-12-05 13:30:00,7.39,7.39,7.39,7.39,171200.0,6.9444,6.9444,6.9444,6.9444,171200.0
2012-12-05 13:35:00,7.39,7.4,7.39,7.39,331200.0,6.9444,6.9538,6.9444,6.9444,331200.0
2012-12-05 13:40:00,7.39,7.4,7.38,7.39,611200.0,6.9444,6.9538,6.935,6.9444,611200.0
2012-12-05 13:45:00,7.39,7.39,7.38,7.38,423200.0,6.9444,6.9444,6.935,6.935,423200.0
2012-12-05 13:50:00,7.38,7.39,7.38,7.38,451200.0,6.935,6.9444,6.935,6.935,451200.0
2012-12-05 13:55:00,7.38,7.39,7.38,7.38,447200.0,6.935,6.9444,6.935,6.935,447200.0
2012-12-05 14:00:00,7.38,7.4,7.38,7.39,1104800.0,6.935,6.9538,6.935,6.9444,1104800.0
2012-12-05 14:05:00,7.39,7.4,7.39,7.39,192000.0,6.9444,6.9538,6.9444,6.9444,192000.0
2012-12-05 14:10:00,7.39,7.4,7.39,7.39,676800.0,6.9444,6.9538,6.9444,6.9444,676800.0
2012-12-05 14:15:00,7.39,7.41,7.39,7.41,1116800.0,6.9444,6.9632,6.9444,6.9632,1116800.0
2012-12-05 14:20:00,7.4,7.41,7.39,7.4,502400.0,6.9538,6.9632,6.9444,6.9538,502400.0
2012-12-05 14:25:00,7.39,7.4,7.39,7.39,428800.0,6.9444,6.9538,6.9444,6.9444,428800.0
2012-12-05 14:30:00,7.39,7.39,7.38,7.39,373600.0,6.9444,6.9444,6.935,6.9444,373600.0
2012-12-05 14:35:00,7.39,7.4,7.39,7.39,224800.0,6.9444,6.9538,6.9444,6.9444,224800.0
2012-12-05 14:40:00,7.39,7.4,7.39,7.4,392800.0,6.9444,6.9538,6.9444,6.9538,392800.0
2012-12-05 14:45:00,7.4,7.4,7.39,7.39,347200.0,6.9538,6.9538,6.9444,6.9444,347200.0
2012-12-05 14:50:00,7.39,7.4,7.39,7.39,327200.0,6.9444,6.9538,6.9444,6.9444,327200.0
2012-12-05 14:55:00,7.39,7.4,7.38,7.39,571200.0,6.9444,6.9538,6.935,6.9444,571200.0
2012-12-05 15:00:00,7.39,7.4,7.38,7.4,1016000.0,6.9444,6.9538,6.935,6.9538,1016000.0
2012-12-05 15:05:00,7.4,7.41,7.4,7.41,657600.0,6.9538,6.9632,6.9538,6.9632,657600.0
2012-12-05 15:10:00,7.41,7.42,7.41,7.42,866400.0,6.9632,6.9726,6.9632,6.9726,866400.0
2012-12-05 15:15:00,7.42,7.42,7.41,7.41,614400.0,6.9726,6.9726,6.9632,6.9632,614400.0
2012-12-05 15:20:00,7.41,7.41,7.4,7.4,947200.0,6.9632,6.9632,6.9538,6.9538,947200.0
2012-12-05 15:25:00,7.4,7.4,7.4,7.4,468800.0,6.9538,6.9538,6.9538,6.9538,468800.0
2012-12-05 15:30:00,7.4,7.4,7.4,7.4,678400.0,6.9538,6.9538,6.9538,6.9538,678400.0
2012-12-05 15:35:00,7.4,7.4,7.38,7.38,1410400.0,6.9538,6.9538,6.935,6.935,1410400.0
2012-12-05 15:40:00,7.38,7.39,7.37,7.37,862400.0,6.935,6.9444,6.9256,6.9256,862400.0
2012-12-05 15:45:00,7.37,7.37,7.35,7.36,1704000.0,6.9256,6.9256,6.9069,6.9162,1704000.0
2012-12-05 15:50:00,7.36,7.37,7.36,7.37,875200.0,6.9162,6.9256,6.9162,6.9256,875200.0
2012-12-05 15:55:00,7.37,7.37,7.34,7.35,1372800.0,6.9256,6.9256,6.8975,6.9069,1372800.0
2012-12-06 09:30:00,7.34,7.35,7.32,7.35,2641600.0,6.8975,6.9069,6.8787,6.9069,2641600.0
2012-12-06 09:35:00,7.35,7.37,7.35,7.37,2434400.0,6.9069,6.9256,6.9069,6.9256,2434400.0
2012-12-06 09:40:00,7.37,7.38,7.34,7.34,3281600.0,6.9256,6.935,6.8975,6.8975,3281600.0
2012-12-06 09:45:00,7.34,7.35,7.33,7.35,2516000.0,6.8975,6.9069,6.8881,6.9069,2516000.0
2012-12-06 09:50:00,7.35,7.37,7.34,7.36,1968000.0,6.9069,6.9256,6.8975,6.9162,1968000.0
2012-12-06 09:55:00,7.36,7.37,7.35,7.35,1495200.0,6.9162,6.9256,6.9069,6.9069,1495200.0
2012-12-06 10:00:00,7.35,7.36,7.33,7.35,1896000.0,6.9069,6.9162,6.8881,6.9069,1896000.0
2012-12-06 10:05:00,7.35,7.36,7.34,7.35,1296000.0,6.9069,6.9162,6.8975,6.9069,1296000.0
2012-12-06 10:10:00,7.35,7.35,7.33,7.34,1260800.0,6.9069,6.9069,6.8881,6.8975,1260800.0
2012-12-06 10:15:00,7.34,7.35,7.33,7.33,1401600.0,6.8975,6.9069,6.8881,6.8881,1401600.0
2012-12-06 10:20:00,7.34,7.35,7.32,7.34,1489600.0,6.8975,6.9069,6.8787,6.8975,1489600.0
2012-12-06 10:25:00,7.34,7.35,7.34,7.35,603200.0,6.8975,6.9069,6.8975,6.9069,603200.0
2012-12-06 10:30:00,7.35,7.35,7.34,7.35,1340800.0,6.9069,6.9069,6.8975,6.9069,1340800.0
2012-12-06 10:35:00,7.35,7.37,7.34,7.37,1086400.0,6.9069,6.9256,6.8975,6.9256,1086400.0
2012-12-06 10:40:00,7.37,7.38,7.37,7.37,1375200.0,6.9256,6.935,6.9256,6.9256,1375200.0
2012-12-06 10:45:00,7.37,7.39,7.37,7.39,1768000.0,6.9256,6.9444,6.9256,6.9444,1768000.0
2012-12-06 10:50:00,7.39,7.4,7.38,7.39,544000.0,6.9444,6.9538,6.935,6.9444,544000.0
2012-12-06 10:55:00,7.39,7.39,7.38,7.39,743200.0,6.9444,6.9444,6.935,6.9444,743200.0
2012-12-06 11:00:00,7.39,7.4,7.38,7.39,1012000.0,6.9444,6.9538,6.935,6.9444,1012000.0
2012-12-06 11:05:00,7.39,7.39,7.38,7.38,720800.0,6.9444,6.9444,6.935,6.935,720800.0
2012-12-06 11:10:00,7.38,7.39,7.38,7.38,379200.0,6.935,6.9444,6.935,6.935,379200.0
2012-12-06 11:15:00,7.38,7.39,7.38,7.39,592800.0,6.935,6.9444,6.935,6.9444,592800.0
2012-12-06 11:20:00,7.38,7.4,7.38,7.4,387200.0,6.935,6.9538,6.935,6.9538,387200.0
2012-12-06 11:25:00,7.4,7.4,7.39,7.39,562400.0,6.9538,6.9538,6.9444,6.9444,562400.0
2012-12-06 11:30:00,7.39,7.4,7.39,7.39,856800.0,6.9444,6.9538,6.9444,6.9444,856800.0
2012-12-06 11:35:00,7.39,7.41,7.39,7.4,1636000.0,6.9444,6.9632,6.9444,6.9538,1636000.0
2012-12-06 11:40:00,7.4,7.4,7.39,7.4,912000.0,6.9538,6.9538,6.9444,6.9538,912000.0
2012-12-06 11:45:00,7.4,7.4,7.39,7.39,1005600.0,6.9538,6.9538,6.9444,6.9444,1005600.0
2012-12-06 11:50:00,7.39,7.4,7.39,7.4,592800.0,6.9444,6.9538,6.9444,6.9538,592800.0
2012-12-06 11:55:00,7.4,7.4,7.38,7.39,274400.0,6.9538,6.9538,6.935,6.9444,274400.0
2012-12-06 12:00:00,7.39,7.39,7.39,7.39,588800.0,6.9444,6.9444,6.9444,6.9444,588800.0
2012-12-06 12:05:00,7.39,7.39,7.38,7.39,654400.0,6.9444,6.9444,6.935,6.9444,654400.0
2012-12-06 12:10:00,7.38,7.39,7.38,7.39,695200.0,6.935,6.9444,6.935,6.9444,695200.0
2012-12-06 12:15:00,7.39,7.39,7.38,7.38,204800.0,6.9444,6.9444,6.935,6.935,204800.0
2012-12-06 12:20:00,7.38,7.38,7.37,7.38,406400.0,6.935,6.935,6.9256,6.935,406400.0
2012-12-06 12:25:00,7.38,7.38,7.36,7.37,740800.0,6.935,6.935,6.9162,6.9256,740800.0
2012-12-06 12:30:00,7.37,7.37,7.36,7.37,681600.0,6.9256,6.9256,6.9162,6.9256,681600.0
2012-12-06 12:35:00,7.37,7.37,7.36,7.37,993600.0,6.9256,6.9256,6.9162,6.9256,993600.0
2012-12-06 12:40:00,7.37,7.37,7.35,7.36,628000.0,6.9256,6.9256,6.9069,6.9162,628000.0
2012-12-06 12:45:00,7.36,7.37,7.36,7.36,613600.0,6.9162,6.9256,6.9162,6.9162,613600.0
2012-12-06 12:50:00,7.36,7.37,7.36,7.36,312800.0,6.9162,6.9256,6.9162,6.9162,312800.0
2012-12-06 12:55:00,7.36,7.36,7.35,7.36,526400.0,6.9162,6.9162,6.9069,6.9162,526400.0
2012-12-06 13:00:00,7.35,7.36,7.35,7.36,472800.0,6.9069,6.9162,6.9069,6.9162,472800.0
2012-12-06 13:05:00,7.36,7.36,7.35,7.36,309600.0,6.9162,6.9162,6.9069,6.9162,309600.0
2012-12-06 13:10:00,7.36,7.37,7.36,7.36,589600.0,6.9162,6.9256,6.9162,6.9162,589600.0
2012-12-06 13:15:00,7.36,7.38,7.36,7.38,614400.0,6.9162,6.935,6.9162,6.935,614400.0
2012-12-06 13:20:00,7.38,7.39,7.38,7.38,924000.0,6.935,6.9444,6.935,6.935,924000.0
2012-12-06 13:25:00,7.38,7.38,7.37,7.37,340000.0,6.935,6.935,6.9256,6.9256,340000.0
2012-12-06 13:30:00,7.37,7.38,7.37,7.38,199200.0,6.9256,6.935,6.9256,6.935,199200.0
2012-12-06 13:35:00,7.38,7.39,7.38,7.38,344800.0,6.935,6.9444,6.935,6.935,344800.0
2012-12-06 13:40:00,7.38,7.38,7.38,7.38,126400.0,6.935,6.935,6.935,6.935,126400.0
2012-12-06 13:45:00,7.38,7.39,7.38,7.39,585600.0,6.935,6.9444,6.935,6.9444,585600.0
2012-12-06 13:50:00,7.39,7.39,7.38,7.39,200800.0,6.9444,6.9444,6.935,6.9444,200800.0
2012-12-06 13:55:00,7.39,7.4,7.38,7.39,352000.0,6.9444,6.9538,6.935,6.9444,352000.0
2012-12-06 14:00:00,7.39,7.39,7.38,7.38,588000.0,6.9444,6.9444,6.935,6.935,588000.0
2012-12-06 14:05:00,7.38,7.39,7.38,7.38,432000.0,6.935,6.9444,6.935,6.935,432000.0
2012-12-06 14:10:00,7.38,7.39,7.38,7.39,456000.0,6.935,6.9444,6.935,6.9444,456000.0
2012-12-06 14:15:00,7.39,7.39,7.38,7.38,607200.0,6.9444,6.9444,6.935,6.935,607200.0
2012-12-06 14:20:00,7.38,7.39,7.38,7.39,609600.0,6.935,6.9444,6.935,6.9444,609600.0
2012-12-06 14:25:00,7.39,7.39,7.38,7.39,519200.0,6.9444,6.9444,6.935,6.9444,519200.0
2012-12-06 14:30:00,7.39,7.4,7.39,7.4,1487200.0,6.9444,6.9538,6.9444,6.9538,1487200.0
2012-12-06 14:35:00,7.4,7.4,7.39,7.4,340800.0,6.9538,6.9538,6.9444,6.9538,340800.0
2012-12-06 14:40:00,7.4,7.4,7.38,7.38,232800.0,6.9538,6.9538,6.935,6.935,232800.0
2012-12-06 14:45:00,7.38,7.39,7.38,7.38,459200.0,6.935,6.9444,6.935,6.935,459200.0
2012-12-06 14:50:00,7.38,7.39,7.38,7.39,230400.0,6.935,6.9444,6.935,6.9444,230400.0
2012-12-06 14:55:00,7.39,7.39,7.38,7.38,295200.0,6.9444,6.9444,6.935,6.935,295200.0
2012-12-06 15:00:00,7.38,7.39,7.38,7.38,182400.0,6.935,6.9444,6.935,6.935,182400.0
2012-12-06 15:05:00,7.38,7.39,7.38,7.38,326400.0,6.935,6.9444,6.935,6.935,326400.0
2012-12-06 15:10:00,7.38,7.38,7.37,7.37,288800.0,6.935,6.935,6.9256,6.9256,288800.0
2012-12-06 15:15:00,7.37,7.38,7.37,7.37,579200.0,6.9256,6.935,6.9256,6.9256,579200.0
2012-12-06 15:20:00,7.37,7.38,7.37,7.38,408800.0,6.9256,6.935,6.9256,6.935,408800.0
2012-12-06 15:25:00,7.38,7.38,7.37,7.37,673600.0,6.935,6.935,6.9256,6.9256,673600.0
2012-12-06 15:30:00,7.37,7.39,7.37,7.39,813600.0,6.9256,6.9444,6.9256,6.9444,813600.0
2012-12-06 15:35:00,7.39,7.4,7.39,7.4,1408000.0,6.9444,6.9538,6.9444,6.9538,1408000.0
2012-12-06 15:40:00,7.4,7.4,7.39,7.4,463200.0,6.9538,6.9538,6.9444,6.9538,463200.0
2012-12-06 15:45:00,7.4,7.4,7.39,7.4,424000.0,6.9538,6.9538,6.9444,6.9538,424000.0
2012-12-06 15:50:00,7.4,7.41,7.4,7.41,1294400.0,6.9538,6.9632,6.9538,6.9632,1294400.0
2012-12-06 15:55:00,7.41,7.41,7.4,7.4,3375200.0,6.9632,6.9632,6.9538,6.9538,3375200.0
2012-12-07 09:30:00,7.46,7.48,7.45,7.47,1589600.0,7.0102,7.029,7.0008,7.0196,1589600.0
2012-12-07 09:35:00,7.46,7.47,7.44,7.44,2092800.0,7.0102,7.0196,6.9914,6.9914,2092800.0
2012-12-07 09:40:00,7.44,7.46,7.44,7.45,1531200.0,6.9914,7.0102,6.9914,7.0008,1531200.0
2012-12-07 09:45:00,7.45,7.46,7.42,7.44,1727200.0,7.0008,7.0102,6.9726,6.9914,1727200.0
2012-12-07 09:50:00,7.44,7.45,7.42,7.42,1648800.0,6.9914,7.0008,6.9726,6.9726,1648800.0
2012-12-07 09:55:00,7.42,7.43,7.41,7.42,3647200.0,6.9726,6.982,6.9632,6.9726,3647200.0
2012-12-07 10:00:00,7.42,7.44,7.42,7.43,2731200.0,6.9726,6.9914,6.9726,6.982,2731200.0
2012-12-07 10:05:00,7.43,7.46,7.43,7.44,1833600.0,6.982,7.0102,6.982,6.9914,1833600.0
2012-12-07 10:10:00,7.44,7.45,7.43,7.43,1424000.0,6.9914,7.0008,6.982,6.982,1424000.0
2012-12-07 10:15:00,7.43,7.44,7.43,7.43,961600.0,6.982,6.9914,6.982,6.982,961600.0
2012-12-07 10:20:00,7.43,7.44,7.43,7.43,1058400.0,6.982,6.9914,6.982,6.982,1058400.0
2012-12-07 10:25:00,7.43,7.44,7.42,7.42,1208000.0,6.982,6.9914,6.9726,6.9726,1208000.0
2012-12-07 10:30:00,7.43,7.43,7.39,7.39,2444000.0,6.982,6.982,6.9444,6.9444,2444000.0
2012-12-07 10:35:00,7.39,7.41,7.39,7.41,1801600.0,6.9444,6.9632,6.9444,6.9632,1801600.0
2012-12-07 10:40:00,7.41,7.42,7.4,7.42,1552800.0,6.9632,6.9726,6.9538,6.9726,1552800.0
2012-12-07 10:45:00,7.41,7.42,7.41,7.41,1523200.0,6.9632,6.9726,6.9632,6.9632,1523200.0
2012-12-07 10:50:00,7.41,7.41,7.4,7.4,1527200.0,6.9632,6.9632,6.9538,6.9538,1527200.0
2012-12-07 10:55:00,7.4,7.41,7.4,7.4,1006400.0,6.9538,6.9632,6.9538,6.9538,1006400.0
2012-12-07 11:00:00,7.4,7.42,7.37,7.39,4312000.0,6.9538,6.9726,6.9256,6.9444,4312000.0
2012-12-07 11:05:00,7.39,7.41,7.39,7.39,2312800.0,6.9444,6.9632,6.9444,6.9444,2312800.0
2012-12-07 11:10:00,7.39,7.4,7.39,7.4,1374400.0,6.9444,6.9538,6.9444,6.9538,1374400.0
2012-12-07 11:15:00,7.39,7.42,7.39,7.41,1478400.0,6.9444,6.9726,6.9444,6.9632,1478400.0
2012-12-07 11:20:00,7.41,7.42,7.4,7.41,873600.0,6.9632,6.9726,6.9538,6.9632,873600.0
2012-12-07 11:25:00,7.41,7.42,7.41,7.41,796800.0,6.9632,6.9726,6.9632,6.9632,796800.0
2012-12-07 11:30:00,7.41,7.43,7.4,7.42,1769600.0,6.9632,6.982,6.9538,6.9726,1769600.0
2012-12-07 11:35:00,7.42,7.42,7.42,7.42,787200.0,6.9726,6.9726,6.9726,6.9726,787200.0
2012-12-07 11:40:00,7.42,7.42,7.41,7.42,800800.0,6.9726,6.9726,6.9632,6.9726,800800.0
2012-12-07 11:45:00,7.42,7.42,7.41,7.41,748800.0,6.9726,6.9726,6.9632,6.9632,748800.0
2012-12-07 11:50:00,7.41,7.41,7.4,7.4,638400.0,6.9632,6.9632,6.9538,6.9538,638400.0
2012-12-07 11:55:00,7.4,7.4,7.39,7.39,836800.0,6.9538,6.9538,6.9444,6.9444,836800.0
2012-12-07 12:00:00,7.39,7.4,7.39,7.4,640800.0,6.9444,6.9538,6.9444,6.9538,640800.0
2012-12-07 12:05:00,7.4,7.4,7.39,7.4,843200.0,6.9538,6.9538,6.9444,6.9538,843200.0
2012-12-07 12:10:00,7.4,7.41,7.4,7.4,349600.0,6.9538,6.9632,6.9538,6.9538,349600.0
2012-12-07 12:15:00,7.4,7.42,7.4,7.42,664000.0,6.9538,6.9726,6.9538,6.9726,664000.0
2012-12-07 12:20:00,7.42,7.42,7.41,7.41,809600.0,6.9726,6.9726,6.9632,6.9632,809600.0
2012-12-07 12:25:00,7.41,7.42,7.41,7.41,264800.0,6.9632,6.9726,6.9632,6.9632,264800.0
2012-12-07 12:30:00,7.41,7.41,7.41,7.41,415200.0,6.9632,6.9632,6.9632,6.9632,415200.0
2012-12-07 12:35:00,7.41,7.41,7.4,7.4,404800.0,6.9632,6.9632,6.9538,6.9538,404800.0
2012-12-07 12:40:00,7.4,7.42,7.4,7.42,411200.0,6.9538,6.9726,6.9538,6.9726,411200.0
2012-12-07 12:45:00,7.41,7.42,7.41,7.42,291200.0,6.9632,6.9726,6.9632,6.9726,291200.0
2012-12-07 12:50:00,7.42,7.42,7.4,7.41,362400.0,6.9726,6.9726,6.9538,6.9632,362400.0
2012-12-07 12:55:00,7.41,7.42,7.41,7.42,857600.0,6.9632,6.9726,6.9632,6.9726,857600.0
2012-12-07 13:00:00,7.42,7.43,7.41,7.42,940800.0,6.9726,6.982,6.9632,6.9726,940800.0
2012-12-07 13:05:00,7.42,7.43,7.42,7.42,152000.0,6.9726,6.982,6.9726,6.9726,152000.0
2012-12-07 13:10:00,7.42,7.43,7.42,7.42,116800.0,6.9726,6.982,6.9726,6.9726,116800.0
2012-12-07 13:15:00,7.42,7.43,7.42,7.42,326400.0,6.9726,6.982,6.9726,6.9726,326400.0
2012-12-07 13:20:00,7.42,7.42,7.42,7.42,269600.0,6.9726,6.9726,6.9726,6.9726,269600.0
2012-12-07 13:25:00,7.42,7.43,7.42,7.43,521600.0,6.9726,6.982,6.9726,6.982,521600.0
2012-12-07 13:30:00,7.43,7.43,7.42,7.43,436800.0,6.982,6.982,6.9726,6.982,436800.0
2012-12-07 13:35:00,7.43,7.43,7.42,7.43,254400.0,6.982,6.982,6.9726,6.982,254400.0
2012-12-07 13:40:00,7.43,7.43,7.42,7.42,353600.0,6.982,6.982,6.9726,6.9726,353600.0
2012-12-07 13:45:00,7.42,7.42,7.42,7.42,149600.0,6.9726,6.9726,6.9726,6.9726,149600.0
2012-12-07 13:50:00,7.42,7.42,7.42,7.42,322400.0,6.9726,6.9726,6.9726,6.9726,322400.0
2012-12-07 13:55:00,7.42,7.42,7.41,7.42,277600.0,6.9726,6.9726,6.9632,6.9726,277600.0
2012-12-07 14:00:00,7.42,7.42,7.42,7.42,220000.0,6.9726,6.9726,6.9726,6.9726,220000.0
2012-12-07 14:05:00,7.42,7.42,7.41,7.41,281600.0,6.9726,6.9726,6.9632,6.9632,281600.0
2012-12-07 14:10:00,7.41,7.42,7.41,7.42,238400.0,6.9632,6.9726,6.9632,6.9726,238400.0
2012-12-07 14:15:00,7.42,7.43,7.42,7.42,232800.0,6.9726,6.982,6.9726,6.9726,232800.0
2012-12-07 14:20:00,7.42,7.43,7.42,7.43,340000.0,6.9726,6.982,6.9726,6.982,340000.0
2012-12-07 14:25:00,7.43,7.43,7.43,7.43,383200.0,6.982,6.982,6.982,6.982,383200.0
2012-12-07 14:30:00,7.43,7.44,7.43,7.44,731200.0,6.982,6.9914,6.982,6.9914,731200.0
2012-12-07 14:35:00,7.44,7.45,7.44,7.44,688800.0,6.9914,7.0008,6.9914,6.9914,688800.0
2012-12-07 14:40:00,7.44,7.44,7.43,7.43,391200.0,6.9914,6.9914,6.982,6.982,391200.0
2012-12-07 14:45:00,7.43,7.44,7.43,7.43,174400.0,6.982,6.9914,6.982,6.982,174400.0
2012-12-07 14:50:00,7.43,7.43,7.43,7.43,181600.0,6.982,6.982,6.982,6.982,181600.0
2012-12-07 14:55:00,7.43,7.44,7.43,7.43,413600.0,6.982,6.9914,6.982,6.982,413600.0
2012-12-07 15:00:00,7.43,7.44,7.43,7.44,937600.0,6.982,6.9914,6.982,6.9914,937600.0
2012-12-07 15:05:00,7.44,7.44,7.43,7.43,834400.0,6.9914,6.9914,6.982,6.982,834400.0
2012-12-07 15:10:00,7.43,7.43,7.43,7.43,563200.0,6.982,6.982,6.982,6.982,563200.0
2012-12-07 15:15:00,7.43,7.43,7.42,7.43,416800.0,6.982,6.982,6.9726,6.982,416800.0
2012-12-07 15:20:00,7.43,7.43,7.42,7.42,758400.0,6.982,6.982,6.9726,6.9726,758400.0
2012-12-07 15:25:00,7.42,7.43,7.42,7.43,589600.0,6.9726,6.982,6.9726,6.982,589600.0
2012-12-07 15:30:00,7.43,7.44,7.43,7.43,1138400.0,6.982,6.9914,6.982,6.982,1138400.0
2012-12-07 15:35:00,7.43,7.44,7.43,7.43,548000.0,6.982,6.9914,6.982,6.982,548000.0
2012-12-07 15:40:00,7.44,7.44,7.43,7.44,872800.0,6.9914,6.9914,6.982,6.9914,872800.0
2012-12-07 15:45:00,7.44,7.45,7.44,7.44,2312800.0,6.9914,7.0008,6.9914,6.9914,2312800.0
2012-12-07 15:50:00,7.45,7.45,7.44,7.45,1534400.0,7.0008,7.0008,6.9914,7.0008,1534400.0
2012-12-07 15:55:00,7.45,7.45,7.44,7.45,2030400.0,7.0008,7.0008,6.9914,7.0008,2030400.0
2012-12-10 09:30:00,7.43,7.45,7.42,7.45,1882400.0,6.982,7.0008,6.9726,7.0008,1882400.0
2012-12-10 09:35:00,7.45,7.45,7.43,7.43,2225600.0,7.0008,7.0008,6.982,6.982,2225600.0
2012-12-10 09:40:00,7.43,7.44,7.43,7.43,1896000.0,6.982,6.9914,6.982,6.982,1896000.0
2012-12-10 09:45:00,7.43,7.47,7.43,7.46,2756800.0,6.982,7.0196,6.982,7.0102,2756800.0
2012-12-10 09:50:00,7.46,7.46,7.45,7.46,1764800.0,7.0102,7.0102,7.0008,7.0102,1764800.0
2012-12-10 09:55:00,7.46,7.46,7.45,7.46,1313600.0,7.0102,7.0102,7.0008,7.0102,1313600.0
2012-12-10 10:00:00,7.46,7.47,7.45,7.46,2225600.0,7.0102,7.0196,7.0008,7.0102,2225600.0
2012-12-10 10:05:00,7.46,7.47,7.45,7.46,1536800.0,7.0102,7.0196,7.0008,7.0102,1536800.0
2012-12-10 10:10:00,7.46,7.47,7.46,7.46,1609600.0,7.0102,7.0196,7.0102,7.0102,1609600.0
2012-12-10 10:15:00,7.46,7.46,7.44,7.45,1274400.0,7.0102,7.0102,6.9914,7.0008,1274400.0
2012-12-10 10:20:00,7.45,7.46,7.45,7.45,918400.0,7.0008,7.0102,7.0008,7.0008,918400.0
2012-12-10 10:25:00,7.46,7.46,7.45,7.46,908000.0,7.0102,7.0102,7.0008,7.0102,908000.0
2012-12-10 10:30:00,7.46,7.46,7.46,7.46,489600.0,7.0102,7.0102,7.0102,7.0102,489600.0
2012-12-10 10:35:00,7.46,7.47,7.46,7.46,662400.0,7.0102,7.0196,7.0102,7.0102,662400.0
2012-12-10 10:40:00,7.46,7.46,7.46,7.46,469600.0,7.0102,7.0102,7.0102,7.0102,469600.0
2012-12-10 10:45:00,7.46,7.46,7.46,7.46,433600.0,7.0102,7.0102,7.0102,7.0102,433600.0
2012-12-10 10:50:00,7.46,7.48,7.45,7.47,968000.0,7.0102,7.029,7.0008,7.0196,968000.0
2012-12-10 10:55:00,7.48,7.49,7.47,7.49,1668800.0,7.029,7.0384,7.0196,7.0384,1668800.0
2012-12-10 11:00:00,7.49,7.49,7.48,7.48,1103200.0,7.0384,7.0384,7.029,7.029,1103200.0
2012-12-10 11:05:00,7.48,7.49,7.47,7.48,1052000.0,7.029,7.0384,7.0196,7.029,1052000.0
2012-12-10 11:10:00,7.48,7.49,7.48,7.48,300800.0,7.029,7.0384,7.029,7.029,300800.0
2012-12-10 11:15:00,7.48,7.48,7.48,7.48,244800.0,7.029,7.029,7.029,7.029,244800.0
2012-12-10 11:20:00,7.48,7.48,7.48,7.48,646400.0,7.029,7.029,7.029,7.029,646400.0
2012-12-10 11:25:00,7.48,7.48,7.47,7.48,303200.0,7.029,7.029,7.0196,7.029,303200.0
2012-12-10 11:30:00,7.48,7.48,7.47,7.48,380800.0,7.029,7.029,7.0196,7.029,380800.0
2012-12-10 11:35:00,7.48,7.48,7.47,7.48,435200.0,7.029,7.029,7.0196,7.029,435200.0
2012-12-10 11:40:00,7.48,7.48,7.47,7.48,341600.0,7.029,7.029,7.0196,7.029,341600.0
2012-12-10 11:45:00,7.48,7.49,7.47,7.48,564000.0,7.029,7.0384,7.0196,7.029,564000.0
2012-12-10 11:50:00,7.48,7.48,7.47,7.47,643200.0,7.029,7.029,7.0196,7.0196,643200.0
2012-12-10 11:55:00,7.47,7.47,7.47,7.47,571200.0,7.0196,7.0196,7.0196,7.0196,571200.0
2012-12-10 12:00:00,7.47,7.48,7.47,7.47,513600.0,7.0196,7.029,7.0196,7.0196,513600.0
2012-12-10 12:05:00,7.47,7.48,7.47,7.48,478400.0,7.0196,7.029,7.0196,7.029,478400.0
2012-12-10 12:10:00,7.48,7.48,7.47,7.48,315200.0,7.029,7.029,7.0196,7.029,315200.0
2012-12-10 12:15:00,7.48,7.49,7.48,7.48,360000.0,7.029,7.0384,7.029,7.029,360000.0
2012-12-10 12:20:00,7.48,7.49,7.48,7.48,526400.0,7.029,7.0384,7.029,7.029,526400.0
2012-12-10 12:25:00,7.48,7.48,7.48,7.48,300000.0,7.029,7.029,7.029,7.029,300000.0
2012-12-10 12:30:00,7.48,7.48,7.48,7.48,318400.0,7.029,7.029,7.029,7.029,318400.0
2012-12-10 12:35:00,7.48,7.48,7.48,7.48,152800.0,7.029,7.029,7.029,7.029,152800.0
2012-12-10 12:40:00,7.48,7.48,7.47,7.47,320800.0,7.029,7.029,7.0196,7.0196,320800.0
2012-12-10 12:45:00,7.47,7.47,7.47,7.47,365600.0,7.0196,7.0196,7.0196,7.0196,365600.0
2012-12-10 12:50:00,7.47,7.47,7.47,7.47,293600.0,7.0196,7.0196,7.0196,7.0196,293600.0
2012-12-10 12:55:00,7.47,7.47,7.47,7.47,352800.0,7.0196,7.0196,7.0196,7.0196,352800.0
2012-12-10 13:00:00,7.47,7.47,7.47,7.47,362400.0,7.0196,7.0196,7.0196,7.0196,362400.0
2012-12-10 13:05:00,7.47,7.47,7.46,7.46,427200.0,7.0196,7.0196,7.0102,7.0102,427200.0
2012-12-10 13:10:00,7.46,7.47,7.46,7.46,870400.0,7.0102,7.0196,7.0102,7.0102,870400.0
2012-12-10 13:15:00,7.46,7.47,7.46,7.47,397600.0,7.0102,7.0196,7.0102,7.0196,397600.0
2012-12-10 13:20:00,7.47,7.47,7.46,7.46,339200.0,7.0196,7.0196,7.0102,7.0102,339200.0
2012-12-10 13:25:00,7.46,7.46,7.46,7.46,188800.0,7.0102,7.0102,7.0102,7.0102,188800.0
2012-12-10 13:30:00,7.46,7.46,7.46,7.46,335200.0,7.0102,7.0102,7.0102,7.0102,335200.0
2012-12-10 13:35:00,7.46,7.47,7.46,7.46,237600.0,7.0102,7.0196,7.0102,7.0102,237600.0
2012-12-10 13:40:00,7.46,7.47,7.46,7.46,224000.0,7.0102,7.0196,7.0102,7.0102,224000.0
2012-12-10 13:45:00,7.46,7.47,7.46,7.47,308800.0,7.0102,7.0196,7.0102,7.0196,308800.0
2012-12-10 13:50:00,7.47,7.47,7.46,7.46,95200.0,7.0196,7.0196,7.0102,7.0102,95200.0
2012-12-10 13:55:00,7.46,7.46,7.46,7.46,299200.0,7.0102,7.0102,7.0102,7.0102,299200.0
2012-12-10 14:00:00,7.46,7.47,7.46,7.47,230400.0,7.0102,7.0196,7.0102,7.0196,230400.0
2012-12-10 14:05:00,7.47,7.47,7.46,7.46,298400.0,7.0196,7.0196,7.0102,7.0102,298400.0
2012-12-10 14:10:00,7.46,7.46,7.46,7.46,140800.0,7.0102,7.0102,7.0102,7.0102,140800.0
2012-12-10 14:15:00,7.46,7.47,7.46,7.46,468800.0,7.0102,7.0196,7.0102,7.0102,468800.0
2012-12-10 14:20:00,7.46,7.46,7.46,7.46,138400.0,7.0102,7.0102,7.0102,7.0102,138400.0
2012-12-10 14:25:00,7.46,7.47,7.46,7.46,424800.0,7.0102,7.0196,7.0102,7.0102,424800.0
2012-12-10 14:30:00,7.46,7.46,7.45,7.45,1101600.0,7.0102,7.0102,7.0008,7.0008,1101600.0
2012-12-10 14:35:00,7.45,7.45,7.44,7.44,582400.0,7.0008,7.0008,6.9914,6.9914,582400.0
2012-12-10 14:40:00,7.44,7.45,7.44,7.45,629600.0,6.9914,7.0008,6.9914,7.0008,629600.0
2012-12-10 14:45:00,7.45,7.45,7.44,7.44,240800.0,7.0008,7.0008,6.9914,6.9914,240800.0
2012-12-10 14:50:00,7.44,7.46,7.44,7.45,362400.0,6.9914,7.0102,6.9914,7.0008,362400.0
2012-12-10 14:55:00,7.45,7.47,7.45,7.46,492000.0,7.0008,7.0196,7.0008,7.0102,492000.0
2012-12-10 15:00:00,7.46,7.46,7.46,7.46,348800.0,7.0102,7.0102,7.0102,7.0102,348800.0
2012-12-10 15:05:00,7.46,7.46,7.46,7.46,348800.0,7.0102,7.0102,7.0102,7.0102,348800.0
2012-12-10 15:10:00,7.46,7.47,7.46,7.47,402400.0,7.0102,7.0196,7.0102,7.0196,402400.0
2012-12-10 15:15:00,7.47,7.47,7.46,7.46,242400.0,7.0196,7.0196,7.0102,7.0102,242400.0
2012-12-10 15:20:00,7.46,7.47,7.46,7.46,452800.0,7.0102,7.0196,7.0102,7.0102,452800.0
2012-12-10 15:25:00,7.46,7.47,7.46,7.47,508800.0,7.0102,7.0196,7.0102,7.0196,508800.0
2012-12-10 15:30:00,7.47,7.48,7.47,7.47,466400.0,7.0196,7.029,7.0196,7.0196,466400.0
2012-12-10 15:35:00,7.47,7.48,7.47,7.48,544800.0,7.0196,7.029,7.0196,7.029,544800.0
2012-12-10 15:40:00,7.47,7.48,7.47,7.47,786400.0,7.0196,7.029,7.0196,7.0196,786400.0
2012-12-10 15:45:00,7.47,7.48,7.47,7.47,803200.0,7.0196,7.029,7.0196,7.0196,803200.0
2012-12-10 15:50:00,7.47,7.47,7.46,7.46,1592000.0,7.0196,7.0196,7.0102,7.0102,1592000.0
2012-12-10 15:55:00,7.46,7.46,7.45,7.46,1812000.0,7.0102,7.0102,7.0008,7.0102,1812000.0
2012-12-11 09:30:00,7.52,7.53,7.51,7.53,1076800.0,7.0666,7.076,7.0572,7.076,1076800.0
2012-12-11 09:35:00,7.53,7.54,7.53,7.53,1569600.0,7.076,7.0854,7.076,7.076,1569600.0
2012-12-11 09:40:00,7.53,7.54,7.53,7.53,1474400.0,7.076,7.0854,7.076,7.076,1474400.0
2012-12-11 09:45:00,7.53,7.54,7.53,7.54,1089600.0,7.076,7.0854,7.076,7.0854,1089600.0
2012-12-11 09:50:00,7.54,7.56,7.54,7.56,2448000.0,7.0854,7.1042,7.0854,7.1042,2448000.0
2012-12-11 09:55:00,7.56,7.56,7.55,7.56,880000.0,7.1042,7.1042,7.0948,7.1042,880000.0
2012-12-11 10:00:00,7.56,7.57,7.56,7.56,1494400.0,7.1042,7.1136,7.1042,7.1042,1494400.0
2012-12-11 10:05:00,7.57,7.58,7.57,7.58,1325600.0,7.1136,7.123,7.1136,7.123,1325600.0
2012-12-11 10:10:00,7.58,7.58,7.58,7.58,708000.0,7.123,7.123,7.123,7.123,708000.0
2012-12-11 10:15:00,7.58,7.58,7.57,7.58,843200.0,7.123,7.123,7.1136,7.123,843200.0
2012-12-11 10:20:00,7.58,7.58,7.57,7.57,1816800.0,7.123,7.123,7.1136,7.1136,1816800.0
2012-12-11 10:25:00,7.57,7.58,7.57,7.58,770400.0,7.1136,7.123,7.1136,7.123,770400.0
2012-12-11 10:30:00,7.58,7.58,7.58,7.58,452000.0,7.123,7.123,7.123,7.123,452000.0
2012-12-11 10:35:00,7.58,7.58,7.58,7.58,540000.0,7.123,7.123,7.123,7.123,540000.0
2012-12-11 10:40:00,7.58,7.6,7.58,7.59,1414400.0,7.123,7.1418,7.123,7.1324,1414400.0
2012-12-11 10:45:00,7.59,7.6,7.59,7.59,752000.0,7.1324,7.1418,7.1324,7.1324,752000.0
2012-12-11 10:50:00,7.59,7.59,7.58,7.58,1024800.0,7.1324,7.1324,7.123,7.123,1024800.0
2012-12-11 10:55:00,7.58,7.58,7.58,7.58,536800.0,7.123,7.123,7.123,7.123,536800.0
2012-12-11 11:00:00,7.58,7.59,7.58,7.58,685600.0,7.123,7.1324,7.123,7.123,685600.0
2012-12-11 11:05:00,7.59,7.59,7.58,7.58,1100800.0,7.1324,7.1324,7.123,7.123,1100800.0
2012-12-11 11:10:00,7.58,7.59,7.58,7.59,1016000.0,7.123,7.1324,7.123,7.1324,1016000.0
2012-12-11 11:15:00,7.59,7.6,7.59,7.59,824800.0,7.1324,7.1418,7.1324,7.1324,824800.0
2012-12-11 11:20:00,7.59,7.63,7.59,7.61,4178400.0,7.1324,7.17,7.1324,7.1512,4178400.0
2012-12-11 11:25:00,7.61,7.62,7.61,7.61,976800.0,7.1512,7.1606,7.1512,7.1512,976800.0
2012-12-11 11:30:00,7.61,7.61,7.6,7.6,761600.0,7.1512,7.1512,7.1418,7.1418,761600.0
2012-12-11 11:35:00,7.6,7.61,7.6,7.6,364000.0,7.1418,7.1512,7.1418,7.1418,364000.0
2012-12-11 11:40:00,7.6,7.61,7.6,7.6,392800.0,7.1418,7.1512,7.1418,7.1418,392800.0
2012-12-11 11:45:00,7.6,7.61,7.6,7.61,873600.0,7.1418,7.1512,7.1418,7.1512,873600.0
2012-12-11 11:50:00,7.61,7.61,7.6,7.6,416000.0,7.1512,7.1512,7.1418,7.1418,416000.0
2012-12-11 11:55:00,7.6,7.6,7.59,7.6,502400.0,7.1418,7.1418,7.1324,7.1418,502400.0
2012-12-11 12:00:00,7.6,7.6,7.57,7.57,2163200.0,7.1418,7.1418,7.1136,7.1136,2163200.0
2012-12-11 12:05:00,7.57,7.59,7.57,7.58,1864000.0,7.1136,7.1324,7.1136,7.123,1864000.0
2012-12-11 12:10:00,7.58,7.6,7.58,7.59,1286400.0,7.123,7.1418,7.123,7.1324,1286400.0
2012-12-11 12:15:00,7.59,7.59,7.59,7.59,405600.0,7.1324,7.1324,7.1324,7.1324,405600.0
2012-12-11 12:20:00,7.59,7.61,7.59,7.61,1463200.0,7.1324,7.1512,7.1324,7.1512,1463200.0
2012-12-11 12:25:00,7.61,7.61,7.6,7.6,633600.0,7.1512,7.1512,7.1418,7.1418,633600.0
2012-12-11 12:30:00,7.6,7.61,7.6,7.6,329600.0,7.1418,7.1512,7.1418,7.1418,329600.0
2012-12-11 12:35:00,7.6,7.61,7.6,7.6,378400.0,7.1418,7.1512,7.1418,7.1418,378400.0
2012-12-11 12:40:00,7.6,7.6,7.6,7.6,138400.0,7.1418,7.1418,7.1418,7.1418,138400.0
2012-12-11 12:45:00,7.6,7.6,7.6,7.6,400000.0,7.1418,7.1418,7.1418,7.1418,400000.0
2012-12-11 12:50:00,7.6,7.6,7.6,7.6,364000.0,7.1418,7.1418,7.1418,7.1418,364000.0
2012-12-11 12:55:00,7.6,7.6,7.59,7.6,347200.0,7.1418,7.1418,7.1324,7.1418,347200.0
2012-12-11 13:00:00,7.6,7.6,7.6,7.6,202400.0,7.1418,7.1418,7.1418,7.1418,202400.0
2012-12-11 13:05:00,7.6,7.6,7.59,7.59,249600.0,7.1418,7.1418,7.1324,7.1324,249600.0
2012-12-11 13:10:00,7.59,7.59,7.58,7.59,218400.0,7.1324,7.1324,7.123,7.1324,218400.0
2012-12-11 13:15:00,7.59,7.6,7.59,7.6,435200.0,7.1324,7.1418,7.1324,7.1418,435200.0
2012-12-11 13:20:00,7.6,7.6,7.59,7.59,217600.0,7.1418,7.1418,7.1324,7.1324,217600.0
2012-12-11 13:25:00,7.59,7.59,7.59,7.59,153600.0,7.1324,7.1324,7.1324,7.1324,153600.0
2012-12-11 13:30:00,7.59,7.59,7.59,7.59,68800.0,7.1324,7.1324,7.1324,7.1324,68800.0
2012-12-11 13:35:00,7.59,7.6,7.59,7.59,284000.0,7.1324,7.1418,7.1324,7.1324,284000.0
2012-12-11 13:40:00,7.59,7.59,7.59,7.59,163200.0,7.1324,7.1324,7.1324,7.1324,163200.0
2012-12-11 13:45:00,7.59,7.6,7.59,7.59,231200.0,7.1324,7.1418,7.1324,7.1324,231200.0
2012-12-11 13:50:00,7.59,7.6,7.59,7.59,52000.0,7.1324,7.1418,7.1324,7.1324,52000.0
2012-12-11 13:55:00,7.59,7.59,7.59,7.59,330400.0,7.1324,7.1324,7.1324,7.1324,330400.0
2012-12-11 14:00:00,7.59,7.6,7.59,7.6,236800.0,7.1324,7.1418,7.1324,7.1418,236800.0
2012-12-11 14:05:00,7.6,7.6,7.59,7.59,312000.0,7.1418,7.1418,7.1324,7.1324,312000.0
2012-12-11 14:10:00,7.6,7.6,7.59,7.59,285600.0,7.1418,7.1418,7.1324,7.1324,285600.0
2012-12-11 14:15:00,7.59,7.59,7.59,7.59,513600.0,7.1324,7.1324,7.1324,7.1324,513600.0
2012-12-11 14:20:00,7.59,7.6,7.59,7.59,763200.0,7.1324,7.1418,7.1324,7.1324,763200.0
2012-12-11 14:25:00,7.59,7.59,7.59,7.59,600800.0,7.1324,7.1324,7.1324,7.1324,600800.0
2012-12-11 14:30:00,7.59,7.59,7.57,7.58,739200.0,7.1324,7.1324,7.1136,7.123,739200.0
2012-12-11 14:35:00,7.58,7.58,7.57,7.58,714400.0,7.123,7.123,7.1136,7.123,714400.0
2012-12-11 14:40:00,7.58,7.58,7.57,7.57,549600.0,7.123,7.123,7.1136,7.1136,549600.0
2012-12-11 14:45:00,7.57,7.57,7.55,7.56,1748000.0,7.1136,7.1136,7.0948,7.1042,1748000.0
2012-12-11 14:50:00,7.56,7.56,7.55,7.56,1201600.0,7.1042,7.1042,7.0948,7.1042,1201600.0
2012-12-11 14:55:00,7.56,7.56,7.55,7.56,700800.0,7.1042,7.1042,7.0948,7.1042,700800.0
2012-12-11 15:00:00,7.56,7.56,7.54,7.54,1178400.0,7.1042,7.1042,7.0854,7.0854,1178400.0
2012-12-11 15:05:00,7.54,7.54,7.53,7.54,956800.0,7.0854,7.0854,7.076,7.0854,956800.0
2012-12-11 15:10:00,7.54,7.54,7.53,7.54,809600.0,7.0854,7.0854,7.076,7.0854,809600.0
2012-12-11 15:15:00,7.53,7.53,7.52,7.53,1573600.0,7.076,7.076,7.0666,7.076,1573600.0
2012-12-11 15:20:00,7.53,7.54,7.52,7.53,1156800.0,7.076,7.0854,7.0666,7.076,1156800.0
2012-12-11 15:25:00,7.53,7.55,7.53,7.55,642400.0,7.076,7.0948,7.076,7.0948,642400.0
2012-12-11 15:30:00,7.55,7.55,7.54,7.54,1373600.0,7.0948,7.0948,7.0854,7.0854,1373600.0
2012-12-11 15:35:00,7.54,7.56,7.54,7.55,998400.0,7.0854,7.1042,7.0854,7.0948,998400.0
2012-12-11 15:40:00,7.55,7.57,7.55,7.56,1038400.0,7.0948,7.1136,7.0948,7.1042,1038400.0
2012-12-11 15:45:00,7.56,7.56,7.55,7.56,895200.0,7.1042,7.1042,7.0948,7.1042,895200.0
2012-12-11 15:50:00,7.55,7.56,7.55,7.56,1636800.0,7.0948,7.1042,7.0948,7.1042,1636800.0
2012-12-11 15:55:00,7.55,7.56,7.55,7.56,1243200.0,7.0948,7.1042,7.0948,7.1042,1243200.0
2012-12-12 09:30:00,7.62,7.62,7.6,7.6,1963200.0,7.1606,7.1606,7.1418,7.1418,1963200.0
2012-12-12 09:35:00,7.6,7.61,7.59,7.6,1359200.0,7.1418,7.1512,7.1324,7.1418,1359200.0
2012-12-12 09:40:00,7.6,7.61,7.6,7.6,1085600.0,7.1418,7.1512,7.1418,7.1418,1085600.0
2012-12-12 09:45:00,7.6,7.61,7.59,7.61,1390400.0,7.1418,7.1512,7.1324,7.1512,1390400.0
2012-12-12 09:50:00,7.61,7.61,7.6,7.6,820800.0,7.1512,7.1512,7.1418,7.1418,820800.0
2012-12-12 09:55:00,7.6,7.61,7.6,7.6,1108000.0,7.1418,7.1512,7.1418,7.1418,1108000.0
2012-12-12 10:00:00,7.6,7.6,7.58,7.59,1921600.0,7.1418,7.1418,7.123,7.1324,1921600.0
2012-12-12 10:05:00,7.59,7.59,7.58,7.58,1884000.0,7.1324,7.1324,7.123,7.123,1884000.0
2012-12-12 10:10:00,7.59,7.59,7.58,7.58,984000.0,7.1324,7.1324,7.123,7.123,984000.0
2012-12-12 10:15:00,7.58,7.59,7.58,7.59,1225600.0,7.123,7.1324,7.123,7.1324,1225600.0
2012-12-12 10:20:00,7.59,7.59,7.58,7.59,1119200.0,7.1324,7.1324,7.123,7.1324,1119200.0
2012-12-12 10:25:00,7.59,7.6,7.59,7.6,1156000.0,7.1324,7.1418,7.1324,7.1418,1156000.0
2012-12-12 10:30:00,7.6,7.6,7.59,7.59,959200.0,7.1418,7.1418,7.1324,7.1324,959200.0
2012-12-12 10:35:00,7.59,7.59,7.58,7.58,924800.0,7.1324,7.1324,7.123,7.123,924800.0
2012-12-12 10:40:00,7.58,7.58,7.57,7.58,628000.0,7.123,7.123,7.1136,7.123,628000.0
2012-12-12 10:45:00,7.58,7.58,7.57,7.58,1186400.0,7.123,7.123,7.1136,7.123,1186400.0
2012-12-12 10:50:00,7.58,7.59,7.58,7.58,716000.0,7.123,7.1324,7.123,7.123,716000.0
2012-12-12 10:55:00,7.58,7.59,7.58,7.58,634400.0,7.123,7.1324,7.123,7.123,634400.0
2012-12-12 11:00:00,7.58,7.59,7.58,7.59,786400.0,7.123,7.1324,7.123,7.1324,786400.0
2012-12-12 11:05:00,7.59,7.59,7.57,7.58,1094400.0,7.1324,7.1324,7.1136,7.123,1094400.0
2012-12-12 11:10:00,7.58,7.58,7.58,7.58,1051200.0,7.123,7.123,7.123,7.123,1051200.0
2012-12-12 11:15:00,7.58,7.59,7.58,7.59,407200.0,7.123,7.1324,7.123,7.1324,407200.0
2012-12-12 11:20:00,7.59,7.6,7.59,7.59,689600.0,7.1324,7.1418,7.1324,7.1324,689600.0
2012-12-12 11:25:00,7.59,7.6,7.59,7.6,384000.0,7.1324,7.1418,7.1324,7.1418,384000.0
2012-12-12 11:30:00,7.6,7.6,7.59,7.59,676000.0,7.1418,7.1418,7.1324,7.1324,676000.0
2012-12-12 11:35:00,7.59,7.6,7.59,7.6,353600.0,7.1324,7.1418,7.1324,7.1418,353600.0
2012-12-12 11:40:00,7.6,7.6,7.59,7.59,378400.0,7.1418,7.1418,7.1324,7.1324,378400.0
2012-12-12 11:45:00,7.59,7.59,7.59,7.59,508800.0,7.1324,7.1324,7.1324,7.1324,508800.0
2012-12-12 11:50:00,7.59,7.59,7.58,7.59,367200.0,7.1324,7.1324,7.123,7.1324,367200.0
2012-12-12 11:55:00,7.59,7.59,7.58,7.58,496800.0,7.1324,7.1324,7.123,7.123,496800.0
2012-12-12 12:00:00,7.58,7.59,7.58,7.58,543200.0,7.123,7.1324,7.123,7.123,543200.0
2012-12-12 12:05:00,7.58,7.59,7.58,7.58,644000.0,7.123,7.1324,7.123,7.123,644000.0
2012-12-12 12:10:00,7.58,7.59,7.58,7.59,553600.0,7.123,7.1324,7.123,7.1324,553600.0
2012-12-12 12:15:00,7.59,7.59,7.58,7.59,232000.0,7.1324,7.1324,7.123,7.1324,232000.0
2012-12-12 12:20:00,7.59,7.59,7.59,7.59,196000.0,7.1324,7.1324,7.1324,7.1324,196000.0
2012-12-12 12:25:00,7.59,7.6,7.59,7.6,396000.0,7.1324,7.1418,7.1324,7.1418,396000.0
2012-12-12 12:30:00,7.59,7.63,7.57,7.6,3740800.0,7.1324,7.17,7.1136,7.1418,3740800.0
2012-12-12 12:35:00,7.61,7.63,7.59,7.63,1521600.0,7.1512,7.17,7.1324,7.17,1521600.0
2012-12-12 12:40:00,7.63,7.63,7.62,7.63,1539200.0,7.17,7.17,7.1606,7.17,1539200.0
2012-12-12 12:45:00,7.63,7.66,7.63,7.65,3198400.0,7.17,7.1982,7.17,7.1888,3198400.0
2012-12-12 12:50:00,7.65,7.67,7.64,7.66,2324000.0,7.1888,7.2076,7.1794,7.1982,2324000.0
2012-12-12 12:55:00,7.66,7.67,7.65,7.66,719200.0,7.1982,7.2076,7.1888,7.1982,719200.0
2012-12-12 13:00:00,7.66,7.67,7.65,7.66,785600.0,7.1982,7.2076,7.1888,7.1982,785600.0
2012-12-12 13:05:00,7.66,7.66,7.66,7.66,591200.0,7.1982,7.1982,7.1982,7.1982,591200.0
2012-12-12 13:10:00,7.66,7.66,7.64,7.65,1392000.0,7.1982,7.1982,7.1794,7.1888,1392000.0
2012-12-12 13:15:00,7.65,7.65,7.65,7.65,629600.0,7.1888,7.1888,7.1888,7.1888,629600.0
2012-12-12 13:20:00,7.65,7.67,7.65,7.67,1045600.0,7.1888,7.2076,7.1888,7.2076,1045600.0
2012-12-12 13:25:00,7.67,7.67,7.66,7.67,1038400.0,7.2076,7.2076,7.1982,7.2076,1038400.0
2012-12-12 13:30:00,7.66,7.67,7.66,7.67,780800.0,7.1982,7.2076,7.1982,7.2076,780800.0
2012-12-12 13:35:00,7.67,7.67,7.66,7.66,698400.0,7.2076,7.2076,7.1982,7.1982,698400.0
2012-12-12 13:40:00,7.66,7.66,7.65,7.66,658400.0,7.1982,7.1982,7.1888,7.1982,658400.0
2012-12-12 13:45:00,7.66,7.66,7.65,7.66,548000.0,7.1982,7.1982,7.1888,7.1982,548000.0
2012-12-12 13:50:00,7.65,7.66,7.65,7.65,450400.0,7.1888,7.1982,7.1888,7.1888,450400.0
2012-12-12 13:55:00,7.65,7.66,7.65,7.65,407200.0,7.1888,7.1982,7.1888,7.1888,407200.0
2012-12-12 14:00:00,7.66,7.66,7.65,7.65,439200.0,7.1982,7.1982,7.1888,7.1888,439200.0
2012-12-12 14:05:00,7.65,7.66,7.65,7.66,400800.0,7.1888,7.1982,7.1888,7.1982,400800.0
2012-12-12 14:10:00,7.66,7.66,7.65,7.66,275200.0,7.1982,7.1982,7.1888,7.1982,275200.0
2012-12-12 14:15:00,7.66,7.66,7.65,7.65,432000.0,7.1982,7.1982,7.1888,7.1888,432000.0
2012-12-12 14:20:00,7.66,7.66,7.64,7.64,848000.0,7.1982,7.1982,7.1794,7.1794,848000.0
2012-12-12 14:25:00,7.64,7.64,7.62,7.63,1464000.0,7.1794,7.1794,7.1606,7.17,1464000.0
2012-12-12 14:30:00,7.63,7.63,7.62,7.63,1085600.0,7.17,7.17,7.1606,7.17,1085600.0
2012-12-12 14:35:00,7.63,7.63,7.62,7.62,861600.0,7.17,7.17,7.1606,7.1606,861600.0
2012-12-12 14:40:00,7.62,7.63,7.62,7.63,718400.0,7.1606,7.17,7.1606,7.17,718400.0
2012-12-12 14:45:00,7.63,7.64,7.62,7.63,932000.0,7.17,7.1794,7.1606,7.17,932000.0
2012-12-12 14:50:00,7.63,7.64,7.63,7.63,464800.0,7.17,7.1794,7.17,7.17,464800.0
2012-12-12 14:55:00,7.63,7.63,7.62,7.62,820000.0,7.17,7.17,7.1606,7.1606,820000.0
2012-12-12 15:00:00,7.62,7.62,7.59,7.59,2200000.0,7.1606,7.1606,7.1324,7.1324,2200000.0
2012-12-12 15:05:00,7.59,7.61,7.59,7.6,1356000.0,7.1324,7.1512,7.1324,7.1418,1356000.0
2012-12-12 15:10:00,7.6,7.6,7.58,7.58,2016000.0,7.1418,7.1418,7.123,7.123,2016000.0
2012-12-12 15:15:00,7.58,7.6,7.58,7.59,1195200.0,7.123,7.1418,7.123,7.1324,1195200.0
2012-12-12 15:20:00,7.59,7.6,7.58,7.58,918400.0,7.1324,7.1418,7.123,7.123,918400.0
2012-12-12 15:25:00,7.58,7.59,7.56,7.57,2449600.0,7.123,7.1324,7.1042,7.1136,2449600.0
2012-12-12 15:30:00,7.57,7.58,7.57,7.57,1223200.0,7.1136,7.123,7.1136,7.1136,1223200.0
2012-12-12 15:35:00,7.57,7.57,7.55,7.55,2059200.0,7.1136,7.1136,7.0948,7.0948,2059200.0
2012-12-12 15:40:00,7.55,7.56,7.55,7.56,1341600.0,7.0948,7.1042,7.0948,7.1042,1341600.0
2012-12-12 15:45:00,7.56,7.57,7.55,7.57,1451200.0,7.1042,7.1136,7.0948,7.1136,1451200.0
2012-12-12 15:50:00,7.57,7.57,7.56,7.56,1317600.0,7.1136,7.1136,7.1042,7.1042,1317600.0
2012-12-12 15:55:00,7.56,7.57,7.55,7.57,1512800.0,7.1042,7.1136,7.0948,7.1136,1512800.0
2012-12-13 09:30:00,7.56,7.57,7.55,7.57,1021600.0,7.1042,7.1136,7.0948,7.1136,1021600.0
2012-12-13 09:35:00,7.57,7.58,7.57,7.57,707200.0,7.1136,7.123,7.1136,7.1136,707200.0
2012-12-13 09:40:00,7.57,7.57,7.54,7.54,1249600.0,7.1136,7.1136,7.0854,7.0854,1249600.0
2012-12-13 09:45:00,7.54,7.56,7.54,7.56,920000.0,7.0854,7.1042,7.0854,7.1042,920000.0
2012-12-13 09:50:00,7.56,7.57,7.56,7.56,837600.0,7.1042,7.1136,7.1042,7.1042,837600.0
2012-12-13 09:55:00,7.56,7.57,7.56,7.57,674400.0,7.1042,7.1136,7.1042,7.1136,674400.0
2012-12-13 10:00:00,7.57,7.57,7.56,7.57,766400.0,7.1136,7.1136,7.1042,7.1136,766400.0
2012-12-13 10:05:00,7.57,7.58,7.56,7.57,928800.0,7.1136,7.123,7.1042,7.1136,928800.0
2012-12-13 10:10:00,7.58,7.59,7.57,7.58,1379200.0,7.123,7.1324,7.1136,7.123,1379200.0
2012-12-13 10:15:00,7.58,7.59,7.58,7.59,945600.0,7.123,7.1324,7.123,7.1324,945600.0
2012-12-13 10:20:00,7.59,7.6,7.59,7.59,1248800.0,7.1324,7.1418,7.1324,7.1324,1248800.0
2012-12-13 10:25:00,7.59,7.59,7.58,7.59,729600.0,7.1324,7.1324,7.123,7.1324,729600.0
2012-12-13 10:30:00,7.59,7.59,7.58,7.58,653600.0,7.1324,7.1324,7.123,7.123,653600.0
2012-12-13 10:35:00,7.58,7.58,7.58,7.58,497600.0,7.123,7.123,7.123,7.123,497600.0
2012-12-13 10:40:00,7.58,7.58,7.56,7.57,1178400.0,7.123,7.123,7.1042,7.1136,1178400.0
2012-12-13 10:45:00,7.57,7.57,7.56,7.56,828000.0,7.1136,7.1136,7.1042,7.1042,828000.0
2012-12-13 10:50:00,7.57,7.57,7.56,7.56,474400.0,7.1136,7.1136,7.1042,7.1042,474400.0
2012-12-13 10:55:00,7.56,7.56,7.56,7.56,492800.0,7.1042,7.1042,7.1042,7.1042,492800.0
2012-12-13 11:00:00,7.56,7.57,7.56,7.56,549600.0,7.1042,7.1136,7.1042,7.1042,549600.0
2012-12-13 11:05:00,7.56,7.56,7.54,7.54,1082400.0,7.1042,7.1042,7.0854,7.0854,1082400.0
2012-12-13 11:10:00,7.54,7.55,7.52,7.52,1473600.0,7.0854,7.0948,7.0666,7.0666,1473600.0
2012-12-13 11:15:00,7.52,7.54,7.52,7.54,2279200.0,7.0666,7.0854,7.0666,7.0854,2279200.0
2012-12-13 11:20:00,7.54,7.54,7.52,7.52,768000.0,7.0854,7.0854,7.0666,7.0666,768000.0
2012-12-13 11:25:00,7.53,7.53,7.51,7.53,2053600.0,7.076,7.076,7.0572,7.076,2053600.0
2012-12-13 11:30:00,7.53,7.54,7.52,7.53,1524000.0,7.076,7.0854,7.0666,7.076,1524000.0
2012-12-13 11:35:00,7.54,7.55,7.53,7.53,1214400.0,7.0854,7.0948,7.076,7.076,1214400.0
2012-12-13 11:40:00,7.53,7.53,7.52,7.52,794400.0,7.076,7.076,7.0666,7.0666,794400.0
2012-12-13 11:45:00,7.52,7.53,7.52,7.52,606400.0,7.0666,7.076,7.0666,7.0666,606400.0
2012-12-13 11:50:00,7.52,7.53,7.52,7.53,851200.0,7.0666,7.076,7.0666,7.076,851200.0
2012-12-13 11:55:00,7.53,7.53,7.53,7.53,409600.0,7.076,7.076,7.076,7.076,409600.0
2012-12-13 12:00:00,7.53,7.53,7.53,7.53,664000.0,7.076,7.076,7.076,7.076,664000.0
2012-12-13 12:05:00,7.53,7.53,7.52,7.52,496800.0,7.076,7.076,7.0666,7.0666,496800.0
2012-12-13 12:10:00,7.52,7.53,7.51,7.51,1151200.0,7.0666,7.076,7.0572,7.0572,1151200.0
2012-12-13 12:15:00,7.51,7.51,7.5,7.5,1235200.0,7.0572,7.0572,7.0478,7.0478,1235200.0
2012-12-13 12:20:00,7.5,7.51,7.5,7.5,964800.0,7.0478,7.0572,7.0478,7.0478,964800.0
2012-12-13 12:25:00,7.5,7.51,7.48,7.48,1432800.0,7.0478,7.0572,7.029,7.029,1432800.0
2012-12-13 12:30:00,7.49,7.49,7.48,7.49,1016800.0,7.0384,7.0384,7.029,7.0384,1016800.0
2012-12-13 12:35:00,7.49,7.49,7.48,7.48,848800.0,7.0384,7.0384,7.029,7.029,848800.0
2012-12-13 12:40:00,7.48,7.48,7.47,7.47,1908800.0,7.029,7.029,7.0196,7.0196,1908800.0
2012-12-13 12:45:00,7.47,7.48,7.47,7.48,880800.0,7.0196,7.029,7.0196,7.029,880800.0
2012-12-13 12:50:00,7.48,7.49,7.48,7.48,712000.0,7.029,7.0384,7.029,7.029,712000.0
2012-12-13 12:55:00,7.48,7.49,7.48,7.48,675200.0,7.029,7.0384,7.029,7.029,675200.0
2012-12-13 13:00:00,7.48,7.48,7.48,7.48,999200.0,7.029,7.029,7.029,7.029,999200.0
2012-12-13 13:05:00,7.48,7.48,7.47,7.47,437600.0,7.029,7.029,7.0196,7.0196,437600.0
2012-12-13 13:10:00,7.47,7.47,7.46,7.46,1235200.0,7.0196,7.0196,7.0102,7.0102,1235200.0
2012-12-13 13:15:00,7.46,7.48,7.46,7.47,906400.0,7.0102,7.029,7.0102,7.0196,906400.0
2012-12-13 13:20:00,7.47,7.48,7.46,7.48,949600.0,7.0196,7.029,7.0102,7.029,949600.0
2012-12-13 13:25:00,7.48,7.49,7.48,7.49,613600.0,7.029,7.0384,7.029,7.0384,613600.0
2012-12-13 13:30:00,7.49,7.49,7.48,7.48,325600.0,7.0384,7.0384,7.029,7.029,325600.0
2012-12-13 13:35:00,7.48,7.48,7.47,7.48,396000.0,7.029,7.029,7.0196,7.029,396000.0
2012-12-13 13:40:00,7.48,7.48,7.47,7.47,384800.0,7.029,7.029,7.0196,7.0196,384800.0
2012-12-13 13:45:00,7.47,7.47,7.46,7.46,589600.0,7.0196,7.0196,7.0102,7.0102,589600.0
2012-12-13 13:50:00,7.46,7.46,7.45,7.46,955200.0,7.0102,7.0102,7.0008,7.0102,955200.0
2012-12-13 13:55:00,7.46,7.47,7.46,7.47,1325600.0,7.0102,7.0196,7.0102,7.0196,1325600.0
2012-12-13 14:00:00,7.47,7.47,7.46,7.46,509600.0,7.0196,7.0196,7.0102,7.0102,509600.0
2012-12-13 14:05:00,7.46,7.46,7.44,7.45,1568800.0,7.0102,7.0102,6.9914,7.0008,1568800.0
2012-12-13 14:10:00,7.45,7.45,7.44,7.44,826400.0,7.0008,7.0008,6.9914,6.9914,826400.0
2012-12-13 14:15:00,7.44,7.44,7.43,7.44,983200.0,6.9914,6.9914,6.982,6.9914,983200.0
2012-12-13 14:20:00,7.44,7.45,7.44,7.45,858400.0,6.9914,7.0008,6.9914,7.0008,858400.0
2012-12-13 14:25:00,7.45,7.46,7.44,7.46,728800.0,7.0008,7.0102,6.9914,7.0102,728800.0
2012-12-13 14:30:00,7.46,7.47,7.46,7.47,884800.0,7.0102,7.0196,7.0102,7.0196,884800.0
2012-12-13 14:35:00,7.47,7.47,7.46,7.46,678400.0,7.0196,7.0196,7.0102,7.0102,678400.0
2012-12-13 14:40:00,7.46,7.46,7.46,7.46,743200.0,7.0102,7.0102,7.0102,7.0102,743200.0
2012-12-13 14:45:00,7.46,7.47,7.45,7.47,676000.0,7.0102,7.0196,7.0008,7.0196,676000.0
2012-12-13 14:50:00,7.47,7.47,7.46,7.47,951200.0,7.0196,7.0196,7.0102,7.0196,951200.0
2012-12-13 14:55:00,7.46,7.47,7.46,7.46,293600.0,7.0102,7.0196,7.0102,7.0102,293600.0
2012-12-13 15:00:00,7.46,7.47,7.46,7.46,572000.0,7.0102,7.0196,7.0102,7.0102,572000.0
2012-12-13 15:05:00,7.46,7.46,7.45,7.45,387200.0,7.0102,7.0102,7.0008,7.0008,387200.0
2012-12-13 15:10:00,7.45,7.45,7.44,7.45,836000.0,7.0008,7.0008,6.9914,7.0008,836000.0
2012-12-13 15:15:00,7.45,7.45,7.44,7.44,552800.0,7.0008,7.0008,6.9914,6.9914,552800.0
2012-12-13 15:20:00,7.44,7.45,7.44,7.45,752800.0,6.9914,7.0008,6.9914,7.0008,752800.0
2012-12-13 15:25:00,7.45,7.46,7.45,7.45,562400.0,7.0008,7.0102,7.0008,7.0008,562400.0
2012-12-13 15:30:00,7.45,7.46,7.45,7.46,1014400.0,7.0008,7.0102,7.0008,7.0102,1014400.0
2012-12-13 15:35:00,7.45,7.49,7.45,7.49,3516000.0,7.0008,7.0384,7.0008,7.0384,3516000.0
2012-12-13 15:40:00,7.49,7.51,7.49,7.5,1902400.0,7.0384,7.0572,7.0384,7.0478,1902400.0
2012-12-13 15:45:00,7.5,7.5,7.48,7.49,1728000.0,7.0478,7.0478,7.029,7.0384,1728000.0
2012-12-13 15:50:00,7.49,7.5,7.48,7.49,815200.0,7.0384,7.0478,7.029,7.0384,815200.0
2012-12-13 15:55:00,7.5,7.5,7.47,7.48,1876000.0,7.0478,7.0478,7.0196,7.029,1876000.0
2012-12-14 09:30:00,7.44,7.44,7.42,7.43,1589600.0,6.9914,6.9914,6.9726,6.982,1589600.0
2012-12-14 09:35:00,7.43,7.45,7.43,7.44,1010400.0,6.982,7.0008,6.982,6.9914,1010400.0
2012-12-14 09:40:00,7.44,7.46,7.44,7.46,645600.0,6.9914,7.0102,6.9914,7.0102,645600.0
2012-12-14 09:45:00,7.46,7.47,7.46,7.46,695200.0,7.0102,7.0196,7.0102,7.0102,695200.0
2012-12-14 09:50:00,7.46,7.46,7.44,7.44,1000000.0,7.0102,7.0102,6.9914,6.9914,1000000.0
2012-12-14 09:55:00,7.44,7.44,7.43,7.43,914400.0,6.9914,6.9914,6.982,6.982,914400.0
2012-12-14 10:00:00,7.43,7.45,7.43,7.45,1260000.0,6.982,7.0008,6.982,7.0008,1260000.0
2012-12-14 10:05:00,7.45,7.45,7.44,7.44,669600.0,7.0008,7.0008,6.9914,6.9914,669600.0
2012-12-14 10:10:00,7.44,7.45,7.42,7.45,1582400.0,6.9914,7.0008,6.9726,7.0008,1582400.0
2012-12-14 10:15:00,7.45,7.45,7.43,7.43,816000.0,7.0008,7.0008,6.982,6.982,816000.0
2012-12-14 10:20:00,7.43,7.44,7.42,7.43,1160800.0,6.982,6.9914,6.9726,6.982,1160800.0
2012-12-14 10:25:00,7.44,7.45,7.43,7.43,1209600.0,6.9914,7.0008,6.982,6.982,1209600.0
2012-12-14 10:30:00,7.44,7.45,7.43,7.44,573600.0,6.9914,7.0008,6.982,6.9914,573600.0
2012-12-14 10:35:00,7.44,7.44,7.43,7.44,456800.0,6.9914,6.9914,6.982,6.9914,456800.0
2012-12-14 10:40:00,7.44,7.44,7.43,7.44,555200.0,6.9914,6.9914,6.982,6.9914,555200.0
2012-12-14 10:45:00,7.44,7.46,7.44,7.46,1017600.0,6.9914,7.0102,6.9914,7.0102,1017600.0
2012-12-14 10:50:00,7.46,7.46,7.45,7.45,637600.0,7.0102,7.0102,7.0008,7.0008,637600.0
2012-12-14 10:55:00,7.45,7.46,7.44,7.44,798400.0,7.0008,7.0102,6.9914,6.9914,798400.0
2012-12-14 11:00:00,7.44,7.44,7.43,7.44,669600.0,6.9914,6.9914,6.982,6.9914,669600.0
2012-12-14 11:05:00,7.44,7.45,7.43,7.45,818400.0,6.9914,7.0008,6.982,7.0008,818400.0
2012-12-14 11:10:00,7.44,7.45,7.44,7.45,812800.0,6.9914,7.0008,6.9914,7.0008,812800.0
2012-12-14 11:15:00,7.45,7.45,7.44,7.44,467200.0,7.0008,7.0008,6.9914,6.9914,467200.0
2012-12-14 11:20:00,7.44,7.44,7.43,7.44,510400.0,6.9914,6.9914,6.982,6.9914,510400.0
2012-12-14 11:25:00,7.44,7.44,7.43,7.43,279200.0,6.9914,6.9914,6.982,6.982,279200.0
2012-12-14 11:30:00,7.43,7.43,7.42,7.43,586400.0,6.982,6.982,6.9726,6.982,586400.0
2012-12-14 11:35:00,7.43,7.43,7.41,7.42,753600.0,6.982,6.982,6.9632,6.9726,753600.0
2012-12-14 11:40:00,7.42,7.43,7.42,7.43,667200.0,6.9726,6.982,6.9726,6.982,667200.0
2012-12-14 11:45:00,7.43,7.43,7.42,7.42,299200.0,6.982,6.982,6.9726,6.9726,299200.0
2012-12-14 11:50:00,7.42,7.42,7.42,7.42,404800.0,6.9726,6.9726,6.9726,6.9726,404800.0
2012-12-14 11:55:00,7.42,7.43,7.42,7.43,352000.0,6.9726,6.982,6.9726,6.982,352000.0
2012-12-14 12:00:00,7.43,7.44,7.43,7.44,1034400.0,6.982,6.9914,6.982,6.9914,1034400.0
2012-12-14 12:05:00,7.44,7.44,7.44,7.44,557600.0,6.9914,6.9914,6.9914,6.9914,557600.0
2012-12-14 12:10:00,7.44,7.45,7.44,7.45,304000.0,6.9914,7.0008,6.9914,7.0008,304000.0
2012-12-14 12:15:00,7.45,7.46,7.44,7.44,1995200.0,7.0008,7.0102,6.9914,6.9914,1995200.0
2012-12-14 12:20:00,7.44,7.44,7.44,7.44,432800.0,6.9914,6.9914,6.9914,6.9914,432800.0
2012-12-14 12:25:00,7.44,7.45,7.44,7.45,320000.0,6.9914,7.0008,6.9914,7.0008,320000.0
2012-12-14 12:30:00,7.45,7.46,7.45,7.45,482400.0,7.0008,7.0102,7.0008,7.0008,482400.0
2012-12-14 12:35:00,7.45,7.45,7.44,7.44,172000.0,7.0008,7.0008,6.9914,6.9914,172000.0
2012-12-14 12:40:00,7.44,7.45,7.44,7.45,465600.0,6.9914,7.0008,6.9914,7.0008,465600.0
2012-12-14 12:45:00,7.45,7.45,7.45,7.45,576000.0,7.0008,7.0008,7.0008,7.0008,576000.0
2012-12-14 12:50:00,7.45,7.45,7.44,7.44,165600.0,7.0008,7.0008,6.9914,6.9914,165600.0
2012-12-14 12:55:00,7.44,7.45,7.44,7.44,476800.0,6.9914,7.0008,6.9914,6.9914,476800.0
2012-12-14 13:00:00,7.44,7.45,7.44,7.44,335200.0,6.9914,7.0008,6.9914,6.9914,335200.0
2012-12-14 13:05:00,7.44,7.45,7.44,7.44,248800.0,6.9914,7.0008,6.9914,6.9914,248800.0
2012-12-14 13:10:00,7.44,7.44,7.43,7.43,392000.0,6.9914,6.9914,6.982,6.982,392000.0
2012-12-14 13:15:00,7.43,7.43,7.43,7.43,361600.0,6.982,6.982,6.982,6.982,361600.0
2012-12-14 13:20:00,7.43,7.43,7.43,7.43,825600.0,6.982,6.982,6.982,6.982,825600.0
2012-12-14 13:25:00,7.43,7.44,7.43,7.44,442400.0,6.982,6.9914,6.982,6.9914,442400.0
2012-12-14 13:30:00,7.44,7.44,7.43,7.43,400800.0,6.9914,6.9914,6.982,6.982,400800.0
2012-12-14 13:35:00,7.43,7.44,7.43,7.43,125600.0,6.982,6.9914,6.982,6.982,125600.0
2012-12-14 13:40:00,7.44,7.44,7.43,7.43,251200.0,6.9914,6.9914,6.982,6.982,251200.0
2012-12-14 13:45:00,7.44,7.45,7.44,7.45,483200.0,6.9914,7.0008,6.9914,7.0008,483200.0
2012-12-14 13:50:00,7.45,7.45,7.45,7.45,105600.0,7.0008,7.0008,7.0008,7.0008,105600.0
2012-12-14 13:55:00,7.45,7.45,7.44,7.45,358400.0,7.0008,7.0008,6.9914,7.0008,358400.0
2012-12-14 14:00:00,7.45,7.45,7.45,7.45,276000.0,7.0008,7.0008,7.0008,7.0008,276000.0
2012-12-14 14:05:00,7.45,7.45,7.45,7.45,113600.0,7.0008,7.0008,7.0008,7.0008,113600.0
2012-12-14 14:10:00,7.45,7.45,7.45,7.45,379200.0,7.0008,7.0008,7.0008,7.0008,379200.0
2012-12-14 14:15:00,7.45,7.46,7.45,7.45,258400.0,7.0008,7.0102,7.0008,7.0008,258400.0
2012-12-14 14:20:00,7.45,7.45,7.44,7.45,185600.0,7.0008,7.0008,6.9914,7.0008,185600.0
2012-12-14 14:25:00,7.45,7.45,7.44,7.44,271200.0,7.0008,7.0008,6.9914,6.9914,271200.0
2012-12-14 14:30:00,7.44,7.44,7.43,7.43,418400.0,6.9914,6.9914,6.982,6.982,418400.0
2012-12-14 14:35:00,7.43,7.44,7.43,7.43,218400.0,6.982,6.9914,6.982,6.982,218400.0
2012-12-14 14:40:00,7.43,7.43,7.43,7.43,158400.0,6.982,6.982,6.982,6.982,158400.0
2012-12-14 14:45:00,7.44,7.44,7.43,7.43,131200.0,6.9914,6.9914,6.982,6.982,131200.0
2012-12-14 14:50:00,7.43,7.44,7.43,7.43,949600.0,6.982,6.9914,6.982,6.982,949600.0
2012-12-14 14:55:00,7.43,7.43,7.4,7.41,1652000.0,6.982,6.982,6.9538,6.9632,1652000.0
2012-12-14 15:00:00,7.41,7.42,7.41,7.41,461600.0,6.9632,6.9726,6.9632,6.9632,461600.0
2012-12-14 15:05:00,7.41,7.41,7.39,7.4,1171200.0,6.9632,6.9632,6.9444,6.9538,1171200.0
2012-12-14 15:10:00,7.4,7.41,7.4,7.41,1180800.0,6.9538,6.9632,6.9538,6.9632,1180800.0
2012-12-14 15:15:00,7.41,7.41,7.4,7.41,416800.0,6.9632,6.9632,6.9538,6.9632,416800.0
2012-12-14 15:20:00,7.41,7.41,7.41,7.41,392800.0,6.9632,6.9632,6.9632,6.9632,392800.0
2012-12-14 15:25:00,7.41,7.41,7.4,7.41,843200.0,6.9632,6.9632,6.9538,6.9632,843200.0
2012-12-14 15:30:00,7.41,7.43,7.41,7.42,1016800.0,6.9632,6.982,6.9632,6.9726,1016800.0
2012-12-14 15:35:00,7.42,7.43,7.42,7.42,649600.0,6.9726,6.982,6.9726,6.9726,649600.0
2012-12-14 15:40:00,7.42,7.43,7.42,7.42,1055200.0,6.9726,6.982,6.9726,6.9726,1055200.0
2012-12-14 15:45:00,7.42,7.43,7.41,7.41,1244800.0,6.9726,6.982,6.9632,6.9632,1244800.0
2012-12-14 15:50:00,7.41,7.41,7.4,7.41,1521600.0,6.9632,6.9632,6.9538,6.9632,1521600.0
2012-12-14 15:55:00,7.41,7.42,7.4,7.42,3880000.0,6.9632,6.9726,6.9538,6.9726,3880000.0
2012-12-17 09:30:00,7.46,7.47,7.45,7.47,789600.0,7.0102,7.0196,7.0008,7.0196,789600.0
2012-12-17 09:35:00,7.47,7.49,7.47,7.48,1732000.0,7.0196,7.0384,7.0196,7.029,1732000.0
2012-12-17 09:40:00,7.48,7.5,7.48,7.49,925600.0,7.029,7.0478,7.029,7.0384,925600.0
2012-12-17 09:45:00,7.49,7.5,7.49,7.49,1365600.0,7.0384,7.0478,7.0384,7.0384,1365600.0
2012-12-17 09:50:00,7.49,7.51,7.49,7.51,1116800.0,7.0384,7.0572,7.0384,7.0572,1116800.0
2012-12-17 09:55:00,7.51,7.51,7.5,7.5,1495200.0,7.0572,7.0572,7.0478,7.0478,1495200.0
2012-12-17 10:00:00,7.5,7.51,7.5,7.51,1220800.0,7.0478,7.0572,7.0478,7.0572,1220800.0
2012-12-17 10:05:00,7.51,7.51,7.5,7.51,686400.0,7.0572,7.0572,7.0478,7.0572,686400.0
2012-12-17 10:10:00,7.51,7.52,7.5,7.5,918400.0,7.0572,7.0666,7.0478,7.0478,918400.0
2012-12-17 10:15:00,7.51,7.51,7.49,7.49,1082400.0,7.0572,7.0572,7.0384,7.0384,1082400.0
2012-12-17 10:20:00,7.49,7.49,7.48,7.48,888800.0,7.0384,7.0384,7.029,7.029,888800.0
2012-12-17 10:25:00,7.48,7.48,7.48,7.48,430400.0,7.029,7.029,7.029,7.029,430400.0
2012-12-17 10:30:00,7.48,7.5,7.48,7.5,824000.0,7.029,7.0478,7.029,7.0478,824000.0
2012-12-17 10:35:00,7.5,7.5,7.5,7.5,648000.0,7.0478,7.0478,7.0478,7.0478,648000.0
2012-12-17 10:40:00,7.5,7.5,7.49,7.49,728000.0,7.0478,7.0478,7.0384,7.0384,728000.0
2012-12-17 10:45:00,7.49,7.5,7.49,7.49,631200.0,7.0384,7.0478,7.0384,7.0384,631200.0
2012-12-17 10:50:00,7.49,7.5,7.49,7.5,638400.0,7.0384,7.0478,7.0384,7.0478,638400.0
2012-12-17 10:55:00,7.49,7.5,7.49,7.49,755200.0,7.0384,7.0478,7.0384,7.0384,755200.0
2012-12-17 11:00:00,7.49,7.5,7.49,7.5,858400.0,7.0384,7.0478,7.0384,7.0478,858400.0
2012-12-17 11:05:00,7.5,7.51,7.5,7.51,1019200.0,7.0478,7.0572,7.0478,7.0572,1019200.0
2012-12-17 11:10:00,7.51,7.52,7.51,7.52,868000.0,7.0572,7.0666,7.0572,7.0666,868000.0
2012-12-17 11:15:00,7.52,7.53,7.52,7.53,967200.0,7.0666,7.076,7.0666,7.076,967200.0
2012-12-17 11:20:00,7.53,7.53,7.52,7.52,536800.0,7.076,7.076,7.0666,7.0666,536800.0
2012-12-17 11:25:00,7.52,7.52,7.51,7.51,958400.0,7.0666,7.0666,7.0572,7.0572,958400.0
2012-12-17 11:30:00,7.51,7.53,7.51,7.53,1840000.0,7.0572,7.076,7.0572,7.076,1840000.0
2012-12-17 11:35:00,7.53,7.54,7.53,7.53,888000.0,7.076,7.0854,7.076,7.076,888000.0
2012-12-17 11:40:00,7.53,7.55,7.53,7.55,1240800.0,7.076,7.0948,7.076,7.0948,1240800.0
2012-12-17 11:45:00,7.55,7.55,7.54,7.54,1108000.0,7.0948,7.0948,7.0854,7.0854,1108000.0
2012-12-17 11:50:00,7.54,7.55,7.54,7.55,474400.0,7.0854,7.0948,7.0854,7.0948,474400.0
2012-12-17 11:55:00,7.55,7.55,7.54,7.54,1105600.0,7.0948,7.0948,7.0854,7.0854,1105600.0
2012-12-17 12:00:00,7.54,7.54,7.53,7.54,511200.0,7.0854,7.0854,7.076,7.0854,511200.0
2012-12-17 12:05:00,7.54,7.55,7.54,7.55,1340800.0,7.0854,7.0948,7.0854,7.0948,1340800.0
2012-12-17 12:10:00,7.55,7.55,7.54,7.55,459200.0,7.0948,7.0948,7.0854,7.0948,459200.0
2012-12-17 12:15:00,7.55,7.55,7.54,7.55,339200.0,7.0948,7.0948,7.0854,7.0948,339200.0
2012-12-17 12:20:00,7.55,7.56,7.55,7.56,841600.0,7.0948,7.1042,7.0948,7.1042,841600.0
2012-12-17 12:25:00,7.56,7.57,7.56,7.56,1099200.0,7.1042,7.1136,7.1042,7.1042,1099200.0
2012-12-17 12:30:00,7.56,7.56,7.56,7.56,284000.0,7.1042,7.1042,7.1042,7.1042,284000.0
2012-12-17 12:35:00,7.56,7.56,7.55,7.56,889600.0,7.1042,7.1042,7.0948,7.1042,889600.0
2012-12-17 12:40:00,7.55,7.56,7.55,7.55,284000.0,7.0948,7.1042,7.0948,7.0948,284000.0
2012-12-17 12:45:00,7.55,7.56,7.55,7.55,319200.0,7.0948,7.1042,7.0948,7.0948,319200.0
2012-12-17 12:50:00,7.55,7.55,7.55,7.55,427200.0,7.0948,7.0948,7.0948,7.0948,427200.0
2012-12-17 12:55:00,7.55,7.55,7.55,7.55,294400.0,7.0948,7.0948,7.0948,7.0948,294400.0
2012-12-17 13:00:00,7.55,7.55,7.55,7.55,303200.0,7.0948,7.0948,7.0948,7.0948,303200.0
2012-12-17 13:05:00,7.55,7.55,7.55,7.55,327200.0,7.0948,7.0948,7.0948,7.0948,327200.0
2012-12-17 13:10:00,7.55,7.56,7.55,7.55,265600.0,7.0948,7.1042,7.0948,7.0948,265600.0
2012-12-17 13:15:00,7.55,7.55,7.54,7.54,683200.0,7.0948,7.0948,7.0854,7.0854,683200.0
2012-12-17 13:20:00,7.54,7.54,7.54,7.54,683200.0,7.0854,7.0854,7.0854,7.0854,683200.0
2012-12-17 13:25:00,7.54,7.54,7.54,7.54,528000.0,7.0854,7.0854,7.0854,7.0854,528000.0
2012-12-17 13:30:00,7.54,7.54,7.53,7.54,326400.0,7.0854,7.0854,7.076,7.0854,326400.0
2012-12-17 13:35:00,7.54,7.54,7.53,7.53,632800.0,7.0854,7.0854,7.076,7.076,632800.0
2012-12-17 13:40:00,7.53,7.53,7.52,7.52,821600.0,7.076,7.076,7.0666,7.0666,821600.0
2012-12-17 13:45:00,7.52,7.53,7.52,7.53,340000.0,7.0666,7.076,7.0666,7.076,340000.0
2012-12-17 13:50:00,7.52,7.52,7.52,7.52,470400.0,7.0666,7.0666,7.0666,7.0666,470400.0
2012-12-17 13:55:00,7.52,7.52,7.51,7.52,548000.0,7.0666,7.0666,7.0572,7.0666,548000.0
2012-12-17 14:00:00,7.52,7.54,7.52,7.53,1717600.0,7.0666,7.0854,7.0666,7.076,1717600.0
2012-12-17 14:05:00,7.53,7.53,7.52,7.53,884800.0,7.076,7.076,7.0666,7.076,884800.0
2012-12-17 14:10:00,7.53,7.53,7.52,7.52,667200.0,7.076,7.076,7.0666,7.0666,667200.0
2012-12-17 14:15:00,7.52,7.52,7.51,7.51,656800.0,7.0666,7.0666,7.0572,7.0572,656800.0
2012-12-17 14:20:00,7.51,7.51,7.5,7.51,1192800.0,7.0572,7.0572,7.0478,7.0572,1192800.0
2012-12-17 14:25:00,7.51,7.52,7.51,7.51,388800.0,7.0572,7.0666,7.0572,7.0572,388800.0
2012-12-17 14:30:00,7.51,7.52,7.51,7.52,649600.0,7.0572,7.0666,7.0572,7.0666,649600.0
2012-12-17 14:35:00,7.52,7.52,7.51,7.52,400000.0,7.0666,7.0666,7.0572,7.0666,400000.0
2012-12-17 14:40:00,7.52,7.52,7.51,7.52,566400.0,7.0666,7.0666,7.0572,7.0666,566400.0
2012-12-17 14:45:00,7.52,7.52,7.51,7.52,591200.0,7.0666,7.0666,7.0572,7.0666,591200.0
2012-12-17 14:50:00,7.52,7.52,7.51,7.52,697600.0,7.0666,7.0666,7.0572,7.0666,697600.0
2012-12-17 14:55:00,7.52,7.53,7.52,7.53,724800.0,7.0666,7.076,7.0666,7.076,724800.0
2012-12-17 15:00:00,7.53,7.53,7.52,7.53,387200.0,7.076,7.076,7.0666,7.076,387200.0
2012-12-17 15:05:00,7.53,7.54,7.53,7.54,885600.0,7.076,7.0854,7.076,7.0854,885600.0
2012-12-17 15:10:00,7.54,7.54,7.53,7.53,563200.0,7.0854,7.0854,7.076,7.076,563200.0
2012-12-17 15:15:00,7.53,7.54,7.53,7.53,588800.0,7.076,7.0854,7.076,7.076,588800.0
2012-12-17 15:20:00,7.53,7.54,7.53,7.53,462400.0,7.076,7.0854,7.076,7.076,462400.0
2012-12-17 15:25:00,7.53,7.54,7.53,7.54,600000.0,7.076,7.0854,7.076,7.0854,600000.0
2012-12-17 15:30:00,7.54,7.54,7.53,7.54,809600.0,7.0854,7.0854,7.076,7.0854,809600.0
2012-12-17 15:35:00,7.54,7.55,7.54,7.55,1008000.0,7.0854,7.0948,7.0854,7.0948,1008000.0
2012-12-17 15:40:00,7.55,7.56,7.55,7.55,878400.0,7.0948,7.1042,7.0948,7.0948,878400.0
2012-12-17 15:45:00,7.55,7.56,7.55,7.56,1327200.0,7.0948,7.1042,7.0948,7.1042,1327200.0
2012-12-17 15:50:00,7.56,7.58,7.56,7.58,1772800.0,7.1042,7.123,7.1042,7.123,1772800.0
2012-12-17 15:55:00,7.58,7.6,7.57,7.59,3244000.0,7.123,7.1418,7.1136,7.1324,3244000.0
2012-12-18 09:30:00,7.61,7.62,7.59,7.6,2636000.0,7.1512,7.1606,7.1324,7.1418,2636000.0
2012-12-18 09:35:00,7.6,7.62,7.6,7.61,1572000.0,7.1418,7.1606,7.1418,7.1512,1572000.0
2012-12-18 09:40:00,7.61,7.63,7.61,7.61,1730400.0,7.1512,7.17,7.1512,7.1512,1730400.0
2012-12-18 09:45:00,7.61,7.63,7.61,7.62,1280800.0,7.1512,7.17,7.1512,7.1606,1280800.0
2012-12-18 09:50:00,7.62,7.63,7.62,7.62,864000.0,7.1606,7.17,7.1606,7.1606,864000.0
2012-12-18 09:55:00,7.62,7.62,7.6,7.6,882400.0,7.1606,7.1606,7.1418,7.1418,882400.0
2012-12-18 10:00:00,7.6,7.61,7.6,7.61,906400.0,7.1418,7.1512,7.1418,7.1512,906400.0
2012-12-18 10:05:00,7.61,7.61,7.59,7.6,912000.0,7.1512,7.1512,7.1324,7.1418,912000.0
2012-12-18 10:10:00,7.6,7.62,7.6,7.62,814400.0,7.1418,7.1606,7.1418,7.1606,814400.0
2012-12-18 10:15:00,7.62,7.63,7.62,7.62,1515200.0,7.1606,7.17,7.1606,7.1606,1515200.0
2012-12-18 10:20:00,7.62,7.64,7.62,7.64,1491200.0,7.1606,7.1794,7.1606,7.1794,1491200.0
2012-12-18 10:25:00,7.64,7.65,7.63,7.64,1155200.0,7.1794,7.1888,7.17,7.1794,1155200.0
2012-12-18 10:30:00,7.65,7.66,7.65,7.66,1253600.0,7.1888,7.1982,7.1888,7.1982,1253600.0
2012-12-18 10:35:00,7.66,7.67,7.66,7.67,1492800.0,7.1982,7.2076,7.1982,7.2076,1492800.0
2012-12-18 10:40:00,7.67,7.68,7.67,7.68,1197600.0,7.2076,7.217,7.2076,7.217,1197600.0
2012-12-18 10:45:00,7.68,7.69,7.67,7.68,1564800.0,7.217,7.2264,7.2076,7.217,1564800.0
2012-12-18 10:50:00,7.68,7.7,7.68,7.69,1869600.0,7.217,7.2357,7.217,7.2264,1869600.0
2012-12-18 10:55:00,7.69,7.7,7.68,7.68,1472800.0,7.2264,7.2357,7.217,7.217,1472800.0
2012-12-18 11:00:00,7.68,7.68,7.68,7.68,2336800.0,7.217,7.217,7.217,7.217,2336800.0
2012-12-18 11:05:00,7.68,7.7,7.68,7.69,849600.0,7.217,7.2357,7.217,7.2264,849600.0
2012-12-18 11:10:00,7.69,7.7,7.69,7.7,586400.0,7.2264,7.2357,7.2264,7.2357,586400.0
2012-12-18 11:15:00,7.7,7.72,7.7,7.72,1282400.0,7.2357,7.2545,7.2357,7.2545,1282400.0
2012-12-18 11:20:00,7.72,7.73,7.71,7.72,1002400.0,7.2545,7.2639,7.2451,7.2545,1002400.0
2012-12-18 11:25:00,7.71,7.71,7.7,7.71,1191200.0,7.2451,7.2451,7.2357,7.2451,1191200.0
2012-12-18 11:30:00,7.71,7.71,7.7,7.7,1346400.0,7.2451,7.2451,7.2357,7.2357,1346400.0
2012-12-18 11:35:00,7.7,7.71,7.7,7.71,841600.0,7.2357,7.2451,7.2357,7.2451,841600.0
2012-12-18 11:40:00,7.71,7.71,7.71,7.71,253600.0,7.2451,7.2451,7.2451,7.2451,253600.0
2012-12-18 11:45:00,7.71,7.72,7.71,7.71,248000.0,7.2451,7.2545,7.2451,7.2451,248000.0
2012-12-18 11:50:00,7.71,7.71,7.7,7.7,324800.0,7.2451,7.2451,7.2357,7.2357,324800.0
2012-12-18 11:55:00,7.7,7.71,7.7,7.7,428000.0,7.2357,7.2451,7.2357,7.2357,428000.0
2012-12-18 12:00:00,7.7,7.7,7.7,7.7,300800.0,7.2357,7.2357,7.2357,7.2357,300800.0
2012-12-18 12:05:00,7.7,7.7,7.7,7.7,229600.0,7.2357,7.2357,7.2357,7.2357,229600.0
2012-12-18 12:10:00,7.7,7.7,7.69,7.7,288800.0,7.2357,7.2357,7.2264,7.2357,288800.0
2012-12-18 12:15:00,7.7,7.7,7.69,7.7,425600.0,7.2357,7.2357,7.2264,7.2357,425600.0
2012-12-18 12:20:00,7.7,7.72,7.7,7.71,981600.0,7.2357,7.2545,7.2357,7.2451,981600.0
2012-12-18 12:25:00,7.71,7.72,7.71,7.72,692000.0,7.2451,7.2545,7.2451,7.2545,692000.0
2012-12-18 12:30:00,7.72,7.72,7.71,7.72,304800.0,7.2545,7.2545,7.2451,7.2545,304800.0
2012-12-18 12:35:00,7.72,7.75,7.72,7.75,1740800.0,7.2545,7.2827,7.2545,7.2827,1740800.0
2012-12-18 12:40:00,7.75,7.77,7.75,7.76,2447200.0,7.2827,7.3015,7.2827,7.2921,2447200.0
2012-12-18 12:45:00,7.76,7.77,7.75,7.76,933600.0,7.2921,7.3015,7.2827,7.2921,933600.0
2012-12-18 12:50:00,7.76,7.76,7.75,7.76,595200.0,7.2921,7.2921,7.2827,7.2921,595200.0
2012-12-18 12:55:00,7.76,7.76,7.75,7.76,310400.0,7.2921,7.2921,7.2827,7.2921,310400.0
2012-12-18 13:00:00,7.76,7.76,7.75,7.75,652800.0,7.2921,7.2921,7.2827,7.2827,652800.0
2012-12-18 13:05:00,7.75,7.75,7.75,7.75,274400.0,7.2827,7.2827,7.2827,7.2827,274400.0
2012-12-18 13:10:00,7.75,7.76,7.74,7.74,560800.0,7.2827,7.2921,7.2733,7.2733,560800.0
2012-12-18 13:15:00,7.74,7.74,7.73,7.74,335200.0,7.2733,7.2733,7.2639,7.2733,335200.0
2012-12-18 13:20:00,7.74,7.74,7.73,7.74,160000.0,7.2733,7.2733,7.2639,7.2733,160000.0
2012-12-18 13:25:00,7.74,7.74,7.74,7.74,298400.0,7.2733,7.2733,7.2733,7.2733,298400.0
2012-12-18 13:30:00,7.74,7.75,7.73,7.75,491200.0,7.2733,7.2827,7.2639,7.2827,491200.0
2012-12-18 13:35:00,7.75,7.75,7.74,7.75,427200.0,7.2827,7.2827,7.2733,7.2827,427200.0
2012-12-18 13:40:00,7.75,7.76,7.74,7.75,478400.0,7.2827,7.2921,7.2733,7.2827,478400.0
2012-12-18 13:45:00,7.75,7.75,7.74,7.74,424000.0,7.2827,7.2827,7.2733,7.2733,424000.0
2012-12-18 13:50:00,7.74,7.74,7.73,7.73,170400.0,7.2733,7.2733,7.2639,7.2639,170400.0
2012-12-18 13:55:00,7.73,7.74,7.73,7.74,311200.0,7.2639,7.2733,7.2639,7.2733,311200.0
2012-12-18 14:00:00,7.74,7.74,7.73,7.74,525600.0,7.2733,7.2733,7.2639,7.2733,525600.0
2012-12-18 14:05:00,7.74,7.75,7.74,7.75,368000.0,7.2733,7.2827,7.2733,7.2827,368000.0
2012-12-18 14:10:00,7.74,7.75,7.74,7.75,152000.0,7.2733,7.2827,7.2733,7.2827,152000.0
2012-12-18 14:15:00,7.75,7.75,7.74,7.74,548000.0,7.2827,7.2827,7.2733,7.2733,548000.0
2012-12-18 14:20:00,7.74,7.74,7.73,7.73,783200.0,7.2733,7.2733,7.2639,7.2639,783200.0
2012-12-18 14:25:00,7.73,7.73,7.71,7.71,665600.0,7.2639,7.2639,7.2451,7.2451,665600.0
2012-12-18 14:30:00,7.71,7.72,7.71,7.71,715200.0,7.2451,7.2545,7.2451,7.2451,715200.0
2012-12-18 14:35:00,7.71,7.72,7.71,7.72,462400.0,7.2451,7.2545,7.2451,7.2545,462400.0
2012-12-18 14:40:00,7.72,7.73,7.72,7.73,408800.0,7.2545,7.2639,7.2545,7.2639,408800.0
2012-12-18 14:45:00,7.73,7.73,7.72,7.73,592000.0,7.2639,7.2639,7.2545,7.2639,592000.0
2012-12-18 14:50:00,7.73,7.74,7.73,7.73,723200.0,7.2639,7.2733,7.2639,7.2639,723200.0
2012-12-18 14:55:00,7.73,7.73,7.72,7.73,719200.0,7.2639,7.2639,7.2545,7.2639,719200.0
2012-12-18 15:00:00,7.73,7.74,7.72,7.74,632800.0,7.2639,7.2733,7.2545,7.2733,632800.0
2012-12-18 15:05:00,7.74,7.74,7.74,7.74,588000.0,7.2733,7.2733,7.2733,7.2733,588000.0
2012-12-18 15:10:00,7.74,7.74,7.73,7.74,430400.0,7.2733,7.2733,7.2639,7.2733,430400.0
2012-12-18 15:15:00,7.74,7.74,7.72,7.73,528800.0,7.2733,7.2733,7.2545,7.2639,528800.0
2012-12-18 15:20:00,7.73,7.74,7.73,7.73,496800.0,7.2639,7.2733,7.2639,7.2639,496800.0
2012-12-18 15:25:00,7.73,7.73,7.72,7.72,286400.0,7.2639,7.2639,7.2545,7.2545,286400.0
2012-12-18 15:30:00,7.72,7.73,7.72,7.72,716800.0,7.2545,7.2639,7.2545,7.2545,716800.0
2012-12-18 15:35:00,7.73,7.74,7.72,7.74,254400.0,7.2639,7.2733,7.2545,7.2733,254400.0
2012-12-18 15:40:00,7.73,7.74,7.73,7.73,1280800.0,7.2639,7.2733,7.2639,7.2639,1280800.0
2012-12-18 15:45:00,7.73,7.75,7.73,7.74,1050400.0,7.2639,7.2827,7.2639,7.2733,1050400.0
2012-12-18 15:50:00,7.74,7.76,7.74,7.76,1531200.0,7.2733,7.2921,7.2733,7.2921,1531200.0
2012-12-18 15:55:00,7.76,7.78,7.75,7.76,2384000.0,7.2921,7.3109,7.2827,7.2921,2384000.0
2012-12-19 09:30:00,7.78,7.78,7.76,7.76,1226400.0,7.3109,7.3109,7.2921,7.2921,1226400.0
2012-12-19 09:35:00,7.76,7.77,7.76,7.77,1370400.0,7.2921,7.3015,7.2921,7.3015,1370400.0
2012-12-19 09:40:00,7.77,7.77,7.75,7.75,2341600.0,7.3015,7.3015,7.2827,7.2827,2341600.0
2012-12-19 09:45:00,7.75,7.77,7.75,7.75,966400.0,7.2827,7.3015,7.2827,7.2827,966400.0
2012-12-19 09:50:00,7.75,7.75,7.74,7.74,562400.0,7.2827,7.2827,7.2733,7.2733,562400.0
2012-12-19 09:55:00,7.74,7.74,7.73,7.73,1171200.0,7.2733,7.2733,7.2639,7.2639,1171200.0
2012-12-19 10:00:00,7.73,7.74,7.72,7.73,1178400.0,7.2639,7.2733,7.2545,7.2639,1178400.0
2012-12-19 10:05:00,7.72,7.74,7.72,7.74,923200.0,7.2545,7.2733,7.2545,7.2733,923200.0
2012-12-19 10:10:00,7.74,7.74,7.73,7.73,782400.0,7.2733,7.2733,7.2639,7.2639,782400.0
2012-12-19 10:15:00,7.73,7.73,7.71,7.72,694400.0,7.2639,7.2639,7.2451,7.2545,694400.0
2012-12-19 10:20:00,7.72,7.72,7.71,7.71,651200.0,7.2545,7.2545,7.2451,7.2451,651200.0
2012-12-19 10:25:00,7.71,7.72,7.71,7.72,647200.0,7.2451,7.2545,7.2451,7.2545,647200.0
2012-12-19 10:30:00,7.72,7.73,7.71,7.72,251200.0,7.2545,7.2639,7.2451,7.2545,251200.0
2012-12-19 10:35:00,7.72,7.74,7.72,7.74,557600.0,7.2545,7.2733,7.2545,7.2733,557600.0
2012-12-19 10:40:00,7.74,7.74,7.72,7.72,514400.0,7.2733,7.2733,7.2545,7.2545,514400.0
2012-12-19 10:45:00,7.73,7.75,7.72,7.74,592000.0,7.2639,7.2827,7.2545,7.2733,592000.0
2012-12-19 10:50:00,7.74,7.74,7.74,7.74,900000.0,7.2733,7.2733,7.2733,7.2733,900000.0
2012-12-19 10:55:00,7.74,7.74,7.73,7.74,428800.0,7.2733,7.2733,7.2639,7.2733,428800.0
2012-12-19 11:00:00,7.74,7.75,7.73,7.75,872800.0,7.2733,7.2827,7.2639,7.2827,872800.0
2012-12-19 11:05:00,7.74,7.75,7.74,7.75,1101600.0,7.2733,7.2827,7.2733,7.2827,1101600.0
2012-12-19 11:10:00,7.75,7.76,7.75,7.75,706400.0,7.2827,7.2921,7.2827,7.2827,706400.0
2012-12-19 11:15:00,7.75,7.75,7.75,7.75,361600.0,7.2827,7.2827,7.2827,7.2827,361600.0
2012-12-19 11:20:00,7.75,7.75,7.73,7.74,1502400.0,7.2827,7.2827,7.2639,7.2733,1502400.0
2012-12-19 11:25:00,7.74,7.74,7.73,7.74,399200.0,7.2733,7.2733,7.2639,7.2733,399200.0
2012-12-19 11:30:00,7.74,7.76,7.74,7.75,1081600.0,7.2733,7.2921,7.2733,7.2827,1081600.0
2012-12-19 11:35:00,7.75,7.75,7.75,7.75,250400.0,7.2827,7.2827,7.2827,7.2827,250400.0
2012-12-19 11:40:00,7.75,7.75,7.74,7.74,220800.0,7.2827,7.2827,7.2733,7.2733,220800.0
2012-12-19 11:45:00,7.74,7.74,7.74,7.74,316800.0,7.2733,7.2733,7.2733,7.2733,316800.0
2012-12-19 11:50:00,7.74,7.75,7.73,7.74,476800.0,7.2733,7.2827,7.2639,7.2733,476800.0
2012-12-19 11:55:00,7.74,7.74,7.74,7.74,522400.0,7.2733,7.2733,7.2733,7.2733,522400.0
2012-12-19 12:00:00,7.74,7.74,7.73,7.73,844000.0,7.2733,7.2733,7.2639,7.2639,844000.0
2012-12-19 12:05:00,7.73,7.73,7.72,7.73,1060000.0,7.2639,7.2639,7.2545,7.2639,1060000.0
2012-12-19 12:10:00,7.73,7.74,7.73,7.73,713600.0,7.2639,7.2733,7.2639,7.2639,713600.0
2012-12-19 12:15:00,7.74,7.74,7.73,7.73,273600.0,7.2733,7.2733,7.2639,7.2639,273600.0
2012-12-19 12:20:00,7.73,7.73,7.72,7.73,343200.0,7.2639,7.2639,7.2545,7.2639,343200.0
2012-12-19 12:25:00,7.73,7.74,7.73,7.74,448800.0,7.2639,7.2733,7.2639,7.2733,448800.0
2012-12-19 12:30:00,7.74,7.74,7.72,7.73,198400.0,7.2733,7.2733,7.2545,7.2639,198400.0
2012-12-19 12:35:00,7.73,7.74,7.73,7.73,200800.0,7.2639,7.2733,7.2639,7.2639,200800.0
2012-12-19 12:40:00,7.74,7.75,7.74,7.75,407200.0,7.2733,7.2827,7.2733,7.2827,407200.0
2012-12-19 12:45:00,7.76,7.76,7.75,7.75,623200.0,7.2921,7.2921,7.2827,7.2827,623200.0
2012-12-19 12:50:00,7.75,7.75,7.74,7.74,230400.0,7.2827,7.2827,7.2733,7.2733,230400.0
2012-12-19 12:55:00,7.74,7.75,7.74,7.74,290400.0,7.2733,7.2827,7.2733,7.2733,290400.0
2012-12-19 13:00:00,7.74,7.74,7.73,7.74,248000.0,7.2733,7.2733,7.2639,7.2733,248000.0
2012-12-19 13:05:00,7.74,7.74,7.74,7.74,206400.0,7.2733,7.2733,7.2733,7.2733,206400.0
2012-12-19 13:10:00,7.74,7.74,7.73,7.73,278400.0,7.2733,7.2733,7.2639,7.2639,278400.0
2012-12-19 13:15:00,7.73,7.73,7.72,7.73,526400.0,7.2639,7.2639,7.2545,7.2639,526400.0
2012-12-19 13:20:00,7.73,7.73,7.72,7.73,300800.0,7.2639,7.2639,7.2545,7.2639,300800.0
2012-12-19 13:25:00,7.73,7.74,7.73,7.73,323200.0,7.2639,7.2733,7.2639,7.2639,323200.0
2012-12-19 13:30:00,7.73,7.74,7.73,7.73,152800.0,7.2639,7.2733,7.2639,7.2639,152800.0
2012-12-19 13:35:00,7.73,7.73,7.72,7.72,304000.0,7.2639,7.2639,7.2545,7.2545,304000.0
2012-12-19 13:40:00,7.72,7.72,7.71,7.71,447200.0,7.2545,7.2545,7.2451,7.2451,447200.0
2012-12-19 13:45:00,7.71,7.72,7.7,7.72,1117600.0,7.2451,7.2545,7.2357,7.2545,1117600.0
2012-12-19 13:50:00,7.72,7.72,7.71,7.72,905600.0,7.2545,7.2545,7.2451,7.2545,905600.0
2012-12-19 13:55:00,7.72,7.73,7.72,7.72,312800.0,7.2545,7.2639,7.2545,7.2545,312800.0
2012-12-19 14:00:00,7.72,7.72,7.7,7.71,757600.0,7.2545,7.2545,7.2357,7.2451,757600.0
2012-12-19 14:05:00,7.71,7.72,7.71,7.71,760000.0,7.2451,7.2545,7.2451,7.2451,760000.0
2012-12-19 14:10:00,7.71,7.72,7.7,7.71,288000.0,7.2451,7.2545,7.2357,7.2451,288000.0
2012-12-19 14:15:00,7.71,7.71,7.68,7.7,2285600.0,7.2451,7.2451,7.217,7.2357,2285600.0
2012-12-19 14:20:00,7.7,7.71,7.7,7.71,857600.0,7.2357,7.2451,7.2357,7.2451,857600.0
2012-12-19 14:25:00,7.71,7.71,7.7,7.7,1474400.0,7.2451,7.2451,7.2357,7.2357,1474400.0
2012-12-19 14:30:00,7.7,7.71,7.7,7.7,171200.0,7.2357,7.2451,7.2357,7.2357,171200.0
2012-12-19 14:35:00,7.7,7.7,7.7,7.7,424000.0,7.2357,7.2357,7.2357,7.2357,424000.0
2012-12-19 14:40:00,7.7,7.7,7.68,7.68,1296800.0,7.2357,7.2357,7.217,7.217,1296800.0
2012-12-19 14:45:00,7.68,7.69,7.67,7.68,1084000.0,7.217,7.2264,7.2076,7.217,1084000.0
2012-12-19 14:50:00,7.68,7.68,7.67,7.67,949600.0,7.217,7.217,7.2076,7.2076,949600.0
2012-12-19 14:55:00,7.68,7.69,7.67,7.69,755200.0,7.217,7.2264,7.2076,7.2264,755200.0
2012-12-19 15:00:00,7.69,7.69,7.68,7.69,614400.0,7.2264,7.2264,7.217,7.2264,614400.0
2012-12-19 15:05:00,7.69,7.69,7.68,7.69,284000.0,7.2264,7.2264,7.217,7.2264,284000.0
2012-12-19 15:10:00,7.69,7.69,7.68,7.68,393600.0,7.2264,7.2264,7.217,7.217,393600.0
2012-12-19 15:15:00,7.68,7.69,7.68,7.68,464000.0,7.217,7.2264,7.217,7.217,464000.0
2012-12-19 15:20:00,7.68,7.69,7.68,7.69,509600.0,7.217,7.2264,7.217,7.2264,509600.0
2012-12-19 15:25:00,7.69,7.69,7.69,7.69,331200.0,7.2264,7.2264,7.2264,7.2264,331200.0
2012-12-19 15:30:00,7.69,7.69,7.69,7.69,323200.0,7.2264,7.2264,7.2264,7.2264,323200.0
2012-12-19 15:35:00,7.69,7.72,7.69,7.71,1876800.0,7.2264,7.2545,7.2264,7.2451,1876800.0
2012-12-19 15:40:00,7.71,7.71,7.7,7.7,615200.0,7.2451,7.2451,7.2357,7.2357,615200.0
2012-12-19 15:45:00,7.7,7.7,7.67,7.67,1388000.0,7.2357,7.2357,7.2076,7.2076,1388000.0
2012-12-19 15:50:00,7.67,7.67,7.65,7.65,2341600.0,7.2076,7.2076,7.1888,7.1888,2341600.0
2012-12-19 15:55:00,7.66,7.66,7.64,7.65,2292000.0,7.1982,7.1982,7.1794,7.1888,2292000.0
2012-12-20 09:30:00,7.65,7.67,7.65,7.65,686400.0,7.1888,7.2076,7.1888,7.1888,686400.0
2012-12-20 09:35:00,7.65,7.66,7.64,7.64,809600.0,7.1888,7.1982,7.1794,7.1794,809600.0
2012-12-20 09:40:00,7.64,7.65,7.63,7.63,1092800.0,7.1794,7.1888,7.17,7.17,1092800.0
2012-12-20 09:45:00,7.64,7.64,7.63,7.64,824000.0,7.1794,7.1794,7.17,7.1794,824000.0
2012-12-20 09:50:00,7.64,7.65,7.64,7.64,632800.0,7.1794,7.1888,7.1794,7.1794,632800.0
2012-12-20 09:55:00,7.64,7.64,7.61,7.61,889600.0,7.1794,7.1794,7.1512,7.1512,889600.0
2012-12-20 10:00:00,7.62,7.65,7.62,7.65,1904000.0,7.1606,7.1888,7.1606,7.1888,1904000.0
2012-12-20 10:05:00,7.65,7.67,7.64,7.67,1224000.0,7.1888,7.2076,7.1794,7.2076,1224000.0
2012-12-20 10:10:00,7.67,7.68,7.66,7.67,988000.0,7.2076,7.217,7.1982,7.2076,988000.0
2012-12-20 10:15:00,7.67,7.68,7.67,7.68,791200.0,7.2076,7.217,7.2076,7.217,791200.0
2012-12-20 10:20:00,7.68,7.68,7.65,7.66,470400.0,7.217,7.217,7.1888,7.1982,470400.0
2012-12-20 10:25:00,7.66,7.67,7.66,7.66,276800.0,7.1982,7.2076,7.1982,7.1982,276800.0
2012-12-20 10:30:00,7.65,7.66,7.65,7.66,424800.0,7.1888,7.1982,7.1888,7.1982,424800.0
2012-12-20 10:35:00,7.66,7.68,7.66,7.68,800000.0,7.1982,7.217,7.1982,7.217,800000.0
2012-12-20 10:40:00,7.68,7.68,7.67,7.68,825600.0,7.217,7.217,7.2076,7.217,825600.0
2012-12-20 10:45:00,7.67,7.67,7.66,7.67,426400.0,7.2076,7.2076,7.1982,7.2076,426400.0
2012-12-20 10:50:00,7.67,7.67,7.66,7.67,276000.0,7.2076,7.2076,7.1982,7.2076,276000.0
2012-12-20 10:55:00,7.67,7.67,7.67,7.67,161600.0,7.2076,7.2076,7.2076,7.2076,161600.0
2012-12-20 11:00:00,7.67,7.67,7.66,7.67,690400.0,7.2076,7.2076,7.1982,7.2076,690400.0
2012-12-20 11:05:00,7.67,7.68,7.67,7.68,484800.0,7.2076,7.217,7.2076,7.217,484800.0
2012-12-20 11:10:00,7.68,7.68,7.67,7.67,328800.0,7.217,7.217,7.2076,7.2076,328800.0
2012-12-20 11:15:00,7.67,7.67,7.66,7.67,247200.0,7.2076,7.2076,7.1982,7.2076,247200.0
2012-12-20 11:20:00,7.67,7.68,7.66,7.66,321600.0,7.2076,7.217,7.1982,7.1982,321600.0
2012-12-20 11:25:00,7.66,7.66,7.64,7.64,596800.0,7.1982,7.1982,7.1794,7.1794,596800.0
2012-12-20 11:30:00,7.64,7.65,7.64,7.64,260000.0,7.1794,7.1888,7.1794,7.1794,260000.0
2012-12-20 11:35:00,7.64,7.66,7.64,7.65,692000.0,7.1794,7.1982,7.1794,7.1888,692000.0
2012-12-20 11:40:00,7.66,7.66,7.65,7.66,234400.0,7.1982,7.1982,7.1888,7.1982,234400.0
2012-12-20 11:45:00,7.66,7.67,7.66,7.67,454400.0,7.1982,7.2076,7.1982,7.2076,454400.0
2012-12-20 11:50:00,7.67,7.67,7.66,7.66,339200.0,7.2076,7.2076,7.1982,7.1982,339200.0
2012-12-20 11:55:00,7.66,7.66,7.66,7.66,320000.0,7.1982,7.1982,7.1982,7.1982,320000.0
2012-12-20 12:00:00,7.66,7.66,7.66,7.66,971200.0,7.1982,7.1982,7.1982,7.1982,971200.0
2012-12-20 12:05:00,7.66,7.67,7.66,7.66,233600.0,7.1982,7.2076,7.1982,7.1982,233600.0
2012-12-20 12:10:00,7.66,7.67,7.66,7.66,412800.0,7.1982,7.2076,7.1982,7.1982,412800.0
2012-12-20 12:15:00,7.66,7.66,7.65,7.66,457600.0,7.1982,7.1982,7.1888,7.1982,457600.0
2012-12-20 12:20:00,7.66,7.66,7.65,7.66,364000.0,7.1982,7.1982,7.1888,7.1982,364000.0
2012-12-20 12:25:00,7.66,7.67,7.65,7.66,456800.0,7.1982,7.2076,7.1888,7.1982,456800.0
2012-12-20 12:30:00,7.66,7.66,7.65,7.66,172000.0,7.1982,7.1982,7.1888,7.1982,172000.0
2012-12-20 12:35:00,7.66,7.67,7.66,7.66,154400.0,7.1982,7.2076,7.1982,7.1982,154400.0
2012-12-20 12:40:00,7.66,7.66,7.66,7.66,240800.0,7.1982,7.1982,7.1982,7.1982,240800.0
2012-12-20 12:45:00,7.66,7.66,7.66,7.66,178400.0,7.1982,7.1982,7.1982,7.1982,178400.0
2012-12-20 12:50:00,7.66,7.67,7.66,7.66,343200.0,7.1982,7.2076,7.1982,7.1982,343200.0
2012-12-20 12:55:00,7.66,7.67,7.66,7.67,402400.0,7.1982,7.2076,7.1982,7.2076,402400.0
2012-12-20 13:00:00,7.67,7.67,7.66,7.66,400800.0,7.2076,7.2076,7.1982,7.1982,400800.0
2012-12-20 13:05:00,7.66,7.68,7.66,7.68,499200.0,7.1982,7.217,7.1982,7.217,499200.0
2012-12-20 13:10:00,7.68,7.68,7.67,7.67,291200.0,7.217,7.217,7.2076,7.2076,291200.0
2012-12-20 13:15:00,7.67,7.67,7.65,7.66,779200.0,7.2076,7.2076,7.1888,7.1982,779200.0
2012-12-20 13:20:00,7.66,7.66,7.65,7.66,592000.0,7.1982,7.1982,7.1888,7.1982,592000.0
2012-12-20 13:25:00,7.66,7.68,7.66,7.68,904000.0,7.1982,7.217,7.1982,7.217,904000.0
2012-12-20 13:30:00,7.68,7.68,7.67,7.68,205600.0,7.217,7.217,7.2076,7.217,205600.0
2012-12-20 13:35:00,7.67,7.7,7.67,7.69,848800.0,7.2076,7.2357,7.2076,7.2264,848800.0
2012-12-20 13:40:00,7.69,7.69,7.68,7.69,436800.0,7.2264,7.2264,7.217,7.2264,436800.0
2012-12-20 13:45:00,7.69,7.71,7.69,7.71,776800.0,7.2264,7.2451,7.2264,7.2451,776800.0
2012-12-20 13:50:00,7.71,7.72,7.71,7.71,635200.0,7.2451,7.2545,7.2451,7.2451,635200.0
2012-12-20 13:55:00,7.71,7.71,7.71,7.71,366400.0,7.2451,7.2451,7.2451,7.2451,366400.0
2012-12-20 14:00:00,7.71,7.71,7.7,7.7,593600.0,7.2451,7.2451,7.2357,7.2357,593600.0
2012-12-20 14:05:00,7.7,7.71,7.69,7.7,433600.0,7.2357,7.2451,7.2264,7.2357,433600.0
2012-12-20 14:10:00,7.7,7.7,7.7,7.7,252000.0,7.2357,7.2357,7.2357,7.2357,252000.0
2012-12-20 14:15:00,7.7,7.72,7.7,7.71,853600.0,7.2357,7.2545,7.2357,7.2451,853600.0
2012-12-20 14:20:00,7.71,7.71,7.7,7.7,480000.0,7.2451,7.2451,7.2357,7.2357,480000.0
2012-12-20 14:25:00,7.7,7.71,7.7,7.71,206400.0,7.2357,7.2451,7.2357,7.2451,206400.0
2012-12-20 14:30:00,7.71,7.71,7.71,7.71,354400.0,7.2451,7.2451,7.2451,7.2451,354400.0
2012-12-20 14:35:00,7.71,7.72,7.71,7.72,402400.0,7.2451,7.2545,7.2451,7.2545,402400.0
2012-12-20 14:40:00,7.72,7.72,7.71,7.72,126400.0,7.2545,7.2545,7.2451,7.2545,126400.0
2012-12-20 14:45:00,7.71,7.72,7.71,7.72,488000.0,7.2451,7.2545,7.2451,7.2545,488000.0
2012-12-20 14:50:00,7.72,7.73,7.72,7.72,333600.0,7.2545,7.2639,7.2545,7.2545,333600.0
2012-12-20 14:55:00,7.72,7.73,7.72,7.72,268000.0,7.2545,7.2639,7.2545,7.2545,268000.0
2012-12-20 15:00:00,7.72,7.72,7.71,7.71,276800.0,7.2545,7.2545,7.2451,7.2451,276800.0
2012-12-20 15:05:00,7.71,7.71,7.7,7.71,158400.0,7.2451,7.2451,7.2357,7.2451,158400.0
2012-12-20 15:10:00,7.7,7.71,7.7,7.71,374400.0,7.2357,7.2451,7.2357,7.2451,374400.0
2012-12-20 15:15:00,7.71,7.71,7.69,7.69,443200.0,7.2451,7.2451,7.2264,7.2264,443200.0
2012-12-20 15:20:00,7.69,7.7,7.69,7.69,361600.0,7.2264,7.2357,7.2264,7.2264,361600.0
2012-12-20 15:25:00,7.69,7.7,7.69,7.7,174400.0,7.2264,7.2357,7.2264,7.2357,174400.0
2012-12-20 15:30:00,7.7,7.7,7.69,7.7,657600.0,7.2357,7.2357,7.2264,7.2357,657600.0
2012-12-20 15:35:00,7.69,7.72,7.69,7.71,625600.0,7.2264,7.2545,7.2264,7.2451,625600.0
2012-12-20 15:40:00,7.71,7.73,7.71,7.71,847200.0,7.2451,7.2639,7.2451,7.2451,847200.0
2012-12-20 15:45:00,7.71,7.72,7.71,7.71,480000.0,7.2451,7.2545,7.2451,7.2451,480000.0
2012-12-20 15:50:00,7.71,7.71,7.7,7.7,712800.0,7.2451,7.2451,7.2357,7.2357,712800.0
2012-12-20 15:55:00,7.7,7.74,7.7,7.73,1980000.0,7.2357,7.2733,7.2357,7.2639,1980000.0
2012-12-21 09:30:00,7.52,7.56,7.51,7.56,6075200.0,7.0666,7.1042,7.0572,7.1042,6075200.0
2012-12-21 09:35:00,7.55,7.57,7.54,7.57,2916000.0,7.0948,7.1136,7.0854,7.1136,2916000.0
2012-12-21 09:40:00,7.57,7.58,7.56,7.58,2492800.0,7.1136,7.123,7.1042,7.123,2492800.0
2012-12-21 09:45:00,7.58,7.58,7.55,7.55,1502400.0,7.123,7.123,7.0948,7.0948,1502400.0
2012-12-21 09:50:00,7.56,7.59,7.55,7.57,1070400.0,7.1042,7.1324,7.0948,7.1136,1070400.0
2012-12-21 09:55:00,7.57,7.57,7.55,7.57,924000.0,7.1136,7.1136,7.0948,7.1136,924000.0
2012-12-21 10:00:00,7.57,7.57,7.56,7.56,1205600.0,7.1136,7.1136,7.1042,7.1042,1205600.0
2012-12-21 10:05:00,7.56,7.57,7.55,7.56,1022400.0,7.1042,7.1136,7.0948,7.1042,1022400.0
2012-12-21 10:10:00,7.56,7.6,7.55,7.6,1932800.0,7.1042,7.1418,7.0948,7.1418,1932800.0
2012-12-21 10:15:00,7.6,7.62,7.58,7.62,2452000.0,7.1418,7.1606,7.123,7.1606,2452000.0
2012-12-21 10:20:00,7.62,7.63,7.61,7.61,1729600.0,7.1606,7.17,7.1512,7.1512,1729600.0
2012-12-21 10:25:00,7.61,7.61,7.6,7.61,1015200.0,7.1512,7.1512,7.1418,7.1512,1015200.0
2012-12-21 10:30:00,7.61,7.62,7.59,7.6,1268800.0,7.1512,7.1606,7.1324,7.1418,1268800.0
2012-12-21 10:35:00,7.6,7.61,7.59,7.6,712800.0,7.1418,7.1512,7.1324,7.1418,712800.0
2012-12-21 10:40:00,7.6,7.6,7.58,7.59,602400.0,7.1418,7.1418,7.123,7.1324,602400.0
2012-12-21 10:45:00,7.59,7.6,7.58,7.6,660800.0,7.1324,7.1418,7.123,7.1418,660800.0
2012-12-21 10:50:00,7.59,7.6,7.58,7.58,697600.0,7.1324,7.1418,7.123,7.123,697600.0
2012-12-21 10:55:00,7.58,7.58,7.57,7.57,2168800.0,7.123,7.123,7.1136,7.1136,2168800.0
2012-12-21 11:00:00,7.58,7.58,7.57,7.57,656000.0,7.123,7.123,7.1136,7.1136,656000.0
2012-12-21 11:05:00,7.57,7.57,7.54,7.55,1952000.0,7.1136,7.1136,7.0854,7.0948,1952000.0
2012-12-21 11:10:00,7.55,7.56,7.55,7.56,683200.0,7.0948,7.1042,7.0948,7.1042,683200.0
2012-12-21 11:15:00,7.56,7.56,7.54,7.54,907200.0,7.1042,7.1042,7.0854,7.0854,907200.0
2012-12-21 11:20:00,7.54,7.56,7.54,7.55,1089600.0,7.0854,7.1042,7.0854,7.0948,1089600.0
2012-12-21 11:25:00,7.55,7.56,7.55,7.55,605600.0,7.0948,7.1042,7.0948,7.0948,605600.0
2012-12-21 11:30:00,7.55,7.55,7.53,7.53,1615200.0,7.0948,7.0948,7.076,7.076,1615200.0
2012-12-21 11:35:00,7.53,7.53,7.5,7.52,2770400.0,7.076,7.076,7.0478,7.0666,2770400.0
2012-12-21 11:40:00,7.52,7.52,7.51,7.51,1144800.0,7.0666,7.0666,7.0572,7.0572,1144800.0
2012-12-21 11:45:00,7.51,7.52,7.5,7.52,1081600.0,7.0572,7.0666,7.0478,7.0666,1081600.0
2012-12-21 11:50:00,7.52,7.53,7.51,7.52,1299200.0,7.0666,7.076,7.0572,7.0666,1299200.0
2012-12-21 11:55:00,7.52,7.54,7.52,7.54,1102400.0,7.0666,7.0854,7.0666,7.0854,1102400.0
2012-12-21 12:00:00,7.54,7.55,7.52,7.53,1182400.0,7.0854,7.0948,7.0666,7.076,1182400.0
2012-12-21 12:05:00,7.52,7.53,7.52,7.53,315200.0,7.0666,7.076,7.0666,7.076,315200.0
2012-12-21 12:10:00,7.53,7.53,7.52,7.52,724800.0,7.076,7.076,7.0666,7.0666,724800.0
2012-12-21 12:15:00,7.52,7.53,7.52,7.53,936800.0,7.0666,7.076,7.0666,7.076,936800.0
2012-12-21 12:20:00,7.53,7.53,7.52,7.52,827200.0,7.076,7.076,7.0666,7.0666,827200.0
2012-12-21 12:25:00,7.52,7.52,7.51,7.52,326400.0,7.0666,7.0666,7.0572,7.0666,326400.0
2012-12-21 12:30:00,7.52,7.52,7.52,7.52,426400.0,7.0666,7.0666,7.0666,7.0666,426400.0
2012-12-21 12:35:00,7.52,7.53,7.51,7.51,1758400.0,7.0666,7.076,7.0572,7.0572,1758400.0
2012-12-21 12:40:00,7.51,7.52,7.5,7.51,767200.0,7.0572,7.0666,7.0478,7.0572,767200.0
2012-12-21 12:45:00,7.51,7.53,7.51,7.53,1310400.0,7.0572,7.076,7.0572,7.076,1310400.0
2012-12-21 12:50:00,7.53,7.53,7.52,7.52,1442400.0,7.076,7.076,7.0666,7.0666,1442400.0
2012-12-21 12:55:00,7.52,7.54,7.52,7.54,1699200.0,7.0666,7.0854,7.0666,7.0854,1699200.0
2012-12-21 13:00:00,7.54,7.56,7.54,7.55,1126400.0,7.0854,7.1042,7.0854,7.0948,1126400.0
2012-12-21 13:05:00,7.55,7.55,7.54,7.54,822400.0,7.0948,7.0948,7.0854,7.0854,822400.0
2012-12-21 13:10:00,7.54,7.54,7.53,7.53,1076800.0,7.0854,7.0854,7.076,7.076,1076800.0
2012-12-21 13:15:00,7.53,7.53,7.52,7.53,796000.0,7.076,7.076,7.0666,7.076,796000.0
2012-12-21 13:20:00,7.53,7.54,7.53,7.53,772800.0,7.076,7.0854,7.076,7.076,772800.0
2012-12-21 13:25:00,7.53,7.54,7.53,7.54,802400.0,7.076,7.0854,7.076,7.0854,802400.0
2012-12-21 13:30:00,7.54,7.54,7.53,7.54,434400.0,7.0854,7.0854,7.076,7.0854,434400.0
2012-12-21 13:35:00,7.54,7.56,7.54,7.56,1752800.0,7.0854,7.1042,7.0854,7.1042,1752800.0
2012-12-21 13:40:00,7.56,7.58,7.56,7.57,2390400.0,7.1042,7.123,7.1042,7.1136,2390400.0
2012-12-21 13:45:00,7.57,7.58,7.56,7.57,1308000.0,7.1136,7.123,7.1042,7.1136,1308000.0
2012-12-21 13:50:00,7.57,7.57,7.56,7.57,464000.0,7.1136,7.1136,7.1042,7.1136,464000.0
2012-12-21 13:55:00,7.57,7.57,7.56,7.57,435200.0,7.1136,7.1136,7.1042,7.1136,435200.0
2012-12-21 14:00:00,7.57,7.59,7.57,7.59,1568000.0,7.1136,7.1324,7.1136,7.1324,1568000.0
2012-12-21 14:05:00,7.59,7.59,7.57,7.57,1131200.0,7.1324,7.1324,7.1136,7.1136,1131200.0
2012-12-21 14:10:00,7.57,7.58,7.57,7.57,708800.0,7.1136,7.123,7.1136,7.1136,708800.0
2012-12-21 14:15:00,7.57,7.58,7.57,7.57,430400.0,7.1136,7.123,7.1136,7.1136,430400.0
2012-12-21 14:20:00,7.57,7.57,7.56,7.56,844000.0,7.1136,7.1136,7.1042,7.1042,844000.0
2012-12-21 14:25:00,7.56,7.57,7.56,7.56,611200.0,7.1042,7.1136,7.1042,7.1042,611200.0
2012-12-21 14:30:00,7.56,7.57,7.56,7.57,511200.0,7.1042,7.1136,7.1042,7.1136,511200.0
2012-12-21 14:35:00,7.57,7.57,7.57,7.57,659200.0,7.1136,7.1136,7.1136,7.1136,659200.0
2012-12-21 14:40:00,7.57,7.57,7.56,7.56,392800.0,7.1136,7.1136,7.1042,7.1042,392800.0
2012-12-21 14:45:00,7.56,7.57,7.56,7.57,271200.0,7.1042,7.1136,7.1042,7.1136,271200.0
2012-12-21 14:50:00,7.57,7.58,7.57,7.57,736800.0,7.1136,7.123,7.1136,7.1136,736800.0
2012-12-21 14:55:00,7.57,7.58,7.57,7.57,436800.0,7.1136,7.123,7.1136,7.1136,436800.0
2012-12-21 15:00:00,7.57,7.58,7.57,7.58,552000.0,7.1136,7.123,7.1136,7.123,552000.0
2012-12-21 15:05:00,7.58,7.58,7.56,7.56,712000.0,7.123,7.123,7.1042,7.1042,712000.0
2012-12-21 15:10:00,7.56,7.57,7.56,7.57,1770400.0,7.1042,7.1136,7.1042,7.1136,1770400.0
2012-12-21 15:15:00,7.57,7.59,7.56,7.58,1152800.0,7.1136,7.1324,7.1042,7.123,1152800.0
2012-12-21 15:20:00,7.58,7.58,7.57,7.57,1254400.0,7.123,7.123,7.1136,7.1136,1254400.0
2012-12-21 15:25:00,7.57,7.59,7.57,7.59,977600.0,7.1136,7.1324,7.1136,7.1324,977600.0
2012-12-21 15:30:00,7.59,7.61,7.59,7.6,2180800.0,7.1324,7.1512,7.1324,7.1418,2180800.0
2012-12-21 15:35:00,7.6,7.62,7.6,7.61,906400.0,7.1418,7.1606,7.1418,7.1512,906400.0
2012-12-21 15:40:00,7.61,7.61,7.59,7.6,1288800.0,7.1512,7.1512,7.1324,7.1418,1288800.0
2012-12-21 15:45:00,7.6,7.6,7.56,7.57,1749600.0,7.1418,7.1418,7.1042,7.1136,1749600.0
2012-12-21 15:50:00,7.57,7.58,7.57,7.58,1068000.0,7.1136,7.123,7.1136,7.123,1068000.0
2012-12-21 15:55:00,7.58,7.59,7.57,7.59,1997600.0,7.123,7.1324,7.1136,7.1324,1997600.0
2012-12-24 09:30:00,7.56,7.57,7.55,7.55,709600.0,7.1042,7.1136,7.0948,7.0948,709600.0
2012-12-24 09:35:00,7.55,7.55,7.54,7.54,756800.0,7.0948,7.0948,7.0854,7.0854,756800.0
2012-12-24 09:40:00,7.54,7.55,7.54,7.55,553600.0,7.0854,7.0948,7.0854,7.0948,553600.0
2012-12-24 09:45:00,7.56,7.56,7.53,7.54,468000.0,7.1042,7.1042,7.076,7.0854,468000.0
2012-12-24 09:50:00,7.54,7.55,7.54,7.54,243200.0,7.0854,7.0948,7.0854,7.0854,243200.0
2012-12-24 09:55:00,7.54,7.54,7.53,7.54,333600.0,7.0854,7.0854,7.076,7.0854,333600.0
2012-12-24 10:00:00,7.53,7.55,7.53,7.54,223200.0,7.076,7.0948,7.076,7.0854,223200.0
2012-12-24 10:05:00,7.54,7.55,7.54,7.54,327200.0,7.0854,7.0948,7.0854,7.0854,327200.0
2012-12-24 10:10:00,7.54,7.56,7.54,7.55,392800.0,7.0854,7.1042,7.0854,7.0948,392800.0
2012-12-24 10:15:00,7.55,7.56,7.55,7.56,348000.0,7.0948,7.1042,7.0948,7.1042,348000.0
2012-12-24 10:20:00,7.56,7.56,7.55,7.55,281600.0,7.1042,7.1042,7.0948,7.0948,281600.0
2012-12-24 10:25:00,7.55,7.56,7.55,7.56,86400.0,7.0948,7.1042,7.0948,7.1042,86400.0
2012-12-24 10:30:00,7.56,7.57,7.56,7.56,450400.0,7.1042,7.1136,7.1042,7.1042,450400.0
2012-12-24 10:35:00,7.56,7.56,7.55,7.56,594400.0,7.1042,7.1042,7.0948,7.1042,594400.0
2012-12-24 10:40:00,7.56,7.56,7.55,7.55,886400.0,7.1042,7.1042,7.0948,7.0948,886400.0
2012-12-24 10:45:00,7.55,7.56,7.54,7.55,215200.0,7.0948,7.1042,7.0854,7.0948,215200.0
2012-12-24 10:50:00,7.54,7.55,7.54,7.55,380800.0,7.0854,7.0948,7.0854,7.0948,380800.0
2012-12-24 10:55:00,7.55,7.55,7.54,7.54,144800.0,7.0948,7.0948,7.0854,7.0854,144800.0
2012-12-24 11:00:00,7.54,7.55,7.54,7.54,234400.0,7.0854,7.0948,7.0854,7.0854,234400.0
2012-12-24 11:05:00,7.54,7.54,7.53,7.54,287200.0,7.0854,7.0854,7.076,7.0854,287200.0
2012-12-24 11:10:00,7.54,7.54,7.54,7.54,284000.0,7.0854,7.0854,7.0854,7.0854,284000.0
2012-12-24 11:15:00,7.54,7.54,7.53,7.54,234400.0,7.0854,7.0854,7.076,7.0854,234400.0
2012-12-24 11:20:00,7.54,7.54,7.54,7.54,111200.0,7.0854,7.0854,7.0854,7.0854,111200.0
2012-12-24 11:25:00,7.54,7.54,7.54,7.54,156000.0,7.0854,7.0854,7.0854,7.0854,156000.0
2012-12-24 11:30:00,7.54,7.55,7.54,7.55,320000.0,7.0854,7.0948,7.0854,7.0948,320000.0
2012-12-24 11:35:00,7.55,7.55,7.54,7.55,305600.0,7.0948,7.0948,7.0854,7.0948,305600.0
2012-12-24 11:40:00,7.55,7.55,7.54,7.54,200000.0,7.0948,7.0948,7.0854,7.0854,200000.0
2012-12-24 11:45:00,7.55,7.55,7.54,7.54,158400.0,7.0948,7.0948,7.0854,7.0854,158400.0
2012-12-24 11:50:00,7.54,7.54,7.54,7.54,224000.0,7.0854,7.0854,7.0854,7.0854,224000.0
2012-12-24 11:55:00,7.54,7.55,7.54,7.54,357600.0,7.0854,7.0948,7.0854,7.0854,357600.0
2012-12-24 12:00:00,7.54,7.55,7.54,7.54,88000.0,7.0854,7.0948,7.0854,7.0854,88000.0
2012-12-24 12:05:00,7.54,7.55,7.54,7.54,209600.0,7.0854,7.0948,7.0854,7.0854,209600.0
2012-12-24 12:10:00,7.54,7.54,7.54,7.54,96000.0,7.0854,7.0854,7.0854,7.0854,96000.0
2012-12-24 12:15:00,7.54,7.54,7.53,7.53,707200.0,7.0854,7.0854,7.076,7.076,707200.0
2012-12-24 12:20:00,7.53,7.53,7.53,7.53,381600.0,7.076,7.076,7.076,7.076,381600.0
2012-12-24 12:25:00,7.53,7.54,7.53,7.54,281600.0,7.076,7.0854,7.076,7.0854,281600.0
2012-12-24 12:30:00,7.54,7.55,7.54,7.54,284000.0,7.0854,7.0948,7.0854,7.0854,284000.0
2012-12-24 12:35:00,7.55,7.55,7.54,7.54,212800.0,7.0948,7.0948,7.0854,7.0854,212800.0
2012-12-24 12:40:00,7.55,7.55,7.54,7.54,270400.0,7.0948,7.0948,7.0854,7.0854,270400.0
2012-12-24 12:45:00,7.54,7.54,7.54,7.54,313600.0,7.0854,7.0854,7.0854,7.0854,313600.0
2012-12-24 12:50:00,7.54,7.55,7.54,7.55,448800.0,7.0854,7.0948,7.0854,7.0948,448800.0
2012-12-24 12:55:00,7.55,7.56,7.54,7.54,1714400.0,7.0948,7.1042,7.0854,7.0854,1714400.0
2012-12-26 09:30:00,7.56,7.57,7.55,7.55,725600.0,7.1175,7.1269,7.1081,7.1081,725600.0
2012-12-26 09:35:00,7.55,7.56,7.55,7.56,616000.0,7.1081,7.1175,7.1081,7.1175,616000.0
2012-12-26 09:40:00,7.56,7.57,7.55,7.55,309600.0,7.1175,7.1269,7.1081,7.1081,309600.0
2012-12-26 09:45:00,7.55,7.55,7.55,7.55,250400.0,7.1081,7.1081,7.1081,7.1081,250400.0
2012-12-26 09:50:00,7.55,7.56,7.55,7.55,400000.0,7.1081,7.1175,7.1081,7.1081,400000.0
2012-12-26 09:55:00,7.55,7.56,7.55,7.55,616800.0,7.1081,7.1175,7.1081,7.1081,616800.0
2012-12-26 10:00:00,7.55,7.56,7.55,7.55,264000.0,7.1081,7.1175,7.1081,7.1081,264000.0
2012-12-26 10:05:00,7.55,7.55,7.55,7.55,436800.0,7.1081,7.1081,7.1081,7.1081,436800.0
2012-12-26 10:10:00,7.55,7.55,7.55,7.55,178400.0,7.1081,7.1081,7.1081,7.1081,178400.0
2012-12-26 10:15:00,7.55,7.55,7.54,7.54,525600.0,7.1081,7.1081,7.0987,7.0987,525600.0
2012-12-26 10:20:00,7.54,7.54,7.53,7.53,544800.0,7.0987,7.0987,7.0893,7.0893,544800.0
2012-12-26 10:25:00,7.53,7.54,7.53,7.54,374400.0,7.0893,7.0987,7.0893,7.0987,374400.0
2012-12-26 10:30:00,7.53,7.53,7.53,7.53,116000.0,7.0893,7.0893,7.0893,7.0893,116000.0
2012-12-26 10:35:00,7.53,7.53,7.51,7.52,480000.0,7.0893,7.0893,7.0704,7.0799,480000.0
2012-12-26 10:40:00,7.52,7.52,7.51,7.52,850400.0,7.0799,7.0799,7.0704,7.0799,850400.0
2012-12-26 10:45:00,7.52,7.52,7.51,7.51,716000.0,7.0799,7.0799,7.0704,7.0704,716000.0
2012-12-26 10:50:00,7.51,7.52,7.51,7.51,427200.0,7.0704,7.0799,7.0704,7.0704,427200.0
2012-12-26 10:55:00,7.51,7.52,7.49,7.49,618400.0,7.0704,7.0799,7.0516,7.0516,618400.0
2012-12-26 11:00:00,7.49,7.5,7.47,7.48,1273600.0,7.0516,7.061,7.0328,7.0422,1273600.0
2012-12-26 11:05:00,7.48,7.48,7.46,7.46,1188000.0,7.0422,7.0422,7.0234,7.0234,1188000.0
2012-12-26 11:10:00,7.46,7.47,7.45,7.47,936800.0,7.0234,7.0328,7.014,7.0328,936800.0
2012-12-26 11:15:00,7.47,7.47,7.46,7.46,387200.0,7.0328,7.0328,7.0234,7.0234,387200.0
2012-12-26 11:20:00,7.46,7.46,7.45,7.46,510400.0,7.0234,7.0234,7.014,7.0234,510400.0
2012-12-26 11:25:00,7.46,7.47,7.44,7.44,1280000.0,7.0234,7.0328,7.0045,7.0045,1280000.0
2012-12-26 11:30:00,7.44,7.45,7.42,7.45,1445600.0,7.0045,7.014,6.9857,7.014,1445600.0
2012-12-26 11:35:00,7.45,7.45,7.43,7.43,731200.0,7.014,7.014,6.9951,6.9951,731200.0
2012-12-26 11:40:00,7.43,7.45,7.43,7.45,1059200.0,6.9951,7.014,6.9951,7.014,1059200.0
2012-12-26 11:45:00,7.45,7.45,7.44,7.45,304000.0,7.014,7.014,7.0045,7.014,304000.0
2012-12-26 11:50:00,7.45,7.46,7.45,7.45,460000.0,7.014,7.0234,7.014,7.014,460000.0
2012-12-26 11:55:00,7.45,7.46,7.45,7.46,506400.0,7.014,7.0234,7.014,7.0234,506400.0
2012-12-26 12:00:00,7.46,7.47,7.46,7.46,732800.0,7.0234,7.0328,7.0234,7.0234,732800.0
2012-12-26 12:05:00,7.46,7.46,7.44,7.44,461600.0,7.0234,7.0234,7.0045,7.0045,461600.0
2012-12-26 12:10:00,7.44,7.46,7.44,7.46,470400.0,7.0045,7.0234,7.0045,7.0234,470400.0
2012-12-26 12:15:00,7.46,7.46,7.44,7.45,788000.0,7.0234,7.0234,7.0045,7.014,788000.0
2012-12-26 12:20:00,7.45,7.46,7.45,7.45,358400.0,7.014,7.0234,7.014,7.014,358400.0
2012-12-26 12:25:00,7.45,7.46,7.45,7.45,716800.0,7.014,7.0234,7.014,7.014,716800.0
2012-12-26 12:30:00,7.45,7.45,7.44,7.45,492800.0,7.014,7.014,7.0045,7.014,492800.0
2012-12-26 12:35:00,7.45,7.45,7.44,7.45,270400.0,7.014,7.014,7.0045,7.014,270400.0
2012-12-26 12:40:00,7.44,7.45,7.44,7.44,322400.0,7.0045,7.014,7.0045,7.0045,322400.0
2012-12-26 12:45:00,7.44,7.45,7.44,7.45,320000.0,7.0045,7.014,7.0045,7.014,320000.0
2012-12-26 12:50:00,7.45,7.46,7.45,7.46,471200.0,7.014,7.0234,7.014,7.0234,471200.0
2012-12-26 12:55:00,7.46,7.47,7.46,7.47,1043200.0,7.0234,7.0328,7.0234,7.0328,1043200.0
2012-12-26 13:00:00,7.47,7.47,7.45,7.46,320800.0,7.0328,7.0328,7.014,7.0234,320800.0
2012-12-26 13:05:00,7.46,7.46,7.46,7.46,318400.0,7.0234,7.0234,7.0234,7.0234,318400.0
2012-12-26 13:10:00,7.46,7.46,7.45,7.46,427200.0,7.0234,7.0234,7.014,7.0234,427200.0
2012-12-26 13:15:00,7.46,7.47,7.46,7.46,368800.0,7.0234,7.0328,7.0234,7.0234,368800.0
2012-12-26 13:20:00,7.46,7.47,7.46,7.46,292000.0,7.0234,7.0328,7.0234,7.0234,292000.0
2012-12-26 13:25:00,7.46,7.47,7.46,7.47,173600.0,7.0234,7.0328,7.0234,7.0328,173600.0
2012-12-26 13:30:00,7.47,7.47,7.47,7.47,240800.0,7.0328,7.0328,7.0328,7.0328,240800.0
2012-12-26 13:35:00,7.47,7.47,7.46,7.47,1153600.0,7.0328,7.0328,7.0234,7.0328,1153600.0
2012-12-26 13:40:00,7.47,7.47,7.46,7.47,691200.0,7.0328,7.0328,7.0234,7.0328,691200.0
2012-12-26 13:45:00,7.47,7.47,7.46,7.46,690400.0,7.0328,7.0328,7.0234,7.0234,690400.0
2012-12-26 13:50:00,7.46,7.46,7.45,7.46,204000.0,7.0234,7.0234,7.014,7.0234,204000.0
2012-12-26 13:55:00,7.46,7.46,7.46,7.46,153600.0,7.0234,7.0234,7.0234,7.0234,153600.0
2012-12-26 14:00:00,7.46,7.49,7.46,7.48,893600.0,7.0234,7.0516,7.0234,7.0422,893600.0
2012-12-26 14:05:00,7.48,7.49,7.48,7.48,261600.0,7.0422,7.0516,7.0422,7.0422,261600.0
2012-12-26 14:10:00,7.48,7.48,7.48,7.48,179200.0,7.0422,7.0422,7.0422,7.0422,179200.0
2012-12-26 14:15:00,7.48,7.49,7.48,7.48,221600.0,7.0422,7.0516,7.0422,7.0422,221600.0
2012-12-26 14:20:00,7.48,7.48,7.47,7.48,302400.0,7.0422,7.0422,7.0328,7.0422,302400.0
2012-12-26 14:25:00,7.48,7.48,7.47,7.47,235200.0,7.0422,7.0422,7.0328,7.0328,235200.0
2012-12-26 14:30:00,7.47,7.47,7.47,7.47,625600.0,7.0328,7.0328,7.0328,7.0328,625600.0
2012-12-26 14:35:00,7.47,7.48,7.47,7.48,523200.0,7.0328,7.0422,7.0328,7.0422,523200.0
2012-12-26 14:40:00,7.48,7.48,7.47,7.47,186400.0,7.0422,7.0422,7.0328,7.0328,186400.0
2012-12-26 14:45:00,7.47,7.48,7.46,7.47,403200.0,7.0328,7.0422,7.0234,7.0328,403200.0
2012-12-26 14:50:00,7.47,7.5,7.47,7.49,527200.0,7.0328,7.061,7.0328,7.0516,527200.0
2012-12-26 14:55:00,7.5,7.51,7.49,7.5,1205600.0,7.061,7.0704,7.0516,7.061,1205600.0
2012-12-26 15:00:00,7.5,7.5,7.49,7.49,544800.0,7.061,7.061,7.0516,7.0516,544800.0
2012-12-26 15:05:00,7.49,7.5,7.49,7.49,653600.0,7.0516,7.061,7.0516,7.0516,653600.0
2012-12-26 15:10:00,7.49,7.5,7.49,7.49,545600.0,7.0516,7.061,7.0516,7.0516,545600.0
2012-12-26 15:15:00,7.49,7.5,7.48,7.48,668800.0,7.0516,7.061,7.0422,7.0422,668800.0
2012-12-26 15:20:00,7.48,7.49,7.48,7.48,404000.0,7.0422,7.0516,7.0422,7.0422,404000.0
2012-12-26 15:25:00,7.48,7.49,7.48,7.49,356800.0,7.0422,7.0516,7.0422,7.0516,356800.0
2012-12-26 15:30:00,7.49,7.49,7.49,7.49,187200.0,7.0516,7.0516,7.0516,7.0516,187200.0
2012-12-26 15:35:00,7.49,7.49,7.48,7.48,351200.0,7.0516,7.0516,7.0422,7.0422,351200.0
2012-12-26 15:40:00,7.48,7.48,7.46,7.47,382400.0,7.0422,7.0422,7.0234,7.0328,382400.0
2012-12-26 15:45:00,7.47,7.48,7.46,7.47,492000.0,7.0328,7.0422,7.0234,7.0328,492000.0
2012-12-26 15:50:00,7.47,7.47,7.46,7.47,519200.0,7.0328,7.0328,7.0234,7.0328,519200.0
2012-12-26 15:55:00,7.47,7.47,7.46,7.46,709600.0,7.0328,7.0328,7.0234,7.0234,709600.0
2012-12-27 09:30:00,7.47,7.48,7.45,7.46,856000.0,7.0328,7.0422,7.014,7.0234,856000.0
2012-12-27 09:35:00,7.46,7.48,7.46,7.47,1126400.0,7.0234,7.0422,7.0234,7.0328,1126400.0
2012-12-27 09:40:00,7.47,7.5,7.47,7.49,1539200.0,7.0328,7.061,7.0328,7.0516,1539200.0
2012-12-27 09:45:00,7.49,7.49,7.48,7.49,608000.0,7.0516,7.0516,7.0422,7.0516,608000.0
2012-12-27 09:50:00,7.49,7.49,7.46,7.47,595200.0,7.0516,7.0516,7.0234,7.0328,595200.0
2012-12-27 09:55:00,7.47,7.48,7.46,7.46,228800.0,7.0328,7.0422,7.0234,7.0234,228800.0
2012-12-27 10:00:00,7.46,7.46,7.44,7.45,1151200.0,7.0234,7.0234,7.0045,7.014,1151200.0
2012-12-27 10:05:00,7.46,7.46,7.44,7.45,1177600.0,7.0234,7.0234,7.0045,7.014,1177600.0
2012-12-27 10:10:00,7.45,7.45,7.44,7.44,751200.0,7.014,7.014,7.0045,7.0045,751200.0
2012-12-27 10:15:00,7.44,7.44,7.38,7.38,1844000.0,7.0045,7.0045,6.9481,6.9481,1844000.0
2012-12-27 10:20:00,7.38,7.4,7.35,7.37,3785600.0,6.9481,6.9669,6.9198,6.9386,3785600.0
2012-12-27 10:25:00,7.37,7.38,7.35,7.37,848000.0,6.9386,6.9481,6.9198,6.9386,848000.0
2012-12-27 10:30:00,7.37,7.37,7.35,7.37,1316800.0,6.9386,6.9386,6.9198,6.9386,1316800.0
2012-12-27 10:35:00,7.37,7.37,7.36,7.36,661600.0,6.9386,6.9386,6.9292,6.9292,661600.0
2012-12-27 10:40:00,7.36,7.37,7.36,7.37,364000.0,6.9292,6.9386,6.9292,6.9386,364000.0
2012-12-27 10:45:00,7.37,7.38,7.37,7.38,619200.0,6.9386,6.9481,6.9386,6.9481,619200.0
2012-12-27 10:50:00,7.38,7.39,7.37,7.37,1013600.0,6.9481,6.9575,6.9386,6.9386,1013600.0
2012-12-27 10:55:00,7.37,7.38,7.36,7.37,446400.0,6.9386,6.9481,6.9292,6.9386,446400.0
2012-12-27 11:00:00,7.37,7.39,7.37,7.38,624800.0,6.9386,6.9575,6.9386,6.9481,624800.0
2012-12-27 11:05:00,7.37,7.37,7.35,7.36,945600.0,6.9386,6.9386,6.9198,6.9292,945600.0
2012-12-27 11:10:00,7.36,7.36,7.33,7.34,1225600.0,6.9292,6.9292,6.901,6.9104,1225600.0
2012-12-27 11:15:00,7.34,7.35,7.34,7.34,385600.0,6.9104,6.9198,6.9104,6.9104,385600.0
2012-12-27 11:20:00,7.34,7.36,7.34,7.36,312000.0,6.9104,6.9292,6.9104,6.9292,312000.0
2012-12-27 11:25:00,7.35,7.37,7.35,7.35,534400.0,6.9198,6.9386,6.9198,6.9198,534400.0
2012-12-27 11:30:00,7.35,7.36,7.35,7.36,397600.0,6.9198,6.9292,6.9198,6.9292,397600.0
2012-12-27 11:35:00,7.36,7.36,7.36,7.36,295200.0,6.9292,6.9292,6.9292,6.9292,295200.0
2012-12-27 11:40:00,7.36,7.37,7.36,7.36,374400.0,6.9292,6.9386,6.9292,6.9292,374400.0
2012-12-27 11:45:00,7.36,7.37,7.35,7.36,216000.0,6.9292,6.9386,6.9198,6.9292,216000.0
2012-12-27 11:50:00,7.36,7.36,7.35,7.35,181600.0,6.9292,6.9292,6.9198,6.9198,181600.0
2012-12-27 11:55:00,7.35,7.35,7.33,7.35,665600.0,6.9198,6.9198,6.901,6.9198,665600.0
2012-12-27 12:00:00,7.34,7.34,7.32,7.32,1157600.0,6.9104,6.9104,6.8916,6.8916,1157600.0
2012-12-27 12:05:00,7.32,7.32,7.31,7.32,1922400.0,6.8916,6.8916,6.8822,6.8916,1922400.0
2012-12-27 12:10:00,7.32,7.33,7.32,7.33,732800.0,6.8916,6.901,6.8916,6.901,732800.0
2012-12-27 12:15:00,7.33,7.33,7.32,7.32,428000.0,6.901,6.901,6.8916,6.8916,428000.0
2012-12-27 12:20:00,7.32,7.32,7.3,7.3,612800.0,6.8916,6.8916,6.8727,6.8727,612800.0
2012-12-27 12:25:00,7.31,7.32,7.31,7.31,722400.0,6.8822,6.8916,6.8822,6.8822,722400.0
2012-12-27 12:30:00,7.31,7.31,7.28,7.29,1273600.0,6.8822,6.8822,6.8539,6.8633,1273600.0
2012-12-27 12:35:00,7.29,7.29,7.27,7.29,1563200.0,6.8633,6.8633,6.8445,6.8633,1563200.0
2012-12-27 12:40:00,7.29,7.29,7.28,7.29,804800.0,6.8633,6.8633,6.8539,6.8633,804800.0
2012-12-27 12:45:00,7.29,7.3,7.28,7.3,888800.0,6.8633,6.8727,6.8539,6.8727,888800.0
2012-12-27 12:50:00,7.3,7.31,7.29,7.3,748800.0,6.8727,6.8822,6.8633,6.8727,748800.0
2012-12-27 12:55:00,7.3,7.32,7.3,7.32,1128800.0,6.8727,6.8916,6.8727,6.8916,1128800.0
2012-12-27 13:00:00,7.32,7.34,7.32,7.33,1137600.0,6.8916,6.9104,6.8916,6.901,1137600.0
2012-12-27 13:05:00,7.33,7.34,7.32,7.33,792000.0,6.901,6.9104,6.8916,6.901,792000.0
2012-12-27 13:10:00,7.33,7.34,7.33,7.34,467200.0,6.901,6.9104,6.901,6.9104,467200.0
2012-12-27 13:15:00,7.34,7.35,7.34,7.34,348800.0,6.9104,6.9198,6.9104,6.9104,348800.0
2012-12-27 13:20:00,7.34,7.34,7.31,7.32,636800.0,6.9104,6.9104,6.8822,6.8916,636800.0
2012-12-27 13:25:00,7.31,7.32,7.3,7.31,1010400.0,6.8822,6.8916,6.8727,6.8822,1010400.0
2012-12-27 13:30:00,7.31,7.32,7.31,7.31,537600.0,6.8822,6.8916,6.8822,6.8822,537600.0
2012-12-27 13:35:00,7.32,7.32,7.3,7.31,324800.0,6.8916,6.8916,6.8727,6.8822,324800.0
2012-12-27 13:40:00,7.32,7.32,7.3,7.31,391200.0,6.8916,6.8916,6.8727,6.8822,391200.0
2012-12-27 13:45:00,7.31,7.31,7.3,7.31,461600.0,6.8822,6.8822,6.8727,6.8822,461600.0
2012-12-27 13:50:00,7.31,7.31,7.3,7.31,217600.0,6.8822,6.8822,6.8727,6.8822,217600.0
2012-12-27 13:55:00,7.31,7.32,7.31,7.31,151200.0,6.8822,6.8916,6.8822,6.8822,151200.0
2012-12-27 14:00:00,7.31,7.32,7.3,7.3,783200.0,6.8822,6.8916,6.8727,6.8727,783200.0
2012-12-27 14:05:00,7.3,7.3,7.29,7.3,800000.0,6.8727,6.8727,6.8633,6.8727,800000.0
2012-12-27 14:10:00,7.3,7.3,7.3,7.3,180000.0,6.8727,6.8727,6.8727,6.8727,180000.0
2012-12-27 14:15:00,7.3,7.32,7.29,7.32,667200.0,6.8727,6.8916,6.8633,6.8916,667200.0
2012-12-27 14:20:00,7.32,7.32,7.31,7.31,499200.0,6.8916,6.8916,6.8822,6.8822,499200.0
2012-12-27 14:25:00,7.31,7.31,7.3,7.3,366400.0,6.8822,6.8822,6.8727,6.8727,366400.0
2012-12-27 14:30:00,7.3,7.3,7.29,7.29,486400.0,6.8727,6.8727,6.8633,6.8633,486400.0
2012-12-27 14:35:00,7.29,7.31,7.29,7.31,387200.0,6.8633,6.8822,6.8633,6.8822,387200.0
2012-12-27 14:40:00,7.31,7.34,7.31,7.34,549600.0,6.8822,6.9104,6.8822,6.9104,549600.0
2012-12-27 14:45:00,7.34,7.4,7.34,7.37,4442400.0,6.9104,6.9669,6.9104,6.9386,4442400.0
2012-12-27 14:50:00,7.37,7.39,7.36,7.36,1152800.0,6.9386,6.9575,6.9292,6.9292,1152800.0
2012-12-27 14:55:00,7.36,7.39,7.36,7.39,1293600.0,6.9292,6.9575,6.9292,6.9575,1293600.0
2012-12-27 15:00:00,7.39,7.4,7.37,7.38,1288800.0,6.9575,6.9669,6.9386,6.9481,1288800.0
2012-12-27 15:05:00,7.38,7.41,7.38,7.41,1896000.0,6.9481,6.9763,6.9481,6.9763,1896000.0
2012-12-27 15:10:00,7.41,7.41,7.39,7.39,676800.0,6.9763,6.9763,6.9575,6.9575,676800.0
2012-12-27 15:15:00,7.39,7.4,7.38,7.4,1113600.0,6.9575,6.9669,6.9481,6.9669,1113600.0
2012-12-27 15:20:00,7.4,7.44,7.4,7.43,2408000.0,6.9669,7.0045,6.9669,6.9951,2408000.0
2012-12-27 15:25:00,7.43,7.44,7.42,7.42,742400.0,6.9951,7.0045,6.9857,6.9857,742400.0
2012-12-27 15:30:00,7.42,7.45,7.42,7.45,1295200.0,6.9857,7.014,6.9857,7.014,1295200.0
2012-12-27 15:35:00,7.45,7.46,7.44,7.45,1442400.0,7.014,7.0234,7.0045,7.014,1442400.0
2012-12-27 15:40:00,7.45,7.47,7.45,7.47,1972800.0,7.014,7.0328,7.014,7.0328,1972800.0
2012-12-27 15:45:00,7.47,7.48,7.45,7.45,1463200.0,7.0328,7.0422,7.014,7.014,1463200.0
2012-12-27 15:50:00,7.45,7.46,7.44,7.45,661600.0,7.014,7.0234,7.0045,7.014,661600.0
2012-12-27 15:55:00,7.45,7.48,7.44,7.45,1675200.0,7.014,7.0422,7.0045,7.014,1675200.0
2012-12-28 09:30:00,7.35,7.37,7.35,7.37,773600.0,6.9198,6.9386,6.9198,6.9386,773600.0
2012-12-28 09:35:00,7.37,7.37,7.36,7.36,609600.0,6.9386,6.9386,6.9292,6.9292,609600.0
2012-12-28 09:40:00,7.36,7.38,7.36,7.37,583200.0,6.9292,6.9481,6.9292,6.9386,583200.0
2012-12-28 09:45:00,7.37,7.37,7.34,7.35,687200.0,6.9386,6.9386,6.9104,6.9198,687200.0
2012-12-28 09:50:00,7.34,7.35,7.34,7.34,686400.0,6.9104,6.9198,6.9104,6.9104,686400.0
2012-12-28 09:55:00,7.34,7.36,7.33,7.36,535200.0,6.9104,6.9292,6.901,6.9292,535200.0
2012-12-28 10:00:00,7.36,7.36,7.34,7.36,728000.0,6.9292,6.9292,6.9104,6.9292,728000.0
2012-12-28 10:05:00,7.36,7.38,7.34,7.34,1123200.0,6.9292,6.9481,6.9104,6.9104,1123200.0
2012-12-28 10:10:00,7.34,7.35,7.32,7.33,935200.0,6.9104,6.9198,6.8916,6.901,935200.0
2012-12-28 10:15:00,7.34,7.36,7.34,7.36,716800.0,6.9104,6.9292,6.9104,6.9292,716800.0
2012-12-28 10:20:00,7.36,7.37,7.35,7.36,666400.0,6.9292,6.9386,6.9198,6.9292,666400.0
2012-12-28 10:25:00,7.36,7.36,7.34,7.35,541600.0,6.9292,6.9292,6.9104,6.9198,541600.0
2012-12-28 10:30:00,7.36,7.38,7.35,7.36,1172800.0,6.9292,6.9481,6.9198,6.9292,1172800.0
2012-12-28 10:35:00,7.36,7.37,7.36,7.36,458400.0,6.9292,6.9386,6.9292,6.9292,458400.0
2012-12-28 10:40:00,7.36,7.41,7.36,7.39,2774400.0,6.9292,6.9763,6.9292,6.9575,2774400.0
2012-12-28 10:45:00,7.39,7.43,7.39,7.41,2127200.0,6.9575,6.9951,6.9575,6.9763,2127200.0
2012-12-28 10:50:00,7.41,7.42,7.4,7.4,744000.0,6.9763,6.9857,6.9669,6.9669,744000.0
2012-12-28 10:55:00,7.4,7.4,7.39,7.39,1087200.0,6.9669,6.9669,6.9575,6.9575,1087200.0
2012-12-28 11:00:00,7.39,7.41,7.39,7.4,356000.0,6.9575,6.9763,6.9575,6.9669,356000.0
2012-12-28 11:05:00,7.4,7.4,7.37,7.39,444000.0,6.9669,6.9669,6.9386,6.9575,444000.0
2012-12-28 11:10:00,7.38,7.39,7.37,7.38,652800.0,6.9481,6.9575,6.9386,6.9481,652800.0
2012-12-28 11:15:00,7.38,7.39,7.38,7.39,328000.0,6.9481,6.9575,6.9481,6.9575,328000.0
2012-12-28 11:20:00,7.39,7.39,7.37,7.38,560800.0,6.9575,6.9575,6.9386,6.9481,560800.0
2012-12-28 11:25:00,7.38,7.38,7.37,7.37,205600.0,6.9481,6.9481,6.9386,6.9386,205600.0
2012-12-28 11:30:00,7.37,7.38,7.37,7.37,277600.0,6.9386,6.9481,6.9386,6.9386,277600.0
2012-12-28 11:35:00,7.37,7.37,7.36,7.37,574400.0,6.9386,6.9386,6.9292,6.9386,574400.0
2012-12-28 11:40:00,7.37,7.38,7.37,7.38,353600.0,6.9386,6.9481,6.9386,6.9481,353600.0
2012-12-28 11:45:00,7.38,7.38,7.37,7.38,117600.0,6.9481,6.9481,6.9386,6.9481,117600.0
2012-12-28 11:50:00,7.38,7.38,7.37,7.38,190400.0,6.9481,6.9481,6.9386,6.9481,190400.0
2012-12-28 11:55:00,7.38,7.38,7.37,7.38,187200.0,6.9481,6.9481,6.9386,6.9481,187200.0
2012-12-28 12:00:00,7.38,7.39,7.38,7.39,283200.0,6.9481,6.9575,6.9481,6.9575,283200.0
2012-12-28 12:05:00,7.39,7.39,7.38,7.38,208800.0,6.9575,6.9575,6.9481,6.9481,208800.0
2012-12-28 12:10:00,7.38,7.39,7.38,7.39,327200.0,6.9481,6.9575,6.9481,6.9575,327200.0
2012-12-28 12:15:00,7.39,7.4,7.39,7.4,201600.0,6.9575,6.9669,6.9575,6.9669,201600.0
2012-12-28 12:20:00,7.4,7.4,7.39,7.39,267200.0,6.9669,6.9669,6.9575,6.9575,267200.0
2012-12-28 12:25:00,7.39,7.4,7.39,7.4,194400.0,6.9575,6.9669,6.9575,6.9669,194400.0
2012-12-28 12:30:00,7.39,7.4,7.39,7.4,57600.0,6.9575,6.9669,6.9575,6.9669,57600.0
2012-12-28 12:35:00,7.4,7.4,7.39,7.39,344800.0,6.9669,6.9669,6.9575,6.9575,344800.0
2012-12-28 12:40:00,7.39,7.39,7.38,7.38,409600.0,6.9575,6.9575,6.9481,6.9481,409600.0
2012-12-28 12:45:00,7.38,7.39,7.38,7.39,446400.0,6.9481,6.9575,6.9481,6.9575,446400.0
2012-12-28 12:50:00,7.39,7.39,7.38,7.38,202400.0,6.9575,6.9575,6.9481,6.9481,202400.0
2012-12-28 12:55:00,7.38,7.38,7.38,7.38,355200.0,6.9481,6.9481,6.9481,6.9481,355200.0
2012-12-28 13:00:00,7.38,7.39,7.38,7.39,171200.0,6.9481,6.9575,6.9481,6.9575,171200.0
2012-12-28 13:05:00,7.39,7.39,7.38,7.38,154400.0,6.9575,6.9575,6.9481,6.9481,154400.0
2012-12-28 13:10:00,7.38,7.39,7.38,7.38,282400.0,6.9481,6.9575,6.9481,6.9481,282400.0
2012-12-28 13:15:00,7.38,7.38,7.38,7.38,101600.0,6.9481,6.9481,6.9481,6.9481,101600.0
2012-12-28 13:20:00,7.38,7.39,7.38,7.38,87200.0,6.9481,6.9575,6.9481,6.9481,87200.0
2012-12-28 13:25:00,7.38,7.39,7.38,7.38,97600.0,6.9481,6.9575,6.9481,6.9481,97600.0
2012-12-28 13:30:00,7.38,7.38,7.38,7.38,32800.0,6.9481,6.9481,6.9481,6.9481,32800.0
2012-12-28 13:35:00,7.38,7.38,7.38,7.38,131200.0,6.9481,6.9481,6.9481,6.9481,131200.0
2012-12-28 13:40:00,7.38,7.39,7.38,7.39,243200.0,6.9481,6.9575,6.9481,6.9575,243200.0
2012-12-28 13:45:00,7.39,7.39,7.38,7.38,95200.0,6.9575,6.9575,6.9481,6.9481,95200.0
2012-12-28 13:50:00,7.38,7.38,7.37,7.37,380800.0,6.9481,6.9481,6.9386,6.9386,380800.0
2012-12-28 13:55:00,7.38,7.38,7.36,7.37,642400.0,6.9481,6.9481,6.9292,6.9386,642400.0
2012-12-28 14:00:00,7.37,7.37,7.36,7.36,234400.0,6.9386,6.9386,6.9292,6.9292,234400.0
2012-12-28 14:05:00,7.36,7.37,7.35,7.36,368800.0,6.9292,6.9386,6.9198,6.9292,368800.0
2012-12-28 14:10:00,7.36,7.36,7.35,7.36,228000.0,6.9292,6.9292,6.9198,6.9292,228000.0
2012-12-28 14:15:00,7.36,7.36,7.35,7.36,243200.0,6.9292,6.9292,6.9198,6.9292,243200.0
2012-12-28 14:20:00,7.36,7.36,7.36,7.36,176800.0,6.9292,6.9292,6.9292,6.9292,176800.0
2012-12-28 14:25:00,7.36,7.36,7.35,7.35,692800.0,6.9292,6.9292,6.9198,6.9198,692800.0
2012-12-28 14:30:00,7.36,7.36,7.35,7.35,360800.0,6.9292,6.9292,6.9198,6.9198,360800.0
2012-12-28 14:35:00,7.35,7.35,7.34,7.35,240000.0,6.9198,6.9198,6.9104,6.9198,240000.0
2012-12-28 14:40:00,7.35,7.36,7.35,7.36,1316000.0,6.9198,6.9292,6.9198,6.9292,1316000.0
2012-12-28 14:45:00,7.36,7.36,7.36,7.36,840000.0,6.9292,6.9292,6.9292,6.9292,840000.0
2012-12-28 14:50:00,7.36,7.36,7.35,7.35,403200.0,6.9292,6.9292,6.9198,6.9198,403200.0
2012-12-28 14:55:00,7.36,7.36,7.35,7.35,602400.0,6.9292,6.9292,6.9198,6.9198,602400.0
2012-12-28 15:00:00,7.35,7.36,7.35,7.35,665600.0,6.9198,6.9292,6.9198,6.9198,665600.0
2012-12-28 15:05:00,7.35,7.36,7.35,7.35,422400.0,6.9198,6.9292,6.9198,6.9198,422400.0
2012-12-28 15:10:00,7.35,7.35,7.34,7.34,1297600.0,6.9198,6.9198,6.9104,6.9104,1297600.0
2012-12-28 15:15:00,7.35,7.37,7.35,7.37,848000.0,6.9198,6.9386,6.9198,6.9386,848000.0
2012-12-28 15:20:00,7.37,7.37,7.36,7.37,834400.0,6.9386,6.9386,6.9292,6.9386,834400.0
2012-12-28 15:25:00,7.37,7.37,7.36,7.36,856800.0,6.9386,6.9386,6.9292,6.9292,856800.0
2012-12-28 15:30:00,7.36,7.37,7.36,7.36,741600.0,6.9292,6.9386,6.9292,6.9292,741600.0
2012-12-28 15:35:00,7.36,7.37,7.3,7.31,5480800.0,6.9292,6.9386,6.8727,6.8822,5480800.0
2012-12-28 15:40:00,7.31,7.33,7.31,7.32,1832000.0,6.8822,6.901,6.8822,6.8916,1832000.0
2012-12-28 15:45:00,7.32,7.32,7.28,7.3,3427200.0,6.8916,6.8916,6.8539,6.8727,3427200.0
2012-12-28 15:50:00,7.3,7.3,7.27,7.3,2236000.0,6.8727,6.8727,6.8445,6.8727,2236000.0
2012-12-28 15:55:00,7.3,7.32,7.27,7.28,2693600.0,6.8727,6.8916,6.8445,6.8539,2693600.0
2012-12-31 09:30:00,7.25,7.26,7.23,7.26,1803200.0,6.8257,6.8351,6.8068,6.8351,1803200.0
2012-12-31 09:35:00,7.26,7.3,7.26,7.3,2394400.0,6.8351,6.8727,6.8351,6.8727,2394400.0
2012-12-31 09:40:00,7.3,7.31,7.3,7.3,3040000.0,6.8727,6.8822,6.8727,6.8727,3040000.0
2012-12-31 09:45:00,7.3,7.3,7.28,7.29,2132800.0,6.8727,6.8727,6.8539,6.8633,2132800.0
2012-12-31 09:50:00,7.29,7.3,7.28,7.3,909600.0,6.8633,6.8727,6.8539,6.8727,909600.0
2012-12-31 09:55:00,7.3,7.34,7.29,7.33,2841600.0,6.8727,6.9104,6.8633,6.901,2841600.0
2012-12-31 10:00:00,7.33,7.33,7.32,7.33,2440000.0,6.901,6.901,6.8916,6.901,2440000.0
2012-12-31 10:05:00,7.33,7.34,7.32,7.32,1504800.0,6.901,6.9104,6.8916,6.8916,1504800.0
2012-12-31 10:10:00,7.32,7.33,7.31,7.31,1019200.0,6.8916,6.901,6.8822,6.8822,1019200.0
2012-12-31 10:15:00,7.31,7.32,7.3,7.3,705600.0,6.8822,6.8916,6.8727,6.8727,705600.0
2012-12-31 10:20:00,7.3,7.32,7.3,7.31,525600.0,6.8727,6.8916,6.8727,6.8822,525600.0
2012-12-31 10:25:00,7.31,7.35,7.31,7.32,2336800.0,6.8822,6.9198,6.8822,6.8916,2336800.0
2012-12-31 10:30:00,7.32,7.34,7.32,7.34,815200.0,6.8916,6.9104,6.8916,6.9104,815200.0
2012-12-31 10:35:00,7.34,7.36,7.33,7.34,1804800.0,6.9104,6.9292,6.901,6.9104,1804800.0
2012-12-31 10:40:00,7.34,7.35,7.33,7.33,1133600.0,6.9104,6.9198,6.901,6.901,1133600.0
2012-12-31 10:45:00,7.33,7.33,7.31,7.31,952000.0,6.901,6.901,6.8822,6.8822,952000.0
2012-12-31 10:50:00,7.31,7.33,7.3,7.32,1382400.0,6.8822,6.901,6.8727,6.8916,1382400.0
2012-12-31 10:55:00,7.32,7.33,7.31,7.31,1015200.0,6.8916,6.901,6.8822,6.8822,1015200.0
2012-12-31 11:00:00,7.31,7.36,7.31,7.35,2148000.0,6.8822,6.9292,6.8822,6.9198,2148000.0
2012-12-31 11:05:00,7.36,7.36,7.32,7.33,1502400.0,6.9292,6.9292,6.8916,6.901,1502400.0
2012-12-31 11:10:00,7.33,7.34,7.33,7.34,1025600.0,6.901,6.9104,6.901,6.9104,1025600.0
2012-12-31 11:15:00,7.34,7.34,7.33,7.33,816000.0,6.9104,6.9104,6.901,6.901,816000.0
2012-12-31 11:20:00,7.33,7.34,7.32,7.32,1235200.0,6.901,6.9104,6.8916,6.8916,1235200.0
2012-12-31 11:25:00,7.32,7.32,7.31,7.31,1080000.0,6.8916,6.8916,6.8822,6.8822,1080000.0
2012-12-31 11:30:00,7.31,7.33,7.31,7.32,1365600.0,6.8822,6.901,6.8822,6.8916,1365600.0
2012-12-31 11:35:00,7.33,7.33,7.31,7.32,900800.0,6.901,6.901,6.8822,6.8916,900800.0
2012-12-31 11:40:00,7.32,7.33,7.32,7.32,328800.0,6.8916,6.901,6.8916,6.8916,328800.0
2012-12-31 11:45:00,7.32,7.33,7.32,7.32,808800.0,6.8916,6.901,6.8916,6.8916,808800.0
2012-12-31 11:50:00,7.32,7.32,7.31,7.31,580800.0,6.8916,6.8916,6.8822,6.8822,580800.0
2012-12-31 11:55:00,7.31,7.32,7.31,7.32,435200.0,6.8822,6.8916,6.8822,6.8916,435200.0
2012-12-31 12:00:00,7.32,7.33,7.32,7.33,707200.0,6.8916,6.901,6.8916,6.901,707200.0
2012-12-31 12:05:00,7.33,7.33,7.32,7.32,739200.0,6.901,6.901,6.8916,6.8916,739200.0
2012-12-31 12:10:00,7.32,7.33,7.32,7.33,343200.0,6.8916,6.901,6.8916,6.901,343200.0
2012-12-31 12:15:00,7.33,7.33,7.32,7.33,284800.0,6.901,6.901,6.8916,6.901,284800.0
2012-12-31 12:20:00,7.32,7.33,7.32,7.32,320800.0,6.8916,6.901,6.8916,6.8916,320800.0
2012-12-31 12:25:00,7.32,7.33,7.32,7.33,146400.0,6.8916,6.901,6.8916,6.901,146400.0
2012-12-31 12:30:00,7.33,7.34,7.33,7.33,701600.0,6.901,6.9104,6.901,6.901,701600.0
2012-12-31 12:35:00,7.33,7.35,7.33,7.35,598400.0,6.901,6.9198,6.901,6.9198,598400.0
2012-12-31 12:40:00,7.35,7.4,7.35,7.38,4308000.0,6.9198,6.9669,6.9198,6.9481,4308000.0
2012-12-31 12:45:00,7.38,7.43,7.38,7.42,3839200.0,6.9481,6.9951,6.9481,6.9857,3839200.0
2012-12-31 12:50:00,7.42,7.43,7.39,7.4,2479200.0,6.9857,6.9951,6.9575,6.9669,2479200.0
2012-12-31 12:55:00,7.4,7.4,7.36,7.38,3335200.0,6.9669,6.9669,6.9292,6.9481,3335200.0
2012-12-31 13:00:00,7.38,7.39,7.37,7.37,1566400.0,6.9481,6.9575,6.9386,6.9386,1566400.0
2012-12-31 13:05:00,7.37,7.37,7.35,7.37,2277600.0,6.9386,6.9386,6.9198,6.9386,2277600.0
2012-12-31 13:10:00,7.37,7.41,7.36,7.41,2720000.0,6.9386,6.9763,6.9292,6.9763,2720000.0
2012-12-31 13:15:00,7.41,7.42,7.39,7.39,1450400.0,6.9763,6.9857,6.9575,6.9575,1450400.0
2012-12-31 13:20:00,7.39,7.42,7.38,7.41,1279200.0,6.9575,6.9857,6.9481,6.9763,1279200.0
2012-12-31 13:25:00,7.41,7.41,7.39,7.4,1355200.0,6.9763,6.9763,6.9575,6.9669,1355200.0
2012-12-31 13:30:00,7.39,7.4,7.39,7.4,794400.0,6.9575,6.9669,6.9575,6.9669,794400.0
2012-12-31 13:35:00,7.4,7.41,7.4,7.4,357600.0,6.9669,6.9763,6.9669,6.9669,357600.0
2012-12-31 13:40:00,7.4,7.42,7.4,7.4,1733600.0,6.9669,6.9857,6.9669,6.9669,1733600.0
2012-12-31 13:45:00,7.4,7.45,7.36,7.36,6037600.0,6.9669,7.014,6.9292,6.9292,6037600.0
2012-12-31 13:50:00,7.36,7.38,7.35,7.38,2240000.0,6.9292,6.9481,6.9198,6.9481,2240000.0
2012-12-31 13:55:00,7.37,7.4,7.36,7.38,1317600.0,6.9386,6.9669,6.9292,6.9481,1317600.0
2012-12-31 14:00:00,7.38,7.39,7.37,7.38,620800.0,6.9481,6.9575,6.9386,6.9481,620800.0
2012-12-31 14:05:00,7.38,7.4,7.38,7.4,656000.0,6.9481,6.9669,6.9481,6.9669,656000.0
2012-12-31 14:10:00,7.4,7.4,7.38,7.39,350400.0,6.9669,6.9669,6.9481,6.9575,350400.0
2012-12-31 14:15:00,7.39,7.41,7.39,7.4,415200.0,6.9575,6.9763,6.9575,6.9669,415200.0
2012-12-31 14:20:00,7.4,7.42,7.4,7.42,878400.0,6.9669,6.9857,6.9669,6.9857,878400.0
2012-12-31 14:25:00,7.42,7.42,7.41,7.42,565600.0,6.9857,6.9857,6.9763,6.9857,565600.0
2012-12-31 14:30:00,7.42,7.44,7.42,7.42,1330400.0,6.9857,7.0045,6.9857,6.9857,1330400.0
2012-12-31 14:35:00,7.42,7.42,7.41,7.42,509600.0,6.9857,6.9857,6.9763,6.9857,509600.0
2012-12-31 14:40:00,7.42,7.44,7.41,7.43,812800.0,6.9857,7.0045,6.9763,6.9951,812800.0
2012-12-31 14:45:00,7.44,7.47,7.43,7.46,1725600.0,7.0045,7.0328,6.9951,7.0234,1725600.0
2012-12-31 14:50:00,7.46,7.48,7.45,7.46,1474400.0,7.0234,7.0422,7.014,7.0234,1474400.0
2012-12-31 14:55:00,7.46,7.51,7.46,7.49,2337600.0,7.0234,7.0704,7.0234,7.0516,2337600.0
2012-12-31 15:00:00,7.49,7.52,7.49,7.5,2192000.0,7.0516,7.0799,7.0516,7.061,2192000.0
2012-12-31 15:05:00,7.5,7.51,7.49,7.5,1292000.0,7.061,7.0704,7.0516,7.061,1292000.0
2012-12-31 15:10:00,7.49,7.5,7.46,7.46,1707200.0,7.0516,7.061,7.0234,7.0234,1707200.0
2012-12-31 15:15:00,7.46,7.47,7.45,7.46,724800.0,7.0234,7.0328,7.014,7.0234,724800.0
2012-12-31 15:20:00,7.46,7.47,7.46,7.46,490400.0,7.0234,7.0328,7.0234,7.0234,490400.0
2012-12-31 15:25:00,7.46,7.48,7.43,7.45,1785600.0,7.0234,7.0422,6.9951,7.014,1785600.0
2012-12-31 15:30:00,7.45,7.47,7.45,7.47,699200.0,7.014,7.0328,7.014,7.0328,699200.0
2012-12-31 15:35:00,7.47,7.49,7.47,7.49,672000.0,7.0328,7.0516,7.0328,7.0516,672000.0
2012-12-31 15:40:00,7.49,7.49,7.47,7.48,1022400.0,7.0516,7.0516,7.0328,7.0422,1022400.0
2012-12-31 15:45:00,7.47,7.51,7.47,7.51,1838400.0,7.0328,7.0704,7.0328,7.0704,1838400.0
2012-12-31 15:50:00,7.51,7.54,7.5,7.52,2228000.0,7.0704,7.0987,7.061,7.0799,2228000.0
2012-12-31 15:55:00,7.52,7.55,7.5,7.54,5380000.0,7.0799,7.1081,7.061,7.0987,5380000.0
2013-01-02 09:30:00,7.82,7.83,7.81,7.83,5086400.0,7.3623,7.3717,7.3529,7.3717,5086400.0
2013-01-02 09:35:00,7.83,7.84,7.83,7.83,2135200.0,7.3717,7.3811,7.3717,7.3717,2135200.0
2013-01-02 09:40:00,7.83,7.84,7.8,7.8,2878400.0,7.3717,7.3811,7.3435,7.3435,2878400.0
2013-01-02 09:45:00,7.8,7.83,7.8,7.83,1656000.0,7.3435,7.3717,7.3435,7.3717,1656000.0
2013-01-02 09:50:00,7.83,7.86,7.83,7.86,2363200.0,7.3717,7.4,7.3717,7.4,2363200.0
2013-01-02 09:55:00,7.87,7.87,7.85,7.85,1108000.0,7.4094,7.4094,7.3905,7.3905,1108000.0
2013-01-02 10:00:00,7.85,7.87,7.85,7.85,916800.0,7.3905,7.4094,7.3905,7.3905,916800.0
2013-01-02 10:05:00,7.85,7.85,7.83,7.84,1136800.0,7.3905,7.3905,7.3717,7.3811,1136800.0
2013-01-02 10:10:00,7.84,7.85,7.83,7.84,836000.0,7.3811,7.3905,7.3717,7.3811,836000.0
2013-01-02 10:15:00,7.84,7.85,7.83,7.83,452800.0,7.3811,7.3905,7.3717,7.3717,452800.0
2013-01-02 10:20:00,7.83,7.84,7.82,7.83,596800.0,7.3717,7.3811,7.3623,7.3717,596800.0
2013-01-02 10:25:00,7.83,7.84,7.82,7.84,1416000.0,7.3717,7.3811,7.3623,7.3811,1416000.0
2013-01-02 10:30:00,7.83,7.84,7.82,7.83,587200.0,7.3717,7.3811,7.3623,7.3717,587200.0
2013-01-02 10:35:00,7.83,7.83,7.81,7.81,973600.0,7.3717,7.3717,7.3529,7.3529,973600.0
2013-01-02 10:40:00,7.82,7.82,7.81,7.81,1311200.0,7.3623,7.3623,7.3529,7.3529,1311200.0
2013-01-02 10:45:00,7.82,7.82,7.8,7.8,842400.0,7.3623,7.3623,7.3435,7.3435,842400.0
2013-01-02 10:50:00,7.8,7.82,7.8,7.81,692800.0,7.3435,7.3623,7.3435,7.3529,692800.0
2013-01-02 10:55:00,7.81,7.81,7.8,7.81,594400.0,7.3529,7.3529,7.3435,7.3529,594400.0
2013-01-02 11:00:00,7.81,7.82,7.81,7.81,843200.0,7.3529,7.3623,7.3529,7.3529,843200.0
2013-01-02 11:05:00,7.81,7.81,7.8,7.8,501600.0,7.3529,7.3529,7.3435,7.3435,501600.0
2013-01-02 11:10:00,7.8,7.81,7.8,7.8,515200.0,7.3435,7.3529,7.3435,7.3435,515200.0
2013-01-02 11:15:00,7.8,7.8,7.79,7.8,606400.0,7.3435,7.3435,7.3341,7.3435,606400.0
2013-01-02 11:20:00,7.79,7.8,7.79,7.79,401600.0,7.3341,7.3435,7.3341,7.3341,401600.0
2013-01-02 11:25:00,7.79,7.81,7.79,7.8,615200.0,7.3341,7.3529,7.3341,7.3435,615200.0
2013-01-02 11:30:00,7.8,7.81,7.79,7.8,246400.0,7.3435,7.3529,7.3341,7.3435,246400.0
2013-01-02 11:35:00,7.8,7.81,7.79,7.79,262400.0,7.3435,7.3529,7.3341,7.3341,262400.0
2013-01-02 11:40:00,7.79,7.79,7.79,7.79,269600.0,7.3341,7.3341,7.3341,7.3341,269600.0
2013-01-02 11:45:00,7.79,7.8,7.79,7.79,125600.0,7.3341,7.3435,7.3341,7.3341,125600.0
2013-01-02 11:50:00,7.79,7.8,7.79,7.79,300800.0,7.3341,7.3435,7.3341,7.3341,300800.0
2013-01-02 11:55:00,7.79,7.79,7.78,7.78,387200.0,7.3341,7.3341,7.3246,7.3246,387200.0
2013-01-02 12:00:00,7.78,7.79,7.78,7.79,404000.0,7.3246,7.3341,7.3246,7.3341,404000.0
2013-01-02 12:05:00,7.79,7.79,7.79,7.79,191200.0,7.3341,7.3341,7.3341,7.3341,191200.0
2013-01-02 12:10:00,7.79,7.8,7.79,7.8,638400.0,7.3341,7.3435,7.3341,7.3435,638400.0
2013-01-02 12:15:00,7.8,7.81,7.8,7.8,259200.0,7.3435,7.3529,7.3435,7.3435,259200.0
2013-01-02 12:20:00,7.8,7.81,7.79,7.79,360800.0,7.3435,7.3529,7.3341,7.3341,360800.0
2013-01-02 12:25:00,7.79,7.8,7.79,7.79,292000.0,7.3341,7.3435,7.3341,7.3341,292000.0
2013-01-02 12:30:00,7.8,7.8,7.79,7.79,317600.0,7.3435,7.3435,7.3341,7.3341,317600.0
2013-01-02 12:35:00,7.79,7.8,7.79,7.8,295200.0,7.3341,7.3435,7.3341,7.3435,295200.0
2013-01-02 12:40:00,7.8,7.8,7.78,7.79,236800.0,7.3435,7.3435,7.3246,7.3341,236800.0
2013-01-02 12:45:00,7.79,7.79,7.78,7.78,123200.0,7.3341,7.3341,7.3246,7.3246,123200.0
2013-01-02 12:50:00,7.78,7.79,7.78,7.79,32000.0,7.3246,7.3341,7.3246,7.3341,32000.0
2013-01-02 12:55:00,7.79,7.79,7.78,7.78,120800.0,7.3341,7.3341,7.3246,7.3246,120800.0
2013-01-02 13:00:00,7.79,7.79,7.78,7.79,222400.0,7.3341,7.3341,7.3246,7.3341,222400.0
2013-01-02 13:05:00,7.79,7.8,7.79,7.8,297600.0,7.3341,7.3435,7.3341,7.3435,297600.0
2013-01-02 13:10:00,7.8,7.8,7.79,7.79,130400.0,7.3435,7.3435,7.3341,7.3341,130400.0
2013-01-02 13:15:00,7.79,7.8,7.79,7.8,67200.0,7.3341,7.3435,7.3341,7.3435,67200.0
2013-01-02 13:20:00,7.79,7.79,7.79,7.79,77600.0,7.3341,7.3341,7.3341,7.3341,77600.0
2013-01-02 13:25:00,7.79,7.8,7.79,7.8,196000.0,7.3341,7.3435,7.3341,7.3435,196000.0
2013-01-02 13:30:00,7.8,7.81,7.79,7.8,286400.0,7.3435,7.3529,7.3341,7.3435,286400.0
2013-01-02 13:35:00,7.8,7.8,7.79,7.79,245600.0,7.3435,7.3435,7.3341,7.3341,245600.0
2013-01-02 13:40:00,7.79,7.8,7.79,7.79,221600.0,7.3341,7.3435,7.3341,7.3341,221600.0
2013-01-02 13:45:00,7.79,7.79,7.78,7.79,120000.0,7.3341,7.3341,7.3246,7.3341,120000.0
2013-01-02 13:50:00,7.79,7.79,7.78,7.79,180000.0,7.3341,7.3341,7.3246,7.3341,180000.0
2013-01-02 13:55:00,7.79,7.8,7.79,7.79,304800.0,7.3341,7.3435,7.3341,7.3341,304800.0
2013-01-02 14:00:00,7.79,7.8,7.79,7.8,372800.0,7.3341,7.3435,7.3341,7.3435,372800.0
2013-01-02 14:05:00,7.8,7.8,7.79,7.8,274400.0,7.3435,7.3435,7.3341,7.3435,274400.0
2013-01-02 14:10:00,7.8,7.81,7.8,7.8,524000.0,7.3435,7.3529,7.3435,7.3435,524000.0
2013-01-02 14:15:00,7.8,7.82,7.8,7.81,417600.0,7.3435,7.3623,7.3435,7.3529,417600.0
2013-01-02 14:20:00,7.82,7.82,7.81,7.81,181600.0,7.3623,7.3623,7.3529,7.3529,181600.0
2013-01-02 14:25:00,7.81,7.81,7.81,7.81,176000.0,7.3529,7.3529,7.3529,7.3529,176000.0
2013-01-02 14:30:00,7.81,7.81,7.8,7.8,328000.0,7.3529,7.3529,7.3435,7.3435,328000.0
2013-01-02 14:35:00,7.8,7.8,7.8,7.8,134400.0,7.3435,7.3435,7.3435,7.3435,134400.0
2013-01-02 14:40:00,7.8,7.8,7.79,7.8,142400.0,7.3435,7.3435,7.3341,7.3435,142400.0
2013-01-02 14:45:00,7.8,7.8,7.79,7.8,555200.0,7.3435,7.3435,7.3341,7.3435,555200.0
2013-01-02 14:50:00,7.8,7.81,7.8,7.8,239200.0,7.3435,7.3529,7.3435,7.3435,239200.0
2013-01-02 14:55:00,7.8,7.81,7.8,7.81,104000.0,7.3435,7.3529,7.3435,7.3529,104000.0
2013-01-02 15:00:00,7.81,7.82,7.81,7.82,749600.0,7.3529,7.3623,7.3529,7.3623,749600.0
2013-01-02 15:05:00,7.82,7.83,7.82,7.83,275200.0,7.3623,7.3717,7.3623,7.3717,275200.0
2013-01-02 15:10:00,7.83,7.83,7.82,7.83,206400.0,7.3717,7.3717,7.3623,7.3717,206400.0
2013-01-02 15:15:00,7.83,7.83,7.82,7.83,249600.0,7.3717,7.3717,7.3623,7.3717,249600.0
2013-01-02 15:20:00,7.83,7.84,7.83,7.83,705600.0,7.3717,7.3811,7.3717,7.3717,705600.0
2013-01-02 15:25:00,7.83,7.84,7.82,7.84,503200.0,7.3717,7.3811,7.3623,7.3811,503200.0
2013-01-02 15:30:00,7.83,7.84,7.83,7.84,570400.0,7.3717,7.3811,7.3717,7.3811,570400.0
2013-01-02 15:35:00,7.84,7.85,7.84,7.85,609600.0,7.3811,7.3905,7.3811,7.3905,609600.0
2013-01-02 15:40:00,7.85,7.86,7.85,7.86,876000.0,7.3905,7.4,7.3905,7.4,876000.0
2013-01-02 15:45:00,7.86,7.86,7.84,7.84,1170400.0,7.4,7.4,7.3811,7.3811,1170400.0
2013-01-02 15:50:00,7.84,7.89,7.84,7.89,2533600.0,7.3811,7.4282,7.3811,7.4282,2533600.0
2013-01-02 15:55:00,7.89,7.92,7.88,7.9,3245600.0,7.4282,7.4564,7.4188,7.4376,3245600.0
2013-01-03 09:30:00,7.91,7.91,7.88,7.88,1403200.0,7.447,7.447,7.4188,7.4188,1403200.0
2013-01-03 09:35:00,7.88,7.89,7.87,7.88,1241600.0,7.4188,7.4282,7.4094,7.4188,1241600.0
2013-01-03 09:40:00,7.88,7.88,7.87,7.87,1043200.0,7.4188,7.4188,7.4094,7.4094,1043200.0
2013-01-03 09:45:00,7.87,7.89,7.87,7.88,888800.0,7.4094,7.4282,7.4094,7.4188,888800.0
2013-01-03 09:50:00,7.88,7.89,7.87,7.88,946400.0,7.4188,7.4282,7.4094,7.4188,946400.0
2013-01-03 09:55:00,7.89,7.9,7.88,7.89,815200.0,7.4282,7.4376,7.4188,7.4282,815200.0
2013-01-03 10:00:00,7.89,7.9,7.89,7.89,1139200.0,7.4282,7.4376,7.4282,7.4282,1139200.0
2013-01-03 10:05:00,7.89,7.91,7.89,7.9,1080000.0,7.4282,7.447,7.4282,7.4376,1080000.0
2013-01-03 10:10:00,7.9,7.91,7.9,7.9,479200.0,7.4376,7.447,7.4376,7.4376,479200.0
2013-01-03 10:15:00,7.9,7.9,7.89,7.89,541600.0,7.4376,7.4376,7.4282,7.4282,541600.0
2013-01-03 10:20:00,7.89,7.9,7.89,7.9,345600.0,7.4282,7.4376,7.4282,7.4376,345600.0
2013-01-03 10:25:00,7.89,7.9,7.89,7.9,232000.0,7.4282,7.4376,7.4282,7.4376,232000.0
2013-01-03 10:30:00,7.9,7.91,7.9,7.91,598400.0,7.4376,7.447,7.4376,7.447,598400.0
2013-01-03 10:35:00,7.9,7.91,7.89,7.9,474400.0,7.4376,7.447,7.4282,7.4376,474400.0
2013-01-03 10:40:00,7.9,7.91,7.89,7.9,1152800.0,7.4376,7.447,7.4282,7.4376,1152800.0
2013-01-03 10:45:00,7.9,7.9,7.89,7.89,213600.0,7.4376,7.4376,7.4282,7.4282,213600.0
2013-01-03 10:50:00,7.89,7.9,7.89,7.9,175200.0,7.4282,7.4376,7.4282,7.4376,175200.0
2013-01-03 10:55:00,7.9,7.9,7.89,7.9,276800.0,7.4376,7.4376,7.4282,7.4376,276800.0
2013-01-03 11:00:00,7.9,7.91,7.9,7.9,273600.0,7.4376,7.447,7.4376,7.4376,273600.0
2013-01-03 11:05:00,7.9,7.91,7.9,7.91,376000.0,7.4376,7.447,7.4376,7.447,376000.0
2013-01-03 11:10:00,7.91,7.92,7.91,7.92,1033600.0,7.447,7.4564,7.447,7.4564,1033600.0
2013-01-03 11:15:00,7.92,7.92,7.91,7.92,745600.0,7.4564,7.4564,7.447,7.4564,745600.0
2013-01-03 11:20:00,7.92,7.93,7.92,7.93,632000.0,7.4564,7.4659,7.4564,7.4659,632000.0
2013-01-03 11:25:00,7.93,7.93,7.92,7.92,488000.0,7.4659,7.4659,7.4564,7.4564,488000.0
2013-01-03 11:30:00,7.92,7.94,7.92,7.93,525600.0,7.4564,7.4753,7.4564,7.4659,525600.0
2013-01-03 11:35:00,7.93,7.94,7.93,7.93,575200.0,7.4659,7.4753,7.4659,7.4659,575200.0
2013-01-03 11:40:00,7.93,7.93,7.92,7.93,509600.0,7.4659,7.4659,7.4564,7.4659,509600.0
2013-01-03 11:45:00,7.93,7.93,7.92,7.93,268000.0,7.4659,7.4659,7.4564,7.4659,268000.0
2013-01-03 11:50:00,7.93,7.93,7.92,7.93,200000.0,7.4659,7.4659,7.4564,7.4659,200000.0
2013-01-03 11:55:00,7.93,7.93,7.93,7.93,144800.0,7.4659,7.4659,7.4659,7.4659,144800.0
2013-01-03 12:00:00,7.93,7.93,7.93,7.93,837600.0,7.4659,7.4659,7.4659,7.4659,837600.0
2013-01-03 12:05:00,7.93,7.94,7.93,7.94,308800.0,7.4659,7.4753,7.4659,7.4753,308800.0
2013-01-03 12:10:00,7.94,7.94,7.93,7.94,251200.0,7.4753,7.4753,7.4659,7.4753,251200.0
2013-01-03 12:15:00,7.94,7.94,7.93,7.93,288000.0,7.4753,7.4753,7.4659,7.4659,288000.0
2013-01-03 12:20:00,7.93,7.94,7.93,7.94,184000.0,7.4659,7.4753,7.4659,7.4753,184000.0
2013-01-03 12:25:00,7.94,7.94,7.93,7.93,106400.0,7.4753,7.4753,7.4659,7.4659,106400.0
2013-01-03 12:30:00,7.93,7.94,7.92,7.92,480800.0,7.4659,7.4753,7.4564,7.4564,480800.0
2013-01-03 12:35:00,7.92,7.93,7.92,7.93,284000.0,7.4564,7.4659,7.4564,7.4659,284000.0
2013-01-03 12:40:00,7.93,7.93,7.92,7.93,432800.0,7.4659,7.4659,7.4564,7.4659,432800.0
2013-01-03 12:45:00,7.93,7.93,7.92,7.93,199200.0,7.4659,7.4659,7.4564,7.4659,199200.0
2013-01-03 12:50:00,7.93,7.93,7.92,7.92,456000.0,7.4659,7.4659,7.4564,7.4564,456000.0
2013-01-03 12:55:00,7.93,7.93,7.93,7.93,228800.0,7.4659,7.4659,7.4659,7.4659,228800.0
2013-01-03 13:00:00,7.93,7.93,7.93,7.93,229600.0,7.4659,7.4659,7.4659,7.4659,229600.0
2013-01-03 13:05:00,7.93,7.93,7.93,7.93,236000.0,7.4659,7.4659,7.4659,7.4659,236000.0
2013-01-03 13:10:00,7.93,7.93,7.92,7.92,168000.0,7.4659,7.4659,7.4564,7.4564,168000.0
2013-01-03 13:15:00,7.93,7.93,7.92,7.93,156800.0,7.4659,7.4659,7.4564,7.4659,156800.0
2013-01-03 13:20:00,7.93,7.93,7.92,7.93,188000.0,7.4659,7.4659,7.4564,7.4659,188000.0
2013-01-03 13:25:00,7.93,7.94,7.93,7.94,280000.0,7.4659,7.4753,7.4659,7.4753,280000.0
2013-01-03 13:30:00,7.94,7.95,7.94,7.94,448800.0,7.4753,7.4847,7.4753,7.4753,448800.0
2013-01-03 13:35:00,7.94,7.95,7.94,7.95,372000.0,7.4753,7.4847,7.4753,7.4847,372000.0
2013-01-03 13:40:00,7.95,7.95,7.94,7.94,156000.0,7.4847,7.4847,7.4753,7.4753,156000.0
2013-01-03 13:45:00,7.94,7.94,7.94,7.94,68800.0,7.4753,7.4753,7.4753,7.4753,68800.0
2013-01-03 13:50:00,7.94,7.95,7.94,7.94,141600.0,7.4753,7.4847,7.4753,7.4753,141600.0
2013-01-03 13:55:00,7.94,7.94,7.94,7.94,40800.0,7.4753,7.4753,7.4753,7.4753,40800.0
2013-01-03 14:00:00,7.94,7.94,7.9,7.92,1232800.0,7.4753,7.4753,7.4376,7.4564,1232800.0
2013-01-03 14:05:00,7.91,7.92,7.88,7.89,1026400.0,7.447,7.4564,7.4188,7.4282,1026400.0
2013-01-03 14:10:00,7.89,7.91,7.88,7.91,583200.0,7.4282,7.447,7.4188,7.447,583200.0
2013-01-03 14:15:00,7.91,7.91,7.89,7.9,296800.0,7.447,7.447,7.4282,7.4376,296800.0
2013-01-03 14:20:00,7.9,7.9,7.89,7.89,587200.0,7.4376,7.4376,7.4282,7.4282,587200.0
2013-01-03 14:25:00,7.89,7.89,7.88,7.89,648000.0,7.4282,7.4282,7.4188,7.4282,648000.0
2013-01-03 14:30:00,7.89,7.89,7.87,7.88,660800.0,7.4282,7.4282,7.4094,7.4188,660800.0
2013-01-03 14:35:00,7.89,7.89,7.87,7.87,785600.0,7.4282,7.4282,7.4094,7.4094,785600.0
2013-01-03 14:40:00,7.87,7.89,7.87,7.89,382400.0,7.4094,7.4282,7.4094,7.4282,382400.0
2013-01-03 14:45:00,7.89,7.89,7.88,7.88,399200.0,7.4282,7.4282,7.4188,7.4188,399200.0
2013-01-03 14:50:00,7.89,7.9,7.89,7.89,518400.0,7.4282,7.4376,7.4282,7.4282,518400.0
2013-01-03 14:55:00,7.89,7.9,7.89,7.89,513600.0,7.4282,7.4376,7.4282,7.4282,513600.0
2013-01-03 15:00:00,7.89,7.9,7.88,7.89,655200.0,7.4282,7.4376,7.4188,7.4282,655200.0
2013-01-03 15:05:00,7.89,7.9,7.88,7.88,432000.0,7.4282,7.4376,7.4188,7.4188,432000.0
2013-01-03 15:10:00,7.88,7.89,7.88,7.88,1843200.0,7.4188,7.4282,7.4188,7.4188,1843200.0
2013-01-03 15:15:00,7.88,7.88,7.87,7.87,595200.0,7.4188,7.4188,7.4094,7.4094,595200.0
2013-01-03 15:20:00,7.87,7.88,7.85,7.86,1869600.0,7.4094,7.4188,7.3905,7.4,1869600.0
2013-01-03 15:25:00,7.86,7.87,7.85,7.86,1180800.0,7.4,7.4094,7.3905,7.4,1180800.0
2013-01-03 15:30:00,7.86,7.86,7.84,7.85,1166400.0,7.4,7.4,7.3811,7.3905,1166400.0
2013-01-03 15:35:00,7.85,7.85,7.84,7.85,1635200.0,7.3905,7.3905,7.3811,7.3905,1635200.0
2013-01-03 15:40:00,7.85,7.87,7.85,7.86,768000.0,7.3905,7.4094,7.3905,7.4,768000.0
2013-01-03 15:45:00,7.86,7.88,7.86,7.87,1460800.0,7.4,7.4188,7.4,7.4094,1460800.0
2013-01-03 15:50:00,7.87,7.88,7.84,7.84,1195200.0,7.4094,7.4188,7.3811,7.3811,1195200.0
2013-01-03 15:55:00,7.84,7.88,7.84,7.88,1815200.0,7.3811,7.4188,7.3811,7.4188,1815200.0
2013-01-04 09:30:00,7.9,7.91,7.88,7.89,1004800.0,7.4376,7.447,7.4188,7.4282,1004800.0
2013-01-04 09:35:00,7.89,7.89,7.87,7.88,1229600.0,7.4282,7.4282,7.4094,7.4188,1229600.0
2013-01-04 09:40:00,7.88,7.91,7.88,7.91,1216800.0,7.4188,7.447,7.4188,7.447,1216800.0
2013-01-04 09:45:00,7.91,7.91,7.9,7.91,952800.0,7.447,7.447,7.4376,7.447,952800.0
2013-01-04 09:50:00,7.91,7.92,7.9,7.92,667200.0,7.447,7.4564,7.4376,7.4564,667200.0
2013-01-04 09:55:00,7.91,7.93,7.91,7.93,617600.0,7.447,7.4659,7.447,7.4659,617600.0
2013-01-04 10:00:00,7.93,7.94,7.89,7.9,2117600.0,7.4659,7.4753,7.4282,7.4376,2117600.0
2013-01-04 10:05:00,7.9,7.91,7.89,7.9,532000.0,7.4376,7.447,7.4282,7.4376,532000.0
2013-01-04 10:10:00,7.9,7.92,7.9,7.92,1054400.0,7.4376,7.4564,7.4376,7.4564,1054400.0
2013-01-04 10:15:00,7.91,7.91,7.9,7.91,460800.0,7.447,7.447,7.4376,7.447,460800.0
2013-01-04 10:20:00,7.91,7.93,7.91,7.91,950400.0,7.447,7.4659,7.447,7.447,950400.0
2013-01-04 10:25:00,7.91,7.93,7.91,7.92,869600.0,7.447,7.4659,7.447,7.4564,869600.0
2013-01-04 10:30:00,7.92,7.92,7.9,7.91,921600.0,7.4564,7.4564,7.4376,7.447,921600.0
2013-01-04 10:35:00,7.91,7.91,7.9,7.9,164800.0,7.447,7.447,7.4376,7.4376,164800.0
2013-01-04 10:40:00,7.9,7.9,7.88,7.88,590400.0,7.4376,7.4376,7.4188,7.4188,590400.0
2013-01-04 10:45:00,7.88,7.9,7.88,7.9,538400.0,7.4188,7.4376,7.4188,7.4376,538400.0
2013-01-04 10:50:00,7.9,7.91,7.9,7.9,441600.0,7.4376,7.447,7.4376,7.4376,441600.0
2013-01-04 10:55:00,7.9,7.9,7.89,7.89,604000.0,7.4376,7.4376,7.4282,7.4282,604000.0
2013-01-04 11:00:00,7.89,7.91,7.89,7.9,318400.0,7.4282,7.447,7.4282,7.4376,318400.0
2013-01-04 11:05:00,7.9,7.9,7.9,7.9,157600.0,7.4376,7.4376,7.4376,7.4376,157600.0
2013-01-04 11:10:00,7.9,7.91,7.9,7.91,247200.0,7.4376,7.447,7.4376,7.447,247200.0
2013-01-04 11:15:00,7.91,7.92,7.91,7.91,310400.0,7.447,7.4564,7.447,7.447,310400.0
2013-01-04 11:20:00,7.91,7.91,7.91,7.91,476800.0,7.447,7.447,7.447,7.447,476800.0
2013-01-04 11:25:00,7.91,7.91,7.91,7.91,300800.0,7.447,7.447,7.447,7.447,300800.0
2013-01-04 11:30:00,7.91,7.92,7.91,7.92,332800.0,7.447,7.4564,7.447,7.4564,332800.0
2013-01-04 11:35:00,7.92,7.93,7.92,7.92,949600.0,7.4564,7.4659,7.4564,7.4564,949600.0
2013-01-04 11:40:00,7.92,7.93,7.92,7.93,292800.0,7.4564,7.4659,7.4564,7.4659,292800.0
2013-01-04 11:45:00,7.92,7.93,7.92,7.93,800800.0,7.4564,7.4659,7.4564,7.4659,800800.0
2013-01-04 11:50:00,7.93,7.94,7.93,7.93,410400.0,7.4659,7.4753,7.4659,7.4659,410400.0
2013-01-04 11:55:00,7.94,7.94,7.92,7.92,924000.0,7.4753,7.4753,7.4564,7.4564,924000.0
2013-01-04 12:00:00,7.92,7.93,7.92,7.93,272000.0,7.4564,7.4659,7.4564,7.4659,272000.0
2013-01-04 12:05:00,7.92,7.93,7.92,7.93,189600.0,7.4564,7.4659,7.4564,7.4659,189600.0
2013-01-04 12:10:00,7.93,7.93,7.92,7.93,257600.0,7.4659,7.4659,7.4564,7.4659,257600.0
2013-01-04 12:15:00,7.93,7.93,7.93,7.93,34400.0,7.4659,7.4659,7.4659,7.4659,34400.0
2013-01-04 12:20:00,7.93,7.93,7.92,7.92,100800.0,7.4659,7.4659,7.4564,7.4564,100800.0
2013-01-04 12:25:00,7.93,7.93,7.92,7.93,328800.0,7.4659,7.4659,7.4564,7.4659,328800.0
2013-01-04 12:30:00,7.93,7.93,7.93,7.93,242400.0,7.4659,7.4659,7.4659,7.4659,242400.0
2013-01-04 12:35:00,7.93,7.93,7.93,7.93,128800.0,7.4659,7.4659,7.4659,7.4659,128800.0
2013-01-04 12:40:00,7.93,7.93,7.93,7.93,93600.0,7.4659,7.4659,7.4659,7.4659,93600.0
2013-01-04 12:45:00,7.93,7.93,7.93,7.93,52000.0,7.4659,7.4659,7.4659,7.4659,52000.0
2013-01-04 12:50:00,7.93,7.93,7.93,7.93,76000.0,7.4659,7.4659,7.4659,7.4659,76000.0
2013-01-04 12:55:00,7.93,7.93,7.92,7.92,205600.0,7.4659,7.4659,7.4564,7.4564,205600.0
2013-01-04 13:00:00,7.92,7.92,7.92,7.92,88800.0,7.4564,7.4564,7.4564,7.4564,88800.0
2013-01-04 13:05:00,7.92,7.92,7.92,7.92,240000.0,7.4564,7.4564,7.4564,7.4564,240000.0
2013-01-04 13:10:00,7.92,7.92,7.92,7.92,84000.0,7.4564,7.4564,7.4564,7.4564,84000.0
2013-01-04 13:15:00,7.92,7.92,7.92,7.92,89600.0,7.4564,7.4564,7.4564,7.4564,89600.0
2013-01-04 13:20:00,7.92,7.93,7.92,7.92,104800.0,7.4564,7.4659,7.4564,7.4564,104800.0
2013-01-04 13:25:00,7.92,7.93,7.92,7.93,196000.0,7.4564,7.4659,7.4564,7.4659,196000.0
2013-01-04 13:30:00,7.93,7.93,7.93,7.93,132800.0,7.4659,7.4659,7.4659,7.4659,132800.0
2013-01-04 13:35:00,7.93,7.93,7.93,7.93,120000.0,7.4659,7.4659,7.4659,7.4659,120000.0
2013-01-04 13:40:00,7.93,7.93,7.93,7.93,83200.0,7.4659,7.4659,7.4659,7.4659,83200.0
2013-01-04 13:45:00,7.93,7.94,7.93,7.94,186400.0,7.4659,7.4753,7.4659,7.4753,186400.0
2013-01-04 13:50:00,7.93,7.93,7.92,7.92,330400.0,7.4659,7.4659,7.4564,7.4564,330400.0
2013-01-04 13:55:00,7.93,7.93,7.93,7.93,217600.0,7.4659,7.4659,7.4659,7.4659,217600.0
2013-01-04 14:00:00,7.93,7.93,7.93,7.93,172000.0,7.4659,7.4659,7.4659,7.4659,172000.0
2013-01-04 14:05:00,7.93,7.94,7.93,7.93,324000.0,7.4659,7.4753,7.4659,7.4659,324000.0
2013-01-04 14:10:00,7.93,7.93,7.93,7.93,257600.0,7.4659,7.4659,7.4659,7.4659,257600.0
2013-01-04 14:15:00,7.93,7.93,7.93,7.93,125600.0,7.4659,7.4659,7.4659,7.4659,125600.0
2013-01-04 14:20:00,7.93,7.93,7.93,7.93,184000.0,7.4659,7.4659,7.4659,7.4659,184000.0
2013-01-04 14:25:00,7.93,7.94,7.93,7.94,692800.0,7.4659,7.4753,7.4659,7.4753,692800.0
2013-01-04 14:30:00,7.94,7.94,7.93,7.93,387200.0,7.4753,7.4753,7.4659,7.4659,387200.0
2013-01-04 14:35:00,7.93,7.94,7.93,7.93,112000.0,7.4659,7.4753,7.4659,7.4659,112000.0
2013-01-04 14:40:00,7.93,7.93,7.93,7.93,320000.0,7.4659,7.4659,7.4659,7.4659,320000.0
2013-01-04 14:45:00,7.94,7.94,7.93,7.93,272800.0,7.4753,7.4753,7.4659,7.4659,272800.0
2013-01-04 14:50:00,7.93,7.93,7.93,7.93,169600.0,7.4659,7.4659,7.4659,7.4659,169600.0
2013-01-04 14:55:00,7.93,7.94,7.93,7.94,417600.0,7.4659,7.4753,7.4659,7.4753,417600.0
2013-01-04 15:00:00,7.94,7.95,7.94,7.95,715200.0,7.4753,7.4847,7.4753,7.4847,715200.0
2013-01-04 15:05:00,7.95,7.95,7.94,7.95,812800.0,7.4847,7.4847,7.4753,7.4847,812800.0
2013-01-04 15:10:00,7.95,7.96,7.95,7.96,977600.0,7.4847,7.4941,7.4847,7.4941,977600.0
2013-01-04 15:15:00,7.96,7.96,7.95,7.95,1098400.0,7.4941,7.4941,7.4847,7.4847,1098400.0
2013-01-04 15:20:00,7.95,7.97,7.95,7.97,1474400.0,7.4847,7.5035,7.4847,7.5035,1474400.0
2013-01-04 15:25:00,7.97,7.98,7.97,7.97,800000.0,7.5035,7.5129,7.5035,7.5035,800000.0
2013-01-04 15:30:00,7.97,7.97,7.96,7.97,748000.0,7.5035,7.5035,7.4941,7.5035,748000.0
2013-01-04 15:35:00,7.97,7.97,7.96,7.97,592000.0,7.5035,7.5035,7.4941,7.5035,592000.0
2013-01-04 15:40:00,7.97,7.98,7.97,7.97,576000.0,7.5035,7.5129,7.5035,7.5035,576000.0
2013-01-04 15:45:00,7.98,7.98,7.95,7.95,1271200.0,7.5129,7.5129,7.4847,7.4847,1271200.0
2013-01-04 15:50:00,7.96,7.96,7.95,7.96,475200.0,7.4941,7.4941,7.4847,7.4941,475200.0
2013-01-04 15:55:00,7.96,7.97,7.95,7.95,2475200.0,7.4941,7.5035,7.4847,7.4847,2475200.0
2013-01-07 09:30:00,7.89,7.9,7.87,7.88,1022400.0,7.4282,7.4376,7.4094,7.4188,1022400.0
2013-01-07 09:35:00,7.88,7.89,7.87,7.87,965600.0,7.4188,7.4282,7.4094,7.4094,965600.0
2013-01-07 09:40:00,7.87,7.89,7.87,7.88,838400.0,7.4094,7.4282,7.4094,7.4188,838400.0
2013-01-07 09:45:00,7.88,7.89,7.87,7.88,815200.0,7.4188,7.4282,7.4094,7.4188,815200.0
2013-01-07 09:50:00,7.88,7.88,7.86,7.87,1929600.0,7.4188,7.4188,7.4,7.4094,1929600.0
2013-01-07 09:55:00,7.88,7.89,7.87,7.88,1163200.0,7.4188,7.4282,7.4094,7.4188,1163200.0
2013-01-07 10:00:00,7.88,7.89,7.88,7.89,607200.0,7.4188,7.4282,7.4188,7.4282,607200.0
2013-01-07 10:05:00,7.89,7.9,7.88,7.9,716800.0,7.4282,7.4376,7.4188,7.4376,716800.0
2013-01-07 10:10:00,7.9,7.9,7.88,7.89,774400.0,7.4376,7.4376,7.4188,7.4282,774400.0
2013-01-07 10:15:00,7.89,7.89,7.88,7.89,547200.0,7.4282,7.4282,7.4188,7.4282,547200.0
2013-01-07 10:20:00,7.89,7.89,7.88,7.89,440800.0,7.4282,7.4282,7.4188,7.4282,440800.0
2013-01-07 10:25:00,7.89,7.9,7.89,7.9,436000.0,7.4282,7.4376,7.4282,7.4376,436000.0
2013-01-07 10:30:00,7.9,7.9,7.89,7.9,967200.0,7.4376,7.4376,7.4282,7.4376,967200.0
2013-01-07 10:35:00,7.9,7.9,7.9,7.9,480000.0,7.4376,7.4376,7.4376,7.4376,480000.0
2013-01-07 10:40:00,7.9,7.91,7.9,7.9,563200.0,7.4376,7.447,7.4376,7.4376,563200.0
2013-01-07 10:45:00,7.9,7.91,7.9,7.9,548800.0,7.4376,7.447,7.4376,7.4376,548800.0
2013-01-07 10:50:00,7.9,7.9,7.89,7.89,496000.0,7.4376,7.4376,7.4282,7.4282,496000.0
2013-01-07 10:55:00,7.89,7.9,7.89,7.89,468800.0,7.4282,7.4376,7.4282,7.4282,468800.0
2013-01-07 11:00:00,7.89,7.89,7.89,7.89,130400.0,7.4282,7.4282,7.4282,7.4282,130400.0
2013-01-07 11:05:00,7.89,7.9,7.89,7.9,469600.0,7.4282,7.4376,7.4282,7.4376,469600.0
2013-01-07 11:10:00,7.9,7.9,7.89,7.9,204000.0,7.4376,7.4376,7.4282,7.4376,204000.0
2013-01-07 11:15:00,7.9,7.9,7.88,7.89,538400.0,7.4376,7.4376,7.4188,7.4282,538400.0
2013-01-07 11:20:00,7.89,7.89,7.88,7.89,286400.0,7.4282,7.4282,7.4188,7.4282,286400.0
2013-01-07 11:25:00,7.89,7.9,7.89,7.89,312000.0,7.4282,7.4376,7.4282,7.4282,312000.0
2013-01-07 11:30:00,7.89,7.9,7.89,7.9,184000.0,7.4282,7.4376,7.4282,7.4376,184000.0
2013-01-07 11:35:00,7.9,7.9,7.89,7.89,229600.0,7.4376,7.4376,7.4282,7.4282,229600.0
2013-01-07 11:40:00,7.89,7.89,7.89,7.89,177600.0,7.4282,7.4282,7.4282,7.4282,177600.0
2013-01-07 11:45:00,7.89,7.89,7.87,7.87,696800.0,7.4282,7.4282,7.4094,7.4094,696800.0
2013-01-07 11:50:00,7.87,7.88,7.86,7.87,565600.0,7.4094,7.4188,7.4,7.4094,565600.0
2013-01-07 11:55:00,7.86,7.87,7.86,7.86,581600.0,7.4,7.4094,7.4,7.4,581600.0
2013-01-07 12:00:00,7.86,7.87,7.86,7.86,394400.0,7.4,7.4094,7.4,7.4,394400.0
2013-01-07 12:05:00,7.86,7.86,7.86,7.86,333600.0,7.4,7.4,7.4,7.4,333600.0
2013-01-07 12:10:00,7.86,7.86,7.86,7.86,237600.0,7.4,7.4,7.4,7.4,237600.0
2013-01-07 12:15:00,7.86,7.87,7.86,7.87,512800.0,7.4,7.4094,7.4,7.4094,512800.0
2013-01-07 12:20:00,7.87,7.87,7.86,7.86,147200.0,7.4094,7.4094,7.4,7.4,147200.0
2013-01-07 12:25:00,7.86,7.86,7.85,7.86,986400.0,7.4,7.4,7.3905,7.4,986400.0
2013-01-07 12:30:00,7.86,7.86,7.85,7.86,326400.0,7.4,7.4,7.3905,7.4,326400.0
2013-01-07 12:35:00,7.85,7.86,7.85,7.86,379200.0,7.3905,7.4,7.3905,7.4,379200.0
2013-01-07 12:40:00,7.86,7.86,7.86,7.86,306400.0,7.4,7.4,7.4,7.4,306400.0
2013-01-07 12:45:00,7.86,7.87,7.86,7.87,457600.0,7.4,7.4094,7.4,7.4094,457600.0
2013-01-07 12:50:00,7.87,7.87,7.86,7.86,476000.0,7.4094,7.4094,7.4,7.4,476000.0
2013-01-07 12:55:00,7.86,7.86,7.86,7.86,325600.0,7.4,7.4,7.4,7.4,325600.0
2013-01-07 13:00:00,7.86,7.87,7.86,7.87,289600.0,7.4,7.4094,7.4,7.4094,289600.0
2013-01-07 13:05:00,7.87,7.87,7.87,7.87,146400.0,7.4094,7.4094,7.4094,7.4094,146400.0
2013-01-07 13:10:00,7.87,7.88,7.87,7.87,130400.0,7.4094,7.4188,7.4094,7.4094,130400.0
2013-01-07 13:15:00,7.87,7.87,7.87,7.87,743200.0,7.4094,7.4094,7.4094,7.4094,743200.0
2013-01-07 13:20:00,7.87,7.87,7.87,7.87,84800.0,7.4094,7.4094,7.4094,7.4094,84800.0
2013-01-07 13:25:00,7.87,7.88,7.87,7.87,305600.0,7.4094,7.4188,7.4094,7.4094,305600.0
2013-01-07 13:30:00,7.87,7.87,7.87,7.87,204800.0,7.4094,7.4094,7.4094,7.4094,204800.0
2013-01-07 13:35:00,7.87,7.87,7.86,7.86,184000.0,7.4094,7.4094,7.4,7.4,184000.0
2013-01-07 13:40:00,7.87,7.87,7.85,7.85,360000.0,7.4094,7.4094,7.3905,7.3905,360000.0
2013-01-07 13:45:00,7.86,7.86,7.86,7.86,95200.0,7.4,7.4,7.4,7.4,95200.0
2013-01-07 13:50:00,7.86,7.87,7.86,7.87,99200.0,7.4,7.4094,7.4,7.4094,99200.0
2013-01-07 13:55:00,7.87,7.87,7.86,7.87,260800.0,7.4094,7.4094,7.4,7.4094,260800.0
2013-01-07 14:00:00,7.86,7.87,7.86,7.86,184800.0,7.4,7.4094,7.4,7.4,184800.0
2013-01-07 14:05:00,7.86,7.87,7.86,7.87,324800.0,7.4,7.4094,7.4,7.4094,324800.0
2013-01-07 14:10:00,7.87,7.88,7.87,7.87,301600.0,7.4094,7.4188,7.4094,7.4094,301600.0
2013-01-07 14:15:00,7.87,7.87,7.87,7.87,516800.0,7.4094,7.4094,7.4094,7.4094,516800.0
2013-01-07 14:20:00,7.87,7.87,7.87,7.87,150400.0,7.4094,7.4094,7.4094,7.4094,150400.0
2013-01-07 14:25:00,7.87,7.89,7.87,7.89,812800.0,7.4094,7.4282,7.4094,7.4282,812800.0
2013-01-07 14:30:00,7.89,7.89,7.88,7.89,666400.0,7.4282,7.4282,7.4188,7.4282,666400.0
2013-01-07 14:35:00,7.89,7.89,7.88,7.89,148800.0,7.4282,7.4282,7.4188,7.4282,148800.0
2013-01-07 14:40:00,7.89,7.89,7.88,7.89,184800.0,7.4282,7.4282,7.4188,7.4282,184800.0
2013-01-07 14:45:00,7.89,7.89,7.88,7.89,336800.0,7.4282,7.4282,7.4188,7.4282,336800.0
2013-01-07 14:50:00,7.89,7.89,7.89,7.89,217600.0,7.4282,7.4282,7.4282,7.4282,217600.0
2013-01-07 14:55:00,7.89,7.9,7.89,7.89,261600.0,7.4282,7.4376,7.4282,7.4282,261600.0
2013-01-07 15:00:00,7.9,7.9,7.89,7.89,119200.0,7.4376,7.4376,7.4282,7.4282,119200.0
2013-01-07 15:05:00,7.89,7.89,7.89,7.89,224800.0,7.4282,7.4282,7.4282,7.4282,224800.0
2013-01-07 15:10:00,7.89,7.9,7.89,7.9,314400.0,7.4282,7.4376,7.4282,7.4376,314400.0
2013-01-07 15:15:00,7.9,7.9,7.9,7.9,280000.0,7.4376,7.4376,7.4376,7.4376,280000.0
2013-01-07 15:20:00,7.9,7.91,7.9,7.91,312800.0,7.4376,7.447,7.4376,7.447,312800.0
2013-01-07 15:25:00,7.91,7.92,7.91,7.91,828800.0,7.447,7.4564,7.447,7.447,828800.0
2013-01-07 15:30:00,7.91,7.92,7.91,7.91,644000.0,7.447,7.4564,7.447,7.447,644000.0
2013-01-07 15:35:00,7.91,7.91,7.9,7.9,548000.0,7.447,7.447,7.4376,7.4376,548000.0
2013-01-07 15:40:00,7.9,7.91,7.9,7.91,595200.0,7.4376,7.447,7.4376,7.447,595200.0
2013-01-07 15:45:00,7.91,7.91,7.9,7.91,338400.0,7.447,7.447,7.4376,7.447,338400.0
2013-01-07 15:50:00,7.91,7.91,7.9,7.9,405600.0,7.447,7.447,7.4376,7.4376,405600.0
2013-01-07 15:55:00,7.9,7.91,7.9,7.91,1553600.0,7.4376,7.447,7.4376,7.447,1553600.0
2013-01-08 09:30:00,7.88,7.89,7.87,7.88,595200.0,7.4188,7.4282,7.4094,7.4188,595200.0
2013-01-08 09:35:00,7.88,7.9,7.87,7.89,871200.0,7.4188,7.4376,7.4094,7.4282,871200.0
2013-01-08 09:40:00,7.89,7.89,7.88,7.89,821600.0,7.4282,7.4282,7.4188,7.4282,821600.0
2013-01-08 09:45:00,7.89,7.89,7.87,7.88,964800.0,7.4282,7.4282,7.4094,7.4188,964800.0
2013-01-08 09:50:00,7.88,7.88,7.86,7.87,1017600.0,7.4188,7.4188,7.4,7.4094,1017600.0
2013-01-08 09:55:00,7.87,7.87,7.86,7.86,563200.0,7.4094,7.4094,7.4,7.4,563200.0
2013-01-08 10:00:00,7.86,7.87,7.85,7.85,883200.0,7.4,7.4094,7.3905,7.3905,883200.0
2013-01-08 10:05:00,7.85,7.86,7.84,7.86,503200.0,7.3905,7.4,7.3811,7.4,503200.0
2013-01-08 10:10:00,7.86,7.86,7.83,7.83,1260800.0,7.4,7.4,7.3717,7.3717,1260800.0
2013-01-08 10:15:00,7.83,7.84,7.83,7.83,1692800.0,7.3717,7.3811,7.3717,7.3717,1692800.0
2013-01-08 10:20:00,7.83,7.84,7.83,7.84,1192800.0,7.3717,7.3811,7.3717,7.3811,1192800.0
2013-01-08 10:25:00,7.84,7.84,7.83,7.84,648800.0,7.3811,7.3811,7.3717,7.3811,648800.0
2013-01-08 10:30:00,7.84,7.84,7.83,7.84,736000.0,7.3811,7.3811,7.3717,7.3811,736000.0
2013-01-08 10:35:00,7.84,7.84,7.82,7.82,1232800.0,7.3811,7.3811,7.3623,7.3623,1232800.0
2013-01-08 10:40:00,7.82,7.83,7.81,7.82,1640000.0,7.3623,7.3717,7.3529,7.3623,1640000.0
2013-01-08 10:45:00,7.82,7.83,7.82,7.82,322400.0,7.3623,7.3717,7.3623,7.3623,322400.0
2013-01-08 10:50:00,7.82,7.83,7.81,7.81,366400.0,7.3623,7.3717,7.3529,7.3529,366400.0
2013-01-08 10:55:00,7.82,7.82,7.81,7.82,408000.0,7.3623,7.3623,7.3529,7.3623,408000.0
2013-01-08 11:00:00,7.82,7.82,7.81,7.82,617600.0,7.3623,7.3623,7.3529,7.3623,617600.0
2013-01-08 11:05:00,7.82,7.83,7.8,7.8,1016000.0,7.3623,7.3717,7.3435,7.3435,1016000.0
2013-01-08 11:10:00,7.8,7.81,7.8,7.81,888000.0,7.3435,7.3529,7.3435,7.3529,888000.0
2013-01-08 11:15:00,7.81,7.81,7.8,7.8,564800.0,7.3529,7.3529,7.3435,7.3435,564800.0
2013-01-08 11:20:00,7.8,7.81,7.8,7.81,791200.0,7.3435,7.3529,7.3435,7.3529,791200.0
2013-01-08 11:25:00,7.81,7.81,7.81,7.81,431200.0,7.3529,7.3529,7.3529,7.3529,431200.0
2013-01-08 11:30:00,7.81,7.82,7.81,7.82,939200.0,7.3529,7.3623,7.3529,7.3623,939200.0
2013-01-08 11:35:00,7.82,7.83,7.82,7.83,740000.0,7.3623,7.3717,7.3623,7.3717,740000.0
2013-01-08 11:40:00,7.83,7.83,7.82,7.83,400800.0,7.3717,7.3717,7.3623,7.3717,400800.0
2013-01-08 11:45:00,7.83,7.83,7.83,7.83,484800.0,7.3717,7.3717,7.3717,7.3717,484800.0
2013-01-08 11:50:00,7.83,7.83,7.82,7.82,372800.0,7.3717,7.3717,7.3623,7.3623,372800.0
2013-01-08 11:55:00,7.82,7.83,7.82,7.83,261600.0,7.3623,7.3717,7.3623,7.3717,261600.0
2013-01-08 12:00:00,7.83,7.84,7.83,7.84,684000.0,7.3717,7.3811,7.3717,7.3811,684000.0
2013-01-08 12:05:00,7.84,7.84,7.83,7.83,270400.0,7.3811,7.3811,7.3717,7.3717,270400.0
2013-01-08 12:10:00,7.83,7.84,7.83,7.84,129600.0,7.3717,7.3811,7.3717,7.3811,129600.0
2013-01-08 12:15:00,7.84,7.84,7.83,7.83,349600.0,7.3811,7.3811,7.3717,7.3717,349600.0
2013-01-08 12:20:00,7.84,7.84,7.84,7.84,100800.0,7.3811,7.3811,7.3811,7.3811,100800.0
2013-01-08 12:25:00,7.84,7.84,7.83,7.83,287200.0,7.3811,7.3811,7.3717,7.3717,287200.0
2013-01-08 12:30:00,7.83,7.83,7.83,7.83,160000.0,7.3717,7.3717,7.3717,7.3717,160000.0
2013-01-08 12:35:00,7.83,7.83,7.82,7.82,368000.0,7.3717,7.3717,7.3623,7.3623,368000.0
2013-01-08 12:40:00,7.82,7.82,7.82,7.82,331200.0,7.3623,7.3623,7.3623,7.3623,331200.0
2013-01-08 12:45:00,7.82,7.82,7.82,7.82,177600.0,7.3623,7.3623,7.3623,7.3623,177600.0
2013-01-08 12:50:00,7.82,7.82,7.82,7.82,423200.0,7.3623,7.3623,7.3623,7.3623,423200.0
2013-01-08 12:55:00,7.82,7.82,7.81,7.82,646400.0,7.3623,7.3623,7.3529,7.3623,646400.0
2013-01-08 13:00:00,7.82,7.83,7.82,7.82,704000.0,7.3623,7.3717,7.3623,7.3623,704000.0
2013-01-08 13:05:00,7.83,7.83,7.82,7.82,100000.0,7.3717,7.3717,7.3623,7.3623,100000.0
2013-01-08 13:10:00,7.83,7.83,7.82,7.83,132800.0,7.3717,7.3717,7.3623,7.3717,132800.0
2013-01-08 13:15:00,7.83,7.84,7.83,7.84,998400.0,7.3717,7.3811,7.3717,7.3811,998400.0
2013-01-08 13:20:00,7.84,7.84,7.84,7.84,115200.0,7.3811,7.3811,7.3811,7.3811,115200.0
2013-01-08 13:25:00,7.84,7.84,7.84,7.84,78400.0,7.3811,7.3811,7.3811,7.3811,78400.0
2013-01-08 13:30:00,7.84,7.85,7.84,7.84,608800.0,7.3811,7.3905,7.3811,7.3811,608800.0
2013-01-08 13:35:00,7.84,7.85,7.84,7.84,277600.0,7.3811,7.3905,7.3811,7.3811,277600.0
2013-01-08 13:40:00,7.84,7.84,7.84,7.84,136000.0,7.3811,7.3811,7.3811,7.3811,136000.0
2013-01-08 13:45:00,7.84,7.84,7.83,7.84,265600.0,7.3811,7.3811,7.3717,7.3811,265600.0
2013-01-08 13:50:00,7.84,7.84,7.83,7.84,120800.0,7.3811,7.3811,7.3717,7.3811,120800.0
2013-01-08 13:55:00,7.84,7.84,7.84,7.84,328000.0,7.3811,7.3811,7.3811,7.3811,328000.0
2013-01-08 14:00:00,7.84,7.86,7.84,7.85,1080800.0,7.3811,7.4,7.3811,7.3905,1080800.0
2013-01-08 14:05:00,7.85,7.85,7.84,7.85,708000.0,7.3905,7.3905,7.3811,7.3905,708000.0
2013-01-08 14:10:00,7.85,7.85,7.84,7.85,300800.0,7.3905,7.3905,7.3811,7.3905,300800.0
2013-01-08 14:15:00,7.85,7.85,7.84,7.84,213600.0,7.3905,7.3905,7.3811,7.3811,213600.0
2013-01-08 14:20:00,7.84,7.84,7.84,7.84,149600.0,7.3811,7.3811,7.3811,7.3811,149600.0
2013-01-08 14:25:00,7.84,7.85,7.84,7.84,480000.0,7.3811,7.3905,7.3811,7.3811,480000.0
2013-01-08 14:30:00,7.84,7.85,7.84,7.84,284000.0,7.3811,7.3905,7.3811,7.3811,284000.0
2013-01-08 14:35:00,7.84,7.84,7.83,7.84,400000.0,7.3811,7.3811,7.3717,7.3811,400000.0
2013-01-08 14:40:00,7.84,7.84,7.83,7.83,593600.0,7.3811,7.3811,7.3717,7.3717,593600.0
2013-01-08 14:45:00,7.83,7.84,7.83,7.84,136800.0,7.3717,7.3811,7.3717,7.3811,136800.0
2013-01-08 14:50:00,7.84,7.84,7.84,7.84,88800.0,7.3811,7.3811,7.3811,7.3811,88800.0
2013-01-08 14:55:00,7.84,7.84,7.83,7.83,114400.0,7.3811,7.3811,7.3717,7.3717,114400.0
2013-01-08 15:00:00,7.83,7.85,7.83,7.85,584800.0,7.3717,7.3905,7.3717,7.3905,584800.0
2013-01-08 15:05:00,7.85,7.85,7.84,7.85,208800.0,7.3905,7.3905,7.3811,7.3905,208800.0
2013-01-08 15:10:00,7.85,7.86,7.85,7.86,660000.0,7.3905,7.4,7.3905,7.4,660000.0
2013-01-08 15:15:00,7.86,7.86,7.85,7.85,1552800.0,7.4,7.4,7.3905,7.3905,1552800.0
2013-01-08 15:20:00,7.85,7.87,7.85,7.86,524800.0,7.3905,7.4094,7.3905,7.4,524800.0
2013-01-08 15:25:00,7.86,7.87,7.86,7.86,220000.0,7.4,7.4094,7.4,7.4,220000.0
2013-01-08 15:30:00,7.86,7.87,7.86,7.86,404000.0,7.4,7.4094,7.4,7.4,404000.0
2013-01-08 15:35:00,7.86,7.86,7.84,7.84,652000.0,7.4,7.4,7.3811,7.3811,652000.0
2013-01-08 15:40:00,7.84,7.85,7.83,7.85,697600.0,7.3811,7.3905,7.3717,7.3905,697600.0
2013-01-08 15:45:00,7.85,7.85,7.83,7.84,540000.0,7.3905,7.3905,7.3717,7.3811,540000.0
2013-01-08 15:50:00,7.84,7.86,7.84,7.86,2459200.0,7.3811,7.4,7.3811,7.4,2459200.0
2013-01-08 15:55:00,7.86,7.86,7.85,7.86,1312800.0,7.4,7.4,7.3905,7.4,1312800.0
2013-01-09 09:30:00,7.89,7.91,7.89,7.9,824000.0,7.4282,7.447,7.4282,7.4376,824000.0
2013-01-09 09:35:00,7.9,7.91,7.9,7.9,1220800.0,7.4376,7.447,7.4376,7.4376,1220800.0
2013-01-09 09:40:00,7.9,7.9,7.89,7.89,1144000.0,7.4376,7.4376,7.4282,7.4282,1144000.0
2013-01-09 09:45:00,7.89,7.91,7.89,7.9,838400.0,7.4282,7.447,7.4282,7.4376,838400.0
2013-01-09 09:50:00,7.9,7.92,7.9,7.92,1459200.0,7.4376,7.4564,7.4376,7.4564,1459200.0
2013-01-09 09:55:00,7.92,7.93,7.92,7.93,714400.0,7.4564,7.4659,7.4564,7.4659,714400.0
2013-01-09 10:00:00,7.93,7.94,7.93,7.93,708800.0,7.4659,7.4753,7.4659,7.4659,708800.0
2013-01-09 10:05:00,7.93,7.94,7.92,7.93,1389600.0,7.4659,7.4753,7.4564,7.4659,1389600.0
2013-01-09 10:10:00,7.93,7.94,7.92,7.93,683200.0,7.4659,7.4753,7.4564,7.4659,683200.0
2013-01-09 10:15:00,7.93,7.94,7.93,7.94,1477600.0,7.4659,7.4753,7.4659,7.4753,1477600.0
2013-01-09 10:20:00,7.94,7.94,7.93,7.93,560800.0,7.4753,7.4753,7.4659,7.4659,560800.0
2013-01-09 10:25:00,7.93,7.94,7.93,7.93,405600.0,7.4659,7.4753,7.4659,7.4659,405600.0
2013-01-09 10:30:00,7.93,7.94,7.93,7.93,877600.0,7.4659,7.4753,7.4659,7.4659,877600.0
2013-01-09 10:35:00,7.93,7.93,7.92,7.92,712800.0,7.4659,7.4659,7.4564,7.4564,712800.0
2013-01-09 10:40:00,7.93,7.93,7.92,7.92,477600.0,7.4659,7.4659,7.4564,7.4564,477600.0
2013-01-09 10:45:00,7.92,7.92,7.91,7.91,384800.0,7.4564,7.4564,7.447,7.447,384800.0
2013-01-09 10:50:00,7.91,7.92,7.91,7.92,622400.0,7.447,7.4564,7.447,7.4564,622400.0
2013-01-09 10:55:00,7.92,7.92,7.91,7.92,524800.0,7.4564,7.4564,7.447,7.4564,524800.0
2013-01-09 11:00:00,7.92,7.92,7.91,7.92,244800.0,7.4564,7.4564,7.447,7.4564,244800.0
2013-01-09 11:05:00,7.92,7.93,7.92,7.92,284000.0,7.4564,7.4659,7.4564,7.4564,284000.0
2013-01-09 11:10:00,7.93,7.93,7.92,7.92,770400.0,7.4659,7.4659,7.4564,7.4564,770400.0
2013-01-09 11:15:00,7.92,7.92,7.92,7.92,348800.0,7.4564,7.4564,7.4564,7.4564,348800.0
2013-01-09 11:20:00,7.92,7.92,7.91,7.91,591200.0,7.4564,7.4564,7.447,7.447,591200.0
2013-01-09 11:25:00,7.91,7.92,7.91,7.92,572000.0,7.447,7.4564,7.447,7.4564,572000.0
2013-01-09 11:30:00,7.92,7.93,7.92,7.93,730400.0,7.4564,7.4659,7.4564,7.4659,730400.0
2013-01-09 11:35:00,7.92,7.93,7.92,7.92,542400.0,7.4564,7.4659,7.4564,7.4564,542400.0
2013-01-09 11:40:00,7.92,7.93,7.92,7.92,351200.0,7.4564,7.4659,7.4564,7.4564,351200.0
2013-01-09 11:45:00,7.92,7.93,7.92,7.93,444000.0,7.4564,7.4659,7.4564,7.4659,444000.0
2013-01-09 11:50:00,7.93,7.93,7.91,7.91,768000.0,7.4659,7.4659,7.447,7.447,768000.0
2013-01-09 11:55:00,7.91,7.92,7.91,7.92,660000.0,7.447,7.4564,7.447,7.4564,660000.0
2013-01-09 12:00:00,7.92,7.92,7.92,7.92,308800.0,7.4564,7.4564,7.4564,7.4564,308800.0
2013-01-09 12:05:00,7.92,7.92,7.91,7.92,248000.0,7.4564,7.4564,7.447,7.4564,248000.0
2013-01-09 12:10:00,7.92,7.93,7.92,7.92,447200.0,7.4564,7.4659,7.4564,7.4564,447200.0
2013-01-09 12:15:00,7.92,7.92,7.91,7.92,367200.0,7.4564,7.4564,7.447,7.4564,367200.0
2013-01-09 12:20:00,7.92,7.92,7.91,7.91,171200.0,7.4564,7.4564,7.447,7.447,171200.0
2013-01-09 12:25:00,7.91,7.92,7.91,7.92,324000.0,7.447,7.4564,7.447,7.4564,324000.0
2013-01-09 12:30:00,7.91,7.92,7.9,7.91,754400.0,7.447,7.4564,7.4376,7.447,754400.0
2013-01-09 12:35:00,7.91,7.91,7.9,7.9,376800.0,7.447,7.447,7.4376,7.4376,376800.0
2013-01-09 12:40:00,7.9,7.9,7.88,7.89,907200.0,7.4376,7.4376,7.4188,7.4282,907200.0
2013-01-09 12:45:00,7.88,7.89,7.88,7.89,618400.0,7.4188,7.4282,7.4188,7.4282,618400.0
2013-01-09 12:50:00,7.89,7.89,7.88,7.89,323200.0,7.4282,7.4282,7.4188,7.4282,323200.0
2013-01-09 12:55:00,7.89,7.9,7.89,7.9,483200.0,7.4282,7.4376,7.4282,7.4376,483200.0
2013-01-09 13:00:00,7.9,7.9,7.89,7.9,594400.0,7.4376,7.4376,7.4282,7.4376,594400.0
2013-01-09 13:05:00,7.9,7.9,7.89,7.89,280800.0,7.4376,7.4376,7.4282,7.4282,280800.0
2013-01-09 13:10:00,7.89,7.89,7.89,7.89,266400.0,7.4282,7.4282,7.4282,7.4282,266400.0
2013-01-09 13:15:00,7.89,7.9,7.88,7.9,412000.0,7.4282,7.4376,7.4188,7.4376,412000.0
2013-01-09 13:20:00,7.9,7.9,7.9,7.9,256000.0,7.4376,7.4376,7.4376,7.4376,256000.0
2013-01-09 13:25:00,7.9,7.9,7.9,7.9,352000.0,7.4376,7.4376,7.4376,7.4376,352000.0
2013-01-09 13:30:00,7.9,7.9,7.9,7.9,192000.0,7.4376,7.4376,7.4376,7.4376,192000.0
2013-01-09 13:35:00,7.9,7.91,7.89,7.91,561600.0,7.4376,7.447,7.4282,7.447,561600.0
2013-01-09 13:40:00,7.91,7.91,7.9,7.9,274400.0,7.447,7.447,7.4376,7.4376,274400.0
2013-01-09 13:45:00,7.9,7.91,7.9,7.9,138400.0,7.4376,7.447,7.4376,7.4376,138400.0
2013-01-09 13:50:00,7.9,7.9,7.9,7.9,196000.0,7.4376,7.4376,7.4376,7.4376,196000.0
2013-01-09 13:55:00,7.9,7.9,7.9,7.9,231200.0,7.4376,7.4376,7.4376,7.4376,231200.0
2013-01-09 14:00:00,7.9,7.9,7.89,7.9,200000.0,7.4376,7.4376,7.4282,7.4376,200000.0
2013-01-09 14:05:00,7.91,7.91,7.9,7.9,216800.0,7.447,7.447,7.4376,7.4376,216800.0
2013-01-09 14:10:00,7.9,7.91,7.9,7.9,252800.0,7.4376,7.447,7.4376,7.4376,252800.0
2013-01-09 14:15:00,7.91,7.91,7.9,7.9,292000.0,7.447,7.447,7.4376,7.4376,292000.0
2013-01-09 14:20:00,7.9,7.9,7.9,7.9,228000.0,7.4376,7.4376,7.4376,7.4376,228000.0
2013-01-09 14:25:00,7.9,7.9,7.9,7.9,164800.0,7.4376,7.4376,7.4376,7.4376,164800.0
2013-01-09 14:30:00,7.9,7.91,7.9,7.9,408000.0,7.4376,7.447,7.4376,7.4376,408000.0
2013-01-09 14:35:00,7.9,7.91,7.89,7.9,328000.0,7.4376,7.447,7.4282,7.4376,328000.0
2013-01-09 14:40:00,7.9,7.9,7.89,7.89,646400.0,7.4376,7.4376,7.4282,7.4282,646400.0
2013-01-09 14:45:00,7.89,7.9,7.88,7.89,668800.0,7.4282,7.4376,7.4188,7.4282,668800.0
2013-01-09 14:50:00,7.89,7.89,7.88,7.88,562400.0,7.4282,7.4282,7.4188,7.4188,562400.0
2013-01-09 14:55:00,7.88,7.88,7.88,7.88,590400.0,7.4188,7.4188,7.4188,7.4188,590400.0
2013-01-09 15:00:00,7.88,7.88,7.87,7.88,647200.0,7.4188,7.4188,7.4094,7.4188,647200.0
2013-01-09 15:05:00,7.88,7.88,7.87,7.87,619200.0,7.4188,7.4188,7.4094,7.4094,619200.0
2013-01-09 15:10:00,7.87,7.89,7.87,7.88,507200.0,7.4094,7.4282,7.4094,7.4188,507200.0
2013-01-09 15:15:00,7.88,7.89,7.88,7.88,370400.0,7.4188,7.4282,7.4188,7.4188,370400.0
2013-01-09 15:20:00,7.88,7.89,7.88,7.89,412800.0,7.4188,7.4282,7.4188,7.4282,412800.0
2013-01-09 15:25:00,7.89,7.89,7.89,7.89,292000.0,7.4282,7.4282,7.4282,7.4282,292000.0
2013-01-09 15:30:00,7.89,7.89,7.88,7.88,308000.0,7.4282,7.4282,7.4188,7.4188,308000.0
2013-01-09 15:35:00,7.88,7.89,7.88,7.89,390400.0,7.4188,7.4282,7.4188,7.4282,390400.0
2013-01-09 15:40:00,7.89,7.89,7.88,7.88,576000.0,7.4282,7.4282,7.4188,7.4188,576000.0
2013-01-09 15:45:00,7.89,7.89,7.89,7.89,534400.0,7.4282,7.4282,7.4282,7.4282,534400.0
2013-01-09 15:50:00,7.89,7.9,7.89,7.89,1144800.0,7.4282,7.4376,7.4282,7.4282,1144800.0
2013-01-09 15:55:00,7.89,7.9,7.89,7.9,712800.0,7.4282,7.4376,7.4282,7.4376,712800.0
2013-01-10 09:30:00,7.99,8.0,7.97,7.98,1197600.0,7.5224,7.5318,7.5035,7.5129,1197600.0
2013-01-10 09:35:00,7.98,7.98,7.97,7.97,936000.0,7.5129,7.5129,7.5035,7.5035,936000.0
2013-01-10 09:40:00,7.97,7.98,7.96,7.97,744000.0,7.5035,7.5129,7.4941,7.5035,744000.0
2013-01-10 09:45:00,7.97,7.98,7.95,7.96,941600.0,7.5035,7.5129,7.4847,7.4941,941600.0
2013-01-10 09:50:00,7.96,7.97,7.96,7.97,628000.0,7.4941,7.5035,7.4941,7.5035,628000.0
2013-01-10 09:55:00,7.97,7.98,7.97,7.98,634400.0,7.5035,7.5129,7.5035,7.5129,634400.0
2013-01-10 10:00:00,7.98,7.98,7.96,7.97,975200.0,7.5129,7.5129,7.4941,7.5035,975200.0
2013-01-10 10:05:00,7.97,7.98,7.97,7.98,564000.0,7.5035,7.5129,7.5035,7.5129,564000.0
2013-01-10 10:10:00,7.98,7.98,7.97,7.97,652000.0,7.5129,7.5129,7.5035,7.5035,652000.0
2013-01-10 10:15:00,7.97,7.97,7.96,7.97,930400.0,7.5035,7.5035,7.4941,7.5035,930400.0
2013-01-10 10:20:00,7.97,7.98,7.96,7.97,729600.0,7.5035,7.5129,7.4941,7.5035,729600.0
2013-01-10 10:25:00,7.97,7.98,7.96,7.96,1218400.0,7.5035,7.5129,7.4941,7.4941,1218400.0
2013-01-10 10:30:00,7.96,7.96,7.93,7.94,2222400.0,7.4941,7.4941,7.4659,7.4753,2222400.0
2013-01-10 10:35:00,7.94,7.94,7.92,7.94,1110400.0,7.4753,7.4753,7.4564,7.4753,1110400.0
2013-01-10 10:40:00,7.94,7.95,7.93,7.94,942400.0,7.4753,7.4847,7.4659,7.4753,942400.0
2013-01-10 10:45:00,7.94,7.94,7.93,7.93,1279200.0,7.4753,7.4753,7.4659,7.4659,1279200.0
2013-01-10 10:50:00,7.93,7.95,7.93,7.95,830400.0,7.4659,7.4847,7.4659,7.4847,830400.0
2013-01-10 10:55:00,7.94,7.95,7.92,7.92,1062400.0,7.4753,7.4847,7.4564,7.4564,1062400.0
2013-01-10 11:00:00,7.92,7.93,7.92,7.93,1156000.0,7.4564,7.4659,7.4564,7.4659,1156000.0
2013-01-10 11:05:00,7.93,7.93,7.93,7.93,544800.0,7.4659,7.4659,7.4659,7.4659,544800.0
2013-01-10 11:10:00,7.93,7.93,7.91,7.91,1082400.0,7.4659,7.4659,7.447,7.447,1082400.0
2013-01-10 11:15:00,7.91,7.92,7.9,7.91,1287200.0,7.447,7.4564,7.4376,7.447,1287200.0
2013-01-10 11:20:00,7.91,7.92,7.91,7.92,707200.0,7.447,7.4564,7.447,7.4564,707200.0
2013-01-10 11:25:00,7.92,7.93,7.92,7.93,592000.0,7.4564,7.4659,7.4564,7.4659,592000.0
2013-01-10 11:30:00,7.93,7.93,7.93,7.93,588800.0,7.4659,7.4659,7.4659,7.4659,588800.0
2013-01-10 11:35:00,7.93,7.94,7.93,7.93,261600.0,7.4659,7.4753,7.4659,7.4659,261600.0
2013-01-10 11:40:00,7.93,7.94,7.93,7.93,283200.0,7.4659,7.4753,7.4659,7.4659,283200.0
2013-01-10 11:45:00,7.93,7.94,7.93,7.93,274400.0,7.4659,7.4753,7.4659,7.4659,274400.0
2013-01-10 11:50:00,7.93,7.93,7.93,7.93,208000.0,7.4659,7.4659,7.4659,7.4659,208000.0
2013-01-10 11:55:00,7.93,7.94,7.93,7.94,597600.0,7.4659,7.4753,7.4659,7.4753,597600.0
2013-01-10 12:00:00,7.94,7.94,7.93,7.93,578400.0,7.4753,7.4753,7.4659,7.4659,578400.0
2013-01-10 12:05:00,7.93,7.94,7.93,7.94,200000.0,7.4659,7.4753,7.4659,7.4753,200000.0
2013-01-10 12:10:00,7.94,7.95,7.93,7.94,449600.0,7.4753,7.4847,7.4659,7.4753,449600.0
2013-01-10 12:15:00,7.94,7.95,7.94,7.95,642400.0,7.4753,7.4847,7.4753,7.4847,642400.0
2013-01-10 12:20:00,7.95,7.95,7.94,7.94,1225600.0,7.4847,7.4847,7.4753,7.4753,1225600.0
2013-01-10 12:25:00,7.95,7.95,7.94,7.95,1016800.0,7.4847,7.4847,7.4753,7.4847,1016800.0
2013-01-10 12:30:00,7.95,7.95,7.95,7.95,789600.0,7.4847,7.4847,7.4847,7.4847,789600.0
2013-01-10 12:35:00,7.95,7.95,7.95,7.95,874400.0,7.4847,7.4847,7.4847,7.4847,874400.0
2013-01-10 12:40:00,7.95,7.96,7.94,7.95,863200.0,7.4847,7.4941,7.4753,7.4847,863200.0
2013-01-10 12:45:00,7.95,7.95,7.95,7.95,343200.0,7.4847,7.4847,7.4847,7.4847,343200.0
2013-01-10 12:50:00,7.95,7.96,7.95,7.95,527200.0,7.4847,7.4941,7.4847,7.4847,527200.0
2013-01-10 12:55:00,7.95,7.97,7.95,7.97,1108000.0,7.4847,7.5035,7.4847,7.5035,1108000.0
2013-01-10 13:00:00,7.97,7.97,7.96,7.96,815200.0,7.5035,7.5035,7.4941,7.4941,815200.0
2013-01-10 13:05:00,7.96,7.97,7.96,7.96,280000.0,7.4941,7.5035,7.4941,7.4941,280000.0
2013-01-10 13:10:00,7.96,7.96,7.96,7.96,219200.0,7.4941,7.4941,7.4941,7.4941,219200.0
2013-01-10 13:15:00,7.96,7.96,7.95,7.96,394400.0,7.4941,7.4941,7.4847,7.4941,394400.0
2013-01-10 13:20:00,7.96,7.97,7.96,7.96,271200.0,7.4941,7.5035,7.4941,7.4941,271200.0
2013-01-10 13:25:00,7.96,7.96,7.96,7.96,363200.0,7.4941,7.4941,7.4941,7.4941,363200.0
2013-01-10 13:30:00,7.96,7.96,7.95,7.96,69600.0,7.4941,7.4941,7.4847,7.4941,69600.0
2013-01-10 13:35:00,7.96,7.96,7.95,7.96,235200.0,7.4941,7.4941,7.4847,7.4941,235200.0
2013-01-10 13:40:00,7.96,7.96,7.96,7.96,227200.0,7.4941,7.4941,7.4941,7.4941,227200.0
2013-01-10 13:45:00,7.96,7.96,7.96,7.96,194400.0,7.4941,7.4941,7.4941,7.4941,194400.0
2013-01-10 13:50:00,7.96,7.96,7.96,7.96,103200.0,7.4941,7.4941,7.4941,7.4941,103200.0
2013-01-10 13:55:00,7.96,7.97,7.96,7.97,678400.0,7.4941,7.5035,7.4941,7.5035,678400.0
2013-01-10 14:00:00,7.97,7.97,7.96,7.97,284000.0,7.5035,7.5035,7.4941,7.5035,284000.0
2013-01-10 14:05:00,7.97,7.97,7.97,7.97,215200.0,7.5035,7.5035,7.5035,7.5035,215200.0
2013-01-10 14:10:00,7.97,7.97,7.96,7.96,631200.0,7.5035,7.5035,7.4941,7.4941,631200.0
2013-01-10 14:15:00,7.96,7.96,7.96,7.96,148800.0,7.4941,7.4941,7.4941,7.4941,148800.0
2013-01-10 14:20:00,7.97,7.97,7.95,7.95,225600.0,7.5035,7.5035,7.4847,7.4847,225600.0
2013-01-10 14:25:00,7.96,7.96,7.95,7.96,439200.0,7.4941,7.4941,7.4847,7.4941,439200.0
2013-01-10 14:30:00,7.96,7.96,7.95,7.96,381600.0,7.4941,7.4941,7.4847,7.4941,381600.0
2013-01-10 14:35:00,7.96,7.97,7.96,7.97,539200.0,7.4941,7.5035,7.4941,7.5035,539200.0
2013-01-10 14:40:00,7.97,7.98,7.97,7.98,679200.0,7.5035,7.5129,7.5035,7.5129,679200.0
2013-01-10 14:45:00,7.98,7.99,7.98,7.99,944000.0,7.5129,7.5224,7.5129,7.5224,944000.0
2013-01-10 14:50:00,7.99,8.0,7.99,7.99,1672000.0,7.5224,7.5318,7.5224,7.5224,1672000.0
2013-01-10 14:55:00,7.99,8.0,7.99,8.0,1042400.0,7.5224,7.5318,7.5224,7.5318,1042400.0
2013-01-10 15:00:00,8.0,8.01,8.0,8.01,1260800.0,7.5318,7.5412,7.5318,7.5412,1260800.0
2013-01-10 15:05:00,8.01,8.01,8.0,8.0,1339200.0,7.5412,7.5412,7.5318,7.5318,1339200.0
2013-01-10 15:10:00,8.0,8.01,8.0,8.01,652800.0,7.5318,7.5412,7.5318,7.5412,652800.0
2013-01-10 15:15:00,8.01,8.01,8.0,8.01,584800.0,7.5412,7.5412,7.5318,7.5412,584800.0
2013-01-10 15:20:00,8.01,8.02,8.01,8.01,704800.0,7.5412,7.5506,7.5412,7.5412,704800.0
2013-01-10 15:25:00,8.01,8.01,8.01,8.01,424800.0,7.5412,7.5412,7.5412,7.5412,424800.0
2013-01-10 15:30:00,8.01,8.02,8.01,8.01,435200.0,7.5412,7.5506,7.5412,7.5412,435200.0
2013-01-10 15:35:00,8.01,8.02,8.01,8.01,310400.0,7.5412,7.5506,7.5412,7.5412,310400.0
2013-01-10 15:40:00,8.01,8.02,8.01,8.02,559200.0,7.5412,7.5506,7.5412,7.5506,559200.0
2013-01-10 15:45:00,8.02,8.03,8.02,8.02,1848000.0,7.5506,7.56,7.5506,7.5506,1848000.0
2013-01-10 15:50:00,8.02,8.03,8.02,8.02,652000.0,7.5506,7.56,7.5506,7.5506,652000.0
2013-01-10 15:55:00,8.02,8.02,8.01,8.02,1256000.0,7.5506,7.5506,7.5412,7.5506,1256000.0
2013-01-11 09:30:00,8.02,8.03,8.01,8.01,602400.0,7.5506,7.56,7.5412,7.5412,602400.0
2013-01-11 09:35:00,8.01,8.03,8.0,8.01,869600.0,7.5412,7.56,7.5318,7.5412,869600.0
2013-01-11 09:40:00,8.01,8.02,8.0,8.02,1140800.0,7.5412,7.5506,7.5318,7.5506,1140800.0
2013-01-11 09:45:00,8.02,8.02,8.0,8.0,1048000.0,7.5506,7.5506,7.5318,7.5318,1048000.0
2013-01-11 09:50:00,8.0,8.0,7.99,8.0,760800.0,7.5318,7.5318,7.5224,7.5318,760800.0
2013-01-11 09:55:00,7.99,7.99,7.98,7.98,1012000.0,7.5224,7.5224,7.5129,7.5129,1012000.0
2013-01-11 10:00:00,7.98,7.99,7.98,7.99,452000.0,7.5129,7.5224,7.5129,7.5224,452000.0
2013-01-11 10:05:00,7.99,7.99,7.98,7.98,1065600.0,7.5224,7.5224,7.5129,7.5129,1065600.0
2013-01-11 10:10:00,7.98,7.99,7.98,7.98,607200.0,7.5129,7.5224,7.5129,7.5129,607200.0
2013-01-11 10:15:00,7.98,7.99,7.98,7.98,388000.0,7.5129,7.5224,7.5129,7.5129,388000.0
2013-01-11 10:20:00,7.98,7.98,7.97,7.98,636000.0,7.5129,7.5129,7.5035,7.5129,636000.0
2013-01-11 10:25:00,7.98,7.98,7.97,7.98,298400.0,7.5129,7.5129,7.5035,7.5129,298400.0
2013-01-11 10:30:00,7.98,7.98,7.97,7.98,564800.0,7.5129,7.5129,7.5035,7.5129,564800.0
2013-01-11 10:35:00,7.98,7.99,7.97,7.99,352800.0,7.5129,7.5224,7.5035,7.5224,352800.0
2013-01-11 10:40:00,7.99,7.99,7.99,7.99,644800.0,7.5224,7.5224,7.5224,7.5224,644800.0
2013-01-11 10:45:00,7.99,8.0,7.99,8.0,376800.0,7.5224,7.5318,7.5224,7.5318,376800.0
2013-01-11 10:50:00,8.0,8.0,7.99,7.99,289600.0,7.5318,7.5318,7.5224,7.5224,289600.0
2013-01-11 10:55:00,7.99,8.0,7.99,7.99,424000.0,7.5224,7.5318,7.5224,7.5224,424000.0
2013-01-11 11:00:00,7.99,8.0,7.99,8.0,382400.0,7.5224,7.5318,7.5224,7.5318,382400.0
2013-01-11 11:05:00,8.0,8.01,7.99,8.0,675200.0,7.5318,7.5412,7.5224,7.5318,675200.0
2013-01-11 11:10:00,8.0,8.0,7.99,8.0,228800.0,7.5318,7.5318,7.5224,7.5318,228800.0
2013-01-11 11:15:00,8.0,8.0,7.99,8.0,246400.0,7.5318,7.5318,7.5224,7.5318,246400.0
2013-01-11 11:20:00,8.0,8.0,8.0,8.0,196800.0,7.5318,7.5318,7.5318,7.5318,196800.0
2013-01-11 11:25:00,8.0,8.0,7.98,7.98,622400.0,7.5318,7.5318,7.5129,7.5129,622400.0
2013-01-11 11:30:00,7.99,7.99,7.98,7.99,349600.0,7.5224,7.5224,7.5129,7.5224,349600.0
2013-01-11 11:35:00,7.99,7.99,7.99,7.99,124800.0,7.5224,7.5224,7.5224,7.5224,124800.0
2013-01-11 11:40:00,7.99,8.0,7.99,8.0,227200.0,7.5224,7.5318,7.5224,7.5318,227200.0
2013-01-11 11:45:00,7.99,8.0,7.99,8.0,84000.0,7.5224,7.5318,7.5224,7.5318,84000.0
2013-01-11 11:50:00,8.0,8.01,8.0,8.01,400000.0,7.5318,7.5412,7.5318,7.5412,400000.0
2013-01-11 11:55:00,8.01,8.01,8.01,8.01,644000.0,7.5412,7.5412,7.5412,7.5412,644000.0
2013-01-11 12:00:00,8.01,8.01,8.0,8.0,124800.0,7.5412,7.5412,7.5318,7.5318,124800.0
2013-01-11 12:05:00,8.0,8.01,8.0,8.01,431200.0,7.5318,7.5412,7.5318,7.5412,431200.0
2013-01-11 12:10:00,8.01,8.01,8.0,8.0,184000.0,7.5412,7.5412,7.5318,7.5318,184000.0
2013-01-11 12:15:00,8.01,8.01,8.0,8.01,232800.0,7.5412,7.5412,7.5318,7.5412,232800.0
2013-01-11 12:20:00,8.01,8.01,8.0,8.01,196800.0,7.5412,7.5412,7.5318,7.5412,196800.0
2013-01-11 12:25:00,8.01,8.01,8.0,8.0,158400.0,7.5412,7.5412,7.5318,7.5318,158400.0
2013-01-11 12:30:00,8.0,8.0,7.99,8.0,560800.0,7.5318,7.5318,7.5224,7.5318,560800.0
2013-01-11 12:35:00,8.0,8.0,8.0,8.0,218400.0,7.5318,7.5318,7.5318,7.5318,218400.0
2013-01-11 12:40:00,8.0,8.0,8.0,8.0,88000.0,7.5318,7.5318,7.5318,7.5318,88000.0
2013-01-11 12:45:00,8.0,8.0,8.0,8.0,283200.0,7.5318,7.5318,7.5318,7.5318,283200.0
2013-01-11 12:50:00,8.0,8.01,8.0,8.0,403200.0,7.5318,7.5412,7.5318,7.5318,403200.0
2013-01-11 12:55:00,8.0,8.0,8.0,8.0,183200.0,7.5318,7.5318,7.5318,7.5318,183200.0
2013-01-11 13:00:00,8.0,8.0,8.0,8.0,67200.0,7.5318,7.5318,7.5318,7.5318,67200.0
2013-01-11 13:05:00,8.0,8.0,7.99,7.99,216000.0,7.5318,7.5318,7.5224,7.5224,216000.0
2013-01-11 13:10:00,7.99,7.99,7.99,7.99,439200.0,7.5224,7.5224,7.5224,7.5224,439200.0
2013-01-11 13:15:00,7.99,7.99,7.99,7.99,238400.0,7.5224,7.5224,7.5224,7.5224,238400.0
2013-01-11 13:20:00,7.99,7.99,7.99,7.99,108800.0,7.5224,7.5224,7.5224,7.5224,108800.0
2013-01-11 13:25:00,7.99,7.99,7.99,7.99,190400.0,7.5224,7.5224,7.5224,7.5224,190400.0
2013-01-11 13:30:00,7.99,8.0,7.99,8.0,614400.0,7.5224,7.5318,7.5224,7.5318,614400.0
2013-01-11 13:35:00,8.0,8.01,8.0,8.01,538400.0,7.5318,7.5412,7.5318,7.5412,538400.0
2013-01-11 13:40:00,8.01,8.01,7.99,7.99,369600.0,7.5412,7.5412,7.5224,7.5224,369600.0
2013-01-11 13:45:00,7.99,8.0,7.98,7.99,668800.0,7.5224,7.5318,7.5129,7.5224,668800.0
2013-01-11 13:50:00,7.99,7.99,7.99,7.99,232000.0,7.5224,7.5224,7.5224,7.5224,232000.0
2013-01-11 13:55:00,7.99,7.99,7.99,7.99,126400.0,7.5224,7.5224,7.5224,7.5224,126400.0
2013-01-11 14:00:00,7.99,7.99,7.99,7.99,44000.0,7.5224,7.5224,7.5224,7.5224,44000.0
2013-01-11 14:05:00,7.99,8.0,7.99,8.0,292800.0,7.5224,7.5318,7.5224,7.5318,292800.0
2013-01-11 14:10:00,8.0,8.01,8.0,8.01,427200.0,7.5318,7.5412,7.5318,7.5412,427200.0
2013-01-11 14:15:00,8.01,8.01,8.0,8.01,110400.0,7.5412,7.5412,7.5318,7.5412,110400.0
2013-01-11 14:20:00,8.01,8.01,8.0,8.01,57600.0,7.5412,7.5412,7.5318,7.5412,57600.0
2013-01-11 14:25:00,8.01,8.01,8.01,8.01,174400.0,7.5412,7.5412,7.5412,7.5412,174400.0
2013-01-11 14:30:00,8.01,8.01,8.01,8.01,328000.0,7.5412,7.5412,7.5412,7.5412,328000.0
2013-01-11 14:35:00,8.01,8.01,8.01,8.01,111200.0,7.5412,7.5412,7.5412,7.5412,111200.0
2013-01-11 14:40:00,8.01,8.01,8.0,8.0,190400.0,7.5412,7.5412,7.5318,7.5318,190400.0
2013-01-11 14:45:00,8.0,8.01,8.0,8.0,185600.0,7.5318,7.5412,7.5318,7.5318,185600.0
2013-01-11 14:50:00,8.0,8.01,8.0,8.01,172000.0,7.5318,7.5412,7.5318,7.5412,172000.0
2013-01-11 14:55:00,8.01,8.01,8.0,8.01,276800.0,7.5412,7.5412,7.5318,7.5412,276800.0
2013-01-11 15:00:00,8.01,8.01,7.99,8.0,571200.0,7.5412,7.5412,7.5224,7.5318,571200.0
2013-01-11 15:05:00,8.0,8.0,7.99,8.0,219200.0,7.5318,7.5318,7.5224,7.5318,219200.0
2013-01-11 15:10:00,8.0,8.01,8.0,8.0,337600.0,7.5318,7.5412,7.5318,7.5318,337600.0
2013-01-11 15:15:00,8.01,8.01,8.0,8.01,254400.0,7.5412,7.5412,7.5318,7.5412,254400.0
2013-01-11 15:20:00,8.01,8.02,8.01,8.02,960000.0,7.5412,7.5506,7.5412,7.5506,960000.0
2013-01-11 15:25:00,8.02,8.02,8.02,8.02,383200.0,7.5506,7.5506,7.5506,7.5506,383200.0
2013-01-11 15:30:00,8.02,8.02,8.01,8.02,426400.0,7.5506,7.5506,7.5412,7.5506,426400.0
2013-01-11 15:35:00,8.02,8.03,8.01,8.02,556000.0,7.5506,7.56,7.5412,7.5506,556000.0
2013-01-11 15:40:00,8.02,8.02,8.01,8.02,480000.0,7.5506,7.5506,7.5412,7.5506,480000.0
2013-01-11 15:45:00,8.02,8.03,8.02,8.02,1245600.0,7.5506,7.56,7.5506,7.5506,1245600.0
2013-01-11 15:50:00,8.02,8.03,8.02,8.02,758400.0,7.5506,7.56,7.5506,7.5506,758400.0
2013-01-11 15:55:00,8.02,8.03,8.01,8.03,1624800.0,7.5506,7.56,7.5412,7.56,1624800.0
2013-01-14 09:30:00,8.0,8.02,8.0,8.0,750400.0,7.5318,7.5506,7.5318,7.5318,750400.0
2013-01-14 09:35:00,8.01,8.02,8.01,8.01,896800.0,7.5412,7.5506,7.5412,7.5412,896800.0
2013-01-14 09:40:00,8.01,8.02,8.0,8.0,1484000.0,7.5412,7.5506,7.5318,7.5318,1484000.0
2013-01-14 09:45:00,8.0,8.01,8.0,8.0,2440800.0,7.5318,7.5412,7.5318,7.5318,2440800.0
2013-01-14 09:50:00,8.0,8.0,7.97,7.97,1238400.0,7.5318,7.5318,7.5035,7.5035,1238400.0
2013-01-14 09:55:00,7.97,7.98,7.97,7.98,1195200.0,7.5035,7.5129,7.5035,7.5129,1195200.0
2013-01-14 10:00:00,7.98,7.98,7.96,7.98,1216800.0,7.5129,7.5129,7.4941,7.5129,1216800.0
2013-01-14 10:05:00,7.98,7.98,7.97,7.97,575200.0,7.5129,7.5129,7.5035,7.5035,575200.0
2013-01-14 10:10:00,7.97,7.98,7.97,7.97,490400.0,7.5035,7.5129,7.5035,7.5035,490400.0
2013-01-14 10:15:00,7.97,7.98,7.97,7.97,279200.0,7.5035,7.5129,7.5035,7.5035,279200.0
2013-01-14 10:20:00,7.97,7.97,7.96,7.96,908800.0,7.5035,7.5035,7.4941,7.4941,908800.0
2013-01-14 10:25:00,7.96,7.96,7.95,7.96,640000.0,7.4941,7.4941,7.4847,7.4941,640000.0
2013-01-14 10:30:00,7.96,7.98,7.96,7.97,780000.0,7.4941,7.5129,7.4941,7.5035,780000.0
2013-01-14 10:35:00,7.97,7.98,7.97,7.98,318400.0,7.5035,7.5129,7.5035,7.5129,318400.0
2013-01-14 10:40:00,7.98,7.99,7.97,7.99,741600.0,7.5129,7.5224,7.5035,7.5224,741600.0
2013-01-14 10:45:00,7.99,7.99,7.98,7.99,285600.0,7.5224,7.5224,7.5129,7.5224,285600.0
2013-01-14 10:50:00,7.99,7.99,7.98,7.98,354400.0,7.5224,7.5224,7.5129,7.5129,354400.0
2013-01-14 10:55:00,7.98,7.99,7.98,7.99,645600.0,7.5129,7.5224,7.5129,7.5224,645600.0
2013-01-14 11:00:00,7.99,7.99,7.99,7.99,377600.0,7.5224,7.5224,7.5224,7.5224,377600.0
2013-01-14 11:05:00,7.99,7.99,7.99,7.99,215200.0,7.5224,7.5224,7.5224,7.5224,215200.0
2013-01-14 11:10:00,7.99,8.0,7.99,8.0,227200.0,7.5224,7.5318,7.5224,7.5318,227200.0
2013-01-14 11:15:00,7.99,8.0,7.99,7.99,202400.0,7.5224,7.5318,7.5224,7.5224,202400.0
2013-01-14 11:20:00,7.99,7.99,7.99,7.99,228800.0,7.5224,7.5224,7.5224,7.5224,228800.0
2013-01-14 11:25:00,7.99,7.99,7.99,7.99,248800.0,7.5224,7.5224,7.5224,7.5224,248800.0
2013-01-14 11:30:00,7.99,7.99,7.99,7.99,361600.0,7.5224,7.5224,7.5224,7.5224,361600.0
2013-01-14 11:35:00,7.99,7.99,7.98,7.98,246400.0,7.5224,7.5224,7.5129,7.5129,246400.0
2013-01-14 11:40:00,7.98,7.98,7.97,7.98,791200.0,7.5129,7.5129,7.5035,7.5129,791200.0
2013-01-14 11:45:00,7.98,7.99,7.98,7.99,536000.0,7.5129,7.5224,7.5129,7.5224,536000.0
2013-01-14 11:50:00,7.99,8.0,7.99,7.99,133600.0,7.5224,7.5318,7.5224,7.5224,133600.0
2013-01-14 11:55:00,7.99,7.99,7.99,7.99,303200.0,7.5224,7.5224,7.5224,7.5224,303200.0
2013-01-14 12:00:00,7.99,8.0,7.99,7.99,442400.0,7.5224,7.5318,7.5224,7.5224,442400.0
2013-01-14 12:05:00,7.99,7.99,7.99,7.99,143200.0,7.5224,7.5224,7.5224,7.5224,143200.0
2013-01-14 12:10:00,7.99,7.99,7.99,7.99,137600.0,7.5224,7.5224,7.5224,7.5224,137600.0
2013-01-14 12:15:00,7.99,7.99,7.98,7.98,455200.0,7.5224,7.5224,7.5129,7.5129,455200.0
2013-01-14 12:20:00,7.98,7.98,7.97,7.98,645600.0,7.5129,7.5129,7.5035,7.5129,645600.0
2013-01-14 12:25:00,7.98,7.98,7.97,7.97,242400.0,7.5129,7.5129,7.5035,7.5035,242400.0
2013-01-14 12:30:00,7.97,7.98,7.97,7.98,187200.0,7.5035,7.5129,7.5035,7.5129,187200.0
2013-01-14 12:35:00,7.98,7.98,7.98,7.98,124000.0,7.5129,7.5129,7.5129,7.5129,124000.0
2013-01-14 12:40:00,7.98,7.98,7.98,7.98,148000.0,7.5129,7.5129,7.5129,7.5129,148000.0
2013-01-14 12:45:00,7.98,7.99,7.98,7.99,390400.0,7.5129,7.5224,7.5129,7.5224,390400.0
2013-01-14 12:50:00,7.99,7.99,7.98,7.99,220000.0,7.5224,7.5224,7.5129,7.5224,220000.0
2013-01-14 12:55:00,7.99,7.99,7.98,7.98,166400.0,7.5224,7.5224,7.5129,7.5129,166400.0
2013-01-14 13:00:00,7.98,7.98,7.97,7.97,428800.0,7.5129,7.5129,7.5035,7.5035,428800.0
2013-01-14 13:05:00,7.97,7.98,7.97,7.97,191200.0,7.5035,7.5129,7.5035,7.5035,191200.0
2013-01-14 13:10:00,7.97,7.98,7.97,7.98,108000.0,7.5035,7.5129,7.5035,7.5129,108000.0
2013-01-14 13:15:00,7.98,7.99,7.98,7.99,559200.0,7.5129,7.5224,7.5129,7.5224,559200.0
2013-01-14 13:20:00,7.99,8.0,7.99,8.0,229600.0,7.5224,7.5318,7.5224,7.5318,229600.0
2013-01-14 13:25:00,7.99,7.99,7.99,7.99,471200.0,7.5224,7.5224,7.5224,7.5224,471200.0
2013-01-14 13:30:00,7.99,7.99,7.99,7.99,236800.0,7.5224,7.5224,7.5224,7.5224,236800.0
2013-01-14 13:35:00,7.99,7.99,7.99,7.99,167200.0,7.5224,7.5224,7.5224,7.5224,167200.0
2013-01-14 13:40:00,7.99,7.99,7.99,7.99,59200.0,7.5224,7.5224,7.5224,7.5224,59200.0
2013-01-14 13:45:00,7.99,7.99,7.98,7.98,296000.0,7.5224,7.5224,7.5129,7.5129,296000.0
2013-01-14 13:50:00,7.98,7.99,7.98,7.99,92000.0,7.5129,7.5224,7.5129,7.5224,92000.0
2013-01-14 13:55:00,7.98,7.99,7.98,7.98,209600.0,7.5129,7.5224,7.5129,7.5129,209600.0
2013-01-14 14:00:00,7.98,8.01,7.98,8.0,478400.0,7.5129,7.5412,7.5129,7.5318,478400.0
2013-01-14 14:05:00,8.01,8.01,7.99,8.0,572800.0,7.5412,7.5412,7.5224,7.5318,572800.0
2013-01-14 14:10:00,8.0,8.01,8.0,8.0,374400.0,7.5318,7.5412,7.5318,7.5318,374400.0
2013-01-14 14:15:00,8.0,8.0,8.0,8.0,240800.0,7.5318,7.5318,7.5318,7.5318,240800.0
2013-01-14 14:20:00,8.0,8.0,8.0,8.0,242400.0,7.5318,7.5318,7.5318,7.5318,242400.0
2013-01-14 14:25:00,8.0,8.01,8.0,8.01,267200.0,7.5318,7.5412,7.5318,7.5412,267200.0
2013-01-14 14:30:00,8.01,8.02,8.01,8.01,474400.0,7.5412,7.5506,7.5412,7.5412,474400.0
2013-01-14 14:35:00,8.01,8.01,8.0,8.01,161600.0,7.5412,7.5412,7.5318,7.5412,161600.0
2013-01-14 14:40:00,8.01,8.01,8.0,8.01,132800.0,7.5412,7.5412,7.5318,7.5412,132800.0
2013-01-14 14:45:00,8.01,8.01,8.0,8.0,221600.0,7.5412,7.5412,7.5318,7.5318,221600.0
2013-01-14 14:50:00,8.01,8.01,8.0,8.0,134400.0,7.5412,7.5412,7.5318,7.5318,134400.0
2013-01-14 14:55:00,8.0,8.01,8.0,8.01,203200.0,7.5318,7.5412,7.5318,7.5412,203200.0
2013-01-14 15:00:00,8.01,8.01,8.01,8.01,172800.0,7.5412,7.5412,7.5412,7.5412,172800.0
2013-01-14 15:05:00,8.01,8.02,8.01,8.02,559200.0,7.5412,7.5506,7.5412,7.5506,559200.0
2013-01-14 15:10:00,8.02,8.02,8.01,8.01,161600.0,7.5506,7.5506,7.5412,7.5412,161600.0
2013-01-14 15:15:00,8.01,8.02,8.01,8.02,207200.0,7.5412,7.5506,7.5412,7.5506,207200.0
2013-01-14 15:20:00,8.02,8.02,8.01,8.02,235200.0,7.5506,7.5506,7.5412,7.5506,235200.0
2013-01-14 15:25:00,8.02,8.02,8.0,8.01,536000.0,7.5506,7.5506,7.5318,7.5412,536000.0
2013-01-14 15:30:00,8.01,8.01,8.0,8.0,384000.0,7.5412,7.5412,7.5318,7.5318,384000.0
2013-01-14 15:35:00,8.0,8.0,7.99,7.99,710400.0,7.5318,7.5318,7.5224,7.5224,710400.0
2013-01-14 15:40:00,7.99,8.0,7.99,8.0,259200.0,7.5224,7.5318,7.5224,7.5318,259200.0
2013-01-14 15:45:00,8.0,8.0,7.99,8.0,403200.0,7.5318,7.5318,7.5224,7.5318,403200.0
2013-01-14 15:50:00,8.0,8.0,7.98,7.99,494400.0,7.5318,7.5318,7.5129,7.5224,494400.0
2013-01-14 15:55:00,7.99,8.01,7.98,8.01,960000.0,7.5224,7.5412,7.5129,7.5412,960000.0
2013-01-15 09:30:00,7.93,7.94,7.93,7.94,1173600.0,7.4659,7.4753,7.4659,7.4753,1173600.0
2013-01-15 09:35:00,7.94,7.96,7.94,7.95,1253600.0,7.4753,7.4941,7.4753,7.4847,1253600.0
2013-01-15 09:40:00,7.95,7.96,7.93,7.94,958400.0,7.4847,7.4941,7.4659,7.4753,958400.0
2013-01-15 09:45:00,7.94,7.95,7.93,7.94,837600.0,7.4753,7.4847,7.4659,7.4753,837600.0
2013-01-15 09:50:00,7.95,7.96,7.94,7.94,1180800.0,7.4847,7.4941,7.4753,7.4753,1180800.0
2013-01-15 09:55:00,7.94,7.96,7.94,7.95,718400.0,7.4753,7.4941,7.4753,7.4847,718400.0
2013-01-15 10:00:00,7.95,7.96,7.95,7.96,380800.0,7.4847,7.4941,7.4847,7.4941,380800.0
2013-01-15 10:05:00,7.96,7.96,7.95,7.96,629600.0,7.4941,7.4941,7.4847,7.4941,629600.0
2013-01-15 10:10:00,7.96,7.97,7.96,7.97,548800.0,7.4941,7.5035,7.4941,7.5035,548800.0
2013-01-15 10:15:00,7.97,7.97,7.96,7.96,640800.0,7.5035,7.5035,7.4941,7.4941,640800.0
2013-01-15 10:20:00,7.96,7.96,7.95,7.95,703200.0,7.4941,7.4941,7.4847,7.4847,703200.0
2013-01-15 10:25:00,7.96,7.96,7.95,7.95,710400.0,7.4941,7.4941,7.4847,7.4847,710400.0
2013-01-15 10:30:00,7.95,7.95,7.95,7.95,271200.0,7.4847,7.4847,7.4847,7.4847,271200.0
2013-01-15 10:35:00,7.95,7.96,7.95,7.96,286400.0,7.4847,7.4941,7.4847,7.4941,286400.0
2013-01-15 10:40:00,7.96,7.96,7.95,7.96,193600.0,7.4941,7.4941,7.4847,7.4941,193600.0
2013-01-15 10:45:00,7.96,7.97,7.96,7.96,180000.0,7.4941,7.5035,7.4941,7.4941,180000.0
2013-01-15 10:50:00,7.96,7.97,7.96,7.96,196000.0,7.4941,7.5035,7.4941,7.4941,196000.0
2013-01-15 10:55:00,7.97,7.98,7.96,7.97,638400.0,7.5035,7.5129,7.4941,7.5035,638400.0
2013-01-15 11:00:00,7.97,7.98,7.97,7.98,177600.0,7.5035,7.5129,7.5035,7.5129,177600.0
2013-01-15 11:05:00,7.98,7.98,7.97,7.97,411200.0,7.5129,7.5129,7.5035,7.5035,411200.0
2013-01-15 11:10:00,7.97,7.97,7.96,7.97,256000.0,7.5035,7.5035,7.4941,7.5035,256000.0
2013-01-15 11:15:00,7.97,7.97,7.96,7.96,300800.0,7.5035,7.5035,7.4941,7.4941,300800.0
2013-01-15 11:20:00,7.96,7.97,7.96,7.97,168800.0,7.4941,7.5035,7.4941,7.5035,168800.0
2013-01-15 11:25:00,7.97,7.97,7.97,7.97,171200.0,7.5035,7.5035,7.5035,7.5035,171200.0
2013-01-15 11:30:00,7.97,7.98,7.97,7.98,152800.0,7.5035,7.5129,7.5035,7.5129,152800.0
2013-01-15 11:35:00,7.98,7.98,7.97,7.98,385600.0,7.5129,7.5129,7.5035,7.5129,385600.0
2013-01-15 11:40:00,7.98,7.98,7.97,7.98,230400.0,7.5129,7.5129,7.5035,7.5129,230400.0
2013-01-15 11:45:00,7.98,7.99,7.97,7.98,443200.0,7.5129,7.5224,7.5035,7.5129,443200.0
2013-01-15 11:50:00,7.99,7.99,7.98,7.98,147200.0,7.5224,7.5224,7.5129,7.5129,147200.0
2013-01-15 11:55:00,7.98,7.98,7.97,7.98,220800.0,7.5129,7.5129,7.5035,7.5129,220800.0
2013-01-15 12:00:00,7.98,7.98,7.98,7.98,229600.0,7.5129,7.5129,7.5129,7.5129,229600.0
2013-01-15 12:05:00,7.98,7.98,7.98,7.98,353600.0,7.5129,7.5129,7.5129,7.5129,353600.0
2013-01-15 12:10:00,7.98,7.98,7.98,7.98,60800.0,7.5129,7.5129,7.5129,7.5129,60800.0
2013-01-15 12:15:00,7.98,7.99,7.98,7.99,534400.0,7.5129,7.5224,7.5129,7.5224,534400.0
2013-01-15 12:20:00,7.99,7.99,7.98,7.99,184800.0,7.5224,7.5224,7.5129,7.5224,184800.0
2013-01-15 12:25:00,7.99,7.99,7.99,7.99,91200.0,7.5224,7.5224,7.5224,7.5224,91200.0
2013-01-15 12:30:00,7.99,8.0,7.99,8.0,398400.0,7.5224,7.5318,7.5224,7.5318,398400.0
2013-01-15 12:35:00,8.0,8.0,8.0,8.0,204800.0,7.5318,7.5318,7.5318,7.5318,204800.0
2013-01-15 12:40:00,8.0,8.01,8.0,8.01,569600.0,7.5318,7.5412,7.5318,7.5412,569600.0
2013-01-15 12:45:00,8.0,8.0,8.0,8.0,285600.0,7.5318,7.5318,7.5318,7.5318,285600.0
2013-01-15 12:50:00,8.0,8.0,8.0,8.0,116000.0,7.5318,7.5318,7.5318,7.5318,116000.0
2013-01-15 12:55:00,8.0,8.0,7.99,7.99,169600.0,7.5318,7.5318,7.5224,7.5224,169600.0
2013-01-15 13:00:00,7.99,8.0,7.99,7.99,140800.0,7.5224,7.5318,7.5224,7.5224,140800.0
2013-01-15 13:05:00,7.99,8.0,7.99,7.99,285600.0,7.5224,7.5318,7.5224,7.5224,285600.0
2013-01-15 13:10:00,8.0,8.0,7.99,8.0,104000.0,7.5318,7.5318,7.5224,7.5318,104000.0
2013-01-15 13:15:00,8.0,8.0,8.0,8.0,748000.0,7.5318,7.5318,7.5318,7.5318,748000.0
2013-01-15 13:20:00,8.0,8.0,7.99,8.0,104800.0,7.5318,7.5318,7.5224,7.5318,104800.0
2013-01-15 13:25:00,8.0,8.0,8.0,8.0,537600.0,7.5318,7.5318,7.5318,7.5318,537600.0
2013-01-15 13:30:00,8.0,8.0,7.99,7.99,386400.0,7.5318,7.5318,7.5224,7.5224,386400.0
2013-01-15 13:35:00,7.99,8.0,7.99,8.0,185600.0,7.5224,7.5318,7.5224,7.5318,185600.0
2013-01-15 13:40:00,8.0,8.0,7.99,8.0,111200.0,7.5318,7.5318,7.5224,7.5318,111200.0
2013-01-15 13:45:00,8.0,8.0,7.99,7.99,122400.0,7.5318,7.5318,7.5224,7.5224,122400.0
2013-01-15 13:50:00,7.99,8.0,7.98,7.98,444800.0,7.5224,7.5318,7.5129,7.5129,444800.0
2013-01-15 13:55:00,7.98,7.98,7.97,7.98,740800.0,7.5129,7.5129,7.5035,7.5129,740800.0
2013-01-15 14:00:00,7.98,7.98,7.97,7.98,329600.0,7.5129,7.5129,7.5035,7.5129,329600.0
2013-01-15 14:05:00,7.98,7.98,7.98,7.98,148000.0,7.5129,7.5129,7.5129,7.5129,148000.0
2013-01-15 14:10:00,7.98,7.99,7.97,7.98,246400.0,7.5129,7.5224,7.5035,7.5129,246400.0
2013-01-15 14:15:00,7.98,7.98,7.98,7.98,201600.0,7.5129,7.5129,7.5129,7.5129,201600.0
2013-01-15 14:20:00,7.98,7.98,7.97,7.98,306400.0,7.5129,7.5129,7.5035,7.5129,306400.0
2013-01-15 14:25:00,7.98,7.98,7.97,7.98,213600.0,7.5129,7.5129,7.5035,7.5129,213600.0
2013-01-15 14:30:00,7.98,7.98,7.98,7.98,146400.0,7.5129,7.5129,7.5129,7.5129,146400.0
2013-01-15 14:35:00,7.98,7.98,7.98,7.98,168000.0,7.5129,7.5129,7.5129,7.5129,168000.0
2013-01-15 14:40:00,7.98,8.0,7.98,8.0,644800.0,7.5129,7.5318,7.5129,7.5318,644800.0
2013-01-15 14:45:00,8.0,8.0,7.99,8.0,370400.0,7.5318,7.5318,7.5224,7.5318,370400.0
2013-01-15 14:50:00,8.0,8.01,8.0,8.0,562400.0,7.5318,7.5412,7.5318,7.5318,562400.0
2013-01-15 14:55:00,8.0,8.01,8.0,8.01,115200.0,7.5318,7.5412,7.5318,7.5412,115200.0
2013-01-15 15:00:00,8.01,8.02,8.01,8.01,772800.0,7.5412,7.5506,7.5412,7.5412,772800.0
2013-01-15 15:05:00,8.01,8.01,8.01,8.01,306400.0,7.5412,7.5412,7.5412,7.5412,306400.0
2013-01-15 15:10:00,8.01,8.02,8.01,8.02,114400.0,7.5412,7.5506,7.5412,7.5506,114400.0
2013-01-15 15:15:00,8.02,8.02,8.01,8.02,471200.0,7.5506,7.5506,7.5412,7.5506,471200.0
2013-01-15 15:20:00,8.02,8.03,8.02,8.02,558400.0,7.5506,7.56,7.5506,7.5506,558400.0
2013-01-15 15:25:00,8.02,8.03,8.02,8.02,468800.0,7.5506,7.56,7.5506,7.5506,468800.0
2013-01-15 15:30:00,8.02,8.02,8.02,8.02,357600.0,7.5506,7.5506,7.5506,7.5506,357600.0
2013-01-15 15:35:00,8.02,8.03,8.02,8.02,392800.0,7.5506,7.56,7.5506,7.5506,392800.0
2013-01-15 15:40:00,8.02,8.04,8.02,8.04,805600.0,7.5506,7.5694,7.5506,7.5694,805600.0
2013-01-15 15:45:00,8.04,8.04,8.02,8.02,708800.0,7.5694,7.5694,7.5506,7.5506,708800.0
2013-01-15 15:50:00,8.02,8.02,8.01,8.02,784800.0,7.5506,7.5506,7.5412,7.5506,784800.0
2013-01-15 15:55:00,8.02,8.03,8.02,8.02,1009600.0,7.5506,7.56,7.5506,7.5506,1009600.0
2013-01-16 09:30:00,7.99,8.0,7.98,7.98,522400.0,7.5224,7.5318,7.5129,7.5129,522400.0
2013-01-16 09:35:00,7.98,7.99,7.97,7.98,1666400.0,7.5129,7.5224,7.5035,7.5129,1666400.0
2013-01-16 09:40:00,7.98,7.99,7.97,7.98,855200.0,7.5129,7.5224,7.5035,7.5129,855200.0
2013-01-16 09:45:00,7.98,7.99,7.98,7.99,748800.0,7.5129,7.5224,7.5129,7.5224,748800.0
2013-01-16 09:50:00,7.99,8.0,7.99,7.99,525600.0,7.5224,7.5318,7.5224,7.5224,525600.0
2013-01-16 09:55:00,7.99,8.0,7.98,7.99,426400.0,7.5224,7.5318,7.5129,7.5224,426400.0
2013-01-16 10:00:00,7.99,8.01,7.99,8.0,1024800.0,7.5224,7.5412,7.5224,7.5318,1024800.0
2013-01-16 10:05:00,8.0,8.01,8.0,8.0,740800.0,7.5318,7.5412,7.5318,7.5318,740800.0
2013-01-16 10:10:00,8.0,8.01,8.0,8.0,323200.0,7.5318,7.5412,7.5318,7.5318,323200.0
2013-01-16 10:15:00,8.0,8.01,8.0,8.0,476000.0,7.5318,7.5412,7.5318,7.5318,476000.0
2013-01-16 10:20:00,8.01,8.01,8.0,8.01,490400.0,7.5412,7.5412,7.5318,7.5412,490400.0
2013-01-16 10:25:00,8.01,8.02,8.01,8.01,349600.0,7.5412,7.5506,7.5412,7.5412,349600.0
2013-01-16 10:30:00,8.01,8.01,8.01,8.01,418400.0,7.5412,7.5412,7.5412,7.5412,418400.0
2013-01-16 10:35:00,8.01,8.01,8.0,8.01,275200.0,7.5412,7.5412,7.5318,7.5412,275200.0
2013-01-16 10:40:00,8.01,8.01,8.01,8.01,176800.0,7.5412,7.5412,7.5412,7.5412,176800.0
2013-01-16 10:45:00,8.01,8.01,8.0,8.01,161600.0,7.5412,7.5412,7.5318,7.5412,161600.0
2013-01-16 10:50:00,8.01,8.01,8.0,8.01,271200.0,7.5412,7.5412,7.5318,7.5412,271200.0
2013-01-16 10:55:00,8.01,8.01,8.0,8.0,261600.0,7.5412,7.5412,7.5318,7.5318,261600.0
2013-01-16 11:00:00,8.0,8.0,8.0,8.0,808800.0,7.5318,7.5318,7.5318,7.5318,808800.0
2013-01-16 11:05:00,8.0,8.01,8.0,8.01,257600.0,7.5318,7.5412,7.5318,7.5412,257600.0
2013-01-16 11:10:00,8.01,8.02,8.01,8.01,846400.0,7.5412,7.5506,7.5412,7.5412,846400.0
2013-01-16 11:15:00,8.02,8.03,8.02,8.02,375200.0,7.5506,7.56,7.5506,7.5506,375200.0
2013-01-16 11:20:00,8.02,8.03,8.02,8.03,522400.0,7.5506,7.56,7.5506,7.56,522400.0
2013-01-16 11:25:00,8.03,8.03,8.03,8.03,254400.0,7.56,7.56,7.56,7.56,254400.0
2013-01-16 11:30:00,8.03,8.03,8.03,8.03,280800.0,7.56,7.56,7.56,7.56,280800.0
2013-01-16 11:35:00,8.03,8.03,8.02,8.02,269600.0,7.56,7.56,7.5506,7.5506,269600.0
2013-01-16 11:40:00,8.02,8.03,8.02,8.03,198400.0,7.5506,7.56,7.5506,7.56,198400.0
2013-01-16 11:45:00,8.03,8.03,8.03,8.03,103200.0,7.56,7.56,7.56,7.56,103200.0
2013-01-16 11:50:00,8.03,8.03,8.02,8.02,280800.0,7.56,7.56,7.5506,7.5506,280800.0
2013-01-16 11:55:00,8.02,8.03,8.02,8.02,312800.0,7.5506,7.56,7.5506,7.5506,312800.0
2013-01-16 12:00:00,8.02,8.02,8.02,8.02,152000.0,7.5506,7.5506,7.5506,7.5506,152000.0
2013-01-16 12:05:00,8.02,8.03,8.02,8.02,387200.0,7.5506,7.56,7.5506,7.5506,387200.0
2013-01-16 12:10:00,8.02,8.02,8.02,8.02,180000.0,7.5506,7.5506,7.5506,7.5506,180000.0
2013-01-16 12:15:00,8.02,8.02,8.02,8.02,123200.0,7.5506,7.5506,7.5506,7.5506,123200.0
2013-01-16 12:20:00,8.02,8.02,8.02,8.02,64800.0,7.5506,7.5506,7.5506,7.5506,64800.0
2013-01-16 12:25:00,8.02,8.02,8.02,8.02,38400.0,7.5506,7.5506,7.5506,7.5506,38400.0
2013-01-16 12:30:00,8.02,8.02,8.01,8.01,256000.0,7.5506,7.5506,7.5412,7.5412,256000.0
2013-01-16 12:35:00,8.01,8.02,8.01,8.02,300000.0,7.5412,7.5506,7.5412,7.5506,300000.0
2013-01-16 12:40:00,8.02,8.02,8.0,8.0,303200.0,7.5506,7.5506,7.5318,7.5318,303200.0
2013-01-16 12:45:00,8.0,8.01,8.0,8.01,166400.0,7.5318,7.5412,7.5318,7.5412,166400.0
2013-01-16 12:50:00,8.01,8.01,8.01,8.01,331200.0,7.5412,7.5412,7.5412,7.5412,331200.0
2013-01-16 12:55:00,8.01,8.01,8.01,8.01,155200.0,7.5412,7.5412,7.5412,7.5412,155200.0
2013-01-16 13:00:00,8.01,8.01,8.0,8.01,176000.0,7.5412,7.5412,7.5318,7.5412,176000.0
2013-01-16 13:05:00,8.01,8.02,8.01,8.02,269600.0,7.5412,7.5506,7.5412,7.5506,269600.0
2013-01-16 13:10:00,8.02,8.02,8.02,8.02,151200.0,7.5506,7.5506,7.5506,7.5506,151200.0
2013-01-16 13:15:00,8.02,8.02,8.02,8.02,180000.0,7.5506,7.5506,7.5506,7.5506,180000.0
2013-01-16 13:20:00,8.02,8.02,8.02,8.02,381600.0,7.5506,7.5506,7.5506,7.5506,381600.0
2013-01-16 13:25:00,8.02,8.02,8.02,8.02,83200.0,7.5506,7.5506,7.5506,7.5506,83200.0
2013-01-16 13:30:00,8.02,8.03,8.02,8.03,616800.0,7.5506,7.56,7.5506,7.56,616800.0
2013-01-16 13:35:00,8.03,8.03,8.03,8.03,404000.0,7.56,7.56,7.56,7.56,404000.0
2013-01-16 13:40:00,8.03,8.04,8.03,8.03,466400.0,7.56,7.5694,7.56,7.56,466400.0
2013-01-16 13:45:00,8.03,8.04,8.03,8.04,229600.0,7.56,7.5694,7.56,7.5694,229600.0
2013-01-16 13:50:00,8.03,8.04,8.03,8.03,116800.0,7.56,7.5694,7.56,7.56,116800.0
2013-01-16 13:55:00,8.03,8.04,8.03,8.03,76000.0,7.56,7.5694,7.56,7.56,76000.0
2013-01-16 14:00:00,8.03,8.04,8.03,8.04,220800.0,7.56,7.5694,7.56,7.5694,220800.0
2013-01-16 14:05:00,8.04,8.04,8.02,8.02,561600.0,7.5694,7.5694,7.5506,7.5506,561600.0
2013-01-16 14:10:00,8.03,8.03,8.02,8.03,261600.0,7.56,7.56,7.5506,7.56,261600.0
2013-01-16 14:15:00,8.03,8.03,8.03,8.03,162400.0,7.56,7.56,7.56,7.56,162400.0
2013-01-16 14:20:00,8.03,8.04,8.03,8.04,202400.0,7.56,7.5694,7.56,7.5694,202400.0
2013-01-16 14:25:00,8.04,8.04,8.03,8.04,182400.0,7.5694,7.5694,7.56,7.5694,182400.0
2013-01-16 14:30:00,8.04,8.05,8.04,8.04,776000.0,7.5694,7.5788,7.5694,7.5694,776000.0
2013-01-16 14:35:00,8.04,8.04,8.04,8.04,434400.0,7.5694,7.5694,7.5694,7.5694,434400.0
2013-01-16 14:40:00,8.04,8.04,8.03,8.04,163200.0,7.5694,7.5694,7.56,7.5694,163200.0
2013-01-16 14:45:00,8.04,8.04,8.03,8.04,176000.0,7.5694,7.5694,7.56,7.5694,176000.0
2013-01-16 14:50:00,8.04,8.04,8.04,8.04,123200.0,7.5694,7.5694,7.5694,7.5694,123200.0
2013-01-16 14:55:00,8.04,8.04,8.04,8.04,254400.0,7.5694,7.5694,7.5694,7.5694,254400.0
2013-01-16 15:00:00,8.04,8.04,8.03,8.04,265600.0,7.5694,7.5694,7.56,7.5694,265600.0
2013-01-16 15:05:00,8.04,8.04,8.04,8.04,476000.0,7.5694,7.5694,7.5694,7.5694,476000.0
2013-01-16 15:10:00,8.04,8.04,8.04,8.04,119200.0,7.5694,7.5694,7.5694,7.5694,119200.0
2013-01-16 15:15:00,8.04,8.04,8.04,8.04,78400.0,7.5694,7.5694,7.5694,7.5694,78400.0
2013-01-16 15:20:00,8.04,8.04,8.03,8.03,625600.0,7.5694,7.5694,7.56,7.56,625600.0
2013-01-16 15:25:00,8.03,8.03,8.02,8.02,956800.0,7.56,7.56,7.5506,7.5506,956800.0
2013-01-16 15:30:00,8.02,8.03,8.02,8.03,792000.0,7.5506,7.56,7.5506,7.56,792000.0
2013-01-16 15:35:00,8.03,8.03,8.03,8.03,234400.0,7.56,7.56,7.56,7.56,234400.0
2013-01-16 15:40:00,8.03,8.03,8.02,8.03,425600.0,7.56,7.56,7.5506,7.56,425600.0
2013-01-16 15:45:00,8.03,8.03,8.02,8.03,324000.0,7.56,7.56,7.5506,7.56,324000.0
2013-01-16 15:50:00,8.03,8.03,8.02,8.02,516000.0,7.56,7.56,7.5506,7.5506,516000.0
2013-01-16 15:55:00,8.02,8.03,8.02,8.02,2184800.0,7.5506,7.56,7.5506,7.5506,2184800.0
2013-01-17 09:30:00,8.09,8.09,8.08,8.09,930400.0,7.6165,7.6165,7.6071,7.6165,930400.0
2013-01-17 09:35:00,8.09,8.09,8.07,8.08,2421600.0,7.6165,7.6165,7.5977,7.6071,2421600.0
2013-01-17 09:40:00,8.08,8.08,8.06,8.07,884800.0,7.6071,7.6071,7.5883,7.5977,884800.0
2013-01-17 09:45:00,8.07,8.07,8.06,8.06,900000.0,7.5977,7.5977,7.5883,7.5883,900000.0
2013-01-17 09:50:00,8.06,8.07,8.06,8.07,767200.0,7.5883,7.5977,7.5883,7.5977,767200.0
2013-01-17 09:55:00,8.07,8.09,8.07,8.08,1455200.0,7.5977,7.6165,7.5977,7.6071,1455200.0
2013-01-17 10:00:00,8.08,8.08,8.06,8.07,2732000.0,7.6071,7.6071,7.5883,7.5977,2732000.0
2013-01-17 10:05:00,8.07,8.09,8.06,8.08,2224000.0,7.5977,7.6165,7.5883,7.6071,2224000.0
2013-01-17 10:10:00,8.08,8.1,8.08,8.09,2439200.0,7.6071,7.6259,7.6071,7.6165,2439200.0
2013-01-17 10:15:00,8.09,8.11,8.09,8.1,2666400.0,7.6165,7.6353,7.6165,7.6259,2666400.0
2013-01-17 10:20:00,8.1,8.11,8.1,8.1,1888800.0,7.6259,7.6353,7.6259,7.6259,1888800.0
2013-01-17 10:25:00,8.1,8.11,8.1,8.11,728000.0,7.6259,7.6353,7.6259,7.6353,728000.0
2013-01-17 10:30:00,8.1,8.1,8.1,8.1,424800.0,7.6259,7.6259,7.6259,7.6259,424800.0
2013-01-17 10:35:00,8.1,8.1,8.1,8.1,169600.0,7.6259,7.6259,7.6259,7.6259,169600.0
2013-01-17 10:40:00,8.1,8.1,8.09,8.09,842400.0,7.6259,7.6259,7.6165,7.6165,842400.0
2013-01-17 10:45:00,8.09,8.09,8.09,8.09,316800.0,7.6165,7.6165,7.6165,7.6165,316800.0
2013-01-17 10:50:00,8.09,8.1,8.09,8.09,854400.0,7.6165,7.6259,7.6165,7.6165,854400.0
2013-01-17 10:55:00,8.09,8.09,8.08,8.09,763200.0,7.6165,7.6165,7.6071,7.6165,763200.0
2013-01-17 11:00:00,8.09,8.09,8.08,8.09,316800.0,7.6165,7.6165,7.6071,7.6165,316800.0
2013-01-17 11:05:00,8.09,8.09,8.09,8.09,704800.0,7.6165,7.6165,7.6165,7.6165,704800.0
2013-01-17 11:10:00,8.09,8.09,8.09,8.09,400800.0,7.6165,7.6165,7.6165,7.6165,400800.0
2013-01-17 11:15:00,8.09,8.09,8.09,8.09,136000.0,7.6165,7.6165,7.6165,7.6165,136000.0
2013-01-17 11:20:00,8.09,8.1,8.09,8.09,449600.0,7.6165,7.6259,7.6165,7.6165,449600.0
2013-01-17 11:25:00,8.09,8.1,8.09,8.1,459200.0,7.6165,7.6259,7.6165,7.6259,459200.0
2013-01-17 11:30:00,8.1,8.11,8.1,8.11,500800.0,7.6259,7.6353,7.6259,7.6353,500800.0
2013-01-17 11:35:00,8.11,8.12,8.11,8.11,1445600.0,7.6353,7.6447,7.6353,7.6353,1445600.0
2013-01-17 11:40:00,8.11,8.11,8.11,8.11,389600.0,7.6353,7.6353,7.6353,7.6353,389600.0
2013-01-17 11:45:00,8.11,8.11,8.11,8.11,196000.0,7.6353,7.6353,7.6353,7.6353,196000.0
2013-01-17 11:50:00,8.11,8.12,8.11,8.11,536000.0,7.6353,7.6447,7.6353,7.6353,536000.0
2013-01-17 11:55:00,8.1,8.11,8.1,8.1,438400.0,7.6259,7.6353,7.6259,7.6259,438400.0
2013-01-17 12:00:00,8.1,8.11,8.1,8.11,760000.0,7.6259,7.6353,7.6259,7.6353,760000.0
2013-01-17 12:05:00,8.11,8.11,8.11,8.11,217600.0,7.6353,7.6353,7.6353,7.6353,217600.0
2013-01-17 12:10:00,8.11,8.11,8.1,8.11,396000.0,7.6353,7.6353,7.6259,7.6353,396000.0
2013-01-17 12:15:00,8.11,8.12,8.11,8.12,448000.0,7.6353,7.6447,7.6353,7.6447,448000.0
2013-01-17 12:20:00,8.12,8.13,8.12,8.12,796000.0,7.6447,7.6542,7.6447,7.6447,796000.0
2013-01-17 12:25:00,8.12,8.13,8.12,8.13,1055200.0,7.6447,7.6542,7.6447,7.6542,1055200.0
2013-01-17 12:30:00,8.13,8.13,8.13,8.13,287200.0,7.6542,7.6542,7.6542,7.6542,287200.0
2013-01-17 12:35:00,8.13,8.14,8.13,8.13,804000.0,7.6542,7.6636,7.6542,7.6542,804000.0
2013-01-17 12:40:00,8.13,8.13,8.13,8.13,270400.0,7.6542,7.6542,7.6542,7.6542,270400.0
2013-01-17 12:45:00,8.13,8.13,8.13,8.13,258400.0,7.6542,7.6542,7.6542,7.6542,258400.0
2013-01-17 12:50:00,8.13,8.13,8.13,8.13,237600.0,7.6542,7.6542,7.6542,7.6542,237600.0
2013-01-17 12:55:00,8.13,8.13,8.12,8.13,476000.0,7.6542,7.6542,7.6447,7.6542,476000.0
2013-01-17 13:00:00,8.13,8.13,8.13,8.13,126400.0,7.6542,7.6542,7.6542,7.6542,126400.0
2013-01-17 13:05:00,8.13,8.13,8.12,8.12,280800.0,7.6542,7.6542,7.6447,7.6447,280800.0
2013-01-17 13:10:00,8.12,8.13,8.12,8.13,324800.0,7.6447,7.6542,7.6447,7.6542,324800.0
2013-01-17 13:15:00,8.13,8.13,8.12,8.13,457600.0,7.6542,7.6542,7.6447,7.6542,457600.0
2013-01-17 13:20:00,8.13,8.13,8.12,8.13,139200.0,7.6542,7.6542,7.6447,7.6542,139200.0
2013-01-17 13:25:00,8.13,8.13,8.12,8.13,703200.0,7.6542,7.6542,7.6447,7.6542,703200.0
2013-01-17 13:30:00,8.13,8.13,8.12,8.13,212000.0,7.6542,7.6542,7.6447,7.6542,212000.0
2013-01-17 13:35:00,8.13,8.13,8.12,8.13,768800.0,7.6542,7.6542,7.6447,7.6542,768800.0
2013-01-17 13:40:00,8.13,8.14,8.13,8.13,952800.0,7.6542,7.6636,7.6542,7.6542,952800.0
2013-01-17 13:45:00,8.13,8.14,8.13,8.13,236800.0,7.6542,7.6636,7.6542,7.6542,236800.0
2013-01-17 13:50:00,8.13,8.15,8.13,8.15,826400.0,7.6542,7.673,7.6542,7.673,826400.0
2013-01-17 13:55:00,8.14,8.15,8.14,8.15,858400.0,7.6636,7.673,7.6636,7.673,858400.0
2013-01-17 14:00:00,8.15,8.16,8.15,8.15,1554400.0,7.673,7.6824,7.673,7.673,1554400.0
2013-01-17 14:05:00,8.15,8.16,8.15,8.15,334400.0,7.673,7.6824,7.673,7.673,334400.0
2013-01-17 14:10:00,8.15,8.16,8.15,8.16,440000.0,7.673,7.6824,7.673,7.6824,440000.0
2013-01-17 14:15:00,8.16,8.16,8.15,8.16,510400.0,7.6824,7.6824,7.673,7.6824,510400.0
2013-01-17 14:20:00,8.16,8.17,8.16,8.17,948000.0,7.6824,7.6918,7.6824,7.6918,948000.0
2013-01-17 14:25:00,8.17,8.17,8.15,8.16,368800.0,7.6918,7.6918,7.673,7.6824,368800.0
2013-01-17 14:30:00,8.15,8.16,8.15,8.15,499200.0,7.673,7.6824,7.673,7.673,499200.0
2013-01-17 14:35:00,8.15,8.16,8.15,8.16,170400.0,7.673,7.6824,7.673,7.6824,170400.0
2013-01-17 14:40:00,8.16,8.17,8.16,8.16,481600.0,7.6824,7.6918,7.6824,7.6824,481600.0
2013-01-17 14:45:00,8.16,8.16,8.15,8.15,467200.0,7.6824,7.6824,7.673,7.673,467200.0
2013-01-17 14:50:00,8.15,8.16,8.15,8.15,564000.0,7.673,7.6824,7.673,7.673,564000.0
2013-01-17 14:55:00,8.15,8.15,8.14,8.15,902400.0,7.673,7.673,7.6636,7.673,902400.0
2013-01-17 15:00:00,8.15,8.15,8.15,8.15,396000.0,7.673,7.673,7.673,7.673,396000.0
2013-01-17 15:05:00,8.15,8.15,8.15,8.15,416000.0,7.673,7.673,7.673,7.673,416000.0
2013-01-17 15:10:00,8.15,8.15,8.15,8.15,215200.0,7.673,7.673,7.673,7.673,215200.0
2013-01-17 15:15:00,8.15,8.15,8.15,8.15,327200.0,7.673,7.673,7.673,7.673,327200.0
2013-01-17 15:20:00,8.15,8.15,8.14,8.14,1281600.0,7.673,7.673,7.6636,7.6636,1281600.0
2013-01-17 15:25:00,8.14,8.14,8.13,8.14,606400.0,7.6636,7.6636,7.6542,7.6636,606400.0
2013-01-17 15:30:00,8.15,8.15,8.14,8.15,496000.0,7.673,7.673,7.6636,7.673,496000.0
2013-01-17 15:35:00,8.15,8.15,8.14,8.14,745600.0,7.673,7.673,7.6636,7.6636,745600.0
2013-01-17 15:40:00,8.14,8.15,8.14,8.15,796800.0,7.6636,7.673,7.6636,7.673,796800.0
2013-01-17 15:45:00,8.15,8.15,8.14,8.14,676800.0,7.673,7.673,7.6636,7.6636,676800.0
2013-01-17 15:50:00,8.14,8.14,8.13,8.13,1212800.0,7.6636,7.6636,7.6542,7.6542,1212800.0
2013-01-17 15:55:00,8.13,8.14,8.12,8.12,1594400.0,7.6542,7.6636,7.6447,7.6447,1594400.0
2013-01-18 09:30:00,8.12,8.13,8.12,8.13,801600.0,7.6447,7.6542,7.6447,7.6542,801600.0
2013-01-18 09:35:00,8.13,8.13,8.09,8.1,2800800.0,7.6542,7.6542,7.6165,7.6259,2800800.0
2013-01-18 09:40:00,8.1,8.11,8.09,8.1,891200.0,7.6259,7.6353,7.6165,7.6259,891200.0
2013-01-18 09:45:00,8.1,8.12,8.1,8.11,810400.0,7.6259,7.6447,7.6259,7.6353,810400.0
2013-01-18 09:50:00,8.11,8.12,8.1,8.1,783200.0,7.6353,7.6447,7.6259,7.6259,783200.0
2013-01-18 09:55:00,8.1,8.11,8.09,8.11,1344800.0,7.6259,7.6353,7.6165,7.6353,1344800.0
2013-01-18 10:00:00,8.11,8.11,8.1,8.1,636000.0,7.6353,7.6353,7.6259,7.6259,636000.0
2013-01-18 10:05:00,8.1,8.11,8.1,8.11,489600.0,7.6259,7.6353,7.6259,7.6353,489600.0
2013-01-18 10:10:00,8.11,8.11,8.1,8.11,576000.0,7.6353,7.6353,7.6259,7.6353,576000.0
2013-01-18 10:15:00,8.11,8.12,8.11,8.11,409600.0,7.6353,7.6447,7.6353,7.6353,409600.0
2013-01-18 10:20:00,8.11,8.11,8.11,8.11,498400.0,7.6353,7.6353,7.6353,7.6353,498400.0
2013-01-18 10:25:00,8.11,8.11,8.1,8.1,682400.0,7.6353,7.6353,7.6259,7.6259,682400.0
2013-01-18 10:30:00,8.1,8.1,8.09,8.1,694400.0,7.6259,7.6259,7.6165,7.6259,694400.0
2013-01-18 10:35:00,8.1,8.1,8.1,8.1,246400.0,7.6259,7.6259,7.6259,7.6259,246400.0
2013-01-18 10:40:00,8.1,8.1,8.09,8.09,663200.0,7.6259,7.6259,7.6165,7.6165,663200.0
2013-01-18 10:45:00,8.09,8.1,8.09,8.1,422400.0,7.6165,7.6259,7.6165,7.6259,422400.0
2013-01-18 10:50:00,8.1,8.1,8.09,8.09,523200.0,7.6259,7.6259,7.6165,7.6165,523200.0
2013-01-18 10:55:00,8.09,8.09,8.09,8.09,198400.0,7.6165,7.6165,7.6165,7.6165,198400.0
2013-01-18 11:00:00,8.09,8.09,8.08,8.08,940800.0,7.6165,7.6165,7.6071,7.6071,940800.0
2013-01-18 11:05:00,8.08,8.08,8.08,8.08,455200.0,7.6071,7.6071,7.6071,7.6071,455200.0
2013-01-18 11:10:00,8.08,8.08,8.07,8.07,541600.0,7.6071,7.6071,7.5977,7.5977,541600.0
2013-01-18 11:15:00,8.07,8.09,8.07,8.09,1671200.0,7.5977,7.6165,7.5977,7.6165,1671200.0
2013-01-18 11:20:00,8.09,8.1,8.09,8.1,1019200.0,7.6165,7.6259,7.6165,7.6259,1019200.0
2013-01-18 11:25:00,8.1,8.1,8.09,8.09,576800.0,7.6259,7.6259,7.6165,7.6165,576800.0
2013-01-18 11:30:00,8.09,8.1,8.08,8.09,692800.0,7.6165,7.6259,7.6071,7.6165,692800.0
2013-01-18 11:35:00,8.09,8.09,8.08,8.09,408800.0,7.6165,7.6165,7.6071,7.6165,408800.0
2013-01-18 11:40:00,8.09,8.09,8.08,8.08,784000.0,7.6165,7.6165,7.6071,7.6071,784000.0
2013-01-18 11:45:00,8.08,8.08,8.06,8.07,892000.0,7.6071,7.6071,7.5883,7.5977,892000.0
2013-01-18 11:50:00,8.07,8.08,8.07,8.07,886400.0,7.5977,7.6071,7.5977,7.5977,886400.0
2013-01-18 11:55:00,8.07,8.08,8.07,8.07,537600.0,7.5977,7.6071,7.5977,7.5977,537600.0
2013-01-18 12:00:00,8.08,8.08,8.07,8.08,822400.0,7.6071,7.6071,7.5977,7.6071,822400.0
2013-01-18 12:05:00,8.08,8.08,8.08,8.08,205600.0,7.6071,7.6071,7.6071,7.6071,205600.0
2013-01-18 12:10:00,8.08,8.08,8.08,8.08,446400.0,7.6071,7.6071,7.6071,7.6071,446400.0
2013-01-18 12:15:00,8.08,8.08,8.08,8.08,460000.0,7.6071,7.6071,7.6071,7.6071,460000.0
2013-01-18 12:20:00,8.08,8.08,8.08,8.08,355200.0,7.6071,7.6071,7.6071,7.6071,355200.0
2013-01-18 12:25:00,8.08,8.08,8.08,8.08,213600.0,7.6071,7.6071,7.6071,7.6071,213600.0
2013-01-18 12:30:00,8.08,8.08,8.08,8.08,324800.0,7.6071,7.6071,7.6071,7.6071,324800.0
2013-01-18 12:35:00,8.08,8.09,8.08,8.08,517600.0,7.6071,7.6165,7.6071,7.6071,517600.0
2013-01-18 12:40:00,8.08,8.08,8.08,8.08,352800.0,7.6071,7.6071,7.6071,7.6071,352800.0
2013-01-18 12:45:00,8.08,8.09,8.08,8.09,173600.0,7.6071,7.6165,7.6071,7.6165,173600.0
2013-01-18 12:50:00,8.08,8.11,8.08,8.1,1216800.0,7.6071,7.6353,7.6071,7.6259,1216800.0
2013-01-18 12:55:00,8.1,8.11,8.1,8.1,476000.0,7.6259,7.6353,7.6259,7.6259,476000.0
2013-01-18 13:00:00,8.1,8.12,8.1,8.12,524000.0,7.6259,7.6447,7.6259,7.6447,524000.0
2013-01-18 13:05:00,8.12,8.12,8.12,8.12,575200.0,7.6447,7.6447,7.6447,7.6447,575200.0
2013-01-18 13:10:00,8.12,8.13,8.12,8.12,1129600.0,7.6447,7.6542,7.6447,7.6447,1129600.0
2013-01-18 13:15:00,8.12,8.13,8.12,8.13,1346400.0,7.6447,7.6542,7.6447,7.6542,1346400.0
2013-01-18 13:20:00,8.13,8.13,8.12,8.12,482400.0,7.6542,7.6542,7.6447,7.6447,482400.0
2013-01-18 13:25:00,8.12,8.12,8.12,8.12,252000.0,7.6447,7.6447,7.6447,7.6447,252000.0
2013-01-18 13:30:00,8.12,8.12,8.12,8.12,195200.0,7.6447,7.6447,7.6447,7.6447,195200.0
2013-01-18 13:35:00,8.12,8.12,8.12,8.12,176800.0,7.6447,7.6447,7.6447,7.6447,176800.0
2013-01-18 13:40:00,8.12,8.12,8.12,8.12,71200.0,7.6447,7.6447,7.6447,7.6447,71200.0
2013-01-18 13:45:00,8.12,8.13,8.12,8.12,143200.0,7.6447,7.6542,7.6447,7.6447,143200.0
2013-01-18 13:50:00,8.12,8.13,8.12,8.12,148800.0,7.6447,7.6542,7.6447,7.6447,148800.0
2013-01-18 13:55:00,8.12,8.12,8.12,8.12,341600.0,7.6447,7.6447,7.6447,7.6447,341600.0
2013-01-18 14:00:00,8.12,8.12,8.12,8.12,115200.0,7.6447,7.6447,7.6447,7.6447,115200.0
2013-01-18 14:05:00,8.12,8.12,8.12,8.12,326400.0,7.6447,7.6447,7.6447,7.6447,326400.0
2013-01-18 14:10:00,8.12,8.13,8.12,8.13,267200.0,7.6447,7.6542,7.6447,7.6542,267200.0
2013-01-18 14:15:00,8.13,8.13,8.12,8.12,93600.0,7.6542,7.6542,7.6447,7.6447,93600.0
2013-01-18 14:20:00,8.12,8.12,8.12,8.12,90400.0,7.6447,7.6447,7.6447,7.6447,90400.0
2013-01-18 14:25:00,8.12,8.13,8.12,8.13,147200.0,7.6447,7.6542,7.6447,7.6542,147200.0
2013-01-18 14:30:00,8.13,8.13,8.12,8.13,111200.0,7.6542,7.6542,7.6447,7.6542,111200.0
2013-01-18 14:35:00,8.13,8.13,8.13,8.13,206400.0,7.6542,7.6542,7.6542,7.6542,206400.0
2013-01-18 14:40:00,8.13,8.14,8.13,8.13,343200.0,7.6542,7.6636,7.6542,7.6542,343200.0
2013-01-18 14:45:00,8.13,8.13,8.13,8.13,587200.0,7.6542,7.6542,7.6542,7.6542,587200.0
2013-01-18 14:50:00,8.13,8.13,8.13,8.13,80000.0,7.6542,7.6542,7.6542,7.6542,80000.0
2013-01-18 14:55:00,8.13,8.13,8.12,8.13,588000.0,7.6542,7.6542,7.6447,7.6542,588000.0
2013-01-18 15:00:00,8.13,8.13,8.12,8.13,455200.0,7.6542,7.6542,7.6447,7.6542,455200.0
2013-01-18 15:05:00,8.13,8.13,8.12,8.13,239200.0,7.6542,7.6542,7.6447,7.6542,239200.0
2013-01-18 15:10:00,8.13,8.13,8.12,8.12,311200.0,7.6542,7.6542,7.6447,7.6447,311200.0
2013-01-18 15:15:00,8.12,8.13,8.12,8.13,247200.0,7.6447,7.6542,7.6447,7.6542,247200.0
2013-01-18 15:20:00,8.13,8.13,8.13,8.13,308800.0,7.6542,7.6542,7.6542,7.6542,308800.0
2013-01-18 15:25:00,8.13,8.13,8.13,8.13,256000.0,7.6542,7.6542,7.6542,7.6542,256000.0
2013-01-18 15:30:00,8.13,8.15,8.13,8.15,877600.0,7.6542,7.673,7.6542,7.673,877600.0
2013-01-18 15:35:00,8.15,8.16,8.15,8.15,1252000.0,7.673,7.6824,7.673,7.673,1252000.0
2013-01-18 15:40:00,8.15,8.15,8.14,8.15,1053600.0,7.673,7.673,7.6636,7.673,1053600.0
2013-01-18 15:45:00,8.16,8.16,8.15,8.16,946400.0,7.6824,7.6824,7.673,7.6824,946400.0
2013-01-18 15:50:00,8.16,8.17,8.16,8.16,1132000.0,7.6824,7.6918,7.6824,7.6824,1132000.0
2013-01-18 15:55:00,8.16,8.18,8.16,8.16,1657600.0,7.6824,7.7012,7.6824,7.6824,1657600.0
2013-01-22 09:30:00,8.16,8.17,8.16,8.17,835200.0,7.6824,7.6918,7.6824,7.6918,835200.0
2013-01-22 09:35:00,8.17,8.18,8.16,8.17,1829600.0,7.6918,7.7012,7.6824,7.6918,1829600.0
2013-01-22 09:40:00,8.17,8.17,8.15,8.15,2312000.0,7.6918,7.6918,7.673,7.673,2312000.0
2013-01-22 09:45:00,8.15,8.16,8.15,8.16,508800.0,7.673,7.6824,7.673,7.6824,508800.0
2013-01-22 09:50:00,8.16,8.18,8.16,8.17,988000.0,7.6824,7.7012,7.6824,7.6918,988000.0
2013-01-22 09:55:00,8.17,8.18,8.17,8.17,1261600.0,7.6918,7.7012,7.6918,7.6918,1261600.0
2013-01-22 10:00:00,8.16,8.17,8.14,8.15,1736800.0,7.6824,7.6918,7.6636,7.673,1736800.0
2013-01-22 10:05:00,8.15,8.16,8.15,8.15,691200.0,7.673,7.6824,7.673,7.673,691200.0
2013-01-22 10:10:00,8.15,8.16,8.13,8.14,1144800.0,7.673,7.6824,7.6542,7.6636,1144800.0
2013-01-22 10:15:00,8.14,8.14,8.13,8.14,402400.0,7.6636,7.6636,7.6542,7.6636,402400.0
2013-01-22 10:20:00,8.14,8.14,8.14,8.14,376000.0,7.6636,7.6636,7.6636,7.6636,376000.0
2013-01-22 10:25:00,8.14,8.14,8.13,8.13,448800.0,7.6636,7.6636,7.6542,7.6542,448800.0
2013-01-22 10:30:00,8.13,8.13,8.12,8.13,607200.0,7.6542,7.6542,7.6447,7.6542,607200.0
2013-01-22 10:35:00,8.13,8.13,8.13,8.13,300800.0,7.6542,7.6542,7.6542,7.6542,300800.0
2013-01-22 10:40:00,8.13,8.14,8.13,8.14,713600.0,7.6542,7.6636,7.6542,7.6636,713600.0
2013-01-22 10:45:00,8.14,8.15,8.14,8.15,477600.0,7.6636,7.673,7.6636,7.673,477600.0
2013-01-22 10:50:00,8.15,8.15,8.14,8.15,343200.0,7.673,7.673,7.6636,7.673,343200.0
2013-01-22 10:55:00,8.15,8.15,8.15,8.15,500800.0,7.673,7.673,7.673,7.673,500800.0
2013-01-22 11:00:00,8.15,8.15,8.14,8.14,538400.0,7.673,7.673,7.6636,7.6636,538400.0
2013-01-22 11:05:00,8.14,8.15,8.14,8.15,876800.0,7.6636,7.673,7.6636,7.673,876800.0
2013-01-22 11:10:00,8.15,8.15,8.15,8.15,424800.0,7.673,7.673,7.673,7.673,424800.0
2013-01-22 11:15:00,8.15,8.16,8.15,8.16,919200.0,7.673,7.6824,7.673,7.6824,919200.0
2013-01-22 11:20:00,8.16,8.17,8.16,8.16,224000.0,7.6824,7.6918,7.6824,7.6824,224000.0
2013-01-22 11:25:00,8.16,8.17,8.16,8.16,421600.0,7.6824,7.6918,7.6824,7.6824,421600.0
2013-01-22 11:30:00,8.16,8.16,8.16,8.16,218400.0,7.6824,7.6824,7.6824,7.6824,218400.0
2013-01-22 11:35:00,8.16,8.16,8.15,8.15,598400.0,7.6824,7.6824,7.673,7.673,598400.0
2013-01-22 11:40:00,8.15,8.16,8.15,8.16,669600.0,7.673,7.6824,7.673,7.6824,669600.0
2013-01-22 11:45:00,8.16,8.16,8.15,8.16,277600.0,7.6824,7.6824,7.673,7.6824,277600.0
2013-01-22 11:50:00,8.16,8.17,8.16,8.17,540800.0,7.6824,7.6918,7.6824,7.6918,540800.0
2013-01-22 11:55:00,8.17,8.18,8.17,8.17,1008800.0,7.6918,7.7012,7.6918,7.6918,1008800.0
2013-01-22 12:00:00,8.17,8.18,8.17,8.17,394400.0,7.6918,7.7012,7.6918,7.6918,394400.0
2013-01-22 12:05:00,8.17,8.18,8.17,8.18,136000.0,7.6918,7.7012,7.6918,7.7012,136000.0
2013-01-22 12:10:00,8.18,8.19,8.17,8.18,400000.0,7.7012,7.7106,7.6918,7.7012,400000.0
2013-01-22 12:15:00,8.19,8.19,8.18,8.19,630400.0,7.7106,7.7106,7.7012,7.7106,630400.0
2013-01-22 12:20:00,8.19,8.2,8.19,8.19,687200.0,7.7106,7.7201,7.7106,7.7106,687200.0
2013-01-22 12:25:00,8.19,8.2,8.19,8.19,312000.0,7.7106,7.7201,7.7106,7.7106,312000.0
2013-01-22 12:30:00,8.19,8.2,8.19,8.2,425600.0,7.7106,7.7201,7.7106,7.7201,425600.0
2013-01-22 12:35:00,8.2,8.2,8.2,8.2,608000.0,7.7201,7.7201,7.7201,7.7201,608000.0
2013-01-22 12:40:00,8.2,8.21,8.2,8.2,441600.0,7.7201,7.7295,7.7201,7.7201,441600.0
2013-01-22 12:45:00,8.2,8.2,8.19,8.19,415200.0,7.7201,7.7201,7.7106,7.7106,415200.0
2013-01-22 12:50:00,8.19,8.2,8.19,8.19,588800.0,7.7106,7.7201,7.7106,7.7106,588800.0
2013-01-22 12:55:00,8.19,8.19,8.19,8.19,190400.0,7.7106,7.7106,7.7106,7.7106,190400.0
2013-01-22 13:00:00,8.19,8.2,8.19,8.2,521600.0,7.7106,7.7201,7.7106,7.7201,521600.0
2013-01-22 13:05:00,8.2,8.2,8.2,8.2,112000.0,7.7201,7.7201,7.7201,7.7201,112000.0
2013-01-22 13:10:00,8.2,8.2,8.2,8.2,230400.0,7.7201,7.7201,7.7201,7.7201,230400.0
2013-01-22 13:15:00,8.2,8.21,8.2,8.21,451200.0,7.7201,7.7295,7.7201,7.7295,451200.0
2013-01-22 13:20:00,8.21,8.21,8.21,8.21,307200.0,7.7295,7.7295,7.7295,7.7295,307200.0
2013-01-22 13:25:00,8.21,8.21,8.2,8.21,459200.0,7.7295,7.7295,7.7201,7.7295,459200.0
2013-01-22 13:30:00,8.2,8.21,8.2,8.2,244800.0,7.7201,7.7295,7.7201,7.7201,244800.0
2013-01-22 13:35:00,8.2,8.21,8.2,8.2,265600.0,7.7201,7.7295,7.7201,7.7201,265600.0
2013-01-22 13:40:00,8.2,8.21,8.2,8.21,548000.0,7.7201,7.7295,7.7201,7.7295,548000.0
2013-01-22 13:45:00,8.21,8.21,8.21,8.21,144000.0,7.7295,7.7295,7.7295,7.7295,144000.0
2013-01-22 13:50:00,8.21,8.21,8.21,8.21,150400.0,7.7295,7.7295,7.7295,7.7295,150400.0
2013-01-22 13:55:00,8.21,8.21,8.2,8.2,396800.0,7.7295,7.7295,7.7201,7.7201,396800.0
2013-01-22 14:00:00,8.2,8.2,8.2,8.2,384000.0,7.7201,7.7201,7.7201,7.7201,384000.0
2013-01-22 14:05:00,8.2,8.21,8.2,8.21,396000.0,7.7201,7.7295,7.7201,7.7295,396000.0
2013-01-22 14:10:00,8.21,8.22,8.21,8.22,397600.0,7.7295,7.7389,7.7295,7.7389,397600.0
2013-01-22 14:15:00,8.22,8.22,8.21,8.22,313600.0,7.7389,7.7389,7.7295,7.7389,313600.0
2013-01-22 14:20:00,8.22,8.22,8.22,8.22,181600.0,7.7389,7.7389,7.7389,7.7389,181600.0
2013-01-22 14:25:00,8.22,8.22,8.21,8.22,211200.0,7.7389,7.7389,7.7295,7.7389,211200.0
2013-01-22 14:30:00,8.22,8.23,8.22,8.22,337600.0,7.7389,7.7483,7.7389,7.7389,337600.0
2013-01-22 14:35:00,8.22,8.23,8.22,8.22,667200.0,7.7389,7.7483,7.7389,7.7389,667200.0
2013-01-22 14:40:00,8.22,8.22,8.22,8.22,451200.0,7.7389,7.7389,7.7389,7.7389,451200.0
2013-01-22 14:45:00,8.22,8.23,8.22,8.22,254400.0,7.7389,7.7483,7.7389,7.7389,254400.0
2013-01-22 14:50:00,8.23,8.23,8.22,8.23,404000.0,7.7483,7.7483,7.7389,7.7483,404000.0
2013-01-22 14:55:00,8.23,8.23,8.23,8.23,195200.0,7.7483,7.7483,7.7483,7.7483,195200.0
2013-01-22 15:00:00,8.23,8.23,8.22,8.22,393600.0,7.7483,7.7483,7.7389,7.7389,393600.0
2013-01-22 15:05:00,8.22,8.23,8.22,8.22,287200.0,7.7389,7.7483,7.7389,7.7389,287200.0
2013-01-22 15:10:00,8.22,8.22,8.21,8.22,654400.0,7.7389,7.7389,7.7295,7.7389,654400.0
2013-01-22 15:15:00,8.22,8.22,8.21,8.22,233600.0,7.7389,7.7389,7.7295,7.7389,233600.0
2013-01-22 15:20:00,8.22,8.22,8.21,8.22,788000.0,7.7389,7.7389,7.7295,7.7389,788000.0
2013-01-22 15:25:00,8.22,8.23,8.22,8.23,596000.0,7.7389,7.7483,7.7389,7.7483,596000.0
2013-01-22 15:30:00,8.22,8.23,8.22,8.23,584000.0,7.7389,7.7483,7.7389,7.7483,584000.0
2013-01-22 15:35:00,8.23,8.24,8.22,8.23,710400.0,7.7483,7.7577,7.7389,7.7483,710400.0
2013-01-22 15:40:00,8.23,8.23,8.23,8.23,544800.0,7.7483,7.7483,7.7483,7.7483,544800.0
2013-01-22 15:45:00,8.23,8.23,8.22,8.22,1204800.0,7.7483,7.7483,7.7389,7.7389,1204800.0
2013-01-22 15:50:00,8.22,8.23,8.22,8.23,1240800.0,7.7389,7.7483,7.7389,7.7483,1240800.0
2013-01-22 15:55:00,8.23,8.24,8.23,8.24,1177600.0,7.7483,7.7577,7.7483,7.7577,1177600.0
2013-01-23 09:30:00,8.25,8.26,8.24,8.25,630400.0,7.7671,7.7765,7.7577,7.7671,630400.0
2013-01-23 09:35:00,8.25,8.25,8.24,8.25,666400.0,7.7671,7.7671,7.7577,7.7671,666400.0
2013-01-23 09:40:00,8.25,8.25,8.24,8.25,740800.0,7.7671,7.7671,7.7577,7.7671,740800.0
2013-01-23 09:45:00,8.25,8.25,8.24,8.24,665600.0,7.7671,7.7671,7.7577,7.7577,665600.0
2013-01-23 09:50:00,8.24,8.25,8.24,8.24,1012000.0,7.7577,7.7671,7.7577,7.7577,1012000.0
2013-01-23 09:55:00,8.24,8.25,8.24,8.24,256800.0,7.7577,7.7671,7.7577,7.7577,256800.0
2013-01-23 10:00:00,8.24,8.25,8.24,8.25,565600.0,7.7577,7.7671,7.7577,7.7671,565600.0
2013-01-23 10:05:00,8.25,8.26,8.25,8.25,536800.0,7.7671,7.7765,7.7671,7.7671,536800.0
2013-01-23 10:10:00,8.26,8.27,8.25,8.27,1066400.0,7.7765,7.786,7.7671,7.786,1066400.0
2013-01-23 10:15:00,8.27,8.27,8.25,8.25,735200.0,7.786,7.786,7.7671,7.7671,735200.0
2013-01-23 10:20:00,8.25,8.25,8.24,8.24,959200.0,7.7671,7.7671,7.7577,7.7577,959200.0
2013-01-23 10:25:00,8.24,8.24,8.23,8.24,880800.0,7.7577,7.7577,7.7483,7.7577,880800.0
2013-01-23 10:30:00,8.24,8.24,8.22,8.22,971200.0,7.7577,7.7577,7.7389,7.7389,971200.0
2013-01-23 10:35:00,8.22,8.23,8.22,8.22,492800.0,7.7389,7.7483,7.7389,7.7389,492800.0
2013-01-23 10:40:00,8.22,8.22,8.22,8.22,504800.0,7.7389,7.7389,7.7389,7.7389,504800.0
2013-01-23 10:45:00,8.22,8.22,8.22,8.22,631200.0,7.7389,7.7389,7.7389,7.7389,631200.0
2013-01-23 10:50:00,8.22,8.23,8.22,8.23,832000.0,7.7389,7.7483,7.7389,7.7483,832000.0
2013-01-23 10:55:00,8.23,8.23,8.23,8.23,568000.0,7.7483,7.7483,7.7483,7.7483,568000.0
2013-01-23 11:00:00,8.23,8.24,8.23,8.23,673600.0,7.7483,7.7577,7.7483,7.7483,673600.0
2013-01-23 11:05:00,8.23,8.24,8.23,8.24,302400.0,7.7483,7.7577,7.7483,7.7577,302400.0
2013-01-23 11:10:00,8.24,8.24,8.23,8.24,604800.0,7.7577,7.7577,7.7483,7.7577,604800.0
2013-01-23 11:15:00,8.24,8.24,8.24,8.24,532000.0,7.7577,7.7577,7.7577,7.7577,532000.0
2013-01-23 11:20:00,8.24,8.25,8.23,8.23,616000.0,7.7577,7.7671,7.7483,7.7483,616000.0
2013-01-23 11:25:00,8.23,8.23,8.23,8.23,436000.0,7.7483,7.7483,7.7483,7.7483,436000.0
2013-01-23 11:30:00,8.23,8.24,8.22,8.23,382400.0,7.7483,7.7577,7.7389,7.7483,382400.0
2013-01-23 11:35:00,8.23,8.24,8.23,8.24,479200.0,7.7483,7.7577,7.7483,7.7577,479200.0
2013-01-23 11:40:00,8.24,8.24,8.23,8.23,266400.0,7.7577,7.7577,7.7483,7.7483,266400.0
2013-01-23 11:45:00,8.23,8.23,8.23,8.23,309600.0,7.7483,7.7483,7.7483,7.7483,309600.0
2013-01-23 11:50:00,8.23,8.24,8.23,8.24,792800.0,7.7483,7.7577,7.7483,7.7577,792800.0
2013-01-23 11:55:00,8.24,8.25,8.24,8.24,654400.0,7.7577,7.7671,7.7577,7.7577,654400.0
2013-01-23 12:00:00,8.24,8.25,8.24,8.25,484800.0,7.7577,7.7671,7.7577,7.7671,484800.0
2013-01-23 12:05:00,8.25,8.25,8.24,8.24,707200.0,7.7671,7.7671,7.7577,7.7577,707200.0
2013-01-23 12:10:00,8.24,8.25,8.24,8.24,425600.0,7.7577,7.7671,7.7577,7.7577,425600.0
2013-01-23 12:15:00,8.24,8.24,8.24,8.24,531200.0,7.7577,7.7577,7.7577,7.7577,531200.0
2013-01-23 12:20:00,8.24,8.24,8.24,8.24,143200.0,7.7577,7.7577,7.7577,7.7577,143200.0
2013-01-23 12:25:00,8.24,8.24,8.24,8.24,186400.0,7.7577,7.7577,7.7577,7.7577,186400.0
2013-01-23 12:30:00,8.24,8.24,8.24,8.24,209600.0,7.7577,7.7577,7.7577,7.7577,209600.0
2013-01-23 12:35:00,8.24,8.25,8.24,8.24,356800.0,7.7577,7.7671,7.7577,7.7577,356800.0
2013-01-23 12:40:00,8.24,8.25,8.24,8.24,326400.0,7.7577,7.7671,7.7577,7.7577,326400.0
2013-01-23 12:45:00,8.25,8.25,8.24,8.24,359200.0,7.7671,7.7671,7.7577,7.7577,359200.0
2013-01-23 12:50:00,8.24,8.24,8.24,8.24,266400.0,7.7577,7.7577,7.7577,7.7577,266400.0
2013-01-23 12:55:00,8.24,8.26,8.24,8.26,395200.0,7.7577,7.7765,7.7577,7.7765,395200.0
2013-01-23 13:00:00,8.26,8.26,8.25,8.25,225600.0,7.7765,7.7765,7.7671,7.7671,225600.0
2013-01-23 13:05:00,8.25,8.26,8.25,8.26,270400.0,7.7671,7.7765,7.7671,7.7765,270400.0
2013-01-23 13:10:00,8.26,8.26,8.26,8.26,380000.0,7.7765,7.7765,7.7765,7.7765,380000.0
2013-01-23 13:15:00,8.26,8.27,8.26,8.26,330400.0,7.7765,7.786,7.7765,7.7765,330400.0
2013-01-23 13:20:00,8.26,8.27,8.26,8.27,302400.0,7.7765,7.786,7.7765,7.786,302400.0
2013-01-23 13:25:00,8.27,8.27,8.26,8.26,451200.0,7.786,7.786,7.7765,7.7765,451200.0
2013-01-23 13:30:00,8.26,8.26,8.26,8.26,384800.0,7.7765,7.7765,7.7765,7.7765,384800.0
2013-01-23 13:35:00,8.26,8.26,8.26,8.26,346400.0,7.7765,7.7765,7.7765,7.7765,346400.0
2013-01-23 13:40:00,8.26,8.26,8.26,8.26,420000.0,7.7765,7.7765,7.7765,7.7765,420000.0
2013-01-23 13:45:00,8.26,8.26,8.26,8.26,219200.0,7.7765,7.7765,7.7765,7.7765,219200.0
2013-01-23 13:50:00,8.26,8.27,8.26,8.26,177600.0,7.7765,7.786,7.7765,7.7765,177600.0
2013-01-23 13:55:00,8.27,8.27,8.26,8.27,320000.0,7.786,7.786,7.7765,7.786,320000.0
2013-01-23 14:00:00,8.27,8.27,8.27,8.27,452000.0,7.786,7.786,7.786,7.786,452000.0
2013-01-23 14:05:00,8.27,8.27,8.26,8.26,383200.0,7.786,7.786,7.7765,7.7765,383200.0
2013-01-23 14:10:00,8.26,8.26,8.26,8.26,235200.0,7.7765,7.7765,7.7765,7.7765,235200.0
2013-01-23 14:15:00,8.26,8.26,8.26,8.26,327200.0,7.7765,7.7765,7.7765,7.7765,327200.0
2013-01-23 14:20:00,8.26,8.26,8.26,8.26,81600.0,7.7765,7.7765,7.7765,7.7765,81600.0
2013-01-23 14:25:00,8.26,8.27,8.26,8.27,388000.0,7.7765,7.786,7.7765,7.786,388000.0
2013-01-23 14:30:00,8.27,8.27,8.27,8.27,256800.0,7.786,7.786,7.786,7.786,256800.0
2013-01-23 14:35:00,8.27,8.28,8.27,8.28,336000.0,7.786,7.7954,7.786,7.7954,336000.0
2013-01-23 14:40:00,8.28,8.28,8.28,8.28,353600.0,7.7954,7.7954,7.7954,7.7954,353600.0
2013-01-23 14:45:00,8.28,8.28,8.27,8.28,278400.0,7.7954,7.7954,7.786,7.7954,278400.0
2013-01-23 14:50:00,8.28,8.28,8.28,8.28,261600.0,7.7954,7.7954,7.7954,7.7954,261600.0
2013-01-23 14:55:00,8.28,8.29,8.28,8.28,281600.0,7.7954,7.8048,7.7954,7.7954,281600.0
2013-01-23 15:00:00,8.28,8.29,8.28,8.28,325600.0,7.7954,7.8048,7.7954,7.7954,325600.0
2013-01-23 15:05:00,8.28,8.29,8.28,8.29,251200.0,7.7954,7.8048,7.7954,7.8048,251200.0
2013-01-23 15:10:00,8.29,8.29,8.28,8.28,457600.0,7.8048,7.8048,7.7954,7.7954,457600.0
2013-01-23 15:15:00,8.28,8.28,8.28,8.28,326400.0,7.7954,7.7954,7.7954,7.7954,326400.0
2013-01-23 15:20:00,8.28,8.28,8.27,8.27,499200.0,7.7954,7.7954,7.786,7.786,499200.0
2013-01-23 15:25:00,8.27,8.28,8.27,8.28,430400.0,7.786,7.7954,7.786,7.7954,430400.0
2013-01-23 15:30:00,8.28,8.28,8.27,8.27,382400.0,7.7954,7.7954,7.786,7.786,382400.0
2013-01-23 15:35:00,8.27,8.28,8.27,8.27,276000.0,7.786,7.7954,7.786,7.786,276000.0
2013-01-23 15:40:00,8.27,8.27,8.26,8.26,796000.0,7.786,7.786,7.7765,7.7765,796000.0
2013-01-23 15:45:00,8.27,8.27,8.26,8.27,524000.0,7.786,7.786,7.7765,7.786,524000.0
2013-01-23 15:50:00,8.27,8.27,8.26,8.27,1024800.0,7.786,7.786,7.7765,7.786,1024800.0
2013-01-23 15:55:00,8.27,8.27,8.26,8.27,1145600.0,7.786,7.786,7.7765,7.786,1145600.0
2013-01-24 09:30:00,8.25,8.28,8.24,8.28,2379200.0,7.7671,7.7954,7.7577,7.7954,2379200.0
2013-01-24 09:35:00,8.28,8.29,8.27,8.29,2074400.0,7.7954,7.8048,7.786,7.8048,2074400.0
2013-01-24 09:40:00,8.29,8.31,8.28,8.3,1996800.0,7.8048,7.8236,7.7954,7.8142,1996800.0
2013-01-24 09:45:00,8.3,8.31,8.3,8.3,636800.0,7.8142,7.8236,7.8142,7.8142,636800.0
2013-01-24 09:50:00,8.31,8.31,8.31,8.31,1241600.0,7.8236,7.8236,7.8236,7.8236,1241600.0
2013-01-24 09:55:00,8.31,8.32,8.31,8.31,999200.0,7.8236,7.833,7.8236,7.8236,999200.0
2013-01-24 10:00:00,8.32,8.34,8.31,8.34,1119200.0,7.833,7.8519,7.8236,7.8519,1119200.0
2013-01-24 10:05:00,8.34,8.35,8.33,8.34,1386400.0,7.8519,7.8613,7.8425,7.8519,1386400.0
2013-01-24 10:10:00,8.34,8.34,8.32,8.33,1672800.0,7.8519,7.8519,7.833,7.8425,1672800.0
2013-01-24 10:15:00,8.33,8.33,8.31,8.32,555200.0,7.8425,7.8425,7.8236,7.833,555200.0
2013-01-24 10:20:00,8.32,8.33,8.31,8.32,856800.0,7.833,7.8425,7.8236,7.833,856800.0
2013-01-24 10:25:00,8.32,8.33,8.32,8.33,596800.0,7.833,7.8425,7.833,7.8425,596800.0
2013-01-24 10:30:00,8.33,8.33,8.32,8.32,684000.0,7.8425,7.8425,7.833,7.833,684000.0
2013-01-24 10:35:00,8.32,8.33,8.32,8.33,441600.0,7.833,7.8425,7.833,7.8425,441600.0
2013-01-24 10:40:00,8.33,8.33,8.32,8.33,565600.0,7.8425,7.8425,7.833,7.8425,565600.0
2013-01-24 10:45:00,8.33,8.34,8.32,8.34,874400.0,7.8425,7.8519,7.833,7.8519,874400.0
2013-01-24 10:50:00,8.33,8.34,8.33,8.33,307200.0,7.8425,7.8519,7.8425,7.8425,307200.0
2013-01-24 10:55:00,8.33,8.34,8.33,8.33,450400.0,7.8425,7.8519,7.8425,7.8425,450400.0
2013-01-24 11:00:00,8.33,8.34,8.33,8.34,614400.0,7.8425,7.8519,7.8425,7.8519,614400.0
2013-01-24 11:05:00,8.34,8.34,8.33,8.34,327200.0,7.8519,7.8519,7.8425,7.8519,327200.0
2013-01-24 11:10:00,8.34,8.34,8.33,8.34,299200.0,7.8519,7.8519,7.8425,7.8519,299200.0
2013-01-24 11:15:00,8.34,8.34,8.33,8.33,466400.0,7.8519,7.8519,7.8425,7.8425,466400.0
2013-01-24 11:20:00,8.34,8.35,8.34,8.35,583200.0,7.8519,7.8613,7.8519,7.8613,583200.0
2013-01-24 11:25:00,8.35,8.36,8.34,8.35,995200.0,7.8613,7.8707,7.8519,7.8613,995200.0
2013-01-24 11:30:00,8.35,8.36,8.35,8.35,580800.0,7.8613,7.8707,7.8613,7.8613,580800.0
2013-01-24 11:35:00,8.35,8.35,8.34,8.35,536000.0,7.8613,7.8613,7.8519,7.8613,536000.0
2013-01-24 11:40:00,8.34,8.35,8.34,8.34,960800.0,7.8519,7.8613,7.8519,7.8519,960800.0
2013-01-24 11:45:00,8.34,8.35,8.33,8.33,1290400.0,7.8519,7.8613,7.8425,7.8425,1290400.0
2013-01-24 11:50:00,8.33,8.34,8.33,8.33,788000.0,7.8425,7.8519,7.8425,7.8425,788000.0
2013-01-24 11:55:00,8.33,8.34,8.33,8.34,821600.0,7.8425,7.8519,7.8425,7.8519,821600.0
2013-01-24 12:00:00,8.34,8.34,8.33,8.33,848800.0,7.8519,7.8519,7.8425,7.8425,848800.0
2013-01-24 12:05:00,8.33,8.33,8.32,8.33,745600.0,7.8425,7.8425,7.833,7.8425,745600.0
2013-01-24 12:10:00,8.32,8.32,8.32,8.32,434400.0,7.833,7.833,7.833,7.833,434400.0
2013-01-24 12:15:00,8.32,8.33,8.31,8.31,740800.0,7.833,7.8425,7.8236,7.8236,740800.0
2013-01-24 12:20:00,8.31,8.32,8.31,8.32,311200.0,7.8236,7.833,7.8236,7.833,311200.0
2013-01-24 12:25:00,8.32,8.32,8.31,8.32,96800.0,7.833,7.833,7.8236,7.833,96800.0
2013-01-24 12:30:00,8.32,8.32,8.3,8.31,619200.0,7.833,7.833,7.8142,7.8236,619200.0
2013-01-24 12:35:00,8.31,8.31,8.28,8.28,1695200.0,7.8236,7.8236,7.7954,7.7954,1695200.0
2013-01-24 12:40:00,8.28,8.29,8.28,8.28,1044000.0,7.7954,7.8048,7.7954,7.7954,1044000.0
2013-01-24 12:45:00,8.28,8.29,8.28,8.29,467200.0,7.7954,7.8048,7.7954,7.8048,467200.0
2013-01-24 12:50:00,8.29,8.29,8.28,8.28,490400.0,7.8048,7.8048,7.7954,7.7954,490400.0
2013-01-24 12:55:00,8.28,8.28,8.27,8.27,882400.0,7.7954,7.7954,7.786,7.786,882400.0
2013-01-24 13:00:00,8.27,8.28,8.27,8.27,732000.0,7.786,7.7954,7.786,7.786,732000.0
2013-01-24 13:05:00,8.27,8.27,8.26,8.27,554400.0,7.786,7.786,7.7765,7.786,554400.0
2013-01-24 13:10:00,8.27,8.28,8.27,8.27,312000.0,7.786,7.7954,7.786,7.786,312000.0
2013-01-24 13:15:00,8.27,8.27,8.26,8.27,323200.0,7.786,7.786,7.7765,7.786,323200.0
2013-01-24 13:20:00,8.27,8.28,8.27,8.28,444000.0,7.786,7.7954,7.786,7.7954,444000.0
2013-01-24 13:25:00,8.28,8.28,8.28,8.28,440800.0,7.7954,7.7954,7.7954,7.7954,440800.0
2013-01-24 13:30:00,8.28,8.28,8.27,8.27,544000.0,7.7954,7.7954,7.786,7.786,544000.0
2013-01-24 13:35:00,8.27,8.27,8.26,8.26,366400.0,7.786,7.786,7.7765,7.7765,366400.0
2013-01-24 13:40:00,8.26,8.26,8.25,8.25,769600.0,7.7765,7.7765,7.7671,7.7671,769600.0
2013-01-24 13:45:00,8.25,8.25,8.23,8.24,1200800.0,7.7671,7.7671,7.7483,7.7577,1200800.0
2013-01-24 13:50:00,8.24,8.25,8.23,8.25,965600.0,7.7577,7.7671,7.7483,7.7671,965600.0
2013-01-24 13:55:00,8.25,8.25,8.24,8.25,707200.0,7.7671,7.7671,7.7577,7.7671,707200.0
2013-01-24 14:00:00,8.25,8.25,8.24,8.24,806400.0,7.7671,7.7671,7.7577,7.7577,806400.0
2013-01-24 14:05:00,8.24,8.26,8.24,8.26,723200.0,7.7577,7.7765,7.7577,7.7765,723200.0
2013-01-24 14:10:00,8.26,8.26,8.25,8.25,630400.0,7.7765,7.7765,7.7671,7.7671,630400.0
2013-01-24 14:15:00,8.25,8.26,8.25,8.25,371200.0,7.7671,7.7765,7.7671,7.7671,371200.0
2013-01-24 14:20:00,8.25,8.25,8.24,8.25,300800.0,7.7671,7.7671,7.7577,7.7671,300800.0
2013-01-24 14:25:00,8.25,8.26,8.25,8.25,212800.0,7.7671,7.7765,7.7671,7.7671,212800.0
2013-01-24 14:30:00,8.26,8.27,8.25,8.26,557600.0,7.7765,7.786,7.7671,7.7765,557600.0
2013-01-24 14:35:00,8.27,8.27,8.27,8.27,450400.0,7.786,7.786,7.786,7.786,450400.0
2013-01-24 14:40:00,8.27,8.27,8.26,8.27,470400.0,7.786,7.786,7.7765,7.786,470400.0
2013-01-24 14:45:00,8.27,8.28,8.27,8.28,564800.0,7.786,7.7954,7.786,7.7954,564800.0
2013-01-24 14:50:00,8.28,8.28,8.27,8.28,580000.0,7.7954,7.7954,7.786,7.7954,580000.0
2013-01-24 14:55:00,8.28,8.28,8.27,8.27,301600.0,7.7954,7.7954,7.786,7.786,301600.0
2013-01-24 15:00:00,8.27,8.28,8.27,8.28,440800.0,7.786,7.7954,7.786,7.7954,440800.0
2013-01-24 15:05:00,8.27,8.28,8.27,8.28,370400.0,7.786,7.7954,7.786,7.7954,370400.0
2013-01-24 15:10:00,8.28,8.29,8.28,8.29,444800.0,7.7954,7.8048,7.7954,7.8048,444800.0
2013-01-24 15:15:00,8.29,8.29,8.29,8.29,494400.0,7.8048,7.8048,7.8048,7.8048,494400.0
2013-01-24 15:20:00,8.29,8.29,8.28,8.28,427200.0,7.8048,7.8048,7.7954,7.7954,427200.0
2013-01-24 15:25:00,8.29,8.29,8.28,8.29,520000.0,7.8048,7.8048,7.7954,7.8048,520000.0
2013-01-24 15:30:00,8.29,8.3,8.29,8.3,852800.0,7.8048,7.8142,7.8048,7.8142,852800.0
2013-01-24 15:35:00,8.3,8.31,8.3,8.3,592000.0,7.8142,7.8236,7.8142,7.8142,592000.0
2013-01-24 15:40:00,8.3,8.31,8.3,8.31,330400.0,7.8142,7.8236,7.8142,7.8236,330400.0
2013-01-24 15:45:00,8.31,8.31,8.28,8.29,1113600.0,7.8236,7.8236,7.7954,7.8048,1113600.0
2013-01-24 15:50:00,8.29,8.29,8.27,8.27,845600.0,7.8048,7.8048,7.786,7.786,845600.0
2013-01-24 15:55:00,8.27,8.28,8.27,8.27,1471200.0,7.786,7.7954,7.786,7.786,1471200.0
2013-01-25 09:30:00,8.33,8.33,8.31,8.32,796800.0,7.8425,7.8425,7.8236,7.833,796800.0
2013-01-25 09:35:00,8.32,8.34,8.32,8.33,818400.0,7.833,7.8519,7.833,7.8425,818400.0
2013-01-25 09:40:00,8.33,8.35,8.33,8.35,894400.0,7.8425,7.8613,7.8425,7.8613,894400.0
2013-01-25 09:45:00,8.35,8.35,8.32,8.33,912800.0,7.8613,7.8613,7.833,7.8425,912800.0
2013-01-25 09:50:00,8.33,8.35,8.33,8.35,501600.0,7.8425,7.8613,7.8425,7.8613,501600.0
2013-01-25 09:55:00,8.35,8.36,8.35,8.35,818400.0,7.8613,7.8707,7.8613,7.8613,818400.0
2013-01-25 10:00:00,8.35,8.35,8.31,8.33,1225600.0,7.8613,7.8613,7.8236,7.8425,1225600.0
2013-01-25 10:05:00,8.33,8.33,8.32,8.33,898400.0,7.8425,7.8425,7.833,7.8425,898400.0
2013-01-25 10:10:00,8.32,8.34,8.32,8.32,482400.0,7.833,7.8519,7.833,7.833,482400.0
2013-01-25 10:15:00,8.32,8.34,8.32,8.33,363200.0,7.833,7.8519,7.833,7.8425,363200.0
2013-01-25 10:20:00,8.33,8.33,8.32,8.32,508800.0,7.8425,7.8425,7.833,7.833,508800.0
2013-01-25 10:25:00,8.31,8.32,8.29,8.29,1892800.0,7.8236,7.833,7.8048,7.8048,1892800.0
2013-01-25 10:30:00,8.29,8.3,8.29,8.29,640800.0,7.8048,7.8142,7.8048,7.8048,640800.0
2013-01-25 10:35:00,8.29,8.3,8.28,8.29,611200.0,7.8048,7.8142,7.7954,7.8048,611200.0
2013-01-25 10:40:00,8.29,8.31,8.29,8.29,888000.0,7.8048,7.8236,7.8048,7.8048,888000.0
2013-01-25 10:45:00,8.29,8.3,8.28,8.29,708000.0,7.8048,7.8142,7.7954,7.8048,708000.0
2013-01-25 10:50:00,8.3,8.3,8.29,8.29,479200.0,7.8142,7.8142,7.8048,7.8048,479200.0
2013-01-25 10:55:00,8.29,8.3,8.29,8.3,573600.0,7.8048,7.8142,7.8048,7.8142,573600.0
2013-01-25 11:00:00,8.3,8.32,8.3,8.31,661600.0,7.8142,7.833,7.8142,7.8236,661600.0
2013-01-25 11:05:00,8.31,8.32,8.31,8.31,734400.0,7.8236,7.833,7.8236,7.8236,734400.0
2013-01-25 11:10:00,8.31,8.32,8.31,8.31,435200.0,7.8236,7.833,7.8236,7.8236,435200.0
2013-01-25 11:15:00,8.31,8.32,8.3,8.3,584000.0,7.8236,7.833,7.8142,7.8142,584000.0
2013-01-25 11:20:00,8.3,8.31,8.3,8.3,558400.0,7.8142,7.8236,7.8142,7.8142,558400.0
2013-01-25 11:25:00,8.3,8.31,8.3,8.31,376800.0,7.8142,7.8236,7.8142,7.8236,376800.0
2013-01-25 11:30:00,8.31,8.32,8.31,8.31,260000.0,7.8236,7.833,7.8236,7.8236,260000.0
2013-01-25 11:35:00,8.31,8.32,8.31,8.32,511200.0,7.8236,7.833,7.8236,7.833,511200.0
2013-01-25 11:40:00,8.32,8.32,8.31,8.31,361600.0,7.833,7.833,7.8236,7.8236,361600.0
2013-01-25 11:45:00,8.31,8.32,8.31,8.32,208000.0,7.8236,7.833,7.8236,7.833,208000.0
2013-01-25 11:50:00,8.32,8.32,8.3,8.31,369600.0,7.833,7.833,7.8142,7.8236,369600.0
2013-01-25 11:55:00,8.31,8.31,8.3,8.3,620800.0,7.8236,7.8236,7.8142,7.8142,620800.0
2013-01-25 12:00:00,8.3,8.32,8.3,8.32,469600.0,7.8142,7.833,7.8142,7.833,469600.0
2013-01-25 12:05:00,8.32,8.34,8.32,8.34,1608000.0,7.833,7.8519,7.833,7.8519,1608000.0
2013-01-25 12:10:00,8.34,8.34,8.33,8.34,615200.0,7.8519,7.8519,7.8425,7.8519,615200.0
2013-01-25 12:15:00,8.34,8.35,8.34,8.35,1109600.0,7.8519,7.8613,7.8519,7.8613,1109600.0
2013-01-25 12:20:00,8.35,8.35,8.34,8.34,192800.0,7.8613,7.8613,7.8519,7.8519,192800.0
2013-01-25 12:25:00,8.34,8.34,8.33,8.33,492800.0,7.8519,7.8519,7.8425,7.8425,492800.0
2013-01-25 12:30:00,8.33,8.33,8.33,8.33,132000.0,7.8425,7.8425,7.8425,7.8425,132000.0
2013-01-25 12:35:00,8.33,8.33,8.33,8.33,101600.0,7.8425,7.8425,7.8425,7.8425,101600.0
2013-01-25 12:40:00,8.33,8.34,8.33,8.34,225600.0,7.8425,7.8519,7.8425,7.8519,225600.0
2013-01-25 12:45:00,8.33,8.34,8.33,8.34,207200.0,7.8425,7.8519,7.8425,7.8519,207200.0
2013-01-25 12:50:00,8.33,8.34,8.33,8.34,190400.0,7.8425,7.8519,7.8425,7.8519,190400.0
2013-01-25 12:55:00,8.34,8.34,8.33,8.33,348800.0,7.8519,7.8519,7.8425,7.8425,348800.0
2013-01-25 13:00:00,8.33,8.33,8.33,8.33,325600.0,7.8425,7.8425,7.8425,7.8425,325600.0
2013-01-25 13:05:00,8.33,8.34,8.33,8.33,208000.0,7.8425,7.8519,7.8425,7.8425,208000.0
2013-01-25 13:10:00,8.34,8.34,8.33,8.34,756800.0,7.8519,7.8519,7.8425,7.8519,756800.0
2013-01-25 13:15:00,8.34,8.35,8.34,8.34,261600.0,7.8519,7.8613,7.8519,7.8519,261600.0
2013-01-25 13:20:00,8.34,8.34,8.33,8.34,95200.0,7.8519,7.8519,7.8425,7.8519,95200.0
2013-01-25 13:25:00,8.34,8.34,8.34,8.34,48800.0,7.8519,7.8519,7.8519,7.8519,48800.0
2013-01-25 13:30:00,8.34,8.34,8.34,8.34,119200.0,7.8519,7.8519,7.8519,7.8519,119200.0
2013-01-25 13:35:00,8.34,8.34,8.34,8.34,244800.0,7.8519,7.8519,7.8519,7.8519,244800.0
2013-01-25 13:40:00,8.35,8.36,8.34,8.36,870400.0,7.8613,7.8707,7.8519,7.8707,870400.0
2013-01-25 13:45:00,8.36,8.36,8.35,8.35,487200.0,7.8707,7.8707,7.8613,7.8613,487200.0
2013-01-25 13:50:00,8.35,8.35,8.35,8.35,248800.0,7.8613,7.8613,7.8613,7.8613,248800.0
2013-01-25 13:55:00,8.35,8.35,8.35,8.35,179200.0,7.8613,7.8613,7.8613,7.8613,179200.0
2013-01-25 14:00:00,8.35,8.36,8.35,8.36,447200.0,7.8613,7.8707,7.8613,7.8707,447200.0
2013-01-25 14:05:00,8.36,8.36,8.35,8.36,377600.0,7.8707,7.8707,7.8613,7.8707,377600.0
2013-01-25 14:10:00,8.36,8.37,8.36,8.36,312000.0,7.8707,7.8801,7.8707,7.8707,312000.0
2013-01-25 14:15:00,8.36,8.36,8.35,8.35,233600.0,7.8707,7.8707,7.8613,7.8613,233600.0
2013-01-25 14:20:00,8.35,8.36,8.35,8.36,296800.0,7.8613,7.8707,7.8613,7.8707,296800.0
2013-01-25 14:25:00,8.36,8.36,8.35,8.36,217600.0,7.8707,7.8707,7.8613,7.8707,217600.0
2013-01-25 14:30:00,8.36,8.36,8.36,8.36,244000.0,7.8707,7.8707,7.8707,7.8707,244000.0
2013-01-25 14:35:00,8.36,8.37,8.36,8.36,508800.0,7.8707,7.8801,7.8707,7.8707,508800.0
2013-01-25 14:40:00,8.36,8.36,8.36,8.36,196800.0,7.8707,7.8707,7.8707,7.8707,196800.0
2013-01-25 14:45:00,8.36,8.37,8.36,8.37,215200.0,7.8707,7.8801,7.8707,7.8801,215200.0
2013-01-25 14:50:00,8.37,8.37,8.35,8.35,483200.0,7.8801,7.8801,7.8613,7.8613,483200.0
2013-01-25 14:55:00,8.35,8.35,8.35,8.35,504000.0,7.8613,7.8613,7.8613,7.8613,504000.0
2013-01-25 15:00:00,8.35,8.36,8.35,8.35,152800.0,7.8613,7.8707,7.8613,7.8613,152800.0
2013-01-25 15:05:00,8.35,8.35,8.34,8.34,786400.0,7.8613,7.8613,7.8519,7.8519,786400.0
2013-01-25 15:10:00,8.34,8.35,8.34,8.34,602400.0,7.8519,7.8613,7.8519,7.8519,602400.0
2013-01-25 15:15:00,8.34,8.35,8.34,8.34,320800.0,7.8519,7.8613,7.8519,7.8519,320800.0
2013-01-25 15:20:00,8.34,8.35,8.34,8.34,206400.0,7.8519,7.8613,7.8519,7.8519,206400.0
2013-01-25 15:25:00,8.34,8.35,8.34,8.35,613600.0,7.8519,7.8613,7.8519,7.8613,613600.0
2013-01-25 15:30:00,8.35,8.36,8.35,8.35,728800.0,7.8613,7.8707,7.8613,7.8613,728800.0
2013-01-25 15:35:00,8.35,8.35,8.34,8.35,272800.0,7.8613,7.8613,7.8519,7.8613,272800.0
2013-01-25 15:40:00,8.35,8.35,8.33,8.33,1299200.0,7.8613,7.8613,7.8425,7.8425,1299200.0
2013-01-25 15:45:00,8.33,8.33,8.32,8.33,957600.0,7.8425,7.8425,7.833,7.8425,957600.0
2013-01-25 15:50:00,8.33,8.35,8.33,8.35,1768800.0,7.8425,7.8613,7.8425,7.8613,1768800.0
2013-01-25 15:55:00,8.35,8.36,8.34,8.36,2152000.0,7.8613,7.8707,7.8519,7.8707,2152000.0
2013-01-28 09:30:00,8.38,8.38,8.35,8.36,947200.0,7.8895,7.8895,7.8613,7.8707,947200.0
2013-01-28 09:35:00,8.36,8.36,8.35,8.36,1178400.0,7.8707,7.8707,7.8613,7.8707,1178400.0
2013-01-28 09:40:00,8.36,8.36,8.35,8.35,421600.0,7.8707,7.8707,7.8613,7.8613,421600.0
2013-01-28 09:45:00,8.36,8.36,8.35,8.35,648800.0,7.8707,7.8707,7.8613,7.8613,648800.0
2013-01-28 09:50:00,8.35,8.35,8.33,8.34,950400.0,7.8613,7.8613,7.8425,7.8519,950400.0
2013-01-28 09:55:00,8.34,8.34,8.33,8.34,601600.0,7.8519,7.8519,7.8425,7.8519,601600.0
2013-01-28 10:00:00,8.33,8.33,8.32,8.33,1273600.0,7.8425,7.8425,7.833,7.8425,1273600.0
2013-01-28 10:05:00,8.33,8.33,8.3,8.3,1144000.0,7.8425,7.8425,7.8142,7.8142,1144000.0
2013-01-28 10:10:00,8.3,8.31,8.3,8.3,1407200.0,7.8142,7.8236,7.8142,7.8142,1407200.0
2013-01-28 10:15:00,8.3,8.3,8.29,8.3,864000.0,7.8142,7.8142,7.8048,7.8142,864000.0
2013-01-28 10:20:00,8.3,8.31,8.3,8.31,615200.0,7.8142,7.8236,7.8142,7.8236,615200.0
2013-01-28 10:25:00,8.32,8.32,8.31,8.32,693600.0,7.833,7.833,7.8236,7.833,693600.0
2013-01-28 10:30:00,8.32,8.33,8.32,8.32,694400.0,7.833,7.8425,7.833,7.833,694400.0
2013-01-28 10:35:00,8.33,8.33,8.32,8.32,470400.0,7.8425,7.8425,7.833,7.833,470400.0
2013-01-28 10:40:00,8.32,8.33,8.31,8.33,401600.0,7.833,7.8425,7.8236,7.8425,401600.0
2013-01-28 10:45:00,8.32,8.34,8.32,8.33,699200.0,7.833,7.8519,7.833,7.8425,699200.0
2013-01-28 10:50:00,8.33,8.33,8.33,8.33,232800.0,7.8425,7.8425,7.8425,7.8425,232800.0
2013-01-28 10:55:00,8.33,8.33,8.32,8.33,508800.0,7.8425,7.8425,7.833,7.8425,508800.0
2013-01-28 11:00:00,8.33,8.34,8.33,8.34,420800.0,7.8425,7.8519,7.8425,7.8519,420800.0
2013-01-28 11:05:00,8.34,8.34,8.33,8.33,351200.0,7.8519,7.8519,7.8425,7.8425,351200.0
2013-01-28 11:10:00,8.33,8.33,8.33,8.33,376800.0,7.8425,7.8425,7.8425,7.8425,376800.0
2013-01-28 11:15:00,8.33,8.33,8.32,8.33,808000.0,7.8425,7.8425,7.833,7.8425,808000.0
2013-01-28 11:20:00,8.33,8.34,8.33,8.33,364000.0,7.8425,7.8519,7.8425,7.8425,364000.0
2013-01-28 11:25:00,8.33,8.35,8.33,8.34,524800.0,7.8425,7.8613,7.8425,7.8519,524800.0
2013-01-28 11:30:00,8.34,8.35,8.34,8.35,988000.0,7.8519,7.8613,7.8519,7.8613,988000.0
2013-01-28 11:35:00,8.35,8.35,8.35,8.35,495200.0,7.8613,7.8613,7.8613,7.8613,495200.0
2013-01-28 11:40:00,8.35,8.35,8.35,8.35,177600.0,7.8613,7.8613,7.8613,7.8613,177600.0
2013-01-28 11:45:00,8.35,8.36,8.35,8.35,571200.0,7.8613,7.8707,7.8613,7.8613,571200.0
2013-01-28 11:50:00,8.35,8.36,8.35,8.36,592800.0,7.8613,7.8707,7.8613,7.8707,592800.0
2013-01-28 11:55:00,8.36,8.36,8.36,8.36,150400.0,7.8707,7.8707,7.8707,7.8707,150400.0
2013-01-28 12:00:00,8.36,8.36,8.35,8.35,355200.0,7.8707,7.8707,7.8613,7.8613,355200.0
2013-01-28 12:05:00,8.35,8.36,8.35,8.36,312800.0,7.8613,7.8707,7.8613,7.8707,312800.0
2013-01-28 12:10:00,8.36,8.36,8.36,8.36,160000.0,7.8707,7.8707,7.8707,7.8707,160000.0
2013-01-28 12:15:00,8.36,8.36,8.35,8.35,263200.0,7.8707,7.8707,7.8613,7.8613,263200.0
2013-01-28 12:20:00,8.36,8.36,8.34,8.34,425600.0,7.8707,7.8707,7.8519,7.8519,425600.0
2013-01-28 12:25:00,8.35,8.35,8.34,8.35,380800.0,7.8613,7.8613,7.8519,7.8613,380800.0
2013-01-28 12:30:00,8.34,8.35,8.34,8.34,680800.0,7.8519,7.8613,7.8519,7.8519,680800.0
2013-01-28 12:35:00,8.34,8.35,8.34,8.35,368800.0,7.8519,7.8613,7.8519,7.8613,368800.0
2013-01-28 12:40:00,8.35,8.35,8.34,8.34,140800.0,7.8613,7.8613,7.8519,7.8519,140800.0
2013-01-28 12:45:00,8.34,8.35,8.34,8.35,188800.0,7.8519,7.8613,7.8519,7.8613,188800.0
2013-01-28 12:50:00,8.35,8.35,8.34,8.35,172000.0,7.8613,7.8613,7.8519,7.8613,172000.0
2013-01-28 12:55:00,8.35,8.35,8.34,8.34,92800.0,7.8613,7.8613,7.8519,7.8519,92800.0
2013-01-28 13:00:00,8.34,8.34,8.33,8.34,214400.0,7.8519,7.8519,7.8425,7.8519,214400.0
2013-01-28 13:05:00,8.34,8.34,8.33,8.33,359200.0,7.8519,7.8519,7.8425,7.8425,359200.0
2013-01-28 13:10:00,8.33,8.34,8.33,8.34,215200.0,7.8425,7.8519,7.8425,7.8519,215200.0
2013-01-28 13:15:00,8.34,8.34,8.32,8.33,245600.0,7.8519,7.8519,7.833,7.8425,245600.0
2013-01-28 13:20:00,8.33,8.33,8.32,8.33,264800.0,7.8425,7.8425,7.833,7.8425,264800.0
2013-01-28 13:25:00,8.33,8.33,8.32,8.33,211200.0,7.8425,7.8425,7.833,7.8425,211200.0
2013-01-28 13:30:00,8.33,8.33,8.32,8.33,276800.0,7.8425,7.8425,7.833,7.8425,276800.0
2013-01-28 13:35:00,8.33,8.34,8.33,8.34,530400.0,7.8425,7.8519,7.8425,7.8519,530400.0
2013-01-28 13:40:00,8.34,8.34,8.33,8.33,189600.0,7.8519,7.8519,7.8425,7.8425,189600.0
2013-01-28 13:45:00,8.34,8.34,8.33,8.34,181600.0,7.8519,7.8519,7.8425,7.8519,181600.0
2013-01-28 13:50:00,8.34,8.34,8.33,8.34,567200.0,7.8519,7.8519,7.8425,7.8519,567200.0
2013-01-28 13:55:00,8.34,8.35,8.34,8.34,176000.0,7.8519,7.8613,7.8519,7.8519,176000.0
2013-01-28 14:00:00,8.34,8.34,8.34,8.34,192800.0,7.8519,7.8519,7.8519,7.8519,192800.0
2013-01-28 14:05:00,8.34,8.35,8.34,8.35,160800.0,7.8519,7.8613,7.8519,7.8613,160800.0
2013-01-28 14:10:00,8.35,8.35,8.35,8.35,162400.0,7.8613,7.8613,7.8613,7.8613,162400.0
2013-01-28 14:15:00,8.35,8.36,8.35,8.35,180800.0,7.8613,7.8707,7.8613,7.8613,180800.0
2013-01-28 14:20:00,8.35,8.35,8.35,8.35,167200.0,7.8613,7.8613,7.8613,7.8613,167200.0
2013-01-28 14:25:00,8.35,8.36,8.35,8.35,278400.0,7.8613,7.8707,7.8613,7.8613,278400.0
2013-01-28 14:30:00,8.35,8.36,8.35,8.35,152000.0,7.8613,7.8707,7.8613,7.8613,152000.0
2013-01-28 14:35:00,8.35,8.35,8.35,8.35,100800.0,7.8613,7.8613,7.8613,7.8613,100800.0
2013-01-28 14:40:00,8.35,8.36,8.34,8.35,318400.0,7.8613,7.8707,7.8519,7.8613,318400.0
2013-01-28 14:45:00,8.35,8.36,8.35,8.36,244800.0,7.8613,7.8707,7.8613,7.8707,244800.0
2013-01-28 14:50:00,8.36,8.36,8.35,8.36,317600.0,7.8707,7.8707,7.8613,7.8707,317600.0
2013-01-28 14:55:00,8.36,8.36,8.35,8.36,324800.0,7.8707,7.8707,7.8613,7.8707,324800.0
2013-01-28 15:00:00,8.36,8.37,8.36,8.36,351200.0,7.8707,7.8801,7.8707,7.8707,351200.0
2013-01-28 15:05:00,8.36,8.37,8.35,8.35,543200.0,7.8707,7.8801,7.8613,7.8613,543200.0
2013-01-28 15:10:00,8.35,8.35,8.35,8.35,130400.0,7.8613,7.8613,7.8613,7.8613,130400.0
2013-01-28 15:15:00,8.35,8.36,8.35,8.35,140800.0,7.8613,7.8707,7.8613,7.8613,140800.0
2013-01-28 15:20:00,8.35,8.35,8.33,8.33,1028000.0,7.8613,7.8613,7.8425,7.8425,1028000.0
2013-01-28 15:25:00,8.33,8.34,8.33,8.34,397600.0,7.8425,7.8519,7.8425,7.8519,397600.0
2013-01-28 15:30:00,8.34,8.35,8.34,8.35,260800.0,7.8519,7.8613,7.8519,7.8613,260800.0
2013-01-28 15:35:00,8.35,8.35,8.34,8.35,328000.0,7.8613,7.8613,7.8519,7.8613,328000.0
2013-01-28 15:40:00,8.34,8.35,8.34,8.35,464000.0,7.8519,7.8613,7.8519,7.8613,464000.0
2013-01-28 15:45:00,8.35,8.35,8.34,8.35,347200.0,7.8613,7.8613,7.8519,7.8613,347200.0
2013-01-28 15:50:00,8.35,8.35,8.34,8.35,791200.0,7.8613,7.8613,7.8519,7.8613,791200.0
2013-01-28 15:55:00,8.34,8.35,8.33,8.35,1314400.0,7.8519,7.8613,7.8425,7.8613,1314400.0
2013-01-29 09:30:00,8.31,8.34,8.31,8.33,656000.0,7.8236,7.8519,7.8236,7.8425,656000.0
2013-01-29 09:35:00,8.33,8.33,8.32,8.32,645600.0,7.8425,7.8425,7.833,7.833,645600.0
2013-01-29 09:40:00,8.33,8.33,8.32,8.33,1196000.0,7.8425,7.8425,7.833,7.8425,1196000.0
2013-01-29 09:45:00,8.33,8.34,8.33,8.34,577600.0,7.8425,7.8519,7.8425,7.8519,577600.0
2013-01-29 09:50:00,8.34,8.36,8.34,8.36,1097600.0,7.8519,7.8707,7.8519,7.8707,1097600.0
2013-01-29 09:55:00,8.36,8.36,8.34,8.35,1104800.0,7.8707,7.8707,7.8519,7.8613,1104800.0
2013-01-29 10:00:00,8.35,8.35,8.32,8.32,1898400.0,7.8613,7.8613,7.833,7.833,1898400.0
2013-01-29 10:05:00,8.32,8.32,8.31,8.31,738400.0,7.833,7.833,7.8236,7.8236,738400.0
2013-01-29 10:10:00,8.31,8.33,8.31,8.33,325600.0,7.8236,7.8425,7.8236,7.8425,325600.0
2013-01-29 10:15:00,8.33,8.34,8.33,8.34,260800.0,7.8425,7.8519,7.8425,7.8519,260800.0
2013-01-29 10:20:00,8.34,8.36,8.34,8.36,715200.0,7.8519,7.8707,7.8519,7.8707,715200.0
2013-01-29 10:25:00,8.36,8.36,8.34,8.34,458400.0,7.8707,7.8707,7.8519,7.8519,458400.0
2013-01-29 10:30:00,8.34,8.35,8.34,8.34,138400.0,7.8519,7.8613,7.8519,7.8519,138400.0
2013-01-29 10:35:00,8.34,8.34,8.33,8.33,1009600.0,7.8519,7.8519,7.8425,7.8425,1009600.0
2013-01-29 10:40:00,8.34,8.35,8.34,8.35,300000.0,7.8519,7.8613,7.8519,7.8613,300000.0
2013-01-29 10:45:00,8.36,8.36,8.35,8.35,256800.0,7.8707,7.8707,7.8613,7.8613,256800.0
2013-01-29 10:50:00,8.35,8.36,8.35,8.36,327200.0,7.8613,7.8707,7.8613,7.8707,327200.0
2013-01-29 10:55:00,8.36,8.36,8.35,8.35,457600.0,7.8707,7.8707,7.8613,7.8613,457600.0
2013-01-29 11:00:00,8.35,8.36,8.35,8.35,38400.0,7.8613,7.8707,7.8613,7.8613,38400.0
2013-01-29 11:05:00,8.35,8.36,8.35,8.35,34400.0,7.8613,7.8707,7.8613,7.8613,34400.0
2013-01-29 11:10:00,8.36,8.36,8.35,8.35,192000.0,7.8707,7.8707,7.8613,7.8613,192000.0
2013-01-29 11:15:00,8.35,8.37,8.35,8.36,676800.0,7.8613,7.8801,7.8613,7.8707,676800.0
2013-01-29 11:20:00,8.36,8.38,8.36,8.38,843200.0,7.8707,7.8895,7.8707,7.8895,843200.0
2013-01-29 11:25:00,8.38,8.4,8.37,8.39,1479200.0,7.8895,7.9084,7.8801,7.8989,1479200.0
2013-01-29 11:30:00,8.39,8.4,8.39,8.39,708000.0,7.8989,7.9084,7.8989,7.8989,708000.0
2013-01-29 11:35:00,8.39,8.39,8.38,8.38,157600.0,7.8989,7.8989,7.8895,7.8895,157600.0
2013-01-29 11:40:00,8.38,8.39,8.38,8.39,282400.0,7.8895,7.8989,7.8895,7.8989,282400.0
2013-01-29 11:45:00,8.39,8.39,8.38,8.39,299200.0,7.8989,7.8989,7.8895,7.8989,299200.0
2013-01-29 11:50:00,8.39,8.39,8.39,8.39,356800.0,7.8989,7.8989,7.8989,7.8989,356800.0
2013-01-29 11:55:00,8.39,8.39,8.38,8.38,506400.0,7.8989,7.8989,7.8895,7.8895,506400.0
2013-01-29 12:00:00,8.38,8.38,8.38,8.38,280800.0,7.8895,7.8895,7.8895,7.8895,280800.0
2013-01-29 12:05:00,8.38,8.38,8.38,8.38,383200.0,7.8895,7.8895,7.8895,7.8895,383200.0
2013-01-29 12:10:00,8.38,8.39,8.38,8.38,230400.0,7.8895,7.8989,7.8895,7.8895,230400.0
2013-01-29 12:15:00,8.38,8.39,8.38,8.39,205600.0,7.8895,7.8989,7.8895,7.8989,205600.0
2013-01-29 12:20:00,8.38,8.38,8.38,8.38,318400.0,7.8895,7.8895,7.8895,7.8895,318400.0
2013-01-29 12:25:00,8.38,8.38,8.38,8.38,175200.0,7.8895,7.8895,7.8895,7.8895,175200.0
2013-01-29 12:30:00,8.38,8.38,8.38,8.38,128000.0,7.8895,7.8895,7.8895,7.8895,128000.0
2013-01-29 12:35:00,8.38,8.39,8.38,8.39,232800.0,7.8895,7.8989,7.8895,7.8989,232800.0
2013-01-29 12:40:00,8.39,8.4,8.39,8.39,437600.0,7.8989,7.9084,7.8989,7.8989,437600.0
2013-01-29 12:45:00,8.39,8.39,8.39,8.39,159200.0,7.8989,7.8989,7.8989,7.8989,159200.0
2013-01-29 12:50:00,8.39,8.4,8.39,8.4,651200.0,7.8989,7.9084,7.8989,7.9084,651200.0
2013-01-29 12:55:00,8.4,8.4,8.4,8.4,441600.0,7.9084,7.9084,7.9084,7.9084,441600.0
2013-01-29 13:00:00,8.4,8.4,8.4,8.4,292800.0,7.9084,7.9084,7.9084,7.9084,292800.0
2013-01-29 13:05:00,8.4,8.41,8.4,8.4,1160800.0,7.9084,7.9178,7.9084,7.9084,1160800.0
2013-01-29 13:10:00,8.4,8.4,8.4,8.4,615200.0,7.9084,7.9084,7.9084,7.9084,615200.0
2013-01-29 13:15:00,8.4,8.41,8.4,8.41,579200.0,7.9084,7.9178,7.9084,7.9178,579200.0
2013-01-29 13:20:00,8.41,8.41,8.4,8.4,208800.0,7.9178,7.9178,7.9084,7.9084,208800.0
2013-01-29 13:25:00,8.4,8.4,8.4,8.4,490400.0,7.9084,7.9084,7.9084,7.9084,490400.0
2013-01-29 13:30:00,8.4,8.41,8.4,8.41,410400.0,7.9084,7.9178,7.9084,7.9178,410400.0
2013-01-29 13:35:00,8.41,8.42,8.41,8.41,983200.0,7.9178,7.9272,7.9178,7.9178,983200.0
2013-01-29 13:40:00,8.41,8.42,8.41,8.41,400000.0,7.9178,7.9272,7.9178,7.9178,400000.0
2013-01-29 13:45:00,8.41,8.41,8.4,8.4,388000.0,7.9178,7.9178,7.9084,7.9084,388000.0
2013-01-29 13:50:00,8.4,8.41,8.4,8.4,123200.0,7.9084,7.9178,7.9084,7.9084,123200.0
2013-01-29 13:55:00,8.4,8.41,8.4,8.41,171200.0,7.9084,7.9178,7.9084,7.9178,171200.0
2013-01-29 14:00:00,8.41,8.42,8.41,8.42,140800.0,7.9178,7.9272,7.9178,7.9272,140800.0
2013-01-29 14:05:00,8.42,8.42,8.41,8.42,474400.0,7.9272,7.9272,7.9178,7.9272,474400.0
2013-01-29 14:10:00,8.42,8.42,8.41,8.41,1037600.0,7.9272,7.9272,7.9178,7.9178,1037600.0
2013-01-29 14:15:00,8.41,8.42,8.41,8.41,261600.0,7.9178,7.9272,7.9178,7.9178,261600.0
2013-01-29 14:20:00,8.41,8.41,8.41,8.41,136800.0,7.9178,7.9178,7.9178,7.9178,136800.0
2013-01-29 14:25:00,8.41,8.41,8.41,8.41,66400.0,7.9178,7.9178,7.9178,7.9178,66400.0
2013-01-29 14:30:00,8.4,8.41,8.4,8.41,145600.0,7.9084,7.9178,7.9084,7.9178,145600.0
2013-01-29 14:35:00,8.41,8.42,8.41,8.42,195200.0,7.9178,7.9272,7.9178,7.9272,195200.0
2013-01-29 14:40:00,8.42,8.42,8.41,8.41,105600.0,7.9272,7.9272,7.9178,7.9178,105600.0
2013-01-29 14:45:00,8.41,8.41,8.41,8.41,123200.0,7.9178,7.9178,7.9178,7.9178,123200.0
2013-01-29 14:50:00,8.41,8.41,8.4,8.4,118400.0,7.9178,7.9178,7.9084,7.9084,118400.0
2013-01-29 14:55:00,8.4,8.41,8.4,8.41,208800.0,7.9084,7.9178,7.9084,7.9178,208800.0
2013-01-29 15:00:00,8.41,8.42,8.41,8.41,228000.0,7.9178,7.9272,7.9178,7.9178,228000.0
2013-01-29 15:05:00,8.41,8.41,8.4,8.41,444800.0,7.9178,7.9178,7.9084,7.9178,444800.0
2013-01-29 15:10:00,8.41,8.43,8.41,8.42,962400.0,7.9178,7.9366,7.9178,7.9272,962400.0
2013-01-29 15:15:00,8.42,8.42,8.41,8.42,232800.0,7.9272,7.9272,7.9178,7.9272,232800.0
2013-01-29 15:20:00,8.42,8.43,8.42,8.42,212800.0,7.9272,7.9366,7.9272,7.9272,212800.0
2013-01-29 15:25:00,8.42,8.43,8.42,8.43,504800.0,7.9272,7.9366,7.9272,7.9366,504800.0
2013-01-29 15:30:00,8.43,8.44,8.42,8.43,361600.0,7.9366,7.946,7.9272,7.9366,361600.0
2013-01-29 15:35:00,8.43,8.44,8.43,8.43,315200.0,7.9366,7.946,7.9366,7.9366,315200.0
2013-01-29 15:40:00,8.43,8.43,8.43,8.43,274400.0,7.9366,7.9366,7.9366,7.9366,274400.0
2013-01-29 15:45:00,8.43,8.43,8.42,8.43,259200.0,7.9366,7.9366,7.9272,7.9366,259200.0
2013-01-29 15:50:00,8.43,8.43,8.42,8.43,820800.0,7.9366,7.9366,7.9272,7.9366,820800.0
2013-01-29 15:55:00,8.42,8.43,8.42,8.42,974400.0,7.9272,7.9366,7.9272,7.9272,974400.0
2013-01-30 09:30:00,8.41,8.42,8.4,8.41,1194400.0,7.9178,7.9272,7.9084,7.9178,1194400.0
2013-01-30 09:35:00,8.41,8.44,8.41,8.44,1794400.0,7.9178,7.946,7.9178,7.946,1794400.0
2013-01-30 09:40:00,8.44,8.44,8.43,8.44,445600.0,7.946,7.946,7.9366,7.946,445600.0
2013-01-30 09:45:00,8.44,8.45,8.43,8.44,803200.0,7.946,7.9554,7.9366,7.946,803200.0
2013-01-30 09:50:00,8.44,8.45,8.43,8.43,584000.0,7.946,7.9554,7.9366,7.9366,584000.0
2013-01-30 09:55:00,8.43,8.43,8.42,8.42,864800.0,7.9366,7.9366,7.9272,7.9272,864800.0
2013-01-30 10:00:00,8.41,8.42,8.4,8.4,1561600.0,7.9178,7.9272,7.9084,7.9084,1561600.0
2013-01-30 10:05:00,8.41,8.41,8.4,8.4,652800.0,7.9178,7.9178,7.9084,7.9084,652800.0
2013-01-30 10:10:00,8.4,8.41,8.4,8.4,506400.0,7.9084,7.9178,7.9084,7.9084,506400.0
2013-01-30 10:15:00,8.4,8.4,8.39,8.4,1308800.0,7.9084,7.9084,7.8989,7.9084,1308800.0
2013-01-30 10:20:00,8.4,8.4,8.38,8.38,865600.0,7.9084,7.9084,7.8895,7.8895,865600.0
2013-01-30 10:25:00,8.38,8.39,8.38,8.39,652000.0,7.8895,7.8989,7.8895,7.8989,652000.0
2013-01-30 10:30:00,8.39,8.39,8.38,8.39,537600.0,7.8989,7.8989,7.8895,7.8989,537600.0
2013-01-30 10:35:00,8.39,8.39,8.38,8.38,786400.0,7.8989,7.8989,7.8895,7.8895,786400.0
2013-01-30 10:40:00,8.38,8.38,8.37,8.37,1056000.0,7.8895,7.8895,7.8801,7.8801,1056000.0
2013-01-30 10:45:00,8.37,8.39,8.37,8.39,827200.0,7.8801,7.8989,7.8801,7.8989,827200.0
2013-01-30 10:50:00,8.39,8.39,8.38,8.39,393600.0,7.8989,7.8989,7.8895,7.8989,393600.0
2013-01-30 10:55:00,8.39,8.39,8.38,8.39,298400.0,7.8989,7.8989,7.8895,7.8989,298400.0
2013-01-30 11:00:00,8.39,8.4,8.39,8.4,452800.0,7.8989,7.9084,7.8989,7.9084,452800.0
2013-01-30 11:05:00,8.4,8.41,8.4,8.41,370400.0,7.9084,7.9178,7.9084,7.9178,370400.0
2013-01-30 11:10:00,8.41,8.41,8.4,8.4,315200.0,7.9178,7.9178,7.9084,7.9084,315200.0
2013-01-30 11:15:00,8.4,8.41,8.4,8.4,172800.0,7.9084,7.9178,7.9084,7.9084,172800.0
2013-01-30 11:20:00,8.4,8.4,8.4,8.4,239200.0,7.9084,7.9084,7.9084,7.9084,239200.0
2013-01-30 11:25:00,8.4,8.4,8.4,8.4,200000.0,7.9084,7.9084,7.9084,7.9084,200000.0
2013-01-30 11:30:00,8.4,8.41,8.4,8.41,356000.0,7.9084,7.9178,7.9084,7.9178,356000.0
2013-01-30 11:35:00,8.41,8.42,8.41,8.42,1324800.0,7.9178,7.9272,7.9178,7.9272,1324800.0
2013-01-30 11:40:00,8.42,8.42,8.41,8.41,446400.0,7.9272,7.9272,7.9178,7.9178,446400.0
2013-01-30 11:45:00,8.41,8.42,8.41,8.42,322400.0,7.9178,7.9272,7.9178,7.9272,322400.0
2013-01-30 11:50:00,8.42,8.42,8.41,8.42,348800.0,7.9272,7.9272,7.9178,7.9272,348800.0
2013-01-30 11:55:00,8.42,8.42,8.4,8.41,246400.0,7.9272,7.9272,7.9084,7.9178,246400.0
2013-01-30 12:00:00,8.41,8.41,8.41,8.41,197600.0,7.9178,7.9178,7.9178,7.9178,197600.0
2013-01-30 12:05:00,8.41,8.41,8.4,8.4,717600.0,7.9178,7.9178,7.9084,7.9084,717600.0
2013-01-30 12:10:00,8.4,8.4,8.4,8.4,704000.0,7.9084,7.9084,7.9084,7.9084,704000.0
2013-01-30 12:15:00,8.4,8.4,8.39,8.4,960800.0,7.9084,7.9084,7.8989,7.9084,960800.0
2013-01-30 12:20:00,8.4,8.4,8.39,8.39,1163200.0,7.9084,7.9084,7.8989,7.8989,1163200.0
2013-01-30 12:25:00,8.39,8.39,8.39,8.39,661600.0,7.8989,7.8989,7.8989,7.8989,661600.0
2013-01-30 12:30:00,8.39,8.39,8.39,8.39,482400.0,7.8989,7.8989,7.8989,7.8989,482400.0
2013-01-30 12:35:00,8.39,8.39,8.38,8.39,452800.0,7.8989,7.8989,7.8895,7.8989,452800.0
2013-01-30 12:40:00,8.39,8.4,8.39,8.4,134400.0,7.8989,7.9084,7.8989,7.9084,134400.0
2013-01-30 12:45:00,8.4,8.41,8.4,8.41,510400.0,7.9084,7.9178,7.9084,7.9178,510400.0
2013-01-30 12:50:00,8.41,8.41,8.41,8.41,168000.0,7.9178,7.9178,7.9178,7.9178,168000.0
2013-01-30 12:55:00,8.41,8.42,8.41,8.42,320000.0,7.9178,7.9272,7.9178,7.9272,320000.0
2013-01-30 13:00:00,8.42,8.42,8.42,8.42,247200.0,7.9272,7.9272,7.9272,7.9272,247200.0
2013-01-30 13:05:00,8.42,8.42,8.42,8.42,137600.0,7.9272,7.9272,7.9272,7.9272,137600.0
2013-01-30 13:10:00,8.42,8.42,8.41,8.42,123200.0,7.9272,7.9272,7.9178,7.9272,123200.0
2013-01-30 13:15:00,8.42,8.42,8.41,8.41,100800.0,7.9272,7.9272,7.9178,7.9178,100800.0
2013-01-30 13:20:00,8.41,8.42,8.41,8.42,260000.0,7.9178,7.9272,7.9178,7.9272,260000.0
2013-01-30 13:25:00,8.42,8.42,8.42,8.42,193600.0,7.9272,7.9272,7.9272,7.9272,193600.0
2013-01-30 13:30:00,8.42,8.42,8.42,8.42,384800.0,7.9272,7.9272,7.9272,7.9272,384800.0
2013-01-30 13:35:00,8.42,8.42,8.41,8.41,170400.0,7.9272,7.9272,7.9178,7.9178,170400.0
2013-01-30 13:40:00,8.41,8.42,8.41,8.41,229600.0,7.9178,7.9272,7.9178,7.9178,229600.0
2013-01-30 13:45:00,8.41,8.42,8.4,8.41,264000.0,7.9178,7.9272,7.9084,7.9178,264000.0
2013-01-30 13:50:00,8.41,8.41,8.41,8.41,164800.0,7.9178,7.9178,7.9178,7.9178,164800.0
2013-01-30 13:55:00,8.41,8.41,8.4,8.41,408800.0,7.9178,7.9178,7.9084,7.9178,408800.0
2013-01-30 14:00:00,8.41,8.41,8.4,8.41,344800.0,7.9178,7.9178,7.9084,7.9178,344800.0
2013-01-30 14:05:00,8.41,8.41,8.4,8.4,680800.0,7.9178,7.9178,7.9084,7.9084,680800.0
2013-01-30 14:10:00,8.4,8.41,8.4,8.4,247200.0,7.9084,7.9178,7.9084,7.9084,247200.0
2013-01-30 14:15:00,8.4,8.42,8.39,8.4,1324800.0,7.9084,7.9272,7.8989,7.9084,1324800.0
2013-01-30 14:20:00,8.4,8.4,8.38,8.38,1132000.0,7.9084,7.9084,7.8895,7.8895,1132000.0
2013-01-30 14:25:00,8.38,8.4,8.38,8.4,1007200.0,7.8895,7.9084,7.8895,7.9084,1007200.0
2013-01-30 14:30:00,8.4,8.4,8.39,8.4,769600.0,7.9084,7.9084,7.8989,7.9084,769600.0
2013-01-30 14:35:00,8.4,8.4,8.38,8.39,606400.0,7.9084,7.9084,7.8895,7.8989,606400.0
2013-01-30 14:40:00,8.39,8.4,8.39,8.39,348000.0,7.8989,7.9084,7.8989,7.8989,348000.0
2013-01-30 14:45:00,8.39,8.39,8.36,8.37,1510400.0,7.8989,7.8989,7.8707,7.8801,1510400.0
2013-01-30 14:50:00,8.37,8.38,8.37,8.37,557600.0,7.8801,7.8895,7.8801,7.8801,557600.0
2013-01-30 14:55:00,8.37,8.39,8.37,8.38,694400.0,7.8801,7.8989,7.8801,7.8895,694400.0
2013-01-30 15:00:00,8.39,8.39,8.37,8.37,1084000.0,7.8989,7.8989,7.8801,7.8801,1084000.0
2013-01-30 15:05:00,8.37,8.39,8.37,8.39,977600.0,7.8801,7.8989,7.8801,7.8989,977600.0
2013-01-30 15:10:00,8.38,8.38,8.36,8.36,1468000.0,7.8895,7.8895,7.8707,7.8707,1468000.0
2013-01-30 15:15:00,8.36,8.37,8.35,8.36,2096000.0,7.8707,7.8801,7.8613,7.8707,2096000.0
2013-01-30 15:20:00,8.36,8.36,8.35,8.35,744000.0,7.8707,7.8707,7.8613,7.8613,744000.0
2013-01-30 15:25:00,8.36,8.36,8.35,8.36,1000000.0,7.8707,7.8707,7.8613,7.8707,1000000.0
2013-01-30 15:30:00,8.36,8.36,8.35,8.35,1146400.0,7.8707,7.8707,7.8613,7.8613,1146400.0
2013-01-30 15:35:00,8.35,8.35,8.34,8.35,1209600.0,7.8613,7.8613,7.8519,7.8613,1209600.0
2013-01-30 15:40:00,8.35,8.35,8.34,8.35,1192000.0,7.8613,7.8613,7.8519,7.8613,1192000.0
2013-01-30 15:45:00,8.35,8.36,8.34,8.35,1402400.0,7.8613,7.8707,7.8519,7.8613,1402400.0
2013-01-30 15:50:00,8.35,8.36,8.33,8.34,2235200.0,7.8613,7.8707,7.8425,7.8519,2235200.0
2013-01-30 15:55:00,8.34,8.35,8.34,8.35,1648800.0,7.8519,7.8613,7.8519,7.8613,1648800.0
2013-01-31 09:30:00,8.33,8.33,8.31,8.31,548000.0,7.8425,7.8425,7.8236,7.8236,548000.0
2013-01-31 09:35:00,8.31,8.33,8.31,8.33,686400.0,7.8236,7.8425,7.8236,7.8425,686400.0
2013-01-31 09:40:00,8.32,8.36,8.32,8.36,1928800.0,7.833,7.8707,7.833,7.8707,1928800.0
2013-01-31 09:45:00,8.36,8.37,8.36,8.36,1294400.0,7.8707,7.8801,7.8707,7.8707,1294400.0
2013-01-31 09:50:00,8.37,8.38,8.36,8.38,851200.0,7.8801,7.8895,7.8707,7.8895,851200.0
2013-01-31 09:55:00,8.38,8.38,8.36,8.37,712800.0,7.8895,7.8895,7.8707,7.8801,712800.0
2013-01-31 10:00:00,8.37,8.37,8.35,8.35,765600.0,7.8801,7.8801,7.8613,7.8613,765600.0
2013-01-31 10:05:00,8.35,8.36,8.35,8.35,465600.0,7.8613,7.8707,7.8613,7.8613,465600.0
2013-01-31 10:10:00,8.36,8.37,8.35,8.35,555200.0,7.8707,7.8801,7.8613,7.8613,555200.0
2013-01-31 10:15:00,8.35,8.35,8.34,8.34,836000.0,7.8613,7.8613,7.8519,7.8519,836000.0
2013-01-31 10:20:00,8.34,8.35,8.34,8.35,332000.0,7.8519,7.8613,7.8519,7.8613,332000.0
2013-01-31 10:25:00,8.35,8.35,8.34,8.34,354400.0,7.8613,7.8613,7.8519,7.8519,354400.0
2013-01-31 10:30:00,8.34,8.36,8.33,8.36,698400.0,7.8519,7.8707,7.8425,7.8707,698400.0
2013-01-31 10:35:00,8.35,8.36,8.34,8.34,284000.0,7.8613,7.8707,7.8519,7.8519,284000.0
2013-01-31 10:40:00,8.34,8.35,8.34,8.35,447200.0,7.8519,7.8613,7.8519,7.8613,447200.0
2013-01-31 10:45:00,8.35,8.35,8.34,8.34,364000.0,7.8613,7.8613,7.8519,7.8519,364000.0
2013-01-31 10:50:00,8.34,8.34,8.34,8.34,403200.0,7.8519,7.8519,7.8519,7.8519,403200.0
2013-01-31 10:55:00,8.34,8.34,8.33,8.33,476000.0,7.8519,7.8519,7.8425,7.8425,476000.0
2013-01-31 11:00:00,8.33,8.33,8.32,8.33,608800.0,7.8425,7.8425,7.833,7.8425,608800.0
2013-01-31 11:05:00,8.32,8.33,8.32,8.32,321600.0,7.833,7.8425,7.833,7.833,321600.0
2013-01-31 11:10:00,8.32,8.32,8.31,8.31,700800.0,7.833,7.833,7.8236,7.8236,700800.0
2013-01-31 11:15:00,8.31,8.32,8.31,8.31,621600.0,7.8236,7.833,7.8236,7.8236,621600.0
2013-01-31 11:20:00,8.31,8.32,8.31,8.32,368800.0,7.8236,7.833,7.8236,7.833,368800.0
2013-01-31 11:25:00,8.32,8.33,8.31,8.32,492000.0,7.833,7.8425,7.8236,7.833,492000.0
2013-01-31 11:30:00,8.31,8.31,8.3,8.3,1120000.0,7.8236,7.8236,7.8142,7.8142,1120000.0
2013-01-31 11:35:00,8.3,8.31,8.3,8.31,552800.0,7.8142,7.8236,7.8142,7.8236,552800.0
2013-01-31 11:40:00,8.31,8.31,8.3,8.31,439200.0,7.8236,7.8236,7.8142,7.8236,439200.0
2013-01-31 11:45:00,8.31,8.33,8.31,8.32,762400.0,7.8236,7.8425,7.8236,7.833,762400.0
2013-01-31 11:50:00,8.32,8.33,8.31,8.31,515200.0,7.833,7.8425,7.8236,7.8236,515200.0
2013-01-31 11:55:00,8.31,8.31,8.3,8.31,544000.0,7.8236,7.8236,7.8142,7.8236,544000.0
2013-01-31 12:00:00,8.31,8.32,8.31,8.32,454400.0,7.8236,7.833,7.8236,7.833,454400.0
2013-01-31 12:05:00,8.32,8.32,8.31,8.31,284800.0,7.833,7.833,7.8236,7.8236,284800.0
2013-01-31 12:10:00,8.31,8.32,8.31,8.32,368800.0,7.8236,7.833,7.8236,7.833,368800.0
2013-01-31 12:15:00,8.32,8.33,8.32,8.33,632000.0,7.833,7.8425,7.833,7.8425,632000.0
2013-01-31 12:20:00,8.33,8.33,8.32,8.32,216000.0,7.8425,7.8425,7.833,7.833,216000.0
2013-01-31 12:25:00,8.32,8.33,8.32,8.32,412000.0,7.833,7.8425,7.833,7.833,412000.0
2013-01-31 12:30:00,8.32,8.32,8.32,8.32,462400.0,7.833,7.833,7.833,7.833,462400.0
2013-01-31 12:35:00,8.33,8.33,8.33,8.33,602400.0,7.8425,7.8425,7.8425,7.8425,602400.0
2013-01-31 12:40:00,8.33,8.34,8.33,8.33,470400.0,7.8425,7.8519,7.8425,7.8425,470400.0
2013-01-31 12:45:00,8.34,8.35,8.33,8.35,570400.0,7.8519,7.8613,7.8425,7.8613,570400.0
2013-01-31 12:50:00,8.35,8.35,8.34,8.34,225600.0,7.8613,7.8613,7.8519,7.8519,225600.0
2013-01-31 12:55:00,8.34,8.35,8.34,8.34,323200.0,7.8519,7.8613,7.8519,7.8519,323200.0
2013-01-31 13:00:00,8.34,8.34,8.34,8.34,290400.0,7.8519,7.8519,7.8519,7.8519,290400.0
2013-01-31 13:05:00,8.34,8.34,8.34,8.34,59200.0,7.8519,7.8519,7.8519,7.8519,59200.0
2013-01-31 13:10:00,8.34,8.34,8.34,8.34,176800.0,7.8519,7.8519,7.8519,7.8519,176800.0
2013-01-31 13:15:00,8.34,8.34,8.33,8.34,144000.0,7.8519,7.8519,7.8425,7.8519,144000.0
2013-01-31 13:20:00,8.34,8.34,8.34,8.34,240800.0,7.8519,7.8519,7.8519,7.8519,240800.0
2013-01-31 13:25:00,8.34,8.34,8.33,8.33,202400.0,7.8519,7.8519,7.8425,7.8425,202400.0
2013-01-31 13:30:00,8.33,8.34,8.33,8.34,103200.0,7.8425,7.8519,7.8425,7.8519,103200.0
2013-01-31 13:35:00,8.34,8.34,8.34,8.34,196000.0,7.8519,7.8519,7.8519,7.8519,196000.0
2013-01-31 13:40:00,8.34,8.35,8.34,8.35,157600.0,7.8519,7.8613,7.8519,7.8613,157600.0
2013-01-31 13:45:00,8.35,8.35,8.35,8.35,461600.0,7.8613,7.8613,7.8613,7.8613,461600.0
2013-01-31 13:50:00,8.35,8.35,8.35,8.35,162400.0,7.8613,7.8613,7.8613,7.8613,162400.0
2013-01-31 13:55:00,8.35,8.35,8.35,8.35,147200.0,7.8613,7.8613,7.8613,7.8613,147200.0
2013-01-31 14:00:00,8.35,8.35,8.35,8.35,73600.0,7.8613,7.8613,7.8613,7.8613,73600.0
2013-01-31 14:05:00,8.35,8.35,8.34,8.34,444800.0,7.8613,7.8613,7.8519,7.8519,444800.0
2013-01-31 14:10:00,8.34,8.34,8.33,8.34,403200.0,7.8519,7.8519,7.8425,7.8519,403200.0
2013-01-31 14:15:00,8.34,8.34,8.34,8.34,132800.0,7.8519,7.8519,7.8519,7.8519,132800.0
2013-01-31 14:20:00,8.34,8.35,8.34,8.35,158400.0,7.8519,7.8613,7.8519,7.8613,158400.0
2013-01-31 14:25:00,8.35,8.35,8.34,8.35,99200.0,7.8613,7.8613,7.8519,7.8613,99200.0
2013-01-31 14:30:00,8.35,8.36,8.35,8.36,420800.0,7.8613,7.8707,7.8613,7.8707,420800.0
2013-01-31 14:35:00,8.36,8.36,8.36,8.36,168000.0,7.8707,7.8707,7.8707,7.8707,168000.0
2013-01-31 14:40:00,8.36,8.36,8.36,8.36,200000.0,7.8707,7.8707,7.8707,7.8707,200000.0
2013-01-31 14:45:00,8.36,8.36,8.36,8.36,184800.0,7.8707,7.8707,7.8707,7.8707,184800.0
2013-01-31 14:50:00,8.36,8.36,8.36,8.36,67200.0,7.8707,7.8707,7.8707,7.8707,67200.0
2013-01-31 14:55:00,8.36,8.36,8.35,8.35,300800.0,7.8707,7.8707,7.8613,7.8613,300800.0
2013-01-31 15:00:00,8.35,8.35,8.33,8.33,1311200.0,7.8613,7.8613,7.8425,7.8425,1311200.0
2013-01-31 15:05:00,8.33,8.33,8.33,8.33,388800.0,7.8425,7.8425,7.8425,7.8425,388800.0
2013-01-31 15:10:00,8.33,8.34,8.33,8.33,452000.0,7.8425,7.8519,7.8425,7.8425,452000.0
2013-01-31 15:15:00,8.33,8.34,8.33,8.34,304800.0,7.8425,7.8519,7.8425,7.8519,304800.0
2013-01-31 15:20:00,8.34,8.34,8.33,8.33,363200.0,7.8519,7.8519,7.8425,7.8425,363200.0
2013-01-31 15:25:00,8.33,8.33,8.32,8.33,373600.0,7.8425,7.8425,7.833,7.8425,373600.0
2013-01-31 15:30:00,8.32,8.34,8.32,8.34,1026400.0,7.833,7.8519,7.833,7.8519,1026400.0
2013-01-31 15:35:00,8.34,8.34,8.33,8.33,376000.0,7.8519,7.8519,7.8425,7.8425,376000.0
2013-01-31 15:40:00,8.33,8.33,8.32,8.32,740000.0,7.8425,7.8425,7.833,7.833,740000.0
2013-01-31 15:45:00,8.32,8.33,8.31,8.31,746400.0,7.833,7.8425,7.8236,7.8236,746400.0
2013-01-31 15:50:00,8.31,8.34,8.31,8.34,1299200.0,7.8236,7.8519,7.8236,7.8519,1299200.0
2013-01-31 15:55:00,8.33,8.34,8.31,8.32,2118400.0,7.8425,7.8519,7.8236,7.833,2118400.0
2013-02-01 09:30:00,8.41,8.42,8.4,8.4,1651200.0,7.9178,7.9272,7.9084,7.9084,1651200.0
2013-02-01 09:35:00,8.4,8.4,8.39,8.4,946400.0,7.9084,7.9084,7.8989,7.9084,946400.0
2013-02-01 09:40:00,8.4,8.41,8.4,8.4,821600.0,7.9084,7.9178,7.9084,7.9084,821600.0
2013-02-01 09:45:00,8.4,8.41,8.39,8.39,543200.0,7.9084,7.9178,7.8989,7.8989,543200.0
2013-02-01 09:50:00,8.39,8.4,8.38,8.4,1024000.0,7.8989,7.9084,7.8895,7.9084,1024000.0
2013-02-01 09:55:00,8.4,8.44,8.39,8.4,696000.0,7.9084,7.946,7.8989,7.9084,696000.0
2013-02-01 10:00:00,8.4,8.43,8.4,8.43,1753600.0,7.9084,7.9366,7.9084,7.9366,1753600.0
2013-02-01 10:05:00,8.43,8.46,8.43,8.45,3012800.0,7.9366,7.9648,7.9366,7.9554,3012800.0
2013-02-01 10:10:00,8.45,8.45,8.44,8.44,1227200.0,7.9554,7.9554,7.946,7.946,1227200.0
2013-02-01 10:15:00,8.44,8.45,8.44,8.44,728000.0,7.946,7.9554,7.946,7.946,728000.0
2013-02-01 10:20:00,8.44,8.45,8.44,8.44,677600.0,7.946,7.9554,7.946,7.946,677600.0
2013-02-01 10:25:00,8.44,8.44,8.42,8.42,901600.0,7.946,7.946,7.9272,7.9272,901600.0
2013-02-01 10:30:00,8.42,8.43,8.42,8.42,453600.0,7.9272,7.9366,7.9272,7.9272,453600.0
2013-02-01 10:35:00,8.42,8.44,8.42,8.43,397600.0,7.9272,7.946,7.9272,7.9366,397600.0
2013-02-01 10:40:00,8.43,8.44,8.43,8.44,284800.0,7.9366,7.946,7.9366,7.946,284800.0
2013-02-01 10:45:00,8.44,8.44,8.44,8.44,346400.0,7.946,7.946,7.946,7.946,346400.0
2013-02-01 10:50:00,8.44,8.44,8.42,8.42,678400.0,7.946,7.946,7.9272,7.9272,678400.0
2013-02-01 10:55:00,8.42,8.45,8.42,8.45,599200.0,7.9272,7.9554,7.9272,7.9554,599200.0
2013-02-01 11:00:00,8.45,8.46,8.45,8.45,738400.0,7.9554,7.9648,7.9554,7.9554,738400.0
2013-02-01 11:05:00,8.45,8.46,8.45,8.45,1140800.0,7.9554,7.9648,7.9554,7.9554,1140800.0
2013-02-01 11:10:00,8.45,8.46,8.45,8.46,335200.0,7.9554,7.9648,7.9554,7.9648,335200.0
2013-02-01 11:15:00,8.46,8.46,8.45,8.46,392800.0,7.9648,7.9648,7.9554,7.9648,392800.0
2013-02-01 11:20:00,8.46,8.46,8.45,8.45,281600.0,7.9648,7.9648,7.9554,7.9554,281600.0
2013-02-01 11:25:00,8.45,8.45,8.44,8.45,212800.0,7.9554,7.9554,7.946,7.9554,212800.0
2013-02-01 11:30:00,8.45,8.46,8.45,8.46,283200.0,7.9554,7.9648,7.9554,7.9648,283200.0
2013-02-01 11:35:00,8.46,8.46,8.46,8.46,291200.0,7.9648,7.9648,7.9648,7.9648,291200.0
2013-02-01 11:40:00,8.46,8.47,8.46,8.47,947200.0,7.9648,7.9743,7.9648,7.9743,947200.0
2013-02-01 11:45:00,8.47,8.47,8.47,8.47,233600.0,7.9743,7.9743,7.9743,7.9743,233600.0
2013-02-01 11:50:00,8.47,8.47,8.46,8.47,172800.0,7.9743,7.9743,7.9648,7.9743,172800.0
2013-02-01 11:55:00,8.47,8.48,8.47,8.47,629600.0,7.9743,7.9837,7.9743,7.9743,629600.0
2013-02-01 12:00:00,8.47,8.48,8.47,8.47,293600.0,7.9743,7.9837,7.9743,7.9743,293600.0
2013-02-01 12:05:00,8.47,8.48,8.47,8.48,313600.0,7.9743,7.9837,7.9743,7.9837,313600.0
2013-02-01 12:10:00,8.48,8.48,8.47,8.47,359200.0,7.9837,7.9837,7.9743,7.9743,359200.0
2013-02-01 12:15:00,8.47,8.48,8.47,8.47,336000.0,7.9743,7.9837,7.9743,7.9743,336000.0
2013-02-01 12:20:00,8.47,8.47,8.47,8.47,203200.0,7.9743,7.9743,7.9743,7.9743,203200.0
2013-02-01 12:25:00,8.47,8.47,8.47,8.47,215200.0,7.9743,7.9743,7.9743,7.9743,215200.0
2013-02-01 12:30:00,8.47,8.48,8.47,8.48,408000.0,7.9743,7.9837,7.9743,7.9837,408000.0
2013-02-01 12:35:00,8.48,8.48,8.47,8.47,6844800.0,7.9837,7.9837,7.9743,7.9743,6844800.0
2013-02-01 12:40:00,8.47,8.48,8.47,8.48,395200.0,7.9743,7.9837,7.9743,7.9837,395200.0
2013-02-01 12:45:00,8.48,8.48,8.47,8.47,592800.0,7.9837,7.9837,7.9743,7.9743,592800.0
2013-02-01 12:50:00,8.47,8.48,8.47,8.48,192000.0,7.9743,7.9837,7.9743,7.9837,192000.0
2013-02-01 12:55:00,8.48,8.48,8.48,8.48,311200.0,7.9837,7.9837,7.9837,7.9837,311200.0
2013-02-01 13:00:00,8.48,8.48,8.47,8.47,115200.0,7.9837,7.9837,7.9743,7.9743,115200.0
2013-02-01 13:05:00,8.47,8.48,8.47,8.48,253600.0,7.9743,7.9837,7.9743,7.9837,253600.0
2013-02-01 13:10:00,8.48,8.49,8.48,8.49,406400.0,7.9837,7.9931,7.9837,7.9931,406400.0
2013-02-01 13:15:00,8.49,8.49,8.48,8.48,705600.0,7.9931,7.9931,7.9837,7.9837,705600.0
2013-02-01 13:20:00,8.48,8.49,8.48,8.48,292800.0,7.9837,7.9931,7.9837,7.9837,292800.0
2013-02-01 13:25:00,8.48,8.48,8.48,8.48,119200.0,7.9837,7.9837,7.9837,7.9837,119200.0
2013-02-01 13:30:00,8.48,8.49,8.48,8.49,252000.0,7.9837,7.9931,7.9837,7.9931,252000.0
2013-02-01 13:35:00,8.49,8.49,8.48,8.49,328000.0,7.9931,7.9931,7.9837,7.9931,328000.0
2013-02-01 13:40:00,8.49,8.49,8.48,8.49,196000.0,7.9931,7.9931,7.9837,7.9931,196000.0
2013-02-01 13:45:00,8.49,8.49,8.49,8.49,190400.0,7.9931,7.9931,7.9931,7.9931,190400.0
2013-02-01 13:50:00,8.49,8.49,8.49,8.49,220000.0,7.9931,7.9931,7.9931,7.9931,220000.0
2013-02-01 13:55:00,8.49,8.5,8.49,8.49,555200.0,7.9931,8.0025,7.9931,7.9931,555200.0
2013-02-01 14:00:00,8.49,8.49,8.49,8.49,493600.0,7.9931,7.9931,7.9931,7.9931,493600.0
2013-02-01 14:05:00,8.49,8.49,8.49,8.49,394400.0,7.9931,7.9931,7.9931,7.9931,394400.0
2013-02-01 14:10:00,8.49,8.49,8.48,8.48,253600.0,7.9931,7.9931,7.9837,7.9837,253600.0
2013-02-01 14:15:00,8.48,8.48,8.48,8.48,292000.0,7.9837,7.9837,7.9837,7.9837,292000.0
2013-02-01 14:20:00,8.48,8.49,8.48,8.49,271200.0,7.9837,7.9931,7.9837,7.9931,271200.0
2013-02-01 14:25:00,8.49,8.49,8.48,8.49,260000.0,7.9931,7.9931,7.9837,7.9931,260000.0
2013-02-01 14:30:00,8.49,8.49,8.48,8.48,285600.0,7.9931,7.9931,7.9837,7.9837,285600.0
2013-02-01 14:35:00,8.48,8.48,8.47,8.47,232800.0,7.9837,7.9837,7.9743,7.9743,232800.0
2013-02-01 14:40:00,8.48,8.48,8.48,8.48,320000.0,7.9837,7.9837,7.9837,7.9837,320000.0
2013-02-01 14:45:00,8.48,8.48,8.47,8.47,275200.0,7.9837,7.9837,7.9743,7.9743,275200.0
2013-02-01 14:50:00,8.47,8.48,8.47,8.48,911200.0,7.9743,7.9837,7.9743,7.9837,911200.0
2013-02-01 14:55:00,8.48,8.48,8.47,8.47,624800.0,7.9837,7.9837,7.9743,7.9743,624800.0
2013-02-01 15:00:00,8.47,8.47,8.47,8.47,480000.0,7.9743,7.9743,7.9743,7.9743,480000.0
2013-02-01 15:05:00,8.47,8.47,8.47,8.47,356000.0,7.9743,7.9743,7.9743,7.9743,356000.0
2013-02-01 15:10:00,8.47,8.48,8.47,8.47,690400.0,7.9743,7.9837,7.9743,7.9743,690400.0
2013-02-01 15:15:00,8.48,8.48,8.47,8.47,668800.0,7.9837,7.9837,7.9743,7.9743,668800.0
2013-02-01 15:20:00,8.47,8.47,8.46,8.46,583200.0,7.9743,7.9743,7.9648,7.9648,583200.0
2013-02-01 15:25:00,8.46,8.47,8.46,8.46,399200.0,7.9648,7.9743,7.9648,7.9648,399200.0
2013-02-01 15:30:00,8.46,8.47,8.46,8.47,579200.0,7.9648,7.9743,7.9648,7.9743,579200.0
2013-02-01 15:35:00,8.47,8.47,8.47,8.47,701600.0,7.9743,7.9743,7.9743,7.9743,701600.0
2013-02-01 15:40:00,8.47,8.49,8.47,8.48,712800.0,7.9743,7.9931,7.9743,7.9837,712800.0
2013-02-01 15:45:00,8.48,8.49,8.48,8.49,673600.0,7.9837,7.9931,7.9837,7.9931,673600.0
2013-02-01 15:50:00,8.49,8.49,8.48,8.48,813600.0,7.9931,7.9931,7.9837,7.9837,813600.0
2013-02-01 15:55:00,8.48,8.48,8.47,8.47,1924800.0,7.9837,7.9837,7.9743,7.9743,1924800.0
2013-02-04 09:30:00,8.38,8.38,8.37,8.38,1662400.0,7.8895,7.8895,7.8801,7.8895,1662400.0
2013-02-04 09:35:00,8.38,8.4,8.38,8.39,1420000.0,7.8895,7.9084,7.8895,7.8989,1420000.0
2013-02-04 09:40:00,8.39,8.39,8.37,8.37,2075200.0,7.8989,7.8989,7.8801,7.8801,2075200.0
2013-02-04 09:45:00,8.37,8.38,8.36,8.38,2062400.0,7.8801,7.8895,7.8707,7.8895,2062400.0
2013-02-04 09:50:00,8.38,8.4,8.37,8.39,1542400.0,7.8895,7.9084,7.8801,7.8989,1542400.0
2013-02-04 09:55:00,8.39,8.4,8.39,8.4,1328000.0,7.8989,7.9084,7.8989,7.9084,1328000.0
2013-02-04 10:00:00,8.4,8.4,8.38,8.38,2341600.0,7.9084,7.9084,7.8895,7.8895,2341600.0
2013-02-04 10:05:00,8.38,8.39,8.37,8.39,942400.0,7.8895,7.8989,7.8801,7.8989,942400.0
2013-02-04 10:10:00,8.39,8.39,8.38,8.38,1626400.0,7.8989,7.8989,7.8895,7.8895,1626400.0
2013-02-04 10:15:00,8.38,8.38,8.37,8.37,1012000.0,7.8895,7.8895,7.8801,7.8801,1012000.0
2013-02-04 10:20:00,8.37,8.38,8.37,8.38,809600.0,7.8801,7.8895,7.8801,7.8895,809600.0
2013-02-04 10:25:00,8.37,8.38,8.37,8.38,583200.0,7.8801,7.8895,7.8801,7.8895,583200.0
2013-02-04 10:30:00,8.38,8.38,8.36,8.36,975200.0,7.8895,7.8895,7.8707,7.8707,975200.0
2013-02-04 10:35:00,8.36,8.37,8.35,8.36,1082400.0,7.8707,7.8801,7.8613,7.8707,1082400.0
2013-02-04 10:40:00,8.36,8.37,8.35,8.36,1455200.0,7.8707,7.8801,7.8613,7.8707,1455200.0
2013-02-04 10:45:00,8.36,8.36,8.35,8.36,1229600.0,7.8707,7.8707,7.8613,7.8707,1229600.0
2013-02-04 10:50:00,8.36,8.36,8.36,8.36,366400.0,7.8707,7.8707,7.8707,7.8707,366400.0
2013-02-04 10:55:00,8.36,8.36,8.35,8.35,377600.0,7.8707,7.8707,7.8613,7.8613,377600.0
2013-02-04 11:00:00,8.35,8.36,8.34,8.35,892000.0,7.8613,7.8707,7.8519,7.8613,892000.0
2013-02-04 11:05:00,8.35,8.35,8.35,8.35,542400.0,7.8613,7.8613,7.8613,7.8613,542400.0
2013-02-04 11:10:00,8.35,8.36,8.35,8.36,776800.0,7.8613,7.8707,7.8613,7.8707,776800.0
2013-02-04 11:15:00,8.36,8.36,8.35,8.35,700000.0,7.8707,7.8707,7.8613,7.8613,700000.0
2013-02-04 11:20:00,8.35,8.36,8.35,8.35,706400.0,7.8613,7.8707,7.8613,7.8613,706400.0
2013-02-04 11:25:00,8.35,8.35,8.34,8.34,1929600.0,7.8613,7.8613,7.8519,7.8519,1929600.0
2013-02-04 11:30:00,8.34,8.34,8.33,8.34,1246400.0,7.8519,7.8519,7.8425,7.8519,1246400.0
2013-02-04 11:35:00,8.34,8.34,8.32,8.32,1623200.0,7.8519,7.8519,7.833,7.833,1623200.0
2013-02-04 11:40:00,8.32,8.33,8.31,8.32,1710400.0,7.833,7.8425,7.8236,7.833,1710400.0
2013-02-04 11:45:00,8.32,8.34,8.32,8.34,928000.0,7.833,7.8519,7.833,7.8519,928000.0
2013-02-04 11:50:00,8.34,8.34,8.33,8.33,623200.0,7.8519,7.8519,7.8425,7.8425,623200.0
2013-02-04 11:55:00,8.33,8.33,8.31,8.32,694400.0,7.8425,7.8425,7.8236,7.833,694400.0
2013-02-04 12:00:00,8.31,8.32,8.31,8.31,848000.0,7.8236,7.833,7.8236,7.8236,848000.0
2013-02-04 12:05:00,8.31,8.31,8.3,8.3,990400.0,7.8236,7.8236,7.8142,7.8142,990400.0
2013-02-04 12:10:00,8.3,8.32,8.3,8.32,788800.0,7.8142,7.833,7.8142,7.833,788800.0
2013-02-04 12:15:00,8.32,8.32,8.31,8.31,327200.0,7.833,7.833,7.8236,7.8236,327200.0
2013-02-04 12:20:00,8.31,8.32,8.3,8.31,645600.0,7.8236,7.833,7.8142,7.8236,645600.0
2013-02-04 12:25:00,8.31,8.32,8.31,8.32,509600.0,7.8236,7.833,7.8236,7.833,509600.0
2013-02-04 12:30:00,8.32,8.32,8.32,8.32,628000.0,7.833,7.833,7.833,7.833,628000.0
2013-02-04 12:35:00,8.32,8.33,8.31,8.33,668000.0,7.833,7.8425,7.8236,7.8425,668000.0
2013-02-04 12:40:00,8.33,8.34,8.33,8.33,627200.0,7.8425,7.8519,7.8425,7.8425,627200.0
2013-02-04 12:45:00,8.33,8.33,8.33,8.33,341600.0,7.8425,7.8425,7.8425,7.8425,341600.0
2013-02-04 12:50:00,8.33,8.33,8.32,8.32,337600.0,7.8425,7.8425,7.833,7.833,337600.0
2013-02-04 12:55:00,8.32,8.33,8.32,8.32,366400.0,7.833,7.8425,7.833,7.833,366400.0
2013-02-04 13:00:00,8.32,8.33,8.32,8.33,273600.0,7.833,7.8425,7.833,7.8425,273600.0
2013-02-04 13:05:00,8.33,8.33,8.32,8.33,412800.0,7.8425,7.8425,7.833,7.8425,412800.0
2013-02-04 13:10:00,8.33,8.33,8.33,8.33,408800.0,7.8425,7.8425,7.8425,7.8425,408800.0
2013-02-04 13:15:00,8.33,8.33,8.32,8.33,422400.0,7.8425,7.8425,7.833,7.8425,422400.0
2013-02-04 13:20:00,8.33,8.33,8.32,8.33,354400.0,7.8425,7.8425,7.833,7.8425,354400.0
2013-02-04 13:25:00,8.33,8.33,8.32,8.32,415200.0,7.8425,7.8425,7.833,7.833,415200.0
2013-02-04 13:30:00,8.32,8.32,8.31,8.32,462400.0,7.833,7.833,7.8236,7.833,462400.0
2013-02-04 13:35:00,8.32,8.32,8.31,8.31,192800.0,7.833,7.833,7.8236,7.8236,192800.0
2013-02-04 13:40:00,8.32,8.32,8.31,8.31,702400.0,7.833,7.833,7.8236,7.8236,702400.0
2013-02-04 13:45:00,8.31,8.31,8.3,8.31,755200.0,7.8236,7.8236,7.8142,7.8236,755200.0
2013-02-04 13:50:00,8.31,8.31,8.3,8.31,1055200.0,7.8236,7.8236,7.8142,7.8236,1055200.0
2013-02-04 13:55:00,8.31,8.31,8.31,8.31,457600.0,7.8236,7.8236,7.8236,7.8236,457600.0
2013-02-04 14:00:00,8.31,8.32,8.3,8.31,617600.0,7.8236,7.833,7.8142,7.8236,617600.0
2013-02-04 14:05:00,8.31,8.31,8.31,8.31,368000.0,7.8236,7.8236,7.8236,7.8236,368000.0
2013-02-04 14:10:00,8.31,8.32,8.31,8.31,614400.0,7.8236,7.833,7.8236,7.8236,614400.0
2013-02-04 14:15:00,8.31,8.32,8.31,8.31,291200.0,7.8236,7.833,7.8236,7.8236,291200.0
2013-02-04 14:20:00,8.31,8.32,8.31,8.31,528000.0,7.8236,7.833,7.8236,7.8236,528000.0
2013-02-04 14:25:00,8.31,8.33,8.3,8.33,749600.0,7.8236,7.8425,7.8142,7.8425,749600.0
2013-02-04 14:30:00,8.33,8.33,8.32,8.32,696800.0,7.8425,7.8425,7.833,7.833,696800.0
2013-02-04 14:35:00,8.32,8.33,8.32,8.33,292000.0,7.833,7.8425,7.833,7.8425,292000.0
2013-02-04 14:40:00,8.33,8.34,8.32,8.34,736000.0,7.8425,7.8519,7.833,7.8519,736000.0
2013-02-04 14:45:00,8.34,8.34,8.33,8.33,466400.0,7.8519,7.8519,7.8425,7.8425,466400.0
2013-02-04 14:50:00,8.33,8.33,8.32,8.33,432000.0,7.8425,7.8425,7.833,7.8425,432000.0
2013-02-04 14:55:00,8.33,8.35,8.33,8.34,540800.0,7.8425,7.8613,7.8425,7.8519,540800.0
2013-02-04 15:00:00,8.34,8.34,8.33,8.34,596800.0,7.8519,7.8519,7.8425,7.8519,596800.0
2013-02-04 15:05:00,8.34,8.34,8.33,8.33,402400.0,7.8519,7.8519,7.8425,7.8425,402400.0
2013-02-04 15:10:00,8.33,8.33,8.32,8.32,566400.0,7.8425,7.8425,7.833,7.833,566400.0
2013-02-04 15:15:00,8.32,8.33,8.32,8.33,299200.0,7.833,7.8425,7.833,7.8425,299200.0
2013-02-04 15:20:00,8.33,8.33,8.32,8.32,288000.0,7.8425,7.8425,7.833,7.833,288000.0
2013-02-04 15:25:00,8.32,8.34,8.32,8.33,1091200.0,7.833,7.8519,7.833,7.8425,1091200.0
2013-02-04 15:30:00,8.33,8.34,8.31,8.31,975200.0,7.8425,7.8519,7.8236,7.8236,975200.0
2013-02-04 15:35:00,8.31,8.32,8.3,8.3,1011200.0,7.8236,7.833,7.8142,7.8142,1011200.0
2013-02-04 15:40:00,8.3,8.31,8.29,8.3,1280000.0,7.8142,7.8236,7.8048,7.8142,1280000.0
2013-02-04 15:45:00,8.3,8.3,8.29,8.29,1164000.0,7.8142,7.8142,7.8048,7.8048,1164000.0
2013-02-04 15:50:00,8.29,8.29,8.28,8.29,2876800.0,7.8048,7.8048,7.7954,7.8048,2876800.0
2013-02-04 15:55:00,8.29,8.29,8.28,8.29,3179200.0,7.8048,7.8048,7.7954,7.8048,3179200.0
2013-02-05 09:30:00,8.38,8.38,8.37,8.38,1308800.0,7.8895,7.8895,7.8801,7.8895,1308800.0
2013-02-05 09:35:00,8.38,8.39,8.38,8.38,1396800.0,7.8895,7.8989,7.8895,7.8895,1396800.0
2013-02-05 09:40:00,8.38,8.39,8.38,8.39,1263200.0,7.8895,7.8989,7.8895,7.8989,1263200.0
2013-02-05 09:45:00,8.39,8.4,8.38,8.4,1789600.0,7.8989,7.9084,7.8895,7.9084,1789600.0
2013-02-05 09:50:00,8.4,8.42,8.4,8.42,2545600.0,7.9084,7.9272,7.9084,7.9272,2545600.0
2013-02-05 09:55:00,8.42,8.43,8.42,8.42,808000.0,7.9272,7.9366,7.9272,7.9272,808000.0
2013-02-05 10:00:00,8.42,8.43,8.41,8.43,1588000.0,7.9272,7.9366,7.9178,7.9366,1588000.0
2013-02-05 10:05:00,8.43,8.44,8.42,8.42,781600.0,7.9366,7.946,7.9272,7.9272,781600.0
2013-02-05 10:10:00,8.42,8.43,8.41,8.42,732800.0,7.9272,7.9366,7.9178,7.9272,732800.0
2013-02-05 10:15:00,8.42,8.43,8.41,8.41,704000.0,7.9272,7.9366,7.9178,7.9178,704000.0
2013-02-05 10:20:00,8.41,8.42,8.41,8.42,604800.0,7.9178,7.9272,7.9178,7.9272,604800.0
2013-02-05 10:25:00,8.42,8.43,8.42,8.42,1039200.0,7.9272,7.9366,7.9272,7.9272,1039200.0
2013-02-05 10:30:00,8.42,8.42,8.41,8.42,705600.0,7.9272,7.9272,7.9178,7.9272,705600.0
2013-02-05 10:35:00,8.42,8.44,8.42,8.44,711200.0,7.9272,7.946,7.9272,7.946,711200.0
2013-02-05 10:40:00,8.44,8.45,8.43,8.44,1534400.0,7.946,7.9554,7.9366,7.946,1534400.0
2013-02-05 10:45:00,8.44,8.44,8.43,8.44,1012800.0,7.946,7.946,7.9366,7.946,1012800.0
2013-02-05 10:50:00,8.44,8.44,8.43,8.44,358400.0,7.946,7.946,7.9366,7.946,358400.0
2013-02-05 10:55:00,8.44,8.44,8.44,8.44,535200.0,7.946,7.946,7.946,7.946,535200.0
2013-02-05 11:00:00,8.44,8.45,8.44,8.44,527200.0,7.946,7.9554,7.946,7.946,527200.0
2013-02-05 11:05:00,8.44,8.45,8.43,8.43,841600.0,7.946,7.9554,7.9366,7.9366,841600.0
2013-02-05 11:10:00,8.44,8.45,8.43,8.44,788000.0,7.946,7.9554,7.9366,7.946,788000.0
2013-02-05 11:15:00,8.44,8.44,8.43,8.43,596800.0,7.946,7.946,7.9366,7.9366,596800.0
2013-02-05 11:20:00,8.43,8.44,8.43,8.44,557600.0,7.9366,7.946,7.9366,7.946,557600.0
2013-02-05 11:25:00,8.44,8.44,8.44,8.44,360000.0,7.946,7.946,7.946,7.946,360000.0
2013-02-05 11:30:00,8.44,8.44,8.43,8.44,639200.0,7.946,7.946,7.9366,7.946,639200.0
2013-02-05 11:35:00,8.44,8.45,8.43,8.44,736000.0,7.946,7.9554,7.9366,7.946,736000.0
2013-02-05 11:40:00,8.44,8.44,8.43,8.43,557600.0,7.946,7.946,7.9366,7.9366,557600.0
2013-02-05 11:45:00,8.43,8.43,8.42,8.43,538400.0,7.9366,7.9366,7.9272,7.9366,538400.0
2013-02-05 11:50:00,8.43,8.43,8.43,8.43,138400.0,7.9366,7.9366,7.9366,7.9366,138400.0
2013-02-05 11:55:00,8.43,8.43,8.43,8.43,313600.0,7.9366,7.9366,7.9366,7.9366,313600.0
2013-02-05 12:00:00,8.43,8.44,8.43,8.44,231200.0,7.9366,7.946,7.9366,7.946,231200.0
2013-02-05 12:05:00,8.44,8.44,8.43,8.43,398400.0,7.946,7.946,7.9366,7.9366,398400.0
2013-02-05 12:10:00,8.43,8.44,8.43,8.43,562400.0,7.9366,7.946,7.9366,7.9366,562400.0
2013-02-05 12:15:00,8.43,8.44,8.43,8.44,198400.0,7.9366,7.946,7.9366,7.946,198400.0
2013-02-05 12:20:00,8.44,8.44,8.43,8.44,1812800.0,7.946,7.946,7.9366,7.946,1812800.0
2013-02-05 12:25:00,8.44,8.44,8.42,8.42,1095200.0,7.946,7.946,7.9272,7.9272,1095200.0
2013-02-05 12:30:00,8.42,8.43,8.42,8.43,420000.0,7.9272,7.9366,7.9272,7.9366,420000.0
2013-02-05 12:35:00,8.43,8.43,8.43,8.43,154400.0,7.9366,7.9366,7.9366,7.9366,154400.0
2013-02-05 12:40:00,8.43,8.43,8.42,8.43,280000.0,7.9366,7.9366,7.9272,7.9366,280000.0
2013-02-05 12:45:00,8.43,8.44,8.43,8.44,435200.0,7.9366,7.946,7.9366,7.946,435200.0
2013-02-05 12:50:00,8.43,8.44,8.43,8.43,256800.0,7.9366,7.946,7.9366,7.9366,256800.0
2013-02-05 12:55:00,8.43,8.44,8.43,8.44,337600.0,7.9366,7.946,7.9366,7.946,337600.0
2013-02-05 13:00:00,8.44,8.45,8.44,8.45,423200.0,7.946,7.9554,7.946,7.9554,423200.0
2013-02-05 13:05:00,8.45,8.45,8.44,8.45,168000.0,7.9554,7.9554,7.946,7.9554,168000.0
2013-02-05 13:10:00,8.45,8.45,8.45,8.45,544000.0,7.9554,7.9554,7.9554,7.9554,544000.0
2013-02-05 13:15:00,8.45,8.45,8.44,8.44,342400.0,7.9554,7.9554,7.946,7.946,342400.0
2013-02-05 13:20:00,8.44,8.45,8.44,8.45,155200.0,7.946,7.9554,7.946,7.9554,155200.0
2013-02-05 13:25:00,8.45,8.46,8.45,8.46,834400.0,7.9554,7.9648,7.9554,7.9648,834400.0
2013-02-05 13:30:00,8.46,8.47,8.46,8.46,443200.0,7.9648,7.9743,7.9648,7.9648,443200.0
2013-02-05 13:35:00,8.46,8.47,8.46,8.46,544000.0,7.9648,7.9743,7.9648,7.9648,544000.0
2013-02-05 13:40:00,8.46,8.47,8.46,8.47,297600.0,7.9648,7.9743,7.9648,7.9743,297600.0
2013-02-05 13:45:00,8.47,8.47,8.47,8.47,484800.0,7.9743,7.9743,7.9743,7.9743,484800.0
2013-02-05 13:50:00,8.47,8.47,8.46,8.47,488800.0,7.9743,7.9743,7.9648,7.9743,488800.0
2013-02-05 13:55:00,8.47,8.47,8.46,8.47,297600.0,7.9743,7.9743,7.9648,7.9743,297600.0
2013-02-05 14:00:00,8.47,8.47,8.46,8.47,196000.0,7.9743,7.9743,7.9648,7.9743,196000.0
2013-02-05 14:05:00,8.47,8.48,8.47,8.47,466400.0,7.9743,7.9837,7.9743,7.9743,466400.0
2013-02-05 14:10:00,8.47,8.48,8.47,8.48,276800.0,7.9743,7.9837,7.9743,7.9837,276800.0
2013-02-05 14:15:00,8.48,8.48,8.48,8.48,856000.0,7.9837,7.9837,7.9837,7.9837,856000.0
2013-02-05 14:20:00,8.48,8.48,8.47,8.48,339200.0,7.9837,7.9837,7.9743,7.9837,339200.0
2013-02-05 14:25:00,8.48,8.48,8.47,8.48,459200.0,7.9837,7.9837,7.9743,7.9837,459200.0
2013-02-05 14:30:00,8.48,8.48,8.48,8.48,228000.0,7.9837,7.9837,7.9837,7.9837,228000.0
2013-02-05 14:35:00,8.48,8.49,8.48,8.48,326400.0,7.9837,7.9931,7.9837,7.9837,326400.0
2013-02-05 14:40:00,8.48,8.49,8.48,8.49,364000.0,7.9837,7.9931,7.9837,7.9931,364000.0
2013-02-05 14:45:00,8.49,8.5,8.49,8.49,1447200.0,7.9931,8.0025,7.9931,7.9931,1447200.0
2013-02-05 14:50:00,8.49,8.5,8.49,8.49,308800.0,7.9931,8.0025,7.9931,7.9931,308800.0
2013-02-05 14:55:00,8.49,8.49,8.49,8.49,479200.0,7.9931,7.9931,7.9931,7.9931,479200.0
2013-02-05 15:00:00,8.49,8.49,8.48,8.49,227200.0,7.9931,7.9931,7.9837,7.9931,227200.0
2013-02-05 15:05:00,8.49,8.49,8.48,8.49,368800.0,7.9931,7.9931,7.9837,7.9931,368800.0
2013-02-05 15:10:00,8.49,8.49,8.49,8.49,453600.0,7.9931,7.9931,7.9931,7.9931,453600.0
2013-02-05 15:15:00,8.5,8.5,8.49,8.49,408800.0,8.0025,8.0025,7.9931,7.9931,408800.0
2013-02-05 15:20:00,8.48,8.49,8.48,8.49,284000.0,7.9837,7.9931,7.9837,7.9931,284000.0
2013-02-05 15:25:00,8.48,8.49,8.48,8.48,541600.0,7.9837,7.9931,7.9837,7.9837,541600.0
2013-02-05 15:30:00,8.48,8.49,8.48,8.49,504000.0,7.9837,7.9931,7.9837,7.9931,504000.0
2013-02-05 15:35:00,8.49,8.49,8.48,8.48,591200.0,7.9931,7.9931,7.9837,7.9837,591200.0
2013-02-05 15:40:00,8.48,8.48,8.47,8.48,470400.0,7.9837,7.9837,7.9743,7.9837,470400.0
2013-02-05 15:45:00,8.48,8.48,8.47,8.47,873600.0,7.9837,7.9837,7.9743,7.9743,873600.0
2013-02-05 15:50:00,8.47,8.47,8.45,8.45,1570400.0,7.9743,7.9743,7.9554,7.9554,1570400.0
2013-02-05 15:55:00,8.45,8.46,8.45,8.46,1906400.0,7.9554,7.9648,7.9554,7.9648,1906400.0
2013-02-06 09:30:00,8.39,8.4,8.38,8.39,1182400.0,7.8989,7.9084,7.8895,7.8989,1182400.0
2013-02-06 09:35:00,8.39,8.42,8.39,8.41,811200.0,7.8989,7.9272,7.8989,7.9178,811200.0
2013-02-06 09:40:00,8.41,8.43,8.41,8.42,1053600.0,7.9178,7.9366,7.9178,7.9272,1053600.0
2013-02-06 09:45:00,8.42,8.42,8.4,8.41,880800.0,7.9272,7.9272,7.9084,7.9178,880800.0
2013-02-06 09:50:00,8.41,8.43,8.41,8.42,448000.0,7.9178,7.9366,7.9178,7.9272,448000.0
2013-02-06 09:55:00,8.42,8.44,8.42,8.43,1206400.0,7.9272,7.946,7.9272,7.9366,1206400.0
2013-02-06 10:00:00,8.43,8.44,8.42,8.42,668800.0,7.9366,7.946,7.9272,7.9272,668800.0
2013-02-06 10:05:00,8.42,8.43,8.41,8.42,844800.0,7.9272,7.9366,7.9178,7.9272,844800.0
2013-02-06 10:10:00,8.42,8.44,8.42,8.44,884800.0,7.9272,7.946,7.9272,7.946,884800.0
2013-02-06 10:15:00,8.43,8.43,8.42,8.43,419200.0,7.9366,7.9366,7.9272,7.9366,419200.0
2013-02-06 10:20:00,8.43,8.44,8.42,8.43,621600.0,7.9366,7.946,7.9272,7.9366,621600.0
2013-02-06 10:25:00,8.43,8.44,8.43,8.43,459200.0,7.9366,7.946,7.9366,7.9366,459200.0
2013-02-06 10:30:00,8.43,8.44,8.41,8.41,705600.0,7.9366,7.946,7.9178,7.9178,705600.0
2013-02-06 10:35:00,8.41,8.42,8.41,8.41,1333600.0,7.9178,7.9272,7.9178,7.9178,1333600.0
2013-02-06 10:40:00,8.42,8.43,8.42,8.43,352000.0,7.9272,7.9366,7.9272,7.9366,352000.0
2013-02-06 10:45:00,8.43,8.43,8.42,8.43,586400.0,7.9366,7.9366,7.9272,7.9366,586400.0
2013-02-06 10:50:00,8.43,8.45,8.43,8.45,1893600.0,7.9366,7.9554,7.9366,7.9554,1893600.0
2013-02-06 10:55:00,8.45,8.45,8.44,8.44,617600.0,7.9554,7.9554,7.946,7.946,617600.0
2013-02-06 11:00:00,8.44,8.46,8.44,8.46,927200.0,7.946,7.9648,7.946,7.9648,927200.0
2013-02-06 11:05:00,8.46,8.46,8.45,8.45,663200.0,7.9648,7.9648,7.9554,7.9554,663200.0
2013-02-06 11:10:00,8.45,8.46,8.45,8.46,632800.0,7.9554,7.9648,7.9554,7.9648,632800.0
2013-02-06 11:15:00,8.46,8.46,8.46,8.46,557600.0,7.9648,7.9648,7.9648,7.9648,557600.0
2013-02-06 11:20:00,8.46,8.47,8.45,8.46,648000.0,7.9648,7.9743,7.9554,7.9648,648000.0
2013-02-06 11:25:00,8.46,8.47,8.46,8.46,480800.0,7.9648,7.9743,7.9648,7.9648,480800.0
2013-02-06 11:30:00,8.46,8.46,8.45,8.45,538400.0,7.9648,7.9648,7.9554,7.9554,538400.0
2013-02-06 11:35:00,8.45,8.45,8.44,8.45,558400.0,7.9554,7.9554,7.946,7.9554,558400.0
2013-02-06 11:40:00,8.45,8.46,8.45,8.45,392000.0,7.9554,7.9648,7.9554,7.9554,392000.0
2013-02-06 11:45:00,8.45,8.45,8.45,8.45,230400.0,7.9554,7.9554,7.9554,7.9554,230400.0
2013-02-06 11:50:00,8.45,8.45,8.45,8.45,302400.0,7.9554,7.9554,7.9554,7.9554,302400.0
2013-02-06 11:55:00,8.45,8.46,8.45,8.46,313600.0,7.9554,7.9648,7.9554,7.9648,313600.0
2013-02-06 12:00:00,8.46,8.46,8.45,8.45,221600.0,7.9648,7.9648,7.9554,7.9554,221600.0
2013-02-06 12:05:00,8.45,8.46,8.45,8.46,716800.0,7.9554,7.9648,7.9554,7.9648,716800.0
2013-02-06 12:10:00,8.46,8.47,8.46,8.47,294400.0,7.9648,7.9743,7.9648,7.9743,294400.0
2013-02-06 12:15:00,8.47,8.47,8.47,8.47,451200.0,7.9743,7.9743,7.9743,7.9743,451200.0
2013-02-06 12:20:00,8.47,8.47,8.46,8.47,184000.0,7.9743,7.9743,7.9648,7.9743,184000.0
2013-02-06 12:25:00,8.47,8.47,8.46,8.47,400800.0,7.9743,7.9743,7.9648,7.9743,400800.0
2013-02-06 12:30:00,8.47,8.47,8.46,8.47,393600.0,7.9743,7.9743,7.9648,7.9743,393600.0
2013-02-06 12:35:00,8.47,8.47,8.47,8.47,488000.0,7.9743,7.9743,7.9743,7.9743,488000.0
2013-02-06 12:40:00,8.47,8.47,8.46,8.47,590400.0,7.9743,7.9743,7.9648,7.9743,590400.0
2013-02-06 12:45:00,8.47,8.48,8.46,8.47,538400.0,7.9743,7.9837,7.9648,7.9743,538400.0
2013-02-06 12:50:00,8.47,8.47,8.46,8.46,372000.0,7.9743,7.9743,7.9648,7.9648,372000.0
2013-02-06 12:55:00,8.46,8.46,8.44,8.44,660800.0,7.9648,7.9648,7.946,7.946,660800.0
2013-02-06 13:00:00,8.45,8.45,8.43,8.44,630400.0,7.9554,7.9554,7.9366,7.946,630400.0
2013-02-06 13:05:00,8.44,8.44,8.43,8.43,572000.0,7.946,7.946,7.9366,7.9366,572000.0
2013-02-06 13:10:00,8.43,8.44,8.43,8.43,409600.0,7.9366,7.946,7.9366,7.9366,409600.0
2013-02-06 13:15:00,8.43,8.44,8.43,8.44,473600.0,7.9366,7.946,7.9366,7.946,473600.0
2013-02-06 13:20:00,8.44,8.44,8.42,8.42,791200.0,7.946,7.946,7.9272,7.9272,791200.0
2013-02-06 13:25:00,8.42,8.42,8.41,8.41,544000.0,7.9272,7.9272,7.9178,7.9178,544000.0
2013-02-06 13:30:00,8.41,8.41,8.4,8.41,1028800.0,7.9178,7.9178,7.9084,7.9178,1028800.0
2013-02-06 13:35:00,8.41,8.42,8.41,8.42,380800.0,7.9178,7.9272,7.9178,7.9272,380800.0
2013-02-06 13:40:00,8.42,8.42,8.41,8.42,635200.0,7.9272,7.9272,7.9178,7.9272,635200.0
2013-02-06 13:45:00,8.42,8.42,8.42,8.42,445600.0,7.9272,7.9272,7.9272,7.9272,445600.0
2013-02-06 13:50:00,8.42,8.42,8.41,8.42,551200.0,7.9272,7.9272,7.9178,7.9272,551200.0
2013-02-06 13:55:00,8.42,8.42,8.41,8.41,224000.0,7.9272,7.9272,7.9178,7.9178,224000.0
2013-02-06 14:00:00,8.41,8.42,8.41,8.42,402400.0,7.9178,7.9272,7.9178,7.9272,402400.0
2013-02-06 14:05:00,8.42,8.42,8.41,8.42,196000.0,7.9272,7.9272,7.9178,7.9272,196000.0
2013-02-06 14:10:00,8.42,8.42,8.42,8.42,362400.0,7.9272,7.9272,7.9272,7.9272,362400.0
2013-02-06 14:15:00,8.42,8.43,8.42,8.43,555200.0,7.9272,7.9366,7.9272,7.9366,555200.0
2013-02-06 14:20:00,8.43,8.43,8.42,8.43,258400.0,7.9366,7.9366,7.9272,7.9366,258400.0
2013-02-06 14:25:00,8.43,8.43,8.42,8.42,220000.0,7.9366,7.9366,7.9272,7.9272,220000.0
2013-02-06 14:30:00,8.42,8.43,8.42,8.43,257600.0,7.9272,7.9366,7.9272,7.9366,257600.0
2013-02-06 14:35:00,8.42,8.43,8.42,8.43,246400.0,7.9272,7.9366,7.9272,7.9366,246400.0
2013-02-06 14:40:00,8.43,8.44,8.43,8.43,476800.0,7.9366,7.946,7.9366,7.9366,476800.0
2013-02-06 14:45:00,8.43,8.44,8.43,8.43,171200.0,7.9366,7.946,7.9366,7.9366,171200.0
2013-02-06 14:50:00,8.43,8.44,8.43,8.43,211200.0,7.9366,7.946,7.9366,7.9366,211200.0
2013-02-06 14:55:00,8.43,8.44,8.43,8.44,591200.0,7.9366,7.946,7.9366,7.946,591200.0
2013-02-06 15:00:00,8.44,8.45,8.44,8.44,1291200.0,7.946,7.9554,7.946,7.946,1291200.0
2013-02-06 15:05:00,8.44,8.45,8.44,8.45,182400.0,7.946,7.9554,7.946,7.9554,182400.0
2013-02-06 15:10:00,8.45,8.45,8.44,8.44,917600.0,7.9554,7.9554,7.946,7.946,917600.0
2013-02-06 15:15:00,8.44,8.45,8.44,8.44,637600.0,7.946,7.9554,7.946,7.946,637600.0
2013-02-06 15:20:00,8.44,8.45,8.44,8.45,512000.0,7.946,7.9554,7.946,7.9554,512000.0
2013-02-06 15:25:00,8.45,8.46,8.44,8.46,559200.0,7.9554,7.9648,7.946,7.9648,559200.0
2013-02-06 15:30:00,8.46,8.46,8.45,8.45,494400.0,7.9648,7.9648,7.9554,7.9554,494400.0
2013-02-06 15:35:00,8.45,8.46,8.44,8.44,419200.0,7.9554,7.9648,7.946,7.946,419200.0
2013-02-06 15:40:00,8.44,8.46,8.44,8.46,813600.0,7.946,7.9648,7.946,7.9648,813600.0
2013-02-06 15:45:00,8.46,8.46,8.45,8.45,256800.0,7.9648,7.9648,7.9554,7.9554,256800.0
2013-02-06 15:50:00,8.45,8.46,8.45,8.46,1210400.0,7.9554,7.9648,7.9554,7.9648,1210400.0
2013-02-06 15:55:00,8.46,8.47,8.46,8.47,1444800.0,7.9648,7.9743,7.9648,7.9743,1444800.0
2013-02-07 09:30:00,8.47,8.48,8.46,8.47,1508000.0,7.9743,7.9837,7.9648,7.9743,1508000.0
2013-02-07 09:35:00,8.47,8.49,8.47,8.47,1574400.0,7.9743,7.9931,7.9743,7.9743,1574400.0
2013-02-07 09:40:00,8.47,8.47,8.45,8.45,1311200.0,7.9743,7.9743,7.9554,7.9554,1311200.0
2013-02-07 09:45:00,8.45,8.48,8.45,8.47,580800.0,7.9554,7.9837,7.9554,7.9743,580800.0
2013-02-07 09:50:00,8.47,8.47,8.44,8.44,1105600.0,7.9743,7.9743,7.946,7.946,1105600.0
2013-02-07 09:55:00,8.44,8.46,8.44,8.45,749600.0,7.946,7.9648,7.946,7.9554,749600.0
2013-02-07 10:00:00,8.45,8.46,8.44,8.45,543200.0,7.9554,7.9648,7.946,7.9554,543200.0
2013-02-07 10:05:00,8.45,8.45,8.44,8.44,701600.0,7.9554,7.9554,7.946,7.946,701600.0
2013-02-07 10:10:00,8.44,8.44,8.4,8.4,1727200.0,7.946,7.946,7.9084,7.9084,1727200.0
2013-02-07 10:15:00,8.4,8.42,8.4,8.41,2116000.0,7.9084,7.9272,7.9084,7.9178,2116000.0
2013-02-07 10:20:00,8.41,8.41,8.37,8.37,2476000.0,7.9178,7.9178,7.8801,7.8801,2476000.0
2013-02-07 10:25:00,8.37,8.38,8.36,8.37,2953600.0,7.8801,7.8895,7.8707,7.8801,2953600.0
2013-02-07 10:30:00,8.37,8.38,8.36,8.36,1648800.0,7.8801,7.8895,7.8707,7.8707,1648800.0
2013-02-07 10:35:00,8.36,8.37,8.34,8.36,2412000.0,7.8707,7.8801,7.8519,7.8707,2412000.0
2013-02-07 10:40:00,8.36,8.37,8.35,8.35,1120000.0,7.8707,7.8801,7.8613,7.8613,1120000.0
2013-02-07 10:45:00,8.35,8.36,8.33,8.35,1580000.0,7.8613,7.8707,7.8425,7.8613,1580000.0
2013-02-07 10:50:00,8.35,8.35,8.33,8.34,1252800.0,7.8613,7.8613,7.8425,7.8519,1252800.0
2013-02-07 10:55:00,8.34,8.37,8.34,8.37,1949600.0,7.8519,7.8801,7.8519,7.8801,1949600.0
2013-02-07 11:00:00,8.37,8.37,8.36,8.36,1105600.0,7.8801,7.8801,7.8707,7.8707,1105600.0
2013-02-07 11:05:00,8.36,8.38,8.36,8.38,1170400.0,7.8707,7.8895,7.8707,7.8895,1170400.0
2013-02-07 11:10:00,8.38,8.38,8.37,8.37,1094400.0,7.8895,7.8895,7.8801,7.8801,1094400.0
2013-02-07 11:15:00,8.37,8.37,8.36,8.36,592800.0,7.8801,7.8801,7.8707,7.8707,592800.0
2013-02-07 11:20:00,8.36,8.37,8.35,8.37,612000.0,7.8707,7.8801,7.8613,7.8801,612000.0
2013-02-07 11:25:00,8.37,8.37,8.35,8.36,613600.0,7.8801,7.8801,7.8613,7.8707,613600.0
2013-02-07 11:30:00,8.36,8.36,8.35,8.36,375200.0,7.8707,7.8707,7.8613,7.8707,375200.0
2013-02-07 11:35:00,8.36,8.36,8.33,8.34,789600.0,7.8707,7.8707,7.8425,7.8519,789600.0
2013-02-07 11:40:00,8.34,8.34,8.32,8.33,1351200.0,7.8519,7.8519,7.833,7.8425,1351200.0
2013-02-07 11:45:00,8.33,8.34,8.32,8.33,1246400.0,7.8425,7.8519,7.833,7.8425,1246400.0
2013-02-07 11:50:00,8.34,8.34,8.33,8.34,656000.0,7.8519,7.8519,7.8425,7.8519,656000.0
2013-02-07 11:55:00,8.34,8.35,8.33,8.34,828000.0,7.8519,7.8613,7.8425,7.8519,828000.0
2013-02-07 12:00:00,8.34,8.36,8.34,8.36,711200.0,7.8519,7.8707,7.8519,7.8707,711200.0
2013-02-07 12:05:00,8.36,8.36,8.35,8.36,567200.0,7.8707,7.8707,7.8613,7.8707,567200.0
2013-02-07 12:10:00,8.36,8.37,8.36,8.37,146400.0,7.8707,7.8801,7.8707,7.8801,146400.0
2013-02-07 12:15:00,8.37,8.37,8.36,8.36,705600.0,7.8801,7.8801,7.8707,7.8707,705600.0
2013-02-07 12:20:00,8.36,8.37,8.36,8.37,408000.0,7.8707,7.8801,7.8707,7.8801,408000.0
2013-02-07 12:25:00,8.37,8.37,8.36,8.37,472000.0,7.8801,7.8801,7.8707,7.8801,472000.0
2013-02-07 12:30:00,8.37,8.38,8.37,8.38,667200.0,7.8801,7.8895,7.8801,7.8895,667200.0
2013-02-07 12:35:00,8.38,8.39,8.38,8.38,1534400.0,7.8895,7.8989,7.8895,7.8895,1534400.0
2013-02-07 12:40:00,8.39,8.39,8.38,8.39,292000.0,7.8989,7.8989,7.8895,7.8989,292000.0
2013-02-07 12:45:00,8.39,8.39,8.38,8.38,835200.0,7.8989,7.8989,7.8895,7.8895,835200.0
2013-02-07 12:50:00,8.38,8.38,8.38,8.38,609600.0,7.8895,7.8895,7.8895,7.8895,609600.0
2013-02-07 12:55:00,8.38,8.38,8.38,8.38,200800.0,7.8895,7.8895,7.8895,7.8895,200800.0
2013-02-07 13:00:00,8.38,8.39,8.38,8.38,411200.0,7.8895,7.8989,7.8895,7.8895,411200.0
2013-02-07 13:05:00,8.38,8.38,8.37,8.37,624800.0,7.8895,7.8895,7.8801,7.8801,624800.0
2013-02-07 13:10:00,8.37,8.38,8.37,8.37,757600.0,7.8801,7.8895,7.8801,7.8801,757600.0
2013-02-07 13:15:00,8.38,8.38,8.37,8.38,401600.0,7.8895,7.8895,7.8801,7.8895,401600.0
2013-02-07 13:20:00,8.38,8.38,8.38,8.38,311200.0,7.8895,7.8895,7.8895,7.8895,311200.0
2013-02-07 13:25:00,8.38,8.4,8.38,8.4,1038400.0,7.8895,7.9084,7.8895,7.9084,1038400.0
2013-02-07 13:30:00,8.4,8.4,8.39,8.39,949600.0,7.9084,7.9084,7.8989,7.8989,949600.0
2013-02-07 13:35:00,8.39,8.39,8.39,8.39,422400.0,7.8989,7.8989,7.8989,7.8989,422400.0
2013-02-07 13:40:00,8.39,8.41,8.39,8.41,948000.0,7.8989,7.9178,7.8989,7.9178,948000.0
2013-02-07 13:45:00,8.41,8.42,8.41,8.41,1162400.0,7.9178,7.9272,7.9178,7.9178,1162400.0
2013-02-07 13:50:00,8.41,8.42,8.41,8.41,411200.0,7.9178,7.9272,7.9178,7.9178,411200.0
2013-02-07 13:55:00,8.42,8.42,8.42,8.42,532000.0,7.9272,7.9272,7.9272,7.9272,532000.0
2013-02-07 14:00:00,8.42,8.44,8.42,8.43,1119200.0,7.9272,7.946,7.9272,7.9366,1119200.0
2013-02-07 14:05:00,8.43,8.43,8.41,8.41,880000.0,7.9366,7.9366,7.9178,7.9178,880000.0
2013-02-07 14:10:00,8.42,8.42,8.41,8.41,471200.0,7.9272,7.9272,7.9178,7.9178,471200.0
2013-02-07 14:15:00,8.42,8.42,8.41,8.41,278400.0,7.9272,7.9272,7.9178,7.9178,278400.0
2013-02-07 14:20:00,8.41,8.42,8.41,8.41,448800.0,7.9178,7.9272,7.9178,7.9178,448800.0
2013-02-07 14:25:00,8.41,8.42,8.41,8.42,264800.0,7.9178,7.9272,7.9178,7.9272,264800.0
2013-02-07 14:30:00,8.42,8.42,8.41,8.41,504800.0,7.9272,7.9272,7.9178,7.9178,504800.0
2013-02-07 14:35:00,8.4,8.41,8.39,8.39,831200.0,7.9084,7.9178,7.8989,7.8989,831200.0
2013-02-07 14:40:00,8.39,8.4,8.39,8.4,456800.0,7.8989,7.9084,7.8989,7.9084,456800.0
2013-02-07 14:45:00,8.4,8.41,8.4,8.41,275200.0,7.9084,7.9178,7.9084,7.9178,275200.0
2013-02-07 14:50:00,8.41,8.42,8.41,8.41,1072000.0,7.9178,7.9272,7.9178,7.9178,1072000.0
2013-02-07 14:55:00,8.42,8.43,8.41,8.43,546400.0,7.9272,7.9366,7.9178,7.9366,546400.0
2013-02-07 15:00:00,8.43,8.43,8.41,8.42,619200.0,7.9366,7.9366,7.9178,7.9272,619200.0
2013-02-07 15:05:00,8.42,8.44,8.42,8.43,848800.0,7.9272,7.946,7.9272,7.9366,848800.0
2013-02-07 15:10:00,8.43,8.43,8.42,8.42,730400.0,7.9366,7.9366,7.9272,7.9272,730400.0
2013-02-07 15:15:00,8.42,8.43,8.42,8.43,281600.0,7.9272,7.9366,7.9272,7.9366,281600.0
2013-02-07 15:20:00,8.43,8.43,8.42,8.42,556000.0,7.9366,7.9366,7.9272,7.9272,556000.0
2013-02-07 15:25:00,8.42,8.42,8.42,8.42,440000.0,7.9272,7.9272,7.9272,7.9272,440000.0
2013-02-07 15:30:00,8.43,8.43,8.42,8.42,1085600.0,7.9366,7.9366,7.9272,7.9272,1085600.0
2013-02-07 15:35:00,8.42,8.44,8.41,8.43,1547200.0,7.9272,7.946,7.9178,7.9366,1547200.0
2013-02-07 15:40:00,8.43,8.44,8.43,8.43,1400000.0,7.9366,7.946,7.9366,7.9366,1400000.0
2013-02-07 15:45:00,8.43,8.44,8.42,8.44,688800.0,7.9366,7.946,7.9272,7.946,688800.0
2013-02-07 15:50:00,8.44,8.44,8.43,8.44,1386400.0,7.946,7.946,7.9366,7.946,1386400.0
2013-02-07 15:55:00,8.44,8.45,8.44,8.45,1252800.0,7.946,7.9554,7.946,7.9554,1252800.0
2013-02-08 09:30:00,8.47,8.49,8.47,8.48,1764800.0,7.9743,7.9931,7.9743,7.9837,1764800.0
2013-02-08 09:35:00,8.48,8.51,8.48,8.51,1681600.0,7.9837,8.0119,7.9837,8.0119,1681600.0
2013-02-08 09:40:00,8.51,8.53,8.51,8.52,3100000.0,8.0119,8.0307,8.0119,8.0213,3100000.0
2013-02-08 09:45:00,8.52,8.53,8.51,8.51,1212000.0,8.0213,8.0307,8.0119,8.0119,1212000.0
2013-02-08 09:50:00,8.51,8.53,8.51,8.53,3916800.0,8.0119,8.0307,8.0119,8.0307,3916800.0
2013-02-08 09:55:00,8.53,8.54,8.53,8.53,1096800.0,8.0307,8.0402,8.0307,8.0307,1096800.0
2013-02-08 10:00:00,8.53,8.54,8.53,8.54,1840800.0,8.0307,8.0402,8.0307,8.0402,1840800.0
2013-02-08 10:05:00,8.54,8.54,8.52,8.53,2562400.0,8.0402,8.0402,8.0213,8.0307,2562400.0
2013-02-08 10:10:00,8.52,8.53,8.52,8.53,1170400.0,8.0213,8.0307,8.0213,8.0307,1170400.0
2013-02-08 10:15:00,8.53,8.53,8.52,8.52,783200.0,8.0307,8.0307,8.0213,8.0213,783200.0
2013-02-08 10:20:00,8.52,8.53,8.52,8.53,988000.0,8.0213,8.0307,8.0213,8.0307,988000.0
2013-02-08 10:25:00,8.53,8.54,8.52,8.52,699200.0,8.0307,8.0402,8.0213,8.0213,699200.0
2013-02-08 10:30:00,8.52,8.53,8.52,8.53,1284000.0,8.0213,8.0307,8.0213,8.0307,1284000.0
2013-02-08 10:35:00,8.53,8.55,8.53,8.54,1821600.0,8.0307,8.0496,8.0307,8.0402,1821600.0
2013-02-08 10:40:00,8.54,8.54,8.53,8.53,588800.0,8.0402,8.0402,8.0307,8.0307,588800.0
2013-02-08 10:45:00,8.53,8.54,8.53,8.54,1049600.0,8.0307,8.0402,8.0307,8.0402,1049600.0
2013-02-08 10:50:00,8.54,8.54,8.53,8.53,511200.0,8.0402,8.0402,8.0307,8.0307,511200.0
2013-02-08 10:55:00,8.54,8.54,8.53,8.53,367200.0,8.0402,8.0402,8.0307,8.0307,367200.0
2013-02-08 11:00:00,8.53,8.54,8.52,8.53,666400.0,8.0307,8.0402,8.0213,8.0307,666400.0
2013-02-08 11:05:00,8.53,8.53,8.52,8.53,732000.0,8.0307,8.0307,8.0213,8.0307,732000.0
2013-02-08 11:10:00,8.53,8.53,8.52,8.52,504000.0,8.0307,8.0307,8.0213,8.0213,504000.0
2013-02-08 11:15:00,8.52,8.52,8.52,8.52,304000.0,8.0213,8.0213,8.0213,8.0213,304000.0
2013-02-08 11:20:00,8.52,8.52,8.52,8.52,257600.0,8.0213,8.0213,8.0213,8.0213,257600.0
2013-02-08 11:25:00,8.52,8.52,8.52,8.52,531200.0,8.0213,8.0213,8.0213,8.0213,531200.0
2013-02-08 11:30:00,8.52,8.52,8.51,8.51,1089600.0,8.0213,8.0213,8.0119,8.0119,1089600.0
2013-02-08 11:35:00,8.51,8.52,8.51,8.52,591200.0,8.0119,8.0213,8.0119,8.0213,591200.0
2013-02-08 11:40:00,8.52,8.53,8.52,8.52,606400.0,8.0213,8.0307,8.0213,8.0213,606400.0
2013-02-08 11:45:00,8.52,8.53,8.52,8.52,885600.0,8.0213,8.0307,8.0213,8.0213,885600.0
2013-02-08 11:50:00,8.52,8.53,8.52,8.53,475200.0,8.0213,8.0307,8.0213,8.0307,475200.0
2013-02-08 11:55:00,8.53,8.53,8.53,8.53,393600.0,8.0307,8.0307,8.0307,8.0307,393600.0
2013-02-08 12:00:00,8.53,8.53,8.53,8.53,168800.0,8.0307,8.0307,8.0307,8.0307,168800.0
2013-02-08 12:05:00,8.53,8.53,8.53,8.53,160000.0,8.0307,8.0307,8.0307,8.0307,160000.0
2013-02-08 12:10:00,8.53,8.53,8.53,8.53,455200.0,8.0307,8.0307,8.0307,8.0307,455200.0
2013-02-08 12:15:00,8.53,8.54,8.53,8.53,526400.0,8.0307,8.0402,8.0307,8.0307,526400.0
2013-02-08 12:20:00,8.53,8.53,8.52,8.52,866400.0,8.0307,8.0307,8.0213,8.0213,866400.0
2013-02-08 12:25:00,8.52,8.53,8.52,8.52,445600.0,8.0213,8.0307,8.0213,8.0213,445600.0
2013-02-08 12:30:00,8.52,8.52,8.52,8.52,445600.0,8.0213,8.0213,8.0213,8.0213,445600.0
2013-02-08 12:35:00,8.52,8.52,8.51,8.51,436800.0,8.0213,8.0213,8.0119,8.0119,436800.0
2013-02-08 12:40:00,8.51,8.52,8.51,8.51,284800.0,8.0119,8.0213,8.0119,8.0119,284800.0
2013-02-08 12:45:00,8.51,8.52,8.51,8.52,615200.0,8.0119,8.0213,8.0119,8.0213,615200.0
2013-02-08 12:50:00,8.52,8.52,8.52,8.52,274400.0,8.0213,8.0213,8.0213,8.0213,274400.0
2013-02-08 12:55:00,8.52,8.53,8.52,8.52,154400.0,8.0213,8.0307,8.0213,8.0213,154400.0
2013-02-08 13:00:00,8.52,8.53,8.52,8.53,202400.0,8.0213,8.0307,8.0213,8.0307,202400.0
2013-02-08 13:05:00,8.53,8.53,8.53,8.53,436000.0,8.0307,8.0307,8.0307,8.0307,436000.0
2013-02-08 13:10:00,8.53,8.53,8.53,8.53,103200.0,8.0307,8.0307,8.0307,8.0307,103200.0
2013-02-08 13:15:00,8.53,8.53,8.53,8.53,470400.0,8.0307,8.0307,8.0307,8.0307,470400.0
2013-02-08 13:20:00,8.53,8.53,8.53,8.53,282400.0,8.0307,8.0307,8.0307,8.0307,282400.0
2013-02-08 13:25:00,8.53,8.53,8.52,8.52,339200.0,8.0307,8.0307,8.0213,8.0213,339200.0
2013-02-08 13:30:00,8.52,8.53,8.52,8.52,157600.0,8.0213,8.0307,8.0213,8.0213,157600.0
2013-02-08 13:35:00,8.52,8.53,8.52,8.53,80000.0,8.0213,8.0307,8.0213,8.0307,80000.0
2013-02-08 13:40:00,8.53,8.53,8.52,8.53,192000.0,8.0307,8.0307,8.0213,8.0307,192000.0
2013-02-08 13:45:00,8.53,8.53,8.53,8.53,544800.0,8.0307,8.0307,8.0307,8.0307,544800.0
2013-02-08 13:50:00,8.53,8.53,8.53,8.53,280800.0,8.0307,8.0307,8.0307,8.0307,280800.0
2013-02-08 13:55:00,8.53,8.53,8.53,8.53,259200.0,8.0307,8.0307,8.0307,8.0307,259200.0
2013-02-08 14:00:00,8.53,8.53,8.53,8.53,104800.0,8.0307,8.0307,8.0307,8.0307,104800.0
2013-02-08 14:05:00,8.53,8.53,8.53,8.53,192800.0,8.0307,8.0307,8.0307,8.0307,192800.0
2013-02-08 14:10:00,8.53,8.54,8.53,8.54,303200.0,8.0307,8.0402,8.0307,8.0402,303200.0
2013-02-08 14:15:00,8.54,8.54,8.53,8.53,204800.0,8.0402,8.0402,8.0307,8.0307,204800.0
2013-02-08 14:20:00,8.53,8.53,8.53,8.53,248800.0,8.0307,8.0307,8.0307,8.0307,248800.0
2013-02-08 14:25:00,8.53,8.54,8.53,8.53,299200.0,8.0307,8.0402,8.0307,8.0307,299200.0
2013-02-08 14:30:00,8.53,8.54,8.53,8.54,188800.0,8.0307,8.0402,8.0307,8.0402,188800.0
2013-02-08 14:35:00,8.54,8.54,8.53,8.54,252800.0,8.0402,8.0402,8.0307,8.0402,252800.0
2013-02-08 14:40:00,8.54,8.54,8.54,8.54,328000.0,8.0402,8.0402,8.0402,8.0402,328000.0
2013-02-08 14:45:00,8.54,8.54,8.53,8.53,420800.0,8.0402,8.0402,8.0307,8.0307,420800.0
2013-02-08 14:50:00,8.53,8.53,8.53,8.53,403200.0,8.0307,8.0307,8.0307,8.0307,403200.0
2013-02-08 14:55:00,8.53,8.53,8.53,8.53,356000.0,8.0307,8.0307,8.0307,8.0307,356000.0
2013-02-08 15:00:00,8.53,8.53,8.53,8.53,464000.0,8.0307,8.0307,8.0307,8.0307,464000.0
2013-02-08 15:05:00,8.53,8.53,8.53,8.53,241600.0,8.0307,8.0307,8.0307,8.0307,241600.0
2013-02-08 15:10:00,8.53,8.54,8.53,8.53,154400.0,8.0307,8.0402,8.0307,8.0307,154400.0
2013-02-08 15:15:00,8.53,8.54,8.52,8.52,428800.0,8.0307,8.0402,8.0213,8.0213,428800.0
2013-02-08 15:20:00,8.52,8.53,8.52,8.52,660800.0,8.0213,8.0307,8.0213,8.0213,660800.0
2013-02-08 15:25:00,8.52,8.52,8.52,8.52,592000.0,8.0213,8.0213,8.0213,8.0213,592000.0
2013-02-08 15:30:00,8.52,8.52,8.51,8.52,916800.0,8.0213,8.0213,8.0119,8.0213,916800.0
2013-02-08 15:35:00,8.51,8.51,8.51,8.51,1061600.0,8.0119,8.0119,8.0119,8.0119,1061600.0
2013-02-08 15:40:00,8.51,8.52,8.51,8.52,1232000.0,8.0119,8.0213,8.0119,8.0213,1232000.0
2013-02-08 15:45:00,8.52,8.53,8.52,8.53,770400.0,8.0213,8.0307,8.0213,8.0307,770400.0
2013-02-08 15:50:00,8.53,8.53,8.53,8.53,1029600.0,8.0307,8.0307,8.0307,8.0307,1029600.0
2013-02-08 15:55:00,8.53,8.54,8.52,8.53,2348000.0,8.0307,8.0402,8.0213,8.0307,2348000.0
2013-02-11 09:30:00,8.53,8.53,8.51,8.52,1388800.0,8.0307,8.0307,8.0119,8.0213,1388800.0
2013-02-11 09:35:00,8.52,8.53,8.51,8.52,888000.0,8.0213,8.0307,8.0119,8.0213,888000.0
2013-02-11 09:40:00,8.51,8.51,8.5,8.51,557600.0,8.0119,8.0119,8.0025,8.0119,557600.0
2013-02-11 09:45:00,8.51,8.52,8.5,8.51,657600.0,8.0119,8.0213,8.0025,8.0119,657600.0
2013-02-11 09:50:00,8.52,8.52,8.51,8.52,512800.0,8.0213,8.0213,8.0119,8.0213,512800.0
2013-02-11 09:55:00,8.52,8.52,8.5,8.52,888000.0,8.0213,8.0213,8.0025,8.0213,888000.0
2013-02-11 10:00:00,8.52,8.53,8.51,8.52,660800.0,8.0213,8.0307,8.0119,8.0213,660800.0
2013-02-11 10:05:00,8.52,8.53,8.52,8.52,744800.0,8.0213,8.0307,8.0213,8.0213,744800.0
2013-02-11 10:10:00,8.52,8.53,8.51,8.51,524800.0,8.0213,8.0307,8.0119,8.0119,524800.0
2013-02-11 10:15:00,8.51,8.52,8.49,8.5,1560000.0,8.0119,8.0213,7.9931,8.0025,1560000.0
2013-02-11 10:20:00,8.5,8.51,8.5,8.5,1184800.0,8.0025,8.0119,8.0025,8.0025,1184800.0
2013-02-11 10:25:00,8.5,8.51,8.49,8.51,785600.0,8.0025,8.0119,7.9931,8.0119,785600.0
2013-02-11 10:30:00,8.51,8.51,8.5,8.51,718400.0,8.0119,8.0119,8.0025,8.0119,718400.0
2013-02-11 10:35:00,8.51,8.52,8.5,8.51,452800.0,8.0119,8.0213,8.0025,8.0119,452800.0
2013-02-11 10:40:00,8.51,8.52,8.51,8.52,786400.0,8.0119,8.0213,8.0119,8.0213,786400.0
2013-02-11 10:45:00,8.52,8.53,8.52,8.53,836000.0,8.0213,8.0307,8.0213,8.0307,836000.0
2013-02-11 10:50:00,8.53,8.53,8.53,8.53,345600.0,8.0307,8.0307,8.0307,8.0307,345600.0
2013-02-11 10:55:00,8.53,8.53,8.53,8.53,331200.0,8.0307,8.0307,8.0307,8.0307,331200.0
2013-02-11 11:00:00,8.53,8.54,8.53,8.54,965600.0,8.0307,8.0402,8.0307,8.0402,965600.0
2013-02-11 11:05:00,8.54,8.54,8.53,8.54,747200.0,8.0402,8.0402,8.0307,8.0402,747200.0
2013-02-11 11:10:00,8.54,8.54,8.54,8.54,345600.0,8.0402,8.0402,8.0402,8.0402,345600.0
2013-02-11 11:15:00,8.54,8.54,8.53,8.54,319200.0,8.0402,8.0402,8.0307,8.0402,319200.0
2013-02-11 11:20:00,8.54,8.54,8.53,8.54,460800.0,8.0402,8.0402,8.0307,8.0402,460800.0
2013-02-11 11:25:00,8.54,8.54,8.53,8.53,480000.0,8.0402,8.0402,8.0307,8.0307,480000.0
2013-02-11 11:30:00,8.53,8.53,8.53,8.53,128800.0,8.0307,8.0307,8.0307,8.0307,128800.0
2013-02-11 11:35:00,8.53,8.53,8.53,8.53,201600.0,8.0307,8.0307,8.0307,8.0307,201600.0
2013-02-11 11:40:00,8.53,8.54,8.53,8.53,139200.0,8.0307,8.0402,8.0307,8.0307,139200.0
2013-02-11 11:45:00,8.53,8.53,8.53,8.53,220000.0,8.0307,8.0307,8.0307,8.0307,220000.0
2013-02-11 11:50:00,8.53,8.53,8.53,8.53,116800.0,8.0307,8.0307,8.0307,8.0307,116800.0
2013-02-11 11:55:00,8.53,8.54,8.53,8.53,302400.0,8.0307,8.0402,8.0307,8.0307,302400.0
2013-02-11 12:00:00,8.53,8.54,8.53,8.53,367200.0,8.0307,8.0402,8.0307,8.0307,367200.0
2013-02-11 12:05:00,8.53,8.53,8.52,8.52,204000.0,8.0307,8.0307,8.0213,8.0213,204000.0
2013-02-11 12:10:00,8.52,8.52,8.51,8.51,475200.0,8.0213,8.0213,8.0119,8.0119,475200.0
2013-02-11 12:15:00,8.51,8.52,8.51,8.52,274400.0,8.0119,8.0213,8.0119,8.0213,274400.0
2013-02-11 12:20:00,8.52,8.53,8.52,8.52,300000.0,8.0213,8.0307,8.0213,8.0213,300000.0
2013-02-11 12:25:00,8.53,8.53,8.52,8.52,279200.0,8.0307,8.0307,8.0213,8.0213,279200.0
2013-02-11 12:30:00,8.52,8.52,8.52,8.52,112800.0,8.0213,8.0213,8.0213,8.0213,112800.0
2013-02-11 12:35:00,8.52,8.52,8.51,8.51,426400.0,8.0213,8.0213,8.0119,8.0119,426400.0
2013-02-11 12:40:00,8.52,8.52,8.5,8.51,236000.0,8.0213,8.0213,8.0025,8.0119,236000.0
2013-02-11 12:45:00,8.51,8.51,8.5,8.51,254400.0,8.0119,8.0119,8.0025,8.0119,254400.0
2013-02-11 12:50:00,8.51,8.51,8.51,8.51,287200.0,8.0119,8.0119,8.0119,8.0119,287200.0
2013-02-11 12:55:00,8.51,8.52,8.51,8.52,258400.0,8.0119,8.0213,8.0119,8.0213,258400.0
2013-02-11 13:00:00,8.52,8.53,8.52,8.52,866400.0,8.0213,8.0307,8.0213,8.0213,866400.0
2013-02-11 13:05:00,8.53,8.53,8.52,8.53,123200.0,8.0307,8.0307,8.0213,8.0307,123200.0
2013-02-11 13:10:00,8.52,8.53,8.52,8.52,101600.0,8.0213,8.0307,8.0213,8.0213,101600.0
2013-02-11 13:15:00,8.52,8.52,8.52,8.52,410400.0,8.0213,8.0213,8.0213,8.0213,410400.0
2013-02-11 13:20:00,8.52,8.52,8.52,8.52,152000.0,8.0213,8.0213,8.0213,8.0213,152000.0
2013-02-11 13:25:00,8.52,8.52,8.52,8.52,400800.0,8.0213,8.0213,8.0213,8.0213,400800.0
2013-02-11 13:30:00,8.52,8.52,8.52,8.52,183200.0,8.0213,8.0213,8.0213,8.0213,183200.0
2013-02-11 13:35:00,8.52,8.52,8.51,8.51,702400.0,8.0213,8.0213,8.0119,8.0119,702400.0
2013-02-11 13:40:00,8.52,8.52,8.52,8.52,97600.0,8.0213,8.0213,8.0213,8.0213,97600.0
2013-02-11 13:45:00,8.52,8.52,8.51,8.51,143200.0,8.0213,8.0213,8.0119,8.0119,143200.0
2013-02-11 13:50:00,8.51,8.51,8.51,8.51,252000.0,8.0119,8.0119,8.0119,8.0119,252000.0
2013-02-11 13:55:00,8.51,8.52,8.51,8.51,564800.0,8.0119,8.0213,8.0119,8.0119,564800.0
2013-02-11 14:00:00,8.51,8.52,8.51,8.52,481600.0,8.0119,8.0213,8.0119,8.0213,481600.0
2013-02-11 14:05:00,8.52,8.52,8.52,8.52,320000.0,8.0213,8.0213,8.0213,8.0213,320000.0
2013-02-11 14:10:00,8.52,8.52,8.52,8.52,49600.0,8.0213,8.0213,8.0213,8.0213,49600.0
2013-02-11 14:15:00,8.52,8.52,8.52,8.52,86400.0,8.0213,8.0213,8.0213,8.0213,86400.0
2013-02-11 14:20:00,8.52,8.53,8.52,8.52,232000.0,8.0213,8.0307,8.0213,8.0213,232000.0
2013-02-11 14:25:00,8.52,8.52,8.52,8.52,173600.0,8.0213,8.0213,8.0213,8.0213,173600.0
2013-02-11 14:30:00,8.52,8.52,8.52,8.52,104800.0,8.0213,8.0213,8.0213,8.0213,104800.0
2013-02-11 14:35:00,8.52,8.53,8.52,8.53,292000.0,8.0213,8.0307,8.0213,8.0307,292000.0
2013-02-11 14:40:00,8.53,8.53,8.52,8.53,288800.0,8.0307,8.0307,8.0213,8.0307,288800.0
2013-02-11 14:45:00,8.52,8.53,8.52,8.52,196000.0,8.0213,8.0307,8.0213,8.0213,196000.0
2013-02-11 14:50:00,8.52,8.52,8.51,8.51,526400.0,8.0213,8.0213,8.0119,8.0119,526400.0
2013-02-11 14:55:00,8.51,8.52,8.51,8.51,338400.0,8.0119,8.0213,8.0119,8.0119,338400.0
2013-02-11 15:00:00,8.51,8.53,8.51,8.53,886400.0,8.0119,8.0307,8.0119,8.0307,886400.0
2013-02-11 15:05:00,8.53,8.53,8.52,8.52,117600.0,8.0307,8.0307,8.0213,8.0213,117600.0
2013-02-11 15:10:00,8.52,8.53,8.52,8.53,300800.0,8.0213,8.0307,8.0213,8.0307,300800.0
2013-02-11 15:15:00,8.53,8.54,8.53,8.53,543200.0,8.0307,8.0402,8.0307,8.0307,543200.0
2013-02-11 15:20:00,8.53,8.53,8.53,8.53,166400.0,8.0307,8.0307,8.0307,8.0307,166400.0
2013-02-11 15:25:00,8.53,8.53,8.53,8.53,268000.0,8.0307,8.0307,8.0307,8.0307,268000.0
2013-02-11 15:30:00,8.53,8.54,8.53,8.54,368800.0,8.0307,8.0402,8.0307,8.0402,368800.0
2013-02-11 15:35:00,8.54,8.54,8.53,8.54,631200.0,8.0402,8.0402,8.0307,8.0402,631200.0
2013-02-11 15:40:00,8.54,8.54,8.54,8.54,733600.0,8.0402,8.0402,8.0402,8.0402,733600.0
2013-02-11 15:45:00,8.54,8.55,8.54,8.55,546400.0,8.0402,8.0496,8.0402,8.0496,546400.0
2013-02-11 15:50:00,8.54,8.55,8.53,8.53,460800.0,8.0402,8.0496,8.0307,8.0307,460800.0
2013-02-11 15:55:00,8.53,8.54,8.53,8.53,708000.0,8.0307,8.0402,8.0307,8.0307,708000.0
2013-02-12 09:30:00,8.53,8.55,8.53,8.54,1020000.0,8.0307,8.0496,8.0307,8.0402,1020000.0
2013-02-12 09:35:00,8.53,8.54,8.52,8.52,1348000.0,8.0307,8.0402,8.0213,8.0213,1348000.0
2013-02-12 09:40:00,8.52,8.53,8.52,8.52,523200.0,8.0213,8.0307,8.0213,8.0213,523200.0
2013-02-12 09:45:00,8.52,8.53,8.52,8.52,595200.0,8.0213,8.0307,8.0213,8.0213,595200.0
2013-02-12 09:50:00,8.52,8.54,8.52,8.54,983200.0,8.0213,8.0402,8.0213,8.0402,983200.0
2013-02-12 09:55:00,8.54,8.55,8.53,8.53,541600.0,8.0402,8.0496,8.0307,8.0307,541600.0
2013-02-12 10:00:00,8.53,8.55,8.53,8.55,782400.0,8.0307,8.0496,8.0307,8.0496,782400.0
2013-02-12 10:05:00,8.55,8.56,8.55,8.55,916000.0,8.0496,8.059,8.0496,8.0496,916000.0
2013-02-12 10:10:00,8.55,8.55,8.54,8.55,432000.0,8.0496,8.0496,8.0402,8.0496,432000.0
2013-02-12 10:15:00,8.55,8.55,8.55,8.55,436000.0,8.0496,8.0496,8.0496,8.0496,436000.0
2013-02-12 10:20:00,8.55,8.56,8.55,8.56,367200.0,8.0496,8.059,8.0496,8.059,367200.0
2013-02-12 10:25:00,8.56,8.56,8.55,8.55,1059200.0,8.059,8.059,8.0496,8.0496,1059200.0
2013-02-12 10:30:00,8.55,8.55,8.54,8.54,2455200.0,8.0496,8.0496,8.0402,8.0402,2455200.0
2013-02-12 10:35:00,8.55,8.55,8.53,8.54,773600.0,8.0496,8.0496,8.0307,8.0402,773600.0
2013-02-12 10:40:00,8.54,8.54,8.53,8.54,470400.0,8.0402,8.0402,8.0307,8.0402,470400.0
2013-02-12 10:45:00,8.54,8.54,8.54,8.54,313600.0,8.0402,8.0402,8.0402,8.0402,313600.0
2013-02-12 10:50:00,8.54,8.55,8.54,8.54,655200.0,8.0402,8.0496,8.0402,8.0402,655200.0
2013-02-12 10:55:00,8.54,8.55,8.54,8.55,372800.0,8.0402,8.0496,8.0402,8.0496,372800.0
2013-02-12 11:00:00,8.55,8.55,8.54,8.55,140000.0,8.0496,8.0496,8.0402,8.0496,140000.0
2013-02-12 11:05:00,8.55,8.55,8.55,8.55,345600.0,8.0496,8.0496,8.0496,8.0496,345600.0
2013-02-12 11:10:00,8.55,8.56,8.55,8.55,612800.0,8.0496,8.059,8.0496,8.0496,612800.0
2013-02-12 11:15:00,8.55,8.55,8.54,8.54,606400.0,8.0496,8.0496,8.0402,8.0402,606400.0
2013-02-12 11:20:00,8.54,8.55,8.54,8.54,372800.0,8.0402,8.0496,8.0402,8.0402,372800.0
2013-02-12 11:25:00,8.54,8.54,8.54,8.54,184000.0,8.0402,8.0402,8.0402,8.0402,184000.0
2013-02-12 11:30:00,8.54,8.56,8.54,8.56,518400.0,8.0402,8.059,8.0402,8.059,518400.0
2013-02-12 11:35:00,8.56,8.56,8.55,8.55,591200.0,8.059,8.059,8.0496,8.0496,591200.0
2013-02-12 11:40:00,8.55,8.56,8.55,8.55,287200.0,8.0496,8.059,8.0496,8.0496,287200.0
2013-02-12 11:45:00,8.55,8.55,8.54,8.55,600800.0,8.0496,8.0496,8.0402,8.0496,600800.0
2013-02-12 11:50:00,8.55,8.55,8.54,8.55,250400.0,8.0496,8.0496,8.0402,8.0496,250400.0
2013-02-12 11:55:00,8.55,8.55,8.54,8.55,176000.0,8.0496,8.0496,8.0402,8.0496,176000.0
2013-02-12 12:00:00,8.55,8.56,8.55,8.55,532800.0,8.0496,8.059,8.0496,8.0496,532800.0
2013-02-12 12:05:00,8.55,8.55,8.55,8.55,235200.0,8.0496,8.0496,8.0496,8.0496,235200.0
2013-02-12 12:10:00,8.55,8.55,8.55,8.55,68000.0,8.0496,8.0496,8.0496,8.0496,68000.0
2013-02-12 12:15:00,8.55,8.55,8.55,8.55,172800.0,8.0496,8.0496,8.0496,8.0496,172800.0
2013-02-12 12:20:00,8.55,8.57,8.55,8.56,635200.0,8.0496,8.0684,8.0496,8.059,635200.0
2013-02-12 12:25:00,8.56,8.56,8.56,8.56,281600.0,8.059,8.059,8.059,8.059,281600.0
2013-02-12 12:30:00,8.56,8.56,8.55,8.56,337600.0,8.059,8.059,8.0496,8.059,337600.0
2013-02-12 12:35:00,8.56,8.56,8.56,8.56,168000.0,8.059,8.059,8.059,8.059,168000.0
2013-02-12 12:40:00,8.56,8.57,8.56,8.57,586400.0,8.059,8.0684,8.059,8.0684,586400.0
2013-02-12 12:45:00,8.57,8.57,8.56,8.57,130400.0,8.0684,8.0684,8.059,8.0684,130400.0
2013-02-12 12:50:00,8.57,8.58,8.57,8.57,719200.0,8.0684,8.0778,8.0684,8.0684,719200.0
2013-02-12 12:55:00,8.57,8.58,8.57,8.58,414400.0,8.0684,8.0778,8.0684,8.0778,414400.0
2013-02-12 13:00:00,8.58,8.58,8.58,8.58,365600.0,8.0778,8.0778,8.0778,8.0778,365600.0
2013-02-12 13:05:00,8.58,8.58,8.58,8.58,264800.0,8.0778,8.0778,8.0778,8.0778,264800.0
2013-02-12 13:10:00,8.58,8.58,8.58,8.58,204000.0,8.0778,8.0778,8.0778,8.0778,204000.0
2013-02-12 13:15:00,8.58,8.58,8.58,8.58,512800.0,8.0778,8.0778,8.0778,8.0778,512800.0
2013-02-12 13:20:00,8.58,8.59,8.58,8.58,384800.0,8.0778,8.0872,8.0778,8.0778,384800.0
2013-02-12 13:25:00,8.59,8.59,8.59,8.59,543200.0,8.0872,8.0872,8.0872,8.0872,543200.0
2013-02-12 13:30:00,8.59,8.59,8.59,8.59,300000.0,8.0872,8.0872,8.0872,8.0872,300000.0
2013-02-12 13:35:00,8.59,8.59,8.58,8.59,236000.0,8.0872,8.0872,8.0778,8.0872,236000.0
2013-02-12 13:40:00,8.59,8.59,8.58,8.58,167200.0,8.0872,8.0872,8.0778,8.0778,167200.0
2013-02-12 13:45:00,8.59,8.59,8.58,8.58,237600.0,8.0872,8.0872,8.0778,8.0778,237600.0
2013-02-12 13:50:00,8.58,8.58,8.58,8.58,234400.0,8.0778,8.0778,8.0778,8.0778,234400.0
2013-02-12 13:55:00,8.58,8.58,8.57,8.57,272800.0,8.0778,8.0778,8.0684,8.0684,272800.0
2013-02-12 14:00:00,8.57,8.58,8.57,8.58,240800.0,8.0684,8.0778,8.0684,8.0778,240800.0
2013-02-12 14:05:00,8.58,8.58,8.57,8.57,144000.0,8.0778,8.0778,8.0684,8.0684,144000.0
2013-02-12 14:10:00,8.57,8.58,8.57,8.57,692000.0,8.0684,8.0778,8.0684,8.0684,692000.0
2013-02-12 14:15:00,8.57,8.58,8.57,8.58,232000.0,8.0684,8.0778,8.0684,8.0778,232000.0
2013-02-12 14:20:00,8.58,8.58,8.57,8.57,263200.0,8.0778,8.0778,8.0684,8.0684,263200.0
2013-02-12 14:25:00,8.57,8.57,8.56,8.57,264000.0,8.0684,8.0684,8.059,8.0684,264000.0
2013-02-12 14:30:00,8.57,8.57,8.57,8.57,223200.0,8.0684,8.0684,8.0684,8.0684,223200.0
2013-02-12 14:35:00,8.57,8.57,8.57,8.57,270400.0,8.0684,8.0684,8.0684,8.0684,270400.0
2013-02-12 14:40:00,8.57,8.57,8.57,8.57,358400.0,8.0684,8.0684,8.0684,8.0684,358400.0
2013-02-12 14:45:00,8.57,8.57,8.57,8.57,131200.0,8.0684,8.0684,8.0684,8.0684,131200.0
2013-02-12 14:50:00,8.57,8.58,8.57,8.57,299200.0,8.0684,8.0778,8.0684,8.0684,299200.0
2013-02-12 14:55:00,8.57,8.57,8.57,8.57,256800.0,8.0684,8.0684,8.0684,8.0684,256800.0
2013-02-12 15:00:00,8.57,8.57,8.56,8.56,355200.0,8.0684,8.0684,8.059,8.059,355200.0
2013-02-12 15:05:00,8.56,8.56,8.56,8.56,265600.0,8.059,8.059,8.059,8.059,265600.0
2013-02-12 15:10:00,8.56,8.56,8.56,8.56,253600.0,8.059,8.059,8.059,8.059,253600.0
2013-02-12 15:15:00,8.56,8.56,8.56,8.56,141600.0,8.059,8.059,8.059,8.059,141600.0
2013-02-12 15:20:00,8.56,8.56,8.56,8.56,218400.0,8.059,8.059,8.059,8.059,218400.0
2013-02-12 15:25:00,8.56,8.56,8.56,8.56,244800.0,8.059,8.059,8.059,8.059,244800.0
2013-02-12 15:30:00,8.56,8.57,8.56,8.57,247200.0,8.059,8.0684,8.059,8.0684,247200.0
2013-02-12 15:35:00,8.57,8.57,8.56,8.56,928800.0,8.0684,8.0684,8.059,8.059,928800.0
2013-02-12 15:40:00,8.56,8.57,8.56,8.56,461600.0,8.059,8.0684,8.059,8.059,461600.0
2013-02-12 15:45:00,8.56,8.56,8.55,8.55,707200.0,8.059,8.059,8.0496,8.0496,707200.0
2013-02-12 15:50:00,8.55,8.56,8.55,8.56,552800.0,8.0496,8.059,8.0496,8.059,552800.0
2013-02-12 15:55:00,8.56,8.56,8.55,8.56,1848000.0,8.059,8.059,8.0496,8.059,1848000.0
2013-02-13 09:30:00,8.59,8.61,8.59,8.61,1004800.0,8.0872,8.1061,8.0872,8.1061,1004800.0
2013-02-13 09:35:00,8.61,8.61,8.61,8.61,1309600.0,8.1061,8.1061,8.1061,8.1061,1309600.0
2013-02-13 09:40:00,8.61,8.61,8.6,8.61,1139200.0,8.1061,8.1061,8.0966,8.1061,1139200.0
2013-02-13 09:45:00,8.6,8.61,8.59,8.59,1144000.0,8.0966,8.1061,8.0872,8.0872,1144000.0
2013-02-13 09:50:00,8.58,8.59,8.57,8.59,924000.0,8.0778,8.0872,8.0684,8.0872,924000.0
2013-02-13 09:55:00,8.59,8.61,8.59,8.61,1463200.0,8.0872,8.1061,8.0872,8.1061,1463200.0
2013-02-13 10:00:00,8.61,8.62,8.6,8.61,1010400.0,8.1061,8.1155,8.0966,8.1061,1010400.0
2013-02-13 10:05:00,8.61,8.62,8.61,8.61,754400.0,8.1061,8.1155,8.1061,8.1061,754400.0
2013-02-13 10:10:00,8.61,8.62,8.61,8.61,1183200.0,8.1061,8.1155,8.1061,8.1061,1183200.0
2013-02-13 10:15:00,8.61,8.62,8.61,8.62,444000.0,8.1061,8.1155,8.1061,8.1155,444000.0
2013-02-13 10:20:00,8.62,8.63,8.62,8.62,1228000.0,8.1155,8.1249,8.1155,8.1155,1228000.0
2013-02-13 10:25:00,8.62,8.62,8.62,8.62,360800.0,8.1155,8.1155,8.1155,8.1155,360800.0
2013-02-13 10:30:00,8.62,8.62,8.61,8.62,379200.0,8.1155,8.1155,8.1061,8.1155,379200.0
2013-02-13 10:35:00,8.61,8.61,8.61,8.61,743200.0,8.1061,8.1061,8.1061,8.1061,743200.0
2013-02-13 10:40:00,8.61,8.61,8.61,8.61,269600.0,8.1061,8.1061,8.1061,8.1061,269600.0
2013-02-13 10:45:00,8.61,8.61,8.6,8.6,593600.0,8.1061,8.1061,8.0966,8.0966,593600.0
2013-02-13 10:50:00,8.6,8.6,8.59,8.59,1065600.0,8.0966,8.0966,8.0872,8.0872,1065600.0
2013-02-13 10:55:00,8.59,8.6,8.59,8.6,459200.0,8.0872,8.0966,8.0872,8.0966,459200.0
2013-02-13 11:00:00,8.6,8.6,8.59,8.59,116800.0,8.0966,8.0966,8.0872,8.0872,116800.0
2013-02-13 11:05:00,8.59,8.6,8.59,8.6,426400.0,8.0872,8.0966,8.0872,8.0966,426400.0
2013-02-13 11:10:00,8.6,8.6,8.59,8.59,244000.0,8.0966,8.0966,8.0872,8.0872,244000.0
2013-02-13 11:15:00,8.59,8.59,8.56,8.57,1809600.0,8.0872,8.0872,8.059,8.0684,1809600.0
2013-02-13 11:20:00,8.56,8.57,8.56,8.56,1508000.0,8.059,8.0684,8.059,8.059,1508000.0
2013-02-13 11:25:00,8.56,8.56,8.55,8.56,1012000.0,8.059,8.059,8.0496,8.059,1012000.0
2013-02-13 11:30:00,8.56,8.56,8.56,8.56,653600.0,8.059,8.059,8.059,8.059,653600.0
2013-02-13 11:35:00,8.56,8.56,8.55,8.56,608000.0,8.059,8.059,8.0496,8.059,608000.0
2013-02-13 11:40:00,8.55,8.56,8.55,8.56,663200.0,8.0496,8.059,8.0496,8.059,663200.0
2013-02-13 11:45:00,8.56,8.56,8.55,8.56,260800.0,8.059,8.059,8.0496,8.059,260800.0
2013-02-13 11:50:00,8.56,8.56,8.55,8.55,692800.0,8.059,8.059,8.0496,8.0496,692800.0
2013-02-13 11:55:00,8.55,8.56,8.55,8.56,485600.0,8.0496,8.059,8.0496,8.059,485600.0
2013-02-13 12:00:00,8.56,8.57,8.56,8.56,708000.0,8.059,8.0684,8.059,8.059,708000.0
2013-02-13 12:05:00,8.56,8.57,8.56,8.57,452800.0,8.059,8.0684,8.059,8.0684,452800.0
2013-02-13 12:10:00,8.57,8.57,8.57,8.57,58400.0,8.0684,8.0684,8.0684,8.0684,58400.0
2013-02-13 12:15:00,8.57,8.57,8.56,8.57,767200.0,8.0684,8.0684,8.059,8.0684,767200.0
2013-02-13 12:20:00,8.57,8.57,8.56,8.57,252000.0,8.0684,8.0684,8.059,8.0684,252000.0
2013-02-13 12:25:00,8.57,8.57,8.56,8.56,436800.0,8.0684,8.0684,8.059,8.059,436800.0
2013-02-13 12:30:00,8.56,8.57,8.56,8.56,472000.0,8.059,8.0684,8.059,8.059,472000.0
2013-02-13 12:35:00,8.56,8.58,8.56,8.58,588800.0,8.059,8.0778,8.059,8.0778,588800.0
2013-02-13 12:40:00,8.58,8.58,8.57,8.58,164000.0,8.0778,8.0778,8.0684,8.0778,164000.0
2013-02-13 12:45:00,8.58,8.58,8.58,8.58,551200.0,8.0778,8.0778,8.0778,8.0778,551200.0
2013-02-13 12:50:00,8.58,8.58,8.57,8.58,524800.0,8.0778,8.0778,8.0684,8.0778,524800.0
2013-02-13 12:55:00,8.58,8.58,8.57,8.57,400800.0,8.0778,8.0778,8.0684,8.0684,400800.0
2013-02-13 13:00:00,8.57,8.58,8.57,8.58,458400.0,8.0684,8.0778,8.0684,8.0778,458400.0
2013-02-13 13:05:00,8.58,8.58,8.57,8.58,251200.0,8.0778,8.0778,8.0684,8.0778,251200.0
2013-02-13 13:10:00,8.58,8.58,8.57,8.57,362400.0,8.0778,8.0778,8.0684,8.0684,362400.0
2013-02-13 13:15:00,8.57,8.58,8.57,8.58,636000.0,8.0684,8.0778,8.0684,8.0778,636000.0
2013-02-13 13:20:00,8.58,8.58,8.57,8.58,394400.0,8.0778,8.0778,8.0684,8.0778,394400.0
2013-02-13 13:25:00,8.58,8.58,8.58,8.58,332000.0,8.0778,8.0778,8.0778,8.0778,332000.0
2013-02-13 13:30:00,8.58,8.58,8.58,8.58,548800.0,8.0778,8.0778,8.0778,8.0778,548800.0
2013-02-13 13:35:00,8.58,8.58,8.58,8.58,451200.0,8.0778,8.0778,8.0778,8.0778,451200.0
2013-02-13 13:40:00,8.58,8.58,8.58,8.58,262400.0,8.0778,8.0778,8.0778,8.0778,262400.0
2013-02-13 13:45:00,8.58,8.59,8.58,8.59,259200.0,8.0778,8.0872,8.0778,8.0872,259200.0
2013-02-13 13:50:00,8.58,8.59,8.58,8.58,108000.0,8.0778,8.0872,8.0778,8.0778,108000.0
2013-02-13 13:55:00,8.58,8.58,8.58,8.58,368800.0,8.0778,8.0778,8.0778,8.0778,368800.0
2013-02-13 14:00:00,8.58,8.58,8.58,8.58,210400.0,8.0778,8.0778,8.0778,8.0778,210400.0
2013-02-13 14:05:00,8.58,8.58,8.57,8.57,449600.0,8.0778,8.0778,8.0684,8.0684,449600.0
2013-02-13 14:10:00,8.57,8.57,8.57,8.57,552800.0,8.0684,8.0684,8.0684,8.0684,552800.0
2013-02-13 14:15:00,8.57,8.57,8.56,8.56,388000.0,8.0684,8.0684,8.059,8.059,388000.0
2013-02-13 14:20:00,8.56,8.56,8.55,8.56,560000.0,8.059,8.059,8.0496,8.059,560000.0
2013-02-13 14:25:00,8.56,8.56,8.55,8.56,654400.0,8.059,8.059,8.0496,8.059,654400.0
2013-02-13 14:30:00,8.56,8.56,8.54,8.54,916800.0,8.059,8.059,8.0402,8.0402,916800.0
2013-02-13 14:35:00,8.54,8.55,8.54,8.55,635200.0,8.0402,8.0496,8.0402,8.0496,635200.0
2013-02-13 14:40:00,8.55,8.55,8.54,8.55,360000.0,8.0496,8.0496,8.0402,8.0496,360000.0
2013-02-13 14:45:00,8.55,8.55,8.54,8.54,393600.0,8.0496,8.0496,8.0402,8.0402,393600.0
2013-02-13 14:50:00,8.54,8.54,8.53,8.53,814400.0,8.0402,8.0402,8.0307,8.0307,814400.0
2013-02-13 14:55:00,8.53,8.54,8.53,8.54,389600.0,8.0307,8.0402,8.0307,8.0402,389600.0
2013-02-13 15:00:00,8.54,8.55,8.54,8.54,808000.0,8.0402,8.0496,8.0402,8.0402,808000.0
2013-02-13 15:05:00,8.54,8.55,8.54,8.54,504800.0,8.0402,8.0496,8.0402,8.0402,504800.0
2013-02-13 15:10:00,8.54,8.55,8.54,8.54,604800.0,8.0402,8.0496,8.0402,8.0402,604800.0
2013-02-13 15:15:00,8.54,8.55,8.54,8.55,338400.0,8.0402,8.0496,8.0402,8.0496,338400.0
2013-02-13 15:20:00,8.55,8.56,8.55,8.56,1092800.0,8.0496,8.059,8.0496,8.059,1092800.0
2013-02-13 15:25:00,8.56,8.56,8.55,8.55,703200.0,8.059,8.059,8.0496,8.0496,703200.0
2013-02-13 15:30:00,8.55,8.56,8.55,8.55,566400.0,8.0496,8.059,8.0496,8.0496,566400.0
2013-02-13 15:35:00,8.55,8.55,8.54,8.55,1408800.0,8.0496,8.0496,8.0402,8.0496,1408800.0
2013-02-13 15:40:00,8.55,8.55,8.55,8.55,621600.0,8.0496,8.0496,8.0496,8.0496,621600.0
2013-02-13 15:45:00,8.55,8.56,8.55,8.55,811200.0,8.0496,8.059,8.0496,8.0496,811200.0
2013-02-13 15:50:00,8.55,8.56,8.55,8.56,960800.0,8.0496,8.059,8.0496,8.059,960800.0
2013-02-13 15:55:00,8.56,8.58,8.56,8.58,1800000.0,8.059,8.0778,8.059,8.0778,1800000.0
2013-02-14 09:30:00,8.52,8.52,8.5,8.52,957600.0,8.0213,8.0213,8.0025,8.0213,957600.0
2013-02-14 09:35:00,8.52,8.54,8.52,8.54,1498400.0,8.0213,8.0402,8.0213,8.0402,1498400.0
2013-02-14 09:40:00,8.53,8.54,8.53,8.53,1020800.0,8.0307,8.0402,8.0307,8.0307,1020800.0
2013-02-14 09:45:00,8.53,8.55,8.53,8.54,932800.0,8.0307,8.0496,8.0307,8.0402,932800.0
2013-02-14 09:50:00,8.54,8.56,8.54,8.55,860800.0,8.0402,8.059,8.0402,8.0496,860800.0
2013-02-14 09:55:00,8.55,8.55,8.53,8.54,1405600.0,8.0496,8.0496,8.0307,8.0402,1405600.0
2013-02-14 10:00:00,8.54,8.56,8.54,8.55,553600.0,8.0402,8.059,8.0402,8.0496,553600.0
2013-02-14 10:05:00,8.55,8.55,8.54,8.55,454400.0,8.0496,8.0496,8.0402,8.0496,454400.0
2013-02-14 10:10:00,8.55,8.55,8.54,8.55,344800.0,8.0496,8.0496,8.0402,8.0496,344800.0
2013-02-14 10:15:00,8.55,8.56,8.55,8.56,903200.0,8.0496,8.059,8.0496,8.059,903200.0
2013-02-14 10:20:00,8.56,8.56,8.55,8.55,312000.0,8.059,8.059,8.0496,8.0496,312000.0
2013-02-14 10:25:00,8.56,8.56,8.56,8.56,584000.0,8.059,8.059,8.059,8.059,584000.0
2013-02-14 10:30:00,8.56,8.57,8.56,8.56,420800.0,8.059,8.0684,8.059,8.059,420800.0
2013-02-14 10:35:00,8.56,8.57,8.56,8.57,516000.0,8.059,8.0684,8.059,8.0684,516000.0
2013-02-14 10:40:00,8.57,8.59,8.57,8.58,956800.0,8.0684,8.0872,8.0684,8.0778,956800.0
2013-02-14 10:45:00,8.58,8.59,8.58,8.59,261600.0,8.0778,8.0872,8.0778,8.0872,261600.0
2013-02-14 10:50:00,8.59,8.59,8.58,8.58,333600.0,8.0872,8.0872,8.0778,8.0778,333600.0
2013-02-14 10:55:00,8.59,8.59,8.58,8.58,489600.0,8.0872,8.0872,8.0778,8.0778,489600.0
2013-02-14 11:00:00,8.58,8.59,8.58,8.58,360800.0,8.0778,8.0872,8.0778,8.0778,360800.0
2013-02-14 11:05:00,8.58,8.58,8.57,8.57,1381600.0,8.0778,8.0778,8.0684,8.0684,1381600.0
2013-02-14 11:10:00,8.57,8.57,8.57,8.57,170400.0,8.0684,8.0684,8.0684,8.0684,170400.0
2013-02-14 11:15:00,8.57,8.57,8.56,8.57,157600.0,8.0684,8.0684,8.059,8.0684,157600.0
2013-02-14 11:20:00,8.57,8.57,8.56,8.57,240000.0,8.0684,8.0684,8.059,8.0684,240000.0
2013-02-14 11:25:00,8.57,8.57,8.57,8.57,268000.0,8.0684,8.0684,8.0684,8.0684,268000.0
2013-02-14 11:30:00,8.57,8.58,8.57,8.57,214400.0,8.0684,8.0778,8.0684,8.0684,214400.0
2013-02-14 11:35:00,8.57,8.57,8.56,8.56,207200.0,8.0684,8.0684,8.059,8.059,207200.0
2013-02-14 11:40:00,8.56,8.56,8.56,8.56,253600.0,8.059,8.059,8.059,8.059,253600.0
2013-02-14 11:45:00,8.56,8.56,8.56,8.56,222400.0,8.059,8.059,8.059,8.059,222400.0
2013-02-14 11:50:00,8.56,8.57,8.56,8.57,213600.0,8.059,8.0684,8.059,8.0684,213600.0
2013-02-14 11:55:00,8.57,8.57,8.57,8.57,336800.0,8.0684,8.0684,8.0684,8.0684,336800.0
2013-02-14 12:00:00,8.57,8.57,8.57,8.57,236800.0,8.0684,8.0684,8.0684,8.0684,236800.0
2013-02-14 12:05:00,8.57,8.57,8.57,8.57,341600.0,8.0684,8.0684,8.0684,8.0684,341600.0
2013-02-14 12:10:00,8.57,8.57,8.57,8.57,131200.0,8.0684,8.0684,8.0684,8.0684,131200.0
2013-02-14 12:15:00,8.57,8.58,8.57,8.58,732000.0,8.0684,8.0778,8.0684,8.0778,732000.0
2013-02-14 12:20:00,8.58,8.58,8.58,8.58,191200.0,8.0778,8.0778,8.0778,8.0778,191200.0
2013-02-14 12:25:00,8.58,8.58,8.57,8.57,288000.0,8.0778,8.0778,8.0684,8.0684,288000.0
2013-02-14 12:30:00,8.57,8.57,8.57,8.57,208800.0,8.0684,8.0684,8.0684,8.0684,208800.0
2013-02-14 12:35:00,8.57,8.57,8.57,8.57,391200.0,8.0684,8.0684,8.0684,8.0684,391200.0
2013-02-14 12:40:00,8.57,8.58,8.57,8.58,312800.0,8.0684,8.0778,8.0684,8.0778,312800.0
2013-02-14 12:45:00,8.58,8.58,8.58,8.58,181600.0,8.0778,8.0778,8.0778,8.0778,181600.0
2013-02-14 12:50:00,8.58,8.58,8.57,8.58,153600.0,8.0778,8.0778,8.0684,8.0778,153600.0
2013-02-14 12:55:00,8.58,8.59,8.58,8.59,467200.0,8.0778,8.0872,8.0778,8.0872,467200.0
2013-02-14 13:00:00,8.59,8.59,8.59,8.59,362400.0,8.0872,8.0872,8.0872,8.0872,362400.0
2013-02-14 13:05:00,8.59,8.59,8.59,8.59,188800.0,8.0872,8.0872,8.0872,8.0872,188800.0
2013-02-14 13:10:00,8.59,8.6,8.59,8.59,628000.0,8.0872,8.0966,8.0872,8.0872,628000.0
2013-02-14 13:15:00,8.59,8.59,8.59,8.59,248000.0,8.0872,8.0872,8.0872,8.0872,248000.0
2013-02-14 13:20:00,8.59,8.59,8.58,8.58,504800.0,8.0872,8.0872,8.0778,8.0778,504800.0
2013-02-14 13:25:00,8.58,8.58,8.57,8.58,322400.0,8.0778,8.0778,8.0684,8.0778,322400.0
2013-02-14 13:30:00,8.58,8.58,8.58,8.58,316000.0,8.0778,8.0778,8.0778,8.0778,316000.0
2013-02-14 13:35:00,8.58,8.58,8.58,8.58,35200.0,8.0778,8.0778,8.0778,8.0778,35200.0
2013-02-14 13:40:00,8.58,8.59,8.58,8.59,249600.0,8.0778,8.0872,8.0778,8.0872,249600.0
2013-02-14 13:45:00,8.59,8.59,8.58,8.58,96000.0,8.0872,8.0872,8.0778,8.0778,96000.0
2013-02-14 13:50:00,8.58,8.59,8.58,8.59,101600.0,8.0778,8.0872,8.0778,8.0872,101600.0
2013-02-14 13:55:00,8.59,8.59,8.58,8.58,171200.0,8.0872,8.0872,8.0778,8.0778,171200.0
2013-02-14 14:00:00,8.58,8.59,8.58,8.59,236800.0,8.0778,8.0872,8.0778,8.0872,236800.0
2013-02-14 14:05:00,8.59,8.6,8.59,8.6,843200.0,8.0872,8.0966,8.0872,8.0966,843200.0
2013-02-14 14:10:00,8.6,8.61,8.6,8.6,468000.0,8.0966,8.1061,8.0966,8.0966,468000.0
2013-02-14 14:15:00,8.6,8.6,8.6,8.6,88800.0,8.0966,8.0966,8.0966,8.0966,88800.0
2013-02-14 14:20:00,8.6,8.6,8.6,8.6,180000.0,8.0966,8.0966,8.0966,8.0966,180000.0
2013-02-14 14:25:00,8.6,8.6,8.6,8.6,143200.0,8.0966,8.0966,8.0966,8.0966,143200.0
2013-02-14 14:30:00,8.6,8.6,8.59,8.59,355200.0,8.0966,8.0966,8.0872,8.0872,355200.0
2013-02-14 14:35:00,8.59,8.6,8.59,8.6,196000.0,8.0872,8.0966,8.0872,8.0966,196000.0
2013-02-14 14:40:00,8.59,8.6,8.59,8.59,200000.0,8.0872,8.0966,8.0872,8.0872,200000.0
2013-02-14 14:45:00,8.59,8.6,8.59,8.59,135200.0,8.0872,8.0966,8.0872,8.0872,135200.0
2013-02-14 14:50:00,8.59,8.6,8.59,8.6,155200.0,8.0872,8.0966,8.0872,8.0966,155200.0
2013-02-14 14:55:00,8.6,8.6,8.6,8.6,224000.0,8.0966,8.0966,8.0966,8.0966,224000.0
2013-02-14 15:00:00,8.6,8.6,8.6,8.6,272000.0,8.0966,8.0966,8.0966,8.0966,272000.0
2013-02-14 15:05:00,8.59,8.6,8.59,8.6,204000.0,8.0872,8.0966,8.0872,8.0966,204000.0
2013-02-14 15:10:00,8.6,8.61,8.6,8.6,535200.0,8.0966,8.1061,8.0966,8.0966,535200.0
2013-02-14 15:15:00,8.6,8.61,8.6,8.6,200800.0,8.0966,8.1061,8.0966,8.0966,200800.0
2013-02-14 15:20:00,8.6,8.61,8.6,8.6,224800.0,8.0966,8.1061,8.0966,8.0966,224800.0
2013-02-14 15:25:00,8.6,8.61,8.6,8.6,219200.0,8.0966,8.1061,8.0966,8.0966,219200.0
2013-02-14 15:30:00,8.6,8.61,8.6,8.6,564000.0,8.0966,8.1061,8.0966,8.0966,564000.0
2013-02-14 15:35:00,8.6,8.6,8.6,8.6,336000.0,8.0966,8.0966,8.0966,8.0966,336000.0
2013-02-14 15:40:00,8.6,8.6,8.59,8.59,663200.0,8.0966,8.0966,8.0872,8.0872,663200.0
2013-02-14 15:45:00,8.59,8.59,8.59,8.59,779200.0,8.0872,8.0872,8.0872,8.0872,779200.0
2013-02-14 15:50:00,8.59,8.59,8.58,8.59,568800.0,8.0872,8.0872,8.0778,8.0872,568800.0
2013-02-14 15:55:00,8.59,8.59,8.58,8.59,760800.0,8.0872,8.0872,8.0778,8.0872,760800.0
2013-02-15 09:30:00,8.61,8.61,8.6,8.6,717600.0,8.1061,8.1061,8.0966,8.0966,717600.0
2013-02-15 09:35:00,8.6,8.61,8.6,8.61,1142400.0,8.0966,8.1061,8.0966,8.1061,1142400.0
2013-02-15 09:40:00,8.61,8.61,8.6,8.6,846400.0,8.1061,8.1061,8.0966,8.0966,846400.0
2013-02-15 09:45:00,8.6,8.6,8.59,8.59,1220000.0,8.0966,8.0966,8.0872,8.0872,1220000.0
2013-02-15 09:50:00,8.59,8.6,8.59,8.6,1056000.0,8.0872,8.0966,8.0872,8.0966,1056000.0
2013-02-15 09:55:00,8.6,8.62,8.6,8.61,1748000.0,8.0966,8.1155,8.0966,8.1061,1748000.0
2013-02-15 10:00:00,8.61,8.62,8.61,8.62,903200.0,8.1061,8.1155,8.1061,8.1155,903200.0
2013-02-15 10:05:00,8.62,8.62,8.61,8.62,952000.0,8.1155,8.1155,8.1061,8.1155,952000.0
2013-02-15 10:10:00,8.62,8.62,8.61,8.61,668800.0,8.1155,8.1155,8.1061,8.1061,668800.0
2013-02-15 10:15:00,8.61,8.61,8.6,8.61,433600.0,8.1061,8.1061,8.0966,8.1061,433600.0
2013-02-15 10:20:00,8.61,8.61,8.6,8.61,503200.0,8.1061,8.1061,8.0966,8.1061,503200.0
2013-02-15 10:25:00,8.61,8.61,8.6,8.6,481600.0,8.1061,8.1061,8.0966,8.0966,481600.0
2013-02-15 10:30:00,8.6,8.6,8.59,8.59,1125600.0,8.0966,8.0966,8.0872,8.0872,1125600.0
2013-02-15 10:35:00,8.59,8.6,8.59,8.59,544800.0,8.0872,8.0966,8.0872,8.0872,544800.0
2013-02-15 10:40:00,8.59,8.59,8.59,8.59,503200.0,8.0872,8.0872,8.0872,8.0872,503200.0
2013-02-15 10:45:00,8.59,8.61,8.59,8.6,672000.0,8.0872,8.1061,8.0872,8.0966,672000.0
2013-02-15 10:50:00,8.6,8.6,8.6,8.6,354400.0,8.0966,8.0966,8.0966,8.0966,354400.0
2013-02-15 10:55:00,8.6,8.61,8.6,8.61,720000.0,8.0966,8.1061,8.0966,8.1061,720000.0
2013-02-15 11:00:00,8.61,8.61,8.61,8.61,613600.0,8.1061,8.1061,8.1061,8.1061,613600.0
2013-02-15 11:05:00,8.61,8.61,8.61,8.61,411200.0,8.1061,8.1061,8.1061,8.1061,411200.0
2013-02-15 11:10:00,8.61,8.62,8.61,8.61,632800.0,8.1061,8.1155,8.1061,8.1061,632800.0
2013-02-15 11:15:00,8.61,8.61,8.6,8.6,256000.0,8.1061,8.1061,8.0966,8.0966,256000.0
2013-02-15 11:20:00,8.61,8.61,8.6,8.6,476000.0,8.1061,8.1061,8.0966,8.0966,476000.0
2013-02-15 11:25:00,8.6,8.61,8.59,8.6,852800.0,8.0966,8.1061,8.0872,8.0966,852800.0
2013-02-15 11:30:00,8.6,8.6,8.59,8.59,2004000.0,8.0966,8.0966,8.0872,8.0872,2004000.0
2013-02-15 11:35:00,8.59,8.59,8.59,8.59,680000.0,8.0872,8.0872,8.0872,8.0872,680000.0
2013-02-15 11:40:00,8.59,8.59,8.57,8.57,1357600.0,8.0872,8.0872,8.0684,8.0684,1357600.0
2013-02-15 11:45:00,8.57,8.58,8.57,8.58,730400.0,8.0684,8.0778,8.0684,8.0778,730400.0
2013-02-15 11:50:00,8.58,8.58,8.58,8.58,311200.0,8.0778,8.0778,8.0778,8.0778,311200.0
2013-02-15 11:55:00,8.58,8.59,8.58,8.59,308800.0,8.0778,8.0872,8.0778,8.0872,308800.0
2013-02-15 12:00:00,8.59,8.59,8.58,8.58,258400.0,8.0872,8.0872,8.0778,8.0778,258400.0
2013-02-15 12:05:00,8.58,8.58,8.56,8.57,487200.0,8.0778,8.0778,8.059,8.0684,487200.0
2013-02-15 12:10:00,8.56,8.57,8.56,8.56,962400.0,8.059,8.0684,8.059,8.059,962400.0
2013-02-15 12:15:00,8.56,8.56,8.55,8.56,621600.0,8.059,8.059,8.0496,8.059,621600.0
2013-02-15 12:20:00,8.56,8.56,8.55,8.55,856000.0,8.059,8.059,8.0496,8.0496,856000.0
2013-02-15 12:25:00,8.55,8.56,8.55,8.56,585600.0,8.0496,8.059,8.0496,8.059,585600.0
2013-02-15 12:30:00,8.56,8.56,8.56,8.56,249600.0,8.059,8.059,8.059,8.059,249600.0
2013-02-15 12:35:00,8.56,8.56,8.56,8.56,303200.0,8.059,8.059,8.059,8.059,303200.0
2013-02-15 12:40:00,8.56,8.57,8.56,8.57,669600.0,8.059,8.0684,8.059,8.0684,669600.0
2013-02-15 12:45:00,8.57,8.58,8.57,8.58,414400.0,8.0684,8.0778,8.0684,8.0778,414400.0
2013-02-15 12:50:00,8.58,8.58,8.57,8.57,196800.0,8.0778,8.0778,8.0684,8.0684,196800.0
2013-02-15 12:55:00,8.57,8.58,8.57,8.58,395200.0,8.0684,8.0778,8.0684,8.0778,395200.0
2013-02-15 13:00:00,8.58,8.58,8.58,8.58,415200.0,8.0778,8.0778,8.0778,8.0778,415200.0
2013-02-15 13:05:00,8.58,8.58,8.58,8.58,100800.0,8.0778,8.0778,8.0778,8.0778,100800.0
2013-02-15 13:10:00,8.58,8.58,8.58,8.58,230400.0,8.0778,8.0778,8.0778,8.0778,230400.0
2013-02-15 13:15:00,8.58,8.59,8.58,8.59,607200.0,8.0778,8.0872,8.0778,8.0872,607200.0
2013-02-15 13:20:00,8.58,8.58,8.57,8.57,497600.0,8.0778,8.0778,8.0684,8.0684,497600.0
2013-02-15 13:25:00,8.57,8.58,8.57,8.58,212000.0,8.0684,8.0778,8.0684,8.0778,212000.0
2013-02-15 13:30:00,8.58,8.59,8.58,8.59,851200.0,8.0778,8.0872,8.0778,8.0872,851200.0
2013-02-15 13:35:00,8.59,8.59,8.58,8.59,509600.0,8.0872,8.0872,8.0778,8.0872,509600.0
2013-02-15 13:40:00,8.59,8.59,8.58,8.59,299200.0,8.0872,8.0872,8.0778,8.0872,299200.0
2013-02-15 13:45:00,8.59,8.59,8.59,8.59,123200.0,8.0872,8.0872,8.0872,8.0872,123200.0
2013-02-15 13:50:00,8.59,8.59,8.59,8.59,809600.0,8.0872,8.0872,8.0872,8.0872,809600.0
2013-02-15 13:55:00,8.59,8.59,8.59,8.59,181600.0,8.0872,8.0872,8.0872,8.0872,181600.0
2013-02-15 14:00:00,8.59,8.59,8.58,8.58,968800.0,8.0872,8.0872,8.0778,8.0778,968800.0
2013-02-15 14:05:00,8.58,8.58,8.57,8.57,1123200.0,8.0778,8.0778,8.0684,8.0684,1123200.0
2013-02-15 14:10:00,8.57,8.57,8.56,8.56,757600.0,8.0684,8.0684,8.059,8.059,757600.0
2013-02-15 14:15:00,8.56,8.56,8.53,8.53,1476000.0,8.059,8.059,8.0307,8.0307,1476000.0
2013-02-15 14:20:00,8.53,8.54,8.53,8.53,2222400.0,8.0307,8.0402,8.0307,8.0307,2222400.0
2013-02-15 14:25:00,8.53,8.53,8.51,8.51,2255200.0,8.0307,8.0307,8.0119,8.0119,2255200.0
2013-02-15 14:30:00,8.51,8.54,8.51,8.53,1282400.0,8.0119,8.0402,8.0119,8.0307,1282400.0
2013-02-15 14:35:00,8.53,8.53,8.52,8.53,912000.0,8.0307,8.0307,8.0213,8.0307,912000.0
2013-02-15 14:40:00,8.53,8.53,8.51,8.51,815200.0,8.0307,8.0307,8.0119,8.0119,815200.0
2013-02-15 14:45:00,8.51,8.52,8.51,8.52,1298400.0,8.0119,8.0213,8.0119,8.0213,1298400.0
2013-02-15 14:50:00,8.52,8.53,8.52,8.53,580800.0,8.0213,8.0307,8.0213,8.0307,580800.0
2013-02-15 14:55:00,8.53,8.53,8.52,8.52,889600.0,8.0307,8.0307,8.0213,8.0213,889600.0
2013-02-15 15:00:00,8.52,8.54,8.52,8.53,873600.0,8.0213,8.0402,8.0213,8.0307,873600.0
2013-02-15 15:05:00,8.53,8.53,8.52,8.53,435200.0,8.0307,8.0307,8.0213,8.0307,435200.0
2013-02-15 15:10:00,8.53,8.53,8.52,8.53,420800.0,8.0307,8.0307,8.0213,8.0307,420800.0
2013-02-15 15:15:00,8.53,8.54,8.52,8.54,759200.0,8.0307,8.0402,8.0213,8.0402,759200.0
2013-02-15 15:20:00,8.54,8.55,8.54,8.54,983200.0,8.0402,8.0496,8.0402,8.0402,983200.0
2013-02-15 15:25:00,8.54,8.55,8.54,8.54,693600.0,8.0402,8.0496,8.0402,8.0402,693600.0
2013-02-15 15:30:00,8.54,8.55,8.54,8.55,408800.0,8.0402,8.0496,8.0402,8.0496,408800.0
2013-02-15 15:35:00,8.55,8.56,8.55,8.55,1561600.0,8.0496,8.059,8.0496,8.0496,1561600.0
2013-02-15 15:40:00,8.55,8.56,8.55,8.56,812800.0,8.0496,8.059,8.0496,8.059,812800.0
2013-02-15 15:45:00,8.56,8.57,8.56,8.56,1424000.0,8.059,8.0684,8.059,8.059,1424000.0
2013-02-15 15:50:00,8.56,8.56,8.55,8.55,1006400.0,8.059,8.059,8.0496,8.0496,1006400.0
2013-02-15 15:55:00,8.55,8.57,8.55,8.57,1895200.0,8.0496,8.0684,8.0496,8.0684,1895200.0
2013-02-19 09:30:00,8.6,8.61,8.6,8.61,1474400.0,8.0966,8.1061,8.0966,8.1061,1474400.0
2013-02-19 09:35:00,8.61,8.62,8.61,8.61,1443200.0,8.1061,8.1155,8.1061,8.1061,1443200.0
2013-02-19 09:40:00,8.61,8.62,8.6,8.61,1234400.0,8.1061,8.1155,8.0966,8.1061,1234400.0
2013-02-19 09:45:00,8.61,8.64,8.61,8.64,2736800.0,8.1061,8.1343,8.1061,8.1343,2736800.0
2013-02-19 09:50:00,8.64,8.65,8.64,8.64,2100000.0,8.1343,8.1437,8.1343,8.1343,2100000.0
2013-02-19 09:55:00,8.64,8.65,8.64,8.65,815200.0,8.1343,8.1437,8.1343,8.1437,815200.0
2013-02-19 10:00:00,8.65,8.65,8.64,8.65,764800.0,8.1437,8.1437,8.1343,8.1437,764800.0
2013-02-19 10:05:00,8.65,8.65,8.63,8.63,811200.0,8.1437,8.1437,8.1249,8.1249,811200.0
2013-02-19 10:10:00,8.63,8.64,8.63,8.63,440800.0,8.1249,8.1343,8.1249,8.1249,440800.0
2013-02-19 10:15:00,8.63,8.64,8.63,8.64,534400.0,8.1249,8.1343,8.1249,8.1343,534400.0
2013-02-19 10:20:00,8.64,8.65,8.64,8.65,552800.0,8.1343,8.1437,8.1343,8.1437,552800.0
2013-02-19 10:25:00,8.65,8.66,8.65,8.65,529600.0,8.1437,8.1531,8.1437,8.1437,529600.0
2013-02-19 10:30:00,8.65,8.66,8.64,8.64,427200.0,8.1437,8.1531,8.1343,8.1343,427200.0
2013-02-19 10:35:00,8.64,8.65,8.64,8.65,497600.0,8.1343,8.1437,8.1343,8.1437,497600.0
2013-02-19 10:40:00,8.65,8.65,8.64,8.65,248000.0,8.1437,8.1437,8.1343,8.1437,248000.0
2013-02-19 10:45:00,8.65,8.66,8.65,8.65,608000.0,8.1437,8.1531,8.1437,8.1437,608000.0
2013-02-19 10:50:00,8.65,8.65,8.63,8.63,1140000.0,8.1437,8.1437,8.1249,8.1249,1140000.0
2013-02-19 10:55:00,8.63,8.64,8.63,8.63,656000.0,8.1249,8.1343,8.1249,8.1249,656000.0
2013-02-19 11:00:00,8.64,8.64,8.63,8.63,621600.0,8.1343,8.1343,8.1249,8.1249,621600.0
2013-02-19 11:05:00,8.63,8.64,8.63,8.64,482400.0,8.1249,8.1343,8.1249,8.1343,482400.0
2013-02-19 11:10:00,8.64,8.64,8.64,8.64,279200.0,8.1343,8.1343,8.1343,8.1343,279200.0
2013-02-19 11:15:00,8.64,8.65,8.64,8.65,448000.0,8.1343,8.1437,8.1343,8.1437,448000.0
2013-02-19 11:20:00,8.65,8.65,8.64,8.65,485600.0,8.1437,8.1437,8.1343,8.1437,485600.0
2013-02-19 11:25:00,8.65,8.67,8.65,8.67,1144800.0,8.1437,8.1626,8.1437,8.1626,1144800.0
2013-02-19 11:30:00,8.66,8.67,8.65,8.66,1519200.0,8.1531,8.1626,8.1437,8.1531,1519200.0
2013-02-19 11:35:00,8.66,8.66,8.65,8.65,873600.0,8.1531,8.1531,8.1437,8.1437,873600.0
2013-02-19 11:40:00,8.65,8.65,8.65,8.65,480800.0,8.1437,8.1437,8.1437,8.1437,480800.0
2013-02-19 11:45:00,8.65,8.66,8.65,8.65,216000.0,8.1437,8.1531,8.1437,8.1437,216000.0
2013-02-19 11:50:00,8.66,8.66,8.65,8.66,395200.0,8.1531,8.1531,8.1437,8.1531,395200.0
2013-02-19 11:55:00,8.66,8.67,8.66,8.67,960800.0,8.1531,8.1626,8.1531,8.1626,960800.0
2013-02-19 12:00:00,8.67,8.67,8.66,8.66,445600.0,8.1626,8.1626,8.1531,8.1531,445600.0
2013-02-19 12:05:00,8.66,8.66,8.65,8.65,636000.0,8.1531,8.1531,8.1437,8.1437,636000.0
2013-02-19 12:10:00,8.65,8.65,8.65,8.65,954400.0,8.1437,8.1437,8.1437,8.1437,954400.0
2013-02-19 12:15:00,8.65,8.66,8.65,8.66,492800.0,8.1437,8.1531,8.1437,8.1531,492800.0
2013-02-19 12:20:00,8.66,8.66,8.65,8.66,401600.0,8.1531,8.1531,8.1437,8.1531,401600.0
2013-02-19 12:25:00,8.66,8.66,8.66,8.66,200800.0,8.1531,8.1531,8.1531,8.1531,200800.0
2013-02-19 12:30:00,8.66,8.66,8.65,8.65,279200.0,8.1531,8.1531,8.1437,8.1437,279200.0
2013-02-19 12:35:00,8.65,8.65,8.65,8.65,232000.0,8.1437,8.1437,8.1437,8.1437,232000.0
2013-02-19 12:40:00,8.65,8.66,8.65,8.66,331200.0,8.1437,8.1531,8.1437,8.1531,331200.0
2013-02-19 12:45:00,8.66,8.66,8.65,8.65,370400.0,8.1531,8.1531,8.1437,8.1437,370400.0
2013-02-19 12:50:00,8.65,8.66,8.65,8.66,218400.0,8.1437,8.1531,8.1437,8.1531,218400.0
2013-02-19 12:55:00,8.66,8.66,8.66,8.66,424800.0,8.1531,8.1531,8.1531,8.1531,424800.0
2013-02-19 13:00:00,8.66,8.67,8.66,8.67,450400.0,8.1531,8.1626,8.1531,8.1626,450400.0
2013-02-19 13:05:00,8.67,8.67,8.67,8.67,156000.0,8.1626,8.1626,8.1626,8.1626,156000.0
2013-02-19 13:10:00,8.67,8.67,8.66,8.66,117600.0,8.1626,8.1626,8.1531,8.1531,117600.0
2013-02-19 13:15:00,8.66,8.67,8.66,8.67,224000.0,8.1531,8.1626,8.1531,8.1626,224000.0
2013-02-19 13:20:00,8.67,8.67,8.66,8.66,73600.0,8.1626,8.1626,8.1531,8.1531,73600.0
2013-02-19 13:25:00,8.66,8.66,8.66,8.66,45600.0,8.1531,8.1531,8.1531,8.1531,45600.0
2013-02-19 13:30:00,8.66,8.67,8.66,8.67,127200.0,8.1531,8.1626,8.1531,8.1626,127200.0
2013-02-19 13:35:00,8.67,8.67,8.66,8.66,236000.0,8.1626,8.1626,8.1531,8.1531,236000.0
2013-02-19 13:40:00,8.66,8.67,8.66,8.66,113600.0,8.1531,8.1626,8.1531,8.1531,113600.0
2013-02-19 13:45:00,8.66,8.66,8.66,8.66,321600.0,8.1531,8.1531,8.1531,8.1531,321600.0
2013-02-19 13:50:00,8.66,8.66,8.66,8.66,64000.0,8.1531,8.1531,8.1531,8.1531,64000.0
2013-02-19 13:55:00,8.66,8.67,8.66,8.67,360000.0,8.1531,8.1626,8.1531,8.1626,360000.0
2013-02-19 14:00:00,8.67,8.68,8.67,8.67,944000.0,8.1626,8.172,8.1626,8.1626,944000.0
2013-02-19 14:05:00,8.67,8.69,8.67,8.68,1298400.0,8.1626,8.1814,8.1626,8.172,1298400.0
2013-02-19 14:10:00,8.68,8.68,8.68,8.68,704000.0,8.172,8.172,8.172,8.172,704000.0
2013-02-19 14:15:00,8.68,8.68,8.68,8.68,465600.0,8.172,8.172,8.172,8.172,465600.0
2013-02-19 14:20:00,8.68,8.68,8.68,8.68,348800.0,8.172,8.172,8.172,8.172,348800.0
2013-02-19 14:25:00,8.68,8.69,8.68,8.68,719200.0,8.172,8.1814,8.172,8.172,719200.0
2013-02-19 14:30:00,8.68,8.69,8.68,8.69,309600.0,8.172,8.1814,8.172,8.1814,309600.0
2013-02-19 14:35:00,8.69,8.69,8.69,8.69,265600.0,8.1814,8.1814,8.1814,8.1814,265600.0
2013-02-19 14:40:00,8.69,8.7,8.68,8.68,739200.0,8.1814,8.1908,8.172,8.172,739200.0
2013-02-19 14:45:00,8.68,8.69,8.68,8.68,215200.0,8.172,8.1814,8.172,8.172,215200.0
2013-02-19 14:50:00,8.68,8.68,8.68,8.68,414400.0,8.172,8.172,8.172,8.172,414400.0
2013-02-19 14:55:00,8.68,8.68,8.68,8.68,236800.0,8.172,8.172,8.172,8.172,236800.0
2013-02-19 15:00:00,8.68,8.69,8.68,8.69,384000.0,8.172,8.1814,8.172,8.1814,384000.0
2013-02-19 15:05:00,8.69,8.69,8.68,8.68,165600.0,8.1814,8.1814,8.172,8.172,165600.0
2013-02-19 15:10:00,8.68,8.69,8.68,8.69,488800.0,8.172,8.1814,8.172,8.1814,488800.0
2013-02-19 15:15:00,8.69,8.69,8.68,8.68,195200.0,8.1814,8.1814,8.172,8.172,195200.0
2013-02-19 15:20:00,8.69,8.69,8.68,8.68,433600.0,8.1814,8.1814,8.172,8.172,433600.0
2013-02-19 15:25:00,8.68,8.68,8.68,8.68,202400.0,8.172,8.172,8.172,8.172,202400.0
2013-02-19 15:30:00,8.68,8.68,8.67,8.67,364000.0,8.172,8.172,8.1626,8.1626,364000.0
2013-02-19 15:35:00,8.67,8.68,8.67,8.67,252000.0,8.1626,8.172,8.1626,8.1626,252000.0
2013-02-19 15:40:00,8.67,8.68,8.67,8.68,528800.0,8.1626,8.172,8.1626,8.172,528800.0
2013-02-19 15:45:00,8.68,8.69,8.68,8.69,764000.0,8.172,8.1814,8.172,8.1814,764000.0
2013-02-19 15:50:00,8.69,8.69,8.69,8.69,932800.0,8.1814,8.1814,8.1814,8.1814,932800.0
2013-02-19 15:55:00,8.69,8.7,8.69,8.7,1640800.0,8.1814,8.1908,8.1814,8.1908,1640800.0
2013-02-20 09:30:00,8.68,8.69,8.68,8.69,1002400.0,8.172,8.1814,8.172,8.1814,1002400.0
2013-02-20 09:35:00,8.69,8.69,8.67,8.68,1399200.0,8.1814,8.1814,8.1626,8.172,1399200.0
2013-02-20 09:40:00,8.68,8.68,8.66,8.67,1071200.0,8.172,8.172,8.1531,8.1626,1071200.0
2013-02-20 09:45:00,8.66,8.68,8.66,8.67,1144000.0,8.1531,8.172,8.1531,8.1626,1144000.0
2013-02-20 09:50:00,8.67,8.68,8.67,8.67,854400.0,8.1626,8.172,8.1626,8.1626,854400.0
2013-02-20 09:55:00,8.67,8.67,8.65,8.66,986400.0,8.1626,8.1626,8.1437,8.1531,986400.0
2013-02-20 10:00:00,8.66,8.67,8.66,8.67,1021600.0,8.1531,8.1626,8.1531,8.1626,1021600.0
2013-02-20 10:05:00,8.67,8.67,8.67,8.67,725600.0,8.1626,8.1626,8.1626,8.1626,725600.0
2013-02-20 10:10:00,8.66,8.68,8.66,8.67,710400.0,8.1531,8.172,8.1531,8.1626,710400.0
2013-02-20 10:15:00,8.67,8.69,8.67,8.68,481600.0,8.1626,8.1814,8.1626,8.172,481600.0
2013-02-20 10:20:00,8.68,8.69,8.68,8.68,1708000.0,8.172,8.1814,8.172,8.172,1708000.0
2013-02-20 10:25:00,8.68,8.68,8.67,8.68,576000.0,8.172,8.172,8.1626,8.172,576000.0
2013-02-20 10:30:00,8.67,8.68,8.66,8.67,1338400.0,8.1626,8.172,8.1531,8.1626,1338400.0
2013-02-20 10:35:00,8.67,8.68,8.67,8.67,1216000.0,8.1626,8.172,8.1626,8.1626,1216000.0
2013-02-20 10:40:00,8.67,8.67,8.67,8.67,898400.0,8.1626,8.1626,8.1626,8.1626,898400.0
2013-02-20 10:45:00,8.67,8.67,8.65,8.65,867200.0,8.1626,8.1626,8.1437,8.1437,867200.0
2013-02-20 10:50:00,8.65,8.66,8.65,8.66,860000.0,8.1437,8.1531,8.1437,8.1531,860000.0
2013-02-20 10:55:00,8.66,8.66,8.65,8.65,589600.0,8.1531,8.1531,8.1437,8.1437,589600.0
2013-02-20 11:00:00,8.65,8.65,8.63,8.63,2106400.0,8.1437,8.1437,8.1249,8.1249,2106400.0
2013-02-20 11:05:00,8.64,8.64,8.63,8.63,686400.0,8.1343,8.1343,8.1249,8.1249,686400.0
2013-02-20 11:10:00,8.63,8.64,8.62,8.63,1208800.0,8.1249,8.1343,8.1155,8.1249,1208800.0
2013-02-20 11:15:00,8.63,8.64,8.62,8.64,883200.0,8.1249,8.1343,8.1155,8.1343,883200.0
2013-02-20 11:20:00,8.64,8.65,8.64,8.64,1136000.0,8.1343,8.1437,8.1343,8.1343,1136000.0
2013-02-20 11:25:00,8.64,8.64,8.63,8.63,580000.0,8.1343,8.1343,8.1249,8.1249,580000.0
2013-02-20 11:30:00,8.63,8.63,8.63,8.63,1099200.0,8.1249,8.1249,8.1249,8.1249,1099200.0
2013-02-20 11:35:00,8.63,8.63,8.61,8.61,1404000.0,8.1249,8.1249,8.1061,8.1061,1404000.0
2013-02-20 11:40:00,8.61,8.62,8.6,8.61,1463200.0,8.1061,8.1155,8.0966,8.1061,1463200.0
2013-02-20 11:45:00,8.61,8.62,8.61,8.62,1114400.0,8.1061,8.1155,8.1061,8.1155,1114400.0
2013-02-20 11:50:00,8.62,8.62,8.61,8.61,412800.0,8.1155,8.1155,8.1061,8.1061,412800.0
2013-02-20 11:55:00,8.61,8.62,8.61,8.62,507200.0,8.1061,8.1155,8.1061,8.1155,507200.0
2013-02-20 12:00:00,8.62,8.62,8.61,8.62,571200.0,8.1155,8.1155,8.1061,8.1155,571200.0
2013-02-20 12:05:00,8.62,8.63,8.62,8.62,1183200.0,8.1155,8.1249,8.1155,8.1155,1183200.0
2013-02-20 12:10:00,8.62,8.63,8.62,8.63,1313600.0,8.1155,8.1249,8.1155,8.1249,1313600.0
2013-02-20 12:15:00,8.63,8.63,8.63,8.63,675200.0,8.1249,8.1249,8.1249,8.1249,675200.0
2013-02-20 12:20:00,8.63,8.64,8.63,8.63,358400.0,8.1249,8.1343,8.1249,8.1249,358400.0
2013-02-20 12:25:00,8.63,8.63,8.63,8.63,213600.0,8.1249,8.1249,8.1249,8.1249,213600.0
2013-02-20 12:30:00,8.63,8.63,8.62,8.63,778400.0,8.1249,8.1249,8.1155,8.1249,778400.0
2013-02-20 12:35:00,8.63,8.64,8.63,8.64,1028800.0,8.1249,8.1343,8.1249,8.1343,1028800.0
2013-02-20 12:40:00,8.64,8.64,8.63,8.64,907200.0,8.1343,8.1343,8.1249,8.1343,907200.0
2013-02-20 12:45:00,8.64,8.64,8.63,8.63,845600.0,8.1343,8.1343,8.1249,8.1249,845600.0
2013-02-20 12:50:00,8.63,8.63,8.62,8.63,1080800.0,8.1249,8.1249,8.1155,8.1249,1080800.0
2013-02-20 12:55:00,8.63,8.63,8.63,8.63,1012000.0,8.1249,8.1249,8.1249,8.1249,1012000.0
2013-02-20 13:00:00,8.63,8.63,8.62,8.63,696000.0,8.1249,8.1249,8.1155,8.1249,696000.0
2013-02-20 13:05:00,8.63,8.63,8.62,8.62,472000.0,8.1249,8.1249,8.1155,8.1155,472000.0
2013-02-20 13:10:00,8.62,8.62,8.61,8.62,830400.0,8.1155,8.1155,8.1061,8.1155,830400.0
2013-02-20 13:15:00,8.62,8.63,8.62,8.63,295200.0,8.1155,8.1249,8.1155,8.1249,295200.0
2013-02-20 13:20:00,8.63,8.63,8.63,8.63,570400.0,8.1249,8.1249,8.1249,8.1249,570400.0
2013-02-20 13:25:00,8.63,8.63,8.62,8.63,679200.0,8.1249,8.1249,8.1155,8.1249,679200.0
2013-02-20 13:30:00,8.63,8.63,8.62,8.62,369600.0,8.1249,8.1249,8.1155,8.1155,369600.0
2013-02-20 13:35:00,8.62,8.62,8.61,8.61,332800.0,8.1155,8.1155,8.1061,8.1061,332800.0
2013-02-20 13:40:00,8.62,8.63,8.61,8.62,434400.0,8.1155,8.1249,8.1061,8.1155,434400.0
2013-02-20 13:45:00,8.63,8.63,8.62,8.62,405600.0,8.1249,8.1249,8.1155,8.1155,405600.0
2013-02-20 13:50:00,8.62,8.62,8.61,8.61,358400.0,8.1155,8.1155,8.1061,8.1061,358400.0
2013-02-20 13:55:00,8.61,8.61,8.61,8.61,442400.0,8.1061,8.1061,8.1061,8.1061,442400.0
2013-02-20 14:00:00,8.61,8.62,8.59,8.62,4999200.0,8.1061,8.1155,8.0872,8.1155,4999200.0
2013-02-20 14:05:00,8.62,8.64,8.62,8.64,2246400.0,8.1155,8.1343,8.1155,8.1343,2246400.0
2013-02-20 14:10:00,8.64,8.64,8.61,8.61,2565600.0,8.1343,8.1343,8.1061,8.1061,2565600.0
2013-02-20 14:15:00,8.61,8.62,8.61,8.62,1398400.0,8.1061,8.1155,8.1061,8.1155,1398400.0
2013-02-20 14:20:00,8.62,8.62,8.6,8.6,1601600.0,8.1155,8.1155,8.0966,8.0966,1601600.0
2013-02-20 14:25:00,8.6,8.62,8.6,8.61,866400.0,8.0966,8.1155,8.0966,8.1061,866400.0
2013-02-20 14:30:00,8.61,8.62,8.6,8.61,1072800.0,8.1061,8.1155,8.0966,8.1061,1072800.0
2013-02-20 14:35:00,8.6,8.61,8.59,8.61,808800.0,8.0966,8.1061,8.0872,8.1061,808800.0
2013-02-20 14:40:00,8.61,8.61,8.59,8.59,1355200.0,8.1061,8.1061,8.0872,8.0872,1355200.0
2013-02-20 14:45:00,8.59,8.59,8.56,8.56,2080000.0,8.0872,8.0872,8.059,8.059,2080000.0
2013-02-20 14:50:00,8.56,8.57,8.54,8.54,2685600.0,8.059,8.0684,8.0402,8.0402,2685600.0
2013-02-20 14:55:00,8.55,8.56,8.55,8.55,1753600.0,8.0496,8.059,8.0496,8.0496,1753600.0
2013-02-20 15:00:00,8.55,8.55,8.51,8.52,2881600.0,8.0496,8.0496,8.0119,8.0213,2881600.0
2013-02-20 15:05:00,8.52,8.53,8.51,8.53,2185600.0,8.0213,8.0307,8.0119,8.0307,2185600.0
2013-02-20 15:10:00,8.53,8.54,8.52,8.52,3197600.0,8.0307,8.0402,8.0213,8.0213,3197600.0
2013-02-20 15:15:00,8.52,8.52,8.51,8.52,2266400.0,8.0213,8.0213,8.0119,8.0213,2266400.0
2013-02-20 15:20:00,8.51,8.53,8.51,8.52,736000.0,8.0119,8.0307,8.0119,8.0213,736000.0
2013-02-20 15:25:00,8.52,8.52,8.5,8.51,1772800.0,8.0213,8.0213,8.0025,8.0119,1772800.0
2013-02-20 15:30:00,8.51,8.51,8.49,8.5,2178400.0,8.0119,8.0119,7.9931,8.0025,2178400.0
2013-02-20 15:35:00,8.51,8.53,8.5,8.52,1490400.0,8.0119,8.0307,8.0025,8.0213,1490400.0
2013-02-20 15:40:00,8.52,8.52,8.5,8.51,2513600.0,8.0213,8.0213,8.0025,8.0119,2513600.0
2013-02-20 15:45:00,8.51,8.52,8.49,8.5,1924800.0,8.0119,8.0213,7.9931,8.0025,1924800.0
2013-02-20 15:50:00,8.5,8.5,8.48,8.49,1996800.0,8.0025,8.0025,7.9837,7.9931,1996800.0
2013-02-20 15:55:00,8.49,8.49,8.48,8.48,3042400.0,7.9931,7.9931,7.9837,7.9837,3042400.0
2013-02-21 09:30:00,8.44,8.44,8.41,8.41,3264800.0,7.946,7.946,7.9178,7.9178,3264800.0
2013-02-21 09:35:00,8.41,8.42,8.4,8.41,2959200.0,7.9178,7.9272,7.9084,7.9178,2959200.0
2013-02-21 09:40:00,8.41,8.42,8.4,8.41,1981600.0,7.9178,7.9272,7.9084,7.9178,1981600.0
2013-02-21 09:45:00,8.41,8.41,8.38,8.4,2442400.0,7.9178,7.9178,7.8895,7.9084,2442400.0
2013-02-21 09:50:00,8.39,8.4,8.36,8.37,2913600.0,7.8989,7.9084,7.8707,7.8801,2913600.0
2013-02-21 09:55:00,8.37,8.38,8.37,8.38,1853600.0,7.8801,7.8895,7.8801,7.8895,1853600.0
2013-02-21 10:00:00,8.38,8.38,8.35,8.36,5008000.0,7.8895,7.8895,7.8613,7.8707,5008000.0
2013-02-21 10:05:00,8.36,8.38,8.36,8.38,1946400.0,7.8707,7.8895,7.8707,7.8895,1946400.0
2013-02-21 10:10:00,8.38,8.39,8.37,8.38,1655200.0,7.8895,7.8989,7.8801,7.8895,1655200.0
2013-02-21 10:15:00,8.38,8.38,8.37,8.38,1616800.0,7.8895,7.8895,7.8801,7.8895,1616800.0
2013-02-21 10:20:00,8.37,8.4,8.37,8.4,2036800.0,7.8801,7.9084,7.8801,7.9084,2036800.0
2013-02-21 10:25:00,8.4,8.42,8.4,8.42,1681600.0,7.9084,7.9272,7.9084,7.9272,1681600.0
2013-02-21 10:30:00,8.42,8.43,8.41,8.42,1962400.0,7.9272,7.9366,7.9178,7.9272,1962400.0
2013-02-21 10:35:00,8.42,8.42,8.4,8.4,1832000.0,7.9272,7.9272,7.9084,7.9084,1832000.0
2013-02-21 10:40:00,8.4,8.42,8.4,8.41,1311200.0,7.9084,7.9272,7.9084,7.9178,1311200.0
2013-02-21 10:45:00,8.41,8.42,8.41,8.42,1231200.0,7.9178,7.9272,7.9178,7.9272,1231200.0
2013-02-21 10:50:00,8.41,8.41,8.4,8.4,834400.0,7.9178,7.9178,7.9084,7.9084,834400.0
2013-02-21 10:55:00,8.4,8.4,8.4,8.4,382400.0,7.9084,7.9084,7.9084,7.9084,382400.0
2013-02-21 11:00:00,8.4,8.41,8.39,8.4,841600.0,7.9084,7.9178,7.8989,7.9084,841600.0
2013-02-21 11:05:00,8.4,8.41,8.4,8.4,531200.0,7.9084,7.9178,7.9084,7.9084,531200.0
2013-02-21 11:10:00,8.41,8.41,8.38,8.38,875200.0,7.9178,7.9178,7.8895,7.8895,875200.0
2013-02-21 11:15:00,8.38,8.39,8.38,8.38,792000.0,7.8895,7.8989,7.8895,7.8895,792000.0
2013-02-21 11:20:00,8.38,8.39,8.38,8.39,572800.0,7.8895,7.8989,7.8895,7.8989,572800.0
2013-02-21 11:25:00,8.39,8.39,8.38,8.38,493600.0,7.8989,7.8989,7.8895,7.8895,493600.0
2013-02-21 11:30:00,8.38,8.38,8.37,8.37,1204800.0,7.8895,7.8895,7.8801,7.8801,1204800.0
2013-02-21 11:35:00,8.37,8.39,8.37,8.39,734400.0,7.8801,7.8989,7.8801,7.8989,734400.0
2013-02-21 11:40:00,8.39,8.4,8.39,8.4,412800.0,7.8989,7.9084,7.8989,7.9084,412800.0
2013-02-21 11:45:00,8.4,8.4,8.39,8.4,265600.0,7.9084,7.9084,7.8989,7.9084,265600.0
2013-02-21 11:50:00,8.4,8.4,8.39,8.4,478400.0,7.9084,7.9084,7.8989,7.9084,478400.0
2013-02-21 11:55:00,8.4,8.4,8.39,8.39,468000.0,7.9084,7.9084,7.8989,7.8989,468000.0
2013-02-21 12:00:00,8.39,8.4,8.38,8.39,528800.0,7.8989,7.9084,7.8895,7.8989,528800.0
2013-02-21 12:05:00,8.39,8.39,8.38,8.38,341600.0,7.8989,7.8989,7.8895,7.8895,341600.0
2013-02-21 12:10:00,8.38,8.38,8.37,8.38,641600.0,7.8895,7.8895,7.8801,7.8895,641600.0
2013-02-21 12:15:00,8.38,8.38,8.36,8.36,1211200.0,7.8895,7.8895,7.8707,7.8707,1211200.0
2013-02-21 12:20:00,8.36,8.37,8.36,8.36,475200.0,7.8707,7.8801,7.8707,7.8707,475200.0
2013-02-21 12:25:00,8.36,8.37,8.36,8.37,360000.0,7.8707,7.8801,7.8707,7.8801,360000.0
2013-02-21 12:30:00,8.37,8.37,8.35,8.36,644000.0,7.8801,7.8801,7.8613,7.8707,644000.0
2013-02-21 12:35:00,8.36,8.36,8.34,8.35,1459200.0,7.8707,7.8707,7.8519,7.8613,1459200.0
2013-02-21 12:40:00,8.35,8.35,8.35,8.35,681600.0,7.8613,7.8613,7.8613,7.8613,681600.0
2013-02-21 12:45:00,8.35,8.36,8.35,8.36,1500000.0,7.8613,7.8707,7.8613,7.8707,1500000.0
2013-02-21 12:50:00,8.36,8.37,8.35,8.37,1009600.0,7.8707,7.8801,7.8613,7.8801,1009600.0
2013-02-21 12:55:00,8.36,8.38,8.36,8.38,1103200.0,7.8707,7.8895,7.8707,7.8895,1103200.0
2013-02-21 13:00:00,8.38,8.38,8.37,8.38,1059200.0,7.8895,7.8895,7.8801,7.8895,1059200.0
2013-02-21 13:05:00,8.38,8.38,8.37,8.37,239200.0,7.8895,7.8895,7.8801,7.8801,239200.0
2013-02-21 13:10:00,8.37,8.38,8.36,8.37,480800.0,7.8801,7.8895,7.8707,7.8801,480800.0
2013-02-21 13:15:00,8.36,8.37,8.36,8.36,1500000.0,7.8707,7.8801,7.8707,7.8707,1500000.0
2013-02-21 13:20:00,8.36,8.37,8.36,8.36,1009600.0,7.8707,7.8801,7.8707,7.8707,1009600.0
2013-02-21 13:25:00,8.36,8.37,8.36,8.36,476000.0,7.8707,7.8801,7.8707,7.8707,476000.0
2013-02-21 13:30:00,8.36,8.37,8.36,8.37,502400.0,7.8707,7.8801,7.8707,7.8801,502400.0
2013-02-21 13:35:00,8.37,8.37,8.37,8.37,336800.0,7.8801,7.8801,7.8801,7.8801,336800.0
2013-02-21 13:40:00,8.37,8.37,8.36,8.36,700000.0,7.8801,7.8801,7.8707,7.8707,700000.0
2013-02-21 13:45:00,8.36,8.36,8.35,8.35,832000.0,7.8707,7.8707,7.8613,7.8613,832000.0
2013-02-21 13:50:00,8.35,8.35,8.35,8.35,428000.0,7.8613,7.8613,7.8613,7.8613,428000.0
2013-02-21 13:55:00,8.35,8.36,8.35,8.36,269600.0,7.8613,7.8707,7.8613,7.8707,269600.0
2013-02-21 14:00:00,8.36,8.36,8.34,8.34,1263200.0,7.8707,7.8707,7.8519,7.8519,1263200.0
2013-02-21 14:05:00,8.34,8.34,8.33,8.33,1389600.0,7.8519,7.8519,7.8425,7.8425,1389600.0
2013-02-21 14:10:00,8.33,8.34,8.33,8.34,1019200.0,7.8425,7.8519,7.8425,7.8519,1019200.0
2013-02-21 14:15:00,8.34,8.34,8.33,8.33,960800.0,7.8519,7.8519,7.8425,7.8425,960800.0
2013-02-21 14:20:00,8.33,8.33,8.32,8.33,1057600.0,7.8425,7.8425,7.833,7.8425,1057600.0
2013-02-21 14:25:00,8.33,8.34,8.32,8.34,1012000.0,7.8425,7.8519,7.833,7.8519,1012000.0
2013-02-21 14:30:00,8.34,8.36,8.34,8.36,1394400.0,7.8519,7.8707,7.8519,7.8707,1394400.0
2013-02-21 14:35:00,8.36,8.36,8.35,8.35,384800.0,7.8707,7.8707,7.8613,7.8613,384800.0
2013-02-21 14:40:00,8.36,8.36,8.35,8.35,476000.0,7.8707,7.8707,7.8613,7.8613,476000.0
2013-02-21 14:45:00,8.35,8.36,8.35,8.35,572800.0,7.8613,7.8707,7.8613,7.8613,572800.0
2013-02-21 14:50:00,8.35,8.35,8.34,8.35,616000.0,7.8613,7.8613,7.8519,7.8613,616000.0
2013-02-21 14:55:00,8.35,8.38,8.35,8.38,1680000.0,7.8613,7.8895,7.8613,7.8895,1680000.0
2013-02-21 15:00:00,8.38,8.39,8.37,8.38,1749600.0,7.8895,7.8989,7.8801,7.8895,1749600.0
2013-02-21 15:05:00,8.38,8.41,8.38,8.4,2581600.0,7.8895,7.9178,7.8895,7.9084,2581600.0
2013-02-21 15:10:00,8.4,8.42,8.4,8.42,1884800.0,7.9084,7.9272,7.9084,7.9272,1884800.0
2013-02-21 15:15:00,8.42,8.42,8.4,8.4,1568800.0,7.9272,7.9272,7.9084,7.9084,1568800.0
2013-02-21 15:20:00,8.4,8.42,8.39,8.41,865600.0,7.9084,7.9272,7.8989,7.9178,865600.0
2013-02-21 15:25:00,8.41,8.43,8.41,8.42,2713600.0,7.9178,7.9366,7.9178,7.9272,2713600.0
2013-02-21 15:30:00,8.42,8.43,8.41,8.41,1315200.0,7.9272,7.9366,7.9178,7.9178,1315200.0
2013-02-21 15:35:00,8.41,8.42,8.4,8.41,1006400.0,7.9178,7.9272,7.9084,7.9178,1006400.0
2013-02-21 15:40:00,8.41,8.41,8.39,8.4,1400800.0,7.9178,7.9178,7.8989,7.9084,1400800.0
2013-02-21 15:45:00,8.4,8.41,8.39,8.4,1038400.0,7.9084,7.9178,7.8989,7.9084,1038400.0
2013-02-21 15:50:00,8.4,8.4,8.37,8.37,2476000.0,7.9084,7.9084,7.8801,7.8801,2476000.0
2013-02-21 15:55:00,8.38,8.38,8.37,8.38,1530400.0,7.8895,7.8895,7.8801,7.8895,1530400.0
2013-02-22 09:30:00,8.46,8.48,8.46,8.47,3100000.0,7.9648,7.9837,7.9648,7.9743,3100000.0
2013-02-22 09:35:00,8.47,8.48,8.46,8.47,1748000.0,7.9743,7.9837,7.9648,7.9743,1748000.0
2013-02-22 09:40:00,8.47,8.47,8.45,8.46,1542400.0,7.9743,7.9743,7.9554,7.9648,1542400.0
2013-02-22 09:45:00,8.46,8.46,8.43,8.44,2104800.0,7.9648,7.9648,7.9366,7.946,2104800.0
2013-02-22 09:50:00,8.44,8.45,8.43,8.44,1244000.0,7.946,7.9554,7.9366,7.946,1244000.0
2013-02-22 09:55:00,8.44,8.45,8.43,8.44,973600.0,7.946,7.9554,7.9366,7.946,973600.0
2013-02-22 10:00:00,8.44,8.45,8.43,8.43,1208800.0,7.946,7.9554,7.9366,7.9366,1208800.0
2013-02-22 10:05:00,8.43,8.45,8.43,8.45,1362400.0,7.9366,7.9554,7.9366,7.9554,1362400.0
2013-02-22 10:10:00,8.45,8.45,8.43,8.43,1134400.0,7.9554,7.9554,7.9366,7.9366,1134400.0
2013-02-22 10:15:00,8.43,8.44,8.42,8.44,844000.0,7.9366,7.946,7.9272,7.946,844000.0
2013-02-22 10:20:00,8.44,8.45,8.44,8.44,560000.0,7.946,7.9554,7.946,7.946,560000.0
2013-02-22 10:25:00,8.44,8.44,8.43,8.44,222400.0,7.946,7.946,7.9366,7.946,222400.0
2013-02-22 10:30:00,8.44,8.44,8.43,8.43,1008800.0,7.946,7.946,7.9366,7.9366,1008800.0
2013-02-22 10:35:00,8.43,8.44,8.43,8.43,709600.0,7.9366,7.946,7.9366,7.9366,709600.0
2013-02-22 10:40:00,8.43,8.45,8.43,8.45,873600.0,7.9366,7.9554,7.9366,7.9554,873600.0
2013-02-22 10:45:00,8.45,8.46,8.45,8.45,1589600.0,7.9554,7.9648,7.9554,7.9554,1589600.0
2013-02-22 10:50:00,8.45,8.45,8.45,8.45,545600.0,7.9554,7.9554,7.9554,7.9554,545600.0
2013-02-22 10:55:00,8.45,8.46,8.44,8.44,458400.0,7.9554,7.9648,7.946,7.946,458400.0
2013-02-22 11:00:00,8.44,8.45,8.43,8.45,821600.0,7.946,7.9554,7.9366,7.9554,821600.0
2013-02-22 11:05:00,8.44,8.45,8.44,8.44,417600.0,7.946,7.9554,7.946,7.946,417600.0
2013-02-22 11:10:00,8.44,8.44,8.42,8.43,2553600.0,7.946,7.946,7.9272,7.9366,2553600.0
2013-02-22 11:15:00,8.42,8.43,8.42,8.43,412000.0,7.9272,7.9366,7.9272,7.9366,412000.0
2013-02-22 11:20:00,8.43,8.44,8.43,8.44,547200.0,7.9366,7.946,7.9366,7.946,547200.0
2013-02-22 11:25:00,8.44,8.45,8.44,8.45,928800.0,7.946,7.9554,7.946,7.9554,928800.0
2013-02-22 11:30:00,8.45,8.45,8.44,8.45,823200.0,7.9554,7.9554,7.946,7.9554,823200.0
2013-02-22 11:35:00,8.45,8.47,8.45,8.47,1265600.0,7.9554,7.9743,7.9554,7.9743,1265600.0
2013-02-22 11:40:00,8.46,8.47,8.45,8.46,655200.0,7.9648,7.9743,7.9554,7.9648,655200.0
2013-02-22 11:45:00,8.46,8.46,8.45,8.45,398400.0,7.9648,7.9648,7.9554,7.9554,398400.0
2013-02-22 11:50:00,8.45,8.47,8.45,8.47,1056800.0,7.9554,7.9743,7.9554,7.9743,1056800.0
2013-02-22 11:55:00,8.46,8.47,8.46,8.47,1165600.0,7.9648,7.9743,7.9648,7.9743,1165600.0
2013-02-22 12:00:00,8.47,8.47,8.46,8.47,645600.0,7.9743,7.9743,7.9648,7.9743,645600.0
2013-02-22 12:05:00,8.47,8.47,8.46,8.47,1144000.0,7.9743,7.9743,7.9648,7.9743,1144000.0
2013-02-22 12:10:00,8.47,8.47,8.47,8.47,580000.0,7.9743,7.9743,7.9743,7.9743,580000.0
2013-02-22 12:15:00,8.47,8.47,8.47,8.47,368000.0,7.9743,7.9743,7.9743,7.9743,368000.0
2013-02-22 12:20:00,8.47,8.47,8.47,8.47,201600.0,7.9743,7.9743,7.9743,7.9743,201600.0
2013-02-22 12:25:00,8.47,8.47,8.47,8.47,314400.0,7.9743,7.9743,7.9743,7.9743,314400.0
2013-02-22 12:30:00,8.47,8.48,8.47,8.48,315200.0,7.9743,7.9837,7.9743,7.9837,315200.0
2013-02-22 12:35:00,8.48,8.48,8.48,8.48,421600.0,7.9837,7.9837,7.9837,7.9837,421600.0
2013-02-22 12:40:00,8.48,8.49,8.48,8.49,1465600.0,7.9837,7.9931,7.9837,7.9931,1465600.0
2013-02-22 12:45:00,8.49,8.5,8.49,8.5,744000.0,7.9931,8.0025,7.9931,8.0025,744000.0
2013-02-22 12:50:00,8.5,8.51,8.5,8.5,572000.0,8.0025,8.0119,8.0025,8.0025,572000.0
2013-02-22 12:55:00,8.5,8.51,8.5,8.5,844000.0,8.0025,8.0119,8.0025,8.0025,844000.0
2013-02-22 13:00:00,8.5,8.51,8.5,8.5,469600.0,8.0025,8.0119,8.0025,8.0025,469600.0
2013-02-22 13:05:00,8.5,8.5,8.49,8.49,564800.0,8.0025,8.0025,7.9931,7.9931,564800.0
2013-02-22 13:10:00,8.49,8.49,8.49,8.49,420800.0,7.9931,7.9931,7.9931,7.9931,420800.0
2013-02-22 13:15:00,8.49,8.5,8.49,8.5,355200.0,7.9931,8.0025,7.9931,8.0025,355200.0
2013-02-22 13:20:00,8.5,8.5,8.49,8.49,147200.0,8.0025,8.0025,7.9931,7.9931,147200.0
2013-02-22 13:25:00,8.49,8.49,8.48,8.48,410400.0,7.9931,7.9931,7.9837,7.9837,410400.0
2013-02-22 13:30:00,8.49,8.49,8.48,8.48,69600.0,7.9931,7.9931,7.9837,7.9837,69600.0
2013-02-22 13:35:00,8.48,8.49,8.48,8.49,346400.0,7.9837,7.9931,7.9837,7.9931,346400.0
2013-02-22 13:40:00,8.49,8.5,8.49,8.49,218400.0,7.9931,8.0025,7.9931,7.9931,218400.0
2013-02-22 13:45:00,8.49,8.5,8.49,8.5,234400.0,7.9931,8.0025,7.9931,8.0025,234400.0
2013-02-22 13:50:00,8.5,8.5,8.49,8.49,528800.0,8.0025,8.0025,7.9931,7.9931,528800.0
2013-02-22 13:55:00,8.49,8.5,8.49,8.5,319200.0,7.9931,8.0025,7.9931,8.0025,319200.0
2013-02-22 14:00:00,8.5,8.5,8.49,8.49,437600.0,8.0025,8.0025,7.9931,7.9931,437600.0
2013-02-22 14:05:00,8.49,8.49,8.47,8.48,756000.0,7.9931,7.9931,7.9743,7.9837,756000.0
2013-02-22 14:10:00,8.48,8.48,8.48,8.48,295200.0,7.9837,7.9837,7.9837,7.9837,295200.0
2013-02-22 14:15:00,8.49,8.49,8.48,8.48,371200.0,7.9931,7.9931,7.9837,7.9837,371200.0
2013-02-22 14:20:00,8.48,8.48,8.47,8.48,257600.0,7.9837,7.9837,7.9743,7.9837,257600.0
2013-02-22 14:25:00,8.48,8.48,8.47,8.48,380800.0,7.9837,7.9837,7.9743,7.9837,380800.0
2013-02-22 14:30:00,8.48,8.48,8.48,8.48,319200.0,7.9837,7.9837,7.9837,7.9837,319200.0
2013-02-22 14:35:00,8.48,8.49,8.48,8.48,291200.0,7.9837,7.9931,7.9837,7.9837,291200.0
2013-02-22 14:40:00,8.48,8.48,8.48,8.48,101600.0,7.9837,7.9837,7.9837,7.9837,101600.0
2013-02-22 14:45:00,8.48,8.49,8.48,8.48,227200.0,7.9837,7.9931,7.9837,7.9837,227200.0
2013-02-22 14:50:00,8.48,8.49,8.48,8.49,288000.0,7.9837,7.9931,7.9837,7.9931,288000.0
2013-02-22 14:55:00,8.49,8.49,8.49,8.49,240800.0,7.9931,7.9931,7.9931,7.9931,240800.0
2013-02-22 15:00:00,8.49,8.49,8.49,8.49,218400.0,7.9931,7.9931,7.9931,7.9931,218400.0
2013-02-22 15:05:00,8.49,8.5,8.49,8.49,656000.0,7.9931,8.0025,7.9931,7.9931,656000.0
2013-02-22 15:10:00,8.5,8.5,8.49,8.5,453600.0,8.0025,8.0025,7.9931,8.0025,453600.0
2013-02-22 15:15:00,8.5,8.5,8.5,8.5,269600.0,8.0025,8.0025,8.0025,8.0025,269600.0
2013-02-22 15:20:00,8.5,8.5,8.49,8.49,538400.0,8.0025,8.0025,7.9931,7.9931,538400.0
2013-02-22 15:25:00,8.49,8.5,8.49,8.5,281600.0,7.9931,8.0025,7.9931,8.0025,281600.0
2013-02-22 15:30:00,8.5,8.51,8.49,8.5,549600.0,8.0025,8.0119,7.9931,8.0025,549600.0
2013-02-22 15:35:00,8.5,8.51,8.5,8.51,504000.0,8.0025,8.0119,8.0025,8.0119,504000.0
2013-02-22 15:40:00,8.51,8.51,8.51,8.51,627200.0,8.0119,8.0119,8.0119,8.0119,627200.0
2013-02-22 15:45:00,8.51,8.51,8.51,8.51,495200.0,8.0119,8.0119,8.0119,8.0119,495200.0
2013-02-22 15:50:00,8.51,8.52,8.51,8.51,1304000.0,8.0119,8.0213,8.0119,8.0119,1304000.0
2013-02-22 15:55:00,8.51,8.53,8.51,8.53,1876000.0,8.0119,8.0307,8.0119,8.0307,1876000.0
2013-02-25 09:30:00,8.62,8.63,8.62,8.62,1916800.0,8.1155,8.1249,8.1155,8.1155,1916800.0
2013-02-25 09:35:00,8.62,8.62,8.6,8.6,2103200.0,8.1155,8.1155,8.0966,8.0966,2103200.0
2013-02-25 09:40:00,8.6,8.61,8.59,8.6,1003200.0,8.0966,8.1061,8.0872,8.0966,1003200.0
2013-02-25 09:45:00,8.6,8.61,8.6,8.6,757600.0,8.0966,8.1061,8.0966,8.0966,757600.0
2013-02-25 09:50:00,8.6,8.62,8.6,8.61,1040000.0,8.0966,8.1155,8.0966,8.1061,1040000.0
2013-02-25 09:55:00,8.61,8.63,8.61,8.62,621600.0,8.1061,8.1249,8.1061,8.1155,621600.0
2013-02-25 10:00:00,8.62,8.64,8.62,8.63,2062400.0,8.1155,8.1343,8.1155,8.1249,2062400.0
2013-02-25 10:05:00,8.64,8.65,8.63,8.63,1044000.0,8.1343,8.1437,8.1249,8.1249,1044000.0
2013-02-25 10:10:00,8.63,8.63,8.62,8.62,739200.0,8.1249,8.1249,8.1155,8.1155,739200.0
2013-02-25 10:15:00,8.62,8.62,8.6,8.61,1178400.0,8.1155,8.1155,8.0966,8.1061,1178400.0
2013-02-25 10:20:00,8.61,8.61,8.57,8.58,1657600.0,8.1061,8.1061,8.0684,8.0778,1657600.0
2013-02-25 10:25:00,8.58,8.59,8.55,8.56,1936000.0,8.0778,8.0872,8.0496,8.059,1936000.0
2013-02-25 10:30:00,8.55,8.58,8.55,8.57,2005600.0,8.0496,8.0778,8.0496,8.0684,2005600.0
2013-02-25 10:35:00,8.57,8.58,8.55,8.56,1241600.0,8.0684,8.0778,8.0496,8.059,1241600.0
2013-02-25 10:40:00,8.56,8.57,8.54,8.57,2092800.0,8.059,8.0684,8.0402,8.0684,2092800.0
2013-02-25 10:45:00,8.57,8.57,8.53,8.54,1630400.0,8.0684,8.0684,8.0307,8.0402,1630400.0
2013-02-25 10:50:00,8.54,8.55,8.51,8.52,2310400.0,8.0402,8.0496,8.0119,8.0213,2310400.0
2013-02-25 10:55:00,8.52,8.54,8.52,8.54,1771200.0,8.0213,8.0402,8.0213,8.0402,1771200.0
2013-02-25 11:00:00,8.54,8.54,8.51,8.53,2106400.0,8.0402,8.0402,8.0119,8.0307,2106400.0
2013-02-25 11:05:00,8.53,8.55,8.52,8.55,2920800.0,8.0307,8.0496,8.0213,8.0496,2920800.0
2013-02-25 11:10:00,8.55,8.55,8.54,8.54,1034400.0,8.0496,8.0496,8.0402,8.0402,1034400.0
2013-02-25 11:15:00,8.54,8.57,8.54,8.55,2248000.0,8.0402,8.0684,8.0402,8.0496,2248000.0
2013-02-25 11:20:00,8.55,8.55,8.54,8.55,978400.0,8.0496,8.0496,8.0402,8.0496,978400.0
2013-02-25 11:25:00,8.56,8.56,8.54,8.55,1215200.0,8.059,8.059,8.0402,8.0496,1215200.0
2013-02-25 11:30:00,8.55,8.56,8.55,8.55,702400.0,8.0496,8.059,8.0496,8.0496,702400.0
2013-02-25 11:35:00,8.55,8.55,8.5,8.51,2400000.0,8.0496,8.0496,8.0025,8.0119,2400000.0
2013-02-25 11:40:00,8.51,8.52,8.5,8.51,1136000.0,8.0119,8.0213,8.0025,8.0119,1136000.0
2013-02-25 11:45:00,8.51,8.51,8.48,8.48,2020800.0,8.0119,8.0119,7.9837,7.9837,2020800.0
2013-02-25 11:50:00,8.49,8.49,8.46,8.47,2316000.0,7.9931,7.9931,7.9648,7.9743,2316000.0
2013-02-25 11:55:00,8.47,8.47,8.45,8.46,2514400.0,7.9743,7.9743,7.9554,7.9648,2514400.0
2013-02-25 12:00:00,8.46,8.47,8.45,8.47,1814400.0,7.9648,7.9743,7.9554,7.9743,1814400.0
2013-02-25 12:05:00,8.47,8.48,8.46,8.47,1543200.0,7.9743,7.9837,7.9648,7.9743,1543200.0
2013-02-25 12:10:00,8.47,8.48,8.47,8.47,493600.0,7.9743,7.9837,7.9743,7.9743,493600.0
2013-02-25 12:15:00,8.47,8.48,8.46,8.47,1112000.0,7.9743,7.9837,7.9648,7.9743,1112000.0
2013-02-25 12:20:00,8.47,8.48,8.46,8.48,688000.0,7.9743,7.9837,7.9648,7.9837,688000.0
2013-02-25 12:25:00,8.48,8.49,8.47,8.48,993600.0,7.9837,7.9931,7.9743,7.9837,993600.0
2013-02-25 12:30:00,8.48,8.49,8.46,8.48,789600.0,7.9837,7.9931,7.9648,7.9837,789600.0
2013-02-25 12:35:00,8.48,8.49,8.47,8.48,1109600.0,7.9837,7.9931,7.9743,7.9837,1109600.0
2013-02-25 12:40:00,8.49,8.49,8.48,8.48,429600.0,7.9931,7.9931,7.9837,7.9837,429600.0
2013-02-25 12:45:00,8.48,8.51,8.48,8.51,1037600.0,7.9837,8.0119,7.9837,8.0119,1037600.0
2013-02-25 12:50:00,8.51,8.51,8.5,8.5,1069600.0,8.0119,8.0119,8.0025,8.0025,1069600.0
2013-02-25 12:55:00,8.5,8.51,8.49,8.51,684000.0,8.0025,8.0119,7.9931,8.0119,684000.0
2013-02-25 13:00:00,8.51,8.52,8.5,8.5,412800.0,8.0119,8.0213,8.0025,8.0025,412800.0
2013-02-25 13:05:00,8.49,8.5,8.49,8.49,560000.0,7.9931,8.0025,7.9931,7.9931,560000.0
2013-02-25 13:10:00,8.49,8.5,8.49,8.5,282400.0,7.9931,8.0025,7.9931,8.0025,282400.0
2013-02-25 13:15:00,8.5,8.5,8.48,8.49,597600.0,8.0025,8.0025,7.9837,7.9931,597600.0
2013-02-25 13:20:00,8.49,8.49,8.47,8.48,352800.0,7.9931,7.9931,7.9743,7.9837,352800.0
2013-02-25 13:25:00,8.49,8.49,8.47,8.47,348000.0,7.9931,7.9931,7.9743,7.9743,348000.0
2013-02-25 13:30:00,8.47,8.47,8.45,8.45,1249600.0,7.9743,7.9743,7.9554,7.9554,1249600.0
2013-02-25 13:35:00,8.45,8.46,8.44,8.45,827200.0,7.9554,7.9648,7.946,7.9554,827200.0
2013-02-25 13:40:00,8.45,8.45,8.42,8.44,1057600.0,7.9554,7.9554,7.9272,7.946,1057600.0
2013-02-25 13:45:00,8.44,8.44,8.42,8.44,908000.0,7.946,7.946,7.9272,7.946,908000.0
2013-02-25 13:50:00,8.44,8.44,8.42,8.43,928000.0,7.946,7.946,7.9272,7.9366,928000.0
2013-02-25 13:55:00,8.43,8.44,8.4,8.41,1784000.0,7.9366,7.946,7.9084,7.9178,1784000.0
2013-02-25 14:00:00,8.41,8.41,8.39,8.4,1600000.0,7.9178,7.9178,7.8989,7.9084,1600000.0
2013-02-25 14:05:00,8.4,8.4,8.37,8.4,2404000.0,7.9084,7.9084,7.8801,7.9084,2404000.0
2013-02-25 14:10:00,8.4,8.42,8.4,8.41,2503200.0,7.9084,7.9272,7.9084,7.9178,2503200.0
2013-02-25 14:15:00,8.41,8.43,8.4,8.43,1304000.0,7.9178,7.9366,7.9084,7.9366,1304000.0
2013-02-25 14:20:00,8.43,8.43,8.41,8.41,480800.0,7.9366,7.9366,7.9178,7.9178,480800.0
2013-02-25 14:25:00,8.41,8.42,8.4,8.42,380000.0,7.9178,7.9272,7.9084,7.9272,380000.0
2013-02-25 14:30:00,8.42,8.43,8.42,8.43,790400.0,7.9272,7.9366,7.9272,7.9366,790400.0
2013-02-25 14:35:00,8.43,8.43,8.41,8.41,768000.0,7.9366,7.9366,7.9178,7.9178,768000.0
2013-02-25 14:40:00,8.41,8.42,8.4,8.42,763200.0,7.9178,7.9272,7.9084,7.9272,763200.0
2013-02-25 14:45:00,8.42,8.42,8.39,8.39,1084800.0,7.9272,7.9272,7.8989,7.8989,1084800.0
2013-02-25 14:50:00,8.39,8.41,8.39,8.41,420800.0,7.8989,7.9178,7.8989,7.9178,420800.0
2013-02-25 14:55:00,8.41,8.43,8.41,8.42,1636800.0,7.9178,7.9366,7.9178,7.9272,1636800.0
2013-02-25 15:00:00,8.42,8.43,8.4,8.41,1184000.0,7.9272,7.9366,7.9084,7.9178,1184000.0
2013-02-25 15:05:00,8.42,8.42,8.4,8.41,620800.0,7.9272,7.9272,7.9084,7.9178,620800.0
2013-02-25 15:10:00,8.41,8.42,8.39,8.39,1056000.0,7.9178,7.9272,7.8989,7.8989,1056000.0
2013-02-25 15:15:00,8.39,8.39,8.37,8.37,1936000.0,7.8989,7.8989,7.8801,7.8801,1936000.0
2013-02-25 15:20:00,8.37,8.37,8.36,8.36,1180000.0,7.8801,7.8801,7.8707,7.8707,1180000.0
2013-02-25 15:25:00,8.36,8.37,8.33,8.34,2208800.0,7.8707,7.8801,7.8425,7.8519,2208800.0
2013-02-25 15:30:00,8.34,8.35,8.31,8.34,2652800.0,7.8519,7.8613,7.8236,7.8519,2652800.0
2013-02-25 15:35:00,8.34,8.35,8.33,8.33,1868800.0,7.8519,7.8613,7.8425,7.8425,1868800.0
2013-02-25 15:40:00,8.33,8.33,8.31,8.32,2429600.0,7.8425,7.8425,7.8236,7.833,2429600.0
2013-02-25 15:45:00,8.32,8.33,8.29,8.29,3473600.0,7.833,7.8425,7.8048,7.8048,3473600.0
2013-02-25 15:50:00,8.29,8.29,8.24,8.25,6311200.0,7.8048,7.8048,7.7577,7.7671,6311200.0
2013-02-25 15:55:00,8.25,8.26,8.22,8.22,7220000.0,7.7671,7.7765,7.7389,7.7389,7220000.0
2013-02-26 09:30:00,8.3,8.31,8.29,8.3,1983200.0,7.8142,7.8236,7.8048,7.8142,1983200.0
2013-02-26 09:35:00,8.3,8.31,8.3,8.3,2022400.0,7.8142,7.8236,7.8142,7.8142,2022400.0
2013-02-26 09:40:00,8.3,8.32,8.3,8.3,1977600.0,7.8142,7.833,7.8142,7.8142,1977600.0
2013-02-26 09:45:00,8.3,8.3,8.28,8.29,3270400.0,7.8142,7.8142,7.7954,7.8048,3270400.0
2013-02-26 09:50:00,8.29,8.3,8.29,8.3,1483200.0,7.8048,7.8142,7.8048,7.8142,1483200.0
2013-02-26 09:55:00,8.3,8.32,8.29,8.32,1388800.0,7.8142,7.833,7.8048,7.833,1388800.0
2013-02-26 10:00:00,8.32,8.34,8.31,8.34,6842400.0,7.833,7.8519,7.8236,7.8519,6842400.0
2013-02-26 10:05:00,8.34,8.34,8.29,8.29,2810400.0,7.8519,7.8519,7.8048,7.8048,2810400.0
2013-02-26 10:10:00,8.29,8.3,8.27,8.27,2601600.0,7.8048,7.8142,7.786,7.786,2601600.0
2013-02-26 10:15:00,8.27,8.29,8.27,8.29,1780000.0,7.786,7.8048,7.786,7.8048,1780000.0
2013-02-26 10:20:00,8.29,8.29,8.25,8.27,2591200.0,7.8048,7.8048,7.7671,7.786,2591200.0
2013-02-26 10:25:00,8.27,8.28,8.25,8.25,2043200.0,7.786,7.7954,7.7671,7.7671,2043200.0
2013-02-26 10:30:00,8.25,8.25,8.22,8.23,2856000.0,7.7671,7.7671,7.7389,7.7483,2856000.0
2013-02-26 10:35:00,8.23,8.24,8.22,8.24,1668800.0,7.7483,7.7577,7.7389,7.7577,1668800.0
2013-02-26 10:40:00,8.24,8.26,8.24,8.24,3944800.0,7.7577,7.7765,7.7577,7.7577,3944800.0
2013-02-26 10:45:00,8.24,8.27,8.22,8.27,3179200.0,7.7577,7.786,7.7389,7.786,3179200.0
2013-02-26 10:50:00,8.27,8.29,8.26,8.28,2385600.0,7.786,7.8048,7.7765,7.7954,2385600.0
2013-02-26 10:55:00,8.29,8.29,8.25,8.26,2592800.0,7.8048,7.8048,7.7671,7.7765,2592800.0
2013-02-26 11:00:00,8.26,8.26,8.24,8.24,1805600.0,7.7765,7.7765,7.7577,7.7577,1805600.0
2013-02-26 11:05:00,8.24,8.24,8.21,8.22,1796000.0,7.7577,7.7577,7.7295,7.7389,1796000.0
2013-02-26 11:10:00,8.22,8.24,8.22,8.22,1290400.0,7.7389,7.7577,7.7389,7.7389,1290400.0
2013-02-26 11:15:00,8.22,8.24,8.22,8.23,2052800.0,7.7389,7.7577,7.7389,7.7483,2052800.0
2013-02-26 11:20:00,8.24,8.24,8.21,8.22,2370400.0,7.7577,7.7577,7.7295,7.7389,2370400.0
2013-02-26 11:25:00,8.21,8.24,8.21,8.22,1503200.0,7.7295,7.7577,7.7295,7.7389,1503200.0
2013-02-26 11:30:00,8.22,8.24,8.22,8.23,1180800.0,7.7389,7.7577,7.7389,7.7483,1180800.0
2013-02-26 11:35:00,8.23,8.24,8.21,8.21,1383200.0,7.7483,7.7577,7.7295,7.7295,1383200.0
2013-02-26 11:40:00,8.21,8.22,8.19,8.2,1820800.0,7.7295,7.7389,7.7106,7.7201,1820800.0
2013-02-26 11:45:00,8.2,8.2,8.19,8.2,1252000.0,7.7201,7.7201,7.7106,7.7201,1252000.0
2013-02-26 11:50:00,8.2,8.22,8.2,8.22,1623200.0,7.7201,7.7389,7.7201,7.7389,1623200.0
2013-02-26 11:55:00,8.22,8.23,8.22,8.22,678400.0,7.7389,7.7483,7.7389,7.7389,678400.0
2013-02-26 12:00:00,8.22,8.24,8.22,8.24,968800.0,7.7389,7.7577,7.7389,7.7577,968800.0
2013-02-26 12:05:00,8.24,8.25,8.23,8.25,1188800.0,7.7577,7.7671,7.7483,7.7671,1188800.0
2013-02-26 12:10:00,8.25,8.25,8.23,8.24,1278400.0,7.7671,7.7671,7.7483,7.7577,1278400.0
2013-02-26 12:15:00,8.24,8.25,8.23,8.23,599200.0,7.7577,7.7671,7.7483,7.7483,599200.0
2013-02-26 12:20:00,8.23,8.24,8.22,8.24,692000.0,7.7483,7.7577,7.7389,7.7577,692000.0
2013-02-26 12:25:00,8.24,8.26,8.24,8.25,1152800.0,7.7577,7.7765,7.7577,7.7671,1152800.0
2013-02-26 12:30:00,8.25,8.27,8.24,8.27,1276800.0,7.7671,7.786,7.7577,7.786,1276800.0
2013-02-26 12:35:00,8.27,8.29,8.27,8.29,1694400.0,7.786,7.8048,7.786,7.8048,1694400.0
2013-02-26 12:40:00,8.29,8.29,8.28,8.28,1038400.0,7.8048,7.8048,7.7954,7.7954,1038400.0
2013-02-26 12:45:00,8.28,8.29,8.27,8.27,813600.0,7.7954,7.8048,7.786,7.786,813600.0
2013-02-26 12:50:00,8.27,8.28,8.27,8.28,853600.0,7.786,7.7954,7.786,7.7954,853600.0
2013-02-26 12:55:00,8.27,8.29,8.27,8.29,816000.0,7.786,7.8048,7.786,7.8048,816000.0
2013-02-26 13:00:00,8.29,8.31,8.28,8.3,2456000.0,7.8048,7.8236,7.7954,7.8142,2456000.0
2013-02-26 13:05:00,8.3,8.3,8.28,8.29,741600.0,7.8142,7.8142,7.7954,7.8048,741600.0
2013-02-26 13:10:00,8.29,8.29,8.27,8.28,1039200.0,7.8048,7.8048,7.786,7.7954,1039200.0
2013-02-26 13:15:00,8.28,8.28,8.26,8.26,498400.0,7.7954,7.7954,7.7765,7.7765,498400.0
2013-02-26 13:20:00,8.26,8.27,8.25,8.27,592800.0,7.7765,7.786,7.7671,7.786,592800.0
2013-02-26 13:25:00,8.27,8.28,8.26,8.26,728000.0,7.786,7.7954,7.7765,7.7765,728000.0
2013-02-26 13:30:00,8.26,8.29,8.26,8.27,512800.0,7.7765,7.8048,7.7765,7.786,512800.0
2013-02-26 13:35:00,8.27,8.29,8.27,8.28,496800.0,7.786,7.8048,7.786,7.7954,496800.0
2013-02-26 13:40:00,8.28,8.3,8.28,8.29,858400.0,7.7954,7.8142,7.7954,7.8048,858400.0
2013-02-26 13:45:00,8.29,8.3,8.29,8.3,531200.0,7.8048,7.8142,7.8048,7.8142,531200.0
2013-02-26 13:50:00,8.3,8.31,8.3,8.31,993600.0,7.8142,7.8236,7.8142,7.8236,993600.0
2013-02-26 13:55:00,8.31,8.31,8.29,8.3,1077600.0,7.8236,7.8236,7.8048,7.8142,1077600.0
2013-02-26 14:00:00,8.3,8.31,8.29,8.3,672800.0,7.8142,7.8236,7.8048,7.8142,672800.0
2013-02-26 14:05:00,8.3,8.31,8.3,8.31,620800.0,7.8142,7.8236,7.8142,7.8236,620800.0
2013-02-26 14:10:00,8.31,8.31,8.3,8.31,513600.0,7.8236,7.8236,7.8142,7.8236,513600.0
2013-02-26 14:15:00,8.31,8.31,8.3,8.31,906400.0,7.8236,7.8236,7.8142,7.8236,906400.0
2013-02-26 14:20:00,8.31,8.32,8.31,8.32,1308800.0,7.8236,7.833,7.8236,7.833,1308800.0
2013-02-26 14:25:00,8.32,8.33,8.31,8.33,1087200.0,7.833,7.8425,7.8236,7.8425,1087200.0
2013-02-26 14:30:00,8.33,8.33,8.31,8.33,1476800.0,7.8425,7.8425,7.8236,7.8425,1476800.0
2013-02-26 14:35:00,8.33,8.34,8.32,8.32,1257600.0,7.8425,7.8519,7.833,7.833,1257600.0
2013-02-26 14:40:00,8.32,8.32,8.3,8.31,792800.0,7.833,7.833,7.8142,7.8236,792800.0
2013-02-26 14:45:00,8.31,8.31,8.3,8.3,745600.0,7.8236,7.8236,7.8142,7.8142,745600.0
2013-02-26 14:50:00,8.3,8.31,8.29,8.3,936800.0,7.8142,7.8236,7.8048,7.8142,936800.0
2013-02-26 14:55:00,8.3,8.32,8.3,8.31,768000.0,7.8142,7.833,7.8142,7.8236,768000.0
2013-02-26 15:00:00,8.31,8.33,8.31,8.31,632800.0,7.8236,7.8425,7.8236,7.8236,632800.0
2013-02-26 15:05:00,8.31,8.32,8.3,8.31,697600.0,7.8236,7.833,7.8142,7.8236,697600.0
2013-02-26 15:10:00,8.32,8.32,8.29,8.3,812000.0,7.833,7.833,7.8048,7.8142,812000.0
2013-02-26 15:15:00,8.3,8.31,8.29,8.3,1522400.0,7.8142,7.8236,7.8048,7.8142,1522400.0
2013-02-26 15:20:00,8.31,8.31,8.29,8.3,1064800.0,7.8236,7.8236,7.8048,7.8142,1064800.0
2013-02-26 15:25:00,8.3,8.32,8.3,8.32,1504000.0,7.8142,7.833,7.8142,7.833,1504000.0
2013-02-26 15:30:00,8.32,8.32,8.29,8.31,1056800.0,7.833,7.833,7.8048,7.8236,1056800.0
2013-02-26 15:35:00,8.31,8.32,8.3,8.32,692000.0,7.8236,7.833,7.8142,7.833,692000.0
2013-02-26 15:40:00,8.32,8.35,8.32,8.34,1888000.0,7.833,7.8613,7.833,7.8519,1888000.0
2013-02-26 15:45:00,8.34,8.34,8.33,8.33,1058400.0,7.8519,7.8519,7.8425,7.8425,1058400.0
2013-02-26 15:50:00,8.34,8.34,8.33,8.33,2048000.0,7.8519,7.8519,7.8425,7.8425,2048000.0
2013-02-26 15:55:00,8.33,8.33,8.31,8.33,2112800.0,7.8425,7.8425,7.8236,7.8425,2112800.0
2013-02-27 09:30:00,8.31,8.32,8.3,8.32,1020800.0,7.8236,7.833,7.8142,7.833,1020800.0
2013-02-27 09:35:00,8.31,8.34,8.31,8.33,1471200.0,7.8236,7.8519,7.8236,7.8425,1471200.0
2013-02-27 09:40:00,8.33,8.37,8.33,8.36,1621600.0,7.8425,7.8801,7.8425,7.8707,1621600.0
2013-02-27 09:45:00,8.36,8.37,8.35,8.35,1932800.0,7.8707,7.8801,7.8613,7.8613,1932800.0
2013-02-27 09:50:00,8.35,8.38,8.34,8.37,1796800.0,7.8613,7.8895,7.8519,7.8801,1796800.0
2013-02-27 09:55:00,8.37,8.38,8.36,8.37,752800.0,7.8801,7.8895,7.8707,7.8801,752800.0
2013-02-27 10:00:00,8.36,8.38,8.36,8.37,2004800.0,7.8707,7.8895,7.8707,7.8801,2004800.0
2013-02-27 10:05:00,8.37,8.38,8.36,8.37,1040000.0,7.8801,7.8895,7.8707,7.8801,1040000.0
2013-02-27 10:10:00,8.37,8.39,8.37,8.39,1098400.0,7.8801,7.8989,7.8801,7.8989,1098400.0
2013-02-27 10:15:00,8.39,8.4,8.38,8.39,912800.0,7.8989,7.9084,7.8895,7.8989,912800.0
2013-02-27 10:20:00,8.39,8.42,8.39,8.42,1125600.0,7.8989,7.9272,7.8989,7.9272,1125600.0
2013-02-27 10:25:00,8.42,8.42,8.41,8.41,852800.0,7.9272,7.9272,7.9178,7.9178,852800.0
2013-02-27 10:30:00,8.41,8.42,8.41,8.42,1128800.0,7.9178,7.9272,7.9178,7.9272,1128800.0
2013-02-27 10:35:00,8.42,8.44,8.42,8.43,2056000.0,7.9272,7.946,7.9272,7.9366,2056000.0
2013-02-27 10:40:00,8.43,8.44,8.43,8.43,3103200.0,7.9366,7.946,7.9366,7.9366,3103200.0
2013-02-27 10:45:00,8.43,8.43,8.4,8.41,1464000.0,7.9366,7.9366,7.9084,7.9178,1464000.0
2013-02-27 10:50:00,8.41,8.42,8.41,8.41,713600.0,7.9178,7.9272,7.9178,7.9178,713600.0
2013-02-27 10:55:00,8.41,8.42,8.41,8.42,543200.0,7.9178,7.9272,7.9178,7.9272,543200.0
2013-02-27 11:00:00,8.42,8.46,8.42,8.45,2198400.0,7.9272,7.9648,7.9272,7.9554,2198400.0
2013-02-27 11:05:00,8.45,8.45,8.44,8.45,685600.0,7.9554,7.9554,7.946,7.9554,685600.0
2013-02-27 11:10:00,8.45,8.46,8.45,8.46,1790400.0,7.9554,7.9648,7.9554,7.9648,1790400.0
2013-02-27 11:15:00,8.46,8.46,8.45,8.46,643200.0,7.9648,7.9648,7.9554,7.9648,643200.0
2013-02-27 11:20:00,8.46,8.47,8.45,8.45,634400.0,7.9648,7.9743,7.9554,7.9554,634400.0
2013-02-27 11:25:00,8.45,8.46,8.45,8.46,517600.0,7.9554,7.9648,7.9554,7.9648,517600.0
2013-02-27 11:30:00,8.46,8.46,8.45,8.45,705600.0,7.9648,7.9648,7.9554,7.9554,705600.0
2013-02-27 11:35:00,8.45,8.46,8.45,8.46,381600.0,7.9554,7.9648,7.9554,7.9648,381600.0
2013-02-27 11:40:00,8.46,8.47,8.45,8.46,738400.0,7.9648,7.9743,7.9554,7.9648,738400.0
2013-02-27 11:45:00,8.46,8.46,8.46,8.46,293600.0,7.9648,7.9648,7.9648,7.9648,293600.0
2013-02-27 11:50:00,8.46,8.47,8.46,8.47,931200.0,7.9648,7.9743,7.9648,7.9743,931200.0
2013-02-27 11:55:00,8.47,8.47,8.46,8.46,744000.0,7.9743,7.9743,7.9648,7.9648,744000.0
2013-02-27 12:00:00,8.46,8.47,8.46,8.47,170400.0,7.9648,7.9743,7.9648,7.9743,170400.0
2013-02-27 12:05:00,8.47,8.49,8.47,8.48,828000.0,7.9743,7.9931,7.9743,7.9837,828000.0
2013-02-27 12:10:00,8.48,8.48,8.47,8.47,256800.0,7.9837,7.9837,7.9743,7.9743,256800.0
2013-02-27 12:15:00,8.47,8.48,8.47,8.48,331200.0,7.9743,7.9837,7.9743,7.9837,331200.0
2013-02-27 12:20:00,8.48,8.51,8.48,8.49,1724800.0,7.9837,8.0119,7.9837,7.9931,1724800.0
2013-02-27 12:25:00,8.49,8.5,8.49,8.5,533600.0,7.9931,8.0025,7.9931,8.0025,533600.0
2013-02-27 12:30:00,8.5,8.52,8.5,8.51,1098400.0,8.0025,8.0213,8.0025,8.0119,1098400.0
2013-02-27 12:35:00,8.51,8.52,8.5,8.5,1188000.0,8.0119,8.0213,8.0025,8.0025,1188000.0
2013-02-27 12:40:00,8.5,8.5,8.49,8.49,223200.0,8.0025,8.0025,7.9931,7.9931,223200.0
2013-02-27 12:45:00,8.5,8.5,8.49,8.49,399200.0,8.0025,8.0025,7.9931,7.9931,399200.0
2013-02-27 12:50:00,8.49,8.5,8.48,8.49,864000.0,7.9931,8.0025,7.9837,7.9931,864000.0
2013-02-27 12:55:00,8.49,8.51,8.48,8.5,1195200.0,7.9931,8.0119,7.9837,8.0025,1195200.0
2013-02-27 13:00:00,8.5,8.5,8.48,8.49,1113600.0,8.0025,8.0025,7.9837,7.9931,1113600.0
2013-02-27 13:05:00,8.49,8.5,8.49,8.49,889600.0,7.9931,8.0025,7.9931,7.9931,889600.0
2013-02-27 13:10:00,8.49,8.5,8.48,8.49,395200.0,7.9931,8.0025,7.9837,7.9931,395200.0
2013-02-27 13:15:00,8.49,8.5,8.49,8.49,334400.0,7.9931,8.0025,7.9931,7.9931,334400.0
2013-02-27 13:20:00,8.49,8.49,8.49,8.49,229600.0,7.9931,7.9931,7.9931,7.9931,229600.0
2013-02-27 13:25:00,8.49,8.49,8.49,8.49,776800.0,7.9931,7.9931,7.9931,7.9931,776800.0
2013-02-27 13:30:00,8.49,8.5,8.49,8.5,392000.0,7.9931,8.0025,7.9931,8.0025,392000.0
2013-02-27 13:35:00,8.5,8.51,8.5,8.51,344800.0,8.0025,8.0119,8.0025,8.0119,344800.0
2013-02-27 13:40:00,8.51,8.52,8.51,8.51,241600.0,8.0119,8.0213,8.0119,8.0119,241600.0
2013-02-27 13:45:00,8.51,8.51,8.49,8.49,351200.0,8.0119,8.0119,7.9931,7.9931,351200.0
2013-02-27 13:50:00,8.49,8.5,8.49,8.5,334400.0,7.9931,8.0025,7.9931,8.0025,334400.0
2013-02-27 13:55:00,8.5,8.51,8.5,8.5,132000.0,8.0025,8.0119,8.0025,8.0025,132000.0
2013-02-27 14:00:00,8.5,8.51,8.5,8.51,206400.0,8.0025,8.0119,8.0025,8.0119,206400.0
2013-02-27 14:05:00,8.51,8.51,8.5,8.51,93600.0,8.0119,8.0119,8.0025,8.0119,93600.0
2013-02-27 14:10:00,8.51,8.53,8.51,8.53,1837600.0,8.0119,8.0307,8.0119,8.0307,1837600.0
2013-02-27 14:15:00,8.53,8.53,8.52,8.53,527200.0,8.0307,8.0307,8.0213,8.0307,527200.0
2013-02-27 14:20:00,8.53,8.54,8.53,8.54,834400.0,8.0307,8.0402,8.0307,8.0402,834400.0
2013-02-27 14:25:00,8.54,8.55,8.54,8.54,640000.0,8.0402,8.0496,8.0402,8.0402,640000.0
2013-02-27 14:30:00,8.54,8.54,8.53,8.54,353600.0,8.0402,8.0402,8.0307,8.0402,353600.0
2013-02-27 14:35:00,8.54,8.54,8.53,8.54,351200.0,8.0402,8.0402,8.0307,8.0402,351200.0
2013-02-27 14:40:00,8.54,8.54,8.53,8.54,447200.0,8.0402,8.0402,8.0307,8.0402,447200.0
2013-02-27 14:45:00,8.54,8.56,8.54,8.55,1168800.0,8.0402,8.059,8.0402,8.0496,1168800.0
2013-02-27 14:50:00,8.55,8.55,8.55,8.55,680000.0,8.0496,8.0496,8.0496,8.0496,680000.0
2013-02-27 14:55:00,8.55,8.56,8.54,8.56,743200.0,8.0496,8.059,8.0402,8.059,743200.0
2013-02-27 15:00:00,8.56,8.56,8.54,8.55,700000.0,8.059,8.059,8.0402,8.0496,700000.0
2013-02-27 15:05:00,8.55,8.55,8.54,8.55,360800.0,8.0496,8.0496,8.0402,8.0496,360800.0
2013-02-27 15:10:00,8.55,8.56,8.54,8.56,995200.0,8.0496,8.059,8.0402,8.059,995200.0
2013-02-27 15:15:00,8.56,8.57,8.56,8.57,544800.0,8.059,8.0684,8.059,8.0684,544800.0
2013-02-27 15:20:00,8.57,8.58,8.57,8.57,724800.0,8.0684,8.0778,8.0684,8.0684,724800.0
2013-02-27 15:25:00,8.57,8.58,8.56,8.56,1375200.0,8.0684,8.0778,8.059,8.059,1375200.0
2013-02-27 15:30:00,8.56,8.57,8.56,8.57,436000.0,8.059,8.0684,8.059,8.0684,436000.0
2013-02-27 15:35:00,8.57,8.58,8.57,8.58,526400.0,8.0684,8.0778,8.0684,8.0778,526400.0
2013-02-27 15:40:00,8.58,8.58,8.56,8.57,1249600.0,8.0778,8.0778,8.059,8.0684,1249600.0
2013-02-27 15:45:00,8.57,8.57,8.55,8.55,1106400.0,8.0684,8.0684,8.0496,8.0496,1106400.0
2013-02-27 15:50:00,8.55,8.56,8.55,8.56,1240000.0,8.0496,8.059,8.0496,8.059,1240000.0
2013-02-27 15:55:00,8.56,8.56,8.53,8.54,1967200.0,8.059,8.059,8.0307,8.0402,1967200.0
2013-02-28 09:30:00,8.53,8.54,8.52,8.52,1186400.0,8.0307,8.0402,8.0213,8.0213,1186400.0
2013-02-28 09:35:00,8.52,8.57,8.52,8.56,1269600.0,8.0213,8.0684,8.0213,8.059,1269600.0
2013-02-28 09:40:00,8.57,8.58,8.56,8.58,1184800.0,8.0684,8.0778,8.059,8.0778,1184800.0
2013-02-28 09:45:00,8.58,8.6,8.57,8.59,1664800.0,8.0778,8.0966,8.0684,8.0872,1664800.0
2013-02-28 09:50:00,8.59,8.59,8.57,8.57,753600.0,8.0872,8.0872,8.0684,8.0684,753600.0
2013-02-28 09:55:00,8.57,8.57,8.55,8.57,1324800.0,8.0684,8.0684,8.0496,8.0684,1324800.0
2013-02-28 10:00:00,8.57,8.58,8.54,8.54,976800.0,8.0684,8.0778,8.0402,8.0402,976800.0
2013-02-28 10:05:00,8.55,8.56,8.54,8.56,652800.0,8.0496,8.059,8.0402,8.059,652800.0
2013-02-28 10:10:00,8.56,8.57,8.55,8.57,523200.0,8.059,8.0684,8.0496,8.0684,523200.0
2013-02-28 10:15:00,8.57,8.58,8.56,8.56,764800.0,8.0684,8.0778,8.059,8.059,764800.0
2013-02-28 10:20:00,8.56,8.58,8.56,8.56,664800.0,8.059,8.0778,8.059,8.059,664800.0
2013-02-28 10:25:00,8.56,8.57,8.55,8.56,738400.0,8.059,8.0684,8.0496,8.059,738400.0
2013-02-28 10:30:00,8.56,8.56,8.55,8.55,766400.0,8.059,8.059,8.0496,8.0496,766400.0
2013-02-28 10:35:00,8.55,8.56,8.55,8.55,918400.0,8.0496,8.059,8.0496,8.0496,918400.0
2013-02-28 10:40:00,8.55,8.55,8.53,8.55,803200.0,8.0496,8.0496,8.0307,8.0496,803200.0
2013-02-28 10:45:00,8.55,8.55,8.52,8.53,814400.0,8.0496,8.0496,8.0213,8.0307,814400.0
2013-02-28 10:50:00,8.53,8.54,8.53,8.53,429600.0,8.0307,8.0402,8.0307,8.0307,429600.0
2013-02-28 10:55:00,8.53,8.54,8.52,8.54,871200.0,8.0307,8.0402,8.0213,8.0402,871200.0
2013-02-28 11:00:00,8.54,8.55,8.53,8.55,870400.0,8.0402,8.0496,8.0307,8.0496,870400.0
2013-02-28 11:05:00,8.55,8.57,8.55,8.56,587200.0,8.0496,8.0684,8.0496,8.059,587200.0
2013-02-28 11:10:00,8.56,8.57,8.56,8.56,334400.0,8.059,8.0684,8.059,8.059,334400.0
2013-02-28 11:15:00,8.56,8.57,8.56,8.57,196800.0,8.059,8.0684,8.059,8.0684,196800.0
2013-02-28 11:20:00,8.57,8.58,8.56,8.57,363200.0,8.0684,8.0778,8.059,8.0684,363200.0
2013-02-28 11:25:00,8.57,8.58,8.57,8.58,696000.0,8.0684,8.0778,8.0684,8.0778,696000.0
2013-02-28 11:30:00,8.58,8.58,8.56,8.57,528800.0,8.0778,8.0778,8.059,8.0684,528800.0
2013-02-28 11:35:00,8.56,8.57,8.55,8.55,436000.0,8.059,8.0684,8.0496,8.0496,436000.0
2013-02-28 11:40:00,8.55,8.56,8.55,8.56,609600.0,8.0496,8.059,8.0496,8.059,609600.0
2013-02-28 11:45:00,8.56,8.57,8.56,8.57,261600.0,8.059,8.0684,8.059,8.0684,261600.0
2013-02-28 11:50:00,8.57,8.57,8.56,8.56,357600.0,8.0684,8.0684,8.059,8.059,357600.0
2013-02-28 11:55:00,8.56,8.57,8.55,8.56,452000.0,8.059,8.0684,8.0496,8.059,452000.0
2013-02-28 12:00:00,8.56,8.57,8.56,8.57,441600.0,8.059,8.0684,8.059,8.0684,441600.0
2013-02-28 12:05:00,8.57,8.57,8.56,8.57,448800.0,8.0684,8.0684,8.059,8.0684,448800.0
2013-02-28 12:10:00,8.56,8.57,8.56,8.56,1734400.0,8.059,8.0684,8.059,8.059,1734400.0
2013-02-28 12:15:00,8.56,8.56,8.56,8.56,272800.0,8.059,8.059,8.059,8.059,272800.0
2013-02-28 12:20:00,8.56,8.58,8.56,8.57,240800.0,8.059,8.0778,8.059,8.0684,240800.0
2013-02-28 12:25:00,8.57,8.57,8.57,8.57,222400.0,8.0684,8.0684,8.0684,8.0684,222400.0
2013-02-28 12:30:00,8.57,8.57,8.56,8.57,164000.0,8.0684,8.0684,8.059,8.0684,164000.0
2013-02-28 12:35:00,8.57,8.58,8.57,8.58,408800.0,8.0684,8.0778,8.0684,8.0778,408800.0
2013-02-28 12:40:00,8.58,8.59,8.57,8.59,728800.0,8.0778,8.0872,8.0684,8.0872,728800.0
2013-02-28 12:45:00,8.59,8.59,8.58,8.59,545600.0,8.0872,8.0872,8.0778,8.0872,545600.0
2013-02-28 12:50:00,8.59,8.59,8.58,8.58,457600.0,8.0872,8.0872,8.0778,8.0778,457600.0
2013-02-28 12:55:00,8.58,8.58,8.58,8.58,145600.0,8.0778,8.0778,8.0778,8.0778,145600.0
2013-02-28 13:00:00,8.58,8.59,8.58,8.59,347200.0,8.0778,8.0872,8.0778,8.0872,347200.0
2013-02-28 13:05:00,8.59,8.59,8.58,8.59,172000.0,8.0872,8.0872,8.0778,8.0872,172000.0
2013-02-28 13:10:00,8.59,8.59,8.58,8.59,380000.0,8.0872,8.0872,8.0778,8.0872,380000.0
2013-02-28 13:15:00,8.59,8.61,8.59,8.6,1154400.0,8.0872,8.1061,8.0872,8.0966,1154400.0
2013-02-28 13:20:00,8.61,8.62,8.6,8.62,1384800.0,8.1061,8.1155,8.0966,8.1155,1384800.0
2013-02-28 13:25:00,8.62,8.63,8.62,8.62,1033600.0,8.1155,8.1249,8.1155,8.1155,1033600.0
2013-02-28 13:30:00,8.62,8.62,8.61,8.62,423200.0,8.1155,8.1155,8.1061,8.1155,423200.0
2013-02-28 13:35:00,8.62,8.63,8.61,8.62,783200.0,8.1155,8.1249,8.1061,8.1155,783200.0
2013-02-28 13:40:00,8.61,8.62,8.61,8.61,176800.0,8.1061,8.1155,8.1061,8.1061,176800.0
2013-02-28 13:45:00,8.61,8.62,8.61,8.62,173600.0,8.1061,8.1155,8.1061,8.1155,173600.0
2013-02-28 13:50:00,8.62,8.63,8.62,8.63,204000.0,8.1155,8.1249,8.1155,8.1249,204000.0
2013-02-28 13:55:00,8.63,8.63,8.62,8.62,622400.0,8.1249,8.1249,8.1155,8.1155,622400.0
2013-02-28 14:00:00,8.62,8.63,8.62,8.62,249600.0,8.1155,8.1249,8.1155,8.1155,249600.0
2013-02-28 14:05:00,8.62,8.63,8.62,8.63,604800.0,8.1155,8.1249,8.1155,8.1249,604800.0
2013-02-28 14:10:00,8.63,8.64,8.63,8.63,614400.0,8.1249,8.1343,8.1249,8.1249,614400.0
2013-02-28 14:15:00,8.64,8.64,8.63,8.63,256800.0,8.1343,8.1343,8.1249,8.1249,256800.0
2013-02-28 14:20:00,8.63,8.64,8.63,8.63,306400.0,8.1249,8.1343,8.1249,8.1249,306400.0
2013-02-28 14:25:00,8.64,8.64,8.63,8.63,140800.0,8.1343,8.1343,8.1249,8.1249,140800.0
2013-02-28 14:30:00,8.64,8.64,8.62,8.62,499200.0,8.1343,8.1343,8.1155,8.1155,499200.0
2013-02-28 14:35:00,8.62,8.62,8.61,8.62,625600.0,8.1155,8.1155,8.1061,8.1155,625600.0
2013-02-28 14:40:00,8.62,8.62,8.61,8.61,806400.0,8.1155,8.1155,8.1061,8.1061,806400.0
2013-02-28 14:45:00,8.61,8.61,8.6,8.61,257600.0,8.1061,8.1061,8.0966,8.1061,257600.0
2013-02-28 14:50:00,8.6,8.61,8.6,8.61,408000.0,8.0966,8.1061,8.0966,8.1061,408000.0
2013-02-28 14:55:00,8.61,8.61,8.6,8.6,302400.0,8.1061,8.1061,8.0966,8.0966,302400.0
2013-02-28 15:00:00,8.6,8.6,8.6,8.6,251200.0,8.0966,8.0966,8.0966,8.0966,251200.0
2013-02-28 15:05:00,8.6,8.6,8.58,8.59,763200.0,8.0966,8.0966,8.0778,8.0872,763200.0
2013-02-28 15:10:00,8.59,8.59,8.58,8.58,514400.0,8.0872,8.0872,8.0778,8.0778,514400.0
2013-02-28 15:15:00,8.58,8.58,8.57,8.58,360000.0,8.0778,8.0778,8.0684,8.0778,360000.0
2013-02-28 15:20:00,8.58,8.59,8.58,8.59,404000.0,8.0778,8.0872,8.0778,8.0872,404000.0
2013-02-28 15:25:00,8.59,8.6,8.58,8.59,355200.0,8.0872,8.0966,8.0778,8.0872,355200.0
2013-02-28 15:30:00,8.59,8.6,8.58,8.59,556800.0,8.0872,8.0966,8.0778,8.0872,556800.0
2013-02-28 15:35:00,8.59,8.6,8.59,8.59,310400.0,8.0872,8.0966,8.0872,8.0872,310400.0
2013-02-28 15:40:00,8.59,8.59,8.57,8.58,476000.0,8.0872,8.0872,8.0684,8.0778,476000.0
2013-02-28 15:45:00,8.58,8.59,8.57,8.58,1287200.0,8.0778,8.0872,8.0684,8.0778,1287200.0
2013-02-28 15:50:00,8.58,8.58,8.56,8.56,1066400.0,8.0778,8.0778,8.059,8.059,1066400.0
2013-02-28 15:55:00,8.56,8.56,8.5,8.5,2504800.0,8.059,8.059,8.0025,8.0025,2504800.0
2013-03-01 09:30:00,8.44,8.45,8.41,8.42,2764800.0,7.946,7.9554,7.9178,7.9272,2764800.0
2013-03-01 09:35:00,8.42,8.42,8.38,8.38,2916800.0,7.9272,7.9272,7.8895,7.8895,2916800.0
2013-03-01 09:40:00,8.38,8.4,8.37,8.4,2283200.0,7.8895,7.9084,7.8801,7.9084,2283200.0
2013-03-01 09:45:00,8.4,8.42,8.39,8.41,1562400.0,7.9084,7.9272,7.8989,7.9178,1562400.0
2013-03-01 09:50:00,8.41,8.42,8.4,8.42,925600.0,7.9178,7.9272,7.9084,7.9272,925600.0
2013-03-01 09:55:00,8.42,8.43,8.41,8.42,1391200.0,7.9272,7.9366,7.9178,7.9272,1391200.0
2013-03-01 10:00:00,8.43,8.47,8.43,8.45,3168800.0,7.9366,7.9743,7.9366,7.9554,3168800.0
2013-03-01 10:05:00,8.45,8.48,8.45,8.48,1988000.0,7.9554,7.9837,7.9554,7.9837,1988000.0
2013-03-01 10:10:00,8.48,8.48,8.46,8.47,1980000.0,7.9837,7.9837,7.9648,7.9743,1980000.0
2013-03-01 10:15:00,8.47,8.47,8.45,8.45,1248800.0,7.9743,7.9743,7.9554,7.9554,1248800.0
2013-03-01 10:20:00,8.45,8.45,8.44,8.45,1000800.0,7.9554,7.9554,7.946,7.9554,1000800.0
2013-03-01 10:25:00,8.45,8.48,8.45,8.48,1146400.0,7.9554,7.9837,7.9554,7.9837,1146400.0
2013-03-01 10:30:00,8.48,8.51,8.47,8.49,1347200.0,7.9837,8.0119,7.9743,7.9931,1347200.0
2013-03-01 10:35:00,8.49,8.51,8.49,8.5,1182400.0,7.9931,8.0119,7.9931,8.0025,1182400.0
2013-03-01 10:40:00,8.5,8.53,8.5,8.52,894400.0,8.0025,8.0307,8.0025,8.0213,894400.0
2013-03-01 10:45:00,8.52,8.52,8.51,8.51,506400.0,8.0213,8.0213,8.0119,8.0119,506400.0
2013-03-01 10:50:00,8.51,8.54,8.51,8.53,839200.0,8.0119,8.0402,8.0119,8.0307,839200.0
2013-03-01 10:55:00,8.53,8.55,8.53,8.55,1006400.0,8.0307,8.0496,8.0307,8.0496,1006400.0
2013-03-01 11:00:00,8.55,8.56,8.54,8.55,1305600.0,8.0496,8.059,8.0402,8.0496,1305600.0
2013-03-01 11:05:00,8.55,8.56,8.54,8.55,880000.0,8.0496,8.059,8.0402,8.0496,880000.0
2013-03-01 11:10:00,8.55,8.55,8.54,8.54,624000.0,8.0496,8.0496,8.0402,8.0402,624000.0
2013-03-01 11:15:00,8.54,8.54,8.51,8.52,1420000.0,8.0402,8.0402,8.0119,8.0213,1420000.0
2013-03-01 11:20:00,8.52,8.53,8.52,8.53,1199200.0,8.0213,8.0307,8.0213,8.0307,1199200.0
2013-03-01 11:25:00,8.53,8.54,8.51,8.51,932800.0,8.0307,8.0402,8.0119,8.0119,932800.0
2013-03-01 11:30:00,8.51,8.52,8.51,8.52,841600.0,8.0119,8.0213,8.0119,8.0213,841600.0
2013-03-01 11:35:00,8.52,8.53,8.51,8.51,1028800.0,8.0213,8.0307,8.0119,8.0119,1028800.0
2013-03-01 11:40:00,8.51,8.51,8.47,8.49,1726400.0,8.0119,8.0119,7.9743,7.9931,1726400.0
2013-03-01 11:45:00,8.49,8.49,8.47,8.48,1267200.0,7.9931,7.9931,7.9743,7.9837,1267200.0
2013-03-01 11:50:00,8.48,8.49,8.47,8.48,917600.0,7.9837,7.9931,7.9743,7.9837,917600.0
2013-03-01 11:55:00,8.48,8.51,8.48,8.51,876000.0,7.9837,8.0119,7.9837,8.0119,876000.0
2013-03-01 12:00:00,8.51,8.53,8.5,8.53,1090400.0,8.0119,8.0307,8.0025,8.0307,1090400.0
2013-03-01 12:05:00,8.53,8.54,8.52,8.54,684800.0,8.0307,8.0402,8.0213,8.0402,684800.0
2013-03-01 12:10:00,8.54,8.55,8.54,8.54,681600.0,8.0402,8.0496,8.0402,8.0402,681600.0
2013-03-01 12:15:00,8.54,8.56,8.53,8.56,1252800.0,8.0402,8.059,8.0307,8.059,1252800.0
2013-03-01 12:20:00,8.56,8.57,8.55,8.57,894400.0,8.059,8.0684,8.0496,8.0684,894400.0
2013-03-01 12:25:00,8.57,8.57,8.55,8.56,573600.0,8.0684,8.0684,8.0496,8.059,573600.0
2013-03-01 12:30:00,8.56,8.58,8.56,8.56,528000.0,8.059,8.0778,8.059,8.059,528000.0
2013-03-01 12:35:00,8.56,8.57,8.55,8.57,707200.0,8.059,8.0684,8.0496,8.0684,707200.0
2013-03-01 12:40:00,8.57,8.57,8.56,8.56,378400.0,8.0684,8.0684,8.059,8.059,378400.0
2013-03-01 12:45:00,8.56,8.56,8.56,8.56,267200.0,8.059,8.059,8.059,8.059,267200.0
2013-03-01 12:50:00,8.56,8.57,8.56,8.57,1057600.0,8.059,8.0684,8.059,8.0684,1057600.0
2013-03-01 12:55:00,8.57,8.58,8.57,8.58,1017600.0,8.0684,8.0778,8.0684,8.0778,1017600.0
2013-03-01 13:00:00,8.58,8.58,8.57,8.58,2884800.0,8.0778,8.0778,8.0684,8.0778,2884800.0
2013-03-01 13:05:00,8.58,8.58,8.56,8.56,1996800.0,8.0778,8.0778,8.059,8.059,1996800.0
2013-03-01 13:10:00,8.56,8.57,8.56,8.56,888000.0,8.059,8.0684,8.059,8.059,888000.0
2013-03-01 13:15:00,8.56,8.58,8.56,8.56,586400.0,8.059,8.0778,8.059,8.059,586400.0
2013-03-01 13:20:00,8.56,8.57,8.55,8.57,1503200.0,8.059,8.0684,8.0496,8.0684,1503200.0
2013-03-01 13:25:00,8.57,8.57,8.56,8.56,390400.0,8.0684,8.0684,8.059,8.059,390400.0
2013-03-01 13:30:00,8.56,8.57,8.55,8.55,1212800.0,8.059,8.0684,8.0496,8.0496,1212800.0
2013-03-01 13:35:00,8.55,8.56,8.55,8.56,644800.0,8.0496,8.059,8.0496,8.059,644800.0
2013-03-01 13:40:00,8.56,8.56,8.55,8.55,916000.0,8.059,8.059,8.0496,8.0496,916000.0
2013-03-01 13:45:00,8.56,8.56,8.54,8.54,1384000.0,8.059,8.059,8.0402,8.0402,1384000.0
2013-03-01 13:50:00,8.54,8.55,8.53,8.55,2396800.0,8.0402,8.0496,8.0307,8.0496,2396800.0
2013-03-01 13:55:00,8.55,8.56,8.54,8.56,900800.0,8.0496,8.059,8.0402,8.059,900800.0
2013-03-01 14:00:00,8.55,8.57,8.55,8.56,1092000.0,8.0496,8.0684,8.0496,8.059,1092000.0
2013-03-01 14:05:00,8.56,8.57,8.56,8.56,1275200.0,8.059,8.0684,8.059,8.059,1275200.0
2013-03-01 14:10:00,8.56,8.57,8.56,8.57,1296000.0,8.059,8.0684,8.059,8.0684,1296000.0
2013-03-01 14:15:00,8.57,8.57,8.56,8.57,612000.0,8.0684,8.0684,8.059,8.0684,612000.0
2013-03-01 14:20:00,8.57,8.58,8.55,8.55,972000.0,8.0684,8.0778,8.0496,8.0496,972000.0
2013-03-01 14:25:00,8.55,8.55,8.54,8.55,1276000.0,8.0496,8.0496,8.0402,8.0496,1276000.0
2013-03-01 14:30:00,8.55,8.56,8.55,8.56,2669600.0,8.0496,8.059,8.0496,8.059,2669600.0
2013-03-01 14:35:00,8.56,8.57,8.55,8.55,2213600.0,8.059,8.0684,8.0496,8.0496,2213600.0
2013-03-01 14:40:00,8.55,8.56,8.55,8.56,1105600.0,8.0496,8.059,8.0496,8.059,1105600.0
2013-03-01 14:45:00,8.56,8.56,8.54,8.54,1822400.0,8.059,8.059,8.0402,8.0402,1822400.0
2013-03-01 14:50:00,8.54,8.55,8.53,8.55,5035200.0,8.0402,8.0496,8.0307,8.0496,5035200.0
2013-03-01 14:55:00,8.55,8.56,8.54,8.56,4488000.0,8.0496,8.059,8.0402,8.059,4488000.0
2013-03-01 15:00:00,8.56,8.57,8.55,8.55,8532000.0,8.059,8.0684,8.0496,8.0496,8532000.0
2013-03-01 15:05:00,8.55,8.57,8.55,8.56,5732800.0,8.0496,8.0684,8.0496,8.059,5732800.0
2013-03-01 15:10:00,8.56,8.57,8.56,8.56,922400.0,8.059,8.0684,8.059,8.059,922400.0
2013-03-01 15:15:00,8.56,8.57,8.56,8.56,2495200.0,8.059,8.0684,8.059,8.059,2495200.0
2013-03-01 15:20:00,8.56,8.56,8.55,8.55,1100000.0,8.059,8.059,8.0496,8.0496,1100000.0
2013-03-01 15:25:00,8.55,8.56,8.55,8.55,1184800.0,8.0496,8.059,8.0496,8.0496,1184800.0
2013-03-01 15:30:00,8.55,8.56,8.55,8.55,1012000.0,8.0496,8.059,8.0496,8.0496,1012000.0
2013-03-01 15:35:00,8.55,8.56,8.55,8.56,652000.0,8.0496,8.059,8.0496,8.059,652000.0
2013-03-01 15:40:00,8.56,8.56,8.53,8.53,6781600.0,8.059,8.059,8.0307,8.0307,6781600.0
2013-03-01 15:45:00,8.54,8.57,8.53,8.56,1218400.0,8.0402,8.0684,8.0307,8.059,1218400.0
2013-03-01 15:50:00,8.57,8.57,8.54,8.55,4297600.0,8.0684,8.0684,8.0402,8.0496,4297600.0
2013-03-01 15:55:00,8.55,8.57,8.54,8.56,4540000.0,8.0496,8.0684,8.0402,8.059,4540000.0
2013-03-04 09:30:00,8.52,8.53,8.51,8.52,1629600.0,8.0213,8.0307,8.0119,8.0213,1629600.0
2013-03-04 09:35:00,8.52,8.52,8.5,8.52,711200.0,8.0213,8.0213,8.0025,8.0213,711200.0
2013-03-04 09:40:00,8.52,8.54,8.52,8.53,938400.0,8.0213,8.0402,8.0213,8.0307,938400.0
2013-03-04 09:45:00,8.53,8.55,8.52,8.54,892000.0,8.0307,8.0496,8.0213,8.0402,892000.0
2013-03-04 09:50:00,8.54,8.56,8.53,8.56,1121600.0,8.0402,8.059,8.0307,8.059,1121600.0
2013-03-04 09:55:00,8.56,8.56,8.53,8.54,893600.0,8.059,8.059,8.0307,8.0402,893600.0
2013-03-04 10:00:00,8.54,8.55,8.53,8.54,814400.0,8.0402,8.0496,8.0307,8.0402,814400.0
2013-03-04 10:05:00,8.54,8.55,8.53,8.55,879200.0,8.0402,8.0496,8.0307,8.0496,879200.0
2013-03-04 10:10:00,8.54,8.54,8.51,8.52,807200.0,8.0402,8.0402,8.0119,8.0213,807200.0
2013-03-04 10:15:00,8.52,8.53,8.52,8.53,568000.0,8.0213,8.0307,8.0213,8.0307,568000.0
2013-03-04 10:20:00,8.53,8.53,8.51,8.52,378400.0,8.0307,8.0307,8.0119,8.0213,378400.0
2013-03-04 10:25:00,8.52,8.53,8.51,8.52,513600.0,8.0213,8.0307,8.0119,8.0213,513600.0
2013-03-04 10:30:00,8.52,8.53,8.52,8.53,332000.0,8.0213,8.0307,8.0213,8.0307,332000.0
2013-03-04 10:35:00,8.53,8.53,8.51,8.52,324000.0,8.0307,8.0307,8.0119,8.0213,324000.0
2013-03-04 10:40:00,8.53,8.55,8.53,8.54,618400.0,8.0307,8.0496,8.0307,8.0402,618400.0
2013-03-04 10:45:00,8.54,8.55,8.54,8.55,606400.0,8.0402,8.0496,8.0402,8.0496,606400.0
2013-03-04 10:50:00,8.55,8.56,8.55,8.55,527200.0,8.0496,8.059,8.0496,8.0496,527200.0
2013-03-04 10:55:00,8.55,8.55,8.54,8.54,224800.0,8.0496,8.0496,8.0402,8.0402,224800.0
2013-03-04 11:00:00,8.55,8.55,8.53,8.54,668000.0,8.0496,8.0496,8.0307,8.0402,668000.0
2013-03-04 11:05:00,8.55,8.55,8.53,8.54,304000.0,8.0496,8.0496,8.0307,8.0402,304000.0
2013-03-04 11:10:00,8.54,8.55,8.53,8.53,369600.0,8.0402,8.0496,8.0307,8.0307,369600.0
2013-03-04 11:15:00,8.54,8.56,8.53,8.56,512000.0,8.0402,8.059,8.0307,8.059,512000.0
2013-03-04 11:20:00,8.56,8.56,8.55,8.55,380800.0,8.059,8.059,8.0496,8.0496,380800.0
2013-03-04 11:25:00,8.56,8.57,8.56,8.56,505600.0,8.059,8.0684,8.059,8.059,505600.0
2013-03-04 11:30:00,8.56,8.57,8.55,8.55,748000.0,8.059,8.0684,8.0496,8.0496,748000.0
2013-03-04 11:35:00,8.55,8.56,8.55,8.56,218400.0,8.0496,8.059,8.0496,8.059,218400.0
2013-03-04 11:40:00,8.56,8.56,8.55,8.56,134400.0,8.059,8.059,8.0496,8.059,134400.0
2013-03-04 11:45:00,8.56,8.56,8.56,8.56,239200.0,8.059,8.059,8.059,8.059,239200.0
2013-03-04 11:50:00,8.56,8.56,8.56,8.56,159200.0,8.059,8.059,8.059,8.059,159200.0
2013-03-04 11:55:00,8.56,8.57,8.56,8.56,604800.0,8.059,8.0684,8.059,8.059,604800.0
2013-03-04 12:00:00,8.56,8.56,8.56,8.56,133600.0,8.059,8.059,8.059,8.059,133600.0
2013-03-04 12:05:00,8.56,8.56,8.54,8.54,441600.0,8.059,8.059,8.0402,8.0402,441600.0
2013-03-04 12:10:00,8.54,8.55,8.54,8.55,366400.0,8.0402,8.0496,8.0402,8.0496,366400.0
2013-03-04 12:15:00,8.55,8.55,8.53,8.53,940000.0,8.0496,8.0496,8.0307,8.0307,940000.0
2013-03-04 12:20:00,8.53,8.53,8.52,8.52,699200.0,8.0307,8.0307,8.0213,8.0213,699200.0
2013-03-04 12:25:00,8.52,8.52,8.51,8.51,725600.0,8.0213,8.0213,8.0119,8.0119,725600.0
2013-03-04 12:30:00,8.51,8.51,8.49,8.5,1474400.0,8.0119,8.0119,7.9931,8.0025,1474400.0
2013-03-04 12:35:00,8.5,8.51,8.49,8.51,557600.0,8.0025,8.0119,7.9931,8.0119,557600.0
2013-03-04 12:40:00,8.51,8.52,8.5,8.52,465600.0,8.0119,8.0213,8.0025,8.0213,465600.0
2013-03-04 12:45:00,8.52,8.52,8.51,8.52,257600.0,8.0213,8.0213,8.0119,8.0213,257600.0
2013-03-04 12:50:00,8.52,8.53,8.52,8.52,341600.0,8.0213,8.0307,8.0213,8.0213,341600.0
2013-03-04 12:55:00,8.52,8.53,8.52,8.53,252000.0,8.0213,8.0307,8.0213,8.0307,252000.0
2013-03-04 13:00:00,8.53,8.53,8.52,8.53,341600.0,8.0307,8.0307,8.0213,8.0307,341600.0
2013-03-04 13:05:00,8.53,8.53,8.51,8.52,308000.0,8.0307,8.0307,8.0119,8.0213,308000.0
2013-03-04 13:10:00,8.52,8.53,8.51,8.53,142400.0,8.0213,8.0307,8.0119,8.0307,142400.0
2013-03-04 13:15:00,8.53,8.53,8.53,8.53,356800.0,8.0307,8.0307,8.0307,8.0307,356800.0
2013-03-04 13:20:00,8.53,8.56,8.53,8.56,1200000.0,8.0307,8.059,8.0307,8.059,1200000.0
2013-03-04 13:25:00,8.56,8.56,8.55,8.56,480800.0,8.059,8.059,8.0496,8.059,480800.0
2013-03-04 13:30:00,8.56,8.57,8.56,8.56,374400.0,8.059,8.0684,8.059,8.059,374400.0
2013-03-04 13:35:00,8.56,8.57,8.56,8.56,290400.0,8.059,8.0684,8.059,8.059,290400.0
2013-03-04 13:40:00,8.56,8.57,8.56,8.56,641600.0,8.059,8.0684,8.059,8.059,641600.0
2013-03-04 13:45:00,8.56,8.57,8.56,8.57,608800.0,8.059,8.0684,8.059,8.0684,608800.0
2013-03-04 13:50:00,8.57,8.58,8.57,8.57,684800.0,8.0684,8.0778,8.0684,8.0684,684800.0
2013-03-04 13:55:00,8.57,8.57,8.56,8.57,490400.0,8.0684,8.0684,8.059,8.0684,490400.0
2013-03-04 14:00:00,8.57,8.58,8.57,8.57,279200.0,8.0684,8.0778,8.0684,8.0684,279200.0
2013-03-04 14:05:00,8.57,8.58,8.57,8.57,452800.0,8.0684,8.0778,8.0684,8.0684,452800.0
2013-03-04 14:10:00,8.57,8.57,8.56,8.57,564800.0,8.0684,8.0684,8.059,8.0684,564800.0
2013-03-04 14:15:00,8.57,8.57,8.56,8.57,540000.0,8.0684,8.0684,8.059,8.0684,540000.0
2013-03-04 14:20:00,8.57,8.58,8.57,8.58,546400.0,8.0684,8.0778,8.0684,8.0778,546400.0
2013-03-04 14:25:00,8.58,8.62,8.58,8.61,2131200.0,8.0778,8.1155,8.0778,8.1061,2131200.0
2013-03-04 14:30:00,8.61,8.61,8.6,8.61,532800.0,8.1061,8.1061,8.0966,8.1061,532800.0
2013-03-04 14:35:00,8.61,8.61,8.6,8.61,739200.0,8.1061,8.1061,8.0966,8.1061,739200.0
2013-03-04 14:40:00,8.61,8.62,8.6,8.62,424800.0,8.1061,8.1155,8.0966,8.1155,424800.0
2013-03-04 14:45:00,8.62,8.63,8.61,8.62,1107200.0,8.1155,8.1249,8.1061,8.1155,1107200.0
2013-03-04 14:50:00,8.62,8.63,8.62,8.63,681600.0,8.1155,8.1249,8.1155,8.1249,681600.0
2013-03-04 14:55:00,8.63,8.63,8.63,8.63,555200.0,8.1249,8.1249,8.1249,8.1249,555200.0
2013-03-04 15:00:00,8.63,8.63,8.62,8.63,713600.0,8.1249,8.1249,8.1155,8.1249,713600.0
2013-03-04 15:05:00,8.62,8.63,8.62,8.62,461600.0,8.1155,8.1249,8.1155,8.1155,461600.0
2013-03-04 15:10:00,8.62,8.62,8.62,8.62,393600.0,8.1155,8.1155,8.1155,8.1155,393600.0
2013-03-04 15:15:00,8.62,8.62,8.61,8.61,420000.0,8.1155,8.1155,8.1061,8.1061,420000.0
2013-03-04 15:20:00,8.61,8.62,8.61,8.62,576800.0,8.1061,8.1155,8.1061,8.1155,576800.0
2013-03-04 15:25:00,8.62,8.62,8.61,8.62,472000.0,8.1155,8.1155,8.1061,8.1155,472000.0
2013-03-04 15:30:00,8.62,8.63,8.61,8.63,469600.0,8.1155,8.1249,8.1061,8.1249,469600.0
2013-03-04 15:35:00,8.63,8.63,8.61,8.62,959200.0,8.1249,8.1249,8.1061,8.1155,959200.0
2013-03-04 15:40:00,8.62,8.62,8.62,8.62,595200.0,8.1155,8.1155,8.1155,8.1155,595200.0
2013-03-04 15:45:00,8.62,8.63,8.62,8.63,831200.0,8.1155,8.1249,8.1155,8.1249,831200.0
2013-03-04 15:50:00,8.63,8.63,8.62,8.63,2200000.0,8.1249,8.1249,8.1155,8.1249,2200000.0
2013-03-04 15:55:00,8.63,8.64,8.62,8.64,2108800.0,8.1249,8.1343,8.1155,8.1343,2108800.0
2013-03-05 09:30:00,8.73,8.75,8.73,8.75,2439200.0,8.219,8.2379,8.219,8.2379,2439200.0
2013-03-05 09:35:00,8.75,8.78,8.75,8.77,3497600.0,8.2379,8.2661,8.2379,8.2567,3497600.0
2013-03-05 09:40:00,8.77,8.78,8.76,8.76,1916800.0,8.2567,8.2661,8.2473,8.2473,1916800.0
2013-03-05 09:45:00,8.76,8.77,8.75,8.77,1778400.0,8.2473,8.2567,8.2379,8.2567,1778400.0
2013-03-05 09:50:00,8.77,8.78,8.76,8.77,1210400.0,8.2567,8.2661,8.2473,8.2567,1210400.0
2013-03-05 09:55:00,8.78,8.78,8.77,8.77,1378400.0,8.2661,8.2661,8.2567,8.2567,1378400.0
2013-03-05 10:00:00,8.77,8.8,8.77,8.78,3808000.0,8.2567,8.2849,8.2567,8.2661,3808000.0
2013-03-05 10:05:00,8.78,8.79,8.77,8.78,1164800.0,8.2661,8.2755,8.2567,8.2661,1164800.0
2013-03-05 10:10:00,8.78,8.79,8.77,8.78,1731200.0,8.2661,8.2755,8.2567,8.2661,1731200.0
2013-03-05 10:15:00,8.78,8.8,8.78,8.79,1809600.0,8.2661,8.2849,8.2661,8.2755,1809600.0
2013-03-05 10:20:00,8.79,8.8,8.79,8.79,1039200.0,8.2755,8.2849,8.2755,8.2755,1039200.0
2013-03-05 10:25:00,8.79,8.81,8.79,8.81,676800.0,8.2755,8.2944,8.2755,8.2944,676800.0
2013-03-05 10:30:00,8.81,8.82,8.8,8.81,712800.0,8.2944,8.3038,8.2849,8.2944,712800.0
2013-03-05 10:35:00,8.81,8.82,8.81,8.81,493600.0,8.2944,8.3038,8.2944,8.2944,493600.0
2013-03-05 10:40:00,8.81,8.83,8.81,8.83,1930400.0,8.2944,8.3132,8.2944,8.3132,1930400.0
2013-03-05 10:45:00,8.83,8.84,8.83,8.83,958400.0,8.3132,8.3226,8.3132,8.3132,958400.0
2013-03-05 10:50:00,8.83,8.84,8.83,8.83,1439200.0,8.3132,8.3226,8.3132,8.3132,1439200.0
2013-03-05 10:55:00,8.83,8.83,8.82,8.82,1312800.0,8.3132,8.3132,8.3038,8.3038,1312800.0
2013-03-05 11:00:00,8.82,8.82,8.81,8.81,1161600.0,8.3038,8.3038,8.2944,8.2944,1161600.0
2013-03-05 11:05:00,8.81,8.83,8.8,8.83,961600.0,8.2944,8.3132,8.2849,8.3132,961600.0
2013-03-05 11:10:00,8.83,8.84,8.83,8.83,1167200.0,8.3132,8.3226,8.3132,8.3132,1167200.0
2013-03-05 11:15:00,8.83,8.84,8.82,8.83,719200.0,8.3132,8.3226,8.3038,8.3132,719200.0
2013-03-05 11:20:00,8.83,8.83,8.82,8.83,621600.0,8.3132,8.3132,8.3038,8.3132,621600.0
2013-03-05 11:25:00,8.83,8.83,8.82,8.82,632800.0,8.3132,8.3132,8.3038,8.3038,632800.0
2013-03-05 11:30:00,8.82,8.83,8.82,8.82,505600.0,8.3038,8.3132,8.3038,8.3038,505600.0
2013-03-05 11:35:00,8.82,8.82,8.81,8.81,641600.0,8.3038,8.3038,8.2944,8.2944,641600.0
2013-03-05 11:40:00,8.82,8.83,8.81,8.82,541600.0,8.3038,8.3132,8.2944,8.3038,541600.0
2013-03-05 11:45:00,8.82,8.83,8.82,8.83,475200.0,8.3038,8.3132,8.3038,8.3132,475200.0
2013-03-05 11:50:00,8.83,8.83,8.82,8.83,464000.0,8.3132,8.3132,8.3038,8.3132,464000.0
2013-03-05 11:55:00,8.83,8.83,8.83,8.83,266400.0,8.3132,8.3132,8.3132,8.3132,266400.0
2013-03-05 12:00:00,8.83,8.84,8.83,8.83,780800.0,8.3132,8.3226,8.3132,8.3132,780800.0
2013-03-05 12:05:00,8.83,8.83,8.83,8.83,269600.0,8.3132,8.3132,8.3132,8.3132,269600.0
2013-03-05 12:10:00,8.83,8.83,8.82,8.82,367200.0,8.3132,8.3132,8.3038,8.3038,367200.0
2013-03-05 12:15:00,8.82,8.82,8.81,8.81,670400.0,8.3038,8.3038,8.2944,8.2944,670400.0
2013-03-05 12:20:00,8.81,8.81,8.81,8.81,341600.0,8.2944,8.2944,8.2944,8.2944,341600.0
2013-03-05 12:25:00,8.81,8.81,8.81,8.81,216800.0,8.2944,8.2944,8.2944,8.2944,216800.0
2013-03-05 12:30:00,8.81,8.81,8.81,8.81,621600.0,8.2944,8.2944,8.2944,8.2944,621600.0
2013-03-05 12:35:00,8.81,8.82,8.81,8.82,237600.0,8.2944,8.3038,8.2944,8.3038,237600.0
2013-03-05 12:40:00,8.82,8.82,8.81,8.81,245600.0,8.3038,8.3038,8.2944,8.2944,245600.0
2013-03-05 12:45:00,8.81,8.82,8.81,8.82,523200.0,8.2944,8.3038,8.2944,8.3038,523200.0
2013-03-05 12:50:00,8.82,8.83,8.82,8.83,832000.0,8.3038,8.3132,8.3038,8.3132,832000.0
2013-03-05 12:55:00,8.82,8.82,8.81,8.82,274400.0,8.3038,8.3038,8.2944,8.3038,274400.0
2013-03-05 13:00:00,8.82,8.82,8.82,8.82,161600.0,8.3038,8.3038,8.3038,8.3038,161600.0
2013-03-05 13:05:00,8.82,8.82,8.81,8.81,305600.0,8.3038,8.3038,8.2944,8.2944,305600.0
2013-03-05 13:10:00,8.81,8.82,8.81,8.82,248800.0,8.2944,8.3038,8.2944,8.3038,248800.0
2013-03-05 13:15:00,8.82,8.83,8.81,8.83,576000.0,8.3038,8.3132,8.2944,8.3132,576000.0
2013-03-05 13:20:00,8.83,8.84,8.83,8.83,940000.0,8.3132,8.3226,8.3132,8.3132,940000.0
2013-03-05 13:25:00,8.83,8.84,8.83,8.83,449600.0,8.3132,8.3226,8.3132,8.3132,449600.0
2013-03-05 13:30:00,8.83,8.85,8.83,8.85,1017600.0,8.3132,8.332,8.3132,8.332,1017600.0
2013-03-05 13:35:00,8.85,8.85,8.84,8.84,882400.0,8.332,8.332,8.3226,8.3226,882400.0
2013-03-05 13:40:00,8.85,8.85,8.83,8.83,401600.0,8.332,8.332,8.3132,8.3132,401600.0
2013-03-05 13:45:00,8.83,8.84,8.82,8.83,218400.0,8.3132,8.3226,8.3038,8.3132,218400.0
2013-03-05 13:50:00,8.83,8.83,8.81,8.82,670400.0,8.3132,8.3132,8.2944,8.3038,670400.0
2013-03-05 13:55:00,8.82,8.82,8.81,8.81,301600.0,8.3038,8.3038,8.2944,8.2944,301600.0
2013-03-05 14:00:00,8.81,8.82,8.81,8.81,669600.0,8.2944,8.3038,8.2944,8.2944,669600.0
2013-03-05 14:05:00,8.81,8.82,8.81,8.81,691200.0,8.2944,8.3038,8.2944,8.2944,691200.0
2013-03-05 14:10:00,8.81,8.82,8.81,8.82,344800.0,8.2944,8.3038,8.2944,8.3038,344800.0
2013-03-05 14:15:00,8.82,8.82,8.82,8.82,285600.0,8.3038,8.3038,8.3038,8.3038,285600.0
2013-03-05 14:20:00,8.82,8.83,8.82,8.82,372000.0,8.3038,8.3132,8.3038,8.3038,372000.0
2013-03-05 14:25:00,8.82,8.82,8.8,8.8,773600.0,8.3038,8.3038,8.2849,8.2849,773600.0
2013-03-05 14:30:00,8.8,8.8,8.79,8.8,740800.0,8.2849,8.2849,8.2755,8.2849,740800.0
2013-03-05 14:35:00,8.8,8.81,8.8,8.8,414400.0,8.2849,8.2944,8.2849,8.2849,414400.0
2013-03-05 14:40:00,8.81,8.81,8.8,8.81,408800.0,8.2944,8.2944,8.2849,8.2944,408800.0
2013-03-05 14:45:00,8.81,8.82,8.81,8.82,507200.0,8.2944,8.3038,8.2944,8.3038,507200.0
2013-03-05 14:50:00,8.81,8.81,8.8,8.8,480000.0,8.2944,8.2944,8.2849,8.2849,480000.0
2013-03-05 14:55:00,8.81,8.81,8.8,8.81,697600.0,8.2944,8.2944,8.2849,8.2944,697600.0
2013-03-05 15:00:00,8.81,8.82,8.8,8.81,745600.0,8.2944,8.3038,8.2849,8.2944,745600.0
2013-03-05 15:05:00,8.81,8.82,8.8,8.81,733600.0,8.2944,8.3038,8.2849,8.2944,733600.0
2013-03-05 15:10:00,8.81,8.82,8.81,8.82,297600.0,8.2944,8.3038,8.2944,8.3038,297600.0
2013-03-05 15:15:00,8.82,8.82,8.81,8.81,202400.0,8.3038,8.3038,8.2944,8.2944,202400.0
2013-03-05 15:20:00,8.81,8.81,8.79,8.8,421600.0,8.2944,8.2944,8.2755,8.2849,421600.0
2013-03-05 15:25:00,8.8,8.81,8.8,8.8,592800.0,8.2849,8.2944,8.2849,8.2849,592800.0
2013-03-05 15:30:00,8.8,8.81,8.8,8.8,821600.0,8.2849,8.2944,8.2849,8.2849,821600.0
2013-03-05 15:35:00,8.8,8.81,8.8,8.81,1453600.0,8.2849,8.2944,8.2849,8.2944,1453600.0
2013-03-05 15:40:00,8.81,8.83,8.81,8.83,1456000.0,8.2944,8.3132,8.2944,8.3132,1456000.0
2013-03-05 15:45:00,8.83,8.83,8.8,8.8,648000.0,8.3132,8.3132,8.2849,8.2849,648000.0
2013-03-05 15:50:00,8.8,8.8,8.78,8.79,1476000.0,8.2849,8.2849,8.2661,8.2755,1476000.0
2013-03-05 15:55:00,8.79,8.81,8.78,8.81,1182400.0,8.2755,8.2944,8.2661,8.2944,1182400.0
2013-03-06 09:30:00,8.87,8.87,8.85,8.86,1544800.0,8.3508,8.3508,8.332,8.3414,1544800.0
2013-03-06 09:35:00,8.86,8.86,8.85,8.85,1104000.0,8.3414,8.3414,8.332,8.332,1104000.0
2013-03-06 09:40:00,8.85,8.85,8.84,8.84,1109600.0,8.332,8.332,8.3226,8.3226,1109600.0
2013-03-06 09:45:00,8.84,8.86,8.83,8.86,1574400.0,8.3226,8.3414,8.3132,8.3414,1574400.0
2013-03-06 09:50:00,8.86,8.87,8.85,8.87,1115200.0,8.3414,8.3508,8.332,8.3508,1115200.0
2013-03-06 09:55:00,8.87,8.88,8.86,8.86,1289600.0,8.3508,8.3603,8.3414,8.3414,1289600.0
2013-03-06 10:00:00,8.87,8.87,8.85,8.85,1416800.0,8.3508,8.3508,8.332,8.332,1416800.0
2013-03-06 10:05:00,8.85,8.86,8.84,8.84,1040000.0,8.332,8.3414,8.3226,8.3226,1040000.0
2013-03-06 10:10:00,8.84,8.86,8.84,8.85,1288000.0,8.3226,8.3414,8.3226,8.332,1288000.0
2013-03-06 10:15:00,8.85,8.87,8.84,8.84,938400.0,8.332,8.3508,8.3226,8.3226,938400.0
2013-03-06 10:20:00,8.84,8.85,8.84,8.85,1100800.0,8.3226,8.332,8.3226,8.332,1100800.0
2013-03-06 10:25:00,8.85,8.86,8.84,8.85,1148800.0,8.332,8.3414,8.3226,8.332,1148800.0
2013-03-06 10:30:00,8.84,8.84,8.82,8.83,1596800.0,8.3226,8.3226,8.3038,8.3132,1596800.0
2013-03-06 10:35:00,8.83,8.84,8.82,8.83,1240800.0,8.3132,8.3226,8.3038,8.3132,1240800.0
2013-03-06 10:40:00,8.83,8.84,8.82,8.84,819200.0,8.3132,8.3226,8.3038,8.3226,819200.0
2013-03-06 10:45:00,8.84,8.85,8.83,8.84,1290400.0,8.3226,8.332,8.3132,8.3226,1290400.0
2013-03-06 10:50:00,8.84,8.84,8.83,8.83,1737600.0,8.3226,8.3226,8.3132,8.3132,1737600.0
2013-03-06 10:55:00,8.83,8.83,8.81,8.81,837600.0,8.3132,8.3132,8.2944,8.2944,837600.0
2013-03-06 11:00:00,8.81,8.83,8.81,8.81,1077600.0,8.2944,8.3132,8.2944,8.2944,1077600.0
2013-03-06 11:05:00,8.82,8.82,8.81,8.81,682400.0,8.3038,8.3038,8.2944,8.2944,682400.0
2013-03-06 11:10:00,8.81,8.83,8.81,8.83,521600.0,8.2944,8.3132,8.2944,8.3132,521600.0
2013-03-06 11:15:00,8.83,8.83,8.82,8.83,698400.0,8.3132,8.3132,8.3038,8.3132,698400.0
2013-03-06 11:20:00,8.83,8.83,8.83,8.83,392800.0,8.3132,8.3132,8.3132,8.3132,392800.0
2013-03-06 11:25:00,8.83,8.83,8.81,8.82,455200.0,8.3132,8.3132,8.2944,8.3038,455200.0
2013-03-06 11:30:00,8.81,8.83,8.81,8.82,445600.0,8.2944,8.3132,8.2944,8.3038,445600.0
2013-03-06 11:35:00,8.82,8.83,8.82,8.83,428800.0,8.3038,8.3132,8.3038,8.3132,428800.0
2013-03-06 11:40:00,8.83,8.83,8.82,8.82,424000.0,8.3132,8.3132,8.3038,8.3038,424000.0
2013-03-06 11:45:00,8.82,8.83,8.82,8.83,437600.0,8.3038,8.3132,8.3038,8.3132,437600.0
2013-03-06 11:50:00,8.83,8.83,8.81,8.81,455200.0,8.3132,8.3132,8.2944,8.2944,455200.0
2013-03-06 11:55:00,8.82,8.82,8.81,8.81,173600.0,8.3038,8.3038,8.2944,8.2944,173600.0
2013-03-06 12:00:00,8.81,8.81,8.8,8.8,772800.0,8.2944,8.2944,8.2849,8.2849,772800.0
2013-03-06 12:05:00,8.8,8.81,8.79,8.79,596000.0,8.2849,8.2944,8.2755,8.2755,596000.0
2013-03-06 12:10:00,8.79,8.8,8.79,8.8,404800.0,8.2755,8.2849,8.2755,8.2849,404800.0
2013-03-06 12:15:00,8.8,8.81,8.8,8.81,393600.0,8.2849,8.2944,8.2849,8.2944,393600.0
2013-03-06 12:20:00,8.81,8.81,8.81,8.81,156800.0,8.2944,8.2944,8.2944,8.2944,156800.0
2013-03-06 12:25:00,8.81,8.81,8.8,8.8,222400.0,8.2944,8.2944,8.2849,8.2849,222400.0
2013-03-06 12:30:00,8.81,8.81,8.8,8.81,212000.0,8.2944,8.2944,8.2849,8.2944,212000.0
2013-03-06 12:35:00,8.81,8.82,8.81,8.82,512800.0,8.2944,8.3038,8.2944,8.3038,512800.0
2013-03-06 12:40:00,8.82,8.83,8.81,8.83,360000.0,8.3038,8.3132,8.2944,8.3132,360000.0
2013-03-06 12:45:00,8.83,8.83,8.82,8.83,302400.0,8.3132,8.3132,8.3038,8.3132,302400.0
2013-03-06 12:50:00,8.83,8.83,8.82,8.82,171200.0,8.3132,8.3132,8.3038,8.3038,171200.0
2013-03-06 12:55:00,8.82,8.82,8.81,8.81,428000.0,8.3038,8.3038,8.2944,8.2944,428000.0
2013-03-06 13:00:00,8.81,8.81,8.8,8.81,500800.0,8.2944,8.2944,8.2849,8.2944,500800.0
2013-03-06 13:05:00,8.81,8.82,8.81,8.82,144800.0,8.2944,8.3038,8.2944,8.3038,144800.0
2013-03-06 13:10:00,8.82,8.82,8.81,8.82,213600.0,8.3038,8.3038,8.2944,8.3038,213600.0
2013-03-06 13:15:00,8.82,8.83,8.82,8.83,815200.0,8.3038,8.3132,8.3038,8.3132,815200.0
2013-03-06 13:20:00,8.83,8.83,8.82,8.82,349600.0,8.3132,8.3132,8.3038,8.3038,349600.0
2013-03-06 13:25:00,8.82,8.83,8.82,8.83,137600.0,8.3038,8.3132,8.3038,8.3132,137600.0
2013-03-06 13:30:00,8.83,8.83,8.82,8.82,159200.0,8.3132,8.3132,8.3038,8.3038,159200.0
2013-03-06 13:35:00,8.82,8.83,8.82,8.83,231200.0,8.3038,8.3132,8.3038,8.3132,231200.0
2013-03-06 13:40:00,8.83,8.84,8.83,8.84,710400.0,8.3132,8.3226,8.3132,8.3226,710400.0
2013-03-06 13:45:00,8.84,8.84,8.83,8.84,193600.0,8.3226,8.3226,8.3132,8.3226,193600.0
2013-03-06 13:50:00,8.84,8.84,8.83,8.83,245600.0,8.3226,8.3226,8.3132,8.3132,245600.0
2013-03-06 13:55:00,8.83,8.83,8.83,8.83,126400.0,8.3132,8.3132,8.3132,8.3132,126400.0
2013-03-06 14:00:00,8.83,8.84,8.83,8.84,631200.0,8.3132,8.3226,8.3132,8.3226,631200.0
2013-03-06 14:05:00,8.84,8.84,8.83,8.83,277600.0,8.3226,8.3226,8.3132,8.3132,277600.0
2013-03-06 14:10:00,8.83,8.83,8.82,8.82,543200.0,8.3132,8.3132,8.3038,8.3038,543200.0
2013-03-06 14:15:00,8.82,8.83,8.82,8.82,452000.0,8.3038,8.3132,8.3038,8.3038,452000.0
2013-03-06 14:20:00,8.82,8.84,8.82,8.84,442400.0,8.3038,8.3226,8.3038,8.3226,442400.0
2013-03-06 14:25:00,8.83,8.84,8.83,8.84,240800.0,8.3132,8.3226,8.3132,8.3226,240800.0
2013-03-06 14:30:00,8.84,8.85,8.83,8.85,590400.0,8.3226,8.332,8.3132,8.332,590400.0
2013-03-06 14:35:00,8.85,8.86,8.85,8.85,586400.0,8.332,8.3414,8.332,8.332,586400.0
2013-03-06 14:40:00,8.85,8.85,8.85,8.85,288000.0,8.332,8.332,8.332,8.332,288000.0
2013-03-06 14:45:00,8.85,8.87,8.85,8.87,1112800.0,8.332,8.3508,8.332,8.3508,1112800.0
2013-03-06 14:50:00,8.87,8.87,8.86,8.86,514400.0,8.3508,8.3508,8.3414,8.3414,514400.0
2013-03-06 14:55:00,8.86,8.87,8.86,8.86,344800.0,8.3414,8.3508,8.3414,8.3414,344800.0
2013-03-06 15:00:00,8.86,8.86,8.85,8.85,476800.0,8.3414,8.3414,8.332,8.332,476800.0
2013-03-06 15:05:00,8.85,8.86,8.85,8.85,494400.0,8.332,8.3414,8.332,8.332,494400.0
2013-03-06 15:10:00,8.85,8.86,8.84,8.84,620000.0,8.332,8.3414,8.3226,8.3226,620000.0
2013-03-06 15:15:00,8.84,8.85,8.84,8.84,216800.0,8.3226,8.332,8.3226,8.3226,216800.0
2013-03-06 15:20:00,8.84,8.85,8.84,8.84,453600.0,8.3226,8.332,8.3226,8.3226,453600.0
2013-03-06 15:25:00,8.85,8.85,8.83,8.84,436000.0,8.332,8.332,8.3132,8.3226,436000.0
2013-03-06 15:30:00,8.84,8.84,8.82,8.83,762400.0,8.3226,8.3226,8.3038,8.3132,762400.0
2013-03-06 15:35:00,8.83,8.83,8.82,8.82,1579200.0,8.3132,8.3132,8.3038,8.3038,1579200.0
2013-03-06 15:40:00,8.82,8.83,8.81,8.81,640000.0,8.3038,8.3132,8.2944,8.2944,640000.0
2013-03-06 15:45:00,8.81,8.82,8.81,8.82,1340000.0,8.2944,8.3038,8.2944,8.3038,1340000.0
2013-03-06 15:50:00,8.82,8.82,8.81,8.82,573600.0,8.3038,8.3038,8.2944,8.3038,573600.0
2013-03-06 15:55:00,8.82,8.83,8.82,8.83,948800.0,8.3038,8.3132,8.3038,8.3132,948800.0
2013-03-07 09:30:00,8.86,8.88,8.85,8.87,1199200.0,8.3414,8.3603,8.332,8.3508,1199200.0
2013-03-07 09:35:00,8.87,8.88,8.85,8.85,1364800.0,8.3508,8.3603,8.332,8.332,1364800.0
2013-03-07 09:40:00,8.85,8.86,8.84,8.86,820800.0,8.332,8.3414,8.3226,8.3414,820800.0
2013-03-07 09:45:00,8.86,8.86,8.84,8.85,852800.0,8.3414,8.3414,8.3226,8.332,852800.0
2013-03-07 09:50:00,8.85,8.86,8.83,8.86,1571200.0,8.332,8.3414,8.3132,8.3414,1571200.0
2013-03-07 09:55:00,8.86,8.86,8.85,8.86,744000.0,8.3414,8.3414,8.332,8.3414,744000.0
2013-03-07 10:00:00,8.86,8.87,8.84,8.85,852800.0,8.3414,8.3508,8.3226,8.332,852800.0
2013-03-07 10:05:00,8.85,8.86,8.84,8.85,479200.0,8.332,8.3414,8.3226,8.332,479200.0
2013-03-07 10:10:00,8.85,8.86,8.85,8.86,306400.0,8.332,8.3414,8.332,8.3414,306400.0
2013-03-07 10:15:00,8.86,8.86,8.85,8.86,413600.0,8.3414,8.3414,8.332,8.3414,413600.0
2013-03-07 10:20:00,8.86,8.86,8.85,8.85,430400.0,8.3414,8.3414,8.332,8.332,430400.0
2013-03-07 10:25:00,8.85,8.86,8.85,8.86,288800.0,8.332,8.3414,8.332,8.3414,288800.0
2013-03-07 10:30:00,8.86,8.87,8.86,8.87,630400.0,8.3414,8.3508,8.3414,8.3508,630400.0
2013-03-07 10:35:00,8.87,8.87,8.85,8.86,324000.0,8.3508,8.3508,8.332,8.3414,324000.0
2013-03-07 10:40:00,8.86,8.87,8.85,8.87,529600.0,8.3414,8.3508,8.332,8.3508,529600.0
2013-03-07 10:45:00,8.87,8.87,8.86,8.86,909600.0,8.3508,8.3508,8.3414,8.3414,909600.0
2013-03-07 10:50:00,8.86,8.86,8.86,8.86,548000.0,8.3414,8.3414,8.3414,8.3414,548000.0
2013-03-07 10:55:00,8.86,8.86,8.85,8.85,299200.0,8.3414,8.3414,8.332,8.332,299200.0
2013-03-07 11:00:00,8.85,8.86,8.85,8.86,248000.0,8.332,8.3414,8.332,8.3414,248000.0
2013-03-07 11:05:00,8.86,8.87,8.86,8.87,497600.0,8.3414,8.3508,8.3414,8.3508,497600.0
2013-03-07 11:10:00,8.87,8.88,8.86,8.87,492800.0,8.3508,8.3603,8.3414,8.3508,492800.0
2013-03-07 11:15:00,8.87,8.87,8.86,8.87,203200.0,8.3508,8.3508,8.3414,8.3508,203200.0
2013-03-07 11:20:00,8.86,8.87,8.86,8.87,340000.0,8.3414,8.3508,8.3414,8.3508,340000.0
2013-03-07 11:25:00,8.86,8.87,8.86,8.86,304000.0,8.3414,8.3508,8.3414,8.3414,304000.0
2013-03-07 11:30:00,8.86,8.87,8.86,8.87,219200.0,8.3414,8.3508,8.3414,8.3508,219200.0
2013-03-07 11:35:00,8.87,8.88,8.86,8.87,376800.0,8.3508,8.3603,8.3414,8.3508,376800.0
2013-03-07 11:40:00,8.87,8.87,8.87,8.87,192000.0,8.3508,8.3508,8.3508,8.3508,192000.0
2013-03-07 11:45:00,8.87,8.87,8.86,8.86,226400.0,8.3508,8.3508,8.3414,8.3414,226400.0
2013-03-07 11:50:00,8.87,8.88,8.87,8.88,183200.0,8.3508,8.3603,8.3508,8.3603,183200.0
2013-03-07 11:55:00,8.88,8.88,8.87,8.87,916000.0,8.3603,8.3603,8.3508,8.3508,916000.0
2013-03-07 12:00:00,8.87,8.87,8.86,8.87,206400.0,8.3508,8.3508,8.3414,8.3508,206400.0
2013-03-07 12:05:00,8.87,8.87,8.86,8.86,528800.0,8.3508,8.3508,8.3414,8.3414,528800.0
2013-03-07 12:10:00,8.86,8.87,8.86,8.86,197600.0,8.3414,8.3508,8.3414,8.3414,197600.0
2013-03-07 12:15:00,8.86,8.87,8.86,8.86,120800.0,8.3414,8.3508,8.3414,8.3414,120800.0
2013-03-07 12:20:00,8.86,8.87,8.86,8.86,224000.0,8.3414,8.3508,8.3414,8.3414,224000.0
2013-03-07 12:25:00,8.86,8.87,8.86,8.87,193600.0,8.3414,8.3508,8.3414,8.3508,193600.0
2013-03-07 12:30:00,8.87,8.88,8.87,8.87,100000.0,8.3508,8.3603,8.3508,8.3508,100000.0
2013-03-07 12:35:00,8.87,8.87,8.86,8.86,269600.0,8.3508,8.3508,8.3414,8.3414,269600.0
2013-03-07 12:40:00,8.86,8.87,8.86,8.86,312800.0,8.3414,8.3508,8.3414,8.3414,312800.0
2013-03-07 12:45:00,8.86,8.87,8.86,8.87,194400.0,8.3414,8.3508,8.3414,8.3508,194400.0
2013-03-07 12:50:00,8.87,8.87,8.87,8.87,196000.0,8.3508,8.3508,8.3508,8.3508,196000.0
2013-03-07 12:55:00,8.87,8.88,8.87,8.87,344800.0,8.3508,8.3603,8.3508,8.3508,344800.0
2013-03-07 13:00:00,8.87,8.88,8.87,8.87,142400.0,8.3508,8.3603,8.3508,8.3508,142400.0
2013-03-07 13:05:00,8.88,8.88,8.86,8.87,142400.0,8.3603,8.3603,8.3414,8.3508,142400.0
2013-03-07 13:10:00,8.87,8.87,8.87,8.87,175200.0,8.3508,8.3508,8.3508,8.3508,175200.0
2013-03-07 13:15:00,8.87,8.88,8.87,8.87,225600.0,8.3508,8.3603,8.3508,8.3508,225600.0
2013-03-07 13:20:00,8.87,8.87,8.87,8.87,80800.0,8.3508,8.3508,8.3508,8.3508,80800.0
2013-03-07 13:25:00,8.87,8.87,8.86,8.86,320000.0,8.3508,8.3508,8.3414,8.3414,320000.0
2013-03-07 13:30:00,8.86,8.86,8.85,8.85,433600.0,8.3414,8.3414,8.332,8.332,433600.0
2013-03-07 13:35:00,8.85,8.86,8.85,8.85,406400.0,8.332,8.3414,8.332,8.332,406400.0
2013-03-07 13:40:00,8.85,8.86,8.85,8.85,271200.0,8.332,8.3414,8.332,8.332,271200.0
2013-03-07 13:45:00,8.85,8.86,8.85,8.85,136800.0,8.332,8.3414,8.332,8.332,136800.0
2013-03-07 13:50:00,8.86,8.86,8.85,8.86,221600.0,8.3414,8.3414,8.332,8.3414,221600.0
2013-03-07 13:55:00,8.86,8.86,8.85,8.86,261600.0,8.3414,8.3414,8.332,8.3414,261600.0
2013-03-07 14:00:00,8.86,8.86,8.85,8.86,354400.0,8.3414,8.3414,8.332,8.3414,354400.0
2013-03-07 14:05:00,8.85,8.85,8.84,8.84,417600.0,8.332,8.332,8.3226,8.3226,417600.0
2013-03-07 14:10:00,8.84,8.84,8.83,8.84,1001600.0,8.3226,8.3226,8.3132,8.3226,1001600.0
2013-03-07 14:15:00,8.84,8.85,8.84,8.84,352000.0,8.3226,8.332,8.3226,8.3226,352000.0
2013-03-07 14:20:00,8.84,8.85,8.84,8.84,197600.0,8.3226,8.332,8.3226,8.3226,197600.0
2013-03-07 14:25:00,8.84,8.85,8.84,8.85,493600.0,8.3226,8.332,8.3226,8.332,493600.0
2013-03-07 14:30:00,8.85,8.86,8.85,8.86,240800.0,8.332,8.3414,8.332,8.3414,240800.0
2013-03-07 14:35:00,8.86,8.86,8.85,8.85,336000.0,8.3414,8.3414,8.332,8.332,336000.0
2013-03-07 14:40:00,8.85,8.85,8.85,8.85,187200.0,8.332,8.332,8.332,8.332,187200.0
2013-03-07 14:45:00,8.85,8.86,8.85,8.86,239200.0,8.332,8.3414,8.332,8.3414,239200.0
2013-03-07 14:50:00,8.86,8.86,8.85,8.86,367200.0,8.3414,8.3414,8.332,8.3414,367200.0
2013-03-07 14:55:00,8.85,8.87,8.85,8.86,296800.0,8.332,8.3508,8.332,8.3414,296800.0
2013-03-07 15:00:00,8.86,8.87,8.86,8.86,359200.0,8.3414,8.3508,8.3414,8.3414,359200.0
2013-03-07 15:05:00,8.86,8.87,8.86,8.87,836000.0,8.3414,8.3508,8.3414,8.3508,836000.0
2013-03-07 15:10:00,8.87,8.87,8.87,8.87,496800.0,8.3508,8.3508,8.3508,8.3508,496800.0
2013-03-07 15:15:00,8.88,8.88,8.87,8.87,684800.0,8.3603,8.3603,8.3508,8.3508,684800.0
2013-03-07 15:20:00,8.87,8.88,8.86,8.86,420000.0,8.3508,8.3603,8.3414,8.3414,420000.0
2013-03-07 15:25:00,8.86,8.87,8.86,8.87,519200.0,8.3414,8.3508,8.3414,8.3508,519200.0
2013-03-07 15:30:00,8.87,8.88,8.87,8.87,496800.0,8.3508,8.3603,8.3508,8.3508,496800.0
2013-03-07 15:35:00,8.87,8.88,8.87,8.88,544000.0,8.3508,8.3603,8.3508,8.3603,544000.0
2013-03-07 15:40:00,8.88,8.88,8.87,8.87,1024000.0,8.3603,8.3603,8.3508,8.3508,1024000.0
2013-03-07 15:45:00,8.87,8.87,8.86,8.87,536000.0,8.3508,8.3508,8.3414,8.3508,536000.0
2013-03-07 15:50:00,8.87,8.87,8.87,8.87,395200.0,8.3508,8.3508,8.3508,8.3508,395200.0
2013-03-07 15:55:00,8.87,8.88,8.86,8.86,938400.0,8.3508,8.3603,8.3414,8.3414,938400.0
2013-03-08 09:30:00,8.94,8.96,8.94,8.94,2514400.0,8.4167,8.4356,8.4167,8.4167,2514400.0
2013-03-08 09:35:00,8.94,8.94,8.93,8.93,1840000.0,8.4167,8.4167,8.4073,8.4073,1840000.0
2013-03-08 09:40:00,8.93,8.93,8.9,8.9,1836800.0,8.4073,8.4073,8.3791,8.3791,1836800.0
2013-03-08 09:45:00,8.9,8.91,8.88,8.89,1689600.0,8.3791,8.3885,8.3603,8.3697,1689600.0
2013-03-08 09:50:00,8.89,8.9,8.88,8.89,2118400.0,8.3697,8.3791,8.3603,8.3697,2118400.0
2013-03-08 09:55:00,8.89,8.89,8.88,8.89,1568800.0,8.3697,8.3697,8.3603,8.3697,1568800.0
2013-03-08 10:00:00,8.89,8.89,8.86,8.88,2153600.0,8.3697,8.3697,8.3414,8.3603,2153600.0
2013-03-08 10:05:00,8.89,8.89,8.86,8.88,1555200.0,8.3697,8.3697,8.3414,8.3603,1555200.0
2013-03-08 10:10:00,8.88,8.88,8.85,8.86,1775200.0,8.3603,8.3603,8.332,8.3414,1775200.0
2013-03-08 10:15:00,8.86,8.87,8.85,8.87,1326400.0,8.3414,8.3508,8.332,8.3508,1326400.0
2013-03-08 10:20:00,8.87,8.88,8.86,8.87,1348800.0,8.3508,8.3603,8.3414,8.3508,1348800.0
2013-03-08 10:25:00,8.87,8.89,8.87,8.88,1280800.0,8.3508,8.3697,8.3508,8.3603,1280800.0
2013-03-08 10:30:00,8.88,8.89,8.88,8.89,1249600.0,8.3603,8.3697,8.3603,8.3697,1249600.0
2013-03-08 10:35:00,8.89,8.89,8.88,8.89,844800.0,8.3697,8.3697,8.3603,8.3697,844800.0
2013-03-08 10:40:00,8.89,8.9,8.89,8.89,1431200.0,8.3697,8.3791,8.3697,8.3697,1431200.0
2013-03-08 10:45:00,8.89,8.89,8.88,8.88,847200.0,8.3697,8.3697,8.3603,8.3603,847200.0
2013-03-08 10:50:00,8.88,8.89,8.87,8.88,1656000.0,8.3603,8.3697,8.3508,8.3603,1656000.0
2013-03-08 10:55:00,8.88,8.89,8.88,8.89,1012800.0,8.3603,8.3697,8.3603,8.3697,1012800.0
2013-03-08 11:00:00,8.89,8.89,8.88,8.89,1456800.0,8.3697,8.3697,8.3603,8.3697,1456800.0
2013-03-08 11:05:00,8.89,8.9,8.89,8.9,1200000.0,8.3697,8.3791,8.3697,8.3791,1200000.0
2013-03-08 11:10:00,8.9,8.91,8.9,8.9,1147200.0,8.3791,8.3885,8.3791,8.3791,1147200.0
2013-03-08 11:15:00,8.9,8.91,8.9,8.9,568000.0,8.3791,8.3885,8.3791,8.3791,568000.0
2013-03-08 11:20:00,8.9,8.91,8.9,8.9,254400.0,8.3791,8.3885,8.3791,8.3791,254400.0
2013-03-08 11:25:00,8.9,8.91,8.9,8.9,444800.0,8.3791,8.3885,8.3791,8.3791,444800.0
2013-03-08 11:30:00,8.9,8.91,8.9,8.91,706400.0,8.3791,8.3885,8.3791,8.3885,706400.0
2013-03-08 11:35:00,8.91,8.91,8.9,8.9,629600.0,8.3885,8.3885,8.3791,8.3791,629600.0
2013-03-08 11:40:00,8.9,8.91,8.9,8.91,460000.0,8.3791,8.3885,8.3791,8.3885,460000.0
2013-03-08 11:45:00,8.91,8.92,8.91,8.91,408000.0,8.3885,8.3979,8.3885,8.3885,408000.0
2013-03-08 11:50:00,8.91,8.92,8.91,8.91,428800.0,8.3885,8.3979,8.3885,8.3885,428800.0
2013-03-08 11:55:00,8.91,8.92,8.91,8.92,320000.0,8.3885,8.3979,8.3885,8.3979,320000.0
2013-03-08 12:00:00,8.92,8.92,8.91,8.91,339200.0,8.3979,8.3979,8.3885,8.3885,339200.0
2013-03-08 12:05:00,8.92,8.92,8.91,8.92,286400.0,8.3979,8.3979,8.3885,8.3979,286400.0
2013-03-08 12:10:00,8.92,8.92,8.9,8.9,1047200.0,8.3979,8.3979,8.3791,8.3791,1047200.0
2013-03-08 12:15:00,8.9,8.91,8.89,8.9,750400.0,8.3791,8.3885,8.3697,8.3791,750400.0
2013-03-08 12:20:00,8.9,8.9,8.9,8.9,552800.0,8.3791,8.3791,8.3791,8.3791,552800.0
2013-03-08 12:25:00,8.9,8.9,8.89,8.89,778400.0,8.3791,8.3791,8.3697,8.3697,778400.0
2013-03-08 12:30:00,8.89,8.9,8.88,8.88,620800.0,8.3697,8.3791,8.3603,8.3603,620800.0
2013-03-08 12:35:00,8.88,8.89,8.88,8.89,436800.0,8.3603,8.3697,8.3603,8.3697,436800.0
2013-03-08 12:40:00,8.89,8.9,8.89,8.89,678400.0,8.3697,8.3791,8.3697,8.3697,678400.0
2013-03-08 12:45:00,8.9,8.9,8.89,8.89,402400.0,8.3791,8.3791,8.3697,8.3697,402400.0
2013-03-08 12:50:00,8.89,8.9,8.89,8.9,578400.0,8.3697,8.3791,8.3697,8.3791,578400.0
2013-03-08 12:55:00,8.9,8.9,8.9,8.9,142400.0,8.3791,8.3791,8.3791,8.3791,142400.0
2013-03-08 13:00:00,8.9,8.9,8.9,8.9,323200.0,8.3791,8.3791,8.3791,8.3791,323200.0
2013-03-08 13:05:00,8.9,8.91,8.9,8.91,305600.0,8.3791,8.3885,8.3791,8.3885,305600.0
2013-03-08 13:10:00,8.9,8.91,8.9,8.91,199200.0,8.3791,8.3885,8.3791,8.3885,199200.0
2013-03-08 13:15:00,8.91,8.92,8.91,8.91,428000.0,8.3885,8.3979,8.3885,8.3885,428000.0
2013-03-08 13:20:00,8.91,8.92,8.91,8.91,288000.0,8.3885,8.3979,8.3885,8.3885,288000.0
2013-03-08 13:25:00,8.91,8.91,8.91,8.91,140800.0,8.3885,8.3885,8.3885,8.3885,140800.0
2013-03-08 13:30:00,8.91,8.91,8.9,8.91,137600.0,8.3885,8.3885,8.3791,8.3885,137600.0
2013-03-08 13:35:00,8.91,8.92,8.91,8.92,335200.0,8.3885,8.3979,8.3885,8.3979,335200.0
2013-03-08 13:40:00,8.92,8.92,8.91,8.91,417600.0,8.3979,8.3979,8.3885,8.3885,417600.0
2013-03-08 13:45:00,8.91,8.92,8.91,8.92,314400.0,8.3885,8.3979,8.3885,8.3979,314400.0
2013-03-08 13:50:00,8.92,8.92,8.92,8.92,162400.0,8.3979,8.3979,8.3979,8.3979,162400.0
2013-03-08 13:55:00,8.92,8.92,8.92,8.92,125600.0,8.3979,8.3979,8.3979,8.3979,125600.0
2013-03-08 14:00:00,8.92,8.92,8.92,8.92,171200.0,8.3979,8.3979,8.3979,8.3979,171200.0
2013-03-08 14:05:00,8.92,8.92,8.92,8.92,272800.0,8.3979,8.3979,8.3979,8.3979,272800.0
2013-03-08 14:10:00,8.92,8.92,8.91,8.91,603200.0,8.3979,8.3979,8.3885,8.3885,603200.0
2013-03-08 14:15:00,8.91,8.92,8.91,8.91,541600.0,8.3885,8.3979,8.3885,8.3885,541600.0
2013-03-08 14:20:00,8.91,8.92,8.91,8.92,337600.0,8.3885,8.3979,8.3885,8.3979,337600.0
2013-03-08 14:25:00,8.92,8.92,8.92,8.92,400800.0,8.3979,8.3979,8.3979,8.3979,400800.0
2013-03-08 14:30:00,8.92,8.93,8.92,8.93,383200.0,8.3979,8.4073,8.3979,8.4073,383200.0
2013-03-08 14:35:00,8.93,8.93,8.92,8.93,153600.0,8.4073,8.4073,8.3979,8.4073,153600.0
2013-03-08 14:40:00,8.93,8.93,8.92,8.92,339200.0,8.4073,8.4073,8.3979,8.3979,339200.0
2013-03-08 14:45:00,8.92,8.92,8.91,8.92,427200.0,8.3979,8.3979,8.3885,8.3979,427200.0
2013-03-08 14:50:00,8.92,8.92,8.92,8.92,183200.0,8.3979,8.3979,8.3979,8.3979,183200.0
2013-03-08 14:55:00,8.92,8.93,8.92,8.92,408000.0,8.3979,8.4073,8.3979,8.3979,408000.0
2013-03-08 15:00:00,8.92,8.94,8.92,8.94,1393600.0,8.3979,8.4167,8.3979,8.4167,1393600.0
2013-03-08 15:05:00,8.94,8.94,8.93,8.93,493600.0,8.4167,8.4167,8.4073,8.4073,493600.0
2013-03-08 15:10:00,8.93,8.94,8.93,8.94,260000.0,8.4073,8.4167,8.4073,8.4167,260000.0
2013-03-08 15:15:00,8.94,8.94,8.94,8.94,955200.0,8.4167,8.4167,8.4167,8.4167,955200.0
2013-03-08 15:20:00,8.94,8.95,8.94,8.94,434400.0,8.4167,8.4262,8.4167,8.4167,434400.0
2013-03-08 15:25:00,8.94,8.94,8.94,8.94,339200.0,8.4167,8.4167,8.4167,8.4167,339200.0
2013-03-08 15:30:00,8.94,8.95,8.94,8.95,266400.0,8.4167,8.4262,8.4167,8.4262,266400.0
2013-03-08 15:35:00,8.95,8.95,8.94,8.95,512800.0,8.4262,8.4262,8.4167,8.4262,512800.0
2013-03-08 15:40:00,8.95,8.96,8.95,8.96,469600.0,8.4262,8.4356,8.4262,8.4356,469600.0
2013-03-08 15:45:00,8.96,8.96,8.95,8.96,698400.0,8.4356,8.4356,8.4262,8.4356,698400.0
2013-03-08 15:50:00,8.96,8.96,8.95,8.95,1105600.0,8.4356,8.4356,8.4262,8.4262,1105600.0
2013-03-08 15:55:00,8.95,8.95,8.93,8.94,1759200.0,8.4262,8.4262,8.4073,8.4167,1759200.0
2013-03-11 09:30:00,8.92,8.93,8.91,8.92,580800.0,8.3979,8.4073,8.3885,8.3979,580800.0
2013-03-11 09:35:00,8.91,8.92,8.91,8.92,309600.0,8.3885,8.3979,8.3885,8.3979,309600.0
2013-03-11 09:40:00,8.92,8.92,8.9,8.91,348800.0,8.3979,8.3979,8.3791,8.3885,348800.0
2013-03-11 09:45:00,8.91,8.92,8.91,8.92,284800.0,8.3885,8.3979,8.3885,8.3979,284800.0
2013-03-11 09:50:00,8.91,8.93,8.91,8.92,359200.0,8.3885,8.4073,8.3885,8.3979,359200.0
2013-03-11 09:55:00,8.92,8.93,8.92,8.93,196000.0,8.3979,8.4073,8.3979,8.4073,196000.0
2013-03-11 10:00:00,8.93,8.93,8.92,8.92,432000.0,8.4073,8.4073,8.3979,8.3979,432000.0
2013-03-11 10:05:00,8.92,8.93,8.92,8.93,420000.0,8.3979,8.4073,8.3979,8.4073,420000.0
2013-03-11 10:10:00,8.93,8.93,8.92,8.92,448000.0,8.4073,8.4073,8.3979,8.3979,448000.0
2013-03-11 10:15:00,8.92,8.92,8.92,8.92,132000.0,8.3979,8.3979,8.3979,8.3979,132000.0
2013-03-11 10:20:00,8.92,8.92,8.91,8.92,136000.0,8.3979,8.3979,8.3885,8.3979,136000.0
2013-03-11 10:25:00,8.92,8.92,8.91,8.91,175200.0,8.3979,8.3979,8.3885,8.3885,175200.0
2013-03-11 10:30:00,8.91,8.93,8.91,8.92,363200.0,8.3885,8.4073,8.3885,8.3979,363200.0
2013-03-11 10:35:00,8.92,8.93,8.92,8.93,123200.0,8.3979,8.4073,8.3979,8.4073,123200.0
2013-03-11 10:40:00,8.93,8.93,8.92,8.93,295200.0,8.4073,8.4073,8.3979,8.4073,295200.0
2013-03-11 10:45:00,8.93,8.94,8.93,8.93,322400.0,8.4073,8.4167,8.4073,8.4073,322400.0
2013-03-11 10:50:00,8.93,8.93,8.92,8.92,252800.0,8.4073,8.4073,8.3979,8.3979,252800.0
2013-03-11 10:55:00,8.92,8.93,8.92,8.93,363200.0,8.3979,8.4073,8.3979,8.4073,363200.0
2013-03-11 11:00:00,8.93,8.93,8.92,8.93,325600.0,8.4073,8.4073,8.3979,8.4073,325600.0
2013-03-11 11:05:00,8.93,8.94,8.93,8.93,459200.0,8.4073,8.4167,8.4073,8.4073,459200.0
2013-03-11 11:10:00,8.93,8.94,8.93,8.94,620000.0,8.4073,8.4167,8.4073,8.4167,620000.0
2013-03-11 11:15:00,8.94,8.95,8.94,8.94,3479200.0,8.4167,8.4262,8.4167,8.4167,3479200.0
2013-03-11 11:20:00,8.94,8.94,8.93,8.93,375200.0,8.4167,8.4167,8.4073,8.4073,375200.0
2013-03-11 11:25:00,8.94,8.94,8.93,8.94,167200.0,8.4167,8.4167,8.4073,8.4167,167200.0
2013-03-11 11:30:00,8.94,8.95,8.94,8.94,129600.0,8.4167,8.4262,8.4167,8.4167,129600.0
2013-03-11 11:35:00,8.94,8.94,8.94,8.94,129600.0,8.4167,8.4167,8.4167,8.4167,129600.0
2013-03-11 11:40:00,8.94,8.95,8.94,8.95,320000.0,8.4167,8.4262,8.4167,8.4262,320000.0
2013-03-11 11:45:00,8.95,8.96,8.95,8.95,376000.0,8.4262,8.4356,8.4262,8.4262,376000.0
2013-03-11 11:50:00,8.95,8.96,8.95,8.95,152800.0,8.4262,8.4356,8.4262,8.4262,152800.0
2013-03-11 11:55:00,8.95,8.95,8.95,8.95,112000.0,8.4262,8.4262,8.4262,8.4262,112000.0
2013-03-11 12:00:00,8.95,8.97,8.95,8.96,328800.0,8.4262,8.445,8.4262,8.4356,328800.0
2013-03-11 12:05:00,8.96,8.97,8.96,8.97,582400.0,8.4356,8.445,8.4356,8.445,582400.0
2013-03-11 12:10:00,8.97,8.97,8.96,8.97,345600.0,8.445,8.445,8.4356,8.445,345600.0
2013-03-11 12:15:00,8.97,8.97,8.97,8.97,176800.0,8.445,8.445,8.445,8.445,176800.0
2013-03-11 12:20:00,8.97,8.97,8.96,8.97,248000.0,8.445,8.445,8.4356,8.445,248000.0
2013-03-11 12:25:00,8.97,8.97,8.96,8.97,150400.0,8.445,8.445,8.4356,8.445,150400.0
2013-03-11 12:30:00,8.96,8.96,8.96,8.96,272800.0,8.4356,8.4356,8.4356,8.4356,272800.0
2013-03-11 12:35:00,8.96,8.96,8.96,8.96,108000.0,8.4356,8.4356,8.4356,8.4356,108000.0
2013-03-11 12:40:00,8.96,8.96,8.96,8.96,111200.0,8.4356,8.4356,8.4356,8.4356,111200.0
2013-03-11 12:45:00,8.96,8.97,8.96,8.96,228800.0,8.4356,8.445,8.4356,8.4356,228800.0
2013-03-11 12:50:00,8.96,8.96,8.96,8.96,181600.0,8.4356,8.4356,8.4356,8.4356,181600.0
2013-03-11 12:55:00,8.96,8.97,8.96,8.97,434400.0,8.4356,8.445,8.4356,8.445,434400.0
2013-03-11 13:00:00,8.97,8.98,8.97,8.98,700000.0,8.445,8.4544,8.445,8.4544,700000.0
2013-03-11 13:05:00,8.98,8.98,8.98,8.98,308000.0,8.4544,8.4544,8.4544,8.4544,308000.0
2013-03-11 13:10:00,8.98,8.99,8.98,8.98,504000.0,8.4544,8.4638,8.4544,8.4544,504000.0
2013-03-11 13:15:00,8.98,8.99,8.98,8.98,257600.0,8.4544,8.4638,8.4544,8.4544,257600.0
2013-03-11 13:20:00,8.98,8.98,8.98,8.98,157600.0,8.4544,8.4544,8.4544,8.4544,157600.0
2013-03-11 13:25:00,8.98,8.99,8.98,8.99,365600.0,8.4544,8.4638,8.4544,8.4638,365600.0
2013-03-11 13:30:00,8.99,8.99,8.99,8.99,384800.0,8.4638,8.4638,8.4638,8.4638,384800.0
2013-03-11 13:35:00,8.99,8.99,8.99,8.99,254400.0,8.4638,8.4638,8.4638,8.4638,254400.0
2013-03-11 13:40:00,8.99,8.99,8.98,8.98,186400.0,8.4638,8.4638,8.4544,8.4544,186400.0
2013-03-11 13:45:00,8.98,8.99,8.98,8.98,140800.0,8.4544,8.4638,8.4544,8.4544,140800.0
2013-03-11 13:50:00,8.98,8.98,8.98,8.98,179200.0,8.4544,8.4544,8.4544,8.4544,179200.0
2013-03-11 13:55:00,8.98,8.98,8.98,8.98,98400.0,8.4544,8.4544,8.4544,8.4544,98400.0
2013-03-11 14:00:00,8.98,8.99,8.98,8.99,244800.0,8.4544,8.4638,8.4544,8.4638,244800.0
2013-03-11 14:05:00,8.99,8.99,8.98,8.99,197600.0,8.4638,8.4638,8.4544,8.4638,197600.0
2013-03-11 14:10:00,8.99,8.99,8.99,8.99,810400.0,8.4638,8.4638,8.4638,8.4638,810400.0
2013-03-11 14:15:00,8.99,8.99,8.98,8.99,245600.0,8.4638,8.4638,8.4544,8.4638,245600.0
2013-03-11 14:20:00,8.99,8.99,8.99,8.99,213600.0,8.4638,8.4638,8.4638,8.4638,213600.0
2013-03-11 14:25:00,8.99,8.99,8.99,8.99,374400.0,8.4638,8.4638,8.4638,8.4638,374400.0
2013-03-11 14:30:00,8.99,8.99,8.97,8.97,1160000.0,8.4638,8.4638,8.445,8.445,1160000.0
2013-03-11 14:35:00,8.98,8.99,8.97,8.98,515200.0,8.4544,8.4638,8.445,8.4544,515200.0
2013-03-11 14:40:00,8.99,8.99,8.98,8.99,668800.0,8.4638,8.4638,8.4544,8.4638,668800.0
2013-03-11 14:45:00,8.99,9.0,8.99,8.99,1021600.0,8.4638,8.4732,8.4638,8.4638,1021600.0
2013-03-11 14:50:00,9.0,9.0,8.99,8.99,415200.0,8.4732,8.4732,8.4638,8.4638,415200.0
2013-03-11 14:55:00,8.99,9.0,8.99,9.0,288000.0,8.4638,8.4732,8.4638,8.4732,288000.0
2013-03-11 15:00:00,9.0,9.0,8.99,8.99,1096800.0,8.4732,8.4732,8.4638,8.4638,1096800.0
2013-03-11 15:05:00,8.99,9.0,8.99,8.99,544000.0,8.4638,8.4732,8.4638,8.4638,544000.0
2013-03-11 15:10:00,8.99,8.99,8.98,8.99,496000.0,8.4638,8.4638,8.4544,8.4638,496000.0
2013-03-11 15:15:00,8.99,8.99,8.98,8.99,392000.0,8.4638,8.4638,8.4544,8.4638,392000.0
2013-03-11 15:20:00,8.99,8.99,8.99,8.99,246400.0,8.4638,8.4638,8.4638,8.4638,246400.0
2013-03-11 15:25:00,8.99,8.99,8.98,8.98,360000.0,8.4638,8.4638,8.4544,8.4544,360000.0
2013-03-11 15:30:00,8.98,8.98,8.98,8.98,194400.0,8.4544,8.4544,8.4544,8.4544,194400.0
2013-03-11 15:35:00,8.98,8.98,8.97,8.97,429600.0,8.4544,8.4544,8.445,8.445,429600.0
2013-03-11 15:40:00,8.97,8.98,8.97,8.98,578400.0,8.445,8.4544,8.445,8.4544,578400.0
2013-03-11 15:45:00,8.98,8.99,8.98,8.99,611200.0,8.4544,8.4638,8.4544,8.4638,611200.0
2013-03-11 15:50:00,8.99,8.99,8.98,8.99,445600.0,8.4638,8.4638,8.4544,8.4638,445600.0
2013-03-11 15:55:00,8.99,9.0,8.99,9.0,1328000.0,8.4638,8.4732,8.4638,8.4732,1328000.0
2013-03-12 09:30:00,8.99,8.99,8.97,8.98,626400.0,8.4638,8.4638,8.445,8.4544,626400.0
2013-03-12 09:35:00,8.98,8.99,8.97,8.98,700800.0,8.4544,8.4638,8.445,8.4544,700800.0
2013-03-12 09:40:00,8.97,8.99,8.97,8.99,1752000.0,8.445,8.4638,8.445,8.4638,1752000.0
2013-03-12 09:45:00,8.99,8.99,8.97,8.98,833600.0,8.4638,8.4638,8.445,8.4544,833600.0
2013-03-12 09:50:00,8.98,8.99,8.98,8.98,471200.0,8.4544,8.4638,8.4544,8.4544,471200.0
2013-03-12 09:55:00,8.98,8.99,8.98,8.99,501600.0,8.4544,8.4638,8.4544,8.4638,501600.0
2013-03-12 10:00:00,8.99,9.0,8.99,9.0,1162400.0,8.4638,8.4732,8.4638,8.4732,1162400.0
2013-03-12 10:05:00,9.0,9.0,8.99,9.0,455200.0,8.4732,8.4732,8.4638,8.4732,455200.0
2013-03-12 10:10:00,9.0,9.01,9.0,9.01,1136000.0,8.4732,8.4827,8.4732,8.4827,1136000.0
2013-03-12 10:15:00,9.01,9.01,8.99,9.0,470400.0,8.4827,8.4827,8.4638,8.4732,470400.0
2013-03-12 10:20:00,9.0,9.01,8.99,9.01,435200.0,8.4732,8.4827,8.4638,8.4827,435200.0
2013-03-12 10:25:00,9.01,9.01,9.0,9.01,351200.0,8.4827,8.4827,8.4732,8.4827,351200.0
2013-03-12 10:30:00,9.01,9.01,8.99,9.0,478400.0,8.4827,8.4827,8.4638,8.4732,478400.0
2013-03-12 10:35:00,8.99,9.0,8.98,8.99,1102400.0,8.4638,8.4732,8.4544,8.4638,1102400.0
2013-03-12 10:40:00,8.99,8.99,8.98,8.99,336000.0,8.4638,8.4638,8.4544,8.4638,336000.0
2013-03-12 10:45:00,8.99,8.99,8.98,8.98,376800.0,8.4638,8.4638,8.4544,8.4544,376800.0
2013-03-12 10:50:00,8.98,8.99,8.98,8.99,296000.0,8.4544,8.4638,8.4544,8.4638,296000.0
2013-03-12 10:55:00,8.99,8.99,8.98,8.98,528000.0,8.4638,8.4638,8.4544,8.4544,528000.0
2013-03-12 11:00:00,8.98,8.98,8.96,8.97,1026400.0,8.4544,8.4544,8.4356,8.445,1026400.0
2013-03-12 11:05:00,8.97,8.97,8.95,8.95,1570400.0,8.445,8.445,8.4262,8.4262,1570400.0
2013-03-12 11:10:00,8.95,8.96,8.95,8.95,601600.0,8.4262,8.4356,8.4262,8.4262,601600.0
2013-03-12 11:15:00,8.96,8.96,8.95,8.95,533600.0,8.4356,8.4356,8.4262,8.4262,533600.0
2013-03-12 11:20:00,8.95,8.95,8.93,8.93,1074400.0,8.4262,8.4262,8.4073,8.4073,1074400.0
2013-03-12 11:25:00,8.93,8.94,8.92,8.92,1056000.0,8.4073,8.4167,8.3979,8.3979,1056000.0
2013-03-12 11:30:00,8.92,8.93,8.92,8.93,1104800.0,8.3979,8.4073,8.3979,8.4073,1104800.0
2013-03-12 11:35:00,8.93,8.94,8.93,8.94,615200.0,8.4073,8.4167,8.4073,8.4167,615200.0
2013-03-12 11:40:00,8.94,8.94,8.93,8.94,278400.0,8.4167,8.4167,8.4073,8.4167,278400.0
2013-03-12 11:45:00,8.94,8.94,8.93,8.94,629600.0,8.4167,8.4167,8.4073,8.4167,629600.0
2013-03-12 11:50:00,8.94,8.96,8.94,8.95,540800.0,8.4167,8.4356,8.4167,8.4262,540800.0
2013-03-12 11:55:00,8.95,8.97,8.95,8.96,776800.0,8.4262,8.445,8.4262,8.4356,776800.0
2013-03-12 12:00:00,8.96,8.97,8.96,8.96,361600.0,8.4356,8.445,8.4356,8.4356,361600.0
2013-03-12 12:05:00,8.96,8.97,8.95,8.96,738400.0,8.4356,8.445,8.4262,8.4356,738400.0
2013-03-12 12:10:00,8.96,8.96,8.96,8.96,268800.0,8.4356,8.4356,8.4356,8.4356,268800.0
2013-03-12 12:15:00,8.96,8.97,8.96,8.96,372000.0,8.4356,8.445,8.4356,8.4356,372000.0
2013-03-12 12:20:00,8.96,8.96,8.95,8.95,464000.0,8.4356,8.4356,8.4262,8.4262,464000.0
2013-03-12 12:25:00,8.95,8.95,8.93,8.94,497600.0,8.4262,8.4262,8.4073,8.4167,497600.0
2013-03-12 12:30:00,8.94,8.95,8.94,8.95,311200.0,8.4167,8.4262,8.4167,8.4262,311200.0
2013-03-12 12:35:00,8.95,8.95,8.94,8.94,272000.0,8.4262,8.4262,8.4167,8.4167,272000.0
2013-03-12 12:40:00,8.94,8.95,8.94,8.95,398400.0,8.4167,8.4262,8.4167,8.4262,398400.0
2013-03-12 12:45:00,8.95,8.95,8.94,8.95,287200.0,8.4262,8.4262,8.4167,8.4262,287200.0
2013-03-12 12:50:00,8.95,8.95,8.95,8.95,328000.0,8.4262,8.4262,8.4262,8.4262,328000.0
2013-03-12 12:55:00,8.95,8.97,8.95,8.96,561600.0,8.4262,8.445,8.4262,8.4356,561600.0
2013-03-12 13:00:00,8.96,8.96,8.95,8.95,178400.0,8.4356,8.4356,8.4262,8.4262,178400.0
2013-03-12 13:05:00,8.95,8.96,8.95,8.95,272800.0,8.4262,8.4356,8.4262,8.4262,272800.0
2013-03-12 13:10:00,8.95,8.96,8.94,8.95,527200.0,8.4262,8.4356,8.4167,8.4262,527200.0
2013-03-12 13:15:00,8.95,8.96,8.95,8.96,89600.0,8.4262,8.4356,8.4262,8.4356,89600.0
2013-03-12 13:20:00,8.96,8.96,8.95,8.95,180800.0,8.4356,8.4356,8.4262,8.4262,180800.0
2013-03-12 13:25:00,8.95,8.95,8.95,8.95,100000.0,8.4262,8.4262,8.4262,8.4262,100000.0
2013-03-12 13:30:00,8.95,8.95,8.95,8.95,296000.0,8.4262,8.4262,8.4262,8.4262,296000.0
2013-03-12 13:35:00,8.95,8.96,8.95,8.95,114400.0,8.4262,8.4356,8.4262,8.4262,114400.0
2013-03-12 13:40:00,8.95,8.96,8.95,8.96,284000.0,8.4262,8.4356,8.4262,8.4356,284000.0
2013-03-12 13:45:00,8.96,8.96,8.94,8.94,650400.0,8.4356,8.4356,8.4167,8.4167,650400.0
2013-03-12 13:50:00,8.94,8.94,8.93,8.93,440000.0,8.4167,8.4167,8.4073,8.4073,440000.0
2013-03-12 13:55:00,8.93,8.93,8.93,8.93,223200.0,8.4073,8.4073,8.4073,8.4073,223200.0
2013-03-12 14:00:00,8.93,8.94,8.93,8.93,251200.0,8.4073,8.4167,8.4073,8.4073,251200.0
2013-03-12 14:05:00,8.93,8.93,8.92,8.92,299200.0,8.4073,8.4073,8.3979,8.3979,299200.0
2013-03-12 14:10:00,8.92,8.92,8.91,8.92,515200.0,8.3979,8.3979,8.3885,8.3979,515200.0
2013-03-12 14:15:00,8.92,8.92,8.91,8.92,420800.0,8.3979,8.3979,8.3885,8.3979,420800.0
2013-03-12 14:20:00,8.92,8.93,8.92,8.92,664800.0,8.3979,8.4073,8.3979,8.3979,664800.0
2013-03-12 14:25:00,8.92,8.93,8.92,8.92,567200.0,8.3979,8.4073,8.3979,8.3979,567200.0
2013-03-12 14:30:00,8.92,8.93,8.92,8.92,246400.0,8.3979,8.4073,8.3979,8.3979,246400.0
2013-03-12 14:35:00,8.92,8.93,8.92,8.92,175200.0,8.3979,8.4073,8.3979,8.3979,175200.0
2013-03-12 14:40:00,8.92,8.94,8.92,8.94,245600.0,8.3979,8.4167,8.3979,8.4167,245600.0
2013-03-12 14:45:00,8.94,8.94,8.93,8.94,1231200.0,8.4167,8.4167,8.4073,8.4167,1231200.0
2013-03-12 14:50:00,8.94,8.94,8.94,8.94,218400.0,8.4167,8.4167,8.4167,8.4167,218400.0
2013-03-12 14:55:00,8.94,8.94,8.93,8.93,546400.0,8.4167,8.4167,8.4073,8.4073,546400.0
2013-03-12 15:00:00,8.93,8.94,8.93,8.94,404000.0,8.4073,8.4167,8.4073,8.4167,404000.0
2013-03-12 15:05:00,8.94,8.94,8.93,8.93,175200.0,8.4167,8.4167,8.4073,8.4073,175200.0
2013-03-12 15:10:00,8.94,8.96,8.94,8.96,1275200.0,8.4167,8.4356,8.4167,8.4356,1275200.0
2013-03-12 15:15:00,8.95,8.96,8.95,8.96,1196800.0,8.4262,8.4356,8.4262,8.4356,1196800.0
2013-03-12 15:20:00,8.96,8.97,8.96,8.97,818400.0,8.4356,8.445,8.4356,8.445,818400.0
2013-03-12 15:25:00,8.97,8.97,8.95,8.96,644800.0,8.445,8.445,8.4262,8.4356,644800.0
2013-03-12 15:30:00,8.96,8.96,8.95,8.95,248800.0,8.4356,8.4356,8.4262,8.4262,248800.0
2013-03-12 15:35:00,8.95,8.97,8.95,8.97,562400.0,8.4262,8.445,8.4262,8.445,562400.0
2013-03-12 15:40:00,8.97,8.97,8.96,8.96,628800.0,8.445,8.445,8.4356,8.4356,628800.0
2013-03-12 15:45:00,8.96,8.96,8.95,8.95,439200.0,8.4356,8.4356,8.4262,8.4262,439200.0
2013-03-12 15:50:00,8.95,8.96,8.95,8.96,756800.0,8.4262,8.4356,8.4262,8.4356,756800.0
2013-03-12 15:55:00,8.96,8.96,8.95,8.96,1228000.0,8.4356,8.4356,8.4262,8.4356,1228000.0
2013-03-13 09:30:00,8.97,8.97,8.95,8.97,1220000.0,8.445,8.445,8.4262,8.445,1220000.0
2013-03-13 09:35:00,8.96,8.98,8.96,8.96,1027200.0,8.4356,8.4544,8.4356,8.4356,1027200.0
2013-03-13 09:40:00,8.96,8.96,8.92,8.93,2310400.0,8.4356,8.4356,8.3979,8.4073,2310400.0
2013-03-13 09:45:00,8.93,8.94,8.91,8.93,1534400.0,8.4073,8.4167,8.3885,8.4073,1534400.0
2013-03-13 09:50:00,8.93,8.94,8.92,8.94,636000.0,8.4073,8.4167,8.3979,8.4167,636000.0
2013-03-13 09:55:00,8.94,8.95,8.93,8.95,382400.0,8.4167,8.4262,8.4073,8.4262,382400.0
2013-03-13 10:00:00,8.95,8.95,8.92,8.93,1392000.0,8.4262,8.4262,8.3979,8.4073,1392000.0
2013-03-13 10:05:00,8.93,8.93,8.92,8.92,972000.0,8.4073,8.4073,8.3979,8.3979,972000.0
2013-03-13 10:10:00,8.92,8.94,8.92,8.94,724000.0,8.3979,8.4167,8.3979,8.4167,724000.0
2013-03-13 10:15:00,8.94,8.94,8.93,8.94,800800.0,8.4167,8.4167,8.4073,8.4167,800800.0
2013-03-13 10:20:00,8.94,8.95,8.94,8.95,444800.0,8.4167,8.4262,8.4167,8.4262,444800.0
2013-03-13 10:25:00,8.95,8.95,8.94,8.94,413600.0,8.4262,8.4262,8.4167,8.4167,413600.0
2013-03-13 10:30:00,8.94,8.95,8.93,8.94,437600.0,8.4167,8.4262,8.4073,8.4167,437600.0
2013-03-13 10:35:00,8.93,8.96,8.93,8.96,676000.0,8.4073,8.4356,8.4073,8.4356,676000.0
2013-03-13 10:40:00,8.96,8.97,8.96,8.97,760800.0,8.4356,8.445,8.4356,8.445,760800.0
2013-03-13 10:45:00,8.97,8.97,8.96,8.96,580800.0,8.445,8.445,8.4356,8.4356,580800.0
2013-03-13 10:50:00,8.96,8.96,8.96,8.96,298400.0,8.4356,8.4356,8.4356,8.4356,298400.0
2013-03-13 10:55:00,8.96,8.97,8.96,8.97,319200.0,8.4356,8.445,8.4356,8.445,319200.0
2013-03-13 11:00:00,8.97,8.97,8.96,8.96,577600.0,8.445,8.445,8.4356,8.4356,577600.0
2013-03-13 11:05:00,8.96,8.97,8.96,8.97,267200.0,8.4356,8.445,8.4356,8.445,267200.0
2013-03-13 11:10:00,8.97,8.97,8.97,8.97,452000.0,8.445,8.445,8.445,8.445,452000.0
2013-03-13 11:15:00,8.97,8.97,8.97,8.97,255200.0,8.445,8.445,8.445,8.445,255200.0
2013-03-13 11:20:00,8.97,8.97,8.96,8.96,822400.0,8.445,8.445,8.4356,8.4356,822400.0
2013-03-13 11:25:00,8.96,8.97,8.96,8.96,194400.0,8.4356,8.445,8.4356,8.4356,194400.0
2013-03-13 11:30:00,8.96,8.97,8.95,8.96,444000.0,8.4356,8.445,8.4262,8.4356,444000.0
2013-03-13 11:35:00,8.96,8.97,8.96,8.96,124000.0,8.4356,8.445,8.4356,8.4356,124000.0
2013-03-13 11:40:00,8.96,8.97,8.96,8.96,238400.0,8.4356,8.445,8.4356,8.4356,238400.0
2013-03-13 11:45:00,8.96,8.96,8.95,8.95,181600.0,8.4356,8.4356,8.4262,8.4262,181600.0
2013-03-13 11:50:00,8.95,8.96,8.95,8.96,233600.0,8.4262,8.4356,8.4262,8.4356,233600.0
2013-03-13 11:55:00,8.96,8.96,8.95,8.95,342400.0,8.4356,8.4356,8.4262,8.4262,342400.0
2013-03-13 12:00:00,8.95,8.95,8.95,8.95,138400.0,8.4262,8.4262,8.4262,8.4262,138400.0
2013-03-13 12:05:00,8.95,8.96,8.95,8.96,372800.0,8.4262,8.4356,8.4262,8.4356,372800.0
2013-03-13 12:10:00,8.96,8.97,8.96,8.96,289600.0,8.4356,8.445,8.4356,8.4356,289600.0
2013-03-13 12:15:00,8.96,8.97,8.96,8.97,692000.0,8.4356,8.445,8.4356,8.445,692000.0
2013-03-13 12:20:00,8.97,8.98,8.97,8.98,328800.0,8.445,8.4544,8.445,8.4544,328800.0
2013-03-13 12:25:00,8.98,8.99,8.98,8.99,908800.0,8.4544,8.4638,8.4544,8.4638,908800.0
2013-03-13 12:30:00,8.99,8.99,8.98,8.99,828000.0,8.4638,8.4638,8.4544,8.4638,828000.0
2013-03-13 12:35:00,8.99,9.0,8.99,9.0,616800.0,8.4638,8.4732,8.4638,8.4732,616800.0
2013-03-13 12:40:00,9.0,9.0,8.99,8.99,725600.0,8.4732,8.4732,8.4638,8.4638,725600.0
2013-03-13 12:45:00,8.99,8.99,8.99,8.99,206400.0,8.4638,8.4638,8.4638,8.4638,206400.0
2013-03-13 12:50:00,8.99,8.99,8.99,8.99,356000.0,8.4638,8.4638,8.4638,8.4638,356000.0
2013-03-13 12:55:00,8.99,8.99,8.99,8.99,215200.0,8.4638,8.4638,8.4638,8.4638,215200.0
2013-03-13 13:00:00,8.99,8.99,8.98,8.98,376800.0,8.4638,8.4638,8.4544,8.4544,376800.0
2013-03-13 13:05:00,8.98,8.99,8.98,8.99,423200.0,8.4544,8.4638,8.4544,8.4638,423200.0
2013-03-13 13:10:00,8.99,8.99,8.98,8.99,443200.0,8.4638,8.4638,8.4544,8.4638,443200.0
2013-03-13 13:15:00,8.99,8.99,8.99,8.99,308800.0,8.4638,8.4638,8.4638,8.4638,308800.0
2013-03-13 13:20:00,8.99,8.99,8.99,8.99,112000.0,8.4638,8.4638,8.4638,8.4638,112000.0
2013-03-13 13:25:00,8.99,8.99,8.99,8.99,100000.0,8.4638,8.4638,8.4638,8.4638,100000.0
2013-03-13 13:30:00,8.99,8.99,8.99,8.99,41600.0,8.4638,8.4638,8.4638,8.4638,41600.0
2013-03-13 13:35:00,8.99,8.99,8.99,8.99,22400.0,8.4638,8.4638,8.4638,8.4638,22400.0
2013-03-13 13:40:00,8.99,9.0,8.99,9.0,277600.0,8.4638,8.4732,8.4638,8.4732,277600.0
2013-03-13 13:45:00,9.0,9.01,9.0,9.01,1261600.0,8.4732,8.4827,8.4732,8.4827,1261600.0
2013-03-13 13:50:00,9.01,9.01,9.0,9.01,502400.0,8.4827,8.4827,8.4732,8.4827,502400.0
2013-03-13 13:55:00,9.0,9.01,9.0,9.0,864000.0,8.4732,8.4827,8.4732,8.4732,864000.0
2013-03-13 14:00:00,9.0,9.01,9.0,9.0,176000.0,8.4732,8.4827,8.4732,8.4732,176000.0
2013-03-13 14:05:00,9.0,9.01,9.0,9.0,227200.0,8.4732,8.4827,8.4732,8.4732,227200.0
2013-03-13 14:10:00,9.0,9.01,9.0,9.0,535200.0,8.4732,8.4827,8.4732,8.4732,535200.0
2013-03-13 14:15:00,9.0,9.0,9.0,9.0,364000.0,8.4732,8.4732,8.4732,8.4732,364000.0
2013-03-13 14:20:00,9.0,9.0,8.99,8.99,811200.0,8.4732,8.4732,8.4638,8.4638,811200.0
2013-03-13 14:25:00,8.99,9.0,8.99,9.0,628800.0,8.4638,8.4732,8.4638,8.4732,628800.0
2013-03-13 14:30:00,9.0,9.0,9.0,9.0,90400.0,8.4732,8.4732,8.4732,8.4732,90400.0
2013-03-13 14:35:00,9.0,9.0,8.99,8.99,217600.0,8.4732,8.4732,8.4638,8.4638,217600.0
2013-03-13 14:40:00,8.99,8.99,8.98,8.99,232000.0,8.4638,8.4638,8.4544,8.4638,232000.0
2013-03-13 14:45:00,8.99,8.99,8.98,8.98,178400.0,8.4638,8.4638,8.4544,8.4544,178400.0
2013-03-13 14:50:00,8.99,8.99,8.98,8.99,270400.0,8.4638,8.4638,8.4544,8.4638,270400.0
2013-03-13 14:55:00,8.99,8.99,8.98,8.99,288000.0,8.4638,8.4638,8.4544,8.4638,288000.0
2013-03-13 15:00:00,8.99,8.99,8.98,8.99,482400.0,8.4638,8.4638,8.4544,8.4638,482400.0
2013-03-13 15:05:00,8.99,8.99,8.97,8.97,916800.0,8.4638,8.4638,8.445,8.445,916800.0
2013-03-13 15:10:00,8.97,8.98,8.97,8.97,822400.0,8.445,8.4544,8.445,8.445,822400.0
2013-03-13 15:15:00,8.97,8.98,8.97,8.97,148000.0,8.445,8.4544,8.445,8.445,148000.0
2013-03-13 15:20:00,8.98,8.98,8.98,8.98,497600.0,8.4544,8.4544,8.4544,8.4544,497600.0
2013-03-13 15:25:00,8.98,8.99,8.98,8.99,339200.0,8.4544,8.4638,8.4544,8.4638,339200.0
2013-03-13 15:30:00,8.98,9.0,8.98,8.99,221600.0,8.4544,8.4732,8.4544,8.4638,221600.0
2013-03-13 15:35:00,8.99,9.0,8.99,8.99,332000.0,8.4638,8.4732,8.4638,8.4638,332000.0
2013-03-13 15:40:00,8.99,8.99,8.99,8.99,436800.0,8.4638,8.4638,8.4638,8.4638,436800.0
2013-03-13 15:45:00,8.99,9.0,8.99,9.0,361600.0,8.4638,8.4732,8.4638,8.4732,361600.0
2013-03-13 15:50:00,9.0,9.0,8.99,9.0,413600.0,8.4732,8.4732,8.4638,8.4732,413600.0
2013-03-13 15:55:00,9.0,9.0,8.98,8.99,1098400.0,8.4732,8.4732,8.4544,8.4638,1098400.0
2013-03-14 09:30:00,9.03,9.04,9.03,9.04,951200.0,8.5015,8.5109,8.5015,8.5109,951200.0
2013-03-14 09:35:00,9.04,9.06,9.04,9.05,1755200.0,8.5109,8.5297,8.5109,8.5203,1755200.0
2013-03-14 09:40:00,9.05,9.06,9.04,9.05,1177600.0,8.5203,8.5297,8.5109,8.5203,1177600.0
2013-03-14 09:45:00,9.05,9.06,9.05,9.05,830400.0,8.5203,8.5297,8.5203,8.5203,830400.0
2013-03-14 09:50:00,9.05,9.06,9.05,9.06,824800.0,8.5203,8.5297,8.5203,8.5297,824800.0
2013-03-14 09:55:00,9.06,9.07,9.06,9.06,619200.0,8.5297,8.5391,8.5297,8.5297,619200.0
2013-03-14 10:00:00,9.06,9.07,9.06,9.06,649600.0,8.5297,8.5391,8.5297,8.5297,649600.0
2013-03-14 10:05:00,9.06,9.06,9.05,9.05,663200.0,8.5297,8.5297,8.5203,8.5203,663200.0
2013-03-14 10:10:00,9.05,9.05,9.04,9.04,440000.0,8.5203,8.5203,8.5109,8.5109,440000.0
2013-03-14 10:15:00,9.04,9.04,9.03,9.03,872800.0,8.5109,8.5109,8.5015,8.5015,872800.0
2013-03-14 10:20:00,9.03,9.04,9.02,9.04,1884800.0,8.5015,8.5109,8.4921,8.5109,1884800.0
2013-03-14 10:25:00,9.03,9.04,9.03,9.04,537600.0,8.5015,8.5109,8.5015,8.5109,537600.0
2013-03-14 10:30:00,9.04,9.05,9.04,9.04,479200.0,8.5109,8.5203,8.5109,8.5109,479200.0
2013-03-14 10:35:00,9.04,9.05,9.04,9.05,620000.0,8.5109,8.5203,8.5109,8.5203,620000.0
2013-03-14 10:40:00,9.05,9.06,9.04,9.05,865600.0,8.5203,8.5297,8.5109,8.5203,865600.0
2013-03-14 10:45:00,9.05,9.05,9.05,9.05,392800.0,8.5203,8.5203,8.5203,8.5203,392800.0
2013-03-14 10:50:00,9.05,9.05,9.05,9.05,208800.0,8.5203,8.5203,8.5203,8.5203,208800.0
2013-03-14 10:55:00,9.05,9.05,9.04,9.05,252000.0,8.5203,8.5203,8.5109,8.5203,252000.0
2013-03-14 11:00:00,9.05,9.05,9.05,9.05,242400.0,8.5203,8.5203,8.5203,8.5203,242400.0
2013-03-14 11:05:00,9.05,9.05,9.04,9.05,252000.0,8.5203,8.5203,8.5109,8.5203,252000.0
2013-03-14 11:10:00,9.05,9.05,9.04,9.04,287200.0,8.5203,8.5203,8.5109,8.5109,287200.0
2013-03-14 11:15:00,9.04,9.04,9.04,9.04,152800.0,8.5109,8.5109,8.5109,8.5109,152800.0
2013-03-14 11:20:00,9.04,9.05,9.04,9.04,491200.0,8.5109,8.5203,8.5109,8.5109,491200.0
2013-03-14 11:25:00,9.04,9.04,9.04,9.04,219200.0,8.5109,8.5109,8.5109,8.5109,219200.0
2013-03-14 11:30:00,9.04,9.04,9.04,9.04,400000.0,8.5109,8.5109,8.5109,8.5109,400000.0
2013-03-14 11:35:00,9.04,9.05,9.04,9.05,391200.0,8.5109,8.5203,8.5109,8.5203,391200.0
2013-03-14 11:40:00,9.05,9.05,9.05,9.05,639200.0,8.5203,8.5203,8.5203,8.5203,639200.0
2013-03-14 11:45:00,9.05,9.06,9.05,9.05,360800.0,8.5203,8.5297,8.5203,8.5203,360800.0
2013-03-14 11:50:00,9.06,9.06,9.05,9.06,299200.0,8.5297,8.5297,8.5203,8.5297,299200.0
2013-03-14 11:55:00,9.06,9.06,9.05,9.05,360800.0,8.5297,8.5297,8.5203,8.5203,360800.0
2013-03-14 12:00:00,9.05,9.06,9.05,9.06,80800.0,8.5203,8.5297,8.5203,8.5297,80800.0
2013-03-14 12:05:00,9.06,9.06,9.06,9.06,430400.0,8.5297,8.5297,8.5297,8.5297,430400.0
2013-03-14 12:10:00,9.06,9.07,9.06,9.06,328800.0,8.5297,8.5391,8.5297,8.5297,328800.0
2013-03-14 12:15:00,9.06,9.07,9.06,9.07,129600.0,8.5297,8.5391,8.5297,8.5391,129600.0
2013-03-14 12:20:00,9.07,9.07,9.06,9.06,229600.0,8.5391,8.5391,8.5297,8.5297,229600.0
2013-03-14 12:25:00,9.06,9.07,9.06,9.06,132800.0,8.5297,8.5391,8.5297,8.5297,132800.0
2013-03-14 12:30:00,9.06,9.07,9.06,9.07,152800.0,8.5297,8.5391,8.5297,8.5391,152800.0
2013-03-14 12:35:00,9.07,9.08,9.07,9.07,380800.0,8.5391,8.5486,8.5391,8.5391,380800.0
2013-03-14 12:40:00,9.07,9.07,9.07,9.07,464800.0,8.5391,8.5391,8.5391,8.5391,464800.0
2013-03-14 12:45:00,9.07,9.07,9.06,9.06,500800.0,8.5391,8.5391,8.5297,8.5297,500800.0
2013-03-14 12:50:00,9.06,9.06,9.06,9.06,154400.0,8.5297,8.5297,8.5297,8.5297,154400.0
2013-03-14 12:55:00,9.06,9.06,9.06,9.06,152800.0,8.5297,8.5297,8.5297,8.5297,152800.0
2013-03-14 13:00:00,9.06,9.07,9.06,9.07,595200.0,8.5297,8.5391,8.5297,8.5391,595200.0
2013-03-14 13:05:00,9.07,9.07,9.06,9.06,338400.0,8.5391,8.5391,8.5297,8.5297,338400.0
2013-03-14 13:10:00,9.06,9.06,9.06,9.06,259200.0,8.5297,8.5297,8.5297,8.5297,259200.0
2013-03-14 13:15:00,9.06,9.06,9.06,9.06,180000.0,8.5297,8.5297,8.5297,8.5297,180000.0
2013-03-14 13:20:00,9.06,9.06,9.05,9.06,289600.0,8.5297,8.5297,8.5203,8.5297,289600.0
2013-03-14 13:25:00,9.06,9.06,9.05,9.05,285600.0,8.5297,8.5297,8.5203,8.5203,285600.0
2013-03-14 13:30:00,9.05,9.05,9.05,9.05,119200.0,8.5203,8.5203,8.5203,8.5203,119200.0
2013-03-14 13:35:00,9.05,9.05,9.05,9.05,154400.0,8.5203,8.5203,8.5203,8.5203,154400.0
2013-03-14 13:40:00,9.05,9.05,9.05,9.05,63200.0,8.5203,8.5203,8.5203,8.5203,63200.0
2013-03-14 13:45:00,9.05,9.05,9.05,9.05,214400.0,8.5203,8.5203,8.5203,8.5203,214400.0
2013-03-14 13:50:00,9.05,9.06,9.05,9.05,219200.0,8.5203,8.5297,8.5203,8.5203,219200.0
2013-03-14 13:55:00,9.05,9.05,9.04,9.04,261600.0,8.5203,8.5203,8.5109,8.5109,261600.0
2013-03-14 14:00:00,9.04,9.05,9.04,9.05,70400.0,8.5109,8.5203,8.5109,8.5203,70400.0
2013-03-14 14:05:00,9.05,9.05,9.05,9.05,236800.0,8.5203,8.5203,8.5203,8.5203,236800.0
2013-03-14 14:10:00,9.05,9.05,9.05,9.05,249600.0,8.5203,8.5203,8.5203,8.5203,249600.0
2013-03-14 14:15:00,9.05,9.05,9.04,9.05,173600.0,8.5203,8.5203,8.5109,8.5203,173600.0
2013-03-14 14:20:00,9.05,9.06,9.05,9.05,243200.0,8.5203,8.5297,8.5203,8.5203,243200.0
2013-03-14 14:25:00,9.05,9.06,9.05,9.05,106400.0,8.5203,8.5297,8.5203,8.5203,106400.0
2013-03-14 14:30:00,9.05,9.05,9.05,9.05,313600.0,8.5203,8.5203,8.5203,8.5203,313600.0
2013-03-14 14:35:00,9.05,9.06,9.05,9.05,130400.0,8.5203,8.5297,8.5203,8.5203,130400.0
2013-03-14 14:40:00,9.05,9.05,9.05,9.05,32800.0,8.5203,8.5203,8.5203,8.5203,32800.0
2013-03-14 14:45:00,9.05,9.06,9.05,9.05,267200.0,8.5203,8.5297,8.5203,8.5203,267200.0
2013-03-14 14:50:00,9.06,9.06,9.05,9.06,101600.0,8.5297,8.5297,8.5203,8.5297,101600.0
2013-03-14 14:55:00,9.06,9.06,9.06,9.06,463200.0,8.5297,8.5297,8.5297,8.5297,463200.0
2013-03-14 15:00:00,9.06,9.06,9.06,9.06,156000.0,8.5297,8.5297,8.5297,8.5297,156000.0
2013-03-14 15:05:00,9.06,9.07,9.06,9.06,467200.0,8.5297,8.5391,8.5297,8.5297,467200.0
2013-03-14 15:10:00,9.06,9.06,9.06,9.06,170400.0,8.5297,8.5297,8.5297,8.5297,170400.0
2013-03-14 15:15:00,9.06,9.07,9.06,9.07,302400.0,8.5297,8.5391,8.5297,8.5391,302400.0
2013-03-14 15:20:00,9.06,9.07,9.06,9.07,116800.0,8.5297,8.5391,8.5297,8.5391,116800.0
2013-03-14 15:25:00,9.07,9.07,9.06,9.06,288800.0,8.5391,8.5391,8.5297,8.5297,288800.0
2013-03-14 15:30:00,9.06,9.07,9.06,9.07,485600.0,8.5297,8.5391,8.5297,8.5391,485600.0
2013-03-14 15:35:00,9.07,9.08,9.07,9.07,207200.0,8.5391,8.5486,8.5391,8.5391,207200.0
2013-03-14 15:40:00,9.08,9.08,9.08,9.08,720000.0,8.5486,8.5486,8.5486,8.5486,720000.0
2013-03-14 15:45:00,9.08,9.09,9.08,9.08,764800.0,8.5486,8.558,8.5486,8.5486,764800.0
2013-03-14 15:50:00,9.09,9.09,9.08,9.08,633600.0,8.558,8.558,8.5486,8.5486,633600.0
2013-03-14 15:55:00,9.08,9.08,9.07,9.08,2120000.0,8.5486,8.5486,8.5391,8.5486,2120000.0
2013-03-15 09:30:00,9.06,9.06,9.03,9.04,1593600.0,8.5297,8.5297,8.5015,8.5109,1593600.0
2013-03-15 09:35:00,9.04,9.05,9.03,9.04,629600.0,8.5109,8.5203,8.5015,8.5109,629600.0
2013-03-15 09:40:00,9.03,9.05,9.03,9.05,1126400.0,8.5015,8.5203,8.5015,8.5203,1126400.0
2013-03-15 09:45:00,9.05,9.05,9.04,9.05,941600.0,8.5203,8.5203,8.5109,8.5203,941600.0
2013-03-15 09:50:00,9.05,9.06,9.04,9.04,862400.0,8.5203,8.5297,8.5109,8.5109,862400.0
2013-03-15 09:55:00,9.04,9.04,9.01,9.01,2204800.0,8.5109,8.5109,8.4827,8.4827,2204800.0
2013-03-15 10:00:00,9.01,9.02,9.0,9.01,1502400.0,8.4827,8.4921,8.4732,8.4827,1502400.0
2013-03-15 10:05:00,9.01,9.02,9.0,9.02,1291200.0,8.4827,8.4921,8.4732,8.4921,1291200.0
2013-03-15 10:10:00,9.02,9.02,9.01,9.01,870400.0,8.4921,8.4921,8.4827,8.4827,870400.0
2013-03-15 10:15:00,9.01,9.02,9.01,9.02,752800.0,8.4827,8.4921,8.4827,8.4921,752800.0
2013-03-15 10:20:00,9.02,9.03,9.02,9.03,876800.0,8.4921,8.5015,8.4921,8.5015,876800.0
2013-03-15 10:25:00,9.03,9.04,9.03,9.03,1010400.0,8.5015,8.5109,8.5015,8.5015,1010400.0
2013-03-15 10:30:00,9.03,9.04,9.03,9.03,633600.0,8.5015,8.5109,8.5015,8.5015,633600.0
2013-03-15 10:35:00,9.03,9.04,9.03,9.04,485600.0,8.5015,8.5109,8.5015,8.5109,485600.0
2013-03-15 10:40:00,9.04,9.05,9.04,9.05,708000.0,8.5109,8.5203,8.5109,8.5203,708000.0
2013-03-15 10:45:00,9.05,9.05,9.03,9.04,922400.0,8.5203,8.5203,8.5015,8.5109,922400.0
2013-03-15 10:50:00,9.04,9.04,9.03,9.04,207200.0,8.5109,8.5109,8.5015,8.5109,207200.0
2013-03-15 10:55:00,9.04,9.04,9.04,9.04,392800.0,8.5109,8.5109,8.5109,8.5109,392800.0
2013-03-15 11:00:00,9.04,9.05,9.04,9.05,316000.0,8.5109,8.5203,8.5109,8.5203,316000.0
2013-03-15 11:05:00,9.05,9.05,9.05,9.05,220000.0,8.5203,8.5203,8.5203,8.5203,220000.0
2013-03-15 11:10:00,9.05,9.05,9.04,9.04,176000.0,8.5203,8.5203,8.5109,8.5109,176000.0
2013-03-15 11:15:00,9.04,9.06,9.04,9.06,421600.0,8.5109,8.5297,8.5109,8.5297,421600.0
2013-03-15 11:20:00,9.06,9.06,9.05,9.06,476800.0,8.5297,8.5297,8.5203,8.5297,476800.0
2013-03-15 11:25:00,9.06,9.07,9.06,9.06,841600.0,8.5297,8.5391,8.5297,8.5297,841600.0
2013-03-15 11:30:00,9.06,9.07,9.06,9.07,500800.0,8.5297,8.5391,8.5297,8.5391,500800.0
2013-03-15 11:35:00,9.07,9.07,9.07,9.07,332000.0,8.5391,8.5391,8.5391,8.5391,332000.0
2013-03-15 11:40:00,9.07,9.07,9.06,9.07,219200.0,8.5391,8.5391,8.5297,8.5391,219200.0
2013-03-15 11:45:00,9.07,9.07,9.06,9.06,553600.0,8.5391,8.5391,8.5297,8.5297,553600.0
2013-03-15 11:50:00,9.06,9.07,9.06,9.06,245600.0,8.5297,8.5391,8.5297,8.5297,245600.0
2013-03-15 11:55:00,9.06,9.06,9.06,9.06,295200.0,8.5297,8.5297,8.5297,8.5297,295200.0
2013-03-15 12:00:00,9.07,9.07,9.06,9.06,199200.0,8.5391,8.5391,8.5297,8.5297,199200.0
2013-03-15 12:05:00,9.06,9.06,9.06,9.06,98400.0,8.5297,8.5297,8.5297,8.5297,98400.0
2013-03-15 12:10:00,9.06,9.07,9.06,9.06,59200.0,8.5297,8.5391,8.5297,8.5297,59200.0
2013-03-15 12:15:00,9.06,9.07,9.06,9.07,293600.0,8.5297,8.5391,8.5297,8.5391,293600.0
2013-03-15 12:20:00,9.07,9.07,9.07,9.07,208000.0,8.5391,8.5391,8.5391,8.5391,208000.0
2013-03-15 12:25:00,9.07,9.07,9.07,9.07,394400.0,8.5391,8.5391,8.5391,8.5391,394400.0
2013-03-15 12:30:00,9.07,9.07,9.06,9.07,158400.0,8.5391,8.5391,8.5297,8.5391,158400.0
2013-03-15 12:35:00,9.07,9.08,9.07,9.07,304800.0,8.5391,8.5486,8.5391,8.5391,304800.0
2013-03-15 12:40:00,9.07,9.08,9.07,9.08,282400.0,8.5391,8.5486,8.5391,8.5486,282400.0
2013-03-15 12:45:00,9.08,9.08,9.08,9.08,580000.0,8.5486,8.5486,8.5486,8.5486,580000.0
2013-03-15 12:50:00,9.08,9.08,9.07,9.07,751200.0,8.5486,8.5486,8.5391,8.5391,751200.0
2013-03-15 12:55:00,9.07,9.07,9.06,9.06,332800.0,8.5391,8.5391,8.5297,8.5297,332800.0
2013-03-15 13:00:00,9.06,9.07,9.06,9.06,282400.0,8.5297,8.5391,8.5297,8.5297,282400.0
2013-03-15 13:05:00,9.06,9.07,9.06,9.06,170400.0,8.5297,8.5391,8.5297,8.5297,170400.0
2013-03-15 13:10:00,9.06,9.07,9.06,9.06,763200.0,8.5297,8.5391,8.5297,8.5297,763200.0
2013-03-15 13:15:00,9.06,9.07,9.06,9.06,168800.0,8.5297,8.5391,8.5297,8.5297,168800.0
2013-03-15 13:20:00,9.06,9.06,9.06,9.06,166400.0,8.5297,8.5297,8.5297,8.5297,166400.0
2013-03-15 13:25:00,9.06,9.06,9.06,9.06,132800.0,8.5297,8.5297,8.5297,8.5297,132800.0
2013-03-15 13:30:00,9.06,9.06,9.06,9.06,131200.0,8.5297,8.5297,8.5297,8.5297,131200.0
2013-03-15 13:35:00,9.06,9.06,9.06,9.06,126400.0,8.5297,8.5297,8.5297,8.5297,126400.0
2013-03-15 13:40:00,9.06,9.06,9.06,9.06,236000.0,8.5297,8.5297,8.5297,8.5297,236000.0
2013-03-15 13:45:00,9.06,9.06,9.06,9.06,201600.0,8.5297,8.5297,8.5297,8.5297,201600.0
2013-03-15 13:50:00,9.06,9.06,9.06,9.06,28800.0,8.5297,8.5297,8.5297,8.5297,28800.0
2013-03-15 13:55:00,9.06,9.06,9.06,9.06,140800.0,8.5297,8.5297,8.5297,8.5297,140800.0
2013-03-15 14:00:00,9.06,9.06,9.06,9.06,165600.0,8.5297,8.5297,8.5297,8.5297,165600.0
2013-03-15 14:05:00,9.06,9.06,9.05,9.05,707200.0,8.5297,8.5297,8.5203,8.5203,707200.0
2013-03-15 14:10:00,9.05,9.05,9.05,9.05,109600.0,8.5203,8.5203,8.5203,8.5203,109600.0
2013-03-15 14:15:00,9.05,9.05,9.04,9.04,964000.0,8.5203,8.5203,8.5109,8.5109,964000.0
2013-03-15 14:20:00,9.04,9.04,9.04,9.04,476000.0,8.5109,8.5109,8.5109,8.5109,476000.0
2013-03-15 14:25:00,9.04,9.04,9.03,9.03,270400.0,8.5109,8.5109,8.5015,8.5015,270400.0
2013-03-15 14:30:00,9.03,9.04,9.03,9.03,204000.0,8.5015,8.5109,8.5015,8.5015,204000.0
2013-03-15 14:35:00,9.03,9.04,9.02,9.03,450400.0,8.5015,8.5109,8.4921,8.5015,450400.0
2013-03-15 14:40:00,9.03,9.03,9.03,9.03,156000.0,8.5015,8.5015,8.5015,8.5015,156000.0
2013-03-15 14:45:00,9.03,9.03,9.03,9.03,428800.0,8.5015,8.5015,8.5015,8.5015,428800.0
2013-03-15 14:50:00,9.03,9.03,9.02,9.02,460800.0,8.5015,8.5015,8.4921,8.4921,460800.0
2013-03-15 14:55:00,9.02,9.03,9.02,9.03,588000.0,8.4921,8.5015,8.4921,8.5015,588000.0
2013-03-15 15:00:00,9.03,9.04,9.03,9.04,580000.0,8.5015,8.5109,8.5015,8.5109,580000.0
2013-03-15 15:05:00,9.04,9.04,9.04,9.04,216000.0,8.5109,8.5109,8.5109,8.5109,216000.0
2013-03-15 15:10:00,9.04,9.04,9.04,9.04,788000.0,8.5109,8.5109,8.5109,8.5109,788000.0
2013-03-15 15:15:00,9.04,9.04,9.03,9.03,266400.0,8.5109,8.5109,8.5015,8.5015,266400.0
2013-03-15 15:20:00,9.03,9.04,9.02,9.02,247200.0,8.5015,8.5109,8.4921,8.4921,247200.0
2013-03-15 15:25:00,9.03,9.04,9.03,9.04,286400.0,8.5015,8.5109,8.5015,8.5109,286400.0
2013-03-15 15:30:00,9.04,9.05,9.03,9.05,561600.0,8.5109,8.5203,8.5015,8.5203,561600.0
2013-03-15 15:35:00,9.05,9.06,9.04,9.05,832000.0,8.5203,8.5297,8.5109,8.5203,832000.0
2013-03-15 15:40:00,9.05,9.05,9.05,9.05,446400.0,8.5203,8.5203,8.5203,8.5203,446400.0
2013-03-15 15:45:00,9.05,9.05,9.05,9.05,574400.0,8.5203,8.5203,8.5203,8.5203,574400.0
2013-03-15 15:50:00,9.05,9.05,9.05,9.05,581600.0,8.5203,8.5203,8.5203,8.5203,581600.0
2013-03-15 15:55:00,9.05,9.06,9.05,9.06,1487200.0,8.5203,8.5297,8.5203,8.5297,1487200.0
2013-03-18 09:30:00,8.88,8.88,8.87,8.88,2560800.0,8.3603,8.3603,8.3508,8.3603,2560800.0
2013-03-18 09:35:00,8.88,8.92,8.88,8.91,2720800.0,8.3603,8.3979,8.3603,8.3885,2720800.0
2013-03-18 09:40:00,8.92,8.92,8.91,8.92,1366400.0,8.3979,8.3979,8.3885,8.3979,1366400.0
2013-03-18 09:45:00,8.92,8.93,8.91,8.93,1147200.0,8.3979,8.4073,8.3885,8.4073,1147200.0
2013-03-18 09:50:00,8.93,8.93,8.91,8.93,1251200.0,8.4073,8.4073,8.3885,8.4073,1251200.0
2013-03-18 09:55:00,8.93,8.95,8.93,8.94,1262400.0,8.4073,8.4262,8.4073,8.4167,1262400.0
2013-03-18 10:00:00,8.94,8.96,8.93,8.94,2192000.0,8.4167,8.4356,8.4073,8.4167,2192000.0
2013-03-18 10:05:00,8.94,8.95,8.93,8.93,796000.0,8.4167,8.4262,8.4073,8.4073,796000.0
2013-03-18 10:10:00,8.93,8.95,8.93,8.95,550400.0,8.4073,8.4262,8.4073,8.4262,550400.0
2013-03-18 10:15:00,8.95,8.97,8.95,8.96,965600.0,8.4262,8.445,8.4262,8.4356,965600.0
2013-03-18 10:20:00,8.96,8.96,8.94,8.94,490400.0,8.4356,8.4356,8.4167,8.4167,490400.0
2013-03-18 10:25:00,8.95,8.97,8.95,8.97,749600.0,8.4262,8.445,8.4262,8.445,749600.0
2013-03-18 10:30:00,8.97,8.97,8.96,8.97,521600.0,8.445,8.445,8.4356,8.445,521600.0
2013-03-18 10:35:00,8.97,8.98,8.96,8.96,647200.0,8.445,8.4544,8.4356,8.4356,647200.0
2013-03-18 10:40:00,8.97,8.97,8.96,8.96,363200.0,8.445,8.445,8.4356,8.4356,363200.0
2013-03-18 10:45:00,8.96,8.98,8.95,8.97,438400.0,8.4356,8.4544,8.4262,8.445,438400.0
2013-03-18 10:50:00,8.97,8.98,8.97,8.97,357600.0,8.445,8.4544,8.445,8.445,357600.0
2013-03-18 10:55:00,8.97,8.97,8.96,8.96,309600.0,8.445,8.445,8.4356,8.4356,309600.0
2013-03-18 11:00:00,8.96,8.97,8.95,8.97,237600.0,8.4356,8.445,8.4262,8.445,237600.0
2013-03-18 11:05:00,8.97,8.97,8.96,8.97,348000.0,8.445,8.445,8.4356,8.445,348000.0
2013-03-18 11:10:00,8.97,8.98,8.97,8.97,277600.0,8.445,8.4544,8.445,8.445,277600.0
2013-03-18 11:15:00,8.97,8.97,8.97,8.97,345600.0,8.445,8.445,8.445,8.445,345600.0
2013-03-18 11:20:00,8.97,8.98,8.97,8.98,282400.0,8.445,8.4544,8.445,8.4544,282400.0
2013-03-18 11:25:00,8.98,8.99,8.97,8.97,447200.0,8.4544,8.4638,8.445,8.445,447200.0
2013-03-18 11:30:00,8.97,8.98,8.97,8.97,451200.0,8.445,8.4544,8.445,8.445,451200.0
2013-03-18 11:35:00,8.97,8.98,8.97,8.97,149600.0,8.445,8.4544,8.445,8.445,149600.0
2013-03-18 11:40:00,8.98,8.98,8.97,8.97,312000.0,8.4544,8.4544,8.445,8.445,312000.0
2013-03-18 11:45:00,8.97,8.98,8.97,8.98,392000.0,8.445,8.4544,8.445,8.4544,392000.0
2013-03-18 11:50:00,8.98,8.99,8.98,8.99,216800.0,8.4544,8.4638,8.4544,8.4638,216800.0
2013-03-18 11:55:00,8.99,8.99,8.99,8.99,248800.0,8.4638,8.4638,8.4638,8.4638,248800.0
2013-03-18 12:00:00,8.99,9.02,8.99,9.01,1030400.0,8.4638,8.4921,8.4638,8.4827,1030400.0
2013-03-18 12:05:00,9.01,9.02,9.01,9.02,903200.0,8.4827,8.4921,8.4827,8.4921,903200.0
2013-03-18 12:10:00,9.02,9.02,9.02,9.02,248800.0,8.4921,8.4921,8.4921,8.4921,248800.0
2013-03-18 12:15:00,9.02,9.03,9.01,9.02,528000.0,8.4921,8.5015,8.4827,8.4921,528000.0
2013-03-18 12:20:00,9.02,9.02,9.01,9.01,581600.0,8.4921,8.4921,8.4827,8.4827,581600.0
2013-03-18 12:25:00,9.01,9.02,9.01,9.01,386400.0,8.4827,8.4921,8.4827,8.4827,386400.0
2013-03-18 12:30:00,9.01,9.01,9.0,9.01,469600.0,8.4827,8.4827,8.4732,8.4827,469600.0
2013-03-18 12:35:00,9.01,9.01,9.0,9.01,232800.0,8.4827,8.4827,8.4732,8.4827,232800.0
2013-03-18 12:40:00,9.01,9.01,9.0,9.0,396000.0,8.4827,8.4827,8.4732,8.4732,396000.0
2013-03-18 12:45:00,9.0,9.0,8.99,9.0,111200.0,8.4732,8.4732,8.4638,8.4732,111200.0
2013-03-18 12:50:00,9.0,9.0,8.99,9.0,298400.0,8.4732,8.4732,8.4638,8.4732,298400.0
2013-03-18 12:55:00,9.0,9.01,9.0,9.01,373600.0,8.4732,8.4827,8.4732,8.4827,373600.0
2013-03-18 13:00:00,9.01,9.01,9.0,9.0,141600.0,8.4827,8.4827,8.4732,8.4732,141600.0
2013-03-18 13:05:00,9.0,9.01,9.0,9.01,226400.0,8.4732,8.4827,8.4732,8.4827,226400.0
2013-03-18 13:10:00,9.01,9.02,9.01,9.01,598400.0,8.4827,8.4921,8.4827,8.4827,598400.0
2013-03-18 13:15:00,9.01,9.02,9.01,9.01,323200.0,8.4827,8.4921,8.4827,8.4827,323200.0
2013-03-18 13:20:00,9.01,9.01,9.01,9.01,35200.0,8.4827,8.4827,8.4827,8.4827,35200.0
2013-03-18 13:25:00,9.01,9.01,8.99,8.99,479200.0,8.4827,8.4827,8.4638,8.4638,479200.0
2013-03-18 13:30:00,8.99,9.0,8.99,8.99,345600.0,8.4638,8.4732,8.4638,8.4638,345600.0
2013-03-18 13:35:00,8.99,8.99,8.98,8.99,463200.0,8.4638,8.4638,8.4544,8.4638,463200.0
2013-03-18 13:40:00,8.99,9.0,8.99,8.99,209600.0,8.4638,8.4732,8.4638,8.4638,209600.0
2013-03-18 13:45:00,8.99,9.0,8.99,8.99,287200.0,8.4638,8.4732,8.4638,8.4638,287200.0
2013-03-18 13:50:00,8.99,8.99,8.99,8.99,408800.0,8.4638,8.4638,8.4638,8.4638,408800.0
2013-03-18 13:55:00,8.99,8.99,8.98,8.98,285600.0,8.4638,8.4638,8.4544,8.4544,285600.0
2013-03-18 14:00:00,8.98,8.99,8.98,8.99,328000.0,8.4544,8.4638,8.4544,8.4638,328000.0
2013-03-18 14:05:00,8.99,9.0,8.99,9.0,432800.0,8.4638,8.4732,8.4638,8.4732,432800.0
2013-03-18 14:10:00,9.0,9.01,9.0,9.01,440800.0,8.4732,8.4827,8.4732,8.4827,440800.0
2013-03-18 14:15:00,9.01,9.02,9.01,9.02,746400.0,8.4827,8.4921,8.4827,8.4921,746400.0
2013-03-18 14:20:00,9.02,9.03,9.02,9.03,221600.0,8.4921,8.5015,8.4921,8.5015,221600.0
2013-03-18 14:25:00,9.03,9.03,9.02,9.03,303200.0,8.5015,8.5015,8.4921,8.5015,303200.0
2013-03-18 14:30:00,9.04,9.04,9.02,9.02,327200.0,8.5109,8.5109,8.4921,8.4921,327200.0
2013-03-18 14:35:00,9.02,9.03,9.02,9.02,380000.0,8.4921,8.5015,8.4921,8.4921,380000.0
2013-03-18 14:40:00,9.02,9.03,9.02,9.03,277600.0,8.4921,8.5015,8.4921,8.5015,277600.0
2013-03-18 14:45:00,9.03,9.03,9.02,9.02,448000.0,8.5015,8.5015,8.4921,8.4921,448000.0
2013-03-18 14:50:00,9.02,9.02,9.01,9.02,328000.0,8.4921,8.4921,8.4827,8.4921,328000.0
2013-03-18 14:55:00,9.02,9.02,8.99,8.99,814400.0,8.4921,8.4921,8.4638,8.4638,814400.0
2013-03-18 15:00:00,8.99,9.0,8.99,8.99,434400.0,8.4638,8.4732,8.4638,8.4638,434400.0
2013-03-18 15:05:00,8.99,9.0,8.99,9.0,311200.0,8.4638,8.4732,8.4638,8.4732,311200.0
2013-03-18 15:10:00,9.0,9.01,9.0,9.01,592800.0,8.4732,8.4827,8.4732,8.4827,592800.0
2013-03-18 15:15:00,9.01,9.01,8.97,8.98,1352000.0,8.4827,8.4827,8.445,8.4544,1352000.0
2013-03-18 15:20:00,8.98,8.99,8.97,8.98,609600.0,8.4544,8.4638,8.445,8.4544,609600.0
2013-03-18 15:25:00,8.98,8.98,8.96,8.96,944800.0,8.4544,8.4544,8.4356,8.4356,944800.0
2013-03-18 15:30:00,8.96,8.96,8.95,8.95,896800.0,8.4356,8.4356,8.4262,8.4262,896800.0
2013-03-18 15:35:00,8.95,8.95,8.94,8.94,1613600.0,8.4262,8.4262,8.4167,8.4167,1613600.0
2013-03-18 15:40:00,8.94,8.95,8.93,8.94,1655200.0,8.4167,8.4262,8.4073,8.4167,1655200.0
2013-03-18 15:45:00,8.94,8.96,8.94,8.95,793600.0,8.4167,8.4356,8.4167,8.4262,793600.0
2013-03-18 15:50:00,8.95,8.95,8.94,8.95,540000.0,8.4262,8.4262,8.4167,8.4262,540000.0
2013-03-18 15:55:00,8.95,8.96,8.94,8.96,647200.0,8.4262,8.4356,8.4167,8.4356,647200.0
2013-03-19 09:30:00,9.0,9.02,8.99,9.01,832800.0,8.4732,8.4921,8.4638,8.4827,832800.0
2013-03-19 09:35:00,9.01,9.01,8.98,8.98,841600.0,8.4827,8.4827,8.4544,8.4544,841600.0
2013-03-19 09:40:00,8.98,8.99,8.98,8.99,591200.0,8.4544,8.4638,8.4544,8.4638,591200.0
2013-03-19 09:45:00,8.99,9.01,8.99,9.01,647200.0,8.4638,8.4827,8.4638,8.4827,647200.0
2013-03-19 09:50:00,9.01,9.02,9.01,9.01,504000.0,8.4827,8.4921,8.4827,8.4827,504000.0
2013-03-19 09:55:00,9.01,9.01,9.0,9.01,368800.0,8.4827,8.4827,8.4732,8.4827,368800.0
2013-03-19 10:00:00,9.01,9.02,9.01,9.01,1197600.0,8.4827,8.4921,8.4827,8.4827,1197600.0
2013-03-19 10:05:00,9.01,9.01,8.99,9.0,1008800.0,8.4827,8.4827,8.4638,8.4732,1008800.0
2013-03-19 10:10:00,9.0,9.0,8.99,9.0,239200.0,8.4732,8.4732,8.4638,8.4732,239200.0
2013-03-19 10:15:00,8.99,9.0,8.99,9.0,225600.0,8.4638,8.4732,8.4638,8.4732,225600.0
2013-03-19 10:20:00,9.0,9.0,8.97,8.97,630400.0,8.4732,8.4732,8.445,8.445,630400.0
2013-03-19 10:25:00,8.97,8.97,8.96,8.96,777600.0,8.445,8.445,8.4356,8.4356,777600.0
2013-03-19 10:30:00,8.96,8.97,8.95,8.95,1204800.0,8.4356,8.445,8.4262,8.4262,1204800.0
2013-03-19 10:35:00,8.95,8.96,8.95,8.96,768800.0,8.4262,8.4356,8.4262,8.4356,768800.0
2013-03-19 10:40:00,8.96,8.97,8.95,8.96,568000.0,8.4356,8.445,8.4262,8.4356,568000.0
2013-03-19 10:45:00,8.96,8.97,8.93,8.93,959200.0,8.4356,8.445,8.4073,8.4073,959200.0
2013-03-19 10:50:00,8.93,8.95,8.93,8.95,981600.0,8.4073,8.4262,8.4073,8.4262,981600.0
2013-03-19 10:55:00,8.95,8.96,8.94,8.96,709600.0,8.4262,8.4356,8.4167,8.4356,709600.0
2013-03-19 11:00:00,8.96,8.96,8.93,8.95,739200.0,8.4356,8.4356,8.4073,8.4262,739200.0
2013-03-19 11:05:00,8.95,8.96,8.94,8.95,708800.0,8.4262,8.4356,8.4167,8.4262,708800.0
2013-03-19 11:10:00,8.95,8.97,8.95,8.97,441600.0,8.4262,8.445,8.4262,8.445,441600.0
2013-03-19 11:15:00,8.97,8.97,8.96,8.97,804000.0,8.445,8.445,8.4356,8.445,804000.0
2013-03-19 11:20:00,8.97,8.97,8.97,8.97,458400.0,8.445,8.445,8.445,8.445,458400.0
2013-03-19 11:25:00,8.97,8.97,8.96,8.97,376800.0,8.445,8.445,8.4356,8.445,376800.0
2013-03-19 11:30:00,8.97,8.98,8.96,8.96,962400.0,8.445,8.4544,8.4356,8.4356,962400.0
2013-03-19 11:35:00,8.96,8.96,8.95,8.95,664800.0,8.4356,8.4356,8.4262,8.4262,664800.0
2013-03-19 11:40:00,8.94,8.96,8.94,8.95,746400.0,8.4167,8.4356,8.4167,8.4262,746400.0
2013-03-19 11:45:00,8.95,8.95,8.91,8.91,1530400.0,8.4262,8.4262,8.3885,8.3885,1530400.0
2013-03-19 11:50:00,8.91,8.91,8.88,8.89,1161600.0,8.3885,8.3885,8.3603,8.3697,1161600.0
2013-03-19 11:55:00,8.89,8.89,8.84,8.86,2356000.0,8.3697,8.3697,8.3226,8.3414,2356000.0
2013-03-19 12:00:00,8.86,8.88,8.85,8.87,1715200.0,8.3414,8.3603,8.332,8.3508,1715200.0
2013-03-19 12:05:00,8.87,8.87,8.86,8.86,760000.0,8.3508,8.3508,8.3414,8.3414,760000.0
2013-03-19 12:10:00,8.86,8.86,8.84,8.85,1928000.0,8.3414,8.3414,8.3226,8.332,1928000.0
2013-03-19 12:15:00,8.85,8.85,8.83,8.85,2148800.0,8.332,8.332,8.3132,8.332,2148800.0
2013-03-19 12:20:00,8.85,8.87,8.85,8.87,1368000.0,8.332,8.3508,8.332,8.3508,1368000.0
2013-03-19 12:25:00,8.87,8.88,8.86,8.88,1044000.0,8.3508,8.3603,8.3414,8.3603,1044000.0
2013-03-19 12:30:00,8.88,8.88,8.86,8.87,868000.0,8.3603,8.3603,8.3414,8.3508,868000.0
2013-03-19 12:35:00,8.87,8.88,8.87,8.88,644000.0,8.3508,8.3603,8.3508,8.3603,644000.0
2013-03-19 12:40:00,8.88,8.89,8.88,8.89,943200.0,8.3603,8.3697,8.3603,8.3697,943200.0
2013-03-19 12:45:00,8.89,8.89,8.87,8.87,778400.0,8.3697,8.3697,8.3508,8.3508,778400.0
2013-03-19 12:50:00,8.87,8.87,8.86,8.86,754400.0,8.3508,8.3508,8.3414,8.3414,754400.0
2013-03-19 12:55:00,8.86,8.86,8.85,8.86,572800.0,8.3414,8.3414,8.332,8.3414,572800.0
2013-03-19 13:00:00,8.86,8.86,8.85,8.85,286400.0,8.3414,8.3414,8.332,8.332,286400.0
2013-03-19 13:05:00,8.85,8.87,8.85,8.85,788800.0,8.332,8.3508,8.332,8.332,788800.0
2013-03-19 13:10:00,8.86,8.86,8.84,8.85,880000.0,8.3414,8.3414,8.3226,8.332,880000.0
2013-03-19 13:15:00,8.85,8.85,8.81,8.81,1147200.0,8.332,8.332,8.2944,8.2944,1147200.0
2013-03-19 13:20:00,8.81,8.82,8.8,8.81,1744800.0,8.2944,8.3038,8.2849,8.2944,1744800.0
2013-03-19 13:25:00,8.81,8.82,8.8,8.81,964800.0,8.2944,8.3038,8.2849,8.2944,964800.0
2013-03-19 13:30:00,8.81,8.84,8.8,8.83,2400000.0,8.2944,8.3226,8.2849,8.3132,2400000.0
2013-03-19 13:35:00,8.83,8.83,8.8,8.81,1284800.0,8.3132,8.3132,8.2849,8.2944,1284800.0
2013-03-19 13:40:00,8.81,8.82,8.8,8.82,927200.0,8.2944,8.3038,8.2849,8.3038,927200.0
2013-03-19 13:45:00,8.82,8.83,8.82,8.83,312000.0,8.3038,8.3132,8.3038,8.3132,312000.0
2013-03-19 13:50:00,8.83,8.83,8.82,8.82,446400.0,8.3132,8.3132,8.3038,8.3038,446400.0
2013-03-19 13:55:00,8.82,8.85,8.82,8.84,1257600.0,8.3038,8.332,8.3038,8.3226,1257600.0
2013-03-19 14:00:00,8.84,8.85,8.84,8.84,797600.0,8.3226,8.332,8.3226,8.3226,797600.0
2013-03-19 14:05:00,8.84,8.87,8.84,8.87,1549600.0,8.3226,8.3508,8.3226,8.3508,1549600.0
2013-03-19 14:10:00,8.87,8.87,8.85,8.85,1164800.0,8.3508,8.3508,8.332,8.332,1164800.0
2013-03-19 14:15:00,8.85,8.86,8.83,8.83,1759200.0,8.332,8.3414,8.3132,8.3132,1759200.0
2013-03-19 14:20:00,8.83,8.87,8.83,8.87,1735200.0,8.3132,8.3508,8.3132,8.3508,1735200.0
2013-03-19 14:25:00,8.87,8.87,8.86,8.87,1544800.0,8.3508,8.3508,8.3414,8.3508,1544800.0
2013-03-19 14:30:00,8.87,8.9,8.87,8.88,2668000.0,8.3508,8.3791,8.3508,8.3603,2668000.0
2013-03-19 14:35:00,8.88,8.89,8.88,8.88,860800.0,8.3603,8.3697,8.3603,8.3603,860800.0
2013-03-19 14:40:00,8.88,8.89,8.87,8.88,788800.0,8.3603,8.3697,8.3508,8.3603,788800.0
2013-03-19 14:45:00,8.88,8.88,8.87,8.87,1223200.0,8.3603,8.3603,8.3508,8.3508,1223200.0
2013-03-19 14:50:00,8.87,8.87,8.86,8.87,656800.0,8.3508,8.3508,8.3414,8.3508,656800.0
2013-03-19 14:55:00,8.87,8.87,8.86,8.87,485600.0,8.3508,8.3508,8.3414,8.3508,485600.0
2013-03-19 15:00:00,8.86,8.88,8.86,8.86,599200.0,8.3414,8.3603,8.3414,8.3414,599200.0
2013-03-19 15:05:00,8.86,8.86,8.84,8.86,1044800.0,8.3414,8.3414,8.3226,8.3414,1044800.0
2013-03-19 15:10:00,8.86,8.93,8.85,8.93,2163200.0,8.3414,8.4073,8.332,8.4073,2163200.0
2013-03-19 15:15:00,8.92,8.94,8.9,8.9,3889600.0,8.3979,8.4167,8.3791,8.3791,3889600.0
2013-03-19 15:20:00,8.9,8.9,8.87,8.88,1540800.0,8.3791,8.3791,8.3508,8.3603,1540800.0
2013-03-19 15:25:00,8.88,8.89,8.87,8.88,588800.0,8.3603,8.3697,8.3508,8.3603,588800.0
2013-03-19 15:30:00,8.88,8.88,8.86,8.87,1117600.0,8.3603,8.3603,8.3414,8.3508,1117600.0
2013-03-19 15:35:00,8.87,8.89,8.87,8.89,792000.0,8.3508,8.3697,8.3508,8.3697,792000.0
2013-03-19 15:40:00,8.89,8.9,8.87,8.88,1240000.0,8.3697,8.3791,8.3508,8.3603,1240000.0
2013-03-19 15:45:00,8.88,8.9,8.88,8.89,1084800.0,8.3603,8.3791,8.3603,8.3697,1084800.0
2013-03-19 15:50:00,8.89,8.92,8.89,8.92,2480000.0,8.3697,8.3979,8.3697,8.3979,2480000.0
2013-03-19 15:55:00,8.91,8.92,8.9,8.92,2285600.0,8.3885,8.3979,8.3791,8.3979,2285600.0
2013-03-20 09:30:00,9.01,9.04,9.01,9.01,2885600.0,8.4864,8.5147,8.4864,8.4864,2885600.0
2013-03-20 09:35:00,9.01,9.04,9.01,9.04,1039200.0,8.4864,8.5147,8.4864,8.5147,1039200.0
2013-03-20 09:40:00,9.04,9.04,9.01,9.02,775200.0,8.5147,8.5147,8.4864,8.4959,775200.0
2013-03-20 09:45:00,9.02,9.02,9.0,9.0,761600.0,8.4959,8.4959,8.477,8.477,761600.0
2013-03-20 09:50:00,9.0,9.02,9.0,9.02,241600.0,8.477,8.4959,8.477,8.4959,241600.0
2013-03-20 09:55:00,9.02,9.02,9.0,9.0,553600.0,8.4959,8.4959,8.477,8.477,553600.0
2013-03-20 10:00:00,9.0,9.01,8.99,9.01,420800.0,8.477,8.4864,8.4676,8.4864,420800.0
2013-03-20 10:05:00,9.01,9.02,9.0,9.01,556000.0,8.4864,8.4959,8.477,8.4864,556000.0
2013-03-20 10:10:00,9.01,9.03,9.01,9.02,583200.0,8.4864,8.5053,8.4864,8.4959,583200.0
2013-03-20 10:15:00,9.02,9.03,9.01,9.03,280800.0,8.4959,8.5053,8.4864,8.5053,280800.0
2013-03-20 10:20:00,9.02,9.03,9.01,9.01,647200.0,8.4959,8.5053,8.4864,8.4864,647200.0
2013-03-20 10:25:00,9.01,9.02,9.01,9.01,257600.0,8.4864,8.4959,8.4864,8.4864,257600.0
2013-03-20 10:30:00,9.02,9.02,9.01,9.01,117600.0,8.4959,8.4959,8.4864,8.4864,117600.0
2013-03-20 10:35:00,9.01,9.01,8.99,8.99,964800.0,8.4864,8.4864,8.4676,8.4676,964800.0
2013-03-20 10:40:00,8.99,9.0,8.99,9.0,385600.0,8.4676,8.477,8.4676,8.477,385600.0
2013-03-20 10:45:00,9.0,9.01,8.99,9.01,495200.0,8.477,8.4864,8.4676,8.4864,495200.0
2013-03-20 10:50:00,9.01,9.01,9.0,9.01,432000.0,8.4864,8.4864,8.477,8.4864,432000.0
2013-03-20 10:55:00,9.01,9.02,9.01,9.02,506400.0,8.4864,8.4959,8.4864,8.4959,506400.0
2013-03-20 11:00:00,9.02,9.02,9.01,9.01,1195200.0,8.4959,8.4959,8.4864,8.4864,1195200.0
2013-03-20 11:05:00,9.02,9.02,9.01,9.02,100000.0,8.4959,8.4959,8.4864,8.4959,100000.0
2013-03-20 11:10:00,9.02,9.02,9.01,9.01,176800.0,8.4959,8.4959,8.4864,8.4864,176800.0
2013-03-20 11:15:00,9.01,9.01,8.99,8.99,586400.0,8.4864,8.4864,8.4676,8.4676,586400.0
2013-03-20 11:20:00,9.0,9.01,9.0,9.01,261600.0,8.477,8.4864,8.477,8.4864,261600.0
2013-03-20 11:25:00,9.01,9.01,9.01,9.01,169600.0,8.4864,8.4864,8.4864,8.4864,169600.0
2013-03-20 11:30:00,9.01,9.02,9.01,9.01,472000.0,8.4864,8.4959,8.4864,8.4864,472000.0
2013-03-20 11:35:00,9.01,9.01,9.01,9.01,124800.0,8.4864,8.4864,8.4864,8.4864,124800.0
2013-03-20 11:40:00,9.01,9.01,8.99,9.0,493600.0,8.4864,8.4864,8.4676,8.477,493600.0
2013-03-20 11:45:00,8.99,9.0,8.99,9.0,247200.0,8.4676,8.477,8.4676,8.477,247200.0
2013-03-20 11:50:00,9.0,9.0,8.99,9.0,216800.0,8.477,8.477,8.4676,8.477,216800.0
2013-03-20 11:55:00,9.0,9.0,8.99,9.0,424000.0,8.477,8.477,8.4676,8.477,424000.0
2013-03-20 12:00:00,8.99,9.0,8.99,9.0,84800.0,8.4676,8.477,8.4676,8.477,84800.0
2013-03-20 12:05:00,9.0,9.0,8.99,9.0,127200.0,8.477,8.477,8.4676,8.477,127200.0
2013-03-20 12:10:00,9.0,9.01,9.0,9.01,245600.0,8.477,8.4864,8.477,8.4864,245600.0
2013-03-20 12:15:00,9.0,9.01,8.99,9.0,311200.0,8.477,8.4864,8.4676,8.477,311200.0
2013-03-20 12:20:00,9.0,9.0,8.99,9.0,156800.0,8.477,8.477,8.4676,8.477,156800.0
2013-03-20 12:25:00,9.0,9.01,9.0,9.01,267200.0,8.477,8.4864,8.477,8.4864,267200.0
2013-03-20 12:30:00,9.01,9.01,9.0,9.0,49600.0,8.4864,8.4864,8.477,8.477,49600.0
2013-03-20 12:35:00,9.0,9.01,9.0,9.0,118400.0,8.477,8.4864,8.477,8.477,118400.0
2013-03-20 12:40:00,9.0,9.01,9.0,9.01,60800.0,8.477,8.4864,8.477,8.4864,60800.0
2013-03-20 12:45:00,9.01,9.02,9.01,9.01,364000.0,8.4864,8.4959,8.4864,8.4864,364000.0
2013-03-20 12:50:00,9.01,9.01,9.0,9.0,245600.0,8.4864,8.4864,8.477,8.477,245600.0
2013-03-20 12:55:00,9.0,9.01,9.0,9.01,235200.0,8.477,8.4864,8.477,8.4864,235200.0
2013-03-20 13:00:00,9.01,9.01,9.01,9.01,52800.0,8.4864,8.4864,8.4864,8.4864,52800.0
2013-03-20 13:05:00,9.01,9.01,9.0,9.01,129600.0,8.4864,8.4864,8.477,8.4864,129600.0
2013-03-20 13:10:00,9.01,9.01,9.01,9.01,114400.0,8.4864,8.4864,8.4864,8.4864,114400.0
2013-03-20 13:15:00,9.01,9.01,9.01,9.01,30400.0,8.4864,8.4864,8.4864,8.4864,30400.0
2013-03-20 13:20:00,9.01,9.02,9.01,9.01,126400.0,8.4864,8.4959,8.4864,8.4864,126400.0
2013-03-20 13:25:00,9.01,9.01,9.01,9.01,44800.0,8.4864,8.4864,8.4864,8.4864,44800.0
2013-03-20 13:30:00,9.01,9.01,9.0,9.0,228800.0,8.4864,8.4864,8.477,8.477,228800.0
2013-03-20 13:35:00,9.0,9.0,9.0,9.0,56800.0,8.477,8.477,8.477,8.477,56800.0
2013-03-20 13:40:00,9.0,9.01,9.0,9.01,524800.0,8.477,8.4864,8.477,8.4864,524800.0
2013-03-20 13:45:00,9.01,9.01,9.0,9.0,98400.0,8.4864,8.4864,8.477,8.477,98400.0
2013-03-20 13:50:00,9.0,9.0,8.99,9.0,259200.0,8.477,8.477,8.4676,8.477,259200.0
2013-03-20 13:55:00,9.0,9.0,9.0,9.0,151200.0,8.477,8.477,8.477,8.477,151200.0
2013-03-20 14:00:00,8.99,9.01,8.99,9.0,1495200.0,8.4676,8.4864,8.4676,8.477,1495200.0
2013-03-20 14:05:00,9.0,9.02,8.99,9.0,371200.0,8.477,8.4959,8.4676,8.477,371200.0
2013-03-20 14:10:00,9.0,9.01,8.99,9.01,410400.0,8.477,8.4864,8.4676,8.4864,410400.0
2013-03-20 14:15:00,9.01,9.03,9.01,9.02,696000.0,8.4864,8.5053,8.4864,8.4959,696000.0
2013-03-20 14:20:00,9.02,9.06,9.02,9.06,1666400.0,8.4959,8.5335,8.4959,8.5335,1666400.0
2013-03-20 14:25:00,9.06,9.06,9.04,9.05,1293600.0,8.5335,8.5335,8.5147,8.5241,1293600.0
2013-03-20 14:30:00,9.05,9.05,9.04,9.04,757600.0,8.5241,8.5241,8.5147,8.5147,757600.0
2013-03-20 14:35:00,9.04,9.05,9.03,9.05,549600.0,8.5147,8.5241,8.5053,8.5241,549600.0
2013-03-20 14:40:00,9.05,9.05,9.04,9.05,294400.0,8.5241,8.5241,8.5147,8.5241,294400.0
2013-03-20 14:45:00,9.05,9.06,9.04,9.04,397600.0,8.5241,8.5335,8.5147,8.5147,397600.0
2013-03-20 14:50:00,9.04,9.05,9.04,9.04,165600.0,8.5147,8.5241,8.5147,8.5147,165600.0
2013-03-20 14:55:00,9.04,9.04,9.03,9.03,431200.0,8.5147,8.5147,8.5053,8.5053,431200.0
2013-03-20 15:00:00,9.03,9.04,9.02,9.02,736800.0,8.5053,8.5147,8.4959,8.4959,736800.0
2013-03-20 15:05:00,9.02,9.03,9.02,9.03,306400.0,8.4959,8.5053,8.4959,8.5053,306400.0
2013-03-20 15:10:00,9.03,9.04,9.03,9.04,271200.0,8.5053,8.5147,8.5053,8.5147,271200.0
2013-03-20 15:15:00,9.04,9.04,9.03,9.04,513600.0,8.5147,8.5147,8.5053,8.5147,513600.0
2013-03-20 15:20:00,9.04,9.04,9.03,9.03,68800.0,8.5147,8.5147,8.5053,8.5053,68800.0
2013-03-20 15:25:00,9.03,9.03,9.03,9.03,224800.0,8.5053,8.5053,8.5053,8.5053,224800.0
2013-03-20 15:30:00,9.03,9.03,9.02,9.03,431200.0,8.5053,8.5053,8.4959,8.5053,431200.0
2013-03-20 15:35:00,9.03,9.04,9.03,9.04,240000.0,8.5053,8.5147,8.5053,8.5147,240000.0
2013-03-20 15:40:00,9.04,9.06,9.04,9.06,629600.0,8.5147,8.5335,8.5147,8.5335,629600.0
2013-03-20 15:45:00,9.06,9.06,9.05,9.06,965600.0,8.5335,8.5335,8.5241,8.5335,965600.0
2013-03-20 15:50:00,9.06,9.06,9.02,9.03,948000.0,8.5335,8.5335,8.4959,8.5053,948000.0
2013-03-20 15:55:00,9.02,9.04,9.01,9.03,1430400.0,8.4959,8.5147,8.4864,8.5053,1430400.0
2013-03-21 09:30:00,8.93,8.94,8.92,8.94,1971200.0,8.4111,8.4205,8.4017,8.4205,1971200.0
2013-03-21 09:35:00,8.94,8.95,8.94,8.95,724000.0,8.4205,8.4299,8.4205,8.4299,724000.0
2013-03-21 09:40:00,8.95,8.95,8.94,8.95,780800.0,8.4299,8.4299,8.4205,8.4299,780800.0
2013-03-21 09:45:00,8.95,8.96,8.94,8.96,1017600.0,8.4299,8.4394,8.4205,8.4394,1017600.0
2013-03-21 09:50:00,8.96,8.96,8.95,8.96,460000.0,8.4394,8.4394,8.4299,8.4394,460000.0
2013-03-21 09:55:00,8.95,8.97,8.95,8.97,396800.0,8.4299,8.4488,8.4299,8.4488,396800.0
2013-03-21 10:00:00,8.97,8.98,8.95,8.96,1267200.0,8.4488,8.4582,8.4299,8.4394,1267200.0
2013-03-21 10:05:00,8.96,8.96,8.93,8.95,1572800.0,8.4394,8.4394,8.4111,8.4299,1572800.0
2013-03-21 10:10:00,8.94,8.94,8.93,8.94,379200.0,8.4205,8.4205,8.4111,8.4205,379200.0
2013-03-21 10:15:00,8.94,8.94,8.92,8.92,971200.0,8.4205,8.4205,8.4017,8.4017,971200.0
2013-03-21 10:20:00,8.92,8.92,8.9,8.92,709600.0,8.4017,8.4017,8.3828,8.4017,709600.0
2013-03-21 10:25:00,8.92,8.93,8.91,8.93,692800.0,8.4017,8.4111,8.3923,8.4111,692800.0
2013-03-21 10:30:00,8.93,8.93,8.92,8.93,1036000.0,8.4111,8.4111,8.4017,8.4111,1036000.0
2013-03-21 10:35:00,8.93,8.93,8.91,8.91,571200.0,8.4111,8.4111,8.3923,8.3923,571200.0
2013-03-21 10:40:00,8.91,8.94,8.91,8.93,850400.0,8.3923,8.4205,8.3923,8.4111,850400.0
2013-03-21 10:45:00,8.93,8.94,8.93,8.93,444800.0,8.4111,8.4205,8.4111,8.4111,444800.0
2013-03-21 10:50:00,8.93,8.93,8.92,8.93,436800.0,8.4111,8.4111,8.4017,8.4111,436800.0
2013-03-21 10:55:00,8.93,8.94,8.93,8.94,272000.0,8.4111,8.4205,8.4111,8.4205,272000.0
2013-03-21 11:00:00,8.94,8.94,8.92,8.92,403200.0,8.4205,8.4205,8.4017,8.4017,403200.0
2013-03-21 11:05:00,8.92,8.94,8.92,8.94,285600.0,8.4017,8.4205,8.4017,8.4205,285600.0
2013-03-21 11:10:00,8.94,8.94,8.92,8.93,185600.0,8.4205,8.4205,8.4017,8.4111,185600.0
2013-03-21 11:15:00,8.93,8.95,8.93,8.95,470400.0,8.4111,8.4299,8.4111,8.4299,470400.0
2013-03-21 11:20:00,8.95,8.97,8.95,8.97,816000.0,8.4299,8.4488,8.4299,8.4488,816000.0
2013-03-21 11:25:00,8.97,8.97,8.95,8.96,864800.0,8.4488,8.4488,8.4299,8.4394,864800.0
2013-03-21 11:30:00,8.96,8.97,8.95,8.96,376000.0,8.4394,8.4488,8.4299,8.4394,376000.0
2013-03-21 11:35:00,8.96,8.97,8.96,8.97,406400.0,8.4394,8.4488,8.4394,8.4488,406400.0
2013-03-21 11:40:00,8.97,8.99,8.97,8.99,827200.0,8.4488,8.4676,8.4488,8.4676,827200.0
2013-03-21 11:45:00,8.99,8.99,8.97,8.98,406400.0,8.4676,8.4676,8.4488,8.4582,406400.0
2013-03-21 11:50:00,8.98,8.99,8.97,8.97,286400.0,8.4582,8.4676,8.4488,8.4488,286400.0
2013-03-21 11:55:00,8.97,8.97,8.97,8.97,184800.0,8.4488,8.4488,8.4488,8.4488,184800.0
2013-03-21 12:00:00,8.97,8.98,8.97,8.98,95200.0,8.4488,8.4582,8.4488,8.4582,95200.0
2013-03-21 12:05:00,8.98,8.98,8.97,8.97,128800.0,8.4582,8.4582,8.4488,8.4488,128800.0
2013-03-21 12:10:00,8.97,8.97,8.97,8.97,184800.0,8.4488,8.4488,8.4488,8.4488,184800.0
2013-03-21 12:15:00,8.97,8.97,8.96,8.96,727200.0,8.4488,8.4488,8.4394,8.4394,727200.0
2013-03-21 12:20:00,8.96,8.97,8.96,8.97,135200.0,8.4394,8.4488,8.4394,8.4488,135200.0
2013-03-21 12:25:00,8.97,8.97,8.95,8.96,367200.0,8.4488,8.4488,8.4299,8.4394,367200.0
2013-03-21 12:30:00,8.96,8.96,8.95,8.95,203200.0,8.4394,8.4394,8.4299,8.4299,203200.0
2013-03-21 12:35:00,8.95,8.96,8.95,8.96,287200.0,8.4299,8.4394,8.4299,8.4394,287200.0
2013-03-21 12:40:00,8.96,8.97,8.96,8.96,296000.0,8.4394,8.4488,8.4394,8.4394,296000.0
2013-03-21 12:45:00,8.96,8.97,8.96,8.96,248800.0,8.4394,8.4488,8.4394,8.4394,248800.0
2013-03-21 12:50:00,8.96,8.97,8.96,8.96,194400.0,8.4394,8.4488,8.4394,8.4394,194400.0
2013-03-21 12:55:00,8.96,8.97,8.96,8.96,137600.0,8.4394,8.4488,8.4394,8.4394,137600.0
2013-03-21 13:00:00,8.96,8.96,8.95,8.96,410400.0,8.4394,8.4394,8.4299,8.4394,410400.0
2013-03-21 13:05:00,8.95,8.97,8.95,8.96,197600.0,8.4299,8.4488,8.4299,8.4394,197600.0
2013-03-21 13:10:00,8.96,8.96,8.95,8.95,524800.0,8.4394,8.4394,8.4299,8.4299,524800.0
2013-03-21 13:15:00,8.95,8.95,8.93,8.93,418400.0,8.4299,8.4299,8.4111,8.4111,418400.0
2013-03-21 13:20:00,8.93,8.93,8.91,8.92,528800.0,8.4111,8.4111,8.3923,8.4017,528800.0
2013-03-21 13:25:00,8.92,8.93,8.91,8.92,439200.0,8.4017,8.4111,8.3923,8.4017,439200.0
2013-03-21 13:30:00,8.92,8.92,8.89,8.9,1096800.0,8.4017,8.4017,8.3734,8.3828,1096800.0
2013-03-21 13:35:00,8.9,8.91,8.89,8.91,873600.0,8.3828,8.3923,8.3734,8.3923,873600.0
2013-03-21 13:40:00,8.91,8.91,8.9,8.9,1238400.0,8.3923,8.3923,8.3828,8.3828,1238400.0
2013-03-21 13:45:00,8.9,8.91,8.89,8.91,905600.0,8.3828,8.3923,8.3734,8.3923,905600.0
2013-03-21 13:50:00,8.91,8.91,8.9,8.9,433600.0,8.3923,8.3923,8.3828,8.3828,433600.0
2013-03-21 13:55:00,8.9,8.91,8.9,8.9,767200.0,8.3828,8.3923,8.3828,8.3828,767200.0
2013-03-21 14:00:00,8.9,8.9,8.86,8.87,2382400.0,8.3828,8.3828,8.3452,8.3546,2382400.0
2013-03-21 14:05:00,8.87,8.88,8.85,8.88,1153600.0,8.3546,8.364,8.3357,8.364,1153600.0
2013-03-21 14:10:00,8.88,8.91,8.87,8.9,2022400.0,8.364,8.3923,8.3546,8.3828,2022400.0
2013-03-21 14:15:00,8.9,8.93,8.9,8.91,1735200.0,8.3828,8.4111,8.3828,8.3923,1735200.0
2013-03-21 14:20:00,8.91,8.92,8.9,8.92,719200.0,8.3923,8.4017,8.3828,8.4017,719200.0
2013-03-21 14:25:00,8.92,8.93,8.91,8.91,1045600.0,8.4017,8.4111,8.3923,8.3923,1045600.0
2013-03-21 14:30:00,8.91,8.92,8.9,8.91,416800.0,8.3923,8.4017,8.3828,8.3923,416800.0
2013-03-21 14:35:00,8.9,8.91,8.9,8.9,390400.0,8.3828,8.3923,8.3828,8.3828,390400.0
2013-03-21 14:40:00,8.9,8.92,8.9,8.92,490400.0,8.3828,8.4017,8.3828,8.4017,490400.0
2013-03-21 14:45:00,8.92,8.92,8.91,8.92,317600.0,8.4017,8.4017,8.3923,8.4017,317600.0
2013-03-21 14:50:00,8.92,8.92,8.9,8.91,373600.0,8.4017,8.4017,8.3828,8.3923,373600.0
2013-03-21 14:55:00,8.91,8.92,8.91,8.92,201600.0,8.3923,8.4017,8.3923,8.4017,201600.0
2013-03-21 15:00:00,8.92,8.94,8.92,8.93,1064000.0,8.4017,8.4205,8.4017,8.4111,1064000.0
2013-03-21 15:05:00,8.93,8.93,8.92,8.92,435200.0,8.4111,8.4111,8.4017,8.4017,435200.0
2013-03-21 15:10:00,8.92,8.93,8.92,8.92,136800.0,8.4017,8.4111,8.4017,8.4017,136800.0
2013-03-21 15:15:00,8.92,8.92,8.9,8.9,664000.0,8.4017,8.4017,8.3828,8.3828,664000.0
2013-03-21 15:20:00,8.9,8.91,8.9,8.91,472000.0,8.3828,8.3923,8.3828,8.3923,472000.0
2013-03-21 15:25:00,8.91,8.93,8.91,8.92,463200.0,8.3923,8.4111,8.3923,8.4017,463200.0
2013-03-21 15:30:00,8.92,8.93,8.91,8.92,127200.0,8.4017,8.4111,8.3923,8.4017,127200.0
2013-03-21 15:35:00,8.92,8.92,8.91,8.92,441600.0,8.4017,8.4017,8.3923,8.4017,441600.0
2013-03-21 15:40:00,8.91,8.92,8.9,8.9,436000.0,8.3923,8.4017,8.3828,8.3828,436000.0
2013-03-21 15:45:00,8.9,8.9,8.88,8.9,1101600.0,8.3828,8.3828,8.364,8.3828,1101600.0
2013-03-21 15:50:00,8.9,8.91,8.89,8.9,852800.0,8.3828,8.3923,8.3734,8.3828,852800.0
2013-03-21 15:55:00,8.9,8.9,8.88,8.88,1254400.0,8.3828,8.3828,8.364,8.364,1254400.0
2013-03-22 09:30:00,8.94,8.96,8.93,8.95,1024000.0,8.4205,8.4394,8.4111,8.4299,1024000.0
2013-03-22 09:35:00,8.95,8.96,8.95,8.96,1012000.0,8.4299,8.4394,8.4299,8.4394,1012000.0
2013-03-22 09:40:00,8.96,8.96,8.93,8.94,531200.0,8.4394,8.4394,8.4111,8.4205,531200.0
2013-03-22 09:45:00,8.94,8.94,8.92,8.92,712000.0,8.4205,8.4205,8.4017,8.4017,712000.0
2013-03-22 09:50:00,8.93,8.95,8.92,8.95,275200.0,8.4111,8.4299,8.4017,8.4299,275200.0
2013-03-22 09:55:00,8.95,8.96,8.93,8.95,275200.0,8.4299,8.4394,8.4111,8.4299,275200.0
2013-03-22 10:00:00,8.95,8.97,8.95,8.96,526400.0,8.4299,8.4488,8.4299,8.4394,526400.0
2013-03-22 10:05:00,8.95,8.98,8.95,8.98,674400.0,8.4299,8.4582,8.4299,8.4582,674400.0
2013-03-22 10:10:00,8.98,8.99,8.97,8.99,632800.0,8.4582,8.4676,8.4488,8.4676,632800.0
2013-03-22 10:15:00,8.99,8.99,8.98,8.99,484800.0,8.4676,8.4676,8.4582,8.4676,484800.0
2013-03-22 10:20:00,8.99,8.99,8.97,8.98,504800.0,8.4676,8.4676,8.4488,8.4582,504800.0
2013-03-22 10:25:00,8.97,8.99,8.97,8.99,238400.0,8.4488,8.4676,8.4488,8.4676,238400.0
2013-03-22 10:30:00,8.99,8.99,8.91,8.98,383200.0,8.4676,8.4676,8.3923,8.4582,383200.0
2013-03-22 10:35:00,8.98,8.98,8.98,8.98,184800.0,8.4582,8.4582,8.4582,8.4582,184800.0
2013-03-22 10:40:00,8.98,8.98,8.97,8.98,220800.0,8.4582,8.4582,8.4488,8.4582,220800.0
2013-03-22 10:45:00,8.98,8.99,8.96,8.97,584000.0,8.4582,8.4676,8.4394,8.4488,584000.0
2013-03-22 10:50:00,8.97,8.97,8.95,8.97,406400.0,8.4488,8.4488,8.4299,8.4488,406400.0
2013-03-22 10:55:00,8.97,8.97,8.96,8.97,180800.0,8.4488,8.4488,8.4394,8.4488,180800.0
2013-03-22 11:00:00,8.97,8.99,8.97,8.98,312000.0,8.4488,8.4676,8.4488,8.4582,312000.0
2013-03-22 11:05:00,8.98,8.99,8.98,8.98,164000.0,8.4582,8.4676,8.4582,8.4582,164000.0
2013-03-22 11:10:00,8.98,8.99,8.97,8.98,163200.0,8.4582,8.4676,8.4488,8.4582,163200.0
2013-03-22 11:15:00,8.98,8.99,8.98,8.99,392000.0,8.4582,8.4676,8.4582,8.4676,392000.0
2013-03-22 11:20:00,8.99,8.99,8.98,8.99,94400.0,8.4676,8.4676,8.4582,8.4676,94400.0
2013-03-22 11:25:00,8.99,9.0,8.98,9.0,565600.0,8.4676,8.477,8.4582,8.477,565600.0
2013-03-22 11:30:00,9.0,9.01,8.99,9.0,557600.0,8.477,8.4864,8.4676,8.477,557600.0
2013-03-22 11:35:00,9.0,9.0,8.99,8.99,394400.0,8.477,8.477,8.4676,8.4676,394400.0
2013-03-22 11:40:00,8.99,8.99,8.98,8.98,402400.0,8.4676,8.4676,8.4582,8.4582,402400.0
2013-03-22 11:45:00,8.98,8.99,8.98,8.98,254400.0,8.4582,8.4676,8.4582,8.4582,254400.0
2013-03-22 11:50:00,8.98,8.99,8.97,8.98,256800.0,8.4582,8.4676,8.4488,8.4582,256800.0
2013-03-22 11:55:00,8.98,8.99,8.98,8.98,333600.0,8.4582,8.4676,8.4582,8.4582,333600.0
2013-03-22 12:00:00,8.98,8.99,8.98,8.98,597600.0,8.4582,8.4676,8.4582,8.4582,597600.0
2013-03-22 12:05:00,8.98,8.98,8.97,8.97,88000.0,8.4582,8.4582,8.4488,8.4488,88000.0
2013-03-22 12:10:00,8.97,8.98,8.96,8.96,284000.0,8.4488,8.4582,8.4394,8.4394,284000.0
2013-03-22 12:15:00,8.96,8.98,8.96,8.98,123200.0,8.4394,8.4582,8.4394,8.4582,123200.0
2013-03-22 12:20:00,8.98,8.98,8.97,8.97,308000.0,8.4582,8.4582,8.4488,8.4488,308000.0
2013-03-22 12:25:00,8.97,8.97,8.97,8.97,114400.0,8.4488,8.4488,8.4488,8.4488,114400.0
2013-03-22 12:30:00,8.97,8.98,8.97,8.97,199200.0,8.4488,8.4582,8.4488,8.4488,199200.0
2013-03-22 12:35:00,8.97,8.98,8.97,8.98,46400.0,8.4488,8.4582,8.4488,8.4582,46400.0
2013-03-22 12:40:00,8.98,8.98,8.97,8.97,77600.0,8.4582,8.4582,8.4488,8.4488,77600.0
2013-03-22 12:45:00,8.97,8.98,8.97,8.97,183200.0,8.4488,8.4582,8.4488,8.4488,183200.0
2013-03-22 12:50:00,8.97,8.98,8.97,8.98,235200.0,8.4488,8.4582,8.4488,8.4582,235200.0
2013-03-22 12:55:00,8.98,8.98,8.97,8.98,285600.0,8.4582,8.4582,8.4488,8.4582,285600.0
2013-03-22 13:00:00,8.98,8.99,8.97,8.98,1000800.0,8.4582,8.4676,8.4488,8.4582,1000800.0
2013-03-22 13:05:00,8.98,8.99,8.98,8.99,412800.0,8.4582,8.4676,8.4582,8.4676,412800.0
2013-03-22 13:10:00,8.99,9.0,8.99,8.99,348800.0,8.4676,8.477,8.4676,8.4676,348800.0
2013-03-22 13:15:00,8.99,9.0,8.99,8.99,240800.0,8.4676,8.477,8.4676,8.4676,240800.0
2013-03-22 13:20:00,8.99,9.0,8.99,9.0,282400.0,8.4676,8.477,8.4676,8.477,282400.0
2013-03-22 13:25:00,9.0,9.02,9.0,9.01,856800.0,8.477,8.4959,8.477,8.4864,856800.0
2013-03-22 13:30:00,9.01,9.02,9.0,9.0,444800.0,8.4864,8.4959,8.477,8.477,444800.0
2013-03-22 13:35:00,9.0,9.0,8.99,8.99,92000.0,8.477,8.477,8.4676,8.4676,92000.0
2013-03-22 13:40:00,8.99,9.0,8.99,8.99,45600.0,8.4676,8.477,8.4676,8.4676,45600.0
2013-03-22 13:45:00,8.99,8.99,8.99,8.99,167200.0,8.4676,8.4676,8.4676,8.4676,167200.0
2013-03-22 13:50:00,9.0,9.0,8.99,8.99,60800.0,8.477,8.477,8.4676,8.4676,60800.0
2013-03-22 13:55:00,8.99,8.99,8.98,8.99,158400.0,8.4676,8.4676,8.4582,8.4676,158400.0
2013-03-22 14:00:00,8.99,8.99,8.99,8.99,79200.0,8.4676,8.4676,8.4676,8.4676,79200.0
2013-03-22 14:05:00,8.99,8.99,8.98,8.98,64000.0,8.4676,8.4676,8.4582,8.4582,64000.0
2013-03-22 14:10:00,8.98,8.99,8.98,8.99,126400.0,8.4582,8.4676,8.4582,8.4676,126400.0
2013-03-22 14:15:00,8.99,8.99,8.98,8.99,165600.0,8.4676,8.4676,8.4582,8.4676,165600.0
2013-03-22 14:20:00,8.99,9.0,8.99,9.0,310400.0,8.4676,8.477,8.4676,8.477,310400.0
2013-03-22 14:25:00,8.99,9.0,8.99,8.99,112000.0,8.4676,8.477,8.4676,8.4676,112000.0
2013-03-22 14:30:00,8.99,8.99,8.98,8.98,194400.0,8.4676,8.4676,8.4582,8.4582,194400.0
2013-03-22 14:35:00,8.99,9.0,8.99,9.0,280000.0,8.4676,8.477,8.4676,8.477,280000.0
2013-03-22 14:40:00,9.0,9.0,8.99,8.99,186400.0,8.477,8.477,8.4676,8.4676,186400.0
2013-03-22 14:45:00,8.99,9.0,8.99,9.0,92000.0,8.4676,8.477,8.4676,8.477,92000.0
2013-03-22 14:50:00,9.0,9.0,8.98,8.99,80800.0,8.477,8.477,8.4582,8.4676,80800.0
2013-03-22 14:55:00,8.99,8.99,8.98,8.99,116000.0,8.4676,8.4676,8.4582,8.4676,116000.0
2013-03-22 15:00:00,8.99,8.99,8.98,8.98,80800.0,8.4676,8.4676,8.4582,8.4582,80800.0
2013-03-22 15:05:00,8.98,8.98,8.97,8.98,307200.0,8.4582,8.4582,8.4488,8.4582,307200.0
2013-03-22 15:10:00,8.98,8.98,8.98,8.98,273600.0,8.4582,8.4582,8.4582,8.4582,273600.0
2013-03-22 15:15:00,8.98,8.98,8.97,8.97,286400.0,8.4582,8.4582,8.4488,8.4488,286400.0
2013-03-22 15:20:00,8.97,8.97,8.96,8.97,520800.0,8.4488,8.4488,8.4394,8.4488,520800.0
2013-03-22 15:25:00,8.97,8.97,8.96,8.97,500800.0,8.4488,8.4488,8.4394,8.4488,500800.0
2013-03-22 15:30:00,8.97,8.97,8.97,8.97,270400.0,8.4488,8.4488,8.4488,8.4488,270400.0
2013-03-22 15:35:00,8.97,8.99,8.97,8.98,356000.0,8.4488,8.4676,8.4488,8.4582,356000.0
2013-03-22 15:40:00,8.98,8.99,8.98,8.98,620800.0,8.4582,8.4676,8.4582,8.4582,620800.0
2013-03-22 15:45:00,8.98,8.99,8.97,8.97,899200.0,8.4582,8.4676,8.4488,8.4488,899200.0
2013-03-22 15:50:00,8.97,8.97,8.97,8.97,370400.0,8.4488,8.4488,8.4488,8.4488,370400.0
2013-03-22 15:55:00,8.97,9.01,8.97,9.01,2257600.0,8.4488,8.4864,8.4488,8.4864,2257600.0
2013-03-25 09:30:00,9.07,9.08,9.05,9.05,1516800.0,8.543,8.5524,8.5241,8.5241,1516800.0
2013-03-25 09:35:00,9.05,9.07,9.05,9.07,885600.0,8.5241,8.543,8.5241,8.543,885600.0
2013-03-25 09:40:00,9.07,9.08,9.07,9.08,577600.0,8.543,8.5524,8.543,8.5524,577600.0
2013-03-25 09:45:00,9.08,9.09,9.08,9.09,723200.0,8.5524,8.5618,8.5524,8.5618,723200.0
2013-03-25 09:50:00,9.09,9.1,9.09,9.09,652800.0,8.5618,8.5712,8.5618,8.5618,652800.0
2013-03-25 09:55:00,9.09,9.1,9.08,9.1,486400.0,8.5618,8.5712,8.5524,8.5712,486400.0
2013-03-25 10:00:00,9.1,9.1,9.09,9.09,580800.0,8.5712,8.5712,8.5618,8.5618,580800.0
2013-03-25 10:05:00,9.09,9.1,9.09,9.1,514400.0,8.5618,8.5712,8.5618,8.5712,514400.0
2013-03-25 10:10:00,9.1,9.1,9.09,9.09,560000.0,8.5712,8.5712,8.5618,8.5618,560000.0
2013-03-25 10:15:00,9.09,9.09,9.08,9.09,371200.0,8.5618,8.5618,8.5524,8.5618,371200.0
2013-03-25 10:20:00,9.09,9.09,9.07,9.07,368800.0,8.5618,8.5618,8.543,8.543,368800.0
2013-03-25 10:25:00,9.07,9.07,9.05,9.05,1084800.0,8.543,8.543,8.5241,8.5241,1084800.0
2013-03-25 10:30:00,9.05,9.06,9.04,9.06,1514400.0,8.5241,8.5335,8.5147,8.5335,1514400.0
2013-03-25 10:35:00,9.06,9.06,9.04,9.04,1031200.0,8.5335,8.5335,8.5147,8.5147,1031200.0
2013-03-25 10:40:00,9.04,9.04,9.02,9.02,1168800.0,8.5147,8.5147,8.4959,8.4959,1168800.0
2013-03-25 10:45:00,9.01,9.02,8.99,9.01,1476800.0,8.4864,8.4959,8.4676,8.4864,1476800.0
2013-03-25 10:50:00,9.01,9.01,9.0,9.0,458400.0,8.4864,8.4864,8.477,8.477,458400.0
2013-03-25 10:55:00,9.0,9.01,8.99,8.99,1019200.0,8.477,8.4864,8.4676,8.4676,1019200.0
2013-03-25 11:00:00,8.99,8.99,8.96,8.99,1548000.0,8.4676,8.4676,8.4394,8.4676,1548000.0
2013-03-25 11:05:00,8.99,8.99,8.98,8.99,952800.0,8.4676,8.4676,8.4582,8.4676,952800.0
2013-03-25 11:10:00,8.99,9.0,8.98,8.99,860000.0,8.4676,8.477,8.4582,8.4676,860000.0
2013-03-25 11:15:00,8.99,8.99,8.94,8.94,1685600.0,8.4676,8.4676,8.4205,8.4205,1685600.0
2013-03-25 11:20:00,8.94,8.95,8.93,8.95,1706400.0,8.4205,8.4299,8.4111,8.4299,1706400.0
2013-03-25 11:25:00,8.95,8.96,8.94,8.95,936800.0,8.4299,8.4394,8.4205,8.4299,936800.0
2013-03-25 11:30:00,8.95,8.97,8.94,8.97,1583200.0,8.4299,8.4488,8.4205,8.4488,1583200.0
2013-03-25 11:35:00,8.97,8.97,8.96,8.97,1930400.0,8.4488,8.4488,8.4394,8.4488,1930400.0
2013-03-25 11:40:00,8.97,8.98,8.96,8.97,568800.0,8.4488,8.4582,8.4394,8.4488,568800.0
2013-03-25 11:45:00,8.97,8.99,8.96,8.98,980000.0,8.4488,8.4676,8.4394,8.4582,980000.0
2013-03-25 11:50:00,8.98,8.99,8.97,8.97,891200.0,8.4582,8.4676,8.4488,8.4488,891200.0
2013-03-25 11:55:00,8.97,8.98,8.97,8.97,515200.0,8.4488,8.4582,8.4488,8.4488,515200.0
2013-03-25 12:00:00,8.97,8.98,8.97,8.97,359200.0,8.4488,8.4582,8.4488,8.4488,359200.0
2013-03-25 12:05:00,8.97,8.98,8.96,8.96,260800.0,8.4488,8.4582,8.4394,8.4394,260800.0
2013-03-25 12:10:00,8.96,8.96,8.95,8.96,1014400.0,8.4394,8.4394,8.4299,8.4394,1014400.0
2013-03-25 12:15:00,8.97,8.97,8.96,8.96,340000.0,8.4488,8.4488,8.4394,8.4394,340000.0
2013-03-25 12:20:00,8.96,8.96,8.95,8.95,578400.0,8.4394,8.4394,8.4299,8.4299,578400.0
2013-03-25 12:25:00,8.95,8.96,8.94,8.94,448800.0,8.4299,8.4394,8.4205,8.4205,448800.0
2013-03-25 12:30:00,8.94,8.95,8.93,8.94,624000.0,8.4205,8.4299,8.4111,8.4205,624000.0
2013-03-25 12:35:00,8.94,8.95,8.94,8.94,725600.0,8.4205,8.4299,8.4205,8.4205,725600.0
2013-03-25 12:40:00,8.94,8.95,8.94,8.95,396800.0,8.4205,8.4299,8.4205,8.4299,396800.0
2013-03-25 12:45:00,8.95,8.95,8.94,8.95,412000.0,8.4299,8.4299,8.4205,8.4299,412000.0
2013-03-25 12:50:00,8.95,8.95,8.91,8.92,1127200.0,8.4299,8.4299,8.3923,8.4017,1127200.0
2013-03-25 12:55:00,8.91,8.93,8.91,8.91,1052800.0,8.3923,8.4111,8.3923,8.3923,1052800.0
2013-03-25 13:00:00,8.91,8.91,8.89,8.91,836000.0,8.3923,8.3923,8.3734,8.3923,836000.0
2013-03-25 13:05:00,8.91,8.91,8.88,8.89,988000.0,8.3923,8.3923,8.364,8.3734,988000.0
2013-03-25 13:10:00,8.89,8.9,8.88,8.88,1032000.0,8.3734,8.3828,8.364,8.364,1032000.0
2013-03-25 13:15:00,8.88,8.9,8.88,8.9,928800.0,8.364,8.3828,8.364,8.3828,928800.0
2013-03-25 13:20:00,8.9,8.91,8.9,8.91,670400.0,8.3828,8.3923,8.3828,8.3923,670400.0
2013-03-25 13:25:00,8.91,8.93,8.91,8.93,1258400.0,8.3923,8.4111,8.3923,8.4111,1258400.0
2013-03-25 13:30:00,8.92,8.92,8.91,8.92,373600.0,8.4017,8.4017,8.3923,8.4017,373600.0
2013-03-25 13:35:00,8.92,8.92,8.9,8.91,530400.0,8.4017,8.4017,8.3828,8.3923,530400.0
2013-03-25 13:40:00,8.91,8.92,8.91,8.92,524000.0,8.3923,8.4017,8.3923,8.4017,524000.0
2013-03-25 13:45:00,8.92,8.96,8.92,8.96,2147200.0,8.4017,8.4394,8.4017,8.4394,2147200.0
2013-03-25 13:50:00,8.96,8.97,8.95,8.97,1108000.0,8.4394,8.4488,8.4299,8.4488,1108000.0
2013-03-25 13:55:00,8.97,9.0,8.97,8.97,1341600.0,8.4488,8.477,8.4488,8.4488,1341600.0
2013-03-25 14:00:00,8.97,8.98,8.96,8.97,484800.0,8.4488,8.4582,8.4394,8.4488,484800.0
2013-03-25 14:05:00,8.97,8.98,8.97,8.98,362400.0,8.4488,8.4582,8.4488,8.4582,362400.0
2013-03-25 14:10:00,8.98,8.99,8.96,8.96,571200.0,8.4582,8.4676,8.4394,8.4394,571200.0
2013-03-25 14:15:00,8.96,8.98,8.96,8.97,456800.0,8.4394,8.4582,8.4394,8.4488,456800.0
2013-03-25 14:20:00,8.97,8.99,8.97,8.98,623200.0,8.4488,8.4676,8.4488,8.4582,623200.0
2013-03-25 14:25:00,8.98,8.98,8.96,8.96,404800.0,8.4582,8.4582,8.4394,8.4394,404800.0
2013-03-25 14:30:00,8.96,8.97,8.95,8.96,764000.0,8.4394,8.4488,8.4299,8.4394,764000.0
2013-03-25 14:35:00,8.96,8.96,8.94,8.95,532800.0,8.4394,8.4394,8.4205,8.4299,532800.0
2013-03-25 14:40:00,8.95,8.96,8.95,8.96,420800.0,8.4299,8.4394,8.4299,8.4394,420800.0
2013-03-25 14:45:00,8.96,8.96,8.95,8.95,314400.0,8.4394,8.4394,8.4299,8.4299,314400.0
2013-03-25 14:50:00,8.95,8.96,8.95,8.96,475200.0,8.4299,8.4394,8.4299,8.4394,475200.0
2013-03-25 14:55:00,8.96,8.96,8.95,8.96,667200.0,8.4394,8.4394,8.4299,8.4394,667200.0
2013-03-25 15:00:00,8.96,8.96,8.93,8.94,1176000.0,8.4394,8.4394,8.4111,8.4205,1176000.0
2013-03-25 15:05:00,8.94,8.94,8.93,8.93,283200.0,8.4205,8.4205,8.4111,8.4111,283200.0
2013-03-25 15:10:00,8.93,8.94,8.93,8.94,699200.0,8.4111,8.4205,8.4111,8.4205,699200.0
2013-03-25 15:15:00,8.94,8.94,8.92,8.92,647200.0,8.4205,8.4205,8.4017,8.4017,647200.0
2013-03-25 15:20:00,8.92,8.93,8.9,8.91,780000.0,8.4017,8.4111,8.3828,8.3923,780000.0
2013-03-25 15:25:00,8.91,8.92,8.9,8.91,300000.0,8.3923,8.4017,8.3828,8.3923,300000.0
2013-03-25 15:30:00,8.91,8.93,8.91,8.92,664000.0,8.3923,8.4111,8.3923,8.4017,664000.0
2013-03-25 15:35:00,8.92,8.94,8.92,8.94,1210400.0,8.4017,8.4205,8.4017,8.4205,1210400.0
2013-03-25 15:40:00,8.94,8.94,8.93,8.93,518400.0,8.4205,8.4205,8.4111,8.4111,518400.0
2013-03-25 15:45:00,8.93,8.93,8.91,8.92,999200.0,8.4111,8.4111,8.3923,8.4017,999200.0
2013-03-25 15:50:00,8.92,8.96,8.91,8.95,1678400.0,8.4017,8.4394,8.3923,8.4299,1678400.0
2013-03-25 15:55:00,8.95,8.97,8.95,8.95,1914400.0,8.4299,8.4488,8.4299,8.4299,1914400.0
2013-03-26 09:30:00,9.02,9.04,9.02,9.02,1316000.0,8.4959,8.5147,8.4959,8.4959,1316000.0
2013-03-26 09:35:00,9.02,9.04,9.02,9.03,754400.0,8.4959,8.5147,8.4959,8.5053,754400.0
2013-03-26 09:40:00,9.03,9.05,9.03,9.05,868800.0,8.5053,8.5241,8.5053,8.5241,868800.0
2013-03-26 09:45:00,9.05,9.06,9.04,9.05,1058400.0,8.5241,8.5335,8.5147,8.5241,1058400.0
2013-03-26 09:50:00,9.05,9.05,9.04,9.05,522400.0,8.5241,8.5241,8.5147,8.5241,522400.0
2013-03-26 09:55:00,9.04,9.06,9.04,9.05,634400.0,8.5147,8.5335,8.5147,8.5241,634400.0
2013-03-26 10:00:00,9.05,9.05,9.02,9.04,1429600.0,8.5241,8.5241,8.4959,8.5147,1429600.0
2013-03-26 10:05:00,9.04,9.06,9.04,9.05,978400.0,8.5147,8.5335,8.5147,8.5241,978400.0
2013-03-26 10:10:00,9.05,9.07,9.05,9.06,825600.0,8.5241,8.543,8.5241,8.5335,825600.0
2013-03-26 10:15:00,9.06,9.06,9.04,9.04,434400.0,8.5335,8.5335,8.5147,8.5147,434400.0
2013-03-26 10:20:00,9.04,9.05,9.04,9.04,612800.0,8.5147,8.5241,8.5147,8.5147,612800.0
2013-03-26 10:25:00,9.04,9.05,9.04,9.05,368000.0,8.5147,8.5241,8.5147,8.5241,368000.0
2013-03-26 10:30:00,9.05,9.07,9.05,9.05,925600.0,8.5241,8.543,8.5241,8.5241,925600.0
2013-03-26 10:35:00,9.05,9.05,9.04,9.04,400800.0,8.5241,8.5241,8.5147,8.5147,400800.0
2013-03-26 10:40:00,9.04,9.04,9.02,9.02,937600.0,8.5147,8.5147,8.4959,8.4959,937600.0
2013-03-26 10:45:00,9.02,9.03,9.0,9.02,1906400.0,8.4959,8.5053,8.477,8.4959,1906400.0
2013-03-26 10:50:00,9.02,9.04,9.02,9.04,1028000.0,8.4959,8.5147,8.4959,8.5147,1028000.0
2013-03-26 10:55:00,9.04,9.05,9.03,9.04,594400.0,8.5147,8.5241,8.5053,8.5147,594400.0
2013-03-26 11:00:00,9.04,9.05,9.03,9.05,303200.0,8.5147,8.5241,8.5053,8.5241,303200.0
2013-03-26 11:05:00,9.04,9.05,9.04,9.05,108800.0,8.5147,8.5241,8.5147,8.5241,108800.0
2013-03-26 11:10:00,9.04,9.05,9.03,9.03,232800.0,8.5147,8.5241,8.5053,8.5053,232800.0
2013-03-26 11:15:00,9.03,9.03,9.02,9.02,211200.0,8.5053,8.5053,8.4959,8.4959,211200.0
2013-03-26 11:20:00,9.03,9.03,9.02,9.03,96000.0,8.5053,8.5053,8.4959,8.5053,96000.0
2013-03-26 11:25:00,9.03,9.04,9.03,9.03,523200.0,8.5053,8.5147,8.5053,8.5053,523200.0
2013-03-26 11:30:00,9.03,9.04,9.03,9.04,490400.0,8.5053,8.5147,8.5053,8.5147,490400.0
2013-03-26 11:35:00,9.04,9.05,9.03,9.04,384000.0,8.5147,8.5241,8.5053,8.5147,384000.0
2013-03-26 11:40:00,9.04,9.05,9.04,9.05,470400.0,8.5147,8.5241,8.5147,8.5241,470400.0
2013-03-26 11:45:00,9.05,9.05,9.05,9.05,533600.0,8.5241,8.5241,8.5241,8.5241,533600.0
2013-03-26 11:50:00,9.05,9.06,9.04,9.04,714400.0,8.5241,8.5335,8.5147,8.5147,714400.0
2013-03-26 11:55:00,9.04,9.05,9.04,9.04,233600.0,8.5147,8.5241,8.5147,8.5147,233600.0
2013-03-26 12:00:00,9.04,9.05,9.04,9.04,375200.0,8.5147,8.5241,8.5147,8.5147,375200.0
2013-03-26 12:05:00,9.05,9.05,9.04,9.05,237600.0,8.5241,8.5241,8.5147,8.5241,237600.0
2013-03-26 12:10:00,9.04,9.04,9.04,9.04,241600.0,8.5147,8.5147,8.5147,8.5147,241600.0
2013-03-26 12:15:00,9.04,9.04,9.03,9.03,316000.0,8.5147,8.5147,8.5053,8.5053,316000.0
2013-03-26 12:20:00,9.03,9.03,9.02,9.02,306400.0,8.5053,8.5053,8.4959,8.4959,306400.0
2013-03-26 12:25:00,9.02,9.03,9.02,9.03,659200.0,8.4959,8.5053,8.4959,8.5053,659200.0
2013-03-26 12:30:00,9.03,9.04,9.03,9.03,499200.0,8.5053,8.5147,8.5053,8.5053,499200.0
2013-03-26 12:35:00,9.03,9.03,9.03,9.03,329600.0,8.5053,8.5053,8.5053,8.5053,329600.0
2013-03-26 12:40:00,9.03,9.04,9.03,9.03,238400.0,8.5053,8.5147,8.5053,8.5053,238400.0
2013-03-26 12:45:00,9.03,9.04,9.03,9.03,107200.0,8.5053,8.5147,8.5053,8.5053,107200.0
2013-03-26 12:50:00,9.03,9.03,9.03,9.03,391200.0,8.5053,8.5053,8.5053,8.5053,391200.0
2013-03-26 12:55:00,9.04,9.04,9.03,9.03,183200.0,8.5147,8.5147,8.5053,8.5053,183200.0
2013-03-26 13:00:00,9.03,9.04,9.03,9.03,351200.0,8.5053,8.5147,8.5053,8.5053,351200.0
2013-03-26 13:05:00,9.03,9.04,9.03,9.04,124800.0,8.5053,8.5147,8.5053,8.5147,124800.0
2013-03-26 13:10:00,9.04,9.04,9.04,9.04,186400.0,8.5147,8.5147,8.5147,8.5147,186400.0
2013-03-26 13:15:00,9.04,9.04,9.04,9.04,98400.0,8.5147,8.5147,8.5147,8.5147,98400.0
2013-03-26 13:20:00,9.04,9.05,9.04,9.05,355200.0,8.5147,8.5241,8.5147,8.5241,355200.0
2013-03-26 13:25:00,9.05,9.06,9.05,9.05,305600.0,8.5241,8.5335,8.5241,8.5241,305600.0
2013-03-26 13:30:00,9.05,9.06,9.05,9.06,291200.0,8.5241,8.5335,8.5241,8.5335,291200.0
2013-03-26 13:35:00,9.06,9.06,9.05,9.05,100800.0,8.5335,8.5335,8.5241,8.5241,100800.0
2013-03-26 13:40:00,9.05,9.05,9.05,9.05,111200.0,8.5241,8.5241,8.5241,8.5241,111200.0
2013-03-26 13:45:00,9.05,9.06,9.05,9.06,270400.0,8.5241,8.5335,8.5241,8.5335,270400.0
2013-03-26 13:50:00,9.06,9.06,9.06,9.06,459200.0,8.5335,8.5335,8.5335,8.5335,459200.0
2013-03-26 13:55:00,9.06,9.06,9.06,9.06,183200.0,8.5335,8.5335,8.5335,8.5335,183200.0
2013-03-26 14:00:00,9.06,9.06,9.06,9.06,138400.0,8.5335,8.5335,8.5335,8.5335,138400.0
2013-03-26 14:05:00,9.06,9.06,9.05,9.05,112800.0,8.5335,8.5335,8.5241,8.5241,112800.0
2013-03-26 14:10:00,9.05,9.06,9.05,9.06,112000.0,8.5241,8.5335,8.5241,8.5335,112000.0
2013-03-26 14:15:00,9.06,9.06,9.06,9.06,393600.0,8.5335,8.5335,8.5335,8.5335,393600.0
2013-03-26 14:20:00,9.06,9.07,9.06,9.07,404800.0,8.5335,8.543,8.5335,8.543,404800.0
2013-03-26 14:25:00,9.07,9.07,9.06,9.06,152800.0,8.543,8.543,8.5335,8.5335,152800.0
2013-03-26 14:30:00,9.06,9.06,9.06,9.06,544800.0,8.5335,8.5335,8.5335,8.5335,544800.0
2013-03-26 14:35:00,9.06,9.06,9.05,9.05,162400.0,8.5335,8.5335,8.5241,8.5241,162400.0
2013-03-26 14:40:00,9.05,9.05,9.05,9.05,132800.0,8.5241,8.5241,8.5241,8.5241,132800.0
2013-03-26 14:45:00,9.06,9.06,9.05,9.05,225600.0,8.5335,8.5335,8.5241,8.5241,225600.0
2013-03-26 14:50:00,9.05,9.06,9.05,9.06,196800.0,8.5241,8.5335,8.5241,8.5335,196800.0
2013-03-26 14:55:00,9.06,9.06,9.05,9.06,227200.0,8.5335,8.5335,8.5241,8.5335,227200.0
2013-03-26 15:00:00,9.06,9.07,9.06,9.07,271200.0,8.5335,8.543,8.5335,8.543,271200.0
2013-03-26 15:05:00,9.07,9.07,9.06,9.06,353600.0,8.543,8.543,8.5335,8.5335,353600.0
2013-03-26 15:10:00,9.06,9.08,9.06,9.07,644000.0,8.5335,8.5524,8.5335,8.543,644000.0
2013-03-26 15:15:00,9.07,9.08,9.07,9.07,350400.0,8.543,8.5524,8.543,8.543,350400.0
2013-03-26 15:20:00,9.07,9.07,9.07,9.07,188000.0,8.543,8.543,8.543,8.543,188000.0
2013-03-26 15:25:00,9.07,9.08,9.07,9.07,420000.0,8.543,8.5524,8.543,8.543,420000.0
2013-03-26 15:30:00,9.07,9.09,9.07,9.09,586400.0,8.543,8.5618,8.543,8.5618,586400.0
2013-03-26 15:35:00,9.09,9.09,9.08,9.09,524000.0,8.5618,8.5618,8.5524,8.5618,524000.0
2013-03-26 15:40:00,9.09,9.09,9.09,9.09,868800.0,8.5618,8.5618,8.5618,8.5618,868800.0
2013-03-26 15:45:00,9.09,9.09,9.09,9.09,620800.0,8.5618,8.5618,8.5618,8.5618,620800.0
2013-03-26 15:50:00,9.09,9.09,9.07,9.08,714400.0,8.5618,8.5618,8.543,8.5524,714400.0
2013-03-26 15:55:00,9.08,9.09,9.07,9.09,1047200.0,8.5524,8.5618,8.543,8.5618,1047200.0
2013-03-27 09:30:00,8.98,8.98,8.96,8.96,1790400.0,8.4582,8.4582,8.4394,8.4394,1790400.0
2013-03-27 09:35:00,8.96,8.98,8.95,8.98,1146400.0,8.4394,8.4582,8.4299,8.4582,1146400.0
2013-03-27 09:40:00,8.97,8.99,8.97,8.98,1060800.0,8.4488,8.4676,8.4488,8.4582,1060800.0
2013-03-27 09:45:00,8.98,8.99,8.98,8.98,478400.0,8.4582,8.4676,8.4582,8.4582,478400.0
2013-03-27 09:50:00,8.98,8.98,8.97,8.98,528000.0,8.4582,8.4582,8.4488,8.4582,528000.0
2013-03-27 09:55:00,8.98,9.0,8.97,8.98,772000.0,8.4582,8.477,8.4488,8.4582,772000.0
2013-03-27 10:00:00,8.98,8.99,8.97,8.99,1057600.0,8.4582,8.4676,8.4488,8.4676,1057600.0
2013-03-27 10:05:00,8.99,9.0,8.98,8.99,1160000.0,8.4676,8.477,8.4582,8.4676,1160000.0
2013-03-27 10:10:00,8.99,8.99,8.97,8.97,824000.0,8.4676,8.4676,8.4488,8.4488,824000.0
2013-03-27 10:15:00,8.97,8.97,8.97,8.97,606400.0,8.4488,8.4488,8.4488,8.4488,606400.0
2013-03-27 10:20:00,8.97,8.99,8.96,8.99,1142400.0,8.4488,8.4676,8.4394,8.4676,1142400.0
2013-03-27 10:25:00,8.99,9.01,8.99,9.0,1095200.0,8.4676,8.4864,8.4676,8.477,1095200.0
2013-03-27 10:30:00,9.0,9.01,9.0,9.01,814400.0,8.477,8.4864,8.477,8.4864,814400.0
2013-03-27 10:35:00,9.01,9.01,9.0,9.01,745600.0,8.4864,8.4864,8.477,8.4864,745600.0
2013-03-27 10:40:00,9.01,9.03,9.01,9.03,1217600.0,8.4864,8.5053,8.4864,8.5053,1217600.0
2013-03-27 10:45:00,9.03,9.03,9.03,9.03,654400.0,8.5053,8.5053,8.5053,8.5053,654400.0
2013-03-27 10:50:00,9.02,9.03,9.02,9.02,187200.0,8.4959,8.5053,8.4959,8.4959,187200.0
2013-03-27 10:55:00,9.02,9.02,9.02,9.02,220800.0,8.4959,8.4959,8.4959,8.4959,220800.0
2013-03-27 11:00:00,9.02,9.03,9.02,9.02,476000.0,8.4959,8.5053,8.4959,8.4959,476000.0
2013-03-27 11:05:00,9.02,9.02,9.01,9.01,399200.0,8.4959,8.4959,8.4864,8.4864,399200.0
2013-03-27 11:10:00,9.01,9.04,9.01,9.03,685600.0,8.4864,8.5147,8.4864,8.5053,685600.0
2013-03-27 11:15:00,9.03,9.05,9.03,9.04,839200.0,8.5053,8.5241,8.5053,8.5147,839200.0
2013-03-27 11:20:00,9.04,9.04,9.03,9.03,510400.0,8.5147,8.5147,8.5053,8.5053,510400.0
2013-03-27 11:25:00,9.03,9.04,9.03,9.03,278400.0,8.5053,8.5147,8.5053,8.5053,278400.0
2013-03-27 11:30:00,9.04,9.05,9.03,9.05,552800.0,8.5147,8.5241,8.5053,8.5241,552800.0
2013-03-27 11:35:00,9.05,9.05,9.04,9.05,708000.0,8.5241,8.5241,8.5147,8.5241,708000.0
2013-03-27 11:40:00,9.05,9.06,9.05,9.05,519200.0,8.5241,8.5335,8.5241,8.5241,519200.0
2013-03-27 11:45:00,9.05,9.06,9.05,9.05,608800.0,8.5241,8.5335,8.5241,8.5241,608800.0
2013-03-27 11:50:00,9.05,9.06,9.05,9.05,819200.0,8.5241,8.5335,8.5241,8.5241,819200.0
2013-03-27 11:55:00,9.05,9.05,9.04,9.05,628800.0,8.5241,8.5241,8.5147,8.5241,628800.0
2013-03-27 12:00:00,9.05,9.06,9.05,9.06,284000.0,8.5241,8.5335,8.5241,8.5335,284000.0
2013-03-27 12:05:00,9.05,9.05,9.04,9.04,321600.0,8.5241,8.5241,8.5147,8.5147,321600.0
2013-03-27 12:10:00,9.04,9.05,9.04,9.05,504000.0,8.5147,8.5241,8.5147,8.5241,504000.0
2013-03-27 12:15:00,9.05,9.05,9.04,9.05,507200.0,8.5241,8.5241,8.5147,8.5241,507200.0
2013-03-27 12:20:00,9.05,9.06,9.04,9.06,1371200.0,8.5241,8.5335,8.5147,8.5335,1371200.0
2013-03-27 12:25:00,9.06,9.06,9.04,9.04,462400.0,8.5335,8.5335,8.5147,8.5147,462400.0
2013-03-27 12:30:00,9.05,9.05,9.04,9.05,496000.0,8.5241,8.5241,8.5147,8.5241,496000.0
2013-03-27 12:35:00,9.05,9.05,9.05,9.05,271200.0,8.5241,8.5241,8.5241,8.5241,271200.0
2013-03-27 12:40:00,9.05,9.06,9.05,9.05,337600.0,8.5241,8.5335,8.5241,8.5241,337600.0
2013-03-27 12:45:00,9.05,9.05,9.04,9.04,459200.0,8.5241,8.5241,8.5147,8.5147,459200.0
2013-03-27 12:50:00,9.04,9.05,9.04,9.04,259200.0,8.5147,8.5241,8.5147,8.5147,259200.0
2013-03-27 12:55:00,9.04,9.05,9.04,9.05,266400.0,8.5147,8.5241,8.5147,8.5241,266400.0
2013-03-27 13:00:00,9.05,9.05,9.04,9.04,364000.0,8.5241,8.5241,8.5147,8.5147,364000.0
2013-03-27 13:05:00,9.04,9.04,9.03,9.03,446400.0,8.5147,8.5147,8.5053,8.5053,446400.0
2013-03-27 13:10:00,9.03,9.03,9.02,9.03,437600.0,8.5053,8.5053,8.4959,8.5053,437600.0
2013-03-27 13:15:00,9.03,9.04,9.03,9.03,347200.0,8.5053,8.5147,8.5053,8.5053,347200.0
2013-03-27 13:20:00,9.03,9.03,9.02,9.03,201600.0,8.5053,8.5053,8.4959,8.5053,201600.0
2013-03-27 13:25:00,9.03,9.04,9.03,9.04,366400.0,8.5053,8.5147,8.5053,8.5147,366400.0
2013-03-27 13:30:00,9.04,9.04,9.03,9.04,351200.0,8.5147,8.5147,8.5053,8.5147,351200.0
2013-03-27 13:35:00,9.05,9.05,9.04,9.05,105600.0,8.5241,8.5241,8.5147,8.5241,105600.0
2013-03-27 13:40:00,9.05,9.06,9.05,9.06,432000.0,8.5241,8.5335,8.5241,8.5335,432000.0
2013-03-27 13:45:00,9.06,9.06,9.05,9.06,361600.0,8.5335,8.5335,8.5241,8.5335,361600.0
2013-03-27 13:50:00,9.06,9.06,9.05,9.05,307200.0,8.5335,8.5335,8.5241,8.5241,307200.0
2013-03-27 13:55:00,9.05,9.06,9.05,9.06,486400.0,8.5241,8.5335,8.5241,8.5335,486400.0
2013-03-27 14:00:00,9.06,9.07,9.06,9.07,960000.0,8.5335,8.543,8.5335,8.543,960000.0
2013-03-27 14:05:00,9.07,9.08,9.07,9.07,729600.0,8.543,8.5524,8.543,8.543,729600.0
2013-03-27 14:10:00,9.07,9.07,9.06,9.06,268800.0,8.543,8.543,8.5335,8.5335,268800.0
2013-03-27 14:15:00,9.06,9.06,9.06,9.06,320800.0,8.5335,8.5335,8.5335,8.5335,320800.0
2013-03-27 14:20:00,9.06,9.07,9.06,9.06,141600.0,8.5335,8.543,8.5335,8.5335,141600.0
2013-03-27 14:25:00,9.06,9.08,9.06,9.07,323200.0,8.5335,8.5524,8.5335,8.543,323200.0
2013-03-27 14:30:00,9.08,9.08,9.06,9.07,428800.0,8.5524,8.5524,8.5335,8.543,428800.0
2013-03-27 14:35:00,9.07,9.08,9.07,9.07,576000.0,8.543,8.5524,8.543,8.543,576000.0
2013-03-27 14:40:00,9.07,9.08,9.07,9.08,658400.0,8.543,8.5524,8.543,8.5524,658400.0
2013-03-27 14:45:00,9.08,9.08,9.07,9.07,364000.0,8.5524,8.5524,8.543,8.543,364000.0
2013-03-27 14:50:00,9.07,9.08,9.07,9.07,451200.0,8.543,8.5524,8.543,8.543,451200.0
2013-03-27 14:55:00,9.07,9.08,9.07,9.08,185600.0,8.543,8.5524,8.543,8.5524,185600.0
2013-03-27 15:00:00,9.08,9.08,9.06,9.06,557600.0,8.5524,8.5524,8.5335,8.5335,557600.0
2013-03-27 15:05:00,9.06,9.07,9.06,9.07,757600.0,8.5335,8.543,8.5335,8.543,757600.0
2013-03-27 15:10:00,9.07,9.08,9.07,9.08,673600.0,8.543,8.5524,8.543,8.5524,673600.0
2013-03-27 15:15:00,9.08,9.08,9.06,9.07,884000.0,8.5524,8.5524,8.5335,8.543,884000.0
2013-03-27 15:20:00,9.07,9.08,9.07,9.07,652800.0,8.543,8.5524,8.543,8.543,652800.0
2013-03-27 15:25:00,9.07,9.09,9.07,9.09,1148800.0,8.543,8.5618,8.543,8.5618,1148800.0
2013-03-27 15:30:00,9.09,9.09,9.08,9.09,425600.0,8.5618,8.5618,8.5524,8.5618,425600.0
2013-03-27 15:35:00,9.09,9.09,9.08,9.08,639200.0,8.5618,8.5618,8.5524,8.5524,639200.0
2013-03-27 15:40:00,9.09,9.09,9.08,9.09,383200.0,8.5618,8.5618,8.5524,8.5618,383200.0
2013-03-27 15:45:00,9.09,9.09,9.08,9.08,540800.0,8.5618,8.5618,8.5524,8.5524,540800.0
2013-03-27 15:50:00,9.08,9.08,9.07,9.07,1144800.0,8.5524,8.5524,8.543,8.543,1144800.0
2013-03-27 15:55:00,9.07,9.08,9.07,9.08,1218400.0,8.543,8.5524,8.543,8.5524,1218400.0
2013-03-28 09:30:00,9.08,9.1,9.08,9.1,1339200.0,8.5524,8.5712,8.5524,8.5712,1339200.0
2013-03-28 09:35:00,9.1,9.11,9.09,9.09,883200.0,8.5712,8.5806,8.5618,8.5618,883200.0
2013-03-28 09:40:00,9.09,9.09,9.05,9.06,845600.0,8.5618,8.5618,8.5241,8.5335,845600.0
2013-03-28 09:45:00,9.06,9.08,9.06,9.08,966400.0,8.5335,8.5524,8.5335,8.5524,966400.0
2013-03-28 09:50:00,9.08,9.09,9.07,9.09,794400.0,8.5524,8.5618,8.543,8.5618,794400.0
2013-03-28 09:55:00,9.09,9.1,9.08,9.08,585600.0,8.5618,8.5712,8.5524,8.5524,585600.0
2013-03-28 10:00:00,9.08,9.09,9.08,9.09,219200.0,8.5524,8.5618,8.5524,8.5618,219200.0
2013-03-28 10:05:00,9.09,9.09,9.08,9.08,381600.0,8.5618,8.5618,8.5524,8.5524,381600.0
2013-03-28 10:10:00,9.08,9.09,9.08,9.09,602400.0,8.5524,8.5618,8.5524,8.5618,602400.0
2013-03-28 10:15:00,9.09,9.09,9.08,9.08,565600.0,8.5618,8.5618,8.5524,8.5524,565600.0
2013-03-28 10:20:00,9.08,9.1,9.08,9.1,1140000.0,8.5524,8.5712,8.5524,8.5712,1140000.0
2013-03-28 10:25:00,9.1,9.11,9.09,9.1,826400.0,8.5712,8.5806,8.5618,8.5712,826400.0
2013-03-28 10:30:00,9.1,9.11,9.1,9.11,1080800.0,8.5712,8.5806,8.5712,8.5806,1080800.0
2013-03-28 10:35:00,9.11,9.11,9.1,9.11,518400.0,8.5806,8.5806,8.5712,8.5806,518400.0
2013-03-28 10:40:00,9.11,9.11,9.1,9.11,368800.0,8.5806,8.5806,8.5712,8.5806,368800.0
2013-03-28 10:45:00,9.11,9.12,9.11,9.11,456800.0,8.5806,8.5901,8.5806,8.5806,456800.0
2013-03-28 10:50:00,9.11,9.11,9.1,9.11,408800.0,8.5806,8.5806,8.5712,8.5806,408800.0
2013-03-28 10:55:00,9.11,9.14,9.11,9.13,1744800.0,8.5806,8.6089,8.5806,8.5995,1744800.0
2013-03-28 11:00:00,9.13,9.14,9.13,9.13,690400.0,8.5995,8.6089,8.5995,8.5995,690400.0
2013-03-28 11:05:00,9.13,9.13,9.12,9.12,553600.0,8.5995,8.5995,8.5901,8.5901,553600.0
2013-03-28 11:10:00,9.12,9.13,9.12,9.13,333600.0,8.5901,8.5995,8.5901,8.5995,333600.0
2013-03-28 11:15:00,9.12,9.13,9.12,9.13,271200.0,8.5901,8.5995,8.5901,8.5995,271200.0
2013-03-28 11:20:00,9.13,9.13,9.13,9.13,446400.0,8.5995,8.5995,8.5995,8.5995,446400.0
2013-03-28 11:25:00,9.13,9.14,9.13,9.14,787200.0,8.5995,8.6089,8.5995,8.6089,787200.0
2013-03-28 11:30:00,9.14,9.15,9.13,9.13,845600.0,8.6089,8.6183,8.5995,8.5995,845600.0
2013-03-28 11:35:00,9.13,9.14,9.13,9.13,632800.0,8.5995,8.6089,8.5995,8.5995,632800.0
2013-03-28 11:40:00,9.13,9.13,9.12,9.12,562400.0,8.5995,8.5995,8.5901,8.5901,562400.0
2013-03-28 11:45:00,9.12,9.13,9.12,9.13,160800.0,8.5901,8.5995,8.5901,8.5995,160800.0
2013-03-28 11:50:00,9.13,9.14,9.12,9.13,494400.0,8.5995,8.6089,8.5901,8.5995,494400.0
2013-03-28 11:55:00,9.13,9.13,9.13,9.13,352800.0,8.5995,8.5995,8.5995,8.5995,352800.0
2013-03-28 12:00:00,9.13,9.13,9.12,9.12,496000.0,8.5995,8.5995,8.5901,8.5901,496000.0
2013-03-28 12:05:00,9.12,9.13,9.12,9.12,555200.0,8.5901,8.5995,8.5901,8.5901,555200.0
2013-03-28 12:10:00,9.12,9.12,9.11,9.12,444000.0,8.5901,8.5901,8.5806,8.5901,444000.0
2013-03-28 12:15:00,9.12,9.12,9.1,9.11,749600.0,8.5901,8.5901,8.5712,8.5806,749600.0
2013-03-28 12:20:00,9.11,9.11,9.1,9.1,523200.0,8.5806,8.5806,8.5712,8.5712,523200.0
2013-03-28 12:25:00,9.1,9.11,9.09,9.1,513600.0,8.5712,8.5806,8.5618,8.5712,513600.0
2013-03-28 12:30:00,9.1,9.11,9.1,9.11,538400.0,8.5712,8.5806,8.5712,8.5806,538400.0
2013-03-28 12:35:00,9.11,9.11,9.11,9.11,220000.0,8.5806,8.5806,8.5806,8.5806,220000.0
2013-03-28 12:40:00,9.11,9.11,9.1,9.11,248000.0,8.5806,8.5806,8.5712,8.5806,248000.0
2013-03-28 12:45:00,9.11,9.12,9.11,9.12,860000.0,8.5806,8.5901,8.5806,8.5901,860000.0
2013-03-28 12:50:00,9.12,9.12,9.12,9.12,285600.0,8.5901,8.5901,8.5901,8.5901,285600.0
2013-03-28 12:55:00,9.12,9.12,9.12,9.12,178400.0,8.5901,8.5901,8.5901,8.5901,178400.0
2013-03-28 13:00:00,9.12,9.12,9.11,9.11,464000.0,8.5901,8.5901,8.5806,8.5806,464000.0
2013-03-28 13:05:00,9.11,9.11,9.11,9.11,264000.0,8.5806,8.5806,8.5806,8.5806,264000.0
2013-03-28 13:10:00,9.11,9.11,9.11,9.11,78400.0,8.5806,8.5806,8.5806,8.5806,78400.0
2013-03-28 13:15:00,9.11,9.11,9.11,9.11,158400.0,8.5806,8.5806,8.5806,8.5806,158400.0
2013-03-28 13:20:00,9.11,9.12,9.11,9.12,421600.0,8.5806,8.5901,8.5806,8.5901,421600.0
2013-03-28 13:25:00,9.12,9.12,9.12,9.12,108800.0,8.5901,8.5901,8.5901,8.5901,108800.0
2013-03-28 13:30:00,9.12,9.12,9.12,9.12,53600.0,8.5901,8.5901,8.5901,8.5901,53600.0
2013-03-28 13:35:00,9.12,9.12,9.11,9.12,148800.0,8.5901,8.5901,8.5806,8.5901,148800.0
2013-03-28 13:40:00,9.12,9.12,9.11,9.11,148800.0,8.5901,8.5901,8.5806,8.5806,148800.0
2013-03-28 13:45:00,9.12,9.12,9.11,9.11,42400.0,8.5901,8.5901,8.5806,8.5806,42400.0
2013-03-28 13:50:00,9.11,9.11,9.11,9.11,129600.0,8.5806,8.5806,8.5806,8.5806,129600.0
2013-03-28 13:55:00,9.11,9.12,9.11,9.12,214400.0,8.5806,8.5901,8.5806,8.5901,214400.0
2013-03-28 14:00:00,9.12,9.13,9.12,9.12,196800.0,8.5901,8.5995,8.5901,8.5901,196800.0
2013-03-28 14:05:00,9.13,9.13,9.12,9.12,199200.0,8.5995,8.5995,8.5901,8.5901,199200.0
2013-03-28 14:10:00,9.12,9.13,9.12,9.13,295200.0,8.5901,8.5995,8.5901,8.5995,295200.0
2013-03-28 14:15:00,9.13,9.13,9.12,9.12,176800.0,8.5995,8.5995,8.5901,8.5901,176800.0
2013-03-28 14:20:00,9.12,9.13,9.12,9.13,244800.0,8.5901,8.5995,8.5901,8.5995,244800.0
2013-03-28 14:25:00,9.13,9.13,9.13,9.13,464800.0,8.5995,8.5995,8.5995,8.5995,464800.0
2013-03-28 14:30:00,9.13,9.13,9.13,9.13,132800.0,8.5995,8.5995,8.5995,8.5995,132800.0
2013-03-28 14:35:00,9.13,9.13,9.13,9.13,62400.0,8.5995,8.5995,8.5995,8.5995,62400.0
2013-03-28 14:40:00,9.13,9.13,9.13,9.13,220000.0,8.5995,8.5995,8.5995,8.5995,220000.0
2013-03-28 14:45:00,9.13,9.14,9.13,9.14,407200.0,8.5995,8.6089,8.5995,8.6089,407200.0
2013-03-28 14:50:00,9.14,9.14,9.14,9.14,153600.0,8.6089,8.6089,8.6089,8.6089,153600.0
2013-03-28 14:55:00,9.14,9.14,9.14,9.14,164000.0,8.6089,8.6089,8.6089,8.6089,164000.0
2013-03-28 15:00:00,9.14,9.14,9.13,9.13,144800.0,8.6089,8.6089,8.5995,8.5995,144800.0
2013-03-28 15:05:00,9.13,9.13,9.12,9.13,384000.0,8.5995,8.5995,8.5901,8.5995,384000.0
2013-03-28 15:10:00,9.13,9.13,9.13,9.13,143200.0,8.5995,8.5995,8.5995,8.5995,143200.0
2013-03-28 15:15:00,9.13,9.14,9.13,9.14,148000.0,8.5995,8.6089,8.5995,8.6089,148000.0
2013-03-28 15:20:00,9.13,9.15,9.13,9.14,627200.0,8.5995,8.6183,8.5995,8.6089,627200.0
2013-03-28 15:25:00,9.14,9.15,9.14,9.14,782400.0,8.6089,8.6183,8.6089,8.6089,782400.0
2013-03-28 15:30:00,9.15,9.15,9.14,9.15,488800.0,8.6183,8.6183,8.6089,8.6183,488800.0
2013-03-28 15:35:00,9.15,9.15,9.14,9.15,731200.0,8.6183,8.6183,8.6089,8.6183,731200.0
2013-03-28 15:40:00,9.15,9.15,9.14,9.14,1031200.0,8.6183,8.6183,8.6089,8.6089,1031200.0
2013-03-28 15:45:00,9.14,9.15,9.14,9.14,794400.0,8.6089,8.6183,8.6089,8.6089,794400.0
2013-03-28 15:50:00,9.14,9.16,9.14,9.16,1487200.0,8.6089,8.6277,8.6089,8.6277,1487200.0
2013-03-28 15:55:00,9.16,9.16,9.13,9.14,2882400.0,8.6277,8.6277,8.5995,8.6089,2882400.0
2013-04-01 09:30:00,9.13,9.14,9.13,9.14,1035200.0,8.5995,8.6089,8.5995,8.6089,1035200.0
2013-04-01 09:35:00,9.14,9.17,9.14,9.16,1150400.0,8.6089,8.6371,8.6089,8.6277,1150400.0
2013-04-01 09:40:00,9.16,9.17,9.16,9.17,635200.0,8.6277,8.6371,8.6277,8.6371,635200.0
2013-04-01 09:45:00,9.17,9.17,9.15,9.16,479200.0,8.6371,8.6371,8.6183,8.6277,479200.0
2013-04-01 09:50:00,9.15,9.16,9.15,9.16,420800.0,8.6183,8.6277,8.6183,8.6277,420800.0
2013-04-01 09:55:00,9.16,9.16,9.13,9.13,1261600.0,8.6277,8.6277,8.5995,8.5995,1261600.0
2013-04-01 10:00:00,9.14,9.14,9.09,9.1,3096000.0,8.6089,8.6089,8.5618,8.5712,3096000.0
2013-04-01 10:05:00,9.1,9.12,9.1,9.11,1344000.0,8.5712,8.5901,8.5712,8.5806,1344000.0
2013-04-01 10:10:00,9.11,9.13,9.11,9.12,573600.0,8.5806,8.5995,8.5806,8.5901,573600.0
2013-04-01 10:15:00,9.12,9.12,9.11,9.12,372000.0,8.5901,8.5901,8.5806,8.5901,372000.0
2013-04-01 10:20:00,9.12,9.12,9.11,9.11,212000.0,8.5901,8.5901,8.5806,8.5806,212000.0
2013-04-01 10:25:00,9.11,9.12,9.11,9.12,612000.0,8.5806,8.5901,8.5806,8.5901,612000.0
2013-04-01 10:30:00,9.12,9.12,9.1,9.1,624800.0,8.5901,8.5901,8.5712,8.5712,624800.0
2013-04-01 10:35:00,9.1,9.11,9.08,9.08,660000.0,8.5712,8.5806,8.5524,8.5524,660000.0
2013-04-01 10:40:00,9.08,9.08,9.06,9.07,899200.0,8.5524,8.5524,8.5335,8.543,899200.0
2013-04-01 10:45:00,9.07,9.08,9.06,9.06,678400.0,8.543,8.5524,8.5335,8.5335,678400.0
2013-04-01 10:50:00,9.06,9.06,9.05,9.06,439200.0,8.5335,8.5335,8.5241,8.5335,439200.0
2013-04-01 10:55:00,9.06,9.06,9.05,9.05,856800.0,8.5335,8.5335,8.5241,8.5241,856800.0
2013-04-01 11:00:00,9.05,9.05,9.04,9.04,846400.0,8.5241,8.5241,8.5147,8.5147,846400.0
2013-04-01 11:05:00,9.04,9.06,9.04,9.06,1127200.0,8.5147,8.5335,8.5147,8.5335,1127200.0
2013-04-01 11:10:00,9.06,9.06,9.06,9.06,371200.0,8.5335,8.5335,8.5335,8.5335,371200.0
2013-04-01 11:15:00,9.06,9.06,9.05,9.05,306400.0,8.5335,8.5335,8.5241,8.5241,306400.0
2013-04-01 11:20:00,9.05,9.05,9.04,9.04,273600.0,8.5241,8.5241,8.5147,8.5147,273600.0
2013-04-01 11:25:00,9.04,9.06,9.04,9.06,919200.0,8.5147,8.5335,8.5147,8.5335,919200.0
2013-04-01 11:30:00,9.06,9.07,9.06,9.07,580800.0,8.5335,8.543,8.5335,8.543,580800.0
2013-04-01 11:35:00,9.07,9.07,9.06,9.06,476800.0,8.543,8.543,8.5335,8.5335,476800.0
2013-04-01 11:40:00,9.06,9.06,9.06,9.06,297600.0,8.5335,8.5335,8.5335,8.5335,297600.0
2013-04-01 11:45:00,9.06,9.07,9.05,9.07,484800.0,8.5335,8.543,8.5241,8.543,484800.0
2013-04-01 11:50:00,9.07,9.08,9.07,9.07,254400.0,8.543,8.5524,8.543,8.543,254400.0
2013-04-01 11:55:00,9.07,9.07,9.06,9.06,264800.0,8.543,8.543,8.5335,8.5335,264800.0
2013-04-01 12:00:00,9.06,9.06,9.05,9.06,640800.0,8.5335,8.5335,8.5241,8.5335,640800.0
2013-04-01 12:05:00,9.06,9.06,9.06,9.06,219200.0,8.5335,8.5335,8.5335,8.5335,219200.0
2013-04-01 12:10:00,9.06,9.07,9.06,9.06,143200.0,8.5335,8.543,8.5335,8.5335,143200.0
2013-04-01 12:15:00,9.06,9.06,9.06,9.06,142400.0,8.5335,8.5335,8.5335,8.5335,142400.0
2013-04-01 12:20:00,9.06,9.06,9.04,9.04,336000.0,8.5335,8.5335,8.5147,8.5147,336000.0
2013-04-01 12:25:00,9.05,9.06,9.05,9.06,236000.0,8.5241,8.5335,8.5241,8.5335,236000.0
2013-04-01 12:30:00,9.05,9.06,9.04,9.05,368000.0,8.5241,8.5335,8.5147,8.5241,368000.0
2013-04-01 12:35:00,9.05,9.05,9.05,9.05,180800.0,8.5241,8.5241,8.5241,8.5241,180800.0
2013-04-01 12:40:00,9.05,9.06,9.05,9.05,99200.0,8.5241,8.5335,8.5241,8.5241,99200.0
2013-04-01 12:45:00,9.05,9.06,9.05,9.06,73600.0,8.5241,8.5335,8.5241,8.5335,73600.0
2013-04-01 12:50:00,9.06,9.07,9.06,9.06,208800.0,8.5335,8.543,8.5335,8.5335,208800.0
2013-04-01 12:55:00,9.06,9.07,9.06,9.07,292800.0,8.5335,8.543,8.5335,8.543,292800.0
2013-04-01 13:00:00,9.07,9.08,9.07,9.08,249600.0,8.543,8.5524,8.543,8.5524,249600.0
2013-04-01 13:05:00,9.08,9.08,9.08,9.08,260800.0,8.5524,8.5524,8.5524,8.5524,260800.0
2013-04-01 13:10:00,9.08,9.08,9.07,9.07,149600.0,8.5524,8.5524,8.543,8.543,149600.0
2013-04-01 13:15:00,9.07,9.08,9.07,9.07,212800.0,8.543,8.5524,8.543,8.543,212800.0
2013-04-01 13:20:00,9.07,9.08,9.07,9.08,137600.0,8.543,8.5524,8.543,8.5524,137600.0
2013-04-01 13:25:00,9.08,9.1,9.08,9.09,376000.0,8.5524,8.5712,8.5524,8.5618,376000.0
2013-04-01 13:30:00,9.09,9.1,9.09,9.09,612000.0,8.5618,8.5712,8.5618,8.5618,612000.0
2013-04-01 13:35:00,9.09,9.1,9.09,9.09,283200.0,8.5618,8.5712,8.5618,8.5618,283200.0
2013-04-01 13:40:00,9.09,9.09,9.07,9.07,360000.0,8.5618,8.5618,8.543,8.543,360000.0
2013-04-01 13:45:00,9.07,9.08,9.07,9.08,116800.0,8.543,8.5524,8.543,8.5524,116800.0
2013-04-01 13:50:00,9.08,9.09,9.08,9.09,174400.0,8.5524,8.5618,8.5524,8.5618,174400.0
2013-04-01 13:55:00,9.09,9.09,9.07,9.08,320800.0,8.5618,8.5618,8.543,8.5524,320800.0
2013-04-01 14:00:00,9.08,9.09,9.08,9.08,348800.0,8.5524,8.5618,8.5524,8.5524,348800.0
2013-04-01 14:05:00,9.08,9.09,9.08,9.09,125600.0,8.5524,8.5618,8.5524,8.5618,125600.0
2013-04-01 14:10:00,9.09,9.09,9.08,9.09,380000.0,8.5618,8.5618,8.5524,8.5618,380000.0
2013-04-01 14:15:00,9.09,9.09,9.07,9.07,260000.0,8.5618,8.5618,8.543,8.543,260000.0
2013-04-01 14:20:00,9.07,9.08,9.07,9.07,474400.0,8.543,8.5524,8.543,8.543,474400.0
2013-04-01 14:25:00,9.07,9.08,9.07,9.07,637600.0,8.543,8.5524,8.543,8.543,637600.0
2013-04-01 14:30:00,9.07,9.08,9.05,9.06,406400.0,8.543,8.5524,8.5241,8.5335,406400.0
2013-04-01 14:35:00,9.06,9.06,9.05,9.05,278400.0,8.5335,8.5335,8.5241,8.5241,278400.0
2013-04-01 14:40:00,9.05,9.06,9.05,9.06,204800.0,8.5241,8.5335,8.5241,8.5335,204800.0
2013-04-01 14:45:00,9.06,9.07,9.06,9.07,206400.0,8.5335,8.543,8.5335,8.543,206400.0
2013-04-01 14:50:00,9.07,9.07,9.06,9.07,180800.0,8.543,8.543,8.5335,8.543,180800.0
2013-04-01 14:55:00,9.07,9.07,9.06,9.06,168800.0,8.543,8.543,8.5335,8.5335,168800.0
2013-04-01 15:00:00,9.06,9.07,9.05,9.06,624000.0,8.5335,8.543,8.5241,8.5335,624000.0
2013-04-01 15:05:00,9.06,9.07,9.06,9.06,386400.0,8.5335,8.543,8.5335,8.5335,386400.0
2013-04-01 15:10:00,9.06,9.06,9.05,9.05,572000.0,8.5335,8.5335,8.5241,8.5241,572000.0
2013-04-01 15:15:00,9.05,9.05,9.03,9.04,984000.0,8.5241,8.5241,8.5053,8.5147,984000.0
2013-04-01 15:20:00,9.04,9.04,9.03,9.04,715200.0,8.5147,8.5147,8.5053,8.5147,715200.0
2013-04-01 15:25:00,9.04,9.05,9.04,9.04,1204800.0,8.5147,8.5241,8.5147,8.5147,1204800.0
2013-04-01 15:30:00,9.04,9.05,9.03,9.03,728000.0,8.5147,8.5241,8.5053,8.5053,728000.0
2013-04-01 15:35:00,9.04,9.04,9.03,9.04,437600.0,8.5147,8.5147,8.5053,8.5147,437600.0
2013-04-01 15:40:00,9.04,9.05,9.03,9.05,596000.0,8.5147,8.5241,8.5053,8.5241,596000.0
2013-04-01 15:45:00,9.05,9.06,9.05,9.06,727200.0,8.5241,8.5335,8.5241,8.5335,727200.0
2013-04-01 15:50:00,9.06,9.06,9.05,9.06,1640000.0,8.5335,8.5335,8.5241,8.5335,1640000.0
2013-04-01 15:55:00,9.06,9.07,9.06,9.07,1992800.0,8.5335,8.543,8.5335,8.543,1992800.0
2013-04-02 09:30:00,9.14,9.15,9.13,9.15,1819200.0,8.6089,8.6183,8.5995,8.6183,1819200.0
2013-04-02 09:35:00,9.15,9.16,9.14,9.15,1255200.0,8.6183,8.6277,8.6089,8.6183,1255200.0
2013-04-02 09:40:00,9.15,9.16,9.15,9.16,836000.0,8.6183,8.6277,8.6183,8.6277,836000.0
2013-04-02 09:45:00,9.16,9.17,9.15,9.16,802400.0,8.6277,8.6371,8.6183,8.6277,802400.0
2013-04-02 09:50:00,9.16,9.18,9.16,9.16,889600.0,8.6277,8.6466,8.6277,8.6277,889600.0
2013-04-02 09:55:00,9.16,9.17,9.16,9.17,664800.0,8.6277,8.6371,8.6277,8.6371,664800.0
2013-04-02 10:00:00,9.17,9.19,9.17,9.18,956800.0,8.6371,8.656,8.6371,8.6466,956800.0
2013-04-02 10:05:00,9.18,9.19,9.18,9.19,1120000.0,8.6466,8.656,8.6466,8.656,1120000.0
2013-04-02 10:10:00,9.19,9.19,9.17,9.17,672000.0,8.656,8.656,8.6371,8.6371,672000.0
2013-04-02 10:15:00,9.17,9.17,9.16,9.17,771200.0,8.6371,8.6371,8.6277,8.6371,771200.0
2013-04-02 10:20:00,9.17,9.18,9.16,9.18,749600.0,8.6371,8.6466,8.6277,8.6466,749600.0
2013-04-02 10:25:00,9.18,9.18,9.17,9.18,314400.0,8.6466,8.6466,8.6371,8.6466,314400.0
2013-04-02 10:30:00,9.18,9.18,9.16,9.17,654400.0,8.6466,8.6466,8.6277,8.6371,654400.0
2013-04-02 10:35:00,9.17,9.18,9.16,9.18,604000.0,8.6371,8.6466,8.6277,8.6466,604000.0
2013-04-02 10:40:00,9.18,9.18,9.17,9.18,334400.0,8.6466,8.6466,8.6371,8.6466,334400.0
2013-04-02 10:45:00,9.18,9.2,9.18,9.19,570400.0,8.6466,8.6654,8.6466,8.656,570400.0
2013-04-02 10:50:00,9.2,9.2,9.19,9.2,688000.0,8.6654,8.6654,8.656,8.6654,688000.0
2013-04-02 10:55:00,9.2,9.2,9.19,9.2,676800.0,8.6654,8.6654,8.656,8.6654,676800.0
2013-04-02 11:00:00,9.2,9.21,9.19,9.2,1037600.0,8.6654,8.6748,8.656,8.6654,1037600.0
2013-04-02 11:05:00,9.2,9.2,9.19,9.19,1488000.0,8.6654,8.6654,8.656,8.656,1488000.0
2013-04-02 11:10:00,9.19,9.2,9.19,9.19,1130400.0,8.656,8.6654,8.656,8.656,1130400.0
2013-04-02 11:15:00,9.19,9.2,9.19,9.2,625600.0,8.656,8.6654,8.656,8.6654,625600.0
2013-04-02 11:20:00,9.2,9.21,9.19,9.2,468000.0,8.6654,8.6748,8.656,8.6654,468000.0
2013-04-02 11:25:00,9.2,9.2,9.19,9.19,324800.0,8.6654,8.6654,8.656,8.656,324800.0
2013-04-02 11:30:00,9.19,9.2,9.19,9.2,403200.0,8.656,8.6654,8.656,8.6654,403200.0
2013-04-02 11:35:00,9.2,9.2,9.19,9.19,360800.0,8.6654,8.6654,8.656,8.656,360800.0
2013-04-02 11:40:00,9.19,9.19,9.18,9.18,197600.0,8.656,8.656,8.6466,8.6466,197600.0
2013-04-02 11:45:00,9.18,9.19,9.18,9.18,280000.0,8.6466,8.656,8.6466,8.6466,280000.0
2013-04-02 11:50:00,9.18,9.19,9.18,9.19,144000.0,8.6466,8.656,8.6466,8.656,144000.0
2013-04-02 11:55:00,9.19,9.19,9.18,9.19,232800.0,8.656,8.656,8.6466,8.656,232800.0
2013-04-02 12:00:00,9.19,9.19,9.18,9.19,276000.0,8.656,8.656,8.6466,8.656,276000.0
2013-04-02 12:05:00,9.19,9.19,9.19,9.19,211200.0,8.656,8.656,8.656,8.656,211200.0
2013-04-02 12:10:00,9.19,9.2,9.19,9.19,256800.0,8.656,8.6654,8.656,8.656,256800.0
2013-04-02 12:15:00,9.19,9.2,9.19,9.19,292800.0,8.656,8.6654,8.656,8.656,292800.0
2013-04-02 12:20:00,9.19,9.2,9.19,9.19,185600.0,8.656,8.6654,8.656,8.656,185600.0
2013-04-02 12:25:00,9.19,9.19,9.19,9.19,168000.0,8.656,8.656,8.656,8.656,168000.0
2013-04-02 12:30:00,9.19,9.19,9.19,9.19,155200.0,8.656,8.656,8.656,8.656,155200.0
2013-04-02 12:35:00,9.19,9.19,9.19,9.19,160800.0,8.656,8.656,8.656,8.656,160800.0
2013-04-02 12:40:00,9.19,9.19,9.19,9.19,137600.0,8.656,8.656,8.656,8.656,137600.0
2013-04-02 12:45:00,9.19,9.19,9.19,9.19,216000.0,8.656,8.656,8.656,8.656,216000.0
2013-04-02 12:50:00,9.19,9.2,9.19,9.2,170400.0,8.656,8.6654,8.656,8.6654,170400.0
2013-04-02 12:55:00,9.2,9.2,9.19,9.2,196000.0,8.6654,8.6654,8.656,8.6654,196000.0
2013-04-02 13:00:00,9.2,9.2,9.2,9.2,290400.0,8.6654,8.6654,8.6654,8.6654,290400.0
2013-04-02 13:05:00,9.2,9.2,9.19,9.19,293600.0,8.6654,8.6654,8.656,8.656,293600.0
2013-04-02 13:10:00,9.19,9.19,9.19,9.19,124000.0,8.656,8.656,8.656,8.656,124000.0
2013-04-02 13:15:00,9.19,9.19,9.18,9.18,226400.0,8.656,8.656,8.6466,8.6466,226400.0
2013-04-02 13:20:00,9.18,9.18,9.18,9.18,243200.0,8.6466,8.6466,8.6466,8.6466,243200.0
2013-04-02 13:25:00,9.18,9.18,9.17,9.17,506400.0,8.6466,8.6466,8.6371,8.6371,506400.0
2013-04-02 13:30:00,9.18,9.19,9.17,9.19,503200.0,8.6466,8.656,8.6371,8.656,503200.0
2013-04-02 13:35:00,9.19,9.19,9.18,9.19,273600.0,8.656,8.656,8.6466,8.656,273600.0
2013-04-02 13:40:00,9.19,9.19,9.18,9.18,187200.0,8.656,8.656,8.6466,8.6466,187200.0
2013-04-02 13:45:00,9.19,9.19,9.19,9.19,1148800.0,8.656,8.656,8.656,8.656,1148800.0
2013-04-02 13:50:00,9.18,9.19,9.18,9.19,474400.0,8.6466,8.656,8.6466,8.656,474400.0
2013-04-02 13:55:00,9.19,9.19,9.18,9.19,396800.0,8.656,8.656,8.6466,8.656,396800.0
2013-04-02 14:00:00,9.19,9.19,9.18,9.19,151200.0,8.656,8.656,8.6466,8.656,151200.0
2013-04-02 14:05:00,9.19,9.19,9.18,9.19,212800.0,8.656,8.656,8.6466,8.656,212800.0
2013-04-02 14:10:00,9.19,9.19,9.19,9.19,200000.0,8.656,8.656,8.656,8.656,200000.0
2013-04-02 14:15:00,9.19,9.19,9.18,9.18,610400.0,8.656,8.656,8.6466,8.6466,610400.0
2013-04-02 14:20:00,9.18,9.19,9.18,9.18,669600.0,8.6466,8.656,8.6466,8.6466,669600.0
2013-04-02 14:25:00,9.18,9.18,9.16,9.17,884000.0,8.6466,8.6466,8.6277,8.6371,884000.0
2013-04-02 14:30:00,9.17,9.17,9.15,9.15,620000.0,8.6371,8.6371,8.6183,8.6183,620000.0
2013-04-02 14:35:00,9.15,9.16,9.15,9.16,663200.0,8.6183,8.6277,8.6183,8.6277,663200.0
2013-04-02 14:40:00,9.16,9.16,9.14,9.15,984800.0,8.6277,8.6277,8.6089,8.6183,984800.0
2013-04-02 14:45:00,9.15,9.16,9.15,9.15,768800.0,8.6183,8.6277,8.6183,8.6183,768800.0
2013-04-02 14:50:00,9.15,9.15,9.14,9.14,489600.0,8.6183,8.6183,8.6089,8.6089,489600.0
2013-04-02 14:55:00,9.14,9.16,9.14,9.16,990400.0,8.6089,8.6277,8.6089,8.6277,990400.0
2013-04-02 15:00:00,9.15,9.16,9.15,9.16,984000.0,8.6183,8.6277,8.6183,8.6277,984000.0
2013-04-02 15:05:00,9.16,9.16,9.15,9.16,336000.0,8.6277,8.6277,8.6183,8.6277,336000.0
2013-04-02 15:10:00,9.16,9.16,9.15,9.15,471200.0,8.6277,8.6277,8.6183,8.6183,471200.0
2013-04-02 15:15:00,9.15,9.16,9.14,9.14,796000.0,8.6183,8.6277,8.6089,8.6089,796000.0
2013-04-02 15:20:00,9.14,9.15,9.13,9.14,709600.0,8.6089,8.6183,8.5995,8.6089,709600.0
2013-04-02 15:25:00,9.14,9.15,9.14,9.14,797600.0,8.6089,8.6183,8.6089,8.6089,797600.0
2013-04-02 15:30:00,9.14,9.16,9.14,9.15,1140800.0,8.6089,8.6277,8.6089,8.6183,1140800.0
2013-04-02 15:35:00,9.15,9.15,9.14,9.14,725600.0,8.6183,8.6183,8.6089,8.6089,725600.0
2013-04-02 15:40:00,9.14,9.14,9.11,9.11,1435200.0,8.6089,8.6089,8.5806,8.5806,1435200.0
2013-04-02 15:45:00,9.11,9.14,9.11,9.13,1392800.0,8.5806,8.6089,8.5806,8.5995,1392800.0
2013-04-02 15:50:00,9.13,9.14,9.13,9.14,917600.0,8.5995,8.6089,8.5995,8.6089,917600.0
2013-04-02 15:55:00,9.14,9.16,9.14,9.16,1995200.0,8.6089,8.6277,8.6089,8.6277,1995200.0
2013-04-03 09:30:00,9.17,9.18,9.17,9.18,1211200.0,8.6371,8.6466,8.6371,8.6466,1211200.0
2013-04-03 09:35:00,9.18,9.19,9.16,9.16,1285600.0,8.6466,8.656,8.6277,8.6277,1285600.0
2013-04-03 09:40:00,9.16,9.16,9.13,9.13,1514400.0,8.6277,8.6277,8.5995,8.5995,1514400.0
2013-04-03 09:45:00,9.13,9.14,9.12,9.13,1100000.0,8.5995,8.6089,8.5901,8.5995,1100000.0
2013-04-03 09:50:00,9.13,9.13,9.12,9.12,648000.0,8.5995,8.5995,8.5901,8.5901,648000.0
2013-04-03 09:55:00,9.12,9.13,9.12,9.12,836000.0,8.5901,8.5995,8.5901,8.5901,836000.0
2013-04-03 10:00:00,9.12,9.13,9.09,9.09,1809600.0,8.5901,8.5995,8.5618,8.5618,1809600.0
2013-04-03 10:05:00,9.09,9.1,9.08,9.1,1208000.0,8.5618,8.5712,8.5524,8.5712,1208000.0
2013-04-03 10:10:00,9.1,9.1,9.08,9.09,885600.0,8.5712,8.5712,8.5524,8.5618,885600.0
2013-04-03 10:15:00,9.09,9.1,9.08,9.1,726400.0,8.5618,8.5712,8.5524,8.5712,726400.0
2013-04-03 10:20:00,9.09,9.11,9.08,9.11,1566400.0,8.5618,8.5806,8.5524,8.5806,1566400.0
2013-04-03 10:25:00,9.11,9.11,9.1,9.1,506400.0,8.5806,8.5806,8.5712,8.5712,506400.0
2013-04-03 10:30:00,9.1,9.1,9.09,9.09,778400.0,8.5712,8.5712,8.5618,8.5618,778400.0
2013-04-03 10:35:00,9.09,9.1,9.08,9.09,1164800.0,8.5618,8.5712,8.5524,8.5618,1164800.0
2013-04-03 10:40:00,9.09,9.1,9.09,9.09,688000.0,8.5618,8.5712,8.5618,8.5618,688000.0
2013-04-03 10:45:00,9.09,9.1,9.09,9.1,991200.0,8.5618,8.5712,8.5618,8.5712,991200.0
2013-04-03 10:50:00,9.1,9.11,9.09,9.1,498400.0,8.5712,8.5806,8.5618,8.5712,498400.0
2013-04-03 10:55:00,9.1,9.1,9.06,9.07,1762400.0,8.5712,8.5712,8.5335,8.543,1762400.0
2013-04-03 11:00:00,9.07,9.07,9.05,9.06,1420800.0,8.543,8.543,8.5241,8.5335,1420800.0
2013-04-03 11:05:00,9.06,9.06,9.04,9.05,1736000.0,8.5335,8.5335,8.5147,8.5241,1736000.0
2013-04-03 11:10:00,9.05,9.05,9.04,9.05,1272000.0,8.5241,8.5241,8.5147,8.5241,1272000.0
2013-04-03 11:15:00,9.05,9.05,9.04,9.05,735200.0,8.5241,8.5241,8.5147,8.5241,735200.0
2013-04-03 11:20:00,9.05,9.06,9.05,9.06,875200.0,8.5241,8.5335,8.5241,8.5335,875200.0
2013-04-03 11:25:00,9.06,9.06,9.05,9.06,809600.0,8.5335,8.5335,8.5241,8.5335,809600.0
2013-04-03 11:30:00,9.06,9.06,9.05,9.05,752800.0,8.5335,8.5335,8.5241,8.5241,752800.0
2013-04-03 11:35:00,9.05,9.06,9.05,9.05,729600.0,8.5241,8.5335,8.5241,8.5241,729600.0
2013-04-03 11:40:00,9.05,9.06,9.04,9.04,1024000.0,8.5241,8.5335,8.5147,8.5147,1024000.0
2013-04-03 11:45:00,9.04,9.06,9.04,9.06,1456800.0,8.5147,8.5335,8.5147,8.5335,1456800.0
2013-04-03 11:50:00,9.06,9.06,9.05,9.06,585600.0,8.5335,8.5335,8.5241,8.5335,585600.0
2013-04-03 11:55:00,9.06,9.07,9.06,9.07,950400.0,8.5335,8.543,8.5335,8.543,950400.0
2013-04-03 12:00:00,9.07,9.07,9.06,9.06,641600.0,8.543,8.543,8.5335,8.5335,641600.0
2013-04-03 12:05:00,9.06,9.06,9.05,9.05,600800.0,8.5335,8.5335,8.5241,8.5241,600800.0
2013-04-03 12:10:00,9.05,9.06,9.05,9.06,630400.0,8.5241,8.5335,8.5241,8.5335,630400.0
2013-04-03 12:15:00,9.06,9.06,9.05,9.05,591200.0,8.5335,8.5335,8.5241,8.5241,591200.0
2013-04-03 12:20:00,9.05,9.05,9.04,9.05,512000.0,8.5241,8.5241,8.5147,8.5241,512000.0
2013-04-03 12:25:00,9.05,9.05,9.03,9.03,647200.0,8.5241,8.5241,8.5053,8.5053,647200.0
2013-04-03 12:30:00,9.03,9.05,9.03,9.05,534400.0,8.5053,8.5241,8.5053,8.5241,534400.0
2013-04-03 12:35:00,9.05,9.05,9.03,9.04,515200.0,8.5241,8.5241,8.5053,8.5147,515200.0
2013-04-03 12:40:00,9.04,9.04,9.02,9.02,1188000.0,8.5147,8.5147,8.4959,8.4959,1188000.0
2013-04-03 12:45:00,9.02,9.03,9.01,9.01,2348000.0,8.4959,8.5053,8.4864,8.4864,2348000.0
2013-04-03 12:50:00,9.02,9.03,9.01,9.03,696800.0,8.4959,8.5053,8.4864,8.5053,696800.0
2013-04-03 12:55:00,9.03,9.03,9.02,9.02,233600.0,8.5053,8.5053,8.4959,8.4959,233600.0
2013-04-03 13:00:00,9.02,9.03,9.02,9.03,312800.0,8.4959,8.5053,8.4959,8.5053,312800.0
2013-04-03 13:05:00,9.03,9.04,9.03,9.03,366400.0,8.5053,8.5147,8.5053,8.5053,366400.0
2013-04-03 13:10:00,9.03,9.03,9.02,9.02,428000.0,8.5053,8.5053,8.4959,8.4959,428000.0
2013-04-03 13:15:00,9.02,9.03,9.02,9.03,568000.0,8.4959,8.5053,8.4959,8.5053,568000.0
2013-04-03 13:20:00,9.03,9.03,9.01,9.02,778400.0,8.5053,8.5053,8.4864,8.4959,778400.0
2013-04-03 13:25:00,9.02,9.03,9.01,9.01,820000.0,8.4959,8.5053,8.4864,8.4864,820000.0
2013-04-03 13:30:00,9.01,9.01,8.99,8.99,1598400.0,8.4864,8.4864,8.4676,8.4676,1598400.0
2013-04-03 13:35:00,8.99,8.99,8.97,8.97,2123200.0,8.4676,8.4676,8.4488,8.4488,2123200.0
2013-04-03 13:40:00,8.97,8.98,8.97,8.98,1191200.0,8.4488,8.4582,8.4488,8.4582,1191200.0
2013-04-03 13:45:00,8.98,8.99,8.97,8.98,1070400.0,8.4582,8.4676,8.4488,8.4582,1070400.0
2013-04-03 13:50:00,8.98,8.98,8.96,8.97,1180000.0,8.4582,8.4582,8.4394,8.4488,1180000.0
2013-04-03 13:55:00,8.97,8.98,8.96,8.96,716800.0,8.4488,8.4582,8.4394,8.4394,716800.0
2013-04-03 14:00:00,8.96,8.98,8.96,8.97,753600.0,8.4394,8.4582,8.4394,8.4488,753600.0
2013-04-03 14:05:00,8.97,8.98,8.96,8.98,1104800.0,8.4488,8.4582,8.4394,8.4582,1104800.0
2013-04-03 14:10:00,8.98,8.99,8.98,8.99,1214400.0,8.4582,8.4676,8.4582,8.4676,1214400.0
2013-04-03 14:15:00,8.99,8.99,8.98,8.99,724800.0,8.4676,8.4676,8.4582,8.4676,724800.0
2013-04-03 14:20:00,8.99,9.0,8.97,8.98,792000.0,8.4676,8.477,8.4488,8.4582,792000.0
2013-04-03 14:25:00,8.97,8.98,8.97,8.97,683200.0,8.4488,8.4582,8.4488,8.4488,683200.0
2013-04-03 14:30:00,8.97,8.99,8.97,8.98,331200.0,8.4488,8.4676,8.4488,8.4582,331200.0
2013-04-03 14:35:00,8.98,8.99,8.98,8.99,486400.0,8.4582,8.4676,8.4582,8.4676,486400.0
2013-04-03 14:40:00,8.99,9.01,8.99,9.01,953600.0,8.4676,8.4864,8.4676,8.4864,953600.0
2013-04-03 14:45:00,9.01,9.01,9.0,9.01,459200.0,8.4864,8.4864,8.477,8.4864,459200.0
2013-04-03 14:50:00,9.01,9.02,9.01,9.01,617600.0,8.4864,8.4959,8.4864,8.4864,617600.0
2013-04-03 14:55:00,9.01,9.01,9.0,9.01,585600.0,8.4864,8.4864,8.477,8.4864,585600.0
2013-04-03 15:00:00,9.01,9.01,9.0,9.0,536000.0,8.4864,8.4864,8.477,8.477,536000.0
2013-04-03 15:05:00,9.0,9.0,8.99,8.99,517600.0,8.477,8.477,8.4676,8.4676,517600.0
2013-04-03 15:10:00,8.99,9.0,8.99,9.0,409600.0,8.4676,8.477,8.4676,8.477,409600.0
2013-04-03 15:15:00,9.0,9.0,8.98,8.98,801600.0,8.477,8.477,8.4582,8.4582,801600.0
2013-04-03 15:20:00,8.98,8.99,8.97,8.98,1156000.0,8.4582,8.4676,8.4488,8.4582,1156000.0
2013-04-03 15:25:00,8.98,8.99,8.98,8.98,522400.0,8.4582,8.4676,8.4582,8.4582,522400.0
2013-04-03 15:30:00,8.98,8.98,8.95,8.96,1297600.0,8.4582,8.4582,8.4299,8.4394,1297600.0
2013-04-03 15:35:00,8.96,8.96,8.93,8.94,2037600.0,8.4394,8.4394,8.4111,8.4205,2037600.0
2013-04-03 15:40:00,8.94,8.98,8.93,8.98,4310400.0,8.4205,8.4582,8.4111,8.4582,4310400.0
2013-04-03 15:45:00,8.98,9.0,8.98,8.99,2031200.0,8.4582,8.477,8.4582,8.4676,2031200.0
2013-04-03 15:50:00,8.99,9.0,8.98,8.99,2000800.0,8.4676,8.477,8.4582,8.4676,2000800.0
2013-04-03 15:55:00,8.99,9.0,8.97,8.97,2444000.0,8.4676,8.477,8.4488,8.4488,2444000.0
2013-04-04 09:30:00,9.0,9.01,8.98,9.0,1072800.0,8.477,8.4864,8.4582,8.477,1072800.0
2013-04-04 09:35:00,9.0,9.01,8.99,8.99,2372800.0,8.477,8.4864,8.4676,8.4676,2372800.0
2013-04-04 09:40:00,8.99,9.04,8.99,9.03,1731200.0,8.4676,8.5147,8.4676,8.5053,1731200.0
2013-04-04 09:45:00,9.04,9.05,9.03,9.04,1785600.0,8.5147,8.5241,8.5053,8.5147,1785600.0
2013-04-04 09:50:00,9.04,9.06,9.04,9.06,1224000.0,8.5147,8.5335,8.5147,8.5335,1224000.0
2013-04-04 09:55:00,9.06,9.06,9.05,9.05,876800.0,8.5335,8.5335,8.5241,8.5241,876800.0
2013-04-04 10:00:00,9.05,9.08,9.05,9.08,1808000.0,8.5241,8.5524,8.5241,8.5524,1808000.0
2013-04-04 10:05:00,9.08,9.08,9.06,9.06,824800.0,8.5524,8.5524,8.5335,8.5335,824800.0
2013-04-04 10:10:00,9.07,9.07,9.06,9.06,724000.0,8.543,8.543,8.5335,8.5335,724000.0
2013-04-04 10:15:00,9.06,9.06,9.04,9.04,892000.0,8.5335,8.5335,8.5147,8.5147,892000.0
2013-04-04 10:20:00,9.04,9.05,9.04,9.04,679200.0,8.5147,8.5241,8.5147,8.5147,679200.0
2013-04-04 10:25:00,9.04,9.04,8.98,8.99,3344000.0,8.5147,8.5147,8.4582,8.4676,3344000.0
2013-04-04 10:30:00,8.99,9.02,8.99,9.0,1402400.0,8.4676,8.4959,8.4676,8.477,1402400.0
2013-04-04 10:35:00,9.0,9.01,8.99,9.0,1504800.0,8.477,8.4864,8.4676,8.477,1504800.0
2013-04-04 10:40:00,9.0,9.04,9.0,9.04,1725600.0,8.477,8.5147,8.477,8.5147,1725600.0
2013-04-04 10:45:00,9.04,9.04,9.02,9.03,672000.0,8.5147,8.5147,8.4959,8.5053,672000.0
2013-04-04 10:50:00,9.03,9.06,9.03,9.05,1844800.0,8.5053,8.5335,8.5053,8.5241,1844800.0
2013-04-04 10:55:00,9.05,9.05,9.02,9.03,1932000.0,8.5241,8.5241,8.4959,8.5053,1932000.0
2013-04-04 11:00:00,9.03,9.03,9.02,9.03,699200.0,8.5053,8.5053,8.4959,8.5053,699200.0
2013-04-04 11:05:00,9.03,9.04,9.02,9.02,709600.0,8.5053,8.5147,8.4959,8.4959,709600.0
2013-04-04 11:10:00,9.02,9.04,9.02,9.03,625600.0,8.4959,8.5147,8.4959,8.5053,625600.0
2013-04-04 11:15:00,9.03,9.04,9.02,9.04,544000.0,8.5053,8.5147,8.4959,8.5147,544000.0
2013-04-04 11:20:00,9.04,9.05,9.03,9.05,843200.0,8.5147,8.5241,8.5053,8.5241,843200.0
2013-04-04 11:25:00,9.05,9.05,9.04,9.05,515200.0,8.5241,8.5241,8.5147,8.5241,515200.0
2013-04-04 11:30:00,9.04,9.04,9.03,9.03,1575200.0,8.5147,8.5147,8.5053,8.5053,1575200.0
2013-04-04 11:35:00,9.03,9.03,9.01,9.01,660800.0,8.5053,8.5053,8.4864,8.4864,660800.0
2013-04-04 11:40:00,9.01,9.02,9.01,9.02,811200.0,8.4864,8.4959,8.4864,8.4959,811200.0
2013-04-04 11:45:00,9.02,9.02,9.01,9.02,767200.0,8.4959,8.4959,8.4864,8.4959,767200.0
2013-04-04 11:50:00,9.02,9.02,9.0,9.01,773600.0,8.4959,8.4959,8.477,8.4864,773600.0
2013-04-04 11:55:00,9.01,9.02,9.01,9.01,517600.0,8.4864,8.4959,8.4864,8.4864,517600.0
2013-04-04 12:00:00,9.01,9.01,8.99,8.99,779200.0,8.4864,8.4864,8.4676,8.4676,779200.0
2013-04-04 12:05:00,8.99,8.99,8.98,8.99,2012800.0,8.4676,8.4676,8.4582,8.4676,2012800.0
2013-04-04 12:10:00,8.99,8.99,8.98,8.99,905600.0,8.4676,8.4676,8.4582,8.4676,905600.0
2013-04-04 12:15:00,8.99,9.0,8.99,8.99,411200.0,8.4676,8.477,8.4676,8.4676,411200.0
2013-04-04 12:20:00,8.99,9.0,8.97,8.98,833600.0,8.4676,8.477,8.4488,8.4582,833600.0
2013-04-04 12:25:00,8.98,8.99,8.98,8.99,668000.0,8.4582,8.4676,8.4582,8.4676,668000.0
2013-04-04 12:30:00,8.99,9.0,8.98,9.0,498400.0,8.4676,8.477,8.4582,8.477,498400.0
2013-04-04 12:35:00,9.0,9.01,8.99,9.0,790400.0,8.477,8.4864,8.4676,8.477,790400.0
2013-04-04 12:40:00,9.0,9.0,8.98,8.99,457600.0,8.477,8.477,8.4582,8.4676,457600.0
2013-04-04 12:45:00,8.99,9.01,8.99,9.0,344800.0,8.4676,8.4864,8.4676,8.477,344800.0
2013-04-04 12:50:00,9.0,9.01,8.99,8.99,414400.0,8.477,8.4864,8.4676,8.4676,414400.0
2013-04-04 12:55:00,8.99,9.0,8.99,8.99,443200.0,8.4676,8.477,8.4676,8.4676,443200.0
2013-04-04 13:00:00,9.0,9.0,8.98,8.98,418400.0,8.477,8.477,8.4582,8.4582,418400.0
2013-04-04 13:05:00,8.98,8.99,8.97,8.97,328000.0,8.4582,8.4676,8.4488,8.4488,328000.0
2013-04-04 13:10:00,8.98,8.98,8.97,8.97,1001600.0,8.4582,8.4582,8.4488,8.4488,1001600.0
2013-04-04 13:15:00,8.97,8.97,8.96,8.97,708000.0,8.4488,8.4488,8.4394,8.4488,708000.0
2013-04-04 13:20:00,8.97,8.98,8.97,8.98,322400.0,8.4488,8.4582,8.4488,8.4582,322400.0
2013-04-04 13:25:00,8.97,8.99,8.97,8.99,877600.0,8.4488,8.4676,8.4488,8.4676,877600.0
2013-04-04 13:30:00,8.99,8.99,8.98,8.98,970400.0,8.4676,8.4676,8.4582,8.4582,970400.0
2013-04-04 13:35:00,8.98,8.99,8.98,8.99,856800.0,8.4582,8.4676,8.4582,8.4676,856800.0
2013-04-04 13:40:00,8.99,9.02,8.99,9.02,1766400.0,8.4676,8.4959,8.4676,8.4959,1766400.0
2013-04-04 13:45:00,9.02,9.03,9.01,9.02,1191200.0,8.4959,8.5053,8.4864,8.4959,1191200.0
2013-04-04 13:50:00,9.02,9.02,9.01,9.01,389600.0,8.4959,8.4959,8.4864,8.4864,389600.0
2013-04-04 13:55:00,9.01,9.02,9.01,9.01,392000.0,8.4864,8.4959,8.4864,8.4864,392000.0
2013-04-04 14:00:00,9.01,9.01,9.01,9.01,325600.0,8.4864,8.4864,8.4864,8.4864,325600.0
2013-04-04 14:05:00,9.01,9.01,9.0,9.01,555200.0,8.4864,8.4864,8.477,8.4864,555200.0
2013-04-04 14:10:00,9.01,9.01,9.0,9.01,368800.0,8.4864,8.4864,8.477,8.4864,368800.0
2013-04-04 14:15:00,9.01,9.03,9.01,9.03,1316800.0,8.4864,8.5053,8.4864,8.5053,1316800.0
2013-04-04 14:20:00,9.03,9.04,9.02,9.04,948000.0,8.5053,8.5147,8.4959,8.5147,948000.0
2013-04-04 14:25:00,9.04,9.04,9.03,9.04,504800.0,8.5147,8.5147,8.5053,8.5147,504800.0
2013-04-04 14:30:00,9.04,9.04,9.04,9.04,582400.0,8.5147,8.5147,8.5147,8.5147,582400.0
2013-04-04 14:35:00,9.04,9.04,9.03,9.03,402400.0,8.5147,8.5147,8.5053,8.5053,402400.0
2013-04-04 14:40:00,9.03,9.04,9.03,9.04,394400.0,8.5053,8.5147,8.5053,8.5147,394400.0
2013-04-04 14:45:00,9.04,9.04,9.03,9.03,184800.0,8.5147,8.5147,8.5053,8.5053,184800.0
2013-04-04 14:50:00,9.03,9.03,9.02,9.02,336000.0,8.5053,8.5053,8.4959,8.4959,336000.0
2013-04-04 14:55:00,9.02,9.03,9.02,9.02,402400.0,8.4959,8.5053,8.4959,8.4959,402400.0
2013-04-04 15:00:00,9.02,9.03,9.02,9.03,374400.0,8.4959,8.5053,8.4959,8.5053,374400.0
2013-04-04 15:05:00,9.03,9.04,9.02,9.03,624800.0,8.5053,8.5147,8.4959,8.5053,624800.0
2013-04-04 15:10:00,9.02,9.03,9.02,9.03,430400.0,8.4959,8.5053,8.4959,8.5053,430400.0
2013-04-04 15:15:00,9.03,9.03,9.01,9.01,736000.0,8.5053,8.5053,8.4864,8.4864,736000.0
2013-04-04 15:20:00,9.01,9.02,9.01,9.02,992000.0,8.4864,8.4959,8.4864,8.4959,992000.0
2013-04-04 15:25:00,9.02,9.02,9.01,9.01,557600.0,8.4959,8.4959,8.4864,8.4864,557600.0
2013-04-04 15:30:00,9.01,9.02,9.01,9.02,318400.0,8.4864,8.4959,8.4864,8.4959,318400.0
2013-04-04 15:35:00,9.02,9.03,9.02,9.02,441600.0,8.4959,8.5053,8.4959,8.4959,441600.0
2013-04-04 15:40:00,9.02,9.03,9.02,9.03,482400.0,8.4959,8.5053,8.4959,8.5053,482400.0
2013-04-04 15:45:00,9.03,9.04,9.02,9.02,660000.0,8.5053,8.5147,8.4959,8.4959,660000.0
2013-04-04 15:50:00,9.02,9.04,9.02,9.04,604800.0,8.4959,8.5147,8.4959,8.5147,604800.0
2013-04-04 15:55:00,9.03,9.05,9.03,9.05,1283200.0,8.5053,8.5241,8.5053,8.5241,1283200.0
2013-04-05 09:30:00,8.82,8.83,8.8,8.82,3180000.0,8.3075,8.3169,8.2886,8.3075,3180000.0
2013-04-05 09:35:00,8.82,8.86,8.81,8.86,2936800.0,8.3075,8.3452,8.2981,8.3452,2936800.0
2013-04-05 09:40:00,8.85,8.86,8.84,8.85,1699200.0,8.3357,8.3452,8.3263,8.3357,1699200.0
2013-04-05 09:45:00,8.85,8.87,8.85,8.86,1310400.0,8.3357,8.3546,8.3357,8.3452,1310400.0
2013-04-05 09:50:00,8.86,8.86,8.82,8.83,1502400.0,8.3452,8.3452,8.3075,8.3169,1502400.0
2013-04-05 09:55:00,8.83,8.85,8.81,8.82,1182400.0,8.3169,8.3357,8.2981,8.3075,1182400.0
2013-04-05 10:00:00,8.82,8.83,8.81,8.83,1352800.0,8.3075,8.3169,8.2981,8.3169,1352800.0
2013-04-05 10:05:00,8.83,8.84,8.81,8.84,1497600.0,8.3169,8.3263,8.2981,8.3263,1497600.0
2013-04-05 10:10:00,8.84,8.84,8.83,8.84,1000800.0,8.3263,8.3263,8.3169,8.3263,1000800.0
2013-04-05 10:15:00,8.84,8.84,8.82,8.83,578400.0,8.3263,8.3263,8.3075,8.3169,578400.0
2013-04-05 10:20:00,8.83,8.85,8.82,8.85,574400.0,8.3169,8.3357,8.3075,8.3357,574400.0
2013-04-05 10:25:00,8.85,8.87,8.84,8.86,1304000.0,8.3357,8.3546,8.3263,8.3452,1304000.0
2013-04-05 10:30:00,8.86,8.88,8.85,8.85,1984800.0,8.3452,8.364,8.3357,8.3357,1984800.0
2013-04-05 10:35:00,8.85,8.87,8.85,8.87,607200.0,8.3357,8.3546,8.3357,8.3546,607200.0
2013-04-05 10:40:00,8.87,8.87,8.84,8.85,1305600.0,8.3546,8.3546,8.3263,8.3357,1305600.0
2013-04-05 10:45:00,8.85,8.86,8.84,8.86,1032000.0,8.3357,8.3452,8.3263,8.3452,1032000.0
2013-04-05 10:50:00,8.86,8.88,8.85,8.88,980000.0,8.3452,8.364,8.3357,8.364,980000.0
2013-04-05 10:55:00,8.88,8.89,8.87,8.87,1014400.0,8.364,8.3734,8.3546,8.3546,1014400.0
2013-04-05 11:00:00,8.87,8.9,8.87,8.89,658400.0,8.3546,8.3828,8.3546,8.3734,658400.0
2013-04-05 11:05:00,8.89,8.9,8.88,8.89,922400.0,8.3734,8.3828,8.364,8.3734,922400.0
2013-04-05 11:10:00,8.89,8.91,8.88,8.9,1026400.0,8.3734,8.3923,8.364,8.3828,1026400.0
2013-04-05 11:15:00,8.9,8.91,8.9,8.9,711200.0,8.3828,8.3923,8.3828,8.3828,711200.0
2013-04-05 11:20:00,8.9,8.9,8.9,8.9,488000.0,8.3828,8.3828,8.3828,8.3828,488000.0
2013-04-05 11:25:00,8.9,8.9,8.89,8.89,728800.0,8.3828,8.3828,8.3734,8.3734,728800.0
2013-04-05 11:30:00,8.89,8.9,8.89,8.89,291200.0,8.3734,8.3828,8.3734,8.3734,291200.0
2013-04-05 11:35:00,8.89,8.89,8.88,8.88,680000.0,8.3734,8.3734,8.364,8.364,680000.0
2013-04-05 11:40:00,8.88,8.89,8.88,8.89,336000.0,8.364,8.3734,8.364,8.3734,336000.0
2013-04-05 11:45:00,8.89,8.9,8.89,8.9,304800.0,8.3734,8.3828,8.3734,8.3828,304800.0
2013-04-05 11:50:00,8.9,8.9,8.88,8.89,356800.0,8.3828,8.3828,8.364,8.3734,356800.0
2013-04-05 11:55:00,8.89,8.89,8.87,8.87,877600.0,8.3734,8.3734,8.3546,8.3546,877600.0
2013-04-05 12:00:00,8.87,8.88,8.86,8.87,899200.0,8.3546,8.364,8.3452,8.3546,899200.0
2013-04-05 12:05:00,8.87,8.88,8.87,8.88,752000.0,8.3546,8.364,8.3546,8.364,752000.0
2013-04-05 12:10:00,8.88,8.88,8.87,8.87,270400.0,8.364,8.364,8.3546,8.3546,270400.0
2013-04-05 12:15:00,8.88,8.88,8.87,8.87,303200.0,8.364,8.364,8.3546,8.3546,303200.0
2013-04-05 12:20:00,8.87,8.88,8.86,8.86,893600.0,8.3546,8.364,8.3452,8.3452,893600.0
2013-04-05 12:25:00,8.86,8.87,8.86,8.87,536000.0,8.3452,8.3546,8.3452,8.3546,536000.0
2013-04-05 12:30:00,8.87,8.88,8.87,8.88,808000.0,8.3546,8.364,8.3546,8.364,808000.0
2013-04-05 12:35:00,8.88,8.89,8.88,8.89,921600.0,8.364,8.3734,8.364,8.3734,921600.0
2013-04-05 12:40:00,8.88,8.89,8.88,8.88,372000.0,8.364,8.3734,8.364,8.364,372000.0
2013-04-05 12:45:00,8.88,8.9,8.88,8.89,880000.0,8.364,8.3828,8.364,8.3734,880000.0
2013-04-05 12:50:00,8.89,8.89,8.88,8.89,423200.0,8.3734,8.3734,8.364,8.3734,423200.0
2013-04-05 12:55:00,8.89,8.89,8.87,8.87,600000.0,8.3734,8.3734,8.3546,8.3546,600000.0
2013-04-05 13:00:00,8.87,8.88,8.87,8.88,392800.0,8.3546,8.364,8.3546,8.364,392800.0
2013-04-05 13:05:00,8.88,8.89,8.88,8.89,408800.0,8.364,8.3734,8.364,8.3734,408800.0
2013-04-05 13:10:00,8.89,8.9,8.89,8.89,478400.0,8.3734,8.3828,8.3734,8.3734,478400.0
2013-04-05 13:15:00,8.89,8.91,8.89,8.9,988000.0,8.3734,8.3923,8.3734,8.3828,988000.0
2013-04-05 13:20:00,8.9,8.91,8.9,8.9,752000.0,8.3828,8.3923,8.3828,8.3828,752000.0
2013-04-05 13:25:00,8.9,8.91,8.9,8.91,612800.0,8.3828,8.3923,8.3828,8.3923,612800.0
2013-04-05 13:30:00,8.91,8.92,8.91,8.91,524000.0,8.3923,8.4017,8.3923,8.3923,524000.0
2013-04-05 13:35:00,8.91,8.91,8.9,8.9,520800.0,8.3923,8.3923,8.3828,8.3828,520800.0
2013-04-05 13:40:00,8.9,8.91,8.9,8.91,340800.0,8.3828,8.3923,8.3828,8.3923,340800.0
2013-04-05 13:45:00,8.91,8.91,8.9,8.91,501600.0,8.3923,8.3923,8.3828,8.3923,501600.0
2013-04-05 13:50:00,8.91,8.91,8.91,8.91,186400.0,8.3923,8.3923,8.3923,8.3923,186400.0
2013-04-05 13:55:00,8.91,8.91,8.9,8.9,516800.0,8.3923,8.3923,8.3828,8.3828,516800.0
2013-04-05 14:00:00,8.9,8.91,8.89,8.9,409600.0,8.3828,8.3923,8.3734,8.3828,409600.0
2013-04-05 14:05:00,8.9,8.9,8.89,8.9,536000.0,8.3828,8.3828,8.3734,8.3828,536000.0
2013-04-05 14:10:00,8.9,8.9,8.89,8.89,520800.0,8.3828,8.3828,8.3734,8.3734,520800.0
2013-04-05 14:15:00,8.89,8.9,8.89,8.9,349600.0,8.3734,8.3828,8.3734,8.3828,349600.0
2013-04-05 14:20:00,8.9,8.9,8.89,8.9,589600.0,8.3828,8.3828,8.3734,8.3828,589600.0
2013-04-05 14:25:00,8.9,8.91,8.9,8.91,872000.0,8.3828,8.3923,8.3828,8.3923,872000.0
2013-04-05 14:30:00,8.91,8.92,8.91,8.92,576000.0,8.3923,8.4017,8.3923,8.4017,576000.0
2013-04-05 14:35:00,8.92,8.93,8.91,8.92,645600.0,8.4017,8.4111,8.3923,8.4017,645600.0
2013-04-05 14:40:00,8.92,8.92,8.92,8.92,221600.0,8.4017,8.4017,8.4017,8.4017,221600.0
2013-04-05 14:45:00,8.92,8.93,8.91,8.92,593600.0,8.4017,8.4111,8.3923,8.4017,593600.0
2013-04-05 14:50:00,8.92,8.92,8.92,8.92,317600.0,8.4017,8.4017,8.4017,8.4017,317600.0
2013-04-05 14:55:00,8.92,8.93,8.92,8.93,300800.0,8.4017,8.4111,8.4017,8.4111,300800.0
2013-04-05 15:00:00,8.92,8.92,8.9,8.91,780800.0,8.4017,8.4017,8.3828,8.3923,780800.0
2013-04-05 15:05:00,8.91,8.92,8.91,8.92,384000.0,8.3923,8.4017,8.3923,8.4017,384000.0
2013-04-05 15:10:00,8.91,8.92,8.91,8.92,676800.0,8.3923,8.4017,8.3923,8.4017,676800.0
2013-04-05 15:15:00,8.92,8.92,8.91,8.91,504800.0,8.4017,8.4017,8.3923,8.3923,504800.0
2013-04-05 15:20:00,8.91,8.92,8.9,8.92,830400.0,8.3923,8.4017,8.3828,8.4017,830400.0
2013-04-05 15:25:00,8.92,8.92,8.91,8.91,322400.0,8.4017,8.4017,8.3923,8.3923,322400.0
2013-04-05 15:30:00,8.91,8.91,8.9,8.91,580800.0,8.3923,8.3923,8.3828,8.3923,580800.0
2013-04-05 15:35:00,8.91,8.95,8.91,8.94,1762400.0,8.3923,8.4299,8.3923,8.4205,1762400.0
2013-04-05 15:40:00,8.94,8.96,8.94,8.95,1865600.0,8.4205,8.4394,8.4205,8.4299,1865600.0
2013-04-05 15:45:00,8.95,8.98,8.95,8.98,1389600.0,8.4299,8.4582,8.4299,8.4582,1389600.0
2013-04-05 15:50:00,8.98,8.98,8.96,8.97,1466400.0,8.4582,8.4582,8.4394,8.4488,1466400.0
2013-04-05 15:55:00,8.97,8.99,8.96,8.97,3131200.0,8.4488,8.4676,8.4394,8.4488,3131200.0
2013-04-08 09:30:00,8.98,8.98,8.95,8.96,841600.0,8.4582,8.4582,8.4299,8.4394,841600.0
2013-04-08 09:35:00,8.96,8.97,8.96,8.96,426400.0,8.4394,8.4488,8.4394,8.4394,426400.0
2013-04-08 09:40:00,8.96,8.98,8.95,8.95,1240000.0,8.4394,8.4582,8.4299,8.4299,1240000.0
2013-04-08 09:45:00,8.95,8.96,8.94,8.95,694400.0,8.4299,8.4394,8.4205,8.4299,694400.0
2013-04-08 09:50:00,8.95,8.95,8.92,8.93,1197600.0,8.4299,8.4299,8.4017,8.4111,1197600.0
2013-04-08 09:55:00,8.93,8.95,8.93,8.95,987200.0,8.4111,8.4299,8.4111,8.4299,987200.0
2013-04-08 10:00:00,8.95,8.95,8.93,8.94,601600.0,8.4299,8.4299,8.4111,8.4205,601600.0
2013-04-08 10:05:00,8.94,8.96,8.93,8.96,615200.0,8.4205,8.4394,8.4111,8.4394,615200.0
2013-04-08 10:10:00,8.96,8.96,8.94,8.95,808800.0,8.4394,8.4394,8.4205,8.4299,808800.0
2013-04-08 10:15:00,8.95,8.95,8.92,8.92,1069600.0,8.4299,8.4299,8.4017,8.4017,1069600.0
2013-04-08 10:20:00,8.92,8.93,8.92,8.93,665600.0,8.4017,8.4111,8.4017,8.4111,665600.0
2013-04-08 10:25:00,8.93,8.94,8.92,8.94,746400.0,8.4111,8.4205,8.4017,8.4205,746400.0
2013-04-08 10:30:00,8.94,8.95,8.93,8.94,612000.0,8.4205,8.4299,8.4111,8.4205,612000.0
2013-04-08 10:35:00,8.94,8.95,8.94,8.95,800800.0,8.4205,8.4299,8.4205,8.4299,800800.0
2013-04-08 10:40:00,8.95,8.95,8.94,8.95,271200.0,8.4299,8.4299,8.4205,8.4299,271200.0
2013-04-08 10:45:00,8.95,8.97,8.95,8.96,1073600.0,8.4299,8.4488,8.4299,8.4394,1073600.0
2013-04-08 10:50:00,8.96,8.97,8.96,8.96,635200.0,8.4394,8.4488,8.4394,8.4394,635200.0
2013-04-08 10:55:00,8.96,8.97,8.96,8.97,406400.0,8.4394,8.4488,8.4394,8.4488,406400.0
2013-04-08 11:00:00,8.97,8.97,8.95,8.95,717600.0,8.4488,8.4488,8.4299,8.4299,717600.0
2013-04-08 11:05:00,8.95,8.96,8.95,8.96,433600.0,8.4299,8.4394,8.4299,8.4394,433600.0
2013-04-08 11:10:00,8.96,8.97,8.96,8.97,353600.0,8.4394,8.4488,8.4394,8.4488,353600.0
2013-04-08 11:15:00,8.97,8.97,8.95,8.96,596800.0,8.4488,8.4488,8.4299,8.4394,596800.0
2013-04-08 11:20:00,8.96,8.97,8.96,8.97,479200.0,8.4394,8.4488,8.4394,8.4488,479200.0
2013-04-08 11:25:00,8.97,8.97,8.95,8.96,472800.0,8.4488,8.4488,8.4299,8.4394,472800.0
2013-04-08 11:30:00,8.96,8.97,8.96,8.96,220800.0,8.4394,8.4488,8.4394,8.4394,220800.0
2013-04-08 11:35:00,8.96,8.96,8.95,8.96,459200.0,8.4394,8.4394,8.4299,8.4394,459200.0
2013-04-08 11:40:00,8.96,8.97,8.96,8.96,370400.0,8.4394,8.4488,8.4394,8.4394,370400.0
2013-04-08 11:45:00,8.96,8.97,8.96,8.96,345600.0,8.4394,8.4488,8.4394,8.4394,345600.0
2013-04-08 11:50:00,8.96,8.96,8.95,8.95,984000.0,8.4394,8.4394,8.4299,8.4299,984000.0
2013-04-08 11:55:00,8.95,8.97,8.95,8.95,546400.0,8.4299,8.4488,8.4299,8.4299,546400.0
2013-04-08 12:00:00,8.95,8.96,8.95,8.96,556800.0,8.4299,8.4394,8.4299,8.4394,556800.0
2013-04-08 12:05:00,8.96,8.96,8.95,8.95,259200.0,8.4394,8.4394,8.4299,8.4299,259200.0
2013-04-08 12:10:00,8.95,8.96,8.95,8.96,494400.0,8.4299,8.4394,8.4299,8.4394,494400.0
2013-04-08 12:15:00,8.95,8.95,8.95,8.95,595200.0,8.4299,8.4299,8.4299,8.4299,595200.0
2013-04-08 12:20:00,8.95,8.95,8.94,8.95,636800.0,8.4299,8.4299,8.4205,8.4299,636800.0
2013-04-08 12:25:00,8.95,8.95,8.94,8.95,169600.0,8.4299,8.4299,8.4205,8.4299,169600.0
2013-04-08 12:30:00,8.95,8.96,8.95,8.96,380000.0,8.4299,8.4394,8.4299,8.4394,380000.0
2013-04-08 12:35:00,8.96,8.97,8.96,8.97,964800.0,8.4394,8.4488,8.4394,8.4488,964800.0
2013-04-08 12:40:00,8.97,8.97,8.96,8.96,307200.0,8.4488,8.4488,8.4394,8.4394,307200.0
2013-04-08 12:45:00,8.96,8.96,8.96,8.96,110400.0,8.4394,8.4394,8.4394,8.4394,110400.0
2013-04-08 12:50:00,8.96,8.96,8.96,8.96,145600.0,8.4394,8.4394,8.4394,8.4394,145600.0
2013-04-08 12:55:00,8.96,8.96,8.96,8.96,39200.0,8.4394,8.4394,8.4394,8.4394,39200.0
2013-04-08 13:00:00,8.96,8.96,8.96,8.96,204000.0,8.4394,8.4394,8.4394,8.4394,204000.0
2013-04-08 13:05:00,8.96,8.97,8.96,8.96,184000.0,8.4394,8.4488,8.4394,8.4394,184000.0
2013-04-08 13:10:00,8.96,8.98,8.96,8.97,460000.0,8.4394,8.4582,8.4394,8.4488,460000.0
2013-04-08 13:15:00,8.97,8.98,8.97,8.97,297600.0,8.4488,8.4582,8.4488,8.4488,297600.0
2013-04-08 13:20:00,8.97,8.97,8.97,8.97,407200.0,8.4488,8.4488,8.4488,8.4488,407200.0
2013-04-08 13:25:00,8.97,8.97,8.97,8.97,166400.0,8.4488,8.4488,8.4488,8.4488,166400.0
2013-04-08 13:30:00,8.97,8.98,8.97,8.97,413600.0,8.4488,8.4582,8.4488,8.4488,413600.0
2013-04-08 13:35:00,8.97,8.97,8.97,8.97,58400.0,8.4488,8.4488,8.4488,8.4488,58400.0
2013-04-08 13:40:00,8.97,8.99,8.97,8.99,655200.0,8.4488,8.4676,8.4488,8.4676,655200.0
2013-04-08 13:45:00,8.99,9.01,8.99,9.01,686400.0,8.4676,8.4864,8.4676,8.4864,686400.0
2013-04-08 13:50:00,9.01,9.01,9.0,9.0,379200.0,8.4864,8.4864,8.477,8.477,379200.0
2013-04-08 13:55:00,9.0,9.02,9.0,9.01,671200.0,8.477,8.4959,8.477,8.4864,671200.0
2013-04-08 14:00:00,9.02,9.02,9.01,9.02,252800.0,8.4959,8.4959,8.4864,8.4959,252800.0
2013-04-08 14:05:00,9.02,9.02,9.01,9.02,198400.0,8.4959,8.4959,8.4864,8.4959,198400.0
2013-04-08 14:10:00,9.02,9.03,9.02,9.03,1294400.0,8.4959,8.5053,8.4959,8.5053,1294400.0
2013-04-08 14:15:00,9.03,9.04,9.03,9.03,379200.0,8.5053,8.5147,8.5053,8.5053,379200.0
2013-04-08 14:20:00,9.03,9.03,9.02,9.02,429600.0,8.5053,8.5053,8.4959,8.4959,429600.0
2013-04-08 14:25:00,9.02,9.03,9.02,9.02,376800.0,8.4959,8.5053,8.4959,8.4959,376800.0
2013-04-08 14:30:00,9.02,9.03,9.02,9.02,231200.0,8.4959,8.5053,8.4959,8.4959,231200.0
2013-04-08 14:35:00,9.02,9.03,9.02,9.03,608000.0,8.4959,8.5053,8.4959,8.5053,608000.0
2013-04-08 14:40:00,9.03,9.03,9.03,9.03,344800.0,8.5053,8.5053,8.5053,8.5053,344800.0
2013-04-08 14:45:00,9.03,9.04,9.03,9.03,348800.0,8.5053,8.5147,8.5053,8.5053,348800.0
2013-04-08 14:50:00,9.03,9.04,9.02,9.03,672000.0,8.5053,8.5147,8.4959,8.5053,672000.0
2013-04-08 14:55:00,9.03,9.03,9.02,9.02,414400.0,8.5053,8.5053,8.4959,8.4959,414400.0
2013-04-08 15:00:00,9.02,9.03,9.02,9.03,108000.0,8.4959,8.5053,8.4959,8.5053,108000.0
2013-04-08 15:05:00,9.03,9.03,9.02,9.03,104800.0,8.5053,8.5053,8.4959,8.5053,104800.0
2013-04-08 15:10:00,9.03,9.04,9.02,9.04,875200.0,8.5053,8.5147,8.4959,8.5147,875200.0
2013-04-08 15:15:00,9.04,9.04,9.02,9.03,667200.0,8.5147,8.5147,8.4959,8.5053,667200.0
2013-04-08 15:20:00,9.03,9.04,9.03,9.04,466400.0,8.5053,8.5147,8.5053,8.5147,466400.0
2013-04-08 15:25:00,9.03,9.04,9.03,9.04,397600.0,8.5053,8.5147,8.5053,8.5147,397600.0
2013-04-08 15:30:00,9.04,9.05,9.03,9.05,1150400.0,8.5147,8.5241,8.5053,8.5241,1150400.0
2013-04-08 15:35:00,9.05,9.05,9.04,9.05,890400.0,8.5241,8.5241,8.5147,8.5241,890400.0
2013-04-08 15:40:00,9.05,9.06,9.05,9.06,719200.0,8.5241,8.5335,8.5241,8.5335,719200.0
2013-04-08 15:45:00,9.06,9.06,9.06,9.06,472800.0,8.5335,8.5335,8.5335,8.5335,472800.0
2013-04-08 15:50:00,9.06,9.07,9.06,9.07,1385600.0,8.5335,8.543,8.5335,8.543,1385600.0
2013-04-08 15:55:00,9.07,9.09,9.07,9.08,2012000.0,8.543,8.5618,8.543,8.5524,2012000.0
2013-04-09 09:30:00,9.12,9.13,9.12,9.12,679200.0,8.5901,8.5995,8.5901,8.5901,679200.0
2013-04-09 09:35:00,9.12,9.13,9.1,9.11,586400.0,8.5901,8.5995,8.5712,8.5806,586400.0
2013-04-09 09:40:00,9.11,9.12,9.09,9.09,789600.0,8.5806,8.5901,8.5618,8.5618,789600.0
2013-04-09 09:45:00,9.09,9.1,9.09,9.1,607200.0,8.5618,8.5712,8.5618,8.5712,607200.0
2013-04-09 09:50:00,9.1,9.1,9.07,9.08,760000.0,8.5712,8.5712,8.543,8.5524,760000.0
2013-04-09 09:55:00,9.08,9.08,9.06,9.07,528800.0,8.5524,8.5524,8.5335,8.543,528800.0
2013-04-09 10:00:00,9.07,9.08,9.06,9.08,580000.0,8.543,8.5524,8.5335,8.5524,580000.0
2013-04-09 10:05:00,9.07,9.09,9.07,9.08,640800.0,8.543,8.5618,8.543,8.5524,640800.0
2013-04-09 10:10:00,9.09,9.1,9.08,9.09,660000.0,8.5618,8.5712,8.5524,8.5618,660000.0
2013-04-09 10:15:00,9.09,9.1,9.08,9.09,740800.0,8.5618,8.5712,8.5524,8.5618,740800.0
2013-04-09 10:20:00,9.09,9.11,9.09,9.1,547200.0,8.5618,8.5806,8.5618,8.5712,547200.0
2013-04-09 10:25:00,9.1,9.12,9.1,9.12,927200.0,8.5712,8.5901,8.5712,8.5901,927200.0
2013-04-09 10:30:00,9.12,9.12,9.1,9.1,906400.0,8.5901,8.5901,8.5712,8.5712,906400.0
2013-04-09 10:35:00,9.1,9.11,9.1,9.1,386400.0,8.5712,8.5806,8.5712,8.5712,386400.0
2013-04-09 10:40:00,9.1,9.1,9.09,9.09,424000.0,8.5712,8.5712,8.5618,8.5618,424000.0
2013-04-09 10:45:00,9.09,9.1,9.09,9.09,396000.0,8.5618,8.5712,8.5618,8.5618,396000.0
2013-04-09 10:50:00,9.09,9.09,9.07,9.08,884800.0,8.5618,8.5618,8.543,8.5524,884800.0
2013-04-09 10:55:00,9.08,9.09,9.08,9.09,413600.0,8.5524,8.5618,8.5524,8.5618,413600.0
2013-04-09 11:00:00,9.09,9.09,9.08,9.09,542400.0,8.5618,8.5618,8.5524,8.5618,542400.0
2013-04-09 11:05:00,9.09,9.1,9.08,9.09,738400.0,8.5618,8.5712,8.5524,8.5618,738400.0
2013-04-09 11:10:00,9.09,9.1,9.09,9.09,397600.0,8.5618,8.5712,8.5618,8.5618,397600.0
2013-04-09 11:15:00,9.09,9.1,9.06,9.07,782400.0,8.5618,8.5712,8.5335,8.543,782400.0
2013-04-09 11:20:00,9.07,9.08,9.07,9.08,331200.0,8.543,8.5524,8.543,8.5524,331200.0
2013-04-09 11:25:00,9.08,9.09,9.07,9.09,368800.0,8.5524,8.5618,8.543,8.5618,368800.0
2013-04-09 11:30:00,9.09,9.09,9.09,9.09,632000.0,8.5618,8.5618,8.5618,8.5618,632000.0
2013-04-09 11:35:00,9.1,9.1,9.09,9.09,191200.0,8.5712,8.5712,8.5618,8.5618,191200.0
2013-04-09 11:40:00,9.09,9.1,9.09,9.1,302400.0,8.5618,8.5712,8.5618,8.5712,302400.0
2013-04-09 11:45:00,9.1,9.11,9.1,9.1,498400.0,8.5712,8.5806,8.5712,8.5712,498400.0
2013-04-09 11:50:00,9.1,9.11,9.1,9.11,251200.0,8.5712,8.5806,8.5712,8.5806,251200.0
2013-04-09 11:55:00,9.11,9.12,9.1,9.12,438400.0,8.5806,8.5901,8.5712,8.5901,438400.0
2013-04-09 12:00:00,9.12,9.12,9.11,9.11,524800.0,8.5901,8.5901,8.5806,8.5806,524800.0
2013-04-09 12:05:00,9.11,9.12,9.11,9.11,208000.0,8.5806,8.5901,8.5806,8.5806,208000.0
2013-04-09 12:10:00,9.11,9.12,9.1,9.12,316800.0,8.5806,8.5901,8.5712,8.5901,316800.0
2013-04-09 12:15:00,9.12,9.12,9.12,9.12,299200.0,8.5901,8.5901,8.5901,8.5901,299200.0
2013-04-09 12:20:00,9.12,9.12,9.11,9.12,144000.0,8.5901,8.5901,8.5806,8.5901,144000.0
2013-04-09 12:25:00,9.12,9.13,9.12,9.13,247200.0,8.5901,8.5995,8.5901,8.5995,247200.0
2013-04-09 12:30:00,9.13,9.15,9.13,9.14,1019200.0,8.5995,8.6183,8.5995,8.6089,1019200.0
2013-04-09 12:35:00,9.14,9.15,9.14,9.14,459200.0,8.6089,8.6183,8.6089,8.6089,459200.0
2013-04-09 12:40:00,9.14,9.14,9.13,9.13,333600.0,8.6089,8.6089,8.5995,8.5995,333600.0
2013-04-09 12:45:00,9.13,9.14,9.13,9.13,370400.0,8.5995,8.6089,8.5995,8.5995,370400.0
2013-04-09 12:50:00,9.13,9.14,9.13,9.13,345600.0,8.5995,8.6089,8.5995,8.5995,345600.0
2013-04-09 12:55:00,9.13,9.13,9.13,9.13,280000.0,8.5995,8.5995,8.5995,8.5995,280000.0
2013-04-09 13:00:00,9.13,9.15,9.13,9.15,545600.0,8.5995,8.6183,8.5995,8.6183,545600.0
2013-04-09 13:05:00,9.15,9.15,9.14,9.14,188000.0,8.6183,8.6183,8.6089,8.6089,188000.0
2013-04-09 13:10:00,9.14,9.14,9.14,9.14,255200.0,8.6089,8.6089,8.6089,8.6089,255200.0
2013-04-09 13:15:00,9.14,9.17,9.14,9.17,1099200.0,8.6089,8.6371,8.6089,8.6371,1099200.0
2013-04-09 13:20:00,9.17,9.17,9.16,9.17,414400.0,8.6371,8.6371,8.6277,8.6371,414400.0
2013-04-09 13:25:00,9.17,9.19,9.17,9.18,1332000.0,8.6371,8.656,8.6371,8.6466,1332000.0
2013-04-09 13:30:00,9.18,9.19,9.18,9.19,532800.0,8.6466,8.656,8.6466,8.656,532800.0
2013-04-09 13:35:00,9.19,9.19,9.18,9.18,395200.0,8.656,8.656,8.6466,8.6466,395200.0
2013-04-09 13:40:00,9.18,9.19,9.18,9.19,913600.0,8.6466,8.656,8.6466,8.656,913600.0
2013-04-09 13:45:00,9.19,9.2,9.19,9.19,779200.0,8.656,8.6654,8.656,8.656,779200.0
2013-04-09 13:50:00,9.19,9.19,9.18,9.19,440800.0,8.656,8.656,8.6466,8.656,440800.0
2013-04-09 13:55:00,9.19,9.19,9.18,9.18,673600.0,8.656,8.656,8.6466,8.6466,673600.0
2013-04-09 14:00:00,9.18,9.19,9.18,9.19,505600.0,8.6466,8.656,8.6466,8.656,505600.0
2013-04-09 14:05:00,9.19,9.19,9.18,9.19,340000.0,8.656,8.656,8.6466,8.656,340000.0
2013-04-09 14:10:00,9.19,9.19,9.18,9.18,469600.0,8.656,8.656,8.6466,8.6466,469600.0
2013-04-09 14:15:00,9.18,9.19,9.18,9.18,250400.0,8.6466,8.656,8.6466,8.6466,250400.0
2013-04-09 14:20:00,9.18,9.19,9.17,9.19,623200.0,8.6466,8.656,8.6371,8.656,623200.0
2013-04-09 14:25:00,9.19,9.2,9.19,9.19,599200.0,8.656,8.6654,8.656,8.656,599200.0
2013-04-09 14:30:00,9.19,9.2,9.19,9.2,400000.0,8.656,8.6654,8.656,8.6654,400000.0
2013-04-09 14:35:00,9.2,9.2,9.19,9.2,180000.0,8.6654,8.6654,8.656,8.6654,180000.0
2013-04-09 14:40:00,9.2,9.21,9.2,9.21,790400.0,8.6654,8.6748,8.6654,8.6748,790400.0
2013-04-09 14:45:00,9.21,9.21,9.2,9.21,408000.0,8.6748,8.6748,8.6654,8.6748,408000.0
2013-04-09 14:50:00,9.21,9.21,9.2,9.2,204800.0,8.6748,8.6748,8.6654,8.6654,204800.0
2013-04-09 14:55:00,9.2,9.2,9.2,9.2,168000.0,8.6654,8.6654,8.6654,8.6654,168000.0
2013-04-09 15:00:00,9.2,9.21,9.2,9.2,396800.0,8.6654,8.6748,8.6654,8.6654,396800.0
2013-04-09 15:05:00,9.2,9.21,9.18,9.18,756000.0,8.6654,8.6748,8.6466,8.6466,756000.0
2013-04-09 15:10:00,9.18,9.19,9.18,9.19,359200.0,8.6466,8.656,8.6466,8.656,359200.0
2013-04-09 15:15:00,9.19,9.2,9.19,9.19,326400.0,8.656,8.6654,8.656,8.656,326400.0
2013-04-09 15:20:00,9.19,9.2,9.19,9.19,424800.0,8.656,8.6654,8.656,8.656,424800.0
2013-04-09 15:25:00,9.19,9.19,9.18,9.18,700000.0,8.656,8.656,8.6466,8.6466,700000.0
2013-04-09 15:30:00,9.18,9.19,9.18,9.18,291200.0,8.6466,8.656,8.6466,8.6466,291200.0
2013-04-09 15:35:00,9.18,9.18,9.16,9.16,728000.0,8.6466,8.6466,8.6277,8.6277,728000.0
2013-04-09 15:40:00,9.16,9.17,9.16,9.16,362400.0,8.6277,8.6371,8.6277,8.6277,362400.0
2013-04-09 15:45:00,9.16,9.17,9.16,9.16,573600.0,8.6277,8.6371,8.6277,8.6277,573600.0
2013-04-09 15:50:00,9.16,9.16,9.15,9.16,1240800.0,8.6277,8.6277,8.6183,8.6277,1240800.0
2013-04-09 15:55:00,9.16,9.17,9.14,9.15,1932800.0,8.6277,8.6371,8.6089,8.6183,1932800.0
2013-04-10 09:30:00,9.2,9.24,9.19,9.23,1945600.0,8.6654,8.7031,8.656,8.6937,1945600.0
2013-04-10 09:35:00,9.23,9.24,9.22,9.23,833600.0,8.6937,8.7031,8.6842,8.6937,833600.0
2013-04-10 09:40:00,9.23,9.24,9.21,9.22,744000.0,8.6937,8.7031,8.6748,8.6842,744000.0
2013-04-10 09:45:00,9.22,9.24,9.22,9.24,1018400.0,8.6842,8.7031,8.6842,8.7031,1018400.0
2013-04-10 09:50:00,9.24,9.25,9.22,9.23,760800.0,8.7031,8.7125,8.6842,8.6937,760800.0
2013-04-10 09:55:00,9.23,9.25,9.23,9.25,662400.0,8.6937,8.7125,8.6937,8.7125,662400.0
2013-04-10 10:00:00,9.25,9.27,9.25,9.26,1412000.0,8.7125,8.7313,8.7125,8.7219,1412000.0
2013-04-10 10:05:00,9.26,9.28,9.26,9.28,1548800.0,8.7219,8.7408,8.7219,8.7408,1548800.0
2013-04-10 10:10:00,9.28,9.28,9.27,9.27,685600.0,8.7408,8.7408,8.7313,8.7313,685600.0
2013-04-10 10:15:00,9.28,9.29,9.26,9.27,1664000.0,8.7408,8.7502,8.7219,8.7313,1664000.0
2013-04-10 10:20:00,9.26,9.28,9.26,9.27,732000.0,8.7219,8.7408,8.7219,8.7313,732000.0
2013-04-10 10:25:00,9.27,9.29,9.26,9.28,1090400.0,8.7313,8.7502,8.7219,8.7408,1090400.0
2013-04-10 10:30:00,9.28,9.29,9.28,9.28,650400.0,8.7408,8.7502,8.7408,8.7408,650400.0
2013-04-10 10:35:00,9.28,9.28,9.27,9.28,541600.0,8.7408,8.7408,8.7313,8.7408,541600.0
2013-04-10 10:40:00,9.28,9.3,9.28,9.3,770400.0,8.7408,8.7596,8.7408,8.7596,770400.0
2013-04-10 10:45:00,9.3,9.31,9.29,9.3,1176800.0,8.7596,8.769,8.7502,8.7596,1176800.0
2013-04-10 10:50:00,9.3,9.31,9.3,9.31,590400.0,8.7596,8.769,8.7596,8.769,590400.0
2013-04-10 10:55:00,9.31,9.33,9.31,9.33,1708800.0,8.769,8.7879,8.769,8.7879,1708800.0
2013-04-10 11:00:00,9.33,9.34,9.32,9.32,1148800.0,8.7879,8.7973,8.7784,8.7784,1148800.0
2013-04-10 11:05:00,9.32,9.35,9.32,9.35,1057600.0,8.7784,8.8067,8.7784,8.8067,1057600.0
2013-04-10 11:10:00,9.35,9.36,9.34,9.34,607200.0,8.8067,8.8161,8.7973,8.7973,607200.0
2013-04-10 11:15:00,9.34,9.34,9.33,9.33,347200.0,8.7973,8.7973,8.7879,8.7879,347200.0
2013-04-10 11:20:00,9.33,9.34,9.33,9.33,408000.0,8.7879,8.7973,8.7879,8.7879,408000.0
2013-04-10 11:25:00,9.33,9.34,9.33,9.34,388000.0,8.7879,8.7973,8.7879,8.7973,388000.0
2013-04-10 11:30:00,9.34,9.34,9.33,9.34,456000.0,8.7973,8.7973,8.7879,8.7973,456000.0
2013-04-10 11:35:00,9.34,9.34,9.34,9.34,336800.0,8.7973,8.7973,8.7973,8.7973,336800.0
2013-04-10 11:40:00,9.34,9.36,9.34,9.35,564000.0,8.7973,8.8161,8.7973,8.8067,564000.0
2013-04-10 11:45:00,9.35,9.35,9.34,9.35,334400.0,8.8067,8.8067,8.7973,8.8067,334400.0
2013-04-10 11:50:00,9.35,9.36,9.35,9.36,474400.0,8.8067,8.8161,8.8067,8.8161,474400.0
2013-04-10 11:55:00,9.36,9.36,9.35,9.35,508000.0,8.8161,8.8161,8.8067,8.8067,508000.0
2013-04-10 12:00:00,9.35,9.35,9.34,9.34,379200.0,8.8067,8.8067,8.7973,8.7973,379200.0
2013-04-10 12:05:00,9.34,9.35,9.34,9.35,192800.0,8.7973,8.8067,8.7973,8.8067,192800.0
2013-04-10 12:10:00,9.35,9.35,9.35,9.35,128000.0,8.8067,8.8067,8.8067,8.8067,128000.0
2013-04-10 12:15:00,9.35,9.36,9.35,9.36,194400.0,8.8067,8.8161,8.8067,8.8161,194400.0
2013-04-10 12:20:00,9.36,9.36,9.35,9.35,155200.0,8.8161,8.8161,8.8067,8.8067,155200.0
2013-04-10 12:25:00,9.35,9.35,9.35,9.35,464800.0,8.8067,8.8067,8.8067,8.8067,464800.0
2013-04-10 12:30:00,9.35,9.36,9.35,9.36,264800.0,8.8067,8.8161,8.8067,8.8161,264800.0
2013-04-10 12:35:00,9.36,9.38,9.36,9.37,653600.0,8.8161,8.8349,8.8161,8.8255,653600.0
2013-04-10 12:40:00,9.37,9.38,9.37,9.38,456000.0,8.8255,8.8349,8.8255,8.8349,456000.0
2013-04-10 12:45:00,9.38,9.38,9.37,9.38,603200.0,8.8349,8.8349,8.8255,8.8349,603200.0
2013-04-10 12:50:00,9.38,9.38,9.37,9.37,242400.0,8.8349,8.8349,8.8255,8.8255,242400.0
2013-04-10 12:55:00,9.37,9.38,9.37,9.38,108800.0,8.8255,8.8349,8.8255,8.8349,108800.0
2013-04-10 13:00:00,9.38,9.38,9.37,9.38,141600.0,8.8349,8.8349,8.8255,8.8349,141600.0
2013-04-10 13:05:00,9.38,9.38,9.37,9.37,104800.0,8.8349,8.8349,8.8255,8.8255,104800.0
2013-04-10 13:10:00,9.37,9.38,9.37,9.37,132800.0,8.8255,8.8349,8.8255,8.8255,132800.0
2013-04-10 13:15:00,9.37,9.37,9.37,9.37,373600.0,8.8255,8.8255,8.8255,8.8255,373600.0
2013-04-10 13:20:00,9.37,9.38,9.37,9.38,422400.0,8.8255,8.8349,8.8255,8.8349,422400.0
2013-04-10 13:25:00,9.38,9.38,9.38,9.38,556800.0,8.8349,8.8349,8.8349,8.8349,556800.0
2013-04-10 13:30:00,9.38,9.39,9.37,9.37,314400.0,8.8349,8.8444,8.8255,8.8255,314400.0
2013-04-10 13:35:00,9.37,9.37,9.37,9.37,279200.0,8.8255,8.8255,8.8255,8.8255,279200.0
2013-04-10 13:40:00,9.37,9.38,9.37,9.38,293600.0,8.8255,8.8349,8.8255,8.8349,293600.0
2013-04-10 13:45:00,9.38,9.38,9.38,9.38,131200.0,8.8349,8.8349,8.8349,8.8349,131200.0
2013-04-10 13:50:00,9.38,9.38,9.37,9.37,393600.0,8.8349,8.8349,8.8255,8.8255,393600.0
2013-04-10 13:55:00,9.37,9.37,9.37,9.37,88000.0,8.8255,8.8255,8.8255,8.8255,88000.0
2013-04-10 14:00:00,9.37,9.38,9.37,9.38,218400.0,8.8255,8.8349,8.8255,8.8349,218400.0
2013-04-10 14:05:00,9.38,9.38,9.38,9.38,144800.0,8.8349,8.8349,8.8349,8.8349,144800.0
2013-04-10 14:10:00,9.38,9.38,9.38,9.38,404800.0,8.8349,8.8349,8.8349,8.8349,404800.0
2013-04-10 14:15:00,9.38,9.39,9.38,9.38,226400.0,8.8349,8.8444,8.8349,8.8349,226400.0
2013-04-10 14:20:00,9.38,9.39,9.37,9.37,620800.0,8.8349,8.8444,8.8255,8.8255,620800.0
2013-04-10 14:25:00,9.37,9.37,9.36,9.37,411200.0,8.8255,8.8255,8.8161,8.8255,411200.0
2013-04-10 14:30:00,9.37,9.37,9.35,9.36,743200.0,8.8255,8.8255,8.8067,8.8161,743200.0
2013-04-10 14:35:00,9.36,9.36,9.36,9.36,271200.0,8.8161,8.8161,8.8161,8.8161,271200.0
2013-04-10 14:40:00,9.36,9.37,9.36,9.36,382400.0,8.8161,8.8255,8.8161,8.8161,382400.0
2013-04-10 14:45:00,9.36,9.37,9.36,9.37,448000.0,8.8161,8.8255,8.8161,8.8255,448000.0
2013-04-10 14:50:00,9.37,9.37,9.37,9.37,205600.0,8.8255,8.8255,8.8255,8.8255,205600.0
2013-04-10 14:55:00,9.37,9.37,9.37,9.37,289600.0,8.8255,8.8255,8.8255,8.8255,289600.0
2013-04-10 15:00:00,9.37,9.37,9.36,9.36,456800.0,8.8255,8.8255,8.8161,8.8161,456800.0
2013-04-10 15:05:00,9.36,9.36,9.35,9.35,277600.0,8.8161,8.8161,8.8067,8.8067,277600.0
2013-04-10 15:10:00,9.35,9.36,9.35,9.35,616800.0,8.8067,8.8161,8.8067,8.8067,616800.0
2013-04-10 15:15:00,9.35,9.35,9.35,9.35,600800.0,8.8067,8.8067,8.8067,8.8067,600800.0
2013-04-10 15:20:00,9.35,9.36,9.35,9.36,634400.0,8.8067,8.8161,8.8067,8.8161,634400.0
2013-04-10 15:25:00,9.36,9.37,9.36,9.37,1580800.0,8.8161,8.8255,8.8161,8.8255,1580800.0
2013-04-10 15:30:00,9.37,9.37,9.36,9.37,739200.0,8.8255,8.8255,8.8161,8.8255,739200.0
2013-04-10 15:35:00,9.37,9.38,9.37,9.38,1218400.0,8.8255,8.8349,8.8255,8.8349,1218400.0
2013-04-10 15:40:00,9.38,9.39,9.38,9.38,1112800.0,8.8349,8.8444,8.8349,8.8349,1112800.0
2013-04-10 15:45:00,9.38,9.39,9.38,9.38,791200.0,8.8349,8.8444,8.8349,8.8349,791200.0
2013-04-10 15:50:00,9.38,9.39,9.38,9.38,1005600.0,8.8349,8.8444,8.8349,8.8349,1005600.0
2013-04-10 15:55:00,9.38,9.38,9.37,9.37,2078400.0,8.8349,8.8349,8.8255,8.8255,2078400.0
2013-04-11 09:30:00,9.37,9.39,9.37,9.37,927200.0,8.8255,8.8444,8.8255,8.8255,927200.0
2013-04-11 09:35:00,9.37,9.38,9.37,9.37,493600.0,8.8255,8.8349,8.8255,8.8255,493600.0
2013-04-11 09:40:00,9.37,9.38,9.36,9.36,550400.0,8.8255,8.8349,8.8161,8.8161,550400.0
2013-04-11 09:45:00,9.36,9.4,9.36,9.4,1469600.0,8.8161,8.8538,8.8161,8.8538,1469600.0
2013-04-11 09:50:00,9.4,9.4,9.4,9.4,985600.0,8.8538,8.8538,8.8538,8.8538,985600.0
2013-04-11 09:55:00,9.4,9.41,9.39,9.39,801600.0,8.8538,8.8632,8.8444,8.8444,801600.0
2013-04-11 10:00:00,9.39,9.42,9.39,9.41,920800.0,8.8444,8.8726,8.8444,8.8632,920800.0
2013-04-11 10:05:00,9.41,9.43,9.41,9.42,781600.0,8.8632,8.882,8.8632,8.8726,781600.0
2013-04-11 10:10:00,9.42,9.42,9.41,9.42,429600.0,8.8726,8.8726,8.8632,8.8726,429600.0
2013-04-11 10:15:00,9.42,9.42,9.4,9.41,697600.0,8.8726,8.8726,8.8538,8.8632,697600.0
2013-04-11 10:20:00,9.41,9.42,9.41,9.42,349600.0,8.8632,8.8726,8.8632,8.8726,349600.0
2013-04-11 10:25:00,9.42,9.43,9.42,9.43,600800.0,8.8726,8.882,8.8726,8.882,600800.0
2013-04-11 10:30:00,9.43,9.44,9.42,9.42,942400.0,8.882,8.8915,8.8726,8.8726,942400.0
2013-04-11 10:35:00,9.42,9.43,9.41,9.43,448000.0,8.8726,8.882,8.8632,8.882,448000.0
2013-04-11 10:40:00,9.43,9.44,9.42,9.44,719200.0,8.882,8.8915,8.8726,8.8915,719200.0
2013-04-11 10:45:00,9.44,9.45,9.43,9.44,472000.0,8.8915,8.9009,8.882,8.8915,472000.0
2013-04-11 10:50:00,9.44,9.46,9.44,9.46,908800.0,8.8915,8.9103,8.8915,8.9103,908800.0
2013-04-11 10:55:00,9.46,9.47,9.45,9.47,953600.0,8.9103,8.9197,8.9009,8.9197,953600.0
2013-04-11 11:00:00,9.47,9.47,9.46,9.46,986400.0,8.9197,8.9197,8.9103,8.9103,986400.0
2013-04-11 11:05:00,9.46,9.47,9.46,9.47,864800.0,8.9103,8.9197,8.9103,8.9197,864800.0
2013-04-11 11:10:00,9.47,9.48,9.46,9.47,863200.0,8.9197,8.9291,8.9103,8.9197,863200.0
2013-04-11 11:15:00,9.47,9.49,9.47,9.49,748000.0,8.9197,8.9386,8.9197,8.9386,748000.0
2013-04-11 11:20:00,9.49,9.49,9.48,9.49,466400.0,8.9386,8.9386,8.9291,8.9386,466400.0
2013-04-11 11:25:00,9.49,9.49,9.48,9.48,666400.0,8.9386,8.9386,8.9291,8.9291,666400.0
2013-04-11 11:30:00,9.48,9.48,9.47,9.47,597600.0,8.9291,8.9291,8.9197,8.9197,597600.0
2013-04-11 11:35:00,9.47,9.47,9.46,9.46,677600.0,8.9197,8.9197,8.9103,8.9103,677600.0
2013-04-11 11:40:00,9.46,9.46,9.45,9.45,978400.0,8.9103,8.9103,8.9009,8.9009,978400.0
2013-04-11 11:45:00,9.45,9.45,9.44,9.45,1233600.0,8.9009,8.9009,8.8915,8.9009,1233600.0
2013-04-11 11:50:00,9.45,9.45,9.44,9.45,426400.0,8.9009,8.9009,8.8915,8.9009,426400.0
2013-04-11 11:55:00,9.45,9.46,9.45,9.46,796800.0,8.9009,8.9103,8.9009,8.9103,796800.0
2013-04-11 12:00:00,9.46,9.46,9.44,9.44,771200.0,8.9103,8.9103,8.8915,8.8915,771200.0
2013-04-11 12:05:00,9.44,9.45,9.44,9.45,430400.0,8.8915,8.9009,8.8915,8.9009,430400.0
2013-04-11 12:10:00,9.45,9.45,9.43,9.45,568800.0,8.9009,8.9009,8.882,8.9009,568800.0
2013-04-11 12:15:00,9.45,9.45,9.44,9.44,139200.0,8.9009,8.9009,8.8915,8.8915,139200.0
2013-04-11 12:20:00,9.44,9.45,9.44,9.45,238400.0,8.8915,8.9009,8.8915,8.9009,238400.0
2013-04-11 12:25:00,9.45,9.45,9.43,9.44,475200.0,8.9009,8.9009,8.882,8.8915,475200.0
2013-04-11 12:30:00,9.44,9.45,9.44,9.45,356800.0,8.8915,8.9009,8.8915,8.9009,356800.0
2013-04-11 12:35:00,9.45,9.46,9.45,9.46,225600.0,8.9009,8.9103,8.9009,8.9103,225600.0
2013-04-11 12:40:00,9.45,9.46,9.45,9.46,220800.0,8.9009,8.9103,8.9009,8.9103,220800.0
2013-04-11 12:45:00,9.45,9.46,9.45,9.45,382400.0,8.9009,8.9103,8.9009,8.9009,382400.0
2013-04-11 12:50:00,9.45,9.46,9.45,9.46,152000.0,8.9009,8.9103,8.9009,8.9103,152000.0
2013-04-11 12:55:00,9.46,9.47,9.46,9.47,709600.0,8.9103,8.9197,8.9103,8.9197,709600.0
2013-04-11 13:00:00,9.47,9.48,9.47,9.48,1180800.0,8.9197,8.9291,8.9197,8.9291,1180800.0
2013-04-11 13:05:00,9.48,9.48,9.47,9.48,494400.0,8.9291,8.9291,8.9197,8.9291,494400.0
2013-04-11 13:10:00,9.48,9.48,9.47,9.47,96000.0,8.9291,8.9291,8.9197,8.9197,96000.0
2013-04-11 13:15:00,9.47,9.47,9.47,9.47,107200.0,8.9197,8.9197,8.9197,8.9197,107200.0
2013-04-11 13:20:00,9.47,9.48,9.47,9.47,109600.0,8.9197,8.9291,8.9197,8.9197,109600.0
2013-04-11 13:25:00,9.47,9.47,9.47,9.47,268800.0,8.9197,8.9197,8.9197,8.9197,268800.0
2013-04-11 13:30:00,9.46,9.48,9.46,9.48,352000.0,8.9103,8.9291,8.9103,8.9291,352000.0
2013-04-11 13:35:00,9.48,9.49,9.47,9.48,484800.0,8.9291,8.9386,8.9197,8.9291,484800.0
2013-04-11 13:40:00,9.48,9.48,9.47,9.47,428000.0,8.9291,8.9291,8.9197,8.9197,428000.0
2013-04-11 13:45:00,9.47,9.47,9.47,9.47,199200.0,8.9197,8.9197,8.9197,8.9197,199200.0
2013-04-11 13:50:00,9.47,9.47,9.45,9.45,585600.0,8.9197,8.9197,8.9009,8.9009,585600.0
2013-04-11 13:55:00,9.45,9.45,9.44,9.44,487200.0,8.9009,8.9009,8.8915,8.8915,487200.0
2013-04-11 14:00:00,9.44,9.45,9.43,9.43,589600.0,8.8915,8.9009,8.882,8.882,589600.0
2013-04-11 14:05:00,9.43,9.44,9.43,9.44,436800.0,8.882,8.8915,8.882,8.8915,436800.0
2013-04-11 14:10:00,9.43,9.44,9.43,9.43,305600.0,8.882,8.8915,8.882,8.882,305600.0
2013-04-11 14:15:00,9.43,9.43,9.42,9.43,907200.0,8.882,8.882,8.8726,8.882,907200.0
2013-04-11 14:20:00,9.43,9.44,9.43,9.43,329600.0,8.882,8.8915,8.882,8.882,329600.0
2013-04-11 14:25:00,9.43,9.44,9.43,9.44,461600.0,8.882,8.8915,8.882,8.8915,461600.0
2013-04-11 14:30:00,9.44,9.45,9.44,9.45,1019200.0,8.8915,8.9009,8.8915,8.9009,1019200.0
2013-04-11 14:35:00,9.45,9.46,9.45,9.45,202400.0,8.9009,8.9103,8.9009,8.9009,202400.0
2013-04-11 14:40:00,9.45,9.46,9.45,9.45,260000.0,8.9009,8.9103,8.9009,8.9009,260000.0
2013-04-11 14:45:00,9.45,9.45,9.44,9.44,148000.0,8.9009,8.9009,8.8915,8.8915,148000.0
2013-04-11 14:50:00,9.44,9.45,9.44,9.45,203200.0,8.8915,8.9009,8.8915,8.9009,203200.0
2013-04-11 14:55:00,9.45,9.46,9.44,9.46,477600.0,8.9009,8.9103,8.8915,8.9103,477600.0
2013-04-11 15:00:00,9.46,9.46,9.45,9.46,152000.0,8.9103,8.9103,8.9009,8.9103,152000.0
2013-04-11 15:05:00,9.45,9.47,9.45,9.46,438400.0,8.9009,8.9197,8.9009,8.9103,438400.0
2013-04-11 15:10:00,9.46,9.47,9.45,9.46,316800.0,8.9103,8.9197,8.9009,8.9103,316800.0
2013-04-11 15:15:00,9.46,9.46,9.44,9.44,201600.0,8.9103,8.9103,8.8915,8.8915,201600.0
2013-04-11 15:20:00,9.44,9.45,9.43,9.44,540000.0,8.8915,8.9009,8.882,8.8915,540000.0
2013-04-11 15:25:00,9.44,9.45,9.43,9.44,144000.0,8.8915,8.9009,8.882,8.8915,144000.0
2013-04-11 15:30:00,9.44,9.46,9.44,9.45,500000.0,8.8915,8.9103,8.8915,8.9009,500000.0
2013-04-11 15:35:00,9.45,9.45,9.43,9.44,834400.0,8.9009,8.9009,8.882,8.8915,834400.0
2013-04-11 15:40:00,9.44,9.44,9.41,9.43,900800.0,8.8915,8.8915,8.8632,8.882,900800.0
2013-04-11 15:45:00,9.43,9.44,9.43,9.43,444800.0,8.882,8.8915,8.882,8.882,444800.0
2013-04-11 15:50:00,9.43,9.44,9.43,9.43,629600.0,8.882,8.8915,8.882,8.882,629600.0
2013-04-11 15:55:00,9.43,9.45,9.43,9.44,1176800.0,8.882,8.9009,8.882,8.8915,1176800.0
2013-04-12 09:30:00,9.37,9.39,9.37,9.37,1178400.0,8.8255,8.8444,8.8255,8.8255,1178400.0
2013-04-12 09:35:00,9.37,9.39,9.37,9.39,1140000.0,8.8255,8.8444,8.8255,8.8444,1140000.0
2013-04-12 09:40:00,9.39,9.4,9.38,9.38,917600.0,8.8444,8.8538,8.8349,8.8349,917600.0
2013-04-12 09:45:00,9.39,9.42,9.39,9.41,1099200.0,8.8444,8.8726,8.8444,8.8632,1099200.0
2013-04-12 09:50:00,9.41,9.41,9.38,9.38,652000.0,8.8632,8.8632,8.8349,8.8349,652000.0
2013-04-12 09:55:00,9.39,9.39,9.36,9.37,1833600.0,8.8444,8.8444,8.8161,8.8255,1833600.0
2013-04-12 10:00:00,9.36,9.37,9.35,9.36,840800.0,8.8161,8.8255,8.8067,8.8161,840800.0
2013-04-12 10:05:00,9.36,9.37,9.35,9.37,1348000.0,8.8161,8.8255,8.8067,8.8255,1348000.0
2013-04-12 10:10:00,9.37,9.39,9.37,9.38,716800.0,8.8255,8.8444,8.8255,8.8349,716800.0
2013-04-12 10:15:00,9.38,9.38,9.36,9.36,748800.0,8.8349,8.8349,8.8161,8.8161,748800.0
2013-04-12 10:20:00,9.36,9.37,9.35,9.36,413600.0,8.8161,8.8255,8.8067,8.8161,413600.0
2013-04-12 10:25:00,9.36,9.38,9.35,9.37,828000.0,8.8161,8.8349,8.8067,8.8255,828000.0
2013-04-12 10:30:00,9.37,9.37,9.35,9.36,1311200.0,8.8255,8.8255,8.8067,8.8161,1311200.0
2013-04-12 10:35:00,9.36,9.36,9.34,9.35,1604800.0,8.8161,8.8161,8.7973,8.8067,1604800.0
2013-04-12 10:40:00,9.35,9.35,9.33,9.34,1765600.0,8.8067,8.8067,8.7879,8.7973,1765600.0
2013-04-12 10:45:00,9.33,9.34,9.29,9.3,2704800.0,8.7879,8.7973,8.7502,8.7596,2704800.0
2013-04-12 10:50:00,9.3,9.32,9.3,9.31,1144800.0,8.7596,8.7784,8.7596,8.769,1144800.0
2013-04-12 10:55:00,9.31,9.32,9.3,9.31,797600.0,8.769,8.7784,8.7596,8.769,797600.0
2013-04-12 11:00:00,9.31,9.31,9.3,9.3,660000.0,8.769,8.769,8.7596,8.7596,660000.0
2013-04-12 11:05:00,9.3,9.31,9.28,9.29,1036800.0,8.7596,8.769,8.7408,8.7502,1036800.0
2013-04-12 11:10:00,9.3,9.32,9.29,9.31,956800.0,8.7596,8.7784,8.7502,8.769,956800.0
2013-04-12 11:15:00,9.31,9.33,9.31,9.33,679200.0,8.769,8.7879,8.769,8.7879,679200.0
2013-04-12 11:20:00,9.33,9.33,9.31,9.31,561600.0,8.7879,8.7879,8.769,8.769,561600.0
2013-04-12 11:25:00,9.31,9.33,9.31,9.33,655200.0,8.769,8.7879,8.769,8.7879,655200.0
2013-04-12 11:30:00,9.33,9.33,9.32,9.32,491200.0,8.7879,8.7879,8.7784,8.7784,491200.0
2013-04-12 11:35:00,9.32,9.33,9.32,9.32,468000.0,8.7784,8.7879,8.7784,8.7784,468000.0
2013-04-12 11:40:00,9.32,9.32,9.31,9.31,732800.0,8.7784,8.7784,8.769,8.769,732800.0
2013-04-12 11:45:00,9.31,9.33,9.31,9.32,671200.0,8.769,8.7879,8.769,8.7784,671200.0
2013-04-12 11:50:00,9.32,9.35,9.32,9.35,875200.0,8.7784,8.8067,8.7784,8.8067,875200.0
2013-04-12 11:55:00,9.35,9.35,9.34,9.35,520800.0,8.8067,8.8067,8.7973,8.8067,520800.0
2013-04-12 12:00:00,9.35,9.35,9.34,9.34,535200.0,8.8067,8.8067,8.7973,8.7973,535200.0
2013-04-12 12:05:00,9.34,9.35,9.34,9.35,442400.0,8.7973,8.8067,8.7973,8.8067,442400.0
2013-04-12 12:10:00,9.35,9.35,9.34,9.34,227200.0,8.8067,8.8067,8.7973,8.7973,227200.0
2013-04-12 12:15:00,9.34,9.34,9.33,9.34,228000.0,8.7973,8.7973,8.7879,8.7973,228000.0
2013-04-12 12:20:00,9.34,9.34,9.33,9.33,143200.0,8.7973,8.7973,8.7879,8.7879,143200.0
2013-04-12 12:25:00,9.33,9.33,9.33,9.33,265600.0,8.7879,8.7879,8.7879,8.7879,265600.0
2013-04-12 12:30:00,9.33,9.34,9.33,9.34,497600.0,8.7879,8.7973,8.7879,8.7973,497600.0
2013-04-12 12:35:00,9.34,9.35,9.34,9.35,337600.0,8.7973,8.8067,8.7973,8.8067,337600.0
2013-04-12 12:40:00,9.35,9.36,9.35,9.35,647200.0,8.8067,8.8161,8.8067,8.8067,647200.0
2013-04-12 12:45:00,9.35,9.35,9.34,9.35,222400.0,8.8067,8.8067,8.7973,8.8067,222400.0
2013-04-12 12:50:00,9.34,9.36,9.34,9.36,337600.0,8.7973,8.8161,8.7973,8.8161,337600.0
2013-04-12 12:55:00,9.36,9.36,9.36,9.36,436800.0,8.8161,8.8161,8.8161,8.8161,436800.0
2013-04-12 13:00:00,9.36,9.37,9.36,9.37,650400.0,8.8161,8.8255,8.8161,8.8255,650400.0
2013-04-12 13:05:00,9.37,9.38,9.37,9.38,646400.0,8.8255,8.8349,8.8255,8.8349,646400.0
2013-04-12 13:10:00,9.38,9.38,9.37,9.37,936800.0,8.8349,8.8349,8.8255,8.8255,936800.0
2013-04-12 13:15:00,9.37,9.37,9.36,9.36,435200.0,8.8255,8.8255,8.8161,8.8161,435200.0
2013-04-12 13:20:00,9.36,9.36,9.36,9.36,324000.0,8.8161,8.8161,8.8161,8.8161,324000.0
2013-04-12 13:25:00,9.36,9.36,9.35,9.36,309600.0,8.8161,8.8161,8.8067,8.8161,309600.0
2013-04-12 13:30:00,9.36,9.36,9.35,9.35,172000.0,8.8161,8.8161,8.8067,8.8067,172000.0
2013-04-12 13:35:00,9.35,9.36,9.35,9.35,348000.0,8.8067,8.8161,8.8067,8.8067,348000.0
2013-04-12 13:40:00,9.35,9.36,9.35,9.36,212800.0,8.8067,8.8161,8.8067,8.8161,212800.0
2013-04-12 13:45:00,9.36,9.37,9.36,9.37,327200.0,8.8161,8.8255,8.8161,8.8255,327200.0
2013-04-12 13:50:00,9.37,9.37,9.35,9.36,208000.0,8.8255,8.8255,8.8067,8.8161,208000.0
2013-04-12 13:55:00,9.35,9.36,9.35,9.35,398400.0,8.8067,8.8161,8.8067,8.8067,398400.0
2013-04-12 14:00:00,9.36,9.36,9.36,9.36,176000.0,8.8161,8.8161,8.8161,8.8161,176000.0
2013-04-12 14:05:00,9.36,9.36,9.35,9.36,266400.0,8.8161,8.8161,8.8067,8.8161,266400.0
2013-04-12 14:10:00,9.36,9.36,9.36,9.36,178400.0,8.8161,8.8161,8.8161,8.8161,178400.0
2013-04-12 14:15:00,9.36,9.36,9.35,9.35,276800.0,8.8161,8.8161,8.8067,8.8067,276800.0
2013-04-12 14:20:00,9.35,9.36,9.35,9.36,146400.0,8.8067,8.8161,8.8067,8.8161,146400.0
2013-04-12 14:25:00,9.36,9.36,9.34,9.34,564800.0,8.8161,8.8161,8.7973,8.7973,564800.0
2013-04-12 14:30:00,9.34,9.34,9.34,9.34,463200.0,8.7973,8.7973,8.7973,8.7973,463200.0
2013-04-12 14:35:00,9.34,9.35,9.34,9.35,464800.0,8.7973,8.8067,8.7973,8.8067,464800.0
2013-04-12 14:40:00,9.35,9.36,9.35,9.35,449600.0,8.8067,8.8161,8.8067,8.8067,449600.0
2013-04-12 14:45:00,9.35,9.35,9.35,9.35,165600.0,8.8067,8.8067,8.8067,8.8067,165600.0
2013-04-12 14:50:00,9.35,9.35,9.34,9.35,176800.0,8.8067,8.8067,8.7973,8.8067,176800.0
2013-04-12 14:55:00,9.35,9.35,9.34,9.35,282400.0,8.8067,8.8067,8.7973,8.8067,282400.0
2013-04-12 15:00:00,9.35,9.36,9.35,9.36,199200.0,8.8067,8.8161,8.8067,8.8161,199200.0
2013-04-12 15:05:00,9.36,9.36,9.35,9.35,143200.0,8.8161,8.8161,8.8067,8.8067,143200.0
2013-04-12 15:10:00,9.35,9.37,9.35,9.36,475200.0,8.8067,8.8255,8.8067,8.8161,475200.0
2013-04-12 15:15:00,9.36,9.38,9.36,9.37,435200.0,8.8161,8.8349,8.8161,8.8255,435200.0
2013-04-12 15:20:00,9.37,9.37,9.37,9.37,293600.0,8.8255,8.8255,8.8255,8.8255,293600.0
2013-04-12 15:25:00,9.37,9.37,9.36,9.37,276000.0,8.8255,8.8255,8.8161,8.8255,276000.0
2013-04-12 15:30:00,9.37,9.37,9.36,9.37,462400.0,8.8255,8.8255,8.8161,8.8255,462400.0
2013-04-12 15:35:00,9.37,9.37,9.36,9.37,248800.0,8.8255,8.8255,8.8161,8.8255,248800.0
2013-04-12 15:40:00,9.37,9.38,9.37,9.38,438400.0,8.8255,8.8349,8.8255,8.8349,438400.0
2013-04-12 15:45:00,9.38,9.38,9.37,9.37,635200.0,8.8349,8.8349,8.8255,8.8255,635200.0
2013-04-12 15:50:00,9.38,9.38,9.37,9.37,833600.0,8.8349,8.8349,8.8255,8.8255,833600.0
2013-04-12 15:55:00,9.37,9.39,9.37,9.39,2032000.0,8.8255,8.8444,8.8255,8.8444,2032000.0
2013-04-15 09:30:00,9.29,9.3,9.27,9.28,1217600.0,8.7502,8.7596,8.7313,8.7408,1217600.0
2013-04-15 09:35:00,9.28,9.31,9.28,9.3,831200.0,8.7408,8.769,8.7408,8.7596,831200.0
2013-04-15 09:40:00,9.31,9.31,9.28,9.28,616800.0,8.769,8.769,8.7408,8.7408,616800.0
2013-04-15 09:45:00,9.28,9.28,9.25,9.25,1465600.0,8.7408,8.7408,8.7125,8.7125,1465600.0
2013-04-15 09:50:00,9.25,9.27,9.25,9.26,570400.0,8.7125,8.7313,8.7125,8.7219,570400.0
2013-04-15 09:55:00,9.26,9.3,9.26,9.29,680800.0,8.7219,8.7596,8.7219,8.7502,680800.0
2013-04-15 10:00:00,9.29,9.29,9.25,9.25,1195200.0,8.7502,8.7502,8.7125,8.7125,1195200.0
2013-04-15 10:05:00,9.25,9.25,9.23,9.25,1283200.0,8.7125,8.7125,8.6937,8.7125,1283200.0
2013-04-15 10:10:00,9.25,9.27,9.24,9.27,825600.0,8.7125,8.7313,8.7031,8.7313,825600.0
2013-04-15 10:15:00,9.26,9.27,9.25,9.27,726400.0,8.7219,8.7313,8.7125,8.7313,726400.0
2013-04-15 10:20:00,9.27,9.27,9.24,9.25,477600.0,8.7313,8.7313,8.7031,8.7125,477600.0
2013-04-15 10:25:00,9.25,9.26,9.24,9.26,432000.0,8.7125,8.7219,8.7031,8.7219,432000.0
2013-04-15 10:30:00,9.26,9.27,9.25,9.27,490400.0,8.7219,8.7313,8.7125,8.7313,490400.0
2013-04-15 10:35:00,9.27,9.28,9.26,9.27,836000.0,8.7313,8.7408,8.7219,8.7313,836000.0
2013-04-15 10:40:00,9.27,9.29,9.25,9.29,896800.0,8.7313,8.7502,8.7125,8.7502,896800.0
2013-04-15 10:45:00,9.29,9.29,9.28,9.29,588000.0,8.7502,8.7502,8.7408,8.7502,588000.0
2013-04-15 10:50:00,9.29,9.29,9.27,9.28,530400.0,8.7502,8.7502,8.7313,8.7408,530400.0
2013-04-15 10:55:00,9.28,9.29,9.26,9.28,612800.0,8.7408,8.7502,8.7219,8.7408,612800.0
2013-04-15 11:00:00,9.28,9.28,9.27,9.27,641600.0,8.7408,8.7408,8.7313,8.7313,641600.0
2013-04-15 11:05:00,9.27,9.27,9.26,9.26,241600.0,8.7313,8.7313,8.7219,8.7219,241600.0
2013-04-15 11:10:00,9.26,9.26,9.24,9.26,626400.0,8.7219,8.7219,8.7031,8.7219,626400.0
2013-04-15 11:15:00,9.25,9.26,9.24,9.24,444800.0,8.7125,8.7219,8.7031,8.7031,444800.0
2013-04-15 11:20:00,9.24,9.26,9.24,9.25,314400.0,8.7031,8.7219,8.7031,8.7125,314400.0
2013-04-15 11:25:00,9.24,9.25,9.24,9.25,400000.0,8.7031,8.7125,8.7031,8.7125,400000.0
2013-04-15 11:30:00,9.25,9.26,9.24,9.26,888800.0,8.7125,8.7219,8.7031,8.7219,888800.0
2013-04-15 11:35:00,9.26,9.28,9.26,9.28,780800.0,8.7219,8.7408,8.7219,8.7408,780800.0
2013-04-15 11:40:00,9.28,9.28,9.27,9.27,252800.0,8.7408,8.7408,8.7313,8.7313,252800.0
2013-04-15 11:45:00,9.27,9.27,9.24,9.24,1615200.0,8.7313,8.7313,8.7031,8.7031,1615200.0
2013-04-15 11:50:00,9.24,9.24,9.2,9.21,1779200.0,8.7031,8.7031,8.6654,8.6748,1779200.0
2013-04-15 11:55:00,9.21,9.21,9.19,9.2,1081600.0,8.6748,8.6748,8.656,8.6654,1081600.0
2013-04-15 12:00:00,9.2,9.2,9.17,9.18,1528000.0,8.6654,8.6654,8.6371,8.6466,1528000.0
2013-04-15 12:05:00,9.18,9.2,9.18,9.19,926400.0,8.6466,8.6654,8.6466,8.656,926400.0
2013-04-15 12:10:00,9.19,9.21,9.19,9.21,655200.0,8.656,8.6748,8.656,8.6748,655200.0
2013-04-15 12:15:00,9.2,9.21,9.2,9.2,105600.0,8.6654,8.6748,8.6654,8.6654,105600.0
2013-04-15 12:20:00,9.2,9.2,9.19,9.19,217600.0,8.6654,8.6654,8.656,8.656,217600.0
2013-04-15 12:25:00,9.19,9.19,9.17,9.19,534400.0,8.656,8.656,8.6371,8.656,534400.0
2013-04-15 12:30:00,9.18,9.18,9.16,9.16,687200.0,8.6466,8.6466,8.6277,8.6277,687200.0
2013-04-15 12:35:00,9.16,9.17,9.14,9.15,873600.0,8.6277,8.6371,8.6089,8.6183,873600.0
2013-04-15 12:40:00,9.15,9.16,9.14,9.15,448000.0,8.6183,8.6277,8.6089,8.6183,448000.0
2013-04-15 12:45:00,9.15,9.15,9.13,9.14,499200.0,8.6183,8.6183,8.5995,8.6089,499200.0
2013-04-15 12:50:00,9.14,9.14,9.09,9.1,1283200.0,8.6089,8.6089,8.5618,8.5712,1283200.0
2013-04-15 12:55:00,9.1,9.13,9.1,9.13,692000.0,8.5712,8.5995,8.5712,8.5995,692000.0
2013-04-15 13:00:00,9.13,9.13,9.12,9.13,452800.0,8.5995,8.5995,8.5901,8.5995,452800.0
2013-04-15 13:05:00,9.13,9.14,9.11,9.14,809600.0,8.5995,8.6089,8.5806,8.6089,809600.0
2013-04-15 13:10:00,9.14,9.14,9.13,9.14,652000.0,8.6089,8.6089,8.5995,8.6089,652000.0
2013-04-15 13:15:00,9.14,9.14,9.12,9.13,428800.0,8.6089,8.6089,8.5901,8.5995,428800.0
2013-04-15 13:20:00,9.13,9.13,9.12,9.13,362400.0,8.5995,8.5995,8.5901,8.5995,362400.0
2013-04-15 13:25:00,9.13,9.14,9.12,9.13,340000.0,8.5995,8.6089,8.5901,8.5995,340000.0
2013-04-15 13:30:00,9.13,9.14,9.13,9.13,291200.0,8.5995,8.6089,8.5995,8.5995,291200.0
2013-04-15 13:35:00,9.13,9.14,9.13,9.14,138400.0,8.5995,8.6089,8.5995,8.6089,138400.0
2013-04-15 13:40:00,9.14,9.14,9.12,9.12,184800.0,8.6089,8.6089,8.5901,8.5901,184800.0
2013-04-15 13:45:00,9.12,9.14,9.12,9.13,784800.0,8.5901,8.6089,8.5901,8.5995,784800.0
2013-04-15 13:50:00,9.14,9.14,9.13,9.13,220800.0,8.6089,8.6089,8.5995,8.5995,220800.0
2013-04-15 13:55:00,9.13,9.13,9.11,9.12,670400.0,8.5995,8.5995,8.5806,8.5901,670400.0
2013-04-15 14:00:00,9.12,9.12,9.09,9.09,1160800.0,8.5901,8.5901,8.5618,8.5618,1160800.0
2013-04-15 14:05:00,9.09,9.09,9.07,9.09,658400.0,8.5618,8.5618,8.543,8.5618,658400.0
2013-04-15 14:10:00,9.09,9.09,9.07,9.08,545600.0,8.5618,8.5618,8.543,8.5524,545600.0
2013-04-15 14:15:00,9.07,9.08,9.06,9.08,820800.0,8.543,8.5524,8.5335,8.5524,820800.0
2013-04-15 14:20:00,9.08,9.1,9.08,9.09,645600.0,8.5524,8.5712,8.5524,8.5618,645600.0
2013-04-15 14:25:00,9.09,9.09,9.07,9.08,656800.0,8.5618,8.5618,8.543,8.5524,656800.0
2013-04-15 14:30:00,9.08,9.09,9.08,9.08,295200.0,8.5524,8.5618,8.5524,8.5524,295200.0
2013-04-15 14:35:00,9.08,9.1,9.08,9.09,455200.0,8.5524,8.5712,8.5524,8.5618,455200.0
2013-04-15 14:40:00,9.09,9.12,9.09,9.12,462400.0,8.5618,8.5901,8.5618,8.5901,462400.0
2013-04-15 14:45:00,9.12,9.15,9.12,9.13,1274400.0,8.5901,8.6183,8.5901,8.5995,1274400.0
2013-04-15 14:50:00,9.13,9.13,9.12,9.12,540800.0,8.5995,8.5995,8.5901,8.5901,540800.0
2013-04-15 14:55:00,9.12,9.12,9.05,9.06,1289600.0,8.5901,8.5901,8.5241,8.5335,1289600.0
2013-04-15 15:00:00,9.06,9.09,9.03,9.07,1968000.0,8.5335,8.5618,8.5053,8.543,1968000.0
2013-04-15 15:05:00,9.07,9.07,9.02,9.04,2085600.0,8.543,8.543,8.4959,8.5147,2085600.0
2013-04-15 15:10:00,9.04,9.05,9.01,9.05,2486400.0,8.5147,8.5241,8.4864,8.5241,2486400.0
2013-04-15 15:15:00,9.05,9.08,9.05,9.07,1588800.0,8.5241,8.5524,8.5241,8.543,1588800.0
2013-04-15 15:20:00,9.07,9.08,9.06,9.06,816800.0,8.543,8.5524,8.5335,8.5335,816800.0
2013-04-15 15:25:00,9.06,9.07,9.03,9.03,1310400.0,8.5335,8.543,8.5053,8.5053,1310400.0
2013-04-15 15:30:00,9.04,9.04,9.01,9.01,1307200.0,8.5147,8.5147,8.4864,8.4864,1307200.0
2013-04-15 15:35:00,9.01,9.02,8.97,8.99,2657600.0,8.4864,8.4959,8.4488,8.4676,2657600.0
2013-04-15 15:40:00,8.99,9.02,8.99,9.01,1433600.0,8.4676,8.4959,8.4676,8.4864,1433600.0
2013-04-15 15:45:00,9.01,9.04,9.0,9.0,3021600.0,8.4864,8.5147,8.477,8.477,3021600.0
2013-04-15 15:50:00,9.0,9.04,9.0,9.03,1816000.0,8.477,8.5147,8.477,8.5053,1816000.0
2013-04-15 15:55:00,9.03,9.03,8.95,8.95,3084000.0,8.5053,8.5053,8.4299,8.4299,3084000.0
2013-04-16 09:30:00,9.09,9.1,9.07,9.08,2877600.0,8.5618,8.5712,8.543,8.5524,2877600.0
2013-04-16 09:35:00,9.08,9.12,9.07,9.12,2152000.0,8.5524,8.5901,8.543,8.5901,2152000.0
2013-04-16 09:40:00,9.12,9.12,9.1,9.1,970400.0,8.5901,8.5901,8.5712,8.5712,970400.0
2013-04-16 09:45:00,9.1,9.1,9.08,9.1,1065600.0,8.5712,8.5712,8.5524,8.5712,1065600.0
2013-04-16 09:50:00,9.1,9.1,9.08,9.09,656000.0,8.5712,8.5712,8.5524,8.5618,656000.0
2013-04-16 09:55:00,9.09,9.1,9.08,9.1,1105600.0,8.5618,8.5712,8.5524,8.5712,1105600.0
2013-04-16 10:00:00,9.1,9.11,9.08,9.09,1096000.0,8.5712,8.5806,8.5524,8.5618,1096000.0
2013-04-16 10:05:00,9.09,9.12,9.09,9.11,940000.0,8.5618,8.5901,8.5618,8.5806,940000.0
2013-04-16 10:10:00,9.11,9.12,9.09,9.09,1068000.0,8.5806,8.5901,8.5618,8.5618,1068000.0
2013-04-16 10:15:00,9.09,9.09,9.06,9.07,996800.0,8.5618,8.5618,8.5335,8.543,996800.0
2013-04-16 10:20:00,9.07,9.08,9.06,9.08,1421600.0,8.543,8.5524,8.5335,8.5524,1421600.0
2013-04-16 10:25:00,9.08,9.09,9.08,9.08,440800.0,8.5524,8.5618,8.5524,8.5524,440800.0
2013-04-16 10:30:00,9.08,9.1,9.08,9.09,652800.0,8.5524,8.5712,8.5524,8.5618,652800.0
2013-04-16 10:35:00,9.09,9.09,9.07,9.07,714400.0,8.5618,8.5618,8.543,8.543,714400.0
2013-04-16 10:40:00,9.07,9.07,9.05,9.05,988800.0,8.543,8.543,8.5241,8.5241,988800.0
2013-04-16 10:45:00,9.05,9.06,9.04,9.06,1092800.0,8.5241,8.5335,8.5147,8.5335,1092800.0
2013-04-16 10:50:00,9.06,9.06,9.05,9.06,441600.0,8.5335,8.5335,8.5241,8.5335,441600.0
2013-04-16 10:55:00,9.06,9.07,9.06,9.07,704800.0,8.5335,8.543,8.5335,8.543,704800.0
2013-04-16 11:00:00,9.07,9.09,9.07,9.08,775200.0,8.543,8.5618,8.543,8.5524,775200.0
2013-04-16 11:05:00,9.08,9.08,9.06,9.08,400000.0,8.5524,8.5524,8.5335,8.5524,400000.0
2013-04-16 11:10:00,9.08,9.1,9.08,9.1,420000.0,8.5524,8.5712,8.5524,8.5712,420000.0
2013-04-16 11:15:00,9.1,9.13,9.1,9.11,1590400.0,8.5712,8.5995,8.5712,8.5806,1590400.0
2013-04-16 11:20:00,9.11,9.13,9.11,9.11,924800.0,8.5806,8.5995,8.5806,8.5806,924800.0
2013-04-16 11:25:00,9.12,9.12,9.11,9.12,541600.0,8.5901,8.5901,8.5806,8.5901,541600.0
2013-04-16 11:30:00,9.12,9.13,9.12,9.12,910400.0,8.5901,8.5995,8.5901,8.5901,910400.0
2013-04-16 11:35:00,9.12,9.13,9.11,9.12,409600.0,8.5901,8.5995,8.5806,8.5901,409600.0
2013-04-16 11:40:00,9.12,9.13,9.11,9.13,633600.0,8.5901,8.5995,8.5806,8.5995,633600.0
2013-04-16 11:45:00,9.14,9.15,9.14,9.14,750400.0,8.6089,8.6183,8.6089,8.6089,750400.0
2013-04-16 11:50:00,9.14,9.17,9.14,9.17,674400.0,8.6089,8.6371,8.6089,8.6371,674400.0
2013-04-16 11:55:00,9.16,9.16,9.15,9.15,636800.0,8.6277,8.6277,8.6183,8.6183,636800.0
2013-04-16 12:00:00,9.15,9.16,9.15,9.15,743200.0,8.6183,8.6277,8.6183,8.6183,743200.0
2013-04-16 12:05:00,9.15,9.15,9.15,9.15,510400.0,8.6183,8.6183,8.6183,8.6183,510400.0
2013-04-16 12:10:00,9.15,9.16,9.14,9.14,242400.0,8.6183,8.6277,8.6089,8.6089,242400.0
2013-04-16 12:15:00,9.14,9.15,9.14,9.15,213600.0,8.6089,8.6183,8.6089,8.6183,213600.0
2013-04-16 12:20:00,9.14,9.15,9.14,9.15,252000.0,8.6089,8.6183,8.6089,8.6183,252000.0
2013-04-16 12:25:00,9.15,9.15,9.15,9.15,304800.0,8.6183,8.6183,8.6183,8.6183,304800.0
2013-04-16 12:30:00,9.15,9.16,9.15,9.16,359200.0,8.6183,8.6277,8.6183,8.6277,359200.0
2013-04-16 12:35:00,9.16,9.17,9.15,9.15,274400.0,8.6277,8.6371,8.6183,8.6183,274400.0
2013-04-16 12:40:00,9.15,9.16,9.15,9.15,137600.0,8.6183,8.6277,8.6183,8.6183,137600.0
2013-04-16 12:45:00,9.15,9.15,9.15,9.15,187200.0,8.6183,8.6183,8.6183,8.6183,187200.0
2013-04-16 12:50:00,9.15,9.18,9.15,9.18,594400.0,8.6183,8.6466,8.6183,8.6466,594400.0
2013-04-16 12:55:00,9.18,9.19,9.18,9.19,1196000.0,8.6466,8.656,8.6466,8.656,1196000.0
2013-04-16 13:00:00,9.19,9.19,9.19,9.19,348000.0,8.656,8.656,8.656,8.656,348000.0
2013-04-16 13:05:00,9.19,9.19,9.18,9.18,468800.0,8.656,8.656,8.6466,8.6466,468800.0
2013-04-16 13:10:00,9.18,9.18,9.18,9.18,141600.0,8.6466,8.6466,8.6466,8.6466,141600.0
2013-04-16 13:15:00,9.18,9.19,9.18,9.18,209600.0,8.6466,8.656,8.6466,8.6466,209600.0
2013-04-16 13:20:00,9.18,9.19,9.18,9.18,109600.0,8.6466,8.656,8.6466,8.6466,109600.0
2013-04-16 13:25:00,9.18,9.19,9.18,9.18,179200.0,8.6466,8.656,8.6466,8.6466,179200.0
2013-04-16 13:30:00,9.18,9.2,9.18,9.19,702400.0,8.6466,8.6654,8.6466,8.656,702400.0
2013-04-16 13:35:00,9.19,9.19,9.18,9.18,119200.0,8.656,8.656,8.6466,8.6466,119200.0
2013-04-16 13:40:00,9.18,9.18,9.17,9.17,336000.0,8.6466,8.6466,8.6371,8.6371,336000.0
2013-04-16 13:45:00,9.17,9.18,9.17,9.17,286400.0,8.6371,8.6466,8.6371,8.6371,286400.0
2013-04-16 13:50:00,9.17,9.18,9.17,9.17,350400.0,8.6371,8.6466,8.6371,8.6371,350400.0
2013-04-16 13:55:00,9.17,9.18,9.17,9.17,142400.0,8.6371,8.6466,8.6371,8.6371,142400.0
2013-04-16 14:00:00,9.17,9.18,9.17,9.18,184000.0,8.6371,8.6466,8.6371,8.6466,184000.0
2013-04-16 14:05:00,9.18,9.18,9.18,9.18,268000.0,8.6466,8.6466,8.6466,8.6466,268000.0
2013-04-16 14:10:00,9.18,9.18,9.16,9.17,387200.0,8.6466,8.6466,8.6277,8.6371,387200.0
2013-04-16 14:15:00,9.17,9.17,9.15,9.15,168800.0,8.6371,8.6371,8.6183,8.6183,168800.0
2013-04-16 14:20:00,9.16,9.17,9.15,9.16,137600.0,8.6277,8.6371,8.6183,8.6277,137600.0
2013-04-16 14:25:00,9.16,9.16,9.14,9.16,392000.0,8.6277,8.6277,8.6089,8.6277,392000.0
2013-04-16 14:30:00,9.16,9.16,9.14,9.15,643200.0,8.6277,8.6277,8.6089,8.6183,643200.0
2013-04-16 14:35:00,9.15,9.15,9.14,9.15,275200.0,8.6183,8.6183,8.6089,8.6183,275200.0
2013-04-16 14:40:00,9.15,9.15,9.15,9.15,134400.0,8.6183,8.6183,8.6183,8.6183,134400.0
2013-04-16 14:45:00,9.15,9.17,9.15,9.16,432000.0,8.6183,8.6371,8.6183,8.6277,432000.0
2013-04-16 14:50:00,9.16,9.17,9.16,9.17,416800.0,8.6277,8.6371,8.6277,8.6371,416800.0
2013-04-16 14:55:00,9.17,9.17,9.13,9.13,872000.0,8.6371,8.6371,8.5995,8.5995,872000.0
2013-04-16 15:00:00,9.13,9.14,9.13,9.14,364800.0,8.5995,8.6089,8.5995,8.6089,364800.0
2013-04-16 15:05:00,9.14,9.15,9.14,9.15,419200.0,8.6089,8.6183,8.6089,8.6183,419200.0
2013-04-16 15:10:00,9.15,9.15,9.15,9.15,161600.0,8.6183,8.6183,8.6183,8.6183,161600.0
2013-04-16 15:15:00,9.15,9.18,9.15,9.16,1030400.0,8.6183,8.6466,8.6183,8.6277,1030400.0
2013-04-16 15:20:00,9.16,9.17,9.16,9.17,204800.0,8.6277,8.6371,8.6277,8.6371,204800.0
2013-04-16 15:25:00,9.17,9.18,9.17,9.18,508800.0,8.6371,8.6466,8.6371,8.6466,508800.0
2013-04-16 15:30:00,9.18,9.19,9.18,9.18,270400.0,8.6466,8.656,8.6466,8.6466,270400.0
2013-04-16 15:35:00,9.19,9.2,9.18,9.19,428800.0,8.656,8.6654,8.6466,8.656,428800.0
2013-04-16 15:40:00,9.2,9.21,9.2,9.21,902400.0,8.6654,8.6748,8.6654,8.6748,902400.0
2013-04-16 15:45:00,9.21,9.21,9.2,9.2,1136000.0,8.6748,8.6748,8.6654,8.6654,1136000.0
2013-04-16 15:50:00,9.2,9.21,9.19,9.21,893600.0,8.6654,8.6748,8.656,8.6748,893600.0
2013-04-16 15:55:00,9.21,9.22,9.2,9.21,1642400.0,8.6748,8.6842,8.6654,8.6748,1642400.0
2013-04-17 09:30:00,9.08,9.09,9.06,9.06,1343200.0,8.5524,8.5618,8.5335,8.5335,1343200.0
2013-04-17 09:35:00,9.06,9.06,9.03,9.03,2942400.0,8.5335,8.5335,8.5053,8.5053,2942400.0
2013-04-17 09:40:00,9.03,9.03,9.01,9.03,2898400.0,8.5053,8.5053,8.4864,8.5053,2898400.0
2013-04-17 09:45:00,9.03,9.07,9.03,9.06,3583200.0,8.5053,8.543,8.5053,8.5335,3583200.0
2013-04-17 09:50:00,9.06,9.08,9.05,9.06,1948000.0,8.5335,8.5524,8.5241,8.5335,1948000.0
2013-04-17 09:55:00,9.06,9.07,9.03,9.05,1390400.0,8.5335,8.543,8.5053,8.5241,1390400.0
2013-04-17 10:00:00,9.05,9.06,9.02,9.02,2218400.0,8.5241,8.5335,8.4959,8.4959,2218400.0
2013-04-17 10:05:00,9.02,9.05,9.01,9.02,2300800.0,8.4959,8.5241,8.4864,8.4959,2300800.0
2013-04-17 10:10:00,9.02,9.04,9.0,9.01,1188000.0,8.4959,8.5147,8.477,8.4864,1188000.0
2013-04-17 10:15:00,9.01,9.02,8.98,8.99,1657600.0,8.4864,8.4959,8.4582,8.4676,1657600.0
2013-04-17 10:20:00,8.99,9.01,8.98,9.01,1920000.0,8.4676,8.4864,8.4582,8.4864,1920000.0
2013-04-17 10:25:00,9.0,9.02,8.99,9.01,1226400.0,8.477,8.4959,8.4676,8.4864,1226400.0
2013-04-17 10:30:00,9.01,9.01,8.98,8.99,731200.0,8.4864,8.4864,8.4582,8.4676,731200.0
2013-04-17 10:35:00,8.99,9.0,8.97,8.97,1587200.0,8.4676,8.477,8.4488,8.4488,1587200.0
2013-04-17 10:40:00,8.97,8.98,8.94,8.94,1972000.0,8.4488,8.4582,8.4205,8.4205,1972000.0
2013-04-17 10:45:00,8.94,8.96,8.93,8.94,2067200.0,8.4205,8.4394,8.4111,8.4205,2067200.0
2013-04-17 10:50:00,8.95,8.95,8.93,8.95,949600.0,8.4299,8.4299,8.4111,8.4299,949600.0
2013-04-17 10:55:00,8.94,8.94,8.9,8.9,2212800.0,8.4205,8.4205,8.3828,8.3828,2212800.0
2013-04-17 11:00:00,8.9,8.93,8.9,8.91,2433600.0,8.3828,8.4111,8.3828,8.3923,2433600.0
2013-04-17 11:05:00,8.92,8.92,8.88,8.9,1820000.0,8.4017,8.4017,8.364,8.3828,1820000.0
2013-04-17 11:10:00,8.9,8.92,8.89,8.91,1132000.0,8.3828,8.4017,8.3734,8.3923,1132000.0
2013-04-17 11:15:00,8.91,8.93,8.9,8.92,1740000.0,8.3923,8.4111,8.3828,8.4017,1740000.0
2013-04-17 11:20:00,8.92,8.95,8.92,8.94,1364000.0,8.4017,8.4299,8.4017,8.4205,1364000.0
2013-04-17 11:25:00,8.94,8.95,8.93,8.93,1494400.0,8.4205,8.4299,8.4111,8.4111,1494400.0
2013-04-17 11:30:00,8.94,8.94,8.91,8.92,1383200.0,8.4205,8.4205,8.3923,8.4017,1383200.0
2013-04-17 11:35:00,8.91,8.94,8.91,8.94,923200.0,8.3923,8.4205,8.3923,8.4205,923200.0
2013-04-17 11:40:00,8.94,8.95,8.94,8.94,912000.0,8.4205,8.4299,8.4205,8.4205,912000.0
2013-04-17 11:45:00,8.94,8.94,8.92,8.93,863200.0,8.4205,8.4205,8.4017,8.4111,863200.0
2013-04-17 11:50:00,8.93,8.95,8.93,8.94,488800.0,8.4111,8.4299,8.4111,8.4205,488800.0
2013-04-17 11:55:00,8.94,8.94,8.92,8.93,599200.0,8.4205,8.4205,8.4017,8.4111,599200.0
2013-04-17 12:00:00,8.93,8.94,8.92,8.92,493600.0,8.4111,8.4205,8.4017,8.4017,493600.0
2013-04-17 12:05:00,8.92,8.93,8.9,8.9,752000.0,8.4017,8.4111,8.3828,8.3828,752000.0
2013-04-17 12:10:00,8.9,8.91,8.9,8.9,881600.0,8.3828,8.3923,8.3828,8.3828,881600.0
2013-04-17 12:15:00,8.9,8.9,8.88,8.9,1628000.0,8.3828,8.3828,8.364,8.3828,1628000.0
2013-04-17 12:20:00,8.9,8.9,8.87,8.89,2751200.0,8.3828,8.3828,8.3546,8.3734,2751200.0
2013-04-17 12:25:00,8.89,8.89,8.85,8.86,1527200.0,8.3734,8.3734,8.3357,8.3452,1527200.0
2013-04-17 12:30:00,8.86,8.88,8.86,8.88,1324000.0,8.3452,8.364,8.3452,8.364,1324000.0
2013-04-17 12:35:00,8.88,8.9,8.88,8.89,768000.0,8.364,8.3828,8.364,8.3734,768000.0
2013-04-17 12:40:00,8.89,8.89,8.87,8.88,1096800.0,8.3734,8.3734,8.3546,8.364,1096800.0
2013-04-17 12:45:00,8.88,8.89,8.86,8.87,710400.0,8.364,8.3734,8.3452,8.3546,710400.0
2013-04-17 12:50:00,8.87,8.89,8.85,8.88,1584800.0,8.3546,8.3734,8.3357,8.364,1584800.0
2013-04-17 12:55:00,8.88,8.91,8.88,8.91,1153600.0,8.364,8.3923,8.364,8.3923,1153600.0
2013-04-17 13:00:00,8.91,8.93,8.9,8.92,979200.0,8.3923,8.4111,8.3828,8.4017,979200.0
2013-04-17 13:05:00,8.92,8.92,8.9,8.91,814400.0,8.4017,8.4017,8.3828,8.3923,814400.0
2013-04-17 13:10:00,8.91,8.91,8.89,8.89,487200.0,8.3923,8.3923,8.3734,8.3734,487200.0
2013-04-17 13:15:00,8.89,8.91,8.89,8.9,688000.0,8.3734,8.3923,8.3734,8.3828,688000.0
2013-04-17 13:20:00,8.9,8.92,8.9,8.92,708000.0,8.3828,8.4017,8.3828,8.4017,708000.0
2013-04-17 13:25:00,8.92,8.93,8.91,8.92,2936800.0,8.4017,8.4111,8.3923,8.4017,2936800.0
2013-04-17 13:30:00,8.92,8.94,8.92,8.92,925600.0,8.4017,8.4205,8.4017,8.4017,925600.0
2013-04-17 13:35:00,8.92,8.95,8.92,8.95,635200.0,8.4017,8.4299,8.4017,8.4299,635200.0
2013-04-17 13:40:00,8.95,8.97,8.95,8.97,1876800.0,8.4299,8.4488,8.4299,8.4488,1876800.0
2013-04-17 13:45:00,8.97,8.98,8.96,8.96,1388000.0,8.4488,8.4582,8.4394,8.4394,1388000.0
2013-04-17 13:50:00,8.96,8.96,8.94,8.95,1022400.0,8.4394,8.4394,8.4205,8.4299,1022400.0
2013-04-17 13:55:00,8.95,8.95,8.93,8.95,848800.0,8.4299,8.4299,8.4111,8.4299,848800.0
2013-04-17 14:00:00,8.95,8.96,8.93,8.94,1132800.0,8.4299,8.4394,8.4111,8.4205,1132800.0
2013-04-17 14:05:00,8.94,8.97,8.94,8.94,1001600.0,8.4205,8.4488,8.4205,8.4205,1001600.0
2013-04-17 14:10:00,8.95,8.96,8.94,8.96,505600.0,8.4299,8.4394,8.4205,8.4394,505600.0
2013-04-17 14:15:00,8.96,8.96,8.94,8.94,981600.0,8.4394,8.4394,8.4205,8.4205,981600.0
2013-04-17 14:20:00,8.94,8.96,8.94,8.95,686400.0,8.4205,8.4394,8.4205,8.4299,686400.0
2013-04-17 14:25:00,8.95,8.98,8.93,8.97,1148800.0,8.4299,8.4582,8.4111,8.4488,1148800.0
2013-04-17 14:30:00,8.97,8.97,8.95,8.96,940800.0,8.4488,8.4488,8.4299,8.4394,940800.0
2013-04-17 14:35:00,8.96,8.97,8.94,8.95,545600.0,8.4394,8.4488,8.4205,8.4299,545600.0
2013-04-17 14:40:00,8.94,8.95,8.91,8.91,1676800.0,8.4205,8.4299,8.3923,8.3923,1676800.0
2013-04-17 14:45:00,8.91,8.93,8.91,8.91,955200.0,8.3923,8.4111,8.3923,8.3923,955200.0
2013-04-17 14:50:00,8.91,8.92,8.9,8.91,488800.0,8.3923,8.4017,8.3828,8.3923,488800.0
2013-04-17 14:55:00,8.91,8.95,8.91,8.94,736000.0,8.3923,8.4299,8.3923,8.4205,736000.0
2013-04-17 15:00:00,8.94,8.96,8.93,8.95,594400.0,8.4205,8.4394,8.4111,8.4299,594400.0
2013-04-17 15:05:00,8.95,8.97,8.94,8.95,1272800.0,8.4299,8.4488,8.4205,8.4299,1272800.0
2013-04-17 15:10:00,8.95,8.97,8.94,8.96,917600.0,8.4299,8.4488,8.4205,8.4394,917600.0
2013-04-17 15:15:00,8.96,8.99,8.96,8.97,2121600.0,8.4394,8.4676,8.4394,8.4488,2121600.0
2013-04-17 15:20:00,8.97,8.97,8.95,8.97,1239200.0,8.4488,8.4488,8.4299,8.4488,1239200.0
2013-04-17 15:25:00,8.97,8.98,8.96,8.96,1115200.0,8.4488,8.4582,8.4394,8.4394,1115200.0
2013-04-17 15:30:00,8.96,8.97,8.93,8.94,1348000.0,8.4394,8.4488,8.4111,8.4205,1348000.0
2013-04-17 15:35:00,8.94,8.95,8.92,8.93,1288000.0,8.4205,8.4299,8.4017,8.4111,1288000.0
2013-04-17 15:40:00,8.93,8.94,8.93,8.94,830400.0,8.4111,8.4205,8.4111,8.4205,830400.0
2013-04-17 15:45:00,8.94,8.97,8.93,8.97,1603200.0,8.4205,8.4488,8.4111,8.4488,1603200.0
2013-04-17 15:50:00,8.97,8.97,8.96,8.97,1266400.0,8.4488,8.4488,8.4394,8.4488,1266400.0
2013-04-17 15:55:00,8.97,8.98,8.94,8.94,2864000.0,8.4488,8.4582,8.4205,8.4205,2864000.0
2013-04-18 09:30:00,8.97,8.98,8.95,8.95,1702400.0,8.4488,8.4582,8.4299,8.4299,1702400.0
2013-04-18 09:35:00,8.95,8.96,8.9,8.91,2092000.0,8.4299,8.4394,8.3828,8.3923,2092000.0
2013-04-18 09:40:00,8.91,8.94,8.91,8.94,1331200.0,8.3923,8.4205,8.3923,8.4205,1331200.0
2013-04-18 09:45:00,8.94,8.95,8.92,8.93,1262400.0,8.4205,8.4299,8.4017,8.4111,1262400.0
2013-04-18 09:50:00,8.93,8.93,8.9,8.91,733600.0,8.4111,8.4111,8.3828,8.3923,733600.0
2013-04-18 09:55:00,8.91,8.91,8.88,8.89,1522400.0,8.3923,8.3923,8.364,8.3734,1522400.0
2013-04-18 10:00:00,8.89,8.89,8.82,8.83,2812000.0,8.3734,8.3734,8.3075,8.3169,2812000.0
2013-04-18 10:05:00,8.83,8.85,8.82,8.83,1145600.0,8.3169,8.3357,8.3075,8.3169,1145600.0
2013-04-18 10:10:00,8.83,8.87,8.83,8.87,1864800.0,8.3169,8.3546,8.3169,8.3546,1864800.0
2013-04-18 10:15:00,8.87,8.87,8.83,8.84,996000.0,8.3546,8.3546,8.3169,8.3263,996000.0
2013-04-18 10:20:00,8.84,8.86,8.84,8.85,933600.0,8.3263,8.3452,8.3263,8.3357,933600.0
2013-04-18 10:25:00,8.85,8.87,8.82,8.87,952800.0,8.3357,8.3546,8.3075,8.3546,952800.0
2013-04-18 10:30:00,8.87,8.9,8.87,8.9,2310400.0,8.3546,8.3828,8.3546,8.3828,2310400.0
2013-04-18 10:35:00,8.9,8.91,8.89,8.89,1094400.0,8.3828,8.3923,8.3734,8.3734,1094400.0
2013-04-18 10:40:00,8.89,8.89,8.88,8.89,818400.0,8.3734,8.3734,8.364,8.3734,818400.0
2013-04-18 10:45:00,8.89,8.92,8.88,8.92,895200.0,8.3734,8.4017,8.364,8.4017,895200.0
2013-04-18 10:50:00,8.92,8.95,8.92,8.95,2165600.0,8.4017,8.4299,8.4017,8.4299,2165600.0
2013-04-18 10:55:00,8.95,8.95,8.93,8.94,1128800.0,8.4299,8.4299,8.4111,8.4205,1128800.0
2013-04-18 11:00:00,8.94,8.94,8.9,8.91,1108000.0,8.4205,8.4205,8.3828,8.3923,1108000.0
2013-04-18 11:05:00,8.91,8.91,8.9,8.91,845600.0,8.3923,8.3923,8.3828,8.3923,845600.0
2013-04-18 11:10:00,8.91,8.92,8.9,8.92,903200.0,8.3923,8.4017,8.3828,8.4017,903200.0
2013-04-18 11:15:00,8.92,8.93,8.91,8.91,1424000.0,8.4017,8.4111,8.3923,8.3923,1424000.0
2013-04-18 11:20:00,8.92,8.93,8.9,8.91,296800.0,8.4017,8.4111,8.3828,8.3923,296800.0
2013-04-18 11:25:00,8.91,8.92,8.89,8.89,537600.0,8.3923,8.4017,8.3734,8.3734,537600.0
2013-04-18 11:30:00,8.89,8.91,8.89,8.89,504800.0,8.3734,8.3923,8.3734,8.3734,504800.0
2013-04-18 11:35:00,8.89,8.9,8.88,8.88,674400.0,8.3734,8.3828,8.364,8.364,674400.0
2013-04-18 11:40:00,8.88,8.89,8.86,8.86,870400.0,8.364,8.3734,8.3452,8.3452,870400.0
2013-04-18 11:45:00,8.86,8.87,8.84,8.86,1403200.0,8.3452,8.3546,8.3263,8.3452,1403200.0
2013-04-18 11:50:00,8.86,8.87,8.85,8.87,982400.0,8.3452,8.3546,8.3357,8.3546,982400.0
2013-04-18 11:55:00,8.87,8.88,8.86,8.88,857600.0,8.3546,8.364,8.3452,8.364,857600.0
2013-04-18 12:00:00,8.87,8.88,8.86,8.86,557600.0,8.3546,8.364,8.3452,8.3452,557600.0
2013-04-18 12:05:00,8.86,8.87,8.86,8.86,352800.0,8.3452,8.3546,8.3452,8.3452,352800.0
2013-04-18 12:10:00,8.86,8.87,8.86,8.87,571200.0,8.3452,8.3546,8.3452,8.3546,571200.0
2013-04-18 12:15:00,8.87,8.87,8.85,8.85,423200.0,8.3546,8.3546,8.3357,8.3357,423200.0
2013-04-18 12:20:00,8.85,8.86,8.85,8.86,326400.0,8.3357,8.3452,8.3357,8.3452,326400.0
2013-04-18 12:25:00,8.86,8.88,8.86,8.86,623200.0,8.3452,8.364,8.3452,8.3452,623200.0
2013-04-18 12:30:00,8.86,8.87,8.85,8.87,455200.0,8.3452,8.3546,8.3357,8.3546,455200.0
2013-04-18 12:35:00,8.87,8.87,8.86,8.86,392000.0,8.3546,8.3546,8.3452,8.3452,392000.0
2013-04-18 12:40:00,8.86,8.88,8.86,8.88,414400.0,8.3452,8.364,8.3452,8.364,414400.0
2013-04-18 12:45:00,8.88,8.88,8.87,8.88,455200.0,8.364,8.364,8.3546,8.364,455200.0
2013-04-18 12:50:00,8.88,8.89,8.88,8.89,480800.0,8.364,8.3734,8.364,8.3734,480800.0
2013-04-18 12:55:00,8.89,8.9,8.88,8.89,513600.0,8.3734,8.3828,8.364,8.3734,513600.0
2013-04-18 13:00:00,8.89,8.91,8.89,8.91,346400.0,8.3734,8.3923,8.3734,8.3923,346400.0
2013-04-18 13:05:00,8.91,8.91,8.89,8.9,574400.0,8.3923,8.3923,8.3734,8.3828,574400.0
2013-04-18 13:10:00,8.9,8.92,8.9,8.9,572000.0,8.3828,8.4017,8.3828,8.3828,572000.0
2013-04-18 13:15:00,8.9,8.9,8.88,8.88,288800.0,8.3828,8.3828,8.364,8.364,288800.0
2013-04-18 13:20:00,8.88,8.89,8.88,8.89,236000.0,8.364,8.3734,8.364,8.3734,236000.0
2013-04-18 13:25:00,8.89,8.9,8.89,8.9,205600.0,8.3734,8.3828,8.3734,8.3828,205600.0
2013-04-18 13:30:00,8.89,8.89,8.88,8.88,239200.0,8.3734,8.3734,8.364,8.364,239200.0
2013-04-18 13:35:00,8.88,8.88,8.87,8.88,238400.0,8.364,8.364,8.3546,8.364,238400.0
2013-04-18 13:40:00,8.88,8.89,8.87,8.88,368000.0,8.364,8.3734,8.3546,8.364,368000.0
2013-04-18 13:45:00,8.88,8.88,8.86,8.86,239200.0,8.364,8.364,8.3452,8.3452,239200.0
2013-04-18 13:50:00,8.86,8.87,8.85,8.87,286400.0,8.3452,8.3546,8.3357,8.3546,286400.0
2013-04-18 13:55:00,8.87,8.87,8.86,8.87,325600.0,8.3546,8.3546,8.3452,8.3546,325600.0
2013-04-18 14:00:00,8.87,8.87,8.86,8.86,287200.0,8.3546,8.3546,8.3452,8.3452,287200.0
2013-04-18 14:05:00,8.86,8.87,8.84,8.84,876000.0,8.3452,8.3546,8.3263,8.3263,876000.0
2013-04-18 14:10:00,8.84,8.84,8.83,8.83,1443200.0,8.3263,8.3263,8.3169,8.3169,1443200.0
2013-04-18 14:15:00,8.83,8.84,8.81,8.82,1224000.0,8.3169,8.3263,8.2981,8.3075,1224000.0
2013-04-18 14:20:00,8.82,8.83,8.8,8.82,1452000.0,8.3075,8.3169,8.2886,8.3075,1452000.0
2013-04-18 14:25:00,8.82,8.84,8.81,8.84,1097600.0,8.3075,8.3263,8.2981,8.3263,1097600.0
2013-04-18 14:30:00,8.84,8.84,8.82,8.83,587200.0,8.3263,8.3263,8.3075,8.3169,587200.0
2013-04-18 14:35:00,8.83,8.84,8.83,8.83,536800.0,8.3169,8.3263,8.3169,8.3169,536800.0
2013-04-18 14:40:00,8.83,8.83,8.81,8.82,795200.0,8.3169,8.3169,8.2981,8.3075,795200.0
2013-04-18 14:45:00,8.81,8.82,8.79,8.8,1259200.0,8.2981,8.3075,8.2792,8.2886,1259200.0
2013-04-18 14:50:00,8.8,8.81,8.78,8.8,1332800.0,8.2886,8.2981,8.2698,8.2886,1332800.0
2013-04-18 14:55:00,8.8,8.8,8.76,8.79,2012800.0,8.2886,8.2886,8.251,8.2792,2012800.0
2013-04-18 15:00:00,8.79,8.8,8.79,8.79,667200.0,8.2792,8.2886,8.2792,8.2792,667200.0
2013-04-18 15:05:00,8.79,8.81,8.78,8.8,1297600.0,8.2792,8.2981,8.2698,8.2886,1297600.0
2013-04-18 15:10:00,8.8,8.83,8.8,8.83,1200800.0,8.2886,8.3169,8.2886,8.3169,1200800.0
2013-04-18 15:15:00,8.83,8.84,8.82,8.83,1045600.0,8.3169,8.3263,8.3075,8.3169,1045600.0
2013-04-18 15:20:00,8.83,8.83,8.81,8.82,648000.0,8.3169,8.3169,8.2981,8.3075,648000.0
2013-04-18 15:25:00,8.82,8.83,8.82,8.83,526400.0,8.3075,8.3169,8.3075,8.3169,526400.0
2013-04-18 15:30:00,8.83,8.86,8.83,8.84,2061600.0,8.3169,8.3452,8.3169,8.3263,2061600.0
2013-04-18 15:35:00,8.84,8.84,8.82,8.83,946400.0,8.3263,8.3263,8.3075,8.3169,946400.0
2013-04-18 15:40:00,8.83,8.85,8.83,8.85,1168800.0,8.3169,8.3357,8.3169,8.3357,1168800.0
2013-04-18 15:45:00,8.85,8.86,8.83,8.85,1019200.0,8.3357,8.3452,8.3169,8.3357,1019200.0
2013-04-18 15:50:00,8.85,8.85,8.84,8.84,1112000.0,8.3357,8.3357,8.3263,8.3263,1112000.0
2013-04-18 15:55:00,8.84,8.85,8.83,8.84,2526400.0,8.3263,8.3357,8.3169,8.3263,2526400.0
2013-04-19 09:30:00,8.87,8.89,8.85,8.88,1159200.0,8.3546,8.3734,8.3357,8.364,1159200.0
2013-04-19 09:35:00,8.88,8.9,8.87,8.9,1544000.0,8.364,8.3828,8.3546,8.3828,1544000.0
2013-04-19 09:40:00,8.9,8.9,8.86,8.87,864800.0,8.3828,8.3828,8.3452,8.3546,864800.0
2013-04-19 09:45:00,8.87,8.87,8.84,8.85,830400.0,8.3546,8.3546,8.3263,8.3357,830400.0
2013-04-19 09:50:00,8.85,8.86,8.84,8.85,756000.0,8.3357,8.3452,8.3263,8.3357,756000.0
2013-04-19 09:55:00,8.85,8.87,8.83,8.87,883200.0,8.3357,8.3546,8.3169,8.3546,883200.0
2013-04-19 10:00:00,8.87,8.9,8.87,8.9,1934400.0,8.3546,8.3828,8.3546,8.3828,1934400.0
2013-04-19 10:05:00,8.9,8.92,8.89,8.92,1772000.0,8.3828,8.4017,8.3734,8.4017,1772000.0
2013-04-19 10:10:00,8.92,8.92,8.9,8.91,1092000.0,8.4017,8.4017,8.3828,8.3923,1092000.0
2013-04-19 10:15:00,8.91,8.92,8.9,8.92,771200.0,8.3923,8.4017,8.3828,8.4017,771200.0
2013-04-19 10:20:00,8.92,8.92,8.89,8.9,772000.0,8.4017,8.4017,8.3734,8.3828,772000.0
2013-04-19 10:25:00,8.9,8.9,8.87,8.89,1260000.0,8.3828,8.3828,8.3546,8.3734,1260000.0
2013-04-19 10:30:00,8.89,8.9,8.89,8.9,509600.0,8.3734,8.3828,8.3734,8.3828,509600.0
2013-04-19 10:35:00,8.9,8.91,8.9,8.9,676000.0,8.3828,8.3923,8.3828,8.3828,676000.0
2013-04-19 10:40:00,8.91,8.92,8.89,8.92,1221600.0,8.3923,8.4017,8.3734,8.4017,1221600.0
2013-04-19 10:45:00,8.92,8.92,8.89,8.9,559200.0,8.4017,8.4017,8.3734,8.3828,559200.0
2013-04-19 10:50:00,8.9,8.9,8.88,8.9,439200.0,8.3828,8.3828,8.364,8.3828,439200.0
2013-04-19 10:55:00,8.9,8.92,8.9,8.92,512800.0,8.3828,8.4017,8.3828,8.4017,512800.0
2013-04-19 11:00:00,8.92,8.93,8.91,8.92,1420000.0,8.4017,8.4111,8.3923,8.4017,1420000.0
2013-04-19 11:05:00,8.91,8.95,8.91,8.94,1276000.0,8.3923,8.4299,8.3923,8.4205,1276000.0
2013-04-19 11:10:00,8.94,8.96,8.94,8.96,704000.0,8.4205,8.4394,8.4205,8.4394,704000.0
2013-04-19 11:15:00,8.96,8.97,8.96,8.96,1182400.0,8.4394,8.4488,8.4394,8.4394,1182400.0
2013-04-19 11:20:00,8.96,8.97,8.96,8.97,728800.0,8.4394,8.4488,8.4394,8.4488,728800.0
2013-04-19 11:25:00,8.97,8.97,8.95,8.95,740800.0,8.4488,8.4488,8.4299,8.4299,740800.0
2013-04-19 11:30:00,8.96,8.98,8.95,8.97,519200.0,8.4394,8.4582,8.4299,8.4488,519200.0
2013-04-19 11:35:00,8.97,8.98,8.97,8.98,452000.0,8.4488,8.4582,8.4488,8.4582,452000.0
2013-04-19 11:40:00,8.98,8.98,8.97,8.97,324000.0,8.4582,8.4582,8.4488,8.4488,324000.0
2013-04-19 11:45:00,8.97,8.98,8.97,8.97,347200.0,8.4488,8.4582,8.4488,8.4488,347200.0
2013-04-19 11:50:00,8.97,8.97,8.96,8.97,228800.0,8.4488,8.4488,8.4394,8.4488,228800.0
2013-04-19 11:55:00,8.96,8.97,8.96,8.97,236800.0,8.4394,8.4488,8.4394,8.4488,236800.0
2013-04-19 12:00:00,8.97,8.97,8.96,8.97,339200.0,8.4488,8.4488,8.4394,8.4488,339200.0
2013-04-19 12:05:00,8.97,8.97,8.96,8.96,322400.0,8.4488,8.4488,8.4394,8.4394,322400.0
2013-04-19 12:10:00,8.96,8.97,8.96,8.97,164800.0,8.4394,8.4488,8.4394,8.4488,164800.0
2013-04-19 12:15:00,8.97,8.97,8.95,8.95,377600.0,8.4488,8.4488,8.4299,8.4299,377600.0
2013-04-19 12:20:00,8.95,8.95,8.94,8.95,364800.0,8.4299,8.4299,8.4205,8.4299,364800.0
2013-04-19 12:25:00,8.94,8.95,8.94,8.95,235200.0,8.4205,8.4299,8.4205,8.4299,235200.0
2013-04-19 12:30:00,8.95,8.96,8.94,8.95,527200.0,8.4299,8.4394,8.4205,8.4299,527200.0
2013-04-19 12:35:00,8.95,8.95,8.94,8.95,161600.0,8.4299,8.4299,8.4205,8.4299,161600.0
2013-04-19 12:40:00,8.95,8.95,8.94,8.95,114400.0,8.4299,8.4299,8.4205,8.4299,114400.0
2013-04-19 12:45:00,8.95,8.95,8.92,8.92,408800.0,8.4299,8.4299,8.4017,8.4017,408800.0
2013-04-19 12:50:00,8.92,8.94,8.92,8.94,281600.0,8.4017,8.4205,8.4017,8.4205,281600.0
2013-04-19 12:55:00,8.94,8.94,8.93,8.93,141600.0,8.4205,8.4205,8.4111,8.4111,141600.0
2013-04-19 13:00:00,8.93,8.94,8.93,8.93,309600.0,8.4111,8.4205,8.4111,8.4111,309600.0
2013-04-19 13:05:00,8.93,8.93,8.92,8.92,228800.0,8.4111,8.4111,8.4017,8.4017,228800.0
2013-04-19 13:10:00,8.92,8.93,8.92,8.93,100800.0,8.4017,8.4111,8.4017,8.4111,100800.0
2013-04-19 13:15:00,8.93,8.93,8.93,8.93,158400.0,8.4111,8.4111,8.4111,8.4111,158400.0
2013-04-19 13:20:00,8.93,8.95,8.93,8.95,593600.0,8.4111,8.4299,8.4111,8.4299,593600.0
2013-04-19 13:25:00,8.94,8.96,8.94,8.96,495200.0,8.4205,8.4394,8.4205,8.4394,495200.0
2013-04-19 13:30:00,8.96,8.96,8.94,8.94,455200.0,8.4394,8.4394,8.4205,8.4205,455200.0
2013-04-19 13:35:00,8.94,8.96,8.94,8.95,260000.0,8.4205,8.4394,8.4205,8.4299,260000.0
2013-04-19 13:40:00,8.95,8.95,8.94,8.94,176800.0,8.4299,8.4299,8.4205,8.4205,176800.0
2013-04-19 13:45:00,8.94,8.95,8.94,8.94,163200.0,8.4205,8.4299,8.4205,8.4205,163200.0
2013-04-19 13:50:00,8.94,8.95,8.94,8.95,214400.0,8.4205,8.4299,8.4205,8.4299,214400.0
2013-04-19 13:55:00,8.95,8.95,8.94,8.94,168800.0,8.4299,8.4299,8.4205,8.4205,168800.0
2013-04-19 14:00:00,8.94,8.95,8.94,8.94,247200.0,8.4205,8.4299,8.4205,8.4205,247200.0
2013-04-19 14:05:00,8.94,8.96,8.94,8.96,562400.0,8.4205,8.4394,8.4205,8.4394,562400.0
2013-04-19 14:10:00,8.96,8.97,8.96,8.97,667200.0,8.4394,8.4488,8.4394,8.4488,667200.0
2013-04-19 14:15:00,8.97,8.97,8.96,8.96,999200.0,8.4488,8.4488,8.4394,8.4394,999200.0
2013-04-19 14:20:00,8.96,8.97,8.96,8.96,274400.0,8.4394,8.4488,8.4394,8.4394,274400.0
2013-04-19 14:25:00,8.96,8.97,8.96,8.96,662400.0,8.4394,8.4488,8.4394,8.4394,662400.0
2013-04-19 14:30:00,8.97,8.97,8.96,8.97,411200.0,8.4488,8.4488,8.4394,8.4488,411200.0
2013-04-19 14:35:00,8.97,8.98,8.95,8.95,512800.0,8.4488,8.4582,8.4299,8.4299,512800.0
2013-04-19 14:40:00,8.95,8.96,8.94,8.95,402400.0,8.4299,8.4394,8.4205,8.4299,402400.0
2013-04-19 14:45:00,8.95,8.95,8.94,8.94,436800.0,8.4299,8.4299,8.4205,8.4205,436800.0
2013-04-19 14:50:00,8.94,8.96,8.94,8.95,715200.0,8.4205,8.4394,8.4205,8.4299,715200.0
2013-04-19 14:55:00,8.95,8.95,8.94,8.94,412000.0,8.4299,8.4299,8.4205,8.4205,412000.0
2013-04-19 15:00:00,8.95,8.95,8.93,8.94,446400.0,8.4299,8.4299,8.4111,8.4205,446400.0
2013-04-19 15:05:00,8.94,8.96,8.94,8.95,576000.0,8.4205,8.4394,8.4205,8.4299,576000.0
2013-04-19 15:10:00,8.95,8.95,8.95,8.95,420800.0,8.4299,8.4299,8.4299,8.4299,420800.0
2013-04-19 15:15:00,8.95,8.95,8.94,8.95,700800.0,8.4299,8.4299,8.4205,8.4299,700800.0
2013-04-19 15:20:00,8.95,8.97,8.95,8.96,817600.0,8.4299,8.4488,8.4299,8.4394,817600.0
2013-04-19 15:25:00,8.96,8.97,8.96,8.97,736800.0,8.4394,8.4488,8.4394,8.4488,736800.0
2013-04-19 15:30:00,8.97,8.98,8.97,8.97,848800.0,8.4488,8.4582,8.4488,8.4488,848800.0
2013-04-19 15:35:00,8.97,8.99,8.97,8.97,827200.0,8.4488,8.4676,8.4488,8.4488,827200.0
2013-04-19 15:40:00,8.98,8.99,8.97,8.99,771200.0,8.4582,8.4676,8.4488,8.4676,771200.0
2013-04-19 15:45:00,8.99,8.99,8.98,8.99,639200.0,8.4676,8.4676,8.4582,8.4676,639200.0
2013-04-19 15:50:00,8.99,8.99,8.98,8.98,1196000.0,8.4676,8.4676,8.4582,8.4582,1196000.0
2013-04-19 15:55:00,8.98,8.99,8.98,8.98,2381600.0,8.4582,8.4676,8.4582,8.4582,2381600.0
2013-04-22 09:30:00,9.02,9.05,9.01,9.04,1365600.0,8.4959,8.5241,8.4864,8.5147,1365600.0
2013-04-22 09:35:00,9.04,9.04,8.99,8.99,812000.0,8.5147,8.5147,8.4676,8.4676,812000.0
2013-04-22 09:40:00,8.99,8.99,8.97,8.99,892000.0,8.4676,8.4676,8.4488,8.4676,892000.0
2013-04-22 09:45:00,8.99,9.0,8.96,8.96,1057600.0,8.4676,8.477,8.4394,8.4394,1057600.0
2013-04-22 09:50:00,8.96,8.99,8.95,8.98,672800.0,8.4394,8.4676,8.4299,8.4582,672800.0
2013-04-22 09:55:00,8.98,9.0,8.98,8.99,453600.0,8.4582,8.477,8.4582,8.4676,453600.0
2013-04-22 10:00:00,8.99,8.99,8.95,8.97,1215200.0,8.4676,8.4676,8.4299,8.4488,1215200.0
2013-04-22 10:05:00,8.98,8.98,8.94,8.94,958400.0,8.4582,8.4582,8.4205,8.4205,958400.0
2013-04-22 10:10:00,8.94,8.94,8.92,8.93,1152000.0,8.4205,8.4205,8.4017,8.4111,1152000.0
2013-04-22 10:15:00,8.93,8.95,8.93,8.94,1344000.0,8.4111,8.4299,8.4111,8.4205,1344000.0
2013-04-22 10:20:00,8.94,8.95,8.92,8.92,1161600.0,8.4205,8.4299,8.4017,8.4017,1161600.0
2013-04-22 10:25:00,8.92,8.94,8.91,8.93,2020800.0,8.4017,8.4205,8.3923,8.4111,2020800.0
2013-04-22 10:30:00,8.93,8.93,8.91,8.92,1786400.0,8.4111,8.4111,8.3923,8.4017,1786400.0
2013-04-22 10:35:00,8.92,8.93,8.9,8.92,893600.0,8.4017,8.4111,8.3828,8.4017,893600.0
2013-04-22 10:40:00,8.92,8.94,8.92,8.93,906400.0,8.4017,8.4205,8.4017,8.4111,906400.0
2013-04-22 10:45:00,8.93,8.96,8.93,8.96,1128800.0,8.4111,8.4394,8.4111,8.4394,1128800.0
2013-04-22 10:50:00,8.96,8.96,8.95,8.96,574400.0,8.4394,8.4394,8.4299,8.4394,574400.0
2013-04-22 10:55:00,8.96,8.96,8.94,8.96,480000.0,8.4394,8.4394,8.4205,8.4394,480000.0
2013-04-22 11:00:00,8.96,8.97,8.95,8.95,524000.0,8.4394,8.4488,8.4299,8.4299,524000.0
2013-04-22 11:05:00,8.95,8.97,8.95,8.95,508000.0,8.4299,8.4488,8.4299,8.4299,508000.0
2013-04-22 11:10:00,8.95,8.96,8.95,8.95,402400.0,8.4299,8.4394,8.4299,8.4299,402400.0
2013-04-22 11:15:00,8.95,8.96,8.94,8.95,724800.0,8.4299,8.4394,8.4205,8.4299,724800.0
2013-04-22 11:20:00,8.95,8.95,8.94,8.94,299200.0,8.4299,8.4299,8.4205,8.4205,299200.0
2013-04-22 11:25:00,8.94,8.96,8.94,8.95,384000.0,8.4205,8.4394,8.4205,8.4299,384000.0
2013-04-22 11:30:00,8.95,8.96,8.95,8.96,184000.0,8.4299,8.4394,8.4299,8.4394,184000.0
2013-04-22 11:35:00,8.96,8.98,8.96,8.98,1540800.0,8.4394,8.4582,8.4394,8.4582,1540800.0
2013-04-22 11:40:00,8.98,8.99,8.98,8.99,1220800.0,8.4582,8.4676,8.4582,8.4676,1220800.0
2013-04-22 11:45:00,8.99,8.99,8.97,8.97,443200.0,8.4676,8.4676,8.4488,8.4488,443200.0
2013-04-22 11:50:00,8.97,8.99,8.97,8.99,364800.0,8.4488,8.4676,8.4488,8.4676,364800.0
2013-04-22 11:55:00,8.99,9.01,8.99,9.0,1301600.0,8.4676,8.4864,8.4676,8.477,1301600.0
2013-04-22 12:00:00,9.0,9.01,9.0,9.0,280800.0,8.477,8.4864,8.477,8.477,280800.0
2013-04-22 12:05:00,9.0,9.02,9.0,9.02,582400.0,8.477,8.4959,8.477,8.4959,582400.0
2013-04-22 12:10:00,9.02,9.03,9.01,9.01,991200.0,8.4959,8.5053,8.4864,8.4864,991200.0
2013-04-22 12:15:00,9.01,9.02,9.01,9.02,441600.0,8.4864,8.4959,8.4864,8.4959,441600.0
2013-04-22 12:20:00,9.02,9.02,9.01,9.01,223200.0,8.4959,8.4959,8.4864,8.4864,223200.0
2013-04-22 12:25:00,9.01,9.02,9.01,9.02,200800.0,8.4864,8.4959,8.4864,8.4959,200800.0
2013-04-22 12:30:00,9.02,9.02,9.01,9.01,166400.0,8.4959,8.4959,8.4864,8.4864,166400.0
2013-04-22 12:35:00,9.01,9.03,9.01,9.03,367200.0,8.4864,8.5053,8.4864,8.5053,367200.0
2013-04-22 12:40:00,9.03,9.05,9.03,9.03,852000.0,8.5053,8.5241,8.5053,8.5053,852000.0
2013-04-22 12:45:00,9.03,9.04,9.03,9.04,216800.0,8.5053,8.5147,8.5053,8.5147,216800.0
2013-04-22 12:50:00,9.04,9.04,9.02,9.03,452000.0,8.5147,8.5147,8.4959,8.5053,452000.0
2013-04-22 12:55:00,9.03,9.04,9.02,9.02,433600.0,8.5053,8.5147,8.4959,8.4959,433600.0
2013-04-22 13:00:00,9.03,9.03,9.01,9.02,173600.0,8.5053,8.5053,8.4864,8.4959,173600.0
2013-04-22 13:05:00,9.02,9.03,9.02,9.02,194400.0,8.4959,8.5053,8.4959,8.4959,194400.0
2013-04-22 13:10:00,9.02,9.03,9.01,9.02,184000.0,8.4959,8.5053,8.4864,8.4959,184000.0
2013-04-22 13:15:00,9.02,9.02,9.01,9.01,134400.0,8.4959,8.4959,8.4864,8.4864,134400.0
2013-04-22 13:20:00,9.02,9.02,9.02,9.02,124000.0,8.4959,8.4959,8.4959,8.4959,124000.0
2013-04-22 13:25:00,9.02,9.03,9.01,9.02,152800.0,8.4959,8.5053,8.4864,8.4959,152800.0
2013-04-22 13:30:00,9.03,9.03,9.02,9.03,292800.0,8.5053,8.5053,8.4959,8.5053,292800.0
2013-04-22 13:35:00,9.03,9.04,9.03,9.03,318400.0,8.5053,8.5147,8.5053,8.5053,318400.0
2013-04-22 13:40:00,9.03,9.04,9.02,9.04,200800.0,8.5053,8.5147,8.4959,8.5147,200800.0
2013-04-22 13:45:00,9.04,9.04,9.03,9.03,495200.0,8.5147,8.5147,8.5053,8.5053,495200.0
2013-04-22 13:50:00,9.03,9.04,9.03,9.04,370400.0,8.5053,8.5147,8.5053,8.5147,370400.0
2013-04-22 13:55:00,9.04,9.04,9.03,9.03,176000.0,8.5147,8.5147,8.5053,8.5053,176000.0
2013-04-22 14:00:00,9.03,9.04,9.03,9.04,224000.0,8.5053,8.5147,8.5053,8.5147,224000.0
2013-04-22 14:05:00,9.04,9.04,9.04,9.04,148000.0,8.5147,8.5147,8.5147,8.5147,148000.0
2013-04-22 14:10:00,9.04,9.04,9.04,9.04,197600.0,8.5147,8.5147,8.5147,8.5147,197600.0
2013-04-22 14:15:00,9.04,9.07,9.04,9.06,1057600.0,8.5147,8.543,8.5147,8.5335,1057600.0
2013-04-22 14:20:00,9.06,9.08,9.06,9.08,660800.0,8.5335,8.5524,8.5335,8.5524,660800.0
2013-04-22 14:25:00,9.08,9.09,9.08,9.08,912000.0,8.5524,8.5618,8.5524,8.5524,912000.0
2013-04-22 14:30:00,9.08,9.09,9.08,9.09,245600.0,8.5524,8.5618,8.5524,8.5618,245600.0
2013-04-22 14:35:00,9.09,9.1,9.09,9.1,1192800.0,8.5618,8.5712,8.5618,8.5712,1192800.0
2013-04-22 14:40:00,9.1,9.11,9.09,9.09,876800.0,8.5712,8.5806,8.5618,8.5618,876800.0
2013-04-22 14:45:00,9.09,9.09,9.08,9.08,287200.0,8.5618,8.5618,8.5524,8.5524,287200.0
2013-04-22 14:50:00,9.08,9.09,9.08,9.09,425600.0,8.5524,8.5618,8.5524,8.5618,425600.0
2013-04-22 14:55:00,9.09,9.09,9.08,9.08,298400.0,8.5618,8.5618,8.5524,8.5524,298400.0
2013-04-22 15:00:00,9.08,9.09,9.08,9.08,240000.0,8.5524,8.5618,8.5524,8.5524,240000.0
2013-04-22 15:05:00,9.09,9.09,9.07,9.08,462400.0,8.5618,8.5618,8.543,8.5524,462400.0
2013-04-22 15:10:00,9.08,9.09,9.08,9.08,254400.0,8.5524,8.5618,8.5524,8.5524,254400.0
2013-04-22 15:15:00,9.08,9.08,9.07,9.08,395200.0,8.5524,8.5524,8.543,8.5524,395200.0
2013-04-22 15:20:00,9.08,9.09,9.07,9.08,266400.0,8.5524,8.5618,8.543,8.5524,266400.0
2013-04-22 15:25:00,9.08,9.09,9.08,9.08,221600.0,8.5524,8.5618,8.5524,8.5524,221600.0
2013-04-22 15:30:00,9.08,9.09,9.08,9.09,509600.0,8.5524,8.5618,8.5524,8.5618,509600.0
2013-04-22 15:35:00,9.09,9.1,9.08,9.09,397600.0,8.5618,8.5712,8.5524,8.5618,397600.0
2013-04-22 15:40:00,9.09,9.09,9.09,9.09,232800.0,8.5618,8.5618,8.5618,8.5618,232800.0
2013-04-22 15:45:00,9.09,9.09,9.07,9.08,599200.0,8.5618,8.5618,8.543,8.5524,599200.0
2013-04-22 15:50:00,9.07,9.08,9.06,9.07,955200.0,8.543,8.5524,8.5335,8.543,955200.0
2013-04-22 15:55:00,9.07,9.07,9.06,9.07,565600.0,8.543,8.543,8.5335,8.543,565600.0
2013-04-23 09:30:00,9.15,9.18,9.15,9.16,1810400.0,8.6183,8.6466,8.6183,8.6277,1810400.0
2013-04-23 09:35:00,9.16,9.19,9.16,9.19,1709600.0,8.6277,8.656,8.6277,8.656,1709600.0
2013-04-23 09:40:00,9.19,9.2,9.18,9.2,1604800.0,8.656,8.6654,8.6466,8.6654,1604800.0
2013-04-23 09:45:00,9.2,9.21,9.19,9.21,1540800.0,8.6654,8.6748,8.656,8.6748,1540800.0
2013-04-23 09:50:00,9.21,9.22,9.2,9.2,910400.0,8.6748,8.6842,8.6654,8.6654,910400.0
2013-04-23 09:55:00,9.2,9.21,9.18,9.19,663200.0,8.6654,8.6748,8.6466,8.656,663200.0
2013-04-23 10:00:00,9.19,9.21,9.18,9.21,1680800.0,8.656,8.6748,8.6466,8.6748,1680800.0
2013-04-23 10:05:00,9.2,9.21,9.18,9.18,558400.0,8.6654,8.6748,8.6466,8.6466,558400.0
2013-04-23 10:10:00,9.18,9.2,9.18,9.2,334400.0,8.6466,8.6654,8.6466,8.6654,334400.0
2013-04-23 10:15:00,9.2,9.22,9.2,9.22,787200.0,8.6654,8.6842,8.6654,8.6842,787200.0
2013-04-23 10:20:00,9.22,9.23,9.22,9.22,868000.0,8.6842,8.6937,8.6842,8.6842,868000.0
2013-04-23 10:25:00,9.22,9.23,9.22,9.23,620800.0,8.6842,8.6937,8.6842,8.6937,620800.0
2013-04-23 10:30:00,9.23,9.24,9.22,9.23,1093600.0,8.6937,8.7031,8.6842,8.6937,1093600.0
2013-04-23 10:35:00,9.23,9.24,9.22,9.22,392800.0,8.6937,8.7031,8.6842,8.6842,392800.0
2013-04-23 10:40:00,9.22,9.24,9.22,9.23,374400.0,8.6842,8.7031,8.6842,8.6937,374400.0
2013-04-23 10:45:00,9.23,9.24,9.23,9.23,432000.0,8.6937,8.7031,8.6937,8.6937,432000.0
2013-04-23 10:50:00,9.23,9.23,9.22,9.22,357600.0,8.6937,8.6937,8.6842,8.6842,357600.0
2013-04-23 10:55:00,9.22,9.23,9.22,9.22,509600.0,8.6842,8.6937,8.6842,8.6842,509600.0
2013-04-23 11:00:00,9.22,9.24,9.22,9.24,350400.0,8.6842,8.7031,8.6842,8.7031,350400.0
2013-04-23 11:05:00,9.24,9.24,9.23,9.24,307200.0,8.7031,8.7031,8.6937,8.7031,307200.0
2013-04-23 11:10:00,9.24,9.24,9.22,9.23,644000.0,8.7031,8.7031,8.6842,8.6937,644000.0
2013-04-23 11:15:00,9.23,9.24,9.23,9.24,689600.0,8.6937,8.7031,8.6937,8.7031,689600.0
2013-04-23 11:20:00,9.24,9.25,9.24,9.24,260800.0,8.7031,8.7125,8.7031,8.7031,260800.0
2013-04-23 11:25:00,9.24,9.25,9.24,9.25,922400.0,8.7031,8.7125,8.7031,8.7125,922400.0
2013-04-23 11:30:00,9.24,9.26,9.24,9.25,309600.0,8.7031,8.7219,8.7031,8.7125,309600.0
2013-04-23 11:35:00,9.26,9.26,9.25,9.25,150400.0,8.7219,8.7219,8.7125,8.7125,150400.0
2013-04-23 11:40:00,9.25,9.25,9.25,9.25,221600.0,8.7125,8.7125,8.7125,8.7125,221600.0
2013-04-23 11:45:00,9.25,9.26,9.25,9.25,198400.0,8.7125,8.7219,8.7125,8.7125,198400.0
2013-04-23 11:50:00,9.25,9.26,9.25,9.25,140800.0,8.7125,8.7219,8.7125,8.7125,140800.0
2013-04-23 11:55:00,9.26,9.26,9.25,9.26,517600.0,8.7219,8.7219,8.7125,8.7219,517600.0
2013-04-23 12:00:00,9.26,9.26,9.25,9.26,344800.0,8.7219,8.7219,8.7125,8.7219,344800.0
2013-04-23 12:05:00,9.26,9.26,9.25,9.25,136000.0,8.7219,8.7219,8.7125,8.7125,136000.0
2013-04-23 12:10:00,9.25,9.25,9.24,9.25,190400.0,8.7125,8.7125,8.7031,8.7125,190400.0
2013-04-23 12:15:00,9.25,9.26,9.25,9.25,425600.0,8.7125,8.7219,8.7125,8.7125,425600.0
2013-04-23 12:20:00,9.25,9.26,9.25,9.26,208000.0,8.7125,8.7219,8.7125,8.7219,208000.0
2013-04-23 12:25:00,9.26,9.27,9.26,9.26,291200.0,8.7219,8.7313,8.7219,8.7219,291200.0
2013-04-23 12:30:00,9.26,9.27,9.26,9.27,180800.0,8.7219,8.7313,8.7219,8.7313,180800.0
2013-04-23 12:35:00,9.27,9.27,9.26,9.26,224800.0,8.7313,8.7313,8.7219,8.7219,224800.0
2013-04-23 12:40:00,9.26,9.27,9.26,9.26,172800.0,8.7219,8.7313,8.7219,8.7219,172800.0
2013-04-23 12:45:00,9.26,9.26,9.24,9.24,447200.0,8.7219,8.7219,8.7031,8.7031,447200.0
2013-04-23 12:50:00,9.24,9.24,9.24,9.24,241600.0,8.7031,8.7031,8.7031,8.7031,241600.0
2013-04-23 12:55:00,9.24,9.25,9.24,9.25,149600.0,8.7031,8.7125,8.7031,8.7125,149600.0
2013-04-23 13:00:00,9.25,9.25,9.24,9.25,116800.0,8.7125,8.7125,8.7031,8.7125,116800.0
2013-04-23 13:05:00,9.25,9.25,9.08,9.08,6824000.0,8.7125,8.7125,8.5524,8.5524,6824000.0
2013-04-23 13:10:00,9.08,9.26,9.06,9.25,18565600.0,8.5524,8.7219,8.5335,8.7125,18565600.0
2013-04-23 13:15:00,9.25,9.26,9.24,9.25,1108000.0,8.7125,8.7219,8.7031,8.7125,1108000.0
2013-04-23 13:20:00,9.25,9.26,9.24,9.24,437600.0,8.7125,8.7219,8.7031,8.7031,437600.0
2013-04-23 13:25:00,9.24,9.24,9.22,9.24,553600.0,8.7031,8.7031,8.6842,8.7031,553600.0
2013-04-23 13:30:00,9.23,9.24,9.22,9.24,311200.0,8.6937,8.7031,8.6842,8.7031,311200.0
2013-04-23 13:35:00,9.24,9.24,9.22,9.23,506400.0,8.7031,8.7031,8.6842,8.6937,506400.0
2013-04-23 13:40:00,9.23,9.23,9.22,9.23,297600.0,8.6937,8.6937,8.6842,8.6937,297600.0
2013-04-23 13:45:00,9.23,9.24,9.23,9.24,289600.0,8.6937,8.7031,8.6937,8.7031,289600.0
2013-04-23 13:50:00,9.24,9.24,9.24,9.24,176800.0,8.7031,8.7031,8.7031,8.7031,176800.0
2013-04-23 13:55:00,9.24,9.25,9.24,9.24,116800.0,8.7031,8.7125,8.7031,8.7031,116800.0
2013-04-23 14:00:00,9.24,9.25,9.24,9.24,103200.0,8.7031,8.7125,8.7031,8.7031,103200.0
2013-04-23 14:05:00,9.24,9.25,9.24,9.24,66400.0,8.7031,8.7125,8.7031,8.7031,66400.0
2013-04-23 14:10:00,9.24,9.24,9.23,9.24,252000.0,8.7031,8.7031,8.6937,8.7031,252000.0
2013-04-23 14:15:00,9.24,9.24,9.22,9.22,193600.0,8.7031,8.7031,8.6842,8.6842,193600.0
2013-04-23 14:20:00,9.22,9.23,9.21,9.22,456000.0,8.6842,8.6937,8.6748,8.6842,456000.0
2013-04-23 14:25:00,9.22,9.23,9.2,9.2,519200.0,8.6842,8.6937,8.6654,8.6654,519200.0
2013-04-23 14:30:00,9.2,9.21,9.19,9.21,672800.0,8.6654,8.6748,8.656,8.6748,672800.0
2013-04-23 14:35:00,9.21,9.21,9.2,9.21,358400.0,8.6748,8.6748,8.6654,8.6748,358400.0
2013-04-23 14:40:00,9.22,9.22,9.2,9.2,341600.0,8.6842,8.6842,8.6654,8.6654,341600.0
2013-04-23 14:45:00,9.2,9.22,9.2,9.22,314400.0,8.6654,8.6842,8.6654,8.6842,314400.0
2013-04-23 14:50:00,9.22,9.22,9.22,9.22,300000.0,8.6842,8.6842,8.6842,8.6842,300000.0
2013-04-23 14:55:00,9.22,9.22,9.22,9.22,116800.0,8.6842,8.6842,8.6842,8.6842,116800.0
2013-04-23 15:00:00,9.23,9.24,9.23,9.23,136800.0,8.6937,8.7031,8.6937,8.6937,136800.0
2013-04-23 15:05:00,9.23,9.23,9.22,9.23,864000.0,8.6937,8.6937,8.6842,8.6937,864000.0
2013-04-23 15:10:00,9.23,9.24,9.22,9.22,292800.0,8.6937,8.7031,8.6842,8.6842,292800.0
2013-04-23 15:15:00,9.22,9.24,9.22,9.23,191200.0,8.6842,8.7031,8.6842,8.6937,191200.0
2013-04-23 15:20:00,9.23,9.24,9.23,9.24,484800.0,8.6937,8.7031,8.6937,8.7031,484800.0
2013-04-23 15:25:00,9.24,9.25,9.24,9.25,189600.0,8.7031,8.7125,8.7031,8.7125,189600.0
2013-04-23 15:30:00,9.25,9.25,9.24,9.25,121600.0,8.7125,8.7125,8.7031,8.7125,121600.0
2013-04-23 15:35:00,9.25,9.25,9.24,9.25,415200.0,8.7125,8.7125,8.7031,8.7125,415200.0
2013-04-23 15:40:00,9.25,9.25,9.24,9.24,335200.0,8.7125,8.7125,8.7031,8.7031,335200.0
2013-04-23 15:45:00,9.24,9.26,9.24,9.26,478400.0,8.7031,8.7219,8.7031,8.7219,478400.0
2013-04-23 15:50:00,9.26,9.26,9.25,9.25,752800.0,8.7219,8.7219,8.7125,8.7125,752800.0
2013-04-23 15:55:00,9.25,9.26,9.25,9.26,977600.0,8.7125,8.7219,8.7125,8.7219,977600.0
2013-04-24 09:30:00,9.26,9.29,9.25,9.29,1721600.0,8.7219,8.7502,8.7125,8.7502,1721600.0
2013-04-24 09:35:00,9.29,9.29,9.27,9.28,867200.0,8.7502,8.7502,8.7313,8.7408,867200.0
2013-04-24 09:40:00,9.28,9.28,9.26,9.28,1925600.0,8.7408,8.7408,8.7219,8.7408,1925600.0
2013-04-24 09:45:00,9.28,9.29,9.27,9.28,530400.0,8.7408,8.7502,8.7313,8.7408,530400.0
2013-04-24 09:50:00,9.28,9.29,9.26,9.28,630400.0,8.7408,8.7502,8.7219,8.7408,630400.0
2013-04-24 09:55:00,9.28,9.28,9.26,9.27,664800.0,8.7408,8.7408,8.7219,8.7313,664800.0
2013-04-24 10:00:00,9.27,9.29,9.26,9.26,671200.0,8.7313,8.7502,8.7219,8.7219,671200.0
2013-04-24 10:05:00,9.26,9.27,9.24,9.24,580000.0,8.7219,8.7313,8.7031,8.7031,580000.0
2013-04-24 10:10:00,9.24,9.25,9.23,9.23,680800.0,8.7031,8.7125,8.6937,8.6937,680800.0
2013-04-24 10:15:00,9.23,9.25,9.23,9.24,479200.0,8.6937,8.7125,8.6937,8.7031,479200.0
2013-04-24 10:20:00,9.24,9.25,9.22,9.24,952800.0,8.7031,8.7125,8.6842,8.7031,952800.0
2013-04-24 10:25:00,9.24,9.25,9.24,9.25,821600.0,8.7031,8.7125,8.7031,8.7125,821600.0
2013-04-24 10:30:00,9.25,9.27,9.25,9.26,1041600.0,8.7125,8.7313,8.7125,8.7219,1041600.0
2013-04-24 10:35:00,9.26,9.27,9.26,9.26,536800.0,8.7219,8.7313,8.7219,8.7219,536800.0
2013-04-24 10:40:00,9.26,9.28,9.26,9.27,705600.0,8.7219,8.7408,8.7219,8.7313,705600.0
2013-04-24 10:45:00,9.27,9.28,9.27,9.28,644000.0,8.7313,8.7408,8.7313,8.7408,644000.0
2013-04-24 10:50:00,9.28,9.29,9.28,9.28,475200.0,8.7408,8.7502,8.7408,8.7408,475200.0
2013-04-24 10:55:00,9.28,9.28,9.27,9.28,504800.0,8.7408,8.7408,8.7313,8.7408,504800.0
2013-04-24 11:00:00,9.28,9.29,9.27,9.27,622400.0,8.7408,8.7502,8.7313,8.7313,622400.0
2013-04-24 11:05:00,9.27,9.27,9.25,9.25,689600.0,8.7313,8.7313,8.7125,8.7125,689600.0
2013-04-24 11:10:00,9.25,9.25,9.24,9.25,583200.0,8.7125,8.7125,8.7031,8.7125,583200.0
2013-04-24 11:15:00,9.25,9.26,9.25,9.26,505600.0,8.7125,8.7219,8.7125,8.7219,505600.0
2013-04-24 11:20:00,9.26,9.27,9.26,9.26,200800.0,8.7219,8.7313,8.7219,8.7219,200800.0
2013-04-24 11:25:00,9.26,9.27,9.26,9.27,281600.0,8.7219,8.7313,8.7219,8.7313,281600.0
2013-04-24 11:30:00,9.27,9.28,9.26,9.27,238400.0,8.7313,8.7408,8.7219,8.7313,238400.0
2013-04-24 11:35:00,9.27,9.27,9.26,9.26,294400.0,8.7313,8.7313,8.7219,8.7219,294400.0
2013-04-24 11:40:00,9.26,9.27,9.26,9.26,160800.0,8.7219,8.7313,8.7219,8.7219,160800.0
2013-04-24 11:45:00,9.27,9.28,9.27,9.28,197600.0,8.7313,8.7408,8.7313,8.7408,197600.0
2013-04-24 11:50:00,9.28,9.28,9.27,9.27,184800.0,8.7408,8.7408,8.7313,8.7313,184800.0
2013-04-24 11:55:00,9.27,9.28,9.27,9.27,317600.0,8.7313,8.7408,8.7313,8.7313,317600.0
2013-04-24 12:00:00,9.27,9.27,9.26,9.27,220000.0,8.7313,8.7313,8.7219,8.7313,220000.0
2013-04-24 12:05:00,9.27,9.28,9.27,9.28,160000.0,8.7313,8.7408,8.7313,8.7408,160000.0
2013-04-24 12:10:00,9.27,9.27,9.26,9.26,303200.0,8.7313,8.7313,8.7219,8.7219,303200.0
2013-04-24 12:15:00,9.26,9.26,9.26,9.26,560800.0,8.7219,8.7219,8.7219,8.7219,560800.0
2013-04-24 12:20:00,9.26,9.27,9.26,9.27,296800.0,8.7219,8.7313,8.7219,8.7313,296800.0
2013-04-24 12:25:00,9.27,9.27,9.26,9.26,231200.0,8.7313,8.7313,8.7219,8.7219,231200.0
2013-04-24 12:30:00,9.26,9.27,9.26,9.26,230400.0,8.7219,8.7313,8.7219,8.7219,230400.0
2013-04-24 12:35:00,9.26,9.26,9.25,9.25,332800.0,8.7219,8.7219,8.7125,8.7125,332800.0
2013-04-24 12:40:00,9.25,9.25,9.24,9.24,665600.0,8.7125,8.7125,8.7031,8.7031,665600.0
2013-04-24 12:45:00,9.24,9.26,9.24,9.25,422400.0,8.7031,8.7219,8.7031,8.7125,422400.0
2013-04-24 12:50:00,9.25,9.26,9.25,9.25,158400.0,8.7125,8.7219,8.7125,8.7125,158400.0
2013-04-24 12:55:00,9.25,9.26,9.25,9.25,149600.0,8.7125,8.7219,8.7125,8.7125,149600.0
2013-04-24 13:00:00,9.25,9.26,9.25,9.26,162400.0,8.7125,8.7219,8.7125,8.7219,162400.0
2013-04-24 13:05:00,9.26,9.26,9.26,9.26,80000.0,8.7219,8.7219,8.7219,8.7219,80000.0
2013-04-24 13:10:00,9.26,9.27,9.26,9.26,68800.0,8.7219,8.7313,8.7219,8.7219,68800.0
2013-04-24 13:15:00,9.27,9.27,9.26,9.27,805600.0,8.7313,8.7313,8.7219,8.7313,805600.0
2013-04-24 13:20:00,9.27,9.28,9.27,9.28,369600.0,8.7313,8.7408,8.7313,8.7408,369600.0
2013-04-24 13:25:00,9.28,9.28,9.27,9.27,94400.0,8.7408,8.7408,8.7313,8.7313,94400.0
2013-04-24 13:30:00,9.27,9.28,9.27,9.28,185600.0,8.7313,8.7408,8.7313,8.7408,185600.0
2013-04-24 13:35:00,9.28,9.28,9.28,9.28,298400.0,8.7408,8.7408,8.7408,8.7408,298400.0
2013-04-24 13:40:00,9.28,9.28,9.27,9.28,227200.0,8.7408,8.7408,8.7313,8.7408,227200.0
2013-04-24 13:45:00,9.27,9.28,9.27,9.28,148000.0,8.7313,8.7408,8.7313,8.7408,148000.0
2013-04-24 13:50:00,9.28,9.28,9.28,9.28,116000.0,8.7408,8.7408,8.7408,8.7408,116000.0
2013-04-24 13:55:00,9.28,9.28,9.27,9.27,264800.0,8.7408,8.7408,8.7313,8.7313,264800.0
2013-04-24 14:00:00,9.27,9.29,9.27,9.29,254400.0,8.7313,8.7502,8.7313,8.7502,254400.0
2013-04-24 14:05:00,9.29,9.29,9.28,9.28,735200.0,8.7502,8.7502,8.7408,8.7408,735200.0
2013-04-24 14:10:00,9.28,9.29,9.28,9.29,389600.0,8.7408,8.7502,8.7408,8.7502,389600.0
2013-04-24 14:15:00,9.29,9.3,9.29,9.29,184800.0,8.7502,8.7596,8.7502,8.7502,184800.0
2013-04-24 14:20:00,9.3,9.3,9.29,9.29,360000.0,8.7596,8.7596,8.7502,8.7502,360000.0
2013-04-24 14:25:00,9.29,9.3,9.29,9.29,283200.0,8.7502,8.7596,8.7502,8.7502,283200.0
2013-04-24 14:30:00,9.3,9.3,9.29,9.29,144800.0,8.7596,8.7596,8.7502,8.7502,144800.0
2013-04-24 14:35:00,9.29,9.3,9.29,9.3,331200.0,8.7502,8.7596,8.7502,8.7596,331200.0
2013-04-24 14:40:00,9.3,9.3,9.29,9.3,286400.0,8.7596,8.7596,8.7502,8.7596,286400.0
2013-04-24 14:45:00,9.3,9.3,9.29,9.29,474400.0,8.7596,8.7596,8.7502,8.7502,474400.0
2013-04-24 14:50:00,9.29,9.3,9.29,9.29,264000.0,8.7502,8.7596,8.7502,8.7502,264000.0
2013-04-24 14:55:00,9.29,9.31,9.29,9.31,413600.0,8.7502,8.769,8.7502,8.769,413600.0
2013-04-24 15:00:00,9.31,9.31,9.3,9.3,492000.0,8.769,8.769,8.7596,8.7596,492000.0
2013-04-24 15:05:00,9.3,9.31,9.3,9.3,488000.0,8.7596,8.769,8.7596,8.7596,488000.0
2013-04-24 15:10:00,9.3,9.3,9.29,9.29,692000.0,8.7596,8.7596,8.7502,8.7502,692000.0
2013-04-24 15:15:00,9.29,9.29,9.29,9.29,194400.0,8.7502,8.7502,8.7502,8.7502,194400.0
2013-04-24 15:20:00,9.29,9.29,9.28,9.28,231200.0,8.7502,8.7502,8.7408,8.7408,231200.0
2013-04-24 15:25:00,9.28,9.29,9.28,9.28,415200.0,8.7408,8.7502,8.7408,8.7408,415200.0
2013-04-24 15:30:00,9.28,9.29,9.27,9.27,645600.0,8.7408,8.7502,8.7313,8.7313,645600.0
2013-04-24 15:35:00,9.27,9.28,9.26,9.28,538400.0,8.7313,8.7408,8.7219,8.7408,538400.0
2013-04-24 15:40:00,9.28,9.28,9.26,9.26,601600.0,8.7408,8.7408,8.7219,8.7219,601600.0
2013-04-24 15:45:00,9.26,9.27,9.26,9.27,163200.0,8.7219,8.7313,8.7219,8.7313,163200.0
2013-04-24 15:50:00,9.27,9.28,9.27,9.27,519200.0,8.7313,8.7408,8.7313,8.7313,519200.0
2013-04-24 15:55:00,9.27,9.27,9.25,9.26,1154400.0,8.7313,8.7313,8.7125,8.7219,1154400.0
2013-04-25 09:30:00,9.31,9.32,9.3,9.31,1471200.0,8.769,8.7784,8.7596,8.769,1471200.0
2013-04-25 09:35:00,9.31,9.33,9.31,9.32,910400.0,8.769,8.7879,8.769,8.7784,910400.0
2013-04-25 09:40:00,9.33,9.33,9.3,9.31,968800.0,8.7879,8.7879,8.7596,8.769,968800.0
2013-04-25 09:45:00,9.31,9.31,9.29,9.3,418400.0,8.769,8.769,8.7502,8.7596,418400.0
2013-04-25 09:50:00,9.3,9.32,9.3,9.32,766400.0,8.7596,8.7784,8.7596,8.7784,766400.0
2013-04-25 09:55:00,9.32,9.33,9.31,9.32,1075200.0,8.7784,8.7879,8.769,8.7784,1075200.0
2013-04-25 10:00:00,9.32,9.34,9.32,9.33,1136000.0,8.7784,8.7973,8.7784,8.7879,1136000.0
2013-04-25 10:05:00,9.33,9.35,9.33,9.35,1668000.0,8.7879,8.8067,8.7879,8.8067,1668000.0
2013-04-25 10:10:00,9.35,9.35,9.34,9.34,496000.0,8.8067,8.8067,8.7973,8.7973,496000.0
2013-04-25 10:15:00,9.34,9.35,9.34,9.35,370400.0,8.7973,8.8067,8.7973,8.8067,370400.0
2013-04-25 10:20:00,9.35,9.37,9.35,9.36,1124000.0,8.8067,8.8255,8.8067,8.8161,1124000.0
2013-04-25 10:25:00,9.36,9.38,9.36,9.38,1028000.0,8.8161,8.8349,8.8161,8.8349,1028000.0
2013-04-25 10:30:00,9.38,9.38,9.37,9.37,436800.0,8.8349,8.8349,8.8255,8.8255,436800.0
2013-04-25 10:35:00,9.37,9.38,9.37,9.37,628800.0,8.8255,8.8349,8.8255,8.8255,628800.0
2013-04-25 10:40:00,9.37,9.39,9.37,9.39,706400.0,8.8255,8.8444,8.8255,8.8444,706400.0
2013-04-25 10:45:00,9.39,9.39,9.38,9.39,507200.0,8.8444,8.8444,8.8349,8.8444,507200.0
2013-04-25 10:50:00,9.38,9.4,9.38,9.39,558400.0,8.8349,8.8538,8.8349,8.8444,558400.0
2013-04-25 10:55:00,9.39,9.39,9.38,9.39,297600.0,8.8444,8.8444,8.8349,8.8444,297600.0
2013-04-25 11:00:00,9.39,9.4,9.39,9.39,414400.0,8.8444,8.8538,8.8444,8.8444,414400.0
2013-04-25 11:05:00,9.39,9.4,9.38,9.38,348800.0,8.8444,8.8538,8.8349,8.8349,348800.0
2013-04-25 11:10:00,9.38,9.39,9.38,9.38,338400.0,8.8349,8.8444,8.8349,8.8349,338400.0
2013-04-25 11:15:00,9.38,9.39,9.38,9.38,596000.0,8.8349,8.8444,8.8349,8.8349,596000.0
2013-04-25 11:20:00,9.38,9.39,9.38,9.38,255200.0,8.8349,8.8444,8.8349,8.8349,255200.0
2013-04-25 11:25:00,9.38,9.38,9.38,9.38,361600.0,8.8349,8.8349,8.8349,8.8349,361600.0
2013-04-25 11:30:00,9.38,9.39,9.38,9.39,355200.0,8.8349,8.8444,8.8349,8.8444,355200.0
2013-04-25 11:35:00,9.39,9.4,9.38,9.39,420800.0,8.8444,8.8538,8.8349,8.8444,420800.0
2013-04-25 11:40:00,9.39,9.39,9.38,9.38,300000.0,8.8444,8.8444,8.8349,8.8349,300000.0
2013-04-25 11:45:00,9.38,9.39,9.38,9.38,261600.0,8.8349,8.8444,8.8349,8.8349,261600.0
2013-04-25 11:50:00,9.38,9.38,9.37,9.37,162400.0,8.8349,8.8349,8.8255,8.8255,162400.0
2013-04-25 11:55:00,9.37,9.38,9.37,9.37,152800.0,8.8255,8.8349,8.8255,8.8255,152800.0
2013-04-25 12:00:00,9.37,9.38,9.37,9.37,241600.0,8.8255,8.8349,8.8255,8.8255,241600.0
2013-04-25 12:05:00,9.37,9.38,9.37,9.38,223200.0,8.8255,8.8349,8.8255,8.8349,223200.0
2013-04-25 12:10:00,9.37,9.38,9.37,9.38,268800.0,8.8255,8.8349,8.8255,8.8349,268800.0
2013-04-25 12:15:00,9.38,9.38,9.37,9.37,136000.0,8.8349,8.8349,8.8255,8.8255,136000.0
2013-04-25 12:20:00,9.37,9.38,9.37,9.37,130400.0,8.8255,8.8349,8.8255,8.8255,130400.0
2013-04-25 12:25:00,9.37,9.37,9.37,9.37,118400.0,8.8255,8.8255,8.8255,8.8255,118400.0
2013-04-25 12:30:00,9.37,9.38,9.37,9.38,459200.0,8.8255,8.8349,8.8255,8.8349,459200.0
2013-04-25 12:35:00,9.38,9.38,9.38,9.38,152800.0,8.8349,8.8349,8.8349,8.8349,152800.0
2013-04-25 12:40:00,9.38,9.39,9.38,9.38,64000.0,8.8349,8.8444,8.8349,8.8349,64000.0
2013-04-25 12:45:00,9.39,9.39,9.38,9.39,188800.0,8.8444,8.8444,8.8349,8.8444,188800.0
2013-04-25 12:50:00,9.39,9.39,9.38,9.39,166400.0,8.8444,8.8444,8.8349,8.8444,166400.0
2013-04-25 12:55:00,9.39,9.39,9.39,9.39,96000.0,8.8444,8.8444,8.8444,8.8444,96000.0
2013-04-25 13:00:00,9.39,9.39,9.38,9.39,244000.0,8.8444,8.8444,8.8349,8.8444,244000.0
2013-04-25 13:05:00,9.39,9.39,9.38,9.38,232800.0,8.8444,8.8444,8.8349,8.8349,232800.0
2013-04-25 13:10:00,9.38,9.4,9.38,9.4,306400.0,8.8349,8.8538,8.8349,8.8538,306400.0
2013-04-25 13:15:00,9.4,9.41,9.4,9.41,900000.0,8.8538,8.8632,8.8538,8.8632,900000.0
2013-04-25 13:20:00,9.41,9.41,9.4,9.41,364800.0,8.8632,8.8632,8.8538,8.8632,364800.0
2013-04-25 13:25:00,9.41,9.41,9.41,9.41,424800.0,8.8632,8.8632,8.8632,8.8632,424800.0
2013-04-25 13:30:00,9.41,9.41,9.41,9.41,289600.0,8.8632,8.8632,8.8632,8.8632,289600.0
2013-04-25 13:35:00,9.41,9.41,9.41,9.41,163200.0,8.8632,8.8632,8.8632,8.8632,163200.0
2013-04-25 13:40:00,9.41,9.41,9.4,9.4,250400.0,8.8632,8.8632,8.8538,8.8538,250400.0
2013-04-25 13:45:00,9.4,9.41,9.4,9.41,213600.0,8.8538,8.8632,8.8538,8.8632,213600.0
2013-04-25 13:50:00,9.4,9.41,9.4,9.41,77600.0,8.8538,8.8632,8.8538,8.8632,77600.0
2013-04-25 13:55:00,9.41,9.42,9.41,9.42,612800.0,8.8632,8.8726,8.8632,8.8726,612800.0
2013-04-25 14:00:00,9.42,9.42,9.41,9.42,135200.0,8.8726,8.8726,8.8632,8.8726,135200.0
2013-04-25 14:05:00,9.42,9.42,9.42,9.42,246400.0,8.8726,8.8726,8.8726,8.8726,246400.0
2013-04-25 14:10:00,9.42,9.42,9.41,9.42,122400.0,8.8726,8.8726,8.8632,8.8726,122400.0
2013-04-25 14:15:00,9.42,9.42,9.4,9.41,187200.0,8.8726,8.8726,8.8538,8.8632,187200.0
2013-04-25 14:20:00,9.41,9.41,9.4,9.41,124000.0,8.8632,8.8632,8.8538,8.8632,124000.0
2013-04-25 14:25:00,9.41,9.41,9.4,9.4,292000.0,8.8632,8.8632,8.8538,8.8538,292000.0
2013-04-25 14:30:00,9.4,9.4,9.39,9.39,440000.0,8.8538,8.8538,8.8444,8.8444,440000.0
2013-04-25 14:35:00,9.39,9.4,9.39,9.4,188800.0,8.8444,8.8538,8.8444,8.8538,188800.0
2013-04-25 14:40:00,9.4,9.4,9.39,9.39,423200.0,8.8538,8.8538,8.8444,8.8444,423200.0
2013-04-25 14:45:00,9.39,9.39,9.38,9.38,424000.0,8.8444,8.8444,8.8349,8.8349,424000.0
2013-04-25 14:50:00,9.38,9.38,9.37,9.37,944800.0,8.8349,8.8349,8.8255,8.8255,944800.0
2013-04-25 14:55:00,9.37,9.37,9.35,9.36,1342400.0,8.8255,8.8255,8.8067,8.8161,1342400.0
2013-04-25 15:00:00,9.36,9.36,9.35,9.35,1361600.0,8.8161,8.8161,8.8067,8.8067,1361600.0
2013-04-25 15:05:00,9.35,9.35,9.32,9.33,937600.0,8.8067,8.8067,8.7784,8.7879,937600.0
2013-04-25 15:10:00,9.33,9.34,9.31,9.34,869600.0,8.7879,8.7973,8.769,8.7973,869600.0
2013-04-25 15:15:00,9.34,9.35,9.32,9.33,741600.0,8.7973,8.8067,8.7784,8.7879,741600.0
2013-04-25 15:20:00,9.33,9.33,9.31,9.31,460000.0,8.7879,8.7879,8.769,8.769,460000.0
2013-04-25 15:25:00,9.31,9.33,9.31,9.32,673600.0,8.769,8.7879,8.769,8.7784,673600.0
2013-04-25 15:30:00,9.32,9.34,9.32,9.33,360800.0,8.7784,8.7973,8.7784,8.7879,360800.0
2013-04-25 15:35:00,9.33,9.35,9.33,9.35,476000.0,8.7879,8.8067,8.7879,8.8067,476000.0
2013-04-25 15:40:00,9.35,9.35,9.34,9.35,329600.0,8.8067,8.8067,8.7973,8.8067,329600.0
2013-04-25 15:45:00,9.35,9.36,9.35,9.36,522400.0,8.8067,8.8161,8.8067,8.8161,522400.0
2013-04-25 15:50:00,9.36,9.36,9.32,9.32,1465600.0,8.8161,8.8161,8.7784,8.7784,1465600.0
2013-04-25 15:55:00,9.32,9.34,9.31,9.34,1620000.0,8.7784,8.7973,8.769,8.7973,1620000.0
2013-04-26 09:30:00,9.31,9.33,9.31,9.32,707200.0,8.769,8.7879,8.769,8.7784,707200.0
2013-04-26 09:35:00,9.32,9.33,9.29,9.29,1179200.0,8.7784,8.7879,8.7502,8.7502,1179200.0
2013-04-26 09:40:00,9.29,9.31,9.29,9.29,885600.0,8.7502,8.769,8.7502,8.7502,885600.0
2013-04-26 09:45:00,9.29,9.31,9.29,9.3,462400.0,8.7502,8.769,8.7502,8.7596,462400.0
2013-04-26 09:50:00,9.31,9.33,9.3,9.32,387200.0,8.769,8.7879,8.7596,8.7784,387200.0
2013-04-26 09:55:00,9.32,9.34,9.31,9.34,1034400.0,8.7784,8.7973,8.769,8.7973,1034400.0
2013-04-26 10:00:00,9.34,9.35,9.33,9.33,828800.0,8.7973,8.8067,8.7879,8.7879,828800.0
2013-04-26 10:05:00,9.33,9.33,9.31,9.32,389600.0,8.7879,8.7879,8.769,8.7784,389600.0
2013-04-26 10:10:00,9.32,9.33,9.28,9.3,2628800.0,8.7784,8.7879,8.7408,8.7596,2628800.0
2013-04-26 10:15:00,9.3,9.3,9.27,9.29,1430400.0,8.7596,8.7596,8.7313,8.7502,1430400.0
2013-04-26 10:20:00,9.29,9.29,9.27,9.29,604000.0,8.7502,8.7502,8.7313,8.7502,604000.0
2013-04-26 10:25:00,9.29,9.3,9.29,9.3,654400.0,8.7502,8.7596,8.7502,8.7596,654400.0
2013-04-26 10:30:00,9.3,9.3,9.28,9.29,560000.0,8.7596,8.7596,8.7408,8.7502,560000.0
2013-04-26 10:35:00,9.29,9.3,9.28,9.29,564000.0,8.7502,8.7596,8.7408,8.7502,564000.0
2013-04-26 10:40:00,9.29,9.31,9.28,9.3,658400.0,8.7502,8.769,8.7408,8.7596,658400.0
2013-04-26 10:45:00,9.3,9.3,9.29,9.3,499200.0,8.7596,8.7596,8.7502,8.7596,499200.0
2013-04-26 10:50:00,9.3,9.3,9.27,9.27,809600.0,8.7596,8.7596,8.7313,8.7313,809600.0
2013-04-26 10:55:00,9.27,9.29,9.27,9.28,480800.0,8.7313,8.7502,8.7313,8.7408,480800.0
2013-04-26 11:00:00,9.28,9.29,9.28,9.29,557600.0,8.7408,8.7502,8.7408,8.7502,557600.0
2013-04-26 11:05:00,9.29,9.29,9.28,9.28,386400.0,8.7502,8.7502,8.7408,8.7408,386400.0
2013-04-26 11:10:00,9.28,9.3,9.28,9.29,742400.0,8.7408,8.7596,8.7408,8.7502,742400.0
2013-04-26 11:15:00,9.29,9.3,9.29,9.29,349600.0,8.7502,8.7596,8.7502,8.7502,349600.0
2013-04-26 11:20:00,9.29,9.29,9.29,9.29,280800.0,8.7502,8.7502,8.7502,8.7502,280800.0
2013-04-26 11:25:00,9.29,9.3,9.29,9.29,620800.0,8.7502,8.7596,8.7502,8.7502,620800.0
2013-04-26 11:30:00,9.29,9.29,9.28,9.29,1031200.0,8.7502,8.7502,8.7408,8.7502,1031200.0
2013-04-26 11:35:00,9.29,9.29,9.27,9.28,864000.0,8.7502,8.7502,8.7313,8.7408,864000.0
2013-04-26 11:40:00,9.28,9.28,9.27,9.27,321600.0,8.7408,8.7408,8.7313,8.7313,321600.0
2013-04-26 11:45:00,9.27,9.27,9.25,9.26,836000.0,8.7313,8.7313,8.7125,8.7219,836000.0
2013-04-26 11:50:00,9.26,9.27,9.25,9.26,569600.0,8.7219,8.7313,8.7125,8.7219,569600.0
2013-04-26 11:55:00,9.26,9.26,9.25,9.26,398400.0,8.7219,8.7219,8.7125,8.7219,398400.0
2013-04-26 12:00:00,9.26,9.26,9.24,9.26,861600.0,8.7219,8.7219,8.7031,8.7219,861600.0
2013-04-26 12:05:00,9.26,9.27,9.26,9.26,478400.0,8.7219,8.7313,8.7219,8.7219,478400.0
2013-04-26 12:10:00,9.26,9.27,9.25,9.26,464800.0,8.7219,8.7313,8.7125,8.7219,464800.0
2013-04-26 12:15:00,9.26,9.27,9.26,9.26,397600.0,8.7219,8.7313,8.7219,8.7219,397600.0
2013-04-26 12:20:00,9.26,9.27,9.25,9.25,249600.0,8.7219,8.7313,8.7125,8.7125,249600.0
2013-04-26 12:25:00,9.25,9.26,9.25,9.26,438400.0,8.7125,8.7219,8.7125,8.7219,438400.0
2013-04-26 12:30:00,9.25,9.27,9.25,9.26,329600.0,8.7125,8.7313,8.7125,8.7219,329600.0
2013-04-26 12:35:00,9.26,9.26,9.25,9.26,333600.0,8.7219,8.7219,8.7125,8.7219,333600.0
2013-04-26 12:40:00,9.26,9.26,9.25,9.25,248000.0,8.7219,8.7219,8.7125,8.7125,248000.0
2013-04-26 12:45:00,9.25,9.26,9.25,9.26,285600.0,8.7125,8.7219,8.7125,8.7219,285600.0
2013-04-26 12:50:00,9.26,9.27,9.26,9.27,355200.0,8.7219,8.7313,8.7219,8.7313,355200.0
2013-04-26 12:55:00,9.27,9.28,9.27,9.28,219200.0,8.7313,8.7408,8.7313,8.7408,219200.0
2013-04-26 13:00:00,9.28,9.28,9.27,9.27,159200.0,8.7408,8.7408,8.7313,8.7313,159200.0
2013-04-26 13:05:00,9.27,9.28,9.27,9.28,196000.0,8.7313,8.7408,8.7313,8.7408,196000.0
2013-04-26 13:10:00,9.28,9.29,9.28,9.28,210400.0,8.7408,8.7502,8.7408,8.7408,210400.0
2013-04-26 13:15:00,9.28,9.28,9.28,9.28,116000.0,8.7408,8.7408,8.7408,8.7408,116000.0
2013-04-26 13:20:00,9.28,9.3,9.28,9.29,512800.0,8.7408,8.7596,8.7408,8.7502,512800.0
2013-04-26 13:25:00,9.3,9.31,9.3,9.3,504800.0,8.7596,8.769,8.7596,8.7596,504800.0
2013-04-26 13:30:00,9.3,9.31,9.3,9.3,375200.0,8.7596,8.769,8.7596,8.7596,375200.0
2013-04-26 13:35:00,9.3,9.3,9.3,9.3,319200.0,8.7596,8.7596,8.7596,8.7596,319200.0
2013-04-26 13:40:00,9.3,9.31,9.29,9.31,265600.0,8.7596,8.769,8.7502,8.769,265600.0
2013-04-26 13:45:00,9.31,9.32,9.3,9.31,496000.0,8.769,8.7784,8.7596,8.769,496000.0
2013-04-26 13:50:00,9.31,9.31,9.31,9.31,296000.0,8.769,8.769,8.769,8.769,296000.0
2013-04-26 13:55:00,9.31,9.31,9.31,9.31,156000.0,8.769,8.769,8.769,8.769,156000.0
2013-04-26 14:00:00,9.31,9.31,9.3,9.31,245600.0,8.769,8.769,8.7596,8.769,245600.0
2013-04-26 14:05:00,9.31,9.31,9.3,9.31,227200.0,8.769,8.769,8.7596,8.769,227200.0
2013-04-26 14:10:00,9.3,9.31,9.3,9.3,328800.0,8.7596,8.769,8.7596,8.7596,328800.0
2013-04-26 14:15:00,9.3,9.3,9.29,9.3,298400.0,8.7596,8.7596,8.7502,8.7596,298400.0
2013-04-26 14:20:00,9.3,9.3,9.29,9.3,580000.0,8.7596,8.7596,8.7502,8.7596,580000.0
2013-04-26 14:25:00,9.3,9.3,9.3,9.3,167200.0,8.7596,8.7596,8.7596,8.7596,167200.0
2013-04-26 14:30:00,9.3,9.3,9.29,9.29,487200.0,8.7596,8.7596,8.7502,8.7502,487200.0
2013-04-26 14:35:00,9.3,9.3,9.29,9.3,256000.0,8.7596,8.7596,8.7502,8.7596,256000.0
2013-04-26 14:40:00,9.3,9.31,9.3,9.3,305600.0,8.7596,8.769,8.7596,8.7596,305600.0
2013-04-26 14:45:00,9.3,9.32,9.3,9.32,362400.0,8.7596,8.7784,8.7596,8.7784,362400.0
2013-04-26 14:50:00,9.32,9.32,9.31,9.31,268800.0,8.7784,8.7784,8.769,8.769,268800.0
2013-04-26 14:55:00,9.31,9.31,9.31,9.31,276000.0,8.769,8.769,8.769,8.769,276000.0
2013-04-26 15:00:00,9.31,9.33,9.31,9.32,416000.0,8.769,8.7879,8.769,8.7784,416000.0
2013-04-26 15:05:00,9.32,9.34,9.32,9.33,762400.0,8.7784,8.7973,8.7784,8.7879,762400.0
2013-04-26 15:10:00,9.33,9.34,9.33,9.33,375200.0,8.7879,8.7973,8.7879,8.7879,375200.0
2013-04-26 15:15:00,9.33,9.33,9.33,9.33,307200.0,8.7879,8.7879,8.7879,8.7879,307200.0
2013-04-26 15:20:00,9.33,9.33,9.33,9.33,212800.0,8.7879,8.7879,8.7879,8.7879,212800.0
2013-04-26 15:25:00,9.33,9.34,9.33,9.34,752800.0,8.7879,8.7973,8.7879,8.7973,752800.0
2013-04-26 15:30:00,9.34,9.34,9.34,9.34,980000.0,8.7973,8.7973,8.7973,8.7973,980000.0
2013-04-26 15:35:00,9.34,9.34,9.33,9.33,388800.0,8.7973,8.7973,8.7879,8.7879,388800.0
2013-04-26 15:40:00,9.34,9.34,9.33,9.34,490400.0,8.7973,8.7973,8.7879,8.7973,490400.0
2013-04-26 15:45:00,9.33,9.33,9.32,9.33,703200.0,8.7879,8.7879,8.7784,8.7879,703200.0
2013-04-26 15:50:00,9.33,9.33,9.31,9.31,1334400.0,8.7879,8.7879,8.769,8.769,1334400.0
2013-04-26 15:55:00,9.31,9.31,9.3,9.31,1174400.0,8.769,8.769,8.7596,8.769,1174400.0
2013-04-29 09:30:00,9.36,9.37,9.34,9.34,1336000.0,8.8161,8.8255,8.7973,8.7973,1336000.0
2013-04-29 09:35:00,9.34,9.35,9.33,9.34,783200.0,8.7973,8.8067,8.7879,8.7973,783200.0
2013-04-29 09:40:00,9.34,9.35,9.33,9.34,940800.0,8.7973,8.8067,8.7879,8.7973,940800.0
2013-04-29 09:45:00,9.34,9.35,9.33,9.34,702400.0,8.7973,8.8067,8.7879,8.7973,702400.0
2013-04-29 09:50:00,9.34,9.36,9.34,9.35,1037600.0,8.7973,8.8161,8.7973,8.8067,1037600.0
2013-04-29 09:55:00,9.35,9.36,9.35,9.36,469600.0,8.8067,8.8161,8.8067,8.8161,469600.0
2013-04-29 10:00:00,9.36,9.38,9.35,9.38,1780000.0,8.8161,8.8349,8.8067,8.8349,1780000.0
2013-04-29 10:05:00,9.38,9.4,9.38,9.4,1935200.0,8.8349,8.8538,8.8349,8.8538,1935200.0
2013-04-29 10:10:00,9.4,9.4,9.38,9.39,720000.0,8.8538,8.8538,8.8349,8.8444,720000.0
2013-04-29 10:15:00,9.39,9.4,9.39,9.39,605600.0,8.8444,8.8538,8.8444,8.8444,605600.0
2013-04-29 10:20:00,9.39,9.41,9.39,9.41,1308000.0,8.8444,8.8632,8.8444,8.8632,1308000.0
2013-04-29 10:25:00,9.41,9.41,9.4,9.4,399200.0,8.8632,8.8632,8.8538,8.8538,399200.0
2013-04-29 10:30:00,9.4,9.41,9.4,9.4,1356000.0,8.8538,8.8632,8.8538,8.8538,1356000.0
2013-04-29 10:35:00,9.4,9.41,9.4,9.4,773600.0,8.8538,8.8632,8.8538,8.8538,773600.0
2013-04-29 10:40:00,9.4,9.41,9.4,9.4,532800.0,8.8538,8.8632,8.8538,8.8538,532800.0
2013-04-29 10:45:00,9.4,9.41,9.4,9.41,452800.0,8.8538,8.8632,8.8538,8.8632,452800.0
2013-04-29 10:50:00,9.41,9.42,9.41,9.42,556000.0,8.8632,8.8726,8.8632,8.8726,556000.0
2013-04-29 10:55:00,9.42,9.42,9.41,9.41,192800.0,8.8726,8.8726,8.8632,8.8632,192800.0
2013-04-29 11:00:00,9.41,9.41,9.4,9.4,281600.0,8.8632,8.8632,8.8538,8.8538,281600.0
2013-04-29 11:05:00,9.4,9.41,9.4,9.4,313600.0,8.8538,8.8632,8.8538,8.8538,313600.0
2013-04-29 11:10:00,9.4,9.4,9.4,9.4,424800.0,8.8538,8.8538,8.8538,8.8538,424800.0
2013-04-29 11:15:00,9.4,9.4,9.4,9.4,159200.0,8.8538,8.8538,8.8538,8.8538,159200.0
2013-04-29 11:20:00,9.4,9.41,9.4,9.4,396000.0,8.8538,8.8632,8.8538,8.8538,396000.0
2013-04-29 11:25:00,9.4,9.41,9.4,9.41,310400.0,8.8538,8.8632,8.8538,8.8632,310400.0
2013-04-29 11:30:00,9.41,9.41,9.4,9.41,561600.0,8.8632,8.8632,8.8538,8.8632,561600.0
2013-04-29 11:35:00,9.41,9.41,9.4,9.4,220800.0,8.8632,8.8632,8.8538,8.8538,220800.0
2013-04-29 11:40:00,9.4,9.4,9.39,9.4,459200.0,8.8538,8.8538,8.8444,8.8538,459200.0
2013-04-29 11:45:00,9.4,9.41,9.4,9.4,212000.0,8.8538,8.8632,8.8538,8.8538,212000.0
2013-04-29 11:50:00,9.4,9.4,9.4,9.4,48000.0,8.8538,8.8538,8.8538,8.8538,48000.0
2013-04-29 11:55:00,9.4,9.41,9.4,9.41,307200.0,8.8538,8.8632,8.8538,8.8632,307200.0
2013-04-29 12:00:00,9.41,9.43,9.41,9.43,1020800.0,8.8632,8.882,8.8632,8.882,1020800.0
2013-04-29 12:05:00,9.43,9.44,9.42,9.43,684800.0,8.882,8.8915,8.8726,8.882,684800.0
2013-04-29 12:10:00,9.43,9.44,9.43,9.43,586400.0,8.882,8.8915,8.882,8.882,586400.0
2013-04-29 12:15:00,9.44,9.44,9.43,9.43,207200.0,8.8915,8.8915,8.882,8.882,207200.0
2013-04-29 12:20:00,9.43,9.44,9.43,9.44,514400.0,8.882,8.8915,8.882,8.8915,514400.0
2013-04-29 12:25:00,9.44,9.45,9.44,9.44,237600.0,8.8915,8.9009,8.8915,8.8915,237600.0
2013-04-29 12:30:00,9.44,9.44,9.44,9.44,328800.0,8.8915,8.8915,8.8915,8.8915,328800.0
2013-04-29 12:35:00,9.44,9.45,9.44,9.45,526400.0,8.8915,8.9009,8.8915,8.9009,526400.0
2013-04-29 12:40:00,9.45,9.46,9.45,9.45,162400.0,8.9009,8.9103,8.9009,8.9009,162400.0
2013-04-29 12:45:00,9.45,9.45,9.45,9.45,277600.0,8.9009,8.9009,8.9009,8.9009,277600.0
2013-04-29 12:50:00,9.45,9.45,9.44,9.44,182400.0,8.9009,8.9009,8.8915,8.8915,182400.0
2013-04-29 12:55:00,9.44,9.44,9.44,9.44,435200.0,8.8915,8.8915,8.8915,8.8915,435200.0
2013-04-29 13:00:00,9.44,9.44,9.43,9.43,765600.0,8.8915,8.8915,8.882,8.882,765600.0
2013-04-29 13:05:00,9.44,9.44,9.44,9.44,93600.0,8.8915,8.8915,8.8915,8.8915,93600.0
2013-04-29 13:10:00,9.44,9.44,9.44,9.44,98400.0,8.8915,8.8915,8.8915,8.8915,98400.0
2013-04-29 13:15:00,9.44,9.44,9.43,9.44,127200.0,8.8915,8.8915,8.882,8.8915,127200.0
2013-04-29 13:20:00,9.44,9.44,9.43,9.44,111200.0,8.8915,8.8915,8.882,8.8915,111200.0
2013-04-29 13:25:00,9.44,9.44,9.43,9.44,210400.0,8.8915,8.8915,8.882,8.8915,210400.0
2013-04-29 13:30:00,9.44,9.44,9.44,9.44,101600.0,8.8915,8.8915,8.8915,8.8915,101600.0
2013-04-29 13:35:00,9.44,9.45,9.44,9.44,240800.0,8.8915,8.9009,8.8915,8.8915,240800.0
2013-04-29 13:40:00,9.45,9.46,9.45,9.45,318400.0,8.9009,8.9103,8.9009,8.9009,318400.0
2013-04-29 13:45:00,9.45,9.46,9.45,9.46,365600.0,8.9009,8.9103,8.9009,8.9103,365600.0
2013-04-29 13:50:00,9.46,9.46,9.46,9.46,186400.0,8.9103,8.9103,8.9103,8.9103,186400.0
2013-04-29 13:55:00,9.46,9.47,9.46,9.46,529600.0,8.9103,8.9197,8.9103,8.9103,529600.0
2013-04-29 14:00:00,9.46,9.47,9.46,9.46,324000.0,8.9103,8.9197,8.9103,8.9103,324000.0
2013-04-29 14:05:00,9.46,9.47,9.46,9.46,125600.0,8.9103,8.9197,8.9103,8.9103,125600.0
2013-04-29 14:10:00,9.46,9.47,9.46,9.46,342400.0,8.9103,8.9197,8.9103,8.9103,342400.0
2013-04-29 14:15:00,9.46,9.46,9.46,9.46,241600.0,8.9103,8.9103,8.9103,8.9103,241600.0
2013-04-29 14:20:00,9.46,9.46,9.45,9.46,224800.0,8.9103,8.9103,8.9009,8.9103,224800.0
2013-04-29 14:25:00,9.46,9.46,9.46,9.46,180800.0,8.9103,8.9103,8.9103,8.9103,180800.0
2013-04-29 14:30:00,9.46,9.46,9.46,9.46,224800.0,8.9103,8.9103,8.9103,8.9103,224800.0
2013-04-29 14:35:00,9.46,9.46,9.46,9.46,224000.0,8.9103,8.9103,8.9103,8.9103,224000.0
2013-04-29 14:40:00,9.46,9.46,9.46,9.46,311200.0,8.9103,8.9103,8.9103,8.9103,311200.0
2013-04-29 14:45:00,9.46,9.46,9.46,9.46,148000.0,8.9103,8.9103,8.9103,8.9103,148000.0
2013-04-29 14:50:00,9.46,9.46,9.46,9.46,102400.0,8.9103,8.9103,8.9103,8.9103,102400.0
2013-04-29 14:55:00,9.46,9.46,9.46,9.46,330400.0,8.9103,8.9103,8.9103,8.9103,330400.0
2013-04-29 15:00:00,9.46,9.46,9.45,9.45,152800.0,8.9103,8.9103,8.9009,8.9009,152800.0
2013-04-29 15:05:00,9.45,9.45,9.43,9.43,1158400.0,8.9009,8.9009,8.882,8.882,1158400.0
2013-04-29 15:10:00,9.43,9.43,9.43,9.43,297600.0,8.882,8.882,8.882,8.882,297600.0
2013-04-29 15:15:00,9.43,9.44,9.43,9.44,351200.0,8.882,8.8915,8.882,8.8915,351200.0
2013-04-29 15:20:00,9.44,9.44,9.43,9.43,274400.0,8.8915,8.8915,8.882,8.882,274400.0
2013-04-29 15:25:00,9.43,9.44,9.42,9.44,686400.0,8.882,8.8915,8.8726,8.8915,686400.0
2013-04-29 15:30:00,9.44,9.45,9.43,9.45,424000.0,8.8915,8.9009,8.882,8.9009,424000.0
2013-04-29 15:35:00,9.45,9.45,9.45,9.45,458400.0,8.9009,8.9009,8.9009,8.9009,458400.0
2013-04-29 15:40:00,9.45,9.45,9.44,9.45,402400.0,8.9009,8.9009,8.8915,8.9009,402400.0
2013-04-29 15:45:00,9.45,9.45,9.43,9.43,733600.0,8.9009,8.9009,8.882,8.882,733600.0
2013-04-29 15:50:00,9.43,9.43,9.42,9.42,1294400.0,8.882,8.882,8.8726,8.8726,1294400.0
2013-04-29 15:55:00,9.42,9.44,9.42,9.43,1688000.0,8.8726,8.8915,8.8726,8.882,1688000.0
2013-04-30 09:30:00,9.43,9.43,9.41,9.42,660000.0,8.882,8.882,8.8632,8.8726,660000.0
2013-04-30 09:35:00,9.43,9.44,9.42,9.43,936800.0,8.882,8.8915,8.8726,8.882,936800.0
2013-04-30 09:40:00,9.44,9.44,9.39,9.4,907200.0,8.8915,8.8915,8.8444,8.8538,907200.0
2013-04-30 09:45:00,9.4,9.41,9.38,9.41,584000.0,8.8538,8.8632,8.8349,8.8632,584000.0
2013-04-30 09:50:00,9.41,9.41,9.37,9.38,1035200.0,8.8632,8.8632,8.8255,8.8349,1035200.0
2013-04-30 09:55:00,9.38,9.39,9.37,9.37,741600.0,8.8349,8.8444,8.8255,8.8255,741600.0
2013-04-30 10:00:00,9.37,9.4,9.35,9.36,2312800.0,8.8255,8.8538,8.8067,8.8161,2312800.0
2013-04-30 10:05:00,9.36,9.37,9.35,9.36,812000.0,8.8161,8.8255,8.8067,8.8161,812000.0
2013-04-30 10:10:00,9.36,9.38,9.36,9.38,697600.0,8.8161,8.8349,8.8161,8.8349,697600.0
2013-04-30 10:15:00,9.38,9.38,9.36,9.37,449600.0,8.8349,8.8349,8.8161,8.8255,449600.0
2013-04-30 10:20:00,9.37,9.38,9.37,9.37,346400.0,8.8255,8.8349,8.8255,8.8255,346400.0
2013-04-30 10:25:00,9.37,9.37,9.36,9.36,312000.0,8.8255,8.8255,8.8161,8.8161,312000.0
2013-04-30 10:30:00,9.36,9.38,9.35,9.38,788000.0,8.8161,8.8349,8.8067,8.8349,788000.0
2013-04-30 10:35:00,9.38,9.39,9.38,9.38,674400.0,8.8349,8.8444,8.8349,8.8349,674400.0
2013-04-30 10:40:00,9.38,9.4,9.38,9.4,612800.0,8.8349,8.8538,8.8349,8.8538,612800.0
2013-04-30 10:45:00,9.4,9.41,9.4,9.41,893600.0,8.8538,8.8632,8.8538,8.8632,893600.0
2013-04-30 10:50:00,9.41,9.42,9.4,9.41,717600.0,8.8632,8.8726,8.8538,8.8632,717600.0
2013-04-30 10:55:00,9.41,9.42,9.41,9.41,557600.0,8.8632,8.8726,8.8632,8.8632,557600.0
2013-04-30 11:00:00,9.41,9.42,9.4,9.4,235200.0,8.8632,8.8726,8.8538,8.8538,235200.0
2013-04-30 11:05:00,9.4,9.42,9.4,9.42,235200.0,8.8538,8.8726,8.8538,8.8726,235200.0
2013-04-30 11:10:00,9.42,9.42,9.41,9.42,294400.0,8.8726,8.8726,8.8632,8.8726,294400.0
2013-04-30 11:15:00,9.42,9.42,9.41,9.41,210400.0,8.8726,8.8726,8.8632,8.8632,210400.0
2013-04-30 11:20:00,9.41,9.42,9.41,9.41,435200.0,8.8632,8.8726,8.8632,8.8632,435200.0
2013-04-30 11:25:00,9.41,9.42,9.41,9.42,304800.0,8.8632,8.8726,8.8632,8.8726,304800.0
2013-04-30 11:30:00,9.42,9.44,9.42,9.43,973600.0,8.8726,8.8915,8.8726,8.882,973600.0
2013-04-30 11:35:00,9.43,9.44,9.43,9.44,419200.0,8.882,8.8915,8.882,8.8915,419200.0
2013-04-30 11:40:00,9.44,9.45,9.44,9.44,432800.0,8.8915,8.9009,8.8915,8.8915,432800.0
2013-04-30 11:45:00,9.44,9.45,9.44,9.44,221600.0,8.8915,8.9009,8.8915,8.8915,221600.0
2013-04-30 11:50:00,9.44,9.46,9.44,9.46,343200.0,8.8915,8.9103,8.8915,8.9103,343200.0
2013-04-30 11:55:00,9.46,9.46,9.45,9.45,187200.0,8.9103,8.9103,8.9009,8.9009,187200.0
2013-04-30 12:00:00,9.45,9.45,9.44,9.44,119200.0,8.9009,8.9009,8.8915,8.8915,119200.0
2013-04-30 12:05:00,9.44,9.45,9.44,9.45,88800.0,8.8915,8.9009,8.8915,8.9009,88800.0
2013-04-30 12:10:00,9.45,9.45,9.44,9.45,71200.0,8.9009,8.9009,8.8915,8.9009,71200.0
2013-04-30 12:15:00,9.45,9.45,9.43,9.44,666400.0,8.9009,8.9009,8.882,8.8915,666400.0
2013-04-30 12:20:00,9.44,9.44,9.44,9.44,466400.0,8.8915,8.8915,8.8915,8.8915,466400.0
2013-04-30 12:25:00,9.44,9.44,9.43,9.43,79200.0,8.8915,8.8915,8.882,8.882,79200.0
2013-04-30 12:30:00,9.43,9.44,9.43,9.44,150400.0,8.882,8.8915,8.882,8.8915,150400.0
2013-04-30 12:35:00,9.44,9.44,9.43,9.43,109600.0,8.8915,8.8915,8.882,8.882,109600.0
2013-04-30 12:40:00,9.43,9.44,9.43,9.44,184000.0,8.882,8.8915,8.882,8.8915,184000.0
2013-04-30 12:45:00,9.44,9.46,9.44,9.46,370400.0,8.8915,8.9103,8.8915,8.9103,370400.0
2013-04-30 12:50:00,9.46,9.46,9.46,9.46,324800.0,8.9103,8.9103,8.9103,8.9103,324800.0
2013-04-30 12:55:00,9.46,9.47,9.46,9.46,592800.0,8.9103,8.9197,8.9103,8.9103,592800.0
2013-04-30 13:00:00,9.47,9.47,9.46,9.46,218400.0,8.9197,8.9197,8.9103,8.9103,218400.0
2013-04-30 13:05:00,9.46,9.47,9.46,9.47,152000.0,8.9103,8.9197,8.9103,8.9197,152000.0
2013-04-30 13:10:00,9.47,9.47,9.46,9.46,251200.0,8.9197,8.9197,8.9103,8.9103,251200.0
2013-04-30 13:15:00,9.46,9.47,9.46,9.47,199200.0,8.9103,8.9197,8.9103,8.9197,199200.0
2013-04-30 13:20:00,9.47,9.47,9.46,9.47,153600.0,8.9197,8.9197,8.9103,8.9197,153600.0
2013-04-30 13:25:00,9.47,9.47,9.46,9.46,204800.0,8.9197,8.9197,8.9103,8.9103,204800.0
2013-04-30 13:30:00,9.46,9.46,9.46,9.46,68000.0,8.9103,8.9103,8.9103,8.9103,68000.0
2013-04-30 13:35:00,9.46,9.46,9.46,9.46,83200.0,8.9103,8.9103,8.9103,8.9103,83200.0
2013-04-30 13:40:00,9.46,9.46,9.45,9.46,140000.0,8.9103,8.9103,8.9009,8.9103,140000.0
2013-04-30 13:45:00,9.46,9.47,9.46,9.47,653600.0,8.9103,8.9197,8.9103,8.9197,653600.0
2013-04-30 13:50:00,9.47,9.47,9.47,9.47,257600.0,8.9197,8.9197,8.9197,8.9197,257600.0
2013-04-30 13:55:00,9.47,9.47,9.47,9.47,97600.0,8.9197,8.9197,8.9197,8.9197,97600.0
2013-04-30 14:00:00,9.47,9.47,9.45,9.45,307200.0,8.9197,8.9197,8.9009,8.9009,307200.0
2013-04-30 14:05:00,9.45,9.45,9.44,9.44,704800.0,8.9009,8.9009,8.8915,8.8915,704800.0
2013-04-30 14:10:00,9.43,9.45,9.43,9.45,380000.0,8.882,8.9009,8.882,8.9009,380000.0
2013-04-30 14:15:00,9.44,9.44,9.44,9.44,288800.0,8.8915,8.8915,8.8915,8.8915,288800.0
2013-04-30 14:20:00,9.44,9.44,9.44,9.44,236000.0,8.8915,8.8915,8.8915,8.8915,236000.0
2013-04-30 14:25:00,9.45,9.45,9.45,9.45,300000.0,8.9009,8.9009,8.9009,8.9009,300000.0
2013-04-30 14:30:00,9.45,9.45,9.44,9.44,164800.0,8.9009,8.9009,8.8915,8.8915,164800.0
2013-04-30 14:35:00,9.43,9.46,9.43,9.45,716000.0,8.882,8.9103,8.882,8.9009,716000.0
2013-04-30 14:40:00,9.46,9.46,9.45,9.46,239200.0,8.9103,8.9103,8.9009,8.9103,239200.0
2013-04-30 14:45:00,9.46,9.46,9.46,9.46,212000.0,8.9103,8.9103,8.9103,8.9103,212000.0
2013-04-30 14:50:00,9.46,9.46,9.45,9.45,293600.0,8.9103,8.9103,8.9009,8.9009,293600.0
2013-04-30 14:55:00,9.45,9.46,9.45,9.46,624000.0,8.9009,8.9103,8.9009,8.9103,624000.0
2013-04-30 15:00:00,9.46,9.46,9.44,9.44,485600.0,8.9103,8.9103,8.8915,8.8915,485600.0
2013-04-30 15:05:00,9.44,9.45,9.44,9.45,308000.0,8.8915,8.9009,8.8915,8.9009,308000.0
2013-04-30 15:10:00,9.45,9.45,9.44,9.45,270400.0,8.9009,8.9009,8.8915,8.9009,270400.0
2013-04-30 15:15:00,9.45,9.45,9.44,9.45,304000.0,8.9009,8.9009,8.8915,8.9009,304000.0
2013-04-30 15:20:00,9.44,9.45,9.44,9.45,564000.0,8.8915,8.9009,8.8915,8.9009,564000.0
2013-04-30 15:25:00,9.45,9.45,9.45,9.45,452800.0,8.9009,8.9009,8.9009,8.9009,452800.0
2013-04-30 15:30:00,9.45,9.45,9.45,9.45,223200.0,8.9009,8.9009,8.9009,8.9009,223200.0
2013-04-30 15:35:00,9.45,9.47,9.45,9.46,467200.0,8.9009,8.9197,8.9009,8.9103,467200.0
2013-04-30 15:40:00,9.46,9.47,9.46,9.46,442400.0,8.9103,8.9197,8.9103,8.9103,442400.0
2013-04-30 15:45:00,9.47,9.47,9.46,9.47,420800.0,8.9197,8.9197,8.9103,8.9197,420800.0
2013-04-30 15:50:00,9.47,9.48,9.47,9.47,1191200.0,8.9197,8.9291,8.9197,8.9197,1191200.0
2013-04-30 15:55:00,9.47,9.48,9.46,9.48,1373600.0,8.9197,8.9291,8.9103,8.9291,1373600.0
2013-05-01 09:30:00,9.43,9.44,9.42,9.42,933600.0,8.882,8.8915,8.8726,8.8726,933600.0
2013-05-01 09:35:00,9.42,9.43,9.41,9.42,953600.0,8.8726,8.882,8.8632,8.8726,953600.0
2013-05-01 09:40:00,9.42,9.44,9.41,9.44,440800.0,8.8726,8.8915,8.8632,8.8915,440800.0
2013-05-01 09:45:00,9.43,9.44,9.41,9.42,983200.0,8.882,8.8915,8.8632,8.8726,983200.0
2013-05-01 09:50:00,9.42,9.42,9.4,9.42,1906400.0,8.8726,8.8726,8.8538,8.8726,1906400.0
2013-05-01 09:55:00,9.42,9.42,9.4,9.41,692800.0,8.8726,8.8726,8.8538,8.8632,692800.0
2013-05-01 10:00:00,9.41,9.44,9.4,9.42,1140800.0,8.8632,8.8915,8.8538,8.8726,1140800.0
2013-05-01 10:05:00,9.42,9.42,9.39,9.39,1505600.0,8.8726,8.8726,8.8444,8.8444,1505600.0
2013-05-01 10:10:00,9.39,9.4,9.37,9.37,1022400.0,8.8444,8.8538,8.8255,8.8255,1022400.0
2013-05-01 10:15:00,9.37,9.38,9.37,9.37,1239200.0,8.8255,8.8349,8.8255,8.8255,1239200.0
2013-05-01 10:20:00,9.37,9.39,9.37,9.39,962400.0,8.8255,8.8444,8.8255,8.8444,962400.0
2013-05-01 10:25:00,9.39,9.39,9.38,9.38,575200.0,8.8444,8.8444,8.8349,8.8349,575200.0
2013-05-01 10:30:00,9.38,9.4,9.38,9.39,799200.0,8.8349,8.8538,8.8349,8.8444,799200.0
2013-05-01 10:35:00,9.39,9.4,9.38,9.39,1008800.0,8.8444,8.8538,8.8349,8.8444,1008800.0
2013-05-01 10:40:00,9.39,9.4,9.39,9.4,860800.0,8.8444,8.8538,8.8444,8.8538,860800.0
2013-05-01 10:45:00,9.4,9.4,9.4,9.4,735200.0,8.8538,8.8538,8.8538,8.8538,735200.0
2013-05-01 10:50:00,9.4,9.42,9.4,9.42,1080000.0,8.8538,8.8726,8.8538,8.8726,1080000.0
2013-05-01 10:55:00,9.42,9.42,9.42,9.42,842400.0,8.8726,8.8726,8.8726,8.8726,842400.0
2013-05-01 11:00:00,9.42,9.42,9.41,9.41,1158400.0,8.8726,8.8726,8.8632,8.8632,1158400.0
2013-05-01 11:05:00,9.41,9.42,9.41,9.41,629600.0,8.8632,8.8726,8.8632,8.8632,629600.0
2013-05-01 11:10:00,9.41,9.43,9.41,9.42,736800.0,8.8632,8.882,8.8632,8.8726,736800.0
2013-05-01 11:15:00,9.42,9.43,9.41,9.42,685600.0,8.8726,8.882,8.8632,8.8726,685600.0
2013-05-01 11:20:00,9.42,9.43,9.41,9.42,780800.0,8.8726,8.882,8.8632,8.8726,780800.0
2013-05-01 11:25:00,9.42,9.42,9.41,9.41,456000.0,8.8726,8.8726,8.8632,8.8632,456000.0
2013-05-01 11:30:00,9.41,9.42,9.41,9.42,636800.0,8.8632,8.8726,8.8632,8.8726,636800.0
2013-05-01 11:35:00,9.42,9.42,9.4,9.4,935200.0,8.8726,8.8726,8.8538,8.8538,935200.0
2013-05-01 11:40:00,9.4,9.4,9.4,9.4,376000.0,8.8538,8.8538,8.8538,8.8538,376000.0
2013-05-01 11:45:00,9.4,9.41,9.39,9.4,1463200.0,8.8538,8.8632,8.8444,8.8538,1463200.0
2013-05-01 11:50:00,9.4,9.41,9.4,9.41,852800.0,8.8538,8.8632,8.8538,8.8632,852800.0
2013-05-01 11:55:00,9.41,9.42,9.4,9.42,701600.0,8.8632,8.8726,8.8538,8.8726,701600.0
2013-05-01 12:00:00,9.42,9.42,9.4,9.41,538400.0,8.8726,8.8726,8.8538,8.8632,538400.0
2013-05-01 12:05:00,9.41,9.41,9.4,9.4,200000.0,8.8632,8.8632,8.8538,8.8538,200000.0
2013-05-01 12:10:00,9.4,9.4,9.39,9.4,533600.0,8.8538,8.8538,8.8444,8.8538,533600.0
2013-05-01 12:15:00,9.4,9.41,9.4,9.4,410400.0,8.8538,8.8632,8.8538,8.8538,410400.0
2013-05-01 12:20:00,9.4,9.41,9.4,9.41,525600.0,8.8538,8.8632,8.8538,8.8632,525600.0
2013-05-01 12:25:00,9.41,9.41,9.4,9.41,332800.0,8.8632,8.8632,8.8538,8.8632,332800.0
2013-05-01 12:30:00,9.41,9.41,9.4,9.4,476800.0,8.8632,8.8632,8.8538,8.8538,476800.0
2013-05-01 12:35:00,9.4,9.4,9.4,9.4,758400.0,8.8538,8.8538,8.8538,8.8538,758400.0
2013-05-01 12:40:00,9.4,9.4,9.4,9.4,422400.0,8.8538,8.8538,8.8538,8.8538,422400.0
2013-05-01 12:45:00,9.4,9.4,9.4,9.4,414400.0,8.8538,8.8538,8.8538,8.8538,414400.0
2013-05-01 12:50:00,9.4,9.4,9.39,9.4,541600.0,8.8538,8.8538,8.8444,8.8538,541600.0
2013-05-01 12:55:00,9.4,9.4,9.37,9.37,915200.0,8.8538,8.8538,8.8255,8.8255,915200.0
2013-05-01 13:00:00,9.37,9.38,9.36,9.36,1204000.0,8.8255,8.8349,8.8161,8.8161,1204000.0
2013-05-01 13:05:00,9.36,9.37,9.35,9.35,1174400.0,8.8161,8.8255,8.8067,8.8067,1174400.0
2013-05-01 13:10:00,9.35,9.36,9.35,9.35,722400.0,8.8067,8.8161,8.8067,8.8067,722400.0
2013-05-01 13:15:00,9.35,9.36,9.35,9.35,1386400.0,8.8067,8.8161,8.8067,8.8067,1386400.0
2013-05-01 13:20:00,9.35,9.37,9.35,9.36,1432000.0,8.8067,8.8255,8.8067,8.8161,1432000.0
2013-05-01 13:25:00,9.36,9.37,9.36,9.37,883200.0,8.8161,8.8255,8.8161,8.8255,883200.0
2013-05-01 13:30:00,9.37,9.37,9.36,9.37,780000.0,8.8255,8.8255,8.8161,8.8255,780000.0
2013-05-01 13:35:00,9.37,9.37,9.35,9.35,707200.0,8.8255,8.8255,8.8067,8.8067,707200.0
2013-05-01 13:40:00,9.35,9.35,9.33,9.33,1786400.0,8.8067,8.8067,8.7879,8.7879,1786400.0
2013-05-01 13:45:00,9.33,9.34,9.32,9.34,1460000.0,8.7879,8.7973,8.7784,8.7973,1460000.0
2013-05-01 13:50:00,9.34,9.35,9.33,9.35,1124800.0,8.7973,8.8067,8.7879,8.8067,1124800.0
2013-05-01 13:55:00,9.35,9.35,9.34,9.35,784800.0,8.8067,8.8067,8.7973,8.8067,784800.0
2013-05-01 14:00:00,9.35,9.38,9.35,9.36,1534400.0,8.8067,8.8349,8.8067,8.8161,1534400.0
2013-05-01 14:05:00,9.36,9.38,9.36,9.38,1274400.0,8.8161,8.8349,8.8161,8.8349,1274400.0
2013-05-01 14:10:00,9.38,9.38,9.34,9.37,2104800.0,8.8349,8.8349,8.7973,8.8255,2104800.0
2013-05-01 14:15:00,9.37,9.37,9.36,9.36,1455200.0,8.8255,8.8255,8.8161,8.8161,1455200.0
2013-05-01 14:20:00,9.36,9.4,9.36,9.39,1433600.0,8.8161,8.8538,8.8161,8.8444,1433600.0
2013-05-01 14:25:00,9.39,9.4,9.37,9.38,1628800.0,8.8444,8.8538,8.8255,8.8349,1628800.0
2013-05-01 14:30:00,9.38,9.38,9.37,9.37,836800.0,8.8349,8.8349,8.8255,8.8255,836800.0
2013-05-01 14:35:00,9.37,9.37,9.36,9.36,1044800.0,8.8255,8.8255,8.8161,8.8161,1044800.0
2013-05-01 14:40:00,9.36,9.37,9.36,9.37,1297600.0,8.8161,8.8255,8.8161,8.8255,1297600.0
2013-05-01 14:45:00,9.37,9.37,9.35,9.37,929600.0,8.8255,8.8255,8.8067,8.8255,929600.0
2013-05-01 14:50:00,9.37,9.39,9.36,9.38,1154400.0,8.8255,8.8444,8.8161,8.8349,1154400.0
2013-05-01 14:55:00,9.38,9.39,9.37,9.38,546400.0,8.8349,8.8444,8.8255,8.8349,546400.0
2013-05-01 15:00:00,9.37,9.38,9.36,9.37,1051200.0,8.8255,8.8349,8.8161,8.8255,1051200.0
2013-05-01 15:05:00,9.37,9.37,9.34,9.34,1073600.0,8.8255,8.8255,8.7973,8.7973,1073600.0
2013-05-01 15:10:00,9.34,9.35,9.33,9.33,1049600.0,8.7973,8.8067,8.7879,8.7879,1049600.0
2013-05-01 15:15:00,9.33,9.33,9.32,9.33,1428800.0,8.7879,8.7879,8.7784,8.7879,1428800.0
2013-05-01 15:20:00,9.33,9.33,9.3,9.31,1655200.0,8.7879,8.7879,8.7596,8.769,1655200.0
2013-05-01 15:25:00,9.31,9.32,9.3,9.3,1413600.0,8.769,8.7784,8.7596,8.7596,1413600.0
2013-05-01 15:30:00,9.3,9.32,9.3,9.32,1420000.0,8.7596,8.7784,8.7596,8.7784,1420000.0
2013-05-01 15:35:00,9.32,9.32,9.3,9.3,830400.0,8.7784,8.7784,8.7596,8.7596,830400.0
2013-05-01 15:40:00,9.3,9.3,9.29,9.29,1290400.0,8.7596,8.7596,8.7502,8.7502,1290400.0
2013-05-01 15:45:00,9.29,9.31,9.28,9.3,1643200.0,8.7502,8.769,8.7408,8.7596,1643200.0
2013-05-01 15:50:00,9.3,9.3,9.28,9.29,1444800.0,8.7596,8.7596,8.7408,8.7502,1444800.0
2013-05-01 15:55:00,9.29,9.31,9.29,9.31,2244800.0,8.7502,8.769,8.7502,8.769,2244800.0
2013-05-02 09:30:00,9.35,9.37,9.34,9.37,1918400.0,8.8067,8.8255,8.7973,8.8255,1918400.0
2013-05-02 09:35:00,9.37,9.39,9.37,9.38,2036800.0,8.8255,8.8444,8.8255,8.8349,2036800.0
2013-05-02 09:40:00,9.38,9.38,9.36,9.36,789600.0,8.8349,8.8349,8.8161,8.8161,789600.0
2013-05-02 09:45:00,9.37,9.38,9.37,9.37,841600.0,8.8255,8.8349,8.8255,8.8255,841600.0
2013-05-02 09:50:00,9.37,9.38,9.36,9.36,548000.0,8.8255,8.8349,8.8161,8.8161,548000.0
2013-05-02 09:55:00,9.36,9.38,9.36,9.36,484000.0,8.8161,8.8349,8.8161,8.8161,484000.0
2013-05-02 10:00:00,9.37,9.39,9.36,9.37,916800.0,8.8255,8.8444,8.8161,8.8255,916800.0
2013-05-02 10:05:00,9.37,9.39,9.37,9.39,712000.0,8.8255,8.8444,8.8255,8.8444,712000.0
2013-05-02 10:10:00,9.39,9.41,9.39,9.41,1142400.0,8.8444,8.8632,8.8444,8.8632,1142400.0
2013-05-02 10:15:00,9.41,9.42,9.4,9.4,995200.0,8.8632,8.8726,8.8538,8.8538,995200.0
2013-05-02 10:20:00,9.4,9.42,9.4,9.41,857600.0,8.8538,8.8726,8.8538,8.8632,857600.0
2013-05-02 10:25:00,9.41,9.42,9.41,9.42,661600.0,8.8632,8.8726,8.8632,8.8726,661600.0
2013-05-02 10:30:00,9.42,9.43,9.41,9.42,561600.0,8.8726,8.882,8.8632,8.8726,561600.0
2013-05-02 10:35:00,9.42,9.42,9.41,9.41,512800.0,8.8726,8.8726,8.8632,8.8632,512800.0
2013-05-02 10:40:00,9.41,9.42,9.41,9.41,539200.0,8.8632,8.8726,8.8632,8.8632,539200.0
2013-05-02 10:45:00,9.41,9.42,9.4,9.4,636800.0,8.8632,8.8726,8.8538,8.8538,636800.0
2013-05-02 10:50:00,9.4,9.42,9.4,9.41,428000.0,8.8538,8.8726,8.8538,8.8632,428000.0
2013-05-02 10:55:00,9.41,9.42,9.41,9.41,408800.0,8.8632,8.8726,8.8632,8.8632,408800.0
2013-05-02 11:00:00,9.41,9.42,9.41,9.41,594400.0,8.8632,8.8726,8.8632,8.8632,594400.0
2013-05-02 11:05:00,9.42,9.42,9.41,9.42,384000.0,8.8726,8.8726,8.8632,8.8726,384000.0
2013-05-02 11:10:00,9.42,9.46,9.42,9.45,1584800.0,8.8726,8.9103,8.8726,8.9009,1584800.0
2013-05-02 11:15:00,9.45,9.46,9.45,9.46,692800.0,8.9009,8.9103,8.9009,8.9103,692800.0
2013-05-02 11:20:00,9.46,9.47,9.46,9.47,724000.0,8.9103,8.9197,8.9103,8.9197,724000.0
2013-05-02 11:25:00,9.47,9.47,9.47,9.47,375200.0,8.9197,8.9197,8.9197,8.9197,375200.0
2013-05-02 11:30:00,9.47,9.47,9.46,9.46,267200.0,8.9197,8.9197,8.9103,8.9103,267200.0
2013-05-02 11:35:00,9.46,9.46,9.46,9.46,190400.0,8.9103,8.9103,8.9103,8.9103,190400.0
2013-05-02 11:40:00,9.46,9.46,9.46,9.46,158400.0,8.9103,8.9103,8.9103,8.9103,158400.0
2013-05-02 11:45:00,9.46,9.47,9.46,9.47,511200.0,8.9103,8.9197,8.9103,8.9197,511200.0
2013-05-02 11:50:00,9.47,9.48,9.47,9.47,428800.0,8.9197,8.9291,8.9197,8.9197,428800.0
2013-05-02 11:55:00,9.47,9.47,9.47,9.47,238400.0,8.9197,8.9197,8.9197,8.9197,238400.0
2013-05-02 12:00:00,9.47,9.49,9.47,9.47,494400.0,8.9197,8.9386,8.9197,8.9197,494400.0
2013-05-02 12:05:00,9.47,9.47,9.46,9.47,379200.0,8.9197,8.9197,8.9103,8.9197,379200.0
2013-05-02 12:10:00,9.47,9.47,9.46,9.46,282400.0,8.9197,8.9197,8.9103,8.9103,282400.0
2013-05-02 12:15:00,9.46,9.47,9.46,9.46,99200.0,8.9103,8.9197,8.9103,8.9103,99200.0
2013-05-02 12:20:00,9.46,9.47,9.46,9.46,256000.0,8.9103,8.9197,8.9103,8.9103,256000.0
2013-05-02 12:25:00,9.46,9.46,9.45,9.46,496800.0,8.9103,8.9103,8.9009,8.9103,496800.0
2013-05-02 12:30:00,9.45,9.46,9.45,9.45,436800.0,8.9009,8.9103,8.9009,8.9009,436800.0
2013-05-02 12:35:00,9.46,9.46,9.46,9.46,146400.0,8.9103,8.9103,8.9103,8.9103,146400.0
2013-05-02 12:40:00,9.46,9.46,9.46,9.46,128800.0,8.9103,8.9103,8.9103,8.9103,128800.0
2013-05-02 12:45:00,9.46,9.46,9.46,9.46,223200.0,8.9103,8.9103,8.9103,8.9103,223200.0
2013-05-02 12:50:00,9.46,9.47,9.46,9.47,125600.0,8.9103,8.9197,8.9103,8.9197,125600.0
2013-05-02 12:55:00,9.47,9.47,9.47,9.47,323200.0,8.9197,8.9197,8.9197,8.9197,323200.0
2013-05-02 13:00:00,9.47,9.47,9.47,9.47,252000.0,8.9197,8.9197,8.9197,8.9197,252000.0
2013-05-02 13:05:00,9.47,9.47,9.47,9.47,250400.0,8.9197,8.9197,8.9197,8.9197,250400.0
2013-05-02 13:10:00,9.47,9.47,9.47,9.47,461600.0,8.9197,8.9197,8.9197,8.9197,461600.0
2013-05-02 13:15:00,9.47,9.48,9.47,9.48,299200.0,8.9197,8.9291,8.9197,8.9291,299200.0
2013-05-02 13:20:00,9.48,9.48,9.47,9.48,447200.0,8.9291,8.9291,8.9197,8.9291,447200.0
2013-05-02 13:25:00,9.48,9.49,9.48,9.48,776800.0,8.9291,8.9386,8.9291,8.9291,776800.0
2013-05-02 13:30:00,9.48,9.49,9.48,9.49,275200.0,8.9291,8.9386,8.9291,8.9386,275200.0
2013-05-02 13:35:00,9.49,9.49,9.48,9.48,319200.0,8.9386,8.9386,8.9291,8.9291,319200.0
2013-05-02 13:40:00,9.48,9.49,9.48,9.48,141600.0,8.9291,8.9386,8.9291,8.9291,141600.0
2013-05-02 13:45:00,9.48,9.49,9.48,9.48,131200.0,8.9291,8.9386,8.9291,8.9291,131200.0
2013-05-02 13:50:00,9.48,9.49,9.48,9.49,272000.0,8.9291,8.9386,8.9291,8.9386,272000.0
2013-05-02 13:55:00,9.49,9.49,9.48,9.49,85600.0,8.9386,8.9386,8.9291,8.9386,85600.0
2013-05-02 14:00:00,9.49,9.49,9.48,9.48,317600.0,8.9386,8.9386,8.9291,8.9291,317600.0
2013-05-02 14:05:00,9.48,9.49,9.47,9.47,361600.0,8.9291,8.9386,8.9197,8.9197,361600.0
2013-05-02 14:10:00,9.47,9.48,9.47,9.47,375200.0,8.9197,8.9291,8.9197,8.9197,375200.0
2013-05-02 14:15:00,9.47,9.48,9.47,9.48,361600.0,8.9197,8.9291,8.9197,8.9291,361600.0
2013-05-02 14:20:00,9.48,9.48,9.47,9.47,314400.0,8.9291,8.9291,8.9197,8.9197,314400.0
2013-05-02 14:25:00,9.47,9.48,9.47,9.47,318400.0,8.9197,8.9291,8.9197,8.9197,318400.0
2013-05-02 14:30:00,9.48,9.48,9.47,9.48,192000.0,8.9291,8.9291,8.9197,8.9291,192000.0
2013-05-02 14:35:00,9.48,9.49,9.48,9.49,387200.0,8.9291,8.9386,8.9291,8.9386,387200.0
2013-05-02 14:40:00,9.49,9.49,9.48,9.48,325600.0,8.9386,8.9386,8.9291,8.9291,325600.0
2013-05-02 14:45:00,9.48,9.49,9.48,9.49,243200.0,8.9291,8.9386,8.9291,8.9386,243200.0
2013-05-02 14:50:00,9.49,9.49,9.48,9.48,356800.0,8.9386,8.9386,8.9291,8.9291,356800.0
2013-05-02 14:55:00,9.48,9.49,9.48,9.48,284800.0,8.9291,8.9386,8.9291,8.9291,284800.0
2013-05-02 15:00:00,9.48,9.49,9.48,9.48,155200.0,8.9291,8.9386,8.9291,8.9291,155200.0
2013-05-02 15:05:00,9.48,9.48,9.47,9.47,584800.0,8.9291,8.9291,8.9197,8.9197,584800.0
2013-05-02 15:10:00,9.47,9.48,9.47,9.48,320000.0,8.9197,8.9291,8.9197,8.9291,320000.0
2013-05-02 15:15:00,9.48,9.48,9.48,9.48,308800.0,8.9291,8.9291,8.9291,8.9291,308800.0
2013-05-02 15:20:00,9.48,9.49,9.48,9.48,392000.0,8.9291,8.9386,8.9291,8.9291,392000.0
2013-05-02 15:25:00,9.48,9.48,9.48,9.48,312800.0,8.9291,8.9291,8.9291,8.9291,312800.0
2013-05-02 15:30:00,9.48,9.49,9.48,9.48,288000.0,8.9291,8.9386,8.9291,8.9291,288000.0
2013-05-02 15:35:00,9.48,9.49,9.48,9.48,272000.0,8.9291,8.9386,8.9291,8.9291,272000.0
2013-05-02 15:40:00,9.48,9.48,9.48,9.48,310400.0,8.9291,8.9291,8.9291,8.9291,310400.0
2013-05-02 15:45:00,9.48,9.48,9.47,9.47,339200.0,8.9291,8.9291,8.9197,8.9197,339200.0
2013-05-02 15:50:00,9.47,9.47,9.47,9.47,1098400.0,8.9197,8.9197,8.9197,8.9197,1098400.0
2013-05-02 15:55:00,9.47,9.48,9.47,9.47,750400.0,8.9197,8.9291,8.9197,8.9197,750400.0
2013-05-03 09:30:00,9.64,9.68,9.63,9.67,1568000.0,9.0798,9.1175,9.0704,9.1081,1568000.0
2013-05-03 09:35:00,9.67,9.69,9.67,9.69,745600.0,9.1081,9.1269,9.1081,9.1269,745600.0
2013-05-03 09:40:00,9.69,9.7,9.68,9.69,1023200.0,9.1269,9.1364,9.1175,9.1269,1023200.0
2013-05-03 09:45:00,9.69,9.7,9.68,9.68,965600.0,9.1269,9.1364,9.1175,9.1175,965600.0
2013-05-03 09:50:00,9.69,9.7,9.68,9.68,889600.0,9.1269,9.1364,9.1175,9.1175,889600.0
2013-05-03 09:55:00,9.68,9.69,9.68,9.68,1365600.0,9.1175,9.1269,9.1175,9.1175,1365600.0
2013-05-03 10:00:00,9.68,9.69,9.66,9.67,766400.0,9.1175,9.1269,9.0987,9.1081,766400.0
2013-05-03 10:05:00,9.67,9.69,9.67,9.69,619200.0,9.1081,9.1269,9.1081,9.1269,619200.0
2013-05-03 10:10:00,9.69,9.7,9.68,9.69,568000.0,9.1269,9.1364,9.1175,9.1269,568000.0
2013-05-03 10:15:00,9.69,9.7,9.69,9.69,472000.0,9.1269,9.1364,9.1269,9.1269,472000.0
2013-05-03 10:20:00,9.69,9.72,9.69,9.71,774400.0,9.1269,9.1552,9.1269,9.1458,774400.0
2013-05-03 10:25:00,9.71,9.73,9.71,9.72,704800.0,9.1458,9.1646,9.1458,9.1552,704800.0
2013-05-03 10:30:00,9.72,9.73,9.72,9.73,278400.0,9.1552,9.1646,9.1552,9.1646,278400.0
2013-05-03 10:35:00,9.73,9.73,9.72,9.72,457600.0,9.1646,9.1646,9.1552,9.1552,457600.0
2013-05-03 10:40:00,9.72,9.73,9.72,9.72,400800.0,9.1552,9.1646,9.1552,9.1552,400800.0
2013-05-03 10:45:00,9.72,9.72,9.71,9.72,625600.0,9.1552,9.1552,9.1458,9.1552,625600.0
2013-05-03 10:50:00,9.72,9.72,9.71,9.72,440000.0,9.1552,9.1552,9.1458,9.1552,440000.0
2013-05-03 10:55:00,9.72,9.72,9.71,9.72,436000.0,9.1552,9.1552,9.1458,9.1552,436000.0
2013-05-03 11:00:00,9.72,9.72,9.72,9.72,423200.0,9.1552,9.1552,9.1552,9.1552,423200.0
2013-05-03 11:05:00,9.72,9.73,9.72,9.73,334400.0,9.1552,9.1646,9.1552,9.1646,334400.0
2013-05-03 11:10:00,9.73,9.73,9.72,9.72,174400.0,9.1646,9.1646,9.1552,9.1552,174400.0
2013-05-03 11:15:00,9.72,9.72,9.71,9.71,264800.0,9.1552,9.1552,9.1458,9.1458,264800.0
2013-05-03 11:20:00,9.71,9.71,9.71,9.71,515200.0,9.1458,9.1458,9.1458,9.1458,515200.0
2013-05-03 11:25:00,9.71,9.71,9.7,9.7,344000.0,9.1458,9.1458,9.1364,9.1364,344000.0
2013-05-03 11:30:00,9.7,9.71,9.7,9.7,422400.0,9.1364,9.1458,9.1364,9.1364,422400.0
2013-05-03 11:35:00,9.7,9.71,9.7,9.7,187200.0,9.1364,9.1458,9.1364,9.1364,187200.0
2013-05-03 11:40:00,9.7,9.71,9.7,9.7,311200.0,9.1364,9.1458,9.1364,9.1364,311200.0
2013-05-03 11:45:00,9.7,9.71,9.7,9.71,172800.0,9.1364,9.1458,9.1364,9.1458,172800.0
2013-05-03 11:50:00,9.71,9.71,9.71,9.71,200800.0,9.1458,9.1458,9.1458,9.1458,200800.0
2013-05-03 11:55:00,9.71,9.71,9.7,9.7,252000.0,9.1458,9.1458,9.1364,9.1364,252000.0
2013-05-03 12:00:00,9.7,9.7,9.7,9.7,203200.0,9.1364,9.1364,9.1364,9.1364,203200.0
2013-05-03 12:05:00,9.7,9.7,9.7,9.7,115200.0,9.1364,9.1364,9.1364,9.1364,115200.0
2013-05-03 12:10:00,9.7,9.7,9.7,9.7,59200.0,9.1364,9.1364,9.1364,9.1364,59200.0
2013-05-03 12:15:00,9.7,9.71,9.7,9.7,264800.0,9.1364,9.1458,9.1364,9.1364,264800.0
2013-05-03 12:20:00,9.71,9.71,9.7,9.71,136000.0,9.1458,9.1458,9.1364,9.1458,136000.0
2013-05-03 12:25:00,9.71,9.71,9.71,9.71,212000.0,9.1458,9.1458,9.1458,9.1458,212000.0
2013-05-03 12:30:00,9.71,9.71,9.7,9.7,452000.0,9.1458,9.1458,9.1364,9.1364,452000.0
2013-05-03 12:35:00,9.7,9.71,9.7,9.7,128000.0,9.1364,9.1458,9.1364,9.1364,128000.0
2013-05-03 12:40:00,9.7,9.71,9.7,9.71,454400.0,9.1364,9.1458,9.1364,9.1458,454400.0
2013-05-03 12:45:00,9.71,9.71,9.7,9.71,200000.0,9.1458,9.1458,9.1364,9.1458,200000.0
2013-05-03 12:50:00,9.71,9.71,9.71,9.71,164800.0,9.1458,9.1458,9.1458,9.1458,164800.0
2013-05-03 12:55:00,9.71,9.72,9.71,9.71,339200.0,9.1458,9.1552,9.1458,9.1458,339200.0
2013-05-03 13:00:00,9.72,9.72,9.71,9.72,80000.0,9.1552,9.1552,9.1458,9.1552,80000.0
2013-05-03 13:05:00,9.71,9.72,9.71,9.71,181600.0,9.1458,9.1552,9.1458,9.1458,181600.0
2013-05-03 13:10:00,9.71,9.72,9.71,9.72,472000.0,9.1458,9.1552,9.1458,9.1552,472000.0
2013-05-03 13:15:00,9.72,9.72,9.71,9.71,532000.0,9.1552,9.1552,9.1458,9.1458,532000.0
2013-05-03 13:20:00,9.71,9.71,9.71,9.71,137600.0,9.1458,9.1458,9.1458,9.1458,137600.0
2013-05-03 13:25:00,9.71,9.71,9.7,9.7,323200.0,9.1458,9.1458,9.1364,9.1364,323200.0
2013-05-03 13:30:00,9.7,9.7,9.7,9.7,513600.0,9.1364,9.1364,9.1364,9.1364,513600.0
2013-05-03 13:35:00,9.7,9.7,9.7,9.7,94400.0,9.1364,9.1364,9.1364,9.1364,94400.0
2013-05-03 13:40:00,9.7,9.7,9.7,9.7,50400.0,9.1364,9.1364,9.1364,9.1364,50400.0
2013-05-03 13:45:00,9.7,9.71,9.7,9.7,297600.0,9.1364,9.1458,9.1364,9.1364,297600.0
2013-05-03 13:50:00,9.7,9.7,9.69,9.69,271200.0,9.1364,9.1364,9.1269,9.1269,271200.0
2013-05-03 13:55:00,9.69,9.69,9.69,9.69,276800.0,9.1269,9.1269,9.1269,9.1269,276800.0
2013-05-03 14:00:00,9.69,9.69,9.69,9.69,122400.0,9.1269,9.1269,9.1269,9.1269,122400.0
2013-05-03 14:05:00,9.69,9.69,9.69,9.69,232800.0,9.1269,9.1269,9.1269,9.1269,232800.0
2013-05-03 14:10:00,9.69,9.7,9.69,9.7,163200.0,9.1269,9.1364,9.1269,9.1364,163200.0
2013-05-03 14:15:00,9.7,9.7,9.69,9.7,119200.0,9.1364,9.1364,9.1269,9.1364,119200.0
2013-05-03 14:20:00,9.7,9.7,9.69,9.7,251200.0,9.1364,9.1364,9.1269,9.1364,251200.0
2013-05-03 14:25:00,9.7,9.7,9.7,9.7,128000.0,9.1364,9.1364,9.1364,9.1364,128000.0
2013-05-03 14:30:00,9.7,9.7,9.69,9.69,92800.0,9.1364,9.1364,9.1269,9.1269,92800.0
2013-05-03 14:35:00,9.69,9.69,9.68,9.68,588000.0,9.1269,9.1269,9.1175,9.1175,588000.0
2013-05-03 14:40:00,9.68,9.68,9.67,9.67,672800.0,9.1175,9.1175,9.1081,9.1081,672800.0
2013-05-03 14:45:00,9.67,9.69,9.67,9.68,788800.0,9.1081,9.1269,9.1081,9.1175,788800.0
2013-05-03 14:50:00,9.68,9.69,9.68,9.68,360000.0,9.1175,9.1269,9.1175,9.1175,360000.0
2013-05-03 14:55:00,9.68,9.68,9.68,9.68,192800.0,9.1175,9.1175,9.1175,9.1175,192800.0
2013-05-03 15:00:00,9.68,9.68,9.67,9.67,740800.0,9.1175,9.1175,9.1081,9.1081,740800.0
2013-05-03 15:05:00,9.67,9.67,9.67,9.67,288000.0,9.1081,9.1081,9.1081,9.1081,288000.0
2013-05-03 15:10:00,9.67,9.68,9.67,9.67,246400.0,9.1081,9.1175,9.1081,9.1081,246400.0
2013-05-03 15:15:00,9.67,9.67,9.66,9.67,417600.0,9.1081,9.1081,9.0987,9.1081,417600.0
2013-05-03 15:20:00,9.67,9.67,9.66,9.67,187200.0,9.1081,9.1081,9.0987,9.1081,187200.0
2013-05-03 15:25:00,9.67,9.68,9.67,9.68,400000.0,9.1081,9.1175,9.1081,9.1175,400000.0
2013-05-03 15:30:00,9.68,9.69,9.68,9.69,464000.0,9.1175,9.1269,9.1175,9.1269,464000.0
2013-05-03 15:35:00,9.69,9.69,9.69,9.69,538400.0,9.1269,9.1269,9.1269,9.1269,538400.0
2013-05-03 15:40:00,9.69,9.7,9.69,9.7,486400.0,9.1269,9.1364,9.1269,9.1364,486400.0
2013-05-03 15:45:00,9.7,9.71,9.7,9.7,631200.0,9.1364,9.1458,9.1364,9.1364,631200.0
2013-05-03 15:50:00,9.7,9.7,9.69,9.69,616000.0,9.1364,9.1364,9.1269,9.1269,616000.0
2013-05-03 15:55:00,9.69,9.69,9.67,9.67,1614400.0,9.1269,9.1269,9.1081,9.1081,1614400.0
2013-05-06 09:30:00,9.69,9.71,9.68,9.7,761600.0,9.1269,9.1458,9.1175,9.1364,761600.0
2013-05-06 09:35:00,9.71,9.71,9.7,9.7,380800.0,9.1458,9.1458,9.1364,9.1364,380800.0
2013-05-06 09:40:00,9.7,9.71,9.68,9.69,619200.0,9.1364,9.1458,9.1175,9.1269,619200.0
2013-05-06 09:45:00,9.69,9.69,9.68,9.69,468000.0,9.1269,9.1269,9.1175,9.1269,468000.0
2013-05-06 09:50:00,9.68,9.69,9.68,9.68,610400.0,9.1175,9.1269,9.1175,9.1175,610400.0
2013-05-06 09:55:00,9.68,9.69,9.68,9.69,305600.0,9.1175,9.1269,9.1175,9.1269,305600.0
2013-05-06 10:00:00,9.68,9.7,9.68,9.69,700000.0,9.1175,9.1364,9.1175,9.1269,700000.0
2013-05-06 10:05:00,9.69,9.7,9.69,9.7,864800.0,9.1269,9.1364,9.1269,9.1364,864800.0
2013-05-06 10:10:00,9.7,9.71,9.7,9.71,325600.0,9.1364,9.1458,9.1364,9.1458,325600.0
2013-05-06 10:15:00,9.71,9.71,9.7,9.71,508800.0,9.1458,9.1458,9.1364,9.1458,508800.0
2013-05-06 10:20:00,9.71,9.72,9.7,9.71,763200.0,9.1458,9.1552,9.1364,9.1458,763200.0
2013-05-06 10:25:00,9.71,9.72,9.7,9.72,652800.0,9.1458,9.1552,9.1364,9.1552,652800.0
2013-05-06 10:30:00,9.72,9.72,9.71,9.72,696000.0,9.1552,9.1552,9.1458,9.1552,696000.0
2013-05-06 10:35:00,9.72,9.73,9.72,9.72,614400.0,9.1552,9.1646,9.1552,9.1552,614400.0
2013-05-06 10:40:00,9.72,9.72,9.7,9.71,845600.0,9.1552,9.1552,9.1364,9.1458,845600.0
2013-05-06 10:45:00,9.71,9.71,9.7,9.71,414400.0,9.1458,9.1458,9.1364,9.1458,414400.0
2013-05-06 10:50:00,9.7,9.7,9.69,9.69,460000.0,9.1364,9.1364,9.1269,9.1269,460000.0
2013-05-06 10:55:00,9.7,9.7,9.68,9.69,393600.0,9.1364,9.1364,9.1175,9.1269,393600.0
2013-05-06 11:00:00,9.68,9.69,9.68,9.68,280000.0,9.1175,9.1269,9.1175,9.1175,280000.0
2013-05-06 11:05:00,9.68,9.69,9.68,9.69,354400.0,9.1175,9.1269,9.1175,9.1269,354400.0
2013-05-06 11:10:00,9.69,9.7,9.68,9.7,176000.0,9.1269,9.1364,9.1175,9.1364,176000.0
2013-05-06 11:15:00,9.7,9.7,9.7,9.7,308000.0,9.1364,9.1364,9.1364,9.1364,308000.0
2013-05-06 11:20:00,9.7,9.7,9.7,9.7,159200.0,9.1364,9.1364,9.1364,9.1364,159200.0
2013-05-06 11:25:00,9.7,9.7,9.7,9.7,476000.0,9.1364,9.1364,9.1364,9.1364,476000.0
2013-05-06 11:30:00,9.7,9.7,9.68,9.69,511200.0,9.1364,9.1364,9.1175,9.1269,511200.0
2013-05-06 11:35:00,9.69,9.69,9.69,9.69,244800.0,9.1269,9.1269,9.1269,9.1269,244800.0
2013-05-06 11:40:00,9.69,9.71,9.69,9.7,196800.0,9.1269,9.1458,9.1269,9.1364,196800.0
2013-05-06 11:45:00,9.71,9.71,9.71,9.71,484000.0,9.1458,9.1458,9.1458,9.1458,484000.0
2013-05-06 11:50:00,9.71,9.72,9.71,9.71,97600.0,9.1458,9.1552,9.1458,9.1458,97600.0
2013-05-06 11:55:00,9.71,9.72,9.71,9.72,114400.0,9.1458,9.1552,9.1458,9.1552,114400.0
2013-05-06 12:00:00,9.72,9.72,9.71,9.72,139200.0,9.1552,9.1552,9.1458,9.1552,139200.0
2013-05-06 12:05:00,9.72,9.72,9.71,9.72,65600.0,9.1552,9.1552,9.1458,9.1552,65600.0
2013-05-06 12:10:00,9.72,9.73,9.72,9.72,126400.0,9.1552,9.1646,9.1552,9.1552,126400.0
2013-05-06 12:15:00,9.72,9.73,9.72,9.73,189600.0,9.1552,9.1646,9.1552,9.1646,189600.0
2013-05-06 12:20:00,9.73,9.73,9.72,9.72,127200.0,9.1646,9.1646,9.1552,9.1552,127200.0
2013-05-06 12:25:00,9.72,9.72,9.72,9.72,83200.0,9.1552,9.1552,9.1552,9.1552,83200.0
2013-05-06 12:30:00,9.72,9.72,9.72,9.72,105600.0,9.1552,9.1552,9.1552,9.1552,105600.0
2013-05-06 12:35:00,9.72,9.72,9.72,9.72,100800.0,9.1552,9.1552,9.1552,9.1552,100800.0
2013-05-06 12:40:00,9.72,9.72,9.72,9.72,43200.0,9.1552,9.1552,9.1552,9.1552,43200.0
2013-05-06 12:45:00,9.72,9.73,9.72,9.73,537600.0,9.1552,9.1646,9.1552,9.1646,537600.0
2013-05-06 12:50:00,9.72,9.73,9.72,9.73,85600.0,9.1552,9.1646,9.1552,9.1646,85600.0
2013-05-06 12:55:00,9.73,9.73,9.72,9.72,214400.0,9.1646,9.1646,9.1552,9.1552,214400.0
2013-05-06 13:00:00,9.72,9.72,9.72,9.72,200000.0,9.1552,9.1552,9.1552,9.1552,200000.0
2013-05-06 13:05:00,9.72,9.72,9.72,9.72,72000.0,9.1552,9.1552,9.1552,9.1552,72000.0
2013-05-06 13:10:00,9.72,9.72,9.72,9.72,60800.0,9.1552,9.1552,9.1552,9.1552,60800.0
2013-05-06 13:15:00,9.72,9.72,9.72,9.72,95200.0,9.1552,9.1552,9.1552,9.1552,95200.0
2013-05-06 13:20:00,9.72,9.73,9.72,9.72,90400.0,9.1552,9.1646,9.1552,9.1552,90400.0
2013-05-06 13:25:00,9.72,9.73,9.72,9.73,90400.0,9.1552,9.1646,9.1552,9.1646,90400.0
2013-05-06 13:30:00,9.73,9.74,9.72,9.74,424800.0,9.1646,9.174,9.1552,9.174,424800.0
2013-05-06 13:35:00,9.74,9.74,9.73,9.73,332800.0,9.174,9.174,9.1646,9.1646,332800.0
2013-05-06 13:40:00,9.73,9.73,9.73,9.73,78400.0,9.1646,9.1646,9.1646,9.1646,78400.0
2013-05-06 13:45:00,9.73,9.74,9.73,9.73,188000.0,9.1646,9.174,9.1646,9.1646,188000.0
2013-05-06 13:50:00,9.74,9.74,9.73,9.74,294400.0,9.174,9.174,9.1646,9.174,294400.0
2013-05-06 13:55:00,9.74,9.74,9.74,9.74,341600.0,9.174,9.174,9.174,9.174,341600.0
2013-05-06 14:00:00,9.74,9.74,9.74,9.74,101600.0,9.174,9.174,9.174,9.174,101600.0
2013-05-06 14:05:00,9.74,9.74,9.74,9.74,105600.0,9.174,9.174,9.174,9.174,105600.0
2013-05-06 14:10:00,9.74,9.75,9.74,9.74,257600.0,9.174,9.1834,9.174,9.174,257600.0
2013-05-06 14:15:00,9.74,9.74,9.74,9.74,168000.0,9.174,9.174,9.174,9.174,168000.0
2013-05-06 14:20:00,9.74,9.75,9.74,9.74,325600.0,9.174,9.1834,9.174,9.174,325600.0
2013-05-06 14:25:00,9.74,9.75,9.74,9.74,204800.0,9.174,9.1834,9.174,9.174,204800.0
2013-05-06 14:30:00,9.74,9.74,9.74,9.74,140800.0,9.174,9.174,9.174,9.174,140800.0
2013-05-06 14:35:00,9.74,9.74,9.74,9.74,58400.0,9.174,9.174,9.174,9.174,58400.0
2013-05-06 14:40:00,9.74,9.74,9.74,9.74,174400.0,9.174,9.174,9.174,9.174,174400.0
2013-05-06 14:45:00,9.74,9.74,9.73,9.73,266400.0,9.174,9.174,9.1646,9.1646,266400.0
2013-05-06 14:50:00,9.73,9.74,9.73,9.74,112800.0,9.1646,9.174,9.1646,9.174,112800.0
2013-05-06 14:55:00,9.74,9.74,9.73,9.73,108000.0,9.174,9.174,9.1646,9.1646,108000.0
2013-05-06 15:00:00,9.73,9.74,9.73,9.74,218400.0,9.1646,9.174,9.1646,9.174,218400.0
2013-05-06 15:05:00,9.74,9.74,9.73,9.73,225600.0,9.174,9.174,9.1646,9.1646,225600.0
2013-05-06 15:10:00,9.73,9.74,9.73,9.73,116000.0,9.1646,9.174,9.1646,9.1646,116000.0
2013-05-06 15:15:00,9.73,9.73,9.73,9.73,146400.0,9.1646,9.1646,9.1646,9.1646,146400.0
2013-05-06 15:20:00,9.73,9.73,9.72,9.72,124800.0,9.1646,9.1646,9.1552,9.1552,124800.0
2013-05-06 15:25:00,9.72,9.72,9.72,9.72,125600.0,9.1552,9.1552,9.1552,9.1552,125600.0
2013-05-06 15:30:00,9.72,9.72,9.72,9.72,107200.0,9.1552,9.1552,9.1552,9.1552,107200.0
2013-05-06 15:35:00,9.72,9.73,9.72,9.73,264000.0,9.1552,9.1646,9.1552,9.1646,264000.0
2013-05-06 15:40:00,9.73,9.73,9.73,9.73,265600.0,9.1646,9.1646,9.1646,9.1646,265600.0
2013-05-06 15:45:00,9.73,9.74,9.72,9.73,256800.0,9.1646,9.174,9.1552,9.1646,256800.0
2013-05-06 15:50:00,9.73,9.73,9.71,9.72,487200.0,9.1646,9.1646,9.1458,9.1552,487200.0
2013-05-06 15:55:00,9.71,9.72,9.71,9.72,823200.0,9.1458,9.1552,9.1458,9.1552,823200.0
2013-05-07 09:30:00,9.76,9.77,9.74,9.76,1185600.0,9.1929,9.2023,9.174,9.1929,1185600.0
2013-05-07 09:35:00,9.77,9.78,9.76,9.78,1085600.0,9.2023,9.2117,9.1929,9.2117,1085600.0
2013-05-07 09:40:00,9.78,9.79,9.77,9.77,1160800.0,9.2117,9.2211,9.2023,9.2023,1160800.0
2013-05-07 09:45:00,9.78,9.78,9.77,9.78,381600.0,9.2117,9.2117,9.2023,9.2117,381600.0
2013-05-07 09:50:00,9.78,9.79,9.78,9.78,571200.0,9.2117,9.2211,9.2117,9.2117,571200.0
2013-05-07 09:55:00,9.78,9.79,9.78,9.79,427200.0,9.2117,9.2211,9.2117,9.2211,427200.0
2013-05-07 10:00:00,9.79,9.8,9.77,9.78,498400.0,9.2211,9.2305,9.2023,9.2117,498400.0
2013-05-07 10:05:00,9.78,9.78,9.76,9.76,1125600.0,9.2117,9.2117,9.1929,9.1929,1125600.0
2013-05-07 10:10:00,9.76,9.76,9.73,9.74,1189600.0,9.1929,9.1929,9.1646,9.174,1189600.0
2013-05-07 10:15:00,9.74,9.74,9.71,9.71,828800.0,9.174,9.174,9.1458,9.1458,828800.0
2013-05-07 10:20:00,9.71,9.73,9.71,9.73,488800.0,9.1458,9.1646,9.1458,9.1646,488800.0
2013-05-07 10:25:00,9.73,9.74,9.73,9.74,447200.0,9.1646,9.174,9.1646,9.174,447200.0
2013-05-07 10:30:00,9.74,9.75,9.73,9.75,442400.0,9.174,9.1834,9.1646,9.1834,442400.0
2013-05-07 10:35:00,9.75,9.76,9.74,9.75,284000.0,9.1834,9.1929,9.174,9.1834,284000.0
2013-05-07 10:40:00,9.75,9.75,9.75,9.75,171200.0,9.1834,9.1834,9.1834,9.1834,171200.0
2013-05-07 10:45:00,9.75,9.77,9.75,9.76,480800.0,9.1834,9.2023,9.1834,9.1929,480800.0
2013-05-07 10:50:00,9.77,9.77,9.75,9.75,265600.0,9.2023,9.2023,9.1834,9.1834,265600.0
2013-05-07 10:55:00,9.75,9.76,9.75,9.75,289600.0,9.1834,9.1929,9.1834,9.1834,289600.0
2013-05-07 11:00:00,9.75,9.77,9.75,9.76,313600.0,9.1834,9.2023,9.1834,9.1929,313600.0
2013-05-07 11:05:00,9.76,9.77,9.76,9.77,491200.0,9.1929,9.2023,9.1929,9.2023,491200.0
2013-05-07 11:10:00,9.77,9.78,9.77,9.77,578400.0,9.2023,9.2117,9.2023,9.2023,578400.0
2013-05-07 11:15:00,9.77,9.77,9.76,9.76,432800.0,9.2023,9.2023,9.1929,9.1929,432800.0
2013-05-07 11:20:00,9.76,9.78,9.76,9.78,320000.0,9.1929,9.2117,9.1929,9.2117,320000.0
2013-05-07 11:25:00,9.77,9.78,9.76,9.77,236800.0,9.2023,9.2117,9.1929,9.2023,236800.0
2013-05-07 11:30:00,9.77,9.77,9.76,9.77,305600.0,9.2023,9.2023,9.1929,9.2023,305600.0
2013-05-07 11:35:00,9.77,9.77,9.76,9.76,148000.0,9.2023,9.2023,9.1929,9.1929,148000.0
2013-05-07 11:40:00,9.76,9.77,9.76,9.77,227200.0,9.1929,9.2023,9.1929,9.2023,227200.0
2013-05-07 11:45:00,9.76,9.77,9.76,9.76,208000.0,9.1929,9.2023,9.1929,9.1929,208000.0
2013-05-07 11:50:00,9.76,9.76,9.74,9.75,852800.0,9.1929,9.1929,9.174,9.1834,852800.0
2013-05-07 11:55:00,9.75,9.76,9.75,9.76,439200.0,9.1834,9.1929,9.1834,9.1929,439200.0
2013-05-07 12:00:00,9.76,9.77,9.76,9.77,173600.0,9.1929,9.2023,9.1929,9.2023,173600.0
2013-05-07 12:05:00,9.77,9.77,9.77,9.77,199200.0,9.2023,9.2023,9.2023,9.2023,199200.0
2013-05-07 12:10:00,9.77,9.78,9.77,9.78,1004800.0,9.2023,9.2117,9.2023,9.2117,1004800.0
2013-05-07 12:15:00,9.78,9.78,9.77,9.77,404000.0,9.2117,9.2117,9.2023,9.2023,404000.0
2013-05-07 12:20:00,9.77,9.78,9.77,9.78,303200.0,9.2023,9.2117,9.2023,9.2117,303200.0
2013-05-07 12:25:00,9.78,9.78,9.77,9.77,115200.0,9.2117,9.2117,9.2023,9.2023,115200.0
2013-05-07 12:30:00,9.78,9.78,9.77,9.78,83200.0,9.2117,9.2117,9.2023,9.2117,83200.0
2013-05-07 12:35:00,9.78,9.79,9.77,9.79,261600.0,9.2117,9.2211,9.2023,9.2211,261600.0
2013-05-07 12:40:00,9.78,9.79,9.78,9.79,717600.0,9.2117,9.2211,9.2117,9.2211,717600.0
2013-05-07 12:45:00,9.79,9.79,9.78,9.79,98400.0,9.2211,9.2211,9.2117,9.2211,98400.0
2013-05-07 12:50:00,9.79,9.79,9.79,9.79,185600.0,9.2211,9.2211,9.2211,9.2211,185600.0
2013-05-07 12:55:00,9.79,9.8,9.79,9.8,279200.0,9.2211,9.2305,9.2211,9.2305,279200.0
2013-05-07 13:00:00,9.8,9.8,9.79,9.8,228800.0,9.2305,9.2305,9.2211,9.2305,228800.0
2013-05-07 13:05:00,9.8,9.8,9.79,9.8,333600.0,9.2305,9.2305,9.2211,9.2305,333600.0
2013-05-07 13:10:00,9.8,9.8,9.79,9.8,329600.0,9.2305,9.2305,9.2211,9.2305,329600.0
2013-05-07 13:15:00,9.8,9.8,9.8,9.8,193600.0,9.2305,9.2305,9.2305,9.2305,193600.0
2013-05-07 13:20:00,9.8,9.81,9.79,9.79,424800.0,9.2305,9.24,9.2211,9.2211,424800.0
2013-05-07 13:25:00,9.79,9.8,9.79,9.8,240800.0,9.2211,9.2305,9.2211,9.2305,240800.0
2013-05-07 13:30:00,9.8,9.8,9.8,9.8,132000.0,9.2305,9.2305,9.2305,9.2305,132000.0
2013-05-07 13:35:00,9.8,9.81,9.8,9.81,496800.0,9.2305,9.24,9.2305,9.24,496800.0
2013-05-07 13:40:00,9.81,9.81,9.81,9.81,280000.0,9.24,9.24,9.24,9.24,280000.0
2013-05-07 13:45:00,9.81,9.82,9.81,9.82,108800.0,9.24,9.2494,9.24,9.2494,108800.0
2013-05-07 13:50:00,9.82,9.82,9.81,9.81,514400.0,9.2494,9.2494,9.24,9.24,514400.0
2013-05-07 13:55:00,9.81,9.82,9.81,9.81,148800.0,9.24,9.2494,9.24,9.24,148800.0
2013-05-07 14:00:00,9.81,9.82,9.81,9.81,212000.0,9.24,9.2494,9.24,9.24,212000.0
2013-05-07 14:05:00,9.81,9.82,9.81,9.81,184800.0,9.24,9.2494,9.24,9.24,184800.0
2013-05-07 14:10:00,9.82,9.82,9.81,9.82,253600.0,9.2494,9.2494,9.24,9.2494,253600.0
2013-05-07 14:15:00,9.82,9.82,9.81,9.81,524000.0,9.2494,9.2494,9.24,9.24,524000.0
2013-05-07 14:20:00,9.81,9.81,9.81,9.81,368000.0,9.24,9.24,9.24,9.24,368000.0
2013-05-07 14:25:00,9.81,9.81,9.81,9.81,340000.0,9.24,9.24,9.24,9.24,340000.0
2013-05-07 14:30:00,9.81,9.81,9.8,9.8,132000.0,9.24,9.24,9.2305,9.2305,132000.0
2013-05-07 14:35:00,9.8,9.81,9.8,9.8,212000.0,9.2305,9.24,9.2305,9.2305,212000.0
2013-05-07 14:40:00,9.8,9.81,9.8,9.8,128000.0,9.2305,9.24,9.2305,9.2305,128000.0
2013-05-07 14:45:00,9.8,9.81,9.8,9.81,222400.0,9.2305,9.24,9.2305,9.24,222400.0
2013-05-07 14:50:00,9.81,9.81,9.81,9.81,135200.0,9.24,9.24,9.24,9.24,135200.0
2013-05-07 14:55:00,9.81,9.82,9.81,9.82,175200.0,9.24,9.2494,9.24,9.2494,175200.0
2013-05-07 15:00:00,9.82,9.82,9.81,9.81,218400.0,9.2494,9.2494,9.24,9.24,218400.0
2013-05-07 15:05:00,9.81,9.82,9.81,9.82,100800.0,9.24,9.2494,9.24,9.2494,100800.0
2013-05-07 15:10:00,9.82,9.82,9.81,9.82,238400.0,9.2494,9.2494,9.24,9.2494,238400.0
2013-05-07 15:15:00,9.82,9.82,9.82,9.82,137600.0,9.2494,9.2494,9.2494,9.2494,137600.0
2013-05-07 15:20:00,9.82,9.82,9.81,9.82,166400.0,9.2494,9.2494,9.24,9.2494,166400.0
2013-05-07 15:25:00,9.82,9.82,9.82,9.82,69600.0,9.2494,9.2494,9.2494,9.2494,69600.0
2013-05-07 15:30:00,9.82,9.82,9.81,9.82,259200.0,9.2494,9.2494,9.24,9.2494,259200.0
2013-05-07 15:35:00,9.81,9.81,9.81,9.81,382400.0,9.24,9.24,9.24,9.24,382400.0
2013-05-07 15:40:00,9.82,9.82,9.81,9.81,158400.0,9.2494,9.2494,9.24,9.24,158400.0
2013-05-07 15:45:00,9.81,9.82,9.81,9.81,532800.0,9.24,9.2494,9.24,9.24,532800.0
2013-05-07 15:50:00,9.81,9.81,9.81,9.81,436000.0,9.24,9.24,9.24,9.24,436000.0
2013-05-07 15:55:00,9.81,9.82,9.81,9.82,804800.0,9.24,9.2494,9.24,9.2494,804800.0
2013-05-08 09:30:00,9.8,9.81,9.79,9.79,682400.0,9.2305,9.24,9.2211,9.2211,682400.0
2013-05-08 09:35:00,9.79,9.8,9.78,9.79,1012800.0,9.2211,9.2305,9.2117,9.2211,1012800.0
2013-05-08 09:40:00,9.79,9.81,9.79,9.81,433600.0,9.2211,9.24,9.2211,9.24,433600.0
2013-05-08 09:45:00,9.81,9.82,9.81,9.81,1090400.0,9.24,9.2494,9.24,9.24,1090400.0
2013-05-08 09:50:00,9.81,9.83,9.81,9.83,856000.0,9.24,9.2588,9.24,9.2588,856000.0
2013-05-08 09:55:00,9.83,9.84,9.82,9.84,546400.0,9.2588,9.2682,9.2494,9.2682,546400.0
2013-05-08 10:00:00,9.84,9.84,9.84,9.84,448000.0,9.2682,9.2682,9.2682,9.2682,448000.0
2013-05-08 10:05:00,9.84,9.84,9.83,9.83,379200.0,9.2682,9.2682,9.2588,9.2588,379200.0
2013-05-08 10:10:00,9.84,9.85,9.84,9.85,466400.0,9.2682,9.2776,9.2682,9.2776,466400.0
2013-05-08 10:15:00,9.85,9.85,9.84,9.84,355200.0,9.2776,9.2776,9.2682,9.2682,355200.0
2013-05-08 10:20:00,9.85,9.85,9.84,9.84,238400.0,9.2776,9.2776,9.2682,9.2682,238400.0
2013-05-08 10:25:00,9.84,9.85,9.84,9.85,99200.0,9.2682,9.2776,9.2682,9.2776,99200.0
2013-05-08 10:30:00,9.85,9.86,9.84,9.86,446400.0,9.2776,9.2871,9.2682,9.2871,446400.0
2013-05-08 10:35:00,9.85,9.87,9.85,9.86,527200.0,9.2776,9.2965,9.2776,9.2871,527200.0
2013-05-08 10:40:00,9.86,9.87,9.86,9.86,208000.0,9.2871,9.2965,9.2871,9.2871,208000.0
2013-05-08 10:45:00,9.87,9.87,9.86,9.87,274400.0,9.2965,9.2965,9.2871,9.2965,274400.0
2013-05-08 10:50:00,9.87,9.87,9.86,9.87,284800.0,9.2965,9.2965,9.2871,9.2965,284800.0
2013-05-08 10:55:00,9.87,9.87,9.86,9.86,160800.0,9.2965,9.2965,9.2871,9.2871,160800.0
2013-05-08 11:00:00,9.86,9.87,9.86,9.86,76000.0,9.2871,9.2965,9.2871,9.2871,76000.0
2013-05-08 11:05:00,9.86,9.88,9.86,9.87,169600.0,9.2871,9.3059,9.2871,9.2965,169600.0
2013-05-08 11:10:00,9.88,9.88,9.87,9.88,168000.0,9.3059,9.3059,9.2965,9.3059,168000.0
2013-05-08 11:15:00,9.88,9.88,9.88,9.88,311200.0,9.3059,9.3059,9.3059,9.3059,311200.0
2013-05-08 11:20:00,9.88,9.88,9.88,9.88,173600.0,9.3059,9.3059,9.3059,9.3059,173600.0
2013-05-08 11:25:00,9.88,9.88,9.87,9.88,208000.0,9.3059,9.3059,9.2965,9.3059,208000.0
2013-05-08 11:30:00,9.88,9.88,9.88,9.88,144800.0,9.3059,9.3059,9.3059,9.3059,144800.0
2013-05-08 11:35:00,9.88,9.88,9.88,9.88,39200.0,9.3059,9.3059,9.3059,9.3059,39200.0
2013-05-08 11:40:00,9.88,9.88,9.88,9.88,30400.0,9.3059,9.3059,9.3059,9.3059,30400.0
2013-05-08 11:45:00,9.88,9.88,9.88,9.88,112000.0,9.3059,9.3059,9.3059,9.3059,112000.0
2013-05-08 11:50:00,9.88,9.88,9.88,9.88,132800.0,9.3059,9.3059,9.3059,9.3059,132800.0
2013-05-08 11:55:00,9.88,9.89,9.88,9.88,283200.0,9.3059,9.3153,9.3059,9.3059,283200.0
2013-05-08 12:00:00,9.89,9.89,9.88,9.89,288000.0,9.3153,9.3153,9.3059,9.3153,288000.0
2013-05-08 12:05:00,9.89,9.89,9.89,9.89,88000.0,9.3153,9.3153,9.3153,9.3153,88000.0
2013-05-08 12:10:00,9.89,9.89,9.88,9.88,55200.0,9.3153,9.3153,9.3059,9.3059,55200.0
2013-05-08 12:15:00,9.88,9.89,9.88,9.88,35200.0,9.3059,9.3153,9.3059,9.3059,35200.0
2013-05-08 12:20:00,9.89,9.89,9.88,9.89,94400.0,9.3153,9.3153,9.3059,9.3153,94400.0
2013-05-08 12:25:00,9.89,9.89,9.87,9.87,255200.0,9.3153,9.3153,9.2965,9.2965,255200.0
2013-05-08 12:30:00,9.88,9.88,9.86,9.87,340000.0,9.3059,9.3059,9.2871,9.2965,340000.0
2013-05-08 12:35:00,9.86,9.87,9.86,9.87,154400.0,9.2871,9.2965,9.2871,9.2965,154400.0
2013-05-08 12:40:00,9.87,9.88,9.87,9.88,112800.0,9.2965,9.3059,9.2965,9.3059,112800.0
2013-05-08 12:45:00,9.87,9.88,9.87,9.88,78400.0,9.2965,9.3059,9.2965,9.3059,78400.0
2013-05-08 12:50:00,9.88,9.88,9.88,9.88,31200.0,9.3059,9.3059,9.3059,9.3059,31200.0
2013-05-08 12:55:00,9.88,9.88,9.87,9.88,67200.0,9.3059,9.3059,9.2965,9.3059,67200.0
2013-05-08 13:00:00,9.88,9.88,9.88,9.88,49600.0,9.3059,9.3059,9.3059,9.3059,49600.0
2013-05-08 13:05:00,9.88,9.89,9.88,9.89,124000.0,9.3059,9.3153,9.3059,9.3153,124000.0
2013-05-08 13:10:00,9.88,9.89,9.88,9.88,81600.0,9.3059,9.3153,9.3059,9.3059,81600.0
2013-05-08 13:15:00,9.88,9.89,9.88,9.89,109600.0,9.3059,9.3153,9.3059,9.3153,109600.0
2013-05-08 13:20:00,9.89,9.89,9.89,9.89,142400.0,9.3153,9.3153,9.3153,9.3153,142400.0
2013-05-08 13:25:00,9.89,9.89,9.88,9.88,130400.0,9.3153,9.3153,9.3059,9.3059,130400.0
2013-05-08 13:30:00,9.88,9.89,9.88,9.89,164800.0,9.3059,9.3153,9.3059,9.3153,164800.0
2013-05-08 13:35:00,9.89,9.89,9.88,9.88,96800.0,9.3153,9.3153,9.3059,9.3059,96800.0
2013-05-08 13:40:00,9.88,9.88,9.87,9.88,368000.0,9.3059,9.3059,9.2965,9.3059,368000.0
2013-05-08 13:45:00,9.88,9.88,9.87,9.87,79200.0,9.3059,9.3059,9.2965,9.2965,79200.0
2013-05-08 13:50:00,9.87,9.88,9.87,9.88,181600.0,9.2965,9.3059,9.2965,9.3059,181600.0
2013-05-08 13:55:00,9.88,9.88,9.87,9.87,108000.0,9.3059,9.3059,9.2965,9.2965,108000.0
2013-05-08 14:00:00,9.87,9.88,9.87,9.88,120000.0,9.2965,9.3059,9.2965,9.3059,120000.0
2013-05-08 14:05:00,9.88,9.88,9.87,9.88,79200.0,9.3059,9.3059,9.2965,9.3059,79200.0
2013-05-08 14:10:00,9.88,9.88,9.88,9.88,48800.0,9.3059,9.3059,9.3059,9.3059,48800.0
2013-05-08 14:15:00,9.88,9.88,9.87,9.88,355200.0,9.3059,9.3059,9.2965,9.3059,355200.0
2013-05-08 14:20:00,9.88,9.88,9.88,9.88,235200.0,9.3059,9.3059,9.3059,9.3059,235200.0
2013-05-08 14:25:00,9.88,9.88,9.88,9.88,211200.0,9.3059,9.3059,9.3059,9.3059,211200.0
2013-05-08 14:30:00,9.87,9.88,9.86,9.86,242400.0,9.2965,9.3059,9.2871,9.2871,242400.0
2013-05-08 14:35:00,9.86,9.86,9.85,9.86,392800.0,9.2871,9.2871,9.2776,9.2871,392800.0
2013-05-08 14:40:00,9.85,9.85,9.84,9.84,210400.0,9.2776,9.2776,9.2682,9.2682,210400.0
2013-05-08 14:45:00,9.84,9.85,9.83,9.84,307200.0,9.2682,9.2776,9.2588,9.2682,307200.0
2013-05-08 14:50:00,9.85,9.86,9.84,9.85,436800.0,9.2776,9.2871,9.2682,9.2776,436800.0
2013-05-08 14:55:00,9.85,9.86,9.85,9.86,232000.0,9.2776,9.2871,9.2776,9.2871,232000.0
2013-05-08 15:00:00,9.86,9.86,9.85,9.86,163200.0,9.2871,9.2871,9.2776,9.2871,163200.0
2013-05-08 15:05:00,9.86,9.87,9.85,9.87,95200.0,9.2871,9.2965,9.2776,9.2965,95200.0
2013-05-08 15:10:00,9.87,9.87,9.87,9.87,170400.0,9.2965,9.2965,9.2965,9.2965,170400.0
2013-05-08 15:15:00,9.87,9.88,9.87,9.88,342400.0,9.2965,9.3059,9.2965,9.3059,342400.0
2013-05-08 15:20:00,9.88,9.89,9.88,9.89,541600.0,9.3059,9.3153,9.3059,9.3153,541600.0
2013-05-08 15:25:00,9.89,9.9,9.89,9.9,572000.0,9.3153,9.3247,9.3153,9.3247,572000.0
2013-05-08 15:30:00,9.9,9.91,9.9,9.9,624800.0,9.3247,9.3341,9.3247,9.3247,624800.0
2013-05-08 15:35:00,9.9,9.9,9.89,9.89,428800.0,9.3247,9.3247,9.3153,9.3153,428800.0
2013-05-08 15:40:00,9.9,9.9,9.9,9.9,158400.0,9.3247,9.3247,9.3247,9.3247,158400.0
2013-05-08 15:45:00,9.9,9.91,9.9,9.9,333600.0,9.3247,9.3341,9.3247,9.3247,333600.0
2013-05-08 15:50:00,9.9,9.91,9.9,9.9,426400.0,9.3247,9.3341,9.3247,9.3247,426400.0
2013-05-08 15:55:00,9.9,9.91,9.9,9.91,648800.0,9.3247,9.3341,9.3247,9.3341,648800.0
2013-05-09 09:30:00,9.9,9.91,9.89,9.91,796000.0,9.3247,9.3341,9.3153,9.3341,796000.0
2013-05-09 09:35:00,9.91,9.91,9.9,9.91,336800.0,9.3341,9.3341,9.3247,9.3341,336800.0
2013-05-09 09:40:00,9.91,9.92,9.9,9.9,370400.0,9.3341,9.3436,9.3247,9.3247,370400.0
2013-05-09 09:45:00,9.9,9.91,9.89,9.89,229600.0,9.3247,9.3341,9.3153,9.3153,229600.0
2013-05-09 09:50:00,9.89,9.92,9.89,9.92,517600.0,9.3153,9.3436,9.3153,9.3436,517600.0
2013-05-09 09:55:00,9.92,9.92,9.91,9.91,452800.0,9.3436,9.3436,9.3341,9.3341,452800.0
2013-05-09 10:00:00,9.91,9.91,9.9,9.9,295200.0,9.3341,9.3341,9.3247,9.3247,295200.0
2013-05-09 10:05:00,9.9,9.9,9.87,9.87,820800.0,9.3247,9.3247,9.2965,9.2965,820800.0
2013-05-09 10:10:00,9.87,9.89,9.87,9.88,601600.0,9.2965,9.3153,9.2965,9.3059,601600.0
2013-05-09 10:15:00,9.88,9.88,9.86,9.86,170400.0,9.3059,9.3059,9.2871,9.2871,170400.0
2013-05-09 10:20:00,9.86,9.87,9.85,9.85,440800.0,9.2871,9.2965,9.2776,9.2776,440800.0
2013-05-09 10:25:00,9.85,9.86,9.85,9.86,452800.0,9.2776,9.2871,9.2776,9.2871,452800.0
2013-05-09 10:30:00,9.85,9.87,9.85,9.87,585600.0,9.2776,9.2965,9.2776,9.2965,585600.0
2013-05-09 10:35:00,9.87,9.88,9.86,9.87,396000.0,9.2965,9.3059,9.2871,9.2965,396000.0
2013-05-09 10:40:00,9.87,9.88,9.87,9.88,191200.0,9.2965,9.3059,9.2965,9.3059,191200.0
2013-05-09 10:45:00,9.88,9.88,9.88,9.88,503200.0,9.3059,9.3059,9.3059,9.3059,503200.0
2013-05-09 10:50:00,9.88,9.88,9.86,9.87,246400.0,9.3059,9.3059,9.2871,9.2965,246400.0
2013-05-09 10:55:00,9.87,9.87,9.86,9.86,259200.0,9.2965,9.2965,9.2871,9.2871,259200.0
2013-05-09 11:00:00,9.86,9.88,9.86,9.88,476000.0,9.2871,9.3059,9.2871,9.3059,476000.0
2013-05-09 11:05:00,9.88,9.88,9.87,9.88,104000.0,9.3059,9.3059,9.2965,9.3059,104000.0
2013-05-09 11:10:00,9.88,9.88,9.87,9.87,85600.0,9.3059,9.3059,9.2965,9.2965,85600.0
2013-05-09 11:15:00,9.87,9.88,9.86,9.86,208800.0,9.2965,9.3059,9.2871,9.2871,208800.0
2013-05-09 11:20:00,9.87,9.88,9.87,9.87,206400.0,9.2965,9.3059,9.2965,9.2965,206400.0
2013-05-09 11:25:00,9.87,9.89,9.87,9.89,299200.0,9.2965,9.3153,9.2965,9.3153,299200.0
2013-05-09 11:30:00,9.89,9.89,9.88,9.88,347200.0,9.3153,9.3153,9.3059,9.3059,347200.0
2013-05-09 11:35:00,9.88,9.88,9.88,9.88,84000.0,9.3059,9.3059,9.3059,9.3059,84000.0
2013-05-09 11:40:00,9.88,9.89,9.88,9.88,348000.0,9.3059,9.3153,9.3059,9.3059,348000.0
2013-05-09 11:45:00,9.88,9.89,9.88,9.88,220000.0,9.3059,9.3153,9.3059,9.3059,220000.0
2013-05-09 11:50:00,9.88,9.88,9.88,9.88,199200.0,9.3059,9.3059,9.3059,9.3059,199200.0
2013-05-09 11:55:00,9.88,9.88,9.88,9.88,21600.0,9.3059,9.3059,9.3059,9.3059,21600.0
2013-05-09 12:00:00,9.88,9.89,9.88,9.88,129600.0,9.3059,9.3153,9.3059,9.3059,129600.0
2013-05-09 12:05:00,9.88,9.89,9.88,9.88,205600.0,9.3059,9.3153,9.3059,9.3059,205600.0
2013-05-09 12:10:00,9.88,9.88,9.88,9.88,78400.0,9.3059,9.3059,9.3059,9.3059,78400.0
2013-05-09 12:15:00,9.88,9.88,9.88,9.88,126400.0,9.3059,9.3059,9.3059,9.3059,126400.0
2013-05-09 12:20:00,9.88,9.88,9.86,9.87,422400.0,9.3059,9.3059,9.2871,9.2965,422400.0
2013-05-09 12:25:00,9.87,9.87,9.87,9.87,97600.0,9.2965,9.2965,9.2965,9.2965,97600.0
2013-05-09 12:30:00,9.87,9.88,9.87,9.88,256800.0,9.2965,9.3059,9.2965,9.3059,256800.0
2013-05-09 12:35:00,9.87,9.88,9.87,9.88,120800.0,9.2965,9.3059,9.2965,9.3059,120800.0
2013-05-09 12:40:00,9.88,9.88,9.88,9.88,908000.0,9.3059,9.3059,9.3059,9.3059,908000.0
2013-05-09 12:45:00,9.88,9.88,9.88,9.88,89600.0,9.3059,9.3059,9.3059,9.3059,89600.0
2013-05-09 12:50:00,9.88,9.88,9.88,9.88,167200.0,9.3059,9.3059,9.3059,9.3059,167200.0
2013-05-09 12:55:00,9.88,9.91,9.88,9.9,331200.0,9.3059,9.3341,9.3059,9.3247,331200.0
2013-05-09 13:00:00,9.91,9.91,9.9,9.91,356800.0,9.3341,9.3341,9.3247,9.3341,356800.0
2013-05-09 13:05:00,9.91,9.92,9.91,9.92,181600.0,9.3341,9.3436,9.3341,9.3436,181600.0
2013-05-09 13:10:00,9.91,9.92,9.91,9.91,219200.0,9.3341,9.3436,9.3341,9.3341,219200.0
2013-05-09 13:15:00,9.91,9.92,9.91,9.92,203200.0,9.3341,9.3436,9.3341,9.3436,203200.0
2013-05-09 13:20:00,9.92,9.92,9.91,9.92,245600.0,9.3436,9.3436,9.3341,9.3436,245600.0
2013-05-09 13:25:00,9.92,9.92,9.92,9.92,104800.0,9.3436,9.3436,9.3436,9.3436,104800.0
2013-05-09 13:30:00,9.92,9.94,9.92,9.93,879200.0,9.3436,9.3624,9.3436,9.353,879200.0
2013-05-09 13:35:00,9.94,9.94,9.93,9.93,255200.0,9.3624,9.3624,9.353,9.353,255200.0
2013-05-09 13:40:00,9.93,9.94,9.93,9.94,358400.0,9.353,9.3624,9.353,9.3624,358400.0
2013-05-09 13:45:00,9.94,9.95,9.94,9.95,612000.0,9.3624,9.3718,9.3624,9.3718,612000.0
2013-05-09 13:50:00,9.95,9.95,9.93,9.94,282400.0,9.3718,9.3718,9.353,9.3624,282400.0
2013-05-09 13:55:00,9.94,9.95,9.93,9.94,320000.0,9.3624,9.3718,9.353,9.3624,320000.0
2013-05-09 14:00:00,9.94,9.94,9.94,9.94,117600.0,9.3624,9.3624,9.3624,9.3624,117600.0
2013-05-09 14:05:00,9.93,9.94,9.92,9.92,203200.0,9.353,9.3624,9.3436,9.3436,203200.0
2013-05-09 14:10:00,9.92,9.93,9.92,9.92,211200.0,9.3436,9.353,9.3436,9.3436,211200.0
2013-05-09 14:15:00,9.92,9.93,9.92,9.93,142400.0,9.3436,9.353,9.3436,9.353,142400.0
2013-05-09 14:20:00,9.93,9.93,9.92,9.92,161600.0,9.353,9.353,9.3436,9.3436,161600.0
2013-05-09 14:25:00,9.92,9.93,9.92,9.93,247200.0,9.3436,9.353,9.3436,9.353,247200.0
2013-05-09 14:30:00,9.93,9.93,9.92,9.92,172800.0,9.353,9.353,9.3436,9.3436,172800.0
2013-05-09 14:35:00,9.92,9.92,9.89,9.9,531200.0,9.3436,9.3436,9.3153,9.3247,531200.0
2013-05-09 14:40:00,9.9,9.9,9.88,9.88,577600.0,9.3247,9.3247,9.3059,9.3059,577600.0
2013-05-09 14:45:00,9.88,9.88,9.87,9.87,452800.0,9.3059,9.3059,9.2965,9.2965,452800.0
2013-05-09 14:50:00,9.87,9.88,9.86,9.86,776800.0,9.2965,9.3059,9.2871,9.2871,776800.0
2013-05-09 14:55:00,9.86,9.86,9.83,9.83,1036000.0,9.2871,9.2871,9.2588,9.2588,1036000.0
2013-05-09 15:00:00,9.83,9.84,9.8,9.83,1504800.0,9.2588,9.2682,9.2305,9.2588,1504800.0
2013-05-09 15:05:00,9.83,9.86,9.83,9.85,941600.0,9.2588,9.2871,9.2588,9.2776,941600.0
2013-05-09 15:10:00,9.85,9.86,9.84,9.84,492800.0,9.2776,9.2871,9.2682,9.2682,492800.0
2013-05-09 15:15:00,9.84,9.85,9.83,9.85,1368000.0,9.2682,9.2776,9.2588,9.2776,1368000.0
2013-05-09 15:20:00,9.85,9.87,9.85,9.87,635200.0,9.2776,9.2965,9.2776,9.2965,635200.0
2013-05-09 15:25:00,9.87,9.87,9.86,9.87,748000.0,9.2965,9.2965,9.2871,9.2965,748000.0
2013-05-09 15:30:00,9.87,9.88,9.86,9.86,555200.0,9.2965,9.3059,9.2871,9.2871,555200.0
2013-05-09 15:35:00,9.86,9.87,9.85,9.85,320800.0,9.2871,9.2965,9.2776,9.2776,320800.0
2013-05-09 15:40:00,9.85,9.85,9.84,9.84,583200.0,9.2776,9.2776,9.2682,9.2682,583200.0
2013-05-09 15:45:00,9.84,9.84,9.82,9.84,604000.0,9.2682,9.2682,9.2494,9.2682,604000.0
2013-05-09 15:50:00,9.84,9.84,9.8,9.81,976000.0,9.2682,9.2682,9.2305,9.24,976000.0
2013-05-09 15:55:00,9.81,9.85,9.81,9.85,1688000.0,9.24,9.2776,9.24,9.2776,1688000.0
2013-05-10 09:30:00,9.87,9.88,9.85,9.87,1614400.0,9.2965,9.3059,9.2776,9.2965,1614400.0
2013-05-10 09:35:00,9.87,9.89,9.86,9.87,654400.0,9.2965,9.3153,9.2871,9.2965,654400.0
2013-05-10 09:40:00,9.87,9.88,9.84,9.85,445600.0,9.2965,9.3059,9.2682,9.2776,445600.0
2013-05-10 09:45:00,9.85,9.87,9.84,9.86,464000.0,9.2776,9.2965,9.2682,9.2871,464000.0
2013-05-10 09:50:00,9.86,9.86,9.85,9.85,204800.0,9.2871,9.2871,9.2776,9.2776,204800.0
2013-05-10 09:55:00,9.85,9.9,9.85,9.89,408800.0,9.2776,9.3247,9.2776,9.3153,408800.0
2013-05-10 10:00:00,9.9,9.91,9.9,9.9,722400.0,9.3247,9.3341,9.3247,9.3247,722400.0
2013-05-10 10:05:00,9.9,9.91,9.88,9.89,678400.0,9.3247,9.3341,9.3059,9.3153,678400.0
2013-05-10 10:10:00,9.89,9.9,9.89,9.9,384000.0,9.3153,9.3247,9.3153,9.3247,384000.0
2013-05-10 10:15:00,9.9,9.91,9.89,9.9,533600.0,9.3247,9.3341,9.3153,9.3247,533600.0
2013-05-10 10:20:00,9.9,9.9,9.88,9.89,520800.0,9.3247,9.3247,9.3059,9.3153,520800.0
2013-05-10 10:25:00,9.88,9.89,9.87,9.88,258400.0,9.3059,9.3153,9.2965,9.3059,258400.0
2013-05-10 10:30:00,9.88,9.88,9.83,9.84,587200.0,9.3059,9.3059,9.2588,9.2682,587200.0
2013-05-10 10:35:00,9.84,9.84,9.82,9.83,710400.0,9.2682,9.2682,9.2494,9.2588,710400.0
2013-05-10 10:40:00,9.83,9.85,9.82,9.85,570400.0,9.2588,9.2776,9.2494,9.2776,570400.0
2013-05-10 10:45:00,9.85,9.85,9.83,9.84,511200.0,9.2776,9.2776,9.2588,9.2682,511200.0
2013-05-10 10:50:00,9.85,9.85,9.83,9.85,758400.0,9.2776,9.2776,9.2588,9.2776,758400.0
2013-05-10 10:55:00,9.85,9.86,9.84,9.85,383200.0,9.2776,9.2871,9.2682,9.2776,383200.0
2013-05-10 11:00:00,9.86,9.86,9.85,9.85,276800.0,9.2871,9.2871,9.2776,9.2776,276800.0
2013-05-10 11:05:00,9.85,9.88,9.85,9.87,368000.0,9.2776,9.3059,9.2776,9.2965,368000.0
2013-05-10 11:10:00,9.87,9.87,9.87,9.87,356000.0,9.2965,9.2965,9.2965,9.2965,356000.0
2013-05-10 11:15:00,9.87,9.87,9.85,9.86,257600.0,9.2965,9.2965,9.2776,9.2871,257600.0
2013-05-10 11:20:00,9.86,9.86,9.84,9.85,404000.0,9.2871,9.2871,9.2682,9.2776,404000.0
2013-05-10 11:25:00,9.85,9.87,9.85,9.87,276800.0,9.2776,9.2965,9.2776,9.2965,276800.0
2013-05-10 11:30:00,9.87,9.89,9.87,9.88,762400.0,9.2965,9.3153,9.2965,9.3059,762400.0
2013-05-10 11:35:00,9.88,9.89,9.88,9.88,229600.0,9.3059,9.3153,9.3059,9.3059,229600.0
2013-05-10 11:40:00,9.88,9.88,9.86,9.87,382400.0,9.3059,9.3059,9.2871,9.2965,382400.0
2013-05-10 11:45:00,9.87,9.87,9.85,9.85,164000.0,9.2965,9.2965,9.2776,9.2776,164000.0
2013-05-10 11:50:00,9.85,9.85,9.83,9.83,624800.0,9.2776,9.2776,9.2588,9.2588,624800.0
2013-05-10 11:55:00,9.83,9.84,9.82,9.82,214400.0,9.2588,9.2682,9.2494,9.2494,214400.0
2013-05-10 12:00:00,9.82,9.83,9.82,9.82,178400.0,9.2494,9.2588,9.2494,9.2494,178400.0
2013-05-10 12:05:00,9.82,9.82,9.81,9.81,457600.0,9.2494,9.2494,9.24,9.24,457600.0
2013-05-10 12:10:00,9.81,9.83,9.81,9.83,280000.0,9.24,9.2588,9.24,9.2588,280000.0
2013-05-10 12:15:00,9.84,9.84,9.83,9.83,169600.0,9.2682,9.2682,9.2588,9.2588,169600.0
2013-05-10 12:20:00,9.84,9.85,9.83,9.84,212000.0,9.2682,9.2776,9.2588,9.2682,212000.0
2013-05-10 12:25:00,9.84,9.85,9.84,9.84,196800.0,9.2682,9.2776,9.2682,9.2682,196800.0
2013-05-10 12:30:00,9.84,9.85,9.84,9.85,79200.0,9.2682,9.2776,9.2682,9.2776,79200.0
2013-05-10 12:35:00,9.85,9.85,9.84,9.84,89600.0,9.2776,9.2776,9.2682,9.2682,89600.0
2013-05-10 12:40:00,9.84,9.85,9.84,9.85,176000.0,9.2682,9.2776,9.2682,9.2776,176000.0
2013-05-10 12:45:00,9.85,9.86,9.84,9.85,250400.0,9.2776,9.2871,9.2682,9.2776,250400.0
2013-05-10 12:50:00,9.85,9.85,9.84,9.84,153600.0,9.2776,9.2776,9.2682,9.2682,153600.0
2013-05-10 12:55:00,9.85,9.85,9.84,9.84,108800.0,9.2776,9.2776,9.2682,9.2682,108800.0
2013-05-10 13:00:00,9.84,9.85,9.84,9.85,55200.0,9.2682,9.2776,9.2682,9.2776,55200.0
2013-05-10 13:05:00,9.85,9.87,9.85,9.86,451200.0,9.2776,9.2965,9.2776,9.2871,451200.0
2013-05-10 13:10:00,9.86,9.86,9.86,9.86,260000.0,9.2871,9.2871,9.2871,9.2871,260000.0
2013-05-10 13:15:00,9.86,9.86,9.85,9.86,155200.0,9.2871,9.2871,9.2776,9.2871,155200.0
2013-05-10 13:20:00,9.86,9.86,9.86,9.86,103200.0,9.2871,9.2871,9.2871,9.2871,103200.0
2013-05-10 13:25:00,9.86,9.88,9.86,9.87,464800.0,9.2871,9.3059,9.2871,9.2965,464800.0
2013-05-10 13:30:00,9.88,9.88,9.87,9.87,135200.0,9.3059,9.3059,9.2965,9.2965,135200.0
2013-05-10 13:35:00,9.87,9.87,9.86,9.86,234400.0,9.2965,9.2965,9.2871,9.2871,234400.0
2013-05-10 13:40:00,9.86,9.86,9.86,9.86,136000.0,9.2871,9.2871,9.2871,9.2871,136000.0
2013-05-10 13:45:00,9.86,9.87,9.86,9.87,272000.0,9.2871,9.2965,9.2871,9.2965,272000.0
2013-05-10 13:50:00,9.86,9.87,9.86,9.87,324000.0,9.2871,9.2965,9.2871,9.2965,324000.0
2013-05-10 13:55:00,9.87,9.87,9.86,9.86,212000.0,9.2965,9.2965,9.2871,9.2871,212000.0
2013-05-10 14:00:00,9.86,9.86,9.86,9.86,92800.0,9.2871,9.2871,9.2871,9.2871,92800.0
2013-05-10 14:05:00,9.86,9.88,9.86,9.88,212000.0,9.2871,9.3059,9.2871,9.3059,212000.0
2013-05-10 14:10:00,9.88,9.88,9.88,9.88,359200.0,9.3059,9.3059,9.3059,9.3059,359200.0
2013-05-10 14:15:00,9.88,9.88,9.87,9.87,161600.0,9.3059,9.3059,9.2965,9.2965,161600.0
2013-05-10 14:20:00,9.87,9.87,9.87,9.87,220800.0,9.2965,9.2965,9.2965,9.2965,220800.0
2013-05-10 14:25:00,9.87,9.88,9.87,9.88,103200.0,9.2965,9.3059,9.2965,9.3059,103200.0
2013-05-10 14:30:00,9.88,9.88,9.88,9.88,294400.0,9.3059,9.3059,9.3059,9.3059,294400.0
2013-05-10 14:35:00,9.88,9.88,9.87,9.87,103200.0,9.3059,9.3059,9.2965,9.2965,103200.0
2013-05-10 14:40:00,9.87,9.88,9.87,9.88,68800.0,9.2965,9.3059,9.2965,9.3059,68800.0
2013-05-10 14:45:00,9.88,9.88,9.88,9.88,144000.0,9.3059,9.3059,9.3059,9.3059,144000.0
2013-05-10 14:50:00,9.88,9.88,9.88,9.88,109600.0,9.3059,9.3059,9.3059,9.3059,109600.0
2013-05-10 14:55:00,9.88,9.88,9.87,9.87,217600.0,9.3059,9.3059,9.2965,9.2965,217600.0
2013-05-10 15:00:00,9.87,9.88,9.87,9.87,72800.0,9.2965,9.3059,9.2965,9.2965,72800.0
2013-05-10 15:05:00,9.88,9.88,9.87,9.88,202400.0,9.3059,9.3059,9.2965,9.3059,202400.0
2013-05-10 15:10:00,9.88,9.89,9.88,9.88,300000.0,9.3059,9.3153,9.3059,9.3059,300000.0
2013-05-10 15:15:00,9.88,9.88,9.88,9.88,163200.0,9.3059,9.3059,9.3059,9.3059,163200.0
2013-05-10 15:20:00,9.88,9.89,9.88,9.89,318400.0,9.3059,9.3153,9.3059,9.3153,318400.0
2013-05-10 15:25:00,9.88,9.89,9.87,9.88,361600.0,9.3059,9.3153,9.2965,9.3059,361600.0
2013-05-10 15:30:00,9.88,9.88,9.87,9.88,213600.0,9.3059,9.3059,9.2965,9.3059,213600.0
2013-05-10 15:35:00,9.88,9.89,9.87,9.88,1147200.0,9.3059,9.3153,9.2965,9.3059,1147200.0
2013-05-10 15:40:00,9.88,9.9,9.88,9.89,501600.0,9.3059,9.3247,9.3059,9.3153,501600.0
2013-05-10 15:45:00,9.89,9.92,9.89,9.91,832800.0,9.3153,9.3436,9.3153,9.3341,832800.0
2013-05-10 15:50:00,9.91,9.92,9.9,9.92,1154400.0,9.3341,9.3436,9.3247,9.3436,1154400.0
2013-05-10 15:55:00,9.91,9.92,9.91,9.92,1377600.0,9.3341,9.3436,9.3341,9.3436,1377600.0
2013-05-13 09:30:00,9.89,9.9,9.88,9.9,697600.0,9.3153,9.3247,9.3059,9.3247,697600.0
2013-05-13 09:35:00,9.9,9.9,9.89,9.89,468000.0,9.3247,9.3247,9.3153,9.3153,468000.0
2013-05-13 09:40:00,9.89,9.9,9.88,9.88,370400.0,9.3153,9.3247,9.3059,9.3059,370400.0
2013-05-13 09:45:00,9.87,9.88,9.87,9.88,249600.0,9.2965,9.3059,9.2965,9.3059,249600.0
2013-05-13 09:50:00,9.88,9.88,9.85,9.85,548000.0,9.3059,9.3059,9.2776,9.2776,548000.0
2013-05-13 09:55:00,9.85,9.86,9.84,9.86,1438400.0,9.2776,9.2871,9.2682,9.2871,1438400.0
2013-05-13 10:00:00,9.86,9.87,9.85,9.85,409600.0,9.2871,9.2965,9.2776,9.2776,409600.0
2013-05-13 10:05:00,9.86,9.9,9.85,9.89,838400.0,9.2871,9.3247,9.2776,9.3153,838400.0
2013-05-13 10:10:00,9.89,9.91,9.89,9.9,673600.0,9.3153,9.3341,9.3153,9.3247,673600.0
2013-05-13 10:15:00,9.9,9.91,9.89,9.9,625600.0,9.3247,9.3341,9.3153,9.3247,625600.0
2013-05-13 10:20:00,9.9,9.9,9.89,9.89,160800.0,9.3247,9.3247,9.3153,9.3153,160800.0
2013-05-13 10:25:00,9.89,9.9,9.88,9.9,408000.0,9.3153,9.3247,9.3059,9.3247,408000.0
2013-05-13 10:30:00,9.9,9.91,9.89,9.91,240000.0,9.3247,9.3341,9.3153,9.3341,240000.0
2013-05-13 10:35:00,9.91,9.92,9.91,9.91,899200.0,9.3341,9.3436,9.3341,9.3341,899200.0
2013-05-13 10:40:00,9.91,9.92,9.9,9.9,392800.0,9.3341,9.3436,9.3247,9.3247,392800.0
2013-05-13 10:45:00,9.91,9.92,9.9,9.92,211200.0,9.3341,9.3436,9.3247,9.3436,211200.0
2013-05-13 10:50:00,9.92,9.92,9.9,9.91,261600.0,9.3436,9.3436,9.3247,9.3341,261600.0
2013-05-13 10:55:00,9.91,9.91,9.9,9.9,176800.0,9.3341,9.3341,9.3247,9.3247,176800.0
2013-05-13 11:00:00,9.9,9.9,9.9,9.9,274400.0,9.3247,9.3247,9.3247,9.3247,274400.0
2013-05-13 11:05:00,9.9,9.91,9.89,9.9,287200.0,9.3247,9.3341,9.3153,9.3247,287200.0
2013-05-13 11:10:00,9.9,9.92,9.9,9.91,140000.0,9.3247,9.3436,9.3247,9.3341,140000.0
2013-05-13 11:15:00,9.91,9.92,9.9,9.9,376000.0,9.3341,9.3436,9.3247,9.3247,376000.0
2013-05-13 11:20:00,9.9,9.9,9.89,9.89,461600.0,9.3247,9.3247,9.3153,9.3153,461600.0
2013-05-13 11:25:00,9.89,9.9,9.88,9.9,481600.0,9.3153,9.3247,9.3059,9.3247,481600.0
2013-05-13 11:30:00,9.91,9.92,9.9,9.91,332800.0,9.3341,9.3436,9.3247,9.3341,332800.0
2013-05-13 11:35:00,9.92,9.93,9.92,9.92,468800.0,9.3436,9.353,9.3436,9.3436,468800.0
2013-05-13 11:40:00,9.92,9.93,9.92,9.92,90400.0,9.3436,9.353,9.3436,9.3436,90400.0
2013-05-13 11:45:00,9.92,9.94,9.92,9.93,392000.0,9.3436,9.3624,9.3436,9.353,392000.0
2013-05-13 11:50:00,9.93,9.94,9.93,9.94,337600.0,9.353,9.3624,9.353,9.3624,337600.0
2013-05-13 11:55:00,9.94,9.94,9.94,9.94,72000.0,9.3624,9.3624,9.3624,9.3624,72000.0
2013-05-13 12:00:00,9.94,9.95,9.94,9.95,168000.0,9.3624,9.3718,9.3624,9.3718,168000.0
2013-05-13 12:05:00,9.95,9.96,9.95,9.95,345600.0,9.3718,9.3812,9.3718,9.3718,345600.0
2013-05-13 12:10:00,9.95,9.96,9.95,9.96,140000.0,9.3718,9.3812,9.3718,9.3812,140000.0
2013-05-13 12:15:00,9.95,9.96,9.95,9.96,192800.0,9.3718,9.3812,9.3718,9.3812,192800.0
2013-05-13 12:20:00,9.96,9.96,9.95,9.96,142400.0,9.3812,9.3812,9.3718,9.3812,142400.0
2013-05-13 12:25:00,9.96,9.96,9.94,9.95,216000.0,9.3812,9.3812,9.3624,9.3718,216000.0
2013-05-13 12:30:00,9.95,9.95,9.95,9.95,51200.0,9.3718,9.3718,9.3718,9.3718,51200.0
2013-05-13 12:35:00,9.95,9.95,9.94,9.94,99200.0,9.3718,9.3718,9.3624,9.3624,99200.0
2013-05-13 12:40:00,9.94,9.94,9.94,9.94,71200.0,9.3624,9.3624,9.3624,9.3624,71200.0
2013-05-13 12:45:00,9.94,9.94,9.94,9.94,154400.0,9.3624,9.3624,9.3624,9.3624,154400.0
2013-05-13 12:50:00,9.94,9.94,9.94,9.94,22400.0,9.3624,9.3624,9.3624,9.3624,22400.0
2013-05-13 12:55:00,9.94,9.94,9.93,9.94,380000.0,9.3624,9.3624,9.353,9.3624,380000.0
2013-05-13 13:00:00,9.94,9.94,9.94,9.94,177600.0,9.3624,9.3624,9.3624,9.3624,177600.0
2013-05-13 13:05:00,9.94,9.94,9.94,9.94,88000.0,9.3624,9.3624,9.3624,9.3624,88000.0
2013-05-13 13:10:00,9.94,9.94,9.94,9.94,46400.0,9.3624,9.3624,9.3624,9.3624,46400.0
2013-05-13 13:15:00,9.94,9.95,9.94,9.95,46400.0,9.3624,9.3718,9.3624,9.3718,46400.0
2013-05-13 13:20:00,9.95,9.95,9.94,9.94,168000.0,9.3718,9.3718,9.3624,9.3624,168000.0
2013-05-13 13:25:00,9.94,9.94,9.93,9.93,192000.0,9.3624,9.3624,9.353,9.353,192000.0
2013-05-13 13:30:00,9.93,9.93,9.93,9.93,229600.0,9.353,9.353,9.353,9.353,229600.0
2013-05-13 13:35:00,9.93,9.93,9.92,9.92,287200.0,9.353,9.353,9.3436,9.3436,287200.0
2013-05-13 13:40:00,9.92,9.92,9.91,9.91,250400.0,9.3436,9.3436,9.3341,9.3341,250400.0
2013-05-13 13:45:00,9.91,9.91,9.9,9.9,566400.0,9.3341,9.3341,9.3247,9.3247,566400.0
2013-05-13 13:50:00,9.91,9.92,9.9,9.92,546400.0,9.3341,9.3436,9.3247,9.3436,546400.0
2013-05-13 13:55:00,9.92,9.92,9.91,9.91,318400.0,9.3436,9.3436,9.3341,9.3341,318400.0
2013-05-13 14:00:00,9.91,9.92,9.9,9.92,458400.0,9.3341,9.3436,9.3247,9.3436,458400.0
2013-05-13 14:05:00,9.92,9.92,9.92,9.92,126400.0,9.3436,9.3436,9.3436,9.3436,126400.0
2013-05-13 14:10:00,9.92,9.92,9.91,9.91,145600.0,9.3436,9.3436,9.3341,9.3341,145600.0
2013-05-13 14:15:00,9.91,9.92,9.91,9.91,76000.0,9.3341,9.3436,9.3341,9.3341,76000.0
2013-05-13 14:20:00,9.91,9.92,9.91,9.92,121600.0,9.3341,9.3436,9.3341,9.3436,121600.0
2013-05-13 14:25:00,9.92,9.92,9.91,9.92,21600.0,9.3436,9.3436,9.3341,9.3436,21600.0
2013-05-13 14:30:00,9.92,9.93,9.92,9.93,606400.0,9.3436,9.353,9.3436,9.353,606400.0
2013-05-13 14:35:00,9.93,9.94,9.93,9.93,207200.0,9.353,9.3624,9.353,9.353,207200.0
2013-05-13 14:40:00,9.93,9.93,9.93,9.93,160800.0,9.353,9.353,9.353,9.353,160800.0
2013-05-13 14:45:00,9.93,9.93,9.93,9.93,109600.0,9.353,9.353,9.353,9.353,109600.0
2013-05-13 14:50:00,9.93,9.93,9.93,9.93,43200.0,9.353,9.353,9.353,9.353,43200.0
2013-05-13 14:55:00,9.93,9.94,9.93,9.94,232800.0,9.353,9.3624,9.353,9.3624,232800.0
2013-05-13 15:00:00,9.94,9.95,9.93,9.93,260000.0,9.3624,9.3718,9.353,9.353,260000.0
2013-05-13 15:05:00,9.93,9.93,9.92,9.92,366400.0,9.353,9.353,9.3436,9.3436,366400.0
2013-05-13 15:10:00,9.92,9.92,9.91,9.91,445600.0,9.3436,9.3436,9.3341,9.3341,445600.0
2013-05-13 15:15:00,9.91,9.92,9.9,9.92,427200.0,9.3341,9.3436,9.3247,9.3436,427200.0
2013-05-13 15:20:00,9.92,9.92,9.91,9.91,335200.0,9.3436,9.3436,9.3341,9.3341,335200.0
2013-05-13 15:25:00,9.92,9.92,9.91,9.92,204800.0,9.3436,9.3436,9.3341,9.3436,204800.0
2013-05-13 15:30:00,9.92,9.92,9.91,9.92,74400.0,9.3436,9.3436,9.3341,9.3436,74400.0
2013-05-13 15:35:00,9.92,9.93,9.92,9.93,629600.0,9.3436,9.353,9.3436,9.353,629600.0
2013-05-13 15:40:00,9.93,9.93,9.93,9.93,412000.0,9.353,9.353,9.353,9.353,412000.0
2013-05-13 15:45:00,9.93,9.93,9.92,9.92,221600.0,9.353,9.353,9.3436,9.3436,221600.0
2013-05-13 15:50:00,9.92,9.93,9.91,9.93,432000.0,9.3436,9.353,9.3341,9.353,432000.0
2013-05-13 15:55:00,9.92,9.94,9.92,9.93,780000.0,9.3436,9.3624,9.3436,9.353,780000.0
2013-05-14 09:30:00,9.94,9.98,9.94,9.97,1268800.0,9.3624,9.4001,9.3624,9.3907,1268800.0
2013-05-14 09:35:00,9.98,10.0,9.97,10.0,936800.0,9.4001,9.4189,9.3907,9.4189,936800.0
2013-05-14 09:40:00,10.0,10.01,9.99,9.99,783200.0,9.4189,9.4283,9.4095,9.4095,783200.0
2013-05-14 09:45:00,9.99,10.01,9.99,10.0,1157600.0,9.4095,9.4283,9.4095,9.4189,1157600.0
2013-05-14 09:50:00,10.0,10.02,10.0,10.02,939200.0,9.4189,9.4378,9.4189,9.4378,939200.0
2013-05-14 09:55:00,10.01,10.02,10.01,10.02,487200.0,9.4283,9.4378,9.4283,9.4378,487200.0
2013-05-14 10:00:00,10.02,10.02,10.02,10.02,204800.0,9.4378,9.4378,9.4378,9.4378,204800.0
2013-05-14 10:05:00,10.02,10.03,10.02,10.03,848800.0,9.4378,9.4472,9.4378,9.4472,848800.0
2013-05-14 10:10:00,10.03,10.04,10.03,10.04,413600.0,9.4472,9.4566,9.4472,9.4566,413600.0
2013-05-14 10:15:00,10.04,10.05,10.04,10.05,451200.0,9.4566,9.466,9.4566,9.466,451200.0
2013-05-14 10:20:00,10.05,10.05,10.04,10.04,312000.0,9.466,9.466,9.4566,9.4566,312000.0
2013-05-14 10:25:00,10.04,10.07,10.04,10.07,673600.0,9.4566,9.4849,9.4566,9.4849,673600.0
2013-05-14 10:30:00,10.07,10.08,10.06,10.08,688000.0,9.4849,9.4943,9.4754,9.4943,688000.0
2013-05-14 10:35:00,10.08,10.08,10.07,10.08,620800.0,9.4943,9.4943,9.4849,9.4943,620800.0
2013-05-14 10:40:00,10.09,10.09,10.08,10.08,299200.0,9.5037,9.5037,9.4943,9.4943,299200.0
2013-05-14 10:45:00,10.08,10.09,10.08,10.08,284000.0,9.4943,9.5037,9.4943,9.4943,284000.0
2013-05-14 10:50:00,10.08,10.1,10.08,10.1,312000.0,9.4943,9.5131,9.4943,9.5131,312000.0
2013-05-14 10:55:00,10.1,10.11,10.09,10.11,305600.0,9.5131,9.5225,9.5037,9.5225,305600.0
2013-05-14 11:00:00,10.11,10.11,10.09,10.1,474400.0,9.5225,9.5225,9.5037,9.5131,474400.0
2013-05-14 11:05:00,10.1,10.1,10.09,10.09,204000.0,9.5131,9.5131,9.5037,9.5037,204000.0
2013-05-14 11:10:00,10.09,10.09,10.09,10.09,149600.0,9.5037,9.5037,9.5037,9.5037,149600.0
2013-05-14 11:15:00,10.09,10.09,10.08,10.09,73600.0,9.5037,9.5037,9.4943,9.5037,73600.0
2013-05-14 11:20:00,10.09,10.09,10.09,10.09,112800.0,9.5037,9.5037,9.5037,9.5037,112800.0
2013-05-14 11:25:00,10.09,10.09,10.09,10.09,166400.0,9.5037,9.5037,9.5037,9.5037,166400.0
2013-05-14 11:30:00,10.1,10.1,10.09,10.09,165600.0,9.5131,9.5131,9.5037,9.5037,165600.0
2013-05-14 11:35:00,10.1,10.1,10.1,10.1,251200.0,9.5131,9.5131,9.5131,9.5131,251200.0
2013-05-14 11:40:00,10.1,10.11,10.1,10.1,188000.0,9.5131,9.5225,9.5131,9.5131,188000.0
2013-05-14 11:45:00,10.1,10.12,10.1,10.11,556000.0,9.5131,9.5319,9.5131,9.5225,556000.0
2013-05-14 11:50:00,10.11,10.11,10.1,10.1,306400.0,9.5225,9.5225,9.5131,9.5131,306400.0
2013-05-14 11:55:00,10.1,10.11,10.1,10.11,96800.0,9.5131,9.5225,9.5131,9.5225,96800.0
2013-05-14 12:00:00,10.11,10.11,10.11,10.11,139200.0,9.5225,9.5225,9.5225,9.5225,139200.0
2013-05-14 12:05:00,10.11,10.11,10.1,10.11,91200.0,9.5225,9.5225,9.5131,9.5225,91200.0
2013-05-14 12:10:00,10.11,10.12,10.11,10.12,163200.0,9.5225,9.5319,9.5225,9.5319,163200.0
2013-05-14 12:15:00,10.12,10.13,10.12,10.13,381600.0,9.5319,9.5414,9.5319,9.5414,381600.0
2013-05-14 12:20:00,10.13,10.13,10.12,10.12,105600.0,9.5414,9.5414,9.5319,9.5319,105600.0
2013-05-14 12:25:00,10.12,10.12,10.11,10.11,251200.0,9.5319,9.5319,9.5225,9.5225,251200.0
2013-05-14 12:30:00,10.11,10.11,10.11,10.11,244800.0,9.5225,9.5225,9.5225,9.5225,244800.0
2013-05-14 12:35:00,10.11,10.12,10.1,10.11,186400.0,9.5225,9.5319,9.5131,9.5225,186400.0
2013-05-14 12:40:00,10.11,10.12,10.11,10.11,129600.0,9.5225,9.5319,9.5225,9.5225,129600.0
2013-05-14 12:45:00,10.11,10.11,10.1,10.1,195200.0,9.5225,9.5225,9.5131,9.5131,195200.0
2013-05-14 12:50:00,10.11,10.11,10.1,10.1,62400.0,9.5225,9.5225,9.5131,9.5131,62400.0
2013-05-14 12:55:00,10.1,10.1,10.1,10.1,111200.0,9.5131,9.5131,9.5131,9.5131,111200.0
2013-05-14 13:00:00,10.1,10.11,10.1,10.11,148000.0,9.5131,9.5225,9.5131,9.5225,148000.0
2013-05-14 13:05:00,10.11,10.11,10.11,10.11,144000.0,9.5225,9.5225,9.5225,9.5225,144000.0
2013-05-14 13:10:00,10.11,10.11,10.1,10.1,108800.0,9.5225,9.5225,9.5131,9.5131,108800.0
2013-05-14 13:15:00,10.1,10.11,10.1,10.11,120800.0,9.5131,9.5225,9.5131,9.5225,120800.0
2013-05-14 13:20:00,10.11,10.11,10.11,10.11,76000.0,9.5225,9.5225,9.5225,9.5225,76000.0
2013-05-14 13:25:00,10.11,10.11,10.11,10.11,80000.0,9.5225,9.5225,9.5225,9.5225,80000.0
2013-05-14 13:30:00,10.11,10.12,10.11,10.12,137600.0,9.5225,9.5319,9.5225,9.5319,137600.0
2013-05-14 13:35:00,10.12,10.12,10.12,10.12,172800.0,9.5319,9.5319,9.5319,9.5319,172800.0
2013-05-14 13:40:00,10.12,10.12,10.12,10.12,86400.0,9.5319,9.5319,9.5319,9.5319,86400.0
2013-05-14 13:45:00,10.12,10.12,10.11,10.12,164800.0,9.5319,9.5319,9.5225,9.5319,164800.0
2013-05-14 13:50:00,10.12,10.12,10.09,10.1,507200.0,9.5319,9.5319,9.5037,9.5131,507200.0
2013-05-14 13:55:00,10.1,10.1,10.09,10.09,458400.0,9.5131,9.5131,9.5037,9.5037,458400.0
2013-05-14 14:00:00,10.09,10.09,10.08,10.08,427200.0,9.5037,9.5037,9.4943,9.4943,427200.0
2013-05-14 14:05:00,10.08,10.1,10.08,10.09,568800.0,9.4943,9.5131,9.4943,9.5037,568800.0
2013-05-14 14:10:00,10.09,10.1,10.09,10.1,184800.0,9.5037,9.5131,9.5037,9.5131,184800.0
2013-05-14 14:15:00,10.1,10.1,10.09,10.09,252000.0,9.5131,9.5131,9.5037,9.5037,252000.0
2013-05-14 14:20:00,10.09,10.09,10.08,10.08,181600.0,9.5037,9.5037,9.4943,9.4943,181600.0
2013-05-14 14:25:00,10.09,10.09,10.08,10.09,280800.0,9.5037,9.5037,9.4943,9.5037,280800.0
2013-05-14 14:30:00,10.09,10.1,10.09,10.1,220800.0,9.5037,9.5131,9.5037,9.5131,220800.0
2013-05-14 14:35:00,10.1,10.12,10.1,10.11,209600.0,9.5131,9.5319,9.5131,9.5225,209600.0
2013-05-14 14:40:00,10.11,10.11,10.1,10.1,189600.0,9.5225,9.5225,9.5131,9.5131,189600.0
2013-05-14 14:45:00,10.1,10.1,10.09,10.09,200000.0,9.5131,9.5131,9.5037,9.5037,200000.0
2013-05-14 14:50:00,10.09,10.09,10.08,10.08,176000.0,9.5037,9.5037,9.4943,9.4943,176000.0
2013-05-14 14:55:00,10.09,10.09,10.08,10.08,140800.0,9.5037,9.5037,9.4943,9.4943,140800.0
2013-05-14 15:00:00,10.08,10.1,10.08,10.1,477600.0,9.4943,9.5131,9.4943,9.5131,477600.0
2013-05-14 15:05:00,10.1,10.1,10.09,10.1,147200.0,9.5131,9.5131,9.5037,9.5131,147200.0
2013-05-14 15:10:00,10.1,10.11,10.1,10.11,398400.0,9.5131,9.5225,9.5131,9.5225,398400.0
2013-05-14 15:15:00,10.11,10.11,10.1,10.11,345600.0,9.5225,9.5225,9.5131,9.5225,345600.0
2013-05-14 15:20:00,10.11,10.11,10.1,10.1,265600.0,9.5225,9.5225,9.5131,9.5131,265600.0
2013-05-14 15:25:00,10.1,10.11,10.1,10.1,165600.0,9.5131,9.5225,9.5131,9.5131,165600.0
2013-05-14 15:30:00,10.1,10.13,10.1,10.12,376800.0,9.5131,9.5414,9.5131,9.5319,376800.0
2013-05-14 15:35:00,10.12,10.13,10.12,10.13,821600.0,9.5319,9.5414,9.5319,9.5414,821600.0
2013-05-14 15:40:00,10.13,10.13,10.13,10.13,275200.0,9.5414,9.5414,9.5414,9.5414,275200.0
2013-05-14 15:45:00,10.13,10.15,10.13,10.15,496000.0,9.5414,9.5602,9.5414,9.5602,496000.0
2013-05-14 15:50:00,10.15,10.15,10.13,10.14,576000.0,9.5602,9.5602,9.5414,9.5508,576000.0
2013-05-14 15:55:00,10.14,10.14,10.13,10.14,1028000.0,9.5508,9.5508,9.5414,9.5508,1028000.0
2013-05-15 09:30:00,10.11,10.13,10.1,10.12,1051200.0,9.5225,9.5414,9.5131,9.5319,1051200.0
2013-05-15 09:35:00,10.13,10.13,10.11,10.12,1014400.0,9.5414,9.5414,9.5225,9.5319,1014400.0
2013-05-15 09:40:00,10.12,10.12,10.1,10.1,379200.0,9.5319,9.5319,9.5131,9.5131,379200.0
2013-05-15 09:45:00,10.1,10.11,10.1,10.1,744800.0,9.5131,9.5225,9.5131,9.5131,744800.0
2013-05-15 09:50:00,10.1,10.12,10.1,10.11,723200.0,9.5131,9.5319,9.5131,9.5225,723200.0
2013-05-15 09:55:00,10.11,10.13,10.11,10.12,272800.0,9.5225,9.5414,9.5225,9.5319,272800.0
2013-05-15 10:00:00,10.12,10.14,10.12,10.14,1327200.0,9.5319,9.5508,9.5319,9.5508,1327200.0
2013-05-15 10:05:00,10.14,10.14,10.13,10.13,652800.0,9.5508,9.5508,9.5414,9.5414,652800.0
2013-05-15 10:10:00,10.13,10.13,10.12,10.13,304000.0,9.5414,9.5414,9.5319,9.5414,304000.0
2013-05-15 10:15:00,10.13,10.13,10.12,10.13,396000.0,9.5414,9.5414,9.5319,9.5414,396000.0
2013-05-15 10:20:00,10.13,10.14,10.12,10.12,426400.0,9.5414,9.5508,9.5319,9.5319,426400.0
2013-05-15 10:25:00,10.12,10.13,10.12,10.12,319200.0,9.5319,9.5414,9.5319,9.5319,319200.0
2013-05-15 10:30:00,10.12,10.14,10.12,10.14,225600.0,9.5319,9.5508,9.5319,9.5508,225600.0
2013-05-15 10:35:00,10.14,10.15,10.13,10.14,260800.0,9.5508,9.5602,9.5414,9.5508,260800.0
2013-05-15 10:40:00,10.14,10.14,10.12,10.12,565600.0,9.5508,9.5508,9.5319,9.5319,565600.0
2013-05-15 10:45:00,10.12,10.13,10.12,10.13,200800.0,9.5319,9.5414,9.5319,9.5414,200800.0
2013-05-15 10:50:00,10.13,10.14,10.13,10.13,120800.0,9.5414,9.5508,9.5414,9.5414,120800.0
2013-05-15 10:55:00,10.13,10.15,10.13,10.15,340800.0,9.5414,9.5602,9.5414,9.5602,340800.0
2013-05-15 11:00:00,10.15,10.19,10.15,10.18,1318400.0,9.5602,9.5979,9.5602,9.5885,1318400.0
2013-05-15 11:05:00,10.18,10.19,10.18,10.18,512000.0,9.5885,9.5979,9.5885,9.5885,512000.0
2013-05-15 11:10:00,10.18,10.19,10.18,10.19,371200.0,9.5885,9.5979,9.5885,9.5979,371200.0
2013-05-15 11:15:00,10.19,10.2,10.19,10.19,194400.0,9.5979,9.6073,9.5979,9.5979,194400.0
2013-05-15 11:20:00,10.19,10.2,10.19,10.19,88000.0,9.5979,9.6073,9.5979,9.5979,88000.0
2013-05-15 11:25:00,10.19,10.19,10.18,10.19,465600.0,9.5979,9.5979,9.5885,9.5979,465600.0
2013-05-15 11:30:00,10.19,10.19,10.18,10.19,286400.0,9.5979,9.5979,9.5885,9.5979,286400.0
2013-05-15 11:35:00,10.19,10.21,10.19,10.21,305600.0,9.5979,9.6167,9.5979,9.6167,305600.0
2013-05-15 11:40:00,10.21,10.21,10.2,10.21,440000.0,9.6167,9.6167,9.6073,9.6167,440000.0
2013-05-15 11:45:00,10.21,10.21,10.2,10.21,125600.0,9.6167,9.6167,9.6073,9.6167,125600.0
2013-05-15 11:50:00,10.2,10.22,10.2,10.22,593600.0,9.6073,9.6261,9.6073,9.6261,593600.0
2013-05-15 11:55:00,10.22,10.23,10.22,10.23,396800.0,9.6261,9.6356,9.6261,9.6356,396800.0
2013-05-15 12:00:00,10.23,10.23,10.22,10.23,200800.0,9.6356,9.6356,9.6261,9.6356,200800.0
2013-05-15 12:05:00,10.23,10.25,10.23,10.25,977600.0,9.6356,9.6544,9.6356,9.6544,977600.0
2013-05-15 12:10:00,10.25,10.26,10.24,10.26,428800.0,9.6544,9.6638,9.645,9.6638,428800.0
2013-05-15 12:15:00,10.26,10.26,10.24,10.25,922400.0,9.6638,9.6638,9.645,9.6544,922400.0
2013-05-15 12:20:00,10.25,10.26,10.24,10.25,368000.0,9.6544,9.6638,9.645,9.6544,368000.0
2013-05-15 12:25:00,10.25,10.26,10.24,10.25,252800.0,9.6544,9.6638,9.645,9.6544,252800.0
2013-05-15 12:30:00,10.25,10.27,10.25,10.26,741600.0,9.6544,9.6732,9.6544,9.6638,741600.0
2013-05-15 12:35:00,10.26,10.28,10.26,10.27,636800.0,9.6638,9.6826,9.6638,9.6732,636800.0
2013-05-15 12:40:00,10.28,10.28,10.27,10.27,316000.0,9.6826,9.6826,9.6732,9.6732,316000.0
2013-05-15 12:45:00,10.28,10.29,10.28,10.28,317600.0,9.6826,9.6921,9.6826,9.6826,317600.0
2013-05-15 12:50:00,10.28,10.28,10.27,10.28,223200.0,9.6826,9.6826,9.6732,9.6826,223200.0
2013-05-15 12:55:00,10.28,10.28,10.27,10.27,511200.0,9.6826,9.6826,9.6732,9.6732,511200.0
2013-05-15 13:00:00,10.26,10.27,10.25,10.26,256800.0,9.6638,9.6732,9.6544,9.6638,256800.0
2013-05-15 13:05:00,10.26,10.26,10.25,10.25,264800.0,9.6638,9.6638,9.6544,9.6544,264800.0
2013-05-15 13:10:00,10.25,10.26,10.25,10.26,133600.0,9.6544,9.6638,9.6544,9.6638,133600.0
2013-05-15 13:15:00,10.26,10.26,10.24,10.24,735200.0,9.6638,9.6638,9.645,9.645,735200.0
2013-05-15 13:20:00,10.24,10.25,10.22,10.23,753600.0,9.645,9.6544,9.6261,9.6356,753600.0
2013-05-15 13:25:00,10.23,10.23,10.23,10.23,297600.0,9.6356,9.6356,9.6356,9.6356,297600.0
2013-05-15 13:30:00,10.23,10.24,10.23,10.24,179200.0,9.6356,9.645,9.6356,9.645,179200.0
2013-05-15 13:35:00,10.24,10.25,10.23,10.24,400000.0,9.645,9.6544,9.6356,9.645,400000.0
2013-05-15 13:40:00,10.24,10.24,10.22,10.22,240000.0,9.645,9.645,9.6261,9.6261,240000.0
2013-05-15 13:45:00,10.22,10.23,10.22,10.23,435200.0,9.6261,9.6356,9.6261,9.6356,435200.0
2013-05-15 13:50:00,10.23,10.23,10.22,10.23,159200.0,9.6356,9.6356,9.6261,9.6356,159200.0
2013-05-15 13:55:00,10.23,10.23,10.2,10.2,475200.0,9.6356,9.6356,9.6073,9.6073,475200.0
2013-05-15 14:00:00,10.2,10.21,10.2,10.21,292000.0,9.6073,9.6167,9.6073,9.6167,292000.0
2013-05-15 14:05:00,10.21,10.21,10.21,10.21,228000.0,9.6167,9.6167,9.6167,9.6167,228000.0
2013-05-15 14:10:00,10.21,10.21,10.2,10.2,291200.0,9.6167,9.6167,9.6073,9.6073,291200.0
2013-05-15 14:15:00,10.2,10.2,10.18,10.19,819200.0,9.6073,9.6073,9.5885,9.5979,819200.0
2013-05-15 14:20:00,10.19,10.19,10.17,10.17,400000.0,9.5979,9.5979,9.579,9.579,400000.0
2013-05-15 14:25:00,10.17,10.19,10.17,10.19,452000.0,9.579,9.5979,9.579,9.5979,452000.0
2013-05-15 14:30:00,10.19,10.2,10.19,10.19,435200.0,9.5979,9.6073,9.5979,9.5979,435200.0
2013-05-15 14:35:00,10.19,10.19,10.18,10.18,176000.0,9.5979,9.5979,9.5885,9.5885,176000.0
2013-05-15 14:40:00,10.19,10.19,10.16,10.16,337600.0,9.5979,9.5979,9.5696,9.5696,337600.0
2013-05-15 14:45:00,10.16,10.18,10.15,10.17,420800.0,9.5696,9.5885,9.5602,9.579,420800.0
2013-05-15 14:50:00,10.17,10.17,10.15,10.17,459200.0,9.579,9.579,9.5602,9.579,459200.0
2013-05-15 14:55:00,10.17,10.18,10.15,10.17,544000.0,9.579,9.5885,9.5602,9.579,544000.0
2013-05-15 15:00:00,10.17,10.17,10.16,10.16,141600.0,9.579,9.579,9.5696,9.5696,141600.0
2013-05-15 15:05:00,10.17,10.19,10.17,10.19,352800.0,9.579,9.5979,9.579,9.5979,352800.0
2013-05-15 15:10:00,10.19,10.22,10.19,10.21,701600.0,9.5979,9.6261,9.5979,9.6167,701600.0
2013-05-15 15:15:00,10.21,10.21,10.18,10.19,340000.0,9.6167,9.6167,9.5885,9.5979,340000.0
2013-05-15 15:20:00,10.19,10.2,10.18,10.19,291200.0,9.5979,9.6073,9.5885,9.5979,291200.0
2013-05-15 15:25:00,10.19,10.21,10.19,10.2,458400.0,9.5979,9.6167,9.5979,9.6073,458400.0
2013-05-15 15:30:00,10.2,10.22,10.2,10.21,204000.0,9.6073,9.6261,9.6073,9.6167,204000.0
2013-05-15 15:35:00,10.22,10.23,10.22,10.23,696800.0,9.6261,9.6356,9.6261,9.6356,696800.0
2013-05-15 15:40:00,10.23,10.23,10.22,10.22,382400.0,9.6356,9.6356,9.6261,9.6261,382400.0
2013-05-15 15:45:00,10.22,10.24,10.22,10.23,859200.0,9.6261,9.645,9.6261,9.6356,859200.0
2013-05-15 15:50:00,10.23,10.24,10.23,10.24,715200.0,9.6356,9.645,9.6356,9.645,715200.0
2013-05-15 15:55:00,10.24,10.25,10.24,10.24,1368000.0,9.645,9.6544,9.645,9.645,1368000.0
2013-05-16 09:30:00,10.2,10.22,10.2,10.22,711200.0,9.6073,9.6261,9.6073,9.6261,711200.0
2013-05-16 09:35:00,10.22,10.24,10.21,10.23,721600.0,9.6261,9.645,9.6167,9.6356,721600.0
2013-05-16 09:40:00,10.23,10.24,10.22,10.22,498400.0,9.6356,9.645,9.6261,9.6261,498400.0
2013-05-16 09:45:00,10.22,10.24,10.22,10.22,514400.0,9.6261,9.645,9.6261,9.6261,514400.0
2013-05-16 09:50:00,10.22,10.26,10.22,10.26,589600.0,9.6261,9.6638,9.6261,9.6638,589600.0
2013-05-16 09:55:00,10.26,10.26,10.25,10.25,442400.0,9.6638,9.6638,9.6544,9.6544,442400.0
2013-05-16 10:00:00,10.25,10.25,10.2,10.2,2815200.0,9.6544,9.6544,9.6073,9.6073,2815200.0
2013-05-16 10:05:00,10.2,10.2,10.18,10.18,750400.0,9.6073,9.6073,9.5885,9.5885,750400.0
2013-05-16 10:10:00,10.19,10.21,10.19,10.21,1011200.0,9.5979,9.6167,9.5979,9.6167,1011200.0
2013-05-16 10:15:00,10.22,10.22,10.2,10.22,458400.0,9.6261,9.6261,9.6073,9.6261,458400.0
2013-05-16 10:20:00,10.21,10.23,10.2,10.22,798400.0,9.6167,9.6356,9.6073,9.6261,798400.0
2013-05-16 10:25:00,10.22,10.23,10.21,10.21,414400.0,9.6261,9.6356,9.6167,9.6167,414400.0
2013-05-16 10:30:00,10.21,10.22,10.2,10.21,416000.0,9.6167,9.6261,9.6073,9.6167,416000.0
2013-05-16 10:35:00,10.21,10.24,10.21,10.23,709600.0,9.6167,9.645,9.6167,9.6356,709600.0
2013-05-16 10:40:00,10.23,10.24,10.22,10.22,248800.0,9.6356,9.645,9.6261,9.6261,248800.0
2013-05-16 10:45:00,10.22,10.22,10.21,10.22,284800.0,9.6261,9.6261,9.6167,9.6261,284800.0
2013-05-16 10:50:00,10.22,10.24,10.21,10.24,195200.0,9.6261,9.645,9.6167,9.645,195200.0
2013-05-16 10:55:00,10.24,10.24,10.22,10.22,204000.0,9.645,9.645,9.6261,9.6261,204000.0
2013-05-16 11:00:00,10.23,10.24,10.23,10.24,710400.0,9.6356,9.645,9.6356,9.645,710400.0
2013-05-16 11:05:00,10.24,10.24,10.23,10.24,324800.0,9.645,9.645,9.6356,9.645,324800.0
2013-05-16 11:10:00,10.23,10.25,10.23,10.25,628800.0,9.6356,9.6544,9.6356,9.6544,628800.0
2013-05-16 11:15:00,10.25,10.27,10.25,10.26,1090400.0,9.6544,9.6732,9.6544,9.6638,1090400.0
2013-05-16 11:20:00,10.25,10.25,10.24,10.24,477600.0,9.6544,9.6544,9.645,9.645,477600.0
2013-05-16 11:25:00,10.24,10.25,10.24,10.25,85600.0,9.645,9.6544,9.645,9.6544,85600.0
2013-05-16 11:30:00,10.25,10.26,10.25,10.26,403200.0,9.6544,9.6638,9.6544,9.6638,403200.0
2013-05-16 11:35:00,10.26,10.27,10.26,10.27,220000.0,9.6638,9.6732,9.6638,9.6732,220000.0
2013-05-16 11:40:00,10.27,10.27,10.25,10.25,507200.0,9.6732,9.6732,9.6544,9.6544,507200.0
2013-05-16 11:45:00,10.26,10.26,10.26,10.26,173600.0,9.6638,9.6638,9.6638,9.6638,173600.0
2013-05-16 11:50:00,10.26,10.27,10.26,10.26,176000.0,9.6638,9.6732,9.6638,9.6638,176000.0
2013-05-16 11:55:00,10.26,10.26,10.25,10.25,344800.0,9.6638,9.6638,9.6544,9.6544,344800.0
2013-05-16 12:00:00,10.25,10.25,10.24,10.24,219200.0,9.6544,9.6544,9.645,9.645,219200.0
2013-05-16 12:05:00,10.24,10.25,10.24,10.25,231200.0,9.645,9.6544,9.645,9.6544,231200.0
2013-05-16 12:10:00,10.25,10.25,10.25,10.25,133600.0,9.6544,9.6544,9.6544,9.6544,133600.0
2013-05-16 12:15:00,10.24,10.25,10.24,10.25,118400.0,9.645,9.6544,9.645,9.6544,118400.0
2013-05-16 12:20:00,10.25,10.25,10.24,10.24,356000.0,9.6544,9.6544,9.645,9.645,356000.0
2013-05-16 12:25:00,10.24,10.24,10.24,10.24,104000.0,9.645,9.645,9.645,9.645,104000.0
2013-05-16 12:30:00,10.24,10.24,10.23,10.23,247200.0,9.645,9.645,9.6356,9.6356,247200.0
2013-05-16 12:35:00,10.23,10.23,10.23,10.23,170400.0,9.6356,9.6356,9.6356,9.6356,170400.0
2013-05-16 12:40:00,10.23,10.23,10.22,10.23,166400.0,9.6356,9.6356,9.6261,9.6356,166400.0
2013-05-16 12:45:00,10.23,10.24,10.23,10.23,113600.0,9.6356,9.645,9.6356,9.6356,113600.0
2013-05-16 12:50:00,10.23,10.24,10.23,10.23,162400.0,9.6356,9.645,9.6356,9.6356,162400.0
2013-05-16 12:55:00,10.23,10.24,10.23,10.24,304000.0,9.6356,9.645,9.6356,9.645,304000.0
2013-05-16 13:00:00,10.24,10.24,10.23,10.23,225600.0,9.645,9.645,9.6356,9.6356,225600.0
2013-05-16 13:05:00,10.23,10.24,10.23,10.23,122400.0,9.6356,9.645,9.6356,9.6356,122400.0
2013-05-16 13:10:00,10.23,10.24,10.23,10.24,72800.0,9.6356,9.645,9.6356,9.645,72800.0
2013-05-16 13:15:00,10.24,10.24,10.23,10.23,72000.0,9.645,9.645,9.6356,9.6356,72000.0
2013-05-16 13:20:00,10.23,10.23,10.22,10.22,394400.0,9.6356,9.6356,9.6261,9.6261,394400.0
2013-05-16 13:25:00,10.22,10.23,10.22,10.23,35200.0,9.6261,9.6356,9.6261,9.6356,35200.0
2013-05-16 13:30:00,10.23,10.23,10.23,10.23,130400.0,9.6356,9.6356,9.6356,9.6356,130400.0
2013-05-16 13:35:00,10.23,10.24,10.23,10.23,142400.0,9.6356,9.645,9.6356,9.6356,142400.0
2013-05-16 13:40:00,10.23,10.24,10.23,10.24,104000.0,9.6356,9.645,9.6356,9.645,104000.0
2013-05-16 13:45:00,10.24,10.24,10.23,10.24,247200.0,9.645,9.645,9.6356,9.645,247200.0
2013-05-16 13:50:00,10.24,10.24,10.23,10.23,134400.0,9.645,9.645,9.6356,9.6356,134400.0
2013-05-16 13:55:00,10.23,10.23,10.22,10.22,198400.0,9.6356,9.6356,9.6261,9.6261,198400.0
2013-05-16 14:00:00,10.22,10.25,10.22,10.25,297600.0,9.6261,9.6544,9.6261,9.6544,297600.0
2013-05-16 14:05:00,10.25,10.25,10.24,10.25,328800.0,9.6544,9.6544,9.645,9.6544,328800.0
2013-05-16 14:10:00,10.25,10.26,10.24,10.26,327200.0,9.6544,9.6638,9.645,9.6638,327200.0
2013-05-16 14:15:00,10.26,10.26,10.25,10.26,187200.0,9.6638,9.6638,9.6544,9.6638,187200.0
2013-05-16 14:20:00,10.26,10.26,10.25,10.25,340000.0,9.6638,9.6638,9.6544,9.6544,340000.0
2013-05-16 14:25:00,10.25,10.25,10.24,10.25,178400.0,9.6544,9.6544,9.645,9.6544,178400.0
2013-05-16 14:30:00,10.25,10.25,10.25,10.25,113600.0,9.6544,9.6544,9.6544,9.6544,113600.0
2013-05-16 14:35:00,10.25,10.25,10.25,10.25,116000.0,9.6544,9.6544,9.6544,9.6544,116000.0
2013-05-16 14:40:00,10.25,10.25,10.22,10.23,334400.0,9.6544,9.6544,9.6261,9.6356,334400.0
2013-05-16 14:45:00,10.23,10.24,10.22,10.23,444800.0,9.6356,9.645,9.6261,9.6356,444800.0
2013-05-16 14:50:00,10.23,10.23,10.21,10.21,624000.0,9.6356,9.6356,9.6167,9.6167,624000.0
2013-05-16 14:55:00,10.21,10.21,10.2,10.2,1059200.0,9.6167,9.6167,9.6073,9.6073,1059200.0
2013-05-16 15:00:00,10.2,10.21,10.2,10.21,317600.0,9.6073,9.6167,9.6073,9.6167,317600.0
2013-05-16 15:05:00,10.21,10.21,10.2,10.21,361600.0,9.6167,9.6167,9.6073,9.6167,361600.0
2013-05-16 15:10:00,10.21,10.21,10.2,10.2,382400.0,9.6167,9.6167,9.6073,9.6073,382400.0
2013-05-16 15:15:00,10.2,10.21,10.17,10.18,744800.0,9.6073,9.6167,9.579,9.5885,744800.0
2013-05-16 15:20:00,10.17,10.18,10.15,10.16,1112000.0,9.579,9.5885,9.5602,9.5696,1112000.0
2013-05-16 15:25:00,10.16,10.17,10.15,10.17,405600.0,9.5696,9.579,9.5602,9.579,405600.0
2013-05-16 15:30:00,10.17,10.17,10.15,10.16,656800.0,9.579,9.579,9.5602,9.5696,656800.0
2013-05-16 15:35:00,10.16,10.17,10.13,10.13,1076000.0,9.5696,9.579,9.5414,9.5414,1076000.0
2013-05-16 15:40:00,10.13,10.15,10.13,10.15,688800.0,9.5414,9.5602,9.5414,9.5602,688800.0
2013-05-16 15:45:00,10.15,10.15,10.12,10.13,1095200.0,9.5602,9.5602,9.5319,9.5414,1095200.0
2013-05-16 15:50:00,10.13,10.14,10.13,10.13,754400.0,9.5414,9.5508,9.5414,9.5414,754400.0
2013-05-16 15:55:00,10.13,10.16,10.13,10.15,1212000.0,9.5414,9.5696,9.5414,9.5602,1212000.0
2013-05-17 09:30:00,10.22,10.24,10.22,10.24,1450400.0,9.6261,9.645,9.6261,9.645,1450400.0
2013-05-17 09:35:00,10.24,10.24,10.22,10.22,544800.0,9.645,9.645,9.6261,9.6261,544800.0
2013-05-17 09:40:00,10.22,10.23,10.2,10.21,551200.0,9.6261,9.6356,9.6073,9.6167,551200.0
2013-05-17 09:45:00,10.21,10.22,10.2,10.21,611200.0,9.6167,9.6261,9.6073,9.6167,611200.0
2013-05-17 09:50:00,10.21,10.24,10.21,10.23,516000.0,9.6167,9.645,9.6167,9.6356,516000.0
2013-05-17 09:55:00,10.23,10.26,10.23,10.25,1379200.0,9.6356,9.6638,9.6356,9.6544,1379200.0
2013-05-17 10:00:00,10.25,10.27,10.25,10.26,827200.0,9.6544,9.6732,9.6544,9.6638,827200.0
2013-05-17 10:05:00,10.26,10.26,10.26,10.26,658400.0,9.6638,9.6638,9.6638,9.6638,658400.0
2013-05-17 10:10:00,10.26,10.26,10.24,10.25,665600.0,9.6638,9.6638,9.645,9.6544,665600.0
2013-05-17 10:15:00,10.25,10.26,10.24,10.26,439200.0,9.6544,9.6638,9.645,9.6638,439200.0
2013-05-17 10:20:00,10.26,10.27,10.26,10.27,598400.0,9.6638,9.6732,9.6638,9.6732,598400.0
2013-05-17 10:25:00,10.27,10.27,10.25,10.26,380800.0,9.6732,9.6732,9.6544,9.6638,380800.0
2013-05-17 10:30:00,10.26,10.27,10.26,10.27,361600.0,9.6638,9.6732,9.6638,9.6732,361600.0
2013-05-17 10:35:00,10.27,10.27,10.25,10.26,384800.0,9.6732,9.6732,9.6544,9.6638,384800.0
2013-05-17 10:40:00,10.26,10.26,10.25,10.26,466400.0,9.6638,9.6638,9.6544,9.6638,466400.0
2013-05-17 10:45:00,10.26,10.27,10.25,10.25,355200.0,9.6638,9.6732,9.6544,9.6544,355200.0
2013-05-17 10:50:00,10.25,10.26,10.23,10.23,399200.0,9.6544,9.6638,9.6356,9.6356,399200.0
2013-05-17 10:55:00,10.23,10.24,10.23,10.23,319200.0,9.6356,9.645,9.6356,9.6356,319200.0
2013-05-17 11:00:00,10.23,10.24,10.23,10.23,360800.0,9.6356,9.645,9.6356,9.6356,360800.0
2013-05-17 11:05:00,10.23,10.24,10.22,10.22,679200.0,9.6356,9.645,9.6261,9.6261,679200.0
2013-05-17 11:10:00,10.22,10.23,10.21,10.23,369600.0,9.6261,9.6356,9.6167,9.6356,369600.0
2013-05-17 11:15:00,10.23,10.24,10.23,10.24,292000.0,9.6356,9.645,9.6356,9.645,292000.0
2013-05-17 11:20:00,10.24,10.25,10.23,10.24,399200.0,9.645,9.6544,9.6356,9.645,399200.0
2013-05-17 11:25:00,10.24,10.24,10.24,10.24,224800.0,9.645,9.645,9.645,9.645,224800.0
2013-05-17 11:30:00,10.24,10.24,10.24,10.24,197600.0,9.645,9.645,9.645,9.645,197600.0
2013-05-17 11:35:00,10.24,10.26,10.24,10.25,520000.0,9.645,9.6638,9.645,9.6544,520000.0
2013-05-17 11:40:00,10.25,10.25,10.24,10.24,503200.0,9.6544,9.6544,9.645,9.645,503200.0
2013-05-17 11:45:00,10.24,10.25,10.24,10.25,612800.0,9.645,9.6544,9.645,9.6544,612800.0
2013-05-17 11:50:00,10.25,10.26,10.24,10.24,490400.0,9.6544,9.6638,9.645,9.645,490400.0
2013-05-17 11:55:00,10.24,10.24,10.24,10.24,579200.0,9.645,9.645,9.645,9.645,579200.0
2013-05-17 12:00:00,10.24,10.24,10.23,10.23,316800.0,9.645,9.645,9.6356,9.6356,316800.0
2013-05-17 12:05:00,10.23,10.24,10.23,10.24,100000.0,9.6356,9.645,9.6356,9.645,100000.0
2013-05-17 12:10:00,10.24,10.24,10.24,10.24,124000.0,9.645,9.645,9.645,9.645,124000.0
2013-05-17 12:15:00,10.24,10.24,10.24,10.24,245600.0,9.645,9.645,9.645,9.645,245600.0
2013-05-17 12:20:00,10.24,10.24,10.24,10.24,279200.0,9.645,9.645,9.645,9.645,279200.0
2013-05-17 12:25:00,10.24,10.25,10.24,10.24,512800.0,9.645,9.6544,9.645,9.645,512800.0
2013-05-17 12:30:00,10.24,10.25,10.24,10.25,202400.0,9.645,9.6544,9.645,9.6544,202400.0
2013-05-17 12:35:00,10.25,10.25,10.24,10.24,291200.0,9.6544,9.6544,9.645,9.645,291200.0
2013-05-17 12:40:00,10.24,10.24,10.24,10.24,111200.0,9.645,9.645,9.645,9.645,111200.0
2013-05-17 12:45:00,10.24,10.24,10.23,10.23,252000.0,9.645,9.645,9.6356,9.6356,252000.0
2013-05-17 12:50:00,10.23,10.24,10.22,10.23,280000.0,9.6356,9.645,9.6261,9.6356,280000.0
2013-05-17 12:55:00,10.23,10.24,10.23,10.23,181600.0,9.6356,9.645,9.6356,9.6356,181600.0
2013-05-17 13:00:00,10.24,10.24,10.24,10.24,208800.0,9.645,9.645,9.645,9.645,208800.0
2013-05-17 13:05:00,10.24,10.24,10.23,10.23,168000.0,9.645,9.645,9.6356,9.6356,168000.0
2013-05-17 13:10:00,10.24,10.24,10.24,10.24,192000.0,9.645,9.645,9.645,9.645,192000.0
2013-05-17 13:15:00,10.24,10.24,10.23,10.24,184000.0,9.645,9.645,9.6356,9.645,184000.0
2013-05-17 13:20:00,10.24,10.25,10.24,10.25,245600.0,9.645,9.6544,9.645,9.6544,245600.0
2013-05-17 13:25:00,10.25,10.25,10.24,10.25,188800.0,9.6544,9.6544,9.645,9.6544,188800.0
2013-05-17 13:30:00,10.25,10.25,10.25,10.25,307200.0,9.6544,9.6544,9.6544,9.6544,307200.0
2013-05-17 13:35:00,10.25,10.25,10.25,10.25,336800.0,9.6544,9.6544,9.6544,9.6544,336800.0
2013-05-17 13:40:00,10.25,10.25,10.25,10.25,220800.0,9.6544,9.6544,9.6544,9.6544,220800.0
2013-05-17 13:45:00,10.25,10.25,10.24,10.24,408800.0,9.6544,9.6544,9.645,9.645,408800.0
2013-05-17 13:50:00,10.24,10.24,10.24,10.24,142400.0,9.645,9.645,9.645,9.645,142400.0
2013-05-17 13:55:00,10.24,10.25,10.24,10.24,294400.0,9.645,9.6544,9.645,9.645,294400.0
2013-05-17 14:00:00,10.25,10.25,10.24,10.25,179200.0,9.6544,9.6544,9.645,9.6544,179200.0
2013-05-17 14:05:00,10.25,10.25,10.25,10.25,194400.0,9.6544,9.6544,9.6544,9.6544,194400.0
2013-05-17 14:10:00,10.25,10.26,10.25,10.26,344800.0,9.6544,9.6638,9.6544,9.6638,344800.0
2013-05-17 14:15:00,10.26,10.27,10.26,10.27,480000.0,9.6638,9.6732,9.6638,9.6732,480000.0
2013-05-17 14:20:00,10.27,10.27,10.26,10.27,167200.0,9.6732,9.6732,9.6638,9.6732,167200.0
2013-05-17 14:25:00,10.27,10.28,10.27,10.28,844000.0,9.6732,9.6826,9.6732,9.6826,844000.0
2013-05-17 14:30:00,10.28,10.28,10.28,10.28,308000.0,9.6826,9.6826,9.6826,9.6826,308000.0
2013-05-17 14:35:00,10.28,10.29,10.28,10.29,577600.0,9.6826,9.6921,9.6826,9.6921,577600.0
2013-05-17 14:40:00,10.29,10.29,10.28,10.29,458400.0,9.6921,9.6921,9.6826,9.6921,458400.0
2013-05-17 14:45:00,10.29,10.3,10.29,10.3,927200.0,9.6921,9.7015,9.6921,9.7015,927200.0
2013-05-17 14:50:00,10.3,10.31,10.3,10.3,776000.0,9.7015,9.7109,9.7015,9.7015,776000.0
2013-05-17 14:55:00,10.3,10.32,10.3,10.32,1150400.0,9.7015,9.7203,9.7015,9.7203,1150400.0
2013-05-17 15:00:00,10.32,10.33,10.32,10.33,644000.0,9.7203,9.7297,9.7203,9.7297,644000.0
2013-05-17 15:05:00,10.33,10.33,10.32,10.32,806400.0,9.7297,9.7297,9.7203,9.7203,806400.0
2013-05-17 15:10:00,10.32,10.33,10.31,10.32,641600.0,9.7203,9.7297,9.7109,9.7203,641600.0
2013-05-17 15:15:00,10.32,10.33,10.32,10.32,314400.0,9.7203,9.7297,9.7203,9.7203,314400.0
2013-05-17 15:20:00,10.32,10.34,10.32,10.34,526400.0,9.7203,9.7392,9.7203,9.7392,526400.0
2013-05-17 15:25:00,10.34,10.35,10.33,10.34,511200.0,9.7392,9.7486,9.7297,9.7392,511200.0
2013-05-17 15:30:00,10.34,10.35,10.34,10.35,505600.0,9.7392,9.7486,9.7392,9.7486,505600.0
2013-05-17 15:35:00,10.35,10.35,10.34,10.34,270400.0,9.7486,9.7486,9.7392,9.7392,270400.0
2013-05-17 15:40:00,10.34,10.35,10.34,10.34,762400.0,9.7392,9.7486,9.7392,9.7392,762400.0
2013-05-17 15:45:00,10.34,10.36,10.34,10.35,687200.0,9.7392,9.758,9.7392,9.7486,687200.0
2013-05-17 15:50:00,10.35,10.35,10.34,10.34,2104000.0,9.7486,9.7486,9.7392,9.7392,2104000.0
2013-05-17 15:55:00,10.34,10.35,10.33,10.35,946400.0,9.7392,9.7486,9.7297,9.7486,946400.0
2013-05-20 09:30:00,10.33,10.35,10.33,10.35,860800.0,9.7297,9.7486,9.7297,9.7486,860800.0
2013-05-20 09:35:00,10.35,10.36,10.35,10.36,756800.0,9.7486,9.758,9.7486,9.758,756800.0
2013-05-20 09:40:00,10.36,10.36,10.34,10.34,802400.0,9.758,9.758,9.7392,9.7392,802400.0
2013-05-20 09:45:00,10.33,10.34,10.32,10.32,432800.0,9.7297,9.7392,9.7203,9.7203,432800.0
2013-05-20 09:50:00,10.32,10.34,10.32,10.34,911200.0,9.7203,9.7392,9.7203,9.7392,911200.0
2013-05-20 09:55:00,10.34,10.35,10.33,10.35,567200.0,9.7392,9.7486,9.7297,9.7486,567200.0
2013-05-20 10:00:00,10.35,10.36,10.35,10.35,628000.0,9.7486,9.758,9.7486,9.7486,628000.0
2013-05-20 10:05:00,10.35,10.37,10.35,10.37,558400.0,9.7486,9.7674,9.7486,9.7674,558400.0
2013-05-20 10:10:00,10.36,10.37,10.36,10.36,255200.0,9.758,9.7674,9.758,9.758,255200.0
2013-05-20 10:15:00,10.36,10.37,10.36,10.37,388800.0,9.758,9.7674,9.758,9.7674,388800.0
2013-05-20 10:20:00,10.37,10.37,10.36,10.36,351200.0,9.7674,9.7674,9.758,9.758,351200.0
2013-05-20 10:25:00,10.36,10.36,10.35,10.36,390400.0,9.758,9.758,9.7486,9.758,390400.0
2013-05-20 10:30:00,10.36,10.37,10.35,10.37,428000.0,9.758,9.7674,9.7486,9.7674,428000.0
2013-05-20 10:35:00,10.37,10.37,10.35,10.36,356000.0,9.7674,9.7674,9.7486,9.758,356000.0
2013-05-20 10:40:00,10.36,10.37,10.36,10.37,480800.0,9.758,9.7674,9.758,9.7674,480800.0
2013-05-20 10:45:00,10.37,10.37,10.36,10.37,263200.0,9.7674,9.7674,9.758,9.7674,263200.0
2013-05-20 10:50:00,10.37,10.37,10.35,10.35,636000.0,9.7674,9.7674,9.7486,9.7486,636000.0
2013-05-20 10:55:00,10.35,10.36,10.35,10.36,236800.0,9.7486,9.758,9.7486,9.758,236800.0
2013-05-20 11:00:00,10.36,10.38,10.36,10.38,417600.0,9.758,9.7768,9.758,9.7768,417600.0
2013-05-20 11:05:00,10.38,10.38,10.38,10.38,338400.0,9.7768,9.7768,9.7768,9.7768,338400.0
2013-05-20 11:10:00,10.38,10.38,10.38,10.38,437600.0,9.7768,9.7768,9.7768,9.7768,437600.0
2013-05-20 11:15:00,10.38,10.39,10.38,10.39,424000.0,9.7768,9.7863,9.7768,9.7863,424000.0
2013-05-20 11:20:00,10.39,10.39,10.38,10.38,766400.0,9.7863,9.7863,9.7768,9.7768,766400.0
2013-05-20 11:25:00,10.39,10.39,10.38,10.39,311200.0,9.7863,9.7863,9.7768,9.7863,311200.0
2013-05-20 11:30:00,10.39,10.4,10.39,10.39,346400.0,9.7863,9.7957,9.7863,9.7863,346400.0
2013-05-20 11:35:00,10.39,10.4,10.39,10.4,289600.0,9.7863,9.7957,9.7863,9.7957,289600.0
2013-05-20 11:40:00,10.4,10.41,10.4,10.4,266400.0,9.7957,9.8051,9.7957,9.7957,266400.0
2013-05-20 11:45:00,10.4,10.41,10.4,10.41,313600.0,9.7957,9.8051,9.7957,9.8051,313600.0
2013-05-20 11:50:00,10.41,10.42,10.4,10.41,434400.0,9.8051,9.8145,9.7957,9.8051,434400.0
2013-05-20 11:55:00,10.41,10.42,10.41,10.41,476000.0,9.8051,9.8145,9.8051,9.8051,476000.0
2013-05-20 12:00:00,10.41,10.42,10.41,10.42,338400.0,9.8051,9.8145,9.8051,9.8145,338400.0
2013-05-20 12:05:00,10.42,10.42,10.42,10.42,288800.0,9.8145,9.8145,9.8145,9.8145,288800.0
2013-05-20 12:10:00,10.42,10.42,10.41,10.41,208000.0,9.8145,9.8145,9.8051,9.8051,208000.0
2013-05-20 12:15:00,10.41,10.41,10.4,10.4,426400.0,9.8051,9.8051,9.7957,9.7957,426400.0
2013-05-20 12:20:00,10.4,10.4,10.4,10.4,146400.0,9.7957,9.7957,9.7957,9.7957,146400.0
2013-05-20 12:25:00,10.4,10.4,10.4,10.4,172000.0,9.7957,9.7957,9.7957,9.7957,172000.0
2013-05-20 12:30:00,10.4,10.4,10.4,10.4,213600.0,9.7957,9.7957,9.7957,9.7957,213600.0
2013-05-20 12:35:00,10.4,10.4,10.38,10.38,318400.0,9.7957,9.7957,9.7768,9.7768,318400.0
2013-05-20 12:40:00,10.38,10.39,10.38,10.38,217600.0,9.7768,9.7863,9.7768,9.7768,217600.0
2013-05-20 12:45:00,10.38,10.39,10.38,10.38,83200.0,9.7768,9.7863,9.7768,9.7768,83200.0
2013-05-20 12:50:00,10.38,10.39,10.38,10.39,92000.0,9.7768,9.7863,9.7768,9.7863,92000.0
2013-05-20 12:55:00,10.39,10.39,10.38,10.38,203200.0,9.7863,9.7863,9.7768,9.7768,203200.0
2013-05-20 13:00:00,10.38,10.38,10.38,10.38,272000.0,9.7768,9.7768,9.7768,9.7768,272000.0
2013-05-20 13:05:00,10.38,10.39,10.38,10.39,146400.0,9.7768,9.7863,9.7768,9.7863,146400.0
2013-05-20 13:10:00,10.39,10.39,10.38,10.38,200800.0,9.7863,9.7863,9.7768,9.7768,200800.0
2013-05-20 13:15:00,10.38,10.38,10.35,10.35,464000.0,9.7768,9.7768,9.7486,9.7486,464000.0
2013-05-20 13:20:00,10.36,10.36,10.35,10.35,977600.0,9.758,9.758,9.7486,9.7486,977600.0
2013-05-20 13:25:00,10.35,10.35,10.34,10.35,263200.0,9.7486,9.7486,9.7392,9.7486,263200.0
2013-05-20 13:30:00,10.35,10.36,10.35,10.36,171200.0,9.7486,9.758,9.7486,9.758,171200.0
2013-05-20 13:35:00,10.36,10.36,10.35,10.35,122400.0,9.758,9.758,9.7486,9.7486,122400.0
2013-05-20 13:40:00,10.35,10.35,10.33,10.33,488800.0,9.7486,9.7486,9.7297,9.7297,488800.0
2013-05-20 13:45:00,10.33,10.34,10.31,10.34,740000.0,9.7297,9.7392,9.7109,9.7392,740000.0
2013-05-20 13:50:00,10.34,10.35,10.33,10.35,215200.0,9.7392,9.7486,9.7297,9.7486,215200.0
2013-05-20 13:55:00,10.35,10.35,10.34,10.34,208000.0,9.7486,9.7486,9.7392,9.7392,208000.0
2013-05-20 14:00:00,10.34,10.34,10.3,10.31,744800.0,9.7392,9.7392,9.7015,9.7109,744800.0
2013-05-20 14:05:00,10.31,10.33,10.31,10.33,198400.0,9.7109,9.7297,9.7109,9.7297,198400.0
2013-05-20 14:10:00,10.33,10.33,10.33,10.33,74400.0,9.7297,9.7297,9.7297,9.7297,74400.0
2013-05-20 14:15:00,10.33,10.33,10.33,10.33,82400.0,9.7297,9.7297,9.7297,9.7297,82400.0
2013-05-20 14:20:00,10.33,10.36,10.33,10.35,292000.0,9.7297,9.758,9.7297,9.7486,292000.0
2013-05-20 14:25:00,10.35,10.35,10.35,10.35,128000.0,9.7486,9.7486,9.7486,9.7486,128000.0
2013-05-20 14:30:00,10.35,10.36,10.35,10.36,263200.0,9.7486,9.758,9.7486,9.758,263200.0
2013-05-20 14:35:00,10.36,10.36,10.34,10.34,271200.0,9.758,9.758,9.7392,9.7392,271200.0
2013-05-20 14:40:00,10.34,10.34,10.34,10.34,219200.0,9.7392,9.7392,9.7392,9.7392,219200.0
2013-05-20 14:45:00,10.34,10.35,10.33,10.35,117600.0,9.7392,9.7486,9.7297,9.7486,117600.0
2013-05-20 14:50:00,10.35,10.36,10.35,10.35,477600.0,9.7486,9.758,9.7486,9.7486,477600.0
2013-05-20 14:55:00,10.35,10.35,10.34,10.34,124800.0,9.7486,9.7486,9.7392,9.7392,124800.0
2013-05-20 15:00:00,10.34,10.35,10.34,10.35,208800.0,9.7392,9.7486,9.7392,9.7486,208800.0
2013-05-20 15:05:00,10.35,10.35,10.34,10.35,302400.0,9.7486,9.7486,9.7392,9.7486,302400.0
2013-05-20 15:10:00,10.35,10.36,10.35,10.35,233600.0,9.7486,9.758,9.7486,9.7486,233600.0
2013-05-20 15:15:00,10.35,10.36,10.35,10.35,151200.0,9.7486,9.758,9.7486,9.7486,151200.0
2013-05-20 15:20:00,10.35,10.35,10.34,10.34,380800.0,9.7486,9.7486,9.7392,9.7392,380800.0
2013-05-20 15:25:00,10.34,10.35,10.34,10.35,165600.0,9.7392,9.7486,9.7392,9.7486,165600.0
2013-05-20 15:30:00,10.35,10.36,10.34,10.34,241600.0,9.7486,9.758,9.7392,9.7392,241600.0
2013-05-20 15:35:00,10.35,10.35,10.33,10.33,177600.0,9.7486,9.7486,9.7297,9.7297,177600.0
2013-05-20 15:40:00,10.33,10.35,10.33,10.34,277600.0,9.7297,9.7486,9.7297,9.7392,277600.0
2013-05-20 15:45:00,10.34,10.34,10.33,10.34,224800.0,9.7392,9.7392,9.7297,9.7392,224800.0
2013-05-20 15:50:00,10.34,10.34,10.32,10.33,360000.0,9.7392,9.7392,9.7203,9.7297,360000.0
2013-05-20 15:55:00,10.33,10.34,10.32,10.34,880000.0,9.7297,9.7392,9.7203,9.7392,880000.0
2013-05-21 09:30:00,10.36,10.39,10.35,10.39,917600.0,9.758,9.7863,9.7486,9.7863,917600.0
2013-05-21 09:35:00,10.39,10.4,10.38,10.39,860800.0,9.7863,9.7957,9.7768,9.7863,860800.0
2013-05-21 09:40:00,10.38,10.39,10.37,10.38,488800.0,9.7768,9.7863,9.7674,9.7768,488800.0
2013-05-21 09:45:00,10.38,10.4,10.38,10.4,813600.0,9.7768,9.7957,9.7768,9.7957,813600.0
2013-05-21 09:50:00,10.39,10.42,10.39,10.4,964800.0,9.7863,9.8145,9.7863,9.7957,964800.0
2013-05-21 09:55:00,10.4,10.41,10.39,10.39,489600.0,9.7957,9.8051,9.7863,9.7863,489600.0
2013-05-21 10:00:00,10.4,10.4,10.39,10.4,510400.0,9.7957,9.7957,9.7863,9.7957,510400.0
2013-05-21 10:05:00,10.4,10.4,10.37,10.37,459200.0,9.7957,9.7957,9.7674,9.7674,459200.0
2013-05-21 10:10:00,10.37,10.37,10.33,10.34,1649600.0,9.7674,9.7674,9.7297,9.7392,1649600.0
2013-05-21 10:15:00,10.33,10.35,10.32,10.34,512800.0,9.7297,9.7486,9.7203,9.7392,512800.0
2013-05-21 10:20:00,10.34,10.34,10.31,10.31,492000.0,9.7392,9.7392,9.7109,9.7109,492000.0
2013-05-21 10:25:00,10.31,10.33,10.3,10.32,503200.0,9.7109,9.7297,9.7015,9.7203,503200.0
2013-05-21 10:30:00,10.32,10.32,10.3,10.31,556000.0,9.7203,9.7203,9.7015,9.7109,556000.0
2013-05-21 10:35:00,10.31,10.33,10.29,10.32,616000.0,9.7109,9.7297,9.6921,9.7203,616000.0
2013-05-21 10:40:00,10.32,10.32,10.31,10.31,261600.0,9.7203,9.7203,9.7109,9.7109,261600.0
2013-05-21 10:45:00,10.31,10.32,10.3,10.32,411200.0,9.7109,9.7203,9.7015,9.7203,411200.0
2013-05-21 10:50:00,10.32,10.32,10.31,10.31,344800.0,9.7203,9.7203,9.7109,9.7109,344800.0
2013-05-21 10:55:00,10.31,10.32,10.31,10.31,162400.0,9.7109,9.7203,9.7109,9.7109,162400.0
2013-05-21 11:00:00,10.32,10.33,10.31,10.32,646400.0,9.7203,9.7297,9.7109,9.7203,646400.0
2013-05-21 11:05:00,10.33,10.34,10.33,10.34,234400.0,9.7297,9.7392,9.7297,9.7392,234400.0
2013-05-21 11:10:00,10.34,10.34,10.32,10.34,461600.0,9.7392,9.7392,9.7203,9.7392,461600.0
2013-05-21 11:15:00,10.33,10.34,10.33,10.34,483200.0,9.7297,9.7392,9.7297,9.7392,483200.0
2013-05-21 11:20:00,10.34,10.34,10.32,10.32,339200.0,9.7392,9.7392,9.7203,9.7203,339200.0
2013-05-21 11:25:00,10.33,10.33,10.31,10.33,295200.0,9.7297,9.7297,9.7109,9.7297,295200.0
2013-05-21 11:30:00,10.33,10.37,10.32,10.36,1315200.0,9.7297,9.7674,9.7203,9.758,1315200.0
2013-05-21 11:35:00,10.36,10.37,10.36,10.36,440000.0,9.758,9.7674,9.758,9.758,440000.0
2013-05-21 11:40:00,10.36,10.37,10.36,10.36,112000.0,9.758,9.7674,9.758,9.758,112000.0
2013-05-21 11:45:00,10.36,10.37,10.35,10.36,326400.0,9.758,9.7674,9.7486,9.758,326400.0
2013-05-21 11:50:00,10.36,10.38,10.36,10.36,444000.0,9.758,9.7768,9.758,9.758,444000.0
2013-05-21 11:55:00,10.37,10.37,10.36,10.36,264800.0,9.7674,9.7674,9.758,9.758,264800.0
2013-05-21 12:00:00,10.36,10.38,10.36,10.38,249600.0,9.758,9.7768,9.758,9.7768,249600.0
2013-05-21 12:05:00,10.38,10.38,10.37,10.38,381600.0,9.7768,9.7768,9.7674,9.7768,381600.0
2013-05-21 12:10:00,10.38,10.38,10.38,10.38,212000.0,9.7768,9.7768,9.7768,9.7768,212000.0
2013-05-21 12:15:00,10.38,10.39,10.38,10.39,730400.0,9.7768,9.7863,9.7768,9.7863,730400.0
2013-05-21 12:20:00,10.39,10.39,10.38,10.39,95200.0,9.7863,9.7863,9.7768,9.7863,95200.0
2013-05-21 12:25:00,10.39,10.4,10.39,10.39,431200.0,9.7863,9.7957,9.7863,9.7863,431200.0
2013-05-21 12:30:00,10.4,10.4,10.39,10.39,180000.0,9.7957,9.7957,9.7863,9.7863,180000.0
2013-05-21 12:35:00,10.39,10.39,10.38,10.38,144800.0,9.7863,9.7863,9.7768,9.7768,144800.0
2013-05-21 12:40:00,10.38,10.39,10.38,10.39,144800.0,9.7768,9.7863,9.7768,9.7863,144800.0
2013-05-21 12:45:00,10.39,10.39,10.38,10.38,179200.0,9.7863,9.7863,9.7768,9.7768,179200.0
2013-05-21 12:50:00,10.38,10.38,10.38,10.38,40000.0,9.7768,9.7768,9.7768,9.7768,40000.0
2013-05-21 12:55:00,10.38,10.4,10.38,10.39,261600.0,9.7768,9.7957,9.7768,9.7863,261600.0
2013-05-21 13:00:00,10.39,10.4,10.39,10.4,370400.0,9.7863,9.7957,9.7863,9.7957,370400.0
2013-05-21 13:05:00,10.4,10.44,10.4,10.43,1756000.0,9.7957,9.8334,9.7957,9.8239,1756000.0
2013-05-21 13:10:00,10.43,10.43,10.41,10.41,494400.0,9.8239,9.8239,9.8051,9.8051,494400.0
2013-05-21 13:15:00,10.41,10.43,10.41,10.43,204000.0,9.8051,9.8239,9.8051,9.8239,204000.0
2013-05-21 13:20:00,10.43,10.43,10.41,10.42,955200.0,9.8239,9.8239,9.8051,9.8145,955200.0
2013-05-21 13:25:00,10.42,10.42,10.41,10.42,288000.0,9.8145,9.8145,9.8051,9.8145,288000.0
2013-05-21 13:30:00,10.42,10.42,10.41,10.42,90400.0,9.8145,9.8145,9.8051,9.8145,90400.0
2013-05-21 13:35:00,10.42,10.42,10.41,10.41,238400.0,9.8145,9.8145,9.8051,9.8051,238400.0
2013-05-21 13:40:00,10.41,10.42,10.41,10.41,129600.0,9.8051,9.8145,9.8051,9.8051,129600.0
2013-05-21 13:45:00,10.41,10.41,10.4,10.41,192800.0,9.8051,9.8051,9.7957,9.8051,192800.0
2013-05-21 13:50:00,10.41,10.42,10.41,10.41,80800.0,9.8051,9.8145,9.8051,9.8051,80800.0
2013-05-21 13:55:00,10.41,10.42,10.41,10.42,197600.0,9.8051,9.8145,9.8051,9.8145,197600.0
2013-05-21 14:00:00,10.41,10.42,10.41,10.41,58400.0,9.8051,9.8145,9.8051,9.8051,58400.0
2013-05-21 14:05:00,10.41,10.42,10.41,10.42,312000.0,9.8051,9.8145,9.8051,9.8145,312000.0
2013-05-21 14:10:00,10.42,10.42,10.42,10.42,104800.0,9.8145,9.8145,9.8145,9.8145,104800.0
2013-05-21 14:15:00,10.42,10.45,10.42,10.45,736800.0,9.8145,9.8428,9.8145,9.8428,736800.0
2013-05-21 14:20:00,10.45,10.45,10.43,10.43,458400.0,9.8428,9.8428,9.8239,9.8239,458400.0
2013-05-21 14:25:00,10.43,10.44,10.42,10.42,284800.0,9.8239,9.8334,9.8145,9.8145,284800.0
2013-05-21 14:30:00,10.42,10.42,10.4,10.42,672000.0,9.8145,9.8145,9.7957,9.8145,672000.0
2013-05-21 14:35:00,10.42,10.42,10.41,10.42,135200.0,9.8145,9.8145,9.8051,9.8145,135200.0
2013-05-21 14:40:00,10.42,10.42,10.41,10.41,80000.0,9.8145,9.8145,9.8051,9.8051,80000.0
2013-05-21 14:45:00,10.41,10.41,10.39,10.4,481600.0,9.8051,9.8051,9.7863,9.7957,481600.0
2013-05-21 14:50:00,10.4,10.41,10.4,10.41,196800.0,9.7957,9.8051,9.7957,9.8051,196800.0
2013-05-21 14:55:00,10.41,10.41,10.41,10.41,156000.0,9.8051,9.8051,9.8051,9.8051,156000.0
2013-05-21 15:00:00,10.41,10.42,10.41,10.41,188000.0,9.8051,9.8145,9.8051,9.8051,188000.0
2013-05-21 15:05:00,10.41,10.41,10.4,10.41,235200.0,9.8051,9.8051,9.7957,9.8051,235200.0
2013-05-21 15:10:00,10.41,10.42,10.4,10.41,348800.0,9.8051,9.8145,9.7957,9.8051,348800.0
2013-05-21 15:15:00,10.41,10.41,10.4,10.4,185600.0,9.8051,9.8051,9.7957,9.7957,185600.0
2013-05-21 15:20:00,10.4,10.41,10.4,10.41,262400.0,9.7957,9.8051,9.7957,9.8051,262400.0
2013-05-21 15:25:00,10.4,10.4,10.39,10.39,158400.0,9.7957,9.7957,9.7863,9.7863,158400.0
2013-05-21 15:30:00,10.4,10.4,10.39,10.4,143200.0,9.7957,9.7957,9.7863,9.7957,143200.0
2013-05-21 15:35:00,10.4,10.4,10.4,10.4,48800.0,9.7957,9.7957,9.7957,9.7957,48800.0
2013-05-21 15:40:00,10.4,10.41,10.38,10.38,260800.0,9.7957,9.8051,9.7768,9.7768,260800.0
2013-05-21 15:45:00,10.38,10.38,10.37,10.38,510400.0,9.7768,9.7768,9.7674,9.7768,510400.0
2013-05-21 15:50:00,10.38,10.39,10.37,10.37,435200.0,9.7768,9.7863,9.7674,9.7674,435200.0
2013-05-21 15:55:00,10.37,10.38,10.37,10.38,1122400.0,9.7674,9.7768,9.7674,9.7768,1122400.0
2013-05-22 09:30:00,10.39,10.41,10.39,10.39,1041600.0,9.7863,9.8051,9.7863,9.7863,1041600.0
2013-05-22 09:35:00,10.39,10.43,10.39,10.42,2033600.0,9.7863,9.8239,9.7863,9.8145,2033600.0
2013-05-22 09:40:00,10.42,10.43,10.42,10.43,820000.0,9.8145,9.8239,9.8145,9.8239,820000.0
2013-05-22 09:45:00,10.43,10.44,10.41,10.43,996000.0,9.8239,9.8334,9.8051,9.8239,996000.0
2013-05-22 09:50:00,10.43,10.44,10.43,10.44,1716000.0,9.8239,9.8334,9.8239,9.8334,1716000.0
2013-05-22 09:55:00,10.44,10.44,10.42,10.44,756000.0,9.8334,9.8334,9.8145,9.8334,756000.0
2013-05-22 10:00:00,10.44,10.5,10.44,10.5,4025600.0,9.8334,9.8899,9.8334,9.8899,4025600.0
2013-05-22 10:05:00,10.5,10.52,10.5,10.51,1904000.0,9.8899,9.9087,9.8899,9.8993,1904000.0
2013-05-22 10:10:00,10.51,10.57,10.51,10.56,2143200.0,9.8993,9.9558,9.8993,9.9464,2143200.0
2013-05-22 10:15:00,10.56,10.56,10.55,10.55,1620000.0,9.9464,9.9464,9.937,9.937,1620000.0
2013-05-22 10:20:00,10.55,10.56,10.55,10.56,1467200.0,9.937,9.9464,9.937,9.9464,1467200.0
2013-05-22 10:25:00,10.56,10.61,10.55,10.59,1930400.0,9.9464,9.9935,9.937,9.9746,1930400.0
2013-05-22 10:30:00,10.59,10.6,10.52,10.52,1929600.0,9.9746,9.9841,9.9087,9.9087,1929600.0
2013-05-22 10:35:00,10.52,10.52,10.43,10.46,5445600.0,9.9087,9.9087,9.8239,9.8522,5445600.0
2013-05-22 10:40:00,10.45,10.51,10.45,10.49,2575200.0,9.8428,9.8993,9.8428,9.8804,2575200.0
2013-05-22 10:45:00,10.49,10.49,10.44,10.46,2680800.0,9.8804,9.8804,9.8334,9.8522,2680800.0
2013-05-22 10:50:00,10.46,10.48,10.44,10.45,1096000.0,9.8522,9.871,9.8334,9.8428,1096000.0
2013-05-22 10:55:00,10.45,10.46,10.42,10.44,1781600.0,9.8428,9.8522,9.8145,9.8334,1781600.0
2013-05-22 11:00:00,10.44,10.46,10.42,10.45,1209600.0,9.8334,9.8522,9.8145,9.8428,1209600.0
2013-05-22 11:05:00,10.45,10.48,10.44,10.47,1098400.0,9.8428,9.871,9.8334,9.8616,1098400.0
2013-05-22 11:10:00,10.47,10.52,10.46,10.51,2361600.0,9.8616,9.9087,9.8522,9.8993,2361600.0
2013-05-22 11:15:00,10.51,10.51,10.47,10.49,441600.0,9.8993,9.8993,9.8616,9.8804,441600.0
2013-05-22 11:20:00,10.49,10.51,10.49,10.5,285600.0,9.8804,9.8993,9.8804,9.8899,285600.0
2013-05-22 11:25:00,10.49,10.51,10.48,10.5,289600.0,9.8804,9.8993,9.871,9.8899,289600.0
2013-05-22 11:30:00,10.51,10.53,10.49,10.5,1005600.0,9.8993,9.9181,9.8804,9.8899,1005600.0
2013-05-22 11:35:00,10.5,10.52,10.5,10.5,1026400.0,9.8899,9.9087,9.8899,9.8899,1026400.0
2013-05-22 11:40:00,10.5,10.52,10.5,10.51,154400.0,9.8899,9.9087,9.8899,9.8993,154400.0
2013-05-22 11:45:00,10.52,10.56,10.52,10.55,952000.0,9.9087,9.9464,9.9087,9.937,952000.0
2013-05-22 11:50:00,10.55,10.55,10.52,10.52,339200.0,9.937,9.937,9.9087,9.9087,339200.0
2013-05-22 11:55:00,10.52,10.53,10.51,10.52,284800.0,9.9087,9.9181,9.8993,9.9087,284800.0
2013-05-22 12:00:00,10.52,10.53,10.52,10.53,361600.0,9.9087,9.9181,9.9087,9.9181,361600.0
2013-05-22 12:05:00,10.53,10.53,10.52,10.52,419200.0,9.9181,9.9181,9.9087,9.9087,419200.0
2013-05-22 12:10:00,10.52,10.52,10.5,10.51,503200.0,9.9087,9.9087,9.8899,9.8993,503200.0
2013-05-22 12:15:00,10.51,10.51,10.5,10.5,104000.0,9.8993,9.8993,9.8899,9.8899,104000.0
2013-05-22 12:20:00,10.51,10.52,10.5,10.51,126400.0,9.8993,9.9087,9.8899,9.8993,126400.0
2013-05-22 12:25:00,10.51,10.51,10.48,10.48,438400.0,9.8993,9.8993,9.871,9.871,438400.0
2013-05-22 12:30:00,10.48,10.49,10.46,10.47,236800.0,9.871,9.8804,9.8522,9.8616,236800.0
2013-05-22 12:35:00,10.47,10.48,10.46,10.48,206400.0,9.8616,9.871,9.8522,9.871,206400.0
2013-05-22 12:40:00,10.48,10.49,10.47,10.49,268800.0,9.871,9.8804,9.8616,9.8804,268800.0
2013-05-22 12:45:00,10.49,10.49,10.47,10.47,133600.0,9.8804,9.8804,9.8616,9.8616,133600.0
2013-05-22 12:50:00,10.48,10.49,10.48,10.49,111200.0,9.871,9.8804,9.871,9.8804,111200.0
2013-05-22 12:55:00,10.49,10.51,10.49,10.51,176800.0,9.8804,9.8993,9.8804,9.8993,176800.0
2013-05-22 13:00:00,10.5,10.51,10.48,10.49,188800.0,9.8899,9.8993,9.871,9.8804,188800.0
2013-05-22 13:05:00,10.48,10.49,10.46,10.47,429600.0,9.871,9.8804,9.8522,9.8616,429600.0
2013-05-22 13:10:00,10.47,10.47,10.45,10.46,186400.0,9.8616,9.8616,9.8428,9.8522,186400.0
2013-05-22 13:15:00,10.46,10.46,10.44,10.44,824800.0,9.8522,9.8522,9.8334,9.8334,824800.0
2013-05-22 13:20:00,10.44,10.44,10.43,10.44,684000.0,9.8334,9.8334,9.8239,9.8334,684000.0
2013-05-22 13:25:00,10.43,10.43,10.41,10.41,1653600.0,9.8239,9.8239,9.8051,9.8051,1653600.0
2013-05-22 13:30:00,10.41,10.41,10.38,10.39,1254400.0,9.8051,9.8051,9.7768,9.7863,1254400.0
2013-05-22 13:35:00,10.39,10.41,10.38,10.39,692800.0,9.7863,9.8051,9.7768,9.7863,692800.0
2013-05-22 13:40:00,10.39,10.4,10.36,10.36,848800.0,9.7863,9.7957,9.758,9.758,848800.0
2013-05-22 13:45:00,10.36,10.37,10.33,10.36,1219200.0,9.758,9.7674,9.7297,9.758,1219200.0
2013-05-22 13:50:00,10.36,10.37,10.35,10.36,450400.0,9.758,9.7674,9.7486,9.758,450400.0
2013-05-22 13:55:00,10.36,10.38,10.36,10.36,344000.0,9.758,9.7768,9.758,9.758,344000.0
2013-05-22 14:00:00,10.36,10.39,10.3,10.3,2203200.0,9.758,9.7863,9.7015,9.7015,2203200.0
2013-05-22 14:05:00,10.3,10.32,10.26,10.3,2792000.0,9.7015,9.7203,9.6638,9.7015,2792000.0
2013-05-22 14:10:00,10.3,10.3,10.23,10.25,1309600.0,9.7015,9.7015,9.6356,9.6544,1309600.0
2013-05-22 14:15:00,10.24,10.28,10.24,10.28,1214400.0,9.645,9.6826,9.645,9.6826,1214400.0
2013-05-22 14:20:00,10.28,10.29,10.26,10.28,1228800.0,9.6826,9.6921,9.6638,9.6826,1228800.0
2013-05-22 14:25:00,10.29,10.29,10.24,10.26,826400.0,9.6921,9.6921,9.645,9.6638,826400.0
2013-05-22 14:30:00,10.26,10.28,10.25,10.27,600000.0,9.6638,9.6826,9.6544,9.6732,600000.0
2013-05-22 14:35:00,10.27,10.27,10.21,10.23,1789600.0,9.6732,9.6732,9.6167,9.6356,1789600.0
2013-05-22 14:40:00,10.23,10.23,10.2,10.22,1223200.0,9.6356,9.6356,9.6073,9.6261,1223200.0
2013-05-22 14:45:00,10.22,10.27,10.22,10.26,871200.0,9.6261,9.6732,9.6261,9.6638,871200.0
2013-05-22 14:50:00,10.26,10.26,10.25,10.26,453600.0,9.6638,9.6638,9.6544,9.6638,453600.0
2013-05-22 14:55:00,10.26,10.28,10.25,10.27,477600.0,9.6638,9.6826,9.6544,9.6732,477600.0
2013-05-22 15:00:00,10.27,10.27,10.23,10.24,632000.0,9.6732,9.6732,9.6356,9.645,632000.0
2013-05-22 15:05:00,10.24,10.24,10.22,10.24,700000.0,9.645,9.645,9.6261,9.645,700000.0
2013-05-22 15:10:00,10.24,10.25,10.22,10.22,673600.0,9.645,9.6544,9.6261,9.6261,673600.0
2013-05-22 15:15:00,10.22,10.23,10.2,10.2,1296000.0,9.6261,9.6356,9.6073,9.6073,1296000.0
2013-05-22 15:20:00,10.2,10.2,10.17,10.18,1417600.0,9.6073,9.6073,9.579,9.5885,1417600.0
2013-05-22 15:25:00,10.18,10.18,10.13,10.14,1283200.0,9.5885,9.5885,9.5414,9.5508,1283200.0
2013-05-22 15:30:00,10.14,10.15,10.12,10.15,1711200.0,9.5508,9.5602,9.5319,9.5602,1711200.0
2013-05-22 15:35:00,10.15,10.17,10.13,10.15,1252800.0,9.5602,9.579,9.5414,9.5602,1252800.0
2013-05-22 15:40:00,10.15,10.19,10.13,10.18,940000.0,9.5602,9.5979,9.5414,9.5885,940000.0
2013-05-22 15:45:00,10.18,10.18,10.16,10.16,896000.0,9.5885,9.5885,9.5696,9.5696,896000.0
2013-05-22 15:50:00,10.16,10.21,10.16,10.19,931200.0,9.5696,9.6167,9.5696,9.5979,931200.0
2013-05-22 15:55:00,10.19,10.21,10.17,10.21,3376000.0,9.5979,9.6167,9.579,9.6167,3376000.0
2013-05-23 09:30:00,10.0,10.05,9.99,10.04,3211200.0,9.4189,9.466,9.4095,9.4566,3211200.0
2013-05-23 09:35:00,10.04,10.05,10.01,10.03,1300800.0,9.4566,9.466,9.4283,9.4472,1300800.0
2013-05-23 09:40:00,10.04,10.05,10.03,10.03,1255200.0,9.4566,9.466,9.4472,9.4472,1255200.0
2013-05-23 09:45:00,10.03,10.03,9.99,9.99,880800.0,9.4472,9.4472,9.4095,9.4095,880800.0
2013-05-23 09:50:00,9.99,10.01,9.98,9.99,971200.0,9.4095,9.4283,9.4001,9.4095,971200.0
2013-05-23 09:55:00,9.99,10.0,9.98,10.0,787200.0,9.4095,9.4189,9.4001,9.4189,787200.0
2013-05-23 10:00:00,10.0,10.03,9.97,10.03,2034400.0,9.4189,9.4472,9.3907,9.4472,2034400.0
2013-05-23 10:05:00,10.03,10.06,10.02,10.05,1608800.0,9.4472,9.4754,9.4378,9.466,1608800.0
2013-05-23 10:10:00,10.05,10.1,10.05,10.07,1828000.0,9.466,9.5131,9.466,9.4849,1828000.0
2013-05-23 10:15:00,10.07,10.08,10.06,10.08,836000.0,9.4849,9.4943,9.4754,9.4943,836000.0
2013-05-23 10:20:00,10.08,10.1,10.07,10.09,1112800.0,9.4943,9.5131,9.4849,9.5037,1112800.0
2013-05-23 10:25:00,10.08,10.11,10.07,10.08,639200.0,9.4943,9.5225,9.4849,9.4943,639200.0
2013-05-23 10:30:00,10.08,10.1,10.08,10.09,327200.0,9.4943,9.5131,9.4943,9.5037,327200.0
2013-05-23 10:35:00,10.09,10.09,10.06,10.06,736800.0,9.5037,9.5037,9.4754,9.4754,736800.0
2013-05-23 10:40:00,10.06,10.07,10.03,10.04,1328800.0,9.4754,9.4849,9.4472,9.4566,1328800.0
2013-05-23 10:45:00,10.04,10.05,10.02,10.03,393600.0,9.4566,9.466,9.4378,9.4472,393600.0
2013-05-23 10:50:00,10.03,10.07,10.03,10.07,737600.0,9.4472,9.4849,9.4472,9.4849,737600.0
2013-05-23 10:55:00,10.06,10.07,10.04,10.04,305600.0,9.4754,9.4849,9.4566,9.4566,305600.0
2013-05-23 11:00:00,10.04,10.07,10.04,10.07,446400.0,9.4566,9.4849,9.4566,9.4849,446400.0
2013-05-23 11:05:00,10.07,10.11,10.07,10.1,2297600.0,9.4849,9.5225,9.4849,9.5131,2297600.0
2013-05-23 11:10:00,10.1,10.12,10.1,10.12,868000.0,9.5131,9.5319,9.5131,9.5319,868000.0
2013-05-23 11:15:00,10.12,10.13,10.11,10.13,1436800.0,9.5319,9.5414,9.5225,9.5414,1436800.0
2013-05-23 11:20:00,10.13,10.16,10.13,10.15,762400.0,9.5414,9.5696,9.5414,9.5602,762400.0
2013-05-23 11:25:00,10.14,10.15,10.11,10.12,643200.0,9.5508,9.5602,9.5225,9.5319,643200.0
2013-05-23 11:30:00,10.12,10.13,10.11,10.13,660000.0,9.5319,9.5414,9.5225,9.5414,660000.0
2013-05-23 11:35:00,10.13,10.14,10.13,10.14,387200.0,9.5414,9.5508,9.5414,9.5508,387200.0
2013-05-23 11:40:00,10.14,10.14,10.11,10.12,316800.0,9.5508,9.5508,9.5225,9.5319,316800.0
2013-05-23 11:45:00,10.12,10.13,10.12,10.13,1612800.0,9.5319,9.5414,9.5319,9.5414,1612800.0
2013-05-23 11:50:00,10.13,10.15,10.13,10.13,428800.0,9.5414,9.5602,9.5414,9.5414,428800.0
2013-05-23 11:55:00,10.14,10.15,10.12,10.14,761600.0,9.5508,9.5602,9.5319,9.5508,761600.0
2013-05-23 12:00:00,10.13,10.15,10.13,10.14,253600.0,9.5414,9.5602,9.5414,9.5508,253600.0
2013-05-23 12:05:00,10.14,10.18,10.14,10.17,983200.0,9.5508,9.5885,9.5508,9.579,983200.0
2013-05-23 12:10:00,10.17,10.2,10.17,10.18,897600.0,9.579,9.6073,9.579,9.5885,897600.0
2013-05-23 12:15:00,10.18,10.18,10.16,10.17,547200.0,9.5885,9.5885,9.5696,9.579,547200.0
2013-05-23 12:20:00,10.18,10.18,10.17,10.17,443200.0,9.5885,9.5885,9.579,9.579,443200.0
2013-05-23 12:25:00,10.17,10.18,10.16,10.16,336000.0,9.579,9.5885,9.5696,9.5696,336000.0
2013-05-23 12:30:00,10.16,10.16,10.14,10.15,725600.0,9.5696,9.5696,9.5508,9.5602,725600.0
2013-05-23 12:35:00,10.15,10.15,10.13,10.13,1120000.0,9.5602,9.5602,9.5414,9.5414,1120000.0
2013-05-23 12:40:00,10.13,10.13,10.12,10.13,685600.0,9.5414,9.5414,9.5319,9.5414,685600.0
2013-05-23 12:45:00,10.13,10.14,10.13,10.14,416000.0,9.5414,9.5508,9.5414,9.5508,416000.0
2013-05-23 12:50:00,10.14,10.15,10.13,10.15,570400.0,9.5508,9.5602,9.5414,9.5602,570400.0
2013-05-23 12:55:00,10.15,10.16,10.14,10.14,316000.0,9.5602,9.5696,9.5508,9.5508,316000.0
2013-05-23 13:00:00,10.14,10.14,10.13,10.14,178400.0,9.5508,9.5508,9.5414,9.5508,178400.0
2013-05-23 13:05:00,10.14,10.15,10.12,10.13,324000.0,9.5508,9.5602,9.5319,9.5414,324000.0
2013-05-23 13:10:00,10.13,10.14,10.12,10.14,575200.0,9.5414,9.5508,9.5319,9.5508,575200.0
2013-05-23 13:15:00,10.14,10.14,10.12,10.12,253600.0,9.5508,9.5508,9.5319,9.5319,253600.0
2013-05-23 13:20:00,10.12,10.12,10.1,10.11,1080000.0,9.5319,9.5319,9.5131,9.5225,1080000.0
2013-05-23 13:25:00,10.11,10.11,10.09,10.09,1056800.0,9.5225,9.5225,9.5037,9.5037,1056800.0
2013-05-23 13:30:00,10.09,10.11,10.09,10.1,512800.0,9.5037,9.5225,9.5037,9.5131,512800.0
2013-05-23 13:35:00,10.1,10.12,10.1,10.12,493600.0,9.5131,9.5319,9.5131,9.5319,493600.0
2013-05-23 13:40:00,10.12,10.12,10.09,10.1,497600.0,9.5319,9.5319,9.5037,9.5131,497600.0
2013-05-23 13:45:00,10.1,10.1,10.08,10.1,526400.0,9.5131,9.5131,9.4943,9.5131,526400.0
2013-05-23 13:50:00,10.1,10.11,10.09,10.09,268800.0,9.5131,9.5225,9.5037,9.5037,268800.0
2013-05-23 13:55:00,10.09,10.15,10.09,10.15,1089600.0,9.5037,9.5602,9.5037,9.5602,1089600.0
2013-05-23 14:00:00,10.15,10.15,10.13,10.13,424000.0,9.5602,9.5602,9.5414,9.5414,424000.0
2013-05-23 14:05:00,10.13,10.17,10.13,10.17,684800.0,9.5414,9.579,9.5414,9.579,684800.0
2013-05-23 14:10:00,10.17,10.17,10.15,10.16,326400.0,9.579,9.579,9.5602,9.5696,326400.0
2013-05-23 14:15:00,10.16,10.18,10.16,10.18,699200.0,9.5696,9.5885,9.5696,9.5885,699200.0
2013-05-23 14:20:00,10.18,10.19,10.17,10.17,379200.0,9.5885,9.5979,9.579,9.579,379200.0
2013-05-23 14:25:00,10.17,10.17,10.16,10.16,156000.0,9.579,9.579,9.5696,9.5696,156000.0
2013-05-23 14:30:00,10.16,10.16,10.13,10.13,824800.0,9.5696,9.5696,9.5414,9.5414,824800.0
2013-05-23 14:35:00,10.14,10.15,10.14,10.15,352000.0,9.5508,9.5602,9.5508,9.5602,352000.0
2013-05-23 14:40:00,10.15,10.2,10.15,10.19,1312000.0,9.5602,9.6073,9.5602,9.5979,1312000.0
2013-05-23 14:45:00,10.2,10.21,10.18,10.21,1080000.0,9.6073,9.6167,9.5885,9.6167,1080000.0
2013-05-23 14:50:00,10.21,10.21,10.19,10.19,574400.0,9.6167,9.6167,9.5979,9.5979,574400.0
2013-05-23 14:55:00,10.19,10.2,10.17,10.18,419200.0,9.5979,9.6073,9.579,9.5885,419200.0
2013-05-23 15:00:00,10.18,10.19,10.17,10.17,665600.0,9.5885,9.5979,9.579,9.579,665600.0
2013-05-23 15:05:00,10.17,10.18,10.16,10.18,488000.0,9.579,9.5885,9.5696,9.5885,488000.0
2013-05-23 15:10:00,10.18,10.2,10.18,10.19,500800.0,9.5885,9.6073,9.5885,9.5979,500800.0
2013-05-23 15:15:00,10.19,10.19,10.15,10.15,871200.0,9.5979,9.5979,9.5602,9.5602,871200.0
2013-05-23 15:20:00,10.15,10.17,10.14,10.14,744000.0,9.5602,9.579,9.5508,9.5508,744000.0
2013-05-23 15:25:00,10.14,10.17,10.13,10.17,516800.0,9.5508,9.579,9.5414,9.579,516800.0
2013-05-23 15:30:00,10.16,10.18,10.15,10.16,740000.0,9.5696,9.5885,9.5602,9.5696,740000.0
2013-05-23 15:35:00,10.17,10.17,10.14,10.14,1072000.0,9.579,9.579,9.5508,9.5508,1072000.0
2013-05-23 15:40:00,10.14,10.16,10.14,10.15,479200.0,9.5508,9.5696,9.5508,9.5602,479200.0
2013-05-23 15:45:00,10.15,10.16,10.12,10.13,1414400.0,9.5602,9.5696,9.5319,9.5414,1414400.0
2013-05-23 15:50:00,10.13,10.16,10.13,10.15,855200.0,9.5414,9.5696,9.5414,9.5602,855200.0
2013-05-23 15:55:00,10.15,10.17,10.15,10.16,1990400.0,9.5602,9.579,9.5602,9.5696,1990400.0
2013-05-24 09:30:00,10.03,10.05,10.01,10.05,1687200.0,9.4472,9.466,9.4283,9.466,1687200.0
2013-05-24 09:35:00,10.05,10.07,10.05,10.05,1475200.0,9.466,9.4849,9.466,9.466,1475200.0
2013-05-24 09:40:00,10.05,10.07,10.03,10.05,1062400.0,9.466,9.4849,9.4472,9.466,1062400.0
2013-05-24 09:45:00,10.06,10.06,10.03,10.04,973600.0,9.4754,9.4754,9.4472,9.4566,973600.0
2013-05-24 09:50:00,10.04,10.04,10.0,10.02,1842400.0,9.4566,9.4566,9.4189,9.4378,1842400.0
2013-05-24 09:55:00,10.02,10.04,10.01,10.02,839200.0,9.4378,9.4566,9.4283,9.4378,839200.0
2013-05-24 10:00:00,10.01,10.01,9.99,9.99,1724000.0,9.4283,9.4283,9.4095,9.4095,1724000.0
2013-05-24 10:05:00,9.99,10.01,9.97,10.01,1080800.0,9.4095,9.4283,9.3907,9.4283,1080800.0
2013-05-24 10:10:00,10.01,10.02,9.99,10.0,788000.0,9.4283,9.4378,9.4095,9.4189,788000.0
2013-05-24 10:15:00,10.0,10.01,9.99,10.01,549600.0,9.4189,9.4283,9.4095,9.4283,549600.0
2013-05-24 10:20:00,10.01,10.01,9.99,9.99,313600.0,9.4283,9.4283,9.4095,9.4095,313600.0
2013-05-24 10:25:00,9.99,10.01,9.98,10.01,420000.0,9.4095,9.4283,9.4001,9.4283,420000.0
2013-05-24 10:30:00,10.01,10.04,10.0,10.01,1009600.0,9.4283,9.4566,9.4189,9.4283,1009600.0
2013-05-24 10:35:00,10.0,10.04,10.0,10.03,722400.0,9.4189,9.4566,9.4189,9.4472,722400.0
2013-05-24 10:40:00,10.03,10.04,10.02,10.03,528800.0,9.4472,9.4566,9.4378,9.4472,528800.0
2013-05-24 10:45:00,10.03,10.04,10.01,10.01,725600.0,9.4472,9.4566,9.4283,9.4283,725600.0
2013-05-24 10:50:00,10.01,10.04,10.01,10.04,408800.0,9.4283,9.4566,9.4283,9.4566,408800.0
2013-05-24 10:55:00,10.04,10.05,10.03,10.05,603200.0,9.4566,9.466,9.4472,9.466,603200.0
2013-05-24 11:00:00,10.05,10.05,10.02,10.04,391200.0,9.466,9.466,9.4378,9.4566,391200.0
2013-05-24 11:05:00,10.04,10.06,10.04,10.06,1181600.0,9.4566,9.4754,9.4566,9.4754,1181600.0
2013-05-24 11:10:00,10.06,10.07,10.05,10.06,492000.0,9.4754,9.4849,9.466,9.4754,492000.0
2013-05-24 11:15:00,10.06,10.07,10.05,10.05,500800.0,9.4754,9.4849,9.466,9.466,500800.0
2013-05-24 11:20:00,10.05,10.06,10.03,10.04,657600.0,9.466,9.4754,9.4472,9.4566,657600.0
2013-05-24 11:25:00,10.04,10.05,10.04,10.04,409600.0,9.4566,9.466,9.4566,9.4566,409600.0
2013-05-24 11:30:00,10.04,10.04,10.03,10.04,322400.0,9.4566,9.4566,9.4472,9.4566,322400.0
2013-05-24 11:35:00,10.04,10.06,10.04,10.06,209600.0,9.4566,9.4754,9.4566,9.4754,209600.0
2013-05-24 11:40:00,10.07,10.09,10.07,10.07,777600.0,9.4849,9.5037,9.4849,9.4849,777600.0
2013-05-24 11:45:00,10.08,10.08,10.07,10.07,275200.0,9.4943,9.4943,9.4849,9.4849,275200.0
2013-05-24 11:50:00,10.07,10.07,10.06,10.07,452800.0,9.4849,9.4849,9.4754,9.4849,452800.0
2013-05-24 11:55:00,10.07,10.08,10.07,10.07,572000.0,9.4849,9.4943,9.4849,9.4849,572000.0
2013-05-24 12:00:00,10.08,10.09,10.08,10.08,476000.0,9.4943,9.5037,9.4943,9.4943,476000.0
2013-05-24 12:05:00,10.08,10.09,10.07,10.08,558400.0,9.4943,9.5037,9.4849,9.4943,558400.0
2013-05-24 12:10:00,10.08,10.09,10.07,10.07,455200.0,9.4943,9.5037,9.4849,9.4849,455200.0
2013-05-24 12:15:00,10.08,10.09,10.07,10.09,380000.0,9.4943,9.5037,9.4849,9.5037,380000.0
2013-05-24 12:20:00,10.09,10.09,10.07,10.08,329600.0,9.5037,9.5037,9.4849,9.4943,329600.0
2013-05-24 12:25:00,10.07,10.09,10.07,10.09,320000.0,9.4849,9.5037,9.4849,9.5037,320000.0
2013-05-24 12:30:00,10.09,10.09,10.07,10.07,246400.0,9.5037,9.5037,9.4849,9.4849,246400.0
2013-05-24 12:35:00,10.07,10.07,10.04,10.05,529600.0,9.4849,9.4849,9.4566,9.466,529600.0
2013-05-24 12:40:00,10.06,10.06,10.05,10.06,253600.0,9.4754,9.4754,9.466,9.4754,253600.0
2013-05-24 12:45:00,10.06,10.07,10.06,10.07,304000.0,9.4754,9.4849,9.4754,9.4849,304000.0
2013-05-24 12:50:00,10.07,10.08,10.07,10.07,188800.0,9.4849,9.4943,9.4849,9.4849,188800.0
2013-05-24 12:55:00,10.07,10.08,10.06,10.07,296000.0,9.4849,9.4943,9.4754,9.4849,296000.0
2013-05-24 13:00:00,10.07,10.08,10.07,10.07,248800.0,9.4849,9.4943,9.4849,9.4849,248800.0
2013-05-24 13:05:00,10.07,10.09,10.07,10.09,324800.0,9.4849,9.5037,9.4849,9.5037,324800.0
2013-05-24 13:10:00,10.09,10.09,10.08,10.09,523200.0,9.5037,9.5037,9.4943,9.5037,523200.0
2013-05-24 13:15:00,10.09,10.12,10.09,10.11,777600.0,9.5037,9.5319,9.5037,9.5225,777600.0
2013-05-24 13:20:00,10.11,10.12,10.11,10.11,413600.0,9.5225,9.5319,9.5225,9.5225,413600.0
2013-05-24 13:25:00,10.11,10.11,10.11,10.11,239200.0,9.5225,9.5225,9.5225,9.5225,239200.0
2013-05-24 13:30:00,10.11,10.12,10.1,10.12,370400.0,9.5225,9.5319,9.5131,9.5319,370400.0
2013-05-24 13:35:00,10.12,10.12,10.1,10.1,428800.0,9.5319,9.5319,9.5131,9.5131,428800.0
2013-05-24 13:40:00,10.1,10.1,10.09,10.1,471200.0,9.5131,9.5131,9.5037,9.5131,471200.0
2013-05-24 13:45:00,10.1,10.1,10.09,10.1,180800.0,9.5131,9.5131,9.5037,9.5131,180800.0
2013-05-24 13:50:00,10.1,10.1,10.09,10.1,372000.0,9.5131,9.5131,9.5037,9.5131,372000.0
2013-05-24 13:55:00,10.1,10.11,10.1,10.11,259200.0,9.5131,9.5225,9.5131,9.5225,259200.0
2013-05-24 14:00:00,10.11,10.11,10.09,10.1,386400.0,9.5225,9.5225,9.5037,9.5131,386400.0
2013-05-24 14:05:00,10.1,10.11,10.1,10.1,312000.0,9.5131,9.5225,9.5131,9.5131,312000.0
2013-05-24 14:10:00,10.1,10.12,10.1,10.12,336000.0,9.5131,9.5319,9.5131,9.5319,336000.0
2013-05-24 14:15:00,10.12,10.14,10.12,10.13,932800.0,9.5319,9.5508,9.5319,9.5414,932800.0
2013-05-24 14:20:00,10.13,10.13,10.12,10.13,275200.0,9.5414,9.5414,9.5319,9.5414,275200.0
2013-05-24 14:25:00,10.13,10.13,10.12,10.13,385600.0,9.5414,9.5414,9.5319,9.5414,385600.0
2013-05-24 14:30:00,10.12,10.13,10.11,10.11,669600.0,9.5319,9.5414,9.5225,9.5225,669600.0
2013-05-24 14:35:00,10.11,10.11,10.1,10.11,326400.0,9.5225,9.5225,9.5131,9.5225,326400.0
2013-05-24 14:40:00,10.11,10.12,10.11,10.12,357600.0,9.5225,9.5319,9.5225,9.5319,357600.0
2013-05-24 14:45:00,10.12,10.12,10.12,10.12,388000.0,9.5319,9.5319,9.5319,9.5319,388000.0
2013-05-24 14:50:00,10.12,10.13,10.11,10.13,309600.0,9.5319,9.5414,9.5225,9.5414,309600.0
2013-05-24 14:55:00,10.13,10.13,10.11,10.12,468800.0,9.5414,9.5414,9.5225,9.5319,468800.0
2013-05-24 15:00:00,10.12,10.12,10.11,10.11,253600.0,9.5319,9.5319,9.5225,9.5225,253600.0
2013-05-24 15:05:00,10.11,10.13,10.11,10.13,718400.0,9.5225,9.5414,9.5225,9.5414,718400.0
2013-05-24 15:10:00,10.13,10.13,10.12,10.13,738400.0,9.5414,9.5414,9.5319,9.5414,738400.0
2013-05-24 15:15:00,10.13,10.13,10.11,10.11,768800.0,9.5414,9.5414,9.5225,9.5225,768800.0
2013-05-24 15:20:00,10.11,10.13,10.11,10.11,460800.0,9.5225,9.5414,9.5225,9.5225,460800.0
2013-05-24 15:25:00,10.11,10.12,10.11,10.11,384800.0,9.5225,9.5319,9.5225,9.5225,384800.0
2013-05-24 15:30:00,10.11,10.11,10.1,10.1,515200.0,9.5225,9.5225,9.5131,9.5131,515200.0
2013-05-24 15:35:00,10.1,10.1,10.08,10.08,559200.0,9.5131,9.5131,9.4943,9.4943,559200.0
2013-05-24 15:40:00,10.08,10.1,10.08,10.09,468800.0,9.4943,9.5131,9.4943,9.5037,468800.0
2013-05-24 15:45:00,10.09,10.1,10.09,10.1,488000.0,9.5037,9.5131,9.5037,9.5131,488000.0
2013-05-24 15:50:00,10.1,10.11,10.08,10.11,849600.0,9.5131,9.5225,9.4943,9.5225,849600.0
2013-05-24 15:55:00,10.11,10.14,10.1,10.14,1692800.0,9.5225,9.5508,9.5131,9.5508,1692800.0
2013-05-28 09:30:00,10.35,10.38,10.35,10.37,2560000.0,9.7486,9.7768,9.7486,9.7674,2560000.0
2013-05-28 09:35:00,10.36,10.37,10.34,10.35,1292800.0,9.758,9.7674,9.7392,9.7486,1292800.0
2013-05-28 09:40:00,10.35,10.37,10.34,10.37,1196000.0,9.7486,9.7674,9.7392,9.7674,1196000.0
2013-05-28 09:45:00,10.37,10.4,10.37,10.39,2415200.0,9.7674,9.7957,9.7674,9.7863,2415200.0
2013-05-28 09:50:00,10.39,10.4,10.38,10.38,940800.0,9.7863,9.7957,9.7768,9.7768,940800.0
2013-05-28 09:55:00,10.38,10.41,10.37,10.41,1044800.0,9.7768,9.8051,9.7674,9.8051,1044800.0
2013-05-28 10:00:00,10.4,10.43,10.39,10.41,1584000.0,9.7957,9.8239,9.7863,9.8051,1584000.0
2013-05-28 10:05:00,10.41,10.43,10.41,10.43,793600.0,9.8051,9.8239,9.8051,9.8239,793600.0
2013-05-28 10:10:00,10.43,10.43,10.4,10.41,731200.0,9.8239,9.8239,9.7957,9.8051,731200.0
2013-05-28 10:15:00,10.41,10.43,10.41,10.43,855200.0,9.8051,9.8239,9.8051,9.8239,855200.0
2013-05-28 10:20:00,10.42,10.44,10.42,10.44,524000.0,9.8145,9.8334,9.8145,9.8334,524000.0
2013-05-28 10:25:00,10.44,10.44,10.43,10.43,358400.0,9.8334,9.8334,9.8239,9.8239,358400.0
2013-05-28 10:30:00,10.43,10.43,10.42,10.42,276800.0,9.8239,9.8239,9.8145,9.8145,276800.0
2013-05-28 10:35:00,10.42,10.43,10.4,10.4,449600.0,9.8145,9.8239,9.7957,9.7957,449600.0
2013-05-28 10:40:00,10.4,10.41,10.39,10.39,772000.0,9.7957,9.8051,9.7863,9.7863,772000.0
2013-05-28 10:45:00,10.39,10.41,10.38,10.4,486400.0,9.7863,9.8051,9.7768,9.7957,486400.0
2013-05-28 10:50:00,10.4,10.41,10.4,10.41,234400.0,9.7957,9.8051,9.7957,9.8051,234400.0
2013-05-28 10:55:00,10.41,10.41,10.38,10.39,703200.0,9.8051,9.8051,9.7768,9.7863,703200.0
2013-05-28 11:00:00,10.38,10.39,10.36,10.36,1404800.0,9.7768,9.7863,9.758,9.758,1404800.0
2013-05-28 11:05:00,10.36,10.37,10.35,10.35,643200.0,9.758,9.7674,9.7486,9.7486,643200.0
2013-05-28 11:10:00,10.35,10.37,10.35,10.37,596800.0,9.7486,9.7674,9.7486,9.7674,596800.0
2013-05-28 11:15:00,10.36,10.38,10.36,10.37,300000.0,9.758,9.7768,9.758,9.7674,300000.0
2013-05-28 11:20:00,10.37,10.37,10.36,10.37,393600.0,9.7674,9.7674,9.758,9.7674,393600.0
2013-05-28 11:25:00,10.37,10.38,10.36,10.37,300000.0,9.7674,9.7768,9.758,9.7674,300000.0
2013-05-28 11:30:00,10.37,10.38,10.36,10.36,292000.0,9.7674,9.7768,9.758,9.758,292000.0
2013-05-28 11:35:00,10.36,10.36,10.33,10.35,678400.0,9.758,9.758,9.7297,9.7486,678400.0
2013-05-28 11:40:00,10.35,10.36,10.33,10.35,496000.0,9.7486,9.758,9.7297,9.7486,496000.0
2013-05-28 11:45:00,10.35,10.35,10.33,10.35,480000.0,9.7486,9.7486,9.7297,9.7486,480000.0
2013-05-28 11:50:00,10.34,10.36,10.34,10.35,321600.0,9.7392,9.758,9.7392,9.7486,321600.0
2013-05-28 11:55:00,10.35,10.35,10.31,10.31,808800.0,9.7486,9.7486,9.7109,9.7109,808800.0
2013-05-28 12:00:00,10.31,10.33,10.31,10.33,668800.0,9.7109,9.7297,9.7109,9.7297,668800.0
2013-05-28 12:05:00,10.33,10.34,10.32,10.34,366400.0,9.7297,9.7392,9.7203,9.7392,366400.0
2013-05-28 12:10:00,10.34,10.34,10.33,10.34,300800.0,9.7392,9.7392,9.7297,9.7392,300800.0
2013-05-28 12:15:00,10.33,10.34,10.32,10.33,184000.0,9.7297,9.7392,9.7203,9.7297,184000.0
2013-05-28 12:20:00,10.33,10.34,10.33,10.33,222400.0,9.7297,9.7392,9.7297,9.7297,222400.0
2013-05-28 12:25:00,10.33,10.33,10.32,10.33,169600.0,9.7297,9.7297,9.7203,9.7297,169600.0
2013-05-28 12:30:00,10.33,10.33,10.31,10.32,376800.0,9.7297,9.7297,9.7109,9.7203,376800.0
2013-05-28 12:35:00,10.32,10.33,10.31,10.33,110400.0,9.7203,9.7297,9.7109,9.7297,110400.0
2013-05-28 12:40:00,10.33,10.34,10.33,10.34,474400.0,9.7297,9.7392,9.7297,9.7392,474400.0
2013-05-28 12:45:00,10.34,10.34,10.32,10.32,269600.0,9.7392,9.7392,9.7203,9.7203,269600.0
2013-05-28 12:50:00,10.33,10.33,10.31,10.31,307200.0,9.7297,9.7297,9.7109,9.7109,307200.0
2013-05-28 12:55:00,10.32,10.33,10.31,10.32,231200.0,9.7203,9.7297,9.7109,9.7203,231200.0
2013-05-28 13:00:00,10.33,10.35,10.32,10.34,519200.0,9.7297,9.7486,9.7203,9.7392,519200.0
2013-05-28 13:05:00,10.34,10.34,10.32,10.33,365600.0,9.7392,9.7392,9.7203,9.7297,365600.0
2013-05-28 13:10:00,10.33,10.33,10.32,10.33,359200.0,9.7297,9.7297,9.7203,9.7297,359200.0
2013-05-28 13:15:00,10.32,10.33,10.31,10.33,175200.0,9.7203,9.7297,9.7109,9.7297,175200.0
2013-05-28 13:20:00,10.33,10.33,10.3,10.31,708800.0,9.7297,9.7297,9.7015,9.7109,708800.0
2013-05-28 13:25:00,10.3,10.31,10.29,10.29,260800.0,9.7015,9.7109,9.6921,9.6921,260800.0
2013-05-28 13:30:00,10.3,10.3,10.27,10.28,760800.0,9.7015,9.7015,9.6732,9.6826,760800.0
2013-05-28 13:35:00,10.28,10.29,10.27,10.28,667200.0,9.6826,9.6921,9.6732,9.6826,667200.0
2013-05-28 13:40:00,10.28,10.28,10.25,10.25,527200.0,9.6826,9.6826,9.6544,9.6544,527200.0
2013-05-28 13:45:00,10.26,10.27,10.24,10.26,716800.0,9.6638,9.6732,9.645,9.6638,716800.0
2013-05-28 13:50:00,10.26,10.26,10.24,10.24,991200.0,9.6638,9.6638,9.645,9.645,991200.0
2013-05-28 13:55:00,10.24,10.25,10.22,10.24,700000.0,9.645,9.6544,9.6261,9.645,700000.0
2013-05-28 14:00:00,10.24,10.24,10.21,10.22,720000.0,9.645,9.645,9.6167,9.6261,720000.0
2013-05-28 14:05:00,10.23,10.24,10.22,10.24,196000.0,9.6356,9.645,9.6261,9.645,196000.0
2013-05-28 14:10:00,10.23,10.23,10.21,10.21,836000.0,9.6356,9.6356,9.6167,9.6167,836000.0
2013-05-28 14:15:00,10.21,10.24,10.2,10.24,572800.0,9.6167,9.645,9.6073,9.645,572800.0
2013-05-28 14:20:00,10.24,10.25,10.23,10.24,434400.0,9.645,9.6544,9.6356,9.645,434400.0
2013-05-28 14:25:00,10.24,10.24,10.22,10.24,358400.0,9.645,9.645,9.6261,9.645,358400.0
2013-05-28 14:30:00,10.23,10.24,10.22,10.22,431200.0,9.6356,9.645,9.6261,9.6261,431200.0
2013-05-28 14:35:00,10.22,10.23,10.2,10.2,1064800.0,9.6261,9.6356,9.6073,9.6073,1064800.0
2013-05-28 14:40:00,10.2,10.23,10.2,10.22,328800.0,9.6073,9.6356,9.6073,9.6261,328800.0
2013-05-28 14:45:00,10.22,10.25,10.21,10.24,642400.0,9.6261,9.6544,9.6167,9.645,642400.0
2013-05-28 14:50:00,10.24,10.27,10.24,10.25,1173600.0,9.645,9.6732,9.645,9.6544,1173600.0
2013-05-28 14:55:00,10.25,10.26,10.24,10.25,452800.0,9.6544,9.6638,9.645,9.6544,452800.0
2013-05-28 15:00:00,10.25,10.26,10.23,10.26,734400.0,9.6544,9.6638,9.6356,9.6638,734400.0
2013-05-28 15:05:00,10.25,10.27,10.25,10.26,694400.0,9.6544,9.6732,9.6544,9.6638,694400.0
2013-05-28 15:10:00,10.26,10.26,10.24,10.25,871200.0,9.6638,9.6638,9.645,9.6544,871200.0
2013-05-28 15:15:00,10.25,10.27,10.25,10.26,684000.0,9.6544,9.6732,9.6544,9.6638,684000.0
2013-05-28 15:20:00,10.27,10.27,10.26,10.26,508800.0,9.6732,9.6732,9.6638,9.6638,508800.0
2013-05-28 15:25:00,10.26,10.26,10.25,10.26,606400.0,9.6638,9.6638,9.6544,9.6638,606400.0
2013-05-28 15:30:00,10.26,10.28,10.25,10.28,819200.0,9.6638,9.6826,9.6544,9.6826,819200.0
2013-05-28 15:35:00,10.28,10.3,10.28,10.29,855200.0,9.6826,9.7015,9.6826,9.6921,855200.0
2013-05-28 15:40:00,10.29,10.3,10.29,10.29,695200.0,9.6921,9.7015,9.6921,9.6921,695200.0
2013-05-28 15:45:00,10.29,10.29,10.28,10.29,810400.0,9.6921,9.6921,9.6826,9.6921,810400.0
2013-05-28 15:50:00,10.29,10.29,10.27,10.28,1088000.0,9.6921,9.6921,9.6732,9.6826,1088000.0
2013-05-28 15:55:00,10.28,10.28,10.26,10.26,1640800.0,9.6826,9.6826,9.6638,9.6638,1640800.0
2013-05-29 09:30:00,10.15,10.16,10.11,10.16,1812000.0,9.5602,9.5696,9.5225,9.5696,1812000.0
2013-05-29 09:35:00,10.16,10.18,10.14,10.14,2293600.0,9.5696,9.5885,9.5508,9.5508,2293600.0
2013-05-29 09:40:00,10.15,10.15,10.09,10.11,1388000.0,9.5602,9.5602,9.5037,9.5225,1388000.0
2013-05-29 09:45:00,10.11,10.14,10.1,10.13,1400800.0,9.5225,9.5508,9.5131,9.5414,1400800.0
2013-05-29 09:50:00,10.13,10.15,10.13,10.14,786400.0,9.5414,9.5602,9.5414,9.5508,786400.0
2013-05-29 09:55:00,10.14,10.15,10.13,10.14,484800.0,9.5508,9.5602,9.5414,9.5508,484800.0
2013-05-29 10:00:00,10.14,10.19,10.13,10.18,1608000.0,9.5508,9.5979,9.5414,9.5885,1608000.0
2013-05-29 10:05:00,10.18,10.18,10.15,10.16,668000.0,9.5885,9.5885,9.5602,9.5696,668000.0
2013-05-29 10:10:00,10.16,10.17,10.15,10.15,651200.0,9.5696,9.579,9.5602,9.5602,651200.0
2013-05-29 10:15:00,10.15,10.18,10.15,10.17,511200.0,9.5602,9.5885,9.5602,9.579,511200.0
2013-05-29 10:20:00,10.17,10.17,10.11,10.11,729600.0,9.579,9.579,9.5225,9.5225,729600.0
2013-05-29 10:25:00,10.11,10.12,10.09,10.1,921600.0,9.5225,9.5319,9.5037,9.5131,921600.0
2013-05-29 10:30:00,10.1,10.11,10.09,10.11,544800.0,9.5131,9.5225,9.5037,9.5225,544800.0
2013-05-29 10:35:00,10.11,10.12,10.11,10.11,628000.0,9.5225,9.5319,9.5225,9.5225,628000.0
2013-05-29 10:40:00,10.11,10.11,10.07,10.08,983200.0,9.5225,9.5225,9.4849,9.4943,983200.0
2013-05-29 10:45:00,10.08,10.08,10.04,10.05,1148800.0,9.4943,9.4943,9.4566,9.466,1148800.0
2013-05-29 10:50:00,10.05,10.08,10.04,10.07,787200.0,9.466,9.4943,9.4566,9.4849,787200.0
2013-05-29 10:55:00,10.07,10.07,10.04,10.04,431200.0,9.4849,9.4849,9.4566,9.4566,431200.0
2013-05-29 11:00:00,10.05,10.05,10.02,10.04,1265600.0,9.466,9.466,9.4378,9.4566,1265600.0
2013-05-29 11:05:00,10.04,10.04,10.02,10.03,719200.0,9.4566,9.4566,9.4378,9.4472,719200.0
2013-05-29 11:10:00,10.03,10.06,10.03,10.06,797600.0,9.4472,9.4754,9.4472,9.4754,797600.0
2013-05-29 11:15:00,10.05,10.06,10.05,10.05,316800.0,9.466,9.4754,9.466,9.466,316800.0
2013-05-29 11:20:00,10.06,10.08,10.05,10.07,648800.0,9.4754,9.4943,9.466,9.4849,648800.0
2013-05-29 11:25:00,10.07,10.08,10.07,10.07,440800.0,9.4849,9.4943,9.4849,9.4849,440800.0
2013-05-29 11:30:00,10.08,10.1,10.08,10.08,862400.0,9.4943,9.5131,9.4943,9.4943,862400.0
2013-05-29 11:35:00,10.08,10.09,10.07,10.08,150400.0,9.4943,9.5037,9.4849,9.4943,150400.0
2013-05-29 11:40:00,10.08,10.08,10.07,10.08,396800.0,9.4943,9.4943,9.4849,9.4943,396800.0
2013-05-29 11:45:00,10.08,10.11,10.08,10.11,659200.0,9.4943,9.5225,9.4943,9.5225,659200.0
2013-05-29 11:50:00,10.1,10.11,10.1,10.1,271200.0,9.5131,9.5225,9.5131,9.5131,271200.0
2013-05-29 11:55:00,10.1,10.12,10.1,10.11,163200.0,9.5131,9.5319,9.5131,9.5225,163200.0
2013-05-29 12:00:00,10.12,10.13,10.1,10.11,492800.0,9.5319,9.5414,9.5131,9.5225,492800.0
2013-05-29 12:05:00,10.11,10.11,10.09,10.09,272800.0,9.5225,9.5225,9.5037,9.5037,272800.0
2013-05-29 12:10:00,10.08,10.09,10.08,10.09,405600.0,9.4943,9.5037,9.4943,9.5037,405600.0
2013-05-29 12:15:00,10.09,10.12,10.09,10.12,244000.0,9.5037,9.5319,9.5037,9.5319,244000.0
2013-05-29 12:20:00,10.12,10.12,10.1,10.1,390400.0,9.5319,9.5319,9.5131,9.5131,390400.0
2013-05-29 12:25:00,10.1,10.1,10.08,10.09,273600.0,9.5131,9.5131,9.4943,9.5037,273600.0
2013-05-29 12:30:00,10.09,10.1,10.08,10.08,333600.0,9.5037,9.5131,9.4943,9.4943,333600.0
2013-05-29 12:35:00,10.08,10.09,10.07,10.08,278400.0,9.4943,9.5037,9.4849,9.4943,278400.0
2013-05-29 12:40:00,10.08,10.09,10.08,10.09,88000.0,9.4943,9.5037,9.4943,9.5037,88000.0
2013-05-29 12:45:00,10.08,10.09,10.06,10.06,417600.0,9.4943,9.5037,9.4754,9.4754,417600.0
2013-05-29 12:50:00,10.06,10.07,10.05,10.05,606400.0,9.4754,9.4849,9.466,9.466,606400.0
2013-05-29 12:55:00,10.05,10.06,10.05,10.06,171200.0,9.466,9.4754,9.466,9.4754,171200.0
2013-05-29 13:00:00,10.06,10.07,10.05,10.07,253600.0,9.4754,9.4849,9.466,9.4849,253600.0
2013-05-29 13:05:00,10.07,10.08,10.06,10.07,310400.0,9.4849,9.4943,9.4754,9.4849,310400.0
2013-05-29 13:10:00,10.07,10.07,10.04,10.06,411200.0,9.4849,9.4849,9.4566,9.4754,411200.0
2013-05-29 13:15:00,10.05,10.07,10.05,10.07,201600.0,9.466,9.4849,9.466,9.4849,201600.0
2013-05-29 13:20:00,10.08,10.09,10.07,10.08,308000.0,9.4943,9.5037,9.4849,9.4943,308000.0
2013-05-29 13:25:00,10.08,10.12,10.08,10.11,556800.0,9.4943,9.5319,9.4943,9.5225,556800.0
2013-05-29 13:30:00,10.12,10.12,10.1,10.1,187200.0,9.5319,9.5319,9.5131,9.5131,187200.0
2013-05-29 13:35:00,10.1,10.14,10.1,10.13,486400.0,9.5131,9.5508,9.5131,9.5414,486400.0
2013-05-29 13:40:00,10.14,10.15,10.13,10.15,610400.0,9.5508,9.5602,9.5414,9.5602,610400.0
2013-05-29 13:45:00,10.15,10.16,10.14,10.15,557600.0,9.5602,9.5696,9.5508,9.5602,557600.0
2013-05-29 13:50:00,10.15,10.16,10.14,10.14,350400.0,9.5602,9.5696,9.5508,9.5508,350400.0
2013-05-29 13:55:00,10.14,10.18,10.14,10.17,728800.0,9.5508,9.5885,9.5508,9.579,728800.0
2013-05-29 14:00:00,10.17,10.17,10.15,10.16,836800.0,9.579,9.579,9.5602,9.5696,836800.0
2013-05-29 14:05:00,10.16,10.19,10.16,10.18,727200.0,9.5696,9.5979,9.5696,9.5885,727200.0
2013-05-29 14:10:00,10.18,10.19,10.18,10.18,475200.0,9.5885,9.5979,9.5885,9.5885,475200.0
2013-05-29 14:15:00,10.19,10.2,10.18,10.18,267200.0,9.5979,9.6073,9.5885,9.5885,267200.0
2013-05-29 14:20:00,10.18,10.19,10.18,10.18,128000.0,9.5885,9.5979,9.5885,9.5885,128000.0
2013-05-29 14:25:00,10.18,10.18,10.16,10.16,604000.0,9.5885,9.5885,9.5696,9.5696,604000.0
2013-05-29 14:30:00,10.16,10.16,10.15,10.16,288800.0,9.5696,9.5696,9.5602,9.5696,288800.0
2013-05-29 14:35:00,10.15,10.16,10.15,10.16,347200.0,9.5602,9.5696,9.5602,9.5696,347200.0
2013-05-29 14:40:00,10.16,10.17,10.15,10.17,193600.0,9.5696,9.579,9.5602,9.579,193600.0
2013-05-29 14:45:00,10.17,10.18,10.16,10.16,192000.0,9.579,9.5885,9.5696,9.5696,192000.0
2013-05-29 14:50:00,10.16,10.16,10.15,10.16,344000.0,9.5696,9.5696,9.5602,9.5696,344000.0
2013-05-29 14:55:00,10.16,10.17,10.14,10.14,285600.0,9.5696,9.579,9.5508,9.5508,285600.0
2013-05-29 15:00:00,10.14,10.14,10.12,10.14,359200.0,9.5508,9.5508,9.5319,9.5508,359200.0
2013-05-29 15:05:00,10.14,10.15,10.13,10.14,300000.0,9.5508,9.5602,9.5414,9.5508,300000.0
2013-05-29 15:10:00,10.14,10.16,10.13,10.16,244800.0,9.5508,9.5696,9.5414,9.5696,244800.0
2013-05-29 15:15:00,10.16,10.16,10.14,10.15,183200.0,9.5696,9.5696,9.5508,9.5602,183200.0
2013-05-29 15:20:00,10.15,10.18,10.15,10.17,392000.0,9.5602,9.5885,9.5602,9.579,392000.0
2013-05-29 15:25:00,10.17,10.18,10.16,10.17,250400.0,9.579,9.5885,9.5696,9.579,250400.0
2013-05-29 15:30:00,10.18,10.18,10.17,10.18,253600.0,9.5885,9.5885,9.579,9.5885,253600.0
2013-05-29 15:35:00,10.18,10.18,10.15,10.16,260800.0,9.5885,9.5885,9.5602,9.5696,260800.0
2013-05-29 15:40:00,10.16,10.16,10.15,10.15,244000.0,9.5696,9.5696,9.5602,9.5602,244000.0
2013-05-29 15:45:00,10.15,10.15,10.13,10.14,623200.0,9.5602,9.5602,9.5414,9.5508,623200.0
2013-05-29 15:50:00,10.14,10.14,10.12,10.13,745600.0,9.5508,9.5508,9.5319,9.5414,745600.0
2013-05-29 15:55:00,10.12,10.14,10.12,10.13,1412000.0,9.5319,9.5508,9.5319,9.5414,1412000.0
2013-05-30 09:30:00,10.14,10.17,10.13,10.13,1160800.0,9.5508,9.579,9.5414,9.5414,1160800.0
2013-05-30 09:35:00,10.13,10.17,10.13,10.16,964000.0,9.5414,9.579,9.5414,9.5696,964000.0
2013-05-30 09:40:00,10.16,10.19,10.16,10.18,713600.0,9.5696,9.5979,9.5696,9.5885,713600.0
2013-05-30 09:45:00,10.19,10.25,10.19,10.24,1797600.0,9.5979,9.6544,9.5979,9.645,1797600.0
2013-05-30 09:50:00,10.24,10.26,10.24,10.25,876000.0,9.645,9.6638,9.645,9.6544,876000.0
2013-05-30 09:55:00,10.25,10.25,10.24,10.24,627200.0,9.6544,9.6544,9.645,9.645,627200.0
2013-05-30 10:00:00,10.24,10.27,10.22,10.22,1476000.0,9.645,9.6732,9.6261,9.6261,1476000.0
2013-05-30 10:05:00,10.22,10.23,10.21,10.21,432800.0,9.6261,9.6356,9.6167,9.6167,432800.0
2013-05-30 10:10:00,10.21,10.23,10.21,10.22,343200.0,9.6167,9.6356,9.6167,9.6261,343200.0
2013-05-30 10:15:00,10.22,10.23,10.2,10.21,835200.0,9.6261,9.6356,9.6073,9.6167,835200.0
2013-05-30 10:20:00,10.21,10.22,10.2,10.2,231200.0,9.6167,9.6261,9.6073,9.6073,231200.0
2013-05-30 10:25:00,10.2,10.22,10.2,10.21,466400.0,9.6073,9.6261,9.6073,9.6167,466400.0
2013-05-30 10:30:00,10.21,10.24,10.21,10.22,352000.0,9.6167,9.645,9.6167,9.6261,352000.0
2013-05-30 10:35:00,10.22,10.23,10.21,10.22,443200.0,9.6261,9.6356,9.6167,9.6261,443200.0
2013-05-30 10:40:00,10.23,10.24,10.23,10.24,392000.0,9.6356,9.645,9.6356,9.645,392000.0
2013-05-30 10:45:00,10.24,10.24,10.23,10.24,533600.0,9.645,9.645,9.6356,9.645,533600.0
2013-05-30 10:50:00,10.23,10.24,10.22,10.23,294400.0,9.6356,9.645,9.6261,9.6356,294400.0
2013-05-30 10:55:00,10.23,10.24,10.23,10.24,212800.0,9.6356,9.645,9.6356,9.645,212800.0
2013-05-30 11:00:00,10.24,10.25,10.24,10.24,217600.0,9.645,9.6544,9.645,9.645,217600.0
2013-05-30 11:05:00,10.24,10.24,10.21,10.22,499200.0,9.645,9.645,9.6167,9.6261,499200.0
2013-05-30 11:10:00,10.22,10.23,10.22,10.22,239200.0,9.6261,9.6356,9.6261,9.6261,239200.0
2013-05-30 11:15:00,10.22,10.22,10.19,10.2,482400.0,9.6261,9.6261,9.5979,9.6073,482400.0
2013-05-30 11:20:00,10.2,10.22,10.2,10.22,158400.0,9.6073,9.6261,9.6073,9.6261,158400.0
2013-05-30 11:25:00,10.21,10.22,10.21,10.22,88800.0,9.6167,9.6261,9.6167,9.6261,88800.0
2013-05-30 11:30:00,10.22,10.23,10.22,10.23,218400.0,9.6261,9.6356,9.6261,9.6356,218400.0
2013-05-30 11:35:00,10.23,10.23,10.22,10.23,104800.0,9.6356,9.6356,9.6261,9.6356,104800.0
2013-05-30 11:40:00,10.23,10.24,10.23,10.24,329600.0,9.6356,9.645,9.6356,9.645,329600.0
2013-05-30 11:45:00,10.24,10.24,10.23,10.23,216800.0,9.645,9.645,9.6356,9.6356,216800.0
2013-05-30 11:50:00,10.24,10.25,10.23,10.25,235200.0,9.645,9.6544,9.6356,9.6544,235200.0
2013-05-30 11:55:00,10.25,10.25,10.24,10.25,364800.0,9.6544,9.6544,9.645,9.6544,364800.0
2013-05-30 12:00:00,10.25,10.27,10.25,10.26,1100000.0,9.6544,9.6732,9.6544,9.6638,1100000.0
2013-05-30 12:05:00,10.26,10.26,10.25,10.25,260000.0,9.6638,9.6638,9.6544,9.6544,260000.0
2013-05-30 12:10:00,10.24,10.25,10.24,10.25,249600.0,9.645,9.6544,9.645,9.6544,249600.0
2013-05-30 12:15:00,10.25,10.25,10.24,10.25,244800.0,9.6544,9.6544,9.645,9.6544,244800.0
2013-05-30 12:20:00,10.25,10.25,10.24,10.24,96800.0,9.6544,9.6544,9.645,9.645,96800.0
2013-05-30 12:25:00,10.24,10.24,10.24,10.24,48800.0,9.645,9.645,9.645,9.645,48800.0
2013-05-30 12:30:00,10.24,10.24,10.23,10.24,348000.0,9.645,9.645,9.6356,9.645,348000.0
2013-05-30 12:35:00,10.24,10.24,10.22,10.22,124800.0,9.645,9.645,9.6261,9.6261,124800.0
2013-05-30 12:40:00,10.23,10.23,10.22,10.23,199200.0,9.6356,9.6356,9.6261,9.6356,199200.0
2013-05-30 12:45:00,10.23,10.24,10.22,10.24,289600.0,9.6356,9.645,9.6261,9.645,289600.0
2013-05-30 12:50:00,10.23,10.23,10.22,10.23,219200.0,9.6356,9.6356,9.6261,9.6356,219200.0
2013-05-30 12:55:00,10.23,10.24,10.23,10.24,120000.0,9.6356,9.645,9.6356,9.645,120000.0
2013-05-30 13:00:00,10.25,10.25,10.24,10.24,261600.0,9.6544,9.6544,9.645,9.645,261600.0
2013-05-30 13:05:00,10.24,10.24,10.23,10.23,54400.0,9.645,9.645,9.6356,9.6356,54400.0
2013-05-30 13:10:00,10.23,10.24,10.23,10.24,143200.0,9.6356,9.645,9.6356,9.645,143200.0
2013-05-30 13:15:00,10.24,10.25,10.24,10.24,166400.0,9.645,9.6544,9.645,9.645,166400.0
2013-05-30 13:20:00,10.24,10.25,10.24,10.24,81600.0,9.645,9.6544,9.645,9.645,81600.0
2013-05-30 13:25:00,10.24,10.26,10.24,10.25,272800.0,9.645,9.6638,9.645,9.6544,272800.0
2013-05-30 13:30:00,10.26,10.26,10.25,10.26,541600.0,9.6638,9.6638,9.6544,9.6638,541600.0
2013-05-30 13:35:00,10.26,10.27,10.25,10.27,175200.0,9.6638,9.6732,9.6544,9.6732,175200.0
2013-05-30 13:40:00,10.27,10.27,10.26,10.27,248000.0,9.6732,9.6732,9.6638,9.6732,248000.0
2013-05-30 13:45:00,10.26,10.27,10.26,10.27,99200.0,9.6638,9.6732,9.6638,9.6732,99200.0
2013-05-30 13:50:00,10.27,10.27,10.26,10.27,270400.0,9.6732,9.6732,9.6638,9.6732,270400.0
2013-05-30 13:55:00,10.27,10.28,10.27,10.27,292800.0,9.6732,9.6826,9.6732,9.6732,292800.0
2013-05-30 14:00:00,10.27,10.28,10.27,10.27,188000.0,9.6732,9.6826,9.6732,9.6732,188000.0
2013-05-30 14:05:00,10.27,10.27,10.25,10.25,113600.0,9.6732,9.6732,9.6544,9.6544,113600.0
2013-05-30 14:10:00,10.25,10.26,10.25,10.25,88800.0,9.6544,9.6638,9.6544,9.6544,88800.0
2013-05-30 14:15:00,10.25,10.26,10.25,10.26,253600.0,9.6544,9.6638,9.6544,9.6638,253600.0
2013-05-30 14:20:00,10.26,10.27,10.26,10.27,161600.0,9.6638,9.6732,9.6638,9.6732,161600.0
2013-05-30 14:25:00,10.27,10.28,10.27,10.28,247200.0,9.6732,9.6826,9.6732,9.6826,247200.0
2013-05-30 14:30:00,10.28,10.29,10.27,10.27,257600.0,9.6826,9.6921,9.6732,9.6732,257600.0
2013-05-30 14:35:00,10.28,10.28,10.27,10.27,209600.0,9.6826,9.6826,9.6732,9.6732,209600.0
2013-05-30 14:40:00,10.28,10.28,10.27,10.27,130400.0,9.6826,9.6826,9.6732,9.6732,130400.0
2013-05-30 14:45:00,10.27,10.28,10.27,10.28,171200.0,9.6732,9.6826,9.6732,9.6826,171200.0
2013-05-30 14:50:00,10.28,10.29,10.28,10.29,224000.0,9.6826,9.6921,9.6826,9.6921,224000.0
2013-05-30 14:55:00,10.29,10.29,10.28,10.28,422400.0,9.6921,9.6921,9.6826,9.6826,422400.0
2013-05-30 15:00:00,10.28,10.28,10.27,10.28,159200.0,9.6826,9.6826,9.6732,9.6826,159200.0
2013-05-30 15:05:00,10.28,10.28,10.27,10.28,179200.0,9.6826,9.6826,9.6732,9.6826,179200.0
2013-05-30 15:10:00,10.28,10.28,10.27,10.27,223200.0,9.6826,9.6826,9.6732,9.6732,223200.0
2013-05-30 15:15:00,10.27,10.28,10.27,10.27,86400.0,9.6732,9.6826,9.6732,9.6732,86400.0
2013-05-30 15:20:00,10.28,10.28,10.25,10.25,416800.0,9.6826,9.6826,9.6544,9.6544,416800.0
2013-05-30 15:25:00,10.25,10.26,10.24,10.24,540000.0,9.6544,9.6638,9.645,9.645,540000.0
2013-05-30 15:30:00,10.24,10.25,10.22,10.23,472800.0,9.645,9.6544,9.6261,9.6356,472800.0
2013-05-30 15:35:00,10.23,10.24,10.23,10.24,422400.0,9.6356,9.645,9.6356,9.645,422400.0
2013-05-30 15:40:00,10.24,10.25,10.24,10.24,336000.0,9.645,9.6544,9.645,9.645,336000.0
2013-05-30 15:45:00,10.24,10.24,10.21,10.22,592000.0,9.645,9.645,9.6167,9.6261,592000.0
2013-05-30 15:50:00,10.22,10.22,10.2,10.2,712000.0,9.6261,9.6261,9.6073,9.6073,712000.0
2013-05-30 15:55:00,10.2,10.21,10.2,10.2,1188000.0,9.6073,9.6167,9.6073,9.6073,1188000.0
2013-05-31 09:30:00,10.14,10.15,10.11,10.13,1340800.0,9.5508,9.5602,9.5225,9.5414,1340800.0
2013-05-31 09:35:00,10.13,10.17,10.12,10.17,1260000.0,9.5414,9.579,9.5319,9.579,1260000.0
2013-05-31 09:40:00,10.16,10.21,10.16,10.19,2471200.0,9.5696,9.6167,9.5696,9.5979,2471200.0
2013-05-31 09:45:00,10.19,10.2,10.17,10.2,1877600.0,9.5979,9.6073,9.579,9.6073,1877600.0
2013-05-31 09:50:00,10.2,10.21,10.18,10.19,720000.0,9.6073,9.6167,9.5885,9.5979,720000.0
2013-05-31 09:55:00,10.19,10.19,10.16,10.17,434400.0,9.5979,9.5979,9.5696,9.579,434400.0
2013-05-31 10:00:00,10.18,10.19,10.17,10.18,780000.0,9.5885,9.5979,9.579,9.5885,780000.0
2013-05-31 10:05:00,10.18,10.2,10.13,10.13,828800.0,9.5885,9.6073,9.5414,9.5414,828800.0
2013-05-31 10:10:00,10.13,10.14,10.13,10.13,468000.0,9.5414,9.5508,9.5414,9.5414,468000.0
2013-05-31 10:15:00,10.14,10.15,10.12,10.15,869600.0,9.5508,9.5602,9.5319,9.5602,869600.0
2013-05-31 10:20:00,10.14,10.15,10.13,10.15,780000.0,9.5508,9.5602,9.5414,9.5602,780000.0
2013-05-31 10:25:00,10.15,10.15,10.13,10.15,393600.0,9.5602,9.5602,9.5414,9.5602,393600.0
2013-05-31 10:30:00,10.15,10.18,10.14,10.17,798400.0,9.5602,9.5885,9.5508,9.579,798400.0
2013-05-31 10:35:00,10.17,10.2,10.17,10.19,1048800.0,9.579,9.6073,9.579,9.5979,1048800.0
2013-05-31 10:40:00,10.19,10.19,10.17,10.17,445600.0,9.5979,9.5979,9.579,9.579,445600.0
2013-05-31 10:45:00,10.18,10.19,10.16,10.17,380800.0,9.5885,9.5979,9.5696,9.579,380800.0
2013-05-31 10:50:00,10.18,10.19,10.15,10.16,383200.0,9.5885,9.5979,9.5602,9.5696,383200.0
2013-05-31 10:55:00,10.16,10.16,10.15,10.16,399200.0,9.5696,9.5696,9.5602,9.5696,399200.0
2013-05-31 11:00:00,10.16,10.18,10.16,10.18,379200.0,9.5696,9.5885,9.5696,9.5885,379200.0
2013-05-31 11:05:00,10.18,10.22,10.18,10.22,985600.0,9.5885,9.6261,9.5885,9.6261,985600.0
2013-05-31 11:10:00,10.22,10.25,10.22,10.24,1190400.0,9.6261,9.6544,9.6261,9.645,1190400.0
2013-05-31 11:15:00,10.24,10.26,10.24,10.24,781600.0,9.645,9.6638,9.645,9.645,781600.0
2013-05-31 11:20:00,10.24,10.25,10.24,10.24,234400.0,9.645,9.6544,9.645,9.645,234400.0
2013-05-31 11:25:00,10.24,10.24,10.22,10.22,414400.0,9.645,9.645,9.6261,9.6261,414400.0
2013-05-31 11:30:00,10.22,10.24,10.21,10.21,343200.0,9.6261,9.645,9.6167,9.6167,343200.0
2013-05-31 11:35:00,10.21,10.22,10.21,10.22,494400.0,9.6167,9.6261,9.6167,9.6261,494400.0
2013-05-31 11:40:00,10.22,10.22,10.2,10.21,508800.0,9.6261,9.6261,9.6073,9.6167,508800.0
2013-05-31 11:45:00,10.22,10.22,10.21,10.21,356000.0,9.6261,9.6261,9.6167,9.6167,356000.0
2013-05-31 11:50:00,10.21,10.22,10.21,10.21,183200.0,9.6167,9.6261,9.6167,9.6167,183200.0
2013-05-31 11:55:00,10.21,10.21,10.2,10.2,411200.0,9.6167,9.6167,9.6073,9.6073,411200.0
2013-05-31 12:00:00,10.2,10.2,10.18,10.18,476800.0,9.6073,9.6073,9.5885,9.5885,476800.0
2013-05-31 12:05:00,10.18,10.19,10.17,10.19,442400.0,9.5885,9.5979,9.579,9.5979,442400.0
2013-05-31 12:10:00,10.18,10.19,10.17,10.17,200000.0,9.5885,9.5979,9.579,9.579,200000.0
2013-05-31 12:15:00,10.17,10.18,10.15,10.17,478400.0,9.579,9.5885,9.5602,9.579,478400.0
2013-05-31 12:20:00,10.17,10.18,10.16,10.18,189600.0,9.579,9.5885,9.5696,9.5885,189600.0
2013-05-31 12:25:00,10.17,10.18,10.17,10.18,190400.0,9.579,9.5885,9.579,9.5885,190400.0
2013-05-31 12:30:00,10.18,10.19,10.17,10.18,456800.0,9.5885,9.5979,9.579,9.5885,456800.0
2013-05-31 12:35:00,10.18,10.19,10.18,10.18,431200.0,9.5885,9.5979,9.5885,9.5885,431200.0
2013-05-31 12:40:00,10.18,10.19,10.17,10.18,713600.0,9.5885,9.5979,9.579,9.5885,713600.0
2013-05-31 12:45:00,10.18,10.19,10.18,10.19,221600.0,9.5885,9.5979,9.5885,9.5979,221600.0
2013-05-31 12:50:00,10.19,10.19,10.17,10.18,330400.0,9.5979,9.5979,9.579,9.5885,330400.0
2013-05-31 12:55:00,10.18,10.18,10.17,10.17,260000.0,9.5885,9.5885,9.579,9.579,260000.0
2013-05-31 13:00:00,10.17,10.19,10.17,10.19,237600.0,9.579,9.5979,9.579,9.5979,237600.0
2013-05-31 13:05:00,10.19,10.2,10.19,10.2,387200.0,9.5979,9.6073,9.5979,9.6073,387200.0
2013-05-31 13:10:00,10.2,10.2,10.19,10.19,352800.0,9.6073,9.6073,9.5979,9.5979,352800.0
2013-05-31 13:15:00,10.19,10.19,10.18,10.19,331200.0,9.5979,9.5979,9.5885,9.5979,331200.0
2013-05-31 13:20:00,10.19,10.19,10.18,10.19,212000.0,9.5979,9.5979,9.5885,9.5979,212000.0
2013-05-31 13:25:00,10.19,10.2,10.19,10.19,113600.0,9.5979,9.6073,9.5979,9.5979,113600.0
2013-05-31 13:30:00,10.19,10.19,10.17,10.17,320000.0,9.5979,9.5979,9.579,9.579,320000.0
2013-05-31 13:35:00,10.17,10.18,10.17,10.17,185600.0,9.579,9.5885,9.579,9.579,185600.0
2013-05-31 13:40:00,10.17,10.17,10.15,10.17,336000.0,9.579,9.579,9.5602,9.579,336000.0
2013-05-31 13:45:00,10.17,10.17,10.16,10.16,213600.0,9.579,9.579,9.5696,9.5696,213600.0
2013-05-31 13:50:00,10.16,10.17,10.16,10.16,160800.0,9.5696,9.579,9.5696,9.5696,160800.0
2013-05-31 13:55:00,10.16,10.17,10.15,10.17,464800.0,9.5696,9.579,9.5602,9.579,464800.0
2013-05-31 14:00:00,10.17,10.17,10.15,10.15,439200.0,9.579,9.579,9.5602,9.5602,439200.0
2013-05-31 14:05:00,10.15,10.17,10.15,10.16,436800.0,9.5602,9.579,9.5602,9.5696,436800.0
2013-05-31 14:10:00,10.16,10.16,10.12,10.13,1144000.0,9.5696,9.5696,9.5319,9.5414,1144000.0
2013-05-31 14:15:00,10.13,10.14,10.12,10.13,238400.0,9.5414,9.5508,9.5319,9.5414,238400.0
2013-05-31 14:20:00,10.13,10.14,10.13,10.14,321600.0,9.5414,9.5508,9.5414,9.5508,321600.0
2013-05-31 14:25:00,10.14,10.14,10.12,10.13,410400.0,9.5508,9.5508,9.5319,9.5414,410400.0
2013-05-31 14:30:00,10.13,10.13,10.11,10.12,806400.0,9.5414,9.5414,9.5225,9.5319,806400.0
2013-05-31 14:35:00,10.11,10.11,10.08,10.09,1075200.0,9.5225,9.5225,9.4943,9.5037,1075200.0
2013-05-31 14:40:00,10.09,10.1,10.08,10.09,964000.0,9.5037,9.5131,9.4943,9.5037,964000.0
2013-05-31 14:45:00,10.09,10.1,10.07,10.08,799200.0,9.5037,9.5131,9.4849,9.4943,799200.0
2013-05-31 14:50:00,10.08,10.09,10.06,10.06,1132000.0,9.4943,9.5037,9.4754,9.4754,1132000.0
2013-05-31 14:55:00,10.06,10.07,10.05,10.06,1289600.0,9.4754,9.4849,9.466,9.4754,1289600.0
2013-05-31 15:00:00,10.06,10.09,10.05,10.08,1264000.0,9.4754,9.5037,9.466,9.4943,1264000.0
2013-05-31 15:05:00,10.08,10.09,10.08,10.08,648800.0,9.4943,9.5037,9.4943,9.4943,648800.0
2013-05-31 15:10:00,10.08,10.09,10.07,10.09,452000.0,9.4943,9.5037,9.4849,9.5037,452000.0
2013-05-31 15:15:00,10.09,10.1,10.08,10.08,549600.0,9.5037,9.5131,9.4943,9.4943,549600.0
2013-05-31 15:20:00,10.08,10.11,10.08,10.1,848800.0,9.4943,9.5225,9.4943,9.5131,848800.0
2013-05-31 15:25:00,10.1,10.1,10.06,10.06,792800.0,9.5131,9.5131,9.4754,9.4754,792800.0
2013-05-31 15:30:00,10.06,10.07,10.02,10.03,1762400.0,9.4754,9.4849,9.4378,9.4472,1762400.0
2013-05-31 15:35:00,10.04,10.05,10.03,10.04,919200.0,9.4566,9.466,9.4472,9.4566,919200.0
2013-05-31 15:40:00,10.04,10.05,10.03,10.04,1152800.0,9.4566,9.466,9.4472,9.4566,1152800.0
2013-05-31 15:45:00,10.04,10.05,10.01,10.01,2009600.0,9.4566,9.466,9.4283,9.4283,2009600.0
2013-05-31 15:50:00,10.01,10.01,9.99,9.99,2452000.0,9.4283,9.4283,9.4095,9.4095,2452000.0
2013-05-31 15:55:00,9.99,9.99,9.9,9.91,4012800.0,9.4095,9.4095,9.3247,9.3341,4012800.0
2013-06-03 09:30:00,9.95,9.96,9.92,9.94,2022400.0,9.3718,9.3812,9.3436,9.3624,2022400.0
2013-06-03 09:35:00,9.94,9.95,9.92,9.92,1875200.0,9.3624,9.3718,9.3436,9.3436,1875200.0
2013-06-03 09:40:00,9.92,9.94,9.89,9.9,2758400.0,9.3436,9.3624,9.3153,9.3247,2758400.0
2013-06-03 09:45:00,9.9,9.9,9.88,9.9,2260800.0,9.3247,9.3247,9.3059,9.3247,2260800.0
2013-06-03 09:50:00,9.9,9.94,9.9,9.94,3228800.0,9.3247,9.3624,9.3247,9.3624,3228800.0
2013-06-03 09:55:00,9.94,9.95,9.88,9.88,1787200.0,9.3624,9.3718,9.3059,9.3059,1787200.0
2013-06-03 10:00:00,9.88,9.94,9.86,9.92,4171200.0,9.3059,9.3624,9.2871,9.3436,4171200.0
2013-06-03 10:05:00,9.92,9.96,9.91,9.95,3614400.0,9.3436,9.3812,9.3341,9.3718,3614400.0
2013-06-03 10:10:00,9.95,9.99,9.94,9.96,3482400.0,9.3718,9.4095,9.3624,9.3812,3482400.0
2013-06-03 10:15:00,9.96,9.98,9.94,9.97,2240800.0,9.3812,9.4001,9.3624,9.3907,2240800.0
2013-06-03 10:20:00,9.97,9.99,9.97,9.97,2036800.0,9.3907,9.4095,9.3907,9.3907,2036800.0
2013-06-03 10:25:00,9.97,9.98,9.92,9.93,1627200.0,9.3907,9.4001,9.3436,9.353,1627200.0
2013-06-03 10:30:00,9.93,9.93,9.89,9.9,1932000.0,9.353,9.353,9.3153,9.3247,1932000.0
2013-06-03 10:35:00,9.9,9.91,9.87,9.88,1029600.0,9.3247,9.3341,9.2965,9.3059,1029600.0
2013-06-03 10:40:00,9.89,9.89,9.84,9.87,2590400.0,9.3153,9.3153,9.2682,9.2965,2590400.0
2013-06-03 10:45:00,9.87,9.88,9.85,9.88,2116000.0,9.2965,9.3059,9.2776,9.3059,2116000.0
2013-06-03 10:50:00,9.88,9.91,9.88,9.91,1122400.0,9.3059,9.3341,9.3059,9.3341,1122400.0
2013-06-03 10:55:00,9.91,9.91,9.89,9.89,1148000.0,9.3341,9.3341,9.3153,9.3153,1148000.0
2013-06-03 11:00:00,9.89,9.9,9.87,9.87,1565600.0,9.3153,9.3247,9.2965,9.2965,1565600.0
2013-06-03 11:05:00,9.87,9.9,9.86,9.88,1491200.0,9.2965,9.3247,9.2871,9.3059,1491200.0
2013-06-03 11:10:00,9.88,9.89,9.83,9.86,1098400.0,9.3059,9.3153,9.2588,9.2871,1098400.0
2013-06-03 11:15:00,9.86,9.88,9.84,9.86,1111200.0,9.2871,9.3059,9.2682,9.2871,1111200.0
2013-06-03 11:20:00,9.86,9.87,9.82,9.83,1272000.0,9.2871,9.2965,9.2494,9.2588,1272000.0
2013-06-03 11:25:00,9.83,9.84,9.81,9.82,1208000.0,9.2588,9.2682,9.24,9.2494,1208000.0
2013-06-03 11:30:00,9.82,9.84,9.81,9.81,1216000.0,9.2494,9.2682,9.24,9.24,1216000.0
2013-06-03 11:35:00,9.81,9.85,9.81,9.83,695200.0,9.24,9.2776,9.24,9.2588,695200.0
2013-06-03 11:40:00,9.83,9.85,9.81,9.85,550400.0,9.2588,9.2776,9.24,9.2776,550400.0
2013-06-03 11:45:00,9.85,9.87,9.85,9.86,724800.0,9.2776,9.2965,9.2776,9.2871,724800.0
2013-06-03 11:50:00,9.86,9.87,9.85,9.86,423200.0,9.2871,9.2965,9.2776,9.2871,423200.0
2013-06-03 11:55:00,9.86,9.87,9.85,9.86,460800.0,9.2871,9.2965,9.2776,9.2871,460800.0
2013-06-03 12:00:00,9.87,9.88,9.85,9.85,816000.0,9.2965,9.3059,9.2776,9.2776,816000.0
2013-06-03 12:05:00,9.85,9.87,9.83,9.87,653600.0,9.2776,9.2965,9.2588,9.2965,653600.0
2013-06-03 12:10:00,9.88,9.89,9.87,9.88,737600.0,9.3059,9.3153,9.2965,9.3059,737600.0
2013-06-03 12:15:00,9.88,9.88,9.85,9.86,536800.0,9.3059,9.3059,9.2776,9.2871,536800.0
2013-06-03 12:20:00,9.86,9.88,9.84,9.87,602400.0,9.2871,9.3059,9.2682,9.2965,602400.0
2013-06-03 12:25:00,9.87,9.88,9.85,9.86,332800.0,9.2965,9.3059,9.2776,9.2871,332800.0
2013-06-03 12:30:00,9.87,9.88,9.84,9.85,620800.0,9.2965,9.3059,9.2682,9.2776,620800.0
2013-06-03 12:35:00,9.85,9.87,9.85,9.85,608800.0,9.2776,9.2965,9.2776,9.2776,608800.0
2013-06-03 12:40:00,9.85,9.87,9.85,9.86,380800.0,9.2776,9.2965,9.2776,9.2871,380800.0
2013-06-03 12:45:00,9.86,9.89,9.86,9.89,747200.0,9.2871,9.3153,9.2871,9.3153,747200.0
2013-06-03 12:50:00,9.89,9.89,9.88,9.88,204800.0,9.3153,9.3153,9.3059,9.3059,204800.0
2013-06-03 12:55:00,9.88,9.88,9.86,9.88,472800.0,9.3059,9.3059,9.2871,9.3059,472800.0
2013-06-03 13:00:00,9.88,9.89,9.87,9.88,440000.0,9.3059,9.3153,9.2965,9.3059,440000.0
2013-06-03 13:05:00,9.88,9.91,9.88,9.9,642400.0,9.3059,9.3341,9.3059,9.3247,642400.0
2013-06-03 13:10:00,9.91,9.91,9.89,9.89,372800.0,9.3341,9.3341,9.3153,9.3153,372800.0
2013-06-03 13:15:00,9.89,9.9,9.88,9.9,377600.0,9.3153,9.3247,9.3059,9.3247,377600.0
2013-06-03 13:20:00,9.9,9.9,9.88,9.88,1374400.0,9.3247,9.3247,9.3059,9.3059,1374400.0
2013-06-03 13:25:00,9.88,9.89,9.87,9.88,844000.0,9.3059,9.3153,9.2965,9.3059,844000.0
2013-06-03 13:30:00,9.88,9.89,9.88,9.88,316800.0,9.3059,9.3153,9.3059,9.3059,316800.0
2013-06-03 13:35:00,9.88,9.88,9.86,9.87,609600.0,9.3059,9.3059,9.2871,9.2965,609600.0
2013-06-03 13:40:00,9.87,9.88,9.86,9.87,313600.0,9.2965,9.3059,9.2871,9.2965,313600.0
2013-06-03 13:45:00,9.87,9.88,9.86,9.88,276800.0,9.2965,9.3059,9.2871,9.3059,276800.0
2013-06-03 13:50:00,9.88,9.91,9.88,9.9,566400.0,9.3059,9.3341,9.3059,9.3247,566400.0
2013-06-03 13:55:00,9.89,9.91,9.89,9.89,679200.0,9.3153,9.3341,9.3153,9.3153,679200.0
2013-06-03 14:00:00,9.89,9.92,9.88,9.91,1071200.0,9.3153,9.3436,9.3059,9.3341,1071200.0
2013-06-03 14:05:00,9.91,9.94,9.91,9.93,588800.0,9.3341,9.3624,9.3341,9.353,588800.0
2013-06-03 14:10:00,9.93,9.94,9.92,9.92,441600.0,9.353,9.3624,9.3436,9.3436,441600.0
2013-06-03 14:15:00,9.92,9.92,9.91,9.91,244800.0,9.3436,9.3436,9.3341,9.3341,244800.0
2013-06-03 14:20:00,9.91,9.92,9.91,9.91,676800.0,9.3341,9.3436,9.3341,9.3341,676800.0
2013-06-03 14:25:00,9.91,9.93,9.91,9.91,620000.0,9.3341,9.353,9.3341,9.3341,620000.0
2013-06-03 14:30:00,9.91,9.92,9.9,9.9,700800.0,9.3341,9.3436,9.3247,9.3247,700800.0
2013-06-03 14:35:00,9.9,9.92,9.9,9.91,307200.0,9.3247,9.3436,9.3247,9.3341,307200.0
2013-06-03 14:40:00,9.92,9.96,9.92,9.94,1425600.0,9.3436,9.3812,9.3436,9.3624,1425600.0
2013-06-03 14:45:00,9.95,9.95,9.93,9.93,432000.0,9.3718,9.3718,9.353,9.353,432000.0
2013-06-03 14:50:00,9.93,9.96,9.93,9.94,605600.0,9.353,9.3812,9.353,9.3624,605600.0
2013-06-03 14:55:00,9.94,9.95,9.93,9.94,593600.0,9.3624,9.3718,9.353,9.3624,593600.0
2013-06-03 15:00:00,9.94,9.95,9.94,9.94,298400.0,9.3624,9.3718,9.3624,9.3624,298400.0
2013-06-03 15:05:00,9.94,9.96,9.94,9.94,331200.0,9.3624,9.3812,9.3624,9.3624,331200.0
2013-06-03 15:10:00,9.94,9.95,9.93,9.94,268000.0,9.3624,9.3718,9.353,9.3624,268000.0
2013-06-03 15:15:00,9.94,9.94,9.93,9.93,336800.0,9.3624,9.3624,9.353,9.353,336800.0
2013-06-03 15:20:00,9.93,9.97,9.93,9.96,678400.0,9.353,9.3907,9.353,9.3812,678400.0
2013-06-03 15:25:00,9.96,9.96,9.95,9.96,269600.0,9.3812,9.3812,9.3718,9.3812,269600.0
2013-06-03 15:30:00,9.96,9.97,9.95,9.97,1002400.0,9.3812,9.3907,9.3718,9.3907,1002400.0
2013-06-03 15:35:00,9.97,9.97,9.96,9.97,1180800.0,9.3907,9.3907,9.3812,9.3907,1180800.0
2013-06-03 15:40:00,9.97,9.99,9.97,9.99,1005600.0,9.3907,9.4095,9.3907,9.4095,1005600.0
2013-06-03 15:45:00,9.99,10.01,9.99,9.99,3152800.0,9.4095,9.4283,9.4095,9.4095,3152800.0
2013-06-03 15:50:00,9.99,10.01,9.98,10.01,834400.0,9.4095,9.4283,9.4001,9.4283,834400.0
2013-06-03 15:55:00,10.01,10.03,10.0,10.02,2069600.0,9.4283,9.4472,9.4189,9.4378,2069600.0
2013-06-04 09:30:00,10.03,10.07,10.01,10.06,2159200.0,9.4472,9.4849,9.4283,9.4754,2159200.0
2013-06-04 09:35:00,10.07,10.09,10.06,10.06,1144800.0,9.4849,9.5037,9.4754,9.4754,1144800.0
2013-06-04 09:40:00,10.07,10.08,10.06,10.08,616800.0,9.4849,9.4943,9.4754,9.4943,616800.0
2013-06-04 09:45:00,10.08,10.09,10.08,10.08,516000.0,9.4943,9.5037,9.4943,9.4943,516000.0
2013-06-04 09:50:00,10.08,10.09,10.06,10.07,1315200.0,9.4943,9.5037,9.4754,9.4849,1315200.0
2013-06-04 09:55:00,10.07,10.09,10.07,10.08,530400.0,9.4849,9.5037,9.4849,9.4943,530400.0
2013-06-04 10:00:00,10.08,10.08,10.06,10.07,517600.0,9.4943,9.4943,9.4754,9.4849,517600.0
2013-06-04 10:05:00,10.07,10.07,10.05,10.06,526400.0,9.4849,9.4849,9.466,9.4754,526400.0
2013-06-04 10:10:00,10.06,10.08,10.05,10.07,801600.0,9.4754,9.4943,9.466,9.4849,801600.0
2013-06-04 10:15:00,10.07,10.07,10.04,10.05,814400.0,9.4849,9.4849,9.4566,9.466,814400.0
2013-06-04 10:20:00,10.05,10.06,10.04,10.06,276000.0,9.466,9.4754,9.4566,9.4754,276000.0
2013-06-04 10:25:00,10.06,10.08,10.06,10.08,484000.0,9.4754,9.4943,9.4754,9.4943,484000.0
2013-06-04 10:30:00,10.08,10.11,10.07,10.09,1729600.0,9.4943,9.5225,9.4849,9.5037,1729600.0
2013-06-04 10:35:00,10.09,10.09,10.08,10.09,497600.0,9.5037,9.5037,9.4943,9.5037,497600.0
2013-06-04 10:40:00,10.09,10.09,10.07,10.08,312000.0,9.5037,9.5037,9.4849,9.4943,312000.0
2013-06-04 10:45:00,10.08,10.09,10.07,10.08,461600.0,9.4943,9.5037,9.4849,9.4943,461600.0
2013-06-04 10:50:00,10.08,10.08,10.02,10.03,1250400.0,9.4943,9.4943,9.4378,9.4472,1250400.0
2013-06-04 10:55:00,10.03,10.04,10.02,10.02,1219200.0,9.4472,9.4566,9.4378,9.4378,1219200.0
2013-06-04 11:00:00,10.01,10.02,10.0,10.01,596800.0,9.4283,9.4378,9.4189,9.4283,596800.0
2013-06-04 11:05:00,10.01,10.02,9.99,10.01,456000.0,9.4283,9.4378,9.4095,9.4283,456000.0
2013-06-04 11:10:00,10.01,10.02,10.01,10.02,168000.0,9.4283,9.4378,9.4283,9.4378,168000.0
2013-06-04 11:15:00,10.02,10.03,10.01,10.01,332800.0,9.4378,9.4472,9.4283,9.4283,332800.0
2013-06-04 11:20:00,10.02,10.03,10.01,10.03,343200.0,9.4378,9.4472,9.4283,9.4472,343200.0
2013-06-04 11:25:00,10.03,10.04,10.03,10.03,432000.0,9.4472,9.4566,9.4472,9.4472,432000.0
2013-06-04 11:30:00,10.03,10.03,10.02,10.03,412000.0,9.4472,9.4472,9.4378,9.4472,412000.0
2013-06-04 11:35:00,10.03,10.03,10.0,10.02,569600.0,9.4472,9.4472,9.4189,9.4378,569600.0
2013-06-04 11:40:00,10.02,10.04,10.01,10.04,723200.0,9.4378,9.4566,9.4283,9.4566,723200.0
2013-06-04 11:45:00,10.04,10.05,10.03,10.04,506400.0,9.4566,9.466,9.4472,9.4566,506400.0
2013-06-04 11:50:00,10.03,10.04,10.02,10.03,710400.0,9.4472,9.4566,9.4378,9.4472,710400.0
2013-06-04 11:55:00,10.03,10.05,10.03,10.04,500000.0,9.4472,9.466,9.4472,9.4566,500000.0
2013-06-04 12:00:00,10.04,10.04,10.0,10.0,711200.0,9.4566,9.4566,9.4189,9.4189,711200.0
2013-06-04 12:05:00,10.0,10.01,9.98,10.0,1576000.0,9.4189,9.4283,9.4001,9.4189,1576000.0
2013-06-04 12:10:00,10.0,10.02,9.99,10.0,526400.0,9.4189,9.4378,9.4095,9.4189,526400.0
2013-06-04 12:15:00,10.0,10.0,9.96,9.97,828800.0,9.4189,9.4189,9.3812,9.3907,828800.0
2013-06-04 12:20:00,9.98,9.99,9.97,9.97,440000.0,9.4001,9.4095,9.3907,9.3907,440000.0
2013-06-04 12:25:00,9.97,9.97,9.95,9.95,1248800.0,9.3907,9.3907,9.3718,9.3718,1248800.0
2013-06-04 12:30:00,9.95,9.97,9.95,9.97,586400.0,9.3718,9.3907,9.3718,9.3907,586400.0
2013-06-04 12:35:00,9.97,9.99,9.97,9.97,378400.0,9.3907,9.4095,9.3907,9.3907,378400.0
2013-06-04 12:40:00,9.98,9.98,9.97,9.97,341600.0,9.4001,9.4001,9.3907,9.3907,341600.0
2013-06-04 12:45:00,9.97,9.97,9.96,9.96,366400.0,9.3907,9.3907,9.3812,9.3812,366400.0
2013-06-04 12:50:00,9.96,9.99,9.96,9.97,809600.0,9.3812,9.4095,9.3812,9.3907,809600.0
2013-06-04 12:55:00,9.97,9.98,9.96,9.98,420800.0,9.3907,9.4001,9.3812,9.4001,420800.0
2013-06-04 13:00:00,9.97,9.98,9.96,9.98,265600.0,9.3907,9.4001,9.3812,9.4001,265600.0
2013-06-04 13:05:00,9.97,10.0,9.97,9.99,515200.0,9.3907,9.4189,9.3907,9.4095,515200.0
2013-06-04 13:10:00,10.0,10.0,9.99,10.0,393600.0,9.4189,9.4189,9.4095,9.4189,393600.0
2013-06-04 13:15:00,10.0,10.0,9.99,9.99,187200.0,9.4189,9.4189,9.4095,9.4095,187200.0
2013-06-04 13:20:00,9.99,9.99,9.97,9.97,320800.0,9.4095,9.4095,9.3907,9.3907,320800.0
2013-06-04 13:25:00,9.97,9.97,9.9,9.91,1888800.0,9.3907,9.3907,9.3247,9.3341,1888800.0
2013-06-04 13:30:00,9.91,9.92,9.89,9.92,1579200.0,9.3341,9.3436,9.3153,9.3436,1579200.0
2013-06-04 13:35:00,9.91,9.91,9.88,9.89,874400.0,9.3341,9.3341,9.3059,9.3153,874400.0
2013-06-04 13:40:00,9.89,9.9,9.89,9.9,558400.0,9.3153,9.3247,9.3153,9.3247,558400.0
2013-06-04 13:45:00,9.9,9.9,9.86,9.86,1064800.0,9.3247,9.3247,9.2871,9.2871,1064800.0
2013-06-04 13:50:00,9.86,9.88,9.86,9.87,932000.0,9.2871,9.3059,9.2871,9.2965,932000.0
2013-06-04 13:55:00,9.86,9.88,9.85,9.88,695200.0,9.2871,9.3059,9.2776,9.3059,695200.0
2013-06-04 14:00:00,9.88,9.89,9.85,9.86,1098400.0,9.3059,9.3153,9.2776,9.2871,1098400.0
2013-06-04 14:05:00,9.86,9.87,9.83,9.83,1564800.0,9.2871,9.2965,9.2588,9.2588,1564800.0
2013-06-04 14:10:00,9.83,9.85,9.82,9.85,1011200.0,9.2588,9.2776,9.2494,9.2776,1011200.0
2013-06-04 14:15:00,9.85,9.86,9.84,9.86,674400.0,9.2776,9.2871,9.2682,9.2871,674400.0
2013-06-04 14:20:00,9.86,9.87,9.85,9.85,1036000.0,9.2871,9.2965,9.2776,9.2776,1036000.0
2013-06-04 14:25:00,9.84,9.87,9.84,9.87,875200.0,9.2682,9.2965,9.2682,9.2965,875200.0
2013-06-04 14:30:00,9.87,9.89,9.87,9.88,851200.0,9.2965,9.3153,9.2965,9.3059,851200.0
2013-06-04 14:35:00,9.88,9.89,9.87,9.89,357600.0,9.3059,9.3153,9.2965,9.3153,357600.0
2013-06-04 14:40:00,9.89,9.91,9.89,9.89,1569600.0,9.3153,9.3341,9.3153,9.3153,1569600.0
2013-06-04 14:45:00,9.89,9.9,9.89,9.9,727200.0,9.3153,9.3247,9.3153,9.3247,727200.0
2013-06-04 14:50:00,9.9,9.92,9.9,9.9,828800.0,9.3247,9.3436,9.3247,9.3247,828800.0
2013-06-04 14:55:00,9.91,9.91,9.88,9.89,492000.0,9.3341,9.3341,9.3059,9.3153,492000.0
2013-06-04 15:00:00,9.89,9.91,9.87,9.9,550400.0,9.3153,9.3341,9.2965,9.3247,550400.0
2013-06-04 15:05:00,9.9,9.93,9.9,9.91,1028000.0,9.3247,9.353,9.3247,9.3341,1028000.0
2013-06-04 15:10:00,9.91,9.92,9.88,9.89,818400.0,9.3341,9.3436,9.3059,9.3153,818400.0
2013-06-04 15:15:00,9.89,9.9,9.88,9.89,826400.0,9.3153,9.3247,9.3059,9.3153,826400.0
2013-06-04 15:20:00,9.89,9.9,9.88,9.88,1164800.0,9.3153,9.3247,9.3059,9.3059,1164800.0
2013-06-04 15:25:00,9.88,9.92,9.88,9.9,557600.0,9.3059,9.3436,9.3059,9.3247,557600.0
2013-06-04 15:30:00,9.9,9.97,9.9,9.96,2531200.0,9.3247,9.3907,9.3247,9.3812,2531200.0
2013-06-04 15:35:00,9.96,9.97,9.95,9.96,696800.0,9.3812,9.3907,9.3718,9.3812,696800.0
2013-06-04 15:40:00,9.96,9.99,9.96,9.98,877600.0,9.3812,9.4095,9.3812,9.4001,877600.0
2013-06-04 15:45:00,9.98,9.98,9.95,9.95,344800.0,9.4001,9.4001,9.3718,9.3718,344800.0
2013-06-04 15:50:00,9.95,9.96,9.92,9.94,992800.0,9.3718,9.3812,9.3436,9.3624,992800.0
2013-06-04 15:55:00,9.95,9.96,9.91,9.91,1652800.0,9.3718,9.3812,9.3341,9.3341,1652800.0
2013-06-05 09:30:00,9.86,9.87,9.83,9.87,1666400.0,9.2871,9.2965,9.2588,9.2965,1666400.0
2013-06-05 09:35:00,9.87,9.87,9.84,9.86,794400.0,9.2965,9.2965,9.2682,9.2871,794400.0
2013-06-05 09:40:00,9.86,9.89,9.84,9.89,1215200.0,9.2871,9.3153,9.2682,9.3153,1215200.0
2013-06-05 09:45:00,9.89,9.9,9.88,9.88,1408000.0,9.3153,9.3247,9.3059,9.3059,1408000.0
2013-06-05 09:50:00,9.89,9.89,9.86,9.87,525600.0,9.3153,9.3153,9.2871,9.2965,525600.0
2013-06-05 09:55:00,9.87,9.88,9.84,9.85,1159200.0,9.2965,9.3059,9.2682,9.2776,1159200.0
2013-06-05 10:00:00,9.85,9.89,9.84,9.89,1271200.0,9.2776,9.3153,9.2682,9.3153,1271200.0
2013-06-05 10:05:00,9.89,9.9,9.84,9.84,1342400.0,9.3153,9.3247,9.2682,9.2682,1342400.0
2013-06-05 10:10:00,9.84,9.85,9.83,9.83,853600.0,9.2682,9.2776,9.2588,9.2588,853600.0
2013-06-05 10:15:00,9.83,9.83,9.78,9.79,2090400.0,9.2588,9.2588,9.2117,9.2211,2090400.0
2013-06-05 10:20:00,9.78,9.81,9.78,9.81,852800.0,9.2117,9.24,9.2117,9.24,852800.0
2013-06-05 10:25:00,9.81,9.84,9.79,9.83,992800.0,9.24,9.2682,9.2211,9.2588,992800.0
2013-06-05 10:30:00,9.83,9.83,9.82,9.82,800800.0,9.2588,9.2588,9.2494,9.2494,800800.0
2013-06-05 10:35:00,9.82,9.84,9.8,9.81,1016800.0,9.2494,9.2682,9.2305,9.24,1016800.0
2013-06-05 10:40:00,9.81,9.83,9.8,9.81,479200.0,9.24,9.2588,9.2305,9.24,479200.0
2013-06-05 10:45:00,9.81,9.82,9.78,9.79,946400.0,9.24,9.2494,9.2117,9.2211,946400.0
2013-06-05 10:50:00,9.79,9.79,9.77,9.78,1596800.0,9.2211,9.2211,9.2023,9.2117,1596800.0
2013-06-05 10:55:00,9.78,9.79,9.77,9.78,800800.0,9.2117,9.2211,9.2023,9.2117,800800.0
2013-06-05 11:00:00,9.77,9.78,9.74,9.75,1417600.0,9.2023,9.2117,9.174,9.1834,1417600.0
2013-06-05 11:05:00,9.75,9.75,9.72,9.74,2261600.0,9.1834,9.1834,9.1552,9.174,2261600.0
2013-06-05 11:10:00,9.74,9.75,9.73,9.74,908000.0,9.174,9.1834,9.1646,9.174,908000.0
2013-06-05 11:15:00,9.74,9.76,9.74,9.75,1526400.0,9.174,9.1929,9.174,9.1834,1526400.0
2013-06-05 11:20:00,9.75,9.76,9.73,9.76,593600.0,9.1834,9.1929,9.1646,9.1929,593600.0
2013-06-05 11:25:00,9.76,9.77,9.75,9.75,796000.0,9.1929,9.2023,9.1834,9.1834,796000.0
2013-06-05 11:30:00,9.75,9.75,9.73,9.73,900800.0,9.1834,9.1834,9.1646,9.1646,900800.0
2013-06-05 11:35:00,9.73,9.78,9.73,9.77,1120000.0,9.1646,9.2117,9.1646,9.2023,1120000.0
2013-06-05 11:40:00,9.77,9.77,9.76,9.76,424800.0,9.2023,9.2023,9.1929,9.1929,424800.0
2013-06-05 11:45:00,9.76,9.77,9.76,9.76,547200.0,9.1929,9.2023,9.1929,9.1929,547200.0
2013-06-05 11:50:00,9.76,9.76,9.75,9.75,347200.0,9.1929,9.1929,9.1834,9.1834,347200.0
2013-06-05 11:55:00,9.74,9.75,9.71,9.72,1321600.0,9.174,9.1834,9.1458,9.1552,1321600.0
2013-06-05 12:00:00,9.72,9.73,9.71,9.71,691200.0,9.1552,9.1646,9.1458,9.1458,691200.0
2013-06-05 12:05:00,9.71,9.72,9.69,9.72,1811200.0,9.1458,9.1552,9.1269,9.1552,1811200.0
2013-06-05 12:10:00,9.72,9.72,9.7,9.71,586400.0,9.1552,9.1552,9.1364,9.1458,586400.0
2013-06-05 12:15:00,9.7,9.7,9.69,9.69,845600.0,9.1364,9.1364,9.1269,9.1269,845600.0
2013-06-05 12:20:00,9.7,9.7,9.69,9.7,689600.0,9.1364,9.1364,9.1269,9.1364,689600.0
2013-06-05 12:25:00,9.7,9.72,9.7,9.71,834400.0,9.1364,9.1552,9.1364,9.1458,834400.0
2013-06-05 12:30:00,9.71,9.71,9.7,9.7,424800.0,9.1458,9.1458,9.1364,9.1364,424800.0
2013-06-05 12:35:00,9.7,9.7,9.67,9.67,1022400.0,9.1364,9.1364,9.1081,9.1081,1022400.0
2013-06-05 12:40:00,9.67,9.69,9.67,9.68,528800.0,9.1081,9.1269,9.1081,9.1175,528800.0
2013-06-05 12:45:00,9.68,9.69,9.66,9.67,919200.0,9.1175,9.1269,9.0987,9.1081,919200.0
2013-06-05 12:50:00,9.67,9.67,9.65,9.66,1344000.0,9.1081,9.1081,9.0893,9.0987,1344000.0
2013-06-05 12:55:00,9.66,9.68,9.66,9.67,928000.0,9.0987,9.1175,9.0987,9.1081,928000.0
2013-06-05 13:00:00,9.67,9.69,9.65,9.69,1244800.0,9.1081,9.1269,9.0893,9.1269,1244800.0
2013-06-05 13:05:00,9.69,9.71,9.69,9.7,770400.0,9.1269,9.1458,9.1269,9.1364,770400.0
2013-06-05 13:10:00,9.7,9.72,9.7,9.71,990400.0,9.1364,9.1552,9.1364,9.1458,990400.0
2013-06-05 13:15:00,9.71,9.73,9.7,9.72,1206400.0,9.1458,9.1646,9.1364,9.1552,1206400.0
2013-06-05 13:20:00,9.72,9.72,9.71,9.72,343200.0,9.1552,9.1552,9.1458,9.1552,343200.0
2013-06-05 13:25:00,9.72,9.74,9.71,9.73,1094400.0,9.1552,9.174,9.1458,9.1646,1094400.0
2013-06-05 13:30:00,9.72,9.73,9.72,9.72,459200.0,9.1552,9.1646,9.1552,9.1552,459200.0
2013-06-05 13:35:00,9.72,9.73,9.71,9.73,401600.0,9.1552,9.1646,9.1458,9.1646,401600.0
2013-06-05 13:40:00,9.72,9.75,9.72,9.74,939200.0,9.1552,9.1834,9.1552,9.174,939200.0
2013-06-05 13:45:00,9.74,9.75,9.72,9.72,530400.0,9.174,9.1834,9.1552,9.1552,530400.0
2013-06-05 13:50:00,9.72,9.72,9.71,9.71,551200.0,9.1552,9.1552,9.1458,9.1458,551200.0
2013-06-05 13:55:00,9.71,9.71,9.69,9.7,842400.0,9.1458,9.1458,9.1269,9.1364,842400.0
2013-06-05 14:00:00,9.7,9.72,9.68,9.71,756800.0,9.1364,9.1552,9.1175,9.1458,756800.0
2013-06-05 14:05:00,9.71,9.71,9.69,9.71,970400.0,9.1458,9.1458,9.1269,9.1458,970400.0
2013-06-05 14:10:00,9.71,9.71,9.69,9.69,448800.0,9.1458,9.1458,9.1269,9.1269,448800.0
2013-06-05 14:15:00,9.69,9.69,9.68,9.68,516800.0,9.1269,9.1269,9.1175,9.1175,516800.0
2013-06-05 14:20:00,9.69,9.69,9.65,9.65,896800.0,9.1269,9.1269,9.0893,9.0893,896800.0
2013-06-05 14:25:00,9.65,9.67,9.63,9.64,937600.0,9.0893,9.1081,9.0704,9.0798,937600.0
2013-06-05 14:30:00,9.64,9.65,9.62,9.65,1548800.0,9.0798,9.0893,9.061,9.0893,1548800.0
2013-06-05 14:35:00,9.65,9.67,9.65,9.67,1280800.0,9.0893,9.1081,9.0893,9.1081,1280800.0
2013-06-05 14:40:00,9.67,9.69,9.66,9.69,580000.0,9.1081,9.1269,9.0987,9.1269,580000.0
2013-06-05 14:45:00,9.68,9.7,9.68,9.69,949600.0,9.1175,9.1364,9.1175,9.1269,949600.0
2013-06-05 14:50:00,9.69,9.71,9.67,9.67,928800.0,9.1269,9.1458,9.1081,9.1081,928800.0
2013-06-05 14:55:00,9.67,9.69,9.66,9.69,549600.0,9.1081,9.1269,9.0987,9.1269,549600.0
2013-06-05 15:00:00,9.68,9.7,9.66,9.66,788800.0,9.1175,9.1364,9.0987,9.0987,788800.0
2013-06-05 15:05:00,9.66,9.67,9.65,9.65,1060000.0,9.0987,9.1081,9.0893,9.0893,1060000.0
2013-06-05 15:10:00,9.65,9.68,9.64,9.67,964800.0,9.0893,9.1175,9.0798,9.1081,964800.0
2013-06-05 15:15:00,9.67,9.7,9.67,9.68,1212000.0,9.1081,9.1364,9.1081,9.1175,1212000.0
2013-06-05 15:20:00,9.68,9.69,9.64,9.69,1896000.0,9.1175,9.1269,9.0798,9.1269,1896000.0
2013-06-05 15:25:00,9.69,9.71,9.68,9.7,1024800.0,9.1269,9.1458,9.1175,9.1364,1024800.0
2013-06-05 15:30:00,9.7,9.71,9.67,9.68,1276000.0,9.1364,9.1458,9.1081,9.1175,1276000.0
2013-06-05 15:35:00,9.68,9.73,9.68,9.71,1094400.0,9.1175,9.1646,9.1175,9.1458,1094400.0
2013-06-05 15:40:00,9.71,9.71,9.69,9.69,1881600.0,9.1458,9.1458,9.1269,9.1269,1881600.0
2013-06-05 15:45:00,9.69,9.72,9.68,9.69,969600.0,9.1269,9.1552,9.1175,9.1269,969600.0
2013-06-05 15:50:00,9.69,9.7,9.65,9.66,938400.0,9.1269,9.1364,9.0893,9.0987,938400.0
2013-06-05 15:55:00,9.66,9.7,9.64,9.65,2770400.0,9.0987,9.1364,9.0798,9.0893,2770400.0
2013-06-06 09:30:00,9.63,9.65,9.6,9.65,3070400.0,9.0704,9.0893,9.0422,9.0893,3070400.0
2013-06-06 09:35:00,9.65,9.69,9.64,9.69,3769600.0,9.0893,9.1269,9.0798,9.1269,3769600.0
2013-06-06 09:40:00,9.69,9.7,9.68,9.7,1518400.0,9.1269,9.1364,9.1175,9.1364,1518400.0
2013-06-06 09:45:00,9.7,9.71,9.68,9.69,915200.0,9.1364,9.1458,9.1175,9.1269,915200.0
2013-06-06 09:50:00,9.69,9.7,9.66,9.66,1604000.0,9.1269,9.1364,9.0987,9.0987,1604000.0
2013-06-06 09:55:00,9.66,9.69,9.65,9.69,866400.0,9.0987,9.1269,9.0893,9.1269,866400.0
2013-06-06 10:00:00,9.69,9.72,9.69,9.7,1384800.0,9.1269,9.1552,9.1269,9.1364,1384800.0
2013-06-06 10:05:00,9.7,9.71,9.68,9.69,1383200.0,9.1364,9.1458,9.1175,9.1269,1383200.0
2013-06-06 10:10:00,9.69,9.69,9.65,9.65,988000.0,9.1269,9.1269,9.0893,9.0893,988000.0
2013-06-06 10:15:00,9.65,9.66,9.63,9.65,1413600.0,9.0893,9.0987,9.0704,9.0893,1413600.0
2013-06-06 10:20:00,9.65,9.68,9.64,9.65,902400.0,9.0893,9.1175,9.0798,9.0893,902400.0
2013-06-06 10:25:00,9.65,9.66,9.62,9.65,1024000.0,9.0893,9.0987,9.061,9.0893,1024000.0
2013-06-06 10:30:00,9.66,9.68,9.64,9.66,1010400.0,9.0987,9.1175,9.0798,9.0987,1010400.0
2013-06-06 10:35:00,9.66,9.66,9.63,9.64,424000.0,9.0987,9.0987,9.0704,9.0798,424000.0
2013-06-06 10:40:00,9.64,9.66,9.62,9.66,804800.0,9.0798,9.0987,9.061,9.0987,804800.0
2013-06-06 10:45:00,9.65,9.67,9.65,9.67,452000.0,9.0893,9.1081,9.0893,9.1081,452000.0
2013-06-06 10:50:00,9.67,9.67,9.65,9.65,420000.0,9.1081,9.1081,9.0893,9.0893,420000.0
2013-06-06 10:55:00,9.65,9.69,9.64,9.69,913600.0,9.0893,9.1269,9.0798,9.1269,913600.0
2013-06-06 11:00:00,9.69,9.69,9.67,9.67,574400.0,9.1269,9.1269,9.1081,9.1081,574400.0
2013-06-06 11:05:00,9.68,9.68,9.67,9.68,175200.0,9.1175,9.1175,9.1081,9.1175,175200.0
2013-06-06 11:10:00,9.68,9.7,9.68,9.69,1252800.0,9.1175,9.1364,9.1175,9.1269,1252800.0
2013-06-06 11:15:00,9.69,9.7,9.68,9.69,554400.0,9.1269,9.1364,9.1175,9.1269,554400.0
2013-06-06 11:20:00,9.69,9.69,9.65,9.66,631200.0,9.1269,9.1269,9.0893,9.0987,631200.0
2013-06-06 11:25:00,9.66,9.68,9.66,9.67,312000.0,9.0987,9.1175,9.0987,9.1081,312000.0
2013-06-06 11:30:00,9.67,9.67,9.66,9.67,246400.0,9.1081,9.1081,9.0987,9.1081,246400.0
2013-06-06 11:35:00,9.67,9.71,9.67,9.71,800800.0,9.1081,9.1458,9.1081,9.1458,800800.0
2013-06-06 11:40:00,9.71,9.71,9.7,9.7,955200.0,9.1458,9.1458,9.1364,9.1364,955200.0
2013-06-06 11:45:00,9.7,9.71,9.69,9.7,477600.0,9.1364,9.1458,9.1269,9.1364,477600.0
2013-06-06 11:50:00,9.69,9.7,9.67,9.68,748000.0,9.1269,9.1364,9.1081,9.1175,748000.0
2013-06-06 11:55:00,9.68,9.68,9.62,9.63,1899200.0,9.1175,9.1175,9.061,9.0704,1899200.0
2013-06-06 12:00:00,9.63,9.64,9.61,9.62,1614400.0,9.0704,9.0798,9.0516,9.061,1614400.0
2013-06-06 12:05:00,9.61,9.63,9.6,9.6,1347200.0,9.0516,9.0704,9.0422,9.0422,1347200.0
2013-06-06 12:10:00,9.6,9.61,9.6,9.61,963200.0,9.0422,9.0516,9.0422,9.0516,963200.0
2013-06-06 12:15:00,9.61,9.61,9.59,9.59,824800.0,9.0516,9.0516,9.0327,9.0327,824800.0
2013-06-06 12:20:00,9.59,9.6,9.57,9.58,1852000.0,9.0327,9.0422,9.0139,9.0233,1852000.0
2013-06-06 12:25:00,9.57,9.57,9.52,9.56,3045600.0,9.0139,9.0139,8.9668,9.0045,3045600.0
2013-06-06 12:30:00,9.56,9.57,9.54,9.57,4121600.0,9.0045,9.0139,8.9856,9.0139,4121600.0
2013-06-06 12:35:00,9.57,9.59,9.57,9.58,1742400.0,9.0139,9.0327,9.0139,9.0233,1742400.0
2013-06-06 12:40:00,9.58,9.59,9.56,9.59,1332800.0,9.0233,9.0327,9.0045,9.0327,1332800.0
2013-06-06 12:45:00,9.59,9.59,9.56,9.57,1533600.0,9.0327,9.0327,9.0045,9.0139,1533600.0
2013-06-06 12:50:00,9.57,9.57,9.53,9.55,1010400.0,9.0139,9.0139,8.9762,8.9951,1010400.0
2013-06-06 12:55:00,9.55,9.56,9.54,9.56,633600.0,8.9951,9.0045,8.9856,9.0045,633600.0
2013-06-06 13:00:00,9.56,9.58,9.56,9.58,756800.0,9.0045,9.0233,9.0045,9.0233,756800.0
2013-06-06 13:05:00,9.57,9.62,9.57,9.61,1416800.0,9.0139,9.061,9.0139,9.0516,1416800.0
2013-06-06 13:10:00,9.61,9.64,9.6,9.62,1476000.0,9.0516,9.0798,9.0422,9.061,1476000.0
2013-06-06 13:15:00,9.62,9.64,9.62,9.63,1234400.0,9.061,9.0798,9.061,9.0704,1234400.0
2013-06-06 13:20:00,9.63,9.63,9.6,9.6,932000.0,9.0704,9.0704,9.0422,9.0422,932000.0
2013-06-06 13:25:00,9.6,9.61,9.58,9.6,996000.0,9.0422,9.0516,9.0233,9.0422,996000.0
2013-06-06 13:30:00,9.6,9.62,9.6,9.62,697600.0,9.0422,9.061,9.0422,9.061,697600.0
2013-06-06 13:35:00,9.62,9.64,9.61,9.63,800800.0,9.061,9.0798,9.0516,9.0704,800800.0
2013-06-06 13:40:00,9.63,9.64,9.62,9.64,657600.0,9.0704,9.0798,9.061,9.0798,657600.0
2013-06-06 13:45:00,9.64,9.67,9.63,9.67,1598400.0,9.0798,9.1081,9.0704,9.1081,1598400.0
2013-06-06 13:50:00,9.67,9.67,9.65,9.66,1572000.0,9.1081,9.1081,9.0893,9.0987,1572000.0
2013-06-06 13:55:00,9.65,9.66,9.64,9.65,616000.0,9.0893,9.0987,9.0798,9.0893,616000.0
2013-06-06 14:00:00,9.66,9.66,9.62,9.63,697600.0,9.0987,9.0987,9.061,9.0704,697600.0
2013-06-06 14:05:00,9.63,9.66,9.63,9.65,819200.0,9.0704,9.0987,9.0704,9.0893,819200.0
2013-06-06 14:10:00,9.65,9.68,9.65,9.66,997600.0,9.0893,9.1175,9.0893,9.0987,997600.0
2013-06-06 14:15:00,9.66,9.67,9.64,9.66,773600.0,9.0987,9.1081,9.0798,9.0987,773600.0
2013-06-06 14:20:00,9.66,9.68,9.65,9.68,394400.0,9.0987,9.1175,9.0893,9.1175,394400.0
2013-06-06 14:25:00,9.68,9.72,9.68,9.71,1445600.0,9.1175,9.1552,9.1175,9.1458,1445600.0
2013-06-06 14:30:00,9.71,9.72,9.69,9.69,1265600.0,9.1458,9.1552,9.1269,9.1269,1265600.0
2013-06-06 14:35:00,9.69,9.7,9.68,9.68,492800.0,9.1269,9.1364,9.1175,9.1175,492800.0
2013-06-06 14:40:00,9.68,9.71,9.68,9.71,373600.0,9.1175,9.1458,9.1175,9.1458,373600.0
2013-06-06 14:45:00,9.71,9.74,9.7,9.74,799200.0,9.1458,9.174,9.1364,9.174,799200.0
2013-06-06 14:50:00,9.74,9.75,9.72,9.72,1956800.0,9.174,9.1834,9.1552,9.1552,1956800.0
2013-06-06 14:55:00,9.72,9.73,9.72,9.72,685600.0,9.1552,9.1646,9.1552,9.1552,685600.0
2013-06-06 15:00:00,9.72,9.74,9.72,9.73,928000.0,9.1552,9.174,9.1552,9.1646,928000.0
2013-06-06 15:05:00,9.72,9.73,9.71,9.71,494400.0,9.1552,9.1646,9.1458,9.1458,494400.0
2013-06-06 15:10:00,9.71,9.72,9.7,9.7,1161600.0,9.1458,9.1552,9.1364,9.1364,1161600.0
2013-06-06 15:15:00,9.7,9.72,9.69,9.71,1091200.0,9.1364,9.1552,9.1269,9.1458,1091200.0
2013-06-06 15:20:00,9.71,9.73,9.7,9.73,1396000.0,9.1458,9.1646,9.1364,9.1646,1396000.0
2013-06-06 15:25:00,9.74,9.75,9.73,9.75,1545600.0,9.174,9.1834,9.1646,9.1834,1545600.0
2013-06-06 15:30:00,9.74,9.77,9.74,9.76,1851200.0,9.174,9.2023,9.174,9.1929,1851200.0
2013-06-06 15:35:00,9.76,9.78,9.76,9.76,1485600.0,9.1929,9.2117,9.1929,9.1929,1485600.0
2013-06-06 15:40:00,9.76,9.77,9.75,9.77,817600.0,9.1929,9.2023,9.1834,9.2023,817600.0
2013-06-06 15:45:00,9.77,9.77,9.75,9.76,828000.0,9.2023,9.2023,9.1834,9.1929,828000.0
2013-06-06 15:50:00,9.76,9.79,9.76,9.79,1890400.0,9.1929,9.2211,9.1929,9.2211,1890400.0
2013-06-06 15:55:00,9.79,9.81,9.78,9.81,3178400.0,9.2211,9.24,9.2117,9.24,3178400.0
2013-06-07 09:30:00,9.95,9.95,9.9,9.91,3152800.0,9.3718,9.3718,9.3247,9.3341,3152800.0
2013-06-07 09:35:00,9.9,9.92,9.89,9.92,1664800.0,9.3247,9.3436,9.3153,9.3436,1664800.0
2013-06-07 09:40:00,9.92,9.92,9.86,9.87,2787200.0,9.3436,9.3436,9.2871,9.2965,2787200.0
2013-06-07 09:45:00,9.87,9.91,9.87,9.89,1196800.0,9.2965,9.3341,9.2965,9.3153,1196800.0
2013-06-07 09:50:00,9.89,9.92,9.88,9.92,1064000.0,9.3153,9.3436,9.3059,9.3436,1064000.0
2013-06-07 09:55:00,9.92,9.94,9.91,9.94,1646400.0,9.3436,9.3624,9.3341,9.3624,1646400.0
2013-06-07 10:00:00,9.94,9.97,9.94,9.97,1547200.0,9.3624,9.3907,9.3624,9.3907,1547200.0
2013-06-07 10:05:00,9.97,10.0,9.96,9.99,1880800.0,9.3907,9.4189,9.3812,9.4095,1880800.0
2013-06-07 10:10:00,9.99,10.01,9.99,10.0,1394400.0,9.4095,9.4283,9.4095,9.4189,1394400.0
2013-06-07 10:15:00,10.0,10.02,9.99,9.99,1307200.0,9.4189,9.4378,9.4095,9.4095,1307200.0
2013-06-07 10:20:00,9.99,10.0,9.98,9.98,1092800.0,9.4095,9.4189,9.4001,9.4001,1092800.0
2013-06-07 10:25:00,9.98,10.01,9.98,10.0,1286400.0,9.4001,9.4283,9.4001,9.4189,1286400.0
2013-06-07 10:30:00,10.0,10.01,9.98,10.0,1016000.0,9.4189,9.4283,9.4001,9.4189,1016000.0
2013-06-07 10:35:00,10.01,10.02,9.99,10.01,2001600.0,9.4283,9.4378,9.4095,9.4283,2001600.0
2013-06-07 10:40:00,10.01,10.02,10.01,10.02,1069600.0,9.4283,9.4378,9.4283,9.4378,1069600.0
2013-06-07 10:45:00,10.02,10.02,10.0,10.02,582400.0,9.4378,9.4378,9.4189,9.4378,582400.0
2013-06-07 10:50:00,10.02,10.02,9.99,9.99,1167200.0,9.4378,9.4378,9.4095,9.4095,1167200.0
2013-06-07 10:55:00,9.99,10.0,9.98,9.99,1000800.0,9.4095,9.4189,9.4001,9.4095,1000800.0
2013-06-07 11:00:00,9.99,10.01,9.99,10.0,416000.0,9.4095,9.4283,9.4095,9.4189,416000.0
2013-06-07 11:05:00,10.0,10.02,10.0,10.01,320000.0,9.4189,9.4378,9.4189,9.4283,320000.0
2013-06-07 11:10:00,10.01,10.01,9.99,10.0,399200.0,9.4283,9.4283,9.4095,9.4189,399200.0
2013-06-07 11:15:00,10.0,10.03,10.0,10.02,768800.0,9.4189,9.4472,9.4189,9.4378,768800.0
2013-06-07 11:20:00,10.02,10.04,10.02,10.03,1043200.0,9.4378,9.4566,9.4378,9.4472,1043200.0
2013-06-07 11:25:00,10.03,10.05,10.03,10.04,912000.0,9.4472,9.466,9.4472,9.4566,912000.0
2013-06-07 11:30:00,10.04,10.05,10.03,10.04,997600.0,9.4566,9.466,9.4472,9.4566,997600.0
2013-06-07 11:35:00,10.04,10.05,10.02,10.02,1274400.0,9.4566,9.466,9.4378,9.4378,1274400.0
2013-06-07 11:40:00,10.02,10.03,10.01,10.03,925600.0,9.4378,9.4472,9.4283,9.4472,925600.0
2013-06-07 11:45:00,10.02,10.02,10.0,10.01,747200.0,9.4378,9.4378,9.4189,9.4283,747200.0
2013-06-07 11:50:00,10.01,10.02,10.01,10.02,592800.0,9.4283,9.4378,9.4283,9.4378,592800.0
2013-06-07 11:55:00,10.02,10.03,10.01,10.01,284800.0,9.4378,9.4472,9.4283,9.4283,284800.0
2013-06-07 12:00:00,10.01,10.01,9.99,10.0,825600.0,9.4283,9.4283,9.4095,9.4189,825600.0
2013-06-07 12:05:00,9.99,10.01,9.99,10.0,268800.0,9.4095,9.4283,9.4095,9.4189,268800.0
2013-06-07 12:10:00,9.99,10.0,9.99,10.0,197600.0,9.4095,9.4189,9.4095,9.4189,197600.0
2013-06-07 12:15:00,10.0,10.01,10.0,10.01,160000.0,9.4189,9.4283,9.4189,9.4283,160000.0
2013-06-07 12:20:00,10.01,10.02,10.01,10.02,427200.0,9.4283,9.4378,9.4283,9.4378,427200.0
2013-06-07 12:25:00,10.02,10.02,10.0,10.01,276800.0,9.4378,9.4378,9.4189,9.4283,276800.0
2013-06-07 12:30:00,10.01,10.01,10.0,10.0,225600.0,9.4283,9.4283,9.4189,9.4189,225600.0
2013-06-07 12:35:00,10.0,10.01,10.0,10.0,168000.0,9.4189,9.4283,9.4189,9.4189,168000.0
2013-06-07 12:40:00,10.0,10.01,9.98,9.99,388000.0,9.4189,9.4283,9.4001,9.4095,388000.0
2013-06-07 12:45:00,9.99,9.99,9.97,9.98,857600.0,9.4095,9.4095,9.3907,9.4001,857600.0
2013-06-07 12:50:00,9.98,10.0,9.98,10.0,1008000.0,9.4001,9.4189,9.4001,9.4189,1008000.0
2013-06-07 12:55:00,10.0,10.0,10.0,10.0,348800.0,9.4189,9.4189,9.4189,9.4189,348800.0
2013-06-07 13:00:00,10.0,10.01,9.99,10.01,428000.0,9.4189,9.4283,9.4095,9.4283,428000.0
2013-06-07 13:05:00,10.01,10.01,10.01,10.01,110400.0,9.4283,9.4283,9.4283,9.4283,110400.0
2013-06-07 13:10:00,10.01,10.01,10.01,10.01,163200.0,9.4283,9.4283,9.4283,9.4283,163200.0
2013-06-07 13:15:00,10.01,10.02,10.01,10.01,128000.0,9.4283,9.4378,9.4283,9.4283,128000.0
2013-06-07 13:20:00,10.01,10.01,9.99,9.99,251200.0,9.4283,9.4283,9.4095,9.4095,251200.0
2013-06-07 13:25:00,9.99,10.0,9.99,10.0,342400.0,9.4095,9.4189,9.4095,9.4189,342400.0
2013-06-07 13:30:00,10.0,10.0,9.99,9.99,522400.0,9.4189,9.4189,9.4095,9.4095,522400.0
2013-06-07 13:35:00,9.99,10.01,9.99,10.01,575200.0,9.4095,9.4283,9.4095,9.4283,575200.0
2013-06-07 13:40:00,10.01,10.01,9.98,9.98,740000.0,9.4283,9.4283,9.4001,9.4001,740000.0
2013-06-07 13:45:00,9.98,9.99,9.98,9.99,424000.0,9.4001,9.4095,9.4001,9.4095,424000.0
2013-06-07 13:50:00,9.99,10.0,9.99,10.0,188800.0,9.4095,9.4189,9.4095,9.4189,188800.0
2013-06-07 13:55:00,10.0,10.0,9.98,9.98,344000.0,9.4189,9.4189,9.4001,9.4001,344000.0
2013-06-07 14:00:00,9.98,9.99,9.97,9.99,615200.0,9.4001,9.4095,9.3907,9.4095,615200.0
2013-06-07 14:05:00,9.99,9.99,9.97,9.98,433600.0,9.4095,9.4095,9.3907,9.4001,433600.0
2013-06-07 14:10:00,9.98,9.98,9.97,9.98,299200.0,9.4001,9.4001,9.3907,9.4001,299200.0
2013-06-07 14:15:00,9.98,9.99,9.98,9.98,214400.0,9.4001,9.4095,9.4001,9.4001,214400.0
2013-06-07 14:20:00,9.98,9.98,9.95,9.95,939200.0,9.4001,9.4001,9.3718,9.3718,939200.0
2013-06-07 14:25:00,9.95,9.95,9.93,9.95,1522400.0,9.3718,9.3718,9.353,9.3718,1522400.0
2013-06-07 14:30:00,9.95,9.96,9.94,9.96,644000.0,9.3718,9.3812,9.3624,9.3812,644000.0
2013-06-07 14:35:00,9.96,9.97,9.96,9.96,436000.0,9.3812,9.3907,9.3812,9.3812,436000.0
2013-06-07 14:40:00,9.96,9.97,9.95,9.97,413600.0,9.3812,9.3907,9.3718,9.3907,413600.0
2013-06-07 14:45:00,9.97,9.98,9.95,9.98,568800.0,9.3907,9.4001,9.3718,9.4001,568800.0
2013-06-07 14:50:00,9.98,10.01,9.98,10.0,742400.0,9.4001,9.4283,9.4001,9.4189,742400.0
2013-06-07 14:55:00,9.99,10.01,9.99,10.01,702400.0,9.4095,9.4283,9.4095,9.4283,702400.0
2013-06-07 15:00:00,10.0,10.01,10.0,10.01,597600.0,9.4189,9.4283,9.4189,9.4283,597600.0
2013-06-07 15:05:00,10.01,10.02,10.0,10.0,1020800.0,9.4283,9.4378,9.4189,9.4189,1020800.0
2013-06-07 15:10:00,10.0,10.01,9.99,9.99,707200.0,9.4189,9.4283,9.4095,9.4095,707200.0
2013-06-07 15:15:00,10.0,10.03,10.0,10.02,819200.0,9.4189,9.4472,9.4189,9.4378,819200.0
2013-06-07 15:20:00,10.02,10.02,10.0,10.01,536000.0,9.4378,9.4378,9.4189,9.4283,536000.0
2013-06-07 15:25:00,10.01,10.01,10.0,10.01,318400.0,9.4283,9.4283,9.4189,9.4283,318400.0
2013-06-07 15:30:00,10.01,10.03,10.01,10.03,732800.0,9.4283,9.4472,9.4283,9.4472,732800.0
2013-06-07 15:35:00,10.02,10.03,10.01,10.01,649600.0,9.4378,9.4472,9.4283,9.4283,649600.0
2013-06-07 15:40:00,10.02,10.03,10.01,10.03,375200.0,9.4378,9.4472,9.4283,9.4472,375200.0
2013-06-07 15:45:00,10.03,10.05,10.03,10.05,911200.0,9.4472,9.466,9.4472,9.466,911200.0
2013-06-07 15:50:00,10.05,10.06,10.04,10.06,1015200.0,9.466,9.4754,9.4566,9.4754,1015200.0
2013-06-07 15:55:00,10.06,10.08,10.05,10.06,2499200.0,9.4754,9.4943,9.466,9.4754,2499200.0
2013-06-10 09:30:00,10.12,10.13,10.1,10.1,2617600.0,9.5319,9.5414,9.5131,9.5131,2617600.0
2013-06-10 09:35:00,10.1,10.11,10.08,10.08,1616000.0,9.5131,9.5225,9.4943,9.4943,1616000.0
2013-06-10 09:40:00,10.08,10.09,10.05,10.06,1526400.0,9.4943,9.5037,9.466,9.4754,1526400.0
2013-06-10 09:45:00,10.06,10.07,10.04,10.06,1968000.0,9.4754,9.4849,9.4566,9.4754,1968000.0
2013-06-10 09:50:00,10.06,10.08,10.05,10.06,1623200.0,9.4754,9.4943,9.466,9.4754,1623200.0
2013-06-10 09:55:00,10.06,10.07,10.05,10.06,1288000.0,9.4754,9.4849,9.466,9.4754,1288000.0
2013-06-10 10:00:00,10.06,10.06,10.02,10.04,2135200.0,9.4754,9.4754,9.4378,9.4566,2135200.0
2013-06-10 10:05:00,10.04,10.04,10.01,10.03,1543200.0,9.4566,9.4566,9.4283,9.4472,1543200.0
2013-06-10 10:10:00,10.03,10.03,10.01,10.02,1727200.0,9.4472,9.4472,9.4283,9.4378,1727200.0
2013-06-10 10:15:00,10.02,10.04,10.02,10.04,988000.0,9.4378,9.4566,9.4378,9.4566,988000.0
2013-06-10 10:20:00,10.04,10.06,10.03,10.06,743200.0,9.4566,9.4754,9.4472,9.4754,743200.0
2013-06-10 10:25:00,10.06,10.07,10.05,10.06,1477600.0,9.4754,9.4849,9.466,9.4754,1477600.0
2013-06-10 10:30:00,10.07,10.07,10.06,10.07,619200.0,9.4849,9.4849,9.4754,9.4849,619200.0
2013-06-10 10:35:00,10.07,10.1,10.07,10.1,926400.0,9.4849,9.5131,9.4849,9.5131,926400.0
2013-06-10 10:40:00,10.1,10.11,10.08,10.1,815200.0,9.5131,9.5225,9.4943,9.5131,815200.0
2013-06-10 10:45:00,10.1,10.1,10.09,10.09,530400.0,9.5131,9.5131,9.5037,9.5037,530400.0
2013-06-10 10:50:00,10.09,10.11,10.09,10.09,292800.0,9.5037,9.5225,9.5037,9.5037,292800.0
2013-06-10 10:55:00,10.09,10.09,10.07,10.09,496000.0,9.5037,9.5037,9.4849,9.5037,496000.0
2013-06-10 11:00:00,10.09,10.1,10.09,10.09,272000.0,9.5037,9.5131,9.5037,9.5037,272000.0
2013-06-10 11:05:00,10.09,10.12,10.09,10.1,772000.0,9.5037,9.5319,9.5037,9.5131,772000.0
2013-06-10 11:10:00,10.11,10.12,10.1,10.11,550400.0,9.5225,9.5319,9.5131,9.5225,550400.0
2013-06-10 11:15:00,10.11,10.12,10.09,10.1,536800.0,9.5225,9.5319,9.5037,9.5131,536800.0
2013-06-10 11:20:00,10.1,10.1,10.09,10.1,272000.0,9.5131,9.5131,9.5037,9.5131,272000.0
2013-06-10 11:25:00,10.1,10.11,10.08,10.08,628800.0,9.5131,9.5225,9.4943,9.4943,628800.0
2013-06-10 11:30:00,10.08,10.1,10.07,10.08,989600.0,9.4943,9.5131,9.4849,9.4943,989600.0
2013-06-10 11:35:00,10.08,10.1,10.08,10.08,804000.0,9.4943,9.5131,9.4943,9.4943,804000.0
2013-06-10 11:40:00,10.08,10.1,10.08,10.1,1125600.0,9.4943,9.5131,9.4943,9.5131,1125600.0
2013-06-10 11:45:00,10.1,10.11,10.1,10.11,370400.0,9.5131,9.5225,9.5131,9.5225,370400.0
2013-06-10 11:50:00,10.11,10.11,10.09,10.1,401600.0,9.5225,9.5225,9.5037,9.5131,401600.0
2013-06-10 11:55:00,10.1,10.11,10.09,10.09,636800.0,9.5131,9.5225,9.5037,9.5037,636800.0
2013-06-10 12:00:00,10.1,10.11,10.09,10.11,508000.0,9.5131,9.5225,9.5037,9.5225,508000.0
2013-06-10 12:05:00,10.12,10.12,10.1,10.1,412000.0,9.5319,9.5319,9.5131,9.5131,412000.0
2013-06-10 12:10:00,10.1,10.12,10.1,10.12,198400.0,9.5131,9.5319,9.5131,9.5319,198400.0
2013-06-10 12:15:00,10.11,10.11,10.11,10.11,116800.0,9.5225,9.5225,9.5225,9.5225,116800.0
2013-06-10 12:20:00,10.11,10.12,10.11,10.11,411200.0,9.5225,9.5319,9.5225,9.5225,411200.0
2013-06-10 12:25:00,10.11,10.11,10.09,10.1,475200.0,9.5225,9.5225,9.5037,9.5131,475200.0
2013-06-10 12:30:00,10.1,10.1,10.09,10.09,345600.0,9.5131,9.5131,9.5037,9.5037,345600.0
2013-06-10 12:35:00,10.09,10.09,10.09,10.09,224800.0,9.5037,9.5037,9.5037,9.5037,224800.0
2013-06-10 12:40:00,10.09,10.09,10.07,10.08,244000.0,9.5037,9.5037,9.4849,9.4943,244000.0
2013-06-10 12:45:00,10.08,10.09,10.08,10.09,204000.0,9.4943,9.5037,9.4943,9.5037,204000.0
2013-06-10 12:50:00,10.08,10.08,10.05,10.06,793600.0,9.4943,9.4943,9.466,9.4754,793600.0
2013-06-10 12:55:00,10.06,10.07,10.06,10.06,342400.0,9.4754,9.4849,9.4754,9.4754,342400.0
2013-06-10 13:00:00,10.06,10.07,10.05,10.07,515200.0,9.4754,9.4849,9.466,9.4849,515200.0
2013-06-10 13:05:00,10.07,10.07,10.06,10.07,518400.0,9.4849,9.4849,9.4754,9.4849,518400.0
2013-06-10 13:10:00,10.07,10.07,10.05,10.05,940000.0,9.4849,9.4849,9.466,9.466,940000.0
2013-06-10 13:15:00,10.05,10.07,10.05,10.06,232800.0,9.466,9.4849,9.466,9.4754,232800.0
2013-06-10 13:20:00,10.06,10.08,10.06,10.06,213600.0,9.4754,9.4943,9.4754,9.4754,213600.0
2013-06-10 13:25:00,10.06,10.07,10.06,10.06,187200.0,9.4754,9.4849,9.4754,9.4754,187200.0
2013-06-10 13:30:00,10.06,10.06,10.04,10.05,431200.0,9.4754,9.4754,9.4566,9.466,431200.0
2013-06-10 13:35:00,10.05,10.05,10.03,10.05,511200.0,9.466,9.466,9.4472,9.466,511200.0
2013-06-10 13:40:00,10.05,10.06,10.04,10.05,520000.0,9.466,9.4754,9.4566,9.466,520000.0
2013-06-10 13:45:00,10.06,10.06,10.05,10.05,272000.0,9.4754,9.4754,9.466,9.466,272000.0
2013-06-10 13:50:00,10.05,10.06,10.04,10.06,297600.0,9.466,9.4754,9.4566,9.4754,297600.0
2013-06-10 13:55:00,10.06,10.06,10.05,10.06,310400.0,9.4754,9.4754,9.466,9.4754,310400.0
2013-06-10 14:00:00,10.06,10.06,10.05,10.05,393600.0,9.4754,9.4754,9.466,9.466,393600.0
2013-06-10 14:05:00,10.05,10.06,10.05,10.05,457600.0,9.466,9.4754,9.466,9.466,457600.0
2013-06-10 14:10:00,10.05,10.05,10.02,10.04,1088000.0,9.466,9.466,9.4378,9.4566,1088000.0
2013-06-10 14:15:00,10.04,10.04,10.03,10.03,562400.0,9.4566,9.4566,9.4472,9.4472,562400.0
2013-06-10 14:20:00,10.03,10.04,10.03,10.03,252800.0,9.4472,9.4566,9.4472,9.4472,252800.0
2013-06-10 14:25:00,10.04,10.06,10.04,10.05,623200.0,9.4566,9.4754,9.4566,9.466,623200.0
2013-06-10 14:30:00,10.05,10.07,10.05,10.06,416800.0,9.466,9.4849,9.466,9.4754,416800.0
2013-06-10 14:35:00,10.06,10.06,10.05,10.05,396000.0,9.4754,9.4754,9.466,9.466,396000.0
2013-06-10 14:40:00,10.05,10.05,10.04,10.04,383200.0,9.466,9.466,9.4566,9.4566,383200.0
2013-06-10 14:45:00,10.04,10.07,10.04,10.07,484800.0,9.4566,9.4849,9.4566,9.4849,484800.0
2013-06-10 14:50:00,10.07,10.08,10.07,10.08,347200.0,9.4849,9.4943,9.4849,9.4943,347200.0
2013-06-10 14:55:00,10.08,10.09,10.08,10.08,676000.0,9.4943,9.5037,9.4943,9.4943,676000.0
2013-06-10 15:00:00,10.08,10.08,10.06,10.07,668000.0,9.4943,9.4943,9.4754,9.4849,668000.0
2013-06-10 15:05:00,10.07,10.08,10.06,10.08,683200.0,9.4849,9.4943,9.4754,9.4943,683200.0
2013-06-10 15:10:00,10.08,10.08,10.06,10.06,465600.0,9.4943,9.4943,9.4754,9.4754,465600.0
2013-06-10 15:15:00,10.06,10.07,10.06,10.06,642400.0,9.4754,9.4849,9.4754,9.4754,642400.0
2013-06-10 15:20:00,10.06,10.07,10.05,10.06,758400.0,9.4754,9.4849,9.466,9.4754,758400.0
2013-06-10 15:25:00,10.06,10.07,10.05,10.07,734400.0,9.4754,9.4849,9.466,9.4849,734400.0
2013-06-10 15:30:00,10.06,10.07,10.06,10.07,367200.0,9.4754,9.4849,9.4754,9.4849,367200.0
2013-06-10 15:35:00,10.07,10.08,10.06,10.07,1600000.0,9.4849,9.4943,9.4754,9.4849,1600000.0
2013-06-10 15:40:00,10.07,10.07,10.06,10.07,490400.0,9.4849,9.4849,9.4754,9.4849,490400.0
2013-06-10 15:45:00,10.07,10.07,10.05,10.05,1084000.0,9.4849,9.4849,9.466,9.466,1084000.0
2013-06-10 15:50:00,10.05,10.06,10.04,10.04,935200.0,9.466,9.4754,9.4566,9.4566,935200.0
2013-06-10 15:55:00,10.04,10.06,10.03,10.06,1109600.0,9.4566,9.4754,9.4472,9.4754,1109600.0
2013-06-11 09:30:00,9.88,9.88,9.83,9.84,2280000.0,9.3059,9.3059,9.2588,9.2682,2280000.0
2013-06-11 09:35:00,9.84,9.84,9.81,9.83,2210400.0,9.2682,9.2682,9.24,9.2588,2210400.0
2013-06-11 09:40:00,9.82,9.87,9.82,9.86,2373600.0,9.2494,9.2965,9.2494,9.2871,2373600.0
2013-06-11 09:45:00,9.85,9.87,9.85,9.86,764800.0,9.2776,9.2965,9.2776,9.2871,764800.0
2013-06-11 09:50:00,9.86,9.89,9.86,9.88,1100800.0,9.2871,9.3153,9.2871,9.3059,1100800.0
2013-06-11 09:55:00,9.88,9.89,9.87,9.87,861600.0,9.3059,9.3153,9.2965,9.2965,861600.0
2013-06-11 10:00:00,9.87,9.91,9.87,9.89,1405600.0,9.2965,9.3341,9.2965,9.3153,1405600.0
2013-06-11 10:05:00,9.89,9.9,9.87,9.87,1196000.0,9.3153,9.3247,9.2965,9.2965,1196000.0
2013-06-11 10:10:00,9.87,9.87,9.85,9.86,838400.0,9.2965,9.2965,9.2776,9.2871,838400.0
2013-06-11 10:15:00,9.86,9.87,9.84,9.86,825600.0,9.2871,9.2965,9.2682,9.2871,825600.0
2013-06-11 10:20:00,9.86,9.89,9.84,9.88,869600.0,9.2871,9.3153,9.2682,9.3059,869600.0
2013-06-11 10:25:00,9.88,9.9,9.88,9.9,629600.0,9.3059,9.3247,9.3059,9.3247,629600.0
2013-06-11 10:30:00,9.9,9.94,9.9,9.92,1925600.0,9.3247,9.3624,9.3247,9.3436,1925600.0
2013-06-11 10:35:00,9.92,9.93,9.91,9.93,591200.0,9.3436,9.353,9.3341,9.353,591200.0
2013-06-11 10:40:00,9.93,9.94,9.91,9.94,326400.0,9.353,9.3624,9.3341,9.3624,326400.0
2013-06-11 10:45:00,9.94,9.94,9.93,9.93,508800.0,9.3624,9.3624,9.353,9.353,508800.0
2013-06-11 10:50:00,9.94,9.94,9.92,9.92,358400.0,9.3624,9.3624,9.3436,9.3436,358400.0
2013-06-11 10:55:00,9.92,9.96,9.92,9.94,1212000.0,9.3436,9.3812,9.3436,9.3624,1212000.0
2013-06-11 11:00:00,9.94,9.95,9.93,9.94,620000.0,9.3624,9.3718,9.353,9.3624,620000.0
2013-06-11 11:05:00,9.94,9.94,9.92,9.93,516000.0,9.3624,9.3624,9.3436,9.353,516000.0
2013-06-11 11:10:00,9.93,9.95,9.93,9.95,550400.0,9.353,9.3718,9.353,9.3718,550400.0
2013-06-11 11:15:00,9.95,9.97,9.95,9.96,895200.0,9.3718,9.3907,9.3718,9.3812,895200.0
2013-06-11 11:20:00,9.96,9.97,9.95,9.96,808800.0,9.3812,9.3907,9.3718,9.3812,808800.0
2013-06-11 11:25:00,9.96,10.0,9.96,10.0,1040800.0,9.3812,9.4189,9.3812,9.4189,1040800.0
2013-06-11 11:30:00,10.0,10.03,10.0,10.01,1313600.0,9.4189,9.4472,9.4189,9.4283,1313600.0
2013-06-11 11:35:00,10.01,10.01,10.0,10.0,668000.0,9.4283,9.4283,9.4189,9.4189,668000.0
2013-06-11 11:40:00,10.0,10.01,10.0,10.01,356000.0,9.4189,9.4283,9.4189,9.4283,356000.0
2013-06-11 11:45:00,10.01,10.02,10.0,10.01,494400.0,9.4283,9.4378,9.4189,9.4283,494400.0
2013-06-11 11:50:00,10.01,10.02,9.99,9.99,876800.0,9.4283,9.4378,9.4095,9.4095,876800.0
2013-06-11 11:55:00,9.99,10.01,9.99,9.99,220000.0,9.4095,9.4283,9.4095,9.4095,220000.0
2013-06-11 12:00:00,9.99,10.0,9.99,10.0,178400.0,9.4095,9.4189,9.4095,9.4189,178400.0
2013-06-11 12:05:00,10.0,10.01,10.0,10.0,165600.0,9.4189,9.4283,9.4189,9.4189,165600.0
2013-06-11 12:10:00,10.0,10.02,10.0,10.01,329600.0,9.4189,9.4378,9.4189,9.4283,329600.0
2013-06-11 12:15:00,10.01,10.01,9.98,9.98,536800.0,9.4283,9.4283,9.4001,9.4001,536800.0
2013-06-11 12:20:00,9.98,9.99,9.97,9.98,390400.0,9.4001,9.4095,9.3907,9.4001,390400.0
2013-06-11 12:25:00,9.98,9.99,9.98,9.99,258400.0,9.4001,9.4095,9.4001,9.4095,258400.0
2013-06-11 12:30:00,9.99,9.99,9.98,9.98,276800.0,9.4095,9.4095,9.4001,9.4001,276800.0
2013-06-11 12:35:00,9.98,9.98,9.97,9.98,373600.0,9.4001,9.4001,9.3907,9.4001,373600.0
2013-06-11 12:40:00,9.98,10.0,9.98,9.99,140800.0,9.4001,9.4189,9.4001,9.4095,140800.0
2013-06-11 12:45:00,10.0,10.0,9.98,9.99,208000.0,9.4189,9.4189,9.4001,9.4095,208000.0
2013-06-11 12:50:00,9.99,9.99,9.97,9.97,538400.0,9.4095,9.4095,9.3907,9.3907,538400.0
2013-06-11 12:55:00,9.97,9.98,9.97,9.98,251200.0,9.3907,9.4001,9.3907,9.4001,251200.0
2013-06-11 13:00:00,9.98,9.99,9.98,9.98,211200.0,9.4001,9.4095,9.4001,9.4001,211200.0
2013-06-11 13:05:00,9.98,9.99,9.98,9.98,240000.0,9.4001,9.4095,9.4001,9.4001,240000.0
2013-06-11 13:10:00,9.98,9.99,9.97,9.97,326400.0,9.4001,9.4095,9.3907,9.3907,326400.0
2013-06-11 13:15:00,9.97,9.97,9.94,9.94,1210400.0,9.3907,9.3907,9.3624,9.3624,1210400.0
2013-06-11 13:20:00,9.94,9.95,9.93,9.94,1707200.0,9.3624,9.3718,9.353,9.3624,1707200.0
2013-06-11 13:25:00,9.94,9.95,9.92,9.93,886400.0,9.3624,9.3718,9.3436,9.353,886400.0
2013-06-11 13:30:00,9.93,9.93,9.89,9.9,934400.0,9.353,9.353,9.3153,9.3247,934400.0
2013-06-11 13:35:00,9.9,9.91,9.89,9.9,970400.0,9.3247,9.3341,9.3153,9.3247,970400.0
2013-06-11 13:40:00,9.9,9.91,9.88,9.9,443200.0,9.3247,9.3341,9.3059,9.3247,443200.0
2013-06-11 13:45:00,9.9,9.91,9.9,9.9,395200.0,9.3247,9.3341,9.3247,9.3247,395200.0
2013-06-11 13:50:00,9.9,9.92,9.9,9.9,722400.0,9.3247,9.3436,9.3247,9.3247,722400.0
2013-06-11 13:55:00,9.9,9.91,9.87,9.87,1103200.0,9.3247,9.3341,9.2965,9.2965,1103200.0
2013-06-11 14:00:00,9.87,9.89,9.86,9.88,1040800.0,9.2965,9.3153,9.2871,9.3059,1040800.0
2013-06-11 14:05:00,9.88,9.89,9.87,9.88,772000.0,9.3059,9.3153,9.2965,9.3059,772000.0
2013-06-11 14:10:00,9.88,9.89,9.86,9.89,681600.0,9.3059,9.3153,9.2871,9.3153,681600.0
2013-06-11 14:15:00,9.89,9.91,9.89,9.9,1138400.0,9.3153,9.3341,9.3153,9.3247,1138400.0
2013-06-11 14:20:00,9.9,9.92,9.9,9.91,539200.0,9.3247,9.3436,9.3247,9.3341,539200.0
2013-06-11 14:25:00,9.92,9.93,9.9,9.92,430400.0,9.3436,9.353,9.3247,9.3436,430400.0
2013-06-11 14:30:00,9.93,9.93,9.91,9.92,610400.0,9.353,9.353,9.3341,9.3436,610400.0
2013-06-11 14:35:00,9.92,9.93,9.92,9.92,200800.0,9.3436,9.353,9.3436,9.3436,200800.0
2013-06-11 14:40:00,9.93,9.93,9.91,9.91,312000.0,9.353,9.353,9.3341,9.3341,312000.0
2013-06-11 14:45:00,9.91,9.92,9.9,9.9,388000.0,9.3341,9.3436,9.3247,9.3247,388000.0
2013-06-11 14:50:00,9.91,9.91,9.89,9.89,534400.0,9.3341,9.3341,9.3153,9.3153,534400.0
2013-06-11 14:55:00,9.89,9.95,9.89,9.94,977600.0,9.3153,9.3718,9.3153,9.3624,977600.0
2013-06-11 15:00:00,9.94,9.96,9.93,9.94,922400.0,9.3624,9.3812,9.353,9.3624,922400.0
2013-06-11 15:05:00,9.94,9.95,9.93,9.93,271200.0,9.3624,9.3718,9.353,9.353,271200.0
2013-06-11 15:10:00,9.94,9.94,9.93,9.93,423200.0,9.3624,9.3624,9.353,9.353,423200.0
2013-06-11 15:15:00,9.94,9.95,9.93,9.94,467200.0,9.3624,9.3718,9.353,9.3624,467200.0
2013-06-11 15:20:00,9.94,9.95,9.92,9.95,747200.0,9.3624,9.3718,9.3436,9.3718,747200.0
2013-06-11 15:25:00,9.95,9.95,9.9,9.91,587200.0,9.3718,9.3718,9.3247,9.3341,587200.0
2013-06-11 15:30:00,9.91,9.91,9.88,9.89,770400.0,9.3341,9.3341,9.3059,9.3153,770400.0
2013-06-11 15:35:00,9.89,9.91,9.88,9.88,716000.0,9.3153,9.3341,9.3059,9.3059,716000.0
2013-06-11 15:40:00,9.88,9.89,9.86,9.86,808800.0,9.3059,9.3153,9.2871,9.2871,808800.0
2013-06-11 15:45:00,9.86,9.87,9.85,9.87,1077600.0,9.2871,9.2965,9.2776,9.2965,1077600.0
2013-06-11 15:50:00,9.87,9.87,9.85,9.85,730400.0,9.2965,9.2965,9.2776,9.2776,730400.0
2013-06-11 15:55:00,9.85,9.86,9.85,9.85,1411200.0,9.2776,9.2871,9.2776,9.2776,1411200.0
2013-06-12 09:30:00,9.99,10.01,9.98,9.99,1200800.0,9.4095,9.4283,9.4001,9.4095,1200800.0
2013-06-12 09:35:00,9.99,9.99,9.96,9.96,700800.0,9.4095,9.4095,9.3812,9.3812,700800.0
2013-06-12 09:40:00,9.96,9.97,9.95,9.96,782400.0,9.3812,9.3907,9.3718,9.3812,782400.0
2013-06-12 09:45:00,9.96,9.96,9.93,9.93,722400.0,9.3812,9.3812,9.353,9.353,722400.0
2013-06-12 09:50:00,9.94,9.95,9.93,9.94,554400.0,9.3624,9.3718,9.353,9.3624,554400.0
2013-06-12 09:55:00,9.94,9.96,9.94,9.94,591200.0,9.3624,9.3812,9.3624,9.3624,591200.0
2013-06-12 10:00:00,9.93,9.93,9.89,9.89,1266400.0,9.353,9.353,9.3153,9.3153,1266400.0
2013-06-12 10:05:00,9.89,9.9,9.88,9.89,2660800.0,9.3153,9.3247,9.3059,9.3153,2660800.0
2013-06-12 10:10:00,9.88,9.9,9.87,9.9,1474400.0,9.3059,9.3247,9.2965,9.3247,1474400.0
2013-06-12 10:15:00,9.9,9.9,9.87,9.88,901600.0,9.3247,9.3247,9.2965,9.3059,901600.0
2013-06-12 10:20:00,9.88,9.91,9.88,9.9,1765600.0,9.3059,9.3341,9.3059,9.3247,1765600.0
2013-06-12 10:25:00,9.9,9.92,9.89,9.92,1140000.0,9.3247,9.3436,9.3153,9.3436,1140000.0
2013-06-12 10:30:00,9.92,9.93,9.9,9.91,1448000.0,9.3436,9.353,9.3247,9.3341,1448000.0
2013-06-12 10:35:00,9.91,9.92,9.9,9.9,613600.0,9.3341,9.3436,9.3247,9.3247,613600.0
2013-06-12 10:40:00,9.9,9.91,9.88,9.9,821600.0,9.3247,9.3341,9.3059,9.3247,821600.0
2013-06-12 10:45:00,9.9,9.9,9.86,9.87,1260000.0,9.3247,9.3247,9.2871,9.2965,1260000.0
2013-06-12 10:50:00,9.87,9.88,9.85,9.86,964800.0,9.2965,9.3059,9.2776,9.2871,964800.0
2013-06-12 10:55:00,9.85,9.85,9.84,9.85,1462400.0,9.2776,9.2776,9.2682,9.2776,1462400.0
2013-06-12 11:00:00,9.85,9.85,9.83,9.85,560800.0,9.2776,9.2776,9.2588,9.2776,560800.0
2013-06-12 11:05:00,9.85,9.87,9.84,9.86,1017600.0,9.2776,9.2965,9.2682,9.2871,1017600.0
2013-06-12 11:10:00,9.86,9.86,9.83,9.84,1032800.0,9.2871,9.2871,9.2588,9.2682,1032800.0
2013-06-12 11:15:00,9.84,9.85,9.82,9.85,601600.0,9.2682,9.2776,9.2494,9.2776,601600.0
2013-06-12 11:20:00,9.85,9.87,9.85,9.87,682400.0,9.2776,9.2965,9.2776,9.2965,682400.0
2013-06-12 11:25:00,9.87,9.87,9.85,9.85,464000.0,9.2965,9.2965,9.2776,9.2776,464000.0
2013-06-12 11:30:00,9.85,9.86,9.83,9.85,849600.0,9.2776,9.2871,9.2588,9.2776,849600.0
2013-06-12 11:35:00,9.85,9.87,9.83,9.84,731200.0,9.2776,9.2965,9.2588,9.2682,731200.0
2013-06-12 11:40:00,9.84,9.85,9.82,9.84,700800.0,9.2682,9.2776,9.2494,9.2682,700800.0
2013-06-12 11:45:00,9.83,9.83,9.79,9.8,1759200.0,9.2588,9.2588,9.2211,9.2305,1759200.0
2013-06-12 11:50:00,9.8,9.8,9.77,9.77,1092000.0,9.2305,9.2305,9.2023,9.2023,1092000.0
2013-06-12 11:55:00,9.77,9.78,9.75,9.77,1509600.0,9.2023,9.2117,9.1834,9.2023,1509600.0
2013-06-12 12:00:00,9.77,9.78,9.76,9.78,940000.0,9.2023,9.2117,9.1929,9.2117,940000.0
2013-06-12 12:05:00,9.78,9.78,9.77,9.77,375200.0,9.2117,9.2117,9.2023,9.2023,375200.0
2013-06-12 12:10:00,9.77,9.77,9.74,9.74,1408000.0,9.2023,9.2023,9.174,9.174,1408000.0
2013-06-12 12:15:00,9.74,9.75,9.72,9.75,1078400.0,9.174,9.1834,9.1552,9.1834,1078400.0
2013-06-12 12:20:00,9.75,9.76,9.74,9.76,812800.0,9.1834,9.1929,9.174,9.1929,812800.0
2013-06-12 12:25:00,9.76,9.76,9.75,9.76,668800.0,9.1929,9.1929,9.1834,9.1929,668800.0
2013-06-12 12:30:00,9.75,9.77,9.74,9.76,1405600.0,9.1834,9.2023,9.174,9.1929,1405600.0
2013-06-12 12:35:00,9.76,9.76,9.73,9.74,724800.0,9.1929,9.1929,9.1646,9.174,724800.0
2013-06-12 12:40:00,9.73,9.77,9.72,9.77,991200.0,9.1646,9.2023,9.1552,9.2023,991200.0
2013-06-12 12:45:00,9.76,9.77,9.75,9.77,569600.0,9.1929,9.2023,9.1834,9.2023,569600.0
2013-06-12 12:50:00,9.77,9.78,9.76,9.78,379200.0,9.2023,9.2117,9.1929,9.2117,379200.0
2013-06-12 12:55:00,9.78,9.79,9.77,9.77,663200.0,9.2117,9.2211,9.2023,9.2023,663200.0
2013-06-12 13:00:00,9.78,9.78,9.77,9.78,565600.0,9.2117,9.2117,9.2023,9.2117,565600.0
2013-06-12 13:05:00,9.78,9.81,9.77,9.81,1364000.0,9.2117,9.24,9.2023,9.24,1364000.0
2013-06-12 13:10:00,9.81,9.81,9.79,9.8,279200.0,9.24,9.24,9.2211,9.2305,279200.0
2013-06-12 13:15:00,9.8,9.81,9.8,9.8,366400.0,9.2305,9.24,9.2305,9.2305,366400.0
2013-06-12 13:20:00,9.8,9.8,9.77,9.77,626400.0,9.2305,9.2305,9.2023,9.2023,626400.0
2013-06-12 13:25:00,9.77,9.8,9.77,9.79,665600.0,9.2023,9.2305,9.2023,9.2211,665600.0
2013-06-12 13:30:00,9.79,9.8,9.78,9.78,250400.0,9.2211,9.2305,9.2117,9.2117,250400.0
2013-06-12 13:35:00,9.78,9.78,9.76,9.76,317600.0,9.2117,9.2117,9.1929,9.1929,317600.0
2013-06-12 13:40:00,9.76,9.78,9.75,9.78,847200.0,9.1929,9.2117,9.1834,9.2117,847200.0
2013-06-12 13:45:00,9.78,9.78,9.77,9.78,307200.0,9.2117,9.2117,9.2023,9.2117,307200.0
2013-06-12 13:50:00,9.78,9.8,9.77,9.8,611200.0,9.2117,9.2305,9.2023,9.2305,611200.0
2013-06-12 13:55:00,9.8,9.81,9.79,9.79,536800.0,9.2305,9.24,9.2211,9.2211,536800.0
2013-06-12 14:00:00,9.79,9.79,9.76,9.77,459200.0,9.2211,9.2211,9.1929,9.2023,459200.0
2013-06-12 14:05:00,9.77,9.78,9.76,9.77,456000.0,9.2023,9.2117,9.1929,9.2023,456000.0
2013-06-12 14:10:00,9.77,9.78,9.73,9.73,752000.0,9.2023,9.2117,9.1646,9.1646,752000.0
2013-06-12 14:15:00,9.74,9.74,9.71,9.72,1201600.0,9.174,9.174,9.1458,9.1552,1201600.0
2013-06-12 14:20:00,9.72,9.75,9.72,9.74,1036800.0,9.1552,9.1834,9.1552,9.174,1036800.0
2013-06-12 14:25:00,9.74,9.74,9.72,9.73,553600.0,9.174,9.174,9.1552,9.1646,553600.0
2013-06-12 14:30:00,9.73,9.74,9.7,9.71,1143200.0,9.1646,9.174,9.1364,9.1458,1143200.0
2013-06-12 14:35:00,9.71,9.72,9.71,9.72,602400.0,9.1458,9.1552,9.1458,9.1552,602400.0
2013-06-12 14:40:00,9.72,9.74,9.72,9.73,808000.0,9.1552,9.174,9.1552,9.1646,808000.0
2013-06-12 14:45:00,9.73,9.73,9.7,9.7,684000.0,9.1646,9.1646,9.1364,9.1364,684000.0
2013-06-12 14:50:00,9.7,9.72,9.7,9.72,675200.0,9.1364,9.1552,9.1364,9.1552,675200.0
2013-06-12 14:55:00,9.72,9.72,9.7,9.72,700800.0,9.1552,9.1552,9.1364,9.1552,700800.0
2013-06-12 15:00:00,9.72,9.72,9.69,9.7,1564800.0,9.1552,9.1552,9.1269,9.1364,1564800.0
2013-06-12 15:05:00,9.7,9.72,9.69,9.7,926400.0,9.1364,9.1552,9.1269,9.1364,926400.0
2013-06-12 15:10:00,9.7,9.71,9.69,9.7,1297600.0,9.1364,9.1458,9.1269,9.1364,1297600.0
2013-06-12 15:15:00,9.71,9.71,9.67,9.68,913600.0,9.1458,9.1458,9.1081,9.1175,913600.0
2013-06-12 15:20:00,9.68,9.71,9.67,9.7,675200.0,9.1175,9.1458,9.1081,9.1364,675200.0
2013-06-12 15:25:00,9.7,9.72,9.7,9.71,924000.0,9.1364,9.1552,9.1364,9.1458,924000.0
2013-06-12 15:30:00,9.72,9.72,9.68,9.68,1059200.0,9.1552,9.1552,9.1175,9.1175,1059200.0
2013-06-12 15:35:00,9.68,9.71,9.68,9.69,684800.0,9.1175,9.1458,9.1175,9.1269,684800.0
2013-06-12 15:40:00,9.69,9.7,9.68,9.7,609600.0,9.1269,9.1364,9.1175,9.1364,609600.0
2013-06-12 15:45:00,9.7,9.73,9.7,9.72,1000800.0,9.1364,9.1646,9.1364,9.1552,1000800.0
2013-06-12 15:50:00,9.73,9.73,9.71,9.72,1021600.0,9.1646,9.1646,9.1458,9.1552,1021600.0
2013-06-12 15:55:00,9.72,9.72,9.69,9.69,1883200.0,9.1552,9.1552,9.1269,9.1269,1883200.0
2013-06-13 09:30:00,9.68,9.7,9.65,9.65,1386400.0,9.1175,9.1364,9.0893,9.0893,1386400.0
2013-06-13 09:35:00,9.65,9.66,9.64,9.65,1481600.0,9.0893,9.0987,9.0798,9.0893,1481600.0
2013-06-13 09:40:00,9.65,9.69,9.65,9.69,1145600.0,9.0893,9.1269,9.0893,9.1269,1145600.0
2013-06-13 09:45:00,9.69,9.7,9.67,9.67,772800.0,9.1269,9.1364,9.1081,9.1081,772800.0
2013-06-13 09:50:00,9.68,9.7,9.65,9.7,668800.0,9.1175,9.1364,9.0893,9.1364,668800.0
2013-06-13 09:55:00,9.69,9.72,9.69,9.72,1044800.0,9.1269,9.1552,9.1269,9.1552,1044800.0
2013-06-13 10:00:00,9.72,9.75,9.71,9.74,804000.0,9.1552,9.1834,9.1458,9.174,804000.0
2013-06-13 10:05:00,9.74,9.74,9.71,9.71,913600.0,9.174,9.174,9.1458,9.1458,913600.0
2013-06-13 10:10:00,9.71,9.71,9.69,9.69,1113600.0,9.1458,9.1458,9.1269,9.1269,1113600.0
2013-06-13 10:15:00,9.69,9.73,9.69,9.72,446400.0,9.1269,9.1646,9.1269,9.1552,446400.0
2013-06-13 10:20:00,9.72,9.73,9.7,9.71,551200.0,9.1552,9.1646,9.1364,9.1458,551200.0
2013-06-13 10:25:00,9.71,9.73,9.71,9.72,442400.0,9.1458,9.1646,9.1458,9.1552,442400.0
2013-06-13 10:30:00,9.72,9.75,9.72,9.75,1198400.0,9.1552,9.1834,9.1552,9.1834,1198400.0
2013-06-13 10:35:00,9.75,9.76,9.74,9.75,772000.0,9.1834,9.1929,9.174,9.1834,772000.0
2013-06-13 10:40:00,9.75,9.76,9.74,9.75,334400.0,9.1834,9.1929,9.174,9.1834,334400.0
2013-06-13 10:45:00,9.76,9.77,9.75,9.75,615200.0,9.1929,9.2023,9.1834,9.1834,615200.0
2013-06-13 10:50:00,9.75,9.77,9.75,9.75,446400.0,9.1834,9.2023,9.1834,9.1834,446400.0
2013-06-13 10:55:00,9.75,9.75,9.73,9.74,368000.0,9.1834,9.1834,9.1646,9.174,368000.0
2013-06-13 11:00:00,9.74,9.76,9.74,9.74,365600.0,9.174,9.1929,9.174,9.174,365600.0
2013-06-13 11:05:00,9.74,9.74,9.72,9.73,376800.0,9.174,9.174,9.1552,9.1646,376800.0
2013-06-13 11:10:00,9.73,9.75,9.73,9.75,416000.0,9.1646,9.1834,9.1646,9.1834,416000.0
2013-06-13 11:15:00,9.75,9.75,9.73,9.75,299200.0,9.1834,9.1834,9.1646,9.1834,299200.0
2013-06-13 11:20:00,9.75,9.76,9.74,9.75,130400.0,9.1834,9.1929,9.174,9.1834,130400.0
2013-06-13 11:25:00,9.76,9.77,9.75,9.77,540800.0,9.1929,9.2023,9.1834,9.2023,540800.0
2013-06-13 11:30:00,9.77,9.77,9.74,9.75,304800.0,9.2023,9.2023,9.174,9.1834,304800.0
2013-06-13 11:35:00,9.75,9.76,9.74,9.76,332000.0,9.1834,9.1929,9.174,9.1929,332000.0
2013-06-13 11:40:00,9.76,9.78,9.76,9.78,436800.0,9.1929,9.2117,9.1929,9.2117,436800.0
2013-06-13 11:45:00,9.78,9.78,9.76,9.78,597600.0,9.2117,9.2117,9.1929,9.2117,597600.0
2013-06-13 11:50:00,9.78,9.78,9.76,9.76,200000.0,9.2117,9.2117,9.1929,9.1929,200000.0
2013-06-13 11:55:00,9.77,9.78,9.76,9.78,314400.0,9.2023,9.2117,9.1929,9.2117,314400.0
2013-06-13 12:00:00,9.78,9.79,9.78,9.78,202400.0,9.2117,9.2211,9.2117,9.2117,202400.0
2013-06-13 12:05:00,9.78,9.79,9.77,9.78,431200.0,9.2117,9.2211,9.2023,9.2117,431200.0
2013-06-13 12:10:00,9.78,9.78,9.76,9.77,186400.0,9.2117,9.2117,9.1929,9.2023,186400.0
2013-06-13 12:15:00,9.77,9.78,9.77,9.77,131200.0,9.2023,9.2117,9.2023,9.2023,131200.0
2013-06-13 12:20:00,9.77,9.77,9.77,9.77,96000.0,9.2023,9.2023,9.2023,9.2023,96000.0
2013-06-13 12:25:00,9.77,9.78,9.77,9.77,66400.0,9.2023,9.2117,9.2023,9.2023,66400.0
2013-06-13 12:30:00,9.77,9.79,9.77,9.79,179200.0,9.2023,9.2211,9.2023,9.2211,179200.0
2013-06-13 12:35:00,9.79,9.81,9.79,9.81,510400.0,9.2211,9.24,9.2211,9.24,510400.0
2013-06-13 12:40:00,9.81,9.81,9.8,9.81,382400.0,9.24,9.24,9.2305,9.24,382400.0
2013-06-13 12:45:00,9.81,9.82,9.81,9.81,464000.0,9.24,9.2494,9.24,9.24,464000.0
2013-06-13 12:50:00,9.81,9.83,9.81,9.82,262400.0,9.24,9.2588,9.24,9.2494,262400.0
2013-06-13 12:55:00,9.83,9.84,9.82,9.84,916800.0,9.2588,9.2682,9.2494,9.2682,916800.0
2013-06-13 13:00:00,9.85,9.85,9.82,9.83,527200.0,9.2776,9.2776,9.2494,9.2588,527200.0
2013-06-13 13:05:00,9.83,9.83,9.81,9.82,529600.0,9.2588,9.2588,9.24,9.2494,529600.0
2013-06-13 13:10:00,9.82,9.83,9.82,9.83,138400.0,9.2494,9.2588,9.2494,9.2588,138400.0
2013-06-13 13:15:00,9.83,9.84,9.83,9.83,288800.0,9.2588,9.2682,9.2588,9.2588,288800.0
2013-06-13 13:20:00,9.83,9.83,9.82,9.82,516000.0,9.2588,9.2588,9.2494,9.2494,516000.0
2013-06-13 13:25:00,9.82,9.83,9.82,9.83,45600.0,9.2494,9.2588,9.2494,9.2588,45600.0
2013-06-13 13:30:00,9.83,9.84,9.82,9.82,244000.0,9.2588,9.2682,9.2494,9.2494,244000.0
2013-06-13 13:35:00,9.82,9.83,9.81,9.81,400800.0,9.2494,9.2588,9.24,9.24,400800.0
2013-06-13 13:40:00,9.81,9.81,9.81,9.81,161600.0,9.24,9.24,9.24,9.24,161600.0
2013-06-13 13:45:00,9.81,9.82,9.8,9.82,272800.0,9.24,9.2494,9.2305,9.2494,272800.0
2013-06-13 13:50:00,9.82,9.83,9.82,9.83,172000.0,9.2494,9.2588,9.2494,9.2588,172000.0
2013-06-13 13:55:00,9.83,9.83,9.82,9.83,160800.0,9.2588,9.2588,9.2494,9.2588,160800.0
2013-06-13 14:00:00,9.83,9.87,9.83,9.86,858400.0,9.2588,9.2965,9.2588,9.2871,858400.0
2013-06-13 14:05:00,9.86,9.87,9.86,9.87,376000.0,9.2871,9.2965,9.2871,9.2965,376000.0
2013-06-13 14:10:00,9.87,9.87,9.85,9.87,303200.0,9.2965,9.2965,9.2776,9.2965,303200.0
2013-06-13 14:15:00,9.87,9.89,9.86,9.89,408800.0,9.2965,9.3153,9.2871,9.3153,408800.0
2013-06-13 14:20:00,9.89,9.9,9.88,9.89,214400.0,9.3153,9.3247,9.3059,9.3153,214400.0
2013-06-13 14:25:00,9.89,9.9,9.88,9.89,854400.0,9.3153,9.3247,9.3059,9.3153,854400.0
2013-06-13 14:30:00,9.88,9.9,9.88,9.88,249600.0,9.3059,9.3247,9.3059,9.3059,249600.0
2013-06-13 14:35:00,9.89,9.89,9.88,9.89,226400.0,9.3153,9.3153,9.3059,9.3153,226400.0
2013-06-13 14:40:00,9.89,9.89,9.88,9.88,277600.0,9.3153,9.3153,9.3059,9.3059,277600.0
2013-06-13 14:45:00,9.88,9.88,9.87,9.87,212800.0,9.3059,9.3059,9.2965,9.2965,212800.0
2013-06-13 14:50:00,9.88,9.89,9.88,9.89,100000.0,9.3059,9.3153,9.3059,9.3153,100000.0
2013-06-13 14:55:00,9.88,9.9,9.88,9.9,190400.0,9.3059,9.3247,9.3059,9.3247,190400.0
2013-06-13 15:00:00,9.9,9.92,9.9,9.91,508800.0,9.3247,9.3436,9.3247,9.3341,508800.0
2013-06-13 15:05:00,9.92,9.93,9.91,9.92,624800.0,9.3436,9.353,9.3341,9.3436,624800.0
2013-06-13 15:10:00,9.92,9.94,9.92,9.94,296000.0,9.3436,9.3624,9.3436,9.3624,296000.0
2013-06-13 15:15:00,9.94,9.95,9.93,9.93,484000.0,9.3624,9.3718,9.353,9.353,484000.0
2013-06-13 15:20:00,9.93,9.94,9.93,9.93,565600.0,9.353,9.3624,9.353,9.353,565600.0
2013-06-13 15:25:00,9.93,9.95,9.93,9.94,407200.0,9.353,9.3718,9.353,9.3624,407200.0
2013-06-13 15:30:00,9.95,9.95,9.93,9.93,271200.0,9.3718,9.3718,9.353,9.353,271200.0
2013-06-13 15:35:00,9.93,9.95,9.92,9.95,788000.0,9.353,9.3718,9.3436,9.3718,788000.0
2013-06-13 15:40:00,9.95,10.0,9.95,9.99,954400.0,9.3718,9.4189,9.3718,9.4095,954400.0
2013-06-13 15:45:00,9.99,10.02,9.99,10.0,2168000.0,9.4095,9.4378,9.4095,9.4189,2168000.0
2013-06-13 15:50:00,9.99,10.0,9.98,9.98,1716000.0,9.4095,9.4189,9.4001,9.4001,1716000.0
2013-06-13 15:55:00,9.98,10.0,9.97,9.98,1836000.0,9.4001,9.4189,9.3907,9.4001,1836000.0
2013-06-14 09:30:00,9.96,9.97,9.95,9.96,2041600.0,9.3812,9.3907,9.3718,9.3812,2041600.0
2013-06-14 09:35:00,9.96,9.97,9.95,9.95,1660800.0,9.3812,9.3907,9.3718,9.3718,1660800.0
2013-06-14 09:40:00,9.95,9.97,9.94,9.97,792800.0,9.3718,9.3907,9.3624,9.3907,792800.0
2013-06-14 09:45:00,9.97,10.0,9.97,10.0,1256000.0,9.3907,9.4189,9.3907,9.4189,1256000.0
2013-06-14 09:50:00,10.0,10.0,9.97,9.98,589600.0,9.4189,9.4189,9.3907,9.4001,589600.0
2013-06-14 09:55:00,9.98,10.02,9.97,10.01,1084800.0,9.4001,9.4378,9.3907,9.4283,1084800.0
2013-06-14 10:00:00,10.01,10.04,10.01,10.03,1701600.0,9.4283,9.4566,9.4283,9.4472,1701600.0
2013-06-14 10:05:00,10.03,10.04,10.02,10.03,700000.0,9.4472,9.4566,9.4378,9.4472,700000.0
2013-06-14 10:10:00,10.03,10.03,10.01,10.02,1158400.0,9.4472,9.4472,9.4283,9.4378,1158400.0
2013-06-14 10:15:00,10.02,10.03,10.0,10.01,750400.0,9.4378,9.4472,9.4189,9.4283,750400.0
2013-06-14 10:20:00,10.01,10.01,9.99,10.0,471200.0,9.4283,9.4283,9.4095,9.4189,471200.0
2013-06-14 10:25:00,10.0,10.0,9.97,9.98,528000.0,9.4189,9.4189,9.3907,9.4001,528000.0
2013-06-14 10:30:00,9.98,9.99,9.98,9.99,552800.0,9.4001,9.4095,9.4001,9.4095,552800.0
2013-06-14 10:35:00,9.99,9.99,9.95,9.96,1068000.0,9.4095,9.4095,9.3718,9.3812,1068000.0
2013-06-14 10:40:00,9.97,9.97,9.96,9.97,548800.0,9.3907,9.3907,9.3812,9.3907,548800.0
2013-06-14 10:45:00,9.97,9.97,9.94,9.94,865600.0,9.3907,9.3907,9.3624,9.3624,865600.0
2013-06-14 10:50:00,9.94,9.94,9.91,9.93,1159200.0,9.3624,9.3624,9.3341,9.353,1159200.0
2013-06-14 10:55:00,9.93,9.93,9.89,9.91,695200.0,9.353,9.353,9.3153,9.3341,695200.0
2013-06-14 11:00:00,9.9,9.92,9.88,9.91,1146400.0,9.3247,9.3436,9.3059,9.3341,1146400.0
2013-06-14 11:05:00,9.91,9.92,9.9,9.91,619200.0,9.3341,9.3436,9.3247,9.3341,619200.0
2013-06-14 11:10:00,9.91,9.93,9.91,9.92,680800.0,9.3341,9.353,9.3341,9.3436,680800.0
2013-06-14 11:15:00,9.92,9.93,9.91,9.92,490400.0,9.3436,9.353,9.3341,9.3436,490400.0
2013-06-14 11:20:00,9.92,9.94,9.91,9.94,295200.0,9.3436,9.3624,9.3341,9.3624,295200.0
2013-06-14 11:25:00,9.94,9.94,9.93,9.93,448000.0,9.3624,9.3624,9.353,9.353,448000.0
2013-06-14 11:30:00,9.94,9.94,9.9,9.92,613600.0,9.3624,9.3624,9.3247,9.3436,613600.0
2013-06-14 11:35:00,9.92,9.95,9.92,9.93,764000.0,9.3436,9.3718,9.3436,9.353,764000.0
2013-06-14 11:40:00,9.93,9.94,9.9,9.9,972000.0,9.353,9.3624,9.3247,9.3247,972000.0
2013-06-14 11:45:00,9.9,9.9,9.88,9.88,1384000.0,9.3247,9.3247,9.3059,9.3059,1384000.0
2013-06-14 11:50:00,9.88,9.9,9.88,9.9,543200.0,9.3059,9.3247,9.3059,9.3247,543200.0
2013-06-14 11:55:00,9.9,9.92,9.9,9.92,493600.0,9.3247,9.3436,9.3247,9.3436,493600.0
2013-06-14 12:00:00,9.92,9.92,9.89,9.9,474400.0,9.3436,9.3436,9.3153,9.3247,474400.0
2013-06-14 12:05:00,9.91,9.92,9.89,9.92,436000.0,9.3341,9.3436,9.3153,9.3436,436000.0
2013-06-14 12:10:00,9.92,9.92,9.9,9.9,133600.0,9.3436,9.3436,9.3247,9.3247,133600.0
2013-06-14 12:15:00,9.9,9.93,9.9,9.92,380000.0,9.3247,9.353,9.3247,9.3436,380000.0
2013-06-14 12:20:00,9.92,9.93,9.91,9.92,318400.0,9.3436,9.353,9.3341,9.3436,318400.0
2013-06-14 12:25:00,9.92,9.93,9.91,9.92,282400.0,9.3436,9.353,9.3341,9.3436,282400.0
2013-06-14 12:30:00,9.92,9.92,9.9,9.91,247200.0,9.3436,9.3436,9.3247,9.3341,247200.0
2013-06-14 12:35:00,9.91,9.94,9.9,9.93,616000.0,9.3341,9.3624,9.3247,9.353,616000.0
2013-06-14 12:40:00,9.93,9.94,9.91,9.93,932800.0,9.353,9.3624,9.3341,9.353,932800.0
2013-06-14 12:45:00,9.93,9.93,9.92,9.93,174400.0,9.353,9.353,9.3436,9.353,174400.0
2013-06-14 12:50:00,9.93,9.93,9.91,9.91,287200.0,9.353,9.353,9.3341,9.3341,287200.0
2013-06-14 12:55:00,9.91,9.91,9.88,9.89,691200.0,9.3341,9.3341,9.3059,9.3153,691200.0
2013-06-14 13:00:00,9.88,9.88,9.86,9.87,647200.0,9.3059,9.3059,9.2871,9.2965,647200.0
2013-06-14 13:05:00,9.86,9.88,9.86,9.88,431200.0,9.2871,9.3059,9.2871,9.3059,431200.0
2013-06-14 13:10:00,9.88,9.89,9.87,9.88,371200.0,9.3059,9.3153,9.2965,9.3059,371200.0
2013-06-14 13:15:00,9.88,9.88,9.86,9.86,540000.0,9.3059,9.3059,9.2871,9.2871,540000.0
2013-06-14 13:20:00,9.86,9.86,9.84,9.85,580800.0,9.2871,9.2871,9.2682,9.2776,580800.0
2013-06-14 13:25:00,9.85,9.85,9.83,9.84,586400.0,9.2776,9.2776,9.2588,9.2682,586400.0
2013-06-14 13:30:00,9.84,9.85,9.83,9.85,1002400.0,9.2682,9.2776,9.2588,9.2776,1002400.0
2013-06-14 13:35:00,9.85,9.85,9.83,9.84,534400.0,9.2776,9.2776,9.2588,9.2682,534400.0
2013-06-14 13:40:00,9.84,9.86,9.84,9.85,420000.0,9.2682,9.2871,9.2682,9.2776,420000.0
2013-06-14 13:45:00,9.85,9.86,9.85,9.86,222400.0,9.2776,9.2871,9.2776,9.2871,222400.0
2013-06-14 13:50:00,9.86,9.86,9.84,9.84,348000.0,9.2871,9.2871,9.2682,9.2682,348000.0
2013-06-14 13:55:00,9.84,9.85,9.84,9.85,587200.0,9.2682,9.2776,9.2682,9.2776,587200.0
2013-06-14 14:00:00,9.85,9.85,9.83,9.84,483200.0,9.2776,9.2776,9.2588,9.2682,483200.0
2013-06-14 14:05:00,9.84,9.88,9.84,9.87,652000.0,9.2682,9.3059,9.2682,9.2965,652000.0
2013-06-14 14:10:00,9.87,9.87,9.86,9.87,575200.0,9.2965,9.2965,9.2871,9.2965,575200.0
2013-06-14 14:15:00,9.87,9.88,9.86,9.88,691200.0,9.2965,9.3059,9.2871,9.3059,691200.0
2013-06-14 14:20:00,9.88,9.91,9.87,9.9,1465600.0,9.3059,9.3341,9.2965,9.3247,1465600.0
2013-06-14 14:25:00,9.9,9.91,9.9,9.9,464000.0,9.3247,9.3341,9.3247,9.3247,464000.0
2013-06-14 14:30:00,9.9,9.9,9.89,9.89,367200.0,9.3247,9.3247,9.3153,9.3153,367200.0
2013-06-14 14:35:00,9.89,9.91,9.89,9.91,724000.0,9.3153,9.3341,9.3153,9.3341,724000.0
2013-06-14 14:40:00,9.91,9.91,9.9,9.9,166400.0,9.3341,9.3341,9.3247,9.3247,166400.0
2013-06-14 14:45:00,9.9,9.9,9.89,9.89,324800.0,9.3247,9.3247,9.3153,9.3153,324800.0
2013-06-14 14:50:00,9.89,9.9,9.88,9.88,281600.0,9.3153,9.3247,9.3059,9.3059,281600.0
2013-06-14 14:55:00,9.88,9.88,9.85,9.86,1140000.0,9.3059,9.3059,9.2776,9.2871,1140000.0
2013-06-14 15:00:00,9.86,9.89,9.86,9.89,706400.0,9.2871,9.3153,9.2871,9.3153,706400.0
2013-06-14 15:05:00,9.89,9.9,9.89,9.89,420000.0,9.3153,9.3247,9.3153,9.3153,420000.0
2013-06-14 15:10:00,9.89,9.9,9.88,9.9,199200.0,9.3153,9.3247,9.3059,9.3247,199200.0
2013-06-14 15:15:00,9.9,9.92,9.9,9.91,480800.0,9.3247,9.3436,9.3247,9.3341,480800.0
2013-06-14 15:20:00,9.91,9.92,9.91,9.91,452000.0,9.3341,9.3436,9.3341,9.3341,452000.0
2013-06-14 15:25:00,9.91,9.92,9.89,9.89,720800.0,9.3341,9.3436,9.3153,9.3153,720800.0
2013-06-14 15:30:00,9.89,9.91,9.88,9.88,756000.0,9.3153,9.3341,9.3059,9.3059,756000.0
2013-06-14 15:35:00,9.88,9.9,9.88,9.88,504800.0,9.3059,9.3247,9.3059,9.3059,504800.0
2013-06-14 15:40:00,9.89,9.89,9.85,9.86,1104800.0,9.3153,9.3153,9.2776,9.2871,1104800.0
2013-06-14 15:45:00,9.86,9.88,9.84,9.87,1033600.0,9.2871,9.3059,9.2682,9.2965,1033600.0
2013-06-14 15:50:00,9.87,9.87,9.86,9.87,729600.0,9.2965,9.2965,9.2871,9.2965,729600.0
2013-06-14 15:55:00,9.87,9.88,9.86,9.86,1908000.0,9.2965,9.3059,9.2871,9.2871,1908000.0
2013-06-17 09:30:00,9.99,10.04,9.99,10.03,1972000.0,9.4095,9.4566,9.4095,9.4472,1972000.0
2013-06-17 09:35:00,10.03,10.05,10.02,10.04,1545600.0,9.4472,9.466,9.4378,9.4566,1545600.0
2013-06-17 09:40:00,10.04,10.05,10.03,10.05,778400.0,9.4566,9.466,9.4472,9.466,778400.0
2013-06-17 09:45:00,10.05,10.07,10.05,10.06,1188800.0,9.466,9.4849,9.466,9.4754,1188800.0
2013-06-17 09:50:00,10.06,10.07,10.06,10.06,559200.0,9.4754,9.4849,9.4754,9.4754,559200.0
2013-06-17 09:55:00,10.06,10.07,10.05,10.05,495200.0,9.4754,9.4849,9.466,9.466,495200.0
2013-06-17 10:00:00,10.06,10.07,10.04,10.04,1548000.0,9.4754,9.4849,9.4566,9.4566,1548000.0
2013-06-17 10:05:00,10.04,10.07,10.04,10.06,578400.0,9.4566,9.4849,9.4566,9.4754,578400.0
2013-06-17 10:10:00,10.06,10.08,10.06,10.06,751200.0,9.4754,9.4943,9.4754,9.4754,751200.0
2013-06-17 10:15:00,10.06,10.07,10.05,10.05,921600.0,9.4754,9.4849,9.466,9.466,921600.0
2013-06-17 10:20:00,10.06,10.06,10.05,10.05,523200.0,9.4754,9.4754,9.466,9.466,523200.0
2013-06-17 10:25:00,10.05,10.07,10.05,10.06,399200.0,9.466,9.4849,9.466,9.4754,399200.0
2013-06-17 10:30:00,10.06,10.07,10.06,10.06,207200.0,9.4754,9.4849,9.4754,9.4754,207200.0
2013-06-17 10:35:00,10.07,10.07,10.06,10.06,183200.0,9.4849,9.4849,9.4754,9.4754,183200.0
2013-06-17 10:40:00,10.05,10.06,10.05,10.05,290400.0,9.466,9.4754,9.466,9.466,290400.0
2013-06-17 10:45:00,10.05,10.07,10.05,10.06,312800.0,9.466,9.4849,9.466,9.4754,312800.0
2013-06-17 10:50:00,10.06,10.07,10.06,10.06,196000.0,9.4754,9.4849,9.4754,9.4754,196000.0
2013-06-17 10:55:00,10.06,10.09,10.06,10.08,645600.0,9.4754,9.5037,9.4754,9.4943,645600.0
2013-06-17 11:00:00,10.09,10.09,10.08,10.08,453600.0,9.5037,9.5037,9.4943,9.4943,453600.0
2013-06-17 11:05:00,10.09,10.09,10.07,10.09,422400.0,9.5037,9.5037,9.4849,9.5037,422400.0
2013-06-17 11:10:00,10.09,10.1,10.09,10.1,435200.0,9.5037,9.5131,9.5037,9.5131,435200.0
2013-06-17 11:15:00,10.1,10.1,10.08,10.08,206400.0,9.5131,9.5131,9.4943,9.4943,206400.0
2013-06-17 11:20:00,10.08,10.09,10.08,10.08,268000.0,9.4943,9.5037,9.4943,9.4943,268000.0
2013-06-17 11:25:00,10.08,10.08,10.06,10.08,220800.0,9.4943,9.4943,9.4754,9.4943,220800.0
2013-06-17 11:30:00,10.08,10.08,10.07,10.07,117600.0,9.4943,9.4943,9.4849,9.4849,117600.0
2013-06-17 11:35:00,10.07,10.08,10.06,10.07,363200.0,9.4849,9.4943,9.4754,9.4849,363200.0
2013-06-17 11:40:00,10.07,10.07,10.06,10.06,272800.0,9.4849,9.4849,9.4754,9.4754,272800.0
2013-06-17 11:45:00,10.06,10.07,10.05,10.06,495200.0,9.4754,9.4849,9.466,9.4754,495200.0
2013-06-17 11:50:00,10.06,10.07,10.05,10.06,321600.0,9.4754,9.4849,9.466,9.4754,321600.0
2013-06-17 11:55:00,10.06,10.06,10.05,10.06,324800.0,9.4754,9.4754,9.466,9.4754,324800.0
2013-06-17 12:00:00,10.06,10.07,10.05,10.06,179200.0,9.4754,9.4849,9.466,9.4754,179200.0
2013-06-17 12:05:00,10.06,10.07,10.05,10.06,440800.0,9.4754,9.4849,9.466,9.4754,440800.0
2013-06-17 12:10:00,10.06,10.06,10.05,10.05,389600.0,9.4754,9.4754,9.466,9.466,389600.0
2013-06-17 12:15:00,10.05,10.05,10.05,10.05,92800.0,9.466,9.466,9.466,9.466,92800.0
2013-06-17 12:20:00,10.05,10.06,10.05,10.06,116000.0,9.466,9.4754,9.466,9.4754,116000.0
2013-06-17 12:25:00,10.06,10.06,10.05,10.05,106400.0,9.4754,9.4754,9.466,9.466,106400.0
2013-06-17 12:30:00,10.05,10.06,10.05,10.06,83200.0,9.466,9.4754,9.466,9.4754,83200.0
2013-06-17 12:35:00,10.05,10.06,10.05,10.05,100800.0,9.466,9.4754,9.466,9.466,100800.0
2013-06-17 12:40:00,10.05,10.07,10.05,10.07,288000.0,9.466,9.4849,9.466,9.4849,288000.0
2013-06-17 12:45:00,10.07,10.07,10.06,10.06,187200.0,9.4849,9.4849,9.4754,9.4754,187200.0
2013-06-17 12:50:00,10.06,10.07,10.06,10.06,85600.0,9.4754,9.4849,9.4754,9.4754,85600.0
2013-06-17 12:55:00,10.06,10.06,10.05,10.06,226400.0,9.4754,9.4754,9.466,9.4754,226400.0
2013-06-17 13:00:00,10.06,10.06,10.06,10.06,173600.0,9.4754,9.4754,9.4754,9.4754,173600.0
2013-06-17 13:05:00,10.06,10.06,10.06,10.06,87200.0,9.4754,9.4754,9.4754,9.4754,87200.0
2013-06-17 13:10:00,10.05,10.05,10.05,10.05,79200.0,9.466,9.466,9.466,9.466,79200.0
2013-06-17 13:15:00,10.05,10.06,10.04,10.06,274400.0,9.466,9.4754,9.4566,9.4754,274400.0
2013-06-17 13:20:00,10.06,10.08,10.05,10.08,685600.0,9.4754,9.4943,9.466,9.4943,685600.0
2013-06-17 13:25:00,10.08,10.08,10.07,10.08,177600.0,9.4943,9.4943,9.4849,9.4943,177600.0
2013-06-17 13:30:00,10.07,10.09,10.07,10.09,223200.0,9.4849,9.5037,9.4849,9.5037,223200.0
2013-06-17 13:35:00,10.08,10.09,10.08,10.08,208000.0,9.4943,9.5037,9.4943,9.4943,208000.0
2013-06-17 13:40:00,10.08,10.08,10.08,10.08,136000.0,9.4943,9.4943,9.4943,9.4943,136000.0
2013-06-17 13:45:00,10.08,10.09,10.07,10.08,206400.0,9.4943,9.5037,9.4849,9.4943,206400.0
2013-06-17 13:50:00,10.08,10.09,10.07,10.07,105600.0,9.4943,9.5037,9.4849,9.4849,105600.0
2013-06-17 13:55:00,10.07,10.08,10.07,10.07,115200.0,9.4849,9.4943,9.4849,9.4849,115200.0
2013-06-17 14:00:00,10.08,10.08,10.07,10.07,95200.0,9.4943,9.4943,9.4849,9.4849,95200.0
2013-06-17 14:05:00,10.07,10.07,10.03,10.04,1276800.0,9.4849,9.4849,9.4472,9.4566,1276800.0
2013-06-17 14:10:00,10.04,10.05,10.01,10.02,536800.0,9.4566,9.466,9.4283,9.4378,536800.0
2013-06-17 14:15:00,10.02,10.03,10.01,10.02,681600.0,9.4378,9.4472,9.4283,9.4378,681600.0
2013-06-17 14:20:00,10.02,10.03,9.99,9.99,595200.0,9.4378,9.4472,9.4095,9.4095,595200.0
2013-06-17 14:25:00,9.99,9.99,9.96,9.98,1658400.0,9.4095,9.4095,9.3812,9.4001,1658400.0
2013-06-17 14:30:00,9.98,10.0,9.96,10.0,796800.0,9.4001,9.4189,9.3812,9.4189,796800.0
2013-06-17 14:35:00,10.0,10.0,9.98,9.99,568800.0,9.4189,9.4189,9.4001,9.4095,568800.0
2013-06-17 14:40:00,9.99,10.0,9.97,9.98,436000.0,9.4095,9.4189,9.3907,9.4001,436000.0
2013-06-17 14:45:00,9.98,9.98,9.93,9.93,1862400.0,9.4001,9.4001,9.353,9.353,1862400.0
2013-06-17 14:50:00,9.93,9.94,9.91,9.92,1184800.0,9.353,9.3624,9.3341,9.3436,1184800.0
2013-06-17 14:55:00,9.93,9.93,9.9,9.93,896000.0,9.353,9.353,9.3247,9.353,896000.0
2013-06-17 15:00:00,9.93,9.95,9.91,9.95,944000.0,9.353,9.3718,9.3341,9.3718,944000.0
2013-06-17 15:05:00,9.95,9.96,9.93,9.96,708800.0,9.3718,9.3812,9.353,9.3812,708800.0
2013-06-17 15:10:00,9.96,9.96,9.93,9.93,604800.0,9.3812,9.3812,9.353,9.353,604800.0
2013-06-17 15:15:00,9.93,9.95,9.92,9.94,545600.0,9.353,9.3718,9.3436,9.3624,545600.0
2013-06-17 15:20:00,9.94,9.95,9.92,9.95,587200.0,9.3624,9.3718,9.3436,9.3718,587200.0
2013-06-17 15:25:00,9.95,9.96,9.94,9.96,588800.0,9.3718,9.3812,9.3624,9.3812,588800.0
2013-06-17 15:30:00,9.96,10.0,9.96,10.0,977600.0,9.3812,9.4189,9.3812,9.4189,977600.0
2013-06-17 15:35:00,10.0,10.03,10.0,10.03,1212800.0,9.4189,9.4472,9.4189,9.4472,1212800.0
2013-06-17 15:40:00,10.03,10.03,10.01,10.01,772800.0,9.4472,9.4472,9.4283,9.4283,772800.0
2013-06-17 15:45:00,10.01,10.02,10.0,10.02,866400.0,9.4283,9.4378,9.4189,9.4378,866400.0
2013-06-17 15:50:00,10.01,10.02,9.98,9.99,663200.0,9.4283,9.4378,9.4001,9.4095,663200.0
2013-06-17 15:55:00,9.99,10.02,9.99,10.01,1179200.0,9.4095,9.4378,9.4095,9.4283,1179200.0
2013-06-18 09:30:00,10.03,10.05,10.02,10.05,1103200.0,9.4472,9.466,9.4378,9.466,1103200.0
2013-06-18 09:35:00,10.05,10.07,10.04,10.06,1031200.0,9.466,9.4849,9.4566,9.4754,1031200.0
2013-06-18 09:40:00,10.06,10.06,10.04,10.05,320800.0,9.4754,9.4754,9.4566,9.466,320800.0
2013-06-18 09:45:00,10.05,10.07,10.03,10.06,436000.0,9.466,9.4849,9.4472,9.4754,436000.0
2013-06-18 09:50:00,10.06,10.07,10.05,10.06,279200.0,9.4754,9.4849,9.466,9.4754,279200.0
2013-06-18 09:55:00,10.06,10.07,10.04,10.05,268800.0,9.4754,9.4849,9.4566,9.466,268800.0
2013-06-18 10:00:00,10.05,10.06,10.03,10.04,224800.0,9.466,9.4754,9.4472,9.4566,224800.0
2013-06-18 10:05:00,10.05,10.07,10.05,10.06,237600.0,9.466,9.4849,9.466,9.4754,237600.0
2013-06-18 10:10:00,10.06,10.07,10.05,10.07,316000.0,9.4754,9.4849,9.466,9.4849,316000.0
2013-06-18 10:15:00,10.07,10.09,10.06,10.08,581600.0,9.4849,9.5037,9.4754,9.4943,581600.0
2013-06-18 10:20:00,10.09,10.09,10.07,10.08,231200.0,9.5037,9.5037,9.4849,9.4943,231200.0
2013-06-18 10:25:00,10.08,10.09,10.07,10.08,479200.0,9.4943,9.5037,9.4849,9.4943,479200.0
2013-06-18 10:30:00,10.08,10.11,10.08,10.1,646400.0,9.4943,9.5225,9.4943,9.5131,646400.0
2013-06-18 10:35:00,10.1,10.12,10.1,10.11,526400.0,9.5131,9.5319,9.5131,9.5225,526400.0
2013-06-18 10:40:00,10.12,10.12,10.11,10.11,1015200.0,9.5319,9.5319,9.5225,9.5225,1015200.0
2013-06-18 10:45:00,10.11,10.11,10.1,10.11,335200.0,9.5225,9.5225,9.5131,9.5225,335200.0
2013-06-18 10:50:00,10.11,10.12,10.11,10.12,364000.0,9.5225,9.5319,9.5225,9.5319,364000.0
2013-06-18 10:55:00,10.12,10.13,10.11,10.12,276800.0,9.5319,9.5414,9.5225,9.5319,276800.0
2013-06-18 11:00:00,10.12,10.12,10.1,10.11,528000.0,9.5319,9.5319,9.5131,9.5225,528000.0
2013-06-18 11:05:00,10.11,10.12,10.11,10.11,316800.0,9.5225,9.5319,9.5225,9.5225,316800.0
2013-06-18 11:10:00,10.11,10.11,10.1,10.11,252800.0,9.5225,9.5225,9.5131,9.5225,252800.0
2013-06-18 11:15:00,10.11,10.12,10.11,10.11,1167200.0,9.5225,9.5319,9.5225,9.5225,1167200.0
2013-06-18 11:20:00,10.12,10.12,10.1,10.1,268000.0,9.5319,9.5319,9.5131,9.5131,268000.0
2013-06-18 11:25:00,10.11,10.14,10.11,10.14,1043200.0,9.5225,9.5508,9.5225,9.5508,1043200.0
2013-06-18 11:30:00,10.14,10.16,10.14,10.15,1202400.0,9.5508,9.5696,9.5508,9.5602,1202400.0
2013-06-18 11:35:00,10.15,10.16,10.15,10.15,368800.0,9.5602,9.5696,9.5602,9.5602,368800.0
2013-06-18 11:40:00,10.15,10.15,10.14,10.14,299200.0,9.5602,9.5602,9.5508,9.5508,299200.0
2013-06-18 11:45:00,10.14,10.15,10.13,10.13,406400.0,9.5508,9.5602,9.5414,9.5414,406400.0
2013-06-18 11:50:00,10.13,10.14,10.13,10.14,414400.0,9.5414,9.5508,9.5414,9.5508,414400.0
2013-06-18 11:55:00,10.14,10.14,10.12,10.12,248800.0,9.5508,9.5508,9.5319,9.5319,248800.0
2013-06-18 12:00:00,10.13,10.13,10.13,10.13,444000.0,9.5414,9.5414,9.5414,9.5414,444000.0
2013-06-18 12:05:00,10.13,10.13,10.11,10.12,319200.0,9.5414,9.5414,9.5225,9.5319,319200.0
2013-06-18 12:10:00,10.12,10.13,10.12,10.12,173600.0,9.5319,9.5414,9.5319,9.5319,173600.0
2013-06-18 12:15:00,10.12,10.13,10.12,10.13,220000.0,9.5319,9.5414,9.5319,9.5414,220000.0
2013-06-18 12:20:00,10.13,10.13,10.12,10.12,202400.0,9.5414,9.5414,9.5319,9.5319,202400.0
2013-06-18 12:25:00,10.13,10.13,10.12,10.13,145600.0,9.5414,9.5414,9.5319,9.5414,145600.0
2013-06-18 12:30:00,10.13,10.14,10.13,10.13,386400.0,9.5414,9.5508,9.5414,9.5414,386400.0
2013-06-18 12:35:00,10.13,10.14,10.13,10.14,259200.0,9.5414,9.5508,9.5414,9.5508,259200.0
2013-06-18 12:40:00,10.14,10.15,10.14,10.15,202400.0,9.5508,9.5602,9.5508,9.5602,202400.0
2013-06-18 12:45:00,10.15,10.15,10.14,10.15,176000.0,9.5602,9.5602,9.5508,9.5602,176000.0
2013-06-18 12:50:00,10.15,10.16,10.15,10.16,217600.0,9.5602,9.5696,9.5602,9.5696,217600.0
2013-06-18 12:55:00,10.16,10.17,10.16,10.17,779200.0,9.5696,9.579,9.5696,9.579,779200.0
2013-06-18 13:00:00,10.17,10.17,10.15,10.16,439200.0,9.579,9.579,9.5602,9.5696,439200.0
2013-06-18 13:05:00,10.15,10.16,10.15,10.15,232800.0,9.5602,9.5696,9.5602,9.5602,232800.0
2013-06-18 13:10:00,10.15,10.15,10.15,10.15,105600.0,9.5602,9.5602,9.5602,9.5602,105600.0
2013-06-18 13:15:00,10.15,10.15,10.13,10.15,273600.0,9.5602,9.5602,9.5414,9.5602,273600.0
2013-06-18 13:20:00,10.15,10.15,10.14,10.15,188000.0,9.5602,9.5602,9.5508,9.5602,188000.0
2013-06-18 13:25:00,10.15,10.16,10.14,10.14,264000.0,9.5602,9.5696,9.5508,9.5508,264000.0
2013-06-18 13:30:00,10.15,10.15,10.13,10.14,260000.0,9.5602,9.5602,9.5414,9.5508,260000.0
2013-06-18 13:35:00,10.14,10.15,10.14,10.14,214400.0,9.5508,9.5602,9.5508,9.5508,214400.0
2013-06-18 13:40:00,10.14,10.16,10.14,10.16,257600.0,9.5508,9.5696,9.5508,9.5696,257600.0
2013-06-18 13:45:00,10.16,10.17,10.15,10.15,351200.0,9.5696,9.579,9.5602,9.5602,351200.0
2013-06-18 13:50:00,10.16,10.17,10.16,10.16,260800.0,9.5696,9.579,9.5696,9.5696,260800.0
2013-06-18 13:55:00,10.16,10.17,10.15,10.16,112800.0,9.5696,9.579,9.5602,9.5696,112800.0
2013-06-18 14:00:00,10.16,10.17,10.15,10.16,368800.0,9.5696,9.579,9.5602,9.5696,368800.0
2013-06-18 14:05:00,10.16,10.18,10.16,10.18,448000.0,9.5696,9.5885,9.5696,9.5885,448000.0
2013-06-18 14:10:00,10.18,10.19,10.18,10.18,474400.0,9.5885,9.5979,9.5885,9.5885,474400.0
2013-06-18 14:15:00,10.18,10.18,10.18,10.18,316000.0,9.5885,9.5885,9.5885,9.5885,316000.0
2013-06-18 14:20:00,10.18,10.19,10.17,10.18,309600.0,9.5885,9.5979,9.579,9.5885,309600.0
2013-06-18 14:25:00,10.18,10.19,10.16,10.17,474400.0,9.5885,9.5979,9.5696,9.579,474400.0
2013-06-18 14:30:00,10.18,10.18,10.17,10.18,284800.0,9.5885,9.5885,9.579,9.5885,284800.0
2013-06-18 14:35:00,10.18,10.18,10.17,10.17,167200.0,9.5885,9.5885,9.579,9.579,167200.0
2013-06-18 14:40:00,10.17,10.18,10.17,10.17,240800.0,9.579,9.5885,9.579,9.579,240800.0
2013-06-18 14:45:00,10.17,10.2,10.17,10.19,800000.0,9.579,9.6073,9.579,9.5979,800000.0
2013-06-18 14:50:00,10.19,10.19,10.18,10.19,228800.0,9.5979,9.5979,9.5885,9.5979,228800.0
2013-06-18 14:55:00,10.19,10.19,10.18,10.19,177600.0,9.5979,9.5979,9.5885,9.5979,177600.0
2013-06-18 15:00:00,10.19,10.19,10.18,10.19,121600.0,9.5979,9.5979,9.5885,9.5979,121600.0
2013-06-18 15:05:00,10.19,10.19,10.17,10.18,281600.0,9.5979,9.5979,9.579,9.5885,281600.0
2013-06-18 15:10:00,10.18,10.18,10.17,10.17,255200.0,9.5885,9.5885,9.579,9.579,255200.0
2013-06-18 15:15:00,10.17,10.18,10.16,10.17,504000.0,9.579,9.5885,9.5696,9.579,504000.0
2013-06-18 15:20:00,10.17,10.19,10.17,10.18,276800.0,9.579,9.5979,9.579,9.5885,276800.0
2013-06-18 15:25:00,10.18,10.19,10.18,10.19,147200.0,9.5885,9.5979,9.5885,9.5979,147200.0
2013-06-18 15:30:00,10.19,10.19,10.18,10.18,221600.0,9.5979,9.5979,9.5885,9.5885,221600.0
2013-06-18 15:35:00,10.18,10.18,10.16,10.17,191200.0,9.5885,9.5885,9.5696,9.579,191200.0
2013-06-18 15:40:00,10.17,10.18,10.16,10.16,143200.0,9.579,9.5885,9.5696,9.5696,143200.0
2013-06-18 15:45:00,10.16,10.17,10.15,10.15,591200.0,9.5696,9.579,9.5602,9.5602,591200.0
2013-06-18 15:50:00,10.15,10.16,10.14,10.14,489600.0,9.5602,9.5696,9.5508,9.5508,489600.0
2013-06-18 15:55:00,10.14,10.17,10.14,10.17,1751200.0,9.5508,9.579,9.5508,9.579,1751200.0
2013-06-19 09:30:00,10.15,10.17,10.13,10.14,2376800.0,9.5602,9.579,9.5414,9.5508,2376800.0
2013-06-19 09:35:00,10.14,10.15,10.13,10.14,988000.0,9.5508,9.5602,9.5414,9.5508,988000.0
2013-06-19 09:40:00,10.14,10.14,10.12,10.13,559200.0,9.5508,9.5508,9.5319,9.5414,559200.0
2013-06-19 09:45:00,10.13,10.13,10.12,10.12,196800.0,9.5414,9.5414,9.5319,9.5319,196800.0
2013-06-19 09:50:00,10.12,10.12,10.1,10.12,552000.0,9.5319,9.5319,9.5131,9.5319,552000.0
2013-06-19 09:55:00,10.12,10.13,10.12,10.13,305600.0,9.5319,9.5414,9.5319,9.5414,305600.0
2013-06-19 10:00:00,10.12,10.14,10.11,10.13,360000.0,9.5319,9.5508,9.5225,9.5414,360000.0
2013-06-19 10:05:00,10.13,10.14,10.13,10.13,556000.0,9.5414,9.5508,9.5414,9.5414,556000.0
2013-06-19 10:10:00,10.14,10.14,10.13,10.13,793600.0,9.5508,9.5508,9.5414,9.5414,793600.0
2013-06-19 10:15:00,10.13,10.15,10.13,10.14,696800.0,9.5414,9.5602,9.5414,9.5508,696800.0
2013-06-19 10:20:00,10.15,10.16,10.15,10.16,654400.0,9.5602,9.5696,9.5602,9.5696,654400.0
2013-06-19 10:25:00,10.16,10.17,10.16,10.16,702400.0,9.5696,9.579,9.5696,9.5696,702400.0
2013-06-19 10:30:00,10.16,10.16,10.15,10.16,532000.0,9.5696,9.5696,9.5602,9.5696,532000.0
2013-06-19 10:35:00,10.16,10.16,10.15,10.16,489600.0,9.5696,9.5696,9.5602,9.5696,489600.0
2013-06-19 10:40:00,10.16,10.17,10.15,10.17,635200.0,9.5696,9.579,9.5602,9.579,635200.0
2013-06-19 10:45:00,10.17,10.17,10.14,10.15,600000.0,9.579,9.579,9.5508,9.5602,600000.0
2013-06-19 10:50:00,10.15,10.16,10.14,10.14,500000.0,9.5602,9.5696,9.5508,9.5508,500000.0
2013-06-19 10:55:00,10.15,10.15,10.13,10.14,616000.0,9.5602,9.5602,9.5414,9.5508,616000.0
2013-06-19 11:00:00,10.15,10.15,10.13,10.14,328000.0,9.5602,9.5602,9.5414,9.5508,328000.0
2013-06-19 11:05:00,10.14,10.15,10.13,10.14,443200.0,9.5508,9.5602,9.5414,9.5508,443200.0
2013-06-19 11:10:00,10.14,10.16,10.14,10.15,297600.0,9.5508,9.5696,9.5508,9.5602,297600.0
2013-06-19 11:15:00,10.15,10.16,10.15,10.16,486400.0,9.5602,9.5696,9.5602,9.5696,486400.0
2013-06-19 11:20:00,10.16,10.16,10.14,10.15,541600.0,9.5696,9.5696,9.5508,9.5602,541600.0
2013-06-19 11:25:00,10.15,10.15,10.14,10.14,640800.0,9.5602,9.5602,9.5508,9.5508,640800.0
2013-06-19 11:30:00,10.14,10.15,10.13,10.15,785600.0,9.5508,9.5602,9.5414,9.5602,785600.0
2013-06-19 11:35:00,10.15,10.16,10.15,10.15,544800.0,9.5602,9.5696,9.5602,9.5602,544800.0
2013-06-19 11:40:00,10.15,10.15,10.14,10.15,647200.0,9.5602,9.5602,9.5508,9.5602,647200.0
2013-06-19 11:45:00,10.15,10.15,10.14,10.15,380000.0,9.5602,9.5602,9.5508,9.5602,380000.0
2013-06-19 11:50:00,10.14,10.15,10.14,10.14,455200.0,9.5508,9.5602,9.5508,9.5508,455200.0
2013-06-19 11:55:00,10.15,10.15,10.13,10.13,400000.0,9.5602,9.5602,9.5414,9.5414,400000.0
2013-06-19 12:00:00,10.13,10.13,10.12,10.13,527200.0,9.5414,9.5414,9.5319,9.5414,527200.0
2013-06-19 12:05:00,10.13,10.13,10.13,10.13,247200.0,9.5414,9.5414,9.5414,9.5414,247200.0
2013-06-19 12:10:00,10.13,10.13,10.12,10.13,787200.0,9.5414,9.5414,9.5319,9.5414,787200.0
2013-06-19 12:15:00,10.13,10.14,10.12,10.12,634400.0,9.5414,9.5508,9.5319,9.5319,634400.0
2013-06-19 12:20:00,10.12,10.13,10.12,10.12,483200.0,9.5319,9.5414,9.5319,9.5319,483200.0
2013-06-19 12:25:00,10.13,10.14,10.12,10.13,365600.0,9.5414,9.5508,9.5319,9.5414,365600.0
2013-06-19 12:30:00,10.13,10.13,10.12,10.13,465600.0,9.5414,9.5414,9.5319,9.5414,465600.0
2013-06-19 12:35:00,10.13,10.13,10.12,10.13,357600.0,9.5414,9.5414,9.5319,9.5414,357600.0
2013-06-19 12:40:00,10.13,10.15,10.13,10.14,372800.0,9.5414,9.5602,9.5414,9.5508,372800.0
2013-06-19 12:45:00,10.14,10.15,10.14,10.14,212000.0,9.5508,9.5602,9.5508,9.5508,212000.0
2013-06-19 12:50:00,10.14,10.14,10.13,10.14,231200.0,9.5508,9.5508,9.5414,9.5508,231200.0
2013-06-19 12:55:00,10.13,10.14,10.13,10.13,80000.0,9.5414,9.5508,9.5414,9.5414,80000.0
2013-06-19 13:00:00,10.13,10.14,10.13,10.13,359200.0,9.5414,9.5508,9.5414,9.5414,359200.0
2013-06-19 13:05:00,10.13,10.14,10.13,10.13,187200.0,9.5414,9.5508,9.5414,9.5414,187200.0
2013-06-19 13:10:00,10.13,10.15,10.13,10.14,443200.0,9.5414,9.5602,9.5414,9.5508,443200.0
2013-06-19 13:15:00,10.14,10.15,10.13,10.14,115200.0,9.5508,9.5602,9.5414,9.5508,115200.0
2013-06-19 13:20:00,10.14,10.14,10.14,10.14,123200.0,9.5508,9.5508,9.5508,9.5508,123200.0
2013-06-19 13:25:00,10.14,10.14,10.14,10.14,177600.0,9.5508,9.5508,9.5508,9.5508,177600.0
2013-06-19 13:30:00,10.14,10.14,10.13,10.13,212000.0,9.5508,9.5508,9.5414,9.5414,212000.0
2013-06-19 13:35:00,10.13,10.14,10.13,10.13,270400.0,9.5414,9.5508,9.5414,9.5414,270400.0
2013-06-19 13:40:00,10.13,10.14,10.13,10.14,124000.0,9.5414,9.5508,9.5414,9.5508,124000.0
2013-06-19 13:45:00,10.14,10.14,10.14,10.14,109600.0,9.5508,9.5508,9.5508,9.5508,109600.0
2013-06-19 13:50:00,10.14,10.15,10.14,10.15,399200.0,9.5508,9.5602,9.5508,9.5602,399200.0
2013-06-19 13:55:00,10.15,10.16,10.15,10.16,292000.0,9.5602,9.5696,9.5602,9.5696,292000.0
2013-06-19 14:00:00,10.16,10.19,10.06,10.06,3650400.0,9.5696,9.5979,9.4754,9.4754,3650400.0
2013-06-19 14:05:00,10.06,10.1,10.04,10.09,3362400.0,9.4754,9.5131,9.4566,9.5037,3362400.0
2013-06-19 14:10:00,10.09,10.15,10.06,10.13,2910400.0,9.5037,9.5602,9.4754,9.5414,2910400.0
2013-06-19 14:15:00,10.13,10.16,10.12,10.13,2387200.0,9.5414,9.5696,9.5319,9.5414,2387200.0
2013-06-19 14:20:00,10.13,10.13,10.06,10.08,1263200.0,9.5414,9.5414,9.4754,9.4943,1263200.0
2013-06-19 14:25:00,10.09,10.12,10.07,10.11,1988800.0,9.5037,9.5319,9.4849,9.5225,1988800.0
2013-06-19 14:30:00,10.11,10.12,10.06,10.08,2771200.0,9.5225,9.5319,9.4754,9.4943,2771200.0
2013-06-19 14:35:00,10.07,10.16,10.07,10.11,5420800.0,9.4849,9.5696,9.4849,9.5225,5420800.0
2013-06-19 14:40:00,10.11,10.15,10.09,10.13,3088800.0,9.5225,9.5602,9.5037,9.5414,3088800.0
2013-06-19 14:45:00,10.13,10.13,10.05,10.08,2515200.0,9.5414,9.5414,9.466,9.4943,2515200.0
2013-06-19 14:50:00,10.08,10.08,10.03,10.04,3393600.0,9.4943,9.4943,9.4472,9.4566,3393600.0
2013-06-19 14:55:00,10.03,10.03,9.93,9.95,4553600.0,9.4472,9.4472,9.353,9.3718,4553600.0
2013-06-19 15:00:00,9.95,10.0,9.93,9.99,2407200.0,9.3718,9.4189,9.353,9.4095,2407200.0
2013-06-19 15:05:00,9.99,10.0,9.97,9.98,752000.0,9.4095,9.4189,9.3907,9.4001,752000.0
2013-06-19 15:10:00,9.98,10.0,9.95,9.97,1353600.0,9.4001,9.4189,9.3718,9.3907,1353600.0
2013-06-19 15:15:00,9.97,9.99,9.95,9.95,1216800.0,9.3907,9.4095,9.3718,9.3718,1216800.0
2013-06-19 15:20:00,9.95,9.99,9.95,9.99,1381600.0,9.3718,9.4095,9.3718,9.4095,1381600.0
2013-06-19 15:25:00,9.99,10.04,9.99,10.03,2472800.0,9.4095,9.4566,9.4095,9.4472,2472800.0
2013-06-19 15:30:00,10.03,10.04,9.99,9.99,1384000.0,9.4472,9.4566,9.4095,9.4095,1384000.0
2013-06-19 15:35:00,9.99,10.03,9.99,10.0,948800.0,9.4095,9.4472,9.4095,9.4189,948800.0
2013-06-19 15:40:00,10.0,10.01,9.97,9.97,968000.0,9.4189,9.4283,9.3907,9.3907,968000.0
2013-06-19 15:45:00,9.97,9.97,9.91,9.93,1813600.0,9.3907,9.3907,9.3341,9.353,1813600.0
2013-06-19 15:50:00,9.92,9.94,9.89,9.94,1587200.0,9.3436,9.3624,9.3153,9.3624,1587200.0
2013-06-19 15:55:00,9.93,9.94,9.88,9.89,1667200.0,9.353,9.3624,9.3059,9.3153,1667200.0
2013-06-20 09:30:00,9.69,9.7,9.66,9.68,3031200.0,9.1269,9.1364,9.0987,9.1175,3031200.0
2013-06-20 09:35:00,9.68,9.68,9.64,9.66,2332800.0,9.1175,9.1175,9.0798,9.0987,2332800.0
2013-06-20 09:40:00,9.66,9.68,9.64,9.68,1637600.0,9.0987,9.1175,9.0798,9.1175,1637600.0
2013-06-20 09:45:00,9.68,9.72,9.68,9.72,2666400.0,9.1175,9.1552,9.1175,9.1552,2666400.0
2013-06-20 09:50:00,9.72,9.72,9.7,9.71,2230400.0,9.1552,9.1552,9.1364,9.1458,2230400.0
2013-06-20 09:55:00,9.71,9.71,9.68,9.69,1112000.0,9.1458,9.1458,9.1175,9.1269,1112000.0
2013-06-20 10:00:00,9.68,9.71,9.65,9.65,2455200.0,9.1175,9.1458,9.0893,9.0893,2455200.0
2013-06-20 10:05:00,9.66,9.68,9.65,9.67,1593600.0,9.0987,9.1175,9.0893,9.1081,1593600.0
2013-06-20 10:10:00,9.67,9.67,9.61,9.63,2612000.0,9.1081,9.1081,9.0516,9.0704,2612000.0
2013-06-20 10:15:00,9.63,9.63,9.58,9.61,3516800.0,9.0704,9.0704,9.0233,9.0516,3516800.0
2013-06-20 10:20:00,9.61,9.64,9.6,9.63,1788800.0,9.0516,9.0798,9.0422,9.0704,1788800.0
2013-06-20 10:25:00,9.62,9.63,9.59,9.59,1604800.0,9.061,9.0704,9.0327,9.0327,1604800.0
2013-06-20 10:30:00,9.59,9.6,9.55,9.56,2324800.0,9.0327,9.0422,8.9951,9.0045,2324800.0
2013-06-20 10:35:00,9.55,9.59,9.55,9.57,1840000.0,8.9951,9.0327,8.9951,9.0139,1840000.0
2013-06-20 10:40:00,9.57,9.6,9.56,9.59,2326400.0,9.0139,9.0422,9.0045,9.0327,2326400.0
2013-06-20 10:45:00,9.59,9.61,9.57,9.61,1633600.0,9.0327,9.0516,9.0139,9.0516,1633600.0
2013-06-20 10:50:00,9.61,9.62,9.6,9.62,1416800.0,9.0516,9.061,9.0422,9.061,1416800.0
2013-06-20 10:55:00,9.61,9.62,9.6,9.6,853600.0,9.0516,9.061,9.0422,9.0422,853600.0
2013-06-20 11:00:00,9.6,9.61,9.57,9.58,1331200.0,9.0422,9.0516,9.0139,9.0233,1331200.0
2013-06-20 11:05:00,9.57,9.58,9.54,9.55,1022400.0,9.0139,9.0233,8.9856,8.9951,1022400.0
2013-06-20 11:10:00,9.55,9.58,9.54,9.56,1799200.0,8.9951,9.0233,8.9856,9.0045,1799200.0
2013-06-20 11:15:00,9.56,9.56,9.53,9.54,1394400.0,9.0045,9.0045,8.9762,8.9856,1394400.0
2013-06-20 11:20:00,9.54,9.57,9.54,9.55,1400000.0,8.9856,9.0139,8.9856,8.9951,1400000.0
2013-06-20 11:25:00,9.55,9.57,9.55,9.57,1108800.0,8.9951,9.0139,8.9951,9.0139,1108800.0
2013-06-20 11:30:00,9.57,9.58,9.55,9.55,1319200.0,9.0139,9.0233,8.9951,8.9951,1319200.0
2013-06-20 11:35:00,9.56,9.59,9.55,9.59,1003200.0,9.0045,9.0327,8.9951,9.0327,1003200.0
2013-06-20 11:40:00,9.59,9.6,9.57,9.58,1024800.0,9.0327,9.0422,9.0139,9.0233,1024800.0
2013-06-20 11:45:00,9.58,9.59,9.56,9.58,805600.0,9.0233,9.0327,9.0045,9.0233,805600.0
2013-06-20 11:50:00,9.58,9.6,9.58,9.6,663200.0,9.0233,9.0422,9.0233,9.0422,663200.0
2013-06-20 11:55:00,9.6,9.61,9.6,9.6,740800.0,9.0422,9.0516,9.0422,9.0422,740800.0
2013-06-20 12:00:00,9.6,9.62,9.6,9.61,944800.0,9.0422,9.061,9.0422,9.0516,944800.0
2013-06-20 12:05:00,9.61,9.62,9.6,9.61,996000.0,9.0516,9.061,9.0422,9.0516,996000.0
2013-06-20 12:10:00,9.61,9.63,9.61,9.63,1000800.0,9.0516,9.0704,9.0516,9.0704,1000800.0
2013-06-20 12:15:00,9.63,9.63,9.61,9.62,2188000.0,9.0704,9.0704,9.0516,9.061,2188000.0
2013-06-20 12:20:00,9.62,9.63,9.61,9.62,554400.0,9.061,9.0704,9.0516,9.061,554400.0
2013-06-20 12:25:00,9.63,9.63,9.6,9.61,1127200.0,9.0704,9.0704,9.0422,9.0516,1127200.0
2013-06-20 12:30:00,9.61,9.65,9.61,9.62,1277600.0,9.0516,9.0893,9.0516,9.061,1277600.0
2013-06-20 12:35:00,9.62,9.62,9.6,9.6,889600.0,9.061,9.061,9.0422,9.0422,889600.0
2013-06-20 12:40:00,9.6,9.6,9.59,9.6,698400.0,9.0422,9.0422,9.0327,9.0422,698400.0
2013-06-20 12:45:00,9.6,9.6,9.58,9.59,260000.0,9.0422,9.0422,9.0233,9.0327,260000.0
2013-06-20 12:50:00,9.59,9.6,9.57,9.57,480800.0,9.0327,9.0422,9.0139,9.0139,480800.0
2013-06-20 12:55:00,9.58,9.59,9.57,9.57,476000.0,9.0233,9.0327,9.0139,9.0139,476000.0
2013-06-20 13:00:00,9.57,9.58,9.56,9.57,713600.0,9.0139,9.0233,9.0045,9.0139,713600.0
2013-06-20 13:05:00,9.57,9.6,9.56,9.59,455200.0,9.0139,9.0422,9.0045,9.0327,455200.0
2013-06-20 13:10:00,9.59,9.6,9.58,9.58,396800.0,9.0327,9.0422,9.0233,9.0233,396800.0
2013-06-20 13:15:00,9.58,9.59,9.53,9.54,1287200.0,9.0233,9.0327,8.9762,8.9856,1287200.0
2013-06-20 13:20:00,9.54,9.55,9.53,9.55,1046400.0,8.9856,8.9951,8.9762,8.9951,1046400.0
2013-06-20 13:25:00,9.55,9.56,9.54,9.56,520800.0,8.9951,9.0045,8.9856,9.0045,520800.0
2013-06-20 13:30:00,9.56,9.57,9.55,9.57,804800.0,9.0045,9.0139,8.9951,9.0139,804800.0
2013-06-20 13:35:00,9.57,9.57,9.54,9.55,611200.0,9.0139,9.0139,8.9856,8.9951,611200.0
2013-06-20 13:40:00,9.55,9.58,9.54,9.57,777600.0,8.9951,9.0233,8.9856,9.0139,777600.0
2013-06-20 13:45:00,9.57,9.59,9.56,9.58,1216800.0,9.0139,9.0327,9.0045,9.0233,1216800.0
2013-06-20 13:50:00,9.58,9.58,9.56,9.57,674400.0,9.0233,9.0233,9.0045,9.0139,674400.0
2013-06-20 13:55:00,9.57,9.58,9.55,9.58,832000.0,9.0139,9.0233,8.9951,9.0233,832000.0
2013-06-20 14:00:00,9.58,9.58,9.54,9.58,1248800.0,9.0233,9.0233,8.9856,9.0233,1248800.0
2013-06-20 14:05:00,9.57,9.57,9.55,9.55,791200.0,9.0139,9.0139,8.9951,8.9951,791200.0
2013-06-20 14:10:00,9.55,9.56,9.51,9.53,2391200.0,8.9951,9.0045,8.9574,8.9762,2391200.0
2013-06-20 14:15:00,9.53,9.55,9.52,9.53,1524000.0,8.9762,8.9951,8.9668,8.9762,1524000.0
2013-06-20 14:20:00,9.52,9.53,9.47,9.49,4308800.0,8.9668,8.9762,8.9197,8.9386,4308800.0
2013-06-20 14:25:00,9.49,9.51,9.45,9.46,2137600.0,8.9386,8.9574,8.9009,8.9103,2137600.0
2013-06-20 14:30:00,9.46,9.47,9.45,9.46,2245600.0,8.9103,8.9197,8.9009,8.9103,2245600.0
2013-06-20 14:35:00,9.47,9.47,9.46,9.46,692000.0,8.9197,8.9197,8.9103,8.9103,692000.0
2013-06-20 14:40:00,9.46,9.48,9.46,9.48,807200.0,8.9103,8.9291,8.9103,8.9291,807200.0
2013-06-20 14:45:00,9.48,9.48,9.46,9.46,382400.0,8.9291,8.9291,8.9103,8.9103,382400.0
2013-06-20 14:50:00,9.46,9.46,9.42,9.42,2132000.0,8.9103,8.9103,8.8726,8.8726,2132000.0
2013-06-20 14:55:00,9.42,9.43,9.39,9.4,2585600.0,8.8726,8.882,8.8444,8.8538,2585600.0
2013-06-20 15:00:00,9.4,9.43,9.38,9.41,3280000.0,8.8538,8.882,8.8349,8.8632,3280000.0
2013-06-20 15:05:00,9.41,9.46,9.41,9.46,3292800.0,8.8632,8.9103,8.8632,8.9103,3292800.0
2013-06-20 15:10:00,9.46,9.46,9.42,9.43,1496000.0,8.9103,8.9103,8.8726,8.882,1496000.0
2013-06-20 15:15:00,9.43,9.44,9.41,9.41,1437600.0,8.882,8.8915,8.8632,8.8632,1437600.0
2013-06-20 15:20:00,9.41,9.41,9.38,9.39,1968800.0,8.8632,8.8632,8.8349,8.8444,1968800.0
2013-06-20 15:25:00,9.39,9.41,9.39,9.4,870400.0,8.8444,8.8632,8.8444,8.8538,870400.0
2013-06-20 15:30:00,9.4,9.41,9.37,9.37,2180000.0,8.8538,8.8632,8.8255,8.8255,2180000.0
2013-06-20 15:35:00,9.37,9.39,9.37,9.37,1500800.0,8.8255,8.8444,8.8255,8.8255,1500800.0
2013-06-20 15:40:00,9.37,9.38,9.36,9.38,2182400.0,8.8255,8.8349,8.8161,8.8349,2182400.0
2013-06-20 15:45:00,9.37,9.38,9.35,9.38,3701600.0,8.8255,8.8349,8.8067,8.8349,3701600.0
2013-06-20 15:50:00,9.37,9.42,9.37,9.41,2612800.0,8.8255,8.8726,8.8255,8.8632,2612800.0
2013-06-20 15:55:00,9.41,9.45,9.4,9.4,3996800.0,8.8632,8.9009,8.8538,8.8538,3996800.0
2013-06-21 09:30:00,9.52,9.54,9.5,9.51,2540800.0,8.9668,8.9856,8.948,8.9574,2540800.0
2013-06-21 09:35:00,9.51,9.52,9.48,9.48,2109600.0,8.9574,8.9668,8.9291,8.9291,2109600.0
2013-06-21 09:40:00,9.48,9.5,9.46,9.5,1772800.0,8.9291,8.948,8.9103,8.948,1772800.0
2013-06-21 09:45:00,9.5,9.53,9.49,9.51,1556800.0,8.948,8.9762,8.9386,8.9574,1556800.0
2013-06-21 09:50:00,9.51,9.51,9.47,9.47,1094400.0,8.9574,8.9574,8.9197,8.9197,1094400.0
2013-06-21 09:55:00,9.47,9.49,9.45,9.46,778400.0,8.9197,8.9386,8.9009,8.9103,778400.0
2013-06-21 10:00:00,9.46,9.51,9.45,9.49,1525600.0,8.9103,8.9574,8.9009,8.9386,1525600.0
2013-06-21 10:05:00,9.49,9.49,9.46,9.47,1460800.0,8.9386,8.9386,8.9103,8.9197,1460800.0
2013-06-21 10:10:00,9.47,9.47,9.44,9.45,1305600.0,8.9197,8.9197,8.8915,8.9009,1305600.0
2013-06-21 10:15:00,9.45,9.46,9.42,9.43,1344800.0,8.9009,8.9103,8.8726,8.882,1344800.0
2013-06-21 10:20:00,9.43,9.45,9.42,9.43,814400.0,8.882,8.9009,8.8726,8.882,814400.0
2013-06-21 10:25:00,9.43,9.43,9.4,9.42,1061600.0,8.882,8.882,8.8538,8.8726,1061600.0
2013-06-21 10:30:00,9.42,9.42,9.39,9.39,979200.0,8.8726,8.8726,8.8444,8.8444,979200.0
2013-06-21 10:35:00,9.4,9.4,9.36,9.38,1732800.0,8.8538,8.8538,8.8161,8.8349,1732800.0
2013-06-21 10:40:00,9.38,9.39,9.36,9.39,839200.0,8.8349,8.8444,8.8161,8.8444,839200.0
2013-06-21 10:45:00,9.38,9.42,9.38,9.41,2051200.0,8.8349,8.8726,8.8349,8.8632,2051200.0
2013-06-21 10:50:00,9.41,9.44,9.4,9.44,1562400.0,8.8632,8.8915,8.8538,8.8915,1562400.0
2013-06-21 10:55:00,9.43,9.44,9.41,9.42,1161600.0,8.882,8.8915,8.8632,8.8726,1161600.0
2013-06-21 11:00:00,9.42,9.43,9.38,9.39,1069600.0,8.8726,8.882,8.8349,8.8444,1069600.0
2013-06-21 11:05:00,9.39,9.41,9.37,9.4,1048800.0,8.8444,8.8632,8.8255,8.8538,1048800.0
2013-06-21 11:10:00,9.4,9.4,9.36,9.36,1386400.0,8.8538,8.8538,8.8161,8.8161,1386400.0
2013-06-21 11:15:00,9.36,9.4,9.36,9.39,1347200.0,8.8161,8.8538,8.8161,8.8444,1347200.0
2013-06-21 11:20:00,9.38,9.38,9.34,9.35,1520800.0,8.8349,8.8349,8.7973,8.8067,1520800.0
2013-06-21 11:25:00,9.35,9.35,9.3,9.31,1781600.0,8.8067,8.8067,8.7596,8.769,1781600.0
2013-06-21 11:30:00,9.31,9.31,9.26,9.27,3175200.0,8.769,8.769,8.7219,8.7313,3175200.0
2013-06-21 11:35:00,9.27,9.32,9.27,9.29,2024800.0,8.7313,8.7784,8.7313,8.7502,2024800.0
2013-06-21 11:40:00,9.3,9.31,9.28,9.29,1331200.0,8.7596,8.769,8.7408,8.7502,1331200.0
2013-06-21 11:45:00,9.29,9.31,9.29,9.3,584800.0,8.7502,8.769,8.7502,8.7596,584800.0
2013-06-21 11:50:00,9.3,9.31,9.27,9.28,1086400.0,8.7596,8.769,8.7313,8.7408,1086400.0
2013-06-21 11:55:00,9.28,9.31,9.27,9.29,1353600.0,8.7408,8.769,8.7313,8.7502,1353600.0
2013-06-21 12:00:00,9.29,9.34,9.29,9.34,1687200.0,8.7502,8.7973,8.7502,8.7973,1687200.0
2013-06-21 12:05:00,9.34,9.35,9.33,9.33,1733600.0,8.7973,8.8067,8.7879,8.7879,1733600.0
2013-06-21 12:10:00,9.32,9.34,9.31,9.31,774400.0,8.7784,8.7973,8.769,8.769,774400.0
2013-06-21 12:15:00,9.32,9.32,9.3,9.31,439200.0,8.7784,8.7784,8.7596,8.769,439200.0
2013-06-21 12:20:00,9.31,9.31,9.28,9.29,607200.0,8.769,8.769,8.7408,8.7502,607200.0
2013-06-21 12:25:00,9.29,9.3,9.29,9.3,257600.0,8.7502,8.7596,8.7502,8.7596,257600.0
2013-06-21 12:30:00,9.3,9.31,9.29,9.3,439200.0,8.7596,8.769,8.7502,8.7596,439200.0
2013-06-21 12:35:00,9.3,9.32,9.3,9.31,559200.0,8.7596,8.7784,8.7596,8.769,559200.0
2013-06-21 12:40:00,9.3,9.36,9.3,9.35,1239200.0,8.7596,8.8161,8.7596,8.8067,1239200.0
2013-06-21 12:45:00,9.35,9.41,9.34,9.39,2246400.0,8.8067,8.8632,8.7973,8.8444,2246400.0
2013-06-21 12:50:00,9.4,9.4,9.37,9.38,789600.0,8.8538,8.8538,8.8255,8.8349,789600.0
2013-06-21 12:55:00,9.38,9.43,9.37,9.43,1577600.0,8.8349,8.882,8.8255,8.882,1577600.0
2013-06-21 13:00:00,9.43,9.44,9.39,9.4,1169600.0,8.882,8.8915,8.8444,8.8538,1169600.0
2013-06-21 13:05:00,9.41,9.45,9.4,9.45,890400.0,8.8632,8.9009,8.8538,8.9009,890400.0
2013-06-21 13:10:00,9.44,9.46,9.44,9.46,887200.0,8.8915,8.9103,8.8915,8.9103,887200.0
2013-06-21 13:15:00,9.46,9.48,9.45,9.45,1913600.0,8.9103,8.9291,8.9009,8.9009,1913600.0
2013-06-21 13:20:00,9.45,9.45,9.42,9.42,619200.0,8.9009,8.9009,8.8726,8.8726,619200.0
2013-06-21 13:25:00,9.42,9.44,9.41,9.43,441600.0,8.8726,8.8915,8.8632,8.882,441600.0
2013-06-21 13:30:00,9.42,9.46,9.42,9.45,925600.0,8.8726,8.9103,8.8726,8.9009,925600.0
2013-06-21 13:35:00,9.45,9.45,9.43,9.44,466400.0,8.9009,8.9009,8.882,8.8915,466400.0
2013-06-21 13:40:00,9.45,9.46,9.43,9.43,578400.0,8.9009,8.9103,8.882,8.882,578400.0
2013-06-21 13:45:00,9.43,9.44,9.41,9.42,1016000.0,8.882,8.8915,8.8632,8.8726,1016000.0
2013-06-21 13:50:00,9.42,9.42,9.38,9.39,1088000.0,8.8726,8.8726,8.8349,8.8444,1088000.0
2013-06-21 13:55:00,9.39,9.39,9.36,9.38,508800.0,8.8444,8.8444,8.8161,8.8349,508800.0
2013-06-21 14:00:00,9.38,9.4,9.37,9.37,550400.0,8.8349,8.8538,8.8255,8.8255,550400.0
2013-06-21 14:05:00,9.37,9.37,9.36,9.36,603200.0,8.8255,8.8255,8.8161,8.8161,603200.0
2013-06-21 14:10:00,9.37,9.4,9.37,9.39,456000.0,8.8255,8.8538,8.8255,8.8444,456000.0
2013-06-21 14:15:00,9.39,9.42,9.39,9.42,700000.0,8.8444,8.8726,8.8444,8.8726,700000.0
2013-06-21 14:20:00,9.41,9.41,9.39,9.4,563200.0,8.8632,8.8632,8.8444,8.8538,563200.0
2013-06-21 14:25:00,9.4,9.43,9.4,9.43,1072800.0,8.8538,8.882,8.8538,8.882,1072800.0
2013-06-21 14:30:00,9.42,9.44,9.41,9.44,584800.0,8.8726,8.8915,8.8632,8.8915,584800.0
2013-06-21 14:35:00,9.43,9.45,9.41,9.44,790400.0,8.882,8.9009,8.8632,8.8915,790400.0
2013-06-21 14:40:00,9.44,9.44,9.4,9.41,842400.0,8.8915,8.8915,8.8538,8.8632,842400.0
2013-06-21 14:45:00,9.42,9.44,9.42,9.43,579200.0,8.8726,8.8915,8.8726,8.882,579200.0
2013-06-21 14:50:00,9.43,9.44,9.42,9.44,392000.0,8.882,8.8915,8.8726,8.8915,392000.0
2013-06-21 14:55:00,9.43,9.46,9.41,9.46,876000.0,8.882,8.9103,8.8632,8.9103,876000.0
2013-06-21 15:00:00,9.46,9.47,9.44,9.46,721600.0,8.9103,8.9197,8.8915,8.9103,721600.0
2013-06-21 15:05:00,9.46,9.5,9.46,9.49,1311200.0,8.9103,8.948,8.9103,8.9386,1311200.0
2013-06-21 15:10:00,9.49,9.52,9.49,9.5,2196000.0,8.9386,8.9668,8.9386,8.948,2196000.0
2013-06-21 15:15:00,9.5,9.51,9.48,9.48,794400.0,8.948,8.9574,8.9291,8.9291,794400.0
2013-06-21 15:20:00,9.48,9.5,9.47,9.49,712800.0,8.9291,8.948,8.9197,8.9386,712800.0
2013-06-21 15:25:00,9.49,9.51,9.49,9.51,1309600.0,8.9386,8.9574,8.9386,8.9574,1309600.0
2013-06-21 15:30:00,9.51,9.51,9.48,9.48,649600.0,8.9574,8.9574,8.9291,8.9291,649600.0
2013-06-21 15:35:00,9.48,9.5,9.48,9.48,736000.0,8.9291,8.948,8.9291,8.9291,736000.0
2013-06-21 15:40:00,9.49,9.49,9.45,9.45,2002400.0,8.9386,8.9386,8.9009,8.9009,2002400.0
2013-06-21 15:45:00,9.45,9.46,9.42,9.46,1660000.0,8.9009,8.9103,8.8726,8.9103,1660000.0
2013-06-21 15:50:00,9.46,9.47,9.43,9.45,912000.0,8.9103,8.9197,8.882,8.9009,912000.0
2013-06-21 15:55:00,9.45,9.46,9.43,9.45,2019200.0,8.9009,8.9103,8.882,8.9009,2019200.0
2013-06-24 09:30:00,9.26,9.26,9.21,9.22,3749600.0,8.7219,8.7219,8.6748,8.6842,3749600.0
2013-06-24 09:35:00,9.22,9.22,9.16,9.16,2853600.0,8.6842,8.6842,8.6277,8.6277,2853600.0
2013-06-24 09:40:00,9.16,9.2,9.15,9.2,3031200.0,8.6277,8.6654,8.6183,8.6654,3031200.0
2013-06-24 09:45:00,9.19,9.22,9.18,9.21,1547200.0,8.656,8.6842,8.6466,8.6748,1547200.0
2013-06-24 09:50:00,9.22,9.22,9.15,9.16,1697600.0,8.6842,8.6842,8.6183,8.6277,1697600.0
2013-06-24 09:55:00,9.16,9.16,9.13,9.14,2243200.0,8.6277,8.6277,8.5995,8.6089,2243200.0
2013-06-24 10:00:00,9.14,9.14,9.1,9.13,2909600.0,8.6089,8.6089,8.5712,8.5995,2909600.0
2013-06-24 10:05:00,9.13,9.14,9.12,9.14,2053600.0,8.5995,8.6089,8.5901,8.6089,2053600.0
2013-06-24 10:10:00,9.14,9.15,9.12,9.14,1540000.0,8.6089,8.6183,8.5901,8.6089,1540000.0
2013-06-24 10:15:00,9.14,9.16,9.13,9.15,1538400.0,8.6089,8.6277,8.5995,8.6183,1538400.0
2013-06-24 10:20:00,9.15,9.15,9.11,9.11,1393600.0,8.6183,8.6183,8.5806,8.5806,1393600.0
2013-06-24 10:25:00,9.11,9.13,9.1,9.12,1713600.0,8.5806,8.5995,8.5712,8.5901,1713600.0
2013-06-24 10:30:00,9.12,9.13,9.09,9.11,2796800.0,8.5901,8.5995,8.5618,8.5806,2796800.0
2013-06-24 10:35:00,9.11,9.16,9.11,9.16,1564000.0,8.5806,8.6277,8.5806,8.6277,1564000.0
2013-06-24 10:40:00,9.16,9.17,9.15,9.17,3058400.0,8.6277,8.6371,8.6183,8.6371,3058400.0
2013-06-24 10:45:00,9.17,9.19,9.15,9.18,2480800.0,8.6371,8.656,8.6183,8.6466,2480800.0
2013-06-24 10:50:00,9.18,9.19,9.16,9.18,1364800.0,8.6466,8.656,8.6277,8.6466,1364800.0
2013-06-24 10:55:00,9.18,9.2,9.16,9.16,2652000.0,8.6466,8.6654,8.6277,8.6277,2652000.0
2013-06-24 11:00:00,9.16,9.17,9.15,9.16,617600.0,8.6277,8.6371,8.6183,8.6277,617600.0
2013-06-24 11:05:00,9.16,9.17,9.14,9.16,1803200.0,8.6277,8.6371,8.6089,8.6277,1803200.0
2013-06-24 11:10:00,9.16,9.17,9.13,9.13,1175200.0,8.6277,8.6371,8.5995,8.5995,1175200.0
2013-06-24 11:15:00,9.13,9.14,9.11,9.11,1067200.0,8.5995,8.6089,8.5806,8.5806,1067200.0
2013-06-24 11:20:00,9.11,9.11,9.07,9.08,2400800.0,8.5806,8.5806,8.543,8.5524,2400800.0
2013-06-24 11:25:00,9.08,9.09,9.06,9.06,1741600.0,8.5524,8.5618,8.5335,8.5335,1741600.0
2013-06-24 11:30:00,9.06,9.11,9.06,9.1,1652000.0,8.5335,8.5806,8.5335,8.5712,1652000.0
2013-06-24 11:35:00,9.1,9.11,9.08,9.1,778400.0,8.5712,8.5806,8.5524,8.5712,778400.0
2013-06-24 11:40:00,9.1,9.13,9.09,9.1,1577600.0,8.5712,8.5995,8.5618,8.5712,1577600.0
2013-06-24 11:45:00,9.1,9.11,9.08,9.1,740800.0,8.5712,8.5806,8.5524,8.5712,740800.0
2013-06-24 11:50:00,9.1,9.13,9.1,9.12,956000.0,8.5712,8.5995,8.5712,8.5901,956000.0
2013-06-24 11:55:00,9.12,9.13,9.1,9.12,1240800.0,8.5901,8.5995,8.5712,8.5901,1240800.0
2013-06-24 12:00:00,9.12,9.14,9.09,9.1,1699200.0,8.5901,8.6089,8.5618,8.5712,1699200.0
2013-06-24 12:05:00,9.1,9.1,9.07,9.08,1611200.0,8.5712,8.5712,8.543,8.5524,1611200.0
2013-06-24 12:10:00,9.08,9.09,9.06,9.08,962400.0,8.5524,8.5618,8.5335,8.5524,962400.0
2013-06-24 12:15:00,9.09,9.1,9.07,9.07,920000.0,8.5618,8.5712,8.543,8.543,920000.0
2013-06-24 12:20:00,9.07,9.08,9.06,9.08,2016800.0,8.543,8.5524,8.5335,8.5524,2016800.0
2013-06-24 12:25:00,9.08,9.12,9.07,9.11,1771200.0,8.5524,8.5901,8.543,8.5806,1771200.0
2013-06-24 12:30:00,9.11,9.14,9.11,9.13,1388000.0,8.5806,8.6089,8.5806,8.5995,1388000.0
2013-06-24 12:35:00,9.13,9.15,9.12,9.12,1352800.0,8.5995,8.6183,8.5901,8.5901,1352800.0
2013-06-24 12:40:00,9.13,9.15,9.12,9.13,1014400.0,8.5995,8.6183,8.5901,8.5995,1014400.0
2013-06-24 12:45:00,9.14,9.15,9.13,9.13,504800.0,8.6089,8.6183,8.5995,8.5995,504800.0
2013-06-24 12:50:00,9.13,9.14,9.12,9.14,617600.0,8.5995,8.6089,8.5901,8.6089,617600.0
2013-06-24 12:55:00,9.14,9.17,9.13,9.16,2872800.0,8.6089,8.6371,8.5995,8.6277,2872800.0
2013-06-24 13:00:00,9.16,9.17,9.15,9.16,658400.0,8.6277,8.6371,8.6183,8.6277,658400.0
2013-06-24 13:05:00,9.16,9.17,9.13,9.14,1107200.0,8.6277,8.6371,8.5995,8.6089,1107200.0
2013-06-24 13:10:00,9.14,9.2,9.13,9.19,1380000.0,8.6089,8.6654,8.5995,8.656,1380000.0
2013-06-24 13:15:00,9.19,9.21,9.17,9.2,2496000.0,8.656,8.6748,8.6371,8.6654,2496000.0
2013-06-24 13:20:00,9.21,9.21,9.19,9.21,1708800.0,8.6748,8.6748,8.656,8.6748,1708800.0
2013-06-24 13:25:00,9.21,9.21,9.18,9.21,2293600.0,8.6748,8.6748,8.6466,8.6748,2293600.0
2013-06-24 13:30:00,9.2,9.22,9.2,9.2,1748800.0,8.6654,8.6842,8.6654,8.6654,1748800.0
2013-06-24 13:35:00,9.2,9.22,9.19,9.21,386400.0,8.6654,8.6842,8.656,8.6748,386400.0
2013-06-24 13:40:00,9.21,9.25,9.21,9.24,1805600.0,8.6748,8.7125,8.6748,8.7031,1805600.0
2013-06-24 13:45:00,9.24,9.25,9.21,9.21,1449600.0,8.7031,8.7125,8.6748,8.6748,1449600.0
2013-06-24 13:50:00,9.21,9.22,9.2,9.21,1134400.0,8.6748,8.6842,8.6654,8.6748,1134400.0
2013-06-24 13:55:00,9.21,9.24,9.2,9.24,806400.0,8.6748,8.7031,8.6654,8.7031,806400.0
2013-06-24 14:00:00,9.24,9.27,9.22,9.26,2773600.0,8.7031,8.7313,8.6842,8.7219,2773600.0
2013-06-24 14:05:00,9.27,9.31,9.27,9.3,1995200.0,8.7313,8.769,8.7313,8.7596,1995200.0
2013-06-24 14:10:00,9.3,9.32,9.29,9.29,1680800.0,8.7596,8.7784,8.7502,8.7502,1680800.0
2013-06-24 14:15:00,9.29,9.31,9.29,9.31,480800.0,8.7502,8.769,8.7502,8.769,480800.0
2013-06-24 14:20:00,9.31,9.34,9.31,9.31,1024800.0,8.769,8.7973,8.769,8.769,1024800.0
2013-06-24 14:25:00,9.31,9.34,9.31,9.33,607200.0,8.769,8.7973,8.769,8.7879,607200.0
2013-06-24 14:30:00,9.33,9.35,9.33,9.35,976800.0,8.7879,8.8067,8.7879,8.8067,976800.0
2013-06-24 14:35:00,9.35,9.37,9.33,9.37,803200.0,8.8067,8.8255,8.7879,8.8255,803200.0
2013-06-24 14:40:00,9.37,9.38,9.34,9.35,1333600.0,8.8255,8.8349,8.7973,8.8067,1333600.0
2013-06-24 14:45:00,9.35,9.36,9.33,9.35,1344000.0,8.8067,8.8161,8.7879,8.8067,1344000.0
2013-06-24 14:50:00,9.35,9.37,9.33,9.34,1304000.0,8.8067,8.8255,8.7879,8.7973,1304000.0
2013-06-24 14:55:00,9.34,9.34,9.3,9.32,1616000.0,8.7973,8.7973,8.7596,8.7784,1616000.0
2013-06-24 15:00:00,9.31,9.34,9.31,9.33,1190400.0,8.769,8.7973,8.769,8.7879,1190400.0
2013-06-24 15:05:00,9.33,9.35,9.33,9.33,1421600.0,8.7879,8.8067,8.7879,8.7879,1421600.0
2013-06-24 15:10:00,9.33,9.35,9.31,9.31,1468800.0,8.7879,8.8067,8.769,8.769,1468800.0
2013-06-24 15:15:00,9.31,9.32,9.27,9.28,1877600.0,8.769,8.7784,8.7313,8.7408,1877600.0
2013-06-24 15:20:00,9.29,9.31,9.28,9.29,1037600.0,8.7502,8.769,8.7408,8.7502,1037600.0
2013-06-24 15:25:00,9.29,9.3,9.27,9.28,1096000.0,8.7502,8.7596,8.7313,8.7408,1096000.0
2013-06-24 15:30:00,9.28,9.31,9.28,9.28,1134400.0,8.7408,8.769,8.7408,8.7408,1134400.0
2013-06-24 15:35:00,9.28,9.33,9.27,9.32,1539200.0,8.7408,8.7879,8.7313,8.7784,1539200.0
2013-06-24 15:40:00,9.32,9.32,9.29,9.3,1196000.0,8.7784,8.7784,8.7502,8.7596,1196000.0
2013-06-24 15:45:00,9.29,9.29,9.24,9.26,2901600.0,8.7502,8.7502,8.7031,8.7219,2901600.0
2013-06-24 15:50:00,9.25,9.29,9.25,9.28,1942400.0,8.7125,8.7502,8.7125,8.7408,1942400.0
2013-06-24 15:55:00,9.28,9.28,9.21,9.21,2113600.0,8.7408,8.7408,8.6748,8.6748,2113600.0
2013-06-25 09:30:00,9.38,9.4,9.37,9.38,1776000.0,8.8349,8.8538,8.8255,8.8349,1776000.0
2013-06-25 09:35:00,9.38,9.38,9.33,9.36,1328000.0,8.8349,8.8349,8.7879,8.8161,1328000.0
2013-06-25 09:40:00,9.37,9.4,9.36,9.38,1065600.0,8.8255,8.8538,8.8161,8.8349,1065600.0
2013-06-25 09:45:00,9.38,9.39,9.34,9.34,1244000.0,8.8349,8.8444,8.7973,8.7973,1244000.0
2013-06-25 09:50:00,9.34,9.35,9.31,9.32,1016000.0,8.7973,8.8067,8.769,8.7784,1016000.0
2013-06-25 09:55:00,9.31,9.33,9.29,9.33,1066400.0,8.769,8.7879,8.7502,8.7879,1066400.0
2013-06-25 10:00:00,9.33,9.35,9.3,9.34,2097600.0,8.7879,8.8067,8.7596,8.7973,2097600.0
2013-06-25 10:05:00,9.34,9.34,9.28,9.32,2820800.0,8.7973,8.7973,8.7408,8.7784,2820800.0
2013-06-25 10:10:00,9.33,9.33,9.29,9.31,948000.0,8.7879,8.7879,8.7502,8.769,948000.0
2013-06-25 10:15:00,9.31,9.32,9.26,9.27,1607200.0,8.769,8.7784,8.7219,8.7313,1607200.0
2013-06-25 10:20:00,9.27,9.31,9.27,9.31,1153600.0,8.7313,8.769,8.7313,8.769,1153600.0
2013-06-25 10:25:00,9.31,9.32,9.29,9.3,888800.0,8.769,8.7784,8.7502,8.7596,888800.0
2013-06-25 10:30:00,9.3,9.31,9.29,9.31,619200.0,8.7596,8.769,8.7502,8.769,619200.0
2013-06-25 10:35:00,9.31,9.34,9.28,9.33,871200.0,8.769,8.7973,8.7408,8.7879,871200.0
2013-06-25 10:40:00,9.32,9.34,9.32,9.33,990400.0,8.7784,8.7973,8.7784,8.7879,990400.0
2013-06-25 10:45:00,9.33,9.36,9.33,9.36,1212000.0,8.7879,8.8161,8.7879,8.8161,1212000.0
2013-06-25 10:50:00,9.36,9.37,9.35,9.37,574400.0,8.8161,8.8255,8.8067,8.8255,574400.0
2013-06-25 10:55:00,9.38,9.38,9.37,9.37,2028000.0,8.8349,8.8349,8.8255,8.8255,2028000.0
2013-06-25 11:00:00,9.37,9.37,9.35,9.37,539200.0,8.8255,8.8255,8.8067,8.8255,539200.0
2013-06-25 11:05:00,9.36,9.4,9.36,9.39,2625600.0,8.8161,8.8538,8.8161,8.8444,2625600.0
2013-06-25 11:10:00,9.39,9.4,9.37,9.37,1233600.0,8.8444,8.8538,8.8255,8.8255,1233600.0
2013-06-25 11:15:00,9.38,9.38,9.36,9.36,565600.0,8.8349,8.8349,8.8161,8.8161,565600.0
2013-06-25 11:20:00,9.36,9.37,9.35,9.35,478400.0,8.8161,8.8255,8.8067,8.8067,478400.0
2013-06-25 11:25:00,9.35,9.35,9.33,9.35,579200.0,8.8067,8.8067,8.7879,8.8067,579200.0
2013-06-25 11:30:00,9.35,9.37,9.34,9.36,468800.0,8.8067,8.8255,8.7973,8.8161,468800.0
2013-06-25 11:35:00,9.36,9.37,9.36,9.36,364800.0,8.8161,8.8255,8.8161,8.8161,364800.0
2013-06-25 11:40:00,9.36,9.38,9.34,9.35,1029600.0,8.8161,8.8349,8.7973,8.8067,1029600.0
2013-06-25 11:45:00,9.35,9.35,9.32,9.34,797600.0,8.8067,8.8067,8.7784,8.7973,797600.0
2013-06-25 11:50:00,9.35,9.37,9.35,9.36,296800.0,8.8067,8.8255,8.8067,8.8161,296800.0
2013-06-25 11:55:00,9.36,9.38,9.35,9.37,400000.0,8.8161,8.8349,8.8067,8.8255,400000.0
2013-06-25 12:00:00,9.37,9.38,9.36,9.38,333600.0,8.8255,8.8349,8.8161,8.8349,333600.0
2013-06-25 12:05:00,9.38,9.39,9.37,9.38,483200.0,8.8349,8.8444,8.8255,8.8349,483200.0
2013-06-25 12:10:00,9.39,9.39,9.38,9.39,212800.0,8.8444,8.8444,8.8349,8.8444,212800.0
2013-06-25 12:15:00,9.39,9.39,9.38,9.39,389600.0,8.8444,8.8444,8.8349,8.8444,389600.0
2013-06-25 12:20:00,9.39,9.39,9.37,9.38,216000.0,8.8444,8.8444,8.8255,8.8349,216000.0
2013-06-25 12:25:00,9.38,9.38,9.37,9.37,91200.0,8.8349,8.8349,8.8255,8.8255,91200.0
2013-06-25 12:30:00,9.37,9.41,9.37,9.4,1416800.0,8.8255,8.8632,8.8255,8.8538,1416800.0
2013-06-25 12:35:00,9.4,9.4,9.38,9.4,576800.0,8.8538,8.8538,8.8349,8.8538,576800.0
2013-06-25 12:40:00,9.39,9.4,9.38,9.39,240800.0,8.8444,8.8538,8.8349,8.8444,240800.0
2013-06-25 12:45:00,9.39,9.39,9.38,9.39,243200.0,8.8444,8.8444,8.8349,8.8444,243200.0
2013-06-25 12:50:00,9.39,9.39,9.38,9.39,283200.0,8.8444,8.8444,8.8349,8.8444,283200.0
2013-06-25 12:55:00,9.38,9.39,9.37,9.38,842400.0,8.8349,8.8444,8.8255,8.8349,842400.0
2013-06-25 13:00:00,9.38,9.39,9.38,9.38,194400.0,8.8349,8.8444,8.8349,8.8349,194400.0
2013-06-25 13:05:00,9.39,9.39,9.36,9.36,761600.0,8.8444,8.8444,8.8161,8.8161,761600.0
2013-06-25 13:10:00,9.36,9.37,9.35,9.37,450400.0,8.8161,8.8255,8.8067,8.8255,450400.0
2013-06-25 13:15:00,9.38,9.38,9.34,9.35,567200.0,8.8349,8.8349,8.7973,8.8067,567200.0
2013-06-25 13:20:00,9.35,9.35,9.33,9.34,750400.0,8.8067,8.8067,8.7879,8.7973,750400.0
2013-06-25 13:25:00,9.34,9.35,9.34,9.34,296000.0,8.7973,8.8067,8.7973,8.7973,296000.0
2013-06-25 13:30:00,9.34,9.35,9.33,9.35,1186400.0,8.7973,8.8067,8.7879,8.8067,1186400.0
2013-06-25 13:35:00,9.35,9.36,9.34,9.36,364800.0,8.8067,8.8161,8.7973,8.8161,364800.0
2013-06-25 13:40:00,9.36,9.38,9.35,9.37,639200.0,8.8161,8.8349,8.8067,8.8255,639200.0
2013-06-25 13:45:00,9.37,9.39,9.37,9.38,378400.0,8.8255,8.8444,8.8255,8.8349,378400.0
2013-06-25 13:50:00,9.38,9.38,9.37,9.37,132800.0,8.8349,8.8349,8.8255,8.8255,132800.0
2013-06-25 13:55:00,9.37,9.37,9.35,9.36,197600.0,8.8255,8.8255,8.8067,8.8161,197600.0
2013-06-25 14:00:00,9.36,9.37,9.34,9.36,397600.0,8.8161,8.8255,8.7973,8.8161,397600.0
2013-06-25 14:05:00,9.36,9.37,9.35,9.36,308800.0,8.8161,8.8255,8.8067,8.8161,308800.0
2013-06-25 14:10:00,9.36,9.38,9.36,9.38,348000.0,8.8161,8.8349,8.8161,8.8349,348000.0
2013-06-25 14:15:00,9.38,9.4,9.38,9.39,298400.0,8.8349,8.8538,8.8349,8.8444,298400.0
2013-06-25 14:20:00,9.39,9.39,9.36,9.37,179200.0,8.8444,8.8444,8.8161,8.8255,179200.0
2013-06-25 14:25:00,9.38,9.38,9.37,9.38,129600.0,8.8349,8.8349,8.8255,8.8349,129600.0
2013-06-25 14:30:00,9.38,9.41,9.37,9.4,456000.0,8.8349,8.8632,8.8255,8.8538,456000.0
2013-06-25 14:35:00,9.4,9.42,9.4,9.4,596000.0,8.8538,8.8726,8.8538,8.8538,596000.0
2013-06-25 14:40:00,9.4,9.4,9.39,9.39,188000.0,8.8538,8.8538,8.8444,8.8444,188000.0
2013-06-25 14:45:00,9.39,9.4,9.38,9.39,391200.0,8.8444,8.8538,8.8349,8.8444,391200.0
2013-06-25 14:50:00,9.39,9.4,9.38,9.39,72000.0,8.8444,8.8538,8.8349,8.8444,72000.0
2013-06-25 14:55:00,9.39,9.4,9.37,9.38,348800.0,8.8444,8.8538,8.8255,8.8349,348800.0
2013-06-25 15:00:00,9.38,9.4,9.38,9.39,324000.0,8.8349,8.8538,8.8349,8.8444,324000.0
2013-06-25 15:05:00,9.39,9.4,9.38,9.4,277600.0,8.8444,8.8538,8.8349,8.8538,277600.0
2013-06-25 15:10:00,9.4,9.41,9.39,9.4,268800.0,8.8538,8.8632,8.8444,8.8538,268800.0
2013-06-25 15:15:00,9.4,9.41,9.39,9.39,345600.0,8.8538,8.8632,8.8444,8.8444,345600.0
2013-06-25 15:20:00,9.39,9.42,9.39,9.42,486400.0,8.8444,8.8726,8.8444,8.8726,486400.0
2013-06-25 15:25:00,9.42,9.43,9.41,9.43,375200.0,8.8726,8.882,8.8632,8.882,375200.0
2013-06-25 15:30:00,9.43,9.45,9.42,9.44,686400.0,8.882,8.9009,8.8726,8.8915,686400.0
2013-06-25 15:35:00,9.44,9.46,9.44,9.45,1220800.0,8.8915,8.9103,8.8915,8.9009,1220800.0
2013-06-25 15:40:00,9.45,9.46,9.42,9.43,451200.0,8.9009,8.9103,8.8726,8.882,451200.0
2013-06-25 15:45:00,9.43,9.44,9.41,9.41,632000.0,8.882,8.8915,8.8632,8.8632,632000.0
2013-06-25 15:50:00,9.41,9.43,9.4,9.42,2016800.0,8.8632,8.882,8.8538,8.8726,2016800.0
2013-06-25 15:55:00,9.42,9.42,9.39,9.39,2004000.0,8.8726,8.8726,8.8444,8.8444,2004000.0
2013-06-26 09:30:00,9.54,9.57,9.54,9.56,1790400.0,8.9919,9.0202,8.9919,9.0108,1790400.0
2013-06-26 09:35:00,9.56,9.57,9.55,9.56,2214400.0,9.0108,9.0202,9.0013,9.0108,2214400.0
2013-06-26 09:40:00,9.56,9.56,9.53,9.54,1016000.0,9.0108,9.0108,8.9825,8.9919,1016000.0
2013-06-26 09:45:00,9.54,9.54,9.53,9.54,606400.0,8.9919,8.9919,8.9825,8.9919,606400.0
2013-06-26 09:50:00,9.54,9.56,9.54,9.55,350400.0,8.9919,9.0108,8.9919,9.0013,350400.0
2013-06-26 09:55:00,9.55,9.56,9.54,9.54,408000.0,9.0013,9.0108,8.9919,8.9919,408000.0
2013-06-26 10:00:00,9.55,9.56,9.54,9.55,772000.0,9.0013,9.0108,8.9919,9.0013,772000.0
2013-06-26 10:05:00,9.55,9.55,9.52,9.53,888800.0,9.0013,9.0013,8.9731,8.9825,888800.0
2013-06-26 10:10:00,9.54,9.54,9.52,9.53,1237600.0,8.9919,8.9919,8.9731,8.9825,1237600.0
2013-06-26 10:15:00,9.53,9.53,9.5,9.51,891200.0,8.9825,8.9825,8.9542,8.9636,891200.0
2013-06-26 10:20:00,9.51,9.54,9.51,9.52,439200.0,8.9636,8.9919,8.9636,8.9731,439200.0
2013-06-26 10:25:00,9.52,9.53,9.51,9.51,294400.0,8.9731,8.9825,8.9636,8.9636,294400.0
2013-06-26 10:30:00,9.51,9.52,9.49,9.49,732000.0,8.9636,8.9731,8.9448,8.9448,732000.0
2013-06-26 10:35:00,9.49,9.52,9.49,9.52,512800.0,8.9448,8.9731,8.9448,8.9731,512800.0
2013-06-26 10:40:00,9.52,9.54,9.52,9.53,467200.0,8.9731,8.9919,8.9731,8.9825,467200.0
2013-06-26 10:45:00,9.53,9.54,9.53,9.53,402400.0,8.9825,8.9919,8.9825,8.9825,402400.0
2013-06-26 10:50:00,9.53,9.53,9.52,9.53,195200.0,8.9825,8.9825,8.9731,8.9825,195200.0
2013-06-26 10:55:00,9.52,9.52,9.5,9.5,765600.0,8.9731,8.9731,8.9542,8.9542,765600.0
2013-06-26 11:00:00,9.5,9.5,9.48,9.48,916000.0,8.9542,8.9542,8.9353,8.9353,916000.0
2013-06-26 11:05:00,9.48,9.48,9.46,9.48,600800.0,8.9353,8.9353,8.9165,8.9353,600800.0
2013-06-26 11:10:00,9.48,9.5,9.47,9.49,300000.0,8.9353,8.9542,8.9259,8.9448,300000.0
2013-06-26 11:15:00,9.49,9.52,9.49,9.5,634400.0,8.9448,8.9731,8.9448,8.9542,634400.0
2013-06-26 11:20:00,9.5,9.5,9.48,9.49,356800.0,8.9542,8.9542,8.9353,8.9448,356800.0
2013-06-26 11:25:00,9.49,9.49,9.48,9.49,348800.0,8.9448,8.9448,8.9353,8.9448,348800.0
2013-06-26 11:30:00,9.49,9.5,9.48,9.5,865600.0,8.9448,8.9542,8.9353,8.9542,865600.0
2013-06-26 11:35:00,9.5,9.51,9.47,9.49,325600.0,8.9542,8.9636,8.9259,8.9448,325600.0
2013-06-26 11:40:00,9.49,9.5,9.48,9.48,230400.0,8.9448,8.9542,8.9353,8.9353,230400.0
2013-06-26 11:45:00,9.48,9.5,9.48,9.49,266400.0,8.9353,8.9542,8.9353,8.9448,266400.0
2013-06-26 11:50:00,9.49,9.5,9.49,9.49,117600.0,8.9448,8.9542,8.9448,8.9448,117600.0
2013-06-26 11:55:00,9.49,9.5,9.48,9.48,470400.0,8.9448,8.9542,8.9353,8.9353,470400.0
2013-06-26 12:00:00,9.48,9.52,9.48,9.52,464800.0,8.9353,8.9731,8.9353,8.9731,464800.0
2013-06-26 12:05:00,9.52,9.52,9.5,9.51,532800.0,8.9731,8.9731,8.9542,8.9636,532800.0
2013-06-26 12:10:00,9.51,9.52,9.51,9.52,200000.0,8.9636,8.9731,8.9636,8.9731,200000.0
2013-06-26 12:15:00,9.53,9.53,9.53,9.53,404000.0,8.9825,8.9825,8.9825,8.9825,404000.0
2013-06-26 12:20:00,9.53,9.53,9.52,9.52,367200.0,8.9825,8.9825,8.9731,8.9731,367200.0
2013-06-26 12:25:00,9.52,9.53,9.52,9.53,165600.0,8.9731,8.9825,8.9731,8.9825,165600.0
2013-06-26 12:30:00,9.53,9.53,9.52,9.52,256800.0,8.9825,8.9825,8.9731,8.9731,256800.0
2013-06-26 12:35:00,9.52,9.53,9.51,9.53,237600.0,8.9731,8.9825,8.9636,8.9825,237600.0
2013-06-26 12:40:00,9.53,9.54,9.53,9.53,616800.0,8.9825,8.9919,8.9825,8.9825,616800.0
2013-06-26 12:45:00,9.53,9.53,9.53,9.53,170400.0,8.9825,8.9825,8.9825,8.9825,170400.0
2013-06-26 12:50:00,9.53,9.53,9.53,9.53,232000.0,8.9825,8.9825,8.9825,8.9825,232000.0
2013-06-26 12:55:00,9.53,9.53,9.51,9.52,423200.0,8.9825,8.9825,8.9636,8.9731,423200.0
2013-06-26 13:00:00,9.52,9.53,9.51,9.51,332800.0,8.9731,8.9825,8.9636,8.9636,332800.0
2013-06-26 13:05:00,9.51,9.53,9.51,9.53,270400.0,8.9636,8.9825,8.9636,8.9825,270400.0
2013-06-26 13:10:00,9.53,9.55,9.53,9.55,361600.0,8.9825,9.0013,8.9825,9.0013,361600.0
2013-06-26 13:15:00,9.55,9.56,9.55,9.55,432000.0,9.0013,9.0108,9.0013,9.0013,432000.0
2013-06-26 13:20:00,9.55,9.56,9.54,9.55,238400.0,9.0013,9.0108,8.9919,9.0013,238400.0
2013-06-26 13:25:00,9.56,9.57,9.55,9.57,628800.0,9.0108,9.0202,9.0013,9.0202,628800.0
2013-06-26 13:30:00,9.57,9.58,9.55,9.56,400000.0,9.0202,9.0296,9.0013,9.0108,400000.0
2013-06-26 13:35:00,9.56,9.57,9.56,9.56,154400.0,9.0108,9.0202,9.0108,9.0108,154400.0
2013-06-26 13:40:00,9.56,9.56,9.55,9.55,339200.0,9.0108,9.0108,9.0013,9.0013,339200.0
2013-06-26 13:45:00,9.56,9.57,9.55,9.56,580000.0,9.0108,9.0202,9.0013,9.0108,580000.0
2013-06-26 13:50:00,9.56,9.56,9.55,9.56,328800.0,9.0108,9.0108,9.0013,9.0108,328800.0
2013-06-26 13:55:00,9.56,9.56,9.56,9.56,126400.0,9.0108,9.0108,9.0108,9.0108,126400.0
2013-06-26 14:00:00,9.56,9.57,9.55,9.56,283200.0,9.0108,9.0202,9.0013,9.0108,283200.0
2013-06-26 14:05:00,9.56,9.56,9.55,9.56,244000.0,9.0108,9.0108,9.0013,9.0108,244000.0
2013-06-26 14:10:00,9.56,9.56,9.55,9.55,31200.0,9.0108,9.0108,9.0013,9.0013,31200.0
2013-06-26 14:15:00,9.55,9.56,9.55,9.56,94400.0,9.0013,9.0108,9.0013,9.0108,94400.0
2013-06-26 14:20:00,9.56,9.57,9.56,9.57,156000.0,9.0108,9.0202,9.0108,9.0202,156000.0
2013-06-26 14:25:00,9.57,9.58,9.57,9.58,262400.0,9.0202,9.0296,9.0202,9.0296,262400.0
2013-06-26 14:30:00,9.58,9.58,9.56,9.57,226400.0,9.0296,9.0296,9.0108,9.0202,226400.0
2013-06-26 14:35:00,9.57,9.58,9.56,9.57,145600.0,9.0202,9.0296,9.0108,9.0202,145600.0
2013-06-26 14:40:00,9.57,9.58,9.57,9.58,231200.0,9.0202,9.0296,9.0202,9.0296,231200.0
2013-06-26 14:45:00,9.58,9.58,9.57,9.58,164000.0,9.0296,9.0296,9.0202,9.0296,164000.0
2013-06-26 14:50:00,9.58,9.58,9.57,9.58,146400.0,9.0296,9.0296,9.0202,9.0296,146400.0
2013-06-26 14:55:00,9.58,9.59,9.58,9.58,584800.0,9.0296,9.039,9.0296,9.0296,584800.0
2013-06-26 15:00:00,9.58,9.61,9.58,9.59,932000.0,9.0296,9.0579,9.0296,9.039,932000.0
2013-06-26 15:05:00,9.59,9.61,9.59,9.59,656000.0,9.039,9.0579,9.039,9.039,656000.0
2013-06-26 15:10:00,9.59,9.6,9.59,9.6,460000.0,9.039,9.0485,9.039,9.0485,460000.0
2013-06-26 15:15:00,9.6,9.6,9.59,9.6,332000.0,9.0485,9.0485,9.039,9.0485,332000.0
2013-06-26 15:20:00,9.6,9.61,9.59,9.6,383200.0,9.0485,9.0579,9.039,9.0485,383200.0
2013-06-26 15:25:00,9.6,9.6,9.58,9.6,398400.0,9.0485,9.0485,9.0296,9.0485,398400.0
2013-06-26 15:30:00,9.6,9.6,9.59,9.6,268000.0,9.0485,9.0485,9.039,9.0485,268000.0
2013-06-26 15:35:00,9.59,9.6,9.59,9.6,411200.0,9.039,9.0485,9.039,9.0485,411200.0
2013-06-26 15:40:00,9.6,9.61,9.57,9.58,805600.0,9.0485,9.0579,9.0202,9.0296,805600.0
2013-06-26 15:45:00,9.57,9.59,9.56,9.59,851200.0,9.0202,9.039,9.0108,9.039,851200.0
2013-06-26 15:50:00,9.58,9.59,9.58,9.59,859200.0,9.0296,9.039,9.0296,9.039,859200.0
2013-06-26 15:55:00,9.59,9.59,9.56,9.57,1960000.0,9.039,9.039,9.0108,9.0202,1960000.0
2013-06-27 09:30:00,9.68,9.7,9.68,9.69,2119200.0,9.1239,9.1427,9.1239,9.1333,2119200.0
2013-06-27 09:35:00,9.69,9.71,9.68,9.7,1044000.0,9.1333,9.1521,9.1239,9.1427,1044000.0
2013-06-27 09:40:00,9.7,9.71,9.7,9.7,1025600.0,9.1427,9.1521,9.1427,9.1427,1025600.0
2013-06-27 09:45:00,9.7,9.72,9.7,9.71,856800.0,9.1427,9.1616,9.1427,9.1521,856800.0
2013-06-27 09:50:00,9.71,9.72,9.71,9.72,452800.0,9.1521,9.1616,9.1521,9.1616,452800.0
2013-06-27 09:55:00,9.72,9.73,9.72,9.72,720000.0,9.1616,9.171,9.1616,9.1616,720000.0
2013-06-27 10:00:00,9.72,9.74,9.69,9.69,1321600.0,9.1616,9.1804,9.1333,9.1333,1321600.0
2013-06-27 10:05:00,9.69,9.71,9.69,9.7,788800.0,9.1333,9.1521,9.1333,9.1427,788800.0
2013-06-27 10:10:00,9.71,9.71,9.7,9.71,602400.0,9.1521,9.1521,9.1427,9.1521,602400.0
2013-06-27 10:15:00,9.71,9.72,9.7,9.71,376800.0,9.1521,9.1616,9.1427,9.1521,376800.0
2013-06-27 10:20:00,9.72,9.73,9.71,9.72,454400.0,9.1616,9.171,9.1521,9.1616,454400.0
2013-06-27 10:25:00,9.73,9.74,9.72,9.74,669600.0,9.171,9.1804,9.1616,9.1804,669600.0
2013-06-27 10:30:00,9.74,9.77,9.74,9.76,1827200.0,9.1804,9.2087,9.1804,9.1993,1827200.0
2013-06-27 10:35:00,9.76,9.77,9.75,9.76,501600.0,9.1993,9.2087,9.1898,9.1993,501600.0
2013-06-27 10:40:00,9.76,9.77,9.74,9.74,650400.0,9.1993,9.2087,9.1804,9.1804,650400.0
2013-06-27 10:45:00,9.74,9.74,9.72,9.73,563200.0,9.1804,9.1804,9.1616,9.171,563200.0
2013-06-27 10:50:00,9.73,9.76,9.73,9.75,317600.0,9.171,9.1993,9.171,9.1898,317600.0
2013-06-27 10:55:00,9.75,9.75,9.73,9.74,344800.0,9.1898,9.1898,9.171,9.1804,344800.0
2013-06-27 11:00:00,9.74,9.76,9.73,9.76,371200.0,9.1804,9.1993,9.171,9.1993,371200.0
2013-06-27 11:05:00,9.76,9.76,9.73,9.73,784000.0,9.1993,9.1993,9.171,9.171,784000.0
2013-06-27 11:10:00,9.73,9.73,9.71,9.71,625600.0,9.171,9.171,9.1521,9.1521,625600.0
2013-06-27 11:15:00,9.71,9.72,9.71,9.72,250400.0,9.1521,9.1616,9.1521,9.1616,250400.0
2013-06-27 11:20:00,9.72,9.72,9.7,9.71,608000.0,9.1616,9.1616,9.1427,9.1521,608000.0
2013-06-27 11:25:00,9.7,9.71,9.7,9.7,356800.0,9.1427,9.1521,9.1427,9.1427,356800.0
2013-06-27 11:30:00,9.7,9.72,9.7,9.71,436000.0,9.1427,9.1616,9.1427,9.1521,436000.0
2013-06-27 11:35:00,9.71,9.72,9.71,9.71,152800.0,9.1521,9.1616,9.1521,9.1521,152800.0
2013-06-27 11:40:00,9.71,9.72,9.71,9.72,353600.0,9.1521,9.1616,9.1521,9.1616,353600.0
2013-06-27 11:45:00,9.71,9.72,9.71,9.72,236000.0,9.1521,9.1616,9.1521,9.1616,236000.0
2013-06-27 11:50:00,9.72,9.73,9.72,9.73,236800.0,9.1616,9.171,9.1616,9.171,236800.0
2013-06-27 11:55:00,9.73,9.73,9.72,9.72,209600.0,9.171,9.171,9.1616,9.1616,209600.0
2013-06-27 12:00:00,9.73,9.73,9.7,9.7,499200.0,9.171,9.171,9.1427,9.1427,499200.0
2013-06-27 12:05:00,9.7,9.71,9.67,9.69,735200.0,9.1427,9.1521,9.1144,9.1333,735200.0
2013-06-27 12:10:00,9.68,9.7,9.68,9.69,208800.0,9.1239,9.1427,9.1239,9.1333,208800.0
2013-06-27 12:15:00,9.69,9.7,9.69,9.69,276800.0,9.1333,9.1427,9.1333,9.1333,276800.0
2013-06-27 12:20:00,9.7,9.7,9.68,9.68,300000.0,9.1427,9.1427,9.1239,9.1239,300000.0
2013-06-27 12:25:00,9.68,9.68,9.66,9.68,370400.0,9.1239,9.1239,9.105,9.1239,370400.0
2013-06-27 12:30:00,9.68,9.69,9.68,9.69,264800.0,9.1239,9.1333,9.1239,9.1333,264800.0
2013-06-27 12:35:00,9.69,9.69,9.68,9.69,147200.0,9.1333,9.1333,9.1239,9.1333,147200.0
2013-06-27 12:40:00,9.7,9.71,9.69,9.7,370400.0,9.1427,9.1521,9.1333,9.1427,370400.0
2013-06-27 12:45:00,9.7,9.7,9.69,9.69,230400.0,9.1427,9.1427,9.1333,9.1333,230400.0
2013-06-27 12:50:00,9.69,9.69,9.69,9.69,37600.0,9.1333,9.1333,9.1333,9.1333,37600.0
2013-06-27 12:55:00,9.7,9.71,9.7,9.7,214400.0,9.1427,9.1521,9.1427,9.1427,214400.0
2013-06-27 13:00:00,9.7,9.73,9.69,9.72,641600.0,9.1427,9.171,9.1333,9.1616,641600.0
2013-06-27 13:05:00,9.73,9.73,9.71,9.72,294400.0,9.171,9.171,9.1521,9.1616,294400.0
2013-06-27 13:10:00,9.72,9.73,9.71,9.72,200800.0,9.1616,9.171,9.1521,9.1616,200800.0
2013-06-27 13:15:00,9.72,9.73,9.72,9.72,194400.0,9.1616,9.171,9.1616,9.1616,194400.0
2013-06-27 13:20:00,9.73,9.73,9.71,9.72,140800.0,9.171,9.171,9.1521,9.1616,140800.0
2013-06-27 13:25:00,9.72,9.73,9.72,9.72,404000.0,9.1616,9.171,9.1616,9.1616,404000.0
2013-06-27 13:30:00,9.72,9.74,9.72,9.74,583200.0,9.1616,9.1804,9.1616,9.1804,583200.0
2013-06-27 13:35:00,9.74,9.75,9.74,9.74,380000.0,9.1804,9.1898,9.1804,9.1804,380000.0
2013-06-27 13:40:00,9.74,9.74,9.73,9.73,166400.0,9.1804,9.1804,9.171,9.171,166400.0
2013-06-27 13:45:00,9.73,9.74,9.73,9.74,736800.0,9.171,9.1804,9.171,9.1804,736800.0
2013-06-27 13:50:00,9.74,9.74,9.73,9.74,219200.0,9.1804,9.1804,9.171,9.1804,219200.0
2013-06-27 13:55:00,9.74,9.74,9.7,9.7,816000.0,9.1804,9.1804,9.1427,9.1427,816000.0
2013-06-27 14:00:00,9.7,9.7,9.69,9.7,680800.0,9.1427,9.1427,9.1333,9.1427,680800.0
2013-06-27 14:05:00,9.7,9.71,9.68,9.69,599200.0,9.1427,9.1521,9.1239,9.1333,599200.0
2013-06-27 14:10:00,9.69,9.7,9.68,9.7,652000.0,9.1333,9.1427,9.1239,9.1427,652000.0
2013-06-27 14:15:00,9.69,9.7,9.69,9.7,195200.0,9.1333,9.1427,9.1333,9.1427,195200.0
2013-06-27 14:20:00,9.7,9.7,9.69,9.7,270400.0,9.1427,9.1427,9.1333,9.1427,270400.0
2013-06-27 14:25:00,9.69,9.71,9.69,9.71,292800.0,9.1333,9.1521,9.1333,9.1521,292800.0
2013-06-27 14:30:00,9.71,9.72,9.71,9.71,1211200.0,9.1521,9.1616,9.1521,9.1521,1211200.0
2013-06-27 14:35:00,9.72,9.72,9.7,9.7,207200.0,9.1616,9.1616,9.1427,9.1427,207200.0
2013-06-27 14:40:00,9.71,9.72,9.69,9.69,536800.0,9.1521,9.1616,9.1333,9.1333,536800.0
2013-06-27 14:45:00,9.69,9.7,9.68,9.7,276000.0,9.1333,9.1427,9.1239,9.1427,276000.0
2013-06-27 14:50:00,9.7,9.71,9.7,9.7,242400.0,9.1427,9.1521,9.1427,9.1427,242400.0
2013-06-27 14:55:00,9.7,9.7,9.69,9.7,224800.0,9.1427,9.1427,9.1333,9.1427,224800.0
2013-06-27 15:00:00,9.7,9.7,9.69,9.69,263200.0,9.1427,9.1427,9.1333,9.1333,263200.0
2013-06-27 15:05:00,9.69,9.7,9.68,9.69,666400.0,9.1333,9.1427,9.1239,9.1333,666400.0
2013-06-27 15:10:00,9.68,9.7,9.68,9.7,402400.0,9.1239,9.1427,9.1239,9.1427,402400.0
2013-06-27 15:15:00,9.7,9.71,9.7,9.7,1079200.0,9.1427,9.1521,9.1427,9.1427,1079200.0
2013-06-27 15:20:00,9.7,9.7,9.69,9.7,1006400.0,9.1427,9.1427,9.1333,9.1427,1006400.0
2013-06-27 15:25:00,9.7,9.72,9.7,9.71,334400.0,9.1427,9.1616,9.1427,9.1521,334400.0
2013-06-27 15:30:00,9.72,9.72,9.7,9.7,520800.0,9.1616,9.1616,9.1427,9.1427,520800.0
2013-06-27 15:35:00,9.7,9.7,9.69,9.7,1116000.0,9.1427,9.1427,9.1333,9.1427,1116000.0
2013-06-27 15:40:00,9.7,9.71,9.69,9.69,373600.0,9.1427,9.1521,9.1333,9.1333,373600.0
2013-06-27 15:45:00,9.69,9.7,9.69,9.69,276000.0,9.1333,9.1427,9.1333,9.1333,276000.0
2013-06-27 15:50:00,9.69,9.7,9.69,9.7,784000.0,9.1333,9.1427,9.1333,9.1427,784000.0
2013-06-27 15:55:00,9.7,9.7,9.68,9.68,1508000.0,9.1427,9.1427,9.1239,9.1239,1508000.0
2013-06-28 09:30:00,9.62,9.63,9.61,9.62,1070400.0,9.0673,9.0767,9.0579,9.0673,1070400.0
2013-06-28 09:35:00,9.62,9.64,9.62,9.64,929600.0,9.0673,9.0862,9.0673,9.0862,929600.0
2013-06-28 09:40:00,9.64,9.65,9.62,9.62,980800.0,9.0862,9.0956,9.0673,9.0673,980800.0
2013-06-28 09:45:00,9.62,9.64,9.58,9.6,1968000.0,9.0673,9.0862,9.0296,9.0485,1968000.0
2013-06-28 09:50:00,9.6,9.6,9.57,9.58,542400.0,9.0485,9.0485,9.0202,9.0296,542400.0
2013-06-28 09:55:00,9.58,9.59,9.55,9.55,1652000.0,9.0296,9.039,9.0013,9.0013,1652000.0
2013-06-28 10:00:00,9.55,9.58,9.55,9.58,865600.0,9.0013,9.0296,9.0013,9.0296,865600.0
2013-06-28 10:05:00,9.57,9.57,9.54,9.57,1593600.0,9.0202,9.0202,8.9919,9.0202,1593600.0
2013-06-28 10:10:00,9.58,9.58,9.55,9.58,402400.0,9.0296,9.0296,9.0013,9.0296,402400.0
2013-06-28 10:15:00,9.58,9.59,9.58,9.59,887200.0,9.0296,9.039,9.0296,9.039,887200.0
2013-06-28 10:20:00,9.59,9.6,9.58,9.59,412000.0,9.039,9.0485,9.0296,9.039,412000.0
2013-06-28 10:25:00,9.59,9.6,9.58,9.6,488800.0,9.039,9.0485,9.0296,9.0485,488800.0
2013-06-28 10:30:00,9.6,9.62,9.6,9.61,624000.0,9.0485,9.0673,9.0485,9.0579,624000.0
2013-06-28 10:35:00,9.62,9.65,9.62,9.64,754400.0,9.0673,9.0956,9.0673,9.0862,754400.0
2013-06-28 10:40:00,9.64,9.65,9.63,9.64,684000.0,9.0862,9.0956,9.0767,9.0862,684000.0
2013-06-28 10:45:00,9.64,9.64,9.62,9.62,342400.0,9.0862,9.0862,9.0673,9.0673,342400.0
2013-06-28 10:50:00,9.63,9.65,9.63,9.65,689600.0,9.0767,9.0956,9.0767,9.0956,689600.0
2013-06-28 10:55:00,9.65,9.68,9.65,9.66,995200.0,9.0956,9.1239,9.0956,9.105,995200.0
2013-06-28 11:00:00,9.66,9.7,9.66,9.69,1322400.0,9.105,9.1427,9.105,9.1333,1322400.0
2013-06-28 11:05:00,9.69,9.71,9.69,9.7,973600.0,9.1333,9.1521,9.1333,9.1427,973600.0
2013-06-28 11:10:00,9.7,9.72,9.7,9.71,607200.0,9.1427,9.1616,9.1427,9.1521,607200.0
2013-06-28 11:15:00,9.71,9.71,9.69,9.69,330400.0,9.1521,9.1521,9.1333,9.1333,330400.0
2013-06-28 11:20:00,9.69,9.69,9.68,9.68,637600.0,9.1333,9.1333,9.1239,9.1239,637600.0
2013-06-28 11:25:00,9.68,9.68,9.66,9.66,2152800.0,9.1239,9.1239,9.105,9.105,2152800.0
2013-06-28 11:30:00,9.67,9.69,9.66,9.66,325600.0,9.1144,9.1333,9.105,9.105,325600.0
2013-06-28 11:35:00,9.66,9.68,9.65,9.68,1373600.0,9.105,9.1239,9.0956,9.1239,1373600.0
2013-06-28 11:40:00,9.67,9.67,9.65,9.67,560000.0,9.1144,9.1144,9.0956,9.1144,560000.0
2013-06-28 11:45:00,9.67,9.7,9.67,9.7,337600.0,9.1144,9.1427,9.1144,9.1427,337600.0
2013-06-28 11:50:00,9.69,9.69,9.68,9.69,287200.0,9.1333,9.1333,9.1239,9.1333,287200.0
2013-06-28 11:55:00,9.69,9.69,9.68,9.68,351200.0,9.1333,9.1333,9.1239,9.1239,351200.0
2013-06-28 12:00:00,9.68,9.69,9.65,9.66,294400.0,9.1239,9.1333,9.0956,9.105,294400.0
2013-06-28 12:05:00,9.66,9.66,9.64,9.64,359200.0,9.105,9.105,9.0862,9.0862,359200.0
2013-06-28 12:10:00,9.64,9.65,9.62,9.65,1003200.0,9.0862,9.0956,9.0673,9.0956,1003200.0
2013-06-28 12:15:00,9.65,9.65,9.63,9.63,474400.0,9.0956,9.0956,9.0767,9.0767,474400.0
2013-06-28 12:20:00,9.63,9.63,9.61,9.62,530400.0,9.0767,9.0767,9.0579,9.0673,530400.0
2013-06-28 12:25:00,9.62,9.64,9.62,9.64,192000.0,9.0673,9.0862,9.0673,9.0862,192000.0
2013-06-28 12:30:00,9.65,9.65,9.63,9.64,820800.0,9.0956,9.0956,9.0767,9.0862,820800.0
2013-06-28 12:35:00,9.64,9.66,9.64,9.65,327200.0,9.0862,9.105,9.0862,9.0956,327200.0
2013-06-28 12:40:00,9.66,9.66,9.65,9.65,260800.0,9.105,9.105,9.0956,9.0956,260800.0
2013-06-28 12:45:00,9.65,9.66,9.65,9.66,617600.0,9.0956,9.105,9.0956,9.105,617600.0
2013-06-28 12:50:00,9.66,9.67,9.65,9.67,449600.0,9.105,9.1144,9.0956,9.1144,449600.0
2013-06-28 12:55:00,9.67,9.67,9.65,9.65,121600.0,9.1144,9.1144,9.0956,9.0956,121600.0
2013-06-28 13:00:00,9.65,9.65,9.64,9.65,238400.0,9.0956,9.0956,9.0862,9.0956,238400.0
2013-06-28 13:05:00,9.65,9.67,9.65,9.66,197600.0,9.0956,9.1144,9.0956,9.105,197600.0
2013-06-28 13:10:00,9.66,9.68,9.66,9.67,509600.0,9.105,9.1239,9.105,9.1144,509600.0
2013-06-28 13:15:00,9.67,9.69,9.67,9.68,818400.0,9.1144,9.1333,9.1144,9.1239,818400.0
2013-06-28 13:20:00,9.68,9.69,9.67,9.69,165600.0,9.1239,9.1333,9.1144,9.1333,165600.0
2013-06-28 13:25:00,9.68,9.68,9.67,9.67,262400.0,9.1239,9.1239,9.1144,9.1144,262400.0
2013-06-28 13:30:00,9.68,9.68,9.67,9.68,146400.0,9.1239,9.1239,9.1144,9.1239,146400.0
2013-06-28 13:35:00,9.68,9.69,9.68,9.68,365600.0,9.1239,9.1333,9.1239,9.1239,365600.0
2013-06-28 13:40:00,9.68,9.69,9.67,9.68,596000.0,9.1239,9.1333,9.1144,9.1239,596000.0
2013-06-28 13:45:00,9.68,9.69,9.68,9.68,391200.0,9.1239,9.1333,9.1239,9.1239,391200.0
2013-06-28 13:50:00,9.68,9.69,9.67,9.69,935200.0,9.1239,9.1333,9.1144,9.1333,935200.0
2013-06-28 13:55:00,9.69,9.7,9.69,9.7,947200.0,9.1333,9.1427,9.1333,9.1427,947200.0
2013-06-28 14:00:00,9.7,9.71,9.7,9.7,376800.0,9.1427,9.1521,9.1427,9.1427,376800.0
2013-06-28 14:05:00,9.7,9.72,9.7,9.71,1327200.0,9.1427,9.1616,9.1427,9.1521,1327200.0
2013-06-28 14:10:00,9.71,9.72,9.7,9.71,513600.0,9.1521,9.1616,9.1427,9.1521,513600.0
2013-06-28 14:15:00,9.71,9.71,9.7,9.7,554400.0,9.1521,9.1521,9.1427,9.1427,554400.0
2013-06-28 14:20:00,9.7,9.7,9.68,9.69,1424800.0,9.1427,9.1427,9.1239,9.1333,1424800.0
2013-06-28 14:25:00,9.69,9.69,9.69,9.69,458400.0,9.1333,9.1333,9.1333,9.1333,458400.0
2013-06-28 14:30:00,9.69,9.7,9.69,9.69,716000.0,9.1333,9.1427,9.1333,9.1333,716000.0
2013-06-28 14:35:00,9.69,9.7,9.69,9.69,467200.0,9.1333,9.1427,9.1333,9.1333,467200.0
2013-06-28 14:40:00,9.69,9.7,9.67,9.67,886400.0,9.1333,9.1427,9.1144,9.1144,886400.0
2013-06-28 14:45:00,9.67,9.69,9.67,9.68,776800.0,9.1144,9.1333,9.1144,9.1239,776800.0
2013-06-28 14:50:00,9.68,9.69,9.68,9.69,576800.0,9.1239,9.1333,9.1239,9.1333,576800.0
2013-06-28 14:55:00,9.69,9.69,9.67,9.69,464800.0,9.1333,9.1333,9.1144,9.1333,464800.0
2013-06-28 15:00:00,9.68,9.68,9.65,9.65,1016000.0,9.1239,9.1239,9.0956,9.0956,1016000.0
2013-06-28 15:05:00,9.65,9.65,9.64,9.64,1507200.0,9.0956,9.0956,9.0862,9.0862,1507200.0
2013-06-28 15:10:00,9.64,9.65,9.63,9.65,1160000.0,9.0862,9.0956,9.0767,9.0956,1160000.0
2013-06-28 15:15:00,9.65,9.68,9.65,9.67,812800.0,9.0956,9.1239,9.0956,9.1144,812800.0
2013-06-28 15:20:00,9.67,9.68,9.66,9.67,504000.0,9.1144,9.1239,9.105,9.1144,504000.0
2013-06-28 15:25:00,9.67,9.69,9.67,9.69,317600.0,9.1144,9.1333,9.1144,9.1333,317600.0
2013-06-28 15:30:00,9.69,9.71,9.69,9.71,1186400.0,9.1333,9.1521,9.1333,9.1521,1186400.0
2013-06-28 15:35:00,9.71,9.71,9.7,9.7,300000.0,9.1521,9.1521,9.1427,9.1427,300000.0
2013-06-28 15:40:00,9.71,9.71,9.69,9.69,717600.0,9.1521,9.1521,9.1333,9.1333,717600.0
2013-06-28 15:45:00,9.69,9.69,9.67,9.67,960000.0,9.1333,9.1333,9.1144,9.1144,960000.0
2013-06-28 15:50:00,9.67,9.68,9.65,9.65,770400.0,9.1144,9.1239,9.0956,9.0956,770400.0
2013-06-28 15:55:00,9.65,9.65,9.58,9.58,2083200.0,9.0956,9.0956,9.0296,9.0296,2083200.0
2013-07-01 09:30:00,9.7,9.75,9.69,9.74,2287200.0,9.1427,9.1898,9.1333,9.1804,2287200.0
2013-07-01 09:35:00,9.74,9.76,9.73,9.74,2330400.0,9.1804,9.1993,9.171,9.1804,2330400.0
2013-07-01 09:40:00,9.74,9.75,9.73,9.75,1075200.0,9.1804,9.1898,9.171,9.1898,1075200.0
2013-07-01 09:45:00,9.75,9.76,9.72,9.76,1660800.0,9.1898,9.1993,9.1616,9.1993,1660800.0
2013-07-01 09:50:00,9.76,9.77,9.76,9.77,1359200.0,9.1993,9.2087,9.1993,9.2087,1359200.0
2013-07-01 09:55:00,9.77,9.78,9.76,9.77,1367200.0,9.2087,9.2181,9.1993,9.2087,1367200.0
2013-07-01 10:00:00,9.77,9.82,9.76,9.81,1954400.0,9.2087,9.2558,9.1993,9.2464,1954400.0
2013-07-01 10:05:00,9.81,9.83,9.81,9.82,1453600.0,9.2464,9.2652,9.2464,9.2558,1453600.0
2013-07-01 10:10:00,9.82,9.83,9.81,9.83,1083200.0,9.2558,9.2652,9.2464,9.2652,1083200.0
2013-07-01 10:15:00,9.83,9.84,9.82,9.82,1036800.0,9.2652,9.2747,9.2558,9.2558,1036800.0
2013-07-01 10:20:00,9.82,9.83,9.81,9.81,960800.0,9.2558,9.2652,9.2464,9.2464,960800.0
2013-07-01 10:25:00,9.81,9.82,9.81,9.81,864800.0,9.2464,9.2558,9.2464,9.2464,864800.0
2013-07-01 10:30:00,9.81,9.82,9.81,9.81,836800.0,9.2464,9.2558,9.2464,9.2464,836800.0
2013-07-01 10:35:00,9.81,9.82,9.79,9.79,1263200.0,9.2464,9.2558,9.2275,9.2275,1263200.0
2013-07-01 10:40:00,9.79,9.81,9.79,9.8,803200.0,9.2275,9.2464,9.2275,9.237,803200.0
2013-07-01 10:45:00,9.8,9.81,9.8,9.81,799200.0,9.237,9.2464,9.237,9.2464,799200.0
2013-07-01 10:50:00,9.81,9.82,9.81,9.81,626400.0,9.2464,9.2558,9.2464,9.2464,626400.0
2013-07-01 10:55:00,9.81,9.82,9.8,9.8,767200.0,9.2464,9.2558,9.237,9.237,767200.0
2013-07-01 11:00:00,9.8,9.81,9.79,9.8,873600.0,9.237,9.2464,9.2275,9.237,873600.0
2013-07-01 11:05:00,9.8,9.82,9.8,9.82,804800.0,9.237,9.2558,9.237,9.2558,804800.0
2013-07-01 11:10:00,9.82,9.82,9.81,9.82,502400.0,9.2558,9.2558,9.2464,9.2558,502400.0
2013-07-01 11:15:00,9.82,9.83,9.81,9.83,736800.0,9.2558,9.2652,9.2464,9.2652,736800.0
2013-07-01 11:20:00,9.83,9.83,9.82,9.83,669600.0,9.2652,9.2652,9.2558,9.2652,669600.0
2013-07-01 11:25:00,9.83,9.83,9.81,9.82,699200.0,9.2652,9.2652,9.2464,9.2558,699200.0
2013-07-01 11:30:00,9.82,9.83,9.82,9.83,720800.0,9.2558,9.2652,9.2558,9.2652,720800.0
2013-07-01 11:35:00,9.83,9.83,9.81,9.81,920000.0,9.2652,9.2652,9.2464,9.2464,920000.0
2013-07-01 11:40:00,9.81,9.82,9.8,9.81,1001600.0,9.2464,9.2558,9.237,9.2464,1001600.0
2013-07-01 11:45:00,9.81,9.82,9.81,9.82,640000.0,9.2464,9.2558,9.2464,9.2558,640000.0
2013-07-01 11:50:00,9.82,9.83,9.82,9.82,1396800.0,9.2558,9.2652,9.2558,9.2558,1396800.0
2013-07-01 11:55:00,9.82,9.83,9.82,9.83,1193600.0,9.2558,9.2652,9.2558,9.2652,1193600.0
2013-07-01 12:00:00,9.83,9.84,9.82,9.83,719200.0,9.2652,9.2747,9.2558,9.2652,719200.0
2013-07-01 12:05:00,9.83,9.83,9.82,9.83,484000.0,9.2652,9.2652,9.2558,9.2652,484000.0
2013-07-01 12:10:00,9.83,9.84,9.83,9.83,404000.0,9.2652,9.2747,9.2652,9.2652,404000.0
2013-07-01 12:15:00,9.83,9.84,9.82,9.82,668800.0,9.2652,9.2747,9.2558,9.2558,668800.0
2013-07-01 12:20:00,9.82,9.82,9.8,9.81,1116000.0,9.2558,9.2558,9.237,9.2464,1116000.0
2013-07-01 12:25:00,9.81,9.81,9.79,9.8,568800.0,9.2464,9.2464,9.2275,9.237,568800.0
2013-07-01 12:30:00,9.8,9.81,9.79,9.81,513600.0,9.237,9.2464,9.2275,9.2464,513600.0
2013-07-01 12:35:00,9.81,9.81,9.8,9.81,505600.0,9.2464,9.2464,9.237,9.2464,505600.0
2013-07-01 12:40:00,9.81,9.81,9.81,9.81,508800.0,9.2464,9.2464,9.2464,9.2464,508800.0
2013-07-01 12:45:00,9.81,9.82,9.8,9.81,538400.0,9.2464,9.2558,9.237,9.2464,538400.0
2013-07-01 12:50:00,9.81,9.82,9.81,9.81,2459200.0,9.2464,9.2558,9.2464,9.2464,2459200.0
2013-07-01 12:55:00,9.81,9.81,9.8,9.8,806400.0,9.2464,9.2464,9.237,9.237,806400.0
2013-07-01 13:00:00,9.8,9.81,9.79,9.8,1355200.0,9.237,9.2464,9.2275,9.237,1355200.0
2013-07-01 13:05:00,9.8,9.81,9.8,9.8,1108800.0,9.237,9.2464,9.237,9.237,1108800.0
2013-07-01 13:10:00,9.8,9.8,9.79,9.79,2994400.0,9.237,9.237,9.2275,9.2275,2994400.0
2013-07-01 13:15:00,9.79,9.8,9.79,9.8,1101600.0,9.2275,9.237,9.2275,9.237,1101600.0
2013-07-01 13:20:00,9.8,9.81,9.79,9.8,610400.0,9.237,9.2464,9.2275,9.237,610400.0
2013-07-01 13:25:00,9.8,9.81,9.8,9.81,1295200.0,9.237,9.2464,9.237,9.2464,1295200.0
2013-07-01 13:30:00,9.81,9.81,9.79,9.8,1521600.0,9.2464,9.2464,9.2275,9.237,1521600.0
2013-07-01 13:35:00,9.8,9.8,9.79,9.8,1187200.0,9.237,9.237,9.2275,9.237,1187200.0
2013-07-01 13:40:00,9.8,9.8,9.77,9.77,5568800.0,9.237,9.237,9.2087,9.2087,5568800.0
2013-07-01 13:45:00,9.77,9.78,9.77,9.77,1323200.0,9.2087,9.2181,9.2087,9.2087,1323200.0
2013-07-01 13:50:00,9.77,9.77,9.76,9.76,1865600.0,9.2087,9.2087,9.1993,9.1993,1865600.0
2013-07-01 13:55:00,9.76,9.76,9.74,9.74,2959200.0,9.1993,9.1993,9.1804,9.1804,2959200.0
2013-07-01 14:00:00,9.74,9.76,9.74,9.75,1632800.0,9.1804,9.1993,9.1804,9.1898,1632800.0
2013-07-01 14:05:00,9.75,9.77,9.75,9.76,1489600.0,9.1898,9.2087,9.1898,9.1993,1489600.0
2013-07-01 14:10:00,9.76,9.76,9.49,9.74,7301600.0,9.1993,9.1993,8.9448,9.1804,7301600.0
2013-07-01 14:15:00,9.74,9.79,9.73,9.74,7148000.0,9.1804,9.2275,9.171,9.1804,7148000.0
2013-07-01 14:20:00,9.74,9.74,9.71,9.71,9995200.0,9.1804,9.1804,9.1521,9.1521,9995200.0
2013-07-01 14:25:00,9.71,9.74,9.71,9.74,6998400.0,9.1521,9.1804,9.1521,9.1804,6998400.0
2013-07-01 14:30:00,9.74,9.74,9.72,9.72,4826400.0,9.1804,9.1804,9.1616,9.1616,4826400.0
2013-07-01 14:35:00,9.72,9.74,9.72,9.73,2461600.0,9.1616,9.1804,9.1616,9.171,2461600.0
2013-07-01 14:40:00,9.73,9.75,9.72,9.75,2518400.0,9.171,9.1898,9.1616,9.1898,2518400.0
2013-07-01 14:45:00,9.75,9.76,9.74,9.74,1313600.0,9.1898,9.1993,9.1804,9.1804,1313600.0
2013-07-01 14:50:00,9.74,9.76,9.74,9.76,1208000.0,9.1804,9.1993,9.1804,9.1993,1208000.0
2013-07-01 14:55:00,9.76,9.77,9.75,9.76,3829600.0,9.1993,9.2087,9.1898,9.1993,3829600.0
2013-07-01 15:00:00,9.76,9.78,9.76,9.77,1165600.0,9.1993,9.2181,9.1993,9.2087,1165600.0
2013-07-01 15:05:00,9.77,9.78,9.76,9.77,840800.0,9.2087,9.2181,9.1993,9.2087,840800.0
2013-07-01 15:10:00,9.77,9.77,9.75,9.76,651200.0,9.2087,9.2087,9.1898,9.1993,651200.0
2013-07-01 15:15:00,9.76,9.76,9.74,9.74,1084800.0,9.1993,9.1993,9.1804,9.1804,1084800.0
2013-07-01 15:20:00,9.74,9.75,9.73,9.74,3421600.0,9.1804,9.1898,9.171,9.1804,3421600.0
2013-07-01 15:25:00,9.74,9.74,9.72,9.72,8794400.0,9.1804,9.1804,9.1616,9.1616,8794400.0
2013-07-01 15:30:00,9.72,9.72,9.7,9.71,729600.0,9.1616,9.1616,9.1427,9.1521,729600.0
2013-07-01 15:35:00,9.71,9.71,9.68,9.69,858400.0,9.1521,9.1521,9.1239,9.1333,858400.0
2013-07-01 15:40:00,9.69,9.69,9.68,9.68,568000.0,9.1333,9.1333,9.1239,9.1239,568000.0
2013-07-01 15:45:00,9.69,9.69,9.68,9.68,1240000.0,9.1333,9.1333,9.1239,9.1239,1240000.0
2013-07-01 15:50:00,9.68,9.69,9.67,9.69,900000.0,9.1239,9.1333,9.1144,9.1333,900000.0
2013-07-01 15:55:00,9.69,9.71,9.69,9.7,1353600.0,9.1333,9.1521,9.1333,9.1427,1353600.0
2013-07-02 09:30:00,9.68,9.71,9.67,9.71,2370400.0,9.1239,9.1521,9.1144,9.1521,2370400.0
2013-07-02 09:35:00,9.71,9.74,9.71,9.73,912800.0,9.1521,9.1804,9.1521,9.171,912800.0
2013-07-02 09:40:00,9.73,9.76,9.72,9.75,929600.0,9.171,9.1993,9.1616,9.1898,929600.0
2013-07-02 09:45:00,9.75,9.78,9.74,9.78,1873600.0,9.1898,9.2181,9.1804,9.2181,1873600.0
2013-07-02 09:50:00,9.77,9.78,9.77,9.78,1525600.0,9.2087,9.2181,9.2087,9.2181,1525600.0
2013-07-02 09:55:00,9.78,9.79,9.77,9.77,896800.0,9.2181,9.2275,9.2087,9.2087,896800.0
2013-07-02 10:00:00,9.77,9.79,9.75,9.76,1669600.0,9.2087,9.2275,9.1898,9.1993,1669600.0
2013-07-02 10:05:00,9.76,9.78,9.76,9.77,756800.0,9.1993,9.2181,9.1993,9.2087,756800.0
2013-07-02 10:10:00,9.77,9.79,9.76,9.79,870400.0,9.2087,9.2275,9.1993,9.2275,870400.0
2013-07-02 10:15:00,9.79,9.79,9.77,9.78,339200.0,9.2275,9.2275,9.2087,9.2181,339200.0
2013-07-02 10:20:00,9.78,9.81,9.78,9.8,696800.0,9.2181,9.2464,9.2181,9.237,696800.0
2013-07-02 10:25:00,9.8,9.8,9.79,9.79,292000.0,9.237,9.237,9.2275,9.2275,292000.0
2013-07-02 10:30:00,9.79,9.79,9.77,9.78,924800.0,9.2275,9.2275,9.2087,9.2181,924800.0
2013-07-02 10:35:00,9.78,9.79,9.78,9.79,300000.0,9.2181,9.2275,9.2181,9.2275,300000.0
2013-07-02 10:40:00,9.79,9.81,9.79,9.8,534400.0,9.2275,9.2464,9.2275,9.237,534400.0
2013-07-02 10:45:00,9.8,9.81,9.79,9.79,568800.0,9.237,9.2464,9.2275,9.2275,568800.0
2013-07-02 10:50:00,9.79,9.81,9.79,9.8,375200.0,9.2275,9.2464,9.2275,9.237,375200.0
2013-07-02 10:55:00,9.8,9.81,9.8,9.81,164800.0,9.237,9.2464,9.237,9.2464,164800.0
2013-07-02 11:00:00,9.81,9.81,9.78,9.78,211200.0,9.2464,9.2464,9.2181,9.2181,211200.0
2013-07-02 11:05:00,9.78,9.79,9.78,9.79,465600.0,9.2181,9.2275,9.2181,9.2275,465600.0
2013-07-02 11:10:00,9.79,9.79,9.78,9.79,277600.0,9.2275,9.2275,9.2181,9.2275,277600.0
2013-07-02 11:15:00,9.79,9.81,9.79,9.8,592000.0,9.2275,9.2464,9.2275,9.237,592000.0
2013-07-02 11:20:00,9.81,9.81,9.79,9.79,566400.0,9.2464,9.2464,9.2275,9.2275,566400.0
2013-07-02 11:25:00,9.79,9.8,9.78,9.79,593600.0,9.2275,9.237,9.2181,9.2275,593600.0
2013-07-02 11:30:00,9.8,9.8,9.79,9.79,1209600.0,9.237,9.237,9.2275,9.2275,1209600.0
2013-07-02 11:35:00,9.79,9.8,9.79,9.79,676800.0,9.2275,9.237,9.2275,9.2275,676800.0
2013-07-02 11:40:00,9.79,9.8,9.78,9.8,423200.0,9.2275,9.237,9.2181,9.237,423200.0
2013-07-02 11:45:00,9.8,9.82,9.79,9.81,684800.0,9.237,9.2558,9.2275,9.2464,684800.0
2013-07-02 11:50:00,9.81,9.82,9.8,9.81,364000.0,9.2464,9.2558,9.237,9.2464,364000.0
2013-07-02 11:55:00,9.81,9.81,9.8,9.81,141600.0,9.2464,9.2464,9.237,9.2464,141600.0
2013-07-02 12:00:00,9.81,9.81,9.8,9.81,189600.0,9.2464,9.2464,9.237,9.2464,189600.0
2013-07-02 12:05:00,9.81,9.81,9.78,9.78,435200.0,9.2464,9.2464,9.2181,9.2181,435200.0
2013-07-02 12:10:00,9.78,9.78,9.77,9.77,724000.0,9.2181,9.2181,9.2087,9.2087,724000.0
2013-07-02 12:15:00,9.78,9.78,9.77,9.78,290400.0,9.2181,9.2181,9.2087,9.2181,290400.0
2013-07-02 12:20:00,9.78,9.78,9.76,9.76,459200.0,9.2181,9.2181,9.1993,9.1993,459200.0
2013-07-02 12:25:00,9.76,9.77,9.76,9.77,145600.0,9.1993,9.2087,9.1993,9.2087,145600.0
2013-07-02 12:30:00,9.77,9.79,9.76,9.78,900800.0,9.2087,9.2275,9.1993,9.2181,900800.0
2013-07-02 12:35:00,9.78,9.79,9.78,9.78,280000.0,9.2181,9.2275,9.2181,9.2181,280000.0
2013-07-02 12:40:00,9.78,9.78,9.75,9.76,863200.0,9.2181,9.2181,9.1898,9.1993,863200.0
2013-07-02 12:45:00,9.75,9.77,9.74,9.76,554400.0,9.1898,9.2087,9.1804,9.1993,554400.0
2013-07-02 12:50:00,9.76,9.77,9.76,9.76,282400.0,9.1993,9.2087,9.1993,9.1993,282400.0
2013-07-02 12:55:00,9.77,9.78,9.76,9.78,320000.0,9.2087,9.2181,9.1993,9.2181,320000.0
2013-07-02 13:00:00,9.78,9.78,9.77,9.77,266400.0,9.2181,9.2181,9.2087,9.2087,266400.0
2013-07-02 13:05:00,9.77,9.78,9.77,9.78,160800.0,9.2087,9.2181,9.2087,9.2181,160800.0
2013-07-02 13:10:00,9.77,9.78,9.75,9.76,576000.0,9.2087,9.2181,9.1898,9.1993,576000.0
2013-07-02 13:15:00,9.76,9.76,9.74,9.75,527200.0,9.1993,9.1993,9.1804,9.1898,527200.0
2013-07-02 13:20:00,9.75,9.75,9.74,9.75,288000.0,9.1898,9.1898,9.1804,9.1898,288000.0
2013-07-02 13:25:00,9.75,9.75,9.74,9.74,268800.0,9.1898,9.1898,9.1804,9.1804,268800.0
2013-07-02 13:30:00,9.74,9.75,9.74,9.74,475200.0,9.1804,9.1898,9.1804,9.1804,475200.0
2013-07-02 13:35:00,9.74,9.74,9.7,9.71,1459200.0,9.1804,9.1804,9.1427,9.1521,1459200.0
2013-07-02 13:40:00,9.71,9.71,9.69,9.7,1148800.0,9.1521,9.1521,9.1333,9.1427,1148800.0
2013-07-02 13:45:00,9.7,9.7,9.69,9.7,650400.0,9.1427,9.1427,9.1333,9.1427,650400.0
2013-07-02 13:50:00,9.7,9.71,9.7,9.71,490400.0,9.1427,9.1521,9.1427,9.1521,490400.0
2013-07-02 13:55:00,9.71,9.72,9.7,9.71,199200.0,9.1521,9.1616,9.1427,9.1521,199200.0
2013-07-02 14:00:00,9.72,9.72,9.69,9.71,580800.0,9.1616,9.1616,9.1333,9.1521,580800.0
2013-07-02 14:05:00,9.71,9.71,9.68,9.68,329600.0,9.1521,9.1521,9.1239,9.1239,329600.0
2013-07-02 14:10:00,9.68,9.68,9.65,9.66,643200.0,9.1239,9.1239,9.0956,9.105,643200.0
2013-07-02 14:15:00,9.66,9.66,9.64,9.65,560800.0,9.105,9.105,9.0862,9.0956,560800.0
2013-07-02 14:20:00,9.65,9.65,9.63,9.63,389600.0,9.0956,9.0956,9.0767,9.0767,389600.0
2013-07-02 14:25:00,9.63,9.64,9.61,9.63,820800.0,9.0767,9.0862,9.0579,9.0767,820800.0
2013-07-02 14:30:00,9.63,9.65,9.62,9.65,602400.0,9.0767,9.0956,9.0673,9.0956,602400.0
2013-07-02 14:35:00,9.65,9.65,9.61,9.61,752800.0,9.0956,9.0956,9.0579,9.0579,752800.0
2013-07-02 14:40:00,9.61,9.63,9.61,9.63,357600.0,9.0579,9.0767,9.0579,9.0767,357600.0
2013-07-02 14:45:00,9.63,9.64,9.6,9.63,1039200.0,9.0767,9.0862,9.0485,9.0767,1039200.0
2013-07-02 14:50:00,9.63,9.67,9.63,9.66,760000.0,9.0767,9.1144,9.0767,9.105,760000.0
2013-07-02 14:55:00,9.66,9.67,9.65,9.66,828800.0,9.105,9.1144,9.0956,9.105,828800.0
2013-07-02 15:00:00,9.66,9.66,9.65,9.65,284800.0,9.105,9.105,9.0956,9.0956,284800.0
2013-07-02 15:05:00,9.65,9.67,9.65,9.66,376000.0,9.0956,9.1144,9.0956,9.105,376000.0
2013-07-02 15:10:00,9.66,9.68,9.65,9.67,485600.0,9.105,9.1239,9.0956,9.1144,485600.0
2013-07-02 15:15:00,9.67,9.68,9.66,9.68,339200.0,9.1144,9.1239,9.105,9.1239,339200.0
2013-07-02 15:20:00,9.68,9.68,9.65,9.65,299200.0,9.1239,9.1239,9.0956,9.0956,299200.0
2013-07-02 15:25:00,9.65,9.66,9.64,9.65,508000.0,9.0956,9.105,9.0862,9.0956,508000.0
2013-07-02 15:30:00,9.65,9.65,9.63,9.64,556800.0,9.0956,9.0956,9.0767,9.0862,556800.0
2013-07-02 15:35:00,9.64,9.67,9.63,9.67,453600.0,9.0862,9.1144,9.0767,9.1144,453600.0
2013-07-02 15:40:00,9.67,9.67,9.65,9.66,324800.0,9.1144,9.1144,9.0956,9.105,324800.0
2013-07-02 15:45:00,9.66,9.69,9.65,9.68,797600.0,9.105,9.1333,9.0956,9.1239,797600.0
2013-07-02 15:50:00,9.68,9.7,9.68,9.69,1111200.0,9.1239,9.1427,9.1239,9.1333,1111200.0
2013-07-02 15:55:00,9.69,9.71,9.68,9.68,2065600.0,9.1333,9.1521,9.1239,9.1239,2065600.0
2013-07-03 09:30:00,9.6,9.62,9.57,9.6,1303200.0,9.0485,9.0673,9.0202,9.0485,1303200.0
2013-07-03 09:35:00,9.6,9.63,9.59,9.62,907200.0,9.0485,9.0767,9.039,9.0673,907200.0
2013-07-03 09:40:00,9.62,9.65,9.62,9.63,616800.0,9.0673,9.0956,9.0673,9.0767,616800.0
2013-07-03 09:45:00,9.63,9.64,9.62,9.63,394400.0,9.0767,9.0862,9.0673,9.0767,394400.0
2013-07-03 09:50:00,9.62,9.65,9.62,9.65,203200.0,9.0673,9.0956,9.0673,9.0956,203200.0
2013-07-03 09:55:00,9.65,9.65,9.62,9.62,250400.0,9.0956,9.0956,9.0673,9.0673,250400.0
2013-07-03 10:00:00,9.62,9.65,9.6,9.6,724800.0,9.0673,9.0956,9.0485,9.0485,724800.0
2013-07-03 10:05:00,9.6,9.62,9.58,9.61,956800.0,9.0485,9.0673,9.0296,9.0579,956800.0
2013-07-03 10:10:00,9.61,9.62,9.59,9.62,616000.0,9.0579,9.0673,9.039,9.0673,616000.0
2013-07-03 10:15:00,9.62,9.63,9.61,9.61,224800.0,9.0673,9.0767,9.0579,9.0579,224800.0
2013-07-03 10:20:00,9.61,9.64,9.61,9.64,411200.0,9.0579,9.0862,9.0579,9.0862,411200.0
2013-07-03 10:25:00,9.64,9.65,9.62,9.65,305600.0,9.0862,9.0956,9.0673,9.0956,305600.0
2013-07-03 10:30:00,9.65,9.66,9.63,9.64,553600.0,9.0956,9.105,9.0767,9.0862,553600.0
2013-07-03 10:35:00,9.64,9.65,9.62,9.63,449600.0,9.0862,9.0956,9.0673,9.0767,449600.0
2013-07-03 10:40:00,9.63,9.65,9.62,9.64,452000.0,9.0767,9.0956,9.0673,9.0862,452000.0
2013-07-03 10:45:00,9.64,9.65,9.62,9.64,227200.0,9.0862,9.0956,9.0673,9.0862,227200.0
2013-07-03 10:50:00,9.64,9.65,9.63,9.63,192000.0,9.0862,9.0956,9.0767,9.0767,192000.0
2013-07-03 10:55:00,9.63,9.64,9.62,9.63,255200.0,9.0767,9.0862,9.0673,9.0767,255200.0
2013-07-03 11:00:00,9.63,9.66,9.63,9.65,500800.0,9.0767,9.105,9.0767,9.0956,500800.0
2013-07-03 11:05:00,9.65,9.65,9.64,9.64,394400.0,9.0956,9.0956,9.0862,9.0862,394400.0
2013-07-03 11:10:00,9.64,9.67,9.64,9.67,612000.0,9.0862,9.1144,9.0862,9.1144,612000.0
2013-07-03 11:15:00,9.67,9.69,9.67,9.68,821600.0,9.1144,9.1333,9.1144,9.1239,821600.0
2013-07-03 11:20:00,9.68,9.69,9.67,9.67,659200.0,9.1239,9.1333,9.1144,9.1144,659200.0
2013-07-03 11:25:00,9.67,9.68,9.67,9.68,236000.0,9.1144,9.1239,9.1144,9.1239,236000.0
2013-07-03 11:30:00,9.68,9.69,9.67,9.68,560800.0,9.1239,9.1333,9.1144,9.1239,560800.0
2013-07-03 11:35:00,9.68,9.68,9.67,9.68,244800.0,9.1239,9.1239,9.1144,9.1239,244800.0
2013-07-03 11:40:00,9.68,9.68,9.67,9.68,289600.0,9.1239,9.1239,9.1144,9.1239,289600.0
2013-07-03 11:45:00,9.68,9.69,9.67,9.68,260000.0,9.1239,9.1333,9.1144,9.1239,260000.0
2013-07-03 11:50:00,9.68,9.7,9.68,9.7,919200.0,9.1239,9.1427,9.1239,9.1427,919200.0
2013-07-03 11:55:00,9.7,9.74,9.7,9.74,736000.0,9.1427,9.1804,9.1427,9.1804,736000.0
2013-07-03 12:00:00,9.74,9.74,9.72,9.73,603200.0,9.1804,9.1804,9.1616,9.171,603200.0
2013-07-03 12:05:00,9.73,9.74,9.73,9.74,627200.0,9.171,9.1804,9.171,9.1804,627200.0
2013-07-03 12:10:00,9.74,9.75,9.73,9.73,448800.0,9.1804,9.1898,9.171,9.171,448800.0
2013-07-03 12:15:00,9.73,9.75,9.73,9.75,301600.0,9.171,9.1898,9.171,9.1898,301600.0
2013-07-03 12:20:00,9.75,9.76,9.75,9.75,505600.0,9.1898,9.1993,9.1898,9.1898,505600.0
2013-07-03 12:25:00,9.75,9.75,9.75,9.75,221600.0,9.1898,9.1898,9.1898,9.1898,221600.0
2013-07-03 12:30:00,9.75,9.75,9.74,9.74,455200.0,9.1898,9.1898,9.1804,9.1804,455200.0
2013-07-03 12:35:00,9.74,9.74,9.73,9.73,278400.0,9.1804,9.1804,9.171,9.171,278400.0
2013-07-03 12:40:00,9.73,9.73,9.72,9.72,384800.0,9.171,9.171,9.1616,9.1616,384800.0
2013-07-03 12:45:00,9.72,9.72,9.71,9.72,404800.0,9.1616,9.1616,9.1521,9.1616,404800.0
2013-07-03 12:50:00,9.72,9.72,9.7,9.71,563200.0,9.1616,9.1616,9.1427,9.1521,563200.0
2013-07-03 12:55:00,9.71,9.72,9.7,9.71,621600.0,9.1521,9.1616,9.1427,9.1521,621600.0
2013-07-05 09:30:00,9.84,9.86,9.81,9.81,1640000.0,9.2747,9.2935,9.2464,9.2464,1640000.0
2013-07-05 09:35:00,9.81,9.83,9.8,9.82,1275200.0,9.2464,9.2652,9.237,9.2558,1275200.0
2013-07-05 09:40:00,9.82,9.83,9.8,9.83,596000.0,9.2558,9.2652,9.237,9.2652,596000.0
2013-07-05 09:45:00,9.83,9.86,9.81,9.86,1050400.0,9.2652,9.2935,9.2464,9.2935,1050400.0
2013-07-05 09:50:00,9.85,9.86,9.83,9.83,460000.0,9.2841,9.2935,9.2652,9.2652,460000.0
2013-07-05 09:55:00,9.83,9.83,9.8,9.8,791200.0,9.2652,9.2652,9.237,9.237,791200.0
2013-07-05 10:00:00,9.8,9.81,9.78,9.78,1072800.0,9.237,9.2464,9.2181,9.2181,1072800.0
2013-07-05 10:05:00,9.79,9.81,9.78,9.79,618400.0,9.2275,9.2464,9.2181,9.2275,618400.0
2013-07-05 10:10:00,9.79,9.79,9.75,9.76,824000.0,9.2275,9.2275,9.1898,9.1993,824000.0
2013-07-05 10:15:00,9.75,9.76,9.72,9.74,652800.0,9.1898,9.1993,9.1616,9.1804,652800.0
2013-07-05 10:20:00,9.73,9.74,9.7,9.71,640800.0,9.171,9.1804,9.1427,9.1521,640800.0
2013-07-05 10:25:00,9.71,9.74,9.71,9.74,350400.0,9.1521,9.1804,9.1521,9.1804,350400.0
2013-07-05 10:30:00,9.74,9.76,9.72,9.76,360000.0,9.1804,9.1993,9.1616,9.1993,360000.0
2013-07-05 10:35:00,9.76,9.76,9.72,9.73,420800.0,9.1993,9.1993,9.1616,9.171,420800.0
2013-07-05 10:40:00,9.72,9.76,9.72,9.75,396800.0,9.1616,9.1993,9.1616,9.1898,396800.0
2013-07-05 10:45:00,9.74,9.77,9.74,9.75,684800.0,9.1804,9.2087,9.1804,9.1898,684800.0
2013-07-05 10:50:00,9.75,9.76,9.74,9.75,330400.0,9.1898,9.1993,9.1804,9.1898,330400.0
2013-07-05 10:55:00,9.75,9.78,9.75,9.78,456800.0,9.1898,9.2181,9.1898,9.2181,456800.0
2013-07-05 11:00:00,9.78,9.79,9.77,9.78,586400.0,9.2181,9.2275,9.2087,9.2181,586400.0
2013-07-05 11:05:00,9.78,9.79,9.76,9.77,616800.0,9.2181,9.2275,9.1993,9.2087,616800.0
2013-07-05 11:10:00,9.78,9.79,9.77,9.78,189600.0,9.2181,9.2275,9.2087,9.2181,189600.0
2013-07-05 11:15:00,9.77,9.78,9.76,9.78,239200.0,9.2087,9.2181,9.1993,9.2181,239200.0
2013-07-05 11:20:00,9.78,9.79,9.77,9.78,262400.0,9.2181,9.2275,9.2087,9.2181,262400.0
2013-07-05 11:25:00,9.78,9.79,9.76,9.76,200000.0,9.2181,9.2275,9.1993,9.1993,200000.0
2013-07-05 11:30:00,9.76,9.77,9.73,9.73,650400.0,9.1993,9.2087,9.171,9.171,650400.0
2013-07-05 11:35:00,9.74,9.77,9.74,9.77,264000.0,9.1804,9.2087,9.1804,9.2087,264000.0
2013-07-05 11:40:00,9.77,9.77,9.76,9.76,173600.0,9.2087,9.2087,9.1993,9.1993,173600.0
2013-07-05 11:45:00,9.76,9.77,9.75,9.77,134400.0,9.1993,9.2087,9.1898,9.2087,134400.0
2013-07-05 11:50:00,9.77,9.78,9.77,9.77,245600.0,9.2087,9.2181,9.2087,9.2087,245600.0
2013-07-05 11:55:00,9.77,9.82,9.77,9.82,987200.0,9.2087,9.2558,9.2087,9.2558,987200.0
2013-07-05 12:00:00,9.82,9.84,9.82,9.84,301600.0,9.2558,9.2747,9.2558,9.2747,301600.0
2013-07-05 12:05:00,9.84,9.84,9.83,9.83,168800.0,9.2747,9.2747,9.2652,9.2652,168800.0
2013-07-05 12:10:00,9.83,9.84,9.83,9.83,356800.0,9.2652,9.2747,9.2652,9.2652,356800.0
2013-07-05 12:15:00,9.83,9.85,9.83,9.84,397600.0,9.2652,9.2841,9.2652,9.2747,397600.0
2013-07-05 12:20:00,9.84,9.85,9.83,9.84,370400.0,9.2747,9.2841,9.2652,9.2747,370400.0
2013-07-05 12:25:00,9.84,9.84,9.83,9.83,218400.0,9.2747,9.2747,9.2652,9.2652,218400.0
2013-07-05 12:30:00,9.83,9.84,9.83,9.84,203200.0,9.2652,9.2747,9.2652,9.2747,203200.0
2013-07-05 12:35:00,9.84,9.85,9.82,9.83,531200.0,9.2747,9.2841,9.2558,9.2652,531200.0
2013-07-05 12:40:00,9.82,9.83,9.82,9.83,264800.0,9.2558,9.2652,9.2558,9.2652,264800.0
2013-07-05 12:45:00,9.83,9.83,9.82,9.83,280800.0,9.2652,9.2652,9.2558,9.2652,280800.0
2013-07-05 12:50:00,9.83,9.84,9.83,9.83,248800.0,9.2652,9.2747,9.2652,9.2652,248800.0
2013-07-05 12:55:00,9.83,9.84,9.83,9.84,108000.0,9.2652,9.2747,9.2652,9.2747,108000.0
2013-07-05 13:00:00,9.84,9.84,9.81,9.81,292800.0,9.2747,9.2747,9.2464,9.2464,292800.0
2013-07-05 13:05:00,9.81,9.83,9.81,9.82,317600.0,9.2464,9.2652,9.2464,9.2558,317600.0
2013-07-05 13:10:00,9.82,9.85,9.82,9.85,683200.0,9.2558,9.2841,9.2558,9.2841,683200.0
2013-07-05 13:15:00,9.85,9.85,9.83,9.84,397600.0,9.2841,9.2841,9.2652,9.2747,397600.0
2013-07-05 13:20:00,9.84,9.84,9.83,9.84,128800.0,9.2747,9.2747,9.2652,9.2747,128800.0
2013-07-05 13:25:00,9.84,9.84,9.83,9.83,320800.0,9.2747,9.2747,9.2652,9.2652,320800.0
2013-07-05 13:30:00,9.83,9.84,9.83,9.84,336000.0,9.2652,9.2747,9.2652,9.2747,336000.0
2013-07-05 13:35:00,9.83,9.84,9.83,9.83,199200.0,9.2652,9.2747,9.2652,9.2652,199200.0
2013-07-05 13:40:00,9.83,9.84,9.82,9.83,375200.0,9.2652,9.2747,9.2558,9.2652,375200.0
2013-07-05 13:45:00,9.83,9.83,9.83,9.83,243200.0,9.2652,9.2652,9.2652,9.2652,243200.0
2013-07-05 13:50:00,9.83,9.84,9.83,9.84,1072800.0,9.2652,9.2747,9.2652,9.2747,1072800.0
2013-07-05 13:55:00,9.84,9.84,9.83,9.83,221600.0,9.2747,9.2747,9.2652,9.2652,221600.0
2013-07-05 14:00:00,9.83,9.85,9.83,9.84,312800.0,9.2652,9.2841,9.2652,9.2747,312800.0
2013-07-05 14:05:00,9.85,9.86,9.83,9.86,433600.0,9.2841,9.2935,9.2652,9.2935,433600.0
2013-07-05 14:10:00,9.86,9.88,9.85,9.88,1222400.0,9.2935,9.3124,9.2841,9.3124,1222400.0
2013-07-05 14:15:00,9.88,9.88,9.86,9.87,331200.0,9.3124,9.3124,9.2935,9.3029,331200.0
2013-07-05 14:20:00,9.87,9.88,9.87,9.87,934400.0,9.3029,9.3124,9.3029,9.3029,934400.0
2013-07-05 14:25:00,9.87,9.89,9.87,9.88,553600.0,9.3029,9.3218,9.3029,9.3124,553600.0
2013-07-05 14:30:00,9.88,9.89,9.88,9.88,590400.0,9.3124,9.3218,9.3124,9.3124,590400.0
2013-07-05 14:35:00,9.89,9.9,9.88,9.89,406400.0,9.3218,9.3312,9.3124,9.3218,406400.0
2013-07-05 14:40:00,9.89,9.89,9.88,9.88,361600.0,9.3218,9.3218,9.3124,9.3124,361600.0
2013-07-05 14:45:00,9.88,9.88,9.86,9.87,529600.0,9.3124,9.3124,9.2935,9.3029,529600.0
2013-07-05 14:50:00,9.86,9.88,9.86,9.88,474400.0,9.2935,9.3124,9.2935,9.3124,474400.0
2013-07-05 14:55:00,9.88,9.88,9.86,9.87,369600.0,9.3124,9.3124,9.2935,9.3029,369600.0
2013-07-05 15:00:00,9.87,9.87,9.87,9.87,294400.0,9.3029,9.3029,9.3029,9.3029,294400.0
2013-07-05 15:05:00,9.87,9.87,9.86,9.87,348800.0,9.3029,9.3029,9.2935,9.3029,348800.0
2013-07-05 15:10:00,9.87,9.87,9.85,9.86,361600.0,9.3029,9.3029,9.2841,9.2935,361600.0
2013-07-05 15:15:00,9.86,9.87,9.85,9.85,348800.0,9.2935,9.3029,9.2841,9.2841,348800.0
2013-07-05 15:20:00,9.85,9.85,9.83,9.83,664000.0,9.2841,9.2841,9.2652,9.2652,664000.0
2013-07-05 15:25:00,9.83,9.83,9.81,9.83,700800.0,9.2652,9.2652,9.2464,9.2652,700800.0
2013-07-05 15:30:00,9.83,9.85,9.83,9.85,197600.0,9.2652,9.2841,9.2652,9.2841,197600.0
2013-07-05 15:35:00,9.85,9.86,9.84,9.86,420000.0,9.2841,9.2935,9.2747,9.2935,420000.0
2013-07-05 15:40:00,9.86,9.87,9.86,9.87,388800.0,9.2935,9.3029,9.2935,9.3029,388800.0
2013-07-05 15:45:00,9.87,9.87,9.85,9.87,433600.0,9.3029,9.3029,9.2841,9.3029,433600.0
2013-07-05 15:50:00,9.87,9.89,9.86,9.88,939200.0,9.3029,9.3218,9.2935,9.3124,939200.0
2013-07-05 15:55:00,9.89,9.92,9.88,9.91,1333600.0,9.3218,9.3501,9.3124,9.3406,1333600.0
2013-07-08 09:30:00,10.01,10.03,10.01,10.01,1958400.0,9.4349,9.4537,9.4349,9.4349,1958400.0
2013-07-08 09:35:00,10.01,10.02,10.0,10.0,1208000.0,9.4349,9.4443,9.4255,9.4255,1208000.0
2013-07-08 09:40:00,10.0,10.01,9.99,10.0,843200.0,9.4255,9.4349,9.416,9.4255,843200.0
2013-07-08 09:45:00,10.01,10.05,10.0,10.04,912800.0,9.4349,9.4726,9.4255,9.4632,912800.0
2013-07-08 09:50:00,10.04,10.05,10.02,10.03,615200.0,9.4632,9.4726,9.4443,9.4537,615200.0
2013-07-08 09:55:00,10.03,10.05,10.02,10.04,1322400.0,9.4537,9.4726,9.4443,9.4632,1322400.0
2013-07-08 10:00:00,10.04,10.08,10.04,10.06,1605600.0,9.4632,9.5009,9.4632,9.482,1605600.0
2013-07-08 10:05:00,10.06,10.07,10.05,10.06,905600.0,9.482,9.4915,9.4726,9.482,905600.0
2013-07-08 10:10:00,10.06,10.07,10.04,10.04,1168000.0,9.482,9.4915,9.4632,9.4632,1168000.0
2013-07-08 10:15:00,10.04,10.05,10.04,10.05,710400.0,9.4632,9.4726,9.4632,9.4726,710400.0
2013-07-08 10:20:00,10.05,10.06,10.04,10.05,648800.0,9.4726,9.482,9.4632,9.4726,648800.0
2013-07-08 10:25:00,10.05,10.06,10.04,10.05,726400.0,9.4726,9.482,9.4632,9.4726,726400.0
2013-07-08 10:30:00,10.04,10.06,10.04,10.05,1860000.0,9.4632,9.482,9.4632,9.4726,1860000.0
2013-07-08 10:35:00,10.04,10.05,10.04,10.05,380800.0,9.4632,9.4726,9.4632,9.4726,380800.0
2013-07-08 10:40:00,10.05,10.07,10.04,10.06,790400.0,9.4726,9.4915,9.4632,9.482,790400.0
2013-07-08 10:45:00,10.06,10.06,10.05,10.06,436000.0,9.482,9.482,9.4726,9.482,436000.0
2013-07-08 10:50:00,10.06,10.06,10.04,10.04,387200.0,9.482,9.482,9.4632,9.4632,387200.0
2013-07-08 10:55:00,10.04,10.04,10.03,10.04,480800.0,9.4632,9.4632,9.4537,9.4632,480800.0
2013-07-08 11:00:00,10.04,10.05,10.04,10.05,452800.0,9.4632,9.4726,9.4632,9.4726,452800.0
2013-07-08 11:05:00,10.05,10.06,10.05,10.05,197600.0,9.4726,9.482,9.4726,9.4726,197600.0
2013-07-08 11:10:00,10.06,10.06,10.04,10.05,314400.0,9.482,9.482,9.4632,9.4726,314400.0
2013-07-08 11:15:00,10.05,10.05,10.03,10.04,347200.0,9.4726,9.4726,9.4537,9.4632,347200.0
2013-07-08 11:20:00,10.04,10.04,10.01,10.02,728800.0,9.4632,9.4632,9.4349,9.4443,728800.0
2013-07-08 11:25:00,10.02,10.03,10.01,10.03,308800.0,9.4443,9.4537,9.4349,9.4537,308800.0
2013-07-08 11:30:00,10.03,10.03,10.02,10.02,295200.0,9.4537,9.4537,9.4443,9.4443,295200.0
2013-07-08 11:35:00,10.02,10.02,10.02,10.02,282400.0,9.4443,9.4443,9.4443,9.4443,282400.0
2013-07-08 11:40:00,10.02,10.03,10.01,10.02,400800.0,9.4443,9.4537,9.4349,9.4443,400800.0
2013-07-08 11:45:00,10.02,10.02,10.01,10.02,224000.0,9.4443,9.4443,9.4349,9.4443,224000.0
2013-07-08 11:50:00,10.02,10.02,10.0,10.0,673600.0,9.4443,9.4443,9.4255,9.4255,673600.0
2013-07-08 11:55:00,10.0,10.0,9.99,10.0,428800.0,9.4255,9.4255,9.416,9.4255,428800.0
2013-07-08 12:00:00,10.0,10.01,10.0,10.0,222400.0,9.4255,9.4349,9.4255,9.4255,222400.0
2013-07-08 12:05:00,10.0,10.0,9.98,9.99,440000.0,9.4255,9.4255,9.4066,9.416,440000.0
2013-07-08 12:10:00,9.99,9.99,9.98,9.98,211200.0,9.416,9.416,9.4066,9.4066,211200.0
2013-07-08 12:15:00,9.98,10.0,9.98,10.0,649600.0,9.4066,9.4255,9.4066,9.4255,649600.0
2013-07-08 12:20:00,10.0,10.01,10.0,10.0,222400.0,9.4255,9.4349,9.4255,9.4255,222400.0
2013-07-08 12:25:00,9.99,10.0,9.98,9.98,428800.0,9.416,9.4255,9.4066,9.4066,428800.0
2013-07-08 12:30:00,9.98,10.0,9.98,10.0,251200.0,9.4066,9.4255,9.4066,9.4255,251200.0
2013-07-08 12:35:00,10.0,10.02,10.0,10.01,359200.0,9.4255,9.4443,9.4255,9.4349,359200.0
2013-07-08 12:40:00,10.01,10.01,10.0,10.0,212800.0,9.4349,9.4349,9.4255,9.4255,212800.0
2013-07-08 12:45:00,10.01,10.01,9.98,9.99,344800.0,9.4349,9.4349,9.4066,9.416,344800.0
2013-07-08 12:50:00,9.99,10.01,9.98,10.01,480800.0,9.416,9.4349,9.4066,9.4349,480800.0
2013-07-08 12:55:00,10.01,10.01,9.99,9.99,302400.0,9.4349,9.4349,9.416,9.416,302400.0
2013-07-08 13:00:00,9.99,10.0,9.99,10.0,267200.0,9.416,9.4255,9.416,9.4255,267200.0
2013-07-08 13:05:00,10.0,10.02,10.0,10.01,225600.0,9.4255,9.4443,9.4255,9.4349,225600.0
2013-07-08 13:10:00,10.01,10.01,10.0,10.01,194400.0,9.4349,9.4349,9.4255,9.4349,194400.0
2013-07-08 13:15:00,10.01,10.01,9.98,9.99,502400.0,9.4349,9.4349,9.4066,9.416,502400.0
2013-07-08 13:20:00,9.99,10.0,9.98,9.99,493600.0,9.416,9.4255,9.4066,9.416,493600.0
2013-07-08 13:25:00,9.99,9.99,9.99,9.99,388800.0,9.416,9.416,9.416,9.416,388800.0
2013-07-08 13:30:00,9.99,10.01,9.99,10.0,214400.0,9.416,9.4349,9.416,9.4255,214400.0
2013-07-08 13:35:00,10.0,10.01,10.0,10.01,281600.0,9.4255,9.4349,9.4255,9.4349,281600.0
2013-07-08 13:40:00,10.01,10.02,10.01,10.02,307200.0,9.4349,9.4443,9.4349,9.4443,307200.0
2013-07-08 13:45:00,10.02,10.04,10.02,10.03,676000.0,9.4443,9.4632,9.4443,9.4537,676000.0
2013-07-08 13:50:00,10.03,10.03,10.02,10.03,205600.0,9.4537,9.4537,9.4443,9.4537,205600.0
2013-07-08 13:55:00,10.03,10.03,10.03,10.03,187200.0,9.4537,9.4537,9.4537,9.4537,187200.0
2013-07-08 14:00:00,10.03,10.04,10.03,10.03,137600.0,9.4537,9.4632,9.4537,9.4537,137600.0
2013-07-08 14:05:00,10.03,10.03,10.03,10.03,66400.0,9.4537,9.4537,9.4537,9.4537,66400.0
2013-07-08 14:10:00,10.03,10.03,10.02,10.02,240000.0,9.4537,9.4537,9.4443,9.4443,240000.0
2013-07-08 14:15:00,10.02,10.03,10.02,10.02,192800.0,9.4443,9.4537,9.4443,9.4443,192800.0
2013-07-08 14:20:00,10.02,10.03,10.02,10.03,191200.0,9.4443,9.4537,9.4443,9.4537,191200.0
2013-07-08 14:25:00,10.03,10.03,10.01,10.01,250400.0,9.4537,9.4537,9.4349,9.4349,250400.0
2013-07-08 14:30:00,10.01,10.03,10.01,10.02,328800.0,9.4349,9.4537,9.4349,9.4443,328800.0
2013-07-08 14:35:00,10.02,10.02,10.01,10.02,100800.0,9.4443,9.4443,9.4349,9.4443,100800.0
2013-07-08 14:40:00,10.03,10.03,10.02,10.03,248000.0,9.4537,9.4537,9.4443,9.4537,248000.0
2013-07-08 14:45:00,10.03,10.03,10.02,10.02,104800.0,9.4537,9.4537,9.4443,9.4443,104800.0
2013-07-08 14:50:00,10.02,10.05,10.02,10.04,293600.0,9.4443,9.4726,9.4443,9.4632,293600.0
2013-07-08 14:55:00,10.04,10.05,10.03,10.04,164800.0,9.4632,9.4726,9.4537,9.4632,164800.0
2013-07-08 15:00:00,10.04,10.04,10.02,10.03,355200.0,9.4632,9.4632,9.4443,9.4537,355200.0
2013-07-08 15:05:00,10.03,10.03,10.02,10.02,233600.0,9.4537,9.4537,9.4443,9.4443,233600.0
2013-07-08 15:10:00,10.03,10.03,10.01,10.02,340800.0,9.4537,9.4537,9.4349,9.4443,340800.0
2013-07-08 15:15:00,10.02,10.02,10.01,10.02,163200.0,9.4443,9.4443,9.4349,9.4443,163200.0
2013-07-08 15:20:00,10.02,10.02,10.0,10.01,258400.0,9.4443,9.4443,9.4255,9.4349,258400.0
2013-07-08 15:25:00,10.01,10.02,10.0,10.0,467200.0,9.4349,9.4443,9.4255,9.4255,467200.0
2013-07-08 15:30:00,10.01,10.02,9.99,10.02,823200.0,9.4349,9.4443,9.416,9.4443,823200.0
2013-07-08 15:35:00,10.02,10.03,10.01,10.01,589600.0,9.4443,9.4537,9.4349,9.4349,589600.0
2013-07-08 15:40:00,10.01,10.02,10.01,10.01,523200.0,9.4349,9.4443,9.4349,9.4349,523200.0
2013-07-08 15:45:00,10.01,10.02,10.01,10.02,424800.0,9.4349,9.4443,9.4349,9.4443,424800.0
2013-07-08 15:50:00,10.02,10.02,9.99,10.0,925600.0,9.4443,9.4443,9.416,9.4255,925600.0
2013-07-08 15:55:00,10.0,10.02,10.0,10.02,868800.0,9.4255,9.4443,9.4255,9.4443,868800.0
2013-07-09 09:30:00,10.15,10.17,10.13,10.14,1669600.0,9.5669,9.5857,9.548,9.5574,1669600.0
2013-07-09 09:35:00,10.14,10.15,10.13,10.13,1320000.0,9.5574,9.5669,9.548,9.548,1320000.0
2013-07-09 09:40:00,10.13,10.14,10.11,10.13,721600.0,9.548,9.5574,9.5292,9.548,721600.0
2013-07-09 09:45:00,10.13,10.13,10.12,10.13,240800.0,9.548,9.548,9.5386,9.548,240800.0
2013-07-09 09:50:00,10.13,10.14,10.13,10.13,342400.0,9.548,9.5574,9.548,9.548,342400.0
2013-07-09 09:55:00,10.13,10.13,10.12,10.12,368800.0,9.548,9.548,9.5386,9.5386,368800.0
2013-07-09 10:00:00,10.12,10.12,10.09,10.1,1108800.0,9.5386,9.5386,9.5103,9.5197,1108800.0
2013-07-09 10:05:00,10.09,10.1,10.08,10.09,692800.0,9.5103,9.5197,9.5009,9.5103,692800.0
2013-07-09 10:10:00,10.09,10.1,10.09,10.1,464800.0,9.5103,9.5197,9.5103,9.5197,464800.0
2013-07-09 10:15:00,10.1,10.1,10.07,10.08,380000.0,9.5197,9.5197,9.4915,9.5009,380000.0
2013-07-09 10:20:00,10.09,10.1,10.08,10.1,232800.0,9.5103,9.5197,9.5009,9.5197,232800.0
2013-07-09 10:25:00,10.1,10.1,10.06,10.07,540000.0,9.5197,9.5197,9.482,9.4915,540000.0
2013-07-09 10:30:00,10.07,10.09,10.06,10.08,901600.0,9.4915,9.5103,9.482,9.5009,901600.0
2013-07-09 10:35:00,10.08,10.1,10.08,10.1,545600.0,9.5009,9.5197,9.5009,9.5197,545600.0
2013-07-09 10:40:00,10.1,10.12,10.09,10.12,368800.0,9.5197,9.5386,9.5103,9.5386,368800.0
2013-07-09 10:45:00,10.12,10.12,10.11,10.11,410400.0,9.5386,9.5386,9.5292,9.5292,410400.0
2013-07-09 10:50:00,10.11,10.12,10.1,10.12,392800.0,9.5292,9.5386,9.5197,9.5386,392800.0
2013-07-09 10:55:00,10.12,10.13,10.11,10.12,281600.0,9.5386,9.548,9.5292,9.5386,281600.0
2013-07-09 11:00:00,10.12,10.13,10.12,10.12,228000.0,9.5386,9.548,9.5386,9.5386,228000.0
2013-07-09 11:05:00,10.12,10.14,10.12,10.14,374400.0,9.5386,9.5574,9.5386,9.5574,374400.0
2013-07-09 11:10:00,10.14,10.14,10.13,10.14,214400.0,9.5574,9.5574,9.548,9.5574,214400.0
2013-07-09 11:15:00,10.14,10.14,10.13,10.14,266400.0,9.5574,9.5574,9.548,9.5574,266400.0
2013-07-09 11:20:00,10.14,10.14,10.13,10.13,1127200.0,9.5574,9.5574,9.548,9.548,1127200.0
2013-07-09 11:25:00,10.13,10.14,10.13,10.14,164800.0,9.548,9.5574,9.548,9.5574,164800.0
2013-07-09 11:30:00,10.14,10.15,10.13,10.15,820000.0,9.5574,9.5669,9.548,9.5669,820000.0
2013-07-09 11:35:00,10.14,10.15,10.14,10.15,347200.0,9.5574,9.5669,9.5574,9.5669,347200.0
2013-07-09 11:40:00,10.15,10.15,10.15,10.15,539200.0,9.5669,9.5669,9.5669,9.5669,539200.0
2013-07-09 11:45:00,10.15,10.16,10.15,10.15,343200.0,9.5669,9.5763,9.5669,9.5669,343200.0
2013-07-09 11:50:00,10.15,10.15,10.13,10.14,427200.0,9.5669,9.5669,9.548,9.5574,427200.0
2013-07-09 11:55:00,10.14,10.14,10.13,10.14,375200.0,9.5574,9.5574,9.548,9.5574,375200.0
2013-07-09 12:00:00,10.14,10.14,10.13,10.14,117600.0,9.5574,9.5574,9.548,9.5574,117600.0
2013-07-09 12:05:00,10.14,10.14,10.14,10.14,170400.0,9.5574,9.5574,9.5574,9.5574,170400.0
2013-07-09 12:10:00,10.14,10.15,10.14,10.15,213600.0,9.5574,9.5669,9.5574,9.5669,213600.0
2013-07-09 12:15:00,10.15,10.15,10.14,10.14,298400.0,9.5669,9.5669,9.5574,9.5574,298400.0
2013-07-09 12:20:00,10.14,10.15,10.14,10.15,152800.0,9.5574,9.5669,9.5574,9.5669,152800.0
2013-07-09 12:25:00,10.15,10.16,10.14,10.15,531200.0,9.5669,9.5763,9.5574,9.5669,531200.0
2013-07-09 12:30:00,10.15,10.17,10.15,10.16,345600.0,9.5669,9.5857,9.5669,9.5763,345600.0
2013-07-09 12:35:00,10.16,10.17,10.16,10.17,740800.0,9.5763,9.5857,9.5763,9.5857,740800.0
2013-07-09 12:40:00,10.17,10.17,10.17,10.17,352800.0,9.5857,9.5857,9.5857,9.5857,352800.0
2013-07-09 12:45:00,10.17,10.17,10.16,10.16,180800.0,9.5857,9.5857,9.5763,9.5763,180800.0
2013-07-09 12:50:00,10.17,10.18,10.16,10.17,303200.0,9.5857,9.5951,9.5763,9.5857,303200.0
2013-07-09 12:55:00,10.17,10.18,10.17,10.17,147200.0,9.5857,9.5951,9.5857,9.5857,147200.0
2013-07-09 13:00:00,10.17,10.18,10.17,10.18,154400.0,9.5857,9.5951,9.5857,9.5951,154400.0
2013-07-09 13:05:00,10.18,10.19,10.18,10.18,275200.0,9.5951,9.6046,9.5951,9.5951,275200.0
2013-07-09 13:10:00,10.18,10.18,10.17,10.18,84000.0,9.5951,9.5951,9.5857,9.5951,84000.0
2013-07-09 13:15:00,10.18,10.18,10.17,10.17,142400.0,9.5951,9.5951,9.5857,9.5857,142400.0
2013-07-09 13:20:00,10.17,10.17,10.17,10.17,142400.0,9.5857,9.5857,9.5857,9.5857,142400.0
2013-07-09 13:25:00,10.17,10.17,10.16,10.16,232800.0,9.5857,9.5857,9.5763,9.5763,232800.0
2013-07-09 13:30:00,10.16,10.16,10.14,10.15,700800.0,9.5763,9.5763,9.5574,9.5669,700800.0
2013-07-09 13:35:00,10.15,10.16,10.15,10.15,333600.0,9.5669,9.5763,9.5669,9.5669,333600.0
2013-07-09 13:40:00,10.15,10.15,10.15,10.15,348000.0,9.5669,9.5669,9.5669,9.5669,348000.0
2013-07-09 13:45:00,10.16,10.17,10.16,10.16,299200.0,9.5763,9.5857,9.5763,9.5763,299200.0
2013-07-09 13:50:00,10.16,10.17,10.16,10.17,190400.0,9.5763,9.5857,9.5763,9.5857,190400.0
2013-07-09 13:55:00,10.17,10.17,10.16,10.17,195200.0,9.5857,9.5857,9.5763,9.5857,195200.0
2013-07-09 14:00:00,10.17,10.17,10.16,10.17,122400.0,9.5857,9.5857,9.5763,9.5857,122400.0
2013-07-09 14:05:00,10.17,10.18,10.17,10.18,344000.0,9.5857,9.5951,9.5857,9.5951,344000.0
2013-07-09 14:10:00,10.18,10.19,10.18,10.19,554400.0,9.5951,9.6046,9.5951,9.6046,554400.0
2013-07-09 14:15:00,10.19,10.19,10.17,10.18,461600.0,9.6046,9.6046,9.5857,9.5951,461600.0
2013-07-09 14:20:00,10.18,10.18,10.17,10.18,222400.0,9.5951,9.5951,9.5857,9.5951,222400.0
2013-07-09 14:25:00,10.18,10.18,10.18,10.18,120000.0,9.5951,9.5951,9.5951,9.5951,120000.0
2013-07-09 14:30:00,10.19,10.19,10.17,10.18,291200.0,9.6046,9.6046,9.5857,9.5951,291200.0
2013-07-09 14:35:00,10.18,10.18,10.16,10.17,368800.0,9.5951,9.5951,9.5763,9.5857,368800.0
2013-07-09 14:40:00,10.17,10.18,10.17,10.17,328000.0,9.5857,9.5951,9.5857,9.5857,328000.0
2013-07-09 14:45:00,10.17,10.18,10.17,10.17,123200.0,9.5857,9.5951,9.5857,9.5857,123200.0
2013-07-09 14:50:00,10.17,10.17,10.15,10.16,365600.0,9.5857,9.5857,9.5669,9.5763,365600.0
2013-07-09 14:55:00,10.16,10.17,10.16,10.16,244800.0,9.5763,9.5857,9.5763,9.5763,244800.0
2013-07-09 15:00:00,10.16,10.17,10.16,10.16,325600.0,9.5763,9.5857,9.5763,9.5763,325600.0
2013-07-09 15:05:00,10.16,10.17,10.16,10.17,235200.0,9.5763,9.5857,9.5763,9.5857,235200.0
2013-07-09 15:10:00,10.17,10.18,10.17,10.18,305600.0,9.5857,9.5951,9.5857,9.5951,305600.0
2013-07-09 15:15:00,10.18,10.18,10.17,10.18,265600.0,9.5951,9.5951,9.5857,9.5951,265600.0
2013-07-09 15:20:00,10.18,10.18,10.17,10.18,332000.0,9.5951,9.5951,9.5857,9.5951,332000.0
2013-07-09 15:25:00,10.18,10.19,10.18,10.18,464800.0,9.5951,9.6046,9.5951,9.5951,464800.0
2013-07-09 15:30:00,10.18,10.19,10.17,10.19,477600.0,9.5951,9.6046,9.5857,9.6046,477600.0
2013-07-09 15:35:00,10.19,10.19,10.18,10.18,469600.0,9.6046,9.6046,9.5951,9.5951,469600.0
2013-07-09 15:40:00,10.18,10.19,10.18,10.18,260800.0,9.5951,9.6046,9.5951,9.5951,260800.0
2013-07-09 15:45:00,10.18,10.18,10.16,10.17,674400.0,9.5951,9.5951,9.5763,9.5857,674400.0
2013-07-09 15:50:00,10.17,10.17,10.15,10.15,584000.0,9.5857,9.5857,9.5669,9.5669,584000.0
2013-07-09 15:55:00,10.15,10.18,10.15,10.16,972000.0,9.5669,9.5951,9.5669,9.5763,972000.0
2013-07-10 09:30:00,10.15,10.17,10.15,10.17,526400.0,9.5669,9.5857,9.5669,9.5857,526400.0
2013-07-10 09:35:00,10.17,10.18,10.15,10.16,204000.0,9.5857,9.5951,9.5669,9.5763,204000.0
2013-07-10 09:40:00,10.15,10.17,10.15,10.17,662400.0,9.5669,9.5857,9.5669,9.5857,662400.0
2013-07-10 09:45:00,10.17,10.18,10.15,10.17,375200.0,9.5857,9.5951,9.5669,9.5857,375200.0
2013-07-10 09:50:00,10.17,10.18,10.17,10.17,328800.0,9.5857,9.5951,9.5857,9.5857,328800.0
2013-07-10 09:55:00,10.17,10.18,10.17,10.17,123200.0,9.5857,9.5951,9.5857,9.5857,123200.0
2013-07-10 10:00:00,10.18,10.19,10.17,10.17,184800.0,9.5951,9.6046,9.5857,9.5857,184800.0
2013-07-10 10:05:00,10.17,10.18,10.17,10.18,176000.0,9.5857,9.5951,9.5857,9.5951,176000.0
2013-07-10 10:10:00,10.18,10.18,10.15,10.15,605600.0,9.5951,9.5951,9.5669,9.5669,605600.0
2013-07-10 10:15:00,10.15,10.16,10.13,10.14,314400.0,9.5669,9.5763,9.548,9.5574,314400.0
2013-07-10 10:20:00,10.14,10.15,10.13,10.14,245600.0,9.5574,9.5669,9.548,9.5574,245600.0
2013-07-10 10:25:00,10.14,10.15,10.13,10.14,220000.0,9.5574,9.5669,9.548,9.5574,220000.0
2013-07-10 10:30:00,10.14,10.15,10.12,10.12,214400.0,9.5574,9.5669,9.5386,9.5386,214400.0
2013-07-10 10:35:00,10.13,10.14,10.12,10.14,378400.0,9.548,9.5574,9.5386,9.5574,378400.0
2013-07-10 10:40:00,10.14,10.14,10.13,10.13,61600.0,9.5574,9.5574,9.548,9.548,61600.0
2013-07-10 10:45:00,10.13,10.15,10.13,10.14,122400.0,9.548,9.5669,9.548,9.5574,122400.0
2013-07-10 10:50:00,10.14,10.14,10.14,10.14,123200.0,9.5574,9.5574,9.5574,9.5574,123200.0
2013-07-10 10:55:00,10.14,10.14,10.13,10.14,69600.0,9.5574,9.5574,9.548,9.5574,69600.0
2013-07-10 11:00:00,10.14,10.14,10.12,10.13,913600.0,9.5574,9.5574,9.5386,9.548,913600.0
2013-07-10 11:05:00,10.13,10.13,10.11,10.12,466400.0,9.548,9.548,9.5292,9.5386,466400.0
2013-07-10 11:10:00,10.12,10.13,10.12,10.12,331200.0,9.5386,9.548,9.5386,9.5386,331200.0
2013-07-10 11:15:00,10.12,10.13,10.11,10.12,172000.0,9.5386,9.548,9.5292,9.5386,172000.0
2013-07-10 11:20:00,10.12,10.13,10.12,10.13,160000.0,9.5386,9.548,9.5386,9.548,160000.0
2013-07-10 11:25:00,10.13,10.13,10.11,10.12,186400.0,9.548,9.548,9.5292,9.5386,186400.0
2013-07-10 11:30:00,10.12,10.14,10.12,10.14,238400.0,9.5386,9.5574,9.5386,9.5574,238400.0
2013-07-10 11:35:00,10.14,10.14,10.13,10.14,208800.0,9.5574,9.5574,9.548,9.5574,208800.0
2013-07-10 11:40:00,10.14,10.15,10.14,10.14,635200.0,9.5574,9.5669,9.5574,9.5574,635200.0
2013-07-10 11:45:00,10.14,10.14,10.13,10.14,186400.0,9.5574,9.5574,9.548,9.5574,186400.0
2013-07-10 11:50:00,10.13,10.14,10.13,10.14,163200.0,9.548,9.5574,9.548,9.5574,163200.0
2013-07-10 11:55:00,10.14,10.14,10.13,10.13,144000.0,9.5574,9.5574,9.548,9.548,144000.0
2013-07-10 12:00:00,10.13,10.13,10.12,10.13,198400.0,9.548,9.548,9.5386,9.548,198400.0
2013-07-10 12:05:00,10.13,10.13,10.13,10.13,108800.0,9.548,9.548,9.548,9.548,108800.0
2013-07-10 12:10:00,10.13,10.14,10.13,10.14,119200.0,9.548,9.5574,9.548,9.5574,119200.0
2013-07-10 12:15:00,10.14,10.14,10.13,10.13,407200.0,9.5574,9.5574,9.548,9.548,407200.0
2013-07-10 12:20:00,10.13,10.14,10.13,10.13,219200.0,9.548,9.5574,9.548,9.548,219200.0
2013-07-10 12:25:00,10.13,10.13,10.13,10.13,182400.0,9.548,9.548,9.548,9.548,182400.0
2013-07-10 12:30:00,10.13,10.14,10.13,10.14,1460800.0,9.548,9.5574,9.548,9.5574,1460800.0
2013-07-10 12:35:00,10.14,10.14,10.14,10.14,216800.0,9.5574,9.5574,9.5574,9.5574,216800.0
2013-07-10 12:40:00,10.14,10.14,10.14,10.14,290400.0,9.5574,9.5574,9.5574,9.5574,290400.0
2013-07-10 12:45:00,10.14,10.15,10.14,10.15,247200.0,9.5574,9.5669,9.5574,9.5669,247200.0
2013-07-10 12:50:00,10.15,10.15,10.15,10.15,227200.0,9.5669,9.5669,9.5669,9.5669,227200.0
2013-07-10 12:55:00,10.15,10.15,10.14,10.15,134400.0,9.5669,9.5669,9.5574,9.5669,134400.0
2013-07-10 13:00:00,10.14,10.15,10.14,10.14,204000.0,9.5574,9.5669,9.5574,9.5574,204000.0
2013-07-10 13:05:00,10.14,10.14,10.14,10.14,98400.0,9.5574,9.5574,9.5574,9.5574,98400.0
2013-07-10 13:10:00,10.14,10.14,10.13,10.14,307200.0,9.5574,9.5574,9.548,9.5574,307200.0
2013-07-10 13:15:00,10.14,10.14,10.13,10.14,228000.0,9.5574,9.5574,9.548,9.5574,228000.0
2013-07-10 13:20:00,10.14,10.14,10.13,10.13,257600.0,9.5574,9.5574,9.548,9.548,257600.0
2013-07-10 13:25:00,10.13,10.14,10.13,10.14,387200.0,9.548,9.5574,9.548,9.5574,387200.0
2013-07-10 13:30:00,10.14,10.15,10.14,10.15,390400.0,9.5574,9.5669,9.5574,9.5669,390400.0
2013-07-10 13:35:00,10.15,10.15,10.14,10.14,355200.0,9.5669,9.5669,9.5574,9.5574,355200.0
2013-07-10 13:40:00,10.14,10.15,10.14,10.14,365600.0,9.5574,9.5669,9.5574,9.5574,365600.0
2013-07-10 13:45:00,10.14,10.16,10.14,10.16,708800.0,9.5574,9.5763,9.5574,9.5763,708800.0
2013-07-10 13:50:00,10.16,10.16,10.15,10.15,331200.0,9.5763,9.5763,9.5669,9.5669,331200.0
2013-07-10 13:55:00,10.15,10.15,10.14,10.14,364800.0,9.5669,9.5669,9.5574,9.5574,364800.0
2013-07-10 14:00:00,10.14,10.24,10.13,10.22,3659200.0,9.5574,9.6517,9.548,9.6328,3659200.0
2013-07-10 14:05:00,10.22,10.22,10.17,10.18,1570400.0,9.6328,9.6328,9.5857,9.5951,1570400.0
2013-07-10 14:10:00,10.19,10.2,10.17,10.2,1368000.0,9.6046,9.614,9.5857,9.614,1368000.0
2013-07-10 14:15:00,10.21,10.23,10.2,10.22,1257600.0,9.6234,9.6423,9.614,9.6328,1257600.0
2013-07-10 14:20:00,10.22,10.24,10.2,10.2,997600.0,9.6328,9.6517,9.614,9.614,997600.0
2013-07-10 14:25:00,10.21,10.21,10.17,10.18,773600.0,9.6234,9.6234,9.5857,9.5951,773600.0
2013-07-10 14:30:00,10.19,10.2,10.18,10.19,380000.0,9.6046,9.614,9.5951,9.6046,380000.0
2013-07-10 14:35:00,10.18,10.18,10.15,10.16,1498400.0,9.5951,9.5951,9.5669,9.5763,1498400.0
2013-07-10 14:40:00,10.15,10.17,10.15,10.17,548800.0,9.5669,9.5857,9.5669,9.5857,548800.0
2013-07-10 14:45:00,10.17,10.18,10.11,10.12,742400.0,9.5857,9.5951,9.5292,9.5386,742400.0
2013-07-10 14:50:00,10.11,10.15,10.11,10.12,944000.0,9.5292,9.5669,9.5292,9.5386,944000.0
2013-07-10 14:55:00,10.13,10.14,10.12,10.13,492800.0,9.548,9.5574,9.5386,9.548,492800.0
2013-07-10 15:00:00,10.14,10.16,10.13,10.15,846400.0,9.5574,9.5763,9.548,9.5669,846400.0
2013-07-10 15:05:00,10.14,10.14,10.11,10.13,355200.0,9.5574,9.5574,9.5292,9.548,355200.0
2013-07-10 15:10:00,10.12,10.15,10.12,10.12,392000.0,9.5386,9.5669,9.5386,9.5386,392000.0
2013-07-10 15:15:00,10.12,10.13,10.12,10.13,179200.0,9.5386,9.548,9.5386,9.548,179200.0
2013-07-10 15:20:00,10.13,10.15,10.13,10.14,349600.0,9.548,9.5669,9.548,9.5574,349600.0
2013-07-10 15:25:00,10.15,10.19,10.15,10.16,1298400.0,9.5669,9.6046,9.5669,9.5763,1298400.0
2013-07-10 15:30:00,10.16,10.17,10.14,10.15,391200.0,9.5763,9.5857,9.5574,9.5669,391200.0
2013-07-10 15:35:00,10.15,10.15,10.14,10.15,235200.0,9.5669,9.5669,9.5574,9.5669,235200.0
2013-07-10 15:40:00,10.16,10.17,10.15,10.17,272000.0,9.5763,9.5857,9.5669,9.5857,272000.0
2013-07-10 15:45:00,10.17,10.18,10.16,10.16,403200.0,9.5857,9.5951,9.5763,9.5763,403200.0
2013-07-10 15:50:00,10.17,10.17,10.16,10.17,431200.0,9.5857,9.5857,9.5763,9.5857,431200.0
2013-07-10 15:55:00,10.17,10.18,10.16,10.17,417600.0,9.5857,9.5951,9.5763,9.5857,417600.0
2013-07-11 09:30:00,10.41,10.42,10.4,10.4,1651200.0,9.8119,9.8213,9.8025,9.8025,1651200.0
2013-07-11 09:35:00,10.4,10.4,10.38,10.39,937600.0,9.8025,9.8025,9.7836,9.7931,937600.0
2013-07-11 09:40:00,10.39,10.4,10.38,10.38,1055200.0,9.7931,9.8025,9.7836,9.7836,1055200.0
2013-07-11 09:45:00,10.38,10.39,10.36,10.36,1253600.0,9.7836,9.7931,9.7648,9.7648,1253600.0
2013-07-11 09:50:00,10.36,10.38,10.36,10.38,666400.0,9.7648,9.7836,9.7648,9.7836,666400.0
2013-07-11 09:55:00,10.38,10.39,10.37,10.37,512000.0,9.7836,9.7931,9.7742,9.7742,512000.0
2013-07-11 10:00:00,10.38,10.38,10.36,10.36,594400.0,9.7836,9.7836,9.7648,9.7648,594400.0
2013-07-11 10:05:00,10.36,10.37,10.36,10.37,376000.0,9.7648,9.7742,9.7648,9.7742,376000.0
2013-07-11 10:10:00,10.37,10.38,10.36,10.38,469600.0,9.7742,9.7836,9.7648,9.7836,469600.0
2013-07-11 10:15:00,10.38,10.39,10.37,10.37,598400.0,9.7836,9.7931,9.7742,9.7742,598400.0
2013-07-11 10:20:00,10.37,10.38,10.36,10.37,333600.0,9.7742,9.7836,9.7648,9.7742,333600.0
2013-07-11 10:25:00,10.38,10.38,10.36,10.38,416800.0,9.7836,9.7836,9.7648,9.7836,416800.0
2013-07-11 10:30:00,10.38,10.38,10.34,10.35,957600.0,9.7836,9.7836,9.7459,9.7554,957600.0
2013-07-11 10:35:00,10.35,10.35,10.35,10.35,335200.0,9.7554,9.7554,9.7554,9.7554,335200.0
2013-07-11 10:40:00,10.35,10.36,10.34,10.36,553600.0,9.7554,9.7648,9.7459,9.7648,553600.0
2013-07-11 10:45:00,10.36,10.36,10.34,10.35,678400.0,9.7648,9.7648,9.7459,9.7554,678400.0
2013-07-11 10:50:00,10.36,10.38,10.36,10.38,920800.0,9.7648,9.7836,9.7648,9.7836,920800.0
2013-07-11 10:55:00,10.38,10.38,10.37,10.38,345600.0,9.7836,9.7836,9.7742,9.7836,345600.0
2013-07-11 11:00:00,10.38,10.39,10.38,10.38,292800.0,9.7836,9.7931,9.7836,9.7836,292800.0
2013-07-11 11:05:00,10.38,10.39,10.38,10.39,256000.0,9.7836,9.7931,9.7836,9.7931,256000.0
2013-07-11 11:10:00,10.39,10.4,10.39,10.39,337600.0,9.7931,9.8025,9.7931,9.7931,337600.0
2013-07-11 11:15:00,10.39,10.4,10.38,10.38,390400.0,9.7931,9.8025,9.7836,9.7836,390400.0
2013-07-11 11:20:00,10.38,10.39,10.38,10.39,184800.0,9.7836,9.7931,9.7836,9.7931,184800.0
2013-07-11 11:25:00,10.39,10.4,10.39,10.4,308000.0,9.7931,9.8025,9.7931,9.8025,308000.0
2013-07-11 11:30:00,10.4,10.4,10.38,10.38,264000.0,9.8025,9.8025,9.7836,9.7836,264000.0
2013-07-11 11:35:00,10.38,10.39,10.38,10.38,261600.0,9.7836,9.7931,9.7836,9.7836,261600.0
2013-07-11 11:40:00,10.38,10.39,10.38,10.38,300800.0,9.7836,9.7931,9.7836,9.7836,300800.0
2013-07-11 11:45:00,10.38,10.39,10.38,10.39,357600.0,9.7836,9.7931,9.7836,9.7931,357600.0
2013-07-11 11:50:00,10.39,10.39,10.38,10.38,552800.0,9.7931,9.7931,9.7836,9.7836,552800.0
2013-07-11 11:55:00,10.38,10.39,10.38,10.39,252000.0,9.7836,9.7931,9.7836,9.7931,252000.0
2013-07-11 12:00:00,10.39,10.39,10.38,10.38,361600.0,9.7931,9.7931,9.7836,9.7836,361600.0
2013-07-11 12:05:00,10.38,10.38,10.37,10.37,433600.0,9.7836,9.7836,9.7742,9.7742,433600.0
2013-07-11 12:10:00,10.37,10.38,10.37,10.37,266400.0,9.7742,9.7836,9.7742,9.7742,266400.0
2013-07-11 12:15:00,10.37,10.38,10.36,10.37,250400.0,9.7742,9.7836,9.7648,9.7742,250400.0
2013-07-11 12:20:00,10.38,10.38,10.37,10.37,444000.0,9.7836,9.7836,9.7742,9.7742,444000.0
2013-07-11 12:25:00,10.38,10.38,10.37,10.38,141600.0,9.7836,9.7836,9.7742,9.7836,141600.0
2013-07-11 12:30:00,10.37,10.38,10.37,10.37,205600.0,9.7742,9.7836,9.7742,9.7742,205600.0
2013-07-11 12:35:00,10.37,10.38,10.37,10.37,259200.0,9.7742,9.7836,9.7742,9.7742,259200.0
2013-07-11 12:40:00,10.37,10.38,10.37,10.38,448800.0,9.7742,9.7836,9.7742,9.7836,448800.0
2013-07-11 12:45:00,10.38,10.38,10.38,10.38,108800.0,9.7836,9.7836,9.7836,9.7836,108800.0
2013-07-11 12:50:00,10.38,10.38,10.38,10.38,264000.0,9.7836,9.7836,9.7836,9.7836,264000.0
2013-07-11 12:55:00,10.38,10.38,10.38,10.38,211200.0,9.7836,9.7836,9.7836,9.7836,211200.0
2013-07-11 13:00:00,10.38,10.39,10.38,10.38,252000.0,9.7836,9.7931,9.7836,9.7836,252000.0
2013-07-11 13:05:00,10.39,10.39,10.38,10.38,261600.0,9.7931,9.7931,9.7836,9.7836,261600.0
2013-07-11 13:10:00,10.38,10.39,10.38,10.38,184800.0,9.7836,9.7931,9.7836,9.7836,184800.0
2013-07-11 13:15:00,10.38,10.38,10.38,10.38,344000.0,9.7836,9.7836,9.7836,9.7836,344000.0
2013-07-11 13:20:00,10.38,10.38,10.38,10.38,164000.0,9.7836,9.7836,9.7836,9.7836,164000.0
2013-07-11 13:25:00,10.38,10.38,10.38,10.38,404000.0,9.7836,9.7836,9.7836,9.7836,404000.0
2013-07-11 13:30:00,10.38,10.38,10.37,10.37,433600.0,9.7836,9.7836,9.7742,9.7742,433600.0
2013-07-11 13:35:00,10.37,10.38,10.37,10.38,294400.0,9.7742,9.7836,9.7742,9.7836,294400.0
2013-07-11 13:40:00,10.38,10.38,10.37,10.38,292800.0,9.7836,9.7836,9.7742,9.7836,292800.0
2013-07-11 13:45:00,10.38,10.38,10.37,10.38,324000.0,9.7836,9.7836,9.7742,9.7836,324000.0
2013-07-11 13:50:00,10.38,10.38,10.38,10.38,100800.0,9.7836,9.7836,9.7836,9.7836,100800.0
2013-07-11 13:55:00,10.38,10.39,10.38,10.38,232000.0,9.7836,9.7931,9.7836,9.7836,232000.0
2013-07-11 14:00:00,10.38,10.39,10.38,10.38,259200.0,9.7836,9.7931,9.7836,9.7836,259200.0
2013-07-11 14:05:00,10.38,10.39,10.38,10.39,144800.0,9.7836,9.7931,9.7836,9.7931,144800.0
2013-07-11 14:10:00,10.39,10.4,10.39,10.39,248800.0,9.7931,9.8025,9.7931,9.7931,248800.0
2013-07-11 14:15:00,10.39,10.4,10.39,10.4,293600.0,9.7931,9.8025,9.7931,9.8025,293600.0
2013-07-11 14:20:00,10.4,10.42,10.4,10.41,652000.0,9.8025,9.8213,9.8025,9.8119,652000.0
2013-07-11 14:25:00,10.41,10.43,10.41,10.43,1241600.0,9.8119,9.8308,9.8119,9.8308,1241600.0
2013-07-11 14:30:00,10.43,10.45,10.43,10.45,1320000.0,9.8308,9.8496,9.8308,9.8496,1320000.0
2013-07-11 14:35:00,10.45,10.45,10.43,10.43,478400.0,9.8496,9.8496,9.8308,9.8308,478400.0
2013-07-11 14:40:00,10.43,10.44,10.43,10.44,355200.0,9.8308,9.8402,9.8308,9.8402,355200.0
2013-07-11 14:45:00,10.44,10.44,10.43,10.44,316800.0,9.8402,9.8402,9.8308,9.8402,316800.0
2013-07-11 14:50:00,10.44,10.44,10.43,10.44,390400.0,9.8402,9.8402,9.8308,9.8402,390400.0
2013-07-11 14:55:00,10.44,10.44,10.42,10.43,760000.0,9.8402,9.8402,9.8213,9.8308,760000.0
2013-07-11 15:00:00,10.43,10.44,10.43,10.43,548000.0,9.8308,9.8402,9.8308,9.8308,548000.0
2013-07-11 15:05:00,10.43,10.43,10.42,10.43,465600.0,9.8308,9.8308,9.8213,9.8308,465600.0
2013-07-11 15:10:00,10.43,10.43,10.42,10.43,380800.0,9.8308,9.8308,9.8213,9.8308,380800.0
2013-07-11 15:15:00,10.43,10.44,10.43,10.43,420000.0,9.8308,9.8402,9.8308,9.8308,420000.0
2013-07-11 15:20:00,10.43,10.45,10.43,10.45,615200.0,9.8308,9.8496,9.8308,9.8496,615200.0
2013-07-11 15:25:00,10.45,10.45,10.44,10.45,632000.0,9.8496,9.8496,9.8402,9.8496,632000.0
2013-07-11 15:30:00,10.45,10.45,10.43,10.43,782400.0,9.8496,9.8496,9.8308,9.8308,782400.0
2013-07-11 15:35:00,10.44,10.44,10.44,10.44,467200.0,9.8402,9.8402,9.8402,9.8402,467200.0
2013-07-11 15:40:00,10.44,10.46,10.44,10.46,824800.0,9.8402,9.859,9.8402,9.859,824800.0
2013-07-11 15:45:00,10.46,10.47,10.46,10.46,619200.0,9.859,9.8685,9.859,9.859,619200.0
2013-07-11 15:50:00,10.46,10.46,10.45,10.45,542400.0,9.859,9.859,9.8496,9.8496,542400.0
2013-07-11 15:55:00,10.45,10.47,10.44,10.45,1004000.0,9.8496,9.8685,9.8402,9.8496,1004000.0
2013-07-12 09:30:00,10.45,10.46,10.45,10.46,633600.0,9.8496,9.859,9.8496,9.859,633600.0
2013-07-12 09:35:00,10.46,10.46,10.44,10.45,1099200.0,9.859,9.859,9.8402,9.8496,1099200.0
2013-07-12 09:40:00,10.45,10.45,10.42,10.43,812000.0,9.8496,9.8496,9.8213,9.8308,812000.0
2013-07-12 09:45:00,10.43,10.45,10.43,10.45,388800.0,9.8308,9.8496,9.8308,9.8496,388800.0
2013-07-12 09:50:00,10.45,10.46,10.45,10.46,400800.0,9.8496,9.859,9.8496,9.859,400800.0
2013-07-12 09:55:00,10.45,10.45,10.42,10.45,459200.0,9.8496,9.8496,9.8213,9.8496,459200.0
2013-07-12 10:00:00,10.45,10.45,10.43,10.44,304800.0,9.8496,9.8496,9.8308,9.8402,304800.0
2013-07-12 10:05:00,10.44,10.45,10.43,10.43,387200.0,9.8402,9.8496,9.8308,9.8308,387200.0
2013-07-12 10:10:00,10.43,10.46,10.43,10.45,1397600.0,9.8308,9.859,9.8308,9.8496,1397600.0
2013-07-12 10:15:00,10.45,10.46,10.44,10.46,727200.0,9.8496,9.859,9.8402,9.859,727200.0
2013-07-12 10:20:00,10.46,10.46,10.46,10.46,258400.0,9.859,9.859,9.859,9.859,258400.0
2013-07-12 10:25:00,10.46,10.46,10.44,10.45,319200.0,9.859,9.859,9.8402,9.8496,319200.0
2013-07-12 10:30:00,10.46,10.46,10.45,10.45,316000.0,9.859,9.859,9.8496,9.8496,316000.0
2013-07-12 10:35:00,10.45,10.47,10.45,10.46,293600.0,9.8496,9.8685,9.8496,9.859,293600.0
2013-07-12 10:40:00,10.46,10.48,10.46,10.48,577600.0,9.859,9.8779,9.859,9.8779,577600.0
2013-07-12 10:45:00,10.47,10.48,10.46,10.46,424800.0,9.8685,9.8779,9.859,9.859,424800.0
2013-07-12 10:50:00,10.46,10.46,10.45,10.45,340000.0,9.859,9.859,9.8496,9.8496,340000.0
2013-07-12 10:55:00,10.45,10.46,10.45,10.45,265600.0,9.8496,9.859,9.8496,9.8496,265600.0
2013-07-12 11:00:00,10.45,10.45,10.45,10.45,268000.0,9.8496,9.8496,9.8496,9.8496,268000.0
2013-07-12 11:05:00,10.45,10.45,10.45,10.45,178400.0,9.8496,9.8496,9.8496,9.8496,178400.0
2013-07-12 11:10:00,10.45,10.46,10.45,10.45,273600.0,9.8496,9.859,9.8496,9.8496,273600.0
2013-07-12 11:15:00,10.45,10.46,10.45,10.45,292800.0,9.8496,9.859,9.8496,9.8496,292800.0
2013-07-12 11:20:00,10.45,10.45,10.45,10.45,170400.0,9.8496,9.8496,9.8496,9.8496,170400.0
2013-07-12 11:25:00,10.45,10.46,10.44,10.44,584800.0,9.8496,9.859,9.8402,9.8402,584800.0
2013-07-12 11:30:00,10.44,10.45,10.44,10.44,303200.0,9.8402,9.8496,9.8402,9.8402,303200.0
2013-07-12 11:35:00,10.44,10.44,10.43,10.43,312000.0,9.8402,9.8402,9.8308,9.8308,312000.0
2013-07-12 11:40:00,10.43,10.44,10.43,10.44,265600.0,9.8308,9.8402,9.8308,9.8402,265600.0
2013-07-12 11:45:00,10.44,10.44,10.43,10.43,594400.0,9.8402,9.8402,9.8308,9.8308,594400.0
2013-07-12 11:50:00,10.43,10.43,10.42,10.42,578400.0,9.8308,9.8308,9.8213,9.8213,578400.0
2013-07-12 11:55:00,10.42,10.42,10.42,10.42,370400.0,9.8213,9.8213,9.8213,9.8213,370400.0
2013-07-12 12:00:00,10.42,10.42,10.42,10.42,304800.0,9.8213,9.8213,9.8213,9.8213,304800.0
2013-07-12 12:05:00,10.42,10.43,10.42,10.42,188800.0,9.8213,9.8308,9.8213,9.8213,188800.0
2013-07-12 12:10:00,10.42,10.43,10.42,10.42,144000.0,9.8213,9.8308,9.8213,9.8213,144000.0
2013-07-12 12:15:00,10.42,10.42,10.41,10.42,959200.0,9.8213,9.8213,9.8119,9.8213,959200.0
2013-07-12 12:20:00,10.42,10.43,10.42,10.42,220000.0,9.8213,9.8308,9.8213,9.8213,220000.0
2013-07-12 12:25:00,10.42,10.43,10.42,10.42,732000.0,9.8213,9.8308,9.8213,9.8213,732000.0
2013-07-12 12:30:00,10.42,10.43,10.41,10.42,380000.0,9.8213,9.8308,9.8119,9.8213,380000.0
2013-07-12 12:35:00,10.42,10.42,10.41,10.42,255200.0,9.8213,9.8213,9.8119,9.8213,255200.0
2013-07-12 12:40:00,10.42,10.44,10.42,10.43,467200.0,9.8213,9.8402,9.8213,9.8308,467200.0
2013-07-12 12:45:00,10.43,10.43,10.43,10.43,252000.0,9.8308,9.8308,9.8308,9.8308,252000.0
2013-07-12 12:50:00,10.43,10.44,10.43,10.43,210400.0,9.8308,9.8402,9.8308,9.8308,210400.0
2013-07-12 12:55:00,10.43,10.44,10.42,10.43,388000.0,9.8308,9.8402,9.8213,9.8308,388000.0
2013-07-12 13:00:00,10.43,10.44,10.41,10.42,1159200.0,9.8308,9.8402,9.8119,9.8213,1159200.0
2013-07-12 13:05:00,10.42,10.43,10.42,10.42,640000.0,9.8213,9.8308,9.8213,9.8213,640000.0
2013-07-12 13:10:00,10.42,10.42,10.42,10.42,238400.0,9.8213,9.8213,9.8213,9.8213,238400.0
2013-07-12 13:15:00,10.42,10.44,10.42,10.44,705600.0,9.8213,9.8402,9.8213,9.8402,705600.0
2013-07-12 13:20:00,10.44,10.45,10.44,10.44,812800.0,9.8402,9.8496,9.8402,9.8402,812800.0
2013-07-12 13:25:00,10.44,10.44,10.44,10.44,250400.0,9.8402,9.8402,9.8402,9.8402,250400.0
2013-07-12 13:30:00,10.44,10.44,10.44,10.44,292800.0,9.8402,9.8402,9.8402,9.8402,292800.0
2013-07-12 13:35:00,10.44,10.44,10.43,10.44,243200.0,9.8402,9.8402,9.8308,9.8402,243200.0
2013-07-12 13:40:00,10.44,10.44,10.43,10.44,286400.0,9.8402,9.8402,9.8308,9.8402,286400.0
2013-07-12 13:45:00,10.44,10.45,10.44,10.45,744800.0,9.8402,9.8496,9.8402,9.8496,744800.0
2013-07-12 13:50:00,10.45,10.46,10.45,10.45,207200.0,9.8496,9.859,9.8496,9.8496,207200.0
2013-07-12 13:55:00,10.45,10.45,10.44,10.45,201600.0,9.8496,9.8496,9.8402,9.8496,201600.0
2013-07-12 14:00:00,10.45,10.45,10.45,10.45,379200.0,9.8496,9.8496,9.8496,9.8496,379200.0
2013-07-12 14:05:00,10.45,10.45,10.43,10.44,325600.0,9.8496,9.8496,9.8308,9.8402,325600.0
2013-07-12 14:10:00,10.44,10.44,10.43,10.43,335200.0,9.8402,9.8402,9.8308,9.8308,335200.0
2013-07-12 14:15:00,10.43,10.44,10.43,10.43,256800.0,9.8308,9.8402,9.8308,9.8308,256800.0
2013-07-12 14:20:00,10.43,10.44,10.43,10.44,176000.0,9.8308,9.8402,9.8308,9.8402,176000.0
2013-07-12 14:25:00,10.44,10.44,10.43,10.44,208000.0,9.8402,9.8402,9.8308,9.8402,208000.0
2013-07-12 14:30:00,10.44,10.44,10.44,10.44,381600.0,9.8402,9.8402,9.8402,9.8402,381600.0
2013-07-12 14:35:00,10.44,10.44,10.43,10.44,244000.0,9.8402,9.8402,9.8308,9.8402,244000.0
2013-07-12 14:40:00,10.44,10.45,10.43,10.44,193600.0,9.8402,9.8496,9.8308,9.8402,193600.0
2013-07-12 14:45:00,10.44,10.45,10.44,10.44,267200.0,9.8402,9.8496,9.8402,9.8402,267200.0
2013-07-12 14:50:00,10.44,10.45,10.44,10.45,139200.0,9.8402,9.8496,9.8402,9.8496,139200.0
2013-07-12 14:55:00,10.45,10.45,10.44,10.45,225600.0,9.8496,9.8496,9.8402,9.8496,225600.0
2013-07-12 15:00:00,10.45,10.45,10.44,10.44,217600.0,9.8496,9.8496,9.8402,9.8402,217600.0
2013-07-12 15:05:00,10.44,10.44,10.43,10.44,184000.0,9.8402,9.8402,9.8308,9.8402,184000.0
2013-07-12 15:10:00,10.44,10.45,10.44,10.44,180800.0,9.8402,9.8496,9.8402,9.8402,180800.0
2013-07-12 15:15:00,10.44,10.45,10.44,10.45,69600.0,9.8402,9.8496,9.8402,9.8496,69600.0
2013-07-12 15:20:00,10.45,10.45,10.44,10.45,120800.0,9.8496,9.8496,9.8402,9.8496,120800.0
2013-07-12 15:25:00,10.45,10.45,10.45,10.45,318400.0,9.8496,9.8496,9.8496,9.8496,318400.0
2013-07-12 15:30:00,10.45,10.45,10.45,10.45,271200.0,9.8496,9.8496,9.8496,9.8496,271200.0
2013-07-12 15:35:00,10.45,10.46,10.45,10.46,470400.0,9.8496,9.859,9.8496,9.859,470400.0
2013-07-12 15:40:00,10.46,10.47,10.46,10.47,335200.0,9.859,9.8685,9.859,9.8685,335200.0
2013-07-12 15:45:00,10.47,10.5,10.47,10.49,889600.0,9.8685,9.8967,9.8685,9.8873,889600.0
2013-07-12 15:50:00,10.49,10.5,10.48,10.5,748000.0,9.8873,9.8967,9.8779,9.8967,748000.0
2013-07-12 15:55:00,10.5,10.5,10.48,10.48,1166400.0,9.8967,9.8967,9.8779,9.8779,1166400.0
2013-07-15 09:30:00,10.52,10.54,10.51,10.52,1226400.0,9.9156,9.9344,9.9062,9.9156,1226400.0
2013-07-15 09:35:00,10.52,10.52,10.49,10.49,1175200.0,9.9156,9.9156,9.8873,9.8873,1175200.0
2013-07-15 09:40:00,10.49,10.5,10.48,10.49,354400.0,9.8873,9.8967,9.8779,9.8873,354400.0
2013-07-15 09:45:00,10.49,10.5,10.48,10.49,620000.0,9.8873,9.8967,9.8779,9.8873,620000.0
2013-07-15 09:50:00,10.49,10.51,10.49,10.5,623200.0,9.8873,9.9062,9.8873,9.8967,623200.0
2013-07-15 09:55:00,10.5,10.51,10.49,10.5,242400.0,9.8967,9.9062,9.8873,9.8967,242400.0
2013-07-15 10:00:00,10.5,10.51,10.49,10.5,257600.0,9.8967,9.9062,9.8873,9.8967,257600.0
2013-07-15 10:05:00,10.5,10.52,10.5,10.51,701600.0,9.8967,9.9156,9.8967,9.9062,701600.0
2013-07-15 10:10:00,10.51,10.52,10.51,10.51,1104800.0,9.9062,9.9156,9.9062,9.9062,1104800.0
2013-07-15 10:15:00,10.51,10.52,10.51,10.52,418400.0,9.9062,9.9156,9.9062,9.9156,418400.0
2013-07-15 10:20:00,10.52,10.52,10.51,10.51,290400.0,9.9156,9.9156,9.9062,9.9062,290400.0
2013-07-15 10:25:00,10.51,10.51,10.5,10.51,1045600.0,9.9062,9.9062,9.8967,9.9062,1045600.0
2013-07-15 10:30:00,10.51,10.51,10.5,10.51,544800.0,9.9062,9.9062,9.8967,9.9062,544800.0
2013-07-15 10:35:00,10.51,10.52,10.5,10.52,396000.0,9.9062,9.9156,9.8967,9.9156,396000.0
2013-07-15 10:40:00,10.52,10.52,10.51,10.51,257600.0,9.9156,9.9156,9.9062,9.9062,257600.0
2013-07-15 10:45:00,10.51,10.51,10.51,10.51,237600.0,9.9062,9.9062,9.9062,9.9062,237600.0
2013-07-15 10:50:00,10.51,10.52,10.51,10.52,467200.0,9.9062,9.9156,9.9062,9.9156,467200.0
2013-07-15 10:55:00,10.52,10.52,10.51,10.52,340000.0,9.9156,9.9156,9.9062,9.9156,340000.0
2013-07-15 11:00:00,10.52,10.52,10.52,10.52,348800.0,9.9156,9.9156,9.9156,9.9156,348800.0
2013-07-15 11:05:00,10.52,10.52,10.51,10.52,295200.0,9.9156,9.9156,9.9062,9.9156,295200.0
2013-07-15 11:10:00,10.52,10.52,10.51,10.52,201600.0,9.9156,9.9156,9.9062,9.9156,201600.0
2013-07-15 11:15:00,10.52,10.52,10.51,10.52,128000.0,9.9156,9.9156,9.9062,9.9156,128000.0
2013-07-15 11:20:00,10.52,10.53,10.52,10.52,173600.0,9.9156,9.925,9.9156,9.9156,173600.0
2013-07-15 11:25:00,10.52,10.53,10.52,10.53,172000.0,9.9156,9.925,9.9156,9.925,172000.0
2013-07-15 11:30:00,10.53,10.54,10.53,10.54,725600.0,9.925,9.9344,9.925,9.9344,725600.0
2013-07-15 11:35:00,10.54,10.55,10.54,10.54,480000.0,9.9344,9.9439,9.9344,9.9344,480000.0
2013-07-15 11:40:00,10.54,10.54,10.54,10.54,268800.0,9.9344,9.9344,9.9344,9.9344,268800.0
2013-07-15 11:45:00,10.54,10.54,10.53,10.53,239200.0,9.9344,9.9344,9.925,9.925,239200.0
2013-07-15 11:50:00,10.53,10.54,10.53,10.54,193600.0,9.925,9.9344,9.925,9.9344,193600.0
2013-07-15 11:55:00,10.54,10.54,10.53,10.54,140000.0,9.9344,9.9344,9.925,9.9344,140000.0
2013-07-15 12:00:00,10.54,10.55,10.54,10.55,184000.0,9.9344,9.9439,9.9344,9.9439,184000.0
2013-07-15 12:05:00,10.55,10.55,10.54,10.54,214400.0,9.9439,9.9439,9.9344,9.9344,214400.0
2013-07-15 12:10:00,10.54,10.54,10.53,10.54,220000.0,9.9344,9.9344,9.925,9.9344,220000.0
2013-07-15 12:15:00,10.54,10.54,10.54,10.54,76800.0,9.9344,9.9344,9.9344,9.9344,76800.0
2013-07-15 12:20:00,10.54,10.54,10.54,10.54,88000.0,9.9344,9.9344,9.9344,9.9344,88000.0
2013-07-15 12:25:00,10.54,10.55,10.54,10.55,169600.0,9.9344,9.9439,9.9344,9.9439,169600.0
2013-07-15 12:30:00,10.55,10.55,10.54,10.54,75200.0,9.9439,9.9439,9.9344,9.9344,75200.0
2013-07-15 12:35:00,10.54,10.54,10.54,10.54,216800.0,9.9344,9.9344,9.9344,9.9344,216800.0
2013-07-15 12:40:00,10.54,10.55,10.54,10.54,86400.0,9.9344,9.9439,9.9344,9.9344,86400.0
2013-07-15 12:45:00,10.54,10.54,10.53,10.54,117600.0,9.9344,9.9344,9.925,9.9344,117600.0
2013-07-15 12:50:00,10.53,10.54,10.53,10.53,127200.0,9.925,9.9344,9.925,9.925,127200.0
2013-07-15 12:55:00,10.53,10.54,10.53,10.53,107200.0,9.925,9.9344,9.925,9.925,107200.0
2013-07-15 13:00:00,10.53,10.53,10.52,10.53,238400.0,9.925,9.925,9.9156,9.925,238400.0
2013-07-15 13:05:00,10.53,10.53,10.53,10.53,44000.0,9.925,9.925,9.925,9.925,44000.0
2013-07-15 13:10:00,10.53,10.53,10.53,10.53,44000.0,9.925,9.925,9.925,9.925,44000.0
2013-07-15 13:15:00,10.53,10.54,10.53,10.54,96800.0,9.925,9.9344,9.925,9.9344,96800.0
2013-07-15 13:20:00,10.54,10.54,10.53,10.53,48000.0,9.9344,9.9344,9.925,9.925,48000.0
2013-07-15 13:25:00,10.54,10.54,10.53,10.54,172800.0,9.9344,9.9344,9.925,9.9344,172800.0
2013-07-15 13:30:00,10.53,10.53,10.53,10.53,60800.0,9.925,9.925,9.925,9.925,60800.0
2013-07-15 13:35:00,10.53,10.53,10.53,10.53,170400.0,9.925,9.925,9.925,9.925,170400.0
2013-07-15 13:40:00,10.53,10.54,10.53,10.54,109600.0,9.925,9.9344,9.925,9.9344,109600.0
2013-07-15 13:45:00,10.54,10.54,10.54,10.54,262400.0,9.9344,9.9344,9.9344,9.9344,262400.0
2013-07-15 13:50:00,10.54,10.55,10.54,10.55,353600.0,9.9344,9.9439,9.9344,9.9439,353600.0
2013-07-15 13:55:00,10.55,10.55,10.54,10.54,34400.0,9.9439,9.9439,9.9344,9.9344,34400.0
2013-07-15 14:00:00,10.54,10.55,10.54,10.55,116800.0,9.9344,9.9439,9.9344,9.9439,116800.0
2013-07-15 14:05:00,10.55,10.55,10.54,10.54,268000.0,9.9439,9.9439,9.9344,9.9344,268000.0
2013-07-15 14:10:00,10.55,10.56,10.54,10.56,543200.0,9.9439,9.9533,9.9344,9.9533,543200.0
2013-07-15 14:15:00,10.56,10.56,10.55,10.56,328800.0,9.9533,9.9533,9.9439,9.9533,328800.0
2013-07-15 14:20:00,10.56,10.56,10.56,10.56,128000.0,9.9533,9.9533,9.9533,9.9533,128000.0
2013-07-15 14:25:00,10.56,10.56,10.56,10.56,80800.0,9.9533,9.9533,9.9533,9.9533,80800.0
2013-07-15 14:30:00,10.56,10.56,10.55,10.55,228800.0,9.9533,9.9533,9.9439,9.9439,228800.0
2013-07-15 14:35:00,10.55,10.55,10.55,10.55,37600.0,9.9439,9.9439,9.9439,9.9439,37600.0
2013-07-15 14:40:00,10.55,10.56,10.55,10.56,482400.0,9.9439,9.9533,9.9439,9.9533,482400.0
2013-07-15 14:45:00,10.56,10.57,10.56,10.56,437600.0,9.9533,9.9627,9.9533,9.9533,437600.0
2013-07-15 14:50:00,10.56,10.56,10.55,10.55,144000.0,9.9533,9.9533,9.9439,9.9439,144000.0
2013-07-15 14:55:00,10.55,10.56,10.55,10.56,21600.0,9.9439,9.9533,9.9439,9.9533,21600.0
2013-07-15 15:00:00,10.56,10.56,10.55,10.56,142400.0,9.9533,9.9533,9.9439,9.9533,142400.0
2013-07-15 15:05:00,10.56,10.56,10.56,10.56,153600.0,9.9533,9.9533,9.9533,9.9533,153600.0
2013-07-15 15:10:00,10.56,10.56,10.56,10.56,100000.0,9.9533,9.9533,9.9533,9.9533,100000.0
2013-07-15 15:15:00,10.56,10.56,10.55,10.56,174400.0,9.9533,9.9533,9.9439,9.9533,174400.0
2013-07-15 15:20:00,10.56,10.56,10.55,10.55,124000.0,9.9533,9.9533,9.9439,9.9439,124000.0
2013-07-15 15:25:00,10.55,10.55,10.54,10.55,237600.0,9.9439,9.9439,9.9344,9.9439,237600.0
2013-07-15 15:30:00,10.55,10.55,10.55,10.55,119200.0,9.9439,9.9439,9.9439,9.9439,119200.0
2013-07-15 15:35:00,10.55,10.56,10.54,10.55,257600.0,9.9439,9.9533,9.9344,9.9439,257600.0
2013-07-15 15:40:00,10.55,10.55,10.54,10.55,419200.0,9.9439,9.9439,9.9344,9.9439,419200.0
2013-07-15 15:45:00,10.55,10.55,10.54,10.54,447200.0,9.9439,9.9439,9.9344,9.9344,447200.0
2013-07-15 15:50:00,10.55,10.55,10.54,10.55,320000.0,9.9439,9.9439,9.9344,9.9439,320000.0
2013-07-15 15:55:00,10.55,10.55,10.54,10.54,594400.0,9.9439,9.9439,9.9344,9.9344,594400.0
2013-07-16 09:30:00,10.55,10.56,10.54,10.54,1572800.0,9.9439,9.9533,9.9344,9.9344,1572800.0
2013-07-16 09:35:00,10.54,10.55,10.52,10.52,595200.0,9.9344,9.9439,9.9156,9.9156,595200.0
2013-07-16 09:40:00,10.52,10.53,10.51,10.51,1277600.0,9.9156,9.925,9.9062,9.9062,1277600.0
2013-07-16 09:45:00,10.51,10.52,10.5,10.51,308800.0,9.9062,9.9156,9.8967,9.9062,308800.0
2013-07-16 09:50:00,10.51,10.52,10.5,10.51,546400.0,9.9062,9.9156,9.8967,9.9062,546400.0
2013-07-16 09:55:00,10.51,10.52,10.5,10.51,234400.0,9.9062,9.9156,9.8967,9.9062,234400.0
2013-07-16 10:00:00,10.51,10.53,10.51,10.53,436800.0,9.9062,9.925,9.9062,9.925,436800.0
2013-07-16 10:05:00,10.53,10.53,10.53,10.53,301600.0,9.925,9.925,9.925,9.925,301600.0
2013-07-16 10:10:00,10.53,10.54,10.53,10.53,342400.0,9.925,9.9344,9.925,9.925,342400.0
2013-07-16 10:15:00,10.53,10.54,10.52,10.53,206400.0,9.925,9.9344,9.9156,9.925,206400.0
2013-07-16 10:20:00,10.54,10.54,10.52,10.53,628800.0,9.9344,9.9344,9.9156,9.925,628800.0
2013-07-16 10:25:00,10.52,10.53,10.52,10.52,684800.0,9.9156,9.925,9.9156,9.9156,684800.0
2013-07-16 10:30:00,10.52,10.52,10.51,10.51,520800.0,9.9156,9.9156,9.9062,9.9062,520800.0
2013-07-16 10:35:00,10.51,10.52,10.51,10.52,596000.0,9.9062,9.9156,9.9062,9.9156,596000.0
2013-07-16 10:40:00,10.52,10.53,10.52,10.52,380000.0,9.9156,9.925,9.9156,9.9156,380000.0
2013-07-16 10:45:00,10.52,10.53,10.51,10.52,252800.0,9.9156,9.925,9.9062,9.9156,252800.0
2013-07-16 10:50:00,10.52,10.53,10.51,10.51,370400.0,9.9156,9.925,9.9062,9.9062,370400.0
2013-07-16 10:55:00,10.51,10.51,10.49,10.49,816800.0,9.9062,9.9062,9.8873,9.8873,816800.0
2013-07-16 11:00:00,10.48,10.49,10.48,10.48,1841600.0,9.8779,9.8873,9.8779,9.8779,1841600.0
2013-07-16 11:05:00,10.48,10.48,10.47,10.47,723200.0,9.8779,9.8779,9.8685,9.8685,723200.0
2013-07-16 11:10:00,10.47,10.48,10.46,10.46,814400.0,9.8685,9.8779,9.859,9.859,814400.0
2013-07-16 11:15:00,10.46,10.47,10.46,10.47,523200.0,9.859,9.8685,9.859,9.8685,523200.0
2013-07-16 11:20:00,10.47,10.47,10.46,10.46,684000.0,9.8685,9.8685,9.859,9.859,684000.0
2013-07-16 11:25:00,10.46,10.47,10.46,10.46,968800.0,9.859,9.8685,9.859,9.859,968800.0
2013-07-16 11:30:00,10.46,10.46,10.45,10.45,760800.0,9.859,9.859,9.8496,9.8496,760800.0
2013-07-16 11:35:00,10.45,10.46,10.44,10.45,1041600.0,9.8496,9.859,9.8402,9.8496,1041600.0
2013-07-16 11:40:00,10.45,10.45,10.44,10.44,1463200.0,9.8496,9.8496,9.8402,9.8402,1463200.0
2013-07-16 11:45:00,10.44,10.45,10.42,10.42,2628800.0,9.8402,9.8496,9.8213,9.8213,2628800.0
2013-07-16 11:50:00,10.42,10.44,10.42,10.44,960800.0,9.8213,9.8402,9.8213,9.8402,960800.0
2013-07-16 11:55:00,10.44,10.44,10.44,10.44,436000.0,9.8402,9.8402,9.8402,9.8402,436000.0
2013-07-16 12:00:00,10.44,10.44,10.44,10.44,656800.0,9.8402,9.8402,9.8402,9.8402,656800.0
2013-07-16 12:05:00,10.44,10.45,10.44,10.45,488000.0,9.8402,9.8496,9.8402,9.8496,488000.0
2013-07-16 12:10:00,10.45,10.45,10.45,10.45,238400.0,9.8496,9.8496,9.8496,9.8496,238400.0
2013-07-16 12:15:00,10.45,10.46,10.45,10.46,256000.0,9.8496,9.859,9.8496,9.859,256000.0
2013-07-16 12:20:00,10.46,10.46,10.45,10.46,193600.0,9.859,9.859,9.8496,9.859,193600.0
2013-07-16 12:25:00,10.46,10.46,10.45,10.46,660000.0,9.859,9.859,9.8496,9.859,660000.0
2013-07-16 12:30:00,10.46,10.46,10.46,10.46,168800.0,9.859,9.859,9.859,9.859,168800.0
2013-07-16 12:35:00,10.46,10.46,10.45,10.45,190400.0,9.859,9.859,9.8496,9.8496,190400.0
2013-07-16 12:40:00,10.45,10.45,10.45,10.45,288800.0,9.8496,9.8496,9.8496,9.8496,288800.0
2013-07-16 12:45:00,10.45,10.45,10.44,10.44,191200.0,9.8496,9.8496,9.8402,9.8402,191200.0
2013-07-16 12:50:00,10.44,10.45,10.44,10.44,545600.0,9.8402,9.8496,9.8402,9.8402,545600.0
2013-07-16 12:55:00,10.44,10.44,10.44,10.44,281600.0,9.8402,9.8402,9.8402,9.8402,281600.0
2013-07-16 13:00:00,10.44,10.44,10.43,10.43,664800.0,9.8402,9.8402,9.8308,9.8308,664800.0
2013-07-16 13:05:00,10.43,10.44,10.43,10.43,285600.0,9.8308,9.8402,9.8308,9.8308,285600.0
2013-07-16 13:10:00,10.43,10.43,10.41,10.41,709600.0,9.8308,9.8308,9.8119,9.8119,709600.0
2013-07-16 13:15:00,10.41,10.42,10.4,10.42,636000.0,9.8119,9.8213,9.8025,9.8213,636000.0
2013-07-16 13:20:00,10.42,10.42,10.41,10.42,283200.0,9.8213,9.8213,9.8119,9.8213,283200.0
2013-07-16 13:25:00,10.42,10.42,10.41,10.41,466400.0,9.8213,9.8213,9.8119,9.8119,466400.0
2013-07-16 13:30:00,10.41,10.43,10.4,10.43,955200.0,9.8119,9.8308,9.8025,9.8308,955200.0
2013-07-16 13:35:00,10.43,10.44,10.43,10.43,512800.0,9.8308,9.8402,9.8308,9.8308,512800.0
2013-07-16 13:40:00,10.43,10.45,10.43,10.44,456800.0,9.8308,9.8496,9.8308,9.8402,456800.0
2013-07-16 13:45:00,10.44,10.44,10.43,10.43,284800.0,9.8402,9.8402,9.8308,9.8308,284800.0
2013-07-16 13:50:00,10.43,10.44,10.43,10.44,292800.0,9.8308,9.8402,9.8308,9.8402,292800.0
2013-07-16 13:55:00,10.44,10.45,10.44,10.45,284800.0,9.8402,9.8496,9.8402,9.8496,284800.0
2013-07-16 14:00:00,10.45,10.45,10.45,10.45,426400.0,9.8496,9.8496,9.8496,9.8496,426400.0
2013-07-16 14:05:00,10.45,10.46,10.45,10.45,625600.0,9.8496,9.859,9.8496,9.8496,625600.0
2013-07-16 14:10:00,10.45,10.48,10.45,10.47,1264000.0,9.8496,9.8779,9.8496,9.8685,1264000.0
2013-07-16 14:15:00,10.47,10.47,10.47,10.47,844800.0,9.8685,9.8685,9.8685,9.8685,844800.0
2013-07-16 14:20:00,10.47,10.47,10.46,10.46,449600.0,9.8685,9.8685,9.859,9.859,449600.0
2013-07-16 14:25:00,10.46,10.46,10.46,10.46,530400.0,9.859,9.859,9.859,9.859,530400.0
2013-07-16 14:30:00,10.46,10.47,10.45,10.45,741600.0,9.859,9.8685,9.8496,9.8496,741600.0
2013-07-16 14:35:00,10.45,10.46,10.45,10.46,628000.0,9.8496,9.859,9.8496,9.859,628000.0
2013-07-16 14:40:00,10.46,10.46,10.45,10.46,292800.0,9.859,9.859,9.8496,9.859,292800.0
2013-07-16 14:45:00,10.46,10.47,10.45,10.46,629600.0,9.859,9.8685,9.8496,9.859,629600.0
2013-07-16 14:50:00,10.46,10.47,10.46,10.46,361600.0,9.859,9.8685,9.859,9.859,361600.0
2013-07-16 14:55:00,10.46,10.47,10.45,10.45,557600.0,9.859,9.8685,9.8496,9.8496,557600.0
2013-07-16 15:00:00,10.45,10.45,10.43,10.44,993600.0,9.8496,9.8496,9.8308,9.8402,993600.0
2013-07-16 15:05:00,10.44,10.44,10.43,10.43,614400.0,9.8402,9.8402,9.8308,9.8308,614400.0
2013-07-16 15:10:00,10.43,10.44,10.43,10.43,432800.0,9.8308,9.8402,9.8308,9.8308,432800.0
2013-07-16 15:15:00,10.43,10.44,10.42,10.43,623200.0,9.8308,9.8402,9.8213,9.8308,623200.0
2013-07-16 15:20:00,10.43,10.44,10.42,10.44,713600.0,9.8308,9.8402,9.8213,9.8402,713600.0
2013-07-16 15:25:00,10.44,10.45,10.44,10.45,416000.0,9.8402,9.8496,9.8402,9.8496,416000.0
2013-07-16 15:30:00,10.45,10.46,10.45,10.45,824800.0,9.8496,9.859,9.8496,9.8496,824800.0
2013-07-16 15:35:00,10.45,10.46,10.45,10.45,744800.0,9.8496,9.859,9.8496,9.8496,744800.0
2013-07-16 15:40:00,10.45,10.45,10.45,10.45,536000.0,9.8496,9.8496,9.8496,9.8496,536000.0
2013-07-16 15:45:00,10.45,10.47,10.45,10.46,523200.0,9.8496,9.8685,9.8496,9.859,523200.0
2013-07-16 15:50:00,10.46,10.46,10.46,10.46,531200.0,9.859,9.859,9.859,9.859,531200.0
2013-07-16 15:55:00,10.46,10.47,10.46,10.46,820800.0,9.859,9.8685,9.859,9.859,820800.0
2013-07-17 09:30:00,10.54,10.55,10.52,10.55,589600.0,9.9344,9.9439,9.9156,9.9439,589600.0
2013-07-17 09:35:00,10.55,10.55,10.53,10.54,647200.0,9.9439,9.9439,9.925,9.9344,647200.0
2013-07-17 09:40:00,10.54,10.55,10.53,10.54,550400.0,9.9344,9.9439,9.925,9.9344,550400.0
2013-07-17 09:45:00,10.54,10.54,10.51,10.52,984800.0,9.9344,9.9344,9.9062,9.9156,984800.0
2013-07-17 09:50:00,10.52,10.52,10.49,10.51,767200.0,9.9156,9.9156,9.8873,9.9062,767200.0
2013-07-17 09:55:00,10.51,10.52,10.5,10.52,628000.0,9.9062,9.9156,9.8967,9.9156,628000.0
2013-07-17 10:00:00,10.52,10.53,10.51,10.52,762400.0,9.9156,9.925,9.9062,9.9156,762400.0
2013-07-17 10:05:00,10.52,10.54,10.52,10.52,502400.0,9.9156,9.9344,9.9156,9.9156,502400.0
2013-07-17 10:10:00,10.52,10.55,10.52,10.54,919200.0,9.9156,9.9439,9.9156,9.9344,919200.0
2013-07-17 10:15:00,10.54,10.55,10.54,10.54,279200.0,9.9344,9.9439,9.9344,9.9344,279200.0
2013-07-17 10:20:00,10.54,10.55,10.54,10.55,227200.0,9.9344,9.9439,9.9344,9.9439,227200.0
2013-07-17 10:25:00,10.55,10.55,10.54,10.55,152000.0,9.9439,9.9439,9.9344,9.9439,152000.0
2013-07-17 10:30:00,10.55,10.55,10.54,10.55,224000.0,9.9439,9.9439,9.9344,9.9439,224000.0
2013-07-17 10:35:00,10.55,10.58,10.55,10.55,1213600.0,9.9439,9.9722,9.9439,9.9439,1213600.0
2013-07-17 10:40:00,10.55,10.55,10.52,10.53,741600.0,9.9439,9.9439,9.9156,9.925,741600.0
2013-07-17 10:45:00,10.53,10.53,10.5,10.52,512000.0,9.925,9.925,9.8967,9.9156,512000.0
2013-07-17 10:50:00,10.51,10.52,10.5,10.51,261600.0,9.9062,9.9156,9.8967,9.9062,261600.0
2013-07-17 10:55:00,10.51,10.53,10.51,10.53,336000.0,9.9062,9.925,9.9062,9.925,336000.0
2013-07-17 11:00:00,10.53,10.54,10.53,10.54,198400.0,9.925,9.9344,9.925,9.9344,198400.0
2013-07-17 11:05:00,10.54,10.55,10.53,10.54,310400.0,9.9344,9.9439,9.925,9.9344,310400.0
2013-07-17 11:10:00,10.54,10.55,10.53,10.54,275200.0,9.9344,9.9439,9.925,9.9344,275200.0
2013-07-17 11:15:00,10.54,10.55,10.54,10.54,210400.0,9.9344,9.9439,9.9344,9.9344,210400.0
2013-07-17 11:20:00,10.54,10.55,10.52,10.52,580800.0,9.9344,9.9439,9.9156,9.9156,580800.0
2013-07-17 11:25:00,10.52,10.52,10.51,10.52,498400.0,9.9156,9.9156,9.9062,9.9156,498400.0
2013-07-17 11:30:00,10.52,10.53,10.51,10.52,380000.0,9.9156,9.925,9.9062,9.9156,380000.0
2013-07-17 11:35:00,10.53,10.53,10.51,10.52,618400.0,9.925,9.925,9.9062,9.9156,618400.0
2013-07-17 11:40:00,10.52,10.52,10.51,10.52,400800.0,9.9156,9.9156,9.9062,9.9156,400800.0
2013-07-17 11:45:00,10.52,10.52,10.52,10.52,145600.0,9.9156,9.9156,9.9156,9.9156,145600.0
2013-07-17 11:50:00,10.52,10.52,10.49,10.5,704000.0,9.9156,9.9156,9.8873,9.8967,704000.0
2013-07-17 11:55:00,10.5,10.51,10.5,10.5,561600.0,9.8967,9.9062,9.8967,9.8967,561600.0
2013-07-17 12:00:00,10.5,10.52,10.5,10.51,244000.0,9.8967,9.9156,9.8967,9.9062,244000.0
2013-07-17 12:05:00,10.51,10.52,10.51,10.52,176000.0,9.9062,9.9156,9.9062,9.9156,176000.0
2013-07-17 12:10:00,10.52,10.54,10.52,10.54,746400.0,9.9156,9.9344,9.9156,9.9344,746400.0
2013-07-17 12:15:00,10.54,10.55,10.54,10.54,348000.0,9.9344,9.9439,9.9344,9.9344,348000.0
2013-07-17 12:20:00,10.54,10.54,10.53,10.53,290400.0,9.9344,9.9344,9.925,9.925,290400.0
2013-07-17 12:25:00,10.53,10.54,10.53,10.53,145600.0,9.925,9.9344,9.925,9.925,145600.0
2013-07-17 12:30:00,10.53,10.54,10.53,10.53,164800.0,9.925,9.9344,9.925,9.925,164800.0
2013-07-17 12:35:00,10.54,10.54,10.53,10.53,181600.0,9.9344,9.9344,9.925,9.925,181600.0
2013-07-17 12:40:00,10.53,10.55,10.53,10.54,260000.0,9.925,9.9439,9.925,9.9344,260000.0
2013-07-17 12:45:00,10.55,10.55,10.54,10.54,172000.0,9.9439,9.9439,9.9344,9.9344,172000.0
2013-07-17 12:50:00,10.54,10.54,10.54,10.54,102400.0,9.9344,9.9344,9.9344,9.9344,102400.0
2013-07-17 12:55:00,10.54,10.54,10.53,10.54,152800.0,9.9344,9.9344,9.925,9.9344,152800.0
2013-07-17 13:00:00,10.54,10.54,10.53,10.54,178400.0,9.9344,9.9344,9.925,9.9344,178400.0
2013-07-17 13:05:00,10.54,10.54,10.54,10.54,218400.0,9.9344,9.9344,9.9344,9.9344,218400.0
2013-07-17 13:10:00,10.54,10.54,10.54,10.54,170400.0,9.9344,9.9344,9.9344,9.9344,170400.0
2013-07-17 13:15:00,10.54,10.55,10.54,10.55,363200.0,9.9344,9.9439,9.9344,9.9439,363200.0
2013-07-17 13:20:00,10.55,10.56,10.54,10.54,501600.0,9.9439,9.9533,9.9344,9.9344,501600.0
2013-07-17 13:25:00,10.54,10.54,10.53,10.53,283200.0,9.9344,9.9344,9.925,9.925,283200.0
2013-07-17 13:30:00,10.53,10.53,10.52,10.53,293600.0,9.925,9.925,9.9156,9.925,293600.0
2013-07-17 13:35:00,10.52,10.53,10.52,10.53,199200.0,9.9156,9.925,9.9156,9.925,199200.0
2013-07-17 13:40:00,10.53,10.54,10.53,10.53,157600.0,9.925,9.9344,9.925,9.925,157600.0
2013-07-17 13:45:00,10.53,10.54,10.53,10.54,335200.0,9.925,9.9344,9.925,9.9344,335200.0
2013-07-17 13:50:00,10.54,10.54,10.53,10.53,171200.0,9.9344,9.9344,9.925,9.925,171200.0
2013-07-17 13:55:00,10.53,10.54,10.53,10.54,200000.0,9.925,9.9344,9.925,9.9344,200000.0
2013-07-17 14:00:00,10.54,10.55,10.54,10.54,206400.0,9.9344,9.9439,9.9344,9.9344,206400.0
2013-07-17 14:05:00,10.54,10.54,10.54,10.54,146400.0,9.9344,9.9344,9.9344,9.9344,146400.0
2013-07-17 14:10:00,10.54,10.54,10.54,10.54,244800.0,9.9344,9.9344,9.9344,9.9344,244800.0
2013-07-17 14:15:00,10.54,10.54,10.54,10.54,193600.0,9.9344,9.9344,9.9344,9.9344,193600.0
2013-07-17 14:20:00,10.54,10.54,10.54,10.54,63200.0,9.9344,9.9344,9.9344,9.9344,63200.0
2013-07-17 14:25:00,10.54,10.54,10.54,10.54,112000.0,9.9344,9.9344,9.9344,9.9344,112000.0
2013-07-17 14:30:00,10.53,10.53,10.52,10.52,462400.0,9.925,9.925,9.9156,9.9156,462400.0
2013-07-17 14:35:00,10.52,10.52,10.52,10.52,97600.0,9.9156,9.9156,9.9156,9.9156,97600.0
2013-07-17 14:40:00,10.52,10.52,10.51,10.51,305600.0,9.9156,9.9156,9.9062,9.9062,305600.0
2013-07-17 14:45:00,10.51,10.51,10.49,10.5,465600.0,9.9062,9.9062,9.8873,9.8967,465600.0
2013-07-17 14:50:00,10.5,10.51,10.49,10.51,280000.0,9.8967,9.9062,9.8873,9.9062,280000.0
2013-07-17 14:55:00,10.51,10.51,10.5,10.51,258400.0,9.9062,9.9062,9.8967,9.9062,258400.0
2013-07-17 15:00:00,10.51,10.52,10.5,10.51,366400.0,9.9062,9.9156,9.8967,9.9062,366400.0
2013-07-17 15:05:00,10.51,10.52,10.51,10.51,362400.0,9.9062,9.9156,9.9062,9.9062,362400.0
2013-07-17 15:10:00,10.52,10.52,10.5,10.51,229600.0,9.9156,9.9156,9.8967,9.9062,229600.0
2013-07-17 15:15:00,10.51,10.52,10.49,10.52,421600.0,9.9062,9.9156,9.8873,9.9156,421600.0
2013-07-17 15:20:00,10.52,10.52,10.51,10.51,215200.0,9.9156,9.9156,9.9062,9.9062,215200.0
2013-07-17 15:25:00,10.51,10.52,10.51,10.51,328800.0,9.9062,9.9156,9.9062,9.9062,328800.0
2013-07-17 15:30:00,10.51,10.52,10.49,10.49,873600.0,9.9062,9.9156,9.8873,9.8873,873600.0
2013-07-17 15:35:00,10.49,10.5,10.49,10.5,452000.0,9.8873,9.8967,9.8873,9.8967,452000.0
2013-07-17 15:40:00,10.5,10.51,10.5,10.51,472800.0,9.8967,9.9062,9.8967,9.9062,472800.0
2013-07-17 15:45:00,10.51,10.52,10.51,10.52,476800.0,9.9062,9.9156,9.9062,9.9156,476800.0
2013-07-17 15:50:00,10.52,10.52,10.51,10.51,404000.0,9.9156,9.9156,9.9062,9.9062,404000.0
2013-07-17 15:55:00,10.51,10.53,10.51,10.51,702400.0,9.9062,9.925,9.9062,9.9062,702400.0
2013-07-18 09:30:00,10.56,10.56,10.55,10.56,632000.0,9.9533,9.9533,9.9439,9.9533,632000.0
2013-07-18 09:35:00,10.56,10.58,10.55,10.58,553600.0,9.9533,9.9722,9.9439,9.9722,553600.0
2013-07-18 09:40:00,10.58,10.59,10.57,10.58,636800.0,9.9722,9.9816,9.9627,9.9722,636800.0
2013-07-18 09:45:00,10.59,10.6,10.58,10.59,493600.0,9.9816,9.991,9.9722,9.9816,493600.0
2013-07-18 09:50:00,10.59,10.59,10.58,10.59,456000.0,9.9816,9.9816,9.9722,9.9816,456000.0
2013-07-18 09:55:00,10.59,10.6,10.58,10.58,552800.0,9.9816,9.991,9.9722,9.9722,552800.0
2013-07-18 10:00:00,10.59,10.6,10.58,10.59,842400.0,9.9816,9.991,9.9722,9.9816,842400.0
2013-07-18 10:05:00,10.59,10.62,10.59,10.62,580000.0,9.9816,10.0099,9.9816,10.0099,580000.0
2013-07-18 10:10:00,10.62,10.63,10.61,10.62,1500800.0,10.0099,10.0193,10.0004,10.0099,1500800.0
2013-07-18 10:15:00,10.63,10.64,10.62,10.63,389600.0,10.0193,10.0287,10.0099,10.0193,389600.0
2013-07-18 10:20:00,10.63,10.65,10.63,10.65,734400.0,10.0193,10.0381,10.0193,10.0381,734400.0
2013-07-18 10:25:00,10.65,10.66,10.65,10.65,685600.0,10.0381,10.0476,10.0381,10.0381,685600.0
2013-07-18 10:30:00,10.66,10.66,10.65,10.65,981600.0,10.0476,10.0476,10.0381,10.0381,981600.0
2013-07-18 10:35:00,10.65,10.66,10.65,10.65,792000.0,10.0381,10.0476,10.0381,10.0381,792000.0
2013-07-18 10:40:00,10.65,10.65,10.64,10.65,436000.0,10.0381,10.0381,10.0287,10.0381,436000.0
2013-07-18 10:45:00,10.65,10.66,10.65,10.66,364800.0,10.0381,10.0476,10.0381,10.0476,364800.0
2013-07-18 10:50:00,10.65,10.68,10.65,10.67,881600.0,10.0381,10.0664,10.0381,10.057,881600.0
2013-07-18 10:55:00,10.67,10.68,10.67,10.67,657600.0,10.057,10.0664,10.057,10.057,657600.0
2013-07-18 11:00:00,10.67,10.68,10.67,10.67,930400.0,10.057,10.0664,10.057,10.057,930400.0
2013-07-18 11:05:00,10.67,10.68,10.66,10.68,506400.0,10.057,10.0664,10.0476,10.0664,506400.0
2013-07-18 11:10:00,10.67,10.67,10.66,10.67,504000.0,10.057,10.057,10.0476,10.057,504000.0
2013-07-18 11:15:00,10.67,10.67,10.66,10.66,451200.0,10.057,10.057,10.0476,10.0476,451200.0
2013-07-18 11:20:00,10.66,10.66,10.65,10.66,504000.0,10.0476,10.0476,10.0381,10.0476,504000.0
2013-07-18 11:25:00,10.66,10.66,10.65,10.66,312800.0,10.0476,10.0476,10.0381,10.0476,312800.0
2013-07-18 11:30:00,10.65,10.66,10.65,10.66,441600.0,10.0381,10.0476,10.0381,10.0476,441600.0
2013-07-18 11:35:00,10.66,10.67,10.66,10.66,673600.0,10.0476,10.057,10.0476,10.0476,673600.0
2013-07-18 11:40:00,10.66,10.67,10.65,10.66,444800.0,10.0476,10.057,10.0381,10.0476,444800.0
2013-07-18 11:45:00,10.66,10.66,10.65,10.65,361600.0,10.0476,10.0476,10.0381,10.0381,361600.0
2013-07-18 11:50:00,10.65,10.65,10.64,10.64,409600.0,10.0381,10.0381,10.0287,10.0287,409600.0
2013-07-18 11:55:00,10.64,10.65,10.64,10.65,617600.0,10.0287,10.0381,10.0287,10.0381,617600.0
2013-07-18 12:00:00,10.64,10.65,10.63,10.64,280800.0,10.0287,10.0381,10.0193,10.0287,280800.0
2013-07-18 12:05:00,10.64,10.67,10.64,10.65,1157600.0,10.0287,10.057,10.0287,10.0381,1157600.0
2013-07-18 12:10:00,10.65,10.65,10.64,10.64,223200.0,10.0381,10.0381,10.0287,10.0287,223200.0
2013-07-18 12:15:00,10.64,10.65,10.64,10.65,323200.0,10.0287,10.0381,10.0287,10.0381,323200.0
2013-07-18 12:20:00,10.65,10.65,10.65,10.65,267200.0,10.0381,10.0381,10.0381,10.0381,267200.0
2013-07-18 12:25:00,10.65,10.65,10.64,10.64,310400.0,10.0381,10.0381,10.0287,10.0287,310400.0
2013-07-18 12:30:00,10.64,10.65,10.64,10.64,300800.0,10.0287,10.0381,10.0287,10.0287,300800.0
2013-07-18 12:35:00,10.63,10.64,10.63,10.63,410400.0,10.0193,10.0287,10.0193,10.0193,410400.0
2013-07-18 12:40:00,10.63,10.63,10.62,10.62,502400.0,10.0193,10.0193,10.0099,10.0099,502400.0
2013-07-18 12:45:00,10.62,10.63,10.61,10.63,440800.0,10.0099,10.0193,10.0004,10.0193,440800.0
2013-07-18 12:50:00,10.63,10.63,10.62,10.63,212800.0,10.0193,10.0193,10.0099,10.0193,212800.0
2013-07-18 12:55:00,10.63,10.63,10.62,10.62,344800.0,10.0193,10.0193,10.0099,10.0099,344800.0
2013-07-18 13:00:00,10.62,10.63,10.61,10.63,596000.0,10.0099,10.0193,10.0004,10.0193,596000.0
2013-07-18 13:05:00,10.63,10.63,10.62,10.63,439200.0,10.0193,10.0193,10.0099,10.0193,439200.0
2013-07-18 13:10:00,10.63,10.63,10.63,10.63,88000.0,10.0193,10.0193,10.0193,10.0193,88000.0
2013-07-18 13:15:00,10.63,10.63,10.61,10.61,420000.0,10.0193,10.0193,10.0004,10.0004,420000.0
2013-07-18 13:20:00,10.61,10.61,10.6,10.6,448800.0,10.0004,10.0004,9.991,9.991,448800.0
2013-07-18 13:25:00,10.6,10.61,10.6,10.61,467200.0,9.991,10.0004,9.991,10.0004,467200.0
2013-07-18 13:30:00,10.61,10.61,10.6,10.61,557600.0,10.0004,10.0004,9.991,10.0004,557600.0
2013-07-18 13:35:00,10.61,10.63,10.61,10.62,368800.0,10.0004,10.0193,10.0004,10.0099,368800.0
2013-07-18 13:40:00,10.63,10.63,10.62,10.63,248800.0,10.0193,10.0193,10.0099,10.0193,248800.0
2013-07-18 13:45:00,10.62,10.63,10.62,10.62,224800.0,10.0099,10.0193,10.0099,10.0099,224800.0
2013-07-18 13:50:00,10.62,10.62,10.61,10.62,572800.0,10.0099,10.0099,10.0004,10.0099,572800.0
2013-07-18 13:55:00,10.62,10.63,10.62,10.63,523200.0,10.0099,10.0193,10.0099,10.0193,523200.0
2013-07-18 14:00:00,10.63,10.64,10.63,10.63,313600.0,10.0193,10.0287,10.0193,10.0193,313600.0
2013-07-18 14:05:00,10.63,10.63,10.63,10.63,365600.0,10.0193,10.0193,10.0193,10.0193,365600.0
2013-07-18 14:10:00,10.63,10.64,10.63,10.64,303200.0,10.0193,10.0287,10.0193,10.0287,303200.0
2013-07-18 14:15:00,10.64,10.64,10.63,10.63,219200.0,10.0287,10.0287,10.0193,10.0193,219200.0
2013-07-18 14:20:00,10.63,10.64,10.63,10.64,383200.0,10.0193,10.0287,10.0193,10.0287,383200.0
2013-07-18 14:25:00,10.64,10.64,10.64,10.64,183200.0,10.0287,10.0287,10.0287,10.0287,183200.0
2013-07-18 14:30:00,10.64,10.65,10.64,10.65,358400.0,10.0287,10.0381,10.0287,10.0381,358400.0
2013-07-18 14:35:00,10.65,10.65,10.64,10.65,245600.0,10.0381,10.0381,10.0287,10.0381,245600.0
2013-07-18 14:40:00,10.65,10.66,10.65,10.65,311200.0,10.0381,10.0476,10.0381,10.0381,311200.0
2013-07-18 14:45:00,10.65,10.66,10.65,10.65,321600.0,10.0381,10.0476,10.0381,10.0381,321600.0
2013-07-18 14:50:00,10.65,10.65,10.64,10.64,200000.0,10.0381,10.0381,10.0287,10.0287,200000.0
2013-07-18 14:55:00,10.64,10.65,10.64,10.64,235200.0,10.0287,10.0381,10.0287,10.0287,235200.0
2013-07-18 15:00:00,10.64,10.65,10.64,10.64,455200.0,10.0287,10.0381,10.0287,10.0287,455200.0
2013-07-18 15:05:00,10.64,10.64,10.63,10.63,297600.0,10.0287,10.0287,10.0193,10.0193,297600.0
2013-07-18 15:10:00,10.63,10.63,10.62,10.62,576800.0,10.0193,10.0193,10.0099,10.0099,576800.0
2013-07-18 15:15:00,10.62,10.62,10.61,10.62,577600.0,10.0099,10.0099,10.0004,10.0099,577600.0
2013-07-18 15:20:00,10.62,10.63,10.62,10.62,361600.0,10.0099,10.0193,10.0099,10.0099,361600.0
2013-07-18 15:25:00,10.62,10.63,10.62,10.63,376000.0,10.0099,10.0193,10.0099,10.0193,376000.0
2013-07-18 15:30:00,10.63,10.63,10.62,10.62,210400.0,10.0193,10.0193,10.0099,10.0099,210400.0
2013-07-18 15:35:00,10.62,10.63,10.61,10.62,496800.0,10.0099,10.0193,10.0004,10.0099,496800.0
2013-07-18 15:40:00,10.62,10.62,10.61,10.61,656800.0,10.0099,10.0099,10.0004,10.0004,656800.0
2013-07-18 15:45:00,10.61,10.63,10.61,10.63,662400.0,10.0004,10.0193,10.0004,10.0193,662400.0
2013-07-18 15:50:00,10.63,10.63,10.62,10.62,340000.0,10.0193,10.0193,10.0099,10.0099,340000.0
2013-07-18 15:55:00,10.62,10.63,10.62,10.63,712000.0,10.0099,10.0193,10.0099,10.0193,712000.0
2013-07-19 09:30:00,10.58,10.6,10.57,10.58,1303200.0,9.9722,9.991,9.9627,9.9722,1303200.0
2013-07-19 09:35:00,10.58,10.59,10.56,10.56,1020000.0,9.9722,9.9816,9.9533,9.9533,1020000.0
2013-07-19 09:40:00,10.56,10.59,10.56,10.59,711200.0,9.9533,9.9816,9.9533,9.9816,711200.0
2013-07-19 09:45:00,10.59,10.6,10.57,10.57,562400.0,9.9816,9.991,9.9627,9.9627,562400.0
2013-07-19 09:50:00,10.57,10.59,10.56,10.59,1892000.0,9.9627,9.9816,9.9533,9.9816,1892000.0
2013-07-19 09:55:00,10.59,10.59,10.57,10.58,631200.0,9.9816,9.9816,9.9627,9.9722,631200.0
2013-07-19 10:00:00,10.58,10.6,10.58,10.59,445600.0,9.9722,9.991,9.9722,9.9816,445600.0
2013-07-19 10:05:00,10.59,10.6,10.58,10.59,520000.0,9.9816,9.991,9.9722,9.9816,520000.0
2013-07-19 10:10:00,10.59,10.61,10.59,10.6,496800.0,9.9816,10.0004,9.9816,9.991,496800.0
2013-07-19 10:15:00,10.6,10.6,10.58,10.58,419200.0,9.991,9.991,9.9722,9.9722,419200.0
2013-07-19 10:20:00,10.58,10.58,10.57,10.58,520000.0,9.9722,9.9722,9.9627,9.9722,520000.0
2013-07-19 10:25:00,10.58,10.59,10.57,10.59,289600.0,9.9722,9.9816,9.9627,9.9816,289600.0
2013-07-19 10:30:00,10.59,10.62,10.58,10.61,653600.0,9.9816,10.0099,9.9722,10.0004,653600.0
2013-07-19 10:35:00,10.61,10.62,10.61,10.62,597600.0,10.0004,10.0099,10.0004,10.0099,597600.0
2013-07-19 10:40:00,10.61,10.62,10.6,10.61,411200.0,10.0004,10.0099,9.991,10.0004,411200.0
2013-07-19 10:45:00,10.61,10.61,10.6,10.6,127200.0,10.0004,10.0004,9.991,9.991,127200.0
2013-07-19 10:50:00,10.61,10.62,10.6,10.61,450400.0,10.0004,10.0099,9.991,10.0004,450400.0
2013-07-19 10:55:00,10.61,10.62,10.6,10.61,276800.0,10.0004,10.0099,9.991,10.0004,276800.0
2013-07-19 11:00:00,10.62,10.62,10.61,10.61,437600.0,10.0099,10.0099,10.0004,10.0004,437600.0
2013-07-19 11:05:00,10.61,10.61,10.6,10.61,794400.0,10.0004,10.0004,9.991,10.0004,794400.0
2013-07-19 11:10:00,10.61,10.63,10.61,10.63,1010400.0,10.0004,10.0193,10.0004,10.0193,1010400.0
2013-07-19 11:15:00,10.63,10.63,10.62,10.62,275200.0,10.0193,10.0193,10.0099,10.0099,275200.0
2013-07-19 11:20:00,10.62,10.63,10.62,10.63,745600.0,10.0099,10.0193,10.0099,10.0193,745600.0
2013-07-19 11:25:00,10.63,10.63,10.62,10.63,465600.0,10.0193,10.0193,10.0099,10.0193,465600.0
2013-07-19 11:30:00,10.63,10.63,10.62,10.63,663200.0,10.0193,10.0193,10.0099,10.0193,663200.0
2013-07-19 11:35:00,10.63,10.63,10.62,10.62,470400.0,10.0193,10.0193,10.0099,10.0099,470400.0
2013-07-19 11:40:00,10.62,10.62,10.61,10.61,408000.0,10.0099,10.0099,10.0004,10.0004,408000.0
2013-07-19 11:45:00,10.61,10.62,10.61,10.61,307200.0,10.0004,10.0099,10.0004,10.0004,307200.0
2013-07-19 11:50:00,10.61,10.61,10.6,10.6,612800.0,10.0004,10.0004,9.991,9.991,612800.0
2013-07-19 11:55:00,10.6,10.61,10.6,10.61,358400.0,9.991,10.0004,9.991,10.0004,358400.0
2013-07-19 12:00:00,10.61,10.61,10.6,10.6,496800.0,10.0004,10.0004,9.991,9.991,496800.0
2013-07-19 12:05:00,10.6,10.62,10.6,10.61,342400.0,9.991,10.0099,9.991,10.0004,342400.0
2013-07-19 12:10:00,10.61,10.62,10.6,10.6,247200.0,10.0004,10.0099,9.991,9.991,247200.0
2013-07-19 12:15:00,10.6,10.61,10.6,10.61,121600.0,9.991,10.0004,9.991,10.0004,121600.0
2013-07-19 12:20:00,10.61,10.61,10.61,10.61,115200.0,10.0004,10.0004,10.0004,10.0004,115200.0
2013-07-19 12:25:00,10.61,10.62,10.61,10.61,214400.0,10.0004,10.0099,10.0004,10.0004,214400.0
2013-07-19 12:30:00,10.61,10.61,10.6,10.61,84000.0,10.0004,10.0004,9.991,10.0004,84000.0
2013-07-19 12:35:00,10.61,10.61,10.6,10.61,140800.0,10.0004,10.0004,9.991,10.0004,140800.0
2013-07-19 12:40:00,10.61,10.61,10.6,10.61,58400.0,10.0004,10.0004,9.991,10.0004,58400.0
2013-07-19 12:45:00,10.61,10.61,10.6,10.61,72000.0,10.0004,10.0004,9.991,10.0004,72000.0
2013-07-19 12:50:00,10.6,10.6,10.6,10.6,69600.0,9.991,9.991,9.991,9.991,69600.0
2013-07-19 12:55:00,10.6,10.61,10.6,10.61,139200.0,9.991,10.0004,9.991,10.0004,139200.0
2013-07-19 13:00:00,10.61,10.62,10.61,10.61,265600.0,10.0004,10.0099,10.0004,10.0004,265600.0
2013-07-19 13:05:00,10.61,10.62,10.61,10.61,128800.0,10.0004,10.0099,10.0004,10.0004,128800.0
2013-07-19 13:10:00,10.61,10.62,10.61,10.62,189600.0,10.0004,10.0099,10.0004,10.0099,189600.0
2013-07-19 13:15:00,10.62,10.62,10.62,10.62,106400.0,10.0099,10.0099,10.0099,10.0099,106400.0
2013-07-19 13:20:00,10.62,10.62,10.62,10.62,333600.0,10.0099,10.0099,10.0099,10.0099,333600.0
2013-07-19 13:25:00,10.61,10.61,10.6,10.61,129600.0,10.0004,10.0004,9.991,10.0004,129600.0
2013-07-19 13:30:00,10.61,10.62,10.6,10.62,171200.0,10.0004,10.0099,9.991,10.0099,171200.0
2013-07-19 13:35:00,10.62,10.62,10.62,10.62,120000.0,10.0099,10.0099,10.0099,10.0099,120000.0
2013-07-19 13:40:00,10.62,10.62,10.61,10.62,116000.0,10.0099,10.0099,10.0004,10.0099,116000.0
2013-07-19 13:45:00,10.62,10.62,10.62,10.62,94400.0,10.0099,10.0099,10.0099,10.0099,94400.0
2013-07-19 13:50:00,10.62,10.63,10.62,10.63,64000.0,10.0099,10.0193,10.0099,10.0193,64000.0
2013-07-19 13:55:00,10.63,10.63,10.62,10.62,131200.0,10.0193,10.0193,10.0099,10.0099,131200.0
2013-07-19 14:00:00,10.62,10.63,10.62,10.62,207200.0,10.0099,10.0193,10.0099,10.0099,207200.0
2013-07-19 14:05:00,10.63,10.64,10.63,10.64,392800.0,10.0193,10.0287,10.0193,10.0287,392800.0
2013-07-19 14:10:00,10.64,10.65,10.64,10.65,1231200.0,10.0287,10.0381,10.0287,10.0381,1231200.0
2013-07-19 14:15:00,10.64,10.65,10.64,10.65,344800.0,10.0287,10.0381,10.0287,10.0381,344800.0
2013-07-19 14:20:00,10.65,10.65,10.64,10.64,188000.0,10.0381,10.0381,10.0287,10.0287,188000.0
2013-07-19 14:25:00,10.64,10.65,10.64,10.65,76800.0,10.0287,10.0381,10.0287,10.0381,76800.0
2013-07-19 14:30:00,10.65,10.65,10.64,10.64,78400.0,10.0381,10.0381,10.0287,10.0287,78400.0
2013-07-19 14:35:00,10.65,10.65,10.63,10.64,356000.0,10.0381,10.0381,10.0193,10.0287,356000.0
2013-07-19 14:40:00,10.64,10.64,10.63,10.63,108000.0,10.0287,10.0287,10.0193,10.0193,108000.0
2013-07-19 14:45:00,10.63,10.64,10.63,10.64,176000.0,10.0193,10.0287,10.0193,10.0287,176000.0
2013-07-19 14:50:00,10.64,10.64,10.63,10.63,148800.0,10.0287,10.0287,10.0193,10.0193,148800.0
2013-07-19 14:55:00,10.63,10.64,10.63,10.63,177600.0,10.0193,10.0287,10.0193,10.0193,177600.0
2013-07-19 15:00:00,10.63,10.64,10.63,10.64,346400.0,10.0193,10.0287,10.0193,10.0287,346400.0
2013-07-19 15:05:00,10.64,10.65,10.63,10.64,236000.0,10.0287,10.0381,10.0193,10.0287,236000.0
2013-07-19 15:10:00,10.64,10.64,10.64,10.64,117600.0,10.0287,10.0287,10.0287,10.0287,117600.0
2013-07-19 15:15:00,10.64,10.64,10.64,10.64,92000.0,10.0287,10.0287,10.0287,10.0287,92000.0
2013-07-19 15:20:00,10.64,10.64,10.63,10.64,72800.0,10.0287,10.0287,10.0193,10.0287,72800.0
2013-07-19 15:25:00,10.64,10.64,10.63,10.64,193600.0,10.0287,10.0287,10.0193,10.0287,193600.0
2013-07-19 15:30:00,10.64,10.65,10.64,10.65,404000.0,10.0287,10.0381,10.0287,10.0381,404000.0
2013-07-19 15:35:00,10.65,10.65,10.64,10.64,229600.0,10.0381,10.0381,10.0287,10.0287,229600.0
2013-07-19 15:40:00,10.64,10.66,10.64,10.65,484800.0,10.0287,10.0476,10.0287,10.0381,484800.0
2013-07-19 15:45:00,10.66,10.66,10.65,10.65,428800.0,10.0476,10.0476,10.0381,10.0381,428800.0
2013-07-19 15:50:00,10.65,10.66,10.65,10.66,367200.0,10.0381,10.0476,10.0381,10.0476,367200.0
2013-07-19 15:55:00,10.66,10.67,10.65,10.67,1248000.0,10.0476,10.057,10.0381,10.057,1248000.0
2013-07-22 09:30:00,10.7,10.7,10.67,10.68,820000.0,10.0853,10.0853,10.057,10.0664,820000.0
2013-07-22 09:35:00,10.68,10.69,10.67,10.68,258400.0,10.0664,10.0758,10.057,10.0664,258400.0
2013-07-22 09:40:00,10.68,10.68,10.66,10.66,780000.0,10.0664,10.0664,10.0476,10.0476,780000.0
2013-07-22 09:45:00,10.66,10.66,10.65,10.66,384800.0,10.0476,10.0476,10.0381,10.0476,384800.0
2013-07-22 09:50:00,10.66,10.67,10.66,10.67,992000.0,10.0476,10.057,10.0476,10.057,992000.0
2013-07-22 09:55:00,10.67,10.67,10.65,10.66,535200.0,10.057,10.057,10.0381,10.0476,535200.0
2013-07-22 10:00:00,10.65,10.67,10.65,10.66,837600.0,10.0381,10.057,10.0381,10.0476,837600.0
2013-07-22 10:05:00,10.65,10.68,10.65,10.67,571200.0,10.0381,10.0664,10.0381,10.057,571200.0
2013-07-22 10:10:00,10.67,10.69,10.67,10.68,413600.0,10.057,10.0758,10.057,10.0664,413600.0
2013-07-22 10:15:00,10.68,10.69,10.67,10.68,511200.0,10.0664,10.0758,10.057,10.0664,511200.0
2013-07-22 10:20:00,10.68,10.68,10.67,10.68,422400.0,10.0664,10.0664,10.057,10.0664,422400.0
2013-07-22 10:25:00,10.68,10.68,10.67,10.68,267200.0,10.0664,10.0664,10.057,10.0664,267200.0
2013-07-22 10:30:00,10.68,10.68,10.66,10.67,553600.0,10.0664,10.0664,10.0476,10.057,553600.0
2013-07-22 10:35:00,10.67,10.69,10.67,10.68,284800.0,10.057,10.0758,10.057,10.0664,284800.0
2013-07-22 10:40:00,10.68,10.7,10.68,10.7,284800.0,10.0664,10.0853,10.0664,10.0853,284800.0
2013-07-22 10:45:00,10.7,10.7,10.69,10.7,446400.0,10.0853,10.0853,10.0758,10.0853,446400.0
2013-07-22 10:50:00,10.7,10.7,10.69,10.69,141600.0,10.0853,10.0853,10.0758,10.0758,141600.0
2013-07-22 10:55:00,10.69,10.7,10.69,10.69,137600.0,10.0758,10.0853,10.0758,10.0758,137600.0
2013-07-22 11:00:00,10.69,10.7,10.69,10.7,333600.0,10.0758,10.0853,10.0758,10.0853,333600.0
2013-07-22 11:05:00,10.7,10.72,10.7,10.71,448000.0,10.0853,10.1041,10.0853,10.0947,448000.0
2013-07-22 11:10:00,10.72,10.72,10.71,10.72,156800.0,10.1041,10.1041,10.0947,10.1041,156800.0
2013-07-22 11:15:00,10.71,10.71,10.71,10.71,167200.0,10.0947,10.0947,10.0947,10.0947,167200.0
2013-07-22 11:20:00,10.71,10.72,10.71,10.71,102400.0,10.0947,10.1041,10.0947,10.0947,102400.0
2013-07-22 11:25:00,10.71,10.73,10.71,10.72,277600.0,10.0947,10.1135,10.0947,10.1041,277600.0
2013-07-22 11:30:00,10.72,10.73,10.72,10.73,396000.0,10.1041,10.1135,10.1041,10.1135,396000.0
2013-07-22 11:35:00,10.73,10.74,10.73,10.73,340800.0,10.1135,10.123,10.1135,10.1135,340800.0
2013-07-22 11:40:00,10.73,10.74,10.73,10.73,180800.0,10.1135,10.123,10.1135,10.1135,180800.0
2013-07-22 11:45:00,10.73,10.73,10.72,10.72,718400.0,10.1135,10.1135,10.1041,10.1041,718400.0
2013-07-22 11:50:00,10.73,10.73,10.71,10.71,532800.0,10.1135,10.1135,10.0947,10.0947,532800.0
2013-07-22 11:55:00,10.71,10.71,10.7,10.71,298400.0,10.0947,10.0947,10.0853,10.0947,298400.0
2013-07-22 12:00:00,10.7,10.71,10.7,10.71,165600.0,10.0853,10.0947,10.0853,10.0947,165600.0
2013-07-22 12:05:00,10.71,10.71,10.71,10.71,134400.0,10.0947,10.0947,10.0947,10.0947,134400.0
2013-07-22 12:10:00,10.71,10.71,10.71,10.71,156000.0,10.0947,10.0947,10.0947,10.0947,156000.0
2013-07-22 12:15:00,10.71,10.71,10.71,10.71,148000.0,10.0947,10.0947,10.0947,10.0947,148000.0
2013-07-22 12:20:00,10.71,10.71,10.71,10.71,186400.0,10.0947,10.0947,10.0947,10.0947,186400.0
2013-07-22 12:25:00,10.71,10.71,10.7,10.71,198400.0,10.0947,10.0947,10.0853,10.0947,198400.0
2013-07-22 12:30:00,10.71,10.71,10.7,10.7,112000.0,10.0947,10.0947,10.0853,10.0853,112000.0
2013-07-22 12:35:00,10.71,10.71,10.71,10.71,32800.0,10.0947,10.0947,10.0947,10.0947,32800.0
2013-07-22 12:40:00,10.71,10.72,10.71,10.72,136000.0,10.0947,10.1041,10.0947,10.1041,136000.0
2013-07-22 12:45:00,10.72,10.72,10.72,10.72,28800.0,10.1041,10.1041,10.1041,10.1041,28800.0
2013-07-22 12:50:00,10.72,10.72,10.72,10.72,69600.0,10.1041,10.1041,10.1041,10.1041,69600.0
2013-07-22 12:55:00,10.72,10.72,10.71,10.71,74400.0,10.1041,10.1041,10.0947,10.0947,74400.0
2013-07-22 13:00:00,10.71,10.72,10.71,10.72,48000.0,10.0947,10.1041,10.0947,10.1041,48000.0
2013-07-22 13:05:00,10.72,10.72,10.71,10.71,68000.0,10.1041,10.1041,10.0947,10.0947,68000.0
2013-07-22 13:10:00,10.71,10.71,10.71,10.71,108800.0,10.0947,10.0947,10.0947,10.0947,108800.0
2013-07-22 13:15:00,10.71,10.71,10.69,10.69,281600.0,10.0947,10.0947,10.0758,10.0758,281600.0
2013-07-22 13:20:00,10.69,10.7,10.69,10.7,113600.0,10.0758,10.0853,10.0758,10.0853,113600.0
2013-07-22 13:25:00,10.69,10.7,10.69,10.7,186400.0,10.0758,10.0853,10.0758,10.0853,186400.0
2013-07-22 13:30:00,10.69,10.7,10.69,10.7,116800.0,10.0758,10.0853,10.0758,10.0853,116800.0
2013-07-22 13:35:00,10.7,10.7,10.69,10.69,205600.0,10.0853,10.0853,10.0758,10.0758,205600.0
2013-07-22 13:40:00,10.69,10.69,10.68,10.69,231200.0,10.0758,10.0758,10.0664,10.0758,231200.0
2013-07-22 13:45:00,10.69,10.69,10.68,10.68,136000.0,10.0758,10.0758,10.0664,10.0664,136000.0
2013-07-22 13:50:00,10.68,10.68,10.68,10.68,1035200.0,10.0664,10.0664,10.0664,10.0664,1035200.0
2013-07-22 13:55:00,10.68,10.69,10.68,10.69,1808000.0,10.0664,10.0758,10.0664,10.0758,1808000.0
2013-07-22 14:00:00,10.69,10.69,10.69,10.69,427200.0,10.0758,10.0758,10.0758,10.0758,427200.0
2013-07-22 14:05:00,10.69,10.69,10.68,10.69,238400.0,10.0758,10.0758,10.0664,10.0758,238400.0
2013-07-22 14:10:00,10.69,10.71,10.69,10.7,516800.0,10.0758,10.0947,10.0758,10.0853,516800.0
2013-07-22 14:15:00,10.7,10.7,10.69,10.7,183200.0,10.0853,10.0853,10.0758,10.0853,183200.0
2013-07-22 14:20:00,10.69,10.7,10.69,10.69,274400.0,10.0758,10.0853,10.0758,10.0758,274400.0
2013-07-22 14:25:00,10.69,10.7,10.69,10.69,112800.0,10.0758,10.0853,10.0758,10.0758,112800.0
2013-07-22 14:30:00,10.69,10.7,10.69,10.69,156800.0,10.0758,10.0853,10.0758,10.0758,156800.0
2013-07-22 14:35:00,10.69,10.7,10.69,10.7,146400.0,10.0758,10.0853,10.0758,10.0853,146400.0
2013-07-22 14:40:00,10.7,10.71,10.7,10.71,256000.0,10.0853,10.0947,10.0853,10.0947,256000.0
2013-07-22 14:45:00,10.71,10.72,10.71,10.71,395200.0,10.0947,10.1041,10.0947,10.0947,395200.0
2013-07-22 14:50:00,10.71,10.71,10.71,10.71,178400.0,10.0947,10.0947,10.0947,10.0947,178400.0
2013-07-22 14:55:00,10.71,10.72,10.71,10.72,292800.0,10.0947,10.1041,10.0947,10.1041,292800.0
2013-07-22 15:00:00,10.72,10.72,10.71,10.71,620800.0,10.1041,10.1041,10.0947,10.0947,620800.0
2013-07-22 15:05:00,10.71,10.71,10.71,10.71,268000.0,10.0947,10.0947,10.0947,10.0947,268000.0
2013-07-22 15:10:00,10.71,10.71,10.71,10.71,215200.0,10.0947,10.0947,10.0947,10.0947,215200.0
2013-07-22 15:15:00,10.71,10.71,10.71,10.71,193600.0,10.0947,10.0947,10.0947,10.0947,193600.0
2013-07-22 15:20:00,10.71,10.71,10.71,10.71,180000.0,10.0947,10.0947,10.0947,10.0947,180000.0
2013-07-22 15:25:00,10.71,10.71,10.71,10.71,246400.0,10.0947,10.0947,10.0947,10.0947,246400.0
2013-07-22 15:30:00,10.71,10.71,10.7,10.71,371200.0,10.0947,10.0947,10.0853,10.0947,371200.0
2013-07-22 15:35:00,10.71,10.71,10.68,10.69,765600.0,10.0947,10.0947,10.0664,10.0758,765600.0
2013-07-22 15:40:00,10.69,10.7,10.69,10.7,342400.0,10.0758,10.0853,10.0758,10.0853,342400.0
2013-07-22 15:45:00,10.7,10.7,10.69,10.69,381600.0,10.0853,10.0853,10.0758,10.0758,381600.0
2013-07-22 15:50:00,10.69,10.7,10.69,10.69,444000.0,10.0758,10.0853,10.0758,10.0758,444000.0
2013-07-22 15:55:00,10.69,10.71,10.69,10.71,759200.0,10.0758,10.0947,10.0758,10.0947,759200.0
2013-07-23 09:30:00,10.74,10.75,10.73,10.74,983200.0,10.123,10.1324,10.1135,10.123,983200.0
2013-07-23 09:35:00,10.74,10.74,10.73,10.74,487200.0,10.123,10.123,10.1135,10.123,487200.0
2013-07-23 09:40:00,10.74,10.74,10.73,10.74,497600.0,10.123,10.123,10.1135,10.123,497600.0
2013-07-23 09:45:00,10.74,10.74,10.73,10.74,233600.0,10.123,10.123,10.1135,10.123,233600.0
2013-07-23 09:50:00,10.74,10.74,10.72,10.72,267200.0,10.123,10.123,10.1041,10.1041,267200.0
2013-07-23 09:55:00,10.72,10.74,10.71,10.72,458400.0,10.1041,10.123,10.0947,10.1041,458400.0
2013-07-23 10:00:00,10.72,10.72,10.71,10.71,444800.0,10.1041,10.1041,10.0947,10.0947,444800.0
2013-07-23 10:05:00,10.71,10.71,10.69,10.69,465600.0,10.0947,10.0947,10.0758,10.0758,465600.0
2013-07-23 10:10:00,10.69,10.7,10.69,10.7,538400.0,10.0758,10.0853,10.0758,10.0853,538400.0
2013-07-23 10:15:00,10.7,10.71,10.7,10.71,426400.0,10.0853,10.0947,10.0853,10.0947,426400.0
2013-07-23 10:20:00,10.7,10.71,10.7,10.7,125600.0,10.0853,10.0947,10.0853,10.0853,125600.0
2013-07-23 10:25:00,10.7,10.7,10.68,10.68,360000.0,10.0853,10.0853,10.0664,10.0664,360000.0
2013-07-23 10:30:00,10.68,10.69,10.68,10.68,527200.0,10.0664,10.0758,10.0664,10.0664,527200.0
2013-07-23 10:35:00,10.68,10.68,10.66,10.67,400800.0,10.0664,10.0664,10.0476,10.057,400800.0
2013-07-23 10:40:00,10.67,10.68,10.66,10.67,589600.0,10.057,10.0664,10.0476,10.057,589600.0
2013-07-23 10:45:00,10.67,10.68,10.66,10.67,234400.0,10.057,10.0664,10.0476,10.057,234400.0
2013-07-23 10:50:00,10.67,10.68,10.66,10.68,604800.0,10.057,10.0664,10.0476,10.0664,604800.0
2013-07-23 10:55:00,10.68,10.68,10.66,10.66,99200.0,10.0664,10.0664,10.0476,10.0476,99200.0
2013-07-23 11:00:00,10.66,10.66,10.65,10.66,616800.0,10.0476,10.0476,10.0381,10.0476,616800.0
2013-07-23 11:05:00,10.66,10.67,10.66,10.67,381600.0,10.0476,10.057,10.0476,10.057,381600.0
2013-07-23 11:10:00,10.67,10.67,10.66,10.67,109600.0,10.057,10.057,10.0476,10.057,109600.0
2013-07-23 11:15:00,10.67,10.67,10.67,10.67,257600.0,10.057,10.057,10.057,10.057,257600.0
2013-07-23 11:20:00,10.67,10.68,10.67,10.68,261600.0,10.057,10.0664,10.057,10.0664,261600.0
2013-07-23 11:25:00,10.68,10.69,10.67,10.68,314400.0,10.0664,10.0758,10.057,10.0664,314400.0
2013-07-23 11:30:00,10.68,10.68,10.67,10.67,541600.0,10.0664,10.0664,10.057,10.057,541600.0
2013-07-23 11:35:00,10.67,10.68,10.67,10.68,252800.0,10.057,10.0664,10.057,10.0664,252800.0
2013-07-23 11:40:00,10.68,10.69,10.68,10.68,284800.0,10.0664,10.0758,10.0664,10.0664,284800.0
2013-07-23 11:45:00,10.68,10.69,10.68,10.69,192000.0,10.0664,10.0758,10.0664,10.0758,192000.0
2013-07-23 11:50:00,10.69,10.69,10.68,10.68,323200.0,10.0758,10.0758,10.0664,10.0664,323200.0
2013-07-23 11:55:00,10.68,10.68,10.68,10.68,60800.0,10.0664,10.0664,10.0664,10.0664,60800.0
2013-07-23 12:00:00,10.68,10.68,10.67,10.67,398400.0,10.0664,10.0664,10.057,10.057,398400.0
2013-07-23 12:05:00,10.68,10.69,10.68,10.69,312800.0,10.0664,10.0758,10.0664,10.0758,312800.0
2013-07-23 12:10:00,10.69,10.69,10.68,10.68,240000.0,10.0758,10.0758,10.0664,10.0664,240000.0
2013-07-23 12:15:00,10.68,10.69,10.68,10.68,303200.0,10.0664,10.0758,10.0664,10.0664,303200.0
2013-07-23 12:20:00,10.68,10.69,10.68,10.68,166400.0,10.0664,10.0758,10.0664,10.0664,166400.0
2013-07-23 12:25:00,10.69,10.69,10.68,10.68,244000.0,10.0758,10.0758,10.0664,10.0664,244000.0
2013-07-23 12:30:00,10.68,10.69,10.68,10.68,275200.0,10.0664,10.0758,10.0664,10.0664,275200.0
2013-07-23 12:35:00,10.68,10.68,10.68,10.68,234400.0,10.0664,10.0664,10.0664,10.0664,234400.0
2013-07-23 12:40:00,10.68,10.69,10.68,10.68,120800.0,10.0664,10.0758,10.0664,10.0664,120800.0
2013-07-23 12:45:00,10.68,10.68,10.68,10.68,90400.0,10.0664,10.0664,10.0664,10.0664,90400.0
2013-07-23 12:50:00,10.68,10.68,10.68,10.68,203200.0,10.0664,10.0664,10.0664,10.0664,203200.0
2013-07-23 12:55:00,10.68,10.68,10.67,10.67,509600.0,10.0664,10.0664,10.057,10.057,509600.0
2013-07-23 13:00:00,10.68,10.69,10.68,10.69,252000.0,10.0664,10.0758,10.0664,10.0758,252000.0
2013-07-23 13:05:00,10.69,10.7,10.69,10.7,482400.0,10.0758,10.0853,10.0758,10.0853,482400.0
2013-07-23 13:10:00,10.7,10.7,10.69,10.69,202400.0,10.0853,10.0853,10.0758,10.0758,202400.0
2013-07-23 13:15:00,10.69,10.7,10.69,10.7,273600.0,10.0758,10.0853,10.0758,10.0853,273600.0
2013-07-23 13:20:00,10.7,10.71,10.7,10.7,414400.0,10.0853,10.0947,10.0853,10.0853,414400.0
2013-07-23 13:25:00,10.7,10.7,10.69,10.7,220800.0,10.0853,10.0853,10.0758,10.0853,220800.0
2013-07-23 13:30:00,10.7,10.71,10.7,10.7,196000.0,10.0853,10.0947,10.0853,10.0853,196000.0
2013-07-23 13:35:00,10.7,10.7,10.7,10.7,353600.0,10.0853,10.0853,10.0853,10.0853,353600.0
2013-07-23 13:40:00,10.7,10.71,10.7,10.71,130400.0,10.0853,10.0947,10.0853,10.0947,130400.0
2013-07-23 13:45:00,10.71,10.71,10.7,10.7,242400.0,10.0947,10.0947,10.0853,10.0853,242400.0
2013-07-23 13:50:00,10.7,10.71,10.7,10.7,206400.0,10.0853,10.0947,10.0853,10.0853,206400.0
2013-07-23 13:55:00,10.7,10.7,10.69,10.69,513600.0,10.0853,10.0853,10.0758,10.0758,513600.0
2013-07-23 14:00:00,10.69,10.7,10.69,10.69,203200.0,10.0758,10.0853,10.0758,10.0758,203200.0
2013-07-23 14:05:00,10.69,10.7,10.69,10.7,286400.0,10.0758,10.0853,10.0758,10.0853,286400.0
2013-07-23 14:10:00,10.69,10.7,10.69,10.7,172800.0,10.0758,10.0853,10.0758,10.0853,172800.0
2013-07-23 14:15:00,10.7,10.7,10.69,10.7,171200.0,10.0853,10.0853,10.0758,10.0853,171200.0
2013-07-23 14:20:00,10.7,10.7,10.69,10.69,211200.0,10.0853,10.0853,10.0758,10.0758,211200.0
2013-07-23 14:25:00,10.69,10.7,10.69,10.69,256800.0,10.0758,10.0853,10.0758,10.0758,256800.0
2013-07-23 14:30:00,10.69,10.7,10.69,10.7,191200.0,10.0758,10.0853,10.0758,10.0853,191200.0
2013-07-23 14:35:00,10.7,10.7,10.69,10.7,246400.0,10.0853,10.0853,10.0758,10.0853,246400.0
2013-07-23 14:40:00,10.7,10.72,10.7,10.72,404800.0,10.0853,10.1041,10.0853,10.1041,404800.0
2013-07-23 14:45:00,10.72,10.72,10.71,10.72,290400.0,10.1041,10.1041,10.0947,10.1041,290400.0
2013-07-23 14:50:00,10.72,10.72,10.71,10.71,191200.0,10.1041,10.1041,10.0947,10.0947,191200.0
2013-07-23 14:55:00,10.71,10.72,10.71,10.71,249600.0,10.0947,10.1041,10.0947,10.0947,249600.0
2013-07-23 15:00:00,10.71,10.71,10.71,10.71,486400.0,10.0947,10.0947,10.0947,10.0947,486400.0
2013-07-23 15:05:00,10.71,10.71,10.71,10.71,128800.0,10.0947,10.0947,10.0947,10.0947,128800.0
2013-07-23 15:10:00,10.71,10.71,10.7,10.7,412800.0,10.0947,10.0947,10.0853,10.0853,412800.0
2013-07-23 15:15:00,10.7,10.7,10.7,10.7,227200.0,10.0853,10.0853,10.0853,10.0853,227200.0
2013-07-23 15:20:00,10.7,10.7,10.7,10.7,162400.0,10.0853,10.0853,10.0853,10.0853,162400.0
2013-07-23 15:25:00,10.7,10.7,10.69,10.7,293600.0,10.0853,10.0853,10.0758,10.0853,293600.0
2013-07-23 15:30:00,10.7,10.7,10.7,10.7,382400.0,10.0853,10.0853,10.0853,10.0853,382400.0
2013-07-23 15:35:00,10.7,10.7,10.69,10.69,346400.0,10.0853,10.0853,10.0758,10.0758,346400.0
2013-07-23 15:40:00,10.69,10.69,10.68,10.68,384800.0,10.0758,10.0758,10.0664,10.0664,384800.0
2013-07-23 15:45:00,10.68,10.68,10.66,10.66,697600.0,10.0664,10.0664,10.0476,10.0476,697600.0
2013-07-23 15:50:00,10.66,10.67,10.65,10.66,805600.0,10.0476,10.057,10.0381,10.0476,805600.0
2013-07-23 15:55:00,10.66,10.68,10.66,10.67,1367200.0,10.0476,10.0664,10.0476,10.057,1367200.0
2013-07-24 09:30:00,10.74,10.75,10.72,10.72,1089600.0,10.123,10.1324,10.1041,10.1041,1089600.0
2013-07-24 09:35:00,10.72,10.73,10.7,10.71,840000.0,10.1041,10.1135,10.0853,10.0947,840000.0
2013-07-24 09:40:00,10.7,10.71,10.69,10.69,451200.0,10.0853,10.0947,10.0758,10.0758,451200.0
2013-07-24 09:45:00,10.69,10.7,10.68,10.69,698400.0,10.0758,10.0853,10.0664,10.0758,698400.0
2013-07-24 09:50:00,10.69,10.69,10.67,10.67,818400.0,10.0758,10.0758,10.057,10.057,818400.0
2013-07-24 09:55:00,10.67,10.67,10.66,10.66,517600.0,10.057,10.057,10.0476,10.0476,517600.0
2013-07-24 10:00:00,10.66,10.68,10.63,10.63,1647200.0,10.0476,10.0664,10.0193,10.0193,1647200.0
2013-07-24 10:05:00,10.63,10.64,10.63,10.63,743200.0,10.0193,10.0287,10.0193,10.0193,743200.0
2013-07-24 10:10:00,10.63,10.63,10.61,10.63,1179200.0,10.0193,10.0193,10.0004,10.0193,1179200.0
2013-07-24 10:15:00,10.63,10.64,10.63,10.63,585600.0,10.0193,10.0287,10.0193,10.0193,585600.0
2013-07-24 10:20:00,10.63,10.64,10.61,10.62,844000.0,10.0193,10.0287,10.0004,10.0099,844000.0
2013-07-24 10:25:00,10.62,10.62,10.6,10.61,747200.0,10.0099,10.0099,9.991,10.0004,747200.0
2013-07-24 10:30:00,10.61,10.63,10.61,10.62,683200.0,10.0004,10.0193,10.0004,10.0099,683200.0
2013-07-24 10:35:00,10.62,10.64,10.62,10.63,480800.0,10.0099,10.0287,10.0099,10.0193,480800.0
2013-07-24 10:40:00,10.63,10.63,10.63,10.63,318400.0,10.0193,10.0193,10.0193,10.0193,318400.0
2013-07-24 10:45:00,10.63,10.65,10.63,10.64,465600.0,10.0193,10.0381,10.0193,10.0287,465600.0
2013-07-24 10:50:00,10.64,10.65,10.63,10.65,228000.0,10.0287,10.0381,10.0193,10.0381,228000.0
2013-07-24 10:55:00,10.65,10.65,10.63,10.63,934400.0,10.0381,10.0381,10.0193,10.0193,934400.0
2013-07-24 11:00:00,10.63,10.64,10.63,10.63,248800.0,10.0193,10.0287,10.0193,10.0193,248800.0
2013-07-24 11:05:00,10.63,10.63,10.62,10.62,370400.0,10.0193,10.0193,10.0099,10.0099,370400.0
2013-07-24 11:10:00,10.62,10.63,10.61,10.61,562400.0,10.0099,10.0193,10.0004,10.0004,562400.0
2013-07-24 11:15:00,10.61,10.63,10.61,10.63,1220000.0,10.0004,10.0193,10.0004,10.0193,1220000.0
2013-07-24 11:20:00,10.63,10.64,10.63,10.64,584800.0,10.0193,10.0287,10.0193,10.0287,584800.0
2013-07-24 11:25:00,10.64,10.65,10.64,10.64,646400.0,10.0287,10.0381,10.0287,10.0287,646400.0
2013-07-24 11:30:00,10.65,10.66,10.64,10.65,685600.0,10.0381,10.0476,10.0287,10.0381,685600.0
2013-07-24 11:35:00,10.65,10.66,10.64,10.65,566400.0,10.0381,10.0476,10.0287,10.0381,566400.0
2013-07-24 11:40:00,10.64,10.65,10.64,10.65,220800.0,10.0287,10.0381,10.0287,10.0381,220800.0
2013-07-24 11:45:00,10.65,10.65,10.64,10.64,360000.0,10.0381,10.0381,10.0287,10.0287,360000.0
2013-07-24 11:50:00,10.64,10.65,10.64,10.64,351200.0,10.0287,10.0381,10.0287,10.0287,351200.0
2013-07-24 11:55:00,10.64,10.64,10.63,10.63,326400.0,10.0287,10.0287,10.0193,10.0193,326400.0
2013-07-24 12:00:00,10.63,10.63,10.62,10.63,548000.0,10.0193,10.0193,10.0099,10.0193,548000.0
2013-07-24 12:05:00,10.63,10.63,10.61,10.62,535200.0,10.0193,10.0193,10.0004,10.0099,535200.0
2013-07-24 12:10:00,10.62,10.62,10.59,10.59,1333600.0,10.0099,10.0099,9.9816,9.9816,1333600.0
2013-07-24 12:15:00,10.59,10.59,10.58,10.59,702400.0,9.9816,9.9816,9.9722,9.9816,702400.0
2013-07-24 12:20:00,10.59,10.6,10.58,10.6,365600.0,9.9816,9.991,9.9722,9.991,365600.0
2013-07-24 12:25:00,10.6,10.6,10.59,10.59,631200.0,9.991,9.991,9.9816,9.9816,631200.0
2013-07-24 12:30:00,10.59,10.59,10.58,10.58,681600.0,9.9816,9.9816,9.9722,9.9722,681600.0
2013-07-24 12:35:00,10.58,10.6,10.58,10.59,730400.0,9.9722,9.991,9.9722,9.9816,730400.0
2013-07-24 12:40:00,10.59,10.6,10.58,10.6,279200.0,9.9816,9.991,9.9722,9.991,279200.0
2013-07-24 12:45:00,10.6,10.6,10.59,10.59,532000.0,9.991,9.991,9.9816,9.9816,532000.0
2013-07-24 12:50:00,10.59,10.59,10.58,10.59,967200.0,9.9816,9.9816,9.9722,9.9816,967200.0
2013-07-24 12:55:00,10.59,10.59,10.57,10.58,934400.0,9.9816,9.9816,9.9627,9.9722,934400.0
2013-07-24 13:00:00,10.58,10.6,10.58,10.58,508800.0,9.9722,9.991,9.9722,9.9722,508800.0
2013-07-24 13:05:00,10.58,10.59,10.57,10.58,1024800.0,9.9722,9.9816,9.9627,9.9722,1024800.0
2013-07-24 13:10:00,10.58,10.58,10.57,10.57,1094400.0,9.9722,9.9722,9.9627,9.9627,1094400.0
2013-07-24 13:15:00,10.57,10.57,10.55,10.57,1396800.0,9.9627,9.9627,9.9439,9.9627,1396800.0
2013-07-24 13:20:00,10.57,10.57,10.56,10.56,586400.0,9.9627,9.9627,9.9533,9.9533,586400.0
2013-07-24 13:25:00,10.56,10.57,10.56,10.56,556800.0,9.9533,9.9627,9.9533,9.9533,556800.0
2013-07-24 13:30:00,10.56,10.56,10.55,10.55,616000.0,9.9533,9.9533,9.9439,9.9439,616000.0
2013-07-24 13:35:00,10.55,10.55,10.54,10.55,708000.0,9.9439,9.9439,9.9344,9.9439,708000.0
2013-07-24 13:40:00,10.55,10.55,10.54,10.54,604800.0,9.9439,9.9439,9.9344,9.9344,604800.0
2013-07-24 13:45:00,10.54,10.56,10.54,10.56,840000.0,9.9344,9.9533,9.9344,9.9533,840000.0
2013-07-24 13:50:00,10.56,10.56,10.55,10.56,504000.0,9.9533,9.9533,9.9439,9.9533,504000.0
2013-07-24 13:55:00,10.56,10.56,10.55,10.56,859200.0,9.9533,9.9533,9.9439,9.9533,859200.0
2013-07-24 14:00:00,10.56,10.57,10.56,10.57,748000.0,9.9533,9.9627,9.9533,9.9627,748000.0
2013-07-24 14:05:00,10.57,10.58,10.57,10.58,855200.0,9.9627,9.9722,9.9627,9.9722,855200.0
2013-07-24 14:10:00,10.58,10.59,10.58,10.58,666400.0,9.9722,9.9816,9.9722,9.9722,666400.0
2013-07-24 14:15:00,10.59,10.59,10.58,10.58,508000.0,9.9816,9.9816,9.9722,9.9722,508000.0
2013-07-24 14:20:00,10.58,10.58,10.58,10.58,318400.0,9.9722,9.9722,9.9722,9.9722,318400.0
2013-07-24 14:25:00,10.58,10.59,10.58,10.58,202400.0,9.9722,9.9816,9.9722,9.9722,202400.0
2013-07-24 14:30:00,10.58,10.59,10.56,10.56,453600.0,9.9722,9.9816,9.9533,9.9533,453600.0
2013-07-24 14:35:00,10.56,10.57,10.56,10.57,410400.0,9.9533,9.9627,9.9533,9.9627,410400.0
2013-07-24 14:40:00,10.57,10.57,10.56,10.57,234400.0,9.9627,9.9627,9.9533,9.9627,234400.0
2013-07-24 14:45:00,10.57,10.58,10.56,10.58,300800.0,9.9627,9.9722,9.9533,9.9722,300800.0
2013-07-24 14:50:00,10.58,10.58,10.58,10.58,371200.0,9.9722,9.9722,9.9722,9.9722,371200.0
2013-07-24 14:55:00,10.58,10.59,10.58,10.59,409600.0,9.9722,9.9816,9.9722,9.9816,409600.0
2013-07-24 15:00:00,10.59,10.59,10.56,10.56,674400.0,9.9816,9.9816,9.9533,9.9533,674400.0
2013-07-24 15:05:00,10.56,10.56,10.55,10.56,684800.0,9.9533,9.9533,9.9439,9.9533,684800.0
2013-07-24 15:10:00,10.56,10.57,10.55,10.56,639200.0,9.9533,9.9627,9.9439,9.9533,639200.0
2013-07-24 15:15:00,10.56,10.56,10.55,10.55,196800.0,9.9533,9.9533,9.9439,9.9439,196800.0
2013-07-24 15:20:00,10.55,10.58,10.55,10.58,534400.0,9.9439,9.9722,9.9439,9.9722,534400.0
2013-07-24 15:25:00,10.58,10.58,10.57,10.58,224000.0,9.9722,9.9722,9.9627,9.9722,224000.0
2013-07-24 15:30:00,10.58,10.58,10.56,10.56,431200.0,9.9722,9.9722,9.9533,9.9533,431200.0
2013-07-24 15:35:00,10.56,10.57,10.56,10.56,433600.0,9.9533,9.9627,9.9533,9.9533,433600.0
2013-07-24 15:40:00,10.56,10.59,10.56,10.57,859200.0,9.9533,9.9816,9.9533,9.9627,859200.0
2013-07-24 15:45:00,10.57,10.58,10.57,10.57,405600.0,9.9627,9.9722,9.9627,9.9627,405600.0
2013-07-24 15:50:00,10.57,10.58,10.56,10.56,1133600.0,9.9627,9.9722,9.9533,9.9533,1133600.0
2013-07-24 15:55:00,10.56,10.59,10.56,10.58,976000.0,9.9533,9.9816,9.9533,9.9722,976000.0
2013-07-25 09:30:00,10.54,10.54,10.52,10.53,1801600.0,9.9344,9.9344,9.9156,9.925,1801600.0
2013-07-25 09:35:00,10.53,10.53,10.51,10.53,777600.0,9.925,9.925,9.9062,9.925,777600.0
2013-07-25 09:40:00,10.53,10.54,10.52,10.54,612800.0,9.925,9.9344,9.9156,9.9344,612800.0
2013-07-25 09:45:00,10.54,10.57,10.54,10.57,860000.0,9.9344,9.9627,9.9344,9.9627,860000.0
2013-07-25 09:50:00,10.57,10.58,10.57,10.58,581600.0,9.9627,9.9722,9.9627,9.9722,581600.0
2013-07-25 09:55:00,10.58,10.58,10.57,10.57,384800.0,9.9722,9.9722,9.9627,9.9627,384800.0
2013-07-25 10:00:00,10.57,10.6,10.57,10.6,1643200.0,9.9627,9.991,9.9627,9.991,1643200.0
2013-07-25 10:05:00,10.6,10.6,10.59,10.59,420000.0,9.991,9.991,9.9816,9.9816,420000.0
2013-07-25 10:10:00,10.59,10.59,10.59,10.59,725600.0,9.9816,9.9816,9.9816,9.9816,725600.0
2013-07-25 10:15:00,10.59,10.6,10.58,10.59,712800.0,9.9816,9.991,9.9722,9.9816,712800.0
2013-07-25 10:20:00,10.59,10.59,10.58,10.59,531200.0,9.9816,9.9816,9.9722,9.9816,531200.0
2013-07-25 10:25:00,10.59,10.59,10.57,10.58,1239200.0,9.9816,9.9816,9.9627,9.9722,1239200.0
2013-07-25 10:30:00,10.58,10.59,10.56,10.56,1029600.0,9.9722,9.9816,9.9533,9.9533,1029600.0
2013-07-25 10:35:00,10.56,10.56,10.55,10.56,504800.0,9.9533,9.9533,9.9439,9.9533,504800.0
2013-07-25 10:40:00,10.56,10.57,10.55,10.57,354400.0,9.9533,9.9627,9.9439,9.9627,354400.0
2013-07-25 10:45:00,10.57,10.58,10.57,10.58,884800.0,9.9627,9.9722,9.9627,9.9722,884800.0
2013-07-25 10:50:00,10.58,10.58,10.57,10.57,417600.0,9.9722,9.9722,9.9627,9.9627,417600.0
2013-07-25 10:55:00,10.57,10.57,10.57,10.57,288000.0,9.9627,9.9627,9.9627,9.9627,288000.0
2013-07-25 11:00:00,10.57,10.57,10.55,10.55,644800.0,9.9627,9.9627,9.9439,9.9439,644800.0
2013-07-25 11:05:00,10.55,10.55,10.53,10.54,1201600.0,9.9439,9.9439,9.925,9.9344,1201600.0
2013-07-25 11:10:00,10.54,10.54,10.53,10.53,559200.0,9.9344,9.9344,9.925,9.925,559200.0
2013-07-25 11:15:00,10.53,10.53,10.52,10.53,680800.0,9.925,9.925,9.9156,9.925,680800.0
2013-07-25 11:20:00,10.53,10.53,10.51,10.51,506400.0,9.925,9.925,9.9062,9.9062,506400.0
2013-07-25 11:25:00,10.51,10.52,10.51,10.52,628000.0,9.9062,9.9156,9.9062,9.9156,628000.0
2013-07-25 11:30:00,10.52,10.53,10.51,10.53,436000.0,9.9156,9.925,9.9062,9.925,436000.0
2013-07-25 11:35:00,10.53,10.53,10.51,10.51,709600.0,9.925,9.925,9.9062,9.9062,709600.0
2013-07-25 11:40:00,10.51,10.53,10.51,10.52,597600.0,9.9062,9.925,9.9062,9.9156,597600.0
2013-07-25 11:45:00,10.52,10.54,10.52,10.54,192800.0,9.9156,9.9344,9.9156,9.9344,192800.0
2013-07-25 11:50:00,10.54,10.54,10.53,10.54,631200.0,9.9344,9.9344,9.925,9.9344,631200.0
2013-07-25 11:55:00,10.54,10.54,10.53,10.53,402400.0,9.9344,9.9344,9.925,9.925,402400.0
2013-07-25 12:00:00,10.53,10.53,10.53,10.53,611200.0,9.925,9.925,9.925,9.925,611200.0
2013-07-25 12:05:00,10.53,10.54,10.53,10.54,294400.0,9.925,9.9344,9.925,9.9344,294400.0
2013-07-25 12:10:00,10.54,10.54,10.54,10.54,391200.0,9.9344,9.9344,9.9344,9.9344,391200.0
2013-07-25 12:15:00,10.54,10.56,10.54,10.56,559200.0,9.9344,9.9533,9.9344,9.9533,559200.0
2013-07-25 12:20:00,10.56,10.58,10.56,10.57,709600.0,9.9533,9.9722,9.9533,9.9627,709600.0
2013-07-25 12:25:00,10.57,10.58,10.57,10.57,420800.0,9.9627,9.9722,9.9627,9.9627,420800.0
2013-07-25 12:30:00,10.58,10.58,10.57,10.58,431200.0,9.9722,9.9722,9.9627,9.9722,431200.0
2013-07-25 12:35:00,10.58,10.59,10.58,10.59,981600.0,9.9722,9.9816,9.9722,9.9816,981600.0
2013-07-25 12:40:00,10.59,10.6,10.59,10.6,578400.0,9.9816,9.991,9.9816,9.991,578400.0
2013-07-25 12:45:00,10.6,10.62,10.6,10.61,1207200.0,9.991,10.0099,9.991,10.0004,1207200.0
2013-07-25 12:50:00,10.61,10.62,10.61,10.61,500000.0,10.0004,10.0099,10.0004,10.0004,500000.0
2013-07-25 12:55:00,10.61,10.62,10.61,10.62,264000.0,10.0004,10.0099,10.0004,10.0099,264000.0
2013-07-25 13:00:00,10.62,10.62,10.62,10.62,402400.0,10.0099,10.0099,10.0099,10.0099,402400.0
2013-07-25 13:05:00,10.62,10.62,10.61,10.61,403200.0,10.0099,10.0099,10.0004,10.0004,403200.0
2013-07-25 13:10:00,10.61,10.61,10.61,10.61,224800.0,10.0004,10.0004,10.0004,10.0004,224800.0
2013-07-25 13:15:00,10.61,10.61,10.6,10.6,572800.0,10.0004,10.0004,9.991,9.991,572800.0
2013-07-25 13:20:00,10.6,10.61,10.6,10.61,200800.0,9.991,10.0004,9.991,10.0004,200800.0
2013-07-25 13:25:00,10.61,10.61,10.6,10.61,262400.0,10.0004,10.0004,9.991,10.0004,262400.0
2013-07-25 13:30:00,10.61,10.62,10.61,10.62,312000.0,10.0004,10.0099,10.0004,10.0099,312000.0
2013-07-25 13:35:00,10.62,10.62,10.61,10.61,430400.0,10.0099,10.0099,10.0004,10.0004,430400.0
2013-07-25 13:40:00,10.6,10.61,10.6,10.6,315200.0,9.991,10.0004,9.991,9.991,315200.0
2013-07-25 13:45:00,10.6,10.61,10.6,10.61,226400.0,9.991,10.0004,9.991,10.0004,226400.0
2013-07-25 13:50:00,10.61,10.61,10.6,10.61,179200.0,10.0004,10.0004,9.991,10.0004,179200.0
2013-07-25 13:55:00,10.61,10.61,10.6,10.61,220000.0,10.0004,10.0004,9.991,10.0004,220000.0
2013-07-25 14:00:00,10.61,10.62,10.6,10.62,397600.0,10.0004,10.0099,9.991,10.0099,397600.0
2013-07-25 14:05:00,10.62,10.63,10.62,10.63,339200.0,10.0099,10.0193,10.0099,10.0193,339200.0
2013-07-25 14:10:00,10.63,10.63,10.61,10.61,344800.0,10.0193,10.0193,10.0004,10.0004,344800.0
2013-07-25 14:15:00,10.62,10.62,10.6,10.6,377600.0,10.0099,10.0099,9.991,9.991,377600.0
2013-07-25 14:20:00,10.61,10.61,10.59,10.59,455200.0,10.0004,10.0004,9.9816,9.9816,455200.0
2013-07-25 14:25:00,10.59,10.59,10.58,10.59,708000.0,9.9816,9.9816,9.9722,9.9816,708000.0
2013-07-25 14:30:00,10.59,10.6,10.59,10.59,289600.0,9.9816,9.991,9.9816,9.9816,289600.0
2013-07-25 14:35:00,10.59,10.59,10.59,10.59,152000.0,9.9816,9.9816,9.9816,9.9816,152000.0
2013-07-25 14:40:00,10.59,10.6,10.59,10.59,326400.0,9.9816,9.991,9.9816,9.9816,326400.0
2013-07-25 14:45:00,10.59,10.6,10.59,10.6,212000.0,9.9816,9.991,9.9816,9.991,212000.0
2013-07-25 14:50:00,10.6,10.61,10.6,10.6,330400.0,9.991,10.0004,9.991,9.991,330400.0
2013-07-25 14:55:00,10.6,10.6,10.57,10.57,735200.0,9.991,9.991,9.9627,9.9627,735200.0
2013-07-25 15:00:00,10.57,10.58,10.57,10.58,512800.0,9.9627,9.9722,9.9627,9.9722,512800.0
2013-07-25 15:05:00,10.58,10.61,10.58,10.6,1314400.0,9.9722,10.0004,9.9722,9.991,1314400.0
2013-07-25 15:10:00,10.61,10.62,10.6,10.61,1238400.0,10.0004,10.0099,9.991,10.0004,1238400.0
2013-07-25 15:15:00,10.61,10.62,10.61,10.61,480000.0,10.0004,10.0099,10.0004,10.0004,480000.0
2013-07-25 15:20:00,10.61,10.63,10.6,10.63,963200.0,10.0004,10.0193,9.991,10.0193,963200.0
2013-07-25 15:25:00,10.63,10.64,10.62,10.62,1603200.0,10.0193,10.0287,10.0099,10.0099,1603200.0
2013-07-25 15:30:00,10.62,10.64,10.62,10.62,1145600.0,10.0099,10.0287,10.0099,10.0099,1145600.0
2013-07-25 15:35:00,10.62,10.65,10.62,10.64,910400.0,10.0099,10.0381,10.0099,10.0287,910400.0
2013-07-25 15:40:00,10.63,10.64,10.63,10.64,864800.0,10.0193,10.0287,10.0193,10.0287,864800.0
2013-07-25 15:45:00,10.63,10.63,10.62,10.63,747200.0,10.0193,10.0193,10.0099,10.0193,747200.0
2013-07-25 15:50:00,10.63,10.64,10.63,10.64,488000.0,10.0193,10.0287,10.0193,10.0287,488000.0
2013-07-25 15:55:00,10.64,10.64,10.63,10.64,1141600.0,10.0287,10.0287,10.0193,10.0287,1141600.0
2013-07-26 09:30:00,10.54,10.56,10.54,10.54,1539200.0,9.9344,9.9533,9.9344,9.9344,1539200.0
2013-07-26 09:35:00,10.54,10.57,10.54,10.56,1232000.0,9.9344,9.9627,9.9344,9.9533,1232000.0
2013-07-26 09:40:00,10.56,10.56,10.55,10.55,721600.0,9.9533,9.9533,9.9439,9.9439,721600.0
2013-07-26 09:45:00,10.55,10.57,10.55,10.55,1581600.0,9.9439,9.9627,9.9439,9.9439,1581600.0
2013-07-26 09:50:00,10.56,10.56,10.54,10.55,727200.0,9.9533,9.9533,9.9344,9.9439,727200.0
2013-07-26 09:55:00,10.55,10.57,10.55,10.57,801600.0,9.9439,9.9627,9.9439,9.9627,801600.0
2013-07-26 10:00:00,10.57,10.59,10.56,10.56,782400.0,9.9627,9.9816,9.9533,9.9533,782400.0
2013-07-26 10:05:00,10.56,10.57,10.55,10.56,340000.0,9.9533,9.9627,9.9439,9.9533,340000.0
2013-07-26 10:10:00,10.55,10.56,10.54,10.56,692000.0,9.9439,9.9533,9.9344,9.9533,692000.0
2013-07-26 10:15:00,10.56,10.56,10.54,10.56,742400.0,9.9533,9.9533,9.9344,9.9533,742400.0
2013-07-26 10:20:00,10.56,10.56,10.55,10.56,152000.0,9.9533,9.9533,9.9439,9.9533,152000.0
2013-07-26 10:25:00,10.56,10.56,10.53,10.53,905600.0,9.9533,9.9533,9.925,9.925,905600.0
2013-07-26 10:30:00,10.53,10.54,10.52,10.54,756800.0,9.925,9.9344,9.9156,9.9344,756800.0
2013-07-26 10:35:00,10.54,10.54,10.52,10.53,443200.0,9.9344,9.9344,9.9156,9.925,443200.0
2013-07-26 10:40:00,10.53,10.54,10.53,10.53,381600.0,9.925,9.9344,9.925,9.925,381600.0
2013-07-26 10:45:00,10.53,10.53,10.48,10.48,1736800.0,9.925,9.925,9.8779,9.8779,1736800.0
2013-07-26 10:50:00,10.49,10.49,10.47,10.47,1268800.0,9.8873,9.8873,9.8685,9.8685,1268800.0
2013-07-26 10:55:00,10.47,10.48,10.46,10.47,867200.0,9.8685,9.8779,9.859,9.8685,867200.0
2013-07-26 11:00:00,10.47,10.48,10.46,10.48,792000.0,9.8685,9.8779,9.859,9.8779,792000.0
2013-07-26 11:05:00,10.48,10.49,10.48,10.48,424000.0,9.8779,9.8873,9.8779,9.8779,424000.0
2013-07-26 11:10:00,10.49,10.49,10.48,10.49,395200.0,9.8873,9.8873,9.8779,9.8873,395200.0
2013-07-26 11:15:00,10.49,10.5,10.48,10.5,763200.0,9.8873,9.8967,9.8779,9.8967,763200.0
2013-07-26 11:20:00,10.5,10.5,10.49,10.49,220000.0,9.8967,9.8967,9.8873,9.8873,220000.0
2013-07-26 11:25:00,10.49,10.49,10.49,10.49,290400.0,9.8873,9.8873,9.8873,9.8873,290400.0
2013-07-26 11:30:00,10.49,10.5,10.49,10.5,482400.0,9.8873,9.8967,9.8873,9.8967,482400.0
2013-07-26 11:35:00,10.5,10.51,10.49,10.51,241600.0,9.8967,9.9062,9.8873,9.9062,241600.0
2013-07-26 11:40:00,10.51,10.52,10.51,10.51,634400.0,9.9062,9.9156,9.9062,9.9062,634400.0
2013-07-26 11:45:00,10.51,10.53,10.51,10.52,815200.0,9.9062,9.925,9.9062,9.9156,815200.0
2013-07-26 11:50:00,10.52,10.53,10.51,10.52,207200.0,9.9156,9.925,9.9062,9.9156,207200.0
2013-07-26 11:55:00,10.52,10.52,10.52,10.52,65600.0,9.9156,9.9156,9.9156,9.9156,65600.0
2013-07-26 12:00:00,10.53,10.53,10.53,10.53,460000.0,9.925,9.925,9.925,9.925,460000.0
2013-07-26 12:05:00,10.53,10.54,10.53,10.54,1346400.0,9.925,9.9344,9.925,9.9344,1346400.0
2013-07-26 12:10:00,10.54,10.55,10.54,10.55,340800.0,9.9344,9.9439,9.9344,9.9439,340800.0
2013-07-26 12:15:00,10.55,10.55,10.54,10.54,472000.0,9.9439,9.9439,9.9344,9.9344,472000.0
2013-07-26 12:20:00,10.54,10.54,10.53,10.54,264800.0,9.9344,9.9344,9.925,9.9344,264800.0
2013-07-26 12:25:00,10.54,10.55,10.54,10.55,296000.0,9.9344,9.9439,9.9344,9.9439,296000.0
2013-07-26 12:30:00,10.55,10.56,10.55,10.56,940000.0,9.9439,9.9533,9.9439,9.9533,940000.0
2013-07-26 12:35:00,10.56,10.56,10.55,10.56,368800.0,9.9533,9.9533,9.9439,9.9533,368800.0
2013-07-26 12:40:00,10.56,10.56,10.55,10.56,163200.0,9.9533,9.9533,9.9439,9.9533,163200.0
2013-07-26 12:45:00,10.56,10.56,10.56,10.56,180000.0,9.9533,9.9533,9.9533,9.9533,180000.0
2013-07-26 12:50:00,10.56,10.57,10.55,10.55,411200.0,9.9533,9.9627,9.9439,9.9439,411200.0
2013-07-26 12:55:00,10.55,10.56,10.55,10.55,276800.0,9.9439,9.9533,9.9439,9.9439,276800.0
2013-07-26 13:00:00,10.55,10.56,10.55,10.55,152800.0,9.9439,9.9533,9.9439,9.9439,152800.0
2013-07-26 13:05:00,10.56,10.56,10.55,10.56,96000.0,9.9533,9.9533,9.9439,9.9533,96000.0
2013-07-26 13:10:00,10.56,10.57,10.56,10.56,288800.0,9.9533,9.9627,9.9533,9.9533,288800.0
2013-07-26 13:15:00,10.56,10.57,10.56,10.57,114400.0,9.9533,9.9627,9.9533,9.9627,114400.0
2013-07-26 13:20:00,10.57,10.59,10.57,10.58,656800.0,9.9627,9.9816,9.9627,9.9722,656800.0
2013-07-26 13:25:00,10.59,10.6,10.59,10.59,477600.0,9.9816,9.991,9.9816,9.9816,477600.0
2013-07-26 13:30:00,10.59,10.6,10.58,10.59,687200.0,9.9816,9.991,9.9722,9.9816,687200.0
2013-07-26 13:35:00,10.59,10.59,10.58,10.58,190400.0,9.9816,9.9816,9.9722,9.9722,190400.0
2013-07-26 13:40:00,10.58,10.59,10.58,10.58,222400.0,9.9722,9.9816,9.9722,9.9722,222400.0
2013-07-26 13:45:00,10.58,10.59,10.58,10.59,566400.0,9.9722,9.9816,9.9722,9.9816,566400.0
2013-07-26 13:50:00,10.59,10.6,10.59,10.59,277600.0,9.9816,9.991,9.9816,9.9816,277600.0
2013-07-26 13:55:00,10.59,10.59,10.58,10.58,324000.0,9.9816,9.9816,9.9722,9.9722,324000.0
2013-07-26 14:00:00,10.59,10.59,10.58,10.58,170400.0,9.9816,9.9816,9.9722,9.9722,170400.0
2013-07-26 14:05:00,10.59,10.59,10.59,10.59,276000.0,9.9816,9.9816,9.9816,9.9816,276000.0
2013-07-26 14:10:00,10.59,10.61,10.59,10.6,626400.0,9.9816,10.0004,9.9816,9.991,626400.0
2013-07-26 14:15:00,10.6,10.6,10.59,10.59,312000.0,9.991,9.991,9.9816,9.9816,312000.0
2013-07-26 14:20:00,10.59,10.59,10.58,10.59,628800.0,9.9816,9.9816,9.9722,9.9816,628800.0
2013-07-26 14:25:00,10.58,10.58,10.56,10.56,711200.0,9.9722,9.9722,9.9533,9.9533,711200.0
2013-07-26 14:30:00,10.57,10.58,10.56,10.58,232000.0,9.9627,9.9722,9.9533,9.9722,232000.0
2013-07-26 14:35:00,10.57,10.58,10.57,10.57,204000.0,9.9627,9.9722,9.9627,9.9627,204000.0
2013-07-26 14:40:00,10.57,10.59,10.57,10.59,292000.0,9.9627,9.9816,9.9627,9.9816,292000.0
2013-07-26 14:45:00,10.59,10.6,10.58,10.59,385600.0,9.9816,9.991,9.9722,9.9816,385600.0
2013-07-26 14:50:00,10.59,10.62,10.59,10.61,432800.0,9.9816,10.0099,9.9816,10.0004,432800.0
2013-07-26 14:55:00,10.61,10.61,10.6,10.61,227200.0,10.0004,10.0004,9.991,10.0004,227200.0
2013-07-26 15:00:00,10.61,10.61,10.59,10.6,316000.0,10.0004,10.0004,9.9816,9.991,316000.0
2013-07-26 15:05:00,10.6,10.62,10.59,10.62,406400.0,9.991,10.0099,9.9816,10.0099,406400.0
2013-07-26 15:10:00,10.62,10.62,10.61,10.61,519200.0,10.0099,10.0099,10.0004,10.0004,519200.0
2013-07-26 15:15:00,10.62,10.62,10.61,10.62,259200.0,10.0099,10.0099,10.0004,10.0099,259200.0
2013-07-26 15:20:00,10.62,10.63,10.61,10.63,688800.0,10.0099,10.0193,10.0004,10.0193,688800.0
2013-07-26 15:25:00,10.63,10.63,10.62,10.62,412000.0,10.0193,10.0193,10.0099,10.0099,412000.0
2013-07-26 15:30:00,10.62,10.62,10.61,10.62,436000.0,10.0099,10.0099,10.0004,10.0099,436000.0
2013-07-26 15:35:00,10.62,10.63,10.62,10.63,454400.0,10.0099,10.0193,10.0099,10.0193,454400.0
2013-07-26 15:40:00,10.63,10.65,10.63,10.63,867200.0,10.0193,10.0381,10.0193,10.0193,867200.0
2013-07-26 15:45:00,10.63,10.64,10.63,10.64,487200.0,10.0193,10.0287,10.0193,10.0287,487200.0
2013-07-26 15:50:00,10.64,10.64,10.63,10.63,900800.0,10.0287,10.0287,10.0193,10.0193,900800.0
2013-07-26 15:55:00,10.63,10.66,10.63,10.65,915200.0,10.0193,10.0476,10.0193,10.0381,915200.0
2013-07-29 09:30:00,10.6,10.61,10.59,10.61,683200.0,9.991,10.0004,9.9816,10.0004,683200.0
2013-07-29 09:35:00,10.61,10.62,10.6,10.6,1085600.0,10.0004,10.0099,9.991,9.991,1085600.0
2013-07-29 09:40:00,10.6,10.63,10.6,10.63,959200.0,9.991,10.0193,9.991,10.0193,959200.0
2013-07-29 09:45:00,10.63,10.65,10.62,10.63,1045600.0,10.0193,10.0381,10.0099,10.0193,1045600.0
2013-07-29 09:50:00,10.63,10.64,10.61,10.62,889600.0,10.0193,10.0287,10.0004,10.0099,889600.0
2013-07-29 09:55:00,10.62,10.62,10.62,10.62,426400.0,10.0099,10.0099,10.0099,10.0099,426400.0
2013-07-29 10:00:00,10.62,10.63,10.6,10.61,991200.0,10.0099,10.0193,9.991,10.0004,991200.0
2013-07-29 10:05:00,10.61,10.62,10.6,10.61,431200.0,10.0004,10.0099,9.991,10.0004,431200.0
2013-07-29 10:10:00,10.61,10.61,10.59,10.59,677600.0,10.0004,10.0004,9.9816,9.9816,677600.0
2013-07-29 10:15:00,10.59,10.6,10.58,10.6,823200.0,9.9816,9.991,9.9722,9.991,823200.0
2013-07-29 10:20:00,10.6,10.61,10.6,10.6,276800.0,9.991,10.0004,9.991,9.991,276800.0
2013-07-29 10:25:00,10.6,10.62,10.59,10.61,343200.0,9.991,10.0099,9.9816,10.0004,343200.0
2013-07-29 10:30:00,10.61,10.61,10.58,10.58,512000.0,10.0004,10.0004,9.9722,9.9722,512000.0
2013-07-29 10:35:00,10.59,10.59,10.58,10.59,576000.0,9.9816,9.9816,9.9722,9.9816,576000.0
2013-07-29 10:40:00,10.59,10.6,10.58,10.6,696000.0,9.9816,9.991,9.9722,9.991,696000.0
2013-07-29 10:45:00,10.6,10.61,10.59,10.6,375200.0,9.991,10.0004,9.9816,9.991,375200.0
2013-07-29 10:50:00,10.6,10.6,10.59,10.6,235200.0,9.991,9.991,9.9816,9.991,235200.0
2013-07-29 10:55:00,10.59,10.61,10.59,10.6,243200.0,9.9816,10.0004,9.9816,9.991,243200.0
2013-07-29 11:00:00,10.6,10.61,10.6,10.6,247200.0,9.991,10.0004,9.991,9.991,247200.0
2013-07-29 11:05:00,10.6,10.6,10.56,10.58,744800.0,9.991,9.991,9.9533,9.9722,744800.0
2013-07-29 11:10:00,10.57,10.58,10.56,10.56,344800.0,9.9627,9.9722,9.9533,9.9533,344800.0
2013-07-29 11:15:00,10.56,10.56,10.54,10.55,1104000.0,9.9533,9.9533,9.9344,9.9439,1104000.0
2013-07-29 11:20:00,10.55,10.55,10.54,10.55,295200.0,9.9439,9.9439,9.9344,9.9439,295200.0
2013-07-29 11:25:00,10.55,10.55,10.53,10.54,821600.0,9.9439,9.9439,9.925,9.9344,821600.0
2013-07-29 11:30:00,10.54,10.55,10.53,10.55,648800.0,9.9344,9.9439,9.925,9.9439,648800.0
2013-07-29 11:35:00,10.55,10.55,10.53,10.54,688000.0,9.9439,9.9439,9.925,9.9344,688000.0
2013-07-29 11:40:00,10.54,10.54,10.54,10.54,322400.0,9.9344,9.9344,9.9344,9.9344,322400.0
2013-07-29 11:45:00,10.54,10.55,10.53,10.55,440000.0,9.9344,9.9439,9.925,9.9439,440000.0
2013-07-29 11:50:00,10.55,10.56,10.55,10.55,441600.0,9.9439,9.9533,9.9439,9.9439,441600.0
2013-07-29 11:55:00,10.55,10.55,10.55,10.55,880800.0,9.9439,9.9439,9.9439,9.9439,880800.0
2013-07-29 12:00:00,10.55,10.56,10.55,10.56,340800.0,9.9439,9.9533,9.9439,9.9533,340800.0
2013-07-29 12:05:00,10.56,10.56,10.55,10.56,118400.0,9.9533,9.9533,9.9439,9.9533,118400.0
2013-07-29 12:10:00,10.56,10.56,10.55,10.55,490400.0,9.9533,9.9533,9.9439,9.9439,490400.0
2013-07-29 12:15:00,10.55,10.56,10.55,10.55,130400.0,9.9439,9.9533,9.9439,9.9439,130400.0
2013-07-29 12:20:00,10.55,10.56,10.55,10.56,200800.0,9.9439,9.9533,9.9439,9.9533,200800.0
2013-07-29 12:25:00,10.56,10.57,10.56,10.56,272800.0,9.9533,9.9627,9.9533,9.9533,272800.0
2013-07-29 12:30:00,10.56,10.56,10.56,10.56,143200.0,9.9533,9.9533,9.9533,9.9533,143200.0
2013-07-29 12:35:00,10.56,10.56,10.56,10.56,89600.0,9.9533,9.9533,9.9533,9.9533,89600.0
2013-07-29 12:40:00,10.56,10.56,10.56,10.56,343200.0,9.9533,9.9533,9.9533,9.9533,343200.0
2013-07-29 12:45:00,10.56,10.58,10.56,10.58,1184800.0,9.9533,9.9722,9.9533,9.9722,1184800.0
2013-07-29 12:50:00,10.58,10.58,10.57,10.57,213600.0,9.9722,9.9722,9.9627,9.9627,213600.0
2013-07-29 12:55:00,10.57,10.57,10.57,10.57,159200.0,9.9627,9.9627,9.9627,9.9627,159200.0
2013-07-29 13:00:00,10.57,10.57,10.57,10.57,157600.0,9.9627,9.9627,9.9627,9.9627,157600.0
2013-07-29 13:05:00,10.57,10.58,10.57,10.57,346400.0,9.9627,9.9722,9.9627,9.9627,346400.0
2013-07-29 13:10:00,10.57,10.58,10.57,10.58,261600.0,9.9627,9.9722,9.9627,9.9722,261600.0
2013-07-29 13:15:00,10.58,10.59,10.57,10.58,372800.0,9.9722,9.9816,9.9627,9.9722,372800.0
2013-07-29 13:20:00,10.58,10.58,10.58,10.58,259200.0,9.9722,9.9722,9.9722,9.9722,259200.0
2013-07-29 13:25:00,10.58,10.58,10.57,10.57,310400.0,9.9722,9.9722,9.9627,9.9627,310400.0
2013-07-29 13:30:00,10.57,10.58,10.57,10.57,254400.0,9.9627,9.9722,9.9627,9.9627,254400.0
2013-07-29 13:35:00,10.57,10.57,10.56,10.56,327200.0,9.9627,9.9627,9.9533,9.9533,327200.0
2013-07-29 13:40:00,10.56,10.57,10.56,10.56,392000.0,9.9533,9.9627,9.9533,9.9533,392000.0
2013-07-29 13:45:00,10.56,10.56,10.55,10.56,507200.0,9.9533,9.9533,9.9439,9.9533,507200.0
2013-07-29 13:50:00,10.56,10.57,10.56,10.57,164800.0,9.9533,9.9627,9.9533,9.9627,164800.0
2013-07-29 13:55:00,10.57,10.58,10.56,10.57,446400.0,9.9627,9.9722,9.9533,9.9627,446400.0
2013-07-29 14:00:00,10.57,10.6,10.57,10.6,950400.0,9.9627,9.991,9.9627,9.991,950400.0
2013-07-29 14:05:00,10.6,10.6,10.59,10.6,620800.0,9.991,9.991,9.9816,9.991,620800.0
2013-07-29 14:10:00,10.6,10.61,10.6,10.61,577600.0,9.991,10.0004,9.991,10.0004,577600.0
2013-07-29 14:15:00,10.61,10.61,10.6,10.6,320000.0,10.0004,10.0004,9.991,9.991,320000.0
2013-07-29 14:20:00,10.6,10.61,10.6,10.61,468000.0,9.991,10.0004,9.991,10.0004,468000.0
2013-07-29 14:25:00,10.61,10.61,10.6,10.61,459200.0,10.0004,10.0004,9.991,10.0004,459200.0
2013-07-29 14:30:00,10.61,10.62,10.61,10.61,509600.0,10.0004,10.0099,10.0004,10.0004,509600.0
2013-07-29 14:35:00,10.61,10.61,10.6,10.6,254400.0,10.0004,10.0004,9.991,9.991,254400.0
2013-07-29 14:40:00,10.6,10.62,10.6,10.61,649600.0,9.991,10.0099,9.991,10.0004,649600.0
2013-07-29 14:45:00,10.61,10.61,10.6,10.61,406400.0,10.0004,10.0004,9.991,10.0004,406400.0
2013-07-29 14:50:00,10.61,10.61,10.6,10.61,106400.0,10.0004,10.0004,9.991,10.0004,106400.0
2013-07-29 14:55:00,10.61,10.61,10.6,10.6,73600.0,10.0004,10.0004,9.991,9.991,73600.0
2013-07-29 15:00:00,10.6,10.61,10.59,10.6,204000.0,9.991,10.0004,9.9816,9.991,204000.0
2013-07-29 15:05:00,10.6,10.6,10.59,10.6,284000.0,9.991,9.991,9.9816,9.991,284000.0
2013-07-29 15:10:00,10.6,10.6,10.6,10.6,141600.0,9.991,9.991,9.991,9.991,141600.0
2013-07-29 15:15:00,10.6,10.6,10.59,10.59,541600.0,9.991,9.991,9.9816,9.9816,541600.0
2013-07-29 15:20:00,10.59,10.6,10.59,10.6,335200.0,9.9816,9.991,9.9816,9.991,335200.0
2013-07-29 15:25:00,10.6,10.6,10.59,10.6,218400.0,9.991,9.991,9.9816,9.991,218400.0
2013-07-29 15:30:00,10.6,10.61,10.6,10.6,359200.0,9.991,10.0004,9.991,9.991,359200.0
2013-07-29 15:35:00,10.6,10.6,10.6,10.6,116000.0,9.991,9.991,9.991,9.991,116000.0
2013-07-29 15:40:00,10.6,10.6,10.59,10.59,296000.0,9.991,9.991,9.9816,9.9816,296000.0
2013-07-29 15:45:00,10.59,10.6,10.59,10.6,450400.0,9.9816,9.991,9.9816,9.991,450400.0
2013-07-29 15:50:00,10.6,10.6,10.57,10.57,992800.0,9.991,9.991,9.9627,9.9627,992800.0
2013-07-29 15:55:00,10.57,10.59,10.56,10.59,824000.0,9.9627,9.9816,9.9533,9.9816,824000.0
2013-07-30 09:30:00,10.65,10.67,10.65,10.66,756800.0,10.0381,10.057,10.0381,10.0476,756800.0
2013-07-30 09:35:00,10.66,10.67,10.64,10.65,585600.0,10.0476,10.057,10.0287,10.0381,585600.0
2013-07-30 09:40:00,10.64,10.64,10.63,10.64,494400.0,10.0287,10.0287,10.0193,10.0287,494400.0
2013-07-30 09:45:00,10.63,10.64,10.62,10.63,1822400.0,10.0193,10.0287,10.0099,10.0193,1822400.0
2013-07-30 09:50:00,10.63,10.65,10.62,10.64,3752800.0,10.0193,10.0381,10.0099,10.0287,3752800.0
2013-07-30 09:55:00,10.64,10.64,10.63,10.64,622400.0,10.0287,10.0287,10.0193,10.0287,622400.0
2013-07-30 10:00:00,10.63,10.65,10.63,10.65,788000.0,10.0193,10.0381,10.0193,10.0381,788000.0
2013-07-30 10:05:00,10.65,10.66,10.64,10.65,3317600.0,10.0381,10.0476,10.0287,10.0381,3317600.0
2013-07-30 10:10:00,10.65,10.65,10.63,10.64,593600.0,10.0381,10.0381,10.0193,10.0287,593600.0
2013-07-30 10:15:00,10.64,10.65,10.64,10.64,408000.0,10.0287,10.0381,10.0287,10.0287,408000.0
2013-07-30 10:20:00,10.64,10.66,10.64,10.66,690400.0,10.0287,10.0476,10.0287,10.0476,690400.0
2013-07-30 10:25:00,10.66,10.66,10.65,10.65,458400.0,10.0476,10.0476,10.0381,10.0381,458400.0
2013-07-30 10:30:00,10.65,10.66,10.64,10.65,322400.0,10.0381,10.0476,10.0287,10.0381,322400.0
2013-07-30 10:35:00,10.65,10.65,10.64,10.64,406400.0,10.0381,10.0381,10.0287,10.0287,406400.0
2013-07-30 10:40:00,10.64,10.65,10.63,10.64,375200.0,10.0287,10.0381,10.0193,10.0287,375200.0
2013-07-30 10:45:00,10.64,10.65,10.64,10.65,252000.0,10.0287,10.0381,10.0287,10.0381,252000.0
2013-07-30 10:50:00,10.65,10.66,10.64,10.65,384800.0,10.0381,10.0476,10.0287,10.0381,384800.0
2013-07-30 10:55:00,10.65,10.65,10.61,10.62,1740800.0,10.0381,10.0381,10.0004,10.0099,1740800.0
2013-07-30 11:00:00,10.62,10.62,10.61,10.61,459200.0,10.0099,10.0099,10.0004,10.0004,459200.0
2013-07-30 11:05:00,10.61,10.62,10.61,10.62,458400.0,10.0004,10.0099,10.0004,10.0099,458400.0
2013-07-30 11:10:00,10.62,10.63,10.62,10.62,288800.0,10.0099,10.0193,10.0099,10.0099,288800.0
2013-07-30 11:15:00,10.62,10.63,10.61,10.63,470400.0,10.0099,10.0193,10.0004,10.0193,470400.0
2013-07-30 11:20:00,10.63,10.63,10.63,10.63,356000.0,10.0193,10.0193,10.0193,10.0193,356000.0
2013-07-30 11:25:00,10.63,10.64,10.63,10.63,407200.0,10.0193,10.0287,10.0193,10.0193,407200.0
2013-07-30 11:30:00,10.63,10.64,10.63,10.63,404000.0,10.0193,10.0287,10.0193,10.0193,404000.0
2013-07-30 11:35:00,10.63,10.64,10.63,10.63,544800.0,10.0193,10.0287,10.0193,10.0193,544800.0
2013-07-30 11:40:00,10.63,10.64,10.63,10.64,404800.0,10.0193,10.0287,10.0193,10.0287,404800.0
2013-07-30 11:45:00,10.64,10.65,10.63,10.65,412000.0,10.0287,10.0381,10.0193,10.0381,412000.0
2013-07-30 11:50:00,10.65,10.65,10.63,10.63,488000.0,10.0381,10.0381,10.0193,10.0193,488000.0
2013-07-30 11:55:00,10.64,10.64,10.63,10.63,211200.0,10.0287,10.0287,10.0193,10.0193,211200.0
2013-07-30 12:00:00,10.63,10.64,10.62,10.62,296800.0,10.0193,10.0287,10.0099,10.0099,296800.0
2013-07-30 12:05:00,10.62,10.63,10.62,10.63,288800.0,10.0099,10.0193,10.0099,10.0193,288800.0
2013-07-30 12:10:00,10.63,10.63,10.61,10.61,532000.0,10.0193,10.0193,10.0004,10.0004,532000.0
2013-07-30 12:15:00,10.61,10.61,10.6,10.61,585600.0,10.0004,10.0004,9.991,10.0004,585600.0
2013-07-30 12:20:00,10.61,10.62,10.61,10.62,480800.0,10.0004,10.0099,10.0004,10.0099,480800.0
2013-07-30 12:25:00,10.62,10.62,10.6,10.61,604800.0,10.0099,10.0099,9.991,10.0004,604800.0
2013-07-30 12:30:00,10.62,10.62,10.61,10.61,464800.0,10.0099,10.0099,10.0004,10.0004,464800.0
2013-07-30 12:35:00,10.61,10.62,10.61,10.61,288000.0,10.0004,10.0099,10.0004,10.0004,288000.0
2013-07-30 12:40:00,10.61,10.62,10.61,10.62,174400.0,10.0004,10.0099,10.0004,10.0099,174400.0
2013-07-30 12:45:00,10.62,10.63,10.62,10.62,511200.0,10.0099,10.0193,10.0099,10.0099,511200.0
2013-07-30 12:50:00,10.62,10.62,10.61,10.62,481600.0,10.0099,10.0099,10.0004,10.0099,481600.0
2013-07-30 12:55:00,10.62,10.62,10.61,10.62,412800.0,10.0099,10.0099,10.0004,10.0099,412800.0
2013-07-30 13:00:00,10.62,10.62,10.61,10.61,328800.0,10.0099,10.0099,10.0004,10.0004,328800.0
2013-07-30 13:05:00,10.61,10.62,10.61,10.62,180000.0,10.0004,10.0099,10.0004,10.0099,180000.0
2013-07-30 13:10:00,10.62,10.62,10.61,10.61,294400.0,10.0099,10.0099,10.0004,10.0004,294400.0
2013-07-30 13:15:00,10.61,10.61,10.58,10.59,924000.0,10.0004,10.0004,9.9722,9.9816,924000.0
2013-07-30 13:20:00,10.59,10.59,10.57,10.58,572800.0,9.9816,9.9816,9.9627,9.9722,572800.0
2013-07-30 13:25:00,10.58,10.58,10.56,10.56,1098400.0,9.9722,9.9722,9.9533,9.9533,1098400.0
2013-07-30 13:30:00,10.56,10.56,10.55,10.55,1276800.0,9.9533,9.9533,9.9439,9.9439,1276800.0
2013-07-30 13:35:00,10.55,10.56,10.55,10.56,511200.0,9.9439,9.9533,9.9439,9.9533,511200.0
2013-07-30 13:40:00,10.56,10.56,10.54,10.55,525600.0,9.9533,9.9533,9.9344,9.9439,525600.0
2013-07-30 13:45:00,10.55,10.56,10.54,10.56,764800.0,9.9439,9.9533,9.9344,9.9533,764800.0
2013-07-30 13:50:00,10.56,10.56,10.55,10.56,404800.0,9.9533,9.9533,9.9439,9.9533,404800.0
2013-07-30 13:55:00,10.56,10.57,10.56,10.56,363200.0,9.9533,9.9627,9.9533,9.9533,363200.0
2013-07-30 14:00:00,10.56,10.57,10.56,10.56,355200.0,9.9533,9.9627,9.9533,9.9533,355200.0
2013-07-30 14:05:00,10.56,10.56,10.56,10.56,326400.0,9.9533,9.9533,9.9533,9.9533,326400.0
2013-07-30 14:10:00,10.56,10.56,10.55,10.56,430400.0,9.9533,9.9533,9.9439,9.9533,430400.0
2013-07-30 14:15:00,10.56,10.56,10.55,10.56,417600.0,9.9533,9.9533,9.9439,9.9533,417600.0
2013-07-30 14:20:00,10.56,10.57,10.56,10.56,283200.0,9.9533,9.9627,9.9533,9.9533,283200.0
2013-07-30 14:25:00,10.56,10.57,10.56,10.57,428000.0,9.9533,9.9627,9.9533,9.9627,428000.0
2013-07-30 14:30:00,10.57,10.58,10.57,10.58,666400.0,9.9627,9.9722,9.9627,9.9722,666400.0
2013-07-30 14:35:00,10.58,10.59,10.58,10.58,438400.0,9.9722,9.9816,9.9722,9.9722,438400.0
2013-07-30 14:40:00,10.58,10.59,10.57,10.58,580800.0,9.9722,9.9816,9.9627,9.9722,580800.0
2013-07-30 14:45:00,10.58,10.58,10.57,10.58,224800.0,9.9722,9.9722,9.9627,9.9722,224800.0
2013-07-30 14:50:00,10.57,10.59,10.57,10.58,588000.0,9.9627,9.9816,9.9627,9.9722,588000.0
2013-07-30 14:55:00,10.58,10.59,10.57,10.58,726400.0,9.9722,9.9816,9.9627,9.9722,726400.0
2013-07-30 15:00:00,10.58,10.59,10.56,10.59,910400.0,9.9722,9.9816,9.9533,9.9816,910400.0
2013-07-30 15:05:00,10.59,10.61,10.59,10.6,640000.0,9.9816,10.0004,9.9816,9.991,640000.0
2013-07-30 15:10:00,10.6,10.61,10.6,10.6,460800.0,9.991,10.0004,9.991,9.991,460800.0
2013-07-30 15:15:00,10.61,10.61,10.6,10.6,520000.0,10.0004,10.0004,9.991,9.991,520000.0
2013-07-30 15:20:00,10.6,10.62,10.6,10.61,891200.0,9.991,10.0099,9.991,10.0004,891200.0
2013-07-30 15:25:00,10.61,10.62,10.61,10.61,251200.0,10.0004,10.0099,10.0004,10.0004,251200.0
2013-07-30 15:30:00,10.61,10.62,10.61,10.61,704000.0,10.0004,10.0099,10.0004,10.0004,704000.0
2013-07-30 15:35:00,10.62,10.62,10.61,10.61,357600.0,10.0099,10.0099,10.0004,10.0004,357600.0
2013-07-30 15:40:00,10.61,10.62,10.6,10.61,605600.0,10.0004,10.0099,9.991,10.0004,605600.0
2013-07-30 15:45:00,10.61,10.61,10.6,10.6,636800.0,10.0004,10.0004,9.991,9.991,636800.0
2013-07-30 15:50:00,10.6,10.61,10.59,10.6,721600.0,9.991,10.0004,9.9816,9.991,721600.0
2013-07-30 15:55:00,10.6,10.61,10.59,10.59,1302400.0,9.991,10.0004,9.9816,9.9816,1302400.0
2013-07-31 09:30:00,10.63,10.67,10.63,10.66,663200.0,10.0193,10.057,10.0193,10.0476,663200.0
2013-07-31 09:35:00,10.66,10.67,10.65,10.65,264000.0,10.0476,10.057,10.0381,10.0381,264000.0
2013-07-31 09:40:00,10.65,10.65,10.63,10.64,374400.0,10.0381,10.0381,10.0193,10.0287,374400.0
2013-07-31 09:45:00,10.64,10.66,10.64,10.66,464000.0,10.0287,10.0476,10.0287,10.0476,464000.0
2013-07-31 09:50:00,10.66,10.66,10.64,10.64,263200.0,10.0476,10.0476,10.0287,10.0287,263200.0
2013-07-31 09:55:00,10.65,10.66,10.65,10.65,201600.0,10.0381,10.0476,10.0381,10.0381,201600.0
2013-07-31 10:00:00,10.65,10.66,10.64,10.65,301600.0,10.0381,10.0476,10.0287,10.0381,301600.0
2013-07-31 10:05:00,10.65,10.65,10.64,10.64,391200.0,10.0381,10.0381,10.0287,10.0287,391200.0
2013-07-31 10:10:00,10.64,10.65,10.64,10.64,434400.0,10.0287,10.0381,10.0287,10.0287,434400.0
2013-07-31 10:15:00,10.65,10.66,10.65,10.65,650400.0,10.0381,10.0476,10.0381,10.0381,650400.0
2013-07-31 10:20:00,10.65,10.65,10.65,10.65,371200.0,10.0381,10.0381,10.0381,10.0381,371200.0
2013-07-31 10:25:00,10.65,10.7,10.65,10.7,1513600.0,10.0381,10.0853,10.0381,10.0853,1513600.0
2013-07-31 10:30:00,10.7,10.7,10.69,10.69,583200.0,10.0853,10.0853,10.0758,10.0758,583200.0
2013-07-31 10:35:00,10.69,10.72,10.69,10.71,1076000.0,10.0758,10.1041,10.0758,10.0947,1076000.0
2013-07-31 10:40:00,10.71,10.72,10.71,10.71,556000.0,10.0947,10.1041,10.0947,10.0947,556000.0
2013-07-31 10:45:00,10.71,10.72,10.71,10.72,632000.0,10.0947,10.1041,10.0947,10.1041,632000.0
2013-07-31 10:50:00,10.72,10.72,10.71,10.71,585600.0,10.1041,10.1041,10.0947,10.0947,585600.0
2013-07-31 10:55:00,10.71,10.72,10.71,10.72,505600.0,10.0947,10.1041,10.0947,10.1041,505600.0
2013-07-31 11:00:00,10.72,10.72,10.71,10.72,308800.0,10.1041,10.1041,10.0947,10.1041,308800.0
2013-07-31 11:05:00,10.72,10.72,10.7,10.71,343200.0,10.1041,10.1041,10.0853,10.0947,343200.0
2013-07-31 11:10:00,10.7,10.71,10.7,10.7,289600.0,10.0853,10.0947,10.0853,10.0853,289600.0
2013-07-31 11:15:00,10.7,10.7,10.69,10.7,694400.0,10.0853,10.0853,10.0758,10.0853,694400.0
2013-07-31 11:20:00,10.7,10.71,10.7,10.7,510400.0,10.0853,10.0947,10.0853,10.0853,510400.0
2013-07-31 11:25:00,10.7,10.7,10.68,10.68,704000.0,10.0853,10.0853,10.0664,10.0664,704000.0
2013-07-31 11:30:00,10.68,10.7,10.68,10.7,536000.0,10.0664,10.0853,10.0664,10.0853,536000.0
2013-07-31 11:35:00,10.7,10.7,10.68,10.68,599200.0,10.0853,10.0853,10.0664,10.0664,599200.0
2013-07-31 11:40:00,10.68,10.69,10.68,10.68,458400.0,10.0664,10.0758,10.0664,10.0664,458400.0
2013-07-31 11:45:00,10.68,10.69,10.68,10.68,240000.0,10.0664,10.0758,10.0664,10.0664,240000.0
2013-07-31 11:50:00,10.68,10.68,10.68,10.68,308800.0,10.0664,10.0664,10.0664,10.0664,308800.0
2013-07-31 11:55:00,10.68,10.69,10.68,10.68,288800.0,10.0664,10.0758,10.0664,10.0664,288800.0
2013-07-31 12:00:00,10.68,10.68,10.66,10.68,573600.0,10.0664,10.0664,10.0476,10.0664,573600.0
2013-07-31 12:05:00,10.67,10.68,10.66,10.67,428000.0,10.057,10.0664,10.0476,10.057,428000.0
2013-07-31 12:10:00,10.67,10.67,10.67,10.67,304000.0,10.057,10.057,10.057,10.057,304000.0
2013-07-31 12:15:00,10.67,10.68,10.67,10.68,256000.0,10.057,10.0664,10.057,10.0664,256000.0
2013-07-31 12:20:00,10.68,10.68,10.67,10.67,224800.0,10.0664,10.0664,10.057,10.057,224800.0
2013-07-31 12:25:00,10.67,10.67,10.66,10.66,290400.0,10.057,10.057,10.0476,10.0476,290400.0
2013-07-31 12:30:00,10.66,10.66,10.65,10.65,379200.0,10.0476,10.0476,10.0381,10.0381,379200.0
2013-07-31 12:35:00,10.65,10.65,10.65,10.65,198400.0,10.0381,10.0381,10.0381,10.0381,198400.0
2013-07-31 12:40:00,10.65,10.65,10.63,10.64,464800.0,10.0381,10.0381,10.0193,10.0287,464800.0
2013-07-31 12:45:00,10.64,10.64,10.63,10.64,406400.0,10.0287,10.0287,10.0193,10.0287,406400.0
2013-07-31 12:50:00,10.64,10.64,10.63,10.63,184800.0,10.0287,10.0287,10.0193,10.0193,184800.0
2013-07-31 12:55:00,10.63,10.63,10.63,10.63,155200.0,10.0193,10.0193,10.0193,10.0193,155200.0
2013-07-31 13:00:00,10.63,10.64,10.63,10.63,235200.0,10.0193,10.0287,10.0193,10.0193,235200.0
2013-07-31 13:05:00,10.63,10.63,10.62,10.62,604000.0,10.0193,10.0193,10.0099,10.0099,604000.0
2013-07-31 13:10:00,10.63,10.63,10.62,10.63,316000.0,10.0193,10.0193,10.0099,10.0193,316000.0
2013-07-31 13:15:00,10.63,10.63,10.63,10.63,266400.0,10.0193,10.0193,10.0193,10.0193,266400.0
2013-07-31 13:20:00,10.63,10.63,10.63,10.63,282400.0,10.0193,10.0193,10.0193,10.0193,282400.0
2013-07-31 13:25:00,10.63,10.63,10.63,10.63,349600.0,10.0193,10.0193,10.0193,10.0193,349600.0
2013-07-31 13:30:00,10.63,10.63,10.63,10.63,196800.0,10.0193,10.0193,10.0193,10.0193,196800.0
2013-07-31 13:35:00,10.63,10.63,10.63,10.63,110400.0,10.0193,10.0193,10.0193,10.0193,110400.0
2013-07-31 13:40:00,10.63,10.64,10.63,10.63,232800.0,10.0193,10.0287,10.0193,10.0193,232800.0
2013-07-31 13:45:00,10.63,10.64,10.63,10.63,273600.0,10.0193,10.0287,10.0193,10.0193,273600.0
2013-07-31 13:50:00,10.63,10.64,10.63,10.63,203200.0,10.0193,10.0287,10.0193,10.0193,203200.0
2013-07-31 13:55:00,10.63,10.64,10.63,10.64,304000.0,10.0193,10.0287,10.0193,10.0287,304000.0
2013-07-31 14:00:00,10.63,10.7,10.63,10.68,2668800.0,10.0193,10.0853,10.0193,10.0664,2668800.0
2013-07-31 14:05:00,10.68,10.69,10.64,10.66,785600.0,10.0664,10.0758,10.0287,10.0476,785600.0
2013-07-31 14:10:00,10.65,10.67,10.64,10.65,1119200.0,10.0381,10.057,10.0287,10.0381,1119200.0
2013-07-31 14:15:00,10.65,10.65,10.59,10.62,2686400.0,10.0381,10.0381,9.9816,10.0099,2686400.0
2013-07-31 14:20:00,10.62,10.67,10.62,10.67,1048800.0,10.0099,10.057,10.0099,10.057,1048800.0
2013-07-31 14:25:00,10.66,10.68,10.66,10.66,667200.0,10.0476,10.0664,10.0476,10.0476,667200.0
2013-07-31 14:30:00,10.66,10.7,10.66,10.7,831200.0,10.0476,10.0853,10.0476,10.0853,831200.0
2013-07-31 14:35:00,10.7,10.72,10.69,10.71,717600.0,10.0853,10.1041,10.0758,10.0947,717600.0
2013-07-31 14:40:00,10.71,10.73,10.71,10.72,919200.0,10.0947,10.1135,10.0947,10.1041,919200.0
2013-07-31 14:45:00,10.72,10.72,10.71,10.72,383200.0,10.1041,10.1041,10.0947,10.1041,383200.0
2013-07-31 14:50:00,10.72,10.74,10.72,10.74,1016800.0,10.1041,10.123,10.1041,10.123,1016800.0
2013-07-31 14:55:00,10.74,10.74,10.74,10.74,691200.0,10.123,10.123,10.123,10.123,691200.0
2013-07-31 15:00:00,10.74,10.74,10.71,10.72,1272000.0,10.123,10.123,10.0947,10.1041,1272000.0
2013-07-31 15:05:00,10.72,10.73,10.7,10.71,998400.0,10.1041,10.1135,10.0853,10.0947,998400.0
2013-07-31 15:10:00,10.71,10.71,10.67,10.69,1339200.0,10.0947,10.0947,10.057,10.0758,1339200.0
2013-07-31 15:15:00,10.69,10.69,10.68,10.68,698400.0,10.0758,10.0758,10.0664,10.0664,698400.0
2013-07-31 15:20:00,10.67,10.69,10.67,10.68,807200.0,10.057,10.0758,10.057,10.0664,807200.0
2013-07-31 15:25:00,10.68,10.7,10.68,10.7,612800.0,10.0664,10.0853,10.0664,10.0853,612800.0
2013-07-31 15:30:00,10.7,10.7,10.64,10.65,1156000.0,10.0853,10.0853,10.0287,10.0381,1156000.0
2013-07-31 15:35:00,10.65,10.67,10.65,10.65,587200.0,10.0381,10.057,10.0381,10.0381,587200.0
2013-07-31 15:40:00,10.65,10.65,10.62,10.62,1054400.0,10.0381,10.0381,10.0099,10.0099,1054400.0
2013-07-31 15:45:00,10.62,10.62,10.6,10.6,1837600.0,10.0099,10.0099,9.991,9.991,1837600.0
2013-07-31 15:50:00,10.6,10.63,10.58,10.58,1474400.0,9.991,10.0193,9.9722,9.9722,1474400.0
2013-07-31 15:55:00,10.58,10.61,10.57,10.59,2448800.0,9.9722,10.0004,9.9627,9.9816,2448800.0
2013-08-01 09:30:00,10.76,10.8,10.75,10.78,1552000.0,10.1418,10.1795,10.1324,10.1607,1552000.0
2013-08-01 09:35:00,10.78,10.79,10.77,10.78,830400.0,10.1607,10.1701,10.1512,10.1607,830400.0
2013-08-01 09:40:00,10.78,10.79,10.77,10.78,676000.0,10.1607,10.1701,10.1512,10.1607,676000.0
2013-08-01 09:45:00,10.78,10.8,10.78,10.78,697600.0,10.1607,10.1795,10.1607,10.1607,697600.0
2013-08-01 09:50:00,10.78,10.79,10.78,10.79,821600.0,10.1607,10.1701,10.1607,10.1701,821600.0
2013-08-01 09:55:00,10.79,10.8,10.78,10.79,636000.0,10.1701,10.1795,10.1607,10.1701,636000.0
2013-08-01 10:00:00,10.78,10.81,10.78,10.81,764000.0,10.1607,10.1889,10.1607,10.1889,764000.0
2013-08-01 10:05:00,10.81,10.82,10.8,10.82,1272800.0,10.1889,10.1984,10.1795,10.1984,1272800.0
2013-08-01 10:10:00,10.82,10.83,10.81,10.82,812800.0,10.1984,10.2078,10.1889,10.1984,812800.0
2013-08-01 10:15:00,10.82,10.83,10.8,10.81,969600.0,10.1984,10.2078,10.1795,10.1889,969600.0
2013-08-01 10:20:00,10.81,10.83,10.81,10.82,504800.0,10.1889,10.2078,10.1889,10.1984,504800.0
2013-08-01 10:25:00,10.82,10.83,10.82,10.83,370400.0,10.1984,10.2078,10.1984,10.2078,370400.0
2013-08-01 10:30:00,10.82,10.82,10.8,10.81,451200.0,10.1984,10.1984,10.1795,10.1889,451200.0
2013-08-01 10:35:00,10.81,10.82,10.8,10.8,860800.0,10.1889,10.1984,10.1795,10.1795,860800.0
2013-08-01 10:40:00,10.8,10.82,10.8,10.81,317600.0,10.1795,10.1984,10.1795,10.1889,317600.0
2013-08-01 10:45:00,10.81,10.82,10.8,10.8,412000.0,10.1889,10.1984,10.1795,10.1795,412000.0
2013-08-01 10:50:00,10.8,10.8,10.79,10.79,413600.0,10.1795,10.1795,10.1701,10.1701,413600.0
2013-08-01 10:55:00,10.79,10.8,10.78,10.79,526400.0,10.1701,10.1795,10.1607,10.1701,526400.0
2013-08-01 11:00:00,10.79,10.79,10.78,10.79,270400.0,10.1701,10.1701,10.1607,10.1701,270400.0
2013-08-01 11:05:00,10.79,10.8,10.79,10.79,340000.0,10.1701,10.1795,10.1701,10.1701,340000.0
2013-08-01 11:10:00,10.79,10.8,10.78,10.79,396800.0,10.1701,10.1795,10.1607,10.1701,396800.0
2013-08-01 11:15:00,10.79,10.8,10.79,10.79,417600.0,10.1701,10.1795,10.1701,10.1701,417600.0
2013-08-01 11:20:00,10.79,10.8,10.79,10.8,339200.0,10.1701,10.1795,10.1701,10.1795,339200.0
2013-08-01 11:25:00,10.8,10.8,10.79,10.8,295200.0,10.1795,10.1795,10.1701,10.1795,295200.0
2013-08-01 11:30:00,10.8,10.81,10.8,10.81,332800.0,10.1795,10.1889,10.1795,10.1889,332800.0
2013-08-01 11:35:00,10.81,10.81,10.8,10.81,126400.0,10.1889,10.1889,10.1795,10.1889,126400.0
2013-08-01 11:40:00,10.81,10.81,10.8,10.8,244800.0,10.1889,10.1889,10.1795,10.1795,244800.0
2013-08-01 11:45:00,10.8,10.81,10.8,10.81,175200.0,10.1795,10.1889,10.1795,10.1889,175200.0
2013-08-01 11:50:00,10.81,10.81,10.79,10.8,377600.0,10.1889,10.1889,10.1701,10.1795,377600.0
2013-08-01 11:55:00,10.8,10.81,10.8,10.81,138400.0,10.1795,10.1889,10.1795,10.1889,138400.0
2013-08-01 12:00:00,10.8,10.81,10.8,10.8,39200.0,10.1795,10.1889,10.1795,10.1795,39200.0
2013-08-01 12:05:00,10.8,10.8,10.79,10.79,146400.0,10.1795,10.1795,10.1701,10.1701,146400.0
2013-08-01 12:10:00,10.79,10.8,10.79,10.8,95200.0,10.1701,10.1795,10.1701,10.1795,95200.0
2013-08-01 12:15:00,10.8,10.82,10.8,10.82,332000.0,10.1795,10.1984,10.1795,10.1984,332000.0
2013-08-01 12:20:00,10.82,10.82,10.82,10.82,154400.0,10.1984,10.1984,10.1984,10.1984,154400.0
2013-08-01 12:25:00,10.82,10.82,10.82,10.82,98400.0,10.1984,10.1984,10.1984,10.1984,98400.0
2013-08-01 12:30:00,10.82,10.83,10.81,10.81,220000.0,10.1984,10.2078,10.1889,10.1889,220000.0
2013-08-01 12:35:00,10.81,10.81,10.81,10.81,156800.0,10.1889,10.1889,10.1889,10.1889,156800.0
2013-08-01 12:40:00,10.81,10.82,10.81,10.81,154400.0,10.1889,10.1984,10.1889,10.1889,154400.0
2013-08-01 12:45:00,10.81,10.81,10.8,10.81,344000.0,10.1889,10.1889,10.1795,10.1889,344000.0
2013-08-01 12:50:00,10.81,10.81,10.8,10.81,105600.0,10.1889,10.1889,10.1795,10.1889,105600.0
2013-08-01 12:55:00,10.81,10.81,10.8,10.81,207200.0,10.1889,10.1889,10.1795,10.1889,207200.0
2013-08-01 13:00:00,10.81,10.81,10.8,10.8,214400.0,10.1889,10.1889,10.1795,10.1795,214400.0
2013-08-01 13:05:00,10.8,10.81,10.8,10.81,166400.0,10.1795,10.1889,10.1795,10.1889,166400.0
2013-08-01 13:10:00,10.81,10.81,10.8,10.81,240000.0,10.1889,10.1889,10.1795,10.1889,240000.0
2013-08-01 13:15:00,10.81,10.81,10.81,10.81,214400.0,10.1889,10.1889,10.1889,10.1889,214400.0
2013-08-01 13:20:00,10.81,10.81,10.8,10.8,160800.0,10.1889,10.1889,10.1795,10.1795,160800.0
2013-08-01 13:25:00,10.8,10.81,10.8,10.8,139200.0,10.1795,10.1889,10.1795,10.1795,139200.0
2013-08-01 13:30:00,10.8,10.8,10.8,10.8,52800.0,10.1795,10.1795,10.1795,10.1795,52800.0
2013-08-01 13:35:00,10.8,10.8,10.8,10.8,109600.0,10.1795,10.1795,10.1795,10.1795,109600.0
2013-08-01 13:40:00,10.8,10.81,10.8,10.81,252800.0,10.1795,10.1889,10.1795,10.1889,252800.0
2013-08-01 13:45:00,10.81,10.81,10.81,10.81,119200.0,10.1889,10.1889,10.1889,10.1889,119200.0
2013-08-01 13:50:00,10.81,10.81,10.81,10.81,98400.0,10.1889,10.1889,10.1889,10.1889,98400.0
2013-08-01 13:55:00,10.81,10.83,10.81,10.82,308000.0,10.1889,10.2078,10.1889,10.1984,308000.0
2013-08-01 14:00:00,10.82,10.84,10.82,10.84,824800.0,10.1984,10.2172,10.1984,10.2172,824800.0
2013-08-01 14:05:00,10.84,10.84,10.84,10.84,557600.0,10.2172,10.2172,10.2172,10.2172,557600.0
2013-08-01 14:10:00,10.84,10.85,10.84,10.84,451200.0,10.2172,10.2266,10.2172,10.2172,451200.0
2013-08-01 14:15:00,10.84,10.84,10.83,10.84,409600.0,10.2172,10.2172,10.2078,10.2172,409600.0
2013-08-01 14:20:00,10.84,10.85,10.84,10.85,444800.0,10.2172,10.2266,10.2172,10.2266,444800.0
2013-08-01 14:25:00,10.85,10.85,10.84,10.85,267200.0,10.2266,10.2266,10.2172,10.2266,267200.0
2013-08-01 14:30:00,10.85,10.85,10.84,10.84,300000.0,10.2266,10.2266,10.2172,10.2172,300000.0
2013-08-01 14:35:00,10.84,10.85,10.84,10.85,232000.0,10.2172,10.2266,10.2172,10.2266,232000.0
2013-08-01 14:40:00,10.85,10.85,10.84,10.84,452800.0,10.2266,10.2266,10.2172,10.2172,452800.0
2013-08-01 14:45:00,10.84,10.84,10.83,10.84,576000.0,10.2172,10.2172,10.2078,10.2172,576000.0
2013-08-01 14:50:00,10.84,10.84,10.83,10.84,412800.0,10.2172,10.2172,10.2078,10.2172,412800.0
2013-08-01 14:55:00,10.84,10.84,10.84,10.84,180800.0,10.2172,10.2172,10.2172,10.2172,180800.0
2013-08-01 15:00:00,10.84,10.84,10.84,10.84,158400.0,10.2172,10.2172,10.2172,10.2172,158400.0
2013-08-01 15:05:00,10.84,10.84,10.83,10.84,264800.0,10.2172,10.2172,10.2078,10.2172,264800.0
2013-08-01 15:10:00,10.84,10.84,10.84,10.84,153600.0,10.2172,10.2172,10.2172,10.2172,153600.0
2013-08-01 15:15:00,10.84,10.84,10.82,10.82,394400.0,10.2172,10.2172,10.1984,10.1984,394400.0
2013-08-01 15:20:00,10.82,10.82,10.81,10.81,564000.0,10.1984,10.1984,10.1889,10.1889,564000.0
2013-08-01 15:25:00,10.81,10.83,10.81,10.83,886400.0,10.1889,10.2078,10.1889,10.2078,886400.0
2013-08-01 15:30:00,10.83,10.84,10.82,10.84,694400.0,10.2078,10.2172,10.1984,10.2172,694400.0
2013-08-01 15:35:00,10.84,10.86,10.84,10.85,754400.0,10.2172,10.2361,10.2172,10.2266,754400.0
2013-08-01 15:40:00,10.86,10.86,10.85,10.86,604000.0,10.2361,10.2361,10.2266,10.2361,604000.0
2013-08-01 15:45:00,10.86,10.86,10.85,10.86,549600.0,10.2361,10.2361,10.2266,10.2361,549600.0
2013-08-01 15:50:00,10.86,10.87,10.84,10.85,1028800.0,10.2361,10.2455,10.2172,10.2266,1028800.0
2013-08-01 15:55:00,10.85,10.85,10.84,10.85,1223200.0,10.2266,10.2266,10.2172,10.2266,1223200.0
2013-08-02 09:30:00,10.8,10.81,10.79,10.81,842400.0,10.1795,10.1889,10.1701,10.1889,842400.0
2013-08-02 09:35:00,10.81,10.81,10.79,10.8,653600.0,10.1889,10.1889,10.1701,10.1795,653600.0
2013-08-02 09:40:00,10.8,10.8,10.78,10.79,688800.0,10.1795,10.1795,10.1607,10.1701,688800.0
2013-08-02 09:45:00,10.78,10.79,10.77,10.78,716000.0,10.1607,10.1701,10.1512,10.1607,716000.0
2013-08-02 09:50:00,10.78,10.8,10.78,10.79,608800.0,10.1607,10.1795,10.1607,10.1701,608800.0
2013-08-02 09:55:00,10.79,10.8,10.78,10.79,535200.0,10.1701,10.1795,10.1607,10.1701,535200.0
2013-08-02 10:00:00,10.8,10.8,10.78,10.8,356800.0,10.1795,10.1795,10.1607,10.1795,356800.0
2013-08-02 10:05:00,10.79,10.81,10.79,10.81,422400.0,10.1701,10.1889,10.1701,10.1889,422400.0
2013-08-02 10:10:00,10.81,10.82,10.8,10.81,412000.0,10.1889,10.1984,10.1795,10.1889,412000.0
2013-08-02 10:15:00,10.81,10.82,10.81,10.82,776800.0,10.1889,10.1984,10.1889,10.1984,776800.0
2013-08-02 10:20:00,10.82,10.82,10.81,10.82,660000.0,10.1984,10.1984,10.1889,10.1984,660000.0
2013-08-02 10:25:00,10.82,10.83,10.81,10.83,764000.0,10.1984,10.2078,10.1889,10.2078,764000.0
2013-08-02 10:30:00,10.83,10.83,10.81,10.81,646400.0,10.2078,10.2078,10.1889,10.1889,646400.0
2013-08-02 10:35:00,10.81,10.83,10.81,10.82,355200.0,10.1889,10.2078,10.1889,10.1984,355200.0
2013-08-02 10:40:00,10.82,10.83,10.81,10.82,472800.0,10.1984,10.2078,10.1889,10.1984,472800.0
2013-08-02 10:45:00,10.82,10.83,10.81,10.81,209600.0,10.1984,10.2078,10.1889,10.1889,209600.0
2013-08-02 10:50:00,10.81,10.81,10.8,10.81,545600.0,10.1889,10.1889,10.1795,10.1889,545600.0
2013-08-02 10:55:00,10.81,10.81,10.79,10.8,550400.0,10.1889,10.1889,10.1701,10.1795,550400.0
2013-08-02 11:00:00,10.8,10.8,10.79,10.79,448800.0,10.1795,10.1795,10.1701,10.1701,448800.0
2013-08-02 11:05:00,10.79,10.79,10.78,10.79,407200.0,10.1701,10.1701,10.1607,10.1701,407200.0
2013-08-02 11:10:00,10.79,10.79,10.79,10.79,255200.0,10.1701,10.1701,10.1701,10.1701,255200.0
2013-08-02 11:15:00,10.79,10.81,10.79,10.81,692800.0,10.1701,10.1889,10.1701,10.1889,692800.0
2013-08-02 11:20:00,10.81,10.81,10.8,10.81,292000.0,10.1889,10.1889,10.1795,10.1889,292000.0
2013-08-02 11:25:00,10.81,10.82,10.81,10.81,408000.0,10.1889,10.1984,10.1889,10.1889,408000.0
2013-08-02 11:30:00,10.81,10.82,10.81,10.82,360000.0,10.1889,10.1984,10.1889,10.1984,360000.0
2013-08-02 11:35:00,10.82,10.83,10.81,10.82,277600.0,10.1984,10.2078,10.1889,10.1984,277600.0
2013-08-02 11:40:00,10.82,10.83,10.81,10.82,388000.0,10.1984,10.2078,10.1889,10.1984,388000.0
2013-08-02 11:45:00,10.82,10.82,10.81,10.81,260800.0,10.1984,10.1984,10.1889,10.1889,260800.0
2013-08-02 11:50:00,10.81,10.82,10.81,10.82,265600.0,10.1889,10.1984,10.1889,10.1984,265600.0
2013-08-02 11:55:00,10.82,10.82,10.82,10.82,226400.0,10.1984,10.1984,10.1984,10.1984,226400.0
2013-08-02 12:00:00,10.82,10.83,10.82,10.82,448000.0,10.1984,10.2078,10.1984,10.1984,448000.0
2013-08-02 12:05:00,10.82,10.83,10.82,10.82,179200.0,10.1984,10.2078,10.1984,10.1984,179200.0
2013-08-02 12:10:00,10.82,10.83,10.82,10.82,160800.0,10.1984,10.2078,10.1984,10.1984,160800.0
2013-08-02 12:15:00,10.82,10.83,10.82,10.82,93600.0,10.1984,10.2078,10.1984,10.1984,93600.0
2013-08-02 12:20:00,10.83,10.83,10.82,10.83,164800.0,10.2078,10.2078,10.1984,10.2078,164800.0
2013-08-02 12:25:00,10.83,10.83,10.82,10.83,295200.0,10.2078,10.2078,10.1984,10.2078,295200.0
2013-08-02 12:30:00,10.83,10.84,10.82,10.84,196800.0,10.2078,10.2172,10.1984,10.2172,196800.0
2013-08-02 12:35:00,10.84,10.84,10.83,10.84,177600.0,10.2172,10.2172,10.2078,10.2172,177600.0
2013-08-02 12:40:00,10.84,10.84,10.83,10.84,318400.0,10.2172,10.2172,10.2078,10.2172,318400.0
2013-08-02 12:45:00,10.84,10.85,10.84,10.85,428000.0,10.2172,10.2266,10.2172,10.2266,428000.0
2013-08-02 12:50:00,10.85,10.85,10.84,10.84,228800.0,10.2266,10.2266,10.2172,10.2172,228800.0
2013-08-02 12:55:00,10.84,10.84,10.84,10.84,184000.0,10.2172,10.2172,10.2172,10.2172,184000.0
2013-08-02 13:00:00,10.84,10.84,10.83,10.83,175200.0,10.2172,10.2172,10.2078,10.2078,175200.0
2013-08-02 13:05:00,10.83,10.84,10.83,10.84,137600.0,10.2078,10.2172,10.2078,10.2172,137600.0
2013-08-02 13:10:00,10.83,10.85,10.83,10.84,462400.0,10.2078,10.2266,10.2078,10.2172,462400.0
2013-08-02 13:15:00,10.84,10.85,10.84,10.85,637600.0,10.2172,10.2266,10.2172,10.2266,637600.0
2013-08-02 13:20:00,10.85,10.85,10.85,10.85,180000.0,10.2266,10.2266,10.2266,10.2266,180000.0
2013-08-02 13:25:00,10.85,10.86,10.84,10.84,264000.0,10.2266,10.2361,10.2172,10.2172,264000.0
2013-08-02 13:30:00,10.84,10.85,10.83,10.84,521600.0,10.2172,10.2266,10.2078,10.2172,521600.0
2013-08-02 13:35:00,10.84,10.84,10.83,10.83,332000.0,10.2172,10.2172,10.2078,10.2078,332000.0
2013-08-02 13:40:00,10.83,10.83,10.82,10.83,324000.0,10.2078,10.2078,10.1984,10.2078,324000.0
2013-08-02 13:45:00,10.83,10.83,10.83,10.83,227200.0,10.2078,10.2078,10.2078,10.2078,227200.0
2013-08-02 13:50:00,10.83,10.84,10.83,10.83,233600.0,10.2078,10.2172,10.2078,10.2078,233600.0
2013-08-02 13:55:00,10.83,10.84,10.83,10.83,71200.0,10.2078,10.2172,10.2078,10.2078,71200.0
2013-08-02 14:00:00,10.83,10.84,10.83,10.84,132800.0,10.2078,10.2172,10.2078,10.2172,132800.0
2013-08-02 14:05:00,10.84,10.84,10.83,10.84,114400.0,10.2172,10.2172,10.2078,10.2172,114400.0
2013-08-02 14:10:00,10.84,10.84,10.83,10.84,116800.0,10.2172,10.2172,10.2078,10.2172,116800.0
2013-08-02 14:15:00,10.84,10.84,10.84,10.84,120000.0,10.2172,10.2172,10.2172,10.2172,120000.0
2013-08-02 14:20:00,10.84,10.84,10.83,10.83,156000.0,10.2172,10.2172,10.2078,10.2078,156000.0
2013-08-02 14:25:00,10.84,10.84,10.83,10.84,168800.0,10.2172,10.2172,10.2078,10.2172,168800.0
2013-08-02 14:30:00,10.84,10.84,10.83,10.83,112800.0,10.2172,10.2172,10.2078,10.2078,112800.0
2013-08-02 14:35:00,10.83,10.84,10.82,10.84,635200.0,10.2078,10.2172,10.1984,10.2172,635200.0
2013-08-02 14:40:00,10.84,10.85,10.84,10.85,317600.0,10.2172,10.2266,10.2172,10.2266,317600.0
2013-08-02 14:45:00,10.85,10.85,10.84,10.84,112800.0,10.2266,10.2266,10.2172,10.2172,112800.0
2013-08-02 14:50:00,10.84,10.85,10.83,10.84,204800.0,10.2172,10.2266,10.2078,10.2172,204800.0
2013-08-02 14:55:00,10.84,10.85,10.84,10.84,295200.0,10.2172,10.2266,10.2172,10.2172,295200.0
2013-08-02 15:00:00,10.84,10.85,10.84,10.85,292000.0,10.2172,10.2266,10.2172,10.2266,292000.0
2013-08-02 15:05:00,10.85,10.85,10.84,10.85,407200.0,10.2266,10.2266,10.2172,10.2266,407200.0
2013-08-02 15:10:00,10.85,10.86,10.85,10.85,269600.0,10.2266,10.2361,10.2266,10.2266,269600.0
2013-08-02 15:15:00,10.85,10.85,10.85,10.85,130400.0,10.2266,10.2266,10.2266,10.2266,130400.0
2013-08-02 15:20:00,10.85,10.85,10.85,10.85,168000.0,10.2266,10.2266,10.2266,10.2266,168000.0
2013-08-02 15:25:00,10.85,10.86,10.85,10.86,244800.0,10.2266,10.2361,10.2266,10.2361,244800.0
2013-08-02 15:30:00,10.86,10.86,10.85,10.86,231200.0,10.2361,10.2361,10.2266,10.2361,231200.0
2013-08-02 15:35:00,10.86,10.86,10.85,10.86,340800.0,10.2361,10.2361,10.2266,10.2361,340800.0
2013-08-02 15:40:00,10.86,10.86,10.86,10.86,320000.0,10.2361,10.2361,10.2361,10.2361,320000.0
2013-08-02 15:45:00,10.86,10.88,10.86,10.87,1102400.0,10.2361,10.2549,10.2361,10.2455,1102400.0
2013-08-02 15:50:00,10.87,10.88,10.86,10.88,598400.0,10.2455,10.2549,10.2361,10.2549,598400.0
2013-08-02 15:55:00,10.88,10.88,10.87,10.88,976800.0,10.2549,10.2549,10.2455,10.2549,976800.0
2013-08-05 09:30:00,10.84,10.84,10.83,10.83,376800.0,10.2172,10.2172,10.2078,10.2078,376800.0
2013-08-05 09:35:00,10.84,10.84,10.82,10.83,516800.0,10.2172,10.2172,10.1984,10.2078,516800.0
2013-08-05 09:40:00,10.83,10.84,10.82,10.82,508000.0,10.2078,10.2172,10.1984,10.1984,508000.0
2013-08-05 09:45:00,10.82,10.82,10.81,10.82,912800.0,10.1984,10.1984,10.1889,10.1984,912800.0
2013-08-05 09:50:00,10.82,10.84,10.81,10.83,759200.0,10.1984,10.2172,10.1889,10.2078,759200.0
2013-08-05 09:55:00,10.83,10.85,10.83,10.85,404800.0,10.2078,10.2266,10.2078,10.2266,404800.0
2013-08-05 10:00:00,10.85,10.85,10.84,10.84,391200.0,10.2266,10.2266,10.2172,10.2172,391200.0
2013-08-05 10:05:00,10.84,10.85,10.84,10.85,675200.0,10.2172,10.2266,10.2172,10.2266,675200.0
2013-08-05 10:10:00,10.85,10.86,10.85,10.86,412000.0,10.2266,10.2361,10.2266,10.2361,412000.0
2013-08-05 10:15:00,10.86,10.86,10.85,10.85,365600.0,10.2361,10.2361,10.2266,10.2266,365600.0
2013-08-05 10:20:00,10.85,10.86,10.85,10.85,292800.0,10.2266,10.2361,10.2266,10.2266,292800.0
2013-08-05 10:25:00,10.85,10.86,10.85,10.86,219200.0,10.2266,10.2361,10.2266,10.2361,219200.0
2013-08-05 10:30:00,10.86,10.87,10.86,10.87,544800.0,10.2361,10.2455,10.2361,10.2455,544800.0
2013-08-05 10:35:00,10.87,10.87,10.87,10.87,539200.0,10.2455,10.2455,10.2455,10.2455,539200.0
2013-08-05 10:40:00,10.87,10.88,10.87,10.88,598400.0,10.2455,10.2549,10.2455,10.2549,598400.0
2013-08-05 10:45:00,10.88,10.88,10.88,10.88,332800.0,10.2549,10.2549,10.2549,10.2549,332800.0
2013-08-05 10:50:00,10.88,10.88,10.87,10.88,242400.0,10.2549,10.2549,10.2455,10.2549,242400.0
2013-08-05 10:55:00,10.88,10.88,10.87,10.87,358400.0,10.2549,10.2549,10.2455,10.2455,358400.0
2013-08-05 11:00:00,10.87,10.88,10.87,10.87,190400.0,10.2455,10.2549,10.2455,10.2455,190400.0
2013-08-05 11:05:00,10.87,10.88,10.87,10.87,271200.0,10.2455,10.2549,10.2455,10.2455,271200.0
2013-08-05 11:10:00,10.87,10.87,10.87,10.87,197600.0,10.2455,10.2455,10.2455,10.2455,197600.0
2013-08-05 11:15:00,10.87,10.88,10.87,10.88,148800.0,10.2455,10.2549,10.2455,10.2549,148800.0
2013-08-05 11:20:00,10.88,10.88,10.87,10.88,171200.0,10.2549,10.2549,10.2455,10.2549,171200.0
2013-08-05 11:25:00,10.88,10.88,10.87,10.88,277600.0,10.2549,10.2549,10.2455,10.2549,277600.0
2013-08-05 11:30:00,10.88,10.88,10.86,10.86,494400.0,10.2549,10.2549,10.2361,10.2361,494400.0
2013-08-05 11:35:00,10.86,10.86,10.86,10.86,151200.0,10.2361,10.2361,10.2361,10.2361,151200.0
2013-08-05 11:40:00,10.86,10.86,10.86,10.86,108800.0,10.2361,10.2361,10.2361,10.2361,108800.0
2013-08-05 11:45:00,10.86,10.86,10.85,10.86,169600.0,10.2361,10.2361,10.2266,10.2361,169600.0
2013-08-05 11:50:00,10.86,10.86,10.85,10.85,59200.0,10.2361,10.2361,10.2266,10.2266,59200.0
2013-08-05 11:55:00,10.85,10.86,10.85,10.86,61600.0,10.2266,10.2361,10.2266,10.2361,61600.0
2013-08-05 12:00:00,10.86,10.86,10.86,10.86,176000.0,10.2361,10.2361,10.2361,10.2361,176000.0
2013-08-05 12:05:00,10.86,10.86,10.85,10.86,124800.0,10.2361,10.2361,10.2266,10.2361,124800.0
2013-08-05 12:10:00,10.86,10.87,10.86,10.87,79200.0,10.2361,10.2455,10.2361,10.2455,79200.0
2013-08-05 12:15:00,10.87,10.87,10.87,10.87,138400.0,10.2455,10.2455,10.2455,10.2455,138400.0
2013-08-05 12:20:00,10.87,10.87,10.87,10.87,109600.0,10.2455,10.2455,10.2455,10.2455,109600.0
2013-08-05 12:25:00,10.87,10.87,10.86,10.86,60000.0,10.2455,10.2455,10.2361,10.2361,60000.0
2013-08-05 12:30:00,10.86,10.86,10.85,10.85,196000.0,10.2361,10.2361,10.2266,10.2266,196000.0
2013-08-05 12:35:00,10.85,10.86,10.84,10.85,378400.0,10.2266,10.2361,10.2172,10.2266,378400.0
2013-08-05 12:40:00,10.85,10.85,10.84,10.85,179200.0,10.2266,10.2266,10.2172,10.2266,179200.0
2013-08-05 12:45:00,10.85,10.85,10.84,10.85,148800.0,10.2266,10.2266,10.2172,10.2266,148800.0
2013-08-05 12:50:00,10.85,10.85,10.85,10.85,614400.0,10.2266,10.2266,10.2266,10.2266,614400.0
2013-08-05 12:55:00,10.85,10.85,10.85,10.85,196000.0,10.2266,10.2266,10.2266,10.2266,196000.0
2013-08-05 13:00:00,10.85,10.85,10.84,10.84,222400.0,10.2266,10.2266,10.2172,10.2172,222400.0
2013-08-05 13:05:00,10.84,10.84,10.82,10.83,896000.0,10.2172,10.2172,10.1984,10.2078,896000.0
2013-08-05 13:10:00,10.83,10.83,10.82,10.82,246400.0,10.2078,10.2078,10.1984,10.1984,246400.0
2013-08-05 13:15:00,10.83,10.83,10.83,10.83,295200.0,10.2078,10.2078,10.2078,10.2078,295200.0
2013-08-05 13:20:00,10.83,10.84,10.83,10.84,507200.0,10.2078,10.2172,10.2078,10.2172,507200.0
2013-08-05 13:25:00,10.84,10.85,10.84,10.84,280800.0,10.2172,10.2266,10.2172,10.2172,280800.0
2013-08-05 13:30:00,10.84,10.85,10.84,10.84,85600.0,10.2172,10.2266,10.2172,10.2172,85600.0
2013-08-05 13:35:00,10.84,10.84,10.83,10.84,225600.0,10.2172,10.2172,10.2078,10.2172,225600.0
2013-08-05 13:40:00,10.84,10.84,10.84,10.84,192000.0,10.2172,10.2172,10.2172,10.2172,192000.0
2013-08-05 13:45:00,10.84,10.84,10.84,10.84,38400.0,10.2172,10.2172,10.2172,10.2172,38400.0
2013-08-05 13:50:00,10.84,10.85,10.84,10.85,185600.0,10.2172,10.2266,10.2172,10.2266,185600.0
2013-08-05 13:55:00,10.85,10.86,10.85,10.85,256800.0,10.2266,10.2361,10.2266,10.2266,256800.0
2013-08-05 14:00:00,10.85,10.85,10.84,10.84,331200.0,10.2266,10.2266,10.2172,10.2172,331200.0
2013-08-05 14:05:00,10.84,10.85,10.84,10.84,150400.0,10.2172,10.2266,10.2172,10.2172,150400.0
2013-08-05 14:10:00,10.84,10.85,10.84,10.85,120000.0,10.2172,10.2266,10.2172,10.2266,120000.0
2013-08-05 14:15:00,10.85,10.85,10.84,10.84,121600.0,10.2266,10.2266,10.2172,10.2172,121600.0
2013-08-05 14:20:00,10.84,10.84,10.83,10.84,168000.0,10.2172,10.2172,10.2078,10.2172,168000.0
2013-08-05 14:25:00,10.84,10.85,10.83,10.84,449600.0,10.2172,10.2266,10.2078,10.2172,449600.0
2013-08-05 14:30:00,10.84,10.85,10.84,10.84,203200.0,10.2172,10.2266,10.2172,10.2172,203200.0
2013-08-05 14:35:00,10.84,10.84,10.84,10.84,74400.0,10.2172,10.2172,10.2172,10.2172,74400.0
2013-08-05 14:40:00,10.84,10.85,10.84,10.84,134400.0,10.2172,10.2266,10.2172,10.2172,134400.0
2013-08-05 14:45:00,10.84,10.85,10.84,10.85,177600.0,10.2172,10.2266,10.2172,10.2266,177600.0
2013-08-05 14:50:00,10.85,10.85,10.84,10.84,114400.0,10.2266,10.2266,10.2172,10.2172,114400.0
2013-08-05 14:55:00,10.85,10.85,10.84,10.85,144800.0,10.2266,10.2266,10.2172,10.2266,144800.0
2013-08-05 15:00:00,10.85,10.85,10.84,10.84,182400.0,10.2266,10.2266,10.2172,10.2172,182400.0
2013-08-05 15:05:00,10.84,10.84,10.84,10.84,131200.0,10.2172,10.2172,10.2172,10.2172,131200.0
2013-08-05 15:10:00,10.84,10.84,10.84,10.84,81600.0,10.2172,10.2172,10.2172,10.2172,81600.0
2013-08-05 15:15:00,10.84,10.85,10.84,10.85,178400.0,10.2172,10.2266,10.2172,10.2266,178400.0
2013-08-05 15:20:00,10.85,10.85,10.84,10.85,181600.0,10.2266,10.2266,10.2172,10.2266,181600.0
2013-08-05 15:25:00,10.85,10.86,10.85,10.86,392800.0,10.2266,10.2361,10.2266,10.2361,392800.0
2013-08-05 15:30:00,10.86,10.86,10.86,10.86,204800.0,10.2361,10.2361,10.2361,10.2361,204800.0
2013-08-05 15:35:00,10.86,10.87,10.86,10.86,369600.0,10.2361,10.2455,10.2361,10.2361,369600.0
2013-08-05 15:40:00,10.86,10.87,10.86,10.87,195200.0,10.2361,10.2455,10.2361,10.2455,195200.0
2013-08-05 15:45:00,10.87,10.87,10.85,10.85,236000.0,10.2455,10.2455,10.2266,10.2266,236000.0
2013-08-05 15:50:00,10.85,10.86,10.84,10.85,847200.0,10.2266,10.2361,10.2172,10.2266,847200.0
2013-08-05 15:55:00,10.85,10.86,10.84,10.85,506400.0,10.2266,10.2361,10.2172,10.2266,506400.0
2013-08-06 09:30:00,10.81,10.82,10.8,10.82,653600.0,10.1889,10.1984,10.1795,10.1984,653600.0
2013-08-06 09:35:00,10.82,10.83,10.81,10.81,663200.0,10.1984,10.2078,10.1889,10.1889,663200.0
2013-08-06 09:40:00,10.81,10.81,10.8,10.8,591200.0,10.1889,10.1889,10.1795,10.1795,591200.0
2013-08-06 09:45:00,10.8,10.8,10.78,10.78,1212000.0,10.1795,10.1795,10.1607,10.1607,1212000.0
2013-08-06 09:50:00,10.78,10.78,10.77,10.78,903200.0,10.1607,10.1607,10.1512,10.1607,903200.0
2013-08-06 09:55:00,10.77,10.79,10.77,10.79,2927200.0,10.1512,10.1701,10.1512,10.1701,2927200.0
2013-08-06 10:00:00,10.79,10.79,10.77,10.77,2817600.0,10.1701,10.1701,10.1512,10.1512,2817600.0
2013-08-06 10:05:00,10.77,10.78,10.76,10.76,743200.0,10.1512,10.1607,10.1418,10.1418,743200.0
2013-08-06 10:10:00,10.76,10.76,10.74,10.76,1102400.0,10.1418,10.1418,10.123,10.1418,1102400.0
2013-08-06 10:15:00,10.76,10.77,10.75,10.76,460800.0,10.1418,10.1512,10.1324,10.1418,460800.0
2013-08-06 10:20:00,10.77,10.77,10.75,10.75,505600.0,10.1512,10.1512,10.1324,10.1324,505600.0
2013-08-06 10:25:00,10.75,10.76,10.75,10.75,613600.0,10.1324,10.1418,10.1324,10.1324,613600.0
2013-08-06 10:30:00,10.75,10.75,10.7,10.71,1717600.0,10.1324,10.1324,10.0853,10.0947,1717600.0
2013-08-06 10:35:00,10.71,10.72,10.71,10.71,2784000.0,10.0947,10.1041,10.0947,10.0947,2784000.0
2013-08-06 10:40:00,10.71,10.72,10.7,10.72,1269600.0,10.0947,10.1041,10.0853,10.1041,1269600.0
2013-08-06 10:45:00,10.72,10.72,10.72,10.72,786400.0,10.1041,10.1041,10.1041,10.1041,786400.0
2013-08-06 10:50:00,10.72,10.72,10.7,10.71,692000.0,10.1041,10.1041,10.0853,10.0947,692000.0
2013-08-06 10:55:00,10.71,10.71,10.69,10.69,868800.0,10.0947,10.0947,10.0758,10.0758,868800.0
2013-08-06 11:00:00,10.69,10.7,10.68,10.7,587200.0,10.0758,10.0853,10.0664,10.0853,587200.0
2013-08-06 11:05:00,10.7,10.7,10.69,10.7,366400.0,10.0853,10.0853,10.0758,10.0853,366400.0
2013-08-06 11:10:00,10.7,10.71,10.7,10.71,412800.0,10.0853,10.0947,10.0853,10.0947,412800.0
2013-08-06 11:15:00,10.71,10.71,10.7,10.71,442400.0,10.0947,10.0947,10.0853,10.0947,442400.0
2013-08-06 11:20:00,10.71,10.72,10.71,10.72,456000.0,10.0947,10.1041,10.0947,10.1041,456000.0
2013-08-06 11:25:00,10.72,10.73,10.72,10.73,852800.0,10.1041,10.1135,10.1041,10.1135,852800.0
2013-08-06 11:30:00,10.73,10.73,10.72,10.73,428000.0,10.1135,10.1135,10.1041,10.1135,428000.0
2013-08-06 11:35:00,10.73,10.73,10.72,10.73,310400.0,10.1135,10.1135,10.1041,10.1135,310400.0
2013-08-06 11:40:00,10.73,10.73,10.72,10.73,292800.0,10.1135,10.1135,10.1041,10.1135,292800.0
2013-08-06 11:45:00,10.73,10.73,10.72,10.72,128800.0,10.1135,10.1135,10.1041,10.1041,128800.0
2013-08-06 11:50:00,10.73,10.73,10.72,10.73,298400.0,10.1135,10.1135,10.1041,10.1135,298400.0
2013-08-06 11:55:00,10.73,10.74,10.73,10.73,295200.0,10.1135,10.123,10.1135,10.1135,295200.0
2013-08-06 12:00:00,10.73,10.74,10.73,10.74,245600.0,10.1135,10.123,10.1135,10.123,245600.0
2013-08-06 12:05:00,10.74,10.74,10.74,10.74,120000.0,10.123,10.123,10.123,10.123,120000.0
2013-08-06 12:10:00,10.74,10.74,10.73,10.73,186400.0,10.123,10.123,10.1135,10.1135,186400.0
2013-08-06 12:15:00,10.73,10.73,10.71,10.71,450400.0,10.1135,10.1135,10.0947,10.0947,450400.0
2013-08-06 12:20:00,10.72,10.72,10.72,10.72,104800.0,10.1041,10.1041,10.1041,10.1041,104800.0
2013-08-06 12:25:00,10.72,10.72,10.72,10.72,158400.0,10.1041,10.1041,10.1041,10.1041,158400.0
2013-08-06 12:30:00,10.72,10.73,10.72,10.72,176000.0,10.1041,10.1135,10.1041,10.1041,176000.0
2013-08-06 12:35:00,10.73,10.73,10.72,10.73,76800.0,10.1135,10.1135,10.1041,10.1135,76800.0
2013-08-06 12:40:00,10.73,10.75,10.73,10.75,376800.0,10.1135,10.1324,10.1135,10.1324,376800.0
2013-08-06 12:45:00,10.74,10.75,10.74,10.75,105600.0,10.123,10.1324,10.123,10.1324,105600.0
2013-08-06 12:50:00,10.75,10.75,10.74,10.74,183200.0,10.1324,10.1324,10.123,10.123,183200.0
2013-08-06 12:55:00,10.74,10.76,10.74,10.76,236000.0,10.123,10.1418,10.123,10.1418,236000.0
2013-08-06 13:00:00,10.76,10.76,10.75,10.75,323200.0,10.1418,10.1418,10.1324,10.1324,323200.0
2013-08-06 13:05:00,10.75,10.76,10.75,10.75,231200.0,10.1324,10.1418,10.1324,10.1324,231200.0
2013-08-06 13:10:00,10.75,10.75,10.75,10.75,93600.0,10.1324,10.1324,10.1324,10.1324,93600.0
2013-08-06 13:15:00,10.75,10.75,10.75,10.75,55200.0,10.1324,10.1324,10.1324,10.1324,55200.0
2013-08-06 13:20:00,10.76,10.76,10.75,10.76,122400.0,10.1418,10.1418,10.1324,10.1418,122400.0
2013-08-06 13:25:00,10.75,10.76,10.75,10.75,40800.0,10.1324,10.1418,10.1324,10.1324,40800.0
2013-08-06 13:30:00,10.75,10.75,10.74,10.74,128800.0,10.1324,10.1324,10.123,10.123,128800.0
2013-08-06 13:35:00,10.74,10.74,10.74,10.74,240000.0,10.123,10.123,10.123,10.123,240000.0
2013-08-06 13:40:00,10.74,10.74,10.74,10.74,148800.0,10.123,10.123,10.123,10.123,148800.0
2013-08-06 13:45:00,10.74,10.74,10.73,10.73,372800.0,10.123,10.123,10.1135,10.1135,372800.0
2013-08-06 13:50:00,10.73,10.73,10.72,10.73,217600.0,10.1135,10.1135,10.1041,10.1135,217600.0
2013-08-06 13:55:00,10.73,10.73,10.73,10.73,112000.0,10.1135,10.1135,10.1135,10.1135,112000.0
2013-08-06 14:00:00,10.72,10.72,10.72,10.72,357600.0,10.1041,10.1041,10.1041,10.1041,357600.0
2013-08-06 14:05:00,10.72,10.72,10.72,10.72,315200.0,10.1041,10.1041,10.1041,10.1041,315200.0
2013-08-06 14:10:00,10.72,10.72,10.72,10.72,97600.0,10.1041,10.1041,10.1041,10.1041,97600.0
2013-08-06 14:15:00,10.72,10.72,10.71,10.71,284000.0,10.1041,10.1041,10.0947,10.0947,284000.0
2013-08-06 14:20:00,10.71,10.73,10.71,10.73,253600.0,10.0947,10.1135,10.0947,10.1135,253600.0
2013-08-06 14:25:00,10.73,10.74,10.73,10.74,261600.0,10.1135,10.123,10.1135,10.123,261600.0
2013-08-06 14:30:00,10.74,10.74,10.73,10.73,89600.0,10.123,10.123,10.1135,10.1135,89600.0
2013-08-06 14:35:00,10.73,10.73,10.73,10.73,184800.0,10.1135,10.1135,10.1135,10.1135,184800.0
2013-08-06 14:40:00,10.73,10.73,10.71,10.72,152800.0,10.1135,10.1135,10.0947,10.1041,152800.0
2013-08-06 14:45:00,10.72,10.73,10.71,10.72,227200.0,10.1041,10.1135,10.0947,10.1041,227200.0
2013-08-06 14:50:00,10.72,10.73,10.72,10.73,297600.0,10.1041,10.1135,10.1041,10.1135,297600.0
2013-08-06 14:55:00,10.73,10.73,10.72,10.73,273600.0,10.1135,10.1135,10.1041,10.1135,273600.0
2013-08-06 15:00:00,10.73,10.74,10.73,10.73,572800.0,10.1135,10.123,10.1135,10.1135,572800.0
2013-08-06 15:05:00,10.74,10.74,10.72,10.72,619200.0,10.123,10.123,10.1041,10.1041,619200.0
2013-08-06 15:10:00,10.73,10.74,10.73,10.74,371200.0,10.1135,10.123,10.1135,10.123,371200.0
2013-08-06 15:15:00,10.74,10.74,10.73,10.74,559200.0,10.123,10.123,10.1135,10.123,559200.0
2013-08-06 15:20:00,10.74,10.74,10.73,10.74,287200.0,10.123,10.123,10.1135,10.123,287200.0
2013-08-06 15:25:00,10.74,10.74,10.74,10.74,308800.0,10.123,10.123,10.123,10.123,308800.0
2013-08-06 15:30:00,10.74,10.74,10.72,10.72,279200.0,10.123,10.123,10.1041,10.1041,279200.0
2013-08-06 15:35:00,10.72,10.74,10.72,10.74,329600.0,10.1041,10.123,10.1041,10.123,329600.0
2013-08-06 15:40:00,10.74,10.75,10.74,10.75,521600.0,10.123,10.1324,10.123,10.1324,521600.0
2013-08-06 15:45:00,10.74,10.74,10.74,10.74,448800.0,10.123,10.123,10.123,10.123,448800.0
2013-08-06 15:50:00,10.74,10.74,10.72,10.72,537600.0,10.123,10.123,10.1041,10.1041,537600.0
2013-08-06 15:55:00,10.72,10.74,10.72,10.73,1215200.0,10.1041,10.123,10.1041,10.1135,1215200.0
2013-08-07 09:30:00,10.66,10.66,10.63,10.64,1076000.0,10.0476,10.0476,10.0193,10.0287,1076000.0
2013-08-07 09:35:00,10.64,10.65,10.64,10.64,804000.0,10.0287,10.0381,10.0287,10.0287,804000.0
2013-08-07 09:40:00,10.64,10.67,10.64,10.66,683200.0,10.0287,10.057,10.0287,10.0476,683200.0
2013-08-07 09:45:00,10.66,10.69,10.66,10.68,1015200.0,10.0476,10.0758,10.0476,10.0664,1015200.0
2013-08-07 09:50:00,10.68,10.68,10.65,10.66,1005600.0,10.0664,10.0664,10.0381,10.0476,1005600.0
2013-08-07 09:55:00,10.66,10.66,10.62,10.62,1676800.0,10.0476,10.0476,10.0099,10.0099,1676800.0
2013-08-07 10:00:00,10.62,10.62,10.6,10.6,2126400.0,10.0099,10.0099,9.991,9.991,2126400.0
2013-08-07 10:05:00,10.6,10.61,10.59,10.61,1080800.0,9.991,10.0004,9.9816,10.0004,1080800.0
2013-08-07 10:10:00,10.6,10.61,10.58,10.59,1314400.0,9.991,10.0004,9.9722,9.9816,1314400.0
2013-08-07 10:15:00,10.59,10.6,10.59,10.6,652800.0,9.9816,9.991,9.9816,9.991,652800.0
2013-08-07 10:20:00,10.6,10.6,10.59,10.6,765600.0,9.991,9.991,9.9816,9.991,765600.0
2013-08-07 10:25:00,10.59,10.6,10.59,10.59,536800.0,9.9816,9.991,9.9816,9.9816,536800.0
2013-08-07 10:30:00,10.59,10.6,10.58,10.59,717600.0,9.9816,9.991,9.9722,9.9816,717600.0
2013-08-07 10:35:00,10.59,10.6,10.58,10.59,707200.0,9.9816,9.991,9.9722,9.9816,707200.0
2013-08-07 10:40:00,10.59,10.61,10.58,10.61,812800.0,9.9816,10.0004,9.9722,10.0004,812800.0
2013-08-07 10:45:00,10.61,10.61,10.6,10.61,607200.0,10.0004,10.0004,9.991,10.0004,607200.0
2013-08-07 10:50:00,10.61,10.61,10.6,10.61,488800.0,10.0004,10.0004,9.991,10.0004,488800.0
2013-08-07 10:55:00,10.61,10.62,10.61,10.62,385600.0,10.0004,10.0099,10.0004,10.0099,385600.0
2013-08-07 11:00:00,10.62,10.62,10.61,10.62,272800.0,10.0099,10.0099,10.0004,10.0099,272800.0
2013-08-07 11:05:00,10.62,10.62,10.61,10.61,433600.0,10.0099,10.0099,10.0004,10.0004,433600.0
2013-08-07 11:10:00,10.62,10.63,10.61,10.62,665600.0,10.0099,10.0193,10.0004,10.0099,665600.0
2013-08-07 11:15:00,10.62,10.63,10.61,10.62,579200.0,10.0099,10.0193,10.0004,10.0099,579200.0
2013-08-07 11:20:00,10.62,10.62,10.61,10.61,400000.0,10.0099,10.0099,10.0004,10.0004,400000.0
2013-08-07 11:25:00,10.61,10.62,10.6,10.6,499200.0,10.0004,10.0099,9.991,9.991,499200.0
2013-08-07 11:30:00,10.6,10.61,10.6,10.61,880000.0,9.991,10.0004,9.991,10.0004,880000.0
2013-08-07 11:35:00,10.61,10.61,10.6,10.6,271200.0,10.0004,10.0004,9.991,9.991,271200.0
2013-08-07 11:40:00,10.6,10.61,10.6,10.6,749600.0,9.991,10.0004,9.991,9.991,749600.0
2013-08-07 11:45:00,10.6,10.6,10.59,10.6,592800.0,9.991,9.991,9.9816,9.991,592800.0
2013-08-07 11:50:00,10.6,10.61,10.6,10.61,464000.0,9.991,10.0004,9.991,10.0004,464000.0
2013-08-07 11:55:00,10.61,10.62,10.6,10.61,712800.0,10.0004,10.0099,9.991,10.0004,712800.0
2013-08-07 12:00:00,10.61,10.62,10.61,10.61,196000.0,10.0004,10.0099,10.0004,10.0004,196000.0
2013-08-07 12:05:00,10.62,10.62,10.61,10.61,172800.0,10.0099,10.0099,10.0004,10.0004,172800.0
2013-08-07 12:10:00,10.61,10.62,10.61,10.62,274400.0,10.0004,10.0099,10.0004,10.0099,274400.0
2013-08-07 12:15:00,10.62,10.62,10.61,10.62,211200.0,10.0099,10.0099,10.0004,10.0099,211200.0
2013-08-07 12:20:00,10.62,10.63,10.62,10.62,454400.0,10.0099,10.0193,10.0099,10.0099,454400.0
2013-08-07 12:25:00,10.62,10.62,10.61,10.62,187200.0,10.0099,10.0099,10.0004,10.0099,187200.0
2013-08-07 12:30:00,10.62,10.63,10.62,10.63,492800.0,10.0099,10.0193,10.0099,10.0193,492800.0
2013-08-07 12:35:00,10.63,10.65,10.63,10.65,808000.0,10.0193,10.0381,10.0193,10.0381,808000.0
2013-08-07 12:40:00,10.64,10.65,10.64,10.64,213600.0,10.0287,10.0381,10.0287,10.0287,213600.0
2013-08-07 12:45:00,10.65,10.65,10.64,10.65,333600.0,10.0381,10.0381,10.0287,10.0381,333600.0
2013-08-07 12:50:00,10.65,10.65,10.65,10.65,126400.0,10.0381,10.0381,10.0381,10.0381,126400.0
2013-08-07 12:55:00,10.65,10.65,10.65,10.65,104000.0,10.0381,10.0381,10.0381,10.0381,104000.0
2013-08-07 13:00:00,10.65,10.66,10.65,10.65,395200.0,10.0381,10.0476,10.0381,10.0381,395200.0
2013-08-07 13:05:00,10.65,10.66,10.65,10.66,261600.0,10.0381,10.0476,10.0381,10.0476,261600.0
2013-08-07 13:10:00,10.66,10.67,10.66,10.66,208800.0,10.0476,10.057,10.0476,10.0476,208800.0
2013-08-07 13:15:00,10.66,10.66,10.65,10.65,284000.0,10.0476,10.0476,10.0381,10.0381,284000.0
2013-08-07 13:20:00,10.65,10.66,10.65,10.65,68800.0,10.0381,10.0476,10.0381,10.0381,68800.0
2013-08-07 13:25:00,10.65,10.67,10.65,10.66,550400.0,10.0381,10.057,10.0381,10.0476,550400.0
2013-08-07 13:30:00,10.67,10.67,10.66,10.66,390400.0,10.057,10.057,10.0476,10.0476,390400.0
2013-08-07 13:35:00,10.66,10.67,10.65,10.65,458400.0,10.0476,10.057,10.0381,10.0381,458400.0
2013-08-07 13:40:00,10.66,10.66,10.65,10.65,352800.0,10.0476,10.0476,10.0381,10.0381,352800.0
2013-08-07 13:45:00,10.65,10.65,10.64,10.65,241600.0,10.0381,10.0381,10.0287,10.0381,241600.0
2013-08-07 13:50:00,10.65,10.65,10.64,10.65,226400.0,10.0381,10.0381,10.0287,10.0381,226400.0
2013-08-07 13:55:00,10.65,10.66,10.65,10.66,341600.0,10.0381,10.0476,10.0381,10.0476,341600.0
2013-08-07 14:00:00,10.66,10.67,10.66,10.66,173600.0,10.0476,10.057,10.0476,10.0476,173600.0
2013-08-07 14:05:00,10.66,10.66,10.65,10.65,148000.0,10.0476,10.0476,10.0381,10.0381,148000.0
2013-08-07 14:10:00,10.65,10.66,10.65,10.66,237600.0,10.0381,10.0476,10.0381,10.0476,237600.0
2013-08-07 14:15:00,10.67,10.67,10.66,10.66,314400.0,10.057,10.057,10.0476,10.0476,314400.0
2013-08-07 14:20:00,10.66,10.66,10.63,10.63,562400.0,10.0476,10.0476,10.0193,10.0193,562400.0
2013-08-07 14:25:00,10.64,10.65,10.63,10.65,344000.0,10.0287,10.0381,10.0193,10.0381,344000.0
2013-08-07 14:30:00,10.64,10.65,10.64,10.64,354400.0,10.0287,10.0381,10.0287,10.0287,354400.0
2013-08-07 14:35:00,10.64,10.65,10.64,10.65,145600.0,10.0287,10.0381,10.0287,10.0381,145600.0
2013-08-07 14:40:00,10.65,10.65,10.64,10.64,380800.0,10.0381,10.0381,10.0287,10.0287,380800.0
2013-08-07 14:45:00,10.64,10.65,10.64,10.65,263200.0,10.0287,10.0381,10.0287,10.0381,263200.0
2013-08-07 14:50:00,10.64,10.65,10.64,10.65,234400.0,10.0287,10.0381,10.0287,10.0381,234400.0
2013-08-07 14:55:00,10.65,10.66,10.65,10.66,349600.0,10.0381,10.0476,10.0381,10.0476,349600.0
2013-08-07 15:00:00,10.66,10.67,10.65,10.67,316000.0,10.0476,10.057,10.0381,10.057,316000.0
2013-08-07 15:05:00,10.67,10.67,10.66,10.67,358400.0,10.057,10.057,10.0476,10.057,358400.0
2013-08-07 15:10:00,10.67,10.69,10.67,10.68,1133600.0,10.057,10.0758,10.057,10.0664,1133600.0
2013-08-07 15:15:00,10.68,10.68,10.67,10.68,386400.0,10.0664,10.0664,10.057,10.0664,386400.0
2013-08-07 15:20:00,10.68,10.68,10.67,10.67,471200.0,10.0664,10.0664,10.057,10.057,471200.0
2013-08-07 15:25:00,10.67,10.68,10.67,10.68,309600.0,10.057,10.0664,10.057,10.0664,309600.0
2013-08-07 15:30:00,10.68,10.68,10.66,10.66,365600.0,10.0664,10.0664,10.0476,10.0476,365600.0
2013-08-07 15:35:00,10.66,10.68,10.66,10.68,490400.0,10.0476,10.0664,10.0476,10.0664,490400.0
2013-08-07 15:40:00,10.68,10.68,10.68,10.68,204800.0,10.0664,10.0664,10.0664,10.0664,204800.0
2013-08-07 15:45:00,10.68,10.68,10.67,10.67,507200.0,10.0664,10.0664,10.057,10.057,507200.0
2013-08-07 15:50:00,10.67,10.67,10.65,10.65,917600.0,10.057,10.057,10.0381,10.0381,917600.0
2013-08-07 15:55:00,10.65,10.67,10.65,10.65,948000.0,10.0381,10.057,10.0381,10.0381,948000.0
2013-08-08 09:30:00,10.76,10.77,10.75,10.76,1018400.0,10.1418,10.1512,10.1324,10.1418,1018400.0
2013-08-08 09:35:00,10.76,10.78,10.75,10.75,1019200.0,10.1418,10.1607,10.1324,10.1324,1019200.0
2013-08-08 09:40:00,10.75,10.76,10.74,10.74,970400.0,10.1324,10.1418,10.123,10.123,970400.0
2013-08-08 09:45:00,10.74,10.75,10.73,10.74,827200.0,10.123,10.1324,10.1135,10.123,827200.0
2013-08-08 09:50:00,10.74,10.74,10.72,10.73,728800.0,10.123,10.123,10.1041,10.1135,728800.0
2013-08-08 09:55:00,10.73,10.74,10.72,10.74,632800.0,10.1135,10.123,10.1041,10.123,632800.0
2013-08-08 10:00:00,10.74,10.74,10.72,10.72,652800.0,10.123,10.123,10.1041,10.1041,652800.0
2013-08-08 10:05:00,10.73,10.73,10.7,10.7,969600.0,10.1135,10.1135,10.0853,10.0853,969600.0
2013-08-08 10:10:00,10.7,10.7,10.67,10.68,1127200.0,10.0853,10.0853,10.057,10.0664,1127200.0
2013-08-08 10:15:00,10.68,10.68,10.67,10.67,985600.0,10.0664,10.0664,10.057,10.057,985600.0
2013-08-08 10:20:00,10.67,10.69,10.67,10.68,932800.0,10.057,10.0758,10.057,10.0664,932800.0
2013-08-08 10:25:00,10.68,10.69,10.68,10.69,356000.0,10.0664,10.0758,10.0664,10.0758,356000.0
2013-08-08 10:30:00,10.69,10.69,10.64,10.65,815200.0,10.0758,10.0758,10.0287,10.0381,815200.0
2013-08-08 10:35:00,10.65,10.65,10.63,10.65,794400.0,10.0381,10.0381,10.0193,10.0381,794400.0
2013-08-08 10:40:00,10.65,10.65,10.63,10.64,343200.0,10.0381,10.0381,10.0193,10.0287,343200.0
2013-08-08 10:45:00,10.63,10.65,10.62,10.65,689600.0,10.0193,10.0381,10.0099,10.0381,689600.0
2013-08-08 10:50:00,10.65,10.65,10.64,10.65,316000.0,10.0381,10.0381,10.0287,10.0381,316000.0
2013-08-08 10:55:00,10.65,10.66,10.65,10.66,231200.0,10.0381,10.0476,10.0381,10.0476,231200.0
2013-08-08 11:00:00,10.66,10.66,10.65,10.65,169600.0,10.0476,10.0476,10.0381,10.0381,169600.0
2013-08-08 11:05:00,10.65,10.66,10.65,10.65,187200.0,10.0381,10.0476,10.0381,10.0381,187200.0
2013-08-08 11:10:00,10.65,10.66,10.65,10.65,302400.0,10.0381,10.0476,10.0381,10.0381,302400.0
2013-08-08 11:15:00,10.66,10.66,10.65,10.65,238400.0,10.0476,10.0476,10.0381,10.0381,238400.0
2013-08-08 11:20:00,10.65,10.67,10.65,10.66,256000.0,10.0381,10.057,10.0381,10.0476,256000.0
2013-08-08 11:25:00,10.66,10.67,10.66,10.67,219200.0,10.0476,10.057,10.0476,10.057,219200.0
2013-08-08 11:30:00,10.67,10.68,10.67,10.68,272800.0,10.057,10.0664,10.057,10.0664,272800.0
2013-08-08 11:35:00,10.68,10.69,10.68,10.68,312800.0,10.0664,10.0758,10.0664,10.0664,312800.0
2013-08-08 11:40:00,10.68,10.69,10.67,10.67,202400.0,10.0664,10.0758,10.057,10.057,202400.0
2013-08-08 11:45:00,10.67,10.68,10.67,10.68,155200.0,10.057,10.0664,10.057,10.0664,155200.0
2013-08-08 11:50:00,10.68,10.69,10.68,10.68,165600.0,10.0664,10.0758,10.0664,10.0664,165600.0
2013-08-08 11:55:00,10.68,10.7,10.68,10.69,563200.0,10.0664,10.0853,10.0664,10.0758,563200.0
2013-08-08 12:00:00,10.69,10.71,10.69,10.71,644000.0,10.0758,10.0947,10.0758,10.0947,644000.0
2013-08-08 12:05:00,10.71,10.71,10.71,10.71,437600.0,10.0947,10.0947,10.0947,10.0947,437600.0
2013-08-08 12:10:00,10.71,10.72,10.71,10.72,424800.0,10.0947,10.1041,10.0947,10.1041,424800.0
2013-08-08 12:15:00,10.72,10.74,10.72,10.73,855200.0,10.1041,10.123,10.1041,10.1135,855200.0
2013-08-08 12:20:00,10.73,10.74,10.73,10.73,520000.0,10.1135,10.123,10.1135,10.1135,520000.0
2013-08-08 12:25:00,10.73,10.74,10.73,10.74,480800.0,10.1135,10.123,10.1135,10.123,480800.0
2013-08-08 12:30:00,10.74,10.75,10.73,10.75,524000.0,10.123,10.1324,10.1135,10.1324,524000.0
2013-08-08 12:35:00,10.75,10.75,10.75,10.75,389600.0,10.1324,10.1324,10.1324,10.1324,389600.0
2013-08-08 12:40:00,10.75,10.76,10.75,10.76,312800.0,10.1324,10.1418,10.1324,10.1418,312800.0
2013-08-08 12:45:00,10.76,10.76,10.75,10.76,192800.0,10.1418,10.1418,10.1324,10.1418,192800.0
2013-08-08 12:50:00,10.76,10.76,10.75,10.76,244800.0,10.1418,10.1418,10.1324,10.1418,244800.0
2013-08-08 12:55:00,10.75,10.75,10.75,10.75,233600.0,10.1324,10.1324,10.1324,10.1324,233600.0
2013-08-08 13:00:00,10.75,10.77,10.75,10.77,458400.0,10.1324,10.1512,10.1324,10.1512,458400.0
2013-08-08 13:05:00,10.77,10.78,10.76,10.76,448800.0,10.1512,10.1607,10.1418,10.1418,448800.0
2013-08-08 13:10:00,10.76,10.76,10.75,10.75,384000.0,10.1418,10.1418,10.1324,10.1324,384000.0
2013-08-08 13:15:00,10.75,10.76,10.75,10.75,202400.0,10.1324,10.1418,10.1324,10.1324,202400.0
2013-08-08 13:20:00,10.75,10.76,10.75,10.76,183200.0,10.1324,10.1418,10.1324,10.1418,183200.0
2013-08-08 13:25:00,10.76,10.76,10.75,10.76,163200.0,10.1418,10.1418,10.1324,10.1418,163200.0
2013-08-08 13:30:00,10.76,10.76,10.76,10.76,88800.0,10.1418,10.1418,10.1418,10.1418,88800.0
2013-08-08 13:35:00,10.76,10.76,10.75,10.75,127200.0,10.1418,10.1418,10.1324,10.1324,127200.0
2013-08-08 13:40:00,10.75,10.75,10.74,10.75,134400.0,10.1324,10.1324,10.123,10.1324,134400.0
2013-08-08 13:45:00,10.75,10.76,10.75,10.75,328000.0,10.1324,10.1418,10.1324,10.1324,328000.0
2013-08-08 13:50:00,10.75,10.76,10.75,10.76,132800.0,10.1324,10.1418,10.1324,10.1418,132800.0
2013-08-08 13:55:00,10.76,10.76,10.76,10.76,286400.0,10.1418,10.1418,10.1418,10.1418,286400.0
2013-08-08 14:00:00,10.76,10.77,10.76,10.76,528800.0,10.1418,10.1512,10.1418,10.1418,528800.0
2013-08-08 14:05:00,10.76,10.77,10.76,10.76,179200.0,10.1418,10.1512,10.1418,10.1418,179200.0
2013-08-08 14:10:00,10.76,10.76,10.76,10.76,195200.0,10.1418,10.1418,10.1418,10.1418,195200.0
2013-08-08 14:15:00,10.76,10.76,10.76,10.76,122400.0,10.1418,10.1418,10.1418,10.1418,122400.0
2013-08-08 14:20:00,10.76,10.76,10.76,10.76,133600.0,10.1418,10.1418,10.1418,10.1418,133600.0
2013-08-08 14:25:00,10.76,10.78,10.76,10.77,145600.0,10.1418,10.1607,10.1418,10.1512,145600.0
2013-08-08 14:30:00,10.77,10.78,10.76,10.76,469600.0,10.1512,10.1607,10.1418,10.1418,469600.0
2013-08-08 14:35:00,10.76,10.77,10.76,10.77,271200.0,10.1418,10.1512,10.1418,10.1512,271200.0
2013-08-08 14:40:00,10.77,10.77,10.76,10.77,200000.0,10.1512,10.1512,10.1418,10.1512,200000.0
2013-08-08 14:45:00,10.77,10.77,10.77,10.77,139200.0,10.1512,10.1512,10.1512,10.1512,139200.0
2013-08-08 14:50:00,10.77,10.77,10.75,10.75,360000.0,10.1512,10.1512,10.1324,10.1324,360000.0
2013-08-08 14:55:00,10.75,10.76,10.75,10.76,288000.0,10.1324,10.1418,10.1324,10.1418,288000.0
2013-08-08 15:00:00,10.76,10.76,10.76,10.76,246400.0,10.1418,10.1418,10.1418,10.1418,246400.0
2013-08-08 15:05:00,10.76,10.77,10.75,10.77,299200.0,10.1418,10.1512,10.1324,10.1512,299200.0
2013-08-08 15:10:00,10.76,10.76,10.75,10.75,264000.0,10.1418,10.1418,10.1324,10.1324,264000.0
2013-08-08 15:15:00,10.76,10.76,10.75,10.75,411200.0,10.1418,10.1418,10.1324,10.1324,411200.0
2013-08-08 15:20:00,10.75,10.75,10.74,10.74,220800.0,10.1324,10.1324,10.123,10.123,220800.0
2013-08-08 15:25:00,10.75,10.76,10.74,10.76,219200.0,10.1324,10.1418,10.123,10.1418,219200.0
2013-08-08 15:30:00,10.76,10.76,10.75,10.76,235200.0,10.1418,10.1418,10.1324,10.1418,235200.0
2013-08-08 15:35:00,10.76,10.76,10.75,10.76,316800.0,10.1418,10.1418,10.1324,10.1418,316800.0
2013-08-08 15:40:00,10.76,10.77,10.76,10.76,284000.0,10.1418,10.1512,10.1418,10.1418,284000.0
2013-08-08 15:45:00,10.76,10.76,10.76,10.76,292000.0,10.1418,10.1418,10.1418,10.1418,292000.0
2013-08-08 15:50:00,10.76,10.76,10.74,10.74,316800.0,10.1418,10.1418,10.123,10.123,316800.0
2013-08-08 15:55:00,10.74,10.75,10.73,10.73,730400.0,10.123,10.1324,10.1135,10.1135,730400.0
2013-08-09 09:30:00,10.71,10.72,10.7,10.72,720000.0,10.0947,10.1041,10.0853,10.1041,720000.0
2013-08-09 09:35:00,10.72,10.74,10.72,10.74,560800.0,10.1041,10.123,10.1041,10.123,560800.0
2013-08-09 09:40:00,10.74,10.75,10.73,10.75,642400.0,10.123,10.1324,10.1135,10.1324,642400.0
2013-08-09 09:45:00,10.75,10.77,10.75,10.76,558400.0,10.1324,10.1512,10.1324,10.1418,558400.0
2013-08-09 09:50:00,10.76,10.77,10.75,10.75,634400.0,10.1418,10.1512,10.1324,10.1324,634400.0
2013-08-09 09:55:00,10.74,10.76,10.74,10.75,364800.0,10.123,10.1418,10.123,10.1324,364800.0
2013-08-09 10:00:00,10.76,10.76,10.74,10.75,408000.0,10.1418,10.1418,10.123,10.1324,408000.0
2013-08-09 10:05:00,10.75,10.75,10.71,10.72,996800.0,10.1324,10.1324,10.0947,10.1041,996800.0
2013-08-09 10:10:00,10.73,10.73,10.71,10.73,827200.0,10.1135,10.1135,10.0947,10.1135,827200.0
2013-08-09 10:15:00,10.72,10.73,10.7,10.7,912800.0,10.1041,10.1135,10.0853,10.0853,912800.0
2013-08-09 10:20:00,10.7,10.7,10.68,10.7,875200.0,10.0853,10.0853,10.0664,10.0853,875200.0
2013-08-09 10:25:00,10.7,10.71,10.69,10.7,612800.0,10.0853,10.0947,10.0758,10.0853,612800.0
2013-08-09 10:30:00,10.7,10.71,10.7,10.7,523200.0,10.0853,10.0947,10.0853,10.0853,523200.0
2013-08-09 10:35:00,10.7,10.71,10.69,10.71,578400.0,10.0853,10.0947,10.0758,10.0947,578400.0
2013-08-09 10:40:00,10.71,10.72,10.7,10.72,268000.0,10.0947,10.1041,10.0853,10.1041,268000.0
2013-08-09 10:45:00,10.72,10.73,10.71,10.71,424800.0,10.1041,10.1135,10.0947,10.0947,424800.0
2013-08-09 10:50:00,10.71,10.72,10.69,10.69,504800.0,10.0947,10.1041,10.0758,10.0758,504800.0
2013-08-09 10:55:00,10.69,10.69,10.67,10.68,644000.0,10.0758,10.0758,10.057,10.0664,644000.0
2013-08-09 11:00:00,10.68,10.68,10.65,10.65,1158400.0,10.0664,10.0664,10.0381,10.0381,1158400.0
2013-08-09 11:05:00,10.65,10.66,10.64,10.66,759200.0,10.0381,10.0476,10.0287,10.0476,759200.0
2013-08-09 11:10:00,10.66,10.67,10.65,10.66,486400.0,10.0476,10.057,10.0381,10.0476,486400.0
2013-08-09 11:15:00,10.66,10.66,10.65,10.65,547200.0,10.0476,10.0476,10.0381,10.0381,547200.0
2013-08-09 11:20:00,10.65,10.65,10.63,10.63,1434400.0,10.0381,10.0381,10.0193,10.0193,1434400.0
2013-08-09 11:25:00,10.63,10.63,10.6,10.62,1432000.0,10.0193,10.0193,9.991,10.0099,1432000.0
2013-08-09 11:30:00,10.62,10.63,10.61,10.62,572800.0,10.0099,10.0193,10.0004,10.0099,572800.0
2013-08-09 11:35:00,10.62,10.63,10.62,10.63,713600.0,10.0099,10.0193,10.0099,10.0193,713600.0
2013-08-09 11:40:00,10.63,10.64,10.63,10.63,551200.0,10.0193,10.0287,10.0193,10.0193,551200.0
2013-08-09 11:45:00,10.63,10.65,10.63,10.65,505600.0,10.0193,10.0381,10.0193,10.0381,505600.0
2013-08-09 11:50:00,10.65,10.66,10.65,10.65,524800.0,10.0381,10.0476,10.0381,10.0381,524800.0
2013-08-09 11:55:00,10.65,10.66,10.65,10.65,373600.0,10.0381,10.0476,10.0381,10.0381,373600.0
2013-08-09 12:00:00,10.65,10.65,10.65,10.65,421600.0,10.0381,10.0381,10.0381,10.0381,421600.0
2013-08-09 12:05:00,10.65,10.65,10.63,10.64,786400.0,10.0381,10.0381,10.0193,10.0287,786400.0
2013-08-09 12:10:00,10.65,10.67,10.65,10.66,520000.0,10.0381,10.057,10.0381,10.0476,520000.0
2013-08-09 12:15:00,10.66,10.67,10.66,10.66,233600.0,10.0476,10.057,10.0476,10.0476,233600.0
2013-08-09 12:20:00,10.66,10.68,10.66,10.66,356000.0,10.0476,10.0664,10.0476,10.0476,356000.0
2013-08-09 12:25:00,10.66,10.67,10.66,10.67,269600.0,10.0476,10.057,10.0476,10.057,269600.0
2013-08-09 12:30:00,10.67,10.69,10.67,10.69,494400.0,10.057,10.0758,10.057,10.0758,494400.0
2013-08-09 12:35:00,10.69,10.7,10.69,10.7,801600.0,10.0758,10.0853,10.0758,10.0853,801600.0
2013-08-09 12:40:00,10.7,10.7,10.69,10.69,332000.0,10.0853,10.0853,10.0758,10.0758,332000.0
2013-08-09 12:45:00,10.69,10.7,10.69,10.7,117600.0,10.0758,10.0853,10.0758,10.0853,117600.0
2013-08-09 12:50:00,10.7,10.7,10.69,10.69,195200.0,10.0853,10.0853,10.0758,10.0758,195200.0
2013-08-09 12:55:00,10.69,10.69,10.68,10.68,244800.0,10.0758,10.0758,10.0664,10.0664,244800.0
2013-08-09 13:00:00,10.69,10.69,10.68,10.68,294400.0,10.0758,10.0758,10.0664,10.0664,294400.0
2013-08-09 13:05:00,10.68,10.68,10.68,10.68,444000.0,10.0664,10.0664,10.0664,10.0664,444000.0
2013-08-09 13:10:00,10.68,10.69,10.68,10.68,417600.0,10.0664,10.0758,10.0664,10.0664,417600.0
2013-08-09 13:15:00,10.68,10.69,10.68,10.69,393600.0,10.0664,10.0758,10.0664,10.0758,393600.0
2013-08-09 13:20:00,10.69,10.7,10.69,10.7,478400.0,10.0758,10.0853,10.0758,10.0853,478400.0
2013-08-09 13:25:00,10.7,10.71,10.7,10.71,516000.0,10.0853,10.0947,10.0853,10.0947,516000.0
2013-08-09 13:30:00,10.71,10.72,10.71,10.71,305600.0,10.0947,10.1041,10.0947,10.0947,305600.0
2013-08-09 13:35:00,10.71,10.72,10.71,10.71,194400.0,10.0947,10.1041,10.0947,10.0947,194400.0
2013-08-09 13:40:00,10.71,10.72,10.71,10.71,166400.0,10.0947,10.1041,10.0947,10.0947,166400.0
2013-08-09 13:45:00,10.71,10.71,10.7,10.7,303200.0,10.0947,10.0947,10.0853,10.0853,303200.0
2013-08-09 13:50:00,10.7,10.71,10.7,10.71,347200.0,10.0853,10.0947,10.0853,10.0947,347200.0
2013-08-09 13:55:00,10.71,10.72,10.7,10.7,324000.0,10.0947,10.1041,10.0853,10.0853,324000.0
2013-08-09 14:00:00,10.7,10.71,10.69,10.7,315200.0,10.0853,10.0947,10.0758,10.0853,315200.0
2013-08-09 14:05:00,10.7,10.7,10.68,10.68,684000.0,10.0853,10.0853,10.0664,10.0664,684000.0
2013-08-09 14:10:00,10.68,10.7,10.68,10.69,207200.0,10.0664,10.0853,10.0664,10.0758,207200.0
2013-08-09 14:15:00,10.69,10.7,10.68,10.7,647200.0,10.0758,10.0853,10.0664,10.0853,647200.0
2013-08-09 14:20:00,10.7,10.71,10.69,10.7,169600.0,10.0853,10.0947,10.0758,10.0853,169600.0
2013-08-09 14:25:00,10.7,10.71,10.69,10.7,176000.0,10.0853,10.0947,10.0758,10.0853,176000.0
2013-08-09 14:30:00,10.7,10.71,10.69,10.69,359200.0,10.0853,10.0947,10.0758,10.0758,359200.0
2013-08-09 14:35:00,10.69,10.69,10.67,10.67,557600.0,10.0758,10.0758,10.057,10.057,557600.0
2013-08-09 14:40:00,10.67,10.68,10.67,10.68,516800.0,10.057,10.0664,10.057,10.0664,516800.0
2013-08-09 14:45:00,10.68,10.69,10.67,10.69,303200.0,10.0664,10.0758,10.057,10.0758,303200.0
2013-08-09 14:50:00,10.69,10.69,10.68,10.69,248800.0,10.0758,10.0758,10.0664,10.0758,248800.0
2013-08-09 14:55:00,10.68,10.69,10.67,10.69,213600.0,10.0664,10.0758,10.057,10.0758,213600.0
2013-08-09 15:00:00,10.69,10.69,10.68,10.69,372800.0,10.0758,10.0758,10.0664,10.0758,372800.0
2013-08-09 15:05:00,10.69,10.69,10.68,10.68,235200.0,10.0758,10.0758,10.0664,10.0664,235200.0
2013-08-09 15:10:00,10.68,10.69,10.67,10.68,448000.0,10.0664,10.0758,10.057,10.0664,448000.0
2013-08-09 15:15:00,10.68,10.69,10.68,10.69,117600.0,10.0664,10.0758,10.0664,10.0758,117600.0
2013-08-09 15:20:00,10.69,10.7,10.69,10.69,500000.0,10.0758,10.0853,10.0758,10.0758,500000.0
2013-08-09 15:25:00,10.69,10.7,10.68,10.68,433600.0,10.0758,10.0853,10.0664,10.0664,433600.0
2013-08-09 15:30:00,10.68,10.69,10.67,10.67,384800.0,10.0664,10.0758,10.057,10.057,384800.0
2013-08-09 15:35:00,10.67,10.69,10.67,10.68,409600.0,10.057,10.0758,10.057,10.0664,409600.0
2013-08-09 15:40:00,10.68,10.69,10.67,10.67,679200.0,10.0664,10.0758,10.057,10.057,679200.0
2013-08-09 15:45:00,10.67,10.68,10.66,10.67,615200.0,10.057,10.0664,10.0476,10.057,615200.0
2013-08-09 15:50:00,10.67,10.67,10.65,10.65,517600.0,10.057,10.057,10.0381,10.0381,517600.0
2013-08-09 15:55:00,10.65,10.68,10.65,10.67,978400.0,10.0381,10.0664,10.0381,10.057,978400.0
2013-08-12 09:30:00,10.57,10.58,10.55,10.58,1526400.0,9.9627,9.9722,9.9439,9.9722,1526400.0
2013-08-12 09:35:00,10.58,10.61,10.58,10.61,1284000.0,9.9722,10.0004,9.9722,10.0004,1284000.0
2013-08-12 09:40:00,10.62,10.62,10.61,10.62,482400.0,10.0099,10.0099,10.0004,10.0099,482400.0
2013-08-12 09:45:00,10.62,10.63,10.61,10.61,910400.0,10.0099,10.0193,10.0004,10.0004,910400.0
2013-08-12 09:50:00,10.61,10.64,10.61,10.62,617600.0,10.0004,10.0287,10.0004,10.0099,617600.0
2013-08-12 09:55:00,10.62,10.63,10.62,10.62,464000.0,10.0099,10.0193,10.0099,10.0099,464000.0
2013-08-12 10:00:00,10.62,10.65,10.62,10.63,845600.0,10.0099,10.0381,10.0099,10.0193,845600.0
2013-08-12 10:05:00,10.63,10.64,10.62,10.63,492800.0,10.0193,10.0287,10.0099,10.0193,492800.0
2013-08-12 10:10:00,10.63,10.65,10.63,10.65,764000.0,10.0193,10.0381,10.0193,10.0381,764000.0
2013-08-12 10:15:00,10.65,10.65,10.63,10.63,1032000.0,10.0381,10.0381,10.0193,10.0193,1032000.0
2013-08-12 10:20:00,10.64,10.64,10.62,10.63,811200.0,10.0287,10.0287,10.0099,10.0193,811200.0
2013-08-12 10:25:00,10.63,10.65,10.62,10.62,501600.0,10.0193,10.0381,10.0099,10.0099,501600.0
2013-08-12 10:30:00,10.63,10.64,10.62,10.64,327200.0,10.0193,10.0287,10.0099,10.0287,327200.0
2013-08-12 10:35:00,10.64,10.66,10.64,10.65,465600.0,10.0287,10.0476,10.0287,10.0381,465600.0
2013-08-12 10:40:00,10.65,10.66,10.65,10.66,535200.0,10.0381,10.0476,10.0381,10.0476,535200.0
2013-08-12 10:45:00,10.66,10.66,10.65,10.65,289600.0,10.0476,10.0476,10.0381,10.0381,289600.0
2013-08-12 10:50:00,10.65,10.65,10.65,10.65,175200.0,10.0381,10.0381,10.0381,10.0381,175200.0
2013-08-12 10:55:00,10.65,10.67,10.65,10.66,364800.0,10.0381,10.057,10.0381,10.0476,364800.0
2013-08-12 11:00:00,10.66,10.67,10.66,10.66,364800.0,10.0476,10.057,10.0476,10.0476,364800.0
2013-08-12 11:05:00,10.66,10.66,10.65,10.65,252000.0,10.0476,10.0476,10.0381,10.0381,252000.0
2013-08-12 11:10:00,10.65,10.65,10.64,10.64,373600.0,10.0381,10.0381,10.0287,10.0287,373600.0
2013-08-12 11:15:00,10.65,10.66,10.65,10.66,191200.0,10.0381,10.0476,10.0381,10.0476,191200.0
2013-08-12 11:20:00,10.65,10.67,10.65,10.66,252000.0,10.0381,10.057,10.0381,10.0476,252000.0
2013-08-12 11:25:00,10.65,10.67,10.65,10.66,296000.0,10.0381,10.057,10.0381,10.0476,296000.0
2013-08-12 11:30:00,10.66,10.67,10.66,10.66,276800.0,10.0476,10.057,10.0476,10.0476,276800.0
2013-08-12 11:35:00,10.66,10.66,10.65,10.66,220800.0,10.0476,10.0476,10.0381,10.0476,220800.0
2013-08-12 11:40:00,10.66,10.67,10.66,10.66,147200.0,10.0476,10.057,10.0476,10.0476,147200.0
2013-08-12 11:45:00,10.67,10.67,10.65,10.65,300000.0,10.057,10.057,10.0381,10.0381,300000.0
2013-08-12 11:50:00,10.64,10.65,10.64,10.64,255200.0,10.0287,10.0381,10.0287,10.0287,255200.0
2013-08-12 11:55:00,10.64,10.65,10.64,10.65,112800.0,10.0287,10.0381,10.0287,10.0381,112800.0
2013-08-12 12:00:00,10.65,10.65,10.64,10.64,172000.0,10.0381,10.0381,10.0287,10.0287,172000.0
2013-08-12 12:05:00,10.64,10.64,10.64,10.64,140000.0,10.0287,10.0287,10.0287,10.0287,140000.0
2013-08-12 12:10:00,10.64,10.64,10.63,10.63,325600.0,10.0287,10.0287,10.0193,10.0193,325600.0
2013-08-12 12:15:00,10.63,10.64,10.63,10.64,114400.0,10.0193,10.0287,10.0193,10.0287,114400.0
2013-08-12 12:20:00,10.64,10.64,10.64,10.64,139200.0,10.0287,10.0287,10.0287,10.0287,139200.0
2013-08-12 12:25:00,10.64,10.64,10.62,10.62,329600.0,10.0287,10.0287,10.0099,10.0099,329600.0
2013-08-12 12:30:00,10.62,10.63,10.61,10.62,400000.0,10.0099,10.0193,10.0004,10.0099,400000.0
2013-08-12 12:35:00,10.62,10.62,10.61,10.62,218400.0,10.0099,10.0099,10.0004,10.0099,218400.0
2013-08-12 12:40:00,10.62,10.63,10.61,10.62,257600.0,10.0099,10.0193,10.0004,10.0099,257600.0
2013-08-12 12:45:00,10.63,10.63,10.62,10.63,183200.0,10.0193,10.0193,10.0099,10.0193,183200.0
2013-08-12 12:50:00,10.63,10.64,10.63,10.64,295200.0,10.0193,10.0287,10.0193,10.0287,295200.0
2013-08-12 12:55:00,10.64,10.64,10.63,10.64,96000.0,10.0287,10.0287,10.0193,10.0287,96000.0
2013-08-12 13:00:00,10.64,10.65,10.63,10.64,335200.0,10.0287,10.0381,10.0193,10.0287,335200.0
2013-08-12 13:05:00,10.63,10.63,10.63,10.63,109600.0,10.0193,10.0193,10.0193,10.0193,109600.0
2013-08-12 13:10:00,10.63,10.63,10.62,10.62,228800.0,10.0193,10.0193,10.0099,10.0099,228800.0
2013-08-12 13:15:00,10.62,10.63,10.61,10.63,305600.0,10.0099,10.0193,10.0004,10.0193,305600.0
2013-08-12 13:20:00,10.63,10.63,10.62,10.63,180000.0,10.0193,10.0193,10.0099,10.0193,180000.0
2013-08-12 13:25:00,10.63,10.63,10.62,10.63,161600.0,10.0193,10.0193,10.0099,10.0193,161600.0
2013-08-12 13:30:00,10.63,10.64,10.63,10.64,416800.0,10.0193,10.0287,10.0193,10.0287,416800.0
2013-08-12 13:35:00,10.64,10.64,10.63,10.63,220000.0,10.0287,10.0287,10.0193,10.0193,220000.0
2013-08-12 13:40:00,10.63,10.64,10.63,10.63,119200.0,10.0193,10.0287,10.0193,10.0193,119200.0
2013-08-12 13:45:00,10.64,10.64,10.62,10.62,180800.0,10.0287,10.0287,10.0099,10.0099,180800.0
2013-08-12 13:50:00,10.62,10.62,10.6,10.61,558400.0,10.0099,10.0099,9.991,10.0004,558400.0
2013-08-12 13:55:00,10.61,10.61,10.61,10.61,302400.0,10.0004,10.0004,10.0004,10.0004,302400.0
2013-08-12 14:00:00,10.61,10.62,10.61,10.61,272000.0,10.0004,10.0099,10.0004,10.0004,272000.0
2013-08-12 14:05:00,10.61,10.62,10.61,10.62,270400.0,10.0004,10.0099,10.0004,10.0099,270400.0
2013-08-12 14:10:00,10.62,10.62,10.61,10.61,160000.0,10.0099,10.0099,10.0004,10.0004,160000.0
2013-08-12 14:15:00,10.61,10.62,10.61,10.62,69600.0,10.0004,10.0099,10.0004,10.0099,69600.0
2013-08-12 14:20:00,10.62,10.62,10.62,10.62,83200.0,10.0099,10.0099,10.0099,10.0099,83200.0
2013-08-12 14:25:00,10.62,10.62,10.61,10.62,195200.0,10.0099,10.0099,10.0004,10.0099,195200.0
2013-08-12 14:30:00,10.62,10.62,10.61,10.61,367200.0,10.0099,10.0099,10.0004,10.0004,367200.0
2013-08-12 14:35:00,10.61,10.62,10.61,10.62,209600.0,10.0004,10.0099,10.0004,10.0099,209600.0
2013-08-12 14:40:00,10.62,10.62,10.61,10.61,80000.0,10.0099,10.0099,10.0004,10.0004,80000.0
2013-08-12 14:45:00,10.62,10.63,10.62,10.63,138400.0,10.0099,10.0193,10.0099,10.0193,138400.0
2013-08-12 14:50:00,10.63,10.63,10.62,10.62,222400.0,10.0193,10.0193,10.0099,10.0099,222400.0
2013-08-12 14:55:00,10.62,10.63,10.62,10.63,193600.0,10.0099,10.0193,10.0099,10.0193,193600.0
2013-08-12 15:00:00,10.63,10.63,10.62,10.62,133600.0,10.0193,10.0193,10.0099,10.0099,133600.0
2013-08-12 15:05:00,10.63,10.63,10.62,10.63,296800.0,10.0193,10.0193,10.0099,10.0193,296800.0
2013-08-12 15:10:00,10.63,10.64,10.63,10.64,1512800.0,10.0193,10.0287,10.0193,10.0287,1512800.0
2013-08-12 15:15:00,10.64,10.64,10.63,10.63,264800.0,10.0287,10.0287,10.0193,10.0193,264800.0
2013-08-12 15:20:00,10.63,10.65,10.63,10.65,309600.0,10.0193,10.0381,10.0193,10.0381,309600.0
2013-08-12 15:25:00,10.65,10.65,10.64,10.64,256800.0,10.0381,10.0381,10.0287,10.0287,256800.0
2013-08-12 15:30:00,10.64,10.64,10.64,10.64,233600.0,10.0287,10.0287,10.0287,10.0287,233600.0
2013-08-12 15:35:00,10.64,10.65,10.64,10.65,300800.0,10.0287,10.0381,10.0287,10.0381,300800.0
2013-08-12 15:40:00,10.65,10.66,10.65,10.65,381600.0,10.0381,10.0476,10.0381,10.0381,381600.0
2013-08-12 15:45:00,10.65,10.66,10.65,10.65,367200.0,10.0381,10.0476,10.0381,10.0381,367200.0
2013-08-12 15:50:00,10.65,10.65,10.64,10.64,552800.0,10.0381,10.0381,10.0287,10.0287,552800.0
2013-08-12 15:55:00,10.64,10.65,10.64,10.65,604000.0,10.0287,10.0381,10.0287,10.0381,604000.0
2013-08-13 09:30:00,10.68,10.69,10.66,10.69,537600.0,10.0664,10.0758,10.0476,10.0758,537600.0
2013-08-13 09:35:00,10.69,10.69,10.66,10.66,638400.0,10.0758,10.0758,10.0476,10.0476,638400.0
2013-08-13 09:40:00,10.66,10.67,10.65,10.66,484000.0,10.0476,10.057,10.0381,10.0476,484000.0
2013-08-13 09:45:00,10.66,10.67,10.66,10.67,211200.0,10.0476,10.057,10.0476,10.057,211200.0
2013-08-13 09:50:00,10.67,10.67,10.64,10.64,412800.0,10.057,10.057,10.0287,10.0287,412800.0
2013-08-13 09:55:00,10.64,10.65,10.63,10.64,254400.0,10.0287,10.0381,10.0193,10.0287,254400.0
2013-08-13 10:00:00,10.64,10.64,10.6,10.6,678400.0,10.0287,10.0287,9.991,9.991,678400.0
2013-08-13 10:05:00,10.6,10.6,10.58,10.59,936800.0,9.991,9.991,9.9722,9.9816,936800.0
2013-08-13 10:10:00,10.59,10.6,10.58,10.59,448800.0,9.9816,9.991,9.9722,9.9816,448800.0
2013-08-13 10:15:00,10.59,10.59,10.56,10.58,941600.0,9.9816,9.9816,9.9533,9.9722,941600.0
2013-08-13 10:20:00,10.58,10.59,10.57,10.58,271200.0,9.9722,9.9816,9.9627,9.9722,271200.0
2013-08-13 10:25:00,10.58,10.59,10.57,10.59,291200.0,9.9722,9.9816,9.9627,9.9816,291200.0
2013-08-13 10:30:00,10.59,10.59,10.57,10.58,324800.0,9.9816,9.9816,9.9627,9.9722,324800.0
2013-08-13 10:35:00,10.58,10.59,10.58,10.59,1360000.0,9.9722,9.9816,9.9722,9.9816,1360000.0
2013-08-13 10:40:00,10.59,10.61,10.59,10.61,740800.0,9.9816,10.0004,9.9816,10.0004,740800.0
2013-08-13 10:45:00,10.61,10.61,10.59,10.6,412000.0,10.0004,10.0004,9.9816,9.991,412000.0
2013-08-13 10:50:00,10.6,10.6,10.57,10.57,473600.0,9.991,9.991,9.9627,9.9627,473600.0
2013-08-13 10:55:00,10.57,10.59,10.56,10.59,891200.0,9.9627,9.9816,9.9533,9.9816,891200.0
2013-08-13 11:00:00,10.59,10.61,10.58,10.6,933600.0,9.9816,10.0004,9.9722,9.991,933600.0
2013-08-13 11:05:00,10.6,10.61,10.59,10.61,309600.0,9.991,10.0004,9.9816,10.0004,309600.0
2013-08-13 11:10:00,10.61,10.61,10.6,10.6,204800.0,10.0004,10.0004,9.991,9.991,204800.0
2013-08-13 11:15:00,10.6,10.61,10.59,10.61,479200.0,9.991,10.0004,9.9816,10.0004,479200.0
2013-08-13 11:20:00,10.61,10.62,10.61,10.62,357600.0,10.0004,10.0099,10.0004,10.0099,357600.0
2013-08-13 11:25:00,10.62,10.63,10.62,10.63,289600.0,10.0099,10.0193,10.0099,10.0193,289600.0
2013-08-13 11:30:00,10.63,10.64,10.63,10.64,543200.0,10.0193,10.0287,10.0193,10.0287,543200.0
2013-08-13 11:35:00,10.64,10.64,10.63,10.63,219200.0,10.0287,10.0287,10.0193,10.0193,219200.0
2013-08-13 11:40:00,10.63,10.63,10.62,10.63,121600.0,10.0193,10.0193,10.0099,10.0193,121600.0
2013-08-13 11:45:00,10.63,10.64,10.63,10.63,847200.0,10.0193,10.0287,10.0193,10.0193,847200.0
2013-08-13 11:50:00,10.63,10.63,10.62,10.62,176000.0,10.0193,10.0193,10.0099,10.0099,176000.0
2013-08-13 11:55:00,10.63,10.63,10.62,10.62,98400.0,10.0193,10.0193,10.0099,10.0099,98400.0
2013-08-13 12:00:00,10.62,10.62,10.61,10.62,292800.0,10.0099,10.0099,10.0004,10.0099,292800.0
2013-08-13 12:05:00,10.62,10.62,10.61,10.62,202400.0,10.0099,10.0099,10.0004,10.0099,202400.0
2013-08-13 12:10:00,10.62,10.63,10.62,10.63,249600.0,10.0099,10.0193,10.0099,10.0193,249600.0
2013-08-13 12:15:00,10.63,10.65,10.63,10.65,510400.0,10.0193,10.0381,10.0193,10.0381,510400.0
2013-08-13 12:20:00,10.65,10.66,10.65,10.65,321600.0,10.0381,10.0476,10.0381,10.0381,321600.0
2013-08-13 12:25:00,10.65,10.67,10.65,10.67,517600.0,10.0381,10.057,10.0381,10.057,517600.0
2013-08-13 12:30:00,10.67,10.69,10.67,10.68,373600.0,10.057,10.0758,10.057,10.0664,373600.0
2013-08-13 12:35:00,10.68,10.69,10.68,10.69,242400.0,10.0664,10.0758,10.0664,10.0758,242400.0
2013-08-13 12:40:00,10.69,10.7,10.68,10.68,671200.0,10.0758,10.0853,10.0664,10.0664,671200.0
2013-08-13 12:45:00,10.69,10.7,10.69,10.7,336800.0,10.0758,10.0853,10.0758,10.0853,336800.0
2013-08-13 12:50:00,10.7,10.71,10.7,10.71,407200.0,10.0853,10.0947,10.0853,10.0947,407200.0
2013-08-13 12:55:00,10.71,10.71,10.69,10.69,184000.0,10.0947,10.0947,10.0758,10.0758,184000.0
2013-08-13 13:00:00,10.7,10.71,10.69,10.7,280000.0,10.0853,10.0947,10.0758,10.0853,280000.0
2013-08-13 13:05:00,10.7,10.71,10.7,10.71,86400.0,10.0853,10.0947,10.0853,10.0947,86400.0
2013-08-13 13:10:00,10.71,10.72,10.71,10.72,508800.0,10.0947,10.1041,10.0947,10.1041,508800.0
2013-08-13 13:15:00,10.72,10.72,10.71,10.72,227200.0,10.1041,10.1041,10.0947,10.1041,227200.0
2013-08-13 13:20:00,10.72,10.73,10.72,10.72,407200.0,10.1041,10.1135,10.1041,10.1041,407200.0
2013-08-13 13:25:00,10.72,10.74,10.72,10.73,272000.0,10.1041,10.123,10.1041,10.1135,272000.0
2013-08-13 13:30:00,10.73,10.73,10.72,10.72,116800.0,10.1135,10.1135,10.1041,10.1041,116800.0
2013-08-13 13:35:00,10.72,10.72,10.72,10.72,349600.0,10.1041,10.1041,10.1041,10.1041,349600.0
2013-08-13 13:40:00,10.72,10.72,10.71,10.71,256000.0,10.1041,10.1041,10.0947,10.0947,256000.0
2013-08-13 13:45:00,10.71,10.72,10.71,10.71,161600.0,10.0947,10.1041,10.0947,10.0947,161600.0
2013-08-13 13:50:00,10.72,10.72,10.71,10.71,248800.0,10.1041,10.1041,10.0947,10.0947,248800.0
2013-08-13 13:55:00,10.71,10.72,10.71,10.71,242400.0,10.0947,10.1041,10.0947,10.0947,242400.0
2013-08-13 14:00:00,10.71,10.72,10.71,10.71,226400.0,10.0947,10.1041,10.0947,10.0947,226400.0
2013-08-13 14:05:00,10.71,10.72,10.71,10.72,164000.0,10.0947,10.1041,10.0947,10.1041,164000.0
2013-08-13 14:10:00,10.72,10.72,10.71,10.71,122400.0,10.1041,10.1041,10.0947,10.0947,122400.0
2013-08-13 14:15:00,10.71,10.72,10.71,10.72,104800.0,10.0947,10.1041,10.0947,10.1041,104800.0
2013-08-13 14:20:00,10.71,10.73,10.71,10.73,372000.0,10.0947,10.1135,10.0947,10.1135,372000.0
2013-08-13 14:25:00,10.73,10.73,10.72,10.72,239200.0,10.1135,10.1135,10.1041,10.1041,239200.0
2013-08-13 14:30:00,10.72,10.72,10.7,10.7,263200.0,10.1041,10.1041,10.0853,10.0853,263200.0
2013-08-13 14:35:00,10.7,10.7,10.7,10.7,394400.0,10.0853,10.0853,10.0853,10.0853,394400.0
2013-08-13 14:40:00,10.7,10.71,10.7,10.71,264000.0,10.0853,10.0947,10.0853,10.0947,264000.0
2013-08-13 14:45:00,10.71,10.71,10.7,10.7,129600.0,10.0947,10.0947,10.0853,10.0853,129600.0
2013-08-13 14:50:00,10.7,10.71,10.7,10.71,146400.0,10.0853,10.0947,10.0853,10.0947,146400.0
2013-08-13 14:55:00,10.71,10.72,10.7,10.71,348800.0,10.0947,10.1041,10.0853,10.0947,348800.0
2013-08-13 15:00:00,10.72,10.72,10.72,10.72,161600.0,10.1041,10.1041,10.1041,10.1041,161600.0
2013-08-13 15:05:00,10.72,10.72,10.71,10.72,188800.0,10.1041,10.1041,10.0947,10.1041,188800.0
2013-08-13 15:10:00,10.72,10.72,10.71,10.72,199200.0,10.1041,10.1041,10.0947,10.1041,199200.0
2013-08-13 15:15:00,10.72,10.72,10.7,10.72,340800.0,10.1041,10.1041,10.0853,10.1041,340800.0
2013-08-13 15:20:00,10.72,10.73,10.71,10.73,326400.0,10.1041,10.1135,10.0947,10.1135,326400.0
2013-08-13 15:25:00,10.73,10.73,10.73,10.73,197600.0,10.1135,10.1135,10.1135,10.1135,197600.0
2013-08-13 15:30:00,10.73,10.73,10.72,10.73,184000.0,10.1135,10.1135,10.1041,10.1135,184000.0
2013-08-13 15:35:00,10.73,10.73,10.72,10.72,306400.0,10.1135,10.1135,10.1041,10.1041,306400.0
2013-08-13 15:40:00,10.72,10.72,10.7,10.71,458400.0,10.1041,10.1041,10.0853,10.0947,458400.0
2013-08-13 15:45:00,10.71,10.71,10.7,10.7,314400.0,10.0947,10.0947,10.0853,10.0853,314400.0
2013-08-13 15:50:00,10.7,10.71,10.7,10.71,530400.0,10.0853,10.0947,10.0853,10.0947,530400.0
2013-08-13 15:55:00,10.71,10.71,10.7,10.71,548800.0,10.0947,10.0947,10.0853,10.0947,548800.0
2013-08-14 09:30:00,10.69,10.73,10.69,10.71,453600.0,10.0758,10.1135,10.0758,10.0947,453600.0
2013-08-14 09:35:00,10.71,10.71,10.68,10.7,188000.0,10.0947,10.0947,10.0664,10.0853,188000.0
2013-08-14 09:40:00,10.7,10.7,10.67,10.68,451200.0,10.0853,10.0853,10.057,10.0664,451200.0
2013-08-14 09:45:00,10.68,10.71,10.68,10.7,370400.0,10.0664,10.0947,10.0664,10.0853,370400.0
2013-08-14 09:50:00,10.7,10.7,10.68,10.69,149600.0,10.0853,10.0853,10.0664,10.0758,149600.0
2013-08-14 09:55:00,10.7,10.71,10.68,10.7,237600.0,10.0853,10.0947,10.0664,10.0853,237600.0
2013-08-14 10:00:00,10.71,10.71,10.7,10.71,282400.0,10.0947,10.0947,10.0853,10.0947,282400.0
2013-08-14 10:05:00,10.7,10.7,10.68,10.68,318400.0,10.0853,10.0853,10.0664,10.0664,318400.0
2013-08-14 10:10:00,10.68,10.68,10.65,10.66,456000.0,10.0664,10.0664,10.0381,10.0476,456000.0
2013-08-14 10:15:00,10.66,10.67,10.66,10.67,243200.0,10.0476,10.057,10.0476,10.057,243200.0
2013-08-14 10:20:00,10.66,10.69,10.66,10.69,323200.0,10.0476,10.0758,10.0476,10.0758,323200.0
2013-08-14 10:25:00,10.69,10.69,10.67,10.67,201600.0,10.0758,10.0758,10.057,10.057,201600.0
2013-08-14 10:30:00,10.67,10.69,10.67,10.68,298400.0,10.057,10.0758,10.057,10.0664,298400.0
2013-08-14 10:35:00,10.68,10.68,10.66,10.66,288800.0,10.0664,10.0664,10.0476,10.0476,288800.0
2013-08-14 10:40:00,10.66,10.66,10.64,10.65,476800.0,10.0476,10.0476,10.0287,10.0381,476800.0
2013-08-14 10:45:00,10.65,10.65,10.61,10.63,531200.0,10.0381,10.0381,10.0004,10.0193,531200.0
2013-08-14 10:50:00,10.62,10.63,10.62,10.63,371200.0,10.0099,10.0193,10.0099,10.0193,371200.0
2013-08-14 10:55:00,10.63,10.64,10.63,10.64,430400.0,10.0193,10.0287,10.0193,10.0287,430400.0
2013-08-14 11:00:00,10.64,10.64,10.63,10.63,1539200.0,10.0287,10.0287,10.0193,10.0193,1539200.0
2013-08-14 11:05:00,10.63,10.65,10.63,10.64,1796000.0,10.0193,10.0381,10.0193,10.0287,1796000.0
2013-08-14 11:10:00,10.64,10.64,10.62,10.63,913600.0,10.0287,10.0287,10.0099,10.0193,913600.0
2013-08-14 11:15:00,10.62,10.65,10.62,10.64,366400.0,10.0099,10.0381,10.0099,10.0287,366400.0
2013-08-14 11:20:00,10.65,10.65,10.64,10.64,159200.0,10.0381,10.0381,10.0287,10.0287,159200.0
2013-08-14 11:25:00,10.64,10.65,10.63,10.65,438400.0,10.0287,10.0381,10.0193,10.0381,438400.0
2013-08-14 11:30:00,10.65,10.65,10.64,10.65,1363200.0,10.0381,10.0381,10.0287,10.0381,1363200.0
2013-08-14 11:35:00,10.65,10.65,10.64,10.65,371200.0,10.0381,10.0381,10.0287,10.0381,371200.0
2013-08-14 11:40:00,10.65,10.66,10.65,10.65,599200.0,10.0381,10.0476,10.0381,10.0381,599200.0
2013-08-14 11:45:00,10.65,10.65,10.63,10.64,667200.0,10.0381,10.0381,10.0193,10.0287,667200.0
2013-08-14 11:50:00,10.64,10.65,10.63,10.63,347200.0,10.0287,10.0381,10.0193,10.0193,347200.0
2013-08-14 11:55:00,10.63,10.64,10.61,10.63,720000.0,10.0193,10.0287,10.0004,10.0193,720000.0
2013-08-14 12:00:00,10.63,10.64,10.63,10.64,151200.0,10.0193,10.0287,10.0193,10.0287,151200.0
2013-08-14 12:05:00,10.64,10.65,10.63,10.63,304000.0,10.0287,10.0381,10.0193,10.0193,304000.0
2013-08-14 12:10:00,10.63,10.64,10.63,10.64,524800.0,10.0193,10.0287,10.0193,10.0287,524800.0
2013-08-14 12:15:00,10.64,10.65,10.64,10.65,1220800.0,10.0287,10.0381,10.0287,10.0381,1220800.0
2013-08-14 12:20:00,10.65,10.65,10.63,10.63,394400.0,10.0381,10.0381,10.0193,10.0193,394400.0
2013-08-14 12:25:00,10.63,10.66,10.63,10.66,1043200.0,10.0193,10.0476,10.0193,10.0476,1043200.0
2013-08-14 12:30:00,10.66,10.66,10.65,10.65,1287200.0,10.0476,10.0476,10.0381,10.0381,1287200.0
2013-08-14 12:35:00,10.65,10.65,10.64,10.64,283200.0,10.0381,10.0381,10.0287,10.0287,283200.0
2013-08-14 12:40:00,10.64,10.65,10.64,10.65,377600.0,10.0287,10.0381,10.0287,10.0381,377600.0
2013-08-14 12:45:00,10.65,10.65,10.64,10.65,216800.0,10.0381,10.0381,10.0287,10.0381,216800.0
2013-08-14 12:50:00,10.64,10.65,10.63,10.63,160800.0,10.0287,10.0381,10.0193,10.0193,160800.0
2013-08-14 12:55:00,10.63,10.64,10.63,10.63,206400.0,10.0193,10.0287,10.0193,10.0193,206400.0
2013-08-14 13:00:00,10.63,10.64,10.63,10.64,191200.0,10.0193,10.0287,10.0193,10.0287,191200.0
2013-08-14 13:05:00,10.65,10.65,10.64,10.65,294400.0,10.0381,10.0381,10.0287,10.0381,294400.0
2013-08-14 13:10:00,10.65,10.65,10.63,10.63,224800.0,10.0381,10.0381,10.0193,10.0193,224800.0
2013-08-14 13:15:00,10.63,10.64,10.63,10.64,180000.0,10.0193,10.0287,10.0193,10.0287,180000.0
2013-08-14 13:20:00,10.64,10.64,10.63,10.64,176800.0,10.0287,10.0287,10.0193,10.0287,176800.0
2013-08-14 13:25:00,10.64,10.64,10.63,10.63,272800.0,10.0287,10.0287,10.0193,10.0193,272800.0
2013-08-14 13:30:00,10.63,10.63,10.59,10.6,1236000.0,10.0193,10.0193,9.9816,9.991,1236000.0
2013-08-14 13:35:00,10.6,10.63,10.6,10.61,1034400.0,9.991,10.0193,9.991,10.0004,1034400.0
2013-08-14 13:40:00,10.61,10.63,10.61,10.61,425600.0,10.0004,10.0193,10.0004,10.0004,425600.0
2013-08-14 13:45:00,10.61,10.62,10.6,10.61,436000.0,10.0004,10.0099,9.991,10.0004,436000.0
2013-08-14 13:50:00,10.61,10.63,10.61,10.62,337600.0,10.0004,10.0193,10.0004,10.0099,337600.0
2013-08-14 13:55:00,10.62,10.62,10.6,10.62,441600.0,10.0099,10.0099,9.991,10.0099,441600.0
2013-08-14 14:00:00,10.62,10.63,10.62,10.63,372800.0,10.0099,10.0193,10.0099,10.0193,372800.0
2013-08-14 14:05:00,10.62,10.63,10.62,10.63,235200.0,10.0099,10.0193,10.0099,10.0193,235200.0
2013-08-14 14:10:00,10.63,10.63,10.61,10.62,628800.0,10.0193,10.0193,10.0004,10.0099,628800.0
2013-08-14 14:15:00,10.62,10.62,10.61,10.61,356800.0,10.0099,10.0099,10.0004,10.0004,356800.0
2013-08-14 14:20:00,10.61,10.61,10.6,10.61,1000000.0,10.0004,10.0004,9.991,10.0004,1000000.0
2013-08-14 14:25:00,10.61,10.62,10.61,10.61,381600.0,10.0004,10.0099,10.0004,10.0004,381600.0
2013-08-14 14:30:00,10.61,10.63,10.61,10.61,1086400.0,10.0004,10.0193,10.0004,10.0004,1086400.0
2013-08-14 14:35:00,10.61,10.62,10.61,10.62,140000.0,10.0004,10.0099,10.0004,10.0099,140000.0
2013-08-14 14:40:00,10.63,10.63,10.61,10.62,302400.0,10.0193,10.0193,10.0004,10.0099,302400.0
2013-08-14 14:45:00,10.62,10.63,10.62,10.63,515200.0,10.0099,10.0193,10.0099,10.0193,515200.0
2013-08-14 14:50:00,10.63,10.63,10.62,10.62,1836000.0,10.0193,10.0193,10.0099,10.0099,1836000.0
2013-08-14 14:55:00,10.62,10.63,10.62,10.62,496800.0,10.0099,10.0193,10.0099,10.0099,496800.0
2013-08-14 15:00:00,10.63,10.63,10.61,10.61,520800.0,10.0193,10.0193,10.0004,10.0004,520800.0
2013-08-14 15:05:00,10.61,10.63,10.61,10.62,428800.0,10.0004,10.0193,10.0004,10.0099,428800.0
2013-08-14 15:10:00,10.63,10.65,10.63,10.65,1117600.0,10.0193,10.0381,10.0193,10.0381,1117600.0
2013-08-14 15:15:00,10.65,10.66,10.64,10.64,3457600.0,10.0381,10.0476,10.0287,10.0287,3457600.0
2013-08-14 15:20:00,10.64,10.64,10.63,10.63,396000.0,10.0287,10.0287,10.0193,10.0193,396000.0
2013-08-14 15:25:00,10.63,10.64,10.63,10.63,139200.0,10.0193,10.0287,10.0193,10.0193,139200.0
2013-08-14 15:30:00,10.63,10.63,10.61,10.61,482400.0,10.0193,10.0193,10.0004,10.0004,482400.0
2013-08-14 15:35:00,10.61,10.62,10.61,10.62,277600.0,10.0004,10.0099,10.0004,10.0099,277600.0
2013-08-14 15:40:00,10.62,10.62,10.61,10.62,297600.0,10.0099,10.0099,10.0004,10.0099,297600.0
2013-08-14 15:45:00,10.62,10.62,10.61,10.61,954400.0,10.0099,10.0099,10.0004,10.0004,954400.0
2013-08-14 15:50:00,10.61,10.62,10.61,10.62,387200.0,10.0004,10.0099,10.0004,10.0099,387200.0
2013-08-14 15:55:00,10.61,10.62,10.6,10.6,1241600.0,10.0004,10.0099,9.991,9.991,1241600.0
2013-08-15 09:30:00,10.43,10.43,10.39,10.41,2852800.0,9.8308,9.8308,9.7931,9.8119,2852800.0
2013-08-15 09:35:00,10.41,10.42,10.39,10.39,1676800.0,9.8119,9.8213,9.7931,9.7931,1676800.0
2013-08-15 09:40:00,10.39,10.4,10.37,10.4,1928000.0,9.7931,9.8025,9.7742,9.8025,1928000.0
2013-08-15 09:45:00,10.4,10.4,10.35,10.35,1160800.0,9.8025,9.8025,9.7554,9.7554,1160800.0
2013-08-15 09:50:00,10.35,10.36,10.34,10.34,1128000.0,9.7554,9.7648,9.7459,9.7459,1128000.0
2013-08-15 09:55:00,10.34,10.34,10.32,10.33,832000.0,9.7459,9.7459,9.7271,9.7365,832000.0
2013-08-15 10:00:00,10.33,10.35,10.32,10.34,1575200.0,9.7365,9.7554,9.7271,9.7459,1575200.0
2013-08-15 10:05:00,10.34,10.35,10.29,10.3,1551200.0,9.7459,9.7554,9.6988,9.7082,1551200.0
2013-08-15 10:10:00,10.3,10.3,10.27,10.29,1536000.0,9.7082,9.7082,9.68,9.6988,1536000.0
2013-08-15 10:15:00,10.28,10.31,10.28,10.31,1666400.0,9.6894,9.7177,9.6894,9.7177,1666400.0
2013-08-15 10:20:00,10.31,10.32,10.3,10.32,849600.0,9.7177,9.7271,9.7082,9.7271,849600.0
2013-08-15 10:25:00,10.32,10.34,10.32,10.33,726400.0,9.7271,9.7459,9.7271,9.7365,726400.0
2013-08-15 10:30:00,10.33,10.34,10.31,10.33,572000.0,9.7365,9.7459,9.7177,9.7365,572000.0
2013-08-15 10:35:00,10.33,10.34,10.33,10.33,516000.0,9.7365,9.7459,9.7365,9.7365,516000.0
2013-08-15 10:40:00,10.33,10.33,10.31,10.32,473600.0,9.7365,9.7365,9.7177,9.7271,473600.0
2013-08-15 10:45:00,10.33,10.33,10.3,10.31,2736000.0,9.7365,9.7365,9.7082,9.7177,2736000.0
2013-08-15 10:50:00,10.31,10.31,10.29,10.3,1266400.0,9.7177,9.7177,9.6988,9.7082,1266400.0
2013-08-15 10:55:00,10.3,10.3,10.28,10.3,908000.0,9.7082,9.7082,9.6894,9.7082,908000.0
2013-08-15 11:00:00,10.3,10.31,10.3,10.31,444000.0,9.7082,9.7177,9.7082,9.7177,444000.0
2013-08-15 11:05:00,10.31,10.32,10.3,10.32,561600.0,9.7177,9.7271,9.7082,9.7271,561600.0
2013-08-15 11:10:00,10.32,10.35,10.32,10.33,636800.0,9.7271,9.7554,9.7271,9.7365,636800.0
2013-08-15 11:15:00,10.33,10.35,10.33,10.34,452000.0,9.7365,9.7554,9.7365,9.7459,452000.0
2013-08-15 11:20:00,10.34,10.36,10.33,10.36,504000.0,9.7459,9.7648,9.7365,9.7648,504000.0
2013-08-15 11:25:00,10.36,10.37,10.35,10.36,944800.0,9.7648,9.7742,9.7554,9.7648,944800.0
2013-08-15 11:30:00,10.36,10.37,10.36,10.36,548000.0,9.7648,9.7742,9.7648,9.7648,548000.0
2013-08-15 11:35:00,10.36,10.37,10.36,10.37,614400.0,9.7648,9.7742,9.7648,9.7742,614400.0
2013-08-15 11:40:00,10.37,10.37,10.36,10.36,574400.0,9.7742,9.7742,9.7648,9.7648,574400.0
2013-08-15 11:45:00,10.36,10.38,10.36,10.38,407200.0,9.7648,9.7836,9.7648,9.7836,407200.0
2013-08-15 11:50:00,10.37,10.38,10.36,10.36,654400.0,9.7742,9.7836,9.7648,9.7648,654400.0
2013-08-15 11:55:00,10.36,10.37,10.35,10.35,690400.0,9.7648,9.7742,9.7554,9.7554,690400.0
2013-08-15 12:00:00,10.35,10.35,10.34,10.35,392800.0,9.7554,9.7554,9.7459,9.7554,392800.0
2013-08-15 12:05:00,10.35,10.36,10.34,10.35,414400.0,9.7554,9.7648,9.7459,9.7554,414400.0
2013-08-15 12:10:00,10.36,10.36,10.35,10.36,196800.0,9.7648,9.7648,9.7554,9.7648,196800.0
2013-08-15 12:15:00,10.36,10.37,10.35,10.37,496800.0,9.7648,9.7742,9.7554,9.7742,496800.0
2013-08-15 12:20:00,10.37,10.38,10.37,10.37,399200.0,9.7742,9.7836,9.7742,9.7742,399200.0
2013-08-15 12:25:00,10.37,10.37,10.36,10.37,304000.0,9.7742,9.7742,9.7648,9.7742,304000.0
2013-08-15 12:30:00,10.37,10.38,10.36,10.37,587200.0,9.7742,9.7836,9.7648,9.7742,587200.0
2013-08-15 12:35:00,10.37,10.37,10.34,10.35,793600.0,9.7742,9.7742,9.7459,9.7554,793600.0
2013-08-15 12:40:00,10.35,10.36,10.35,10.35,342400.0,9.7554,9.7648,9.7554,9.7554,342400.0
2013-08-15 12:45:00,10.35,10.35,10.33,10.34,444000.0,9.7554,9.7554,9.7365,9.7459,444000.0
2013-08-15 12:50:00,10.34,10.35,10.34,10.35,184800.0,9.7459,9.7554,9.7459,9.7554,184800.0
2013-08-15 12:55:00,10.35,10.35,10.34,10.34,248000.0,9.7554,9.7554,9.7459,9.7459,248000.0
2013-08-15 13:00:00,10.33,10.35,10.33,10.33,322400.0,9.7365,9.7554,9.7365,9.7365,322400.0
2013-08-15 13:05:00,10.33,10.33,10.32,10.33,360800.0,9.7365,9.7365,9.7271,9.7365,360800.0
2013-08-15 13:10:00,10.32,10.33,10.29,10.31,636800.0,9.7271,9.7365,9.6988,9.7177,636800.0
2013-08-15 13:15:00,10.31,10.31,10.29,10.31,1125600.0,9.7177,9.7177,9.6988,9.7177,1125600.0
2013-08-15 13:20:00,10.31,10.32,10.29,10.3,672800.0,9.7177,9.7271,9.6988,9.7082,672800.0
2013-08-15 13:25:00,10.3,10.31,10.29,10.3,468000.0,9.7082,9.7177,9.6988,9.7082,468000.0
2013-08-15 13:30:00,10.3,10.31,10.3,10.31,441600.0,9.7082,9.7177,9.7082,9.7177,441600.0
2013-08-15 13:35:00,10.31,10.32,10.31,10.31,402400.0,9.7177,9.7271,9.7177,9.7177,402400.0
2013-08-15 13:40:00,10.31,10.32,10.31,10.32,197600.0,9.7177,9.7271,9.7177,9.7271,197600.0
2013-08-15 13:45:00,10.32,10.33,10.32,10.33,672800.0,9.7271,9.7365,9.7271,9.7365,672800.0
2013-08-15 13:50:00,10.32,10.32,10.31,10.31,273600.0,9.7271,9.7271,9.7177,9.7177,273600.0
2013-08-15 13:55:00,10.31,10.32,10.31,10.31,342400.0,9.7177,9.7271,9.7177,9.7177,342400.0
2013-08-15 14:00:00,10.31,10.32,10.29,10.3,1147200.0,9.7177,9.7271,9.6988,9.7082,1147200.0
2013-08-15 14:05:00,10.3,10.31,10.28,10.29,728800.0,9.7082,9.7177,9.6894,9.6988,728800.0
2013-08-15 14:10:00,10.29,10.3,10.27,10.27,1062400.0,9.6988,9.7082,9.68,9.68,1062400.0
2013-08-15 14:15:00,10.27,10.29,10.26,10.29,522400.0,9.68,9.6988,9.6705,9.6988,522400.0
2013-08-15 14:20:00,10.29,10.31,10.28,10.3,742400.0,9.6988,9.7177,9.6894,9.7082,742400.0
2013-08-15 14:25:00,10.31,10.33,10.31,10.32,899200.0,9.7177,9.7365,9.7177,9.7271,899200.0
2013-08-15 14:30:00,10.32,10.34,10.32,10.33,532800.0,9.7271,9.7459,9.7271,9.7365,532800.0
2013-08-15 14:35:00,10.33,10.34,10.32,10.33,429600.0,9.7365,9.7459,9.7271,9.7365,429600.0
2013-08-15 14:40:00,10.33,10.34,10.32,10.33,172000.0,9.7365,9.7459,9.7271,9.7365,172000.0
2013-08-15 14:45:00,10.33,10.34,10.32,10.32,344800.0,9.7365,9.7459,9.7271,9.7271,344800.0
2013-08-15 14:50:00,10.32,10.33,10.31,10.32,562400.0,9.7271,9.7365,9.7177,9.7271,562400.0
2013-08-15 14:55:00,10.32,10.33,10.31,10.32,215200.0,9.7271,9.7365,9.7177,9.7271,215200.0
2013-08-15 15:00:00,10.31,10.32,10.3,10.31,564000.0,9.7177,9.7271,9.7082,9.7177,564000.0
2013-08-15 15:05:00,10.31,10.32,10.3,10.31,464800.0,9.7177,9.7271,9.7082,9.7177,464800.0
2013-08-15 15:10:00,10.31,10.31,10.28,10.29,1583200.0,9.7177,9.7177,9.6894,9.6988,1583200.0
2013-08-15 15:15:00,10.29,10.29,10.28,10.28,1364800.0,9.6988,9.6988,9.6894,9.6894,1364800.0
2013-08-15 15:20:00,10.28,10.29,10.28,10.29,616800.0,9.6894,9.6988,9.6894,9.6988,616800.0
2013-08-15 15:25:00,10.29,10.3,10.28,10.29,1097600.0,9.6988,9.7082,9.6894,9.6988,1097600.0
2013-08-15 15:30:00,10.29,10.31,10.29,10.29,720000.0,9.6988,9.7177,9.6988,9.6988,720000.0
2013-08-15 15:35:00,10.3,10.31,10.29,10.3,619200.0,9.7082,9.7177,9.6988,9.7082,619200.0
2013-08-15 15:40:00,10.3,10.3,10.29,10.3,583200.0,9.7082,9.7082,9.6988,9.7082,583200.0
2013-08-15 15:45:00,10.31,10.33,10.31,10.31,997600.0,9.7177,9.7365,9.7177,9.7177,997600.0
2013-08-15 15:50:00,10.31,10.32,10.31,10.31,1170400.0,9.7177,9.7271,9.7177,9.7177,1170400.0
2013-08-15 15:55:00,10.31,10.31,10.29,10.29,1760800.0,9.7177,9.7177,9.6988,9.6988,1760800.0
2013-08-16 09:30:00,10.26,10.27,10.25,10.26,1194400.0,9.6705,9.68,9.6611,9.6705,1194400.0
2013-08-16 09:35:00,10.25,10.27,10.24,10.27,1611200.0,9.6611,9.68,9.6517,9.68,1611200.0
2013-08-16 09:40:00,10.27,10.28,10.26,10.26,2081600.0,9.68,9.6894,9.6705,9.6705,2081600.0
2013-08-16 09:45:00,10.26,10.29,10.26,10.29,1119200.0,9.6705,9.6988,9.6705,9.6988,1119200.0
2013-08-16 09:50:00,10.29,10.3,10.28,10.3,965600.0,9.6988,9.7082,9.6894,9.7082,965600.0
2013-08-16 09:55:00,10.3,10.3,10.27,10.29,1251200.0,9.7082,9.7082,9.68,9.6988,1251200.0
2013-08-16 10:00:00,10.29,10.3,10.26,10.3,1750400.0,9.6988,9.7082,9.6705,9.7082,1750400.0
2013-08-16 10:05:00,10.3,10.32,10.3,10.31,1380800.0,9.7082,9.7271,9.7082,9.7177,1380800.0
2013-08-16 10:10:00,10.31,10.31,10.3,10.3,826400.0,9.7177,9.7177,9.7082,9.7082,826400.0
2013-08-16 10:15:00,10.3,10.3,10.28,10.29,681600.0,9.7082,9.7082,9.6894,9.6988,681600.0
2013-08-16 10:20:00,10.29,10.29,10.27,10.27,724800.0,9.6988,9.6988,9.68,9.68,724800.0
2013-08-16 10:25:00,10.27,10.3,10.26,10.3,796800.0,9.68,9.7082,9.6705,9.7082,796800.0
2013-08-16 10:30:00,10.3,10.3,10.28,10.3,404000.0,9.7082,9.7082,9.6894,9.7082,404000.0
2013-08-16 10:35:00,10.3,10.32,10.3,10.32,495200.0,9.7082,9.7271,9.7082,9.7271,495200.0
2013-08-16 10:40:00,10.31,10.31,10.3,10.31,143200.0,9.7177,9.7177,9.7082,9.7177,143200.0
2013-08-16 10:45:00,10.31,10.33,10.3,10.33,283200.0,9.7177,9.7365,9.7082,9.7365,283200.0
2013-08-16 10:50:00,10.33,10.33,10.32,10.33,624800.0,9.7365,9.7365,9.7271,9.7365,624800.0
2013-08-16 10:55:00,10.33,10.33,10.32,10.32,387200.0,9.7365,9.7365,9.7271,9.7271,387200.0
2013-08-16 11:00:00,10.32,10.33,10.31,10.33,420800.0,9.7271,9.7365,9.7177,9.7365,420800.0
2013-08-16 11:05:00,10.33,10.33,10.3,10.3,441600.0,9.7365,9.7365,9.7082,9.7082,441600.0
2013-08-16 11:10:00,10.3,10.31,10.3,10.3,250400.0,9.7082,9.7177,9.7082,9.7082,250400.0
2013-08-16 11:15:00,10.3,10.32,10.3,10.3,495200.0,9.7082,9.7271,9.7082,9.7082,495200.0
2013-08-16 11:20:00,10.31,10.31,10.3,10.3,319200.0,9.7177,9.7177,9.7082,9.7082,319200.0
2013-08-16 11:25:00,10.3,10.3,10.28,10.29,656800.0,9.7082,9.7082,9.6894,9.6988,656800.0
2013-08-16 11:30:00,10.29,10.3,10.28,10.3,376000.0,9.6988,9.7082,9.6894,9.7082,376000.0
2013-08-16 11:35:00,10.3,10.31,10.29,10.31,248800.0,9.7082,9.7177,9.6988,9.7177,248800.0
2013-08-16 11:40:00,10.31,10.32,10.31,10.31,282400.0,9.7177,9.7271,9.7177,9.7177,282400.0
2013-08-16 11:45:00,10.32,10.32,10.3,10.31,367200.0,9.7271,9.7271,9.7082,9.7177,367200.0
2013-08-16 11:50:00,10.31,10.31,10.3,10.31,390400.0,9.7177,9.7177,9.7082,9.7177,390400.0
2013-08-16 11:55:00,10.31,10.31,10.31,10.31,231200.0,9.7177,9.7177,9.7177,9.7177,231200.0
2013-08-16 12:00:00,10.31,10.31,10.3,10.31,420000.0,9.7177,9.7177,9.7082,9.7177,420000.0
2013-08-16 12:05:00,10.31,10.31,10.3,10.3,228800.0,9.7177,9.7177,9.7082,9.7082,228800.0
2013-08-16 12:10:00,10.3,10.31,10.3,10.31,194400.0,9.7082,9.7177,9.7082,9.7177,194400.0
2013-08-16 12:15:00,10.31,10.31,10.31,10.31,343200.0,9.7177,9.7177,9.7177,9.7177,343200.0
2013-08-16 12:20:00,10.31,10.31,10.29,10.29,286400.0,9.7177,9.7177,9.6988,9.6988,286400.0
2013-08-16 12:25:00,10.29,10.29,10.28,10.28,380800.0,9.6988,9.6988,9.6894,9.6894,380800.0
2013-08-16 12:30:00,10.28,10.28,10.28,10.28,294400.0,9.6894,9.6894,9.6894,9.6894,294400.0
2013-08-16 12:35:00,10.28,10.28,10.27,10.27,164000.0,9.6894,9.6894,9.68,9.68,164000.0
2013-08-16 12:40:00,10.27,10.27,10.26,10.27,272000.0,9.68,9.68,9.6705,9.68,272000.0
2013-08-16 12:45:00,10.27,10.27,10.25,10.25,352000.0,9.68,9.68,9.6611,9.6611,352000.0
2013-08-16 12:50:00,10.26,10.27,10.25,10.27,344800.0,9.6705,9.68,9.6611,9.68,344800.0
2013-08-16 12:55:00,10.27,10.27,10.26,10.26,154400.0,9.68,9.68,9.6705,9.6705,154400.0
2013-08-16 13:00:00,10.26,10.27,10.24,10.25,552000.0,9.6705,9.68,9.6517,9.6611,552000.0
2013-08-16 13:05:00,10.25,10.25,10.22,10.23,790400.0,9.6611,9.6611,9.6328,9.6423,790400.0
2013-08-16 13:10:00,10.22,10.23,10.22,10.22,385600.0,9.6328,9.6423,9.6328,9.6328,385600.0
2013-08-16 13:15:00,10.22,10.23,10.21,10.23,358400.0,9.6328,9.6423,9.6234,9.6423,358400.0
2013-08-16 13:20:00,10.23,10.24,10.22,10.24,443200.0,9.6423,9.6517,9.6328,9.6517,443200.0
2013-08-16 13:25:00,10.23,10.23,10.22,10.22,277600.0,9.6423,9.6423,9.6328,9.6328,277600.0
2013-08-16 13:30:00,10.22,10.23,10.22,10.23,255200.0,9.6328,9.6423,9.6328,9.6423,255200.0
2013-08-16 13:35:00,10.23,10.23,10.21,10.21,546400.0,9.6423,9.6423,9.6234,9.6234,546400.0
2013-08-16 13:40:00,10.21,10.22,10.2,10.21,498400.0,9.6234,9.6328,9.614,9.6234,498400.0
2013-08-16 13:45:00,10.2,10.22,10.2,10.22,471200.0,9.614,9.6328,9.614,9.6328,471200.0
2013-08-16 13:50:00,10.22,10.23,10.22,10.22,360800.0,9.6328,9.6423,9.6328,9.6328,360800.0
2013-08-16 13:55:00,10.22,10.23,10.22,10.23,286400.0,9.6328,9.6423,9.6328,9.6423,286400.0
2013-08-16 14:00:00,10.23,10.24,10.22,10.23,806400.0,9.6423,9.6517,9.6328,9.6423,806400.0
2013-08-16 14:05:00,10.22,10.23,10.21,10.22,576800.0,9.6328,9.6423,9.6234,9.6328,576800.0
2013-08-16 14:10:00,10.22,10.23,10.21,10.21,423200.0,9.6328,9.6423,9.6234,9.6234,423200.0
2013-08-16 14:15:00,10.21,10.21,10.19,10.2,1667200.0,9.6234,9.6234,9.6046,9.614,1667200.0
2013-08-16 14:20:00,10.2,10.22,10.2,10.21,591200.0,9.614,9.6328,9.614,9.6234,591200.0
2013-08-16 14:25:00,10.21,10.22,10.2,10.21,421600.0,9.6234,9.6328,9.614,9.6234,421600.0
2013-08-16 14:30:00,10.22,10.22,10.2,10.2,256000.0,9.6328,9.6328,9.614,9.614,256000.0
2013-08-16 14:35:00,10.2,10.22,10.2,10.21,515200.0,9.614,9.6328,9.614,9.6234,515200.0
2013-08-16 14:40:00,10.21,10.22,10.21,10.21,346400.0,9.6234,9.6328,9.6234,9.6234,346400.0
2013-08-16 14:45:00,10.22,10.24,10.22,10.24,1110400.0,9.6328,9.6517,9.6328,9.6517,1110400.0
2013-08-16 14:50:00,10.24,10.26,10.24,10.26,1011200.0,9.6517,9.6705,9.6517,9.6705,1011200.0
2013-08-16 14:55:00,10.26,10.27,10.25,10.26,708000.0,9.6705,9.68,9.6611,9.6705,708000.0
2013-08-16 15:00:00,10.27,10.27,10.26,10.26,333600.0,9.68,9.68,9.6705,9.6705,333600.0
2013-08-16 15:05:00,10.26,10.27,10.26,10.27,638400.0,9.6705,9.68,9.6705,9.68,638400.0
2013-08-16 15:10:00,10.27,10.27,10.26,10.26,492000.0,9.68,9.68,9.6705,9.6705,492000.0
2013-08-16 15:15:00,10.26,10.26,10.25,10.25,263200.0,9.6705,9.6705,9.6611,9.6611,263200.0
2013-08-16 15:20:00,10.25,10.26,10.24,10.26,450400.0,9.6611,9.6705,9.6517,9.6705,450400.0
2013-08-16 15:25:00,10.26,10.26,10.25,10.26,387200.0,9.6705,9.6705,9.6611,9.6705,387200.0
2013-08-16 15:30:00,10.26,10.27,10.26,10.27,303200.0,9.6705,9.68,9.6705,9.68,303200.0
2013-08-16 15:35:00,10.27,10.29,10.27,10.28,826400.0,9.68,9.6988,9.68,9.6894,826400.0
2013-08-16 15:40:00,10.28,10.29,10.27,10.28,540000.0,9.6894,9.6988,9.68,9.6894,540000.0
2013-08-16 15:45:00,10.27,10.27,10.26,10.26,1018400.0,9.68,9.68,9.6705,9.6705,1018400.0
2013-08-16 15:50:00,10.26,10.26,10.25,10.25,720000.0,9.6705,9.6705,9.6611,9.6611,720000.0
2013-08-16 15:55:00,10.25,10.26,10.23,10.24,1784800.0,9.6611,9.6705,9.6423,9.6517,1784800.0
2013-08-19 09:30:00,10.21,10.21,10.18,10.2,1676000.0,9.6234,9.6234,9.5951,9.614,1676000.0
2013-08-19 09:35:00,10.2,10.23,10.2,10.21,1396800.0,9.614,9.6423,9.614,9.6234,1396800.0
2013-08-19 09:40:00,10.21,10.24,10.21,10.22,1456800.0,9.6234,9.6517,9.6234,9.6328,1456800.0
2013-08-19 09:45:00,10.22,10.24,10.22,10.23,760000.0,9.6328,9.6517,9.6328,9.6423,760000.0
2013-08-19 09:50:00,10.23,10.24,10.2,10.23,736000.0,9.6423,9.6517,9.614,9.6423,736000.0
2013-08-19 09:55:00,10.23,10.26,10.23,10.26,540800.0,9.6423,9.6705,9.6423,9.6705,540800.0
2013-08-19 10:00:00,10.26,10.28,10.26,10.27,736000.0,9.6705,9.6894,9.6705,9.68,736000.0
2013-08-19 10:05:00,10.27,10.28,10.25,10.25,386400.0,9.68,9.6894,9.6611,9.6611,386400.0
2013-08-19 10:10:00,10.25,10.26,10.25,10.26,289600.0,9.6611,9.6705,9.6611,9.6705,289600.0
2013-08-19 10:15:00,10.26,10.27,10.25,10.25,595200.0,9.6705,9.68,9.6611,9.6611,595200.0
2013-08-19 10:20:00,10.25,10.26,10.24,10.24,346400.0,9.6611,9.6705,9.6517,9.6517,346400.0
2013-08-19 10:25:00,10.24,10.25,10.24,10.24,307200.0,9.6517,9.6611,9.6517,9.6517,307200.0
2013-08-19 10:30:00,10.24,10.25,10.23,10.25,362400.0,9.6517,9.6611,9.6423,9.6611,362400.0
2013-08-19 10:35:00,10.25,10.26,10.25,10.26,387200.0,9.6611,9.6705,9.6611,9.6705,387200.0
2013-08-19 10:40:00,10.26,10.27,10.25,10.26,351200.0,9.6705,9.68,9.6611,9.6705,351200.0
2013-08-19 10:45:00,10.26,10.27,10.26,10.26,176000.0,9.6705,9.68,9.6705,9.6705,176000.0
2013-08-19 10:50:00,10.26,10.26,10.25,10.26,150400.0,9.6705,9.6705,9.6611,9.6705,150400.0
2013-08-19 10:55:00,10.26,10.26,10.24,10.24,219200.0,9.6705,9.6705,9.6517,9.6517,219200.0
2013-08-19 11:00:00,10.24,10.24,10.23,10.23,579200.0,9.6517,9.6517,9.6423,9.6423,579200.0
2013-08-19 11:05:00,10.23,10.24,10.22,10.24,216000.0,9.6423,9.6517,9.6328,9.6517,216000.0
2013-08-19 11:10:00,10.24,10.25,10.23,10.24,260000.0,9.6517,9.6611,9.6423,9.6517,260000.0
2013-08-19 11:15:00,10.24,10.25,10.22,10.22,180800.0,9.6517,9.6611,9.6328,9.6328,180800.0
2013-08-19 11:20:00,10.23,10.23,10.22,10.23,400800.0,9.6423,9.6423,9.6328,9.6423,400800.0
2013-08-19 11:25:00,10.22,10.23,10.22,10.22,210400.0,9.6328,9.6423,9.6328,9.6328,210400.0
2013-08-19 11:30:00,10.22,10.23,10.21,10.22,566400.0,9.6328,9.6423,9.6234,9.6328,566400.0
2013-08-19 11:35:00,10.22,10.23,10.22,10.22,183200.0,9.6328,9.6423,9.6328,9.6328,183200.0
2013-08-19 11:40:00,10.22,10.23,10.22,10.22,295200.0,9.6328,9.6423,9.6328,9.6328,295200.0
2013-08-19 11:45:00,10.22,10.23,10.22,10.22,145600.0,9.6328,9.6423,9.6328,9.6328,145600.0
2013-08-19 11:50:00,10.22,10.22,10.21,10.22,240800.0,9.6328,9.6328,9.6234,9.6328,240800.0
2013-08-19 11:55:00,10.22,10.22,10.21,10.22,188800.0,9.6328,9.6328,9.6234,9.6328,188800.0
2013-08-19 12:00:00,10.22,10.22,10.2,10.22,298400.0,9.6328,9.6328,9.614,9.6328,298400.0
2013-08-19 12:05:00,10.22,10.22,10.21,10.21,192800.0,9.6328,9.6328,9.6234,9.6234,192800.0
2013-08-19 12:10:00,10.21,10.22,10.21,10.22,184000.0,9.6234,9.6328,9.6234,9.6328,184000.0
2013-08-19 12:15:00,10.22,10.23,10.22,10.22,260800.0,9.6328,9.6423,9.6328,9.6328,260800.0
2013-08-19 12:20:00,10.23,10.23,10.21,10.22,253600.0,9.6423,9.6423,9.6234,9.6328,253600.0
2013-08-19 12:25:00,10.21,10.22,10.21,10.22,199200.0,9.6234,9.6328,9.6234,9.6328,199200.0
2013-08-19 12:30:00,10.21,10.21,10.2,10.21,283200.0,9.6234,9.6234,9.614,9.6234,283200.0
2013-08-19 12:35:00,10.21,10.21,10.2,10.21,168800.0,9.6234,9.6234,9.614,9.6234,168800.0
2013-08-19 12:40:00,10.21,10.22,10.2,10.22,249600.0,9.6234,9.6328,9.614,9.6328,249600.0
2013-08-19 12:45:00,10.22,10.23,10.22,10.22,168000.0,9.6328,9.6423,9.6328,9.6328,168000.0
2013-08-19 12:50:00,10.22,10.22,10.21,10.22,180800.0,9.6328,9.6328,9.6234,9.6328,180800.0
2013-08-19 12:55:00,10.22,10.22,10.22,10.22,115200.0,9.6328,9.6328,9.6328,9.6328,115200.0
2013-08-19 13:00:00,10.22,10.22,10.21,10.21,191200.0,9.6328,9.6328,9.6234,9.6234,191200.0
2013-08-19 13:05:00,10.21,10.21,10.21,10.21,172000.0,9.6234,9.6234,9.6234,9.6234,172000.0
2013-08-19 13:10:00,10.21,10.21,10.21,10.21,128800.0,9.6234,9.6234,9.6234,9.6234,128800.0
2013-08-19 13:15:00,10.21,10.21,10.2,10.2,280000.0,9.6234,9.6234,9.614,9.614,280000.0
2013-08-19 13:20:00,10.2,10.2,10.19,10.19,312000.0,9.614,9.614,9.6046,9.6046,312000.0
2013-08-19 13:25:00,10.19,10.19,10.18,10.19,399200.0,9.6046,9.6046,9.5951,9.6046,399200.0
2013-08-19 13:30:00,10.19,10.19,10.17,10.17,876000.0,9.6046,9.6046,9.5857,9.5857,876000.0
2013-08-19 13:35:00,10.17,10.17,10.16,10.17,499200.0,9.5857,9.5857,9.5763,9.5857,499200.0
2013-08-19 13:40:00,10.17,10.17,10.16,10.17,563200.0,9.5857,9.5857,9.5763,9.5857,563200.0
2013-08-19 13:45:00,10.17,10.18,10.17,10.17,413600.0,9.5857,9.5951,9.5857,9.5857,413600.0
2013-08-19 13:50:00,10.17,10.19,10.17,10.19,312000.0,9.5857,9.6046,9.5857,9.6046,312000.0
2013-08-19 13:55:00,10.19,10.19,10.18,10.19,360000.0,9.6046,9.6046,9.5951,9.6046,360000.0
2013-08-19 14:00:00,10.19,10.19,10.18,10.18,333600.0,9.6046,9.6046,9.5951,9.5951,333600.0
2013-08-19 14:05:00,10.18,10.19,10.18,10.18,419200.0,9.5951,9.6046,9.5951,9.5951,419200.0
2013-08-19 14:10:00,10.18,10.19,10.18,10.19,143200.0,9.5951,9.6046,9.5951,9.6046,143200.0
2013-08-19 14:15:00,10.19,10.19,10.18,10.19,424000.0,9.6046,9.6046,9.5951,9.6046,424000.0
2013-08-19 14:20:00,10.2,10.2,10.18,10.18,1199200.0,9.614,9.614,9.5951,9.5951,1199200.0
2013-08-19 14:25:00,10.18,10.18,10.17,10.18,272800.0,9.5951,9.5951,9.5857,9.5951,272800.0
2013-08-19 14:30:00,10.18,10.18,10.16,10.16,424000.0,9.5951,9.5951,9.5763,9.5763,424000.0
2013-08-19 14:35:00,10.16,10.17,10.16,10.17,263200.0,9.5763,9.5857,9.5763,9.5857,263200.0
2013-08-19 14:40:00,10.17,10.18,10.16,10.18,500800.0,9.5857,9.5951,9.5763,9.5951,500800.0
2013-08-19 14:45:00,10.18,10.18,10.17,10.17,280000.0,9.5951,9.5951,9.5857,9.5857,280000.0
2013-08-19 14:50:00,10.18,10.18,10.17,10.17,393600.0,9.5951,9.5951,9.5857,9.5857,393600.0
2013-08-19 14:55:00,10.17,10.18,10.16,10.17,631200.0,9.5857,9.5951,9.5763,9.5857,631200.0
2013-08-19 15:00:00,10.17,10.18,10.15,10.15,455200.0,9.5857,9.5951,9.5669,9.5669,455200.0
2013-08-19 15:05:00,10.15,10.16,10.14,10.14,1024000.0,9.5669,9.5763,9.5574,9.5574,1024000.0
2013-08-19 15:10:00,10.14,10.15,10.14,10.15,659200.0,9.5574,9.5669,9.5574,9.5669,659200.0
2013-08-19 15:15:00,10.15,10.17,10.15,10.16,1374400.0,9.5669,9.5857,9.5669,9.5763,1374400.0
2013-08-19 15:20:00,10.16,10.17,10.15,10.17,224800.0,9.5763,9.5857,9.5669,9.5857,224800.0
2013-08-19 15:25:00,10.16,10.16,10.14,10.14,326400.0,9.5763,9.5763,9.5574,9.5574,326400.0
2013-08-19 15:30:00,10.14,10.15,10.14,10.15,348000.0,9.5574,9.5669,9.5574,9.5669,348000.0
2013-08-19 15:35:00,10.15,10.15,10.13,10.13,963200.0,9.5669,9.5669,9.548,9.548,963200.0
2013-08-19 15:40:00,10.13,10.13,10.11,10.12,1196800.0,9.548,9.548,9.5292,9.5386,1196800.0
2013-08-19 15:45:00,10.13,10.13,10.12,10.13,872000.0,9.548,9.548,9.5386,9.548,872000.0
2013-08-19 15:50:00,10.13,10.13,10.11,10.12,966400.0,9.548,9.548,9.5292,9.5386,966400.0
2013-08-19 15:55:00,10.12,10.13,10.1,10.1,1692800.0,9.5386,9.548,9.5197,9.5197,1692800.0
2013-08-20 09:30:00,10.13,10.15,10.13,10.13,1002400.0,9.548,9.5669,9.548,9.548,1002400.0
2013-08-20 09:35:00,10.13,10.13,10.11,10.13,1157600.0,9.548,9.548,9.5292,9.548,1157600.0
2013-08-20 09:40:00,10.13,10.14,10.11,10.11,1182400.0,9.548,9.5574,9.5292,9.5292,1182400.0
2013-08-20 09:45:00,10.12,10.13,10.11,10.13,851200.0,9.5386,9.548,9.5292,9.548,851200.0
2013-08-20 09:50:00,10.13,10.14,10.12,10.13,769600.0,9.548,9.5574,9.5386,9.548,769600.0
2013-08-20 09:55:00,10.13,10.15,10.12,10.14,1167200.0,9.548,9.5669,9.5386,9.5574,1167200.0
2013-08-20 10:00:00,10.14,10.16,10.13,10.15,1815200.0,9.5574,9.5763,9.548,9.5669,1815200.0
2013-08-20 10:05:00,10.16,10.16,10.15,10.16,716800.0,9.5763,9.5763,9.5669,9.5763,716800.0
2013-08-20 10:10:00,10.16,10.16,10.14,10.14,776000.0,9.5763,9.5763,9.5574,9.5574,776000.0
2013-08-20 10:15:00,10.15,10.15,10.14,10.15,542400.0,9.5669,9.5669,9.5574,9.5669,542400.0
2013-08-20 10:20:00,10.15,10.18,10.15,10.18,1019200.0,9.5669,9.5951,9.5669,9.5951,1019200.0
2013-08-20 10:25:00,10.18,10.18,10.17,10.17,423200.0,9.5951,9.5951,9.5857,9.5857,423200.0
2013-08-20 10:30:00,10.17,10.19,10.17,10.18,1052800.0,9.5857,9.6046,9.5857,9.5951,1052800.0
2013-08-20 10:35:00,10.18,10.22,10.18,10.21,1446400.0,9.5951,9.6328,9.5951,9.6234,1446400.0
2013-08-20 10:40:00,10.22,10.22,10.2,10.2,1087200.0,9.6328,9.6328,9.614,9.614,1087200.0
2013-08-20 10:45:00,10.21,10.21,10.2,10.21,863200.0,9.6234,9.6234,9.614,9.6234,863200.0
2013-08-20 10:50:00,10.21,10.22,10.2,10.2,290400.0,9.6234,9.6328,9.614,9.614,290400.0
2013-08-20 10:55:00,10.2,10.21,10.2,10.2,214400.0,9.614,9.6234,9.614,9.614,214400.0
2013-08-20 11:00:00,10.2,10.21,10.2,10.21,513600.0,9.614,9.6234,9.614,9.6234,513600.0
2013-08-20 11:05:00,10.21,10.22,10.21,10.22,414400.0,9.6234,9.6328,9.6234,9.6328,414400.0
2013-08-20 11:10:00,10.22,10.22,10.21,10.21,234400.0,9.6328,9.6328,9.6234,9.6234,234400.0
2013-08-20 11:15:00,10.21,10.22,10.2,10.21,242400.0,9.6234,9.6328,9.614,9.6234,242400.0
2013-08-20 11:20:00,10.21,10.22,10.21,10.22,305600.0,9.6234,9.6328,9.6234,9.6328,305600.0
2013-08-20 11:25:00,10.22,10.22,10.21,10.21,332800.0,9.6328,9.6328,9.6234,9.6234,332800.0
2013-08-20 11:30:00,10.21,10.24,10.21,10.23,640000.0,9.6234,9.6517,9.6234,9.6423,640000.0
2013-08-20 11:35:00,10.23,10.24,10.23,10.24,448800.0,9.6423,9.6517,9.6423,9.6517,448800.0
2013-08-20 11:40:00,10.24,10.25,10.23,10.24,372000.0,9.6517,9.6611,9.6423,9.6517,372000.0
2013-08-20 11:45:00,10.24,10.26,10.24,10.25,584000.0,9.6517,9.6705,9.6517,9.6611,584000.0
2013-08-20 11:50:00,10.25,10.25,10.24,10.25,210400.0,9.6611,9.6611,9.6517,9.6611,210400.0
2013-08-20 11:55:00,10.24,10.25,10.24,10.25,178400.0,9.6517,9.6611,9.6517,9.6611,178400.0
2013-08-20 12:00:00,10.25,10.26,10.25,10.26,272000.0,9.6611,9.6705,9.6611,9.6705,272000.0
2013-08-20 12:05:00,10.26,10.26,10.25,10.25,302400.0,9.6705,9.6705,9.6611,9.6611,302400.0
2013-08-20 12:10:00,10.25,10.25,10.24,10.25,433600.0,9.6611,9.6611,9.6517,9.6611,433600.0
2013-08-20 12:15:00,10.25,10.26,10.25,10.26,173600.0,9.6611,9.6705,9.6611,9.6705,173600.0
2013-08-20 12:20:00,10.26,10.26,10.25,10.25,304800.0,9.6705,9.6705,9.6611,9.6611,304800.0
2013-08-20 12:25:00,10.26,10.26,10.25,10.26,237600.0,9.6705,9.6705,9.6611,9.6705,237600.0
2013-08-20 12:30:00,10.26,10.26,10.24,10.24,423200.0,9.6705,9.6705,9.6517,9.6517,423200.0
2013-08-20 12:35:00,10.24,10.24,10.24,10.24,536800.0,9.6517,9.6517,9.6517,9.6517,536800.0
2013-08-20 12:40:00,10.24,10.24,10.23,10.23,331200.0,9.6517,9.6517,9.6423,9.6423,331200.0
2013-08-20 12:45:00,10.23,10.24,10.23,10.24,184800.0,9.6423,9.6517,9.6423,9.6517,184800.0
2013-08-20 12:50:00,10.24,10.25,10.24,10.24,144800.0,9.6517,9.6611,9.6517,9.6517,144800.0
2013-08-20 12:55:00,10.24,10.26,10.24,10.25,250400.0,9.6517,9.6705,9.6517,9.6611,250400.0
2013-08-20 13:00:00,10.25,10.27,10.25,10.27,236000.0,9.6611,9.68,9.6611,9.68,236000.0
2013-08-20 13:05:00,10.26,10.27,10.26,10.26,113600.0,9.6705,9.68,9.6705,9.6705,113600.0
2013-08-20 13:10:00,10.26,10.27,10.26,10.26,91200.0,9.6705,9.68,9.6705,9.6705,91200.0
2013-08-20 13:15:00,10.26,10.26,10.26,10.26,168800.0,9.6705,9.6705,9.6705,9.6705,168800.0
2013-08-20 13:20:00,10.26,10.26,10.25,10.25,178400.0,9.6705,9.6705,9.6611,9.6611,178400.0
2013-08-20 13:25:00,10.25,10.25,10.24,10.24,300000.0,9.6611,9.6611,9.6517,9.6517,300000.0
2013-08-20 13:30:00,10.24,10.25,10.24,10.25,367200.0,9.6517,9.6611,9.6517,9.6611,367200.0
2013-08-20 13:35:00,10.25,10.26,10.24,10.24,421600.0,9.6611,9.6705,9.6517,9.6517,421600.0
2013-08-20 13:40:00,10.24,10.25,10.24,10.25,154400.0,9.6517,9.6611,9.6517,9.6611,154400.0
2013-08-20 13:45:00,10.24,10.26,10.24,10.26,232000.0,9.6517,9.6705,9.6517,9.6705,232000.0
2013-08-20 13:50:00,10.26,10.26,10.25,10.26,261600.0,9.6705,9.6705,9.6611,9.6705,261600.0
2013-08-20 13:55:00,10.26,10.26,10.24,10.25,186400.0,9.6705,9.6705,9.6517,9.6611,186400.0
2013-08-20 14:00:00,10.25,10.25,10.24,10.25,78400.0,9.6611,9.6611,9.6517,9.6611,78400.0
2013-08-20 14:05:00,10.25,10.26,10.24,10.24,193600.0,9.6611,9.6705,9.6517,9.6517,193600.0
2013-08-20 14:10:00,10.25,10.25,10.24,10.25,197600.0,9.6611,9.6611,9.6517,9.6611,197600.0
2013-08-20 14:15:00,10.25,10.25,10.24,10.24,192000.0,9.6611,9.6611,9.6517,9.6517,192000.0
2013-08-20 14:20:00,10.24,10.24,10.23,10.24,290400.0,9.6517,9.6517,9.6423,9.6517,290400.0
2013-08-20 14:25:00,10.24,10.26,10.24,10.25,207200.0,9.6517,9.6705,9.6517,9.6611,207200.0
2013-08-20 14:30:00,10.25,10.26,10.24,10.24,253600.0,9.6611,9.6705,9.6517,9.6517,253600.0
2013-08-20 14:35:00,10.25,10.25,10.23,10.24,288000.0,9.6611,9.6611,9.6423,9.6517,288000.0
2013-08-20 14:40:00,10.24,10.24,10.24,10.24,159200.0,9.6517,9.6517,9.6517,9.6517,159200.0
2013-08-20 14:45:00,10.23,10.25,10.23,10.24,382400.0,9.6423,9.6611,9.6423,9.6517,382400.0
2013-08-20 14:50:00,10.24,10.25,10.24,10.25,186400.0,9.6517,9.6611,9.6517,9.6611,186400.0
2013-08-20 14:55:00,10.24,10.24,10.23,10.24,392800.0,9.6517,9.6517,9.6423,9.6517,392800.0
2013-08-20 15:00:00,10.24,10.24,10.23,10.24,276000.0,9.6517,9.6517,9.6423,9.6517,276000.0
2013-08-20 15:05:00,10.24,10.25,10.24,10.25,264800.0,9.6517,9.6611,9.6517,9.6611,264800.0
2013-08-20 15:10:00,10.25,10.25,10.24,10.24,214400.0,9.6611,9.6611,9.6517,9.6517,214400.0
2013-08-20 15:15:00,10.24,10.25,10.24,10.25,312000.0,9.6517,9.6611,9.6517,9.6611,312000.0
2013-08-20 15:20:00,10.25,10.25,10.24,10.24,279200.0,9.6611,9.6611,9.6517,9.6517,279200.0
2013-08-20 15:25:00,10.24,10.25,10.24,10.25,160000.0,9.6517,9.6611,9.6517,9.6611,160000.0
2013-08-20 15:30:00,10.25,10.26,10.24,10.25,482400.0,9.6611,9.6705,9.6517,9.6611,482400.0
2013-08-20 15:35:00,10.25,10.25,10.24,10.24,386400.0,9.6611,9.6611,9.6517,9.6517,386400.0
2013-08-20 15:40:00,10.24,10.25,10.23,10.23,404800.0,9.6517,9.6611,9.6423,9.6423,404800.0
2013-08-20 15:45:00,10.23,10.24,10.21,10.22,1189600.0,9.6423,9.6517,9.6234,9.6328,1189600.0
2013-08-20 15:50:00,10.22,10.22,10.21,10.21,315200.0,9.6328,9.6328,9.6234,9.6234,315200.0
2013-08-20 15:55:00,10.21,10.21,10.2,10.2,897600.0,9.6234,9.6234,9.614,9.614,897600.0
2013-08-21 09:30:00,10.14,10.14,10.12,10.13,1348000.0,9.5574,9.5574,9.5386,9.548,1348000.0
2013-08-21 09:35:00,10.13,10.16,10.12,10.16,1532800.0,9.548,9.5763,9.5386,9.5763,1532800.0
2013-08-21 09:40:00,10.16,10.18,10.14,10.17,1301600.0,9.5763,9.5951,9.5574,9.5857,1301600.0
2013-08-21 09:45:00,10.17,10.18,10.16,10.17,908800.0,9.5857,9.5951,9.5763,9.5857,908800.0
2013-08-21 09:50:00,10.17,10.17,10.15,10.15,642400.0,9.5857,9.5857,9.5669,9.5669,642400.0
2013-08-21 09:55:00,10.15,10.16,10.14,10.15,570400.0,9.5669,9.5763,9.5574,9.5669,570400.0
2013-08-21 10:00:00,10.15,10.18,10.14,10.17,796800.0,9.5669,9.5951,9.5574,9.5857,796800.0
2013-08-21 10:05:00,10.17,10.17,10.15,10.15,690400.0,9.5857,9.5857,9.5669,9.5669,690400.0
2013-08-21 10:10:00,10.15,10.16,10.12,10.12,848800.0,9.5669,9.5763,9.5386,9.5386,848800.0
2013-08-21 10:15:00,10.12,10.15,10.12,10.15,616000.0,9.5386,9.5669,9.5386,9.5669,616000.0
2013-08-21 10:20:00,10.15,10.16,10.14,10.16,637600.0,9.5669,9.5763,9.5574,9.5763,637600.0
2013-08-21 10:25:00,10.16,10.16,10.15,10.15,384800.0,9.5763,9.5763,9.5669,9.5669,384800.0
2013-08-21 10:30:00,10.15,10.15,10.13,10.14,412000.0,9.5669,9.5669,9.548,9.5574,412000.0
2013-08-21 10:35:00,10.14,10.15,10.13,10.15,610400.0,9.5574,9.5669,9.548,9.5669,610400.0
2013-08-21 10:40:00,10.15,10.17,10.15,10.17,298400.0,9.5669,9.5857,9.5669,9.5857,298400.0
2013-08-21 10:45:00,10.17,10.17,10.16,10.16,167200.0,9.5857,9.5857,9.5763,9.5763,167200.0
2013-08-21 10:50:00,10.16,10.17,10.15,10.15,249600.0,9.5763,9.5857,9.5669,9.5669,249600.0
2013-08-21 10:55:00,10.15,10.16,10.15,10.15,364800.0,9.5669,9.5763,9.5669,9.5669,364800.0
2013-08-21 11:00:00,10.15,10.15,10.14,10.15,508000.0,9.5669,9.5669,9.5574,9.5669,508000.0
2013-08-21 11:05:00,10.15,10.15,10.13,10.13,465600.0,9.5669,9.5669,9.548,9.548,465600.0
2013-08-21 11:10:00,10.13,10.14,10.13,10.13,546400.0,9.548,9.5574,9.548,9.548,546400.0
2013-08-21 11:15:00,10.13,10.15,10.13,10.14,421600.0,9.548,9.5669,9.548,9.5574,421600.0
2013-08-21 11:20:00,10.14,10.14,10.13,10.13,236800.0,9.5574,9.5574,9.548,9.548,236800.0
2013-08-21 11:25:00,10.13,10.13,10.11,10.12,1583200.0,9.548,9.548,9.5292,9.5386,1583200.0
2013-08-21 11:30:00,10.12,10.13,10.12,10.13,456800.0,9.5386,9.548,9.5386,9.548,456800.0
2013-08-21 11:35:00,10.13,10.13,10.1,10.11,685600.0,9.548,9.548,9.5197,9.5292,685600.0
2013-08-21 11:40:00,10.11,10.12,10.1,10.12,786400.0,9.5292,9.5386,9.5197,9.5386,786400.0
2013-08-21 11:45:00,10.11,10.11,10.08,10.08,1176000.0,9.5292,9.5292,9.5009,9.5009,1176000.0
2013-08-21 11:50:00,10.08,10.09,10.07,10.09,1222400.0,9.5009,9.5103,9.4915,9.5103,1222400.0
2013-08-21 11:55:00,10.08,10.1,10.08,10.1,375200.0,9.5009,9.5197,9.5009,9.5197,375200.0
2013-08-21 12:00:00,10.1,10.1,10.1,10.1,390400.0,9.5197,9.5197,9.5197,9.5197,390400.0
2013-08-21 12:05:00,10.1,10.1,10.09,10.09,256000.0,9.5197,9.5197,9.5103,9.5103,256000.0
2013-08-21 12:10:00,10.09,10.11,10.09,10.11,1040800.0,9.5103,9.5292,9.5103,9.5292,1040800.0
2013-08-21 12:15:00,10.11,10.12,10.11,10.12,482400.0,9.5292,9.5386,9.5292,9.5386,482400.0
2013-08-21 12:20:00,10.12,10.12,10.11,10.12,380000.0,9.5386,9.5386,9.5292,9.5386,380000.0
2013-08-21 12:25:00,10.12,10.12,10.11,10.12,301600.0,9.5386,9.5386,9.5292,9.5386,301600.0
2013-08-21 12:30:00,10.12,10.12,10.1,10.12,173600.0,9.5386,9.5386,9.5197,9.5386,173600.0
2013-08-21 12:35:00,10.11,10.12,10.11,10.11,69600.0,9.5292,9.5386,9.5292,9.5292,69600.0
2013-08-21 12:40:00,10.12,10.13,10.11,10.12,420800.0,9.5386,9.548,9.5292,9.5386,420800.0
2013-08-21 12:45:00,10.13,10.13,10.12,10.12,160800.0,9.548,9.548,9.5386,9.5386,160800.0
2013-08-21 12:50:00,10.12,10.13,10.12,10.13,224800.0,9.5386,9.548,9.5386,9.548,224800.0
2013-08-21 12:55:00,10.13,10.13,10.13,10.13,180800.0,9.548,9.548,9.548,9.548,180800.0
2013-08-21 13:00:00,10.13,10.13,10.12,10.12,205600.0,9.548,9.548,9.5386,9.5386,205600.0
2013-08-21 13:05:00,10.12,10.13,10.11,10.12,236800.0,9.5386,9.548,9.5292,9.5386,236800.0
2013-08-21 13:10:00,10.12,10.14,10.12,10.13,263200.0,9.5386,9.5574,9.5386,9.548,263200.0
2013-08-21 13:15:00,10.13,10.15,10.13,10.14,199200.0,9.548,9.5669,9.548,9.5574,199200.0
2013-08-21 13:20:00,10.14,10.14,10.13,10.13,126400.0,9.5574,9.5574,9.548,9.548,126400.0
2013-08-21 13:25:00,10.13,10.14,10.13,10.13,227200.0,9.548,9.5574,9.548,9.548,227200.0
2013-08-21 13:30:00,10.13,10.14,10.13,10.13,157600.0,9.548,9.5574,9.548,9.548,157600.0
2013-08-21 13:35:00,10.13,10.13,10.13,10.13,140000.0,9.548,9.548,9.548,9.548,140000.0
2013-08-21 13:40:00,10.13,10.15,10.13,10.14,184000.0,9.548,9.5669,9.548,9.5574,184000.0
2013-08-21 13:45:00,10.15,10.15,10.14,10.15,266400.0,9.5669,9.5669,9.5574,9.5669,266400.0
2013-08-21 13:50:00,10.14,10.15,10.14,10.15,144800.0,9.5574,9.5669,9.5574,9.5669,144800.0
2013-08-21 13:55:00,10.14,10.15,10.14,10.15,248800.0,9.5574,9.5669,9.5574,9.5669,248800.0
2013-08-21 14:00:00,10.15,10.15,10.07,10.08,3286400.0,9.5669,9.5669,9.4915,9.5009,3286400.0
2013-08-21 14:05:00,10.08,10.09,10.03,10.09,5112800.0,9.5009,9.5103,9.4537,9.5103,5112800.0
2013-08-21 14:10:00,10.09,10.12,10.08,10.1,2592000.0,9.5103,9.5386,9.5009,9.5197,2592000.0
2013-08-21 14:15:00,10.1,10.13,10.09,10.11,1614400.0,9.5197,9.548,9.5103,9.5292,1614400.0
2013-08-21 14:20:00,10.1,10.1,10.07,10.1,1633600.0,9.5197,9.5197,9.4915,9.5197,1633600.0
2013-08-21 14:25:00,10.1,10.13,10.1,10.12,927200.0,9.5197,9.548,9.5197,9.5386,927200.0
2013-08-21 14:30:00,10.12,10.2,10.12,10.18,2262400.0,9.5386,9.614,9.5386,9.5951,2262400.0
2013-08-21 14:35:00,10.18,10.22,10.18,10.2,1501600.0,9.5951,9.6328,9.5951,9.614,1501600.0
2013-08-21 14:40:00,10.2,10.23,10.19,10.22,1177600.0,9.614,9.6423,9.6046,9.6328,1177600.0
2013-08-21 14:45:00,10.22,10.25,10.22,10.24,1618400.0,9.6328,9.6611,9.6328,9.6517,1618400.0
2013-08-21 14:50:00,10.24,10.24,10.22,10.23,495200.0,9.6517,9.6517,9.6328,9.6423,495200.0
2013-08-21 14:55:00,10.23,10.24,10.21,10.21,718400.0,9.6423,9.6517,9.6234,9.6234,718400.0
2013-08-21 15:00:00,10.22,10.22,10.19,10.21,885600.0,9.6328,9.6328,9.6046,9.6234,885600.0
2013-08-21 15:05:00,10.21,10.21,10.19,10.2,676000.0,9.6234,9.6234,9.6046,9.614,676000.0
2013-08-21 15:10:00,10.19,10.22,10.19,10.22,1148000.0,9.6046,9.6328,9.6046,9.6328,1148000.0
2013-08-21 15:15:00,10.22,10.22,10.19,10.19,491200.0,9.6328,9.6328,9.6046,9.6046,491200.0
2013-08-21 15:20:00,10.18,10.19,10.18,10.18,608800.0,9.5951,9.6046,9.5951,9.5951,608800.0
2013-08-21 15:25:00,10.18,10.19,10.16,10.17,545600.0,9.5951,9.6046,9.5763,9.5857,545600.0
2013-08-21 15:30:00,10.17,10.18,10.16,10.18,410400.0,9.5857,9.5951,9.5763,9.5951,410400.0
2013-08-21 15:35:00,10.18,10.19,10.14,10.15,580800.0,9.5951,9.6046,9.5574,9.5669,580800.0
2013-08-21 15:40:00,10.15,10.15,10.12,10.13,922400.0,9.5669,9.5669,9.5386,9.548,922400.0
2013-08-21 15:45:00,10.13,10.13,10.09,10.11,922400.0,9.548,9.548,9.5103,9.5292,922400.0
2013-08-21 15:50:00,10.1,10.11,10.09,10.09,746400.0,9.5197,9.5292,9.5103,9.5103,746400.0
2013-08-21 15:55:00,10.09,10.1,10.06,10.08,1311200.0,9.5103,9.5197,9.482,9.5009,1311200.0
2013-08-22 09:30:00,10.12,10.14,10.12,10.13,1415200.0,9.5386,9.5574,9.5386,9.548,1415200.0
2013-08-22 09:35:00,10.13,10.17,10.13,10.17,1011200.0,9.548,9.5857,9.548,9.5857,1011200.0
2013-08-22 09:40:00,10.17,10.19,10.16,10.18,590400.0,9.5857,9.6046,9.5763,9.5951,590400.0
2013-08-22 09:45:00,10.18,10.19,10.17,10.18,518400.0,9.5951,9.6046,9.5857,9.5951,518400.0
2013-08-22 09:50:00,10.18,10.19,10.17,10.17,847200.0,9.5951,9.6046,9.5857,9.5857,847200.0
2013-08-22 09:55:00,10.17,10.18,10.17,10.17,389600.0,9.5857,9.5951,9.5857,9.5857,389600.0
2013-08-22 10:00:00,10.17,10.19,10.16,10.17,1405600.0,9.5857,9.6046,9.5763,9.5857,1405600.0
2013-08-22 10:05:00,10.17,10.18,10.17,10.17,411200.0,9.5857,9.5951,9.5857,9.5857,411200.0
2013-08-22 10:10:00,10.17,10.19,10.16,10.19,752800.0,9.5857,9.6046,9.5763,9.6046,752800.0
2013-08-22 10:15:00,10.19,10.21,10.19,10.21,772800.0,9.6046,9.6234,9.6046,9.6234,772800.0
2013-08-22 10:20:00,10.21,10.21,10.2,10.21,368000.0,9.6234,9.6234,9.614,9.6234,368000.0
2013-08-22 10:25:00,10.21,10.22,10.2,10.21,522400.0,9.6234,9.6328,9.614,9.6234,522400.0
2013-08-22 10:30:00,10.21,10.22,10.21,10.21,308000.0,9.6234,9.6328,9.6234,9.6234,308000.0
2013-08-22 10:35:00,10.21,10.22,10.21,10.22,308000.0,9.6234,9.6328,9.6234,9.6328,308000.0
2013-08-22 10:40:00,10.22,10.24,10.22,10.24,1160800.0,9.6328,9.6517,9.6328,9.6517,1160800.0
2013-08-22 10:45:00,10.24,10.24,10.23,10.23,803200.0,9.6517,9.6517,9.6423,9.6423,803200.0
2013-08-22 10:50:00,10.23,10.23,10.22,10.22,542400.0,9.6423,9.6423,9.6328,9.6328,542400.0
2013-08-22 10:55:00,10.23,10.23,10.22,10.22,563200.0,9.6423,9.6423,9.6328,9.6328,563200.0
2013-08-22 11:00:00,10.22,10.23,10.22,10.22,280800.0,9.6328,9.6423,9.6328,9.6328,280800.0
2013-08-22 11:05:00,10.22,10.23,10.21,10.23,381600.0,9.6328,9.6423,9.6234,9.6423,381600.0
2013-08-22 11:10:00,10.23,10.23,10.21,10.22,310400.0,9.6423,9.6423,9.6234,9.6328,310400.0
2013-08-22 11:15:00,10.22,10.22,10.2,10.2,416800.0,9.6328,9.6328,9.614,9.614,416800.0
2013-08-22 11:20:00,10.2,10.21,10.19,10.19,668800.0,9.614,9.6234,9.6046,9.6046,668800.0
2013-08-22 11:25:00,10.19,10.19,10.18,10.18,681600.0,9.6046,9.6046,9.5951,9.5951,681600.0
2013-08-22 11:30:00,10.18,10.2,10.18,10.2,432800.0,9.5951,9.614,9.5951,9.614,432800.0
2013-08-22 11:35:00,10.2,10.2,10.19,10.2,308800.0,9.614,9.614,9.6046,9.614,308800.0
2013-08-22 11:40:00,10.19,10.2,10.18,10.19,462400.0,9.6046,9.614,9.5951,9.6046,462400.0
2013-08-22 11:45:00,10.19,10.21,10.19,10.21,287200.0,9.6046,9.6234,9.6046,9.6234,287200.0
2013-08-22 11:50:00,10.21,10.21,10.2,10.2,335200.0,9.6234,9.6234,9.614,9.614,335200.0
2013-08-22 11:55:00,10.21,10.21,10.19,10.21,397600.0,9.6234,9.6234,9.6046,9.6234,397600.0
2013-08-22 12:00:00,10.21,10.22,10.21,10.21,411200.0,9.6234,9.6328,9.6234,9.6234,411200.0
2013-08-22 12:05:00,10.21,10.22,10.21,10.22,499200.0,9.6234,9.6328,9.6234,9.6328,499200.0
2013-08-22 12:10:00,10.22,10.22,10.22,10.22,225600.0,9.6328,9.6328,9.6328,9.6328,225600.0
2013-08-22 12:15:00,10.22,10.22,10.22,10.22,78400.0,9.6328,9.6328,9.6328,9.6328,78400.0
2013-08-22 12:20:00,10.22,10.22,10.21,10.21,362400.0,9.6328,9.6328,9.6234,9.6234,362400.0
2013-08-22 12:25:00,10.21,10.21,10.2,10.2,226400.0,9.6234,9.6234,9.614,9.614,226400.0
2013-08-22 12:30:00,10.2,10.21,10.2,10.2,166400.0,9.614,9.6234,9.614,9.614,166400.0
2013-08-22 12:35:00,10.2,10.22,10.2,10.22,144800.0,9.614,9.6328,9.614,9.6328,144800.0
2013-08-22 12:40:00,10.22,10.22,10.21,10.22,151200.0,9.6328,9.6328,9.6234,9.6328,151200.0
2013-08-22 12:45:00,10.22,10.22,10.2,10.2,122400.0,9.6328,9.6328,9.614,9.614,122400.0
2013-08-22 12:50:00,10.2,10.2,10.17,10.17,258400.0,9.614,9.614,9.5857,9.5857,258400.0
2013-08-22 12:55:00,10.17,10.18,10.16,10.18,258400.0,9.5857,9.5951,9.5763,9.5951,258400.0
2013-08-22 13:00:00,10.17,10.19,10.17,10.19,217600.0,9.5857,9.6046,9.5857,9.6046,217600.0
2013-08-22 13:05:00,10.19,10.19,10.18,10.19,197600.0,9.6046,9.6046,9.5951,9.6046,197600.0
2013-08-22 13:10:00,10.19,10.21,10.19,10.21,340000.0,9.6046,9.6234,9.6046,9.6234,340000.0
2013-08-22 13:15:00,10.21,10.21,10.2,10.21,287200.0,9.6234,9.6234,9.614,9.6234,287200.0
2013-08-22 13:20:00,10.21,10.21,10.2,10.2,145600.0,9.6234,9.6234,9.614,9.614,145600.0
2013-08-22 13:25:00,10.2,10.21,10.2,10.2,77600.0,9.614,9.6234,9.614,9.614,77600.0
2013-08-22 13:30:00,10.2,10.2,10.19,10.2,116000.0,9.614,9.614,9.6046,9.614,116000.0
2013-08-22 13:35:00,10.2,10.21,10.2,10.2,222400.0,9.614,9.6234,9.614,9.614,222400.0
2013-08-22 13:40:00,10.21,10.22,10.21,10.21,128000.0,9.6234,9.6328,9.6234,9.6234,128000.0
2013-08-22 13:45:00,10.21,10.22,10.21,10.21,78400.0,9.6234,9.6328,9.6234,9.6234,78400.0
2013-08-22 13:50:00,10.21,10.23,10.21,10.23,216000.0,9.6234,9.6423,9.6234,9.6423,216000.0
2013-08-22 13:55:00,10.23,10.23,10.22,10.22,132800.0,9.6423,9.6423,9.6328,9.6328,132800.0
2013-08-22 14:00:00,10.22,10.23,10.22,10.23,96800.0,9.6328,9.6423,9.6328,9.6423,96800.0
2013-08-22 14:05:00,10.23,10.23,10.22,10.22,144000.0,9.6423,9.6423,9.6328,9.6328,144000.0
2013-08-22 14:10:00,10.22,10.22,10.22,10.22,110400.0,9.6328,9.6328,9.6328,9.6328,110400.0
2013-08-22 14:15:00,10.22,10.22,10.21,10.21,213600.0,9.6328,9.6328,9.6234,9.6234,213600.0
2013-08-22 14:20:00,10.21,10.22,10.21,10.22,77600.0,9.6234,9.6328,9.6234,9.6328,77600.0
2013-08-22 14:25:00,10.22,10.23,10.22,10.23,178400.0,9.6328,9.6423,9.6328,9.6423,178400.0
2013-08-22 14:30:00,10.23,10.24,10.23,10.24,96800.0,9.6423,9.6517,9.6423,9.6517,96800.0
2013-08-22 14:35:00,10.24,10.25,10.23,10.23,414400.0,9.6517,9.6611,9.6423,9.6423,414400.0
2013-08-22 14:40:00,10.23,10.23,10.22,10.22,153600.0,9.6423,9.6423,9.6328,9.6328,153600.0
2013-08-22 14:45:00,10.22,10.23,10.22,10.23,105600.0,9.6328,9.6423,9.6328,9.6423,105600.0
2013-08-22 14:50:00,10.23,10.23,10.23,10.23,55200.0,9.6423,9.6423,9.6423,9.6423,55200.0
2013-08-22 14:55:00,10.23,10.23,10.22,10.22,99200.0,9.6423,9.6423,9.6328,9.6328,99200.0
2013-08-22 15:00:00,10.22,10.22,10.21,10.21,225600.0,9.6328,9.6328,9.6234,9.6234,225600.0
2013-08-22 15:05:00,10.22,10.23,10.22,10.22,111200.0,9.6328,9.6423,9.6328,9.6328,111200.0
2013-08-22 15:10:00,10.23,10.24,10.23,10.23,84800.0,9.6423,9.6517,9.6423,9.6423,84800.0
2013-08-22 15:15:00,10.23,10.24,10.23,10.23,140000.0,9.6423,9.6517,9.6423,9.6423,140000.0
2013-08-22 15:20:00,10.23,10.25,10.23,10.25,180800.0,9.6423,9.6611,9.6423,9.6611,180800.0
2013-08-22 15:25:00,10.25,10.26,10.24,10.26,737600.0,9.6611,9.6705,9.6517,9.6705,737600.0
2013-08-22 15:30:00,10.26,10.26,10.25,10.26,377600.0,9.6705,9.6705,9.6611,9.6705,377600.0
2013-08-22 15:35:00,10.26,10.28,10.25,10.27,911200.0,9.6705,9.6894,9.6611,9.68,911200.0
2013-08-22 15:40:00,10.27,10.27,10.26,10.27,356000.0,9.68,9.68,9.6705,9.68,356000.0
2013-08-22 15:45:00,10.26,10.27,10.26,10.26,248800.0,9.6705,9.68,9.6705,9.6705,248800.0
2013-08-22 15:50:00,10.26,10.26,10.24,10.25,759200.0,9.6705,9.6705,9.6517,9.6611,759200.0
2013-08-22 15:55:00,10.25,10.26,10.24,10.24,867200.0,9.6611,9.6705,9.6517,9.6517,867200.0
2013-08-23 09:30:00,10.31,10.31,10.29,10.29,1116000.0,9.7177,9.7177,9.6988,9.6988,1116000.0
2013-08-23 09:35:00,10.29,10.31,10.28,10.3,796000.0,9.6988,9.7177,9.6894,9.7082,796000.0
2013-08-23 09:40:00,10.3,10.31,10.27,10.27,630400.0,9.7082,9.7177,9.68,9.68,630400.0
2013-08-23 09:45:00,10.27,10.29,10.26,10.28,484800.0,9.68,9.6988,9.6705,9.6894,484800.0
2013-08-23 09:50:00,10.28,10.28,10.26,10.27,431200.0,9.6894,9.6894,9.6705,9.68,431200.0
2013-08-23 09:55:00,10.27,10.27,10.25,10.26,580000.0,9.68,9.68,9.6611,9.6705,580000.0
2013-08-23 10:00:00,10.26,10.27,10.22,10.23,1586400.0,9.6705,9.68,9.6328,9.6423,1586400.0
2013-08-23 10:05:00,10.23,10.24,10.22,10.24,672800.0,9.6423,9.6517,9.6328,9.6517,672800.0
2013-08-23 10:10:00,10.24,10.26,10.23,10.25,859200.0,9.6517,9.6705,9.6423,9.6611,859200.0
2013-08-23 10:15:00,10.25,10.27,10.25,10.26,504800.0,9.6611,9.68,9.6611,9.6705,504800.0
2013-08-23 10:20:00,10.26,10.26,10.23,10.25,810400.0,9.6705,9.6705,9.6423,9.6611,810400.0
2013-08-23 10:25:00,10.25,10.27,10.25,10.25,653600.0,9.6611,9.68,9.6611,9.6611,653600.0
2013-08-23 10:30:00,10.24,10.27,10.24,10.26,526400.0,9.6517,9.68,9.6517,9.6705,526400.0
2013-08-23 10:35:00,10.26,10.28,10.26,10.27,704000.0,9.6705,9.6894,9.6705,9.68,704000.0
2013-08-23 10:40:00,10.27,10.28,10.27,10.28,515200.0,9.68,9.6894,9.68,9.6894,515200.0
2013-08-23 10:45:00,10.27,10.28,10.27,10.27,402400.0,9.68,9.6894,9.68,9.68,402400.0
2013-08-23 10:50:00,10.28,10.3,10.27,10.29,556800.0,9.6894,9.7082,9.68,9.6988,556800.0
2013-08-23 10:55:00,10.29,10.31,10.29,10.3,465600.0,9.6988,9.7177,9.6988,9.7082,465600.0
2013-08-23 11:00:00,10.3,10.31,10.29,10.3,592800.0,9.7082,9.7177,9.6988,9.7082,592800.0
2013-08-23 11:05:00,10.3,10.3,10.28,10.28,383200.0,9.7082,9.7082,9.6894,9.6894,383200.0
2013-08-23 11:10:00,10.28,10.29,10.28,10.29,391200.0,9.6894,9.6988,9.6894,9.6988,391200.0
2013-08-23 11:15:00,10.29,10.29,10.28,10.28,249600.0,9.6988,9.6988,9.6894,9.6894,249600.0
2013-08-23 11:20:00,10.29,10.29,10.27,10.27,413600.0,9.6988,9.6988,9.68,9.68,413600.0
2013-08-23 11:25:00,10.27,10.28,10.26,10.27,308000.0,9.68,9.6894,9.6705,9.68,308000.0
2013-08-23 11:30:00,10.27,10.28,10.27,10.28,224800.0,9.68,9.6894,9.68,9.6894,224800.0
2013-08-23 11:35:00,10.27,10.28,10.27,10.27,167200.0,9.68,9.6894,9.68,9.68,167200.0
2013-08-23 11:40:00,10.27,10.29,10.27,10.29,173600.0,9.68,9.6988,9.68,9.6988,173600.0
2013-08-23 11:45:00,10.29,10.29,10.28,10.29,164000.0,9.6988,9.6988,9.6894,9.6988,164000.0
2013-08-23 11:50:00,10.29,10.29,10.28,10.28,212000.0,9.6988,9.6988,9.6894,9.6894,212000.0
2013-08-23 11:55:00,10.29,10.29,10.27,10.27,308000.0,9.6988,9.6988,9.68,9.68,308000.0
2013-08-23 12:00:00,10.28,10.28,10.28,10.28,152000.0,9.6894,9.6894,9.6894,9.6894,152000.0
2013-08-23 12:05:00,10.28,10.29,10.28,10.28,179200.0,9.6894,9.6988,9.6894,9.6894,179200.0
2013-08-23 12:10:00,10.28,10.28,10.27,10.28,191200.0,9.6894,9.6894,9.68,9.6894,191200.0
2013-08-23 12:15:00,10.28,10.29,10.27,10.28,160800.0,9.6894,9.6988,9.68,9.6894,160800.0
2013-08-23 12:20:00,10.28,10.28,10.27,10.28,135200.0,9.6894,9.6894,9.68,9.6894,135200.0
2013-08-23 12:25:00,10.28,10.28,10.27,10.28,138400.0,9.6894,9.6894,9.68,9.6894,138400.0
2013-08-23 12:30:00,10.28,10.29,10.28,10.28,175200.0,9.6894,9.6988,9.6894,9.6894,175200.0
2013-08-23 12:35:00,10.28,10.3,10.28,10.3,146400.0,9.6894,9.7082,9.6894,9.7082,146400.0
2013-08-23 12:40:00,10.3,10.3,10.29,10.3,128800.0,9.7082,9.7082,9.6988,9.7082,128800.0
2013-08-23 12:45:00,10.29,10.29,10.29,10.29,162400.0,9.6988,9.6988,9.6988,9.6988,162400.0
2013-08-23 12:50:00,10.29,10.3,10.28,10.3,202400.0,9.6988,9.7082,9.6894,9.7082,202400.0
2013-08-23 12:55:00,10.3,10.3,10.29,10.3,65600.0,9.7082,9.7082,9.6988,9.7082,65600.0
2013-08-23 13:00:00,10.3,10.3,10.28,10.29,120000.0,9.7082,9.7082,9.6894,9.6988,120000.0
2013-08-23 13:05:00,10.29,10.29,10.28,10.29,80000.0,9.6988,9.6988,9.6894,9.6988,80000.0
2013-08-23 13:10:00,10.29,10.29,10.29,10.29,65600.0,9.6988,9.6988,9.6988,9.6988,65600.0
2013-08-23 13:15:00,10.29,10.29,10.28,10.28,257600.0,9.6988,9.6988,9.6894,9.6894,257600.0
2013-08-23 13:20:00,10.28,10.29,10.28,10.29,120000.0,9.6894,9.6988,9.6894,9.6988,120000.0
2013-08-23 13:25:00,10.29,10.29,10.29,10.29,88800.0,9.6988,9.6988,9.6988,9.6988,88800.0
2013-08-23 13:30:00,10.29,10.29,10.29,10.29,106400.0,9.6988,9.6988,9.6988,9.6988,106400.0
2013-08-23 13:35:00,10.29,10.3,10.29,10.3,143200.0,9.6988,9.7082,9.6988,9.7082,143200.0
2013-08-23 13:40:00,10.3,10.3,10.3,10.3,111200.0,9.7082,9.7082,9.7082,9.7082,111200.0
2013-08-23 13:45:00,10.3,10.3,10.29,10.29,59200.0,9.7082,9.7082,9.6988,9.6988,59200.0
2013-08-23 13:50:00,10.3,10.3,10.3,10.3,173600.0,9.7082,9.7082,9.7082,9.7082,173600.0
2013-08-23 13:55:00,10.3,10.31,10.29,10.3,261600.0,9.7082,9.7177,9.6988,9.7082,261600.0
2013-08-23 14:00:00,10.3,10.3,10.29,10.29,230400.0,9.7082,9.7082,9.6988,9.6988,230400.0
2013-08-23 14:05:00,10.29,10.29,10.29,10.29,189600.0,9.6988,9.6988,9.6988,9.6988,189600.0
2013-08-23 14:10:00,10.29,10.3,10.29,10.29,56800.0,9.6988,9.7082,9.6988,9.6988,56800.0
2013-08-23 14:15:00,10.29,10.29,10.28,10.29,206400.0,9.6988,9.6988,9.6894,9.6988,206400.0
2013-08-23 14:20:00,10.29,10.29,10.28,10.29,230400.0,9.6988,9.6988,9.6894,9.6988,230400.0
2013-08-23 14:25:00,10.29,10.29,10.29,10.29,71200.0,9.6988,9.6988,9.6988,9.6988,71200.0
2013-08-23 14:30:00,10.29,10.3,10.29,10.3,100800.0,9.6988,9.7082,9.6988,9.7082,100800.0
2013-08-23 14:35:00,10.3,10.3,10.3,10.3,128000.0,9.7082,9.7082,9.7082,9.7082,128000.0
2013-08-23 14:40:00,10.3,10.3,10.29,10.3,754400.0,9.7082,9.7082,9.6988,9.7082,754400.0
2013-08-23 14:45:00,10.3,10.3,10.29,10.3,112800.0,9.7082,9.7082,9.6988,9.7082,112800.0
2013-08-23 14:50:00,10.3,10.3,10.3,10.3,60000.0,9.7082,9.7082,9.7082,9.7082,60000.0
2013-08-23 14:55:00,10.3,10.3,10.3,10.3,267200.0,9.7082,9.7082,9.7082,9.7082,267200.0
2013-08-23 15:00:00,10.3,10.3,10.29,10.3,220800.0,9.7082,9.7082,9.6988,9.7082,220800.0
2013-08-23 15:05:00,10.3,10.3,10.3,10.3,138400.0,9.7082,9.7082,9.7082,9.7082,138400.0
2013-08-23 15:10:00,10.3,10.3,10.29,10.29,468000.0,9.7082,9.7082,9.6988,9.6988,468000.0
2013-08-23 15:15:00,10.29,10.3,10.29,10.3,245600.0,9.6988,9.7082,9.6988,9.7082,245600.0
2013-08-23 15:20:00,10.3,10.31,10.3,10.31,179200.0,9.7082,9.7177,9.7082,9.7177,179200.0
2013-08-23 15:25:00,10.31,10.31,10.31,10.31,308000.0,9.7177,9.7177,9.7177,9.7177,308000.0
2013-08-23 15:30:00,10.31,10.32,10.3,10.3,360000.0,9.7177,9.7271,9.7082,9.7082,360000.0
2013-08-23 15:35:00,10.3,10.31,10.3,10.31,114400.0,9.7082,9.7177,9.7082,9.7177,114400.0
2013-08-23 15:40:00,10.31,10.32,10.31,10.32,297600.0,9.7177,9.7271,9.7177,9.7271,297600.0
2013-08-23 15:45:00,10.32,10.35,10.32,10.34,1712000.0,9.7271,9.7554,9.7271,9.7459,1712000.0
2013-08-23 15:50:00,10.34,10.34,10.33,10.34,632000.0,9.7459,9.7459,9.7365,9.7459,632000.0
2013-08-23 15:55:00,10.34,10.35,10.32,10.32,1379200.0,9.7459,9.7554,9.7271,9.7271,1379200.0
2013-08-26 09:30:00,10.35,10.35,10.33,10.33,1196000.0,9.7554,9.7554,9.7365,9.7365,1196000.0
2013-08-26 09:35:00,10.33,10.34,10.31,10.33,641600.0,9.7365,9.7459,9.7177,9.7365,641600.0
2013-08-26 09:40:00,10.34,10.36,10.33,10.36,684000.0,9.7459,9.7648,9.7365,9.7648,684000.0
2013-08-26 09:45:00,10.36,10.37,10.36,10.36,957600.0,9.7648,9.7742,9.7648,9.7648,957600.0
2013-08-26 09:50:00,10.36,10.37,10.36,10.36,588000.0,9.7648,9.7742,9.7648,9.7648,588000.0
2013-08-26 09:55:00,10.36,10.36,10.34,10.35,615200.0,9.7648,9.7648,9.7459,9.7554,615200.0
2013-08-26 10:00:00,10.35,10.36,10.34,10.36,756800.0,9.7554,9.7648,9.7459,9.7648,756800.0
2013-08-26 10:05:00,10.36,10.37,10.35,10.36,610400.0,9.7648,9.7742,9.7554,9.7648,610400.0
2013-08-26 10:10:00,10.37,10.38,10.36,10.37,569600.0,9.7742,9.7836,9.7648,9.7742,569600.0
2013-08-26 10:15:00,10.38,10.38,10.37,10.37,506400.0,9.7836,9.7836,9.7742,9.7742,506400.0
2013-08-26 10:20:00,10.37,10.38,10.37,10.38,392000.0,9.7742,9.7836,9.7742,9.7836,392000.0
2013-08-26 10:25:00,10.38,10.38,10.37,10.37,994400.0,9.7836,9.7836,9.7742,9.7742,994400.0
2013-08-26 10:30:00,10.37,10.38,10.36,10.36,614400.0,9.7742,9.7836,9.7648,9.7648,614400.0
2013-08-26 10:35:00,10.37,10.38,10.37,10.38,252000.0,9.7742,9.7836,9.7742,9.7836,252000.0
2013-08-26 10:40:00,10.38,10.39,10.38,10.38,451200.0,9.7836,9.7931,9.7836,9.7836,451200.0
2013-08-26 10:45:00,10.38,10.38,10.37,10.38,450400.0,9.7836,9.7836,9.7742,9.7836,450400.0
2013-08-26 10:50:00,10.38,10.39,10.37,10.38,583200.0,9.7836,9.7931,9.7742,9.7836,583200.0
2013-08-26 10:55:00,10.38,10.4,10.38,10.39,587200.0,9.7836,9.8025,9.7836,9.7931,587200.0
2013-08-26 11:00:00,10.4,10.4,10.39,10.39,400800.0,9.8025,9.8025,9.7931,9.7931,400800.0
2013-08-26 11:05:00,10.39,10.4,10.39,10.39,462400.0,9.7931,9.8025,9.7931,9.7931,462400.0
2013-08-26 11:10:00,10.39,10.4,10.39,10.4,565600.0,9.7931,9.8025,9.7931,9.8025,565600.0
2013-08-26 11:15:00,10.4,10.4,10.39,10.39,322400.0,9.8025,9.8025,9.7931,9.7931,322400.0
2013-08-26 11:20:00,10.39,10.4,10.39,10.39,243200.0,9.7931,9.8025,9.7931,9.7931,243200.0
2013-08-26 11:25:00,10.39,10.39,10.39,10.39,268800.0,9.7931,9.7931,9.7931,9.7931,268800.0
2013-08-26 11:30:00,10.39,10.41,10.39,10.4,325600.0,9.7931,9.8119,9.7931,9.8025,325600.0
2013-08-26 11:35:00,10.4,10.4,10.39,10.4,144800.0,9.8025,9.8025,9.7931,9.8025,144800.0
2013-08-26 11:40:00,10.39,10.4,10.38,10.38,298400.0,9.7931,9.8025,9.7836,9.7836,298400.0
2013-08-26 11:45:00,10.39,10.39,10.38,10.39,416000.0,9.7931,9.7931,9.7836,9.7931,416000.0
2013-08-26 11:50:00,10.39,10.39,10.38,10.39,182400.0,9.7931,9.7931,9.7836,9.7931,182400.0
2013-08-26 11:55:00,10.39,10.39,10.38,10.39,181600.0,9.7931,9.7931,9.7836,9.7931,181600.0
2013-08-26 12:00:00,10.38,10.39,10.38,10.38,119200.0,9.7836,9.7931,9.7836,9.7836,119200.0
2013-08-26 12:05:00,10.38,10.39,10.37,10.37,403200.0,9.7836,9.7931,9.7742,9.7742,403200.0
2013-08-26 12:10:00,10.37,10.38,10.37,10.38,452000.0,9.7742,9.7836,9.7742,9.7836,452000.0
2013-08-26 12:15:00,10.38,10.38,10.37,10.38,307200.0,9.7836,9.7836,9.7742,9.7836,307200.0
2013-08-26 12:20:00,10.38,10.39,10.38,10.39,291200.0,9.7836,9.7931,9.7836,9.7931,291200.0
2013-08-26 12:25:00,10.39,10.39,10.37,10.38,124000.0,9.7931,9.7931,9.7742,9.7836,124000.0
2013-08-26 12:30:00,10.38,10.39,10.38,10.38,176000.0,9.7836,9.7931,9.7836,9.7836,176000.0
2013-08-26 12:35:00,10.38,10.39,10.38,10.38,161600.0,9.7836,9.7931,9.7836,9.7836,161600.0
2013-08-26 12:40:00,10.38,10.39,10.38,10.38,143200.0,9.7836,9.7931,9.7836,9.7836,143200.0
2013-08-26 12:45:00,10.38,10.38,10.38,10.38,130400.0,9.7836,9.7836,9.7836,9.7836,130400.0
2013-08-26 12:50:00,10.38,10.38,10.38,10.38,96800.0,9.7836,9.7836,9.7836,9.7836,96800.0
2013-08-26 12:55:00,10.38,10.39,10.38,10.39,104800.0,9.7836,9.7931,9.7836,9.7931,104800.0
2013-08-26 13:00:00,10.38,10.39,10.38,10.38,185600.0,9.7836,9.7931,9.7836,9.7836,185600.0
2013-08-26 13:05:00,10.38,10.39,10.38,10.39,232000.0,9.7836,9.7931,9.7836,9.7931,232000.0
2013-08-26 13:10:00,10.39,10.39,10.39,10.39,184000.0,9.7931,9.7931,9.7931,9.7931,184000.0
2013-08-26 13:15:00,10.39,10.39,10.38,10.38,93600.0,9.7931,9.7931,9.7836,9.7836,93600.0
2013-08-26 13:20:00,10.38,10.39,10.38,10.39,184800.0,9.7836,9.7931,9.7836,9.7931,184800.0
2013-08-26 13:25:00,10.38,10.39,10.37,10.37,171200.0,9.7836,9.7931,9.7742,9.7742,171200.0
2013-08-26 13:30:00,10.37,10.37,10.36,10.37,281600.0,9.7742,9.7742,9.7648,9.7742,281600.0
2013-08-26 13:35:00,10.37,10.37,10.36,10.36,313600.0,9.7742,9.7742,9.7648,9.7648,313600.0
2013-08-26 13:40:00,10.36,10.36,10.35,10.36,491200.0,9.7648,9.7648,9.7554,9.7648,491200.0
2013-08-26 13:45:00,10.36,10.36,10.35,10.35,238400.0,9.7648,9.7648,9.7554,9.7554,238400.0
2013-08-26 13:50:00,10.35,10.36,10.35,10.35,362400.0,9.7554,9.7648,9.7554,9.7554,362400.0
2013-08-26 13:55:00,10.35,10.36,10.35,10.36,421600.0,9.7554,9.7648,9.7554,9.7648,421600.0
2013-08-26 14:00:00,10.36,10.36,10.35,10.36,443200.0,9.7648,9.7648,9.7554,9.7648,443200.0
2013-08-26 14:05:00,10.36,10.36,10.35,10.36,128800.0,9.7648,9.7648,9.7554,9.7648,128800.0
2013-08-26 14:10:00,10.36,10.36,10.36,10.36,113600.0,9.7648,9.7648,9.7648,9.7648,113600.0
2013-08-26 14:15:00,10.36,10.36,10.35,10.36,167200.0,9.7648,9.7648,9.7554,9.7648,167200.0
2013-08-26 14:20:00,10.36,10.37,10.36,10.36,220800.0,9.7648,9.7742,9.7648,9.7648,220800.0
2013-08-26 14:25:00,10.36,10.37,10.36,10.36,156000.0,9.7648,9.7742,9.7648,9.7648,156000.0
2013-08-26 14:30:00,10.36,10.36,10.36,10.36,190400.0,9.7648,9.7648,9.7648,9.7648,190400.0
2013-08-26 14:35:00,10.36,10.36,10.35,10.35,204000.0,9.7648,9.7648,9.7554,9.7554,204000.0
2013-08-26 14:40:00,10.35,10.36,10.35,10.36,556800.0,9.7554,9.7648,9.7554,9.7648,556800.0
2013-08-26 14:45:00,10.36,10.36,10.35,10.35,135200.0,9.7648,9.7648,9.7554,9.7554,135200.0
2013-08-26 14:50:00,10.36,10.36,10.35,10.36,176800.0,9.7648,9.7648,9.7554,9.7648,176800.0
2013-08-26 14:55:00,10.36,10.36,10.35,10.36,114400.0,9.7648,9.7648,9.7554,9.7648,114400.0
2013-08-26 15:00:00,10.36,10.37,10.36,10.36,255200.0,9.7648,9.7742,9.7648,9.7648,255200.0
2013-08-26 15:05:00,10.36,10.36,10.36,10.36,96800.0,9.7648,9.7648,9.7648,9.7648,96800.0
2013-08-26 15:10:00,10.36,10.36,10.3,10.3,1113600.0,9.7648,9.7648,9.7082,9.7082,1113600.0
2013-08-26 15:15:00,10.3,10.31,10.29,10.3,1037600.0,9.7082,9.7177,9.6988,9.7082,1037600.0
2013-08-26 15:20:00,10.3,10.3,10.25,10.26,2359200.0,9.7082,9.7082,9.6611,9.6705,2359200.0
2013-08-26 15:25:00,10.26,10.27,10.24,10.27,784800.0,9.6705,9.68,9.6517,9.68,784800.0
2013-08-26 15:30:00,10.27,10.29,10.26,10.29,1678400.0,9.68,9.6988,9.6705,9.6988,1678400.0
2013-08-26 15:35:00,10.29,10.29,10.27,10.28,690400.0,9.6988,9.6988,9.68,9.6894,690400.0
2013-08-26 15:40:00,10.28,10.3,10.27,10.29,1072000.0,9.6894,9.7082,9.68,9.6988,1072000.0
2013-08-26 15:45:00,10.29,10.29,10.27,10.27,709600.0,9.6988,9.6988,9.68,9.68,709600.0
2013-08-26 15:50:00,10.27,10.28,10.25,10.27,1277600.0,9.68,9.6894,9.6611,9.68,1277600.0
2013-08-26 15:55:00,10.27,10.27,10.25,10.25,1126400.0,9.68,9.68,9.6611,9.6611,1126400.0
2013-08-27 09:30:00,10.04,10.06,10.04,10.05,1775200.0,9.4632,9.482,9.4632,9.4726,1775200.0
2013-08-27 09:35:00,10.05,10.08,10.04,10.08,1480800.0,9.4726,9.5009,9.4632,9.5009,1480800.0
2013-08-27 09:40:00,10.08,10.09,10.08,10.09,771200.0,9.5009,9.5103,9.5009,9.5103,771200.0
2013-08-27 09:45:00,10.09,10.11,10.08,10.11,4631200.0,9.5103,9.5292,9.5009,9.5292,4631200.0
2013-08-27 09:50:00,10.1,10.12,10.1,10.1,2171200.0,9.5197,9.5386,9.5197,9.5197,2171200.0
2013-08-27 09:55:00,10.1,10.11,10.09,10.1,864000.0,9.5197,9.5292,9.5103,9.5197,864000.0
2013-08-27 10:00:00,10.09,10.11,10.07,10.08,1819200.0,9.5103,9.5292,9.4915,9.5009,1819200.0
2013-08-27 10:05:00,10.07,10.08,10.06,10.07,2403200.0,9.4915,9.5009,9.482,9.4915,2403200.0
2013-08-27 10:10:00,10.07,10.08,10.07,10.07,2420800.0,9.4915,9.5009,9.4915,9.4915,2420800.0
2013-08-27 10:15:00,10.07,10.07,10.05,10.06,1454400.0,9.4915,9.4915,9.4726,9.482,1454400.0
2013-08-27 10:20:00,10.06,10.06,10.05,10.05,812000.0,9.482,9.482,9.4726,9.4726,812000.0
2013-08-27 10:25:00,10.05,10.05,10.02,10.03,1788000.0,9.4726,9.4726,9.4443,9.4537,1788000.0
2013-08-27 10:30:00,10.03,10.05,10.03,10.04,1070400.0,9.4537,9.4726,9.4537,9.4632,1070400.0
2013-08-27 10:35:00,10.03,10.05,10.03,10.05,744000.0,9.4537,9.4726,9.4537,9.4726,744000.0
2013-08-27 10:40:00,10.05,10.06,10.05,10.06,924000.0,9.4726,9.482,9.4726,9.482,924000.0
2013-08-27 10:45:00,10.06,10.06,10.03,10.03,909600.0,9.482,9.482,9.4537,9.4537,909600.0
2013-08-27 10:50:00,10.03,10.04,10.01,10.04,1332000.0,9.4537,9.4632,9.4349,9.4632,1332000.0
2013-08-27 10:55:00,10.04,10.08,10.03,10.07,1295200.0,9.4632,9.5009,9.4537,9.4915,1295200.0
2013-08-27 11:00:00,10.07,10.08,10.06,10.06,435200.0,9.4915,9.5009,9.482,9.482,435200.0
2013-08-27 11:05:00,10.06,10.07,10.05,10.05,658400.0,9.482,9.4915,9.4726,9.4726,658400.0
2013-08-27 11:10:00,10.05,10.06,10.04,10.05,488800.0,9.4726,9.482,9.4632,9.4726,488800.0
2013-08-27 11:15:00,10.05,10.07,10.04,10.07,330400.0,9.4726,9.4915,9.4632,9.4915,330400.0
2013-08-27 11:20:00,10.07,10.08,10.06,10.08,536000.0,9.4915,9.5009,9.482,9.5009,536000.0
2013-08-27 11:25:00,10.08,10.09,10.07,10.08,1808800.0,9.5009,9.5103,9.4915,9.5009,1808800.0
2013-08-27 11:30:00,10.08,10.09,10.06,10.07,746400.0,9.5009,9.5103,9.482,9.4915,746400.0
2013-08-27 11:35:00,10.07,10.07,10.05,10.07,1752800.0,9.4915,9.4915,9.4726,9.4915,1752800.0
2013-08-27 11:40:00,10.07,10.08,10.05,10.05,1300000.0,9.4915,9.5009,9.4726,9.4726,1300000.0
2013-08-27 11:45:00,10.05,10.05,10.04,10.04,984000.0,9.4726,9.4726,9.4632,9.4632,984000.0
2013-08-27 11:50:00,10.04,10.05,10.04,10.04,639200.0,9.4632,9.4726,9.4632,9.4632,639200.0
2013-08-27 11:55:00,10.04,10.06,10.04,10.06,282400.0,9.4632,9.482,9.4632,9.482,282400.0
2013-08-27 12:00:00,10.06,10.06,10.03,10.03,672000.0,9.482,9.482,9.4537,9.4537,672000.0
2013-08-27 12:05:00,10.03,10.03,10.02,10.03,837600.0,9.4537,9.4537,9.4443,9.4537,837600.0
2013-08-27 12:10:00,10.03,10.04,10.02,10.02,627200.0,9.4537,9.4632,9.4443,9.4443,627200.0
2013-08-27 12:15:00,10.02,10.03,10.01,10.02,796800.0,9.4443,9.4537,9.4349,9.4443,796800.0
2013-08-27 12:20:00,10.02,10.03,10.02,10.02,889600.0,9.4443,9.4537,9.4443,9.4443,889600.0
2013-08-27 12:25:00,10.02,10.03,10.01,10.02,610400.0,9.4443,9.4537,9.4349,9.4443,610400.0
2013-08-27 12:30:00,10.02,10.03,10.01,10.03,519200.0,9.4443,9.4537,9.4349,9.4537,519200.0
2013-08-27 12:35:00,10.03,10.04,10.03,10.04,841600.0,9.4537,9.4632,9.4537,9.4632,841600.0
2013-08-27 12:40:00,10.04,10.04,10.0,10.01,784000.0,9.4632,9.4632,9.4255,9.4349,784000.0
2013-08-27 12:45:00,10.01,10.03,10.0,10.03,1296000.0,9.4349,9.4537,9.4255,9.4537,1296000.0
2013-08-27 12:50:00,10.03,10.03,10.02,10.03,464000.0,9.4537,9.4537,9.4443,9.4537,464000.0
2013-08-27 12:55:00,10.03,10.03,10.0,10.01,1004000.0,9.4537,9.4537,9.4255,9.4349,1004000.0
2013-08-27 13:00:00,10.01,10.01,9.99,10.0,1220800.0,9.4349,9.4349,9.416,9.4255,1220800.0
2013-08-27 13:05:00,10.0,10.01,9.99,10.01,680000.0,9.4255,9.4349,9.416,9.4349,680000.0
2013-08-27 13:10:00,10.01,10.01,10.0,10.01,1736800.0,9.4349,9.4349,9.4255,9.4349,1736800.0
2013-08-27 13:15:00,10.01,10.01,9.99,9.99,1187200.0,9.4349,9.4349,9.416,9.416,1187200.0
2013-08-27 13:20:00,9.99,9.99,9.98,9.99,628800.0,9.416,9.416,9.4066,9.416,628800.0
2013-08-27 13:25:00,9.99,9.99,9.97,9.98,934400.0,9.416,9.416,9.3972,9.4066,934400.0
2013-08-27 13:30:00,9.98,9.99,9.97,9.99,586400.0,9.4066,9.416,9.3972,9.416,586400.0
2013-08-27 13:35:00,9.99,10.0,9.99,9.99,523200.0,9.416,9.4255,9.416,9.416,523200.0
2013-08-27 13:40:00,9.99,10.01,9.99,10.01,480800.0,9.416,9.4349,9.416,9.4349,480800.0
2013-08-27 13:45:00,10.01,10.02,10.0,10.02,647200.0,9.4349,9.4443,9.4255,9.4443,647200.0
2013-08-27 13:50:00,10.02,10.02,10.01,10.01,342400.0,9.4443,9.4443,9.4349,9.4349,342400.0
2013-08-27 13:55:00,10.01,10.01,10.0,10.0,621600.0,9.4349,9.4349,9.4255,9.4255,621600.0
2013-08-27 14:00:00,9.99,9.99,9.99,9.99,311200.0,9.416,9.416,9.416,9.416,311200.0
2013-08-27 14:05:00,9.99,9.99,9.98,9.98,472000.0,9.416,9.416,9.4066,9.4066,472000.0
2013-08-27 14:10:00,9.98,9.98,9.96,9.96,884000.0,9.4066,9.4066,9.3878,9.3878,884000.0
2013-08-27 14:15:00,9.96,9.98,9.96,9.97,660000.0,9.3878,9.4066,9.3878,9.3972,660000.0
2013-08-27 14:20:00,9.97,9.97,9.95,9.95,1136800.0,9.3972,9.3972,9.3783,9.3783,1136800.0
2013-08-27 14:25:00,9.95,9.96,9.94,9.96,1364000.0,9.3783,9.3878,9.3689,9.3878,1364000.0
2013-08-27 14:30:00,9.96,9.96,9.95,9.95,740000.0,9.3878,9.3878,9.3783,9.3783,740000.0
2013-08-27 14:35:00,9.94,9.95,9.93,9.95,971200.0,9.3689,9.3783,9.3595,9.3783,971200.0
2013-08-27 14:40:00,9.95,9.97,9.94,9.96,2867200.0,9.3783,9.3972,9.3689,9.3878,2867200.0
2013-08-27 14:45:00,9.96,9.97,9.96,9.96,2696000.0,9.3878,9.3972,9.3878,9.3878,2696000.0
2013-08-27 14:50:00,9.96,9.97,9.95,9.96,568800.0,9.3878,9.3972,9.3783,9.3878,568800.0
2013-08-27 14:55:00,9.96,9.98,9.96,9.96,2424800.0,9.3878,9.4066,9.3878,9.3878,2424800.0
2013-08-27 15:00:00,9.96,9.98,9.95,9.97,454400.0,9.3878,9.4066,9.3783,9.3972,454400.0
2013-08-27 15:05:00,9.97,9.99,9.96,9.97,1460000.0,9.3972,9.416,9.3878,9.3972,1460000.0
2013-08-27 15:10:00,9.97,9.97,9.93,9.93,1000000.0,9.3972,9.3972,9.3595,9.3595,1000000.0
2013-08-27 15:15:00,9.94,9.94,9.92,9.93,911200.0,9.3689,9.3689,9.3501,9.3595,911200.0
2013-08-27 15:20:00,9.93,9.95,9.93,9.93,1372800.0,9.3595,9.3783,9.3595,9.3595,1372800.0
2013-08-27 15:25:00,9.93,9.94,9.91,9.93,1656800.0,9.3595,9.3689,9.3406,9.3595,1656800.0
2013-08-27 15:30:00,9.93,9.94,9.91,9.91,1247200.0,9.3595,9.3689,9.3406,9.3406,1247200.0
2013-08-27 15:35:00,9.91,9.94,9.9,9.92,1223200.0,9.3406,9.3689,9.3312,9.3501,1223200.0
2013-08-27 15:40:00,9.92,9.94,9.91,9.93,957600.0,9.3501,9.3689,9.3406,9.3595,957600.0
2013-08-27 15:45:00,9.93,9.95,9.93,9.94,2112800.0,9.3595,9.3783,9.3595,9.3689,2112800.0
2013-08-27 15:50:00,9.94,9.95,9.92,9.92,1136000.0,9.3689,9.3783,9.3501,9.3501,1136000.0
2013-08-27 15:55:00,9.92,9.94,9.92,9.92,2073600.0,9.3501,9.3689,9.3501,9.3501,2073600.0
2013-08-28 09:30:00,9.91,9.92,9.9,9.91,1520800.0,9.3406,9.3501,9.3312,9.3406,1520800.0
2013-08-28 09:35:00,9.91,9.94,9.88,9.94,1587200.0,9.3406,9.3689,9.3124,9.3689,1587200.0
2013-08-28 09:40:00,9.94,9.96,9.94,9.96,1794400.0,9.3689,9.3878,9.3689,9.3878,1794400.0
2013-08-28 09:45:00,9.96,9.97,9.95,9.96,1260800.0,9.3878,9.3972,9.3783,9.3878,1260800.0
2013-08-28 09:50:00,9.96,9.97,9.95,9.95,548800.0,9.3878,9.3972,9.3783,9.3783,548800.0
2013-08-28 09:55:00,9.95,9.95,9.94,9.94,768800.0,9.3783,9.3783,9.3689,9.3689,768800.0
2013-08-28 10:00:00,9.94,9.96,9.93,9.93,1492000.0,9.3689,9.3878,9.3595,9.3595,1492000.0
2013-08-28 10:05:00,9.93,9.95,9.92,9.93,855200.0,9.3595,9.3783,9.3501,9.3595,855200.0
2013-08-28 10:10:00,9.93,9.96,9.92,9.95,1322400.0,9.3595,9.3878,9.3501,9.3783,1322400.0
2013-08-28 10:15:00,9.95,9.97,9.95,9.97,1228800.0,9.3783,9.3972,9.3783,9.3972,1228800.0
2013-08-28 10:20:00,9.97,9.97,9.95,9.96,967200.0,9.3972,9.3972,9.3783,9.3878,967200.0
2013-08-28 10:25:00,9.96,9.98,9.96,9.96,917600.0,9.3878,9.4066,9.3878,9.3878,917600.0
2013-08-28 10:30:00,9.96,9.97,9.95,9.97,615200.0,9.3878,9.3972,9.3783,9.3972,615200.0
2013-08-28 10:35:00,9.97,9.99,9.97,9.98,1011200.0,9.3972,9.416,9.3972,9.4066,1011200.0
2013-08-28 10:40:00,9.98,9.98,9.97,9.97,268800.0,9.4066,9.4066,9.3972,9.3972,268800.0
2013-08-28 10:45:00,9.98,9.99,9.97,9.98,358400.0,9.4066,9.416,9.3972,9.4066,358400.0
2013-08-28 10:50:00,9.97,9.98,9.97,9.98,257600.0,9.3972,9.4066,9.3972,9.4066,257600.0
2013-08-28 10:55:00,9.98,10.0,9.98,9.99,1125600.0,9.4066,9.4255,9.4066,9.416,1125600.0
2013-08-28 11:00:00,9.99,10.0,9.99,9.99,397600.0,9.416,9.4255,9.416,9.416,397600.0
2013-08-28 11:05:00,9.99,9.99,9.99,9.99,569600.0,9.416,9.416,9.416,9.416,569600.0
2013-08-28 11:10:00,9.99,10.01,9.99,10.01,639200.0,9.416,9.4349,9.416,9.4349,639200.0
2013-08-28 11:15:00,10.01,10.01,9.99,9.99,340800.0,9.4349,9.4349,9.416,9.416,340800.0
2013-08-28 11:20:00,9.99,10.01,9.99,10.0,559200.0,9.416,9.4349,9.416,9.4255,559200.0
2013-08-28 11:25:00,10.0,10.0,9.99,9.99,404800.0,9.4255,9.4255,9.416,9.416,404800.0
2013-08-28 11:30:00,9.99,9.99,9.97,9.98,491200.0,9.416,9.416,9.3972,9.4066,491200.0
2013-08-28 11:35:00,9.98,9.99,9.98,9.98,236800.0,9.4066,9.416,9.4066,9.4066,236800.0
2013-08-28 11:40:00,9.98,10.0,9.98,10.0,812800.0,9.4066,9.4255,9.4066,9.4255,812800.0
2013-08-28 11:45:00,10.0,10.0,9.99,9.99,211200.0,9.4255,9.4255,9.416,9.416,211200.0
2013-08-28 11:50:00,10.0,10.02,9.99,10.01,852000.0,9.4255,9.4443,9.416,9.4349,852000.0
2013-08-28 11:55:00,10.01,10.03,10.01,10.02,882400.0,9.4349,9.4537,9.4349,9.4443,882400.0
2013-08-28 12:00:00,10.03,10.03,10.01,10.02,342400.0,9.4537,9.4537,9.4349,9.4443,342400.0
2013-08-28 12:05:00,10.02,10.02,10.01,10.02,165600.0,9.4443,9.4443,9.4349,9.4443,165600.0
2013-08-28 12:10:00,10.02,10.02,10.01,10.01,264000.0,9.4443,9.4443,9.4349,9.4349,264000.0
2013-08-28 12:15:00,10.01,10.02,10.01,10.02,291200.0,9.4349,9.4443,9.4349,9.4443,291200.0
2013-08-28 12:20:00,10.02,10.02,10.01,10.02,233600.0,9.4443,9.4443,9.4349,9.4443,233600.0
2013-08-28 12:25:00,10.03,10.04,10.03,10.03,420000.0,9.4537,9.4632,9.4537,9.4537,420000.0
2013-08-28 12:30:00,10.03,10.04,10.03,10.03,333600.0,9.4537,9.4632,9.4537,9.4537,333600.0
2013-08-28 12:35:00,10.03,10.04,10.03,10.04,227200.0,9.4537,9.4632,9.4537,9.4632,227200.0
2013-08-28 12:40:00,10.04,10.04,10.03,10.03,222400.0,9.4632,9.4632,9.4537,9.4537,222400.0
2013-08-28 12:45:00,10.04,10.04,10.03,10.04,260000.0,9.4632,9.4632,9.4537,9.4632,260000.0
2013-08-28 12:50:00,10.04,10.05,10.04,10.05,386400.0,9.4632,9.4726,9.4632,9.4726,386400.0
2013-08-28 12:55:00,10.05,10.05,10.04,10.04,748800.0,9.4726,9.4726,9.4632,9.4632,748800.0
2013-08-28 13:00:00,10.04,10.05,10.04,10.05,450400.0,9.4632,9.4726,9.4632,9.4726,450400.0
2013-08-28 13:05:00,10.05,10.05,10.05,10.05,204000.0,9.4726,9.4726,9.4726,9.4726,204000.0
2013-08-28 13:10:00,10.05,10.05,10.04,10.04,425600.0,9.4726,9.4726,9.4632,9.4632,425600.0
2013-08-28 13:15:00,10.04,10.04,10.02,10.03,335200.0,9.4632,9.4632,9.4443,9.4537,335200.0
2013-08-28 13:20:00,10.03,10.04,10.03,10.04,197600.0,9.4537,9.4632,9.4537,9.4632,197600.0
2013-08-28 13:25:00,10.04,10.04,10.03,10.04,330400.0,9.4632,9.4632,9.4537,9.4632,330400.0
2013-08-28 13:30:00,10.04,10.04,10.02,10.03,301600.0,9.4632,9.4632,9.4443,9.4537,301600.0
2013-08-28 13:35:00,10.03,10.04,10.03,10.03,162400.0,9.4537,9.4632,9.4537,9.4537,162400.0
2013-08-28 13:40:00,10.04,10.04,10.03,10.04,208800.0,9.4632,9.4632,9.4537,9.4632,208800.0
2013-08-28 13:45:00,10.04,10.04,10.03,10.04,210400.0,9.4632,9.4632,9.4537,9.4632,210400.0
2013-08-28 13:50:00,10.04,10.04,10.03,10.03,192000.0,9.4632,9.4632,9.4537,9.4537,192000.0
2013-08-28 13:55:00,10.03,10.05,10.03,10.05,258400.0,9.4537,9.4726,9.4537,9.4726,258400.0
2013-08-28 14:00:00,10.05,10.05,10.04,10.05,163200.0,9.4726,9.4726,9.4632,9.4726,163200.0
2013-08-28 14:05:00,10.04,10.04,10.03,10.03,479200.0,9.4632,9.4632,9.4537,9.4537,479200.0
2013-08-28 14:10:00,10.03,10.03,10.01,10.01,686400.0,9.4537,9.4537,9.4349,9.4349,686400.0
2013-08-28 14:15:00,10.01,10.02,10.0,10.0,316800.0,9.4349,9.4443,9.4255,9.4255,316800.0
2013-08-28 14:20:00,10.01,10.01,10.0,10.01,192800.0,9.4349,9.4349,9.4255,9.4349,192800.0
2013-08-28 14:25:00,10.01,10.02,10.01,10.01,316000.0,9.4349,9.4443,9.4349,9.4349,316000.0
2013-08-28 14:30:00,10.01,10.01,10.0,10.01,268000.0,9.4349,9.4349,9.4255,9.4349,268000.0
2013-08-28 14:35:00,10.01,10.01,9.99,9.99,842400.0,9.4349,9.4349,9.416,9.416,842400.0
2013-08-28 14:40:00,9.99,10.0,9.99,9.99,460000.0,9.416,9.4255,9.416,9.416,460000.0
2013-08-28 14:45:00,9.99,10.0,9.98,10.0,668000.0,9.416,9.4255,9.4066,9.4255,668000.0
2013-08-28 14:50:00,10.0,10.0,9.99,10.0,490400.0,9.4255,9.4255,9.416,9.4255,490400.0
2013-08-28 14:55:00,10.0,10.01,9.99,10.0,388000.0,9.4255,9.4349,9.416,9.4255,388000.0
2013-08-28 15:00:00,10.0,10.0,9.99,10.0,603200.0,9.4255,9.4255,9.416,9.4255,603200.0
2013-08-28 15:05:00,10.0,10.02,10.0,10.02,664000.0,9.4255,9.4443,9.4255,9.4443,664000.0
2013-08-28 15:10:00,10.02,10.04,10.02,10.04,994400.0,9.4443,9.4632,9.4443,9.4632,994400.0
2013-08-28 15:15:00,10.04,10.04,10.02,10.02,608000.0,9.4632,9.4632,9.4443,9.4443,608000.0
2013-08-28 15:20:00,10.02,10.04,10.02,10.03,427200.0,9.4443,9.4632,9.4443,9.4537,427200.0
2013-08-28 15:25:00,10.03,10.04,10.02,10.03,280000.0,9.4537,9.4632,9.4443,9.4537,280000.0
2013-08-28 15:30:00,10.03,10.04,10.03,10.04,434400.0,9.4537,9.4632,9.4537,9.4632,434400.0
2013-08-28 15:35:00,10.04,10.04,10.02,10.02,577600.0,9.4632,9.4632,9.4443,9.4443,577600.0
2013-08-28 15:40:00,10.02,10.02,10.01,10.01,471200.0,9.4443,9.4443,9.4349,9.4349,471200.0
2013-08-28 15:45:00,10.01,10.01,9.99,10.0,524800.0,9.4349,9.4349,9.416,9.4255,524800.0
2013-08-28 15:50:00,9.99,10.0,9.99,10.0,820800.0,9.416,9.4255,9.416,9.4255,820800.0
2013-08-28 15:55:00,10.0,10.0,9.98,9.98,2135200.0,9.4255,9.4255,9.4066,9.4066,2135200.0
2013-08-29 09:30:00,9.94,9.97,9.92,9.97,1289600.0,9.3689,9.3972,9.3501,9.3972,1289600.0
2013-08-29 09:35:00,9.97,9.99,9.97,9.99,1043200.0,9.3972,9.416,9.3972,9.416,1043200.0
2013-08-29 09:40:00,9.99,10.01,9.99,10.01,1272800.0,9.416,9.4349,9.416,9.4349,1272800.0
2013-08-29 09:45:00,10.01,10.02,10.01,10.01,893600.0,9.4349,9.4443,9.4349,9.4349,893600.0
2013-08-29 09:50:00,10.01,10.05,10.01,10.04,1104000.0,9.4349,9.4726,9.4349,9.4632,1104000.0
2013-08-29 09:55:00,10.04,10.04,10.02,10.02,836800.0,9.4632,9.4632,9.4443,9.4443,836800.0
2013-08-29 10:00:00,10.02,10.04,10.02,10.03,578400.0,9.4443,9.4632,9.4443,9.4537,578400.0
2013-08-29 10:05:00,10.03,10.04,10.02,10.04,712000.0,9.4537,9.4632,9.4443,9.4632,712000.0
2013-08-29 10:10:00,10.04,10.06,10.03,10.05,1960800.0,9.4632,9.482,9.4537,9.4726,1960800.0
2013-08-29 10:15:00,10.05,10.06,10.05,10.05,713600.0,9.4726,9.482,9.4726,9.4726,713600.0
2013-08-29 10:20:00,10.06,10.06,10.03,10.04,918400.0,9.482,9.482,9.4537,9.4632,918400.0
2013-08-29 10:25:00,10.04,10.05,10.03,10.04,392000.0,9.4632,9.4726,9.4537,9.4632,392000.0
2013-08-29 10:30:00,10.03,10.05,10.03,10.05,336800.0,9.4537,9.4726,9.4537,9.4726,336800.0
2013-08-29 10:35:00,10.05,10.08,10.05,10.08,1279200.0,9.4726,9.5009,9.4726,9.5009,1279200.0
2013-08-29 10:40:00,10.08,10.1,10.08,10.1,974400.0,9.5009,9.5197,9.5009,9.5197,974400.0
2013-08-29 10:45:00,10.1,10.11,10.09,10.1,751200.0,9.5197,9.5292,9.5103,9.5197,751200.0
2013-08-29 10:50:00,10.09,10.11,10.09,10.1,511200.0,9.5103,9.5292,9.5103,9.5197,511200.0
2013-08-29 10:55:00,10.11,10.11,10.1,10.1,538400.0,9.5292,9.5292,9.5197,9.5197,538400.0
2013-08-29 11:00:00,10.1,10.11,10.1,10.1,301600.0,9.5197,9.5292,9.5197,9.5197,301600.0
2013-08-29 11:05:00,10.1,10.11,10.09,10.09,339200.0,9.5197,9.5292,9.5103,9.5103,339200.0
2013-08-29 11:10:00,10.09,10.11,10.09,10.1,426400.0,9.5103,9.5292,9.5103,9.5197,426400.0
2013-08-29 11:15:00,10.1,10.1,10.09,10.1,400000.0,9.5197,9.5197,9.5103,9.5197,400000.0
2013-08-29 11:20:00,10.1,10.12,10.1,10.1,560000.0,9.5197,9.5386,9.5197,9.5197,560000.0
2013-08-29 11:25:00,10.11,10.12,10.11,10.12,364800.0,9.5292,9.5386,9.5292,9.5386,364800.0
2013-08-29 11:30:00,10.11,10.12,10.11,10.11,411200.0,9.5292,9.5386,9.5292,9.5292,411200.0
2013-08-29 11:35:00,10.11,10.11,10.1,10.11,592000.0,9.5292,9.5292,9.5197,9.5292,592000.0
2013-08-29 11:40:00,10.11,10.11,10.11,10.11,299200.0,9.5292,9.5292,9.5292,9.5292,299200.0
2013-08-29 11:45:00,10.11,10.12,10.1,10.11,313600.0,9.5292,9.5386,9.5197,9.5292,313600.0
2013-08-29 11:50:00,10.11,10.11,10.11,10.11,240000.0,9.5292,9.5292,9.5292,9.5292,240000.0
2013-08-29 11:55:00,10.11,10.12,10.11,10.12,226400.0,9.5292,9.5386,9.5292,9.5386,226400.0
2013-08-29 12:00:00,10.12,10.12,10.11,10.11,322400.0,9.5386,9.5386,9.5292,9.5292,322400.0
2013-08-29 12:05:00,10.11,10.12,10.11,10.11,180000.0,9.5292,9.5386,9.5292,9.5292,180000.0
2013-08-29 12:10:00,10.1,10.1,10.09,10.1,501600.0,9.5197,9.5197,9.5103,9.5197,501600.0
2013-08-29 12:15:00,10.1,10.1,10.09,10.1,549600.0,9.5197,9.5197,9.5103,9.5197,549600.0
2013-08-29 12:20:00,10.1,10.1,10.09,10.09,237600.0,9.5197,9.5197,9.5103,9.5103,237600.0
2013-08-29 12:25:00,10.1,10.1,10.1,10.1,172800.0,9.5197,9.5197,9.5197,9.5197,172800.0
2013-08-29 12:30:00,10.1,10.1,10.08,10.08,435200.0,9.5197,9.5197,9.5009,9.5009,435200.0
2013-08-29 12:35:00,10.08,10.09,10.08,10.08,680000.0,9.5009,9.5103,9.5009,9.5009,680000.0
2013-08-29 12:40:00,10.08,10.09,10.08,10.08,320800.0,9.5009,9.5103,9.5009,9.5009,320800.0
2013-08-29 12:45:00,10.08,10.09,10.07,10.08,815200.0,9.5009,9.5103,9.4915,9.5009,815200.0
2013-08-29 12:50:00,10.08,10.08,10.08,10.08,287200.0,9.5009,9.5009,9.5009,9.5009,287200.0
2013-08-29 12:55:00,10.09,10.09,10.08,10.09,528800.0,9.5103,9.5103,9.5009,9.5103,528800.0
2013-08-29 13:00:00,10.09,10.09,10.08,10.09,264800.0,9.5103,9.5103,9.5009,9.5103,264800.0
2013-08-29 13:05:00,10.1,10.11,10.09,10.1,488000.0,9.5197,9.5292,9.5103,9.5197,488000.0
2013-08-29 13:10:00,10.1,10.1,10.09,10.1,347200.0,9.5197,9.5197,9.5103,9.5197,347200.0
2013-08-29 13:15:00,10.1,10.1,10.09,10.09,196000.0,9.5197,9.5197,9.5103,9.5103,196000.0
2013-08-29 13:20:00,10.09,10.09,10.06,10.06,524000.0,9.5103,9.5103,9.482,9.482,524000.0
2013-08-29 13:25:00,10.06,10.07,10.06,10.07,710400.0,9.482,9.4915,9.482,9.4915,710400.0
2013-08-29 13:30:00,10.07,10.07,10.04,10.04,993600.0,9.4915,9.4915,9.4632,9.4632,993600.0
2013-08-29 13:35:00,10.04,10.05,10.04,10.05,528000.0,9.4632,9.4726,9.4632,9.4726,528000.0
2013-08-29 13:40:00,10.05,10.06,10.04,10.05,359200.0,9.4726,9.482,9.4632,9.4726,359200.0
2013-08-29 13:45:00,10.05,10.06,10.05,10.05,432800.0,9.4726,9.482,9.4726,9.4726,432800.0
2013-08-29 13:50:00,10.05,10.06,10.03,10.04,503200.0,9.4726,9.482,9.4537,9.4632,503200.0
2013-08-29 13:55:00,10.04,10.05,10.03,10.05,476000.0,9.4632,9.4726,9.4537,9.4726,476000.0
2013-08-29 14:00:00,10.05,10.07,10.04,10.07,711200.0,9.4726,9.4915,9.4632,9.4915,711200.0
2013-08-29 14:05:00,10.06,10.08,10.06,10.07,324800.0,9.482,9.5009,9.482,9.4915,324800.0
2013-08-29 14:10:00,10.07,10.07,10.06,10.06,224000.0,9.4915,9.4915,9.482,9.482,224000.0
2013-08-29 14:15:00,10.06,10.06,10.05,10.06,404800.0,9.482,9.482,9.4726,9.482,404800.0
2013-08-29 14:20:00,10.06,10.07,10.06,10.07,478400.0,9.482,9.4915,9.482,9.4915,478400.0
2013-08-29 14:25:00,10.07,10.08,10.06,10.06,390400.0,9.4915,9.5009,9.482,9.482,390400.0
2013-08-29 14:30:00,10.06,10.08,10.06,10.08,276800.0,9.482,9.5009,9.482,9.5009,276800.0
2013-08-29 14:35:00,10.08,10.08,10.07,10.07,536800.0,9.5009,9.5009,9.4915,9.4915,536800.0
2013-08-29 14:40:00,10.07,10.08,10.07,10.07,261600.0,9.4915,9.5009,9.4915,9.4915,261600.0
2013-08-29 14:45:00,10.07,10.08,10.07,10.08,320000.0,9.4915,9.5009,9.4915,9.5009,320000.0
2013-08-29 14:50:00,10.08,10.08,10.07,10.07,357600.0,9.5009,9.5009,9.4915,9.4915,357600.0
2013-08-29 14:55:00,10.07,10.08,10.07,10.08,253600.0,9.4915,9.5009,9.4915,9.5009,253600.0
2013-08-29 15:00:00,10.08,10.08,10.05,10.06,407200.0,9.5009,9.5009,9.4726,9.482,407200.0
2013-08-29 15:05:00,10.06,10.06,10.04,10.06,584800.0,9.482,9.482,9.4632,9.482,584800.0
2013-08-29 15:10:00,10.06,10.06,10.05,10.06,330400.0,9.482,9.482,9.4726,9.482,330400.0
2013-08-29 15:15:00,10.06,10.07,10.06,10.06,455200.0,9.482,9.4915,9.482,9.482,455200.0
2013-08-29 15:20:00,10.06,10.06,10.05,10.05,270400.0,9.482,9.482,9.4726,9.4726,270400.0
2013-08-29 15:25:00,10.05,10.05,10.02,10.03,793600.0,9.4726,9.4726,9.4443,9.4537,793600.0
2013-08-29 15:30:00,10.03,10.03,10.0,10.0,950400.0,9.4537,9.4537,9.4255,9.4255,950400.0
2013-08-29 15:35:00,10.01,10.02,10.0,10.02,464800.0,9.4349,9.4443,9.4255,9.4443,464800.0
2013-08-29 15:40:00,10.01,10.04,10.01,10.03,444000.0,9.4349,9.4632,9.4349,9.4537,444000.0
2013-08-29 15:45:00,10.03,10.04,10.02,10.03,676000.0,9.4537,9.4632,9.4443,9.4537,676000.0
2013-08-29 15:50:00,10.03,10.04,10.02,10.03,436000.0,9.4537,9.4632,9.4443,9.4537,436000.0
2013-08-29 15:55:00,10.03,10.03,10.01,10.01,1031200.0,9.4537,9.4537,9.4349,9.4349,1031200.0
2013-08-30 09:30:00,10.06,10.06,10.02,10.02,1240000.0,9.482,9.482,9.4443,9.4443,1240000.0
2013-08-30 09:35:00,10.02,10.02,10.01,10.02,862400.0,9.4443,9.4443,9.4349,9.4443,862400.0
2013-08-30 09:40:00,10.03,10.03,10.0,10.0,930400.0,9.4537,9.4537,9.4255,9.4255,930400.0
2013-08-30 09:45:00,10.0,10.04,10.0,10.01,840800.0,9.4255,9.4632,9.4255,9.4349,840800.0
2013-08-30 09:50:00,10.01,10.04,10.01,10.04,425600.0,9.4349,9.4632,9.4349,9.4632,425600.0
2013-08-30 09:55:00,10.03,10.04,10.0,10.01,592800.0,9.4537,9.4632,9.4255,9.4349,592800.0
2013-08-30 10:00:00,10.01,10.01,9.97,9.98,871200.0,9.4349,9.4349,9.3972,9.4066,871200.0
2013-08-30 10:05:00,9.97,9.99,9.97,9.99,585600.0,9.3972,9.416,9.3972,9.416,585600.0
2013-08-30 10:10:00,9.99,9.99,9.96,9.97,1033600.0,9.416,9.416,9.3878,9.3972,1033600.0
2013-08-30 10:15:00,9.97,9.99,9.97,9.99,531200.0,9.3972,9.416,9.3972,9.416,531200.0
2013-08-30 10:20:00,9.99,10.0,9.99,9.99,403200.0,9.416,9.4255,9.416,9.416,403200.0
2013-08-30 10:25:00,9.99,9.99,9.98,9.98,424000.0,9.416,9.416,9.4066,9.4066,424000.0
2013-08-30 10:30:00,9.98,10.0,9.97,10.0,1061600.0,9.4066,9.4255,9.3972,9.4255,1061600.0
2013-08-30 10:35:00,10.0,10.0,9.98,9.98,364000.0,9.4255,9.4255,9.4066,9.4066,364000.0
2013-08-30 10:40:00,9.98,9.98,9.95,9.96,1272000.0,9.4066,9.4066,9.3783,9.3878,1272000.0
2013-08-30 10:45:00,9.96,9.96,9.94,9.96,580800.0,9.3878,9.3878,9.3689,9.3878,580800.0
2013-08-30 10:50:00,9.96,9.96,9.94,9.94,475200.0,9.3878,9.3878,9.3689,9.3689,475200.0
2013-08-30 10:55:00,9.94,9.96,9.94,9.95,450400.0,9.3689,9.3878,9.3689,9.3783,450400.0
2013-08-30 11:00:00,9.95,9.97,9.94,9.97,497600.0,9.3783,9.3972,9.3689,9.3972,497600.0
2013-08-30 11:05:00,9.97,9.97,9.96,9.97,314400.0,9.3972,9.3972,9.3878,9.3972,314400.0
2013-08-30 11:10:00,9.97,9.98,9.97,9.98,404800.0,9.3972,9.4066,9.3972,9.4066,404800.0
2013-08-30 11:15:00,9.98,9.98,9.97,9.97,180000.0,9.4066,9.4066,9.3972,9.3972,180000.0
2013-08-30 11:20:00,9.97,9.97,9.97,9.97,231200.0,9.3972,9.3972,9.3972,9.3972,231200.0
2013-08-30 11:25:00,9.97,9.98,9.95,9.95,372800.0,9.3972,9.4066,9.3783,9.3783,372800.0
2013-08-30 11:30:00,9.95,9.96,9.94,9.94,306400.0,9.3783,9.3878,9.3689,9.3689,306400.0
2013-08-30 11:35:00,9.94,9.95,9.94,9.94,451200.0,9.3689,9.3783,9.3689,9.3689,451200.0
2013-08-30 11:40:00,9.94,9.94,9.93,9.94,500000.0,9.3689,9.3689,9.3595,9.3689,500000.0
2013-08-30 11:45:00,9.94,9.96,9.94,9.96,510400.0,9.3689,9.3878,9.3689,9.3878,510400.0
2013-08-30 11:50:00,9.96,9.96,9.95,9.95,324000.0,9.3878,9.3878,9.3783,9.3783,324000.0
2013-08-30 11:55:00,9.95,9.96,9.94,9.94,445600.0,9.3783,9.3878,9.3689,9.3689,445600.0
2013-08-30 12:00:00,9.94,9.95,9.93,9.95,273600.0,9.3689,9.3783,9.3595,9.3783,273600.0
2013-08-30 12:05:00,9.95,9.96,9.95,9.95,233600.0,9.3783,9.3878,9.3783,9.3783,233600.0
2013-08-30 12:10:00,9.95,9.97,9.95,9.96,440000.0,9.3783,9.3972,9.3783,9.3878,440000.0
2013-08-30 12:15:00,9.96,9.97,9.96,9.97,339200.0,9.3878,9.3972,9.3878,9.3972,339200.0
2013-08-30 12:20:00,9.97,9.97,9.95,9.96,314400.0,9.3972,9.3972,9.3783,9.3878,314400.0
2013-08-30 12:25:00,9.96,9.97,9.95,9.97,372800.0,9.3878,9.3972,9.3783,9.3972,372800.0
2013-08-30 12:30:00,9.97,9.97,9.96,9.96,316800.0,9.3972,9.3972,9.3878,9.3878,316800.0
2013-08-30 12:35:00,9.96,9.96,9.95,9.95,524800.0,9.3878,9.3878,9.3783,9.3783,524800.0
2013-08-30 12:40:00,9.95,9.96,9.95,9.95,180000.0,9.3783,9.3878,9.3783,9.3783,180000.0
2013-08-30 12:45:00,9.95,9.96,9.95,9.96,286400.0,9.3783,9.3878,9.3783,9.3878,286400.0
2013-08-30 12:50:00,9.96,9.96,9.95,9.96,253600.0,9.3878,9.3878,9.3783,9.3878,253600.0
2013-08-30 12:55:00,9.96,9.97,9.95,9.97,526400.0,9.3878,9.3972,9.3783,9.3972,526400.0
2013-08-30 13:00:00,9.96,9.96,9.92,9.92,912800.0,9.3878,9.3878,9.3501,9.3501,912800.0
2013-08-30 13:05:00,9.92,9.93,9.9,9.9,1304800.0,9.3501,9.3595,9.3312,9.3312,1304800.0
2013-08-30 13:10:00,9.9,9.96,9.9,9.95,1108000.0,9.3312,9.3878,9.3312,9.3783,1108000.0
2013-08-30 13:15:00,9.95,10.0,9.94,9.98,3038400.0,9.3783,9.4255,9.3689,9.4066,3038400.0
2013-08-30 13:20:00,9.99,9.99,9.95,9.96,976800.0,9.416,9.416,9.3783,9.3878,976800.0
2013-08-30 13:25:00,9.96,9.98,9.95,9.98,439200.0,9.3878,9.4066,9.3783,9.4066,439200.0
2013-08-30 13:30:00,9.98,9.98,9.96,9.96,328800.0,9.4066,9.4066,9.3878,9.3878,328800.0
2013-08-30 13:35:00,9.96,9.98,9.96,9.97,321600.0,9.3878,9.4066,9.3878,9.3972,321600.0
2013-08-30 13:40:00,9.96,9.97,9.96,9.96,439200.0,9.3878,9.3972,9.3878,9.3878,439200.0
2013-08-30 13:45:00,9.96,9.99,9.96,9.98,624000.0,9.3878,9.416,9.3878,9.4066,624000.0
2013-08-30 13:50:00,9.98,9.99,9.97,9.97,412800.0,9.4066,9.416,9.3972,9.3972,412800.0
2013-08-30 13:55:00,9.97,9.97,9.94,9.94,364000.0,9.3972,9.3972,9.3689,9.3689,364000.0
2013-08-30 14:00:00,9.94,9.95,9.93,9.95,373600.0,9.3689,9.3783,9.3595,9.3783,373600.0
2013-08-30 14:05:00,9.95,9.95,9.94,9.94,160800.0,9.3783,9.3783,9.3689,9.3689,160800.0
2013-08-30 14:10:00,9.95,9.95,9.94,9.94,212800.0,9.3783,9.3783,9.3689,9.3689,212800.0
2013-08-30 14:15:00,9.94,9.95,9.94,9.95,216000.0,9.3689,9.3783,9.3689,9.3783,216000.0
2013-08-30 14:20:00,9.95,9.96,9.95,9.95,216800.0,9.3783,9.3878,9.3783,9.3783,216800.0
2013-08-30 14:25:00,9.95,9.96,9.94,9.95,318400.0,9.3783,9.3878,9.3689,9.3783,318400.0
2013-08-30 14:30:00,9.95,9.98,9.94,9.98,474400.0,9.3783,9.4066,9.3689,9.4066,474400.0
2013-08-30 14:35:00,9.98,9.99,9.97,9.98,733600.0,9.4066,9.416,9.3972,9.4066,733600.0
2013-08-30 14:40:00,9.98,9.98,9.97,9.97,444000.0,9.4066,9.4066,9.3972,9.3972,444000.0
2013-08-30 14:45:00,9.97,9.98,9.97,9.97,572000.0,9.3972,9.4066,9.3972,9.3972,572000.0
2013-08-30 14:50:00,9.98,9.99,9.97,9.98,248800.0,9.4066,9.416,9.3972,9.4066,248800.0
2013-08-30 14:55:00,9.98,9.99,9.98,9.98,780000.0,9.4066,9.416,9.4066,9.4066,780000.0
2013-08-30 15:00:00,9.97,9.99,9.96,9.98,855200.0,9.3972,9.416,9.3878,9.4066,855200.0
2013-08-30 15:05:00,9.99,9.99,9.96,9.97,410400.0,9.416,9.416,9.3878,9.3972,410400.0
2013-08-30 15:10:00,9.97,9.99,9.96,9.99,260800.0,9.3972,9.416,9.3878,9.416,260800.0
2013-08-30 15:15:00,9.99,9.99,9.97,9.98,1108000.0,9.416,9.416,9.3972,9.4066,1108000.0
2013-08-30 15:20:00,9.98,9.99,9.97,9.98,309600.0,9.4066,9.416,9.3972,9.4066,309600.0
2013-08-30 15:25:00,9.98,9.98,9.97,9.98,1174400.0,9.4066,9.4066,9.3972,9.4066,1174400.0
2013-08-30 15:30:00,9.97,9.97,9.95,9.96,342400.0,9.3972,9.3972,9.3783,9.3878,342400.0
2013-08-30 15:35:00,9.96,9.96,9.95,9.95,456000.0,9.3878,9.3878,9.3783,9.3783,456000.0
2013-08-30 15:40:00,9.95,9.95,9.92,9.92,758400.0,9.3783,9.3783,9.3501,9.3501,758400.0
2013-08-30 15:45:00,9.93,9.94,9.92,9.92,1159200.0,9.3595,9.3689,9.3501,9.3501,1159200.0
2013-08-30 15:50:00,9.93,9.93,9.89,9.9,1341600.0,9.3595,9.3595,9.3218,9.3312,1341600.0
2013-08-30 15:55:00,9.9,9.97,9.9,9.94,2608000.0,9.3312,9.3972,9.3312,9.3689,2608000.0
2013-09-03 09:30:00,10.14,10.18,10.14,10.17,2102400.0,9.5574,9.5951,9.5574,9.5857,2102400.0
2013-09-03 09:35:00,10.17,10.19,10.17,10.17,882400.0,9.5857,9.6046,9.5857,9.5857,882400.0
2013-09-03 09:40:00,10.17,10.18,10.15,10.15,744800.0,9.5857,9.5951,9.5669,9.5669,744800.0
2013-09-03 09:45:00,10.16,10.17,10.15,10.15,599200.0,9.5763,9.5857,9.5669,9.5669,599200.0
2013-09-03 09:50:00,10.15,10.16,10.14,10.14,1241600.0,9.5669,9.5763,9.5574,9.5574,1241600.0
2013-09-03 09:55:00,10.14,10.16,10.14,10.15,502400.0,9.5574,9.5763,9.5574,9.5669,502400.0
2013-09-03 10:00:00,10.15,10.16,10.12,10.14,1196000.0,9.5669,9.5763,9.5386,9.5574,1196000.0
2013-09-03 10:05:00,10.14,10.16,10.13,10.14,860800.0,9.5574,9.5763,9.548,9.5574,860800.0
2013-09-03 10:10:00,10.14,10.17,10.14,10.15,876000.0,9.5574,9.5857,9.5574,9.5669,876000.0
2013-09-03 10:15:00,10.15,10.16,10.13,10.13,960800.0,9.5669,9.5763,9.548,9.548,960800.0
2013-09-03 10:20:00,10.13,10.13,10.11,10.12,410400.0,9.548,9.548,9.5292,9.5386,410400.0
2013-09-03 10:25:00,10.12,10.13,10.12,10.13,404000.0,9.5386,9.548,9.5386,9.548,404000.0
2013-09-03 10:30:00,10.13,10.14,10.12,10.14,356800.0,9.548,9.5574,9.5386,9.5574,356800.0
2013-09-03 10:35:00,10.14,10.15,10.13,10.15,310400.0,9.5574,9.5669,9.548,9.5669,310400.0
2013-09-03 10:40:00,10.15,10.15,10.14,10.15,296000.0,9.5669,9.5669,9.5574,9.5669,296000.0
2013-09-03 10:45:00,10.15,10.16,10.15,10.15,412000.0,9.5669,9.5763,9.5669,9.5669,412000.0
2013-09-03 10:50:00,10.15,10.15,10.13,10.13,416800.0,9.5669,9.5669,9.548,9.548,416800.0
2013-09-03 10:55:00,10.14,10.14,10.12,10.12,410400.0,9.5574,9.5574,9.5386,9.5386,410400.0
2013-09-03 11:00:00,10.12,10.14,10.12,10.13,225600.0,9.5386,9.5574,9.5386,9.548,225600.0
2013-09-03 11:05:00,10.13,10.14,10.12,10.13,177600.0,9.548,9.5574,9.5386,9.548,177600.0
2013-09-03 11:10:00,10.14,10.15,10.13,10.15,238400.0,9.5574,9.5669,9.548,9.5669,238400.0
2013-09-03 11:15:00,10.15,10.15,10.11,10.11,576800.0,9.5669,9.5669,9.5292,9.5292,576800.0
2013-09-03 11:20:00,10.11,10.11,10.06,10.08,1656000.0,9.5292,9.5292,9.482,9.5009,1656000.0
2013-09-03 11:25:00,10.07,10.08,10.04,10.04,1332000.0,9.4915,9.5009,9.4632,9.4632,1332000.0
2013-09-03 11:30:00,10.04,10.06,10.04,10.06,1198400.0,9.4632,9.482,9.4632,9.482,1198400.0
2013-09-03 11:35:00,10.06,10.06,10.04,10.05,1059200.0,9.482,9.482,9.4632,9.4726,1059200.0
2013-09-03 11:40:00,10.05,10.06,10.05,10.05,676000.0,9.4726,9.482,9.4726,9.4726,676000.0
2013-09-03 11:45:00,10.05,10.05,10.02,10.05,1137600.0,9.4726,9.4726,9.4443,9.4726,1137600.0
2013-09-03 11:50:00,10.05,10.06,10.04,10.05,471200.0,9.4726,9.482,9.4632,9.4726,471200.0
2013-09-03 11:55:00,10.05,10.05,10.04,10.04,670400.0,9.4726,9.4726,9.4632,9.4632,670400.0
2013-09-03 12:00:00,10.04,10.05,10.03,10.04,562400.0,9.4632,9.4726,9.4537,9.4632,562400.0
2013-09-03 12:05:00,10.04,10.06,10.03,10.06,610400.0,9.4632,9.482,9.4537,9.482,610400.0
2013-09-03 12:10:00,10.06,10.06,10.04,10.04,402400.0,9.482,9.482,9.4632,9.4632,402400.0
2013-09-03 12:15:00,10.04,10.04,10.02,10.03,439200.0,9.4632,9.4632,9.4443,9.4537,439200.0
2013-09-03 12:20:00,10.03,10.04,10.02,10.04,684000.0,9.4537,9.4632,9.4443,9.4632,684000.0
2013-09-03 12:25:00,10.04,10.04,10.03,10.04,256800.0,9.4632,9.4632,9.4537,9.4632,256800.0
2013-09-03 12:30:00,10.04,10.05,10.03,10.04,450400.0,9.4632,9.4726,9.4537,9.4632,450400.0
2013-09-03 12:35:00,10.03,10.04,10.03,10.04,346400.0,9.4537,9.4632,9.4537,9.4632,346400.0
2013-09-03 12:40:00,10.03,10.04,10.02,10.02,676000.0,9.4537,9.4632,9.4443,9.4443,676000.0
2013-09-03 12:45:00,10.02,10.02,9.99,10.0,794400.0,9.4443,9.4443,9.416,9.4255,794400.0
2013-09-03 12:50:00,10.01,10.01,10.0,10.0,235200.0,9.4349,9.4349,9.4255,9.4255,235200.0
2013-09-03 12:55:00,10.0,10.01,9.99,9.99,373600.0,9.4255,9.4349,9.416,9.416,373600.0
2013-09-03 13:00:00,9.99,9.99,9.97,9.97,659200.0,9.416,9.416,9.3972,9.3972,659200.0
2013-09-03 13:05:00,9.97,10.0,9.97,10.0,732800.0,9.3972,9.4255,9.3972,9.4255,732800.0
2013-09-03 13:10:00,9.99,10.01,9.99,10.01,592000.0,9.416,9.4349,9.416,9.4349,592000.0
2013-09-03 13:15:00,10.0,10.0,9.98,9.98,505600.0,9.4255,9.4255,9.4066,9.4066,505600.0
2013-09-03 13:20:00,9.98,10.0,9.97,9.99,648800.0,9.4066,9.4255,9.3972,9.416,648800.0
2013-09-03 13:25:00,9.99,10.01,9.99,10.01,536800.0,9.416,9.4349,9.416,9.4349,536800.0
2013-09-03 13:30:00,10.0,10.01,9.99,10.0,353600.0,9.4255,9.4349,9.416,9.4255,353600.0
2013-09-03 13:35:00,10.0,10.01,10.0,10.0,502400.0,9.4255,9.4349,9.4255,9.4255,502400.0
2013-09-03 13:40:00,10.0,10.01,9.99,10.0,618400.0,9.4255,9.4349,9.416,9.4255,618400.0
2013-09-03 13:45:00,10.0,10.0,9.97,9.97,1052000.0,9.4255,9.4255,9.3972,9.3972,1052000.0
2013-09-03 13:50:00,9.97,9.99,9.97,9.98,612000.0,9.3972,9.416,9.3972,9.4066,612000.0
2013-09-03 13:55:00,9.98,9.99,9.97,9.97,355200.0,9.4066,9.416,9.3972,9.3972,355200.0
2013-09-03 14:00:00,9.97,10.0,9.97,9.99,633600.0,9.3972,9.4255,9.3972,9.416,633600.0
2013-09-03 14:05:00,9.99,9.99,9.98,9.99,365600.0,9.416,9.416,9.4066,9.416,365600.0
2013-09-03 14:10:00,9.99,10.01,9.99,10.01,541600.0,9.416,9.4349,9.416,9.4349,541600.0
2013-09-03 14:15:00,10.01,10.01,10.0,10.0,698400.0,9.4349,9.4349,9.4255,9.4255,698400.0
2013-09-03 14:20:00,10.0,10.0,9.97,9.98,789600.0,9.4255,9.4255,9.3972,9.4066,789600.0
2013-09-03 14:25:00,9.98,9.99,9.96,9.99,672000.0,9.4066,9.416,9.3878,9.416,672000.0
2013-09-03 14:30:00,9.99,10.01,9.99,9.99,789600.0,9.416,9.4349,9.416,9.416,789600.0
2013-09-03 14:35:00,9.99,9.99,9.98,9.99,631200.0,9.416,9.416,9.4066,9.416,631200.0
2013-09-03 14:40:00,9.99,9.99,9.97,9.97,368000.0,9.416,9.416,9.3972,9.3972,368000.0
2013-09-03 14:45:00,9.97,9.99,9.96,9.98,616000.0,9.3972,9.416,9.3878,9.4066,616000.0
2013-09-03 14:50:00,9.98,9.99,9.96,9.99,1062400.0,9.4066,9.416,9.3878,9.416,1062400.0
2013-09-03 14:55:00,9.99,10.01,9.99,10.0,487200.0,9.416,9.4349,9.416,9.4255,487200.0
2013-09-03 15:00:00,10.01,10.03,10.0,10.02,835200.0,9.4349,9.4537,9.4255,9.4443,835200.0
2013-09-03 15:05:00,10.03,10.05,10.02,10.04,1714400.0,9.4537,9.4726,9.4443,9.4632,1714400.0
2013-09-03 15:10:00,10.04,10.05,10.03,10.04,574400.0,9.4632,9.4726,9.4537,9.4632,574400.0
2013-09-03 15:15:00,10.04,10.05,10.03,10.03,692800.0,9.4632,9.4726,9.4537,9.4537,692800.0
2013-09-03 15:20:00,10.03,10.04,10.02,10.02,820800.0,9.4537,9.4632,9.4443,9.4443,820800.0
2013-09-03 15:25:00,10.02,10.03,10.02,10.03,287200.0,9.4443,9.4537,9.4443,9.4537,287200.0
2013-09-03 15:30:00,10.03,10.04,10.03,10.04,446400.0,9.4537,9.4632,9.4537,9.4632,446400.0
2013-09-03 15:35:00,10.04,10.05,10.03,10.05,568800.0,9.4632,9.4726,9.4537,9.4726,568800.0
2013-09-03 15:40:00,10.05,10.06,10.03,10.05,1220800.0,9.4726,9.482,9.4537,9.4726,1220800.0
2013-09-03 15:45:00,10.05,10.06,10.01,10.02,1615200.0,9.4726,9.482,9.4349,9.4443,1615200.0
2013-09-03 15:50:00,10.02,10.03,10.02,10.03,712800.0,9.4443,9.4537,9.4443,9.4537,712800.0
2013-09-03 15:55:00,10.03,10.04,10.02,10.04,1080000.0,9.4537,9.4632,9.4443,9.4632,1080000.0
2013-09-04 09:30:00,10.05,10.06,10.04,10.04,1612000.0,9.4726,9.482,9.4632,9.4632,1612000.0
2013-09-04 09:35:00,10.04,10.04,10.01,10.03,818400.0,9.4632,9.4632,9.4349,9.4537,818400.0
2013-09-04 09:40:00,10.03,10.08,10.03,10.08,1060000.0,9.4537,9.5009,9.4537,9.5009,1060000.0
2013-09-04 09:45:00,10.08,10.09,10.07,10.08,425600.0,9.5009,9.5103,9.4915,9.5009,425600.0
2013-09-04 09:50:00,10.09,10.11,10.09,10.11,1084000.0,9.5103,9.5292,9.5103,9.5292,1084000.0
2013-09-04 09:55:00,10.11,10.11,10.1,10.1,1068800.0,9.5292,9.5292,9.5197,9.5197,1068800.0
2013-09-04 10:00:00,10.1,10.12,10.1,10.12,623200.0,9.5197,9.5386,9.5197,9.5386,623200.0
2013-09-04 10:05:00,10.11,10.13,10.11,10.12,709600.0,9.5292,9.548,9.5292,9.5386,709600.0
2013-09-04 10:10:00,10.12,10.14,10.12,10.13,1087200.0,9.5386,9.5574,9.5386,9.548,1087200.0
2013-09-04 10:15:00,10.13,10.15,10.13,10.13,690400.0,9.548,9.5669,9.548,9.548,690400.0
2013-09-04 10:20:00,10.14,10.15,10.13,10.14,609600.0,9.5574,9.5669,9.548,9.5574,609600.0
2013-09-04 10:25:00,10.14,10.15,10.14,10.15,503200.0,9.5574,9.5669,9.5574,9.5669,503200.0
2013-09-04 10:30:00,10.15,10.15,10.14,10.14,355200.0,9.5669,9.5669,9.5574,9.5574,355200.0
2013-09-04 10:35:00,10.14,10.15,10.14,10.15,309600.0,9.5574,9.5669,9.5574,9.5669,309600.0
2013-09-04 10:40:00,10.15,10.16,10.14,10.14,316000.0,9.5669,9.5763,9.5574,9.5574,316000.0
2013-09-04 10:45:00,10.14,10.15,10.14,10.15,200800.0,9.5574,9.5669,9.5574,9.5669,200800.0
2013-09-04 10:50:00,10.15,10.16,10.15,10.15,491200.0,9.5669,9.5763,9.5669,9.5669,491200.0
2013-09-04 10:55:00,10.15,10.16,10.15,10.15,431200.0,9.5669,9.5763,9.5669,9.5669,431200.0
2013-09-04 11:00:00,10.15,10.18,10.15,10.17,670400.0,9.5669,9.5951,9.5669,9.5857,670400.0
2013-09-04 11:05:00,10.18,10.18,10.17,10.18,352000.0,9.5951,9.5951,9.5857,9.5951,352000.0
2013-09-04 11:10:00,10.18,10.18,10.17,10.17,513600.0,9.5951,9.5951,9.5857,9.5857,513600.0
2013-09-04 11:15:00,10.17,10.17,10.17,10.17,375200.0,9.5857,9.5857,9.5857,9.5857,375200.0
2013-09-04 11:20:00,10.17,10.17,10.16,10.17,316000.0,9.5857,9.5857,9.5763,9.5857,316000.0
2013-09-04 11:25:00,10.17,10.18,10.17,10.17,156000.0,9.5857,9.5951,9.5857,9.5857,156000.0
2013-09-04 11:30:00,10.17,10.19,10.17,10.18,316000.0,9.5857,9.6046,9.5857,9.5951,316000.0
2013-09-04 11:35:00,10.18,10.18,10.18,10.18,244800.0,9.5951,9.5951,9.5951,9.5951,244800.0
2013-09-04 11:40:00,10.18,10.2,10.18,10.2,668800.0,9.5951,9.614,9.5951,9.614,668800.0
2013-09-04 11:45:00,10.2,10.21,10.2,10.2,668800.0,9.614,9.6234,9.614,9.614,668800.0
2013-09-04 11:50:00,10.2,10.23,10.2,10.22,540800.0,9.614,9.6423,9.614,9.6328,540800.0
2013-09-04 11:55:00,10.22,10.22,10.22,10.22,220800.0,9.6328,9.6328,9.6328,9.6328,220800.0
2013-09-04 12:00:00,10.22,10.23,10.22,10.22,288800.0,9.6328,9.6423,9.6328,9.6328,288800.0
2013-09-04 12:05:00,10.22,10.23,10.21,10.22,373600.0,9.6328,9.6423,9.6234,9.6328,373600.0
2013-09-04 12:10:00,10.22,10.23,10.22,10.22,243200.0,9.6328,9.6423,9.6328,9.6328,243200.0
2013-09-04 12:15:00,10.22,10.22,10.21,10.21,308000.0,9.6328,9.6328,9.6234,9.6234,308000.0
2013-09-04 12:20:00,10.21,10.22,10.21,10.21,153600.0,9.6234,9.6328,9.6234,9.6234,153600.0
2013-09-04 12:25:00,10.22,10.22,10.21,10.21,77600.0,9.6328,9.6328,9.6234,9.6234,77600.0
2013-09-04 12:30:00,10.21,10.22,10.21,10.22,147200.0,9.6234,9.6328,9.6234,9.6328,147200.0
2013-09-04 12:35:00,10.22,10.23,10.22,10.23,188800.0,9.6328,9.6423,9.6328,9.6423,188800.0
2013-09-04 12:40:00,10.22,10.22,10.21,10.21,163200.0,9.6328,9.6328,9.6234,9.6234,163200.0
2013-09-04 12:45:00,10.21,10.22,10.21,10.22,166400.0,9.6234,9.6328,9.6234,9.6328,166400.0
2013-09-04 12:50:00,10.22,10.22,10.21,10.21,226400.0,9.6328,9.6328,9.6234,9.6234,226400.0
2013-09-04 12:55:00,10.21,10.22,10.21,10.22,112800.0,9.6234,9.6328,9.6234,9.6328,112800.0
2013-09-04 13:00:00,10.22,10.22,10.21,10.22,253600.0,9.6328,9.6328,9.6234,9.6328,253600.0
2013-09-04 13:05:00,10.22,10.22,10.22,10.22,160000.0,9.6328,9.6328,9.6328,9.6328,160000.0
2013-09-04 13:10:00,10.22,10.22,10.21,10.22,102400.0,9.6328,9.6328,9.6234,9.6328,102400.0
2013-09-04 13:15:00,10.22,10.24,10.22,10.23,243200.0,9.6328,9.6517,9.6328,9.6423,243200.0
2013-09-04 13:20:00,10.23,10.24,10.23,10.23,219200.0,9.6423,9.6517,9.6423,9.6423,219200.0
2013-09-04 13:25:00,10.24,10.24,10.23,10.23,168000.0,9.6517,9.6517,9.6423,9.6423,168000.0
2013-09-04 13:30:00,10.23,10.23,10.22,10.23,165600.0,9.6423,9.6423,9.6328,9.6423,165600.0
2013-09-04 13:35:00,10.23,10.24,10.22,10.23,400000.0,9.6423,9.6517,9.6328,9.6423,400000.0
2013-09-04 13:40:00,10.23,10.24,10.22,10.23,187200.0,9.6423,9.6517,9.6328,9.6423,187200.0
2013-09-04 13:45:00,10.23,10.23,10.22,10.22,228000.0,9.6423,9.6423,9.6328,9.6328,228000.0
2013-09-04 13:50:00,10.22,10.22,10.2,10.21,260800.0,9.6328,9.6328,9.614,9.6234,260800.0
2013-09-04 13:55:00,10.21,10.21,10.21,10.21,206400.0,9.6234,9.6234,9.6234,9.6234,206400.0
2013-09-04 14:00:00,10.21,10.22,10.2,10.22,816000.0,9.6234,9.6328,9.614,9.6328,816000.0
2013-09-04 14:05:00,10.22,10.22,10.2,10.2,562400.0,9.6328,9.6328,9.614,9.614,562400.0
2013-09-04 14:10:00,10.2,10.21,10.2,10.21,320800.0,9.614,9.6234,9.614,9.6234,320800.0
2013-09-04 14:15:00,10.21,10.21,10.2,10.21,780000.0,9.6234,9.6234,9.614,9.6234,780000.0
2013-09-04 14:20:00,10.21,10.21,10.2,10.21,309600.0,9.6234,9.6234,9.614,9.6234,309600.0
2013-09-04 14:25:00,10.21,10.21,10.21,10.21,176800.0,9.6234,9.6234,9.6234,9.6234,176800.0
2013-09-04 14:30:00,10.21,10.21,10.2,10.21,308800.0,9.6234,9.6234,9.614,9.6234,308800.0
2013-09-04 14:35:00,10.21,10.21,10.2,10.21,305600.0,9.6234,9.6234,9.614,9.6234,305600.0
2013-09-04 14:40:00,10.2,10.22,10.2,10.21,179200.0,9.614,9.6328,9.614,9.6234,179200.0
2013-09-04 14:45:00,10.21,10.21,10.21,10.21,148800.0,9.6234,9.6234,9.6234,9.6234,148800.0
2013-09-04 14:50:00,10.21,10.21,10.21,10.21,252800.0,9.6234,9.6234,9.6234,9.6234,252800.0
2013-09-04 14:55:00,10.22,10.23,10.22,10.22,528000.0,9.6328,9.6423,9.6328,9.6328,528000.0
2013-09-04 15:00:00,10.22,10.23,10.22,10.22,232000.0,9.6328,9.6423,9.6328,9.6328,232000.0
2013-09-04 15:05:00,10.22,10.22,10.21,10.22,268800.0,9.6328,9.6328,9.6234,9.6328,268800.0
2013-09-04 15:10:00,10.22,10.23,10.22,10.23,194400.0,9.6328,9.6423,9.6328,9.6423,194400.0
2013-09-04 15:15:00,10.22,10.24,10.22,10.23,278400.0,9.6328,9.6517,9.6328,9.6423,278400.0
2013-09-04 15:20:00,10.23,10.24,10.19,10.2,1267200.0,9.6423,9.6517,9.6046,9.614,1267200.0
2013-09-04 15:25:00,10.2,10.22,10.19,10.21,934400.0,9.614,9.6328,9.6046,9.6234,934400.0
2013-09-04 15:30:00,10.21,10.21,10.19,10.2,588800.0,9.6234,9.6234,9.6046,9.614,588800.0
2013-09-04 15:35:00,10.2,10.2,10.18,10.19,446400.0,9.614,9.614,9.5951,9.6046,446400.0
2013-09-04 15:40:00,10.19,10.2,10.18,10.2,795200.0,9.6046,9.614,9.5951,9.614,795200.0
2013-09-04 15:45:00,10.2,10.22,10.2,10.21,475200.0,9.614,9.6328,9.614,9.6234,475200.0
2013-09-04 15:50:00,10.21,10.21,10.2,10.2,334400.0,9.6234,9.6234,9.614,9.614,334400.0
2013-09-04 15:55:00,10.2,10.21,10.18,10.21,971200.0,9.614,9.6234,9.5951,9.6234,971200.0
2013-09-05 09:30:00,10.22,10.24,10.2,10.24,806400.0,9.6328,9.6517,9.614,9.6517,806400.0
2013-09-05 09:35:00,10.24,10.26,10.24,10.26,1081600.0,9.6517,9.6705,9.6517,9.6705,1081600.0
2013-09-05 09:40:00,10.26,10.26,10.24,10.26,667200.0,9.6705,9.6705,9.6517,9.6705,667200.0
2013-09-05 09:45:00,10.26,10.29,10.26,10.28,1023200.0,9.6705,9.6988,9.6705,9.6894,1023200.0
2013-09-05 09:50:00,10.28,10.28,10.27,10.28,503200.0,9.6894,9.6894,9.68,9.6894,503200.0
2013-09-05 09:55:00,10.28,10.28,10.27,10.28,498400.0,9.6894,9.6894,9.68,9.6894,498400.0
2013-09-05 10:00:00,10.28,10.28,10.25,10.26,844800.0,9.6894,9.6894,9.6611,9.6705,844800.0
2013-09-05 10:05:00,10.26,10.27,10.26,10.27,438400.0,9.6705,9.68,9.6705,9.68,438400.0
2013-09-05 10:10:00,10.27,10.27,10.26,10.27,374400.0,9.68,9.68,9.6705,9.68,374400.0
2013-09-05 10:15:00,10.27,10.28,10.27,10.28,331200.0,9.68,9.6894,9.68,9.6894,331200.0
2013-09-05 10:20:00,10.28,10.28,10.26,10.27,395200.0,9.6894,9.6894,9.6705,9.68,395200.0
2013-09-05 10:25:00,10.27,10.28,10.26,10.27,472000.0,9.68,9.6894,9.6705,9.68,472000.0
2013-09-05 10:30:00,10.27,10.27,10.22,10.23,856000.0,9.68,9.68,9.6328,9.6423,856000.0
2013-09-05 10:35:00,10.23,10.24,10.22,10.24,668800.0,9.6423,9.6517,9.6328,9.6517,668800.0
2013-09-05 10:40:00,10.24,10.25,10.23,10.24,397600.0,9.6517,9.6611,9.6423,9.6517,397600.0
2013-09-05 10:45:00,10.24,10.24,10.22,10.23,479200.0,9.6517,9.6517,9.6328,9.6423,479200.0
2013-09-05 10:50:00,10.24,10.26,10.24,10.25,332800.0,9.6517,9.6705,9.6517,9.6611,332800.0
2013-09-05 10:55:00,10.25,10.25,10.22,10.22,574400.0,9.6611,9.6611,9.6328,9.6328,574400.0
2013-09-05 11:00:00,10.22,10.24,10.22,10.24,512000.0,9.6328,9.6517,9.6328,9.6517,512000.0
2013-09-05 11:05:00,10.24,10.24,10.22,10.24,478400.0,9.6517,9.6517,9.6328,9.6517,478400.0
2013-09-05 11:10:00,10.24,10.25,10.24,10.24,414400.0,9.6517,9.6611,9.6517,9.6517,414400.0
2013-09-05 11:15:00,10.24,10.24,10.24,10.24,264800.0,9.6517,9.6517,9.6517,9.6517,264800.0
2013-09-05 11:20:00,10.24,10.24,10.22,10.22,362400.0,9.6517,9.6517,9.6328,9.6328,362400.0
2013-09-05 11:25:00,10.22,10.24,10.22,10.23,509600.0,9.6328,9.6517,9.6328,9.6423,509600.0
2013-09-05 11:30:00,10.24,10.25,10.23,10.25,210400.0,9.6517,9.6611,9.6423,9.6611,210400.0
2013-09-05 11:35:00,10.25,10.26,10.24,10.25,341600.0,9.6611,9.6705,9.6517,9.6611,341600.0
2013-09-05 11:40:00,10.24,10.26,10.24,10.25,141600.0,9.6517,9.6705,9.6517,9.6611,141600.0
2013-09-05 11:45:00,10.25,10.26,10.25,10.25,372000.0,9.6611,9.6705,9.6611,9.6611,372000.0
2013-09-05 11:50:00,10.25,10.26,10.25,10.26,171200.0,9.6611,9.6705,9.6611,9.6705,171200.0
2013-09-05 11:55:00,10.26,10.26,10.25,10.26,233600.0,9.6705,9.6705,9.6611,9.6705,233600.0
2013-09-05 12:00:00,10.25,10.26,10.25,10.25,208800.0,9.6611,9.6705,9.6611,9.6611,208800.0
2013-09-05 12:05:00,10.25,10.26,10.24,10.25,208800.0,9.6611,9.6705,9.6517,9.6611,208800.0
2013-09-05 12:10:00,10.25,10.25,10.24,10.24,620000.0,9.6611,9.6611,9.6517,9.6517,620000.0
2013-09-05 12:15:00,10.24,10.24,10.23,10.24,572800.0,9.6517,9.6517,9.6423,9.6517,572800.0
2013-09-05 12:20:00,10.24,10.25,10.24,10.24,242400.0,9.6517,9.6611,9.6517,9.6517,242400.0
2013-09-05 12:25:00,10.24,10.24,10.23,10.24,229600.0,9.6517,9.6517,9.6423,9.6517,229600.0
2013-09-05 12:30:00,10.24,10.24,10.23,10.24,283200.0,9.6517,9.6517,9.6423,9.6517,283200.0
2013-09-05 12:35:00,10.24,10.24,10.24,10.24,178400.0,9.6517,9.6517,9.6517,9.6517,178400.0
2013-09-05 12:40:00,10.24,10.24,10.24,10.24,205600.0,9.6517,9.6517,9.6517,9.6517,205600.0
2013-09-05 12:45:00,10.24,10.25,10.24,10.24,110400.0,9.6517,9.6611,9.6517,9.6517,110400.0
2013-09-05 12:50:00,10.24,10.25,10.24,10.24,127200.0,9.6517,9.6611,9.6517,9.6517,127200.0
2013-09-05 12:55:00,10.24,10.24,10.24,10.24,620000.0,9.6517,9.6517,9.6517,9.6517,620000.0
2013-09-05 13:00:00,10.24,10.24,10.24,10.24,300800.0,9.6517,9.6517,9.6517,9.6517,300800.0
2013-09-05 13:05:00,10.24,10.24,10.23,10.23,227200.0,9.6517,9.6517,9.6423,9.6423,227200.0
2013-09-05 13:10:00,10.23,10.24,10.23,10.24,617600.0,9.6423,9.6517,9.6423,9.6517,617600.0
2013-09-05 13:15:00,10.24,10.24,10.23,10.24,247200.0,9.6517,9.6517,9.6423,9.6517,247200.0
2013-09-05 13:20:00,10.24,10.25,10.24,10.25,208000.0,9.6517,9.6611,9.6517,9.6611,208000.0
2013-09-05 13:25:00,10.25,10.25,10.24,10.24,246400.0,9.6611,9.6611,9.6517,9.6517,246400.0
2013-09-05 13:30:00,10.24,10.25,10.24,10.24,116000.0,9.6517,9.6611,9.6517,9.6517,116000.0
2013-09-05 13:35:00,10.24,10.25,10.24,10.24,155200.0,9.6517,9.6611,9.6517,9.6517,155200.0
2013-09-05 13:40:00,10.24,10.26,10.24,10.25,175200.0,9.6517,9.6705,9.6517,9.6611,175200.0
2013-09-05 13:45:00,10.26,10.26,10.25,10.25,382400.0,9.6705,9.6705,9.6611,9.6611,382400.0
2013-09-05 13:50:00,10.25,10.26,10.24,10.24,216000.0,9.6611,9.6705,9.6517,9.6517,216000.0
2013-09-05 13:55:00,10.24,10.24,10.23,10.24,312000.0,9.6517,9.6517,9.6423,9.6517,312000.0
2013-09-05 14:00:00,10.23,10.24,10.23,10.24,548000.0,9.6423,9.6517,9.6423,9.6517,548000.0
2013-09-05 14:05:00,10.24,10.24,10.24,10.24,168800.0,9.6517,9.6517,9.6517,9.6517,168800.0
2013-09-05 14:10:00,10.24,10.24,10.24,10.24,36800.0,9.6517,9.6517,9.6517,9.6517,36800.0
2013-09-05 14:15:00,10.25,10.25,10.25,10.25,326400.0,9.6611,9.6611,9.6611,9.6611,326400.0
2013-09-05 14:20:00,10.25,10.25,10.24,10.24,132000.0,9.6611,9.6611,9.6517,9.6517,132000.0
2013-09-05 14:25:00,10.24,10.25,10.24,10.25,321600.0,9.6517,9.6611,9.6517,9.6611,321600.0
2013-09-05 14:30:00,10.25,10.25,10.25,10.25,192000.0,9.6611,9.6611,9.6611,9.6611,192000.0
2013-09-05 14:35:00,10.25,10.26,10.25,10.25,240000.0,9.6611,9.6705,9.6611,9.6611,240000.0
2013-09-05 14:40:00,10.25,10.26,10.24,10.25,254400.0,9.6611,9.6705,9.6517,9.6611,254400.0
2013-09-05 14:45:00,10.25,10.25,10.24,10.25,132800.0,9.6611,9.6611,9.6517,9.6611,132800.0
2013-09-05 14:50:00,10.25,10.27,10.25,10.27,644800.0,9.6611,9.68,9.6611,9.68,644800.0
2013-09-05 14:55:00,10.26,10.27,10.25,10.26,551200.0,9.6705,9.68,9.6611,9.6705,551200.0
2013-09-05 15:00:00,10.26,10.26,10.25,10.26,192000.0,9.6705,9.6705,9.6611,9.6705,192000.0
2013-09-05 15:05:00,10.26,10.26,10.25,10.25,181600.0,9.6705,9.6705,9.6611,9.6611,181600.0
2013-09-05 15:10:00,10.25,10.25,10.24,10.25,224000.0,9.6611,9.6611,9.6517,9.6611,224000.0
2013-09-05 15:15:00,10.25,10.25,10.24,10.25,220800.0,9.6611,9.6611,9.6517,9.6611,220800.0
2013-09-05 15:20:00,10.25,10.25,10.24,10.24,159200.0,9.6611,9.6611,9.6517,9.6517,159200.0
2013-09-05 15:25:00,10.24,10.25,10.24,10.24,186400.0,9.6517,9.6611,9.6517,9.6517,186400.0
2013-09-05 15:30:00,10.24,10.24,10.23,10.23,373600.0,9.6517,9.6517,9.6423,9.6423,373600.0
2013-09-05 15:35:00,10.23,10.24,10.23,10.23,399200.0,9.6423,9.6517,9.6423,9.6423,399200.0
2013-09-05 15:40:00,10.23,10.24,10.23,10.23,296800.0,9.6423,9.6517,9.6423,9.6423,296800.0
2013-09-05 15:45:00,10.23,10.23,10.22,10.23,544000.0,9.6423,9.6423,9.6328,9.6423,544000.0
2013-09-05 15:50:00,10.23,10.23,10.23,10.23,391200.0,9.6423,9.6423,9.6423,9.6423,391200.0
2013-09-05 15:55:00,10.23,10.23,10.22,10.23,779200.0,9.6423,9.6423,9.6328,9.6423,779200.0
2013-09-06 09:30:00,10.3,10.31,10.29,10.3,820000.0,9.7082,9.7177,9.6988,9.7082,820000.0
2013-09-06 09:35:00,10.3,10.32,10.26,10.27,1270400.0,9.7082,9.7271,9.6705,9.68,1270400.0
2013-09-06 09:40:00,10.27,10.27,10.17,10.18,2683200.0,9.68,9.68,9.5857,9.5951,2683200.0
2013-09-06 09:45:00,10.18,10.18,10.1,10.15,3937600.0,9.5951,9.5951,9.5197,9.5669,3937600.0
2013-09-06 09:50:00,10.15,10.16,10.13,10.15,2672000.0,9.5669,9.5763,9.548,9.5669,2672000.0
2013-09-06 09:55:00,10.15,10.15,10.12,10.13,1773600.0,9.5669,9.5669,9.5386,9.548,1773600.0
2013-09-06 10:00:00,10.13,10.13,10.05,10.07,3064800.0,9.548,9.548,9.4726,9.4915,3064800.0
2013-09-06 10:05:00,10.07,10.12,10.06,10.12,1936800.0,9.4915,9.5386,9.482,9.5386,1936800.0
2013-09-06 10:10:00,10.12,10.15,10.11,10.13,1648000.0,9.5386,9.5669,9.5292,9.548,1648000.0
2013-09-06 10:15:00,10.13,10.17,10.13,10.15,1930400.0,9.548,9.5857,9.548,9.5669,1930400.0
2013-09-06 10:20:00,10.15,10.17,10.15,10.15,2847200.0,9.5669,9.5857,9.5669,9.5669,2847200.0
2013-09-06 10:25:00,10.15,10.18,10.15,10.17,863200.0,9.5669,9.5951,9.5669,9.5857,863200.0
2013-09-06 10:30:00,10.17,10.19,10.17,10.19,1309600.0,9.5857,9.6046,9.5857,9.6046,1309600.0
2013-09-06 10:35:00,10.19,10.19,10.17,10.18,1516000.0,9.6046,9.6046,9.5857,9.5951,1516000.0
2013-09-06 10:40:00,10.18,10.23,10.18,10.23,1246400.0,9.5951,9.6423,9.5951,9.6423,1246400.0
2013-09-06 10:45:00,10.23,10.25,10.23,10.24,1329600.0,9.6423,9.6611,9.6423,9.6517,1329600.0
2013-09-06 10:50:00,10.24,10.25,10.23,10.24,730400.0,9.6517,9.6611,9.6423,9.6517,730400.0
2013-09-06 10:55:00,10.24,10.28,10.24,10.27,1124800.0,9.6517,9.6894,9.6517,9.68,1124800.0
2013-09-06 11:00:00,10.27,10.3,10.27,10.29,699200.0,9.68,9.7082,9.68,9.6988,699200.0
2013-09-06 11:05:00,10.29,10.31,10.29,10.29,741600.0,9.6988,9.7177,9.6988,9.6988,741600.0
2013-09-06 11:10:00,10.29,10.31,10.28,10.29,1059200.0,9.6988,9.7177,9.6894,9.6988,1059200.0
2013-09-06 11:15:00,10.29,10.31,10.28,10.28,920800.0,9.6988,9.7177,9.6894,9.6894,920800.0
2013-09-06 11:20:00,10.28,10.29,10.28,10.28,408000.0,9.6894,9.6988,9.6894,9.6894,408000.0
2013-09-06 11:25:00,10.28,10.3,10.28,10.3,349600.0,9.6894,9.7082,9.6894,9.7082,349600.0
2013-09-06 11:30:00,10.3,10.31,10.29,10.31,829600.0,9.7082,9.7177,9.6988,9.7177,829600.0
2013-09-06 11:35:00,10.31,10.31,10.3,10.3,536000.0,9.7177,9.7177,9.7082,9.7082,536000.0
2013-09-06 11:40:00,10.3,10.31,10.29,10.3,431200.0,9.7082,9.7177,9.6988,9.7082,431200.0
2013-09-06 11:45:00,10.3,10.3,10.29,10.3,251200.0,9.7082,9.7082,9.6988,9.7082,251200.0
2013-09-06 11:50:00,10.3,10.3,10.29,10.29,447200.0,9.7082,9.7082,9.6988,9.6988,447200.0
2013-09-06 11:55:00,10.29,10.31,10.29,10.3,322400.0,9.6988,9.7177,9.6988,9.7082,322400.0
2013-09-06 12:00:00,10.3,10.31,10.29,10.3,412800.0,9.7082,9.7177,9.6988,9.7082,412800.0
2013-09-06 12:05:00,10.3,10.3,10.29,10.3,212000.0,9.7082,9.7082,9.6988,9.7082,212000.0
2013-09-06 12:10:00,10.3,10.31,10.3,10.31,356800.0,9.7082,9.7177,9.7082,9.7177,356800.0
2013-09-06 12:15:00,10.31,10.31,10.3,10.31,282400.0,9.7177,9.7177,9.7082,9.7177,282400.0
2013-09-06 12:20:00,10.31,10.31,10.3,10.3,400000.0,9.7177,9.7177,9.7082,9.7082,400000.0
2013-09-06 12:25:00,10.3,10.31,10.3,10.3,325600.0,9.7082,9.7177,9.7082,9.7082,325600.0
2013-09-06 12:30:00,10.3,10.3,10.3,10.3,408000.0,9.7082,9.7082,9.7082,9.7082,408000.0
2013-09-06 12:35:00,10.3,10.3,10.27,10.27,547200.0,9.7082,9.7082,9.68,9.68,547200.0
2013-09-06 12:40:00,10.27,10.28,10.26,10.28,384800.0,9.68,9.6894,9.6705,9.6894,384800.0
2013-09-06 12:45:00,10.28,10.28,10.27,10.27,160800.0,9.6894,9.6894,9.68,9.68,160800.0
2013-09-06 12:50:00,10.27,10.28,10.27,10.28,307200.0,9.68,9.6894,9.68,9.6894,307200.0
2013-09-06 12:55:00,10.28,10.29,10.28,10.28,158400.0,9.6894,9.6988,9.6894,9.6894,158400.0
2013-09-06 13:00:00,10.29,10.3,10.28,10.29,551200.0,9.6988,9.7082,9.6894,9.6988,551200.0
2013-09-06 13:05:00,10.3,10.31,10.3,10.3,332800.0,9.7082,9.7177,9.7082,9.7082,332800.0
2013-09-06 13:10:00,10.3,10.3,10.3,10.3,119200.0,9.7082,9.7082,9.7082,9.7082,119200.0
2013-09-06 13:15:00,10.3,10.31,10.3,10.31,524800.0,9.7082,9.7177,9.7082,9.7177,524800.0
2013-09-06 13:20:00,10.31,10.32,10.3,10.3,302400.0,9.7177,9.7271,9.7082,9.7082,302400.0
2013-09-06 13:25:00,10.3,10.31,10.3,10.31,202400.0,9.7082,9.7177,9.7082,9.7177,202400.0
2013-09-06 13:30:00,10.3,10.31,10.3,10.31,210400.0,9.7082,9.7177,9.7082,9.7177,210400.0
2013-09-06 13:35:00,10.31,10.31,10.31,10.31,160800.0,9.7177,9.7177,9.7177,9.7177,160800.0
2013-09-06 13:40:00,10.31,10.32,10.3,10.31,332000.0,9.7177,9.7271,9.7082,9.7177,332000.0
2013-09-06 13:45:00,10.31,10.34,10.31,10.34,1114400.0,9.7177,9.7459,9.7177,9.7459,1114400.0
2013-09-06 13:50:00,10.34,10.35,10.34,10.34,896800.0,9.7459,9.7554,9.7459,9.7459,896800.0
2013-09-06 13:55:00,10.34,10.34,10.34,10.34,294400.0,9.7459,9.7459,9.7459,9.7459,294400.0
2013-09-06 14:00:00,10.34,10.35,10.33,10.34,468800.0,9.7459,9.7554,9.7365,9.7459,468800.0
2013-09-06 14:05:00,10.34,10.36,10.34,10.35,760000.0,9.7459,9.7648,9.7459,9.7554,760000.0
2013-09-06 14:10:00,10.35,10.35,10.33,10.33,516000.0,9.7554,9.7554,9.7365,9.7365,516000.0
2013-09-06 14:15:00,10.33,10.33,10.33,10.33,140800.0,9.7365,9.7365,9.7365,9.7365,140800.0
2013-09-06 14:20:00,10.33,10.33,10.33,10.33,168800.0,9.7365,9.7365,9.7365,9.7365,168800.0
2013-09-06 14:25:00,10.33,10.34,10.33,10.34,175200.0,9.7365,9.7459,9.7365,9.7459,175200.0
2013-09-06 14:30:00,10.34,10.34,10.33,10.33,303200.0,9.7459,9.7459,9.7365,9.7365,303200.0
2013-09-06 14:35:00,10.33,10.35,10.33,10.34,204000.0,9.7365,9.7554,9.7365,9.7459,204000.0
2013-09-06 14:40:00,10.34,10.34,10.33,10.33,442400.0,9.7459,9.7459,9.7365,9.7365,442400.0
2013-09-06 14:45:00,10.33,10.33,10.32,10.33,428800.0,9.7365,9.7365,9.7271,9.7365,428800.0
2013-09-06 14:50:00,10.34,10.34,10.33,10.34,320000.0,9.7459,9.7459,9.7365,9.7459,320000.0
2013-09-06 14:55:00,10.33,10.34,10.31,10.32,680800.0,9.7365,9.7459,9.7177,9.7271,680800.0
2013-09-06 15:00:00,10.32,10.32,10.31,10.32,368800.0,9.7271,9.7271,9.7177,9.7271,368800.0
2013-09-06 15:05:00,10.32,10.33,10.28,10.29,2149600.0,9.7271,9.7365,9.6894,9.6988,2149600.0
2013-09-06 15:10:00,10.29,10.29,10.27,10.28,1296800.0,9.6988,9.6988,9.68,9.6894,1296800.0
2013-09-06 15:15:00,10.28,10.29,10.28,10.29,680800.0,9.6894,9.6988,9.6894,9.6988,680800.0
2013-09-06 15:20:00,10.29,10.3,10.28,10.28,848000.0,9.6988,9.7082,9.6894,9.6894,848000.0
2013-09-06 15:25:00,10.28,10.29,10.28,10.29,427200.0,9.6894,9.6988,9.6894,9.6988,427200.0
2013-09-06 15:30:00,10.29,10.29,10.28,10.28,502400.0,9.6988,9.6988,9.6894,9.6894,502400.0
2013-09-06 15:35:00,10.28,10.28,10.26,10.28,1012800.0,9.6894,9.6894,9.6705,9.6894,1012800.0
2013-09-06 15:40:00,10.28,10.29,10.27,10.27,649600.0,9.6894,9.6988,9.68,9.68,649600.0
2013-09-06 15:45:00,10.27,10.28,10.24,10.24,1155200.0,9.68,9.6894,9.6517,9.6517,1155200.0
2013-09-06 15:50:00,10.24,10.26,10.24,10.26,904000.0,9.6517,9.6705,9.6517,9.6705,904000.0
2013-09-06 15:55:00,10.26,10.26,10.22,10.23,1460800.0,9.6705,9.6705,9.6328,9.6423,1460800.0
2013-09-09 09:30:00,10.29,10.33,10.29,10.32,1361600.0,9.6988,9.7365,9.6988,9.7271,1361600.0
2013-09-09 09:35:00,10.32,10.34,10.32,10.32,867200.0,9.7271,9.7459,9.7271,9.7271,867200.0
2013-09-09 09:40:00,10.32,10.33,10.31,10.33,644000.0,9.7271,9.7365,9.7177,9.7365,644000.0
2013-09-09 09:45:00,10.33,10.34,10.32,10.34,750400.0,9.7365,9.7459,9.7271,9.7459,750400.0
2013-09-09 09:50:00,10.34,10.36,10.34,10.35,692000.0,9.7459,9.7648,9.7459,9.7554,692000.0
2013-09-09 09:55:00,10.35,10.37,10.35,10.36,731200.0,9.7554,9.7742,9.7554,9.7648,731200.0
2013-09-09 10:00:00,10.36,10.37,10.35,10.35,1080000.0,9.7648,9.7742,9.7554,9.7554,1080000.0
2013-09-09 10:05:00,10.35,10.35,10.33,10.34,996800.0,9.7554,9.7554,9.7365,9.7459,996800.0
2013-09-09 10:10:00,10.34,10.34,10.33,10.33,688000.0,9.7459,9.7459,9.7365,9.7365,688000.0
2013-09-09 10:15:00,10.33,10.35,10.33,10.34,408000.0,9.7365,9.7554,9.7365,9.7459,408000.0
2013-09-09 10:20:00,10.33,10.34,10.33,10.33,585600.0,9.7365,9.7459,9.7365,9.7365,585600.0
2013-09-09 10:25:00,10.33,10.34,10.32,10.32,353600.0,9.7365,9.7459,9.7271,9.7271,353600.0
2013-09-09 10:30:00,10.32,10.34,10.31,10.33,427200.0,9.7271,9.7459,9.7177,9.7365,427200.0
2013-09-09 10:35:00,10.34,10.34,10.33,10.33,288800.0,9.7459,9.7459,9.7365,9.7365,288800.0
2013-09-09 10:40:00,10.33,10.35,10.33,10.34,416800.0,9.7365,9.7554,9.7365,9.7459,416800.0
2013-09-09 10:45:00,10.34,10.35,10.33,10.34,333600.0,9.7459,9.7554,9.7365,9.7459,333600.0
2013-09-09 10:50:00,10.34,10.34,10.32,10.32,308000.0,9.7459,9.7459,9.7271,9.7271,308000.0
2013-09-09 10:55:00,10.32,10.34,10.32,10.34,472800.0,9.7271,9.7459,9.7271,9.7459,472800.0
2013-09-09 11:00:00,10.34,10.34,10.33,10.34,301600.0,9.7459,9.7459,9.7365,9.7459,301600.0
2013-09-09 11:05:00,10.33,10.35,10.33,10.34,919200.0,9.7365,9.7554,9.7365,9.7459,919200.0
2013-09-09 11:10:00,10.34,10.35,10.34,10.34,241600.0,9.7459,9.7554,9.7459,9.7459,241600.0
2013-09-09 11:15:00,10.35,10.35,10.33,10.33,360000.0,9.7554,9.7554,9.7365,9.7365,360000.0
2013-09-09 11:20:00,10.33,10.34,10.32,10.33,380800.0,9.7365,9.7459,9.7271,9.7365,380800.0
2013-09-09 11:25:00,10.33,10.34,10.33,10.34,352800.0,9.7365,9.7459,9.7365,9.7459,352800.0
2013-09-09 11:30:00,10.33,10.34,10.33,10.34,267200.0,9.7365,9.7459,9.7365,9.7459,267200.0
2013-09-09 11:35:00,10.34,10.35,10.34,10.35,807200.0,9.7459,9.7554,9.7459,9.7554,807200.0
2013-09-09 11:40:00,10.35,10.37,10.35,10.36,747200.0,9.7554,9.7742,9.7554,9.7648,747200.0
2013-09-09 11:45:00,10.36,10.37,10.36,10.36,371200.0,9.7648,9.7742,9.7648,9.7648,371200.0
2013-09-09 11:50:00,10.36,10.37,10.36,10.36,490400.0,9.7648,9.7742,9.7648,9.7648,490400.0
2013-09-09 11:55:00,10.36,10.36,10.35,10.36,805600.0,9.7648,9.7648,9.7554,9.7648,805600.0
2013-09-09 12:00:00,10.36,10.37,10.36,10.36,452000.0,9.7648,9.7742,9.7648,9.7648,452000.0
2013-09-09 12:05:00,10.36,10.37,10.36,10.37,228800.0,9.7648,9.7742,9.7648,9.7742,228800.0
2013-09-09 12:10:00,10.36,10.39,10.36,10.39,1717600.0,9.7648,9.7931,9.7648,9.7931,1717600.0
2013-09-09 12:15:00,10.39,10.39,10.39,10.39,364800.0,9.7931,9.7931,9.7931,9.7931,364800.0
2013-09-09 12:20:00,10.39,10.39,10.38,10.38,143200.0,9.7931,9.7931,9.7836,9.7836,143200.0
2013-09-09 12:25:00,10.38,10.39,10.38,10.39,257600.0,9.7836,9.7931,9.7836,9.7931,257600.0
2013-09-09 12:30:00,10.39,10.39,10.38,10.38,351200.0,9.7931,9.7931,9.7836,9.7836,351200.0
2013-09-09 12:35:00,10.38,10.38,10.37,10.38,383200.0,9.7836,9.7836,9.7742,9.7836,383200.0
2013-09-09 12:40:00,10.38,10.38,10.38,10.38,188800.0,9.7836,9.7836,9.7836,9.7836,188800.0
2013-09-09 12:45:00,10.38,10.38,10.38,10.38,157600.0,9.7836,9.7836,9.7836,9.7836,157600.0
2013-09-09 12:50:00,10.38,10.38,10.38,10.38,150400.0,9.7836,9.7836,9.7836,9.7836,150400.0
2013-09-09 12:55:00,10.38,10.38,10.38,10.38,300800.0,9.7836,9.7836,9.7836,9.7836,300800.0
2013-09-09 13:00:00,10.38,10.39,10.38,10.39,163200.0,9.7836,9.7931,9.7836,9.7931,163200.0
2013-09-09 13:05:00,10.39,10.39,10.38,10.38,292800.0,9.7931,9.7931,9.7836,9.7836,292800.0
2013-09-09 13:10:00,10.38,10.38,10.38,10.38,101600.0,9.7836,9.7836,9.7836,9.7836,101600.0
2013-09-09 13:15:00,10.38,10.39,10.38,10.38,369600.0,9.7836,9.7931,9.7836,9.7836,369600.0
2013-09-09 13:20:00,10.38,10.39,10.38,10.38,104000.0,9.7836,9.7931,9.7836,9.7836,104000.0
2013-09-09 13:25:00,10.38,10.39,10.38,10.38,353600.0,9.7836,9.7931,9.7836,9.7836,353600.0
2013-09-09 13:30:00,10.38,10.39,10.38,10.39,283200.0,9.7836,9.7931,9.7836,9.7931,283200.0
2013-09-09 13:35:00,10.39,10.39,10.38,10.38,132000.0,9.7931,9.7931,9.7836,9.7836,132000.0
2013-09-09 13:40:00,10.39,10.39,10.38,10.39,167200.0,9.7931,9.7931,9.7836,9.7931,167200.0
2013-09-09 13:45:00,10.39,10.4,10.39,10.4,544000.0,9.7931,9.8025,9.7931,9.8025,544000.0
2013-09-09 13:50:00,10.4,10.4,10.4,10.4,302400.0,9.8025,9.8025,9.8025,9.8025,302400.0
2013-09-09 13:55:00,10.4,10.41,10.39,10.41,900000.0,9.8025,9.8119,9.7931,9.8119,900000.0
2013-09-09 14:00:00,10.41,10.43,10.41,10.42,774400.0,9.8119,9.8308,9.8119,9.8213,774400.0
2013-09-09 14:05:00,10.42,10.43,10.42,10.42,228000.0,9.8213,9.8308,9.8213,9.8213,228000.0
2013-09-09 14:10:00,10.42,10.42,10.42,10.42,250400.0,9.8213,9.8213,9.8213,9.8213,250400.0
2013-09-09 14:15:00,10.42,10.45,10.42,10.45,1791200.0,9.8213,9.8496,9.8213,9.8496,1791200.0
2013-09-09 14:20:00,10.45,10.45,10.44,10.44,601600.0,9.8496,9.8496,9.8402,9.8402,601600.0
2013-09-09 14:25:00,10.44,10.45,10.43,10.43,512000.0,9.8402,9.8496,9.8308,9.8308,512000.0
2013-09-09 14:30:00,10.44,10.44,10.43,10.44,262400.0,9.8402,9.8402,9.8308,9.8402,262400.0
2013-09-09 14:35:00,10.44,10.44,10.43,10.43,377600.0,9.8402,9.8402,9.8308,9.8308,377600.0
2013-09-09 14:40:00,10.43,10.44,10.43,10.43,218400.0,9.8308,9.8402,9.8308,9.8308,218400.0
2013-09-09 14:45:00,10.44,10.44,10.43,10.43,227200.0,9.8402,9.8402,9.8308,9.8308,227200.0
2013-09-09 14:50:00,10.43,10.44,10.43,10.43,334400.0,9.8308,9.8402,9.8308,9.8308,334400.0
2013-09-09 14:55:00,10.43,10.44,10.43,10.43,532800.0,9.8308,9.8402,9.8308,9.8308,532800.0
2013-09-09 15:00:00,10.43,10.43,10.43,10.43,148800.0,9.8308,9.8308,9.8308,9.8308,148800.0
2013-09-09 15:05:00,10.43,10.44,10.42,10.43,490400.0,9.8308,9.8402,9.8213,9.8308,490400.0
2013-09-09 15:10:00,10.43,10.44,10.43,10.44,176800.0,9.8308,9.8402,9.8308,9.8402,176800.0
2013-09-09 15:15:00,10.44,10.45,10.43,10.44,432800.0,9.8402,9.8496,9.8308,9.8402,432800.0
2013-09-09 15:20:00,10.44,10.44,10.42,10.43,455200.0,9.8402,9.8402,9.8213,9.8308,455200.0
2013-09-09 15:25:00,10.43,10.43,10.42,10.43,368800.0,9.8308,9.8308,9.8213,9.8308,368800.0
2013-09-09 15:30:00,10.43,10.44,10.43,10.43,525600.0,9.8308,9.8402,9.8308,9.8308,525600.0
2013-09-09 15:35:00,10.43,10.43,10.42,10.42,644800.0,9.8308,9.8308,9.8213,9.8213,644800.0
2013-09-09 15:40:00,10.42,10.42,10.42,10.42,444000.0,9.8213,9.8213,9.8213,9.8213,444000.0
2013-09-09 15:45:00,10.42,10.43,10.42,10.43,492000.0,9.8213,9.8308,9.8213,9.8308,492000.0
2013-09-09 15:50:00,10.43,10.44,10.43,10.44,571200.0,9.8308,9.8402,9.8308,9.8402,571200.0
2013-09-09 15:55:00,10.44,10.44,10.43,10.44,1165600.0,9.8402,9.8402,9.8308,9.8402,1165600.0
2013-09-10 09:30:00,10.56,10.57,10.54,10.55,2251200.0,9.9533,9.9627,9.9344,9.9439,2251200.0
2013-09-10 09:35:00,10.55,10.55,10.52,10.53,1168800.0,9.9439,9.9439,9.9156,9.925,1168800.0
2013-09-10 09:40:00,10.53,10.54,10.52,10.53,1104000.0,9.925,9.9344,9.9156,9.925,1104000.0
2013-09-10 09:45:00,10.53,10.55,10.53,10.55,1184000.0,9.925,9.9439,9.925,9.9439,1184000.0
2013-09-10 09:50:00,10.55,10.56,10.55,10.56,795200.0,9.9439,9.9533,9.9439,9.9533,795200.0
2013-09-10 09:55:00,10.56,10.57,10.55,10.55,1286400.0,9.9533,9.9627,9.9439,9.9439,1286400.0
2013-09-10 10:00:00,10.55,10.56,10.55,10.56,724000.0,9.9439,9.9533,9.9439,9.9533,724000.0
2013-09-10 10:05:00,10.56,10.58,10.55,10.56,1372800.0,9.9533,9.9722,9.9439,9.9533,1372800.0
2013-09-10 10:10:00,10.56,10.58,10.56,10.58,701600.0,9.9533,9.9722,9.9533,9.9722,701600.0
2013-09-10 10:15:00,10.58,10.58,10.55,10.55,836800.0,9.9722,9.9722,9.9439,9.9439,836800.0
2013-09-10 10:20:00,10.55,10.57,10.55,10.57,381600.0,9.9439,9.9627,9.9439,9.9627,381600.0
2013-09-10 10:25:00,10.57,10.58,10.56,10.58,378400.0,9.9627,9.9722,9.9533,9.9722,378400.0
2013-09-10 10:30:00,10.58,10.58,10.57,10.57,741600.0,9.9722,9.9722,9.9627,9.9627,741600.0
2013-09-10 10:35:00,10.57,10.58,10.57,10.57,415200.0,9.9627,9.9722,9.9627,9.9627,415200.0
2013-09-10 10:40:00,10.57,10.59,10.57,10.59,857600.0,9.9627,9.9816,9.9627,9.9816,857600.0
2013-09-10 10:45:00,10.59,10.59,10.58,10.58,631200.0,9.9816,9.9816,9.9722,9.9722,631200.0
2013-09-10 10:50:00,10.58,10.59,10.58,10.59,886400.0,9.9722,9.9816,9.9722,9.9816,886400.0
2013-09-10 10:55:00,10.59,10.59,10.58,10.58,591200.0,9.9816,9.9816,9.9722,9.9722,591200.0
2013-09-10 11:00:00,10.58,10.58,10.57,10.57,568000.0,9.9722,9.9722,9.9627,9.9627,568000.0
2013-09-10 11:05:00,10.57,10.58,10.57,10.58,393600.0,9.9627,9.9722,9.9627,9.9722,393600.0
2013-09-10 11:10:00,10.58,10.58,10.57,10.58,246400.0,9.9722,9.9722,9.9627,9.9722,246400.0
2013-09-10 11:15:00,10.58,10.58,10.57,10.57,377600.0,9.9722,9.9722,9.9627,9.9627,377600.0
2013-09-10 11:20:00,10.57,10.58,10.57,10.58,373600.0,9.9627,9.9722,9.9627,9.9722,373600.0
2013-09-10 11:25:00,10.58,10.58,10.57,10.57,588000.0,9.9722,9.9722,9.9627,9.9627,588000.0
2013-09-10 11:30:00,10.57,10.57,10.55,10.56,644000.0,9.9627,9.9627,9.9439,9.9533,644000.0
2013-09-10 11:35:00,10.56,10.56,10.55,10.55,385600.0,9.9533,9.9533,9.9439,9.9439,385600.0
2013-09-10 11:40:00,10.55,10.55,10.53,10.53,512800.0,9.9439,9.9439,9.925,9.925,512800.0
2013-09-10 11:45:00,10.54,10.54,10.52,10.53,623200.0,9.9344,9.9344,9.9156,9.925,623200.0
2013-09-10 11:50:00,10.53,10.54,10.53,10.54,377600.0,9.925,9.9344,9.925,9.9344,377600.0
2013-09-10 11:55:00,10.54,10.55,10.53,10.54,342400.0,9.9344,9.9439,9.925,9.9344,342400.0
2013-09-10 12:00:00,10.54,10.55,10.54,10.54,249600.0,9.9344,9.9439,9.9344,9.9344,249600.0
2013-09-10 12:05:00,10.54,10.56,10.54,10.55,284800.0,9.9344,9.9533,9.9344,9.9439,284800.0
2013-09-10 12:10:00,10.55,10.56,10.55,10.55,543200.0,9.9439,9.9533,9.9439,9.9439,543200.0
2013-09-10 12:15:00,10.55,10.56,10.55,10.55,168800.0,9.9439,9.9533,9.9439,9.9439,168800.0
2013-09-10 12:20:00,10.55,10.56,10.55,10.55,344000.0,9.9439,9.9533,9.9439,9.9439,344000.0
2013-09-10 12:25:00,10.55,10.56,10.54,10.55,431200.0,9.9439,9.9533,9.9344,9.9439,431200.0
2013-09-10 12:30:00,10.55,10.56,10.55,10.55,508000.0,9.9439,9.9533,9.9439,9.9439,508000.0
2013-09-10 12:35:00,10.55,10.56,10.55,10.55,254400.0,9.9439,9.9533,9.9439,9.9439,254400.0
2013-09-10 12:40:00,10.55,10.56,10.55,10.55,184000.0,9.9439,9.9533,9.9439,9.9439,184000.0
2013-09-10 12:45:00,10.55,10.56,10.54,10.55,353600.0,9.9439,9.9533,9.9344,9.9439,353600.0
2013-09-10 12:50:00,10.55,10.56,10.54,10.56,316800.0,9.9439,9.9533,9.9344,9.9533,316800.0
2013-09-10 12:55:00,10.56,10.57,10.56,10.57,669600.0,9.9533,9.9627,9.9533,9.9627,669600.0
2013-09-10 13:00:00,10.57,10.57,10.56,10.56,246400.0,9.9627,9.9627,9.9533,9.9533,246400.0
2013-09-10 13:05:00,10.56,10.56,10.56,10.56,471200.0,9.9533,9.9533,9.9533,9.9533,471200.0
2013-09-10 13:10:00,10.56,10.56,10.55,10.56,526400.0,9.9533,9.9533,9.9439,9.9533,526400.0
2013-09-10 13:15:00,10.55,10.57,10.55,10.57,645600.0,9.9439,9.9627,9.9439,9.9627,645600.0
2013-09-10 13:20:00,10.57,10.58,10.56,10.57,995200.0,9.9627,9.9722,9.9533,9.9627,995200.0
2013-09-10 13:25:00,10.57,10.58,10.57,10.58,268800.0,9.9627,9.9722,9.9627,9.9722,268800.0
2013-09-10 13:30:00,10.58,10.58,10.57,10.57,414400.0,9.9722,9.9722,9.9627,9.9627,414400.0
2013-09-10 13:35:00,10.57,10.57,10.56,10.57,479200.0,9.9627,9.9627,9.9533,9.9627,479200.0
2013-09-10 13:40:00,10.57,10.58,10.57,10.57,248800.0,9.9627,9.9722,9.9627,9.9627,248800.0
2013-09-10 13:45:00,10.57,10.58,10.57,10.57,579200.0,9.9627,9.9722,9.9627,9.9627,579200.0
2013-09-10 13:50:00,10.57,10.58,10.57,10.57,235200.0,9.9627,9.9722,9.9627,9.9627,235200.0
2013-09-10 13:55:00,10.57,10.58,10.57,10.57,275200.0,9.9627,9.9722,9.9627,9.9627,275200.0
2013-09-10 14:00:00,10.57,10.58,10.57,10.57,279200.0,9.9627,9.9722,9.9627,9.9627,279200.0
2013-09-10 14:05:00,10.57,10.58,10.57,10.57,677600.0,9.9627,9.9722,9.9627,9.9627,677600.0
2013-09-10 14:10:00,10.57,10.58,10.56,10.58,736800.0,9.9627,9.9722,9.9533,9.9722,736800.0
2013-09-10 14:15:00,10.58,10.58,10.56,10.57,369600.0,9.9722,9.9722,9.9533,9.9627,369600.0
2013-09-10 14:20:00,10.56,10.57,10.56,10.57,204800.0,9.9533,9.9627,9.9533,9.9627,204800.0
2013-09-10 14:25:00,10.57,10.57,10.56,10.57,200000.0,9.9627,9.9627,9.9533,9.9627,200000.0
2013-09-10 14:30:00,10.57,10.57,10.55,10.55,660000.0,9.9627,9.9627,9.9439,9.9439,660000.0
2013-09-10 14:35:00,10.55,10.56,10.55,10.56,198400.0,9.9439,9.9533,9.9439,9.9533,198400.0
2013-09-10 14:40:00,10.56,10.56,10.56,10.56,226400.0,9.9533,9.9533,9.9533,9.9533,226400.0
2013-09-10 14:45:00,10.56,10.57,10.56,10.57,247200.0,9.9533,9.9627,9.9533,9.9627,247200.0
2013-09-10 14:50:00,10.57,10.57,10.56,10.56,176800.0,9.9627,9.9627,9.9533,9.9533,176800.0
2013-09-10 14:55:00,10.56,10.58,10.56,10.58,496800.0,9.9533,9.9722,9.9533,9.9722,496800.0
2013-09-10 15:00:00,10.58,10.58,10.57,10.58,332800.0,9.9722,9.9722,9.9627,9.9722,332800.0
2013-09-10 15:05:00,10.58,10.59,10.57,10.57,447200.0,9.9722,9.9816,9.9627,9.9627,447200.0
2013-09-10 15:10:00,10.57,10.58,10.56,10.57,269600.0,9.9627,9.9722,9.9533,9.9627,269600.0
2013-09-10 15:15:00,10.57,10.58,10.57,10.58,400800.0,9.9627,9.9722,9.9627,9.9722,400800.0
2013-09-10 15:20:00,10.58,10.58,10.57,10.58,260000.0,9.9722,9.9722,9.9627,9.9722,260000.0
2013-09-10 15:25:00,10.58,10.59,10.58,10.58,556000.0,9.9722,9.9816,9.9722,9.9722,556000.0
2013-09-10 15:30:00,10.58,10.59,10.58,10.59,353600.0,9.9722,9.9816,9.9722,9.9816,353600.0
2013-09-10 15:35:00,10.59,10.59,10.58,10.58,351200.0,9.9816,9.9816,9.9722,9.9722,351200.0
2013-09-10 15:40:00,10.58,10.58,10.57,10.57,461600.0,9.9722,9.9722,9.9627,9.9627,461600.0
2013-09-10 15:45:00,10.57,10.58,10.56,10.58,930400.0,9.9627,9.9722,9.9533,9.9722,930400.0
2013-09-10 15:50:00,10.58,10.58,10.57,10.57,735200.0,9.9722,9.9722,9.9627,9.9627,735200.0
2013-09-10 15:55:00,10.57,10.6,10.57,10.59,846400.0,9.9627,9.991,9.9627,9.9816,846400.0
2013-09-11 09:30:00,10.56,10.58,10.56,10.56,1737600.0,9.9533,9.9722,9.9533,9.9533,1737600.0
2013-09-11 09:35:00,10.56,10.59,10.56,10.58,3456000.0,9.9533,9.9816,9.9533,9.9722,3456000.0
2013-09-11 09:40:00,10.58,10.59,10.57,10.58,2336000.0,9.9722,9.9816,9.9627,9.9722,2336000.0
2013-09-11 09:45:00,10.58,10.59,10.57,10.57,690400.0,9.9722,9.9816,9.9627,9.9627,690400.0
2013-09-11 09:50:00,10.57,10.58,10.56,10.56,624000.0,9.9627,9.9722,9.9533,9.9533,624000.0
2013-09-11 09:55:00,10.56,10.57,10.54,10.55,915200.0,9.9533,9.9627,9.9344,9.9439,915200.0
2013-09-11 10:00:00,10.55,10.57,10.54,10.56,1419200.0,9.9439,9.9627,9.9344,9.9533,1419200.0
2013-09-11 10:05:00,10.56,10.57,10.55,10.55,2327200.0,9.9533,9.9627,9.9439,9.9439,2327200.0
2013-09-11 10:10:00,10.55,10.56,10.55,10.55,2914400.0,9.9439,9.9533,9.9439,9.9439,2914400.0
2013-09-11 10:15:00,10.55,10.56,10.54,10.54,820800.0,9.9439,9.9533,9.9344,9.9344,820800.0
2013-09-11 10:20:00,10.54,10.54,10.53,10.54,1076800.0,9.9344,9.9344,9.925,9.9344,1076800.0
2013-09-11 10:25:00,10.54,10.54,10.53,10.53,775200.0,9.9344,9.9344,9.925,9.925,775200.0
2013-09-11 10:30:00,10.53,10.55,10.53,10.55,529600.0,9.925,9.9439,9.925,9.9439,529600.0
2013-09-11 10:35:00,10.55,10.55,10.54,10.54,589600.0,9.9439,9.9439,9.9344,9.9344,589600.0
2013-09-11 10:40:00,10.54,10.55,10.54,10.54,228000.0,9.9344,9.9439,9.9344,9.9344,228000.0
2013-09-11 10:45:00,10.54,10.55,10.54,10.54,340800.0,9.9344,9.9439,9.9344,9.9344,340800.0
2013-09-11 10:50:00,10.54,10.55,10.54,10.55,281600.0,9.9344,9.9439,9.9344,9.9439,281600.0
2013-09-11 10:55:00,10.55,10.56,10.54,10.56,414400.0,9.9439,9.9533,9.9344,9.9533,414400.0
2013-09-11 11:00:00,10.56,10.56,10.56,10.56,332800.0,9.9533,9.9533,9.9533,9.9533,332800.0
2013-09-11 11:05:00,10.55,10.57,10.55,10.57,503200.0,9.9439,9.9627,9.9439,9.9627,503200.0
2013-09-11 11:10:00,10.57,10.58,10.57,10.58,740000.0,9.9627,9.9722,9.9627,9.9722,740000.0
2013-09-11 11:15:00,10.58,10.58,10.57,10.57,649600.0,9.9722,9.9722,9.9627,9.9627,649600.0
2013-09-11 11:20:00,10.57,10.58,10.57,10.58,409600.0,9.9627,9.9722,9.9627,9.9722,409600.0
2013-09-11 11:25:00,10.58,10.58,10.57,10.58,352000.0,9.9722,9.9722,9.9627,9.9722,352000.0
2013-09-11 11:30:00,10.58,10.61,10.58,10.6,1732000.0,9.9722,10.0004,9.9722,9.991,1732000.0
2013-09-11 11:35:00,10.61,10.62,10.61,10.61,934400.0,10.0004,10.0099,10.0004,10.0004,934400.0
2013-09-11 11:40:00,10.61,10.62,10.61,10.61,414400.0,10.0004,10.0099,10.0004,10.0004,414400.0
2013-09-11 11:45:00,10.62,10.62,10.61,10.61,374400.0,10.0099,10.0099,10.0004,10.0004,374400.0
2013-09-11 11:50:00,10.61,10.61,10.61,10.61,352000.0,10.0004,10.0004,10.0004,10.0004,352000.0
2013-09-11 11:55:00,10.61,10.61,10.61,10.61,1695200.0,10.0004,10.0004,10.0004,10.0004,1695200.0
2013-09-11 12:00:00,10.61,10.61,10.6,10.6,316800.0,10.0004,10.0004,9.991,9.991,316800.0
2013-09-11 12:05:00,10.6,10.61,10.6,10.61,408000.0,9.991,10.0004,9.991,10.0004,408000.0
2013-09-11 12:10:00,10.61,10.62,10.61,10.62,539200.0,10.0004,10.0099,10.0004,10.0099,539200.0
2013-09-11 12:15:00,10.62,10.62,10.61,10.62,504000.0,10.0099,10.0099,10.0004,10.0099,504000.0
2013-09-11 12:20:00,10.62,10.62,10.61,10.61,323200.0,10.0099,10.0099,10.0004,10.0004,323200.0
2013-09-11 12:25:00,10.61,10.63,10.61,10.63,411200.0,10.0004,10.0193,10.0004,10.0193,411200.0
2013-09-11 12:30:00,10.63,10.63,10.62,10.62,309600.0,10.0193,10.0193,10.0099,10.0099,309600.0
2013-09-11 12:35:00,10.62,10.62,10.62,10.62,291200.0,10.0099,10.0099,10.0099,10.0099,291200.0
2013-09-11 12:40:00,10.62,10.62,10.61,10.61,218400.0,10.0099,10.0099,10.0004,10.0004,218400.0
2013-09-11 12:45:00,10.62,10.62,10.61,10.62,302400.0,10.0099,10.0099,10.0004,10.0099,302400.0
2013-09-11 12:50:00,10.62,10.62,10.62,10.62,76800.0,10.0099,10.0099,10.0099,10.0099,76800.0
2013-09-11 12:55:00,10.62,10.63,10.62,10.63,509600.0,10.0099,10.0193,10.0099,10.0193,509600.0
2013-09-11 13:00:00,10.63,10.63,10.62,10.62,551200.0,10.0193,10.0193,10.0099,10.0099,551200.0
2013-09-11 13:05:00,10.62,10.62,10.62,10.62,302400.0,10.0099,10.0099,10.0099,10.0099,302400.0
2013-09-11 13:10:00,10.62,10.62,10.62,10.62,273600.0,10.0099,10.0099,10.0099,10.0099,273600.0
2013-09-11 13:15:00,10.62,10.62,10.62,10.62,499200.0,10.0099,10.0099,10.0099,10.0099,499200.0
2013-09-11 13:20:00,10.62,10.62,10.62,10.62,217600.0,10.0099,10.0099,10.0099,10.0099,217600.0
2013-09-11 13:25:00,10.62,10.63,10.62,10.63,160800.0,10.0099,10.0193,10.0099,10.0193,160800.0
2013-09-11 13:30:00,10.63,10.64,10.62,10.64,584800.0,10.0193,10.0287,10.0099,10.0287,584800.0
2013-09-11 13:35:00,10.64,10.65,10.63,10.64,587200.0,10.0287,10.0381,10.0193,10.0287,587200.0
2013-09-11 13:40:00,10.64,10.65,10.64,10.64,197600.0,10.0287,10.0381,10.0287,10.0287,197600.0
2013-09-11 13:45:00,10.64,10.65,10.64,10.65,241600.0,10.0287,10.0381,10.0287,10.0381,241600.0
2013-09-11 13:50:00,10.64,10.65,10.64,10.64,201600.0,10.0287,10.0381,10.0287,10.0287,201600.0
2013-09-11 13:55:00,10.64,10.64,10.63,10.64,280000.0,10.0287,10.0287,10.0193,10.0287,280000.0
2013-09-11 14:00:00,10.64,10.64,10.64,10.64,222400.0,10.0287,10.0287,10.0287,10.0287,222400.0
2013-09-11 14:05:00,10.64,10.65,10.64,10.65,262400.0,10.0287,10.0381,10.0287,10.0381,262400.0
2013-09-11 14:10:00,10.65,10.65,10.63,10.63,389600.0,10.0381,10.0381,10.0193,10.0193,389600.0
2013-09-11 14:15:00,10.64,10.64,10.63,10.63,289600.0,10.0287,10.0287,10.0193,10.0193,289600.0
2013-09-11 14:20:00,10.63,10.63,10.62,10.63,340000.0,10.0193,10.0193,10.0099,10.0193,340000.0
2013-09-11 14:25:00,10.63,10.63,10.63,10.63,326400.0,10.0193,10.0193,10.0193,10.0193,326400.0
2013-09-11 14:30:00,10.63,10.64,10.63,10.63,305600.0,10.0193,10.0287,10.0193,10.0193,305600.0
2013-09-11 14:35:00,10.63,10.64,10.63,10.63,227200.0,10.0193,10.0287,10.0193,10.0193,227200.0
2013-09-11 14:40:00,10.63,10.64,10.63,10.63,200800.0,10.0193,10.0287,10.0193,10.0193,200800.0
2013-09-11 14:45:00,10.64,10.64,10.63,10.64,190400.0,10.0287,10.0287,10.0193,10.0287,190400.0
2013-09-11 14:50:00,10.64,10.64,10.63,10.63,319200.0,10.0287,10.0287,10.0193,10.0193,319200.0
2013-09-11 14:55:00,10.63,10.63,10.62,10.63,262400.0,10.0193,10.0193,10.0099,10.0193,262400.0
2013-09-11 15:00:00,10.62,10.63,10.62,10.63,536800.0,10.0099,10.0193,10.0099,10.0193,536800.0
2013-09-11 15:05:00,10.63,10.63,10.62,10.62,432800.0,10.0193,10.0193,10.0099,10.0099,432800.0
2013-09-11 15:10:00,10.62,10.63,10.62,10.62,347200.0,10.0099,10.0193,10.0099,10.0099,347200.0
2013-09-11 15:15:00,10.62,10.63,10.61,10.61,516800.0,10.0099,10.0193,10.0004,10.0004,516800.0
2013-09-11 15:20:00,10.61,10.62,10.61,10.62,216000.0,10.0004,10.0099,10.0004,10.0099,216000.0
2013-09-11 15:25:00,10.62,10.62,10.61,10.61,242400.0,10.0099,10.0099,10.0004,10.0004,242400.0
2013-09-11 15:30:00,10.61,10.62,10.61,10.61,293600.0,10.0004,10.0099,10.0004,10.0004,293600.0
2013-09-11 15:35:00,10.62,10.62,10.61,10.62,352800.0,10.0099,10.0099,10.0004,10.0099,352800.0
2013-09-11 15:40:00,10.62,10.63,10.62,10.63,334400.0,10.0099,10.0193,10.0099,10.0193,334400.0
2013-09-11 15:45:00,10.63,10.63,10.61,10.62,589600.0,10.0193,10.0193,10.0004,10.0099,589600.0
2013-09-11 15:50:00,10.62,10.62,10.62,10.62,319200.0,10.0099,10.0099,10.0099,10.0099,319200.0
2013-09-11 15:55:00,10.62,10.66,10.62,10.65,1167200.0,10.0099,10.0476,10.0099,10.0381,1167200.0
2013-09-12 09:30:00,10.65,10.66,10.64,10.65,1368800.0,10.0381,10.0476,10.0287,10.0381,1368800.0
2013-09-12 09:35:00,10.65,10.65,10.63,10.63,897600.0,10.0381,10.0381,10.0193,10.0193,897600.0
2013-09-12 09:40:00,10.63,10.63,10.62,10.63,1309600.0,10.0193,10.0193,10.0099,10.0193,1309600.0
2013-09-12 09:45:00,10.63,10.65,10.63,10.64,664000.0,10.0193,10.0381,10.0193,10.0287,664000.0
2013-09-12 09:50:00,10.64,10.65,10.63,10.65,576000.0,10.0287,10.0381,10.0193,10.0381,576000.0
2013-09-12 09:55:00,10.65,10.66,10.64,10.65,485600.0,10.0381,10.0476,10.0287,10.0381,485600.0
2013-09-12 10:00:00,10.65,10.66,10.64,10.66,361600.0,10.0381,10.0476,10.0287,10.0476,361600.0
2013-09-12 10:05:00,10.66,10.66,10.65,10.66,454400.0,10.0476,10.0476,10.0381,10.0476,454400.0
2013-09-12 10:10:00,10.66,10.66,10.64,10.65,826400.0,10.0476,10.0476,10.0287,10.0381,826400.0
2013-09-12 10:15:00,10.65,10.65,10.64,10.65,268000.0,10.0381,10.0381,10.0287,10.0381,268000.0
2013-09-12 10:20:00,10.65,10.66,10.65,10.66,208000.0,10.0381,10.0476,10.0381,10.0476,208000.0
2013-09-12 10:25:00,10.66,10.67,10.66,10.67,703200.0,10.0476,10.057,10.0476,10.057,703200.0
2013-09-12 10:30:00,10.67,10.68,10.67,10.67,670400.0,10.057,10.0664,10.057,10.057,670400.0
2013-09-12 10:35:00,10.67,10.68,10.66,10.67,409600.0,10.057,10.0664,10.0476,10.057,409600.0
2013-09-12 10:40:00,10.67,10.68,10.67,10.67,368800.0,10.057,10.0664,10.057,10.057,368800.0
2013-09-12 10:45:00,10.67,10.67,10.66,10.67,312000.0,10.057,10.057,10.0476,10.057,312000.0
2013-09-12 10:50:00,10.66,10.67,10.66,10.67,253600.0,10.0476,10.057,10.0476,10.057,253600.0
2013-09-12 10:55:00,10.67,10.67,10.65,10.65,319200.0,10.057,10.057,10.0381,10.0381,319200.0
2013-09-12 11:00:00,10.65,10.66,10.65,10.66,321600.0,10.0381,10.0476,10.0381,10.0476,321600.0
2013-09-12 11:05:00,10.66,10.66,10.64,10.64,404000.0,10.0476,10.0476,10.0287,10.0287,404000.0
2013-09-12 11:10:00,10.64,10.65,10.64,10.64,333600.0,10.0287,10.0381,10.0287,10.0287,333600.0
2013-09-12 11:15:00,10.64,10.64,10.62,10.63,490400.0,10.0287,10.0287,10.0099,10.0193,490400.0
2013-09-12 11:20:00,10.63,10.64,10.63,10.64,397600.0,10.0193,10.0287,10.0193,10.0287,397600.0
2013-09-12 11:25:00,10.64,10.64,10.63,10.64,388000.0,10.0287,10.0287,10.0193,10.0287,388000.0
2013-09-12 11:30:00,10.64,10.65,10.62,10.62,381600.0,10.0287,10.0381,10.0099,10.0099,381600.0
2013-09-12 11:35:00,10.63,10.63,10.61,10.61,705600.0,10.0193,10.0193,10.0004,10.0004,705600.0
2013-09-12 11:40:00,10.61,10.62,10.61,10.62,557600.0,10.0004,10.0099,10.0004,10.0099,557600.0
2013-09-12 11:45:00,10.62,10.62,10.62,10.62,280800.0,10.0099,10.0099,10.0099,10.0099,280800.0
2013-09-12 11:50:00,10.62,10.62,10.61,10.62,529600.0,10.0099,10.0099,10.0004,10.0099,529600.0
2013-09-12 11:55:00,10.62,10.63,10.62,10.62,341600.0,10.0099,10.0193,10.0099,10.0099,341600.0
2013-09-12 12:00:00,10.62,10.62,10.61,10.61,598400.0,10.0099,10.0099,10.0004,10.0004,598400.0
2013-09-12 12:05:00,10.61,10.62,10.6,10.61,724800.0,10.0004,10.0099,9.991,10.0004,724800.0
2013-09-12 12:10:00,10.61,10.61,10.59,10.59,864000.0,10.0004,10.0004,9.9816,9.9816,864000.0
2013-09-12 12:15:00,10.59,10.6,10.59,10.6,335200.0,9.9816,9.991,9.9816,9.991,335200.0
2013-09-12 12:20:00,10.6,10.6,10.58,10.58,500000.0,9.991,9.991,9.9722,9.9722,500000.0
2013-09-12 12:25:00,10.58,10.59,10.58,10.59,700000.0,9.9722,9.9816,9.9722,9.9816,700000.0
2013-09-12 12:30:00,10.59,10.6,10.59,10.6,220000.0,9.9816,9.991,9.9816,9.991,220000.0
2013-09-12 12:35:00,10.6,10.61,10.6,10.61,345600.0,9.991,10.0004,9.991,10.0004,345600.0
2013-09-12 12:40:00,10.61,10.61,10.6,10.6,286400.0,10.0004,10.0004,9.991,9.991,286400.0
2013-09-12 12:45:00,10.61,10.61,10.6,10.6,148800.0,10.0004,10.0004,9.991,9.991,148800.0
2013-09-12 12:50:00,10.6,10.61,10.6,10.6,229600.0,9.991,10.0004,9.991,9.991,229600.0
2013-09-12 12:55:00,10.6,10.61,10.6,10.61,195200.0,9.991,10.0004,9.991,10.0004,195200.0
2013-09-12 13:00:00,10.61,10.61,10.61,10.61,198400.0,10.0004,10.0004,10.0004,10.0004,198400.0
2013-09-12 13:05:00,10.61,10.62,10.61,10.62,213600.0,10.0004,10.0099,10.0004,10.0099,213600.0
2013-09-12 13:10:00,10.62,10.63,10.62,10.62,195200.0,10.0099,10.0193,10.0099,10.0099,195200.0
2013-09-12 13:15:00,10.63,10.64,10.63,10.64,501600.0,10.0193,10.0287,10.0193,10.0287,501600.0
2013-09-12 13:20:00,10.64,10.65,10.63,10.64,276000.0,10.0287,10.0381,10.0193,10.0287,276000.0
2013-09-12 13:25:00,10.64,10.64,10.64,10.64,120800.0,10.0287,10.0287,10.0287,10.0287,120800.0
2013-09-12 13:30:00,10.64,10.64,10.63,10.63,280800.0,10.0287,10.0287,10.0193,10.0193,280800.0
2013-09-12 13:35:00,10.63,10.64,10.63,10.64,416800.0,10.0193,10.0287,10.0193,10.0287,416800.0
2013-09-12 13:40:00,10.64,10.64,10.63,10.63,251200.0,10.0287,10.0287,10.0193,10.0193,251200.0
2013-09-12 13:45:00,10.63,10.64,10.63,10.63,299200.0,10.0193,10.0287,10.0193,10.0193,299200.0
2013-09-12 13:50:00,10.63,10.64,10.63,10.63,160800.0,10.0193,10.0287,10.0193,10.0193,160800.0
2013-09-12 13:55:00,10.63,10.63,10.63,10.63,67200.0,10.0193,10.0193,10.0193,10.0193,67200.0
2013-09-12 14:00:00,10.63,10.63,10.63,10.63,147200.0,10.0193,10.0193,10.0193,10.0193,147200.0
2013-09-12 14:05:00,10.63,10.64,10.63,10.64,248000.0,10.0193,10.0287,10.0193,10.0287,248000.0
2013-09-12 14:10:00,10.64,10.64,10.63,10.63,275200.0,10.0287,10.0287,10.0193,10.0193,275200.0
2013-09-12 14:15:00,10.63,10.64,10.62,10.63,672000.0,10.0193,10.0287,10.0099,10.0193,672000.0
2013-09-12 14:20:00,10.63,10.63,10.62,10.62,435200.0,10.0193,10.0193,10.0099,10.0099,435200.0
2013-09-12 14:25:00,10.62,10.63,10.62,10.63,254400.0,10.0099,10.0193,10.0099,10.0193,254400.0
2013-09-12 14:30:00,10.63,10.63,10.62,10.62,187200.0,10.0193,10.0193,10.0099,10.0099,187200.0
2013-09-12 14:35:00,10.62,10.62,10.6,10.61,1099200.0,10.0099,10.0099,9.991,10.0004,1099200.0
2013-09-12 14:40:00,10.6,10.61,10.6,10.61,317600.0,9.991,10.0004,9.991,10.0004,317600.0
2013-09-12 14:45:00,10.61,10.62,10.61,10.62,311200.0,10.0004,10.0099,10.0004,10.0099,311200.0
2013-09-12 14:50:00,10.62,10.63,10.62,10.63,348000.0,10.0099,10.0193,10.0099,10.0193,348000.0
2013-09-12 14:55:00,10.63,10.64,10.63,10.64,408800.0,10.0193,10.0287,10.0193,10.0287,408800.0
2013-09-12 15:00:00,10.63,10.63,10.62,10.62,263200.0,10.0193,10.0193,10.0099,10.0099,263200.0
2013-09-12 15:05:00,10.62,10.62,10.6,10.61,636800.0,10.0099,10.0099,9.991,10.0004,636800.0
2013-09-12 15:10:00,10.61,10.61,10.6,10.6,912000.0,10.0004,10.0004,9.991,9.991,912000.0
2013-09-12 15:15:00,10.6,10.6,10.59,10.6,792800.0,9.991,9.991,9.9816,9.991,792800.0
2013-09-12 15:20:00,10.6,10.6,10.59,10.6,612000.0,9.991,9.991,9.9816,9.991,612000.0
2013-09-12 15:25:00,10.6,10.61,10.6,10.6,592000.0,9.991,10.0004,9.991,9.991,592000.0
2013-09-12 15:30:00,10.61,10.61,10.6,10.6,580000.0,10.0004,10.0004,9.991,9.991,580000.0
2013-09-12 15:35:00,10.6,10.61,10.6,10.61,272800.0,9.991,10.0004,9.991,10.0004,272800.0
2013-09-12 15:40:00,10.6,10.61,10.6,10.6,792800.0,9.991,10.0004,9.991,9.991,792800.0
2013-09-12 15:45:00,10.6,10.6,10.58,10.59,1080800.0,9.991,9.991,9.9722,9.9816,1080800.0
2013-09-12 15:50:00,10.58,10.59,10.57,10.58,1021600.0,9.9722,9.9816,9.9627,9.9722,1021600.0
2013-09-12 15:55:00,10.58,10.6,10.58,10.6,1064800.0,9.9722,9.991,9.9722,9.991,1064800.0
2013-09-13 09:30:00,10.63,10.64,10.61,10.62,672000.0,10.0193,10.0287,10.0004,10.0099,672000.0
2013-09-13 09:35:00,10.62,10.64,10.62,10.64,978400.0,10.0099,10.0287,10.0099,10.0287,978400.0
2013-09-13 09:40:00,10.64,10.64,10.62,10.63,1292800.0,10.0287,10.0287,10.0099,10.0193,1292800.0
2013-09-13 09:45:00,10.63,10.64,10.63,10.63,672800.0,10.0193,10.0287,10.0193,10.0193,672800.0
2013-09-13 09:50:00,10.63,10.67,10.63,10.65,1188000.0,10.0193,10.057,10.0193,10.0381,1188000.0
2013-09-13 09:55:00,10.66,10.67,10.63,10.64,1489600.0,10.0476,10.057,10.0193,10.0287,1489600.0
2013-09-13 10:00:00,10.64,10.64,10.62,10.62,818400.0,10.0287,10.0287,10.0099,10.0099,818400.0
2013-09-13 10:05:00,10.62,10.62,10.6,10.6,747200.0,10.0099,10.0099,9.991,9.991,747200.0
2013-09-13 10:10:00,10.6,10.61,10.59,10.6,534400.0,9.991,10.0004,9.9816,9.991,534400.0
2013-09-13 10:15:00,10.59,10.6,10.59,10.59,706400.0,9.9816,9.991,9.9816,9.9816,706400.0
2013-09-13 10:20:00,10.59,10.6,10.59,10.59,620800.0,9.9816,9.991,9.9816,9.9816,620800.0
2013-09-13 10:25:00,10.59,10.59,10.58,10.59,560000.0,9.9816,9.9816,9.9722,9.9816,560000.0
2013-09-13 10:30:00,10.59,10.61,10.59,10.61,679200.0,9.9816,10.0004,9.9816,10.0004,679200.0
2013-09-13 10:35:00,10.61,10.61,10.6,10.61,548800.0,10.0004,10.0004,9.991,10.0004,548800.0
2013-09-13 10:40:00,10.61,10.63,10.61,10.63,999200.0,10.0004,10.0193,10.0004,10.0193,999200.0
2013-09-13 10:45:00,10.63,10.63,10.61,10.62,552000.0,10.0193,10.0193,10.0004,10.0099,552000.0
2013-09-13 10:50:00,10.62,10.63,10.62,10.63,341600.0,10.0099,10.0193,10.0099,10.0193,341600.0
2013-09-13 10:55:00,10.63,10.63,10.62,10.63,358400.0,10.0193,10.0193,10.0099,10.0193,358400.0
2013-09-13 11:00:00,10.63,10.63,10.62,10.62,337600.0,10.0193,10.0193,10.0099,10.0099,337600.0
2013-09-13 11:05:00,10.62,10.63,10.62,10.62,136800.0,10.0099,10.0193,10.0099,10.0099,136800.0
2013-09-13 11:10:00,10.62,10.63,10.62,10.63,236000.0,10.0099,10.0193,10.0099,10.0193,236000.0
2013-09-13 11:15:00,10.63,10.64,10.63,10.63,204000.0,10.0193,10.0287,10.0193,10.0193,204000.0
2013-09-13 11:20:00,10.63,10.64,10.63,10.64,188000.0,10.0193,10.0287,10.0193,10.0287,188000.0
2013-09-13 11:25:00,10.64,10.65,10.64,10.65,807200.0,10.0287,10.0381,10.0287,10.0381,807200.0
2013-09-13 11:30:00,10.64,10.65,10.64,10.65,460800.0,10.0287,10.0381,10.0287,10.0381,460800.0
2013-09-13 11:35:00,10.65,10.65,10.64,10.64,285600.0,10.0381,10.0381,10.0287,10.0287,285600.0
2013-09-13 11:40:00,10.65,10.65,10.64,10.64,596800.0,10.0381,10.0381,10.0287,10.0287,596800.0
2013-09-13 11:45:00,10.64,10.64,10.64,10.64,229600.0,10.0287,10.0287,10.0287,10.0287,229600.0
2013-09-13 11:50:00,10.64,10.65,10.64,10.64,416000.0,10.0287,10.0381,10.0287,10.0287,416000.0
2013-09-13 11:55:00,10.64,10.65,10.64,10.64,261600.0,10.0287,10.0381,10.0287,10.0287,261600.0
2013-09-13 12:00:00,10.64,10.65,10.64,10.64,708800.0,10.0287,10.0381,10.0287,10.0287,708800.0
2013-09-13 12:05:00,10.64,10.65,10.64,10.64,185600.0,10.0287,10.0381,10.0287,10.0287,185600.0
2013-09-13 12:10:00,10.65,10.65,10.64,10.64,129600.0,10.0381,10.0381,10.0287,10.0287,129600.0
2013-09-13 12:15:00,10.64,10.65,10.64,10.65,112800.0,10.0287,10.0381,10.0287,10.0381,112800.0
2013-09-13 12:20:00,10.65,10.66,10.65,10.66,400000.0,10.0381,10.0476,10.0381,10.0476,400000.0
2013-09-13 12:25:00,10.66,10.66,10.65,10.65,190400.0,10.0476,10.0476,10.0381,10.0381,190400.0
2013-09-13 12:30:00,10.65,10.65,10.64,10.65,148000.0,10.0381,10.0381,10.0287,10.0381,148000.0
2013-09-13 12:35:00,10.65,10.65,10.63,10.63,259200.0,10.0381,10.0381,10.0193,10.0193,259200.0
2013-09-13 12:40:00,10.63,10.63,10.63,10.63,147200.0,10.0193,10.0193,10.0193,10.0193,147200.0
2013-09-13 12:45:00,10.63,10.64,10.63,10.64,136800.0,10.0193,10.0287,10.0193,10.0287,136800.0
2013-09-13 12:50:00,10.64,10.64,10.64,10.64,110400.0,10.0287,10.0287,10.0287,10.0287,110400.0
2013-09-13 12:55:00,10.64,10.64,10.63,10.63,162400.0,10.0287,10.0287,10.0193,10.0193,162400.0
2013-09-13 13:00:00,10.63,10.65,10.63,10.65,406400.0,10.0193,10.0381,10.0193,10.0381,406400.0
2013-09-13 13:05:00,10.65,10.65,10.64,10.64,109600.0,10.0381,10.0381,10.0287,10.0287,109600.0
2013-09-13 13:10:00,10.65,10.65,10.64,10.64,139200.0,10.0381,10.0381,10.0287,10.0287,139200.0
2013-09-13 13:15:00,10.65,10.65,10.64,10.64,131200.0,10.0381,10.0381,10.0287,10.0287,131200.0
2013-09-13 13:20:00,10.64,10.65,10.64,10.65,50400.0,10.0287,10.0381,10.0287,10.0381,50400.0
2013-09-13 13:25:00,10.65,10.65,10.65,10.65,55200.0,10.0381,10.0381,10.0381,10.0381,55200.0
2013-09-13 13:30:00,10.65,10.65,10.64,10.64,116000.0,10.0381,10.0381,10.0287,10.0287,116000.0
2013-09-13 13:35:00,10.65,10.65,10.64,10.64,53600.0,10.0381,10.0381,10.0287,10.0287,53600.0
2013-09-13 13:40:00,10.64,10.65,10.64,10.65,120800.0,10.0287,10.0381,10.0287,10.0381,120800.0
2013-09-13 13:45:00,10.65,10.65,10.64,10.65,241600.0,10.0381,10.0381,10.0287,10.0381,241600.0
2013-09-13 13:50:00,10.65,10.65,10.64,10.65,151200.0,10.0381,10.0381,10.0287,10.0381,151200.0
2013-09-13 13:55:00,10.65,10.65,10.65,10.65,80800.0,10.0381,10.0381,10.0381,10.0381,80800.0
2013-09-13 14:00:00,10.65,10.66,10.65,10.66,668000.0,10.0381,10.0476,10.0381,10.0476,668000.0
2013-09-13 14:05:00,10.66,10.66,10.65,10.65,208800.0,10.0476,10.0476,10.0381,10.0381,208800.0
2013-09-13 14:10:00,10.65,10.66,10.65,10.65,334400.0,10.0381,10.0476,10.0381,10.0381,334400.0
2013-09-13 14:15:00,10.66,10.66,10.65,10.65,113600.0,10.0476,10.0476,10.0381,10.0381,113600.0
2013-09-13 14:20:00,10.65,10.65,10.65,10.65,100000.0,10.0381,10.0381,10.0381,10.0381,100000.0
2013-09-13 14:25:00,10.65,10.65,10.65,10.65,143200.0,10.0381,10.0381,10.0381,10.0381,143200.0
2013-09-13 14:30:00,10.65,10.65,10.64,10.64,211200.0,10.0381,10.0381,10.0287,10.0287,211200.0
2013-09-13 14:35:00,10.65,10.65,10.64,10.64,318400.0,10.0381,10.0381,10.0287,10.0287,318400.0
2013-09-13 14:40:00,10.64,10.64,10.64,10.64,172800.0,10.0287,10.0287,10.0287,10.0287,172800.0
2013-09-13 14:45:00,10.64,10.65,10.64,10.64,72800.0,10.0287,10.0381,10.0287,10.0287,72800.0
2013-09-13 14:50:00,10.64,10.65,10.64,10.65,256000.0,10.0287,10.0381,10.0287,10.0381,256000.0
2013-09-13 14:55:00,10.64,10.65,10.64,10.64,120000.0,10.0287,10.0381,10.0287,10.0287,120000.0
2013-09-13 15:00:00,10.64,10.65,10.64,10.64,106400.0,10.0287,10.0381,10.0287,10.0287,106400.0
2013-09-13 15:05:00,10.64,10.64,10.63,10.63,428000.0,10.0287,10.0287,10.0193,10.0193,428000.0
2013-09-13 15:10:00,10.63,10.64,10.63,10.64,257600.0,10.0193,10.0287,10.0193,10.0287,257600.0
2013-09-13 15:15:00,10.64,10.65,10.64,10.64,283200.0,10.0287,10.0381,10.0287,10.0287,283200.0
2013-09-13 15:20:00,10.64,10.65,10.64,10.64,88000.0,10.0287,10.0381,10.0287,10.0287,88000.0
2013-09-13 15:25:00,10.64,10.65,10.64,10.64,181600.0,10.0287,10.0381,10.0287,10.0287,181600.0
2013-09-13 15:30:00,10.64,10.65,10.64,10.64,180000.0,10.0287,10.0381,10.0287,10.0287,180000.0
2013-09-13 15:35:00,10.64,10.64,10.64,10.64,144800.0,10.0287,10.0287,10.0287,10.0287,144800.0
2013-09-13 15:40:00,10.64,10.64,10.64,10.64,156000.0,10.0287,10.0287,10.0287,10.0287,156000.0
2013-09-13 15:45:00,10.64,10.64,10.63,10.63,223200.0,10.0287,10.0287,10.0193,10.0193,223200.0
2013-09-13 15:50:00,10.63,10.63,10.62,10.62,1344800.0,10.0193,10.0193,10.0099,10.0099,1344800.0
2013-09-13 15:55:00,10.62,10.65,10.62,10.65,948000.0,10.0099,10.0381,10.0099,10.0381,948000.0
2013-09-16 09:30:00,10.88,10.89,10.85,10.85,1700800.0,10.2549,10.2643,10.2266,10.2266,1700800.0
2013-09-16 09:35:00,10.85,10.86,10.83,10.83,986400.0,10.2266,10.2361,10.2078,10.2078,986400.0
2013-09-16 09:40:00,10.83,10.84,10.81,10.81,1246400.0,10.2078,10.2172,10.1889,10.1889,1246400.0
2013-09-16 09:45:00,10.81,10.83,10.81,10.83,932000.0,10.1889,10.2078,10.1889,10.2078,932000.0
2013-09-16 09:50:00,10.83,10.84,10.82,10.82,1006400.0,10.2078,10.2172,10.1984,10.1984,1006400.0
2013-09-16 09:55:00,10.82,10.82,10.8,10.82,865600.0,10.1984,10.1984,10.1795,10.1984,865600.0
2013-09-16 10:00:00,10.82,10.83,10.78,10.8,1364800.0,10.1984,10.2078,10.1607,10.1795,1364800.0
2013-09-16 10:05:00,10.8,10.81,10.79,10.8,822400.0,10.1795,10.1889,10.1701,10.1795,822400.0
2013-09-16 10:10:00,10.8,10.81,10.8,10.81,437600.0,10.1795,10.1889,10.1795,10.1889,437600.0
2013-09-16 10:15:00,10.81,10.83,10.81,10.83,764000.0,10.1889,10.2078,10.1889,10.2078,764000.0
2013-09-16 10:20:00,10.83,10.83,10.82,10.83,241600.0,10.2078,10.2078,10.1984,10.2078,241600.0
2013-09-16 10:25:00,10.83,10.84,10.83,10.83,420000.0,10.2078,10.2172,10.2078,10.2078,420000.0
2013-09-16 10:30:00,10.83,10.84,10.82,10.83,609600.0,10.2078,10.2172,10.1984,10.2078,609600.0
2013-09-16 10:35:00,10.83,10.84,10.82,10.83,308800.0,10.2078,10.2172,10.1984,10.2078,308800.0
2013-09-16 10:40:00,10.83,10.84,10.82,10.82,458400.0,10.2078,10.2172,10.1984,10.1984,458400.0
2013-09-16 10:45:00,10.82,10.83,10.82,10.82,526400.0,10.1984,10.2078,10.1984,10.1984,526400.0
2013-09-16 10:50:00,10.82,10.83,10.82,10.83,816800.0,10.1984,10.2078,10.1984,10.2078,816800.0
2013-09-16 10:55:00,10.83,10.83,10.81,10.81,618400.0,10.2078,10.2078,10.1889,10.1889,618400.0
2013-09-16 11:00:00,10.81,10.82,10.81,10.81,578400.0,10.1889,10.1984,10.1889,10.1889,578400.0
2013-09-16 11:05:00,10.81,10.82,10.81,10.82,540000.0,10.1889,10.1984,10.1889,10.1984,540000.0
2013-09-16 11:10:00,10.82,10.83,10.82,10.82,259200.0,10.1984,10.2078,10.1984,10.1984,259200.0
2013-09-16 11:15:00,10.83,10.83,10.82,10.83,180800.0,10.2078,10.2078,10.1984,10.2078,180800.0
2013-09-16 11:20:00,10.83,10.84,10.83,10.83,204000.0,10.2078,10.2172,10.2078,10.2078,204000.0
2013-09-16 11:25:00,10.83,10.84,10.83,10.84,176800.0,10.2078,10.2172,10.2078,10.2172,176800.0
2013-09-16 11:30:00,10.84,10.84,10.84,10.84,324800.0,10.2172,10.2172,10.2172,10.2172,324800.0
2013-09-16 11:35:00,10.84,10.84,10.83,10.84,336000.0,10.2172,10.2172,10.2078,10.2172,336000.0
2013-09-16 11:40:00,10.84,10.85,10.84,10.85,517600.0,10.2172,10.2266,10.2172,10.2266,517600.0
2013-09-16 11:45:00,10.85,10.85,10.84,10.84,111200.0,10.2266,10.2266,10.2172,10.2172,111200.0
2013-09-16 11:50:00,10.85,10.85,10.84,10.84,122400.0,10.2266,10.2266,10.2172,10.2172,122400.0
2013-09-16 11:55:00,10.84,10.85,10.84,10.85,194400.0,10.2172,10.2266,10.2172,10.2266,194400.0
2013-09-16 12:00:00,10.85,10.85,10.85,10.85,232000.0,10.2266,10.2266,10.2266,10.2266,232000.0
2013-09-16 12:05:00,10.85,10.85,10.84,10.85,179200.0,10.2266,10.2266,10.2172,10.2266,179200.0
2013-09-16 12:10:00,10.85,10.86,10.85,10.86,304800.0,10.2266,10.2361,10.2266,10.2361,304800.0
2013-09-16 12:15:00,10.85,10.87,10.85,10.86,304800.0,10.2266,10.2455,10.2266,10.2361,304800.0
2013-09-16 12:20:00,10.86,10.87,10.86,10.86,150400.0,10.2361,10.2455,10.2361,10.2361,150400.0
2013-09-16 12:25:00,10.86,10.86,10.85,10.86,268000.0,10.2361,10.2361,10.2266,10.2361,268000.0
2013-09-16 12:30:00,10.86,10.86,10.84,10.85,240800.0,10.2361,10.2361,10.2172,10.2266,240800.0
2013-09-16 12:35:00,10.85,10.85,10.84,10.85,197600.0,10.2266,10.2266,10.2172,10.2266,197600.0
2013-09-16 12:40:00,10.85,10.85,10.84,10.84,135200.0,10.2266,10.2266,10.2172,10.2172,135200.0
2013-09-16 12:45:00,10.84,10.84,10.84,10.84,199200.0,10.2172,10.2172,10.2172,10.2172,199200.0
2013-09-16 12:50:00,10.84,10.85,10.84,10.84,124800.0,10.2172,10.2266,10.2172,10.2172,124800.0
2013-09-16 12:55:00,10.84,10.84,10.83,10.83,486400.0,10.2172,10.2172,10.2078,10.2078,486400.0
2013-09-16 13:00:00,10.83,10.84,10.82,10.84,556000.0,10.2078,10.2172,10.1984,10.2172,556000.0
2013-09-16 13:05:00,10.83,10.83,10.82,10.82,222400.0,10.2078,10.2078,10.1984,10.1984,222400.0
2013-09-16 13:10:00,10.82,10.83,10.82,10.83,402400.0,10.1984,10.2078,10.1984,10.2078,402400.0
2013-09-16 13:15:00,10.83,10.83,10.82,10.82,97600.0,10.2078,10.2078,10.1984,10.1984,97600.0
2013-09-16 13:20:00,10.82,10.83,10.82,10.83,284000.0,10.1984,10.2078,10.1984,10.2078,284000.0
2013-09-16 13:25:00,10.83,10.83,10.82,10.82,70400.0,10.2078,10.2078,10.1984,10.1984,70400.0
2013-09-16 13:30:00,10.82,10.83,10.82,10.82,86400.0,10.1984,10.2078,10.1984,10.1984,86400.0
2013-09-16 13:35:00,10.82,10.82,10.81,10.82,502400.0,10.1984,10.1984,10.1889,10.1984,502400.0
2013-09-16 13:40:00,10.82,10.82,10.76,10.78,1508000.0,10.1984,10.1984,10.1418,10.1607,1508000.0
2013-09-16 13:45:00,10.78,10.79,10.78,10.79,512800.0,10.1607,10.1701,10.1607,10.1701,512800.0
2013-09-16 13:50:00,10.78,10.79,10.78,10.79,460000.0,10.1607,10.1701,10.1607,10.1701,460000.0
2013-09-16 13:55:00,10.79,10.8,10.78,10.8,447200.0,10.1701,10.1795,10.1607,10.1795,447200.0
2013-09-16 14:00:00,10.8,10.8,10.79,10.79,344000.0,10.1795,10.1795,10.1701,10.1701,344000.0
2013-09-16 14:05:00,10.79,10.8,10.79,10.79,178400.0,10.1701,10.1795,10.1701,10.1701,178400.0
2013-09-16 14:10:00,10.79,10.79,10.78,10.78,429600.0,10.1701,10.1701,10.1607,10.1607,429600.0
2013-09-16 14:15:00,10.78,10.8,10.78,10.8,437600.0,10.1607,10.1795,10.1607,10.1795,437600.0
2013-09-16 14:20:00,10.8,10.8,10.79,10.79,236000.0,10.1795,10.1795,10.1701,10.1701,236000.0
2013-09-16 14:25:00,10.79,10.79,10.78,10.78,125600.0,10.1701,10.1701,10.1607,10.1607,125600.0
2013-09-16 14:30:00,10.78,10.79,10.76,10.77,707200.0,10.1607,10.1701,10.1418,10.1512,707200.0
2013-09-16 14:35:00,10.77,10.77,10.75,10.76,814400.0,10.1512,10.1512,10.1324,10.1418,814400.0
2013-09-16 14:40:00,10.76,10.76,10.75,10.76,376000.0,10.1418,10.1418,10.1324,10.1418,376000.0
2013-09-16 14:45:00,10.76,10.78,10.75,10.77,1010400.0,10.1418,10.1607,10.1324,10.1512,1010400.0
2013-09-16 14:50:00,10.77,10.78,10.77,10.77,269600.0,10.1512,10.1607,10.1512,10.1512,269600.0
2013-09-16 14:55:00,10.77,10.77,10.76,10.76,360800.0,10.1512,10.1512,10.1418,10.1418,360800.0
2013-09-16 15:00:00,10.76,10.77,10.76,10.77,223200.0,10.1418,10.1512,10.1418,10.1512,223200.0
2013-09-16 15:05:00,10.77,10.78,10.77,10.78,537600.0,10.1512,10.1607,10.1512,10.1607,537600.0
2013-09-16 15:10:00,10.79,10.79,10.78,10.79,366400.0,10.1701,10.1701,10.1607,10.1701,366400.0
2013-09-16 15:15:00,10.79,10.79,10.78,10.79,188000.0,10.1701,10.1701,10.1607,10.1701,188000.0
2013-09-16 15:20:00,10.79,10.79,10.77,10.78,666400.0,10.1701,10.1701,10.1512,10.1607,666400.0
2013-09-16 15:25:00,10.78,10.78,10.76,10.76,708000.0,10.1607,10.1607,10.1418,10.1418,708000.0
2013-09-16 15:30:00,10.76,10.77,10.75,10.76,1068800.0,10.1418,10.1512,10.1324,10.1418,1068800.0
2013-09-16 15:35:00,10.76,10.77,10.74,10.76,782400.0,10.1418,10.1512,10.123,10.1418,782400.0
2013-09-16 15:40:00,10.76,10.77,10.74,10.74,1704000.0,10.1418,10.1512,10.123,10.123,1704000.0
2013-09-16 15:45:00,10.74,10.76,10.74,10.75,898400.0,10.123,10.1418,10.123,10.1324,898400.0
2013-09-16 15:50:00,10.75,10.77,10.75,10.76,561600.0,10.1324,10.1512,10.1324,10.1418,561600.0
2013-09-16 15:55:00,10.76,10.78,10.76,10.77,753600.0,10.1418,10.1607,10.1418,10.1512,753600.0
2013-09-17 09:30:00,10.79,10.82,10.79,10.81,936000.0,10.1701,10.1984,10.1701,10.1889,936000.0
2013-09-17 09:35:00,10.81,10.82,10.81,10.81,510400.0,10.1889,10.1984,10.1889,10.1889,510400.0
2013-09-17 09:40:00,10.82,10.82,10.81,10.82,384800.0,10.1984,10.1984,10.1889,10.1984,384800.0
2013-09-17 09:45:00,10.83,10.83,10.82,10.83,504800.0,10.2078,10.2078,10.1984,10.2078,504800.0
2013-09-17 09:50:00,10.82,10.85,10.82,10.83,1047200.0,10.1984,10.2266,10.1984,10.2078,1047200.0
2013-09-17 09:55:00,10.83,10.84,10.83,10.83,460800.0,10.2078,10.2172,10.2078,10.2078,460800.0
2013-09-17 10:00:00,10.83,10.84,10.82,10.83,132800.0,10.2078,10.2172,10.1984,10.2078,132800.0
2013-09-17 10:05:00,10.84,10.84,10.83,10.84,372800.0,10.2172,10.2172,10.2078,10.2172,372800.0
2013-09-17 10:10:00,10.84,10.85,10.83,10.85,879200.0,10.2172,10.2266,10.2078,10.2266,879200.0
2013-09-17 10:15:00,10.85,10.85,10.84,10.85,321600.0,10.2266,10.2266,10.2172,10.2266,321600.0
2013-09-17 10:20:00,10.85,10.85,10.85,10.85,494400.0,10.2266,10.2266,10.2266,10.2266,494400.0
2013-09-17 10:25:00,10.85,10.85,10.84,10.85,220000.0,10.2266,10.2266,10.2172,10.2266,220000.0
2013-09-17 10:30:00,10.85,10.85,10.84,10.85,202400.0,10.2266,10.2266,10.2172,10.2266,202400.0
2013-09-17 10:35:00,10.85,10.86,10.85,10.85,380800.0,10.2266,10.2361,10.2266,10.2266,380800.0
2013-09-17 10:40:00,10.85,10.85,10.84,10.84,612000.0,10.2266,10.2266,10.2172,10.2172,612000.0
2013-09-17 10:45:00,10.84,10.85,10.84,10.84,524000.0,10.2172,10.2266,10.2172,10.2172,524000.0
2013-09-17 10:50:00,10.84,10.84,10.84,10.84,148000.0,10.2172,10.2172,10.2172,10.2172,148000.0
2013-09-17 10:55:00,10.84,10.85,10.84,10.84,552800.0,10.2172,10.2266,10.2172,10.2172,552800.0
2013-09-17 11:00:00,10.84,10.85,10.84,10.85,112000.0,10.2172,10.2266,10.2172,10.2266,112000.0
2013-09-17 11:05:00,10.85,10.85,10.85,10.85,156800.0,10.2266,10.2266,10.2266,10.2266,156800.0
2013-09-17 11:10:00,10.84,10.85,10.83,10.84,269600.0,10.2172,10.2266,10.2078,10.2172,269600.0
2013-09-17 11:15:00,10.84,10.85,10.84,10.85,166400.0,10.2172,10.2266,10.2172,10.2266,166400.0
2013-09-17 11:20:00,10.85,10.85,10.84,10.85,226400.0,10.2266,10.2266,10.2172,10.2266,226400.0
2013-09-17 11:25:00,10.85,10.85,10.85,10.85,102400.0,10.2266,10.2266,10.2266,10.2266,102400.0
2013-09-17 11:30:00,10.85,10.85,10.84,10.84,236000.0,10.2266,10.2266,10.2172,10.2172,236000.0
2013-09-17 11:35:00,10.84,10.84,10.83,10.84,132000.0,10.2172,10.2172,10.2078,10.2172,132000.0
2013-09-17 11:40:00,10.84,10.84,10.84,10.84,34400.0,10.2172,10.2172,10.2172,10.2172,34400.0
2013-09-17 11:45:00,10.84,10.84,10.84,10.84,78400.0,10.2172,10.2172,10.2172,10.2172,78400.0
2013-09-17 11:50:00,10.84,10.84,10.84,10.84,4800.0,10.2172,10.2172,10.2172,10.2172,4800.0
2013-09-17 11:55:00,10.84,10.84,10.84,10.84,60800.0,10.2172,10.2172,10.2172,10.2172,60800.0
2013-09-17 12:00:00,10.84,10.85,10.84,10.84,83200.0,10.2172,10.2266,10.2172,10.2172,83200.0
2013-09-17 12:05:00,10.84,10.85,10.84,10.84,116000.0,10.2172,10.2266,10.2172,10.2172,116000.0
2013-09-17 12:10:00,10.84,10.84,10.83,10.84,110400.0,10.2172,10.2172,10.2078,10.2172,110400.0
2013-09-17 12:15:00,10.84,10.85,10.84,10.85,184800.0,10.2172,10.2266,10.2172,10.2266,184800.0
2013-09-17 12:20:00,10.85,10.85,10.84,10.85,194400.0,10.2266,10.2266,10.2172,10.2266,194400.0
2013-09-17 12:25:00,10.85,10.85,10.85,10.85,56000.0,10.2266,10.2266,10.2266,10.2266,56000.0
2013-09-17 12:30:00,10.85,10.85,10.84,10.84,113600.0,10.2266,10.2266,10.2172,10.2172,113600.0
2013-09-17 12:35:00,10.84,10.84,10.84,10.84,116800.0,10.2172,10.2172,10.2172,10.2172,116800.0
2013-09-17 12:40:00,10.84,10.85,10.84,10.85,238400.0,10.2172,10.2266,10.2172,10.2266,238400.0
2013-09-17 12:45:00,10.85,10.85,10.85,10.85,213600.0,10.2266,10.2266,10.2266,10.2266,213600.0
2013-09-17 12:50:00,10.85,10.86,10.85,10.86,208000.0,10.2266,10.2361,10.2266,10.2361,208000.0
2013-09-17 12:55:00,10.86,10.87,10.85,10.86,468000.0,10.2361,10.2455,10.2266,10.2361,468000.0
2013-09-17 13:00:00,10.86,10.87,10.86,10.87,247200.0,10.2361,10.2455,10.2361,10.2455,247200.0
2013-09-17 13:05:00,10.87,10.87,10.86,10.86,299200.0,10.2455,10.2455,10.2361,10.2361,299200.0
2013-09-17 13:10:00,10.86,10.86,10.86,10.86,109600.0,10.2361,10.2361,10.2361,10.2361,109600.0
2013-09-17 13:15:00,10.86,10.86,10.85,10.85,216000.0,10.2361,10.2361,10.2266,10.2266,216000.0
2013-09-17 13:20:00,10.85,10.86,10.85,10.86,192800.0,10.2266,10.2361,10.2266,10.2361,192800.0
2013-09-17 13:25:00,10.86,10.86,10.86,10.86,35200.0,10.2361,10.2361,10.2361,10.2361,35200.0
2013-09-17 13:30:00,10.86,10.86,10.86,10.86,67200.0,10.2361,10.2361,10.2361,10.2361,67200.0
2013-09-17 13:35:00,10.86,10.86,10.85,10.85,78400.0,10.2361,10.2361,10.2266,10.2266,78400.0
2013-09-17 13:40:00,10.85,10.86,10.85,10.86,104000.0,10.2266,10.2361,10.2266,10.2361,104000.0
2013-09-17 13:45:00,10.86,10.86,10.86,10.86,38400.0,10.2361,10.2361,10.2361,10.2361,38400.0
2013-09-17 13:50:00,10.86,10.87,10.86,10.86,132000.0,10.2361,10.2455,10.2361,10.2361,132000.0
2013-09-17 13:55:00,10.86,10.87,10.86,10.87,255200.0,10.2361,10.2455,10.2361,10.2455,255200.0
2013-09-17 14:00:00,10.87,10.87,10.86,10.87,252800.0,10.2455,10.2455,10.2361,10.2455,252800.0
2013-09-17 14:05:00,10.87,10.87,10.86,10.86,256800.0,10.2455,10.2455,10.2361,10.2361,256800.0
2013-09-17 14:10:00,10.86,10.87,10.86,10.87,167200.0,10.2361,10.2455,10.2361,10.2455,167200.0
2013-09-17 14:15:00,10.87,10.87,10.86,10.86,180800.0,10.2455,10.2455,10.2361,10.2361,180800.0
2013-09-17 14:20:00,10.86,10.86,10.85,10.86,336800.0,10.2361,10.2361,10.2266,10.2361,336800.0
2013-09-17 14:25:00,10.86,10.87,10.86,10.86,185600.0,10.2361,10.2455,10.2361,10.2361,185600.0
2013-09-17 14:30:00,10.86,10.87,10.86,10.86,241600.0,10.2361,10.2455,10.2361,10.2361,241600.0
2013-09-17 14:35:00,10.86,10.87,10.86,10.87,148800.0,10.2361,10.2455,10.2361,10.2455,148800.0
2013-09-17 14:40:00,10.87,10.87,10.86,10.87,52000.0,10.2455,10.2455,10.2361,10.2455,52000.0
2013-09-17 14:45:00,10.86,10.87,10.86,10.87,309600.0,10.2361,10.2455,10.2361,10.2455,309600.0
2013-09-17 14:50:00,10.87,10.87,10.86,10.86,65600.0,10.2455,10.2455,10.2361,10.2361,65600.0
2013-09-17 14:55:00,10.86,10.87,10.86,10.86,164000.0,10.2361,10.2455,10.2361,10.2361,164000.0
2013-09-17 15:00:00,10.86,10.87,10.86,10.86,280000.0,10.2361,10.2455,10.2361,10.2361,280000.0
2013-09-17 15:05:00,10.86,10.87,10.86,10.87,378400.0,10.2361,10.2455,10.2361,10.2455,378400.0
2013-09-17 15:10:00,10.87,10.87,10.86,10.86,127200.0,10.2455,10.2455,10.2361,10.2361,127200.0
2013-09-17 15:15:00,10.86,10.86,10.86,10.86,124800.0,10.2361,10.2361,10.2361,10.2361,124800.0
2013-09-17 15:20:00,10.86,10.87,10.86,10.86,204800.0,10.2361,10.2455,10.2361,10.2361,204800.0
2013-09-17 15:25:00,10.86,10.87,10.86,10.86,202400.0,10.2361,10.2455,10.2361,10.2361,202400.0
2013-09-17 15:30:00,10.86,10.86,10.85,10.85,579200.0,10.2361,10.2361,10.2266,10.2266,579200.0
2013-09-17 15:35:00,10.85,10.85,10.85,10.85,341600.0,10.2266,10.2266,10.2266,10.2266,341600.0
2013-09-17 15:40:00,10.85,10.86,10.85,10.86,405600.0,10.2266,10.2361,10.2266,10.2361,405600.0
2013-09-17 15:45:00,10.86,10.86,10.86,10.86,324000.0,10.2361,10.2361,10.2361,10.2361,324000.0
2013-09-17 15:50:00,10.86,10.86,10.85,10.86,488800.0,10.2361,10.2361,10.2266,10.2361,488800.0
2013-09-17 15:55:00,10.86,10.87,10.85,10.87,936000.0,10.2361,10.2455,10.2266,10.2455,936000.0
2013-09-18 09:30:00,10.86,10.87,10.85,10.86,739200.0,10.2361,10.2455,10.2266,10.2361,739200.0
2013-09-18 09:35:00,10.85,10.87,10.85,10.87,544000.0,10.2266,10.2455,10.2266,10.2455,544000.0
2013-09-18 09:40:00,10.87,10.87,10.85,10.86,966400.0,10.2455,10.2455,10.2266,10.2361,966400.0
2013-09-18 09:45:00,10.86,10.87,10.86,10.87,409600.0,10.2361,10.2455,10.2361,10.2455,409600.0
2013-09-18 09:50:00,10.87,10.88,10.87,10.87,417600.0,10.2455,10.2549,10.2455,10.2455,417600.0
2013-09-18 09:55:00,10.87,10.88,10.86,10.86,298400.0,10.2455,10.2549,10.2361,10.2361,298400.0
2013-09-18 10:00:00,10.86,10.87,10.85,10.87,650400.0,10.2361,10.2455,10.2266,10.2455,650400.0
2013-09-18 10:05:00,10.87,10.88,10.87,10.87,419200.0,10.2455,10.2549,10.2455,10.2455,419200.0
2013-09-18 10:10:00,10.87,10.88,10.87,10.87,234400.0,10.2455,10.2549,10.2455,10.2455,234400.0
2013-09-18 10:15:00,10.87,10.87,10.86,10.86,256800.0,10.2455,10.2455,10.2361,10.2361,256800.0
2013-09-18 10:20:00,10.86,10.86,10.85,10.85,234400.0,10.2361,10.2361,10.2266,10.2266,234400.0
2013-09-18 10:25:00,10.85,10.85,10.83,10.84,489600.0,10.2266,10.2266,10.2078,10.2172,489600.0
2013-09-18 10:30:00,10.84,10.84,10.83,10.83,483200.0,10.2172,10.2172,10.2078,10.2078,483200.0
2013-09-18 10:35:00,10.83,10.84,10.83,10.84,495200.0,10.2078,10.2172,10.2078,10.2172,495200.0
2013-09-18 10:40:00,10.84,10.84,10.83,10.83,477600.0,10.2172,10.2172,10.2078,10.2078,477600.0
2013-09-18 10:45:00,10.83,10.83,10.82,10.83,207200.0,10.2078,10.2078,10.1984,10.2078,207200.0
2013-09-18 10:50:00,10.83,10.84,10.83,10.83,335200.0,10.2078,10.2172,10.2078,10.2078,335200.0
2013-09-18 10:55:00,10.84,10.84,10.83,10.84,251200.0,10.2172,10.2172,10.2078,10.2172,251200.0
2013-09-18 11:00:00,10.84,10.84,10.84,10.84,208800.0,10.2172,10.2172,10.2172,10.2172,208800.0
2013-09-18 11:05:00,10.84,10.84,10.84,10.84,244800.0,10.2172,10.2172,10.2172,10.2172,244800.0
2013-09-18 11:10:00,10.84,10.84,10.83,10.83,168800.0,10.2172,10.2172,10.2078,10.2078,168800.0
2013-09-18 11:15:00,10.83,10.84,10.83,10.83,310400.0,10.2078,10.2172,10.2078,10.2078,310400.0
2013-09-18 11:20:00,10.83,10.84,10.83,10.83,305600.0,10.2078,10.2172,10.2078,10.2078,305600.0
2013-09-18 11:25:00,10.83,10.84,10.83,10.84,53600.0,10.2078,10.2172,10.2078,10.2172,53600.0
2013-09-18 11:30:00,10.84,10.84,10.83,10.84,213600.0,10.2172,10.2172,10.2078,10.2172,213600.0
2013-09-18 11:35:00,10.84,10.84,10.83,10.83,212000.0,10.2172,10.2172,10.2078,10.2078,212000.0
2013-09-18 11:40:00,10.83,10.83,10.82,10.82,163200.0,10.2078,10.2078,10.1984,10.1984,163200.0
2013-09-18 11:45:00,10.82,10.83,10.82,10.83,585600.0,10.1984,10.2078,10.1984,10.2078,585600.0
2013-09-18 11:50:00,10.82,10.83,10.82,10.83,144800.0,10.1984,10.2078,10.1984,10.2078,144800.0
2013-09-18 11:55:00,10.82,10.82,10.82,10.82,495200.0,10.1984,10.1984,10.1984,10.1984,495200.0
2013-09-18 12:00:00,10.82,10.82,10.81,10.81,337600.0,10.1984,10.1984,10.1889,10.1889,337600.0
2013-09-18 12:05:00,10.81,10.82,10.81,10.82,140800.0,10.1889,10.1984,10.1889,10.1984,140800.0
2013-09-18 12:10:00,10.82,10.82,10.81,10.81,281600.0,10.1984,10.1984,10.1889,10.1889,281600.0
2013-09-18 12:15:00,10.81,10.81,10.81,10.81,131200.0,10.1889,10.1889,10.1889,10.1889,131200.0
2013-09-18 12:20:00,10.81,10.82,10.81,10.81,330400.0,10.1889,10.1984,10.1889,10.1889,330400.0
2013-09-18 12:25:00,10.82,10.82,10.81,10.81,161600.0,10.1984,10.1984,10.1889,10.1889,161600.0
2013-09-18 12:30:00,10.81,10.81,10.81,10.81,76800.0,10.1889,10.1889,10.1889,10.1889,76800.0
2013-09-18 12:35:00,10.81,10.81,10.81,10.81,88000.0,10.1889,10.1889,10.1889,10.1889,88000.0
2013-09-18 12:40:00,10.81,10.82,10.81,10.82,283200.0,10.1889,10.1984,10.1889,10.1984,283200.0
2013-09-18 12:45:00,10.82,10.82,10.82,10.82,445600.0,10.1984,10.1984,10.1984,10.1984,445600.0
2013-09-18 12:50:00,10.82,10.83,10.82,10.83,204000.0,10.1984,10.2078,10.1984,10.2078,204000.0
2013-09-18 12:55:00,10.83,10.83,10.83,10.83,240000.0,10.2078,10.2078,10.2078,10.2078,240000.0
2013-09-18 13:00:00,10.83,10.83,10.83,10.83,498400.0,10.2078,10.2078,10.2078,10.2078,498400.0
2013-09-18 13:05:00,10.83,10.83,10.83,10.83,66400.0,10.2078,10.2078,10.2078,10.2078,66400.0
2013-09-18 13:10:00,10.83,10.84,10.83,10.83,419200.0,10.2078,10.2172,10.2078,10.2078,419200.0
2013-09-18 13:15:00,10.83,10.84,10.83,10.84,608000.0,10.2078,10.2172,10.2078,10.2172,608000.0
2013-09-18 13:20:00,10.84,10.85,10.84,10.85,152800.0,10.2172,10.2266,10.2172,10.2266,152800.0
2013-09-18 13:25:00,10.85,10.86,10.85,10.85,456800.0,10.2266,10.2361,10.2266,10.2266,456800.0
2013-09-18 13:30:00,10.85,10.85,10.84,10.84,280000.0,10.2266,10.2266,10.2172,10.2172,280000.0
2013-09-18 13:35:00,10.84,10.85,10.84,10.84,160800.0,10.2172,10.2266,10.2172,10.2172,160800.0
2013-09-18 13:40:00,10.84,10.84,10.83,10.84,117600.0,10.2172,10.2172,10.2078,10.2172,117600.0
2013-09-18 13:45:00,10.84,10.84,10.83,10.84,338400.0,10.2172,10.2172,10.2078,10.2172,338400.0
2013-09-18 13:50:00,10.84,10.85,10.84,10.84,286400.0,10.2172,10.2266,10.2172,10.2172,286400.0
2013-09-18 13:55:00,10.84,10.85,10.83,10.83,621600.0,10.2172,10.2266,10.2078,10.2078,621600.0
2013-09-18 14:00:00,10.86,11.05,10.84,10.98,6675200.0,10.2361,10.4151,10.2172,10.3492,6675200.0
2013-09-18 14:05:00,10.99,11.02,10.97,11.02,2164800.0,10.3586,10.3869,10.3397,10.3869,2164800.0
2013-09-18 14:10:00,11.01,11.09,11.01,11.04,3088800.0,10.3774,10.4529,10.3774,10.4057,3088800.0
2013-09-18 14:15:00,11.05,11.07,11.04,11.04,820800.0,10.4151,10.434,10.4057,10.4057,820800.0
2013-09-18 14:20:00,11.05,11.1,11.05,11.1,1850400.0,10.4151,10.4623,10.4151,10.4623,1850400.0
2013-09-18 14:25:00,11.1,11.1,11.05,11.06,1677600.0,10.4623,10.4623,10.4151,10.4246,1677600.0
2013-09-18 14:30:00,11.06,11.08,11.04,11.06,1552800.0,10.4246,10.4434,10.4057,10.4246,1552800.0
2013-09-18 14:35:00,11.06,11.07,11.05,11.07,956800.0,10.4246,10.434,10.4151,10.434,956800.0
2013-09-18 14:40:00,11.07,11.09,11.06,11.08,1058400.0,10.434,10.4529,10.4246,10.4434,1058400.0
2013-09-18 14:45:00,11.08,11.11,11.08,11.11,1662400.0,10.4434,10.4717,10.4434,10.4717,1662400.0
2013-09-18 14:50:00,11.11,11.13,11.1,11.13,1560800.0,10.4717,10.4906,10.4623,10.4906,1560800.0
2013-09-18 14:55:00,11.13,11.17,11.13,11.17,1549600.0,10.4906,10.5283,10.4906,10.5283,1549600.0
2013-09-18 15:00:00,11.17,11.18,11.16,11.17,1637600.0,10.5283,10.5377,10.5188,10.5283,1637600.0
2013-09-18 15:05:00,11.17,11.17,11.15,11.15,960000.0,10.5283,10.5283,10.5094,10.5094,960000.0
2013-09-18 15:10:00,11.15,11.15,11.13,11.13,668000.0,10.5094,10.5094,10.4906,10.4906,668000.0
2013-09-18 15:15:00,11.13,11.14,11.12,11.12,697600.0,10.4906,10.5,10.4811,10.4811,697600.0
2013-09-18 15:20:00,11.12,11.13,11.11,11.13,653600.0,10.4811,10.4906,10.4717,10.4906,653600.0
2013-09-18 15:25:00,11.13,11.13,11.1,11.11,1078400.0,10.4906,10.4906,10.4623,10.4717,1078400.0
2013-09-18 15:30:00,11.11,11.12,11.1,11.11,693600.0,10.4717,10.4811,10.4623,10.4717,693600.0
2013-09-18 15:35:00,11.11,11.13,11.1,11.13,941600.0,10.4717,10.4906,10.4623,10.4906,941600.0
2013-09-18 15:40:00,11.13,11.14,11.12,11.12,576800.0,10.4906,10.5,10.4811,10.4811,576800.0
2013-09-18 15:45:00,11.13,11.13,11.12,11.12,715200.0,10.4906,10.4906,10.4811,10.4811,715200.0
2013-09-18 15:50:00,11.12,11.13,11.1,11.1,1020000.0,10.4811,10.4906,10.4623,10.4623,1020000.0
2013-09-18 15:55:00,11.1,11.13,11.1,11.13,1276800.0,10.4623,10.4906,10.4623,10.4906,1276800.0
2013-09-19 09:30:00,11.18,11.19,11.18,11.19,820800.0,10.5377,10.5471,10.5377,10.5471,820800.0
2013-09-19 09:35:00,11.19,11.19,11.16,11.16,1164800.0,10.5471,10.5471,10.5188,10.5188,1164800.0
2013-09-19 09:40:00,11.16,11.16,11.13,11.15,1370400.0,10.5188,10.5188,10.4906,10.5094,1370400.0
2013-09-19 09:45:00,11.14,11.15,11.13,11.14,1432000.0,10.5,10.5094,10.4906,10.5,1432000.0
2013-09-19 09:50:00,11.14,11.14,11.12,11.14,1069600.0,10.5,10.5,10.4811,10.5,1069600.0
2013-09-19 09:55:00,11.14,11.17,11.13,11.16,728800.0,10.5,10.5283,10.4906,10.5188,728800.0
2013-09-19 10:00:00,11.17,11.18,11.15,11.17,1106400.0,10.5283,10.5377,10.5094,10.5283,1106400.0
2013-09-19 10:05:00,11.17,11.17,11.13,11.14,1184000.0,10.5283,10.5283,10.4906,10.5,1184000.0
2013-09-19 10:10:00,11.13,11.15,11.13,11.13,755200.0,10.4906,10.5094,10.4906,10.4906,755200.0
2013-09-19 10:15:00,11.13,11.13,11.12,11.12,545600.0,10.4906,10.4906,10.4811,10.4811,545600.0
2013-09-19 10:20:00,11.12,11.15,11.12,11.15,1478400.0,10.4811,10.5094,10.4811,10.5094,1478400.0
2013-09-19 10:25:00,11.15,11.15,11.14,11.14,570400.0,10.5094,10.5094,10.5,10.5,570400.0
2013-09-19 10:30:00,11.14,11.15,11.13,11.13,513600.0,10.5,10.5094,10.4906,10.4906,513600.0
2013-09-19 10:35:00,11.13,11.14,11.12,11.14,491200.0,10.4906,10.5,10.4811,10.5,491200.0
2013-09-19 10:40:00,11.14,11.15,11.13,11.15,379200.0,10.5,10.5094,10.4906,10.5094,379200.0
2013-09-19 10:45:00,11.15,11.15,11.13,11.14,425600.0,10.5094,10.5094,10.4906,10.5,425600.0
2013-09-19 10:50:00,11.14,11.14,11.13,11.13,215200.0,10.5,10.5,10.4906,10.4906,215200.0
2013-09-19 10:55:00,11.13,11.14,11.13,11.14,262400.0,10.4906,10.5,10.4906,10.5,262400.0
2013-09-19 11:00:00,11.14,11.14,11.13,11.13,388800.0,10.5,10.5,10.4906,10.4906,388800.0
2013-09-19 11:05:00,11.13,11.14,11.12,11.12,452800.0,10.4906,10.5,10.4811,10.4811,452800.0
2013-09-19 11:10:00,11.12,11.12,11.11,11.12,440000.0,10.4811,10.4811,10.4717,10.4811,440000.0
2013-09-19 11:15:00,11.12,11.13,11.11,11.13,623200.0,10.4811,10.4906,10.4717,10.4906,623200.0
2013-09-19 11:20:00,11.13,11.13,11.12,11.13,226400.0,10.4906,10.4906,10.4811,10.4906,226400.0
2013-09-19 11:25:00,11.12,11.13,11.12,11.12,321600.0,10.4811,10.4906,10.4811,10.4811,321600.0
2013-09-19 11:30:00,11.12,11.12,11.09,11.1,1196000.0,10.4811,10.4811,10.4529,10.4623,1196000.0
2013-09-19 11:35:00,11.1,11.11,11.1,11.11,322400.0,10.4623,10.4717,10.4623,10.4717,322400.0
2013-09-19 11:40:00,11.1,11.11,11.1,11.1,502400.0,10.4623,10.4717,10.4623,10.4623,502400.0
2013-09-19 11:45:00,11.11,11.11,11.11,11.11,444800.0,10.4717,10.4717,10.4717,10.4717,444800.0
2013-09-19 11:50:00,11.11,11.11,11.1,11.1,760800.0,10.4717,10.4717,10.4623,10.4623,760800.0
2013-09-19 11:55:00,11.1,11.1,11.1,11.1,652800.0,10.4623,10.4623,10.4623,10.4623,652800.0
2013-09-19 12:00:00,11.1,11.12,11.1,11.12,598400.0,10.4623,10.4811,10.4623,10.4811,598400.0
2013-09-19 12:05:00,11.12,11.13,11.12,11.13,545600.0,10.4811,10.4906,10.4811,10.4906,545600.0
2013-09-19 12:10:00,11.13,11.13,11.12,11.12,329600.0,10.4906,10.4906,10.4811,10.4811,329600.0
2013-09-19 12:15:00,11.12,11.12,11.11,11.11,288000.0,10.4811,10.4811,10.4717,10.4717,288000.0
2013-09-19 12:20:00,11.11,11.12,11.11,11.11,351200.0,10.4717,10.4811,10.4717,10.4717,351200.0
2013-09-19 12:25:00,11.11,11.12,11.11,11.12,97600.0,10.4717,10.4811,10.4717,10.4811,97600.0
2013-09-19 12:30:00,11.12,11.12,11.11,11.12,128000.0,10.4811,10.4811,10.4717,10.4811,128000.0
2013-09-19 12:35:00,11.12,11.12,11.11,11.11,281600.0,10.4811,10.4811,10.4717,10.4717,281600.0
2013-09-19 12:40:00,11.11,11.11,11.11,11.11,117600.0,10.4717,10.4717,10.4717,10.4717,117600.0
2013-09-19 12:45:00,11.11,11.11,11.1,11.11,180000.0,10.4717,10.4717,10.4623,10.4717,180000.0
2013-09-19 12:50:00,11.1,11.11,11.1,11.1,235200.0,10.4623,10.4717,10.4623,10.4623,235200.0
2013-09-19 12:55:00,11.1,11.11,11.1,11.1,256800.0,10.4623,10.4717,10.4623,10.4623,256800.0
2013-09-19 13:00:00,11.1,11.11,11.09,11.09,712800.0,10.4623,10.4717,10.4529,10.4529,712800.0
2013-09-19 13:05:00,11.09,11.09,11.07,11.07,631200.0,10.4529,10.4529,10.434,10.434,631200.0
2013-09-19 13:10:00,11.07,11.09,11.07,11.09,627200.0,10.434,10.4529,10.434,10.4529,627200.0
2013-09-19 13:15:00,11.08,11.1,11.08,11.1,221600.0,10.4434,10.4623,10.4434,10.4623,221600.0
2013-09-19 13:20:00,11.1,11.1,11.09,11.09,856800.0,10.4623,10.4623,10.4529,10.4529,856800.0
2013-09-19 13:25:00,11.09,11.09,11.09,11.09,233600.0,10.4529,10.4529,10.4529,10.4529,233600.0
2013-09-19 13:30:00,11.09,11.09,11.08,11.08,128000.0,10.4529,10.4529,10.4434,10.4434,128000.0
2013-09-19 13:35:00,11.08,11.09,11.08,11.09,229600.0,10.4434,10.4529,10.4434,10.4529,229600.0
2013-09-19 13:40:00,11.09,11.09,11.08,11.09,128800.0,10.4529,10.4529,10.4434,10.4529,128800.0
2013-09-19 13:45:00,11.08,11.08,11.08,11.08,197600.0,10.4434,10.4434,10.4434,10.4434,197600.0
2013-09-19 13:50:00,11.08,11.08,11.07,11.07,389600.0,10.4434,10.4434,10.434,10.434,389600.0
2013-09-19 13:55:00,11.07,11.07,11.06,11.07,583200.0,10.434,10.434,10.4246,10.434,583200.0
2013-09-19 14:00:00,11.06,11.07,11.06,11.07,370400.0,10.4246,10.434,10.4246,10.434,370400.0
2013-09-19 14:05:00,11.07,11.08,11.07,11.08,300000.0,10.434,10.4434,10.434,10.4434,300000.0
2013-09-19 14:10:00,11.08,11.09,11.08,11.09,342400.0,10.4434,10.4529,10.4434,10.4529,342400.0
2013-09-19 14:15:00,11.09,11.1,11.09,11.1,203200.0,10.4529,10.4623,10.4529,10.4623,203200.0
2013-09-19 14:20:00,11.1,11.1,11.09,11.09,101600.0,10.4623,10.4623,10.4529,10.4529,101600.0
2013-09-19 14:25:00,11.09,11.09,11.08,11.08,508000.0,10.4529,10.4529,10.4434,10.4434,508000.0
2013-09-19 14:30:00,11.08,11.08,11.07,11.07,350400.0,10.4434,10.4434,10.434,10.434,350400.0
2013-09-19 14:35:00,11.07,11.08,11.07,11.08,547200.0,10.434,10.4434,10.434,10.4434,547200.0
2013-09-19 14:40:00,11.08,11.08,11.08,11.08,183200.0,10.4434,10.4434,10.4434,10.4434,183200.0
2013-09-19 14:45:00,11.08,11.09,11.07,11.08,912000.0,10.4434,10.4529,10.434,10.4434,912000.0
2013-09-19 14:50:00,11.08,11.08,11.08,11.08,125600.0,10.4434,10.4434,10.4434,10.4434,125600.0
2013-09-19 14:55:00,11.08,11.09,11.08,11.09,124000.0,10.4434,10.4529,10.4434,10.4529,124000.0
2013-09-19 15:00:00,11.09,11.1,11.09,11.1,324000.0,10.4529,10.4623,10.4529,10.4623,324000.0
2013-09-19 15:05:00,11.1,11.1,11.09,11.1,695200.0,10.4623,10.4623,10.4529,10.4623,695200.0
2013-09-19 15:10:00,11.1,11.1,11.09,11.1,262400.0,10.4623,10.4623,10.4529,10.4623,262400.0
2013-09-19 15:15:00,11.1,11.11,11.1,11.1,519200.0,10.4623,10.4717,10.4623,10.4623,519200.0
2013-09-19 15:20:00,11.1,11.11,11.1,11.11,531200.0,10.4623,10.4717,10.4623,10.4717,531200.0
2013-09-19 15:25:00,11.11,11.11,11.1,11.1,629600.0,10.4717,10.4717,10.4623,10.4623,629600.0
2013-09-19 15:30:00,11.1,11.1,11.1,11.1,430400.0,10.4623,10.4623,10.4623,10.4623,430400.0
2013-09-19 15:35:00,11.1,11.1,11.09,11.1,278400.0,10.4623,10.4623,10.4529,10.4623,278400.0
2013-09-19 15:40:00,11.1,11.1,11.1,11.1,290400.0,10.4623,10.4623,10.4623,10.4623,290400.0
2013-09-19 15:45:00,11.1,11.11,11.09,11.1,890400.0,10.4623,10.4717,10.4529,10.4623,890400.0
2013-09-19 15:50:00,11.1,11.1,11.08,11.09,673600.0,10.4623,10.4623,10.4434,10.4529,673600.0
2013-09-19 15:55:00,11.09,11.09,11.08,11.09,1731200.0,10.4529,10.4529,10.4434,10.4529,1731200.0
2013-09-20 09:30:00,11.13,11.13,11.11,11.11,487200.0,10.4906,10.4906,10.4717,10.4717,487200.0
2013-09-20 09:35:00,11.1,11.12,11.1,11.12,517600.0,10.4623,10.4811,10.4623,10.4811,517600.0
2013-09-20 09:40:00,11.12,11.12,11.1,11.1,723200.0,10.4811,10.4811,10.4623,10.4623,723200.0
2013-09-20 09:45:00,11.1,11.1,11.09,11.09,448000.0,10.4623,10.4623,10.4529,10.4529,448000.0
2013-09-20 09:50:00,11.09,11.1,11.09,11.09,857600.0,10.4529,10.4623,10.4529,10.4529,857600.0
2013-09-20 09:55:00,11.09,11.09,11.06,11.08,1552800.0,10.4529,10.4529,10.4246,10.4434,1552800.0
2013-09-20 10:00:00,11.08,11.09,11.07,11.07,1188800.0,10.4434,10.4529,10.434,10.434,1188800.0
2013-09-20 10:05:00,11.07,11.07,11.06,11.06,738400.0,10.434,10.434,10.4246,10.4246,738400.0
2013-09-20 10:10:00,11.06,11.07,11.04,11.06,1318400.0,10.4246,10.434,10.4057,10.4246,1318400.0
2013-09-20 10:15:00,11.06,11.07,11.06,11.06,752000.0,10.4246,10.434,10.4246,10.4246,752000.0
2013-09-20 10:20:00,11.06,11.08,11.06,11.08,354400.0,10.4246,10.4434,10.4246,10.4434,354400.0
2013-09-20 10:25:00,11.08,11.08,11.07,11.07,259200.0,10.4434,10.4434,10.434,10.434,259200.0
2013-09-20 10:30:00,11.07,11.08,11.07,11.07,256800.0,10.434,10.4434,10.434,10.434,256800.0
2013-09-20 10:35:00,11.08,11.08,11.08,11.08,299200.0,10.4434,10.4434,10.4434,10.4434,299200.0
2013-09-20 10:40:00,11.08,11.09,11.08,11.09,345600.0,10.4434,10.4529,10.4434,10.4529,345600.0
2013-09-20 10:45:00,11.09,11.09,11.07,11.09,816000.0,10.4529,10.4529,10.434,10.4529,816000.0
2013-09-20 10:50:00,11.08,11.09,11.08,11.08,426400.0,10.4434,10.4529,10.4434,10.4434,426400.0
2013-09-20 10:55:00,11.08,11.08,11.06,11.08,572000.0,10.4434,10.4434,10.4246,10.4434,572000.0
2013-09-20 11:00:00,11.08,11.08,11.07,11.07,300000.0,10.4434,10.4434,10.434,10.434,300000.0
2013-09-20 11:05:00,11.07,11.08,11.06,11.07,171200.0,10.434,10.4434,10.4246,10.434,171200.0
2013-09-20 11:10:00,11.07,11.07,11.05,11.05,724800.0,10.434,10.434,10.4151,10.4151,724800.0
2013-09-20 11:15:00,11.05,11.06,11.05,11.06,305600.0,10.4151,10.4246,10.4151,10.4246,305600.0
2013-09-20 11:20:00,11.06,11.06,11.04,11.04,703200.0,10.4246,10.4246,10.4057,10.4057,703200.0
2013-09-20 11:25:00,11.04,11.05,11.04,11.05,518400.0,10.4057,10.4151,10.4057,10.4151,518400.0
2013-09-20 11:30:00,11.05,11.06,11.04,11.04,388000.0,10.4151,10.4246,10.4057,10.4057,388000.0
2013-09-20 11:35:00,11.04,11.05,11.03,11.03,765600.0,10.4057,10.4151,10.3963,10.3963,765600.0
2013-09-20 11:40:00,11.04,11.04,11.02,11.03,584000.0,10.4057,10.4057,10.3869,10.3963,584000.0
2013-09-20 11:45:00,11.03,11.03,11.02,11.03,485600.0,10.3963,10.3963,10.3869,10.3963,485600.0
2013-09-20 11:50:00,11.03,11.03,11.02,11.03,254400.0,10.3963,10.3963,10.3869,10.3963,254400.0
2013-09-20 11:55:00,11.03,11.03,10.99,11.0,954400.0,10.3963,10.3963,10.3586,10.368,954400.0
2013-09-20 12:00:00,11.0,11.01,11.0,11.01,716000.0,10.368,10.3774,10.368,10.3774,716000.0
2013-09-20 12:05:00,11.01,11.02,11.01,11.01,292000.0,10.3774,10.3869,10.3774,10.3774,292000.0
2013-09-20 12:10:00,11.01,11.01,11.01,11.01,311200.0,10.3774,10.3774,10.3774,10.3774,311200.0
2013-09-20 12:15:00,11.01,11.01,11.0,11.0,281600.0,10.3774,10.3774,10.368,10.368,281600.0
2013-09-20 12:20:00,11.0,11.0,10.98,10.98,734400.0,10.368,10.368,10.3492,10.3492,734400.0
2013-09-20 12:25:00,10.98,11.0,10.98,10.99,603200.0,10.3492,10.368,10.3492,10.3586,603200.0
2013-09-20 12:30:00,10.99,10.99,10.98,10.98,273600.0,10.3586,10.3586,10.3492,10.3492,273600.0
2013-09-20 12:35:00,10.98,11.0,10.98,10.99,387200.0,10.3492,10.368,10.3492,10.3586,387200.0
2013-09-20 12:40:00,10.99,11.0,10.99,11.0,412800.0,10.3586,10.368,10.3586,10.368,412800.0
2013-09-20 12:45:00,11.0,11.02,11.0,11.01,880800.0,10.368,10.3869,10.368,10.3774,880800.0
2013-09-20 12:50:00,11.01,11.02,11.01,11.01,392000.0,10.3774,10.3869,10.3774,10.3774,392000.0
2013-09-20 12:55:00,11.01,11.01,11.01,11.01,236000.0,10.3774,10.3774,10.3774,10.3774,236000.0
2013-09-20 13:00:00,11.01,11.02,11.0,11.01,426400.0,10.3774,10.3869,10.368,10.3774,426400.0
2013-09-20 13:05:00,11.01,11.01,11.0,11.0,258400.0,10.3774,10.3774,10.368,10.368,258400.0
2013-09-20 13:10:00,11.0,11.0,10.99,10.99,268000.0,10.368,10.368,10.3586,10.3586,268000.0
2013-09-20 13:15:00,10.99,10.99,10.97,10.98,528000.0,10.3586,10.3586,10.3397,10.3492,528000.0
2013-09-20 13:20:00,10.99,10.99,10.97,10.98,390400.0,10.3586,10.3586,10.3397,10.3492,390400.0
2013-09-20 13:25:00,10.97,10.99,10.97,10.99,720000.0,10.3397,10.3586,10.3397,10.3586,720000.0
2013-09-20 13:30:00,10.99,10.99,10.99,10.99,167200.0,10.3586,10.3586,10.3586,10.3586,167200.0
2013-09-20 13:35:00,10.99,10.99,10.97,10.98,335200.0,10.3586,10.3586,10.3397,10.3492,335200.0
2013-09-20 13:40:00,10.98,10.98,10.96,10.96,868800.0,10.3492,10.3492,10.3303,10.3303,868800.0
2013-09-20 13:45:00,10.96,10.97,10.96,10.97,665600.0,10.3303,10.3397,10.3303,10.3397,665600.0
2013-09-20 13:50:00,10.97,10.98,10.97,10.97,283200.0,10.3397,10.3492,10.3397,10.3397,283200.0
2013-09-20 13:55:00,10.98,10.98,10.96,10.96,597600.0,10.3492,10.3492,10.3303,10.3303,597600.0
2013-09-20 14:00:00,10.96,10.96,10.95,10.96,794400.0,10.3303,10.3303,10.3209,10.3303,794400.0
2013-09-20 14:05:00,10.96,10.96,10.95,10.96,283200.0,10.3303,10.3303,10.3209,10.3303,283200.0
2013-09-20 14:10:00,10.96,10.96,10.96,10.96,312000.0,10.3303,10.3303,10.3303,10.3303,312000.0
2013-09-20 14:15:00,10.96,10.96,10.95,10.95,364000.0,10.3303,10.3303,10.3209,10.3209,364000.0
2013-09-20 14:20:00,10.95,10.97,10.95,10.97,515200.0,10.3209,10.3397,10.3209,10.3397,515200.0
2013-09-20 14:25:00,10.97,10.98,10.97,10.98,566400.0,10.3397,10.3492,10.3397,10.3492,566400.0
2013-09-20 14:30:00,10.98,10.98,10.97,10.97,149600.0,10.3492,10.3492,10.3397,10.3397,149600.0
2013-09-20 14:35:00,10.97,10.97,10.95,10.95,352800.0,10.3397,10.3397,10.3209,10.3209,352800.0
2013-09-20 14:40:00,10.95,10.97,10.95,10.95,440800.0,10.3209,10.3397,10.3209,10.3209,440800.0
2013-09-20 14:45:00,10.95,10.97,10.95,10.97,364800.0,10.3209,10.3397,10.3209,10.3397,364800.0
2013-09-20 14:50:00,10.97,10.97,10.96,10.97,263200.0,10.3397,10.3397,10.3303,10.3397,263200.0
2013-09-20 14:55:00,10.96,10.98,10.96,10.97,367200.0,10.3303,10.3492,10.3303,10.3397,367200.0
2013-09-20 15:00:00,10.97,10.98,10.97,10.97,360000.0,10.3397,10.3492,10.3397,10.3397,360000.0
2013-09-20 15:05:00,10.97,10.98,10.96,10.97,423200.0,10.3397,10.3492,10.3303,10.3397,423200.0
2013-09-20 15:10:00,10.97,10.97,10.95,10.95,858400.0,10.3397,10.3397,10.3209,10.3209,858400.0
2013-09-20 15:15:00,10.95,10.97,10.95,10.96,527200.0,10.3209,10.3397,10.3209,10.3303,527200.0
2013-09-20 15:20:00,10.96,10.96,10.93,10.93,881600.0,10.3303,10.3303,10.302,10.302,881600.0
2013-09-20 15:25:00,10.94,10.95,10.92,10.93,749600.0,10.3115,10.3209,10.2926,10.302,749600.0
2013-09-20 15:30:00,10.93,10.93,10.91,10.91,768800.0,10.302,10.302,10.2832,10.2832,768800.0
2013-09-20 15:35:00,10.91,10.95,10.91,10.94,940000.0,10.2832,10.3209,10.2832,10.3115,940000.0
2013-09-20 15:40:00,10.94,10.95,10.94,10.95,392800.0,10.3115,10.3209,10.3115,10.3209,392800.0
2013-09-20 15:45:00,10.95,10.95,10.92,10.93,1032800.0,10.3209,10.3209,10.2926,10.302,1032800.0
2013-09-20 15:50:00,10.93,10.94,10.92,10.94,1028000.0,10.302,10.3115,10.2926,10.3115,1028000.0
2013-09-20 15:55:00,10.94,10.95,10.92,10.93,1616800.0,10.3115,10.3209,10.2926,10.302,1616800.0
2013-09-23 09:30:00,10.9,10.92,10.89,10.9,1257600.0,10.2738,10.2926,10.2643,10.2738,1257600.0
2013-09-23 09:35:00,10.9,10.9,10.88,10.89,1983200.0,10.2738,10.2738,10.2549,10.2643,1983200.0
2013-09-23 09:40:00,10.89,10.9,10.87,10.87,1145600.0,10.2643,10.2738,10.2455,10.2455,1145600.0
2013-09-23 09:45:00,10.87,10.88,10.86,10.87,1040800.0,10.2455,10.2549,10.2361,10.2455,1040800.0
2013-09-23 09:50:00,10.87,10.88,10.85,10.85,916800.0,10.2455,10.2549,10.2266,10.2266,916800.0
2013-09-23 09:55:00,10.85,10.85,10.84,10.85,832000.0,10.2266,10.2266,10.2172,10.2266,832000.0
2013-09-23 10:00:00,10.85,10.86,10.84,10.84,768000.0,10.2266,10.2361,10.2172,10.2172,768000.0
2013-09-23 10:05:00,10.84,10.84,10.83,10.83,621600.0,10.2172,10.2172,10.2078,10.2078,621600.0
2013-09-23 10:10:00,10.83,10.84,10.81,10.83,1042400.0,10.2078,10.2172,10.1889,10.2078,1042400.0
2013-09-23 10:15:00,10.83,10.84,10.82,10.84,1370400.0,10.2078,10.2172,10.1984,10.2172,1370400.0
2013-09-23 10:20:00,10.84,10.85,10.83,10.83,703200.0,10.2172,10.2266,10.2078,10.2078,703200.0
2013-09-23 10:25:00,10.84,10.84,10.81,10.82,480800.0,10.2172,10.2172,10.1889,10.1984,480800.0
2013-09-23 10:30:00,10.82,10.84,10.81,10.83,710400.0,10.1984,10.2172,10.1889,10.2078,710400.0
2013-09-23 10:35:00,10.83,10.84,10.82,10.83,398400.0,10.2078,10.2172,10.1984,10.2078,398400.0
2013-09-23 10:40:00,10.83,10.83,10.82,10.83,521600.0,10.2078,10.2078,10.1984,10.2078,521600.0
2013-09-23 10:45:00,10.83,10.84,10.82,10.83,715200.0,10.2078,10.2172,10.1984,10.2078,715200.0
2013-09-23 10:50:00,10.83,10.83,10.81,10.81,780000.0,10.2078,10.2078,10.1889,10.1889,780000.0
2013-09-23 10:55:00,10.81,10.81,10.77,10.78,1907200.0,10.1889,10.1889,10.1512,10.1607,1907200.0
2013-09-23 11:00:00,10.78,10.8,10.78,10.78,912800.0,10.1607,10.1795,10.1607,10.1607,912800.0
2013-09-23 11:05:00,10.78,10.79,10.77,10.77,1389600.0,10.1607,10.1701,10.1512,10.1512,1389600.0
2013-09-23 11:10:00,10.77,10.78,10.76,10.77,2134400.0,10.1512,10.1607,10.1418,10.1512,2134400.0
2013-09-23 11:15:00,10.77,10.78,10.77,10.78,767200.0,10.1512,10.1607,10.1512,10.1607,767200.0
2013-09-23 11:20:00,10.78,10.78,10.78,10.78,357600.0,10.1607,10.1607,10.1607,10.1607,357600.0
2013-09-23 11:25:00,10.78,10.79,10.77,10.79,951200.0,10.1607,10.1701,10.1512,10.1701,951200.0
2013-09-23 11:30:00,10.79,10.8,10.79,10.8,645600.0,10.1701,10.1795,10.1701,10.1795,645600.0
2013-09-23 11:35:00,10.8,10.81,10.79,10.8,463200.0,10.1795,10.1889,10.1701,10.1795,463200.0
2013-09-23 11:40:00,10.8,10.81,10.8,10.8,497600.0,10.1795,10.1889,10.1795,10.1795,497600.0
2013-09-23 11:45:00,10.8,10.8,10.79,10.8,749600.0,10.1795,10.1795,10.1701,10.1795,749600.0
2013-09-23 11:50:00,10.8,10.8,10.78,10.8,673600.0,10.1795,10.1795,10.1607,10.1795,673600.0
2013-09-23 11:55:00,10.8,10.8,10.79,10.79,431200.0,10.1795,10.1795,10.1701,10.1701,431200.0
2013-09-23 12:00:00,10.79,10.81,10.79,10.81,401600.0,10.1701,10.1889,10.1701,10.1889,401600.0
2013-09-23 12:05:00,10.81,10.82,10.81,10.81,1863200.0,10.1889,10.1984,10.1889,10.1889,1863200.0
2013-09-23 12:10:00,10.81,10.82,10.81,10.82,1356800.0,10.1889,10.1984,10.1889,10.1984,1356800.0
2013-09-23 12:15:00,10.82,10.82,10.81,10.81,499200.0,10.1984,10.1984,10.1889,10.1889,499200.0
2013-09-23 12:20:00,10.81,10.82,10.81,10.82,538400.0,10.1889,10.1984,10.1889,10.1984,538400.0
2013-09-23 12:25:00,10.82,10.82,10.81,10.82,683200.0,10.1984,10.1984,10.1889,10.1984,683200.0
2013-09-23 12:30:00,10.82,10.82,10.81,10.81,660800.0,10.1984,10.1984,10.1889,10.1889,660800.0
2013-09-23 12:35:00,10.81,10.82,10.81,10.82,652800.0,10.1889,10.1984,10.1889,10.1984,652800.0
2013-09-23 12:40:00,10.82,10.83,10.81,10.82,681600.0,10.1984,10.2078,10.1889,10.1984,681600.0
2013-09-23 12:45:00,10.82,10.82,10.81,10.82,641600.0,10.1984,10.1984,10.1889,10.1984,641600.0
2013-09-23 12:50:00,10.82,10.83,10.82,10.83,556800.0,10.1984,10.2078,10.1984,10.2078,556800.0
2013-09-23 12:55:00,10.83,10.84,10.83,10.83,499200.0,10.2078,10.2172,10.2078,10.2078,499200.0
2013-09-23 13:00:00,10.83,10.84,10.83,10.84,251200.0,10.2078,10.2172,10.2078,10.2172,251200.0
2013-09-23 13:05:00,10.84,10.84,10.83,10.83,215200.0,10.2172,10.2172,10.2078,10.2078,215200.0
2013-09-23 13:10:00,10.83,10.83,10.81,10.81,414400.0,10.2078,10.2078,10.1889,10.1889,414400.0
2013-09-23 13:15:00,10.81,10.81,10.8,10.81,879200.0,10.1889,10.1889,10.1795,10.1889,879200.0
2013-09-23 13:20:00,10.81,10.82,10.81,10.81,446400.0,10.1889,10.1984,10.1889,10.1889,446400.0
2013-09-23 13:25:00,10.81,10.83,10.81,10.82,464800.0,10.1889,10.2078,10.1889,10.1984,464800.0
2013-09-23 13:30:00,10.82,10.83,10.82,10.83,93600.0,10.1984,10.2078,10.1984,10.2078,93600.0
2013-09-23 13:35:00,10.83,10.83,10.82,10.82,120000.0,10.2078,10.2078,10.1984,10.1984,120000.0
2013-09-23 13:40:00,10.82,10.83,10.81,10.82,213600.0,10.1984,10.2078,10.1889,10.1984,213600.0
2013-09-23 13:45:00,10.82,10.84,10.82,10.84,296800.0,10.1984,10.2172,10.1984,10.2172,296800.0
2013-09-23 13:50:00,10.84,10.85,10.83,10.85,1296800.0,10.2172,10.2266,10.2078,10.2266,1296800.0
2013-09-23 13:55:00,10.85,10.86,10.85,10.86,825600.0,10.2266,10.2361,10.2266,10.2361,825600.0
2013-09-23 14:00:00,10.86,10.86,10.85,10.86,962400.0,10.2361,10.2361,10.2266,10.2361,962400.0
2013-09-23 14:05:00,10.86,10.86,10.85,10.86,239200.0,10.2361,10.2361,10.2266,10.2361,239200.0
2013-09-23 14:10:00,10.86,10.86,10.85,10.85,403200.0,10.2361,10.2361,10.2266,10.2266,403200.0
2013-09-23 14:15:00,10.85,10.86,10.85,10.85,280000.0,10.2266,10.2361,10.2266,10.2266,280000.0
2013-09-23 14:20:00,10.85,10.85,10.84,10.84,360800.0,10.2266,10.2266,10.2172,10.2172,360800.0
2013-09-23 14:25:00,10.84,10.84,10.82,10.83,777600.0,10.2172,10.2172,10.1984,10.2078,777600.0
2013-09-23 14:30:00,10.83,10.83,10.82,10.83,612000.0,10.2078,10.2078,10.1984,10.2078,612000.0
2013-09-23 14:35:00,10.83,10.83,10.82,10.83,449600.0,10.2078,10.2078,10.1984,10.2078,449600.0
2013-09-23 14:40:00,10.83,10.84,10.83,10.83,644000.0,10.2078,10.2172,10.2078,10.2078,644000.0
2013-09-23 14:45:00,10.83,10.83,10.83,10.83,102400.0,10.2078,10.2078,10.2078,10.2078,102400.0
2013-09-23 14:50:00,10.83,10.85,10.83,10.85,276000.0,10.2078,10.2266,10.2078,10.2266,276000.0
2013-09-23 14:55:00,10.85,10.85,10.84,10.85,1107200.0,10.2266,10.2266,10.2172,10.2266,1107200.0
2013-09-23 15:00:00,10.85,10.85,10.83,10.84,820000.0,10.2266,10.2266,10.2078,10.2172,820000.0
2013-09-23 15:05:00,10.84,10.85,10.84,10.84,388000.0,10.2172,10.2266,10.2172,10.2172,388000.0
2013-09-23 15:10:00,10.85,10.85,10.83,10.83,448000.0,10.2266,10.2266,10.2078,10.2078,448000.0
2013-09-23 15:15:00,10.83,10.84,10.83,10.84,436000.0,10.2078,10.2172,10.2078,10.2172,436000.0
2013-09-23 15:20:00,10.84,10.84,10.82,10.82,652800.0,10.2172,10.2172,10.1984,10.1984,652800.0
2013-09-23 15:25:00,10.82,10.83,10.81,10.81,844800.0,10.1984,10.2078,10.1889,10.1889,844800.0
2013-09-23 15:30:00,10.81,10.82,10.81,10.82,326400.0,10.1889,10.1984,10.1889,10.1984,326400.0
2013-09-23 15:35:00,10.82,10.84,10.82,10.84,338400.0,10.1984,10.2172,10.1984,10.2172,338400.0
2013-09-23 15:40:00,10.84,10.84,10.83,10.84,260800.0,10.2172,10.2172,10.2078,10.2172,260800.0
2013-09-23 15:45:00,10.84,10.85,10.83,10.83,432800.0,10.2172,10.2266,10.2078,10.2078,432800.0
2013-09-23 15:50:00,10.83,10.84,10.82,10.83,613600.0,10.2078,10.2172,10.1984,10.2078,613600.0
2013-09-23 15:55:00,10.83,10.84,10.81,10.83,1022400.0,10.2078,10.2172,10.1889,10.2078,1022400.0
2013-09-24 09:30:00,10.82,10.82,10.8,10.82,1143200.0,10.1984,10.1984,10.1795,10.1984,1143200.0
2013-09-24 09:35:00,10.81,10.82,10.79,10.8,1202400.0,10.1889,10.1984,10.1701,10.1795,1202400.0
2013-09-24 09:40:00,10.8,10.8,10.78,10.78,759200.0,10.1795,10.1795,10.1607,10.1607,759200.0
2013-09-24 09:45:00,10.78,10.81,10.78,10.8,1367200.0,10.1607,10.1889,10.1607,10.1795,1367200.0
2013-09-24 09:50:00,10.8,10.8,10.78,10.79,750400.0,10.1795,10.1795,10.1607,10.1701,750400.0
2013-09-24 09:55:00,10.79,10.8,10.78,10.79,383200.0,10.1701,10.1795,10.1607,10.1701,383200.0
2013-09-24 10:00:00,10.79,10.79,10.76,10.76,925600.0,10.1701,10.1701,10.1418,10.1418,925600.0
2013-09-24 10:05:00,10.76,10.78,10.76,10.76,736000.0,10.1418,10.1607,10.1418,10.1418,736000.0
2013-09-24 10:10:00,10.76,10.77,10.75,10.76,445600.0,10.1418,10.1512,10.1324,10.1418,445600.0
2013-09-24 10:15:00,10.76,10.76,10.73,10.74,1275200.0,10.1418,10.1418,10.1135,10.123,1275200.0
2013-09-24 10:20:00,10.74,10.76,10.74,10.75,789600.0,10.123,10.1418,10.123,10.1324,789600.0
2013-09-24 10:25:00,10.75,10.79,10.75,10.79,2024800.0,10.1324,10.1701,10.1324,10.1701,2024800.0
2013-09-24 10:30:00,10.79,10.79,10.78,10.79,837600.0,10.1701,10.1701,10.1607,10.1701,837600.0
2013-09-24 10:35:00,10.79,10.82,10.79,10.81,2351200.0,10.1701,10.1984,10.1701,10.1889,2351200.0
2013-09-24 10:40:00,10.81,10.83,10.81,10.82,1040000.0,10.1889,10.2078,10.1889,10.1984,1040000.0
2013-09-24 10:45:00,10.82,10.83,10.82,10.82,844000.0,10.1984,10.2078,10.1984,10.1984,844000.0
2013-09-24 10:50:00,10.82,10.85,10.82,10.85,1170400.0,10.1984,10.2266,10.1984,10.2266,1170400.0
2013-09-24 10:55:00,10.85,10.85,10.84,10.84,761600.0,10.2266,10.2266,10.2172,10.2172,761600.0
2013-09-24 11:00:00,10.84,10.86,10.84,10.86,625600.0,10.2172,10.2361,10.2172,10.2361,625600.0
2013-09-24 11:05:00,10.86,10.86,10.85,10.85,535200.0,10.2361,10.2361,10.2266,10.2266,535200.0
2013-09-24 11:10:00,10.85,10.86,10.85,10.86,571200.0,10.2266,10.2361,10.2266,10.2361,571200.0
2013-09-24 11:15:00,10.86,10.87,10.86,10.87,465600.0,10.2361,10.2455,10.2361,10.2455,465600.0
2013-09-24 11:20:00,10.87,10.87,10.85,10.86,455200.0,10.2455,10.2455,10.2266,10.2361,455200.0
2013-09-24 11:25:00,10.86,10.86,10.84,10.85,475200.0,10.2361,10.2361,10.2172,10.2266,475200.0
2013-09-24 11:30:00,10.85,10.86,10.85,10.85,381600.0,10.2266,10.2361,10.2266,10.2266,381600.0
2013-09-24 11:35:00,10.85,10.85,10.85,10.85,143200.0,10.2266,10.2266,10.2266,10.2266,143200.0
2013-09-24 11:40:00,10.85,10.85,10.85,10.85,156000.0,10.2266,10.2266,10.2266,10.2266,156000.0
2013-09-24 11:45:00,10.85,10.85,10.85,10.85,245600.0,10.2266,10.2266,10.2266,10.2266,245600.0
2013-09-24 11:50:00,10.85,10.86,10.84,10.86,305600.0,10.2266,10.2361,10.2172,10.2361,305600.0
2013-09-24 11:55:00,10.86,10.86,10.85,10.86,315200.0,10.2361,10.2361,10.2266,10.2361,315200.0
2013-09-24 12:00:00,10.86,10.87,10.85,10.85,320800.0,10.2361,10.2455,10.2266,10.2266,320800.0
2013-09-24 12:05:00,10.85,10.86,10.84,10.86,260000.0,10.2266,10.2361,10.2172,10.2361,260000.0
2013-09-24 12:10:00,10.86,10.86,10.86,10.86,212000.0,10.2361,10.2361,10.2361,10.2361,212000.0
2013-09-24 12:15:00,10.86,10.86,10.85,10.85,324800.0,10.2361,10.2361,10.2266,10.2266,324800.0
2013-09-24 12:20:00,10.85,10.86,10.85,10.86,117600.0,10.2266,10.2361,10.2266,10.2361,117600.0
2013-09-24 12:25:00,10.86,10.87,10.86,10.87,326400.0,10.2361,10.2455,10.2361,10.2455,326400.0
2013-09-24 12:30:00,10.87,10.87,10.86,10.87,332000.0,10.2455,10.2455,10.2361,10.2455,332000.0
2013-09-24 12:35:00,10.87,10.88,10.87,10.87,420800.0,10.2455,10.2549,10.2455,10.2455,420800.0
2013-09-24 12:40:00,10.87,10.88,10.87,10.88,423200.0,10.2455,10.2549,10.2455,10.2549,423200.0
2013-09-24 12:45:00,10.88,10.89,10.88,10.88,423200.0,10.2549,10.2643,10.2549,10.2549,423200.0
2013-09-24 12:50:00,10.88,10.88,10.87,10.87,400800.0,10.2549,10.2549,10.2455,10.2455,400800.0
2013-09-24 12:55:00,10.87,10.88,10.87,10.87,197600.0,10.2455,10.2549,10.2455,10.2455,197600.0
2013-09-24 13:00:00,10.87,10.88,10.87,10.87,186400.0,10.2455,10.2549,10.2455,10.2455,186400.0
2013-09-24 13:05:00,10.87,10.88,10.87,10.87,164800.0,10.2455,10.2549,10.2455,10.2455,164800.0
2013-09-24 13:10:00,10.87,10.88,10.87,10.88,200000.0,10.2455,10.2549,10.2455,10.2549,200000.0
2013-09-24 13:15:00,10.88,10.88,10.87,10.87,191200.0,10.2549,10.2549,10.2455,10.2455,191200.0
2013-09-24 13:20:00,10.87,10.88,10.87,10.87,190400.0,10.2455,10.2549,10.2455,10.2455,190400.0
2013-09-24 13:25:00,10.87,10.88,10.87,10.88,179200.0,10.2455,10.2549,10.2455,10.2549,179200.0
2013-09-24 13:30:00,10.88,10.89,10.88,10.88,138400.0,10.2549,10.2643,10.2549,10.2549,138400.0
2013-09-24 13:35:00,10.88,10.89,10.88,10.88,210400.0,10.2549,10.2643,10.2549,10.2549,210400.0
2013-09-24 13:40:00,10.88,10.89,10.88,10.89,182400.0,10.2549,10.2643,10.2549,10.2643,182400.0
2013-09-24 13:45:00,10.89,10.9,10.89,10.9,728000.0,10.2643,10.2738,10.2643,10.2738,728000.0
2013-09-24 13:50:00,10.89,10.9,10.89,10.89,439200.0,10.2643,10.2738,10.2643,10.2643,439200.0
2013-09-24 13:55:00,10.89,10.89,10.88,10.88,625600.0,10.2643,10.2643,10.2549,10.2549,625600.0
2013-09-24 14:00:00,10.88,10.88,10.88,10.88,204800.0,10.2549,10.2549,10.2549,10.2549,204800.0
2013-09-24 14:05:00,10.88,10.88,10.87,10.88,430400.0,10.2549,10.2549,10.2455,10.2549,430400.0
2013-09-24 14:10:00,10.88,10.88,10.87,10.87,99200.0,10.2549,10.2549,10.2455,10.2455,99200.0
2013-09-24 14:15:00,10.88,10.88,10.87,10.88,241600.0,10.2549,10.2549,10.2455,10.2549,241600.0
2013-09-24 14:20:00,10.88,10.88,10.87,10.87,132000.0,10.2549,10.2549,10.2455,10.2455,132000.0
2013-09-24 14:25:00,10.87,10.87,10.85,10.85,765600.0,10.2455,10.2455,10.2266,10.2266,765600.0
2013-09-24 14:30:00,10.85,10.86,10.85,10.86,268800.0,10.2266,10.2361,10.2266,10.2361,268800.0
2013-09-24 14:35:00,10.86,10.86,10.85,10.85,357600.0,10.2361,10.2361,10.2266,10.2266,357600.0
2013-09-24 14:40:00,10.85,10.86,10.85,10.85,288000.0,10.2266,10.2361,10.2266,10.2266,288000.0
2013-09-24 14:45:00,10.86,10.86,10.85,10.85,540000.0,10.2361,10.2361,10.2266,10.2266,540000.0
2013-09-24 14:50:00,10.85,10.86,10.84,10.86,754400.0,10.2266,10.2361,10.2172,10.2361,754400.0
2013-09-24 14:55:00,10.86,10.86,10.84,10.85,352800.0,10.2361,10.2361,10.2172,10.2266,352800.0
2013-09-24 15:00:00,10.85,10.85,10.83,10.83,1124000.0,10.2266,10.2266,10.2078,10.2078,1124000.0
2013-09-24 15:05:00,10.83,10.84,10.83,10.84,499200.0,10.2078,10.2172,10.2078,10.2172,499200.0
2013-09-24 15:10:00,10.84,10.84,10.83,10.84,307200.0,10.2172,10.2172,10.2078,10.2172,307200.0
2013-09-24 15:15:00,10.84,10.86,10.84,10.85,514400.0,10.2172,10.2361,10.2172,10.2266,514400.0
2013-09-24 15:20:00,10.85,10.86,10.85,10.85,268000.0,10.2266,10.2361,10.2266,10.2266,268000.0
2013-09-24 15:25:00,10.85,10.85,10.82,10.82,845600.0,10.2266,10.2266,10.1984,10.1984,845600.0
2013-09-24 15:30:00,10.82,10.82,10.81,10.81,621600.0,10.1984,10.1984,10.1889,10.1889,621600.0
2013-09-24 15:35:00,10.81,10.81,10.8,10.8,620800.0,10.1889,10.1889,10.1795,10.1795,620800.0
2013-09-24 15:40:00,10.8,10.81,10.79,10.81,598400.0,10.1795,10.1889,10.1701,10.1889,598400.0
2013-09-24 15:45:00,10.8,10.8,10.78,10.78,2680000.0,10.1795,10.1795,10.1607,10.1607,2680000.0
2013-09-24 15:50:00,10.78,10.78,10.77,10.77,979200.0,10.1607,10.1607,10.1512,10.1512,979200.0
2013-09-24 15:55:00,10.78,10.78,10.76,10.77,1337600.0,10.1607,10.1607,10.1418,10.1512,1337600.0
2013-09-25 09:30:00,10.78,10.78,10.74,10.74,565600.0,10.1708,10.1708,10.1331,10.1331,565600.0
2013-09-25 09:35:00,10.74,10.74,10.72,10.73,1243200.0,10.1331,10.1331,10.1142,10.1237,1243200.0
2013-09-25 09:40:00,10.73,10.75,10.72,10.73,640800.0,10.1237,10.1425,10.1142,10.1237,640800.0
2013-09-25 09:45:00,10.74,10.74,10.7,10.73,1684000.0,10.1331,10.1331,10.0954,10.1237,1684000.0
2013-09-25 09:50:00,10.74,10.74,10.72,10.74,1399200.0,10.1331,10.1331,10.1142,10.1331,1399200.0
2013-09-25 09:55:00,10.74,10.75,10.73,10.74,1045600.0,10.1331,10.1425,10.1237,10.1331,1045600.0
2013-09-25 10:00:00,10.73,10.76,10.71,10.75,1611200.0,10.1237,10.152,10.1048,10.1425,1611200.0
2013-09-25 10:05:00,10.75,10.75,10.71,10.72,1333600.0,10.1425,10.1425,10.1048,10.1142,1333600.0
2013-09-25 10:10:00,10.71,10.72,10.68,10.7,2087200.0,10.1048,10.1142,10.0765,10.0954,2087200.0
2013-09-25 10:15:00,10.7,10.72,10.7,10.7,418400.0,10.0954,10.1142,10.0954,10.0954,418400.0
2013-09-25 10:20:00,10.7,10.73,10.69,10.72,614400.0,10.0954,10.1237,10.0859,10.1142,614400.0
2013-09-25 10:25:00,10.72,10.75,10.72,10.75,906400.0,10.1142,10.1425,10.1142,10.1425,906400.0
2013-09-25 10:30:00,10.74,10.76,10.74,10.76,688000.0,10.1331,10.152,10.1331,10.152,688000.0
2013-09-25 10:35:00,10.76,10.77,10.75,10.76,587200.0,10.152,10.1614,10.1425,10.152,587200.0
2013-09-25 10:40:00,10.76,10.77,10.76,10.76,1032800.0,10.152,10.1614,10.152,10.152,1032800.0
2013-09-25 10:45:00,10.76,10.76,10.75,10.75,889600.0,10.152,10.152,10.1425,10.1425,889600.0
2013-09-25 10:50:00,10.75,10.76,10.75,10.75,628000.0,10.1425,10.152,10.1425,10.1425,628000.0
2013-09-25 10:55:00,10.76,10.76,10.74,10.74,512000.0,10.152,10.152,10.1331,10.1331,512000.0
2013-09-25 11:00:00,10.74,10.75,10.73,10.73,771200.0,10.1331,10.1425,10.1237,10.1237,771200.0
2013-09-25 11:05:00,10.73,10.74,10.73,10.74,273600.0,10.1237,10.1331,10.1237,10.1331,273600.0
2013-09-25 11:10:00,10.74,10.75,10.74,10.75,302400.0,10.1331,10.1425,10.1331,10.1425,302400.0
2013-09-25 11:15:00,10.76,10.79,10.76,10.79,1723200.0,10.152,10.1803,10.152,10.1803,1723200.0
2013-09-25 11:20:00,10.79,10.8,10.78,10.79,464000.0,10.1803,10.1897,10.1708,10.1803,464000.0
2013-09-25 11:25:00,10.79,10.8,10.79,10.8,872800.0,10.1803,10.1897,10.1803,10.1897,872800.0
2013-09-25 11:30:00,10.8,10.81,10.79,10.8,518400.0,10.1897,10.1991,10.1803,10.1897,518400.0
2013-09-25 11:35:00,10.8,10.81,10.8,10.8,419200.0,10.1897,10.1991,10.1897,10.1897,419200.0
2013-09-25 11:40:00,10.8,10.81,10.79,10.8,534400.0,10.1897,10.1991,10.1803,10.1897,534400.0
2013-09-25 11:45:00,10.8,10.8,10.8,10.8,235200.0,10.1897,10.1897,10.1897,10.1897,235200.0
2013-09-25 11:50:00,10.8,10.81,10.8,10.81,230400.0,10.1897,10.1991,10.1897,10.1991,230400.0
2013-09-25 11:55:00,10.81,10.81,10.8,10.8,196800.0,10.1991,10.1991,10.1897,10.1897,196800.0
2013-09-25 12:00:00,10.8,10.8,10.78,10.79,1059200.0,10.1897,10.1897,10.1708,10.1803,1059200.0
2013-09-25 12:05:00,10.79,10.8,10.79,10.79,406400.0,10.1803,10.1897,10.1803,10.1803,406400.0
2013-09-25 12:10:00,10.79,10.79,10.79,10.79,314400.0,10.1803,10.1803,10.1803,10.1803,314400.0
2013-09-25 12:15:00,10.79,10.81,10.79,10.8,544800.0,10.1803,10.1991,10.1803,10.1897,544800.0
2013-09-25 12:20:00,10.8,10.8,10.75,10.75,1450400.0,10.1897,10.1897,10.1425,10.1425,1450400.0
2013-09-25 12:25:00,10.75,10.76,10.74,10.76,903200.0,10.1425,10.152,10.1331,10.152,903200.0
2013-09-25 12:30:00,10.76,10.77,10.76,10.76,318400.0,10.152,10.1614,10.152,10.152,318400.0
2013-09-25 12:35:00,10.76,10.77,10.76,10.77,288800.0,10.152,10.1614,10.152,10.1614,288800.0
2013-09-25 12:40:00,10.77,10.77,10.75,10.76,341600.0,10.1614,10.1614,10.1425,10.152,341600.0
2013-09-25 12:45:00,10.76,10.78,10.76,10.77,428800.0,10.152,10.1708,10.152,10.1614,428800.0
2013-09-25 12:50:00,10.77,10.78,10.75,10.76,532800.0,10.1614,10.1708,10.1425,10.152,532800.0
2013-09-25 12:55:00,10.76,10.77,10.76,10.77,551200.0,10.152,10.1614,10.152,10.1614,551200.0
2013-09-25 13:00:00,10.78,10.79,10.78,10.78,806400.0,10.1708,10.1803,10.1708,10.1708,806400.0
2013-09-25 13:05:00,10.78,10.79,10.78,10.78,272000.0,10.1708,10.1803,10.1708,10.1708,272000.0
2013-09-25 13:10:00,10.78,10.79,10.78,10.79,436000.0,10.1708,10.1803,10.1708,10.1803,436000.0
2013-09-25 13:15:00,10.79,10.79,10.77,10.77,351200.0,10.1803,10.1803,10.1614,10.1614,351200.0
2013-09-25 13:20:00,10.77,10.78,10.77,10.77,206400.0,10.1614,10.1708,10.1614,10.1614,206400.0
2013-09-25 13:25:00,10.77,10.77,10.76,10.76,432800.0,10.1614,10.1614,10.152,10.152,432800.0
2013-09-25 13:30:00,10.76,10.76,10.71,10.72,1944000.0,10.152,10.152,10.1048,10.1142,1944000.0
2013-09-25 13:35:00,10.72,10.72,10.7,10.71,795200.0,10.1142,10.1142,10.0954,10.1048,795200.0
2013-09-25 13:40:00,10.7,10.71,10.69,10.69,992000.0,10.0954,10.1048,10.0859,10.0859,992000.0
2013-09-25 13:45:00,10.69,10.71,10.69,10.71,875200.0,10.0859,10.1048,10.0859,10.1048,875200.0
2013-09-25 13:50:00,10.71,10.71,10.68,10.7,749600.0,10.1048,10.1048,10.0765,10.0954,749600.0
2013-09-25 13:55:00,10.7,10.73,10.7,10.72,2191200.0,10.0954,10.1237,10.0954,10.1142,2191200.0
2013-09-25 14:00:00,10.72,10.74,10.72,10.74,776000.0,10.1142,10.1331,10.1142,10.1331,776000.0
2013-09-25 14:05:00,10.74,10.74,10.71,10.71,638400.0,10.1331,10.1331,10.1048,10.1048,638400.0
2013-09-25 14:10:00,10.71,10.73,10.7,10.72,497600.0,10.1048,10.1237,10.0954,10.1142,497600.0
2013-09-25 14:15:00,10.72,10.74,10.72,10.72,707200.0,10.1142,10.1331,10.1142,10.1142,707200.0
2013-09-25 14:20:00,10.73,10.74,10.72,10.72,534400.0,10.1237,10.1331,10.1142,10.1142,534400.0
2013-09-25 14:25:00,10.72,10.74,10.72,10.72,661600.0,10.1142,10.1331,10.1142,10.1142,661600.0
2013-09-25 14:30:00,10.72,10.73,10.71,10.72,568000.0,10.1142,10.1237,10.1048,10.1142,568000.0
2013-09-25 14:35:00,10.72,10.72,10.71,10.72,579200.0,10.1142,10.1142,10.1048,10.1142,579200.0
2013-09-25 14:40:00,10.72,10.73,10.71,10.72,585600.0,10.1142,10.1237,10.1048,10.1142,585600.0
2013-09-25 14:45:00,10.73,10.74,10.72,10.74,569600.0,10.1237,10.1331,10.1142,10.1331,569600.0
2013-09-25 14:50:00,10.74,10.74,10.73,10.74,628000.0,10.1331,10.1331,10.1237,10.1331,628000.0
2013-09-25 14:55:00,10.74,10.74,10.72,10.72,769600.0,10.1331,10.1331,10.1142,10.1142,769600.0
2013-09-25 15:00:00,10.72,10.73,10.72,10.72,670400.0,10.1142,10.1237,10.1142,10.1142,670400.0
2013-09-25 15:05:00,10.72,10.74,10.72,10.74,709600.0,10.1142,10.1331,10.1142,10.1331,709600.0
2013-09-25 15:10:00,10.74,10.76,10.74,10.75,1613600.0,10.1331,10.152,10.1331,10.1425,1613600.0
2013-09-25 15:15:00,10.75,10.75,10.74,10.74,643200.0,10.1425,10.1425,10.1331,10.1331,643200.0
2013-09-25 15:20:00,10.74,10.74,10.72,10.73,653600.0,10.1331,10.1331,10.1142,10.1237,653600.0
2013-09-25 15:25:00,10.72,10.72,10.71,10.72,904000.0,10.1142,10.1142,10.1048,10.1142,904000.0
2013-09-25 15:30:00,10.72,10.72,10.71,10.72,628800.0,10.1142,10.1142,10.1048,10.1142,628800.0
2013-09-25 15:35:00,10.73,10.73,10.72,10.72,591200.0,10.1237,10.1237,10.1142,10.1142,591200.0
2013-09-25 15:40:00,10.73,10.73,10.72,10.73,1020800.0,10.1237,10.1237,10.1142,10.1237,1020800.0
2013-09-25 15:45:00,10.73,10.73,10.71,10.72,710400.0,10.1237,10.1237,10.1048,10.1142,710400.0
2013-09-25 15:50:00,10.72,10.72,10.7,10.71,1079200.0,10.1142,10.1142,10.0954,10.1048,1079200.0
2013-09-25 15:55:00,10.71,10.72,10.7,10.71,1030400.0,10.1048,10.1142,10.0954,10.1048,1030400.0
2013-09-26 09:30:00,10.74,10.78,10.74,10.77,1224000.0,10.1331,10.1708,10.1331,10.1614,1224000.0
2013-09-26 09:35:00,10.77,10.8,10.77,10.79,535200.0,10.1614,10.1897,10.1614,10.1803,535200.0
2013-09-26 09:40:00,10.79,10.79,10.78,10.79,220000.0,10.1803,10.1803,10.1708,10.1803,220000.0
2013-09-26 09:45:00,10.79,10.81,10.79,10.81,600000.0,10.1803,10.1991,10.1803,10.1991,600000.0
2013-09-26 09:50:00,10.81,10.81,10.8,10.8,372800.0,10.1991,10.1991,10.1897,10.1897,372800.0
2013-09-26 09:55:00,10.8,10.81,10.8,10.81,187200.0,10.1897,10.1991,10.1897,10.1991,187200.0
2013-09-26 10:00:00,10.81,10.84,10.8,10.83,868800.0,10.1991,10.2275,10.1897,10.218,868800.0
2013-09-26 10:05:00,10.83,10.84,10.83,10.84,342400.0,10.218,10.2275,10.218,10.2275,342400.0
2013-09-26 10:10:00,10.84,10.84,10.81,10.81,668000.0,10.2275,10.2275,10.1991,10.1991,668000.0
2013-09-26 10:15:00,10.81,10.83,10.81,10.82,640800.0,10.1991,10.218,10.1991,10.2086,640800.0
2013-09-26 10:20:00,10.82,10.83,10.8,10.81,552000.0,10.2086,10.218,10.1897,10.1991,552000.0
2013-09-26 10:25:00,10.81,10.82,10.81,10.81,722400.0,10.1991,10.2086,10.1991,10.1991,722400.0
2013-09-26 10:30:00,10.81,10.83,10.81,10.81,217600.0,10.1991,10.218,10.1991,10.1991,217600.0
2013-09-26 10:35:00,10.81,10.81,10.8,10.81,216000.0,10.1991,10.1991,10.1897,10.1991,216000.0
2013-09-26 10:40:00,10.81,10.81,10.79,10.79,857600.0,10.1991,10.1991,10.1803,10.1803,857600.0
2013-09-26 10:45:00,10.79,10.79,10.74,10.76,1145600.0,10.1803,10.1803,10.1331,10.152,1145600.0
2013-09-26 10:50:00,10.76,10.76,10.74,10.75,750400.0,10.152,10.152,10.1331,10.1425,750400.0
2013-09-26 10:55:00,10.75,10.76,10.73,10.75,1137600.0,10.1425,10.152,10.1237,10.1425,1137600.0
2013-09-26 11:00:00,10.75,10.75,10.72,10.72,378400.0,10.1425,10.1425,10.1142,10.1142,378400.0
2013-09-26 11:05:00,10.72,10.73,10.71,10.73,461600.0,10.1142,10.1237,10.1048,10.1237,461600.0
2013-09-26 11:10:00,10.73,10.74,10.72,10.73,313600.0,10.1237,10.1331,10.1142,10.1237,313600.0
2013-09-26 11:15:00,10.73,10.74,10.71,10.72,352000.0,10.1237,10.1331,10.1048,10.1142,352000.0
2013-09-26 11:20:00,10.72,10.74,10.71,10.74,416000.0,10.1142,10.1331,10.1048,10.1331,416000.0
2013-09-26 11:25:00,10.74,10.75,10.74,10.74,496800.0,10.1331,10.1425,10.1331,10.1331,496800.0
2013-09-26 11:30:00,10.74,10.75,10.73,10.75,520000.0,10.1331,10.1425,10.1237,10.1425,520000.0
2013-09-26 11:35:00,10.75,10.75,10.73,10.74,277600.0,10.1425,10.1425,10.1237,10.1331,277600.0
2013-09-26 11:40:00,10.73,10.76,10.73,10.76,171200.0,10.1237,10.152,10.1237,10.152,171200.0
2013-09-26 11:45:00,10.76,10.76,10.75,10.75,274400.0,10.152,10.152,10.1425,10.1425,274400.0
2013-09-26 11:50:00,10.75,10.75,10.73,10.74,218400.0,10.1425,10.1425,10.1237,10.1331,218400.0
2013-09-26 11:55:00,10.75,10.76,10.75,10.75,184800.0,10.1425,10.152,10.1425,10.1425,184800.0
2013-09-26 12:00:00,10.76,10.76,10.74,10.75,237600.0,10.152,10.152,10.1331,10.1425,237600.0
2013-09-26 12:05:00,10.75,10.75,10.74,10.74,420000.0,10.1425,10.1425,10.1331,10.1331,420000.0
2013-09-26 12:10:00,10.74,10.75,10.74,10.74,344800.0,10.1331,10.1425,10.1331,10.1331,344800.0
2013-09-26 12:15:00,10.74,10.74,10.73,10.74,537600.0,10.1331,10.1331,10.1237,10.1331,537600.0
2013-09-26 12:20:00,10.74,10.75,10.74,10.74,234400.0,10.1331,10.1425,10.1331,10.1331,234400.0
2013-09-26 12:25:00,10.74,10.76,10.74,10.76,370400.0,10.1331,10.152,10.1331,10.152,370400.0
2013-09-26 12:30:00,10.76,10.78,10.76,10.78,526400.0,10.152,10.1708,10.152,10.1708,526400.0
2013-09-26 12:35:00,10.78,10.78,10.77,10.77,275200.0,10.1708,10.1708,10.1614,10.1614,275200.0
2013-09-26 12:40:00,10.77,10.78,10.77,10.78,144800.0,10.1614,10.1708,10.1614,10.1708,144800.0
2013-09-26 12:45:00,10.78,10.78,10.77,10.77,239200.0,10.1708,10.1708,10.1614,10.1614,239200.0
2013-09-26 12:50:00,10.77,10.77,10.75,10.76,238400.0,10.1614,10.1614,10.1425,10.152,238400.0
2013-09-26 12:55:00,10.76,10.77,10.76,10.76,112800.0,10.152,10.1614,10.152,10.152,112800.0
2013-09-26 13:00:00,10.76,10.77,10.76,10.77,177600.0,10.152,10.1614,10.152,10.1614,177600.0
2013-09-26 13:05:00,10.77,10.78,10.77,10.78,290400.0,10.1614,10.1708,10.1614,10.1708,290400.0
2013-09-26 13:10:00,10.78,10.79,10.78,10.79,270400.0,10.1708,10.1803,10.1708,10.1803,270400.0
2013-09-26 13:15:00,10.79,10.79,10.78,10.78,270400.0,10.1803,10.1803,10.1708,10.1708,270400.0
2013-09-26 13:20:00,10.79,10.79,10.77,10.78,140800.0,10.1803,10.1803,10.1614,10.1708,140800.0
2013-09-26 13:25:00,10.78,10.79,10.78,10.78,253600.0,10.1708,10.1803,10.1708,10.1708,253600.0
2013-09-26 13:30:00,10.78,10.79,10.77,10.77,245600.0,10.1708,10.1803,10.1614,10.1614,245600.0
2013-09-26 13:35:00,10.77,10.77,10.75,10.76,316800.0,10.1614,10.1614,10.1425,10.152,316800.0
2013-09-26 13:40:00,10.76,10.77,10.74,10.74,248000.0,10.152,10.1614,10.1331,10.1331,248000.0
2013-09-26 13:45:00,10.74,10.76,10.74,10.75,316000.0,10.1331,10.152,10.1331,10.1425,316000.0
2013-09-26 13:50:00,10.75,10.76,10.74,10.75,204800.0,10.1425,10.152,10.1331,10.1425,204800.0
2013-09-26 13:55:00,10.75,10.76,10.75,10.76,143200.0,10.1425,10.152,10.1425,10.152,143200.0
2013-09-26 14:00:00,10.75,10.76,10.72,10.73,852000.0,10.1425,10.152,10.1142,10.1237,852000.0
2013-09-26 14:05:00,10.73,10.73,10.71,10.73,276800.0,10.1237,10.1237,10.1048,10.1237,276800.0
2013-09-26 14:10:00,10.73,10.74,10.72,10.73,232000.0,10.1237,10.1331,10.1142,10.1237,232000.0
2013-09-26 14:15:00,10.73,10.74,10.73,10.74,97600.0,10.1237,10.1331,10.1237,10.1331,97600.0
2013-09-26 14:20:00,10.74,10.74,10.72,10.73,300800.0,10.1331,10.1331,10.1142,10.1237,300800.0
2013-09-26 14:25:00,10.73,10.74,10.73,10.74,103200.0,10.1237,10.1331,10.1237,10.1331,103200.0
2013-09-26 14:30:00,10.74,10.74,10.72,10.73,162400.0,10.1331,10.1331,10.1142,10.1237,162400.0
2013-09-26 14:35:00,10.74,10.74,10.72,10.73,156800.0,10.1331,10.1331,10.1142,10.1237,156800.0
2013-09-26 14:40:00,10.73,10.73,10.7,10.72,390400.0,10.1237,10.1237,10.0954,10.1142,390400.0
2013-09-26 14:45:00,10.72,10.72,10.71,10.72,242400.0,10.1142,10.1142,10.1048,10.1142,242400.0
2013-09-26 14:50:00,10.71,10.72,10.71,10.72,410400.0,10.1048,10.1142,10.1048,10.1142,410400.0
2013-09-26 14:55:00,10.72,10.73,10.72,10.72,464800.0,10.1142,10.1237,10.1142,10.1142,464800.0
2013-09-26 15:00:00,10.72,10.72,10.71,10.72,236800.0,10.1142,10.1142,10.1048,10.1142,236800.0
2013-09-26 15:05:00,10.72,10.74,10.71,10.73,640800.0,10.1142,10.1331,10.1048,10.1237,640800.0
2013-09-26 15:10:00,10.73,10.73,10.7,10.71,450400.0,10.1237,10.1237,10.0954,10.1048,450400.0
2013-09-26 15:15:00,10.71,10.72,10.71,10.71,182400.0,10.1048,10.1142,10.1048,10.1048,182400.0
2013-09-26 15:20:00,10.71,10.73,10.71,10.72,162400.0,10.1048,10.1237,10.1048,10.1142,162400.0
2013-09-26 15:25:00,10.72,10.73,10.71,10.72,506400.0,10.1142,10.1237,10.1048,10.1142,506400.0
2013-09-26 15:30:00,10.72,10.74,10.72,10.73,496800.0,10.1142,10.1331,10.1142,10.1237,496800.0
2013-09-26 15:35:00,10.73,10.75,10.73,10.74,460800.0,10.1237,10.1425,10.1237,10.1331,460800.0
2013-09-26 15:40:00,10.74,10.75,10.74,10.75,260000.0,10.1331,10.1425,10.1331,10.1425,260000.0
2013-09-26 15:45:00,10.75,10.76,10.74,10.76,312000.0,10.1425,10.152,10.1331,10.152,312000.0
2013-09-26 15:50:00,10.76,10.76,10.74,10.75,418400.0,10.152,10.152,10.1331,10.1425,418400.0
2013-09-26 15:55:00,10.75,10.78,10.74,10.78,1258400.0,10.1425,10.1708,10.1331,10.1708,1258400.0
2013-09-27 09:30:00,10.68,10.69,10.64,10.67,1442400.0,10.0765,10.0859,10.0388,10.0671,1442400.0
2013-09-27 09:35:00,10.67,10.69,10.66,10.67,1883200.0,10.0671,10.0859,10.0576,10.0671,1883200.0
2013-09-27 09:40:00,10.67,10.69,10.65,10.68,1468000.0,10.0671,10.0859,10.0482,10.0765,1468000.0
2013-09-27 09:45:00,10.68,10.68,10.66,10.68,1321600.0,10.0765,10.0765,10.0576,10.0765,1321600.0
2013-09-27 09:50:00,10.68,10.68,10.66,10.67,1143200.0,10.0765,10.0765,10.0576,10.0671,1143200.0
2013-09-27 09:55:00,10.67,10.68,10.64,10.65,968000.0,10.0671,10.0765,10.0388,10.0482,968000.0
2013-09-27 10:00:00,10.66,10.66,10.63,10.63,1508000.0,10.0576,10.0576,10.0293,10.0293,1508000.0
2013-09-27 10:05:00,10.63,10.65,10.63,10.64,1280800.0,10.0293,10.0482,10.0293,10.0388,1280800.0
2013-09-27 10:10:00,10.64,10.66,10.64,10.65,874400.0,10.0388,10.0576,10.0388,10.0482,874400.0
2013-09-27 10:15:00,10.65,10.68,10.65,10.67,1145600.0,10.0482,10.0765,10.0482,10.0671,1145600.0
2013-09-27 10:20:00,10.66,10.67,10.66,10.66,744000.0,10.0576,10.0671,10.0576,10.0576,744000.0
2013-09-27 10:25:00,10.66,10.67,10.65,10.67,720800.0,10.0576,10.0671,10.0482,10.0671,720800.0
2013-09-27 10:30:00,10.67,10.69,10.66,10.69,1732000.0,10.0671,10.0859,10.0576,10.0859,1732000.0
2013-09-27 10:35:00,10.69,10.7,10.69,10.69,779200.0,10.0859,10.0954,10.0859,10.0859,779200.0
2013-09-27 10:40:00,10.69,10.69,10.68,10.69,560000.0,10.0859,10.0859,10.0765,10.0859,560000.0
2013-09-27 10:45:00,10.69,10.69,10.68,10.68,418400.0,10.0859,10.0859,10.0765,10.0765,418400.0
2013-09-27 10:50:00,10.68,10.68,10.67,10.67,325600.0,10.0765,10.0765,10.0671,10.0671,325600.0
2013-09-27 10:55:00,10.67,10.69,10.67,10.68,375200.0,10.0671,10.0859,10.0671,10.0765,375200.0
2013-09-27 11:00:00,10.68,10.69,10.67,10.67,571200.0,10.0765,10.0859,10.0671,10.0671,571200.0
2013-09-27 11:05:00,10.67,10.67,10.65,10.66,832000.0,10.0671,10.0671,10.0482,10.0576,832000.0
2013-09-27 11:10:00,10.66,10.67,10.65,10.67,755200.0,10.0576,10.0671,10.0482,10.0671,755200.0
2013-09-27 11:15:00,10.66,10.67,10.65,10.65,860000.0,10.0576,10.0671,10.0482,10.0482,860000.0
2013-09-27 11:20:00,10.65,10.67,10.65,10.67,482400.0,10.0482,10.0671,10.0482,10.0671,482400.0
2013-09-27 11:25:00,10.67,10.68,10.66,10.68,652000.0,10.0671,10.0765,10.0576,10.0765,652000.0
2013-09-27 11:30:00,10.68,10.68,10.67,10.68,1293600.0,10.0765,10.0765,10.0671,10.0765,1293600.0
2013-09-27 11:35:00,10.68,10.71,10.68,10.7,2895200.0,10.0765,10.1048,10.0765,10.0954,2895200.0
2013-09-27 11:40:00,10.7,10.71,10.69,10.69,4164800.0,10.0954,10.1048,10.0859,10.0859,4164800.0
2013-09-27 11:45:00,10.69,10.7,10.69,10.69,567200.0,10.0859,10.0954,10.0859,10.0859,567200.0
2013-09-27 11:50:00,10.69,10.69,10.68,10.69,464800.0,10.0859,10.0859,10.0765,10.0859,464800.0
2013-09-27 11:55:00,10.68,10.7,10.68,10.69,243200.0,10.0765,10.0954,10.0765,10.0859,243200.0
2013-09-27 12:00:00,10.69,10.7,10.69,10.7,279200.0,10.0859,10.0954,10.0859,10.0954,279200.0
2013-09-27 12:05:00,10.7,10.7,10.68,10.68,303200.0,10.0954,10.0954,10.0765,10.0765,303200.0
2013-09-27 12:10:00,10.69,10.69,10.68,10.68,422400.0,10.0859,10.0859,10.0765,10.0765,422400.0
2013-09-27 12:15:00,10.68,10.7,10.68,10.7,472800.0,10.0765,10.0954,10.0765,10.0954,472800.0
2013-09-27 12:20:00,10.7,10.7,10.7,10.7,363200.0,10.0954,10.0954,10.0954,10.0954,363200.0
2013-09-27 12:25:00,10.7,10.7,10.7,10.7,207200.0,10.0954,10.0954,10.0954,10.0954,207200.0
2013-09-27 12:30:00,10.7,10.71,10.7,10.71,434400.0,10.0954,10.1048,10.0954,10.1048,434400.0
2013-09-27 12:35:00,10.71,10.71,10.69,10.7,248800.0,10.1048,10.1048,10.0859,10.0954,248800.0
2013-09-27 12:40:00,10.7,10.7,10.69,10.7,108000.0,10.0954,10.0954,10.0859,10.0954,108000.0
2013-09-27 12:45:00,10.69,10.7,10.69,10.69,289600.0,10.0859,10.0954,10.0859,10.0859,289600.0
2013-09-27 12:50:00,10.69,10.7,10.69,10.7,120800.0,10.0859,10.0954,10.0859,10.0954,120800.0
2013-09-27 12:55:00,10.7,10.7,10.69,10.7,198400.0,10.0954,10.0954,10.0859,10.0954,198400.0
2013-09-27 13:00:00,10.7,10.7,10.7,10.7,264000.0,10.0954,10.0954,10.0954,10.0954,264000.0
2013-09-27 13:05:00,10.7,10.7,10.7,10.7,195200.0,10.0954,10.0954,10.0954,10.0954,195200.0
2013-09-27 13:10:00,10.7,10.71,10.7,10.71,117600.0,10.0954,10.1048,10.0954,10.1048,117600.0
2013-09-27 13:15:00,10.71,10.71,10.7,10.7,364000.0,10.1048,10.1048,10.0954,10.0954,364000.0
2013-09-27 13:20:00,10.7,10.7,10.69,10.69,284000.0,10.0954,10.0954,10.0859,10.0859,284000.0
2013-09-27 13:25:00,10.69,10.69,10.69,10.69,300800.0,10.0859,10.0859,10.0859,10.0859,300800.0
2013-09-27 13:30:00,10.69,10.69,10.68,10.69,432800.0,10.0859,10.0859,10.0765,10.0859,432800.0
2013-09-27 13:35:00,10.69,10.69,10.69,10.69,330400.0,10.0859,10.0859,10.0859,10.0859,330400.0
2013-09-27 13:40:00,10.69,10.69,10.69,10.69,223200.0,10.0859,10.0859,10.0859,10.0859,223200.0
2013-09-27 13:45:00,10.69,10.69,10.69,10.69,223200.0,10.0859,10.0859,10.0859,10.0859,223200.0
2013-09-27 13:50:00,10.69,10.7,10.69,10.69,269600.0,10.0859,10.0954,10.0859,10.0859,269600.0
2013-09-27 13:55:00,10.69,10.69,10.68,10.69,297600.0,10.0859,10.0859,10.0765,10.0859,297600.0
2013-09-27 14:00:00,10.69,10.69,10.68,10.68,197600.0,10.0859,10.0859,10.0765,10.0765,197600.0
2013-09-27 14:05:00,10.68,10.69,10.66,10.66,834400.0,10.0765,10.0859,10.0576,10.0576,834400.0
2013-09-27 14:10:00,10.66,10.67,10.66,10.67,266400.0,10.0576,10.0671,10.0576,10.0671,266400.0
2013-09-27 14:15:00,10.66,10.67,10.65,10.66,554400.0,10.0576,10.0671,10.0482,10.0576,554400.0
2013-09-27 14:20:00,10.66,10.67,10.65,10.67,485600.0,10.0576,10.0671,10.0482,10.0671,485600.0
2013-09-27 14:25:00,10.67,10.68,10.67,10.67,373600.0,10.0671,10.0765,10.0671,10.0671,373600.0
2013-09-27 14:30:00,10.67,10.67,10.66,10.67,280800.0,10.0671,10.0671,10.0576,10.0671,280800.0
2013-09-27 14:35:00,10.67,10.67,10.65,10.67,503200.0,10.0671,10.0671,10.0482,10.0671,503200.0
2013-09-27 14:40:00,10.67,10.67,10.66,10.67,258400.0,10.0671,10.0671,10.0576,10.0671,258400.0
2013-09-27 14:45:00,10.67,10.68,10.67,10.67,277600.0,10.0671,10.0765,10.0671,10.0671,277600.0
2013-09-27 14:50:00,10.67,10.68,10.67,10.68,255200.0,10.0671,10.0765,10.0671,10.0765,255200.0
2013-09-27 14:55:00,10.68,10.68,10.67,10.67,400800.0,10.0765,10.0765,10.0671,10.0671,400800.0
2013-09-27 15:00:00,10.67,10.67,10.66,10.66,260000.0,10.0671,10.0671,10.0576,10.0576,260000.0
2013-09-27 15:05:00,10.66,10.67,10.65,10.66,822400.0,10.0576,10.0671,10.0482,10.0576,822400.0
2013-09-27 15:10:00,10.66,10.67,10.66,10.66,328000.0,10.0576,10.0671,10.0576,10.0576,328000.0
2013-09-27 15:15:00,10.66,10.66,10.65,10.66,416000.0,10.0576,10.0576,10.0482,10.0576,416000.0
2013-09-27 15:20:00,10.66,10.66,10.65,10.66,399200.0,10.0576,10.0576,10.0482,10.0576,399200.0
2013-09-27 15:25:00,10.66,10.68,10.66,10.67,560000.0,10.0576,10.0765,10.0576,10.0671,560000.0
2013-09-27 15:30:00,10.67,10.68,10.67,10.68,483200.0,10.0671,10.0765,10.0671,10.0765,483200.0
2013-09-27 15:35:00,10.68,10.7,10.67,10.69,913600.0,10.0765,10.0954,10.0671,10.0859,913600.0
2013-09-27 15:40:00,10.69,10.7,10.68,10.69,583200.0,10.0859,10.0954,10.0765,10.0859,583200.0
2013-09-27 15:45:00,10.69,10.69,10.67,10.67,1010400.0,10.0859,10.0859,10.0671,10.0671,1010400.0
2013-09-27 15:50:00,10.67,10.7,10.67,10.69,1286400.0,10.0671,10.0954,10.0671,10.0859,1286400.0
2013-09-27 15:55:00,10.7,10.71,10.68,10.69,1100000.0,10.0954,10.1048,10.0765,10.0859,1100000.0
2013-09-30 09:30:00,10.5,10.52,10.46,10.51,2676800.0,9.9067,9.9255,9.8689,9.9161,2676800.0
2013-09-30 09:35:00,10.51,10.52,10.5,10.52,637600.0,9.9161,9.9255,9.9067,9.9255,637600.0
2013-09-30 09:40:00,10.52,10.55,10.52,10.53,865600.0,9.9255,9.9538,9.9255,9.935,865600.0
2013-09-30 09:45:00,10.53,10.53,10.51,10.51,1088800.0,9.935,9.935,9.9161,9.9161,1088800.0
2013-09-30 09:50:00,10.52,10.52,10.5,10.52,1262400.0,9.9255,9.9255,9.9067,9.9255,1262400.0
2013-09-30 09:55:00,10.52,10.53,10.5,10.52,1452800.0,9.9255,9.935,9.9067,9.9255,1452800.0
2013-09-30 10:00:00,10.52,10.54,10.52,10.53,1122400.0,9.9255,9.9444,9.9255,9.935,1122400.0
2013-09-30 10:05:00,10.53,10.55,10.53,10.54,1712000.0,9.935,9.9538,9.935,9.9444,1712000.0
2013-09-30 10:10:00,10.54,10.54,10.53,10.53,802400.0,9.9444,9.9444,9.935,9.935,802400.0
2013-09-30 10:15:00,10.53,10.56,10.53,10.56,842400.0,9.935,9.9633,9.935,9.9633,842400.0
2013-09-30 10:20:00,10.56,10.57,10.55,10.56,938400.0,9.9633,9.9727,9.9538,9.9633,938400.0
2013-09-30 10:25:00,10.56,10.58,10.56,10.57,965600.0,9.9633,9.9821,9.9633,9.9727,965600.0
2013-09-30 10:30:00,10.57,10.58,10.56,10.57,681600.0,9.9727,9.9821,9.9633,9.9727,681600.0
2013-09-30 10:35:00,10.57,10.59,10.57,10.58,742400.0,9.9727,9.9916,9.9727,9.9821,742400.0
2013-09-30 10:40:00,10.58,10.6,10.58,10.6,604000.0,9.9821,10.001,9.9821,10.001,604000.0
2013-09-30 10:45:00,10.6,10.61,10.58,10.58,628000.0,10.001,10.0105,9.9821,9.9821,628000.0
2013-09-30 10:50:00,10.58,10.59,10.58,10.58,442400.0,9.9821,9.9916,9.9821,9.9821,442400.0
2013-09-30 10:55:00,10.58,10.6,10.58,10.59,759200.0,9.9821,10.001,9.9821,9.9916,759200.0
2013-09-30 11:00:00,10.59,10.59,10.58,10.59,442400.0,9.9916,9.9916,9.9821,9.9916,442400.0
2013-09-30 11:05:00,10.58,10.59,10.58,10.58,670400.0,9.9821,9.9916,9.9821,9.9821,670400.0
2013-09-30 11:10:00,10.58,10.58,10.55,10.56,887200.0,9.9821,9.9821,9.9538,9.9633,887200.0
2013-09-30 11:15:00,10.56,10.56,10.55,10.56,570400.0,9.9633,9.9633,9.9538,9.9633,570400.0
2013-09-30 11:20:00,10.56,10.57,10.56,10.56,656800.0,9.9633,9.9727,9.9633,9.9633,656800.0
2013-09-30 11:25:00,10.57,10.58,10.56,10.57,353600.0,9.9727,9.9821,9.9633,9.9727,353600.0
2013-09-30 11:30:00,10.57,10.59,10.57,10.58,673600.0,9.9727,9.9916,9.9727,9.9821,673600.0
2013-09-30 11:35:00,10.58,10.59,10.58,10.59,544800.0,9.9821,9.9916,9.9821,9.9916,544800.0
2013-09-30 11:40:00,10.59,10.59,10.58,10.59,253600.0,9.9916,9.9916,9.9821,9.9916,253600.0
2013-09-30 11:45:00,10.59,10.6,10.58,10.58,748000.0,9.9916,10.001,9.9821,9.9821,748000.0
2013-09-30 11:50:00,10.58,10.58,10.58,10.58,360800.0,9.9821,9.9821,9.9821,9.9821,360800.0
2013-09-30 11:55:00,10.58,10.61,10.58,10.6,638400.0,9.9821,10.0105,9.9821,10.001,638400.0
2013-09-30 12:00:00,10.6,10.6,10.58,10.59,612000.0,10.001,10.001,9.9821,9.9916,612000.0
2013-09-30 12:05:00,10.59,10.6,10.58,10.58,537600.0,9.9916,10.001,9.9821,9.9821,537600.0
2013-09-30 12:10:00,10.58,10.58,10.57,10.58,350400.0,9.9821,9.9821,9.9727,9.9821,350400.0
2013-09-30 12:15:00,10.58,10.58,10.56,10.56,1248000.0,9.9821,9.9821,9.9633,9.9633,1248000.0
2013-09-30 12:20:00,10.57,10.57,10.56,10.56,669600.0,9.9727,9.9727,9.9633,9.9633,669600.0
2013-09-30 12:25:00,10.56,10.57,10.56,10.57,421600.0,9.9633,9.9727,9.9633,9.9727,421600.0
2013-09-30 12:30:00,10.57,10.57,10.56,10.57,456000.0,9.9727,9.9727,9.9633,9.9727,456000.0
2013-09-30 12:35:00,10.57,10.57,10.57,10.57,339200.0,9.9727,9.9727,9.9727,9.9727,339200.0
2013-09-30 12:40:00,10.57,10.59,10.57,10.58,255200.0,9.9727,9.9916,9.9727,9.9821,255200.0
2013-09-30 12:45:00,10.59,10.59,10.58,10.59,445600.0,9.9916,9.9916,9.9821,9.9916,445600.0
2013-09-30 12:50:00,10.59,10.59,10.58,10.58,203200.0,9.9916,9.9916,9.9821,9.9821,203200.0
2013-09-30 12:55:00,10.58,10.58,10.58,10.58,211200.0,9.9821,9.9821,9.9821,9.9821,211200.0
2013-09-30 13:00:00,10.58,10.6,10.58,10.59,507200.0,9.9821,10.001,9.9821,9.9916,507200.0
2013-09-30 13:05:00,10.59,10.6,10.59,10.59,256000.0,9.9916,10.001,9.9916,9.9916,256000.0
2013-09-30 13:10:00,10.59,10.6,10.59,10.59,135200.0,9.9916,10.001,9.9916,9.9916,135200.0
2013-09-30 13:15:00,10.59,10.63,10.59,10.63,1663200.0,9.9916,10.0293,9.9916,10.0293,1663200.0
2013-09-30 13:20:00,10.63,10.63,10.61,10.61,596000.0,10.0293,10.0293,10.0105,10.0105,596000.0
2013-09-30 13:25:00,10.61,10.62,10.6,10.6,695200.0,10.0105,10.0199,10.001,10.001,695200.0
2013-09-30 13:30:00,10.6,10.62,10.6,10.62,584000.0,10.001,10.0199,10.001,10.0199,584000.0
2013-09-30 13:35:00,10.62,10.63,10.6,10.61,1063200.0,10.0199,10.0293,10.001,10.0105,1063200.0
2013-09-30 13:40:00,10.61,10.62,10.6,10.61,621600.0,10.0105,10.0199,10.001,10.0105,621600.0
2013-09-30 13:45:00,10.61,10.63,10.61,10.62,337600.0,10.0105,10.0293,10.0105,10.0199,337600.0
2013-09-30 13:50:00,10.62,10.62,10.6,10.6,611200.0,10.0199,10.0199,10.001,10.001,611200.0
2013-09-30 13:55:00,10.6,10.6,10.56,10.58,2294400.0,10.001,10.001,9.9633,9.9821,2294400.0
2013-09-30 14:00:00,10.58,10.59,10.57,10.58,757600.0,9.9821,9.9916,9.9727,9.9821,757600.0
2013-09-30 14:05:00,10.58,10.6,10.57,10.6,730400.0,9.9821,10.001,9.9727,10.001,730400.0
2013-09-30 14:10:00,10.6,10.6,10.58,10.6,852800.0,10.001,10.001,9.9821,10.001,852800.0
2013-09-30 14:15:00,10.59,10.6,10.58,10.59,411200.0,9.9916,10.001,9.9821,9.9916,411200.0
2013-09-30 14:20:00,10.59,10.59,10.58,10.58,511200.0,9.9916,9.9916,9.9821,9.9821,511200.0
2013-09-30 14:25:00,10.58,10.59,10.58,10.58,424000.0,9.9821,9.9916,9.9821,9.9821,424000.0
2013-09-30 14:30:00,10.58,10.62,10.58,10.61,1188000.0,9.9821,10.0199,9.9821,10.0105,1188000.0
2013-09-30 14:35:00,10.61,10.61,10.6,10.61,610400.0,10.0105,10.0105,10.001,10.0105,610400.0
2013-09-30 14:40:00,10.61,10.61,10.59,10.59,712000.0,10.0105,10.0105,9.9916,9.9916,712000.0
2013-09-30 14:45:00,10.59,10.61,10.59,10.61,478400.0,9.9916,10.0105,9.9916,10.0105,478400.0
2013-09-30 14:50:00,10.61,10.61,10.6,10.6,619200.0,10.0105,10.0105,10.001,10.001,619200.0
2013-09-30 14:55:00,10.6,10.6,10.58,10.58,640800.0,10.001,10.001,9.9821,9.9821,640800.0
2013-09-30 15:00:00,10.59,10.59,10.55,10.55,628000.0,9.9916,9.9916,9.9538,9.9538,628000.0
2013-09-30 15:05:00,10.55,10.57,10.55,10.57,675200.0,9.9538,9.9727,9.9538,9.9727,675200.0
2013-09-30 15:10:00,10.57,10.57,10.54,10.54,1376800.0,9.9727,9.9727,9.9444,9.9444,1376800.0
2013-09-30 15:15:00,10.54,10.55,10.53,10.54,1317600.0,9.9444,9.9538,9.935,9.9444,1317600.0
2013-09-30 15:20:00,10.54,10.56,10.53,10.55,952000.0,9.9444,9.9633,9.935,9.9538,952000.0
2013-09-30 15:25:00,10.55,10.55,10.54,10.55,732800.0,9.9538,9.9538,9.9444,9.9538,732800.0
2013-09-30 15:30:00,10.55,10.56,10.53,10.53,871200.0,9.9538,9.9633,9.935,9.935,871200.0
2013-09-30 15:35:00,10.53,10.55,10.52,10.53,1688800.0,9.935,9.9538,9.9255,9.935,1688800.0
2013-09-30 15:40:00,10.53,10.53,10.52,10.53,978400.0,9.935,9.935,9.9255,9.935,978400.0
2013-09-30 15:45:00,10.53,10.56,10.52,10.53,2048000.0,9.935,9.9633,9.9255,9.935,2048000.0
2013-09-30 15:50:00,10.53,10.55,10.52,10.54,1704000.0,9.935,9.9538,9.9255,9.9444,1704000.0
2013-09-30 15:55:00,10.54,10.57,10.53,10.57,2370400.0,9.9444,9.9727,9.935,9.9727,2370400.0
2013-10-01 09:30:00,10.59,10.64,10.57,10.62,1340000.0,9.9916,10.0388,9.9727,10.0199,1340000.0
2013-10-01 09:35:00,10.63,10.66,10.62,10.64,1193600.0,10.0293,10.0576,10.0199,10.0388,1193600.0
2013-10-01 09:40:00,10.64,10.65,10.63,10.63,904800.0,10.0388,10.0482,10.0293,10.0293,904800.0
2013-10-01 09:45:00,10.63,10.64,10.62,10.63,683200.0,10.0293,10.0388,10.0199,10.0293,683200.0
2013-10-01 09:50:00,10.63,10.63,10.62,10.62,772800.0,10.0293,10.0293,10.0199,10.0199,772800.0
2013-10-01 09:55:00,10.62,10.63,10.59,10.61,1069600.0,10.0199,10.0293,9.9916,10.0105,1069600.0
2013-10-01 10:00:00,10.61,10.64,10.6,10.64,960800.0,10.0105,10.0388,10.001,10.0388,960800.0
2013-10-01 10:05:00,10.64,10.64,10.63,10.64,664800.0,10.0388,10.0388,10.0293,10.0388,664800.0
2013-10-01 10:10:00,10.64,10.65,10.61,10.62,1079200.0,10.0388,10.0482,10.0105,10.0199,1079200.0
2013-10-01 10:15:00,10.61,10.64,10.61,10.64,716000.0,10.0105,10.0388,10.0105,10.0388,716000.0
2013-10-01 10:20:00,10.64,10.69,10.64,10.69,1414400.0,10.0388,10.0859,10.0388,10.0859,1414400.0
2013-10-01 10:25:00,10.69,10.69,10.67,10.67,511200.0,10.0859,10.0859,10.0671,10.0671,511200.0
2013-10-01 10:30:00,10.67,10.71,10.67,10.71,1331200.0,10.0671,10.1048,10.0671,10.1048,1331200.0
2013-10-01 10:35:00,10.71,10.71,10.69,10.7,654400.0,10.1048,10.1048,10.0859,10.0954,654400.0
2013-10-01 10:40:00,10.71,10.71,10.7,10.71,416800.0,10.1048,10.1048,10.0954,10.1048,416800.0
2013-10-01 10:45:00,10.7,10.71,10.7,10.7,426400.0,10.0954,10.1048,10.0954,10.0954,426400.0
2013-10-01 10:50:00,10.7,10.7,10.69,10.7,1092000.0,10.0954,10.0954,10.0859,10.0954,1092000.0
2013-10-01 10:55:00,10.7,10.73,10.7,10.71,1431200.0,10.0954,10.1237,10.0954,10.1048,1431200.0
2013-10-01 11:00:00,10.72,10.72,10.71,10.71,556000.0,10.1142,10.1142,10.1048,10.1048,556000.0
2013-10-01 11:05:00,10.71,10.72,10.7,10.71,309600.0,10.1048,10.1142,10.0954,10.1048,309600.0
2013-10-01 11:10:00,10.71,10.71,10.7,10.71,365600.0,10.1048,10.1048,10.0954,10.1048,365600.0
2013-10-01 11:15:00,10.71,10.71,10.7,10.71,330400.0,10.1048,10.1048,10.0954,10.1048,330400.0
2013-10-01 11:20:00,10.71,10.72,10.71,10.72,283200.0,10.1048,10.1142,10.1048,10.1142,283200.0
2013-10-01 11:25:00,10.72,10.72,10.7,10.7,443200.0,10.1142,10.1142,10.0954,10.0954,443200.0
2013-10-01 11:30:00,10.7,10.73,10.7,10.73,1014400.0,10.0954,10.1237,10.0954,10.1237,1014400.0
2013-10-01 11:35:00,10.73,10.73,10.72,10.72,220000.0,10.1237,10.1237,10.1142,10.1142,220000.0
2013-10-01 11:40:00,10.73,10.74,10.73,10.73,492000.0,10.1237,10.1331,10.1237,10.1237,492000.0
2013-10-01 11:45:00,10.74,10.74,10.73,10.73,288800.0,10.1331,10.1331,10.1237,10.1237,288800.0
2013-10-01 11:50:00,10.73,10.74,10.73,10.73,172000.0,10.1237,10.1331,10.1237,10.1237,172000.0
2013-10-01 11:55:00,10.73,10.74,10.72,10.73,208800.0,10.1237,10.1331,10.1142,10.1237,208800.0
2013-10-01 12:00:00,10.73,10.74,10.72,10.73,260800.0,10.1237,10.1331,10.1142,10.1237,260800.0
2013-10-01 12:05:00,10.73,10.73,10.72,10.73,215200.0,10.1237,10.1237,10.1142,10.1237,215200.0
2013-10-01 12:10:00,10.73,10.73,10.72,10.72,514400.0,10.1237,10.1237,10.1142,10.1142,514400.0
2013-10-01 12:15:00,10.72,10.73,10.72,10.72,335200.0,10.1142,10.1237,10.1142,10.1142,335200.0
2013-10-01 12:20:00,10.72,10.72,10.72,10.72,239200.0,10.1142,10.1142,10.1142,10.1142,239200.0
2013-10-01 12:25:00,10.72,10.75,10.72,10.74,1086400.0,10.1142,10.1425,10.1142,10.1331,1086400.0
2013-10-01 12:30:00,10.74,10.74,10.73,10.74,644000.0,10.1331,10.1331,10.1237,10.1331,644000.0
2013-10-01 12:35:00,10.73,10.74,10.72,10.72,344000.0,10.1237,10.1331,10.1142,10.1142,344000.0
2013-10-01 12:40:00,10.72,10.73,10.72,10.72,198400.0,10.1142,10.1237,10.1142,10.1142,198400.0
2013-10-01 12:45:00,10.72,10.73,10.72,10.73,222400.0,10.1142,10.1237,10.1142,10.1237,222400.0
2013-10-01 12:50:00,10.73,10.73,10.72,10.72,163200.0,10.1237,10.1237,10.1142,10.1142,163200.0
2013-10-01 12:55:00,10.72,10.72,10.72,10.72,344800.0,10.1142,10.1142,10.1142,10.1142,344800.0
2013-10-01 13:00:00,10.72,10.73,10.72,10.72,326400.0,10.1142,10.1237,10.1142,10.1142,326400.0
2013-10-01 13:05:00,10.72,10.73,10.72,10.73,332000.0,10.1142,10.1237,10.1142,10.1237,332000.0
2013-10-01 13:10:00,10.73,10.73,10.72,10.72,711200.0,10.1237,10.1237,10.1142,10.1142,711200.0
2013-10-01 13:15:00,10.72,10.74,10.72,10.74,263200.0,10.1142,10.1331,10.1142,10.1331,263200.0
2013-10-01 13:20:00,10.73,10.74,10.72,10.72,326400.0,10.1237,10.1331,10.1142,10.1142,326400.0
2013-10-01 13:25:00,10.72,10.72,10.72,10.72,328000.0,10.1142,10.1142,10.1142,10.1142,328000.0
2013-10-01 13:30:00,10.72,10.73,10.71,10.71,345600.0,10.1142,10.1237,10.1048,10.1048,345600.0
2013-10-01 13:35:00,10.71,10.72,10.7,10.71,427200.0,10.1048,10.1142,10.0954,10.1048,427200.0
2013-10-01 13:40:00,10.71,10.72,10.71,10.71,257600.0,10.1048,10.1142,10.1048,10.1048,257600.0
2013-10-01 13:45:00,10.71,10.71,10.7,10.7,189600.0,10.1048,10.1048,10.0954,10.0954,189600.0
2013-10-01 13:50:00,10.7,10.72,10.7,10.71,382400.0,10.0954,10.1142,10.0954,10.1048,382400.0
2013-10-01 13:55:00,10.71,10.72,10.71,10.72,248000.0,10.1048,10.1142,10.1048,10.1142,248000.0
2013-10-01 14:00:00,10.72,10.72,10.7,10.7,279200.0,10.1142,10.1142,10.0954,10.0954,279200.0
2013-10-01 14:05:00,10.7,10.7,10.69,10.7,196800.0,10.0954,10.0954,10.0859,10.0954,196800.0
2013-10-01 14:10:00,10.7,10.7,10.7,10.7,104800.0,10.0954,10.0954,10.0954,10.0954,104800.0
2013-10-01 14:15:00,10.7,10.7,10.69,10.69,248000.0,10.0954,10.0954,10.0859,10.0859,248000.0
2013-10-01 14:20:00,10.69,10.7,10.69,10.69,230400.0,10.0859,10.0954,10.0859,10.0859,230400.0
2013-10-01 14:25:00,10.69,10.69,10.66,10.67,842400.0,10.0859,10.0859,10.0576,10.0671,842400.0
2013-10-01 14:30:00,10.67,10.68,10.67,10.68,492000.0,10.0671,10.0765,10.0671,10.0765,492000.0
2013-10-01 14:35:00,10.67,10.68,10.66,10.68,692000.0,10.0671,10.0765,10.0576,10.0765,692000.0
2013-10-01 14:40:00,10.68,10.68,10.68,10.68,272000.0,10.0765,10.0765,10.0765,10.0765,272000.0
2013-10-01 14:45:00,10.68,10.68,10.67,10.68,339200.0,10.0765,10.0765,10.0671,10.0765,339200.0
2013-10-01 14:50:00,10.68,10.69,10.68,10.69,461600.0,10.0765,10.0859,10.0765,10.0859,461600.0
2013-10-01 14:55:00,10.69,10.7,10.68,10.69,321600.0,10.0859,10.0954,10.0765,10.0859,321600.0
2013-10-01 15:00:00,10.69,10.69,10.67,10.68,601600.0,10.0859,10.0859,10.0671,10.0765,601600.0
2013-10-01 15:05:00,10.68,10.68,10.66,10.67,676800.0,10.0765,10.0765,10.0576,10.0671,676800.0
2013-10-01 15:10:00,10.67,10.68,10.67,10.67,612800.0,10.0671,10.0765,10.0671,10.0671,612800.0
2013-10-01 15:15:00,10.67,10.68,10.66,10.68,720000.0,10.0671,10.0765,10.0576,10.0765,720000.0
2013-10-01 15:20:00,10.68,10.68,10.66,10.67,641600.0,10.0765,10.0765,10.0576,10.0671,641600.0
2013-10-01 15:25:00,10.67,10.67,10.67,10.67,588800.0,10.0671,10.0671,10.0671,10.0671,588800.0
2013-10-01 15:30:00,10.67,10.69,10.67,10.68,520800.0,10.0671,10.0859,10.0671,10.0765,520800.0
2013-10-01 15:35:00,10.68,10.7,10.68,10.69,474400.0,10.0765,10.0954,10.0765,10.0859,474400.0
2013-10-01 15:40:00,10.68,10.69,10.68,10.68,449600.0,10.0765,10.0859,10.0765,10.0765,449600.0
2013-10-01 15:45:00,10.68,10.69,10.67,10.69,1113600.0,10.0765,10.0859,10.0671,10.0859,1113600.0
2013-10-01 15:50:00,10.69,10.7,10.68,10.69,1120800.0,10.0859,10.0954,10.0765,10.0859,1120800.0
2013-10-01 15:55:00,10.69,10.74,10.68,10.73,1999200.0,10.0859,10.1331,10.0765,10.1237,1999200.0
2013-10-02 09:30:00,10.61,10.63,10.59,10.61,2384000.0,10.0105,10.0293,9.9916,10.0105,2384000.0
2013-10-02 09:35:00,10.61,10.64,10.6,10.6,2532800.0,10.0105,10.0388,10.001,10.001,2532800.0
2013-10-02 09:40:00,10.61,10.61,10.59,10.61,2130400.0,10.0105,10.0105,9.9916,10.0105,2130400.0
2013-10-02 09:45:00,10.61,10.61,10.59,10.6,2084000.0,10.0105,10.0105,9.9916,10.001,2084000.0
2013-10-02 09:50:00,10.6,10.63,10.59,10.62,1439200.0,10.001,10.0293,9.9916,10.0199,1439200.0
2013-10-02 09:55:00,10.62,10.62,10.6,10.61,779200.0,10.0199,10.0199,10.001,10.0105,779200.0
2013-10-02 10:00:00,10.61,10.61,10.6,10.61,914400.0,10.0105,10.0105,10.001,10.0105,914400.0
2013-10-02 10:05:00,10.61,10.61,10.55,10.56,3035200.0,10.0105,10.0105,9.9538,9.9633,3035200.0
2013-10-02 10:10:00,10.55,10.56,10.54,10.56,678400.0,9.9538,9.9633,9.9444,9.9633,678400.0
2013-10-02 10:15:00,10.56,10.58,10.55,10.57,782400.0,9.9633,9.9821,9.9538,9.9727,782400.0
2013-10-02 10:20:00,10.57,10.58,10.56,10.57,648800.0,9.9727,9.9821,9.9633,9.9727,648800.0
2013-10-02 10:25:00,10.57,10.58,10.56,10.57,209600.0,9.9727,9.9821,9.9633,9.9727,209600.0
2013-10-02 10:30:00,10.57,10.57,10.55,10.56,792800.0,9.9727,9.9727,9.9538,9.9633,792800.0
2013-10-02 10:35:00,10.57,10.59,10.56,10.58,644000.0,9.9727,9.9916,9.9633,9.9821,644000.0
2013-10-02 10:40:00,10.58,10.58,10.57,10.58,487200.0,9.9821,9.9821,9.9727,9.9821,487200.0
2013-10-02 10:45:00,10.58,10.58,10.57,10.58,492000.0,9.9821,9.9821,9.9727,9.9821,492000.0
2013-10-02 10:50:00,10.58,10.59,10.57,10.59,336800.0,9.9821,9.9916,9.9727,9.9916,336800.0
2013-10-02 10:55:00,10.59,10.61,10.59,10.6,1267200.0,9.9916,10.0105,9.9916,10.001,1267200.0
2013-10-02 11:00:00,10.6,10.61,10.6,10.6,354400.0,10.001,10.0105,10.001,10.001,354400.0
2013-10-02 11:05:00,10.6,10.61,10.6,10.61,565600.0,10.001,10.0105,10.001,10.0105,565600.0
2013-10-02 11:10:00,10.61,10.62,10.6,10.62,923200.0,10.0105,10.0199,10.001,10.0199,923200.0
2013-10-02 11:15:00,10.62,10.65,10.62,10.64,1301600.0,10.0199,10.0482,10.0199,10.0388,1301600.0
2013-10-02 11:20:00,10.64,10.64,10.63,10.63,730400.0,10.0388,10.0388,10.0293,10.0293,730400.0
2013-10-02 11:25:00,10.63,10.64,10.63,10.64,538400.0,10.0293,10.0388,10.0293,10.0388,538400.0
2013-10-02 11:30:00,10.64,10.65,10.64,10.64,372800.0,10.0388,10.0482,10.0388,10.0388,372800.0
2013-10-02 11:35:00,10.64,10.65,10.63,10.63,549600.0,10.0388,10.0482,10.0293,10.0293,549600.0
2013-10-02 11:40:00,10.63,10.63,10.62,10.62,345600.0,10.0293,10.0293,10.0199,10.0199,345600.0
2013-10-02 11:45:00,10.63,10.65,10.62,10.65,817600.0,10.0293,10.0482,10.0199,10.0482,817600.0
2013-10-02 11:50:00,10.64,10.66,10.64,10.65,603200.0,10.0388,10.0576,10.0388,10.0482,603200.0
2013-10-02 11:55:00,10.66,10.66,10.65,10.65,404000.0,10.0576,10.0576,10.0482,10.0482,404000.0
2013-10-02 12:00:00,10.65,10.67,10.65,10.66,664000.0,10.0482,10.0671,10.0482,10.0576,664000.0
2013-10-02 12:05:00,10.66,10.68,10.66,10.67,464800.0,10.0576,10.0765,10.0576,10.0671,464800.0
2013-10-02 12:10:00,10.67,10.68,10.66,10.67,1311200.0,10.0671,10.0765,10.0576,10.0671,1311200.0
2013-10-02 12:15:00,10.67,10.68,10.67,10.67,1095200.0,10.0671,10.0765,10.0671,10.0671,1095200.0
2013-10-02 12:20:00,10.67,10.68,10.66,10.66,398400.0,10.0671,10.0765,10.0576,10.0576,398400.0
2013-10-02 12:25:00,10.66,10.67,10.65,10.65,481600.0,10.0576,10.0671,10.0482,10.0482,481600.0
2013-10-02 12:30:00,10.66,10.67,10.66,10.67,248000.0,10.0576,10.0671,10.0576,10.0671,248000.0
2013-10-02 12:35:00,10.67,10.68,10.67,10.68,362400.0,10.0671,10.0765,10.0671,10.0765,362400.0
2013-10-02 12:40:00,10.68,10.7,10.67,10.7,536000.0,10.0765,10.0954,10.0671,10.0954,536000.0
2013-10-02 12:45:00,10.69,10.69,10.68,10.68,298400.0,10.0859,10.0859,10.0765,10.0765,298400.0
2013-10-02 12:50:00,10.68,10.68,10.68,10.68,200800.0,10.0765,10.0765,10.0765,10.0765,200800.0
2013-10-02 12:55:00,10.68,10.68,10.68,10.68,176800.0,10.0765,10.0765,10.0765,10.0765,176800.0
2013-10-02 13:00:00,10.68,10.69,10.68,10.68,420800.0,10.0765,10.0859,10.0765,10.0765,420800.0
2013-10-02 13:05:00,10.69,10.69,10.68,10.69,453600.0,10.0859,10.0859,10.0765,10.0859,453600.0
2013-10-02 13:10:00,10.69,10.69,10.68,10.68,344000.0,10.0859,10.0859,10.0765,10.0765,344000.0
2013-10-02 13:15:00,10.68,10.68,10.67,10.68,645600.0,10.0765,10.0765,10.0671,10.0765,645600.0
2013-10-02 13:20:00,10.68,10.7,10.67,10.69,450400.0,10.0765,10.0954,10.0671,10.0859,450400.0
2013-10-02 13:25:00,10.69,10.71,10.69,10.71,1009600.0,10.0859,10.1048,10.0859,10.1048,1009600.0
2013-10-02 13:30:00,10.71,10.71,10.7,10.7,284000.0,10.1048,10.1048,10.0954,10.0954,284000.0
2013-10-02 13:35:00,10.7,10.72,10.7,10.71,700800.0,10.0954,10.1142,10.0954,10.1048,700800.0
2013-10-02 13:40:00,10.71,10.71,10.7,10.7,220800.0,10.1048,10.1048,10.0954,10.0954,220800.0
2013-10-02 13:45:00,10.7,10.71,10.7,10.71,384800.0,10.0954,10.1048,10.0954,10.1048,384800.0
2013-10-02 13:50:00,10.71,10.71,10.71,10.71,152800.0,10.1048,10.1048,10.1048,10.1048,152800.0
2013-10-02 13:55:00,10.71,10.71,10.69,10.7,202400.0,10.1048,10.1048,10.0859,10.0954,202400.0
2013-10-02 14:00:00,10.7,10.7,10.68,10.69,942400.0,10.0954,10.0954,10.0765,10.0859,942400.0
2013-10-02 14:05:00,10.69,10.69,10.68,10.69,541600.0,10.0859,10.0859,10.0765,10.0859,541600.0
2013-10-02 14:10:00,10.69,10.69,10.67,10.67,596000.0,10.0859,10.0859,10.0671,10.0671,596000.0
2013-10-02 14:15:00,10.67,10.68,10.67,10.68,308800.0,10.0671,10.0765,10.0671,10.0765,308800.0
2013-10-02 14:20:00,10.68,10.69,10.68,10.69,213600.0,10.0765,10.0859,10.0765,10.0859,213600.0
2013-10-02 14:25:00,10.69,10.69,10.68,10.69,225600.0,10.0859,10.0859,10.0765,10.0859,225600.0
2013-10-02 14:30:00,10.69,10.69,10.68,10.69,581600.0,10.0859,10.0859,10.0765,10.0859,581600.0
2013-10-02 14:35:00,10.69,10.69,10.67,10.67,460800.0,10.0859,10.0859,10.0671,10.0671,460800.0
2013-10-02 14:40:00,10.67,10.67,10.66,10.66,333600.0,10.0671,10.0671,10.0576,10.0576,333600.0
2013-10-02 14:45:00,10.66,10.67,10.66,10.67,380000.0,10.0576,10.0671,10.0576,10.0671,380000.0
2013-10-02 14:50:00,10.67,10.67,10.66,10.67,720000.0,10.0671,10.0671,10.0576,10.0671,720000.0
2013-10-02 14:55:00,10.66,10.67,10.65,10.67,440800.0,10.0576,10.0671,10.0482,10.0671,440800.0
2013-10-02 15:00:00,10.67,10.67,10.65,10.66,317600.0,10.0671,10.0671,10.0482,10.0576,317600.0
2013-10-02 15:05:00,10.66,10.67,10.66,10.66,244800.0,10.0576,10.0671,10.0576,10.0576,244800.0
2013-10-02 15:10:00,10.67,10.68,10.67,10.67,429600.0,10.0671,10.0765,10.0671,10.0671,429600.0
2013-10-02 15:15:00,10.67,10.68,10.67,10.67,336800.0,10.0671,10.0765,10.0671,10.0671,336800.0
2013-10-02 15:20:00,10.67,10.67,10.65,10.66,704800.0,10.0671,10.0671,10.0482,10.0576,704800.0
2013-10-02 15:25:00,10.66,10.67,10.66,10.67,431200.0,10.0576,10.0671,10.0576,10.0671,431200.0
2013-10-02 15:30:00,10.67,10.7,10.67,10.69,613600.0,10.0671,10.0954,10.0671,10.0859,613600.0
2013-10-02 15:35:00,10.7,10.7,10.68,10.68,245600.0,10.0954,10.0954,10.0765,10.0765,245600.0
2013-10-02 15:40:00,10.68,10.69,10.68,10.69,352000.0,10.0765,10.0859,10.0765,10.0859,352000.0
2013-10-02 15:45:00,10.68,10.68,10.66,10.66,826400.0,10.0765,10.0765,10.0576,10.0576,826400.0
2013-10-02 15:50:00,10.66,10.68,10.66,10.68,791200.0,10.0576,10.0765,10.0576,10.0765,791200.0
2013-10-02 15:55:00,10.68,10.72,10.68,10.71,2245600.0,10.0765,10.1142,10.0765,10.1048,2245600.0
2013-10-03 09:30:00,10.67,10.68,10.65,10.67,712800.0,10.0671,10.0765,10.0482,10.0671,712800.0
2013-10-03 09:35:00,10.68,10.68,10.64,10.64,1119200.0,10.0765,10.0765,10.0388,10.0388,1119200.0
2013-10-03 09:40:00,10.64,10.65,10.62,10.63,1166400.0,10.0388,10.0482,10.0199,10.0293,1166400.0
2013-10-03 09:45:00,10.63,10.64,10.61,10.61,961600.0,10.0293,10.0388,10.0105,10.0105,961600.0
2013-10-03 09:50:00,10.61,10.61,10.6,10.61,1108800.0,10.0105,10.0105,10.001,10.0105,1108800.0
2013-10-03 09:55:00,10.61,10.61,10.6,10.61,1412800.0,10.0105,10.0105,10.001,10.0105,1412800.0
2013-10-03 10:00:00,10.61,10.61,10.56,10.56,2460000.0,10.0105,10.0105,9.9633,9.9633,2460000.0
2013-10-03 10:05:00,10.56,10.57,10.55,10.57,1208000.0,9.9633,9.9727,9.9538,9.9727,1208000.0
2013-10-03 10:10:00,10.56,10.58,10.56,10.57,1141600.0,9.9633,9.9821,9.9633,9.9727,1141600.0
2013-10-03 10:15:00,10.57,10.58,10.57,10.57,708800.0,9.9727,9.9821,9.9727,9.9727,708800.0
2013-10-03 10:20:00,10.57,10.57,10.52,10.53,1530400.0,9.9727,9.9727,9.9255,9.935,1530400.0
2013-10-03 10:25:00,10.53,10.55,10.52,10.55,1255200.0,9.935,9.9538,9.9255,9.9538,1255200.0
2013-10-03 10:30:00,10.54,10.54,10.52,10.53,808000.0,9.9444,9.9444,9.9255,9.935,808000.0
2013-10-03 10:35:00,10.53,10.55,10.53,10.54,632000.0,9.935,9.9538,9.935,9.9444,632000.0
2013-10-03 10:40:00,10.54,10.54,10.52,10.53,619200.0,9.9444,9.9444,9.9255,9.935,619200.0
2013-10-03 10:45:00,10.53,10.53,10.5,10.52,953600.0,9.935,9.935,9.9067,9.9255,953600.0
2013-10-03 10:50:00,10.53,10.53,10.51,10.53,1005600.0,9.935,9.935,9.9161,9.935,1005600.0
2013-10-03 10:55:00,10.54,10.55,10.53,10.54,817600.0,9.9444,9.9538,9.935,9.9444,817600.0
2013-10-03 11:00:00,10.53,10.54,10.52,10.53,1073600.0,9.935,9.9444,9.9255,9.935,1073600.0
2013-10-03 11:05:00,10.53,10.56,10.53,10.55,796800.0,9.935,9.9633,9.935,9.9538,796800.0
2013-10-03 11:10:00,10.55,10.55,10.53,10.53,688000.0,9.9538,9.9538,9.935,9.935,688000.0
2013-10-03 11:15:00,10.53,10.54,10.51,10.52,619200.0,9.935,9.9444,9.9161,9.9255,619200.0
2013-10-03 11:20:00,10.52,10.54,10.52,10.54,432000.0,9.9255,9.9444,9.9255,9.9444,432000.0
2013-10-03 11:25:00,10.53,10.53,10.5,10.5,792000.0,9.935,9.935,9.9067,9.9067,792000.0
2013-10-03 11:30:00,10.5,10.53,10.49,10.51,1216000.0,9.9067,9.935,9.8972,9.9161,1216000.0
2013-10-03 11:35:00,10.51,10.52,10.49,10.5,1368800.0,9.9161,9.9255,9.8972,9.9067,1368800.0
2013-10-03 11:40:00,10.5,10.5,10.47,10.47,1037600.0,9.9067,9.9067,9.8784,9.8784,1037600.0
2013-10-03 11:45:00,10.47,10.48,10.45,10.46,2195200.0,9.8784,9.8878,9.8595,9.8689,2195200.0
2013-10-03 11:50:00,10.46,10.47,10.46,10.47,1116800.0,9.8689,9.8784,9.8689,9.8784,1116800.0
2013-10-03 11:55:00,10.47,10.47,10.42,10.44,2623200.0,9.8784,9.8784,9.8312,9.8501,2623200.0
2013-10-03 12:00:00,10.44,10.44,10.42,10.42,1354400.0,9.8501,9.8501,9.8312,9.8312,1354400.0
2013-10-03 12:05:00,10.43,10.45,10.42,10.45,1372000.0,9.8406,9.8595,9.8312,9.8595,1372000.0
2013-10-03 12:10:00,10.45,10.46,10.45,10.45,816800.0,9.8595,9.8689,9.8595,9.8595,816800.0
2013-10-03 12:15:00,10.45,10.46,10.44,10.45,638400.0,9.8595,9.8689,9.8501,9.8595,638400.0
2013-10-03 12:20:00,10.45,10.45,10.42,10.43,736000.0,9.8595,9.8595,9.8312,9.8406,736000.0
2013-10-03 12:25:00,10.43,10.46,10.43,10.46,795200.0,9.8406,9.8689,9.8406,9.8689,795200.0
2013-10-03 12:30:00,10.46,10.48,10.46,10.47,778400.0,9.8689,9.8878,9.8689,9.8784,778400.0
2013-10-03 12:35:00,10.47,10.48,10.46,10.47,502400.0,9.8784,9.8878,9.8689,9.8784,502400.0
2013-10-03 12:40:00,10.47,10.47,10.45,10.46,652000.0,9.8784,9.8784,9.8595,9.8689,652000.0
2013-10-03 12:45:00,10.46,10.51,10.46,10.51,1909600.0,9.8689,9.9161,9.8689,9.9161,1909600.0
2013-10-03 12:50:00,10.5,10.52,10.49,10.5,1304800.0,9.9067,9.9255,9.8972,9.9067,1304800.0
2013-10-03 12:55:00,10.5,10.52,10.5,10.51,436000.0,9.9067,9.9255,9.9067,9.9161,436000.0
2013-10-03 13:00:00,10.51,10.52,10.5,10.52,708800.0,9.9161,9.9255,9.9067,9.9255,708800.0
2013-10-03 13:05:00,10.52,10.54,10.51,10.53,1019200.0,9.9255,9.9444,9.9161,9.935,1019200.0
2013-10-03 13:10:00,10.53,10.53,10.51,10.52,664000.0,9.935,9.935,9.9161,9.9255,664000.0
2013-10-03 13:15:00,10.52,10.52,10.5,10.52,705600.0,9.9255,9.9255,9.9067,9.9255,705600.0
2013-10-03 13:20:00,10.52,10.55,10.51,10.54,542400.0,9.9255,9.9538,9.9161,9.9444,542400.0
2013-10-03 13:25:00,10.54,10.58,10.54,10.58,1508000.0,9.9444,9.9821,9.9444,9.9821,1508000.0
2013-10-03 13:30:00,10.58,10.59,10.57,10.57,1624800.0,9.9821,9.9916,9.9727,9.9727,1624800.0
2013-10-03 13:35:00,10.57,10.58,10.56,10.56,622400.0,9.9727,9.9821,9.9633,9.9633,622400.0
2013-10-03 13:40:00,10.56,10.59,10.56,10.58,988000.0,9.9633,9.9916,9.9633,9.9821,988000.0
2013-10-03 13:45:00,10.58,10.59,10.57,10.57,462400.0,9.9821,9.9916,9.9727,9.9727,462400.0
2013-10-03 13:50:00,10.57,10.58,10.55,10.55,530400.0,9.9727,9.9821,9.9538,9.9538,530400.0
2013-10-03 13:55:00,10.55,10.59,10.55,10.59,564000.0,9.9538,9.9916,9.9538,9.9916,564000.0
2013-10-03 14:00:00,10.59,10.59,10.57,10.57,336800.0,9.9916,9.9916,9.9727,9.9727,336800.0
2013-10-03 14:05:00,10.57,10.58,10.55,10.56,985600.0,9.9727,9.9821,9.9538,9.9633,985600.0
2013-10-03 14:10:00,10.56,10.57,10.55,10.57,478400.0,9.9633,9.9727,9.9538,9.9727,478400.0
2013-10-03 14:15:00,10.57,10.58,10.56,10.56,506400.0,9.9727,9.9821,9.9633,9.9633,506400.0
2013-10-03 14:20:00,10.56,10.56,10.48,10.49,2725600.0,9.9633,9.9633,9.8878,9.8972,2725600.0
2013-10-03 14:25:00,10.49,10.56,10.48,10.56,1868000.0,9.8972,9.9633,9.8878,9.9633,1868000.0
2013-10-03 14:30:00,10.56,10.57,10.52,10.53,840000.0,9.9633,9.9727,9.9255,9.935,840000.0
2013-10-03 14:35:00,10.53,10.55,10.53,10.55,784000.0,9.935,9.9538,9.935,9.9538,784000.0
2013-10-03 14:40:00,10.54,10.57,10.54,10.56,709600.0,9.9444,9.9727,9.9444,9.9633,709600.0
2013-10-03 14:45:00,10.56,10.56,10.55,10.55,410400.0,9.9633,9.9633,9.9538,9.9538,410400.0
2013-10-03 14:50:00,10.55,10.58,10.55,10.56,1820000.0,9.9538,9.9821,9.9538,9.9633,1820000.0
2013-10-03 14:55:00,10.56,10.57,10.55,10.55,1153600.0,9.9633,9.9727,9.9538,9.9538,1153600.0
2013-10-03 15:00:00,10.55,10.56,10.53,10.56,841600.0,9.9538,9.9633,9.935,9.9633,841600.0
2013-10-03 15:05:00,10.56,10.56,10.54,10.54,600000.0,9.9633,9.9633,9.9444,9.9444,600000.0
2013-10-03 15:10:00,10.54,10.56,10.54,10.54,444000.0,9.9444,9.9633,9.9444,9.9444,444000.0
2013-10-03 15:15:00,10.54,10.56,10.54,10.55,589600.0,9.9444,9.9633,9.9444,9.9538,589600.0
2013-10-03 15:20:00,10.55,10.56,10.53,10.54,684800.0,9.9538,9.9633,9.935,9.9444,684800.0
2013-10-03 15:25:00,10.54,10.57,10.54,10.56,586400.0,9.9444,9.9727,9.9444,9.9633,586400.0
2013-10-03 15:30:00,10.56,10.56,10.55,10.55,554400.0,9.9633,9.9633,9.9538,9.9538,554400.0
2013-10-03 15:35:00,10.55,10.57,10.55,10.56,1001600.0,9.9538,9.9727,9.9538,9.9633,1001600.0
2013-10-03 15:40:00,10.56,10.57,10.55,10.57,1456800.0,9.9633,9.9727,9.9538,9.9727,1456800.0
2013-10-03 15:45:00,10.57,10.57,10.55,10.55,1241600.0,9.9727,9.9727,9.9538,9.9538,1241600.0
2013-10-03 15:50:00,10.55,10.56,10.54,10.55,806400.0,9.9538,9.9633,9.9444,9.9538,806400.0
2013-10-03 15:55:00,10.55,10.55,10.51,10.53,1746400.0,9.9538,9.9538,9.9161,9.935,1746400.0
2013-10-04 09:30:00,10.53,10.54,10.5,10.52,1237600.0,9.935,9.9444,9.9067,9.9255,1237600.0
2013-10-04 09:35:00,10.52,10.54,10.51,10.53,1444000.0,9.9255,9.9444,9.9161,9.935,1444000.0
2013-10-04 09:40:00,10.53,10.53,10.51,10.52,1099200.0,9.935,9.935,9.9161,9.9255,1099200.0
2013-10-04 09:45:00,10.52,10.56,10.52,10.56,1224000.0,9.9255,9.9633,9.9255,9.9633,1224000.0
2013-10-04 09:50:00,10.56,10.59,10.56,10.59,2387200.0,9.9633,9.9916,9.9633,9.9916,2387200.0
2013-10-04 09:55:00,10.59,10.6,10.58,10.59,846400.0,9.9916,10.001,9.9821,9.9916,846400.0
2013-10-04 10:00:00,10.59,10.6,10.58,10.58,907200.0,9.9916,10.001,9.9821,9.9821,907200.0
2013-10-04 10:05:00,10.58,10.6,10.58,10.59,917600.0,9.9821,10.001,9.9821,9.9916,917600.0
2013-10-04 10:10:00,10.59,10.62,10.59,10.61,1294400.0,9.9916,10.0199,9.9916,10.0105,1294400.0
2013-10-04 10:15:00,10.61,10.62,10.61,10.61,695200.0,10.0105,10.0199,10.0105,10.0105,695200.0
2013-10-04 10:20:00,10.61,10.61,10.6,10.6,618400.0,10.0105,10.0105,10.001,10.001,618400.0
2013-10-04 10:25:00,10.6,10.61,10.6,10.6,535200.0,10.001,10.0105,10.001,10.001,535200.0
2013-10-04 10:30:00,10.6,10.62,10.6,10.62,768000.0,10.001,10.0199,10.001,10.0199,768000.0
2013-10-04 10:35:00,10.62,10.65,10.62,10.62,2403200.0,10.0199,10.0482,10.0199,10.0199,2403200.0
2013-10-04 10:40:00,10.62,10.63,10.62,10.62,828800.0,10.0199,10.0293,10.0199,10.0199,828800.0
2013-10-04 10:45:00,10.61,10.62,10.61,10.61,476800.0,10.0105,10.0199,10.0105,10.0105,476800.0
2013-10-04 10:50:00,10.61,10.62,10.6,10.6,645600.0,10.0105,10.0199,10.001,10.001,645600.0
2013-10-04 10:55:00,10.6,10.6,10.59,10.6,396000.0,10.001,10.001,9.9916,10.001,396000.0
2013-10-04 11:00:00,10.6,10.6,10.59,10.59,428000.0,10.001,10.001,9.9916,9.9916,428000.0
2013-10-04 11:05:00,10.59,10.61,10.56,10.57,1564000.0,9.9916,10.0105,9.9633,9.9727,1564000.0
2013-10-04 11:10:00,10.57,10.59,10.56,10.58,733600.0,9.9727,9.9916,9.9633,9.9821,733600.0
2013-10-04 11:15:00,10.58,10.59,10.57,10.59,881600.0,9.9821,9.9916,9.9727,9.9916,881600.0
2013-10-04 11:20:00,10.59,10.59,10.58,10.59,276000.0,9.9916,9.9916,9.9821,9.9916,276000.0
2013-10-04 11:25:00,10.59,10.6,10.58,10.58,488800.0,9.9916,10.001,9.9821,9.9821,488800.0
2013-10-04 11:30:00,10.58,10.6,10.58,10.59,369600.0,9.9821,10.001,9.9821,9.9916,369600.0
2013-10-04 11:35:00,10.59,10.59,10.58,10.59,315200.0,9.9916,9.9916,9.9821,9.9916,315200.0
2013-10-04 11:40:00,10.59,10.6,10.59,10.59,194400.0,9.9916,10.001,9.9916,9.9916,194400.0
2013-10-04 11:45:00,10.59,10.61,10.59,10.61,609600.0,9.9916,10.0105,9.9916,10.0105,609600.0
2013-10-04 11:50:00,10.61,10.62,10.61,10.62,590400.0,10.0105,10.0199,10.0105,10.0199,590400.0
2013-10-04 11:55:00,10.62,10.62,10.61,10.62,212800.0,10.0199,10.0199,10.0105,10.0199,212800.0
2013-10-04 12:00:00,10.62,10.62,10.61,10.61,424000.0,10.0199,10.0199,10.0105,10.0105,424000.0
2013-10-04 12:05:00,10.61,10.62,10.61,10.61,154400.0,10.0105,10.0199,10.0105,10.0105,154400.0
2013-10-04 12:10:00,10.62,10.62,10.61,10.62,267200.0,10.0199,10.0199,10.0105,10.0199,267200.0
2013-10-04 12:15:00,10.62,10.64,10.62,10.64,644000.0,10.0199,10.0388,10.0199,10.0388,644000.0
2013-10-04 12:20:00,10.64,10.65,10.64,10.65,704000.0,10.0388,10.0482,10.0388,10.0482,704000.0
2013-10-04 12:25:00,10.64,10.67,10.64,10.67,860000.0,10.0388,10.0671,10.0388,10.0671,860000.0
2013-10-04 12:30:00,10.67,10.67,10.66,10.66,440800.0,10.0671,10.0671,10.0576,10.0576,440800.0
2013-10-04 12:35:00,10.66,10.67,10.66,10.66,308000.0,10.0576,10.0671,10.0576,10.0576,308000.0
2013-10-04 12:40:00,10.66,10.67,10.66,10.67,461600.0,10.0576,10.0671,10.0576,10.0671,461600.0
2013-10-04 12:45:00,10.67,10.67,10.66,10.66,312000.0,10.0671,10.0671,10.0576,10.0576,312000.0
2013-10-04 12:50:00,10.66,10.66,10.65,10.65,319200.0,10.0576,10.0576,10.0482,10.0482,319200.0
2013-10-04 12:55:00,10.65,10.66,10.65,10.66,221600.0,10.0482,10.0576,10.0482,10.0576,221600.0
2013-10-04 13:00:00,10.66,10.67,10.65,10.65,558400.0,10.0576,10.0671,10.0482,10.0482,558400.0
2013-10-04 13:05:00,10.65,10.66,10.65,10.66,286400.0,10.0482,10.0576,10.0482,10.0576,286400.0
2013-10-04 13:10:00,10.66,10.66,10.65,10.66,232000.0,10.0576,10.0576,10.0482,10.0576,232000.0
2013-10-04 13:15:00,10.66,10.66,10.65,10.65,279200.0,10.0576,10.0576,10.0482,10.0482,279200.0
2013-10-04 13:20:00,10.65,10.65,10.65,10.65,105600.0,10.0482,10.0482,10.0482,10.0482,105600.0
2013-10-04 13:25:00,10.65,10.65,10.65,10.65,151200.0,10.0482,10.0482,10.0482,10.0482,151200.0
2013-10-04 13:30:00,10.65,10.66,10.65,10.66,338400.0,10.0482,10.0576,10.0482,10.0576,338400.0
2013-10-04 13:35:00,10.66,10.67,10.66,10.67,244800.0,10.0576,10.0671,10.0576,10.0671,244800.0
2013-10-04 13:40:00,10.66,10.67,10.66,10.66,206400.0,10.0576,10.0671,10.0576,10.0576,206400.0
2013-10-04 13:45:00,10.66,10.66,10.64,10.65,317600.0,10.0576,10.0576,10.0388,10.0482,317600.0
2013-10-04 13:50:00,10.64,10.65,10.64,10.65,141600.0,10.0388,10.0482,10.0388,10.0482,141600.0
2013-10-04 13:55:00,10.65,10.65,10.64,10.64,192000.0,10.0482,10.0482,10.0388,10.0388,192000.0
2013-10-04 14:00:00,10.64,10.66,10.64,10.65,330400.0,10.0388,10.0576,10.0388,10.0482,330400.0
2013-10-04 14:05:00,10.65,10.65,10.65,10.65,832800.0,10.0482,10.0482,10.0482,10.0482,832800.0
2013-10-04 14:10:00,10.65,10.67,10.65,10.67,696000.0,10.0482,10.0671,10.0482,10.0671,696000.0
2013-10-04 14:15:00,10.67,10.67,10.66,10.67,165600.0,10.0671,10.0671,10.0576,10.0671,165600.0
2013-10-04 14:20:00,10.67,10.67,10.65,10.66,263200.0,10.0671,10.0671,10.0482,10.0576,263200.0
2013-10-04 14:25:00,10.66,10.67,10.65,10.67,296000.0,10.0576,10.0671,10.0482,10.0671,296000.0
2013-10-04 14:30:00,10.67,10.68,10.66,10.66,729600.0,10.0671,10.0765,10.0576,10.0576,729600.0
2013-10-04 14:35:00,10.66,10.67,10.66,10.67,375200.0,10.0576,10.0671,10.0576,10.0671,375200.0
2013-10-04 14:40:00,10.67,10.67,10.66,10.66,172000.0,10.0671,10.0671,10.0576,10.0576,172000.0
2013-10-04 14:45:00,10.66,10.68,10.66,10.68,504000.0,10.0576,10.0765,10.0576,10.0765,504000.0
2013-10-04 14:50:00,10.68,10.69,10.68,10.69,824800.0,10.0765,10.0859,10.0765,10.0859,824800.0
2013-10-04 14:55:00,10.69,10.69,10.68,10.69,499200.0,10.0859,10.0859,10.0765,10.0859,499200.0
2013-10-04 15:00:00,10.68,10.69,10.68,10.69,297600.0,10.0765,10.0859,10.0765,10.0859,297600.0
2013-10-04 15:05:00,10.68,10.69,10.68,10.69,285600.0,10.0765,10.0859,10.0765,10.0859,285600.0
2013-10-04 15:10:00,10.69,10.7,10.69,10.69,284000.0,10.0859,10.0954,10.0859,10.0859,284000.0
2013-10-04 15:15:00,10.69,10.69,10.68,10.68,356000.0,10.0859,10.0859,10.0765,10.0765,356000.0
2013-10-04 15:20:00,10.68,10.68,10.66,10.67,604800.0,10.0765,10.0765,10.0576,10.0671,604800.0
2013-10-04 15:25:00,10.67,10.67,10.66,10.67,303200.0,10.0671,10.0671,10.0576,10.0671,303200.0
2013-10-04 15:30:00,10.67,10.67,10.65,10.66,1009600.0,10.0671,10.0671,10.0482,10.0576,1009600.0
2013-10-04 15:35:00,10.66,10.66,10.65,10.66,312000.0,10.0576,10.0576,10.0482,10.0576,312000.0
2013-10-04 15:40:00,10.66,10.66,10.65,10.65,971200.0,10.0576,10.0576,10.0482,10.0482,971200.0
2013-10-04 15:45:00,10.65,10.67,10.65,10.67,1025600.0,10.0482,10.0671,10.0482,10.0671,1025600.0
2013-10-04 15:50:00,10.67,10.67,10.66,10.66,780000.0,10.0671,10.0671,10.0576,10.0576,780000.0
2013-10-04 15:55:00,10.66,10.68,10.65,10.67,1180800.0,10.0576,10.0765,10.0482,10.0671,1180800.0
2013-10-07 09:30:00,10.49,10.5,10.47,10.5,1862400.0,9.8972,9.9067,9.8784,9.9067,1862400.0
2013-10-07 09:35:00,10.5,10.51,10.48,10.49,1167200.0,9.9067,9.9161,9.8878,9.8972,1167200.0
2013-10-07 09:40:00,10.49,10.52,10.48,10.52,1756800.0,9.8972,9.9255,9.8878,9.9255,1756800.0
2013-10-07 09:45:00,10.52,10.54,10.51,10.54,1459200.0,9.9255,9.9444,9.9161,9.9444,1459200.0
2013-10-07 09:50:00,10.54,10.55,10.53,10.53,1845600.0,9.9444,9.9538,9.935,9.935,1845600.0
2013-10-07 09:55:00,10.53,10.54,10.52,10.53,708000.0,9.935,9.9444,9.9255,9.935,708000.0
2013-10-07 10:00:00,10.53,10.53,10.51,10.52,664800.0,9.935,9.935,9.9161,9.9255,664800.0
2013-10-07 10:05:00,10.52,10.57,10.52,10.57,1716000.0,9.9255,9.9727,9.9255,9.9727,1716000.0
2013-10-07 10:10:00,10.57,10.59,10.56,10.58,958400.0,9.9727,9.9916,9.9633,9.9821,958400.0
2013-10-07 10:15:00,10.58,10.59,10.57,10.58,452000.0,9.9821,9.9916,9.9727,9.9821,452000.0
2013-10-07 10:20:00,10.58,10.61,10.58,10.59,1035200.0,9.9821,10.0105,9.9821,9.9916,1035200.0
2013-10-07 10:25:00,10.59,10.6,10.59,10.59,1119200.0,9.9916,10.001,9.9916,9.9916,1119200.0
2013-10-07 10:30:00,10.59,10.61,10.58,10.59,552000.0,9.9916,10.0105,9.9821,9.9916,552000.0
2013-10-07 10:35:00,10.59,10.59,10.58,10.58,472800.0,9.9916,9.9916,9.9821,9.9821,472800.0
2013-10-07 10:40:00,10.58,10.58,10.58,10.58,319200.0,9.9821,9.9821,9.9821,9.9821,319200.0
2013-10-07 10:45:00,10.58,10.59,10.58,10.58,668800.0,9.9821,9.9916,9.9821,9.9821,668800.0
2013-10-07 10:50:00,10.58,10.6,10.58,10.6,354400.0,9.9821,10.001,9.9821,10.001,354400.0
2013-10-07 10:55:00,10.6,10.6,10.58,10.59,480000.0,10.001,10.001,9.9821,9.9916,480000.0
2013-10-07 11:00:00,10.59,10.59,10.56,10.57,884000.0,9.9916,9.9916,9.9633,9.9727,884000.0
2013-10-07 11:05:00,10.57,10.57,10.56,10.57,245600.0,9.9727,9.9727,9.9633,9.9727,245600.0
2013-10-07 11:10:00,10.57,10.58,10.57,10.57,365600.0,9.9727,9.9821,9.9727,9.9727,365600.0
2013-10-07 11:15:00,10.57,10.57,10.55,10.55,452000.0,9.9727,9.9727,9.9538,9.9538,452000.0
2013-10-07 11:20:00,10.55,10.57,10.55,10.57,752000.0,9.9538,9.9727,9.9538,9.9727,752000.0
2013-10-07 11:25:00,10.57,10.57,10.56,10.56,312000.0,9.9727,9.9727,9.9633,9.9633,312000.0
2013-10-07 11:30:00,10.56,10.59,10.56,10.58,592800.0,9.9633,9.9916,9.9633,9.9821,592800.0
2013-10-07 11:35:00,10.59,10.6,10.58,10.58,632800.0,9.9916,10.001,9.9821,9.9821,632800.0
2013-10-07 11:40:00,10.58,10.59,10.58,10.59,180800.0,9.9821,9.9916,9.9821,9.9916,180800.0
2013-10-07 11:45:00,10.58,10.6,10.58,10.6,736800.0,9.9821,10.001,9.9821,10.001,736800.0
2013-10-07 11:50:00,10.6,10.61,10.59,10.59,348800.0,10.001,10.0105,9.9916,9.9916,348800.0
2013-10-07 11:55:00,10.59,10.6,10.59,10.59,224000.0,9.9916,10.001,9.9916,9.9916,224000.0
2013-10-07 12:00:00,10.59,10.59,10.58,10.58,530400.0,9.9916,9.9916,9.9821,9.9821,530400.0
2013-10-07 12:05:00,10.58,10.59,10.58,10.58,181600.0,9.9821,9.9916,9.9821,9.9821,181600.0
2013-10-07 12:10:00,10.58,10.59,10.58,10.58,136000.0,9.9821,9.9916,9.9821,9.9821,136000.0
2013-10-07 12:15:00,10.58,10.59,10.58,10.58,217600.0,9.9821,9.9916,9.9821,9.9821,217600.0
2013-10-07 12:20:00,10.59,10.59,10.57,10.58,198400.0,9.9916,9.9916,9.9727,9.9821,198400.0
2013-10-07 12:25:00,10.58,10.58,10.56,10.56,294400.0,9.9821,9.9821,9.9633,9.9633,294400.0
2013-10-07 12:30:00,10.56,10.56,10.54,10.55,1369600.0,9.9633,9.9633,9.9444,9.9538,1369600.0
2013-10-07 12:35:00,10.55,10.56,10.55,10.55,103200.0,9.9538,9.9633,9.9538,9.9538,103200.0
2013-10-07 12:40:00,10.55,10.56,10.54,10.56,294400.0,9.9538,9.9633,9.9444,9.9633,294400.0
2013-10-07 12:45:00,10.56,10.56,10.55,10.56,247200.0,9.9633,9.9633,9.9538,9.9633,247200.0
2013-10-07 12:50:00,10.56,10.57,10.56,10.56,191200.0,9.9633,9.9727,9.9633,9.9633,191200.0
2013-10-07 12:55:00,10.56,10.56,10.54,10.54,368800.0,9.9633,9.9633,9.9444,9.9444,368800.0
2013-10-07 13:00:00,10.54,10.56,10.54,10.55,381600.0,9.9444,9.9633,9.9444,9.9538,381600.0
2013-10-07 13:05:00,10.55,10.55,10.54,10.55,340000.0,9.9538,9.9538,9.9444,9.9538,340000.0
2013-10-07 13:10:00,10.55,10.58,10.55,10.57,757600.0,9.9538,9.9821,9.9538,9.9727,757600.0
2013-10-07 13:15:00,10.57,10.58,10.57,10.57,491200.0,9.9727,9.9821,9.9727,9.9727,491200.0
2013-10-07 13:20:00,10.57,10.58,10.57,10.57,137600.0,9.9727,9.9821,9.9727,9.9727,137600.0
2013-10-07 13:25:00,10.57,10.57,10.56,10.56,173600.0,9.9727,9.9727,9.9633,9.9633,173600.0
2013-10-07 13:30:00,10.57,10.58,10.57,10.57,560800.0,9.9727,9.9821,9.9727,9.9727,560800.0
2013-10-07 13:35:00,10.57,10.57,10.55,10.56,129600.0,9.9727,9.9727,9.9538,9.9633,129600.0
2013-10-07 13:40:00,10.55,10.56,10.55,10.56,125600.0,9.9538,9.9633,9.9538,9.9633,125600.0
2013-10-07 13:45:00,10.56,10.57,10.56,10.57,137600.0,9.9633,9.9727,9.9633,9.9727,137600.0
2013-10-07 13:50:00,10.57,10.57,10.56,10.56,128000.0,9.9727,9.9727,9.9633,9.9633,128000.0
2013-10-07 13:55:00,10.56,10.6,10.56,10.6,597600.0,9.9633,10.001,9.9633,10.001,597600.0
2013-10-07 14:00:00,10.6,10.62,10.6,10.6,500800.0,10.001,10.0199,10.001,10.001,500800.0
2013-10-07 14:05:00,10.6,10.6,10.58,10.58,496800.0,10.001,10.001,9.9821,9.9821,496800.0
2013-10-07 14:10:00,10.58,10.59,10.58,10.58,844000.0,9.9821,9.9916,9.9821,9.9821,844000.0
2013-10-07 14:15:00,10.58,10.59,10.57,10.59,232000.0,9.9821,9.9916,9.9727,9.9916,232000.0
2013-10-07 14:20:00,10.59,10.59,10.58,10.59,242400.0,9.9916,9.9916,9.9821,9.9916,242400.0
2013-10-07 14:25:00,10.58,10.59,10.57,10.59,304800.0,9.9821,9.9916,9.9727,9.9916,304800.0
2013-10-07 14:30:00,10.59,10.59,10.58,10.59,96000.0,9.9916,9.9916,9.9821,9.9916,96000.0
2013-10-07 14:35:00,10.59,10.6,10.59,10.59,273600.0,9.9916,10.001,9.9916,9.9916,273600.0
2013-10-07 14:40:00,10.59,10.59,10.57,10.57,217600.0,9.9916,9.9916,9.9727,9.9727,217600.0
2013-10-07 14:45:00,10.57,10.59,10.57,10.59,110400.0,9.9727,9.9916,9.9727,9.9916,110400.0
2013-10-07 14:50:00,10.58,10.59,10.58,10.58,128800.0,9.9821,9.9916,9.9821,9.9821,128800.0
2013-10-07 14:55:00,10.59,10.6,10.59,10.59,153600.0,9.9916,10.001,9.9916,9.9916,153600.0
2013-10-07 15:00:00,10.59,10.6,10.58,10.59,241600.0,9.9916,10.001,9.9821,9.9916,241600.0
2013-10-07 15:05:00,10.59,10.59,10.58,10.59,98400.0,9.9916,9.9916,9.9821,9.9916,98400.0
2013-10-07 15:10:00,10.59,10.59,10.58,10.59,191200.0,9.9916,9.9916,9.9821,9.9916,191200.0
2013-10-07 15:15:00,10.59,10.59,10.58,10.58,176800.0,9.9916,9.9916,9.9821,9.9821,176800.0
2013-10-07 15:20:00,10.59,10.59,10.55,10.56,740000.0,9.9916,9.9916,9.9538,9.9633,740000.0
2013-10-07 15:25:00,10.56,10.56,10.55,10.56,796000.0,9.9633,9.9633,9.9538,9.9633,796000.0
2013-10-07 15:30:00,10.55,10.56,10.55,10.55,175200.0,9.9538,9.9633,9.9538,9.9538,175200.0
2013-10-07 15:35:00,10.55,10.55,10.53,10.53,1245600.0,9.9538,9.9538,9.935,9.935,1245600.0
2013-10-07 15:40:00,10.54,10.54,10.52,10.54,649600.0,9.9444,9.9444,9.9255,9.9444,649600.0
2013-10-07 15:45:00,10.53,10.53,10.51,10.52,1098400.0,9.935,9.935,9.9161,9.9255,1098400.0
2013-10-07 15:50:00,10.52,10.53,10.51,10.52,1532000.0,9.9255,9.935,9.9161,9.9255,1532000.0
2013-10-07 15:55:00,10.52,10.52,10.49,10.49,1842400.0,9.9255,9.9255,9.8972,9.8972,1842400.0
2013-10-08 09:30:00,10.49,10.5,10.47,10.49,1224000.0,9.8972,9.9067,9.8784,9.8972,1224000.0
2013-10-08 09:35:00,10.48,10.48,10.44,10.45,1643200.0,9.8878,9.8878,9.8501,9.8595,1643200.0
2013-10-08 09:40:00,10.45,10.5,10.44,10.5,1477600.0,9.8595,9.9067,9.8501,9.9067,1477600.0
2013-10-08 09:45:00,10.49,10.5,10.48,10.48,1123200.0,9.8972,9.9067,9.8878,9.8878,1123200.0
2013-10-08 09:50:00,10.48,10.49,10.45,10.49,1031200.0,9.8878,9.8972,9.8595,9.8972,1031200.0
2013-10-08 09:55:00,10.49,10.51,10.49,10.5,1190400.0,9.8972,9.9161,9.8972,9.9067,1190400.0
2013-10-08 10:00:00,10.5,10.51,10.47,10.48,1988000.0,9.9067,9.9161,9.8784,9.8878,1988000.0
2013-10-08 10:05:00,10.49,10.49,10.46,10.47,961600.0,9.8972,9.8972,9.8689,9.8784,961600.0
2013-10-08 10:10:00,10.47,10.49,10.46,10.48,957600.0,9.8784,9.8972,9.8689,9.8878,957600.0
2013-10-08 10:15:00,10.48,10.51,10.47,10.49,836000.0,9.8878,9.9161,9.8784,9.8972,836000.0
2013-10-08 10:20:00,10.5,10.5,10.48,10.49,422400.0,9.9067,9.9067,9.8878,9.8972,422400.0
2013-10-08 10:25:00,10.49,10.5,10.48,10.49,606400.0,9.8972,9.9067,9.8878,9.8972,606400.0
2013-10-08 10:30:00,10.49,10.49,10.47,10.47,455200.0,9.8972,9.8972,9.8784,9.8784,455200.0
2013-10-08 10:35:00,10.47,10.48,10.46,10.47,501600.0,9.8784,9.8878,9.8689,9.8784,501600.0
2013-10-08 10:40:00,10.46,10.47,10.45,10.47,421600.0,9.8689,9.8784,9.8595,9.8784,421600.0
2013-10-08 10:45:00,10.47,10.48,10.43,10.43,1390400.0,9.8784,9.8878,9.8406,9.8406,1390400.0
2013-10-08 10:50:00,10.43,10.43,10.4,10.41,2620800.0,9.8406,9.8406,9.8123,9.8218,2620800.0
2013-10-08 10:55:00,10.41,10.41,10.4,10.4,1832000.0,9.8218,9.8218,9.8123,9.8123,1832000.0
2013-10-08 11:00:00,10.4,10.4,10.37,10.37,1622400.0,9.8123,9.8123,9.784,9.784,1622400.0
2013-10-08 11:05:00,10.37,10.4,10.37,10.4,1707200.0,9.784,9.8123,9.784,9.8123,1707200.0
2013-10-08 11:10:00,10.4,10.41,10.4,10.41,840800.0,9.8123,9.8218,9.8123,9.8218,840800.0
2013-10-08 11:15:00,10.41,10.41,10.38,10.4,1171200.0,9.8218,9.8218,9.7934,9.8123,1171200.0
2013-10-08 11:20:00,10.4,10.41,10.39,10.4,808000.0,9.8123,9.8218,9.8029,9.8123,808000.0
2013-10-08 11:25:00,10.4,10.41,10.39,10.4,411200.0,9.8123,9.8218,9.8029,9.8123,411200.0
2013-10-08 11:30:00,10.4,10.4,10.36,10.36,1442400.0,9.8123,9.8123,9.7746,9.7746,1442400.0
2013-10-08 11:35:00,10.36,10.37,10.34,10.35,1100000.0,9.7746,9.784,9.7557,9.7651,1100000.0
2013-10-08 11:40:00,10.35,10.36,10.34,10.35,1086400.0,9.7651,9.7746,9.7557,9.7651,1086400.0
2013-10-08 11:45:00,10.35,10.35,10.32,10.33,1459200.0,9.7651,9.7651,9.7368,9.7463,1459200.0
2013-10-08 11:50:00,10.33,10.35,10.33,10.35,2288800.0,9.7463,9.7651,9.7463,9.7651,2288800.0
2013-10-08 11:55:00,10.35,10.36,10.34,10.35,1048000.0,9.7651,9.7746,9.7557,9.7651,1048000.0
2013-10-08 12:00:00,10.36,10.36,10.34,10.35,950400.0,9.7746,9.7746,9.7557,9.7651,950400.0
2013-10-08 12:05:00,10.35,10.35,10.33,10.35,892800.0,9.7651,9.7651,9.7463,9.7651,892800.0
2013-10-08 12:10:00,10.35,10.35,10.33,10.34,1092000.0,9.7651,9.7651,9.7463,9.7557,1092000.0
2013-10-08 12:15:00,10.34,10.35,10.32,10.33,1120800.0,9.7557,9.7651,9.7368,9.7463,1120800.0
2013-10-08 12:20:00,10.33,10.33,10.31,10.32,1371200.0,9.7463,9.7463,9.7274,9.7368,1371200.0
2013-10-08 12:25:00,10.31,10.33,10.31,10.32,1801600.0,9.7274,9.7463,9.7274,9.7368,1801600.0
2013-10-08 12:30:00,10.32,10.32,10.3,10.3,1294400.0,9.7368,9.7368,9.718,9.718,1294400.0
2013-10-08 12:35:00,10.3,10.33,10.29,10.32,960000.0,9.718,9.7463,9.7085,9.7368,960000.0
2013-10-08 12:40:00,10.32,10.35,10.31,10.34,708000.0,9.7368,9.7651,9.7274,9.7557,708000.0
2013-10-08 12:45:00,10.34,10.35,10.34,10.35,1322400.0,9.7557,9.7651,9.7557,9.7651,1322400.0
2013-10-08 12:50:00,10.35,10.35,10.33,10.33,394400.0,9.7651,9.7651,9.7463,9.7463,394400.0
2013-10-08 12:55:00,10.33,10.35,10.33,10.34,430400.0,9.7463,9.7651,9.7463,9.7557,430400.0
2013-10-08 13:00:00,10.34,10.36,10.34,10.34,1395200.0,9.7557,9.7746,9.7557,9.7557,1395200.0
2013-10-08 13:05:00,10.34,10.34,10.33,10.33,596800.0,9.7557,9.7557,9.7463,9.7463,596800.0
2013-10-08 13:10:00,10.32,10.34,10.32,10.33,588800.0,9.7368,9.7557,9.7368,9.7463,588800.0
2013-10-08 13:15:00,10.33,10.33,10.31,10.31,803200.0,9.7463,9.7463,9.7274,9.7274,803200.0
2013-10-08 13:20:00,10.31,10.33,10.3,10.32,1324000.0,9.7274,9.7463,9.718,9.7368,1324000.0
2013-10-08 13:25:00,10.32,10.34,10.32,10.34,1083200.0,9.7368,9.7557,9.7368,9.7557,1083200.0
2013-10-08 13:30:00,10.34,10.36,10.33,10.34,1394400.0,9.7557,9.7746,9.7463,9.7557,1394400.0
2013-10-08 13:35:00,10.33,10.34,10.32,10.33,410400.0,9.7463,9.7557,9.7368,9.7463,410400.0
2013-10-08 13:40:00,10.33,10.33,10.31,10.32,749600.0,9.7463,9.7463,9.7274,9.7368,749600.0
2013-10-08 13:45:00,10.32,10.32,10.3,10.3,788000.0,9.7368,9.7368,9.718,9.718,788000.0
2013-10-08 13:50:00,10.31,10.32,10.3,10.31,529600.0,9.7274,9.7368,9.718,9.7274,529600.0
2013-10-08 13:55:00,10.31,10.33,10.3,10.3,960800.0,9.7274,9.7463,9.718,9.718,960800.0
2013-10-08 14:00:00,10.3,10.31,10.28,10.29,1394400.0,9.718,9.7274,9.6991,9.7085,1394400.0
2013-10-08 14:05:00,10.29,10.29,10.27,10.28,940800.0,9.7085,9.7085,9.6897,9.6991,940800.0
2013-10-08 14:10:00,10.28,10.3,10.28,10.29,1097600.0,9.6991,9.718,9.6991,9.7085,1097600.0
2013-10-08 14:15:00,10.29,10.3,10.27,10.28,1158400.0,9.7085,9.718,9.6897,9.6991,1158400.0
2013-10-08 14:20:00,10.28,10.31,10.26,10.31,1811200.0,9.6991,9.7274,9.6802,9.7274,1811200.0
2013-10-08 14:25:00,10.31,10.32,10.3,10.31,1656800.0,9.7274,9.7368,9.718,9.7274,1656800.0
2013-10-08 14:30:00,10.31,10.33,10.29,10.3,1461600.0,9.7274,9.7463,9.7085,9.718,1461600.0
2013-10-08 14:35:00,10.3,10.3,10.28,10.3,747200.0,9.718,9.718,9.6991,9.718,747200.0
2013-10-08 14:40:00,10.3,10.3,10.29,10.29,1057600.0,9.718,9.718,9.7085,9.7085,1057600.0
2013-10-08 14:45:00,10.29,10.3,10.27,10.29,2041600.0,9.7085,9.718,9.6897,9.7085,2041600.0
2013-10-08 14:50:00,10.29,10.29,10.27,10.28,1028000.0,9.7085,9.7085,9.6897,9.6991,1028000.0
2013-10-08 14:55:00,10.28,10.3,10.27,10.3,1782400.0,9.6991,9.718,9.6897,9.718,1782400.0
2013-10-08 15:00:00,10.3,10.31,10.3,10.3,1257600.0,9.718,9.7274,9.718,9.718,1257600.0
2013-10-08 15:05:00,10.3,10.31,10.29,10.29,682400.0,9.718,9.7274,9.7085,9.7085,682400.0
2013-10-08 15:10:00,10.28,10.29,10.27,10.28,1093600.0,9.6991,9.7085,9.6897,9.6991,1093600.0
2013-10-08 15:15:00,10.28,10.3,10.27,10.3,1024800.0,9.6991,9.718,9.6897,9.718,1024800.0
2013-10-08 15:20:00,10.3,10.33,10.3,10.33,2248800.0,9.718,9.7463,9.718,9.7463,2248800.0
2013-10-08 15:25:00,10.33,10.34,10.32,10.34,1386400.0,9.7463,9.7557,9.7368,9.7557,1386400.0
2013-10-08 15:30:00,10.33,10.34,10.31,10.31,1409600.0,9.7463,9.7557,9.7274,9.7274,1409600.0
2013-10-08 15:35:00,10.31,10.32,10.3,10.31,856000.0,9.7274,9.7368,9.718,9.7274,856000.0
2013-10-08 15:40:00,10.31,10.32,10.3,10.31,949600.0,9.7274,9.7368,9.718,9.7274,949600.0
2013-10-08 15:45:00,10.31,10.31,10.27,10.28,1721600.0,9.7274,9.7274,9.6897,9.6991,1721600.0
2013-10-08 15:50:00,10.28,10.3,10.27,10.27,1268000.0,9.6991,9.718,9.6897,9.6897,1268000.0
2013-10-08 15:55:00,10.27,10.27,10.23,10.25,3337600.0,9.6897,9.6897,9.6519,9.6708,3337600.0
2013-10-09 09:30:00,10.28,10.29,10.25,10.25,1364800.0,9.6991,9.7085,9.6708,9.6708,1364800.0
2013-10-09 09:35:00,10.26,10.28,10.25,10.27,1632000.0,9.6802,9.6991,9.6708,9.6897,1632000.0
2013-10-09 09:40:00,10.27,10.27,10.23,10.24,1277600.0,9.6897,9.6897,9.6519,9.6614,1277600.0
2013-10-09 09:45:00,10.24,10.25,10.22,10.22,830400.0,9.6614,9.6708,9.6425,9.6425,830400.0
2013-10-09 09:50:00,10.22,10.23,10.21,10.23,1596000.0,9.6425,9.6519,9.6331,9.6519,1596000.0
2013-10-09 09:55:00,10.23,10.27,10.22,10.26,993600.0,9.6519,9.6897,9.6425,9.6802,993600.0
2013-10-09 10:00:00,10.26,10.26,10.22,10.23,1016800.0,9.6802,9.6802,9.6425,9.6519,1016800.0
2013-10-09 10:05:00,10.23,10.25,10.21,10.23,1202400.0,9.6519,9.6708,9.6331,9.6519,1202400.0
2013-10-09 10:10:00,10.24,10.24,10.21,10.24,1215200.0,9.6614,9.6614,9.6331,9.6614,1215200.0
2013-10-09 10:15:00,10.23,10.25,10.22,10.24,1198400.0,9.6519,9.6708,9.6425,9.6614,1198400.0
2013-10-09 10:20:00,10.24,10.27,10.22,10.27,2453600.0,9.6614,9.6897,9.6425,9.6897,2453600.0
2013-10-09 10:25:00,10.27,10.28,10.26,10.26,946400.0,9.6897,9.6991,9.6802,9.6802,946400.0
2013-10-09 10:30:00,10.27,10.28,10.25,10.27,863200.0,9.6897,9.6991,9.6708,9.6897,863200.0
2013-10-09 10:35:00,10.27,10.27,10.24,10.25,790400.0,9.6897,9.6897,9.6614,9.6708,790400.0
2013-10-09 10:40:00,10.25,10.27,10.24,10.25,1044000.0,9.6708,9.6897,9.6614,9.6708,1044000.0
2013-10-09 10:45:00,10.25,10.26,10.21,10.23,1896800.0,9.6708,9.6802,9.6331,9.6519,1896800.0
2013-10-09 10:50:00,10.23,10.23,10.19,10.2,1307200.0,9.6519,9.6519,9.6142,9.6236,1307200.0
2013-10-09 10:55:00,10.21,10.21,10.18,10.19,1164000.0,9.6331,9.6331,9.6047,9.6142,1164000.0
2013-10-09 11:00:00,10.19,10.22,10.19,10.2,908000.0,9.6142,9.6425,9.6142,9.6236,908000.0
2013-10-09 11:05:00,10.2,10.21,10.17,10.17,936000.0,9.6236,9.6331,9.5953,9.5953,936000.0
2013-10-09 11:10:00,10.17,10.18,10.16,10.16,738400.0,9.5953,9.6047,9.5859,9.5859,738400.0
2013-10-09 11:15:00,10.16,10.16,10.15,10.15,832800.0,9.5859,9.5859,9.5764,9.5764,832800.0
2013-10-09 11:20:00,10.15,10.15,10.13,10.13,857600.0,9.5764,9.5764,9.5576,9.5576,857600.0
2013-10-09 11:25:00,10.13,10.16,10.13,10.16,1657600.0,9.5576,9.5859,9.5576,9.5859,1657600.0
2013-10-09 11:30:00,10.16,10.19,10.15,10.18,1608000.0,9.5859,9.6142,9.5764,9.6047,1608000.0
2013-10-09 11:35:00,10.18,10.19,10.17,10.17,842400.0,9.6047,9.6142,9.5953,9.5953,842400.0
2013-10-09 11:40:00,10.17,10.18,10.17,10.18,645600.0,9.5953,9.6047,9.5953,9.6047,645600.0
2013-10-09 11:45:00,10.18,10.22,10.18,10.21,1158400.0,9.6047,9.6425,9.6047,9.6331,1158400.0
2013-10-09 11:50:00,10.22,10.22,10.2,10.2,544800.0,9.6425,9.6425,9.6236,9.6236,544800.0
2013-10-09 11:55:00,10.2,10.22,10.2,10.21,776800.0,9.6236,9.6425,9.6236,9.6331,776800.0
2013-10-09 12:00:00,10.21,10.23,10.21,10.21,616800.0,9.6331,9.6519,9.6331,9.6331,616800.0
2013-10-09 12:05:00,10.21,10.21,10.2,10.2,481600.0,9.6331,9.6331,9.6236,9.6236,481600.0
2013-10-09 12:10:00,10.2,10.22,10.2,10.21,444000.0,9.6236,9.6425,9.6236,9.6331,444000.0
2013-10-09 12:15:00,10.21,10.23,10.21,10.21,737600.0,9.6331,9.6519,9.6331,9.6331,737600.0
2013-10-09 12:20:00,10.21,10.22,10.2,10.2,846400.0,9.6331,9.6425,9.6236,9.6236,846400.0
2013-10-09 12:25:00,10.2,10.21,10.2,10.2,580800.0,9.6236,9.6331,9.6236,9.6236,580800.0
2013-10-09 12:30:00,10.2,10.22,10.2,10.22,577600.0,9.6236,9.6425,9.6236,9.6425,577600.0
2013-10-09 12:35:00,10.22,10.24,10.22,10.22,853600.0,9.6425,9.6614,9.6425,9.6425,853600.0
2013-10-09 12:40:00,10.22,10.23,10.2,10.21,575200.0,9.6425,9.6519,9.6236,9.6331,575200.0
2013-10-09 12:45:00,10.21,10.21,10.19,10.19,506400.0,9.6331,9.6331,9.6142,9.6142,506400.0
2013-10-09 12:50:00,10.19,10.2,10.18,10.2,484800.0,9.6142,9.6236,9.6047,9.6236,484800.0
2013-10-09 12:55:00,10.2,10.2,10.19,10.19,241600.0,9.6236,9.6236,9.6142,9.6142,241600.0
2013-10-09 13:00:00,10.19,10.22,10.19,10.21,650400.0,9.6142,9.6425,9.6142,9.6331,650400.0
2013-10-09 13:05:00,10.21,10.22,10.21,10.22,488800.0,9.6331,9.6425,9.6331,9.6425,488800.0
2013-10-09 13:10:00,10.22,10.24,10.22,10.24,733600.0,9.6425,9.6614,9.6425,9.6614,733600.0
2013-10-09 13:15:00,10.24,10.27,10.24,10.27,1178400.0,9.6614,9.6897,9.6614,9.6897,1178400.0
2013-10-09 13:20:00,10.27,10.3,10.26,10.29,1440800.0,9.6897,9.718,9.6802,9.7085,1440800.0
2013-10-09 13:25:00,10.29,10.31,10.29,10.29,872800.0,9.7085,9.7274,9.7085,9.7085,872800.0
2013-10-09 13:30:00,10.29,10.31,10.28,10.28,990400.0,9.7085,9.7274,9.6991,9.6991,990400.0
2013-10-09 13:35:00,10.28,10.29,10.27,10.27,582400.0,9.6991,9.7085,9.6897,9.6897,582400.0
2013-10-09 13:40:00,10.27,10.3,10.27,10.28,1884800.0,9.6897,9.718,9.6897,9.6991,1884800.0
2013-10-09 13:45:00,10.28,10.3,10.28,10.28,834400.0,9.6991,9.718,9.6991,9.6991,834400.0
2013-10-09 13:50:00,10.28,10.31,10.28,10.3,560000.0,9.6991,9.7274,9.6991,9.718,560000.0
2013-10-09 13:55:00,10.3,10.3,10.29,10.29,455200.0,9.718,9.718,9.7085,9.7085,455200.0
2013-10-09 14:00:00,10.29,10.31,10.27,10.3,1964000.0,9.7085,9.7274,9.6897,9.718,1964000.0
2013-10-09 14:05:00,10.3,10.32,10.29,10.31,1284800.0,9.718,9.7368,9.7085,9.7274,1284800.0
2013-10-09 14:10:00,10.31,10.32,10.29,10.29,1095200.0,9.7274,9.7368,9.7085,9.7085,1095200.0
2013-10-09 14:15:00,10.29,10.3,10.27,10.28,866400.0,9.7085,9.718,9.6897,9.6991,866400.0
2013-10-09 14:20:00,10.28,10.31,10.27,10.28,1944800.0,9.6991,9.7274,9.6897,9.6991,1944800.0
2013-10-09 14:25:00,10.29,10.31,10.27,10.31,1117600.0,9.7085,9.7274,9.6897,9.7274,1117600.0
2013-10-09 14:30:00,10.31,10.33,10.3,10.33,1092000.0,9.7274,9.7463,9.718,9.7463,1092000.0
2013-10-09 14:35:00,10.33,10.33,10.3,10.31,1001600.0,9.7463,9.7463,9.718,9.7274,1001600.0
2013-10-09 14:40:00,10.31,10.31,10.29,10.31,933600.0,9.7274,9.7274,9.7085,9.7274,933600.0
2013-10-09 14:45:00,10.31,10.31,10.29,10.31,1156800.0,9.7274,9.7274,9.7085,9.7274,1156800.0
2013-10-09 14:50:00,10.31,10.32,10.3,10.31,1004000.0,9.7274,9.7368,9.718,9.7274,1004000.0
2013-10-09 14:55:00,10.31,10.33,10.3,10.33,1228000.0,9.7274,9.7463,9.718,9.7463,1228000.0
2013-10-09 15:00:00,10.33,10.33,10.32,10.33,476800.0,9.7463,9.7463,9.7368,9.7463,476800.0
2013-10-09 15:05:00,10.33,10.33,10.3,10.32,1029600.0,9.7463,9.7463,9.718,9.7368,1029600.0
2013-10-09 15:10:00,10.32,10.32,10.31,10.31,548000.0,9.7368,9.7368,9.7274,9.7274,548000.0
2013-10-09 15:15:00,10.31,10.32,10.3,10.31,907200.0,9.7274,9.7368,9.718,9.7274,907200.0
2013-10-09 15:20:00,10.31,10.31,10.29,10.3,676800.0,9.7274,9.7274,9.7085,9.718,676800.0
2013-10-09 15:25:00,10.31,10.32,10.29,10.3,832800.0,9.7274,9.7368,9.7085,9.718,832800.0
2013-10-09 15:30:00,10.3,10.33,10.3,10.32,1025600.0,9.718,9.7463,9.718,9.7368,1025600.0
2013-10-09 15:35:00,10.32,10.32,10.29,10.3,748000.0,9.7368,9.7368,9.7085,9.718,748000.0
2013-10-09 15:40:00,10.3,10.3,10.28,10.29,761600.0,9.718,9.718,9.6991,9.7085,761600.0
2013-10-09 15:45:00,10.29,10.29,10.23,10.24,2852000.0,9.7085,9.7085,9.6519,9.6614,2852000.0
2013-10-09 15:50:00,10.24,10.28,10.23,10.28,3585600.0,9.6614,9.6991,9.6519,9.6991,3585600.0
2013-10-09 15:55:00,10.27,10.28,10.25,10.26,2258400.0,9.6897,9.6991,9.6708,9.6802,2258400.0
2013-10-10 09:30:00,10.47,10.49,10.46,10.49,2679200.0,9.8784,9.8972,9.8689,9.8972,2679200.0
2013-10-10 09:35:00,10.49,10.51,10.48,10.5,2642400.0,9.8972,9.9161,9.8878,9.9067,2642400.0
2013-10-10 09:40:00,10.5,10.53,10.49,10.52,3578400.0,9.9067,9.935,9.8972,9.9255,3578400.0
2013-10-10 09:45:00,10.52,10.52,10.5,10.51,2066400.0,9.9255,9.9255,9.9067,9.9161,2066400.0
2013-10-10 09:50:00,10.51,10.54,10.5,10.52,1915200.0,9.9161,9.9444,9.9067,9.9255,1915200.0
2013-10-10 09:55:00,10.52,10.54,10.52,10.53,1388000.0,9.9255,9.9444,9.9255,9.935,1388000.0
2013-10-10 10:00:00,10.53,10.55,10.52,10.55,1212000.0,9.935,9.9538,9.9255,9.9538,1212000.0
2013-10-10 10:05:00,10.55,10.55,10.53,10.53,688000.0,9.9538,9.9538,9.935,9.935,688000.0
2013-10-10 10:10:00,10.53,10.53,10.51,10.52,742400.0,9.935,9.935,9.9161,9.9255,742400.0
2013-10-10 10:15:00,10.52,10.52,10.51,10.52,964800.0,9.9255,9.9255,9.9161,9.9255,964800.0
2013-10-10 10:20:00,10.52,10.53,10.52,10.53,495200.0,9.9255,9.935,9.9255,9.935,495200.0
2013-10-10 10:25:00,10.53,10.54,10.52,10.54,639200.0,9.935,9.9444,9.9255,9.9444,639200.0
2013-10-10 10:30:00,10.54,10.54,10.53,10.53,713600.0,9.9444,9.9444,9.935,9.935,713600.0
2013-10-10 10:35:00,10.53,10.56,10.53,10.55,1278400.0,9.935,9.9633,9.935,9.9538,1278400.0
2013-10-10 10:40:00,10.56,10.57,10.55,10.56,1668800.0,9.9633,9.9727,9.9538,9.9633,1668800.0
2013-10-10 10:45:00,10.56,10.58,10.56,10.56,753600.0,9.9633,9.9821,9.9633,9.9633,753600.0
2013-10-10 10:50:00,10.56,10.58,10.55,10.55,1281600.0,9.9633,9.9821,9.9538,9.9538,1281600.0
2013-10-10 10:55:00,10.55,10.55,10.54,10.54,798400.0,9.9538,9.9538,9.9444,9.9444,798400.0
2013-10-10 11:00:00,10.54,10.55,10.51,10.52,1347200.0,9.9444,9.9538,9.9161,9.9255,1347200.0
2013-10-10 11:05:00,10.52,10.52,10.51,10.52,711200.0,9.9255,9.9255,9.9161,9.9255,711200.0
2013-10-10 11:10:00,10.52,10.53,10.51,10.53,503200.0,9.9255,9.935,9.9161,9.935,503200.0
2013-10-10 11:15:00,10.53,10.54,10.51,10.52,1109600.0,9.935,9.9444,9.9161,9.9255,1109600.0
2013-10-10 11:20:00,10.52,10.54,10.52,10.52,666400.0,9.9255,9.9444,9.9255,9.9255,666400.0
2013-10-10 11:25:00,10.52,10.55,10.52,10.55,1746400.0,9.9255,9.9538,9.9255,9.9538,1746400.0
2013-10-10 11:30:00,10.55,10.58,10.53,10.57,1924000.0,9.9538,9.9821,9.935,9.9727,1924000.0
2013-10-10 11:35:00,10.58,10.6,10.57,10.6,1000000.0,9.9821,10.001,9.9727,10.001,1000000.0
2013-10-10 11:40:00,10.6,10.6,10.58,10.59,719200.0,10.001,10.001,9.9821,9.9916,719200.0
2013-10-10 11:45:00,10.59,10.61,10.59,10.6,666400.0,9.9916,10.0105,9.9916,10.001,666400.0
2013-10-10 11:50:00,10.6,10.61,10.59,10.61,808000.0,10.001,10.0105,9.9916,10.0105,808000.0
2013-10-10 11:55:00,10.61,10.62,10.6,10.6,825600.0,10.0105,10.0199,10.001,10.001,825600.0
2013-10-10 12:00:00,10.6,10.61,10.6,10.61,607200.0,10.001,10.0105,10.001,10.0105,607200.0
2013-10-10 12:05:00,10.61,10.61,10.6,10.6,414400.0,10.0105,10.0105,10.001,10.001,414400.0
2013-10-10 12:10:00,10.6,10.6,10.59,10.6,554400.0,10.001,10.001,9.9916,10.001,554400.0
2013-10-10 12:15:00,10.61,10.61,10.6,10.6,413600.0,10.0105,10.0105,10.001,10.001,413600.0
2013-10-10 12:20:00,10.6,10.6,10.59,10.6,427200.0,10.001,10.001,9.9916,10.001,427200.0
2013-10-10 12:25:00,10.6,10.6,10.6,10.6,337600.0,10.001,10.001,10.001,10.001,337600.0
2013-10-10 12:30:00,10.6,10.61,10.6,10.61,300800.0,10.001,10.0105,10.001,10.0105,300800.0
2013-10-10 12:35:00,10.61,10.62,10.61,10.61,577600.0,10.0105,10.0199,10.0105,10.0105,577600.0
2013-10-10 12:40:00,10.61,10.61,10.6,10.61,243200.0,10.0105,10.0105,10.001,10.0105,243200.0
2013-10-10 12:45:00,10.61,10.61,10.6,10.6,219200.0,10.0105,10.0105,10.001,10.001,219200.0
2013-10-10 12:50:00,10.61,10.61,10.6,10.61,291200.0,10.0105,10.0105,10.001,10.0105,291200.0
2013-10-10 12:55:00,10.61,10.61,10.6,10.61,338400.0,10.0105,10.0105,10.001,10.0105,338400.0
2013-10-10 13:00:00,10.6,10.61,10.59,10.59,555200.0,10.001,10.0105,9.9916,9.9916,555200.0
2013-10-10 13:05:00,10.59,10.59,10.58,10.59,372800.0,9.9916,9.9916,9.9821,9.9916,372800.0
2013-10-10 13:10:00,10.59,10.6,10.59,10.6,468800.0,9.9916,10.001,9.9916,10.001,468800.0
2013-10-10 13:15:00,10.6,10.6,10.59,10.59,362400.0,10.001,10.001,9.9916,9.9916,362400.0
2013-10-10 13:20:00,10.59,10.59,10.58,10.58,244000.0,9.9916,9.9916,9.9821,9.9821,244000.0
2013-10-10 13:25:00,10.58,10.59,10.58,10.59,218400.0,9.9821,9.9916,9.9821,9.9916,218400.0
2013-10-10 13:30:00,10.59,10.6,10.58,10.59,492000.0,9.9916,10.001,9.9821,9.9916,492000.0
2013-10-10 13:35:00,10.59,10.6,10.58,10.59,253600.0,9.9916,10.001,9.9821,9.9916,253600.0
2013-10-10 13:40:00,10.59,10.6,10.59,10.59,322400.0,9.9916,10.001,9.9916,9.9916,322400.0
2013-10-10 13:45:00,10.59,10.6,10.59,10.6,270400.0,9.9916,10.001,9.9916,10.001,270400.0
2013-10-10 13:50:00,10.59,10.61,10.59,10.6,276000.0,9.9916,10.0105,9.9916,10.001,276000.0
2013-10-10 13:55:00,10.61,10.61,10.6,10.61,373600.0,10.0105,10.0105,10.001,10.0105,373600.0
2013-10-10 14:00:00,10.61,10.61,10.59,10.6,283200.0,10.0105,10.0105,9.9916,10.001,283200.0
2013-10-10 14:05:00,10.59,10.6,10.58,10.58,443200.0,9.9916,10.001,9.9821,9.9821,443200.0
2013-10-10 14:10:00,10.58,10.59,10.57,10.58,303200.0,9.9821,9.9916,9.9727,9.9821,303200.0
2013-10-10 14:15:00,10.58,10.59,10.57,10.57,330400.0,9.9821,9.9916,9.9727,9.9727,330400.0
2013-10-10 14:20:00,10.57,10.59,10.57,10.58,280800.0,9.9727,9.9916,9.9727,9.9821,280800.0
2013-10-10 14:25:00,10.59,10.59,10.58,10.58,291200.0,9.9916,9.9916,9.9821,9.9821,291200.0
2013-10-10 14:30:00,10.58,10.59,10.58,10.59,376800.0,9.9821,9.9916,9.9821,9.9916,376800.0
2013-10-10 14:35:00,10.59,10.6,10.59,10.59,580000.0,9.9916,10.001,9.9916,9.9916,580000.0
2013-10-10 14:40:00,10.59,10.6,10.59,10.6,340800.0,9.9916,10.001,9.9916,10.001,340800.0
2013-10-10 14:45:00,10.6,10.6,10.59,10.59,265600.0,10.001,10.001,9.9916,9.9916,265600.0
2013-10-10 14:50:00,10.59,10.6,10.59,10.6,363200.0,9.9916,10.001,9.9916,10.001,363200.0
2013-10-10 14:55:00,10.6,10.6,10.59,10.6,344000.0,10.001,10.001,9.9916,10.001,344000.0
2013-10-10 15:00:00,10.6,10.64,10.6,10.64,1652000.0,10.001,10.0388,10.001,10.0388,1652000.0
2013-10-10 15:05:00,10.64,10.67,10.64,10.66,1155200.0,10.0388,10.0671,10.0388,10.0576,1155200.0
2013-10-10 15:10:00,10.66,10.71,10.66,10.7,1941600.0,10.0576,10.1048,10.0576,10.0954,1941600.0
2013-10-10 15:15:00,10.7,10.7,10.68,10.68,1236800.0,10.0954,10.0954,10.0765,10.0765,1236800.0
2013-10-10 15:20:00,10.68,10.69,10.67,10.69,996000.0,10.0765,10.0859,10.0671,10.0859,996000.0
2013-10-10 15:25:00,10.69,10.7,10.68,10.68,798400.0,10.0859,10.0954,10.0765,10.0765,798400.0
2013-10-10 15:30:00,10.69,10.69,10.67,10.67,759200.0,10.0859,10.0859,10.0671,10.0671,759200.0
2013-10-10 15:35:00,10.67,10.68,10.67,10.67,558400.0,10.0671,10.0765,10.0671,10.0671,558400.0
2013-10-10 15:40:00,10.67,10.68,10.67,10.67,920800.0,10.0671,10.0765,10.0671,10.0671,920800.0
2013-10-10 15:45:00,10.67,10.68,10.65,10.66,774400.0,10.0671,10.0765,10.0482,10.0576,774400.0
2013-10-10 15:50:00,10.67,10.67,10.66,10.67,998400.0,10.0671,10.0671,10.0576,10.0671,998400.0
2013-10-10 15:55:00,10.67,10.7,10.67,10.7,1511200.0,10.0671,10.0954,10.0671,10.0954,1511200.0
2013-10-11 09:30:00,10.67,10.68,10.65,10.66,1542400.0,10.0671,10.0765,10.0482,10.0576,1542400.0
2013-10-11 09:35:00,10.67,10.69,10.66,10.69,1215200.0,10.0671,10.0859,10.0576,10.0859,1215200.0
2013-10-11 09:40:00,10.69,10.7,10.68,10.7,975200.0,10.0859,10.0954,10.0765,10.0954,975200.0
2013-10-11 09:45:00,10.7,10.71,10.69,10.71,768000.0,10.0954,10.1048,10.0859,10.1048,768000.0
2013-10-11 09:50:00,10.71,10.71,10.7,10.71,552000.0,10.1048,10.1048,10.0954,10.1048,552000.0
2013-10-11 09:55:00,10.71,10.74,10.71,10.74,789600.0,10.1048,10.1331,10.1048,10.1331,789600.0
2013-10-11 10:00:00,10.74,10.76,10.74,10.74,1029600.0,10.1331,10.152,10.1331,10.1331,1029600.0
2013-10-11 10:05:00,10.75,10.76,10.74,10.75,661600.0,10.1425,10.152,10.1331,10.1425,661600.0
2013-10-11 10:10:00,10.75,10.76,10.73,10.75,742400.0,10.1425,10.152,10.1237,10.1425,742400.0
2013-10-11 10:15:00,10.75,10.76,10.73,10.74,656800.0,10.1425,10.152,10.1237,10.1331,656800.0
2013-10-11 10:20:00,10.74,10.74,10.72,10.73,839200.0,10.1331,10.1331,10.1142,10.1237,839200.0
2013-10-11 10:25:00,10.73,10.75,10.72,10.74,785600.0,10.1237,10.1425,10.1142,10.1331,785600.0
2013-10-11 10:30:00,10.74,10.74,10.72,10.73,516800.0,10.1331,10.1331,10.1142,10.1237,516800.0
2013-10-11 10:35:00,10.73,10.73,10.71,10.71,1464800.0,10.1237,10.1237,10.1048,10.1048,1464800.0
2013-10-11 10:40:00,10.72,10.72,10.71,10.71,497600.0,10.1142,10.1142,10.1048,10.1048,497600.0
2013-10-11 10:45:00,10.71,10.71,10.69,10.69,773600.0,10.1048,10.1048,10.0859,10.0859,773600.0
2013-10-11 10:50:00,10.69,10.7,10.69,10.7,709600.0,10.0859,10.0954,10.0859,10.0954,709600.0
2013-10-11 10:55:00,10.7,10.72,10.7,10.72,492000.0,10.0954,10.1142,10.0954,10.1142,492000.0
2013-10-11 11:00:00,10.72,10.72,10.71,10.71,345600.0,10.1142,10.1142,10.1048,10.1048,345600.0
2013-10-11 11:05:00,10.72,10.73,10.72,10.72,672800.0,10.1142,10.1237,10.1142,10.1142,672800.0
2013-10-11 11:10:00,10.72,10.73,10.72,10.72,250400.0,10.1142,10.1237,10.1142,10.1142,250400.0
2013-10-11 11:15:00,10.73,10.73,10.71,10.72,512000.0,10.1237,10.1237,10.1048,10.1142,512000.0
2013-10-11 11:20:00,10.72,10.72,10.71,10.72,332800.0,10.1142,10.1142,10.1048,10.1142,332800.0
2013-10-11 11:25:00,10.72,10.73,10.72,10.72,656800.0,10.1142,10.1237,10.1142,10.1142,656800.0
2013-10-11 11:30:00,10.72,10.75,10.72,10.74,1300800.0,10.1142,10.1425,10.1142,10.1331,1300800.0
2013-10-11 11:35:00,10.74,10.77,10.74,10.77,1854400.0,10.1331,10.1614,10.1331,10.1614,1854400.0
2013-10-11 11:40:00,10.77,10.78,10.76,10.77,1123200.0,10.1614,10.1708,10.152,10.1614,1123200.0
2013-10-11 11:45:00,10.78,10.79,10.78,10.78,682400.0,10.1708,10.1803,10.1708,10.1708,682400.0
2013-10-11 11:50:00,10.78,10.79,10.78,10.78,328800.0,10.1708,10.1803,10.1708,10.1708,328800.0
2013-10-11 11:55:00,10.79,10.8,10.79,10.8,715200.0,10.1803,10.1897,10.1803,10.1897,715200.0
2013-10-11 12:00:00,10.8,10.81,10.79,10.8,1292800.0,10.1897,10.1991,10.1803,10.1897,1292800.0
2013-10-11 12:05:00,10.8,10.83,10.8,10.82,930400.0,10.1897,10.218,10.1897,10.2086,930400.0
2013-10-11 12:10:00,10.82,10.82,10.81,10.82,444800.0,10.2086,10.2086,10.1991,10.2086,444800.0
2013-10-11 12:15:00,10.82,10.83,10.82,10.83,631200.0,10.2086,10.218,10.2086,10.218,631200.0
2013-10-11 12:20:00,10.83,10.84,10.82,10.83,424000.0,10.218,10.2275,10.2086,10.218,424000.0
2013-10-11 12:25:00,10.83,10.84,10.82,10.82,521600.0,10.218,10.2275,10.2086,10.2086,521600.0
2013-10-11 12:30:00,10.82,10.82,10.81,10.82,421600.0,10.2086,10.2086,10.1991,10.2086,421600.0
2013-10-11 12:35:00,10.82,10.82,10.81,10.82,374400.0,10.2086,10.2086,10.1991,10.2086,374400.0
2013-10-11 12:40:00,10.82,10.83,10.82,10.83,406400.0,10.2086,10.218,10.2086,10.218,406400.0
2013-10-11 12:45:00,10.83,10.83,10.82,10.82,561600.0,10.218,10.218,10.2086,10.2086,561600.0
2013-10-11 12:50:00,10.82,10.83,10.82,10.83,241600.0,10.2086,10.218,10.2086,10.218,241600.0
2013-10-11 12:55:00,10.83,10.83,10.83,10.83,348000.0,10.218,10.218,10.218,10.218,348000.0
2013-10-11 13:00:00,10.83,10.83,10.82,10.82,761600.0,10.218,10.218,10.2086,10.2086,761600.0
2013-10-11 13:05:00,10.82,10.85,10.82,10.84,789600.0,10.2086,10.2369,10.2086,10.2275,789600.0
2013-10-11 13:10:00,10.84,10.84,10.83,10.83,496800.0,10.2275,10.2275,10.218,10.218,496800.0
2013-10-11 13:15:00,10.83,10.83,10.8,10.8,1311200.0,10.218,10.218,10.1897,10.1897,1311200.0
2013-10-11 13:20:00,10.8,10.81,10.8,10.81,439200.0,10.1897,10.1991,10.1897,10.1991,439200.0
2013-10-11 13:25:00,10.81,10.81,10.81,10.81,373600.0,10.1991,10.1991,10.1991,10.1991,373600.0
2013-10-11 13:30:00,10.81,10.81,10.81,10.81,220000.0,10.1991,10.1991,10.1991,10.1991,220000.0
2013-10-11 13:35:00,10.81,10.82,10.81,10.81,585600.0,10.1991,10.2086,10.1991,10.1991,585600.0
2013-10-11 13:40:00,10.81,10.81,10.8,10.8,379200.0,10.1991,10.1991,10.1897,10.1897,379200.0
2013-10-11 13:45:00,10.8,10.82,10.8,10.8,84000.0,10.1897,10.2086,10.1897,10.1897,84000.0
2013-10-11 13:50:00,10.8,10.81,10.8,10.81,499200.0,10.1897,10.1991,10.1897,10.1991,499200.0
2013-10-11 13:55:00,10.81,10.82,10.8,10.82,173600.0,10.1991,10.2086,10.1897,10.2086,173600.0
2013-10-11 14:00:00,10.82,10.83,10.81,10.83,310400.0,10.2086,10.218,10.1991,10.218,310400.0
2013-10-11 14:05:00,10.83,10.83,10.82,10.83,174400.0,10.218,10.218,10.2086,10.218,174400.0
2013-10-11 14:10:00,10.83,10.83,10.82,10.82,228800.0,10.218,10.218,10.2086,10.2086,228800.0
2013-10-11 14:15:00,10.82,10.83,10.82,10.83,249600.0,10.2086,10.218,10.2086,10.218,249600.0
2013-10-11 14:20:00,10.83,10.83,10.82,10.83,90400.0,10.218,10.218,10.2086,10.218,90400.0
2013-10-11 14:25:00,10.83,10.83,10.82,10.83,332800.0,10.218,10.218,10.2086,10.218,332800.0
2013-10-11 14:30:00,10.83,10.83,10.82,10.82,178400.0,10.218,10.218,10.2086,10.2086,178400.0
2013-10-11 14:35:00,10.82,10.82,10.81,10.81,295200.0,10.2086,10.2086,10.1991,10.1991,295200.0
2013-10-11 14:40:00,10.81,10.82,10.81,10.82,335200.0,10.1991,10.2086,10.1991,10.2086,335200.0
2013-10-11 14:45:00,10.82,10.82,10.81,10.82,326400.0,10.2086,10.2086,10.1991,10.2086,326400.0
2013-10-11 14:50:00,10.82,10.82,10.81,10.81,257600.0,10.2086,10.2086,10.1991,10.1991,257600.0
2013-10-11 14:55:00,10.81,10.82,10.81,10.81,204800.0,10.1991,10.2086,10.1991,10.1991,204800.0
2013-10-11 15:00:00,10.81,10.82,10.79,10.8,676000.0,10.1991,10.2086,10.1803,10.1897,676000.0
2013-10-11 15:05:00,10.8,10.81,10.8,10.8,284000.0,10.1897,10.1991,10.1897,10.1897,284000.0
2013-10-11 15:10:00,10.81,10.81,10.78,10.78,643200.0,10.1991,10.1991,10.1708,10.1708,643200.0
2013-10-11 15:15:00,10.78,10.79,10.78,10.79,572000.0,10.1708,10.1803,10.1708,10.1803,572000.0
2013-10-11 15:20:00,10.79,10.8,10.78,10.8,386400.0,10.1803,10.1897,10.1708,10.1897,386400.0
2013-10-11 15:25:00,10.8,10.8,10.79,10.8,321600.0,10.1897,10.1897,10.1803,10.1897,321600.0
2013-10-11 15:30:00,10.81,10.82,10.8,10.81,1165600.0,10.1991,10.2086,10.1897,10.1991,1165600.0
2013-10-11 15:35:00,10.81,10.81,10.79,10.79,348000.0,10.1991,10.1991,10.1803,10.1803,348000.0
2013-10-11 15:40:00,10.79,10.8,10.79,10.8,553600.0,10.1803,10.1897,10.1803,10.1897,553600.0
2013-10-11 15:45:00,10.8,10.8,10.78,10.78,800000.0,10.1897,10.1897,10.1708,10.1708,800000.0
2013-10-11 15:50:00,10.78,10.8,10.78,10.8,1150400.0,10.1708,10.1897,10.1708,10.1897,1150400.0
2013-10-11 15:55:00,10.8,10.84,10.8,10.84,1219200.0,10.1897,10.2275,10.1897,10.2275,1219200.0
2013-10-14 09:30:00,10.71,10.72,10.69,10.72,1667200.0,10.1048,10.1142,10.0859,10.1142,1667200.0
2013-10-14 09:35:00,10.72,10.76,10.72,10.74,1402400.0,10.1142,10.152,10.1142,10.1331,1402400.0
2013-10-14 09:40:00,10.74,10.74,10.72,10.73,1180000.0,10.1331,10.1331,10.1142,10.1237,1180000.0
2013-10-14 09:45:00,10.72,10.73,10.72,10.72,1348800.0,10.1142,10.1237,10.1142,10.1142,1348800.0
2013-10-14 09:50:00,10.72,10.74,10.72,10.73,816000.0,10.1142,10.1331,10.1142,10.1237,816000.0
2013-10-14 09:55:00,10.73,10.75,10.73,10.74,1020000.0,10.1237,10.1425,10.1237,10.1331,1020000.0
2013-10-14 10:00:00,10.74,10.75,10.73,10.73,813600.0,10.1331,10.1425,10.1237,10.1237,813600.0
2013-10-14 10:05:00,10.73,10.74,10.72,10.73,908000.0,10.1237,10.1331,10.1142,10.1237,908000.0
2013-10-14 10:10:00,10.72,10.74,10.71,10.73,851200.0,10.1142,10.1331,10.1048,10.1237,851200.0
2013-10-14 10:15:00,10.73,10.74,10.71,10.71,922400.0,10.1237,10.1331,10.1048,10.1048,922400.0
2013-10-14 10:20:00,10.72,10.73,10.72,10.72,532800.0,10.1142,10.1237,10.1142,10.1142,532800.0
2013-10-14 10:25:00,10.72,10.75,10.72,10.74,574400.0,10.1142,10.1425,10.1142,10.1331,574400.0
2013-10-14 10:30:00,10.74,10.75,10.74,10.74,784800.0,10.1331,10.1425,10.1331,10.1331,784800.0
2013-10-14 10:35:00,10.74,10.75,10.74,10.75,316800.0,10.1331,10.1425,10.1331,10.1425,316800.0
2013-10-14 10:40:00,10.75,10.75,10.73,10.74,484000.0,10.1425,10.1425,10.1237,10.1331,484000.0
2013-10-14 10:45:00,10.74,10.76,10.73,10.74,625600.0,10.1331,10.152,10.1237,10.1331,625600.0
2013-10-14 10:50:00,10.74,10.74,10.72,10.72,702400.0,10.1331,10.1331,10.1142,10.1142,702400.0
2013-10-14 10:55:00,10.72,10.74,10.72,10.73,1293600.0,10.1142,10.1331,10.1142,10.1237,1293600.0
2013-10-14 11:00:00,10.73,10.74,10.72,10.73,1311200.0,10.1237,10.1331,10.1142,10.1237,1311200.0
2013-10-14 11:05:00,10.73,10.74,10.72,10.73,1364000.0,10.1237,10.1331,10.1142,10.1237,1364000.0
2013-10-14 11:10:00,10.73,10.75,10.73,10.74,1619200.0,10.1237,10.1425,10.1237,10.1331,1619200.0
2013-10-14 11:15:00,10.75,10.75,10.73,10.74,426400.0,10.1425,10.1425,10.1237,10.1331,426400.0
2013-10-14 11:20:00,10.74,10.74,10.74,10.74,556000.0,10.1331,10.1331,10.1331,10.1331,556000.0
2013-10-14 11:25:00,10.74,10.75,10.74,10.75,664800.0,10.1331,10.1425,10.1331,10.1425,664800.0
2013-10-14 11:30:00,10.75,10.77,10.75,10.76,2136800.0,10.1425,10.1614,10.1425,10.152,2136800.0
2013-10-14 11:35:00,10.76,10.78,10.76,10.78,835200.0,10.152,10.1708,10.152,10.1708,835200.0
2013-10-14 11:40:00,10.78,10.79,10.77,10.78,822400.0,10.1708,10.1803,10.1614,10.1708,822400.0
2013-10-14 11:45:00,10.78,10.79,10.78,10.79,748000.0,10.1708,10.1803,10.1708,10.1803,748000.0
2013-10-14 11:50:00,10.79,10.81,10.79,10.8,957600.0,10.1803,10.1991,10.1803,10.1897,957600.0
2013-10-14 11:55:00,10.8,10.82,10.8,10.82,1068000.0,10.1897,10.2086,10.1897,10.2086,1068000.0
2013-10-14 12:00:00,10.81,10.83,10.81,10.83,804000.0,10.1991,10.218,10.1991,10.218,804000.0
2013-10-14 12:05:00,10.83,10.83,10.81,10.81,574400.0,10.218,10.218,10.1991,10.1991,574400.0
2013-10-14 12:10:00,10.81,10.81,10.8,10.8,729600.0,10.1991,10.1991,10.1897,10.1897,729600.0
2013-10-14 12:15:00,10.8,10.81,10.8,10.81,310400.0,10.1897,10.1991,10.1897,10.1991,310400.0
2013-10-14 12:20:00,10.81,10.81,10.79,10.79,400800.0,10.1991,10.1991,10.1803,10.1803,400800.0
2013-10-14 12:25:00,10.79,10.8,10.79,10.8,382400.0,10.1803,10.1897,10.1803,10.1897,382400.0
2013-10-14 12:30:00,10.8,10.81,10.8,10.8,614400.0,10.1897,10.1991,10.1897,10.1897,614400.0
2013-10-14 12:35:00,10.8,10.83,10.8,10.82,664000.0,10.1897,10.218,10.1897,10.2086,664000.0
2013-10-14 12:40:00,10.82,10.82,10.81,10.81,508800.0,10.2086,10.2086,10.1991,10.1991,508800.0
2013-10-14 12:45:00,10.81,10.82,10.81,10.81,295200.0,10.1991,10.2086,10.1991,10.1991,295200.0
2013-10-14 12:50:00,10.81,10.83,10.81,10.82,740000.0,10.1991,10.218,10.1991,10.2086,740000.0
2013-10-14 12:55:00,10.82,10.83,10.82,10.83,354400.0,10.2086,10.218,10.2086,10.218,354400.0
2013-10-14 13:00:00,10.83,10.83,10.82,10.83,569600.0,10.218,10.218,10.2086,10.218,569600.0
2013-10-14 13:05:00,10.83,10.84,10.83,10.84,688000.0,10.218,10.2275,10.218,10.2275,688000.0
2013-10-14 13:10:00,10.84,10.88,10.84,10.87,971200.0,10.2275,10.2652,10.2275,10.2558,971200.0
2013-10-14 13:15:00,10.87,10.87,10.86,10.86,996800.0,10.2558,10.2558,10.2463,10.2463,996800.0
2013-10-14 13:20:00,10.86,10.87,10.86,10.86,1246400.0,10.2463,10.2558,10.2463,10.2463,1246400.0
2013-10-14 13:25:00,10.86,10.86,10.86,10.86,772800.0,10.2463,10.2463,10.2463,10.2463,772800.0
2013-10-14 13:30:00,10.86,10.87,10.86,10.87,1284000.0,10.2463,10.2558,10.2463,10.2558,1284000.0
2013-10-14 13:35:00,10.87,10.87,10.86,10.87,192800.0,10.2558,10.2558,10.2463,10.2558,192800.0
2013-10-14 13:40:00,10.87,10.88,10.87,10.88,532800.0,10.2558,10.2652,10.2558,10.2652,532800.0
2013-10-14 13:45:00,10.88,10.89,10.87,10.87,780000.0,10.2652,10.2746,10.2558,10.2558,780000.0
2013-10-14 13:50:00,10.87,10.87,10.86,10.87,471200.0,10.2558,10.2558,10.2463,10.2558,471200.0
2013-10-14 13:55:00,10.87,10.87,10.86,10.87,261600.0,10.2558,10.2558,10.2463,10.2558,261600.0
2013-10-14 14:00:00,10.87,10.9,10.87,10.9,760000.0,10.2558,10.2841,10.2558,10.2841,760000.0
2013-10-14 14:05:00,10.9,10.92,10.9,10.9,1576800.0,10.2841,10.3029,10.2841,10.2841,1576800.0
2013-10-14 14:10:00,10.9,10.91,10.9,10.9,439200.0,10.2841,10.2935,10.2841,10.2841,439200.0
2013-10-14 14:15:00,10.9,10.92,10.9,10.91,528800.0,10.2841,10.3029,10.2841,10.2935,528800.0
2013-10-14 14:20:00,10.91,10.92,10.9,10.9,810400.0,10.2935,10.3029,10.2841,10.2841,810400.0
2013-10-14 14:25:00,10.91,10.91,10.9,10.91,383200.0,10.2935,10.2935,10.2841,10.2935,383200.0
2013-10-14 14:30:00,10.91,10.92,10.9,10.92,456000.0,10.2935,10.3029,10.2841,10.3029,456000.0
2013-10-14 14:35:00,10.91,10.93,10.91,10.92,755200.0,10.2935,10.3124,10.2935,10.3029,755200.0
2013-10-14 14:40:00,10.92,10.92,10.87,10.88,2504800.0,10.3029,10.3029,10.2558,10.2652,2504800.0
2013-10-14 14:45:00,10.88,10.9,10.88,10.9,1620800.0,10.2652,10.2841,10.2652,10.2841,1620800.0
2013-10-14 14:50:00,10.9,10.9,10.89,10.89,495200.0,10.2841,10.2841,10.2746,10.2746,495200.0
2013-10-14 14:55:00,10.89,10.9,10.88,10.89,1636800.0,10.2746,10.2841,10.2652,10.2746,1636800.0
2013-10-14 15:00:00,10.89,10.9,10.88,10.9,1108800.0,10.2746,10.2841,10.2652,10.2841,1108800.0
2013-10-14 15:05:00,10.9,10.94,10.9,10.93,1256000.0,10.2841,10.3218,10.2841,10.3124,1256000.0
2013-10-14 15:10:00,10.94,10.94,10.92,10.94,701600.0,10.3218,10.3218,10.3029,10.3218,701600.0
2013-10-14 15:15:00,10.94,10.94,10.92,10.92,587200.0,10.3218,10.3218,10.3029,10.3029,587200.0
2013-10-14 15:20:00,10.92,10.92,10.91,10.91,1300800.0,10.3029,10.3029,10.2935,10.2935,1300800.0
2013-10-14 15:25:00,10.91,10.92,10.91,10.92,794400.0,10.2935,10.3029,10.2935,10.3029,794400.0
2013-10-14 15:30:00,10.92,10.94,10.92,10.92,731200.0,10.3029,10.3218,10.3029,10.3029,731200.0
2013-10-14 15:35:00,10.92,10.93,10.9,10.9,594400.0,10.3029,10.3124,10.2841,10.2841,594400.0
2013-10-14 15:40:00,10.9,10.92,10.9,10.92,821600.0,10.2841,10.3029,10.2841,10.3029,821600.0
2013-10-14 15:45:00,10.92,10.92,10.88,10.89,1264000.0,10.3029,10.3029,10.2652,10.2746,1264000.0
2013-10-14 15:50:00,10.89,10.9,10.88,10.9,843200.0,10.2746,10.2841,10.2652,10.2841,843200.0
2013-10-14 15:55:00,10.9,10.93,10.89,10.93,1250400.0,10.2841,10.3124,10.2746,10.3124,1250400.0
2013-10-15 09:30:00,10.87,10.89,10.83,10.84,2636800.0,10.2558,10.2746,10.218,10.2275,2636800.0
2013-10-15 09:35:00,10.84,10.88,10.84,10.84,1344000.0,10.2275,10.2652,10.2275,10.2275,1344000.0
2013-10-15 09:40:00,10.84,10.85,10.81,10.82,1340800.0,10.2275,10.2369,10.1991,10.2086,1340800.0
2013-10-15 09:45:00,10.82,10.85,10.82,10.84,864800.0,10.2086,10.2369,10.2086,10.2275,864800.0
2013-10-15 09:50:00,10.84,10.87,10.84,10.85,716000.0,10.2275,10.2558,10.2275,10.2369,716000.0
2013-10-15 09:55:00,10.85,10.88,10.85,10.87,1135200.0,10.2369,10.2652,10.2369,10.2558,1135200.0
2013-10-15 10:00:00,10.88,10.88,10.85,10.86,1659200.0,10.2652,10.2652,10.2369,10.2463,1659200.0
2013-10-15 10:05:00,10.86,10.9,10.86,10.9,1140800.0,10.2463,10.2841,10.2463,10.2841,1140800.0
2013-10-15 10:10:00,10.9,10.91,10.9,10.9,548800.0,10.2841,10.2935,10.2841,10.2841,548800.0
2013-10-15 10:15:00,10.9,10.92,10.89,10.89,614400.0,10.2841,10.3029,10.2746,10.2746,614400.0
2013-10-15 10:20:00,10.89,10.91,10.89,10.91,735200.0,10.2746,10.2935,10.2746,10.2935,735200.0
2013-10-15 10:25:00,10.91,10.92,10.9,10.91,483200.0,10.2935,10.3029,10.2841,10.2935,483200.0
2013-10-15 10:30:00,10.91,10.92,10.9,10.9,600800.0,10.2935,10.3029,10.2841,10.2841,600800.0
2013-10-15 10:35:00,10.9,10.91,10.9,10.91,252000.0,10.2841,10.2935,10.2841,10.2935,252000.0
2013-10-15 10:40:00,10.91,10.92,10.87,10.88,1247200.0,10.2935,10.3029,10.2558,10.2652,1247200.0
2013-10-15 10:45:00,10.88,10.88,10.87,10.88,243200.0,10.2652,10.2652,10.2558,10.2652,243200.0
2013-10-15 10:50:00,10.88,10.88,10.87,10.87,370400.0,10.2652,10.2652,10.2558,10.2558,370400.0
2013-10-15 10:55:00,10.87,10.87,10.85,10.86,758400.0,10.2558,10.2558,10.2369,10.2463,758400.0
2013-10-15 11:00:00,10.86,10.89,10.85,10.87,1055200.0,10.2463,10.2746,10.2369,10.2558,1055200.0
2013-10-15 11:05:00,10.87,10.88,10.84,10.85,1666400.0,10.2558,10.2652,10.2275,10.2369,1666400.0
2013-10-15 11:10:00,10.85,10.93,10.83,10.9,3089600.0,10.2369,10.3124,10.218,10.2841,3089600.0
2013-10-15 11:15:00,10.9,10.92,10.9,10.92,500800.0,10.2841,10.3029,10.2841,10.3029,500800.0
2013-10-15 11:20:00,10.92,10.95,10.92,10.94,1037600.0,10.3029,10.3312,10.3029,10.3218,1037600.0
2013-10-15 11:25:00,10.94,10.95,10.93,10.93,448800.0,10.3218,10.3312,10.3124,10.3124,448800.0
2013-10-15 11:30:00,10.93,10.94,10.92,10.92,644000.0,10.3124,10.3218,10.3029,10.3029,644000.0
2013-10-15 11:35:00,10.92,10.93,10.89,10.9,952800.0,10.3029,10.3124,10.2746,10.2841,952800.0
2013-10-15 11:40:00,10.9,10.91,10.89,10.9,513600.0,10.2841,10.2935,10.2746,10.2841,513600.0
2013-10-15 11:45:00,10.89,10.9,10.88,10.88,604800.0,10.2746,10.2841,10.2652,10.2652,604800.0
2013-10-15 11:50:00,10.88,10.91,10.88,10.91,640000.0,10.2652,10.2935,10.2652,10.2935,640000.0
2013-10-15 11:55:00,10.91,10.91,10.9,10.9,391200.0,10.2935,10.2935,10.2841,10.2841,391200.0
2013-10-15 12:00:00,10.9,10.9,10.88,10.88,565600.0,10.2841,10.2841,10.2652,10.2652,565600.0
2013-10-15 12:05:00,10.88,10.89,10.87,10.89,394400.0,10.2652,10.2746,10.2558,10.2746,394400.0
2013-10-15 12:10:00,10.89,10.9,10.88,10.88,408800.0,10.2746,10.2841,10.2652,10.2652,408800.0
2013-10-15 12:15:00,10.88,10.88,10.86,10.87,327200.0,10.2652,10.2652,10.2463,10.2558,327200.0
2013-10-15 12:20:00,10.87,10.89,10.87,10.89,189600.0,10.2558,10.2746,10.2558,10.2746,189600.0
2013-10-15 12:25:00,10.89,10.89,10.88,10.88,116000.0,10.2746,10.2746,10.2652,10.2652,116000.0
2013-10-15 12:30:00,10.88,10.89,10.87,10.89,478400.0,10.2652,10.2746,10.2558,10.2746,478400.0
2013-10-15 12:35:00,10.89,10.9,10.88,10.88,280000.0,10.2746,10.2841,10.2652,10.2652,280000.0
2013-10-15 12:40:00,10.88,10.9,10.88,10.89,326400.0,10.2652,10.2841,10.2652,10.2746,326400.0
2013-10-15 12:45:00,10.89,10.9,10.89,10.89,424000.0,10.2746,10.2841,10.2746,10.2746,424000.0
2013-10-15 12:50:00,10.89,10.89,10.88,10.88,63200.0,10.2746,10.2746,10.2652,10.2652,63200.0
2013-10-15 12:55:00,10.88,10.88,10.87,10.88,168000.0,10.2652,10.2652,10.2558,10.2652,168000.0
2013-10-15 13:00:00,10.88,10.88,10.87,10.87,156800.0,10.2652,10.2652,10.2558,10.2558,156800.0
2013-10-15 13:05:00,10.87,10.88,10.86,10.87,315200.0,10.2558,10.2652,10.2463,10.2558,315200.0
2013-10-15 13:10:00,10.87,10.89,10.86,10.89,395200.0,10.2558,10.2746,10.2463,10.2746,395200.0
2013-10-15 13:15:00,10.89,10.89,10.88,10.88,158400.0,10.2746,10.2746,10.2652,10.2652,158400.0
2013-10-15 13:20:00,10.88,10.88,10.87,10.87,221600.0,10.2652,10.2652,10.2558,10.2558,221600.0
2013-10-15 13:25:00,10.87,10.88,10.85,10.86,325600.0,10.2558,10.2652,10.2369,10.2463,325600.0
2013-10-15 13:30:00,10.86,10.86,10.85,10.86,476800.0,10.2463,10.2463,10.2369,10.2463,476800.0
2013-10-15 13:35:00,10.86,10.86,10.85,10.85,110400.0,10.2463,10.2463,10.2369,10.2369,110400.0
2013-10-15 13:40:00,10.85,10.86,10.85,10.86,195200.0,10.2369,10.2463,10.2369,10.2463,195200.0
2013-10-15 13:45:00,10.86,10.88,10.86,10.87,669600.0,10.2463,10.2652,10.2463,10.2558,669600.0
2013-10-15 13:50:00,10.87,10.88,10.87,10.87,449600.0,10.2558,10.2652,10.2558,10.2558,449600.0
2013-10-15 13:55:00,10.87,10.87,10.87,10.87,156000.0,10.2558,10.2558,10.2558,10.2558,156000.0
2013-10-15 14:00:00,10.87,10.89,10.87,10.88,622400.0,10.2558,10.2746,10.2558,10.2652,622400.0
2013-10-15 14:05:00,10.88,10.88,10.88,10.88,163200.0,10.2652,10.2652,10.2652,10.2652,163200.0
2013-10-15 14:10:00,10.88,10.88,10.86,10.86,652000.0,10.2652,10.2652,10.2463,10.2463,652000.0
2013-10-15 14:15:00,10.86,10.87,10.86,10.87,488800.0,10.2463,10.2558,10.2463,10.2558,488800.0
2013-10-15 14:20:00,10.87,10.87,10.82,10.83,1424800.0,10.2558,10.2558,10.2086,10.218,1424800.0
2013-10-15 14:25:00,10.82,10.84,10.81,10.82,1025600.0,10.2086,10.2275,10.1991,10.2086,1025600.0
2013-10-15 14:30:00,10.82,10.82,10.8,10.81,979200.0,10.2086,10.2086,10.1897,10.1991,979200.0
2013-10-15 14:35:00,10.81,10.81,10.75,10.79,2240800.0,10.1991,10.1991,10.1425,10.1803,2240800.0
2013-10-15 14:40:00,10.79,10.8,10.76,10.8,1480800.0,10.1803,10.1897,10.152,10.1897,1480800.0
2013-10-15 14:45:00,10.8,10.8,10.74,10.78,1707200.0,10.1897,10.1897,10.1331,10.1708,1707200.0
2013-10-15 14:50:00,10.78,10.81,10.78,10.79,1776000.0,10.1708,10.1991,10.1708,10.1803,1776000.0
2013-10-15 14:55:00,10.79,10.81,10.78,10.81,661600.0,10.1803,10.1991,10.1708,10.1991,661600.0
2013-10-15 15:00:00,10.81,10.83,10.79,10.8,1001600.0,10.1991,10.218,10.1803,10.1897,1001600.0
2013-10-15 15:05:00,10.8,10.85,10.79,10.85,1796000.0,10.1897,10.2369,10.1803,10.2369,1796000.0
2013-10-15 15:10:00,10.85,10.86,10.84,10.85,634400.0,10.2369,10.2463,10.2275,10.2369,634400.0
2013-10-15 15:15:00,10.85,10.85,10.83,10.84,335200.0,10.2369,10.2369,10.218,10.2275,335200.0
2013-10-15 15:20:00,10.84,10.84,10.83,10.84,164800.0,10.2275,10.2275,10.218,10.2275,164800.0
2013-10-15 15:25:00,10.84,10.84,10.83,10.84,87200.0,10.2275,10.2275,10.218,10.2275,87200.0
2013-10-15 15:30:00,10.84,10.84,10.81,10.82,552800.0,10.2275,10.2275,10.1991,10.2086,552800.0
2013-10-15 15:35:00,10.81,10.82,10.8,10.81,400800.0,10.1991,10.2086,10.1897,10.1991,400800.0
2013-10-15 15:40:00,10.81,10.81,10.78,10.78,342400.0,10.1991,10.1991,10.1708,10.1708,342400.0
2013-10-15 15:45:00,10.78,10.8,10.78,10.79,343200.0,10.1708,10.1897,10.1708,10.1803,343200.0
2013-10-15 15:50:00,10.79,10.79,10.77,10.79,946400.0,10.1803,10.1803,10.1614,10.1803,946400.0
2013-10-15 15:55:00,10.79,10.8,10.77,10.77,1765600.0,10.1803,10.1897,10.1614,10.1614,1765600.0
2013-10-16 09:30:00,10.89,10.93,10.88,10.92,1538400.0,10.2746,10.3124,10.2652,10.3029,1538400.0
2013-10-16 09:35:00,10.92,10.93,10.9,10.92,1224800.0,10.3029,10.3124,10.2841,10.3029,1224800.0
2013-10-16 09:40:00,10.91,10.91,10.89,10.89,823200.0,10.2935,10.2935,10.2746,10.2746,823200.0
2013-10-16 09:45:00,10.9,10.92,10.9,10.91,594400.0,10.2841,10.3029,10.2841,10.2935,594400.0
2013-10-16 09:50:00,10.91,10.98,10.91,10.97,1614400.0,10.2935,10.3595,10.2935,10.3501,1614400.0
2013-10-16 09:55:00,10.97,11.04,10.97,11.01,1513600.0,10.3501,10.4162,10.3501,10.3878,1513600.0
2013-10-16 10:00:00,11.01,11.03,11.01,11.01,769600.0,10.3878,10.4067,10.3878,10.3878,769600.0
2013-10-16 10:05:00,11.01,11.02,10.97,11.0,1618400.0,10.3878,10.3973,10.3501,10.3784,1618400.0
2013-10-16 10:10:00,11.01,11.02,10.99,11.01,1719200.0,10.3878,10.3973,10.369,10.3878,1719200.0
2013-10-16 10:15:00,11.01,11.03,11.01,11.02,671200.0,10.3878,10.4067,10.3878,10.3973,671200.0
2013-10-16 10:20:00,11.02,11.03,11.01,11.02,449600.0,10.3973,10.4067,10.3878,10.3973,449600.0
2013-10-16 10:25:00,11.02,11.02,11.0,11.0,656800.0,10.3973,10.3973,10.3784,10.3784,656800.0
2013-10-16 10:30:00,11.0,11.02,11.0,11.01,334400.0,10.3784,10.3973,10.3784,10.3878,334400.0
2013-10-16 10:35:00,11.01,11.01,10.99,11.0,136000.0,10.3878,10.3878,10.369,10.3784,136000.0
2013-10-16 10:40:00,11.0,11.0,10.99,11.0,331200.0,10.3784,10.3784,10.369,10.3784,331200.0
2013-10-16 10:45:00,11.0,11.04,10.99,11.03,486400.0,10.3784,10.4162,10.369,10.4067,486400.0
2013-10-16 10:50:00,11.03,11.04,11.02,11.03,318400.0,10.4067,10.4162,10.3973,10.4067,318400.0
2013-10-16 10:55:00,11.03,11.05,11.03,11.05,490400.0,10.4067,10.4256,10.4067,10.4256,490400.0
2013-10-16 11:00:00,11.05,11.06,11.04,11.06,564000.0,10.4256,10.435,10.4162,10.435,564000.0
2013-10-16 11:05:00,11.06,11.07,11.06,11.06,717600.0,10.435,10.4445,10.435,10.435,717600.0
2013-10-16 11:10:00,11.06,11.08,11.06,11.07,645600.0,10.435,10.4539,10.435,10.4445,645600.0
2013-10-16 11:15:00,11.07,11.07,11.05,11.05,662400.0,10.4445,10.4445,10.4256,10.4256,662400.0
2013-10-16 11:20:00,11.05,11.06,11.04,11.05,825600.0,10.4256,10.435,10.4162,10.4256,825600.0
2013-10-16 11:25:00,11.05,11.05,11.02,11.02,248800.0,10.4256,10.4256,10.3973,10.3973,248800.0
2013-10-16 11:30:00,11.03,11.04,11.03,11.03,401600.0,10.4067,10.4162,10.4067,10.4067,401600.0
2013-10-16 11:35:00,11.03,11.05,11.03,11.05,581600.0,10.4067,10.4256,10.4067,10.4256,581600.0
2013-10-16 11:40:00,11.05,11.06,11.04,11.06,457600.0,10.4256,10.435,10.4162,10.435,457600.0
2013-10-16 11:45:00,11.06,11.06,11.05,11.05,264800.0,10.435,10.435,10.4256,10.4256,264800.0
2013-10-16 11:50:00,11.05,11.05,11.04,11.04,408800.0,10.4256,10.4256,10.4162,10.4162,408800.0
2013-10-16 11:55:00,11.04,11.05,11.04,11.05,86400.0,10.4162,10.4256,10.4162,10.4256,86400.0
2013-10-16 12:00:00,11.05,11.06,11.05,11.05,187200.0,10.4256,10.435,10.4256,10.4256,187200.0
2013-10-16 12:05:00,11.05,11.07,11.05,11.06,216000.0,10.4256,10.4445,10.4256,10.435,216000.0
2013-10-16 12:10:00,11.06,11.07,11.06,11.06,231200.0,10.435,10.4445,10.435,10.435,231200.0
2013-10-16 12:15:00,11.06,11.08,11.05,11.07,408800.0,10.435,10.4539,10.4256,10.4445,408800.0
2013-10-16 12:20:00,11.07,11.07,11.05,11.05,858400.0,10.4445,10.4445,10.4256,10.4256,858400.0
2013-10-16 12:25:00,11.05,11.06,11.04,11.04,507200.0,10.4256,10.435,10.4162,10.4162,507200.0
2013-10-16 12:30:00,11.04,11.04,11.01,11.04,852800.0,10.4162,10.4162,10.3878,10.4162,852800.0
2013-10-16 12:35:00,11.03,11.05,11.03,11.05,272800.0,10.4067,10.4256,10.4067,10.4256,272800.0
2013-10-16 12:40:00,11.05,11.05,11.04,11.04,134400.0,10.4256,10.4256,10.4162,10.4162,134400.0
2013-10-16 12:45:00,11.04,11.04,11.03,11.03,152800.0,10.4162,10.4162,10.4067,10.4067,152800.0
2013-10-16 12:50:00,11.03,11.04,11.03,11.03,175200.0,10.4067,10.4162,10.4067,10.4067,175200.0
2013-10-16 12:55:00,11.03,11.03,11.02,11.03,341600.0,10.4067,10.4067,10.3973,10.4067,341600.0
2013-10-16 13:00:00,11.03,11.03,11.02,11.03,252800.0,10.4067,10.4067,10.3973,10.4067,252800.0
2013-10-16 13:05:00,11.03,11.03,11.02,11.02,88000.0,10.4067,10.4067,10.3973,10.3973,88000.0
2013-10-16 13:10:00,11.02,11.02,11.01,11.02,265600.0,10.3973,10.3973,10.3878,10.3973,265600.0
2013-10-16 13:15:00,11.02,11.03,11.02,11.03,283200.0,10.3973,10.4067,10.3973,10.4067,283200.0
2013-10-16 13:20:00,11.03,11.04,11.02,11.02,335200.0,10.4067,10.4162,10.3973,10.3973,335200.0
2013-10-16 13:25:00,11.02,11.05,11.02,11.05,548000.0,10.3973,10.4256,10.3973,10.4256,548000.0
2013-10-16 13:30:00,11.05,11.05,11.04,11.05,122400.0,10.4256,10.4256,10.4162,10.4256,122400.0
2013-10-16 13:35:00,11.05,11.06,11.04,11.06,280800.0,10.4256,10.435,10.4162,10.435,280800.0
2013-10-16 13:40:00,11.06,11.06,11.05,11.05,200800.0,10.435,10.435,10.4256,10.4256,200800.0
2013-10-16 13:45:00,11.05,11.05,11.04,11.04,160000.0,10.4256,10.4256,10.4162,10.4162,160000.0
2013-10-16 13:50:00,11.05,11.05,11.04,11.04,84000.0,10.4256,10.4256,10.4162,10.4162,84000.0
2013-10-16 13:55:00,11.04,11.04,11.03,11.03,142400.0,10.4162,10.4162,10.4067,10.4067,142400.0
2013-10-16 14:00:00,11.03,11.04,11.03,11.03,281600.0,10.4067,10.4162,10.4067,10.4067,281600.0
2013-10-16 14:05:00,11.03,11.03,11.02,11.03,216000.0,10.4067,10.4067,10.3973,10.4067,216000.0
2013-10-16 14:10:00,11.03,11.03,11.03,11.03,287200.0,10.4067,10.4067,10.4067,10.4067,287200.0
2013-10-16 14:15:00,11.03,11.03,11.02,11.03,488800.0,10.4067,10.4067,10.3973,10.4067,488800.0
2013-10-16 14:20:00,11.02,11.03,11.02,11.02,272000.0,10.3973,10.4067,10.3973,10.3973,272000.0
2013-10-16 14:25:00,11.02,11.02,11.0,11.0,596800.0,10.3973,10.3973,10.3784,10.3784,596800.0
2013-10-16 14:30:00,11.0,11.01,11.0,11.01,292000.0,10.3784,10.3878,10.3784,10.3878,292000.0
2013-10-16 14:35:00,11.0,11.01,10.99,10.99,330400.0,10.3784,10.3878,10.369,10.369,330400.0
2013-10-16 14:40:00,10.99,11.01,10.99,11.0,350400.0,10.369,10.3878,10.369,10.3784,350400.0
2013-10-16 14:45:00,11.0,11.02,11.0,11.02,462400.0,10.3784,10.3973,10.3784,10.3973,462400.0
2013-10-16 14:50:00,11.02,11.02,11.01,11.01,448000.0,10.3973,10.3973,10.3878,10.3878,448000.0
2013-10-16 14:55:00,11.01,11.01,11.0,11.01,172000.0,10.3878,10.3878,10.3784,10.3878,172000.0
2013-10-16 15:00:00,11.01,11.01,10.99,11.0,437600.0,10.3878,10.3878,10.369,10.3784,437600.0
2013-10-16 15:05:00,10.99,11.01,10.99,11.01,366400.0,10.369,10.3878,10.369,10.3878,366400.0
2013-10-16 15:10:00,11.01,11.02,11.01,11.02,508800.0,10.3878,10.3973,10.3878,10.3973,508800.0
2013-10-16 15:15:00,11.02,11.03,11.02,11.03,400800.0,10.3973,10.4067,10.3973,10.4067,400800.0
2013-10-16 15:20:00,11.03,11.03,11.02,11.03,348000.0,10.4067,10.4067,10.3973,10.4067,348000.0
2013-10-16 15:25:00,11.03,11.03,11.02,11.02,503200.0,10.4067,10.4067,10.3973,10.3973,503200.0
2013-10-16 15:30:00,11.01,11.02,11.01,11.02,292000.0,10.3878,10.3973,10.3878,10.3973,292000.0
2013-10-16 15:35:00,11.02,11.03,11.01,11.03,432800.0,10.3973,10.4067,10.3878,10.4067,432800.0
2013-10-16 15:40:00,11.03,11.04,11.02,11.04,476800.0,10.4067,10.4162,10.3973,10.4162,476800.0
2013-10-16 15:45:00,11.03,11.06,11.03,11.05,1142400.0,10.4067,10.435,10.4067,10.4256,1142400.0
2013-10-16 15:50:00,11.05,11.06,11.05,11.06,668000.0,10.4256,10.435,10.4256,10.435,668000.0
2013-10-16 15:55:00,11.06,11.08,11.05,11.07,2056000.0,10.435,10.4539,10.4256,10.4445,2056000.0
2013-10-17 09:30:00,10.98,10.99,10.97,10.98,1152000.0,10.3595,10.369,10.3501,10.3595,1152000.0
2013-10-17 09:35:00,10.99,11.01,10.98,11.0,998400.0,10.369,10.3878,10.3595,10.3784,998400.0
2013-10-17 09:40:00,11.0,11.03,11.0,11.02,781600.0,10.3784,10.4067,10.3784,10.3973,781600.0
2013-10-17 09:45:00,11.02,11.03,11.02,11.02,650400.0,10.3973,10.4067,10.3973,10.3973,650400.0
2013-10-17 09:50:00,11.02,11.02,10.99,11.01,592800.0,10.3973,10.3973,10.369,10.3878,592800.0
2013-10-17 09:55:00,11.01,11.02,11.01,11.02,323200.0,10.3878,10.3973,10.3878,10.3973,323200.0
2013-10-17 10:00:00,11.02,11.03,11.01,11.03,1191200.0,10.3973,10.4067,10.3878,10.4067,1191200.0
2013-10-17 10:05:00,11.04,11.06,11.03,11.04,739200.0,10.4162,10.435,10.4067,10.4162,739200.0
2013-10-17 10:10:00,11.04,11.04,11.02,11.03,313600.0,10.4162,10.4162,10.3973,10.4067,313600.0
2013-10-17 10:15:00,11.03,11.05,11.03,11.04,277600.0,10.4067,10.4256,10.4067,10.4162,277600.0
2013-10-17 10:20:00,11.04,11.05,11.04,11.05,554400.0,10.4162,10.4256,10.4162,10.4256,554400.0
2013-10-17 10:25:00,11.05,11.07,11.05,11.06,1147200.0,10.4256,10.4445,10.4256,10.435,1147200.0
2013-10-17 10:30:00,11.06,11.07,11.06,11.06,341600.0,10.435,10.4445,10.435,10.435,341600.0
2013-10-17 10:35:00,11.06,11.07,11.06,11.06,364000.0,10.435,10.4445,10.435,10.435,364000.0
2013-10-17 10:40:00,11.06,11.07,11.06,11.07,577600.0,10.435,10.4445,10.435,10.4445,577600.0
2013-10-17 10:45:00,11.07,11.08,11.05,11.05,472800.0,10.4445,10.4539,10.4256,10.4256,472800.0
2013-10-17 10:50:00,11.06,11.06,11.05,11.06,188800.0,10.435,10.435,10.4256,10.435,188800.0
2013-10-17 10:55:00,11.06,11.06,11.06,11.06,313600.0,10.435,10.435,10.435,10.435,313600.0
2013-10-17 11:00:00,11.06,11.09,11.06,11.09,1096000.0,10.435,10.4633,10.435,10.4633,1096000.0
2013-10-17 11:05:00,11.09,11.09,11.08,11.09,412000.0,10.4633,10.4633,10.4539,10.4633,412000.0
2013-10-17 11:10:00,11.09,11.09,11.09,11.09,267200.0,10.4633,10.4633,10.4633,10.4633,267200.0
2013-10-17 11:15:00,11.09,11.1,11.09,11.09,648800.0,10.4633,10.4728,10.4633,10.4633,648800.0
2013-10-17 11:20:00,11.09,11.1,11.09,11.09,547200.0,10.4633,10.4728,10.4633,10.4633,547200.0
2013-10-17 11:25:00,11.09,11.1,11.09,11.1,440800.0,10.4633,10.4728,10.4633,10.4728,440800.0
2013-10-17 11:30:00,11.1,11.12,11.1,11.12,533600.0,10.4728,10.4916,10.4728,10.4916,533600.0
2013-10-17 11:35:00,11.12,11.13,11.11,11.12,580000.0,10.4916,10.5011,10.4822,10.4916,580000.0
2013-10-17 11:40:00,11.12,11.13,11.11,11.13,356800.0,10.4916,10.5011,10.4822,10.5011,356800.0
2013-10-17 11:45:00,11.13,11.14,11.12,11.14,600800.0,10.5011,10.5105,10.4916,10.5105,600800.0
2013-10-17 11:50:00,11.14,11.14,11.13,11.13,469600.0,10.5105,10.5105,10.5011,10.5011,469600.0
2013-10-17 11:55:00,11.13,11.14,11.13,11.13,376800.0,10.5011,10.5105,10.5011,10.5011,376800.0
2013-10-17 12:00:00,11.13,11.14,11.13,11.13,626400.0,10.5011,10.5105,10.5011,10.5011,626400.0
2013-10-17 12:05:00,11.13,11.13,11.12,11.13,349600.0,10.5011,10.5011,10.4916,10.5011,349600.0
2013-10-17 12:10:00,11.13,11.13,11.12,11.13,394400.0,10.5011,10.5011,10.4916,10.5011,394400.0
2013-10-17 12:15:00,11.13,11.15,11.13,11.15,673600.0,10.5011,10.5199,10.5011,10.5199,673600.0
2013-10-17 12:20:00,11.15,11.16,11.15,11.15,359200.0,10.5199,10.5294,10.5199,10.5199,359200.0
2013-10-17 12:25:00,11.15,11.16,11.15,11.15,274400.0,10.5199,10.5294,10.5199,10.5199,274400.0
2013-10-17 12:30:00,11.15,11.16,11.15,11.15,418400.0,10.5199,10.5294,10.5199,10.5199,418400.0
2013-10-17 12:35:00,11.15,11.16,11.15,11.15,143200.0,10.5199,10.5294,10.5199,10.5199,143200.0
2013-10-17 12:40:00,11.15,11.15,11.15,11.15,38400.0,10.5199,10.5199,10.5199,10.5199,38400.0
2013-10-17 12:45:00,11.15,11.16,11.15,11.16,530400.0,10.5199,10.5294,10.5199,10.5294,530400.0
2013-10-17 12:50:00,11.16,11.17,11.16,11.17,265600.0,10.5294,10.5388,10.5294,10.5388,265600.0
2013-10-17 12:55:00,11.17,11.18,11.17,11.18,243200.0,10.5388,10.5482,10.5388,10.5482,243200.0
2013-10-17 13:00:00,11.18,11.18,11.17,11.17,189600.0,10.5482,10.5482,10.5388,10.5388,189600.0
2013-10-17 13:05:00,11.17,11.18,11.17,11.17,293600.0,10.5388,10.5482,10.5388,10.5388,293600.0
2013-10-17 13:10:00,11.17,11.18,11.16,11.16,339200.0,10.5388,10.5482,10.5294,10.5294,339200.0
2013-10-17 13:15:00,11.16,11.16,11.14,11.15,752000.0,10.5294,10.5294,10.5105,10.5199,752000.0
2013-10-17 13:20:00,11.15,11.15,11.14,11.14,357600.0,10.5199,10.5199,10.5105,10.5105,357600.0
2013-10-17 13:25:00,11.14,11.15,11.14,11.14,292000.0,10.5105,10.5199,10.5105,10.5105,292000.0
2013-10-17 13:30:00,11.14,11.15,11.14,11.15,354400.0,10.5105,10.5199,10.5105,10.5199,354400.0
2013-10-17 13:35:00,11.15,11.15,11.15,11.15,329600.0,10.5199,10.5199,10.5199,10.5199,329600.0
2013-10-17 13:40:00,11.15,11.16,11.15,11.15,163200.0,10.5199,10.5294,10.5199,10.5199,163200.0
2013-10-17 13:45:00,11.15,11.16,11.14,11.14,191200.0,10.5199,10.5294,10.5105,10.5105,191200.0
2013-10-17 13:50:00,11.14,11.15,11.14,11.15,196800.0,10.5105,10.5199,10.5105,10.5199,196800.0
2013-10-17 13:55:00,11.15,11.15,11.13,11.13,353600.0,10.5199,10.5199,10.5011,10.5011,353600.0
2013-10-17 14:00:00,11.13,11.13,11.13,11.13,416000.0,10.5011,10.5011,10.5011,10.5011,416000.0
2013-10-17 14:05:00,11.13,11.14,11.13,11.13,412800.0,10.5011,10.5105,10.5011,10.5011,412800.0
2013-10-17 14:10:00,11.13,11.14,11.13,11.13,249600.0,10.5011,10.5105,10.5011,10.5011,249600.0
2013-10-17 14:15:00,11.13,11.13,11.13,11.13,158400.0,10.5011,10.5011,10.5011,10.5011,158400.0
2013-10-17 14:20:00,11.13,11.15,11.13,11.15,719200.0,10.5011,10.5199,10.5011,10.5199,719200.0
2013-10-17 14:25:00,11.15,11.15,11.13,11.14,264800.0,10.5199,10.5199,10.5011,10.5105,264800.0
2013-10-17 14:30:00,11.14,11.14,11.13,11.14,119200.0,10.5105,10.5105,10.5011,10.5105,119200.0
2013-10-17 14:35:00,11.14,11.15,11.14,11.15,127200.0,10.5105,10.5199,10.5105,10.5199,127200.0
2013-10-17 14:40:00,11.15,11.16,11.14,11.15,448000.0,10.5199,10.5294,10.5105,10.5199,448000.0
2013-10-17 14:45:00,11.15,11.15,11.14,11.14,502400.0,10.5199,10.5199,10.5105,10.5105,502400.0
2013-10-17 14:50:00,11.14,11.15,11.14,11.14,96000.0,10.5105,10.5199,10.5105,10.5105,96000.0
2013-10-17 14:55:00,11.14,11.15,11.14,11.15,292800.0,10.5105,10.5199,10.5105,10.5199,292800.0
2013-10-17 15:00:00,11.15,11.16,11.14,11.15,329600.0,10.5199,10.5294,10.5105,10.5199,329600.0
2013-10-17 15:05:00,11.15,11.17,11.15,11.17,284000.0,10.5199,10.5388,10.5199,10.5388,284000.0
2013-10-17 15:10:00,11.17,11.18,11.16,11.18,539200.0,10.5388,10.5482,10.5294,10.5482,539200.0
2013-10-17 15:15:00,11.18,11.18,11.17,11.17,332800.0,10.5482,10.5482,10.5388,10.5388,332800.0
2013-10-17 15:20:00,11.17,11.18,11.17,11.18,479200.0,10.5388,10.5482,10.5388,10.5482,479200.0
2013-10-17 15:25:00,11.18,11.19,11.17,11.18,624800.0,10.5482,10.5577,10.5388,10.5482,624800.0
2013-10-17 15:30:00,11.18,11.19,11.17,11.18,400000.0,10.5482,10.5577,10.5388,10.5482,400000.0
2013-10-17 15:35:00,11.19,11.19,11.19,11.19,520000.0,10.5577,10.5577,10.5577,10.5577,520000.0
2013-10-17 15:40:00,11.19,11.2,11.19,11.2,684800.0,10.5577,10.5671,10.5577,10.5671,684800.0
2013-10-17 15:45:00,11.2,11.22,11.2,11.22,936000.0,10.5671,10.586,10.5671,10.586,936000.0
2013-10-17 15:50:00,11.22,11.22,11.2,11.21,929600.0,10.586,10.586,10.5671,10.5765,929600.0
2013-10-17 15:55:00,11.22,11.22,11.21,11.21,1555200.0,10.586,10.586,10.5765,10.5765,1555200.0
2013-10-18 09:30:00,11.3,11.31,11.28,11.29,1797600.0,10.6615,10.6709,10.6426,10.652,1797600.0
2013-10-18 09:35:00,11.29,11.29,11.25,11.26,1280000.0,10.652,10.652,10.6143,10.6237,1280000.0
2013-10-18 09:40:00,11.26,11.3,11.26,11.3,1210400.0,10.6237,10.6615,10.6237,10.6615,1210400.0
2013-10-18 09:45:00,11.3,11.31,11.29,11.3,1051200.0,10.6615,10.6709,10.652,10.6615,1051200.0
2013-10-18 09:50:00,11.3,11.32,11.3,11.32,955200.0,10.6615,10.6803,10.6615,10.6803,955200.0
2013-10-18 09:55:00,11.32,11.32,11.31,11.32,555200.0,10.6803,10.6803,10.6709,10.6803,555200.0
2013-10-18 10:00:00,11.31,11.33,11.3,11.31,847200.0,10.6709,10.6898,10.6615,10.6709,847200.0
2013-10-18 10:05:00,11.31,11.33,11.31,11.33,785600.0,10.6709,10.6898,10.6709,10.6898,785600.0
2013-10-18 10:10:00,11.33,11.33,11.3,11.31,743200.0,10.6898,10.6898,10.6615,10.6709,743200.0
2013-10-18 10:15:00,11.3,11.31,11.3,11.3,425600.0,10.6615,10.6709,10.6615,10.6615,425600.0
2013-10-18 10:20:00,11.3,11.3,11.29,11.3,319200.0,10.6615,10.6615,10.652,10.6615,319200.0
2013-10-18 10:25:00,11.3,11.3,11.28,11.28,513600.0,10.6615,10.6615,10.6426,10.6426,513600.0
2013-10-18 10:30:00,11.28,11.28,11.25,11.26,770400.0,10.6426,10.6426,10.6143,10.6237,770400.0
2013-10-18 10:35:00,11.26,11.27,11.25,11.27,635200.0,10.6237,10.6332,10.6143,10.6332,635200.0
2013-10-18 10:40:00,11.27,11.28,11.26,11.27,772800.0,10.6332,10.6426,10.6237,10.6332,772800.0
2013-10-18 10:45:00,11.27,11.29,11.27,11.28,399200.0,10.6332,10.652,10.6332,10.6426,399200.0
2013-10-18 10:50:00,11.28,11.3,11.28,11.29,377600.0,10.6426,10.6615,10.6426,10.652,377600.0
2013-10-18 10:55:00,11.29,11.29,11.28,11.28,209600.0,10.652,10.652,10.6426,10.6426,209600.0
2013-10-18 11:00:00,11.29,11.29,11.27,11.29,336000.0,10.652,10.652,10.6332,10.652,336000.0
2013-10-18 11:05:00,11.28,11.29,11.28,11.29,121600.0,10.6426,10.652,10.6426,10.652,121600.0
2013-10-18 11:10:00,11.29,11.31,11.29,11.3,328000.0,10.652,10.6709,10.652,10.6615,328000.0
2013-10-18 11:15:00,11.3,11.31,11.3,11.3,243200.0,10.6615,10.6709,10.6615,10.6615,243200.0
2013-10-18 11:20:00,11.3,11.3,11.29,11.29,168800.0,10.6615,10.6615,10.652,10.652,168800.0
2013-10-18 11:25:00,11.29,11.3,11.29,11.3,100800.0,10.652,10.6615,10.652,10.6615,100800.0
2013-10-18 11:30:00,11.3,11.31,11.3,11.31,205600.0,10.6615,10.6709,10.6615,10.6709,205600.0
2013-10-18 11:35:00,11.31,11.32,11.31,11.31,905600.0,10.6709,10.6803,10.6709,10.6709,905600.0
2013-10-18 11:40:00,11.31,11.32,11.31,11.31,241600.0,10.6709,10.6803,10.6709,10.6709,241600.0
2013-10-18 11:45:00,11.31,11.31,11.3,11.31,270400.0,10.6709,10.6709,10.6615,10.6709,270400.0
2013-10-18 11:50:00,11.31,11.31,11.3,11.3,236000.0,10.6709,10.6709,10.6615,10.6615,236000.0
2013-10-18 11:55:00,11.3,11.3,11.29,11.29,127200.0,10.6615,10.6615,10.652,10.652,127200.0
2013-10-18 12:00:00,11.29,11.3,11.28,11.3,245600.0,10.652,10.6615,10.6426,10.6615,245600.0
2013-10-18 12:05:00,11.3,11.31,11.29,11.31,460000.0,10.6615,10.6709,10.652,10.6709,460000.0
2013-10-18 12:10:00,11.31,11.32,11.3,11.31,192800.0,10.6709,10.6803,10.6615,10.6709,192800.0
2013-10-18 12:15:00,11.31,11.31,11.31,11.31,133600.0,10.6709,10.6709,10.6709,10.6709,133600.0
2013-10-18 12:20:00,11.31,11.31,11.31,11.31,135200.0,10.6709,10.6709,10.6709,10.6709,135200.0
2013-10-18 12:25:00,11.31,11.31,11.31,11.31,73600.0,10.6709,10.6709,10.6709,10.6709,73600.0
2013-10-18 12:30:00,11.31,11.31,11.31,11.31,94400.0,10.6709,10.6709,10.6709,10.6709,94400.0
2013-10-18 12:35:00,11.31,11.32,11.31,11.32,220000.0,10.6709,10.6803,10.6709,10.6803,220000.0
2013-10-18 12:40:00,11.32,11.33,11.31,11.31,289600.0,10.6803,10.6898,10.6709,10.6709,289600.0
2013-10-18 12:45:00,11.31,11.32,11.31,11.32,251200.0,10.6709,10.6803,10.6709,10.6803,251200.0
2013-10-18 12:50:00,11.32,11.33,11.32,11.32,189600.0,10.6803,10.6898,10.6803,10.6803,189600.0
2013-10-18 12:55:00,11.32,11.33,11.31,11.32,84800.0,10.6803,10.6898,10.6709,10.6803,84800.0
2013-10-18 13:00:00,11.32,11.32,11.32,11.32,153600.0,10.6803,10.6803,10.6803,10.6803,153600.0
2013-10-18 13:05:00,11.33,11.34,11.33,11.34,540800.0,10.6898,10.6992,10.6898,10.6992,540800.0
2013-10-18 13:10:00,11.34,11.34,11.34,11.34,153600.0,10.6992,10.6992,10.6992,10.6992,153600.0
2013-10-18 13:15:00,11.34,11.35,11.34,11.34,137600.0,10.6992,10.7086,10.6992,10.6992,137600.0
2013-10-18 13:20:00,11.34,11.34,11.33,11.34,453600.0,10.6992,10.6992,10.6898,10.6992,453600.0
2013-10-18 13:25:00,11.34,11.35,11.33,11.34,444800.0,10.6992,10.7086,10.6898,10.6992,444800.0
2013-10-18 13:30:00,11.34,11.35,11.33,11.34,557600.0,10.6992,10.7086,10.6898,10.6992,557600.0
2013-10-18 13:35:00,11.34,11.35,11.33,11.34,444000.0,10.6992,10.7086,10.6898,10.6992,444000.0
2013-10-18 13:40:00,11.35,11.36,11.35,11.36,259200.0,10.7086,10.7181,10.7086,10.7181,259200.0
2013-10-18 13:45:00,11.36,11.36,11.35,11.35,128000.0,10.7181,10.7181,10.7086,10.7086,128000.0
2013-10-18 13:50:00,11.35,11.37,11.35,11.36,412000.0,10.7086,10.7275,10.7086,10.7181,412000.0
2013-10-18 13:55:00,11.36,11.37,11.36,11.37,412000.0,10.7181,10.7275,10.7181,10.7275,412000.0
2013-10-18 14:00:00,11.37,11.37,11.37,11.37,293600.0,10.7275,10.7275,10.7275,10.7275,293600.0
2013-10-18 14:05:00,11.37,11.37,11.36,11.37,371200.0,10.7275,10.7275,10.7181,10.7275,371200.0
2013-10-18 14:10:00,11.37,11.37,11.35,11.35,397600.0,10.7275,10.7275,10.7086,10.7086,397600.0
2013-10-18 14:15:00,11.35,11.36,11.35,11.36,456000.0,10.7086,10.7181,10.7086,10.7181,456000.0
2013-10-18 14:20:00,11.36,11.37,11.36,11.36,405600.0,10.7181,10.7275,10.7181,10.7181,405600.0
2013-10-18 14:25:00,11.36,11.36,11.36,11.36,278400.0,10.7181,10.7181,10.7181,10.7181,278400.0
2013-10-18 14:30:00,11.36,11.37,11.36,11.37,383200.0,10.7181,10.7275,10.7181,10.7275,383200.0
2013-10-18 14:35:00,11.37,11.38,11.36,11.37,896800.0,10.7275,10.7369,10.7181,10.7275,896800.0
2013-10-18 14:40:00,11.37,11.38,11.37,11.38,268800.0,10.7275,10.7369,10.7275,10.7369,268800.0
2013-10-18 14:45:00,11.38,11.38,11.37,11.37,324000.0,10.7369,10.7369,10.7275,10.7275,324000.0
2013-10-18 14:50:00,11.37,11.38,11.37,11.37,304800.0,10.7275,10.7369,10.7275,10.7275,304800.0
2013-10-18 14:55:00,11.37,11.37,11.36,11.36,412000.0,10.7275,10.7275,10.7181,10.7181,412000.0
2013-10-18 15:00:00,11.36,11.36,11.35,11.35,509600.0,10.7181,10.7181,10.7086,10.7086,509600.0
2013-10-18 15:05:00,11.35,11.36,11.35,11.35,444000.0,10.7086,10.7181,10.7086,10.7086,444000.0
2013-10-18 15:10:00,11.35,11.36,11.34,11.35,539200.0,10.7086,10.7181,10.6992,10.7086,539200.0
2013-10-18 15:15:00,11.35,11.35,11.34,11.35,500800.0,10.7086,10.7086,10.6992,10.7086,500800.0
2013-10-18 15:20:00,11.35,11.35,11.34,11.34,560800.0,10.7086,10.7086,10.6992,10.6992,560800.0
2013-10-18 15:25:00,11.34,11.35,11.34,11.35,303200.0,10.6992,10.7086,10.6992,10.7086,303200.0
2013-10-18 15:30:00,11.35,11.36,11.33,11.34,698400.0,10.7086,10.7181,10.6898,10.6992,698400.0
2013-10-18 15:35:00,11.34,11.34,11.34,11.34,431200.0,10.6992,10.6992,10.6992,10.6992,431200.0
2013-10-18 15:40:00,11.34,11.34,11.33,11.33,480000.0,10.6992,10.6992,10.6898,10.6898,480000.0
2013-10-18 15:45:00,11.33,11.35,11.33,11.35,866400.0,10.6898,10.7086,10.6898,10.7086,866400.0
2013-10-18 15:50:00,11.35,11.36,11.34,11.36,553600.0,10.7086,10.7181,10.6992,10.7181,553600.0
2013-10-18 15:55:00,11.35,11.37,11.35,11.36,1770400.0,10.7086,10.7275,10.7086,10.7181,1770400.0
2013-10-21 09:30:00,11.37,11.38,11.36,11.37,1679200.0,10.7275,10.7369,10.7181,10.7275,1679200.0
2013-10-21 09:35:00,11.37,11.37,11.35,11.36,1436000.0,10.7275,10.7275,10.7086,10.7181,1436000.0
2013-10-21 09:40:00,11.36,11.36,11.35,11.36,487200.0,10.7181,10.7181,10.7086,10.7181,487200.0
2013-10-21 09:45:00,11.36,11.37,11.36,11.36,602400.0,10.7181,10.7275,10.7181,10.7181,602400.0
2013-10-21 09:50:00,11.37,11.38,11.37,11.37,644000.0,10.7275,10.7369,10.7275,10.7275,644000.0
2013-10-21 09:55:00,11.37,11.4,11.37,11.39,1168800.0,10.7275,10.7558,10.7275,10.7464,1168800.0
2013-10-21 10:00:00,11.39,11.41,11.38,11.4,1293600.0,10.7464,10.7652,10.7369,10.7558,1293600.0
2013-10-21 10:05:00,11.4,11.4,11.39,11.39,510400.0,10.7558,10.7558,10.7464,10.7464,510400.0
2013-10-21 10:10:00,11.4,11.4,11.38,11.38,673600.0,10.7558,10.7558,10.7369,10.7369,673600.0
2013-10-21 10:15:00,11.38,11.38,11.36,11.37,629600.0,10.7369,10.7369,10.7181,10.7275,629600.0
2013-10-21 10:20:00,11.37,11.37,11.36,11.37,525600.0,10.7275,10.7275,10.7181,10.7275,525600.0
2013-10-21 10:25:00,11.37,11.38,11.36,11.36,348000.0,10.7275,10.7369,10.7181,10.7181,348000.0
2013-10-21 10:30:00,11.36,11.37,11.35,11.36,408800.0,10.7181,10.7275,10.7086,10.7181,408800.0
2013-10-21 10:35:00,11.36,11.36,11.35,11.35,424800.0,10.7181,10.7181,10.7086,10.7086,424800.0
2013-10-21 10:40:00,11.35,11.36,11.34,11.34,972800.0,10.7086,10.7181,10.6992,10.6992,972800.0
2013-10-21 10:45:00,11.34,11.35,11.34,11.34,319200.0,10.6992,10.7086,10.6992,10.6992,319200.0
2013-10-21 10:50:00,11.35,11.35,11.33,11.33,256800.0,10.7086,10.7086,10.6898,10.6898,256800.0
2013-10-21 10:55:00,11.33,11.35,11.33,11.34,253600.0,10.6898,10.7086,10.6898,10.6992,253600.0
2013-10-21 11:00:00,11.34,11.35,11.34,11.34,213600.0,10.6992,10.7086,10.6992,10.6992,213600.0
2013-10-21 11:05:00,11.35,11.35,11.34,11.34,348800.0,10.7086,10.7086,10.6992,10.6992,348800.0
2013-10-21 11:10:00,11.34,11.35,11.34,11.35,174400.0,10.6992,10.7086,10.6992,10.7086,174400.0
2013-10-21 11:15:00,11.35,11.36,11.35,11.35,240000.0,10.7086,10.7181,10.7086,10.7086,240000.0
2013-10-21 11:20:00,11.35,11.35,11.34,11.34,337600.0,10.7086,10.7086,10.6992,10.6992,337600.0
2013-10-21 11:25:00,11.34,11.36,11.34,11.36,275200.0,10.6992,10.7181,10.6992,10.7181,275200.0
2013-10-21 11:30:00,11.36,11.36,11.34,11.35,259200.0,10.7181,10.7181,10.6992,10.7086,259200.0
2013-10-21 11:35:00,11.35,11.35,11.34,11.34,184000.0,10.7086,10.7086,10.6992,10.6992,184000.0
2013-10-21 11:40:00,11.34,11.35,11.34,11.34,137600.0,10.6992,10.7086,10.6992,10.6992,137600.0
2013-10-21 11:45:00,11.34,11.35,11.34,11.34,127200.0,10.6992,10.7086,10.6992,10.6992,127200.0
2013-10-21 11:50:00,11.34,11.35,11.34,11.35,153600.0,10.6992,10.7086,10.6992,10.7086,153600.0
2013-10-21 11:55:00,11.35,11.37,11.35,11.36,284000.0,10.7086,10.7275,10.7086,10.7181,284000.0
2013-10-21 12:00:00,11.36,11.36,11.36,11.36,184800.0,10.7181,10.7181,10.7181,10.7181,184800.0
2013-10-21 12:05:00,11.36,11.36,11.36,11.36,220800.0,10.7181,10.7181,10.7181,10.7181,220800.0
2013-10-21 12:10:00,11.36,11.36,11.35,11.36,159200.0,10.7181,10.7181,10.7086,10.7181,159200.0
2013-10-21 12:15:00,11.36,11.37,11.36,11.37,164800.0,10.7181,10.7275,10.7181,10.7275,164800.0
2013-10-21 12:20:00,11.37,11.37,11.36,11.36,215200.0,10.7275,10.7275,10.7181,10.7181,215200.0
2013-10-21 12:25:00,11.36,11.37,11.36,11.36,112800.0,10.7181,10.7275,10.7181,10.7181,112800.0
2013-10-21 12:30:00,11.36,11.37,11.36,11.36,260800.0,10.7181,10.7275,10.7181,10.7181,260800.0
2013-10-21 12:35:00,11.36,11.37,11.36,11.37,88000.0,10.7181,10.7275,10.7181,10.7275,88000.0
2013-10-21 12:40:00,11.37,11.37,11.36,11.36,256800.0,10.7275,10.7275,10.7181,10.7181,256800.0
2013-10-21 12:45:00,11.37,11.37,11.36,11.36,164800.0,10.7275,10.7275,10.7181,10.7181,164800.0
2013-10-21 12:50:00,11.36,11.37,11.36,11.37,144000.0,10.7181,10.7275,10.7181,10.7275,144000.0
2013-10-21 12:55:00,11.37,11.38,11.37,11.38,263200.0,10.7275,10.7369,10.7275,10.7369,263200.0
2013-10-21 13:00:00,11.38,11.38,11.37,11.37,261600.0,10.7369,10.7369,10.7275,10.7275,261600.0
2013-10-21 13:05:00,11.37,11.38,11.37,11.38,344800.0,10.7275,10.7369,10.7275,10.7369,344800.0
2013-10-21 13:10:00,11.37,11.38,11.37,11.38,267200.0,10.7275,10.7369,10.7275,10.7369,267200.0
2013-10-21 13:15:00,11.38,11.38,11.37,11.37,262400.0,10.7369,10.7369,10.7275,10.7275,262400.0
2013-10-21 13:20:00,11.37,11.38,11.37,11.37,381600.0,10.7275,10.7369,10.7275,10.7275,381600.0
2013-10-21 13:25:00,11.37,11.37,11.36,11.37,241600.0,10.7275,10.7275,10.7181,10.7275,241600.0
2013-10-21 13:30:00,11.36,11.37,11.36,11.37,109600.0,10.7181,10.7275,10.7181,10.7275,109600.0
2013-10-21 13:35:00,11.37,11.37,11.36,11.37,304800.0,10.7275,10.7275,10.7181,10.7275,304800.0
2013-10-21 13:40:00,11.37,11.37,11.36,11.36,265600.0,10.7275,10.7275,10.7181,10.7181,265600.0
2013-10-21 13:45:00,11.37,11.37,11.36,11.36,279200.0,10.7275,10.7275,10.7181,10.7181,279200.0
2013-10-21 13:50:00,11.36,11.37,11.36,11.37,94400.0,10.7181,10.7275,10.7181,10.7275,94400.0
2013-10-21 13:55:00,11.37,11.37,11.36,11.37,442400.0,10.7275,10.7275,10.7181,10.7275,442400.0
2013-10-21 14:00:00,11.37,11.37,11.35,11.35,532000.0,10.7275,10.7275,10.7086,10.7086,532000.0
2013-10-21 14:05:00,11.35,11.35,11.35,11.35,142400.0,10.7086,10.7086,10.7086,10.7086,142400.0
2013-10-21 14:10:00,11.35,11.36,11.35,11.35,344800.0,10.7086,10.7181,10.7086,10.7086,344800.0
2013-10-21 14:15:00,11.35,11.35,11.35,11.35,216800.0,10.7086,10.7086,10.7086,10.7086,216800.0
2013-10-21 14:20:00,11.35,11.35,11.31,11.32,1052000.0,10.7086,10.7086,10.6709,10.6803,1052000.0
2013-10-21 14:25:00,11.32,11.33,11.31,11.33,323200.0,10.6803,10.6898,10.6709,10.6898,323200.0
2013-10-21 14:30:00,11.33,11.34,11.32,11.34,255200.0,10.6898,10.6992,10.6803,10.6992,255200.0
2013-10-21 14:35:00,11.33,11.34,11.33,11.33,237600.0,10.6898,10.6992,10.6898,10.6898,237600.0
2013-10-21 14:40:00,11.33,11.34,11.33,11.33,449600.0,10.6898,10.6992,10.6898,10.6898,449600.0
2013-10-21 14:45:00,11.33,11.34,11.33,11.34,106400.0,10.6898,10.6992,10.6898,10.6992,106400.0
2013-10-21 14:50:00,11.34,11.34,11.33,11.33,235200.0,10.6992,10.6992,10.6898,10.6898,235200.0
2013-10-21 14:55:00,11.34,11.34,11.32,11.33,204000.0,10.6992,10.6992,10.6803,10.6898,204000.0
2013-10-21 15:00:00,11.33,11.34,11.32,11.34,405600.0,10.6898,10.6992,10.6803,10.6992,405600.0
2013-10-21 15:05:00,11.34,11.35,11.34,11.35,548000.0,10.6992,10.7086,10.6992,10.7086,548000.0
2013-10-21 15:10:00,11.35,11.35,11.34,11.35,244800.0,10.7086,10.7086,10.6992,10.7086,244800.0
2013-10-21 15:15:00,11.35,11.36,11.35,11.35,419200.0,10.7086,10.7181,10.7086,10.7086,419200.0
2013-10-21 15:20:00,11.35,11.36,11.35,11.35,159200.0,10.7086,10.7181,10.7086,10.7086,159200.0
2013-10-21 15:25:00,11.35,11.35,11.34,11.34,295200.0,10.7086,10.7086,10.6992,10.6992,295200.0
2013-10-21 15:30:00,11.35,11.35,11.34,11.35,417600.0,10.7086,10.7086,10.6992,10.7086,417600.0
2013-10-21 15:35:00,11.35,11.35,11.34,11.35,705600.0,10.7086,10.7086,10.6992,10.7086,705600.0
2013-10-21 15:40:00,11.35,11.35,11.34,11.35,302400.0,10.7086,10.7086,10.6992,10.7086,302400.0
2013-10-21 15:45:00,11.35,11.36,11.34,11.35,658400.0,10.7086,10.7181,10.6992,10.7086,658400.0
2013-10-21 15:50:00,11.35,11.36,11.35,11.36,1120000.0,10.7086,10.7181,10.7086,10.7181,1120000.0
2013-10-21 15:55:00,11.36,11.37,11.35,11.37,948800.0,10.7181,10.7275,10.7086,10.7275,948800.0
2013-10-22 09:30:00,11.43,11.45,11.42,11.44,1416800.0,10.7841,10.803,10.7747,10.7935,1416800.0
2013-10-22 09:35:00,11.45,11.46,11.43,11.44,1622400.0,10.803,10.8124,10.7841,10.7935,1622400.0
2013-10-22 09:40:00,11.44,11.46,11.44,11.44,438400.0,10.7935,10.8124,10.7935,10.7935,438400.0
2013-10-22 09:45:00,11.44,11.46,11.44,11.44,980000.0,10.7935,10.8124,10.7935,10.7935,980000.0
2013-10-22 09:50:00,11.45,11.5,11.44,11.5,2105600.0,10.803,10.8502,10.7935,10.8502,2105600.0
2013-10-22 09:55:00,11.49,11.5,11.49,11.49,824000.0,10.8407,10.8502,10.8407,10.8407,824000.0
2013-10-22 10:00:00,11.49,11.52,11.49,11.52,1031200.0,10.8407,10.869,10.8407,10.869,1031200.0
2013-10-22 10:05:00,11.52,11.53,11.51,11.52,863200.0,10.869,10.8785,10.8596,10.869,863200.0
2013-10-22 10:10:00,11.52,11.54,11.52,11.54,1481600.0,10.869,10.8879,10.869,10.8879,1481600.0
2013-10-22 10:15:00,11.54,11.55,11.53,11.55,1146400.0,10.8879,10.8973,10.8785,10.8973,1146400.0
2013-10-22 10:20:00,11.55,11.56,11.55,11.55,661600.0,10.8973,10.9068,10.8973,10.8973,661600.0
2013-10-22 10:25:00,11.55,11.55,11.53,11.54,980800.0,10.8973,10.8973,10.8785,10.8879,980800.0
2013-10-22 10:30:00,11.54,11.54,11.52,11.53,735200.0,10.8879,10.8879,10.869,10.8785,735200.0
2013-10-22 10:35:00,11.53,11.54,11.53,11.53,297600.0,10.8785,10.8879,10.8785,10.8785,297600.0
2013-10-22 10:40:00,11.53,11.53,11.51,11.51,912800.0,10.8785,10.8785,10.8596,10.8596,912800.0
2013-10-22 10:45:00,11.5,11.5,11.47,11.47,1085600.0,10.8502,10.8502,10.8219,10.8219,1085600.0
2013-10-22 10:50:00,11.47,11.47,11.44,11.44,1280800.0,10.8219,10.8219,10.7935,10.7935,1280800.0
2013-10-22 10:55:00,11.44,11.45,11.4,11.45,2172800.0,10.7935,10.803,10.7558,10.803,2172800.0
2013-10-22 11:00:00,11.45,11.47,11.45,11.46,872800.0,10.803,10.8219,10.803,10.8124,872800.0
2013-10-22 11:05:00,11.46,11.47,11.45,11.46,840000.0,10.8124,10.8219,10.803,10.8124,840000.0
2013-10-22 11:10:00,11.46,11.47,11.44,11.45,732800.0,10.8124,10.8219,10.7935,10.803,732800.0
2013-10-22 11:15:00,11.45,11.45,11.43,11.45,1042400.0,10.803,10.803,10.7841,10.803,1042400.0
2013-10-22 11:20:00,11.45,11.45,11.42,11.43,863200.0,10.803,10.803,10.7747,10.7841,863200.0
2013-10-22 11:25:00,11.42,11.44,11.42,11.44,715200.0,10.7747,10.7935,10.7747,10.7935,715200.0
2013-10-22 11:30:00,11.44,11.45,11.42,11.44,1257600.0,10.7935,10.803,10.7747,10.7935,1257600.0
2013-10-22 11:35:00,11.44,11.47,11.44,11.46,895200.0,10.7935,10.8219,10.7935,10.8124,895200.0
2013-10-22 11:40:00,11.46,11.46,11.45,11.46,284000.0,10.8124,10.8124,10.803,10.8124,284000.0
2013-10-22 11:45:00,11.46,11.47,11.46,11.47,432800.0,10.8124,10.8219,10.8124,10.8219,432800.0
2013-10-22 11:50:00,11.47,11.48,11.47,11.48,621600.0,10.8219,10.8313,10.8219,10.8313,621600.0
2013-10-22 11:55:00,11.48,11.49,11.47,11.49,299200.0,10.8313,10.8407,10.8219,10.8407,299200.0
2013-10-22 12:00:00,11.49,11.49,11.48,11.48,504000.0,10.8407,10.8407,10.8313,10.8313,504000.0
2013-10-22 12:05:00,11.48,11.48,11.47,11.48,196000.0,10.8313,10.8313,10.8219,10.8313,196000.0
2013-10-22 12:10:00,11.48,11.48,11.46,11.46,248000.0,10.8313,10.8313,10.8124,10.8124,248000.0
2013-10-22 12:15:00,11.46,11.46,11.45,11.46,424000.0,10.8124,10.8124,10.803,10.8124,424000.0
2013-10-22 12:20:00,11.46,11.47,11.45,11.47,345600.0,10.8124,10.8219,10.803,10.8219,345600.0
2013-10-22 12:25:00,11.47,11.47,11.45,11.46,320800.0,10.8219,10.8219,10.803,10.8124,320800.0
2013-10-22 12:30:00,11.46,11.47,11.45,11.46,315200.0,10.8124,10.8219,10.803,10.8124,315200.0
2013-10-22 12:35:00,11.46,11.46,11.45,11.45,348800.0,10.8124,10.8124,10.803,10.803,348800.0
2013-10-22 12:40:00,11.45,11.46,11.44,11.44,402400.0,10.803,10.8124,10.7935,10.7935,402400.0
2013-10-22 12:45:00,11.44,11.45,11.44,11.45,328000.0,10.7935,10.803,10.7935,10.803,328000.0
2013-10-22 12:50:00,11.45,11.46,11.44,11.45,456800.0,10.803,10.8124,10.7935,10.803,456800.0
2013-10-22 12:55:00,11.45,11.46,11.45,11.46,428800.0,10.803,10.8124,10.803,10.8124,428800.0
2013-10-22 13:00:00,11.45,11.46,11.45,11.46,161600.0,10.803,10.8124,10.803,10.8124,161600.0
2013-10-22 13:05:00,11.46,11.47,11.46,11.47,488800.0,10.8124,10.8219,10.8124,10.8219,488800.0
2013-10-22 13:10:00,11.47,11.47,11.46,11.46,170400.0,10.8219,10.8219,10.8124,10.8124,170400.0
2013-10-22 13:15:00,11.46,11.47,11.46,11.47,182400.0,10.8124,10.8219,10.8124,10.8219,182400.0
2013-10-22 13:20:00,11.47,11.48,11.47,11.47,396800.0,10.8219,10.8313,10.8219,10.8219,396800.0
2013-10-22 13:25:00,11.47,11.47,11.47,11.47,244000.0,10.8219,10.8219,10.8219,10.8219,244000.0
2013-10-22 13:30:00,11.46,11.47,11.46,11.47,237600.0,10.8124,10.8219,10.8124,10.8219,237600.0
2013-10-22 13:35:00,11.47,11.48,11.47,11.48,395200.0,10.8219,10.8313,10.8219,10.8313,395200.0
2013-10-22 13:40:00,11.48,11.48,11.47,11.48,544000.0,10.8313,10.8313,10.8219,10.8313,544000.0
2013-10-22 13:45:00,11.48,11.49,11.48,11.48,693600.0,10.8313,10.8407,10.8313,10.8313,693600.0
2013-10-22 13:50:00,11.49,11.5,11.48,11.49,716000.0,10.8407,10.8502,10.8313,10.8407,716000.0
2013-10-22 13:55:00,11.49,11.5,11.49,11.49,276000.0,10.8407,10.8502,10.8407,10.8407,276000.0
2013-10-22 14:00:00,11.49,11.5,11.49,11.49,408000.0,10.8407,10.8502,10.8407,10.8407,408000.0
2013-10-22 14:05:00,11.49,11.5,11.48,11.49,185600.0,10.8407,10.8502,10.8313,10.8407,185600.0
2013-10-22 14:10:00,11.49,11.51,11.49,11.5,1017600.0,10.8407,10.8596,10.8407,10.8502,1017600.0
2013-10-22 14:15:00,11.5,11.5,11.49,11.49,628800.0,10.8502,10.8502,10.8407,10.8407,628800.0
2013-10-22 14:20:00,11.49,11.49,11.47,11.48,643200.0,10.8407,10.8407,10.8219,10.8313,643200.0
2013-10-22 14:25:00,11.48,11.48,11.46,11.47,556000.0,10.8313,10.8313,10.8124,10.8219,556000.0
2013-10-22 14:30:00,11.47,11.49,11.47,11.49,479200.0,10.8219,10.8407,10.8219,10.8407,479200.0
2013-10-22 14:35:00,11.49,11.49,11.48,11.49,280000.0,10.8407,10.8407,10.8313,10.8407,280000.0
2013-10-22 14:40:00,11.49,11.5,11.48,11.5,470400.0,10.8407,10.8502,10.8313,10.8502,470400.0
2013-10-22 14:45:00,11.5,11.52,11.5,11.52,850400.0,10.8502,10.869,10.8502,10.869,850400.0
2013-10-22 14:50:00,11.52,11.53,11.51,11.52,948800.0,10.869,10.8785,10.8596,10.869,948800.0
2013-10-22 14:55:00,11.52,11.52,11.5,11.51,528800.0,10.869,10.869,10.8502,10.8596,528800.0
2013-10-22 15:00:00,11.51,11.53,11.51,11.53,785600.0,10.8596,10.8785,10.8596,10.8785,785600.0
2013-10-22 15:05:00,11.53,11.53,11.52,11.53,528800.0,10.8785,10.8785,10.869,10.8785,528800.0
2013-10-22 15:10:00,11.53,11.55,11.53,11.54,688800.0,10.8785,10.8973,10.8785,10.8879,688800.0
2013-10-22 15:15:00,11.54,11.54,11.52,11.52,531200.0,10.8879,10.8879,10.869,10.869,531200.0
2013-10-22 15:20:00,11.53,11.54,11.52,11.53,429600.0,10.8785,10.8879,10.869,10.8785,429600.0
2013-10-22 15:25:00,11.53,11.54,11.53,11.53,449600.0,10.8785,10.8879,10.8785,10.8785,449600.0
2013-10-22 15:30:00,11.53,11.53,11.51,11.51,652000.0,10.8785,10.8785,10.8596,10.8596,652000.0
2013-10-22 15:35:00,11.52,11.53,11.51,11.51,1081600.0,10.869,10.8785,10.8596,10.8596,1081600.0
2013-10-22 15:40:00,11.51,11.52,11.51,11.52,893600.0,10.8596,10.869,10.8596,10.869,893600.0
2013-10-22 15:45:00,11.52,11.52,11.49,11.49,1354400.0,10.869,10.869,10.8407,10.8407,1354400.0
2013-10-22 15:50:00,11.5,11.52,11.49,11.51,991200.0,10.8502,10.869,10.8407,10.8596,991200.0
2013-10-22 15:55:00,11.51,11.51,11.49,11.5,1146400.0,10.8596,10.8596,10.8407,10.8502,1146400.0
2013-10-23 09:30:00,11.42,11.43,11.41,11.42,962400.0,10.7747,10.7841,10.7652,10.7747,962400.0
2013-10-23 09:35:00,11.42,11.42,11.39,11.41,875200.0,10.7747,10.7747,10.7464,10.7652,875200.0
2013-10-23 09:40:00,11.41,11.42,11.39,11.39,1444800.0,10.7652,10.7747,10.7464,10.7464,1444800.0
2013-10-23 09:45:00,11.39,11.4,11.37,11.38,1403200.0,10.7464,10.7558,10.7275,10.7369,1403200.0
2013-10-23 09:50:00,11.38,11.39,11.37,11.37,725600.0,10.7369,10.7464,10.7275,10.7275,725600.0
2013-10-23 09:55:00,11.37,11.38,11.34,11.34,1247200.0,10.7275,10.7369,10.6992,10.6992,1247200.0
2013-10-23 10:00:00,11.34,11.35,11.33,11.34,1069600.0,10.6992,10.7086,10.6898,10.6992,1069600.0
2013-10-23 10:05:00,11.34,11.37,11.34,11.37,778400.0,10.6992,10.7275,10.6992,10.7275,778400.0
2013-10-23 10:10:00,11.37,11.4,11.36,11.4,1104800.0,10.7275,10.7558,10.7181,10.7558,1104800.0
2013-10-23 10:15:00,11.4,11.4,11.38,11.39,848800.0,10.7558,10.7558,10.7369,10.7464,848800.0
2013-10-23 10:20:00,11.39,11.39,11.34,11.36,750400.0,10.7464,10.7464,10.6992,10.7181,750400.0
2013-10-23 10:25:00,11.36,11.36,11.33,11.34,872000.0,10.7181,10.7181,10.6898,10.6992,872000.0
2013-10-23 10:30:00,11.34,11.37,11.33,11.37,783200.0,10.6992,10.7275,10.6898,10.7275,783200.0
2013-10-23 10:35:00,11.37,11.38,11.36,11.37,529600.0,10.7275,10.7369,10.7181,10.7275,529600.0
2013-10-23 10:40:00,11.37,11.38,11.37,11.38,436000.0,10.7275,10.7369,10.7275,10.7369,436000.0
2013-10-23 10:45:00,11.38,11.38,11.35,11.35,425600.0,10.7369,10.7369,10.7086,10.7086,425600.0
2013-10-23 10:50:00,11.36,11.36,11.31,11.33,1480800.0,10.7181,10.7181,10.6709,10.6898,1480800.0
2013-10-23 10:55:00,11.33,11.35,11.33,11.35,420000.0,10.6898,10.7086,10.6898,10.7086,420000.0
2013-10-23 11:00:00,11.35,11.37,11.34,11.36,631200.0,10.7086,10.7275,10.6992,10.7181,631200.0
2013-10-23 11:05:00,11.36,11.37,11.35,11.36,434400.0,10.7181,10.7275,10.7086,10.7181,434400.0
2013-10-23 11:10:00,11.36,11.36,11.34,11.34,589600.0,10.7181,10.7181,10.6992,10.6992,589600.0
2013-10-23 11:15:00,11.34,11.36,11.34,11.35,275200.0,10.6992,10.7181,10.6992,10.7086,275200.0
2013-10-23 11:20:00,11.35,11.4,11.35,11.38,1201600.0,10.7086,10.7558,10.7086,10.7369,1201600.0
2013-10-23 11:25:00,11.38,11.39,11.36,11.36,802400.0,10.7369,10.7464,10.7181,10.7181,802400.0
2013-10-23 11:30:00,11.37,11.39,11.36,11.38,460000.0,10.7275,10.7464,10.7181,10.7369,460000.0
2013-10-23 11:35:00,11.38,11.39,11.37,11.37,328000.0,10.7369,10.7464,10.7275,10.7275,328000.0
2013-10-23 11:40:00,11.37,11.39,11.37,11.38,738400.0,10.7275,10.7464,10.7275,10.7369,738400.0
2013-10-23 11:45:00,11.38,11.4,11.38,11.39,456000.0,10.7369,10.7558,10.7369,10.7464,456000.0
2013-10-23 11:50:00,11.39,11.39,11.37,11.37,432800.0,10.7464,10.7464,10.7275,10.7275,432800.0
2013-10-23 11:55:00,11.37,11.38,11.37,11.38,195200.0,10.7275,10.7369,10.7275,10.7369,195200.0
2013-10-23 12:00:00,11.38,11.38,11.37,11.37,324800.0,10.7369,10.7369,10.7275,10.7275,324800.0
2013-10-23 12:05:00,11.37,11.37,11.35,11.36,456800.0,10.7275,10.7275,10.7086,10.7181,456800.0
2013-10-23 12:10:00,11.36,11.37,11.35,11.37,400800.0,10.7181,10.7275,10.7086,10.7275,400800.0
2013-10-23 12:15:00,11.37,11.37,11.35,11.35,531200.0,10.7275,10.7275,10.7086,10.7086,531200.0
2013-10-23 12:20:00,11.35,11.36,11.34,11.35,433600.0,10.7086,10.7181,10.6992,10.7086,433600.0
2013-10-23 12:25:00,11.35,11.35,11.34,11.34,631200.0,10.7086,10.7086,10.6992,10.6992,631200.0
2013-10-23 12:30:00,11.34,11.35,11.34,11.35,343200.0,10.6992,10.7086,10.6992,10.7086,343200.0
2013-10-23 12:35:00,11.35,11.36,11.34,11.35,375200.0,10.7086,10.7181,10.6992,10.7086,375200.0
2013-10-23 12:40:00,11.35,11.35,11.34,11.34,526400.0,10.7086,10.7086,10.6992,10.6992,526400.0
2013-10-23 12:45:00,11.34,11.36,11.34,11.36,208000.0,10.6992,10.7181,10.6992,10.7181,208000.0
2013-10-23 12:50:00,11.36,11.36,11.36,11.36,262400.0,10.7181,10.7181,10.7181,10.7181,262400.0
2013-10-23 12:55:00,11.36,11.38,11.36,11.38,800000.0,10.7181,10.7369,10.7181,10.7369,800000.0
2013-10-23 13:00:00,11.38,11.38,11.37,11.38,158400.0,10.7369,10.7369,10.7275,10.7369,158400.0
2013-10-23 13:05:00,11.38,11.39,11.37,11.38,506400.0,10.7369,10.7464,10.7275,10.7369,506400.0
2013-10-23 13:10:00,11.38,11.38,11.37,11.37,213600.0,10.7369,10.7369,10.7275,10.7275,213600.0
2013-10-23 13:15:00,11.37,11.39,11.37,11.39,215200.0,10.7275,10.7464,10.7275,10.7464,215200.0
2013-10-23 13:20:00,11.39,11.39,11.38,11.38,163200.0,10.7464,10.7464,10.7369,10.7369,163200.0
2013-10-23 13:25:00,11.38,11.4,11.38,11.39,708800.0,10.7369,10.7558,10.7369,10.7464,708800.0
2013-10-23 13:30:00,11.39,11.39,11.38,11.38,456800.0,10.7464,10.7464,10.7369,10.7369,456800.0
2013-10-23 13:35:00,11.38,11.38,11.38,11.38,194400.0,10.7369,10.7369,10.7369,10.7369,194400.0
2013-10-23 13:40:00,11.37,11.37,11.36,11.36,468000.0,10.7275,10.7275,10.7181,10.7181,468000.0
2013-10-23 13:45:00,11.36,11.37,11.36,11.37,205600.0,10.7181,10.7275,10.7181,10.7275,205600.0
2013-10-23 13:50:00,11.37,11.39,11.37,11.38,373600.0,10.7275,10.7464,10.7275,10.7369,373600.0
2013-10-23 13:55:00,11.38,11.39,11.37,11.38,539200.0,10.7369,10.7464,10.7275,10.7369,539200.0
2013-10-23 14:00:00,11.38,11.38,11.37,11.37,272800.0,10.7369,10.7369,10.7275,10.7275,272800.0
2013-10-23 14:05:00,11.37,11.38,11.37,11.37,432800.0,10.7275,10.7369,10.7275,10.7275,432800.0
2013-10-23 14:10:00,11.37,11.38,11.37,11.38,641600.0,10.7275,10.7369,10.7275,10.7369,641600.0
2013-10-23 14:15:00,11.38,11.39,11.37,11.38,448800.0,10.7369,10.7464,10.7275,10.7369,448800.0
2013-10-23 14:20:00,11.37,11.38,11.37,11.37,601600.0,10.7275,10.7369,10.7275,10.7275,601600.0
2013-10-23 14:25:00,11.37,11.38,11.37,11.38,616000.0,10.7275,10.7369,10.7275,10.7369,616000.0
2013-10-23 14:30:00,11.38,11.39,11.38,11.39,474400.0,10.7369,10.7464,10.7369,10.7464,474400.0
2013-10-23 14:35:00,11.39,11.39,11.37,11.39,456000.0,10.7464,10.7464,10.7275,10.7464,456000.0
2013-10-23 14:40:00,11.39,11.42,11.38,11.42,1040800.0,10.7464,10.7747,10.7369,10.7747,1040800.0
2013-10-23 14:45:00,11.42,11.42,11.41,11.41,494400.0,10.7747,10.7747,10.7652,10.7652,494400.0
2013-10-23 14:50:00,11.41,11.41,11.4,11.4,572000.0,10.7652,10.7652,10.7558,10.7558,572000.0
2013-10-23 14:55:00,11.4,11.41,11.4,11.4,207200.0,10.7558,10.7652,10.7558,10.7558,207200.0
2013-10-23 15:00:00,11.4,11.41,11.4,11.41,538400.0,10.7558,10.7652,10.7558,10.7652,538400.0
2013-10-23 15:05:00,11.41,11.42,11.4,11.4,469600.0,10.7652,10.7747,10.7558,10.7558,469600.0
2013-10-23 15:10:00,11.4,11.41,11.39,11.39,630400.0,10.7558,10.7652,10.7464,10.7464,630400.0
2013-10-23 15:15:00,11.39,11.39,11.37,11.37,1093600.0,10.7464,10.7464,10.7275,10.7275,1093600.0
2013-10-23 15:20:00,11.37,11.38,11.37,11.37,582400.0,10.7275,10.7369,10.7275,10.7275,582400.0
2013-10-23 15:25:00,11.37,11.38,11.37,11.37,492800.0,10.7275,10.7369,10.7275,10.7275,492800.0
2013-10-23 15:30:00,11.37,11.38,11.37,11.38,495200.0,10.7275,10.7369,10.7275,10.7369,495200.0
2013-10-23 15:35:00,11.38,11.4,11.38,11.38,804000.0,10.7369,10.7558,10.7369,10.7369,804000.0
2013-10-23 15:40:00,11.38,11.39,11.38,11.39,267200.0,10.7369,10.7464,10.7369,10.7464,267200.0
2013-10-23 15:45:00,11.39,11.4,11.38,11.38,760800.0,10.7464,10.7558,10.7369,10.7369,760800.0
2013-10-23 15:50:00,11.38,11.38,11.38,11.38,644000.0,10.7369,10.7369,10.7369,10.7369,644000.0
2013-10-23 15:55:00,11.38,11.39,11.37,11.39,1443200.0,10.7369,10.7464,10.7275,10.7464,1443200.0
2013-10-24 09:30:00,11.43,11.44,11.42,11.42,1357600.0,10.7841,10.7935,10.7747,10.7747,1357600.0
2013-10-24 09:35:00,11.42,11.44,11.4,11.4,716000.0,10.7747,10.7935,10.7558,10.7558,716000.0
2013-10-24 09:40:00,11.4,11.4,11.38,11.39,936000.0,10.7558,10.7558,10.7369,10.7464,936000.0
2013-10-24 09:45:00,11.39,11.4,11.38,11.4,1320800.0,10.7464,10.7558,10.7369,10.7558,1320800.0
2013-10-24 09:50:00,11.39,11.41,11.39,11.4,809600.0,10.7464,10.7652,10.7464,10.7558,809600.0
2013-10-24 09:55:00,11.4,11.42,11.4,11.42,587200.0,10.7558,10.7747,10.7558,10.7747,587200.0
2013-10-24 10:00:00,11.41,11.41,11.39,11.39,452000.0,10.7652,10.7652,10.7464,10.7464,452000.0
2013-10-24 10:05:00,11.39,11.42,11.38,11.41,1271200.0,10.7464,10.7747,10.7369,10.7652,1271200.0
2013-10-24 10:10:00,11.41,11.43,11.41,11.42,781600.0,10.7652,10.7841,10.7652,10.7747,781600.0
2013-10-24 10:15:00,11.42,11.43,11.42,11.43,441600.0,10.7747,10.7841,10.7747,10.7841,441600.0
2013-10-24 10:20:00,11.43,11.44,11.42,11.42,816800.0,10.7841,10.7935,10.7747,10.7747,816800.0
2013-10-24 10:25:00,11.42,11.42,11.39,11.4,1900000.0,10.7747,10.7747,10.7464,10.7558,1900000.0
2013-10-24 10:30:00,11.4,11.42,11.39,11.4,1594400.0,10.7558,10.7747,10.7464,10.7558,1594400.0
2013-10-24 10:35:00,11.4,11.43,11.4,11.42,680000.0,10.7558,10.7841,10.7558,10.7747,680000.0
2013-10-24 10:40:00,11.42,11.43,11.41,11.43,233600.0,10.7747,10.7841,10.7652,10.7841,233600.0
2013-10-24 10:45:00,11.43,11.43,11.42,11.42,209600.0,10.7841,10.7841,10.7747,10.7747,209600.0
2013-10-24 10:50:00,11.42,11.42,11.4,11.41,352000.0,10.7747,10.7747,10.7558,10.7652,352000.0
2013-10-24 10:55:00,11.41,11.43,11.41,11.43,304000.0,10.7652,10.7841,10.7652,10.7841,304000.0
2013-10-24 11:00:00,11.43,11.44,11.42,11.43,356800.0,10.7841,10.7935,10.7747,10.7841,356800.0
2013-10-24 11:05:00,11.43,11.45,11.43,11.45,700800.0,10.7841,10.803,10.7841,10.803,700800.0
2013-10-24 11:10:00,11.45,11.45,11.44,11.45,1067200.0,10.803,10.803,10.7935,10.803,1067200.0
2013-10-24 11:15:00,11.45,11.45,11.43,11.44,372000.0,10.803,10.803,10.7841,10.7935,372000.0
2013-10-24 11:20:00,11.44,11.45,11.44,11.45,278400.0,10.7935,10.803,10.7935,10.803,278400.0
2013-10-24 11:25:00,11.45,11.46,11.45,11.46,520800.0,10.803,10.8124,10.803,10.8124,520800.0
2013-10-24 11:30:00,11.46,11.46,11.44,11.45,409600.0,10.8124,10.8124,10.7935,10.803,409600.0
2013-10-24 11:35:00,11.45,11.45,11.44,11.45,673600.0,10.803,10.803,10.7935,10.803,673600.0
2013-10-24 11:40:00,11.45,11.45,11.44,11.44,412800.0,10.803,10.803,10.7935,10.7935,412800.0
2013-10-24 11:45:00,11.44,11.46,11.44,11.45,452800.0,10.7935,10.8124,10.7935,10.803,452800.0
2013-10-24 11:50:00,11.45,11.46,11.44,11.44,528800.0,10.803,10.8124,10.7935,10.7935,528800.0
2013-10-24 11:55:00,11.45,11.45,11.44,11.45,197600.0,10.803,10.803,10.7935,10.803,197600.0
2013-10-24 12:00:00,11.45,11.45,11.44,11.44,195200.0,10.803,10.803,10.7935,10.7935,195200.0
2013-10-24 12:05:00,11.44,11.45,11.44,11.45,324000.0,10.7935,10.803,10.7935,10.803,324000.0
2013-10-24 12:10:00,11.45,11.45,11.44,11.45,264000.0,10.803,10.803,10.7935,10.803,264000.0
2013-10-24 12:15:00,11.45,11.46,11.44,11.44,376000.0,10.803,10.8124,10.7935,10.7935,376000.0
2013-10-24 12:20:00,11.44,11.46,11.44,11.45,178400.0,10.7935,10.8124,10.7935,10.803,178400.0
2013-10-24 12:25:00,11.46,11.46,11.45,11.45,227200.0,10.8124,10.8124,10.803,10.803,227200.0
2013-10-24 12:30:00,11.45,11.45,11.43,11.43,447200.0,10.803,10.803,10.7841,10.7841,447200.0
2013-10-24 12:35:00,11.43,11.44,11.43,11.43,552800.0,10.7841,10.7935,10.7841,10.7841,552800.0
2013-10-24 12:40:00,11.43,11.43,11.42,11.43,652800.0,10.7841,10.7841,10.7747,10.7841,652800.0
2013-10-24 12:45:00,11.43,11.44,11.42,11.44,452800.0,10.7841,10.7935,10.7747,10.7935,452800.0
2013-10-24 12:50:00,11.44,11.44,11.44,11.44,156000.0,10.7935,10.7935,10.7935,10.7935,156000.0
2013-10-24 12:55:00,11.45,11.47,11.45,11.47,687200.0,10.803,10.8219,10.803,10.8219,687200.0
2013-10-24 13:00:00,11.47,11.47,11.46,11.47,396800.0,10.8219,10.8219,10.8124,10.8219,396800.0
2013-10-24 13:05:00,11.46,11.47,11.46,11.46,136000.0,10.8124,10.8219,10.8124,10.8124,136000.0
2013-10-24 13:10:00,11.46,11.47,11.46,11.46,174400.0,10.8124,10.8219,10.8124,10.8124,174400.0
2013-10-24 13:15:00,11.46,11.46,11.44,11.44,525600.0,10.8124,10.8124,10.7935,10.7935,525600.0
2013-10-24 13:20:00,11.44,11.46,11.44,11.46,325600.0,10.7935,10.8124,10.7935,10.8124,325600.0
2013-10-24 13:25:00,11.46,11.46,11.46,11.46,272000.0,10.8124,10.8124,10.8124,10.8124,272000.0
2013-10-24 13:30:00,11.46,11.46,11.45,11.46,148000.0,10.8124,10.8124,10.803,10.8124,148000.0
2013-10-24 13:35:00,11.46,11.46,11.45,11.45,94400.0,10.8124,10.8124,10.803,10.803,94400.0
2013-10-24 13:40:00,11.45,11.46,11.45,11.46,251200.0,10.803,10.8124,10.803,10.8124,251200.0
2013-10-24 13:45:00,11.46,11.46,11.45,11.45,166400.0,10.8124,10.8124,10.803,10.803,166400.0
2013-10-24 13:50:00,11.45,11.46,11.44,11.45,264000.0,10.803,10.8124,10.7935,10.803,264000.0
2013-10-24 13:55:00,11.45,11.45,11.45,11.45,164000.0,10.803,10.803,10.803,10.803,164000.0
2013-10-24 14:00:00,11.45,11.45,11.44,11.45,149600.0,10.803,10.803,10.7935,10.803,149600.0
2013-10-24 14:05:00,11.45,11.45,11.44,11.45,195200.0,10.803,10.803,10.7935,10.803,195200.0
2013-10-24 14:10:00,11.45,11.46,11.45,11.45,257600.0,10.803,10.8124,10.803,10.803,257600.0
2013-10-24 14:15:00,11.45,11.46,11.45,11.46,192000.0,10.803,10.8124,10.803,10.8124,192000.0
2013-10-24 14:20:00,11.46,11.46,11.46,11.46,144000.0,10.8124,10.8124,10.8124,10.8124,144000.0
2013-10-24 14:25:00,11.46,11.47,11.46,11.46,332800.0,10.8124,10.8219,10.8124,10.8124,332800.0
2013-10-24 14:30:00,11.46,11.46,11.46,11.46,257600.0,10.8124,10.8124,10.8124,10.8124,257600.0
2013-10-24 14:35:00,11.46,11.47,11.46,11.47,227200.0,10.8124,10.8219,10.8124,10.8219,227200.0
2013-10-24 14:40:00,11.47,11.48,11.47,11.48,244800.0,10.8219,10.8313,10.8219,10.8313,244800.0
2013-10-24 14:45:00,11.48,11.48,11.47,11.48,303200.0,10.8313,10.8313,10.8219,10.8313,303200.0
2013-10-24 14:50:00,11.48,11.48,11.47,11.48,198400.0,10.8313,10.8313,10.8219,10.8313,198400.0
2013-10-24 14:55:00,11.48,11.49,11.48,11.49,376800.0,10.8313,10.8407,10.8313,10.8407,376800.0
2013-10-24 15:00:00,11.49,11.49,11.48,11.48,245600.0,10.8407,10.8407,10.8313,10.8313,245600.0
2013-10-24 15:05:00,11.48,11.49,11.47,11.47,330400.0,10.8313,10.8407,10.8219,10.8219,330400.0
2013-10-24 15:10:00,11.47,11.49,11.47,11.48,156000.0,10.8219,10.8407,10.8219,10.8313,156000.0
2013-10-24 15:15:00,11.48,11.48,11.47,11.47,264800.0,10.8313,10.8313,10.8219,10.8219,264800.0
2013-10-24 15:20:00,11.48,11.48,11.47,11.47,257600.0,10.8313,10.8313,10.8219,10.8219,257600.0
2013-10-24 15:25:00,11.47,11.48,11.47,11.47,622400.0,10.8219,10.8313,10.8219,10.8219,622400.0
2013-10-24 15:30:00,11.47,11.47,11.46,11.46,409600.0,10.8219,10.8219,10.8124,10.8124,409600.0
2013-10-24 15:35:00,11.46,11.47,11.46,11.46,401600.0,10.8124,10.8219,10.8124,10.8124,401600.0
2013-10-24 15:40:00,11.46,11.46,11.45,11.45,837600.0,10.8124,10.8124,10.803,10.803,837600.0
2013-10-24 15:45:00,11.45,11.46,11.45,11.45,746400.0,10.803,10.8124,10.803,10.803,746400.0
2013-10-24 15:50:00,11.46,11.47,11.46,11.46,880800.0,10.8124,10.8219,10.8124,10.8124,880800.0
2013-10-24 15:55:00,11.46,11.47,11.46,11.46,952000.0,10.8124,10.8219,10.8124,10.8124,952000.0
2013-10-25 09:30:00,11.51,11.52,11.5,11.52,650400.0,10.8596,10.869,10.8502,10.869,650400.0
2013-10-25 09:35:00,11.52,11.52,11.5,11.51,497600.0,10.869,10.869,10.8502,10.8596,497600.0
2013-10-25 09:40:00,11.51,11.53,11.5,11.52,880000.0,10.8596,10.8785,10.8502,10.869,880000.0
2013-10-25 09:45:00,11.52,11.52,11.49,11.5,523200.0,10.869,10.869,10.8407,10.8502,523200.0
2013-10-25 09:50:00,11.5,11.52,11.5,11.51,319200.0,10.8502,10.869,10.8502,10.8596,319200.0
2013-10-25 09:55:00,11.51,11.53,11.5,11.52,695200.0,10.8596,10.8785,10.8502,10.869,695200.0
2013-10-25 10:00:00,11.53,11.55,11.53,11.54,1277600.0,10.8785,10.8973,10.8785,10.8879,1277600.0
2013-10-25 10:05:00,11.54,11.54,11.53,11.53,739200.0,10.8879,10.8879,10.8785,10.8785,739200.0
2013-10-25 10:10:00,11.53,11.53,11.5,11.51,965600.0,10.8785,10.8785,10.8502,10.8596,965600.0
2013-10-25 10:15:00,11.51,11.51,11.5,11.5,871200.0,10.8596,10.8596,10.8502,10.8502,871200.0
2013-10-25 10:20:00,11.5,11.51,11.49,11.49,912000.0,10.8502,10.8596,10.8407,10.8407,912000.0
2013-10-25 10:25:00,11.49,11.49,11.48,11.48,970400.0,10.8407,10.8407,10.8313,10.8313,970400.0
2013-10-25 10:30:00,11.48,11.49,11.47,11.48,712000.0,10.8313,10.8407,10.8219,10.8313,712000.0
2013-10-25 10:35:00,11.48,11.5,11.48,11.49,442400.0,10.8313,10.8502,10.8313,10.8407,442400.0
2013-10-25 10:40:00,11.49,11.49,11.47,11.49,648800.0,10.8407,10.8407,10.8219,10.8407,648800.0
2013-10-25 10:45:00,11.49,11.5,11.48,11.49,406400.0,10.8407,10.8502,10.8313,10.8407,406400.0
2013-10-25 10:50:00,11.49,11.51,11.49,11.5,518400.0,10.8407,10.8596,10.8407,10.8502,518400.0
2013-10-25 10:55:00,11.5,11.5,11.49,11.5,386400.0,10.8502,10.8502,10.8407,10.8502,386400.0
2013-10-25 11:00:00,11.5,11.5,11.49,11.49,509600.0,10.8502,10.8502,10.8407,10.8407,509600.0
2013-10-25 11:05:00,11.49,11.51,11.48,11.48,630400.0,10.8407,10.8596,10.8313,10.8313,630400.0
2013-10-25 11:10:00,11.48,11.5,11.48,11.49,360000.0,10.8313,10.8502,10.8313,10.8407,360000.0
2013-10-25 11:15:00,11.49,11.51,11.49,11.5,169600.0,10.8407,10.8596,10.8407,10.8502,169600.0
2013-10-25 11:20:00,11.5,11.51,11.49,11.51,177600.0,10.8502,10.8596,10.8407,10.8596,177600.0
2013-10-25 11:25:00,11.5,11.51,11.5,11.51,190400.0,10.8502,10.8596,10.8502,10.8596,190400.0
2013-10-25 11:30:00,11.51,11.53,11.51,11.51,839200.0,10.8596,10.8785,10.8596,10.8596,839200.0
2013-10-25 11:35:00,11.51,11.52,11.51,11.51,316800.0,10.8596,10.869,10.8596,10.8596,316800.0
2013-10-25 11:40:00,11.51,11.51,11.5,11.51,268000.0,10.8596,10.8596,10.8502,10.8596,268000.0
2013-10-25 11:45:00,11.51,11.51,11.49,11.49,407200.0,10.8596,10.8596,10.8407,10.8407,407200.0
2013-10-25 11:50:00,11.49,11.49,11.48,11.49,531200.0,10.8407,10.8407,10.8313,10.8407,531200.0
2013-10-25 11:55:00,11.49,11.49,11.48,11.49,366400.0,10.8407,10.8407,10.8313,10.8407,366400.0
2013-10-25 12:00:00,11.49,11.49,11.48,11.48,400000.0,10.8407,10.8407,10.8313,10.8313,400000.0
2013-10-25 12:05:00,11.48,11.49,11.47,11.48,397600.0,10.8313,10.8407,10.8219,10.8313,397600.0
2013-10-25 12:10:00,11.48,11.48,11.47,11.47,528000.0,10.8313,10.8313,10.8219,10.8219,528000.0
2013-10-25 12:15:00,11.47,11.48,11.47,11.48,399200.0,10.8219,10.8313,10.8219,10.8313,399200.0
2013-10-25 12:20:00,11.48,11.49,11.48,11.49,251200.0,10.8313,10.8407,10.8313,10.8407,251200.0
2013-10-25 12:25:00,11.48,11.49,11.48,11.49,336800.0,10.8313,10.8407,10.8313,10.8407,336800.0
2013-10-25 12:30:00,11.49,11.49,11.49,11.49,235200.0,10.8407,10.8407,10.8407,10.8407,235200.0
2013-10-25 12:35:00,11.49,11.5,11.49,11.5,205600.0,10.8407,10.8502,10.8407,10.8502,205600.0
2013-10-25 12:40:00,11.5,11.5,11.49,11.5,128800.0,10.8502,10.8502,10.8407,10.8502,128800.0
2013-10-25 12:45:00,11.5,11.51,11.5,11.51,264800.0,10.8502,10.8596,10.8502,10.8596,264800.0
2013-10-25 12:50:00,11.51,11.51,11.5,11.5,158400.0,10.8596,10.8596,10.8502,10.8502,158400.0
2013-10-25 12:55:00,11.5,11.51,11.5,11.51,178400.0,10.8502,10.8596,10.8502,10.8596,178400.0
2013-10-25 13:00:00,11.51,11.51,11.51,11.51,560000.0,10.8596,10.8596,10.8596,10.8596,560000.0
2013-10-25 13:05:00,11.51,11.51,11.5,11.5,256000.0,10.8596,10.8596,10.8502,10.8502,256000.0
2013-10-25 13:10:00,11.5,11.51,11.5,11.51,198400.0,10.8502,10.8596,10.8502,10.8596,198400.0
2013-10-25 13:15:00,11.51,11.52,11.51,11.51,575200.0,10.8596,10.869,10.8596,10.8596,575200.0
2013-10-25 13:20:00,11.51,11.51,11.49,11.5,446400.0,10.8596,10.8596,10.8407,10.8502,446400.0
2013-10-25 13:25:00,11.5,11.51,11.5,11.5,201600.0,10.8502,10.8596,10.8502,10.8502,201600.0
2013-10-25 13:30:00,11.5,11.5,11.49,11.5,119200.0,10.8502,10.8502,10.8407,10.8502,119200.0
2013-10-25 13:35:00,11.5,11.5,11.49,11.5,188000.0,10.8502,10.8502,10.8407,10.8502,188000.0
2013-10-25 13:40:00,11.5,11.51,11.5,11.5,376000.0,10.8502,10.8596,10.8502,10.8502,376000.0
2013-10-25 13:45:00,11.51,11.51,11.5,11.5,152800.0,10.8596,10.8596,10.8502,10.8502,152800.0
2013-10-25 13:50:00,11.5,11.51,11.5,11.5,91200.0,10.8502,10.8596,10.8502,10.8502,91200.0
2013-10-25 13:55:00,11.5,11.51,11.5,11.51,206400.0,10.8502,10.8596,10.8502,10.8596,206400.0
2013-10-25 14:00:00,11.51,11.52,11.5,11.51,176000.0,10.8596,10.869,10.8502,10.8596,176000.0
2013-10-25 14:05:00,11.51,11.53,11.51,11.53,770400.0,10.8596,10.8785,10.8596,10.8785,770400.0
2013-10-25 14:10:00,11.53,11.53,11.52,11.52,294400.0,10.8785,10.8785,10.869,10.869,294400.0
2013-10-25 14:15:00,11.53,11.53,11.52,11.53,114400.0,10.8785,10.8785,10.869,10.8785,114400.0
2013-10-25 14:20:00,11.53,11.53,11.52,11.52,144800.0,10.8785,10.8785,10.869,10.869,144800.0
2013-10-25 14:25:00,11.52,11.53,11.52,11.53,264000.0,10.869,10.8785,10.869,10.8785,264000.0
2013-10-25 14:30:00,11.53,11.53,11.51,11.51,146400.0,10.8785,10.8785,10.8596,10.8596,146400.0
2013-10-25 14:35:00,11.51,11.53,11.51,11.52,244800.0,10.8596,10.8785,10.8596,10.869,244800.0
2013-10-25 14:40:00,11.52,11.53,11.52,11.52,140800.0,10.869,10.8785,10.869,10.869,140800.0
2013-10-25 14:45:00,11.52,11.52,11.52,11.52,99200.0,10.869,10.869,10.869,10.869,99200.0
2013-10-25 14:50:00,11.52,11.52,11.52,11.52,154400.0,10.869,10.869,10.869,10.869,154400.0
2013-10-25 14:55:00,11.52,11.53,11.52,11.53,177600.0,10.869,10.8785,10.869,10.8785,177600.0
2013-10-25 15:00:00,11.53,11.53,11.51,11.52,612000.0,10.8785,10.8785,10.8596,10.869,612000.0
2013-10-25 15:05:00,11.52,11.52,11.51,11.51,796000.0,10.869,10.869,10.8596,10.8596,796000.0
2013-10-25 15:10:00,11.51,11.52,11.51,11.51,284000.0,10.8596,10.869,10.8596,10.8596,284000.0
2013-10-25 15:15:00,11.51,11.52,11.51,11.52,170400.0,10.8596,10.869,10.8596,10.869,170400.0
2013-10-25 15:20:00,11.52,11.52,11.51,11.51,380000.0,10.869,10.869,10.8596,10.8596,380000.0
2013-10-25 15:25:00,11.51,11.52,11.51,11.51,292800.0,10.8596,10.869,10.8596,10.8596,292800.0
2013-10-25 15:30:00,11.51,11.53,11.51,11.53,1039200.0,10.8596,10.8785,10.8596,10.8785,1039200.0
2013-10-25 15:35:00,11.53,11.53,11.52,11.52,385600.0,10.8785,10.8785,10.869,10.869,385600.0
2013-10-25 15:40:00,11.52,11.54,11.52,11.54,679200.0,10.869,10.8879,10.869,10.8879,679200.0
2013-10-25 15:45:00,11.54,11.55,11.53,11.55,1566400.0,10.8879,10.8973,10.8785,10.8973,1566400.0
2013-10-25 15:50:00,11.55,11.56,11.54,11.55,1276000.0,10.8973,10.9068,10.8879,10.8973,1276000.0
2013-10-25 15:55:00,11.54,11.56,11.54,11.56,1236800.0,10.8879,10.9068,10.8879,10.9068,1236800.0
2013-10-28 09:30:00,11.55,11.57,11.54,11.54,779200.0,10.8973,10.9162,10.8879,10.8879,779200.0
2013-10-28 09:35:00,11.54,11.56,11.53,11.55,879200.0,10.8879,10.9068,10.8785,10.8973,879200.0
2013-10-28 09:40:00,11.55,11.56,11.54,11.56,603200.0,10.8973,10.9068,10.8879,10.9068,603200.0
2013-10-28 09:45:00,11.56,11.58,11.56,11.57,1052800.0,10.9068,10.9256,10.9068,10.9162,1052800.0
2013-10-28 09:50:00,11.57,11.57,11.55,11.56,713600.0,10.9162,10.9162,10.8973,10.9068,713600.0
2013-10-28 09:55:00,11.57,11.58,11.56,11.56,560000.0,10.9162,10.9256,10.9068,10.9068,560000.0
2013-10-28 10:00:00,11.56,11.58,11.55,11.58,1103200.0,10.9068,10.9256,10.8973,10.9256,1103200.0
2013-10-28 10:05:00,11.58,11.58,11.56,11.58,428800.0,10.9256,10.9256,10.9068,10.9256,428800.0
2013-10-28 10:10:00,11.58,11.6,11.58,11.59,1139200.0,10.9256,10.9445,10.9256,10.9351,1139200.0
2013-10-28 10:15:00,11.59,11.61,11.59,11.6,906400.0,10.9351,10.9539,10.9351,10.9445,906400.0
2013-10-28 10:20:00,11.6,11.6,11.59,11.59,1597600.0,10.9445,10.9445,10.9351,10.9351,1597600.0
2013-10-28 10:25:00,11.59,11.6,11.59,11.59,668800.0,10.9351,10.9445,10.9351,10.9351,668800.0
2013-10-28 10:30:00,11.59,11.59,11.57,11.57,819200.0,10.9351,10.9351,10.9162,10.9162,819200.0
2013-10-28 10:35:00,11.57,11.59,11.57,11.58,569600.0,10.9162,10.9351,10.9162,10.9256,569600.0
2013-10-28 10:40:00,11.58,11.58,11.57,11.57,664800.0,10.9256,10.9256,10.9162,10.9162,664800.0
2013-10-28 10:45:00,11.57,11.58,11.57,11.58,294400.0,10.9162,10.9256,10.9162,10.9256,294400.0
2013-10-28 10:50:00,11.58,11.58,11.56,11.56,636800.0,10.9256,10.9256,10.9068,10.9068,636800.0
2013-10-28 10:55:00,11.55,11.55,11.53,11.54,1240000.0,10.8973,10.8973,10.8785,10.8879,1240000.0
2013-10-28 11:00:00,11.54,11.55,11.53,11.55,1075200.0,10.8879,10.8973,10.8785,10.8973,1075200.0
2013-10-28 11:05:00,11.55,11.55,11.54,11.54,463200.0,10.8973,10.8973,10.8879,10.8879,463200.0
2013-10-28 11:10:00,11.54,11.55,11.54,11.55,378400.0,10.8879,10.8973,10.8879,10.8973,378400.0
2013-10-28 11:15:00,11.54,11.55,11.54,11.55,209600.0,10.8879,10.8973,10.8879,10.8973,209600.0
2013-10-28 11:20:00,11.55,11.55,11.54,11.55,409600.0,10.8973,10.8973,10.8879,10.8973,409600.0
2013-10-28 11:25:00,11.54,11.57,11.54,11.57,430400.0,10.8879,10.9162,10.8879,10.9162,430400.0
2013-10-28 11:30:00,11.57,11.57,11.56,11.56,255200.0,10.9162,10.9162,10.9068,10.9068,255200.0
2013-10-28 11:35:00,11.56,11.57,11.56,11.57,464000.0,10.9068,10.9162,10.9068,10.9162,464000.0
2013-10-28 11:40:00,11.57,11.57,11.56,11.56,407200.0,10.9162,10.9162,10.9068,10.9068,407200.0
2013-10-28 11:45:00,11.56,11.57,11.56,11.57,266400.0,10.9068,10.9162,10.9068,10.9162,266400.0
2013-10-28 11:50:00,11.57,11.58,11.56,11.58,334400.0,10.9162,10.9256,10.9068,10.9256,334400.0
2013-10-28 11:55:00,11.58,11.59,11.57,11.58,676000.0,10.9256,10.9351,10.9162,10.9256,676000.0
2013-10-28 12:00:00,11.58,11.58,11.58,11.58,274400.0,10.9256,10.9256,10.9256,10.9256,274400.0
2013-10-28 12:05:00,11.58,11.59,11.58,11.59,373600.0,10.9256,10.9351,10.9256,10.9351,373600.0
2013-10-28 12:10:00,11.59,11.6,11.59,11.6,507200.0,10.9351,10.9445,10.9351,10.9445,507200.0
2013-10-28 12:15:00,11.6,11.6,11.59,11.6,435200.0,10.9445,10.9445,10.9351,10.9445,435200.0
2013-10-28 12:20:00,11.6,11.6,11.59,11.59,201600.0,10.9445,10.9445,10.9351,10.9351,201600.0
2013-10-28 12:25:00,11.59,11.6,11.59,11.6,145600.0,10.9351,10.9445,10.9351,10.9445,145600.0
2013-10-28 12:30:00,11.6,11.6,11.58,11.58,162400.0,10.9445,10.9445,10.9256,10.9256,162400.0
2013-10-28 12:35:00,11.58,11.59,11.58,11.59,221600.0,10.9256,10.9351,10.9256,10.9351,221600.0
2013-10-28 12:40:00,11.59,11.6,11.59,11.6,180000.0,10.9351,10.9445,10.9351,10.9445,180000.0
2013-10-28 12:45:00,11.6,11.62,11.6,11.62,916000.0,10.9445,10.9634,10.9445,10.9634,916000.0
2013-10-28 12:50:00,11.62,11.62,11.61,11.62,446400.0,10.9634,10.9634,10.9539,10.9634,446400.0
2013-10-28 12:55:00,11.62,11.62,11.61,11.61,132800.0,10.9634,10.9634,10.9539,10.9539,132800.0
2013-10-28 13:00:00,11.62,11.62,11.61,11.62,89600.0,10.9634,10.9634,10.9539,10.9634,89600.0
2013-10-28 13:05:00,11.61,11.62,11.61,11.61,257600.0,10.9539,10.9634,10.9539,10.9539,257600.0
2013-10-28 13:10:00,11.62,11.62,11.61,11.61,244800.0,10.9634,10.9634,10.9539,10.9539,244800.0
2013-10-28 13:15:00,11.61,11.62,11.61,11.61,112000.0,10.9539,10.9634,10.9539,10.9539,112000.0
2013-10-28 13:20:00,11.61,11.61,11.61,11.61,145600.0,10.9539,10.9539,10.9539,10.9539,145600.0
2013-10-28 13:25:00,11.61,11.61,11.6,11.61,235200.0,10.9539,10.9539,10.9445,10.9539,235200.0
2013-10-28 13:30:00,11.61,11.61,11.61,11.61,84800.0,10.9539,10.9539,10.9539,10.9539,84800.0
2013-10-28 13:35:00,11.61,11.61,11.61,11.61,104000.0,10.9539,10.9539,10.9539,10.9539,104000.0
2013-10-28 13:40:00,11.61,11.62,11.61,11.62,117600.0,10.9539,10.9634,10.9539,10.9634,117600.0
2013-10-28 13:45:00,11.62,11.62,11.61,11.61,40000.0,10.9634,10.9634,10.9539,10.9539,40000.0
2013-10-28 13:50:00,11.61,11.62,11.61,11.61,143200.0,10.9539,10.9634,10.9539,10.9539,143200.0
2013-10-28 13:55:00,11.61,11.61,11.6,11.61,139200.0,10.9539,10.9539,10.9445,10.9539,139200.0
2013-10-28 14:00:00,11.61,11.61,11.6,11.61,176000.0,10.9539,10.9539,10.9445,10.9539,176000.0
2013-10-28 14:05:00,11.61,11.61,11.61,11.61,288000.0,10.9539,10.9539,10.9539,10.9539,288000.0
2013-10-28 14:10:00,11.61,11.61,11.6,11.61,185600.0,10.9539,10.9539,10.9445,10.9539,185600.0
2013-10-28 14:15:00,11.61,11.62,11.61,11.61,226400.0,10.9539,10.9634,10.9539,10.9539,226400.0
2013-10-28 14:20:00,11.61,11.63,11.61,11.62,558400.0,10.9539,10.9728,10.9539,10.9634,558400.0
2013-10-28 14:25:00,11.62,11.63,11.62,11.63,192000.0,10.9634,10.9728,10.9634,10.9728,192000.0
2013-10-28 14:30:00,11.63,11.63,11.63,11.63,663200.0,10.9728,10.9728,10.9728,10.9728,663200.0
2013-10-28 14:35:00,11.63,11.63,11.62,11.63,388000.0,10.9728,10.9728,10.9634,10.9728,388000.0
2013-10-28 14:40:00,11.63,11.63,11.63,11.63,236000.0,10.9728,10.9728,10.9728,10.9728,236000.0
2013-10-28 14:45:00,11.63,11.63,11.63,11.63,212000.0,10.9728,10.9728,10.9728,10.9728,212000.0
2013-10-28 14:50:00,11.63,11.63,11.62,11.63,360000.0,10.9728,10.9728,10.9634,10.9728,360000.0
2013-10-28 14:55:00,11.63,11.63,11.62,11.63,298400.0,10.9728,10.9728,10.9634,10.9728,298400.0
2013-10-28 15:00:00,11.63,11.63,11.61,11.62,508800.0,10.9728,10.9728,10.9539,10.9634,508800.0
2013-10-28 15:05:00,11.62,11.62,11.6,11.6,615200.0,10.9634,10.9634,10.9445,10.9445,615200.0
2013-10-28 15:10:00,11.6,11.61,11.6,11.6,554400.0,10.9445,10.9539,10.9445,10.9445,554400.0
2013-10-28 15:15:00,11.6,11.6,11.59,11.6,500800.0,10.9445,10.9445,10.9351,10.9445,500800.0
2013-10-28 15:20:00,11.6,11.61,11.6,11.6,328800.0,10.9445,10.9539,10.9445,10.9445,328800.0
2013-10-28 15:25:00,11.6,11.6,11.59,11.6,508000.0,10.9445,10.9445,10.9351,10.9445,508000.0
2013-10-28 15:30:00,11.6,11.6,11.59,11.59,492000.0,10.9445,10.9445,10.9351,10.9351,492000.0
2013-10-28 15:35:00,11.59,11.6,11.59,11.59,465600.0,10.9351,10.9445,10.9351,10.9351,465600.0
2013-10-28 15:40:00,11.59,11.59,11.58,11.58,639200.0,10.9351,10.9351,10.9256,10.9256,639200.0
2013-10-28 15:45:00,11.58,11.58,11.56,11.57,1701600.0,10.9256,10.9256,10.9068,10.9162,1701600.0
2013-10-28 15:50:00,11.57,11.58,11.56,11.57,1353600.0,10.9162,10.9256,10.9068,10.9162,1353600.0
2013-10-28 15:55:00,11.57,11.61,11.57,11.6,1332000.0,10.9162,10.9539,10.9162,10.9445,1332000.0
2013-10-29 09:30:00,11.65,11.67,11.65,11.67,768800.0,10.9917,11.0106,10.9917,11.0106,768800.0
2013-10-29 09:35:00,11.68,11.68,11.65,11.66,664000.0,11.02,11.02,10.9917,11.0011,664000.0
2013-10-29 09:40:00,11.66,11.67,11.65,11.66,558400.0,11.0011,11.0106,10.9917,11.0011,558400.0
2013-10-29 09:45:00,11.66,11.67,11.65,11.67,576800.0,11.0011,11.0106,10.9917,11.0106,576800.0
2013-10-29 09:50:00,11.67,11.68,11.64,11.65,1214400.0,11.0106,11.02,10.9822,10.9917,1214400.0
2013-10-29 09:55:00,11.65,11.65,11.64,11.65,700000.0,10.9917,10.9917,10.9822,10.9917,700000.0
2013-10-29 10:00:00,11.64,11.66,11.63,11.64,1400000.0,10.9822,11.0011,10.9728,10.9822,1400000.0
2013-10-29 10:05:00,11.64,11.64,11.62,11.63,728000.0,10.9822,10.9822,10.9634,10.9728,728000.0
2013-10-29 10:10:00,11.63,11.65,11.63,11.64,476800.0,10.9728,10.9917,10.9728,10.9822,476800.0
2013-10-29 10:15:00,11.64,11.66,11.64,11.65,765600.0,10.9822,11.0011,10.9822,10.9917,765600.0
2013-10-29 10:20:00,11.65,11.66,11.64,11.65,932000.0,10.9917,11.0011,10.9822,10.9917,932000.0
2013-10-29 10:25:00,11.65,11.66,11.65,11.66,259200.0,10.9917,11.0011,10.9917,11.0011,259200.0
2013-10-29 10:30:00,11.66,11.68,11.66,11.66,864000.0,11.0011,11.02,11.0011,11.0011,864000.0
2013-10-29 10:35:00,11.66,11.67,11.66,11.66,389600.0,11.0011,11.0106,11.0011,11.0011,389600.0
2013-10-29 10:40:00,11.66,11.66,11.64,11.65,688000.0,11.0011,11.0011,10.9822,10.9917,688000.0
2013-10-29 10:45:00,11.65,11.66,11.65,11.65,540000.0,10.9917,11.0011,10.9917,10.9917,540000.0
2013-10-29 10:50:00,11.65,11.65,11.64,11.64,549600.0,10.9917,10.9917,10.9822,10.9822,549600.0
2013-10-29 10:55:00,11.64,11.65,11.63,11.63,564800.0,10.9822,10.9917,10.9728,10.9728,564800.0
2013-10-29 11:00:00,11.63,11.64,11.63,11.64,326400.0,10.9728,10.9822,10.9728,10.9822,326400.0
2013-10-29 11:05:00,11.64,11.66,11.64,11.66,496800.0,10.9822,11.0011,10.9822,11.0011,496800.0
2013-10-29 11:10:00,11.66,11.66,11.65,11.65,280000.0,11.0011,11.0011,10.9917,10.9917,280000.0
2013-10-29 11:15:00,11.66,11.66,11.65,11.66,188800.0,11.0011,11.0011,10.9917,11.0011,188800.0
2013-10-29 11:20:00,11.66,11.67,11.66,11.67,381600.0,11.0011,11.0106,11.0011,11.0106,381600.0
2013-10-29 11:25:00,11.67,11.67,11.66,11.66,203200.0,11.0106,11.0106,11.0011,11.0011,203200.0
2013-10-29 11:30:00,11.66,11.66,11.65,11.65,649600.0,11.0011,11.0011,10.9917,10.9917,649600.0
2013-10-29 11:35:00,11.65,11.65,11.64,11.65,456000.0,10.9917,10.9917,10.9822,10.9917,456000.0
2013-10-29 11:40:00,11.65,11.65,11.65,11.65,246400.0,10.9917,10.9917,10.9917,10.9917,246400.0
2013-10-29 11:45:00,11.65,11.65,11.64,11.65,191200.0,10.9917,10.9917,10.9822,10.9917,191200.0
2013-10-29 11:50:00,11.65,11.67,11.65,11.66,204800.0,10.9917,11.0106,10.9917,11.0011,204800.0
2013-10-29 11:55:00,11.66,11.66,11.65,11.66,350400.0,11.0011,11.0011,10.9917,11.0011,350400.0
2013-10-29 12:00:00,11.66,11.67,11.66,11.67,319200.0,11.0011,11.0106,11.0011,11.0106,319200.0
2013-10-29 12:05:00,11.67,11.67,11.66,11.67,433600.0,11.0106,11.0106,11.0011,11.0106,433600.0
2013-10-29 12:10:00,11.67,11.67,11.66,11.67,406400.0,11.0106,11.0106,11.0011,11.0106,406400.0
2013-10-29 12:15:00,11.67,11.68,11.66,11.67,495200.0,11.0106,11.02,11.0011,11.0106,495200.0
2013-10-29 12:20:00,11.67,11.68,11.67,11.68,277600.0,11.0106,11.02,11.0106,11.02,277600.0
2013-10-29 12:25:00,11.68,11.7,11.68,11.69,681600.0,11.02,11.0389,11.02,11.0294,681600.0
2013-10-29 12:30:00,11.69,11.7,11.69,11.7,472800.0,11.0294,11.0389,11.0294,11.0389,472800.0
2013-10-29 12:35:00,11.7,11.7,11.69,11.69,211200.0,11.0389,11.0389,11.0294,11.0294,211200.0
2013-10-29 12:40:00,11.69,11.7,11.68,11.69,304800.0,11.0294,11.0389,11.02,11.0294,304800.0
2013-10-29 12:45:00,11.69,11.7,11.68,11.69,764800.0,11.0294,11.0389,11.02,11.0294,764800.0
2013-10-29 12:50:00,11.69,11.71,11.69,11.7,396000.0,11.0294,11.0483,11.0294,11.0389,396000.0
2013-10-29 12:55:00,11.7,11.7,11.69,11.69,394400.0,11.0389,11.0389,11.0294,11.0294,394400.0
2013-10-29 13:00:00,11.7,11.7,11.7,11.7,176000.0,11.0389,11.0389,11.0389,11.0389,176000.0
2013-10-29 13:05:00,11.7,11.71,11.7,11.7,533600.0,11.0389,11.0483,11.0389,11.0389,533600.0
2013-10-29 13:10:00,11.7,11.7,11.69,11.7,275200.0,11.0389,11.0389,11.0294,11.0389,275200.0
2013-10-29 13:15:00,11.7,11.7,11.69,11.69,184800.0,11.0389,11.0389,11.0294,11.0294,184800.0
2013-10-29 13:20:00,11.7,11.7,11.69,11.69,330400.0,11.0389,11.0389,11.0294,11.0294,330400.0
2013-10-29 13:25:00,11.69,11.69,11.68,11.68,337600.0,11.0294,11.0294,11.02,11.02,337600.0
2013-10-29 13:30:00,11.68,11.69,11.68,11.69,662400.0,11.02,11.0294,11.02,11.0294,662400.0
2013-10-29 13:35:00,11.69,11.7,11.68,11.69,576800.0,11.0294,11.0389,11.02,11.0294,576800.0
2013-10-29 13:40:00,11.69,11.69,11.68,11.69,269600.0,11.0294,11.0294,11.02,11.0294,269600.0
2013-10-29 13:45:00,11.69,11.69,11.69,11.69,322400.0,11.0294,11.0294,11.0294,11.0294,322400.0
2013-10-29 13:50:00,11.69,11.69,11.69,11.69,777600.0,11.0294,11.0294,11.0294,11.0294,777600.0
2013-10-29 13:55:00,11.69,11.7,11.69,11.69,808000.0,11.0294,11.0389,11.0294,11.0294,808000.0
2013-10-29 14:00:00,11.69,11.71,11.69,11.7,295200.0,11.0294,11.0483,11.0294,11.0389,295200.0
2013-10-29 14:05:00,11.7,11.71,11.7,11.71,640800.0,11.0389,11.0483,11.0389,11.0483,640800.0
2013-10-29 14:10:00,11.71,11.71,11.7,11.7,364800.0,11.0483,11.0483,11.0389,11.0389,364800.0
2013-10-29 14:15:00,11.7,11.71,11.69,11.7,470400.0,11.0389,11.0483,11.0294,11.0389,470400.0
2013-10-29 14:20:00,11.7,11.7,11.69,11.69,480000.0,11.0389,11.0389,11.0294,11.0294,480000.0
2013-10-29 14:25:00,11.69,11.7,11.69,11.7,156000.0,11.0294,11.0389,11.0294,11.0389,156000.0
2013-10-29 14:30:00,11.7,11.7,11.7,11.7,189600.0,11.0389,11.0389,11.0389,11.0389,189600.0
2013-10-29 14:35:00,11.7,11.7,11.7,11.7,384000.0,11.0389,11.0389,11.0389,11.0389,384000.0
2013-10-29 14:40:00,11.7,11.7,11.7,11.7,249600.0,11.0389,11.0389,11.0389,11.0389,249600.0
2013-10-29 14:45:00,11.7,11.71,11.7,11.71,267200.0,11.0389,11.0483,11.0389,11.0483,267200.0
2013-10-29 14:50:00,11.71,11.71,11.7,11.71,370400.0,11.0483,11.0483,11.0389,11.0483,370400.0
2013-10-29 14:55:00,11.71,11.71,11.7,11.7,171200.0,11.0483,11.0483,11.0389,11.0389,171200.0
2013-10-29 15:00:00,11.7,11.7,11.69,11.7,365600.0,11.0389,11.0389,11.0294,11.0389,365600.0
2013-10-29 15:05:00,11.7,11.7,11.69,11.69,460000.0,11.0389,11.0389,11.0294,11.0294,460000.0
2013-10-29 15:10:00,11.69,11.7,11.69,11.7,275200.0,11.0294,11.0389,11.0294,11.0389,275200.0
2013-10-29 15:15:00,11.7,11.71,11.7,11.7,293600.0,11.0389,11.0483,11.0389,11.0389,293600.0
2013-10-29 15:20:00,11.7,11.7,11.68,11.68,639200.0,11.0389,11.0389,11.02,11.02,639200.0
2013-10-29 15:25:00,11.68,11.69,11.68,11.69,232800.0,11.02,11.0294,11.02,11.0294,232800.0
2013-10-29 15:30:00,11.7,11.7,11.68,11.68,595200.0,11.0389,11.0389,11.02,11.02,595200.0
2013-10-29 15:35:00,11.68,11.69,11.68,11.69,703200.0,11.02,11.0294,11.02,11.0294,703200.0
2013-10-29 15:40:00,11.69,11.7,11.69,11.7,340000.0,11.0294,11.0389,11.0294,11.0389,340000.0
2013-10-29 15:45:00,11.7,11.7,11.69,11.7,744800.0,11.0389,11.0389,11.0294,11.0389,744800.0
2013-10-29 15:50:00,11.7,11.71,11.7,11.71,479200.0,11.0389,11.0483,11.0389,11.0483,479200.0
2013-10-29 15:55:00,11.71,11.73,11.7,11.73,1429600.0,11.0483,11.0672,11.0389,11.0672,1429600.0
2013-10-30 09:30:00,11.76,11.77,11.75,11.76,918400.0,11.0955,11.1049,11.086,11.0955,918400.0
2013-10-30 09:35:00,11.76,11.77,11.74,11.74,1203200.0,11.0955,11.1049,11.0766,11.0766,1203200.0
2013-10-30 09:40:00,11.74,11.75,11.72,11.74,1605600.0,11.0766,11.086,11.0577,11.0766,1605600.0
2013-10-30 09:45:00,11.74,11.75,11.73,11.75,688000.0,11.0766,11.086,11.0672,11.086,688000.0
2013-10-30 09:50:00,11.75,11.75,11.74,11.74,410400.0,11.086,11.086,11.0766,11.0766,410400.0
2013-10-30 09:55:00,11.74,11.75,11.73,11.74,799200.0,11.0766,11.086,11.0672,11.0766,799200.0
2013-10-30 10:00:00,11.74,11.75,11.72,11.74,1485600.0,11.0766,11.086,11.0577,11.0766,1485600.0
2013-10-30 10:05:00,11.74,11.74,11.71,11.71,1367200.0,11.0766,11.0766,11.0483,11.0483,1367200.0
2013-10-30 10:10:00,11.72,11.72,11.71,11.72,730400.0,11.0577,11.0577,11.0483,11.0577,730400.0
2013-10-30 10:15:00,11.72,11.72,11.71,11.72,1107200.0,11.0577,11.0577,11.0483,11.0577,1107200.0
2013-10-30 10:20:00,11.71,11.72,11.71,11.72,758400.0,11.0483,11.0577,11.0483,11.0577,758400.0
2013-10-30 10:25:00,11.72,11.73,11.71,11.73,536000.0,11.0577,11.0672,11.0483,11.0672,536000.0
2013-10-30 10:30:00,11.73,11.73,11.72,11.72,640800.0,11.0672,11.0672,11.0577,11.0577,640800.0
2013-10-30 10:35:00,11.72,11.73,11.71,11.71,1236000.0,11.0577,11.0672,11.0483,11.0483,1236000.0
2013-10-30 10:40:00,11.71,11.74,11.71,11.74,594400.0,11.0483,11.0766,11.0483,11.0766,594400.0
2013-10-30 10:45:00,11.74,11.74,11.73,11.74,392800.0,11.0766,11.0766,11.0672,11.0766,392800.0
2013-10-30 10:50:00,11.73,11.74,11.73,11.74,393600.0,11.0672,11.0766,11.0672,11.0766,393600.0
2013-10-30 10:55:00,11.74,11.74,11.72,11.74,651200.0,11.0766,11.0766,11.0577,11.0766,651200.0
2013-10-30 11:00:00,11.73,11.74,11.73,11.73,403200.0,11.0672,11.0766,11.0672,11.0672,403200.0
2013-10-30 11:05:00,11.73,11.74,11.73,11.73,317600.0,11.0672,11.0766,11.0672,11.0672,317600.0
2013-10-30 11:10:00,11.73,11.74,11.72,11.73,428000.0,11.0672,11.0766,11.0577,11.0672,428000.0
2013-10-30 11:15:00,11.73,11.73,11.71,11.71,729600.0,11.0672,11.0672,11.0483,11.0483,729600.0
2013-10-30 11:20:00,11.71,11.71,11.69,11.69,1356000.0,11.0483,11.0483,11.0294,11.0294,1356000.0
2013-10-30 11:25:00,11.69,11.69,11.68,11.68,353600.0,11.0294,11.0294,11.02,11.02,353600.0
2013-10-30 11:30:00,11.68,11.68,11.67,11.67,927200.0,11.02,11.02,11.0106,11.0106,927200.0
2013-10-30 11:35:00,11.67,11.67,11.66,11.67,936000.0,11.0106,11.0106,11.0011,11.0106,936000.0
2013-10-30 11:40:00,11.67,11.68,11.67,11.67,612000.0,11.0106,11.02,11.0106,11.0106,612000.0
2013-10-30 11:45:00,11.67,11.67,11.66,11.66,582400.0,11.0106,11.0106,11.0011,11.0011,582400.0
2013-10-30 11:50:00,11.66,11.67,11.65,11.66,492000.0,11.0011,11.0106,10.9917,11.0011,492000.0
2013-10-30 11:55:00,11.66,11.67,11.66,11.67,474400.0,11.0011,11.0106,11.0011,11.0106,474400.0
2013-10-30 12:00:00,11.67,11.68,11.66,11.67,525600.0,11.0106,11.02,11.0011,11.0106,525600.0
2013-10-30 12:05:00,11.67,11.68,11.67,11.67,416800.0,11.0106,11.02,11.0106,11.0106,416800.0
2013-10-30 12:10:00,11.67,11.68,11.67,11.68,352800.0,11.0106,11.02,11.0106,11.02,352800.0
2013-10-30 12:15:00,11.68,11.68,11.67,11.67,309600.0,11.02,11.02,11.0106,11.0106,309600.0
2013-10-30 12:20:00,11.67,11.67,11.67,11.67,211200.0,11.0106,11.0106,11.0106,11.0106,211200.0
2013-10-30 12:25:00,11.67,11.67,11.66,11.67,380000.0,11.0106,11.0106,11.0011,11.0106,380000.0
2013-10-30 12:30:00,11.67,11.68,11.67,11.68,288000.0,11.0106,11.02,11.0106,11.02,288000.0
2013-10-30 12:35:00,11.68,11.68,11.68,11.68,428800.0,11.02,11.02,11.02,11.02,428800.0
2013-10-30 12:40:00,11.68,11.69,11.67,11.69,930400.0,11.02,11.0294,11.0106,11.0294,930400.0
2013-10-30 12:45:00,11.69,11.7,11.69,11.69,488000.0,11.0294,11.0389,11.0294,11.0294,488000.0
2013-10-30 12:50:00,11.69,11.7,11.69,11.69,429600.0,11.0294,11.0389,11.0294,11.0294,429600.0
2013-10-30 12:55:00,11.69,11.7,11.69,11.7,195200.0,11.0294,11.0389,11.0294,11.0389,195200.0
2013-10-30 13:00:00,11.7,11.7,11.69,11.69,207200.0,11.0389,11.0389,11.0294,11.0294,207200.0
2013-10-30 13:05:00,11.69,11.69,11.68,11.69,308000.0,11.0294,11.0294,11.02,11.0294,308000.0
2013-10-30 13:10:00,11.69,11.7,11.69,11.69,349600.0,11.0294,11.0389,11.0294,11.0294,349600.0
2013-10-30 13:15:00,11.69,11.7,11.69,11.69,214400.0,11.0294,11.0389,11.0294,11.0294,214400.0
2013-10-30 13:20:00,11.7,11.7,11.67,11.68,499200.0,11.0389,11.0389,11.0106,11.02,499200.0
2013-10-30 13:25:00,11.67,11.68,11.66,11.66,413600.0,11.0106,11.02,11.0011,11.0011,413600.0
2013-10-30 13:30:00,11.66,11.66,11.65,11.66,337600.0,11.0011,11.0011,10.9917,11.0011,337600.0
2013-10-30 13:35:00,11.66,11.67,11.66,11.67,359200.0,11.0011,11.0106,11.0011,11.0106,359200.0
2013-10-30 13:40:00,11.67,11.67,11.66,11.66,248000.0,11.0106,11.0106,11.0011,11.0011,248000.0
2013-10-30 13:45:00,11.66,11.66,11.64,11.64,636800.0,11.0011,11.0011,10.9822,10.9822,636800.0
2013-10-30 13:50:00,11.64,11.66,11.64,11.65,572800.0,10.9822,11.0011,10.9822,10.9917,572800.0
2013-10-30 13:55:00,11.65,11.66,11.64,11.65,197600.0,10.9917,11.0011,10.9822,10.9917,197600.0
2013-10-30 14:00:00,11.65,11.71,11.61,11.68,3338400.0,10.9917,11.0483,10.9539,11.02,3338400.0
2013-10-30 14:05:00,11.68,11.71,11.62,11.64,1794400.0,11.02,11.0483,10.9634,10.9822,1794400.0
2013-10-30 14:10:00,11.64,11.68,11.63,11.66,2178400.0,10.9822,11.02,10.9728,11.0011,2178400.0
2013-10-30 14:15:00,11.65,11.65,11.54,11.57,3764000.0,10.9917,10.9917,10.8879,10.9162,3764000.0
2013-10-30 14:20:00,11.56,11.6,11.55,11.55,2526400.0,10.9068,10.9445,10.8973,10.8973,2526400.0
2013-10-30 14:25:00,11.55,11.56,11.52,11.56,1663200.0,10.8973,10.9068,10.869,10.9068,1663200.0
2013-10-30 14:30:00,11.56,11.6,11.55,11.6,1433600.0,10.9068,10.9445,10.8973,10.9445,1433600.0
2013-10-30 14:35:00,11.59,11.6,11.57,11.58,933600.0,10.9351,10.9445,10.9162,10.9256,933600.0
2013-10-30 14:40:00,11.58,11.61,11.55,11.55,1098400.0,10.9256,10.9539,10.8973,10.8973,1098400.0
2013-10-30 14:45:00,11.56,11.59,11.56,11.59,449600.0,10.9068,10.9351,10.9068,10.9351,449600.0
2013-10-30 14:50:00,11.59,11.59,11.56,11.58,1078400.0,10.9351,10.9351,10.9068,10.9256,1078400.0
2013-10-30 14:55:00,11.58,11.62,11.58,11.6,740800.0,10.9256,10.9634,10.9256,10.9445,740800.0
2013-10-30 15:00:00,11.6,11.62,11.59,11.62,464800.0,10.9445,10.9634,10.9351,10.9634,464800.0
2013-10-30 15:05:00,11.62,11.65,11.61,11.61,1347200.0,10.9634,10.9917,10.9539,10.9539,1347200.0
2013-10-30 15:10:00,11.61,11.61,11.6,11.6,283200.0,10.9539,10.9539,10.9445,10.9445,283200.0
2013-10-30 15:15:00,11.6,11.6,11.59,11.6,497600.0,10.9445,10.9445,10.9351,10.9445,497600.0
2013-10-30 15:20:00,11.6,11.62,11.59,11.61,1223200.0,10.9445,10.9634,10.9351,10.9539,1223200.0
2013-10-30 15:25:00,11.61,11.62,11.6,11.62,366400.0,10.9539,10.9634,10.9445,10.9634,366400.0
2013-10-30 15:30:00,11.62,11.64,11.61,11.63,906400.0,10.9634,10.9822,10.9539,10.9728,906400.0
2013-10-30 15:35:00,11.63,11.63,11.62,11.63,587200.0,10.9728,10.9728,10.9634,10.9728,587200.0
2013-10-30 15:40:00,11.63,11.65,11.63,11.64,614400.0,10.9728,10.9917,10.9728,10.9822,614400.0
2013-10-30 15:45:00,11.64,11.64,11.61,11.62,804000.0,10.9822,10.9822,10.9539,10.9634,804000.0
2013-10-30 15:50:00,11.62,11.62,11.61,11.61,664800.0,10.9634,10.9634,10.9539,10.9539,664800.0
2013-10-30 15:55:00,11.61,11.63,11.6,11.62,1000000.0,10.9539,10.9728,10.9445,10.9634,1000000.0
2013-10-31 09:30:00,11.59,11.61,11.58,11.58,895200.0,10.9351,10.9539,10.9256,10.9256,895200.0
2013-10-31 09:35:00,11.58,11.61,11.58,11.61,707200.0,10.9256,10.9539,10.9256,10.9539,707200.0
2013-10-31 09:40:00,11.61,11.64,11.61,11.64,1362400.0,10.9539,10.9822,10.9539,10.9822,1362400.0
2013-10-31 09:45:00,11.64,11.66,11.62,11.62,1800000.0,10.9822,11.0011,10.9634,10.9634,1800000.0
2013-10-31 09:50:00,11.63,11.64,11.58,11.58,1465600.0,10.9728,10.9822,10.9256,10.9256,1465600.0
2013-10-31 09:55:00,11.58,11.58,11.55,11.56,1788000.0,10.9256,10.9256,10.8973,10.9068,1788000.0
2013-10-31 10:00:00,11.56,11.56,11.53,11.55,1182400.0,10.9068,10.9068,10.8785,10.8973,1182400.0
2013-10-31 10:05:00,11.55,11.55,11.52,11.55,948000.0,10.8973,10.8973,10.869,10.8973,948000.0
2013-10-31 10:10:00,11.55,11.56,11.53,11.56,944800.0,10.8973,10.9068,10.8785,10.9068,944800.0
2013-10-31 10:15:00,11.56,11.57,11.54,11.55,628800.0,10.9068,10.9162,10.8879,10.8973,628800.0
2013-10-31 10:20:00,11.55,11.55,11.52,11.53,851200.0,10.8973,10.8973,10.869,10.8785,851200.0
2013-10-31 10:25:00,11.53,11.56,11.53,11.55,892000.0,10.8785,10.9068,10.8785,10.8973,892000.0
2013-10-31 10:30:00,11.55,11.57,11.54,11.55,1104800.0,10.8973,10.9162,10.8879,10.8973,1104800.0
2013-10-31 10:35:00,11.55,11.55,11.51,11.52,1348800.0,10.8973,10.8973,10.8596,10.869,1348800.0
2013-10-31 10:40:00,11.51,11.54,11.51,11.54,820800.0,10.8596,10.8879,10.8596,10.8879,820800.0
2013-10-31 10:45:00,11.54,11.56,11.53,11.56,760000.0,10.8879,10.9068,10.8785,10.9068,760000.0
2013-10-31 10:50:00,11.56,11.58,11.55,11.57,680800.0,10.9068,10.9256,10.8973,10.9162,680800.0
2013-10-31 10:55:00,11.56,11.57,11.55,11.56,640800.0,10.9068,10.9162,10.8973,10.9068,640800.0
2013-10-31 11:00:00,11.56,11.58,11.56,11.58,680000.0,10.9068,10.9256,10.9068,10.9256,680000.0
2013-10-31 11:05:00,11.58,11.58,11.55,11.56,490400.0,10.9256,10.9256,10.8973,10.9068,490400.0
2013-10-31 11:10:00,11.56,11.58,11.56,11.57,597600.0,10.9068,10.9256,10.9068,10.9162,597600.0
2013-10-31 11:15:00,11.57,11.59,11.56,11.58,844000.0,10.9162,10.9351,10.9068,10.9256,844000.0
2013-10-31 11:20:00,11.58,11.6,11.58,11.6,764800.0,10.9256,10.9445,10.9256,10.9445,764800.0
2013-10-31 11:25:00,11.6,11.61,11.59,11.61,839200.0,10.9445,10.9539,10.9351,10.9539,839200.0
2013-10-31 11:30:00,11.61,11.61,11.61,11.61,396800.0,10.9539,10.9539,10.9539,10.9539,396800.0
2013-10-31 11:35:00,11.61,11.63,11.61,11.62,941600.0,10.9539,10.9728,10.9539,10.9634,941600.0
2013-10-31 11:40:00,11.62,11.63,11.61,11.61,579200.0,10.9634,10.9728,10.9539,10.9539,579200.0
2013-10-31 11:45:00,11.61,11.61,11.61,11.61,268800.0,10.9539,10.9539,10.9539,10.9539,268800.0
2013-10-31 11:50:00,11.61,11.62,11.61,11.61,300000.0,10.9539,10.9634,10.9539,10.9539,300000.0
2013-10-31 11:55:00,11.61,11.61,11.59,11.6,600800.0,10.9539,10.9539,10.9351,10.9445,600800.0
2013-10-31 12:00:00,11.6,11.6,11.59,11.59,476800.0,10.9445,10.9445,10.9351,10.9351,476800.0
2013-10-31 12:05:00,11.6,11.61,11.6,11.61,2150400.0,10.9445,10.9539,10.9445,10.9539,2150400.0
2013-10-31 12:10:00,11.61,11.62,11.61,11.61,480800.0,10.9539,10.9634,10.9539,10.9539,480800.0
2013-10-31 12:15:00,11.61,11.62,11.61,11.62,233600.0,10.9539,10.9634,10.9539,10.9634,233600.0
2013-10-31 12:20:00,11.62,11.62,11.61,11.61,396000.0,10.9634,10.9634,10.9539,10.9539,396000.0
2013-10-31 12:25:00,11.62,11.62,11.61,11.61,312800.0,10.9634,10.9634,10.9539,10.9539,312800.0
2013-10-31 12:30:00,11.61,11.64,11.61,11.63,766400.0,10.9539,10.9822,10.9539,10.9728,766400.0
2013-10-31 12:35:00,11.63,11.63,11.63,11.63,553600.0,10.9728,10.9728,10.9728,10.9728,553600.0
2013-10-31 12:40:00,11.63,11.64,11.63,11.64,897600.0,10.9728,10.9822,10.9728,10.9822,897600.0
2013-10-31 12:45:00,11.64,11.64,11.62,11.62,1444800.0,10.9822,10.9822,10.9634,10.9634,1444800.0
2013-10-31 12:50:00,11.62,11.63,11.62,11.63,573600.0,10.9634,10.9728,10.9634,10.9728,573600.0
2013-10-31 12:55:00,11.62,11.62,11.61,11.62,392800.0,10.9634,10.9634,10.9539,10.9634,392800.0
2013-10-31 13:00:00,11.62,11.62,11.61,11.62,170400.0,10.9634,10.9634,10.9539,10.9634,170400.0
2013-10-31 13:05:00,11.62,11.62,11.61,11.62,200000.0,10.9634,10.9634,10.9539,10.9634,200000.0
2013-10-31 13:10:00,11.61,11.62,11.61,11.61,370400.0,10.9539,10.9634,10.9539,10.9539,370400.0
2013-10-31 13:15:00,11.61,11.63,11.61,11.63,159200.0,10.9539,10.9728,10.9539,10.9728,159200.0
2013-10-31 13:20:00,11.63,11.63,11.62,11.63,221600.0,10.9728,10.9728,10.9634,10.9728,221600.0
2013-10-31 13:25:00,11.63,11.64,11.63,11.63,329600.0,10.9728,10.9822,10.9728,10.9728,329600.0
2013-10-31 13:30:00,11.63,11.64,11.63,11.63,384800.0,10.9728,10.9822,10.9728,10.9728,384800.0
2013-10-31 13:35:00,11.63,11.63,11.62,11.63,208000.0,10.9728,10.9728,10.9634,10.9728,208000.0
2013-10-31 13:40:00,11.63,11.64,11.63,11.63,324800.0,10.9728,10.9822,10.9728,10.9728,324800.0
2013-10-31 13:45:00,11.63,11.64,11.63,11.64,143200.0,10.9728,10.9822,10.9728,10.9822,143200.0
2013-10-31 13:50:00,11.64,11.64,11.62,11.62,293600.0,10.9822,10.9822,10.9634,10.9634,293600.0
2013-10-31 13:55:00,11.62,11.63,11.62,11.63,217600.0,10.9634,10.9728,10.9634,10.9728,217600.0
2013-10-31 14:00:00,11.63,11.63,11.63,11.63,44800.0,10.9728,10.9728,10.9728,10.9728,44800.0
2013-10-31 14:05:00,11.63,11.64,11.62,11.63,308000.0,10.9728,10.9822,10.9634,10.9728,308000.0
2013-10-31 14:10:00,11.63,11.65,11.63,11.65,1396000.0,10.9728,10.9917,10.9728,10.9917,1396000.0
2013-10-31 14:15:00,11.65,11.68,11.65,11.68,1120000.0,10.9917,11.02,10.9917,11.02,1120000.0
2013-10-31 14:20:00,11.68,11.68,11.67,11.67,371200.0,11.02,11.02,11.0106,11.0106,371200.0
2013-10-31 14:25:00,11.67,11.68,11.67,11.68,212800.0,11.0106,11.02,11.0106,11.02,212800.0
2013-10-31 14:30:00,11.68,11.69,11.67,11.67,524800.0,11.02,11.0294,11.0106,11.0106,524800.0
2013-10-31 14:35:00,11.67,11.68,11.67,11.68,187200.0,11.0106,11.02,11.0106,11.02,187200.0
2013-10-31 14:40:00,11.68,11.68,11.67,11.68,310400.0,11.02,11.02,11.0106,11.02,310400.0
2013-10-31 14:45:00,11.67,11.68,11.66,11.67,345600.0,11.0106,11.02,11.0011,11.0106,345600.0
2013-10-31 14:50:00,11.67,11.67,11.65,11.65,764000.0,11.0106,11.0106,10.9917,10.9917,764000.0
2013-10-31 14:55:00,11.65,11.66,11.63,11.63,880800.0,10.9917,11.0011,10.9728,10.9728,880800.0
2013-10-31 15:00:00,11.63,11.63,11.61,11.62,1384800.0,10.9728,10.9728,10.9539,10.9634,1384800.0
2013-10-31 15:05:00,11.62,11.62,11.6,11.62,977600.0,10.9634,10.9634,10.9445,10.9634,977600.0
2013-10-31 15:10:00,11.61,11.62,11.61,11.62,408800.0,10.9539,10.9634,10.9539,10.9634,408800.0
2013-10-31 15:15:00,11.62,11.63,11.62,11.62,478400.0,10.9634,10.9728,10.9634,10.9634,478400.0
2013-10-31 15:20:00,11.62,11.63,11.61,11.62,275200.0,10.9634,10.9728,10.9539,10.9634,275200.0
2013-10-31 15:25:00,11.62,11.62,11.59,11.59,260000.0,10.9634,10.9634,10.9351,10.9351,260000.0
2013-10-31 15:30:00,11.59,11.6,11.59,11.6,438400.0,10.9351,10.9445,10.9351,10.9445,438400.0
2013-10-31 15:35:00,11.6,11.61,11.6,11.6,191200.0,10.9445,10.9539,10.9445,10.9445,191200.0
2013-10-31 15:40:00,11.61,11.61,11.59,11.6,576000.0,10.9539,10.9539,10.9351,10.9445,576000.0
2013-10-31 15:45:00,11.6,11.6,11.58,11.59,935200.0,10.9445,10.9445,10.9256,10.9351,935200.0
2013-10-31 15:50:00,11.59,11.59,11.56,11.58,1234400.0,10.9351,10.9351,10.9068,10.9256,1234400.0
2013-10-31 15:55:00,11.58,11.58,11.53,11.53,2051200.0,10.9256,10.9256,10.8785,10.8785,2051200.0
2013-11-01 09:30:00,11.57,11.59,11.57,11.58,896800.0,10.9162,10.9351,10.9162,10.9256,896800.0
2013-11-01 09:35:00,11.58,11.6,11.58,11.59,1576800.0,10.9256,10.9445,10.9256,10.9351,1576800.0
2013-11-01 09:40:00,11.59,11.6,11.59,11.6,2452800.0,10.9351,10.9445,10.9351,10.9445,2452800.0
2013-11-01 09:45:00,11.6,11.61,11.59,11.6,1189600.0,10.9445,10.9539,10.9351,10.9445,1189600.0
2013-11-01 09:50:00,11.6,11.62,11.59,11.61,1125600.0,10.9445,10.9634,10.9351,10.9539,1125600.0
2013-11-01 09:55:00,11.61,11.62,11.6,11.61,740000.0,10.9539,10.9634,10.9445,10.9539,740000.0
2013-11-01 10:00:00,11.61,11.61,11.58,11.59,1214400.0,10.9539,10.9539,10.9256,10.9351,1214400.0
2013-11-01 10:05:00,11.59,11.65,11.58,11.63,1330400.0,10.9351,10.9917,10.9256,10.9728,1330400.0
2013-11-01 10:10:00,11.63,11.63,11.59,11.59,734400.0,10.9728,10.9728,10.9351,10.9351,734400.0
2013-11-01 10:15:00,11.59,11.59,11.54,11.55,1218400.0,10.9351,10.9351,10.8879,10.8973,1218400.0
2013-11-01 10:20:00,11.55,11.57,11.54,11.56,420000.0,10.8973,10.9162,10.8879,10.9068,420000.0
2013-11-01 10:25:00,11.57,11.57,11.56,11.56,404800.0,10.9162,10.9162,10.9068,10.9068,404800.0
2013-11-01 10:30:00,11.56,11.57,11.55,11.56,493600.0,10.9068,10.9162,10.8973,10.9068,493600.0
2013-11-01 10:35:00,11.57,11.58,11.55,11.56,1267200.0,10.9162,10.9256,10.8973,10.9068,1267200.0
2013-11-01 10:40:00,11.56,11.58,11.56,11.58,565600.0,10.9068,10.9256,10.9068,10.9256,565600.0
2013-11-01 10:45:00,11.58,11.58,11.56,11.57,476800.0,10.9256,10.9256,10.9068,10.9162,476800.0
2013-11-01 10:50:00,11.58,11.59,11.58,11.59,244000.0,10.9256,10.9351,10.9256,10.9351,244000.0
2013-11-01 10:55:00,11.59,11.59,11.58,11.58,268800.0,10.9351,10.9351,10.9256,10.9256,268800.0
2013-11-01 11:00:00,11.58,11.59,11.55,11.55,634400.0,10.9256,10.9351,10.8973,10.8973,634400.0
2013-11-01 11:05:00,11.55,11.55,11.53,11.53,450400.0,10.8973,10.8973,10.8785,10.8785,450400.0
2013-11-01 11:10:00,11.53,11.53,11.5,11.51,1207200.0,10.8785,10.8785,10.8502,10.8596,1207200.0
2013-11-01 11:15:00,11.51,11.51,11.48,11.5,1024800.0,10.8596,10.8596,10.8313,10.8502,1024800.0
2013-11-01 11:20:00,11.5,11.53,11.5,11.52,708800.0,10.8502,10.8785,10.8502,10.869,708800.0
2013-11-01 11:25:00,11.52,11.53,11.51,11.51,1151200.0,10.869,10.8785,10.8596,10.8596,1151200.0
2013-11-01 11:30:00,11.52,11.53,11.51,11.53,445600.0,10.869,10.8785,10.8596,10.8785,445600.0
2013-11-01 11:35:00,11.53,11.53,11.49,11.51,692000.0,10.8785,10.8785,10.8407,10.8596,692000.0
2013-11-01 11:40:00,11.51,11.53,11.51,11.52,267200.0,10.8596,10.8785,10.8596,10.869,267200.0
2013-11-01 11:45:00,11.52,11.53,11.51,11.52,272000.0,10.869,10.8785,10.8596,10.869,272000.0
2013-11-01 11:50:00,11.52,11.53,11.5,11.5,605600.0,10.869,10.8785,10.8502,10.8502,605600.0
2013-11-01 11:55:00,11.5,11.51,11.47,11.48,2132000.0,10.8502,10.8596,10.8219,10.8313,2132000.0
2013-11-01 12:00:00,11.48,11.49,11.48,11.49,1061600.0,10.8313,10.8407,10.8313,10.8407,1061600.0
2013-11-01 12:05:00,11.5,11.5,11.48,11.5,452000.0,10.8502,10.8502,10.8313,10.8502,452000.0
2013-11-01 12:10:00,11.5,11.5,11.48,11.48,545600.0,10.8502,10.8502,10.8313,10.8313,545600.0
2013-11-01 12:15:00,11.48,11.5,11.47,11.48,436000.0,10.8313,10.8502,10.8219,10.8313,436000.0
2013-11-01 12:20:00,11.48,11.51,11.48,11.51,632000.0,10.8313,10.8596,10.8313,10.8596,632000.0
2013-11-01 12:25:00,11.51,11.52,11.51,11.51,201600.0,10.8596,10.869,10.8596,10.8596,201600.0
2013-11-01 12:30:00,11.51,11.52,11.51,11.52,285600.0,10.8596,10.869,10.8596,10.869,285600.0
2013-11-01 12:35:00,11.52,11.53,11.52,11.52,528800.0,10.869,10.8785,10.869,10.869,528800.0
2013-11-01 12:40:00,11.52,11.53,11.52,11.52,473600.0,10.869,10.8785,10.869,10.869,473600.0
2013-11-01 12:45:00,11.53,11.53,11.52,11.52,311200.0,10.8785,10.8785,10.869,10.869,311200.0
2013-11-01 12:50:00,11.52,11.52,11.51,11.51,577600.0,10.869,10.869,10.8596,10.8596,577600.0
2013-11-01 12:55:00,11.51,11.52,11.51,11.51,3602400.0,10.8596,10.869,10.8596,10.8596,3602400.0
2013-11-01 13:00:00,11.52,11.52,11.51,11.51,1532800.0,10.869,10.869,10.8596,10.8596,1532800.0
2013-11-01 13:05:00,11.51,11.51,11.5,11.5,440000.0,10.8596,10.8596,10.8502,10.8502,440000.0
2013-11-01 13:10:00,11.5,11.51,11.5,11.5,389600.0,10.8502,10.8596,10.8502,10.8502,389600.0
2013-11-01 13:15:00,11.5,11.5,11.49,11.49,493600.0,10.8502,10.8502,10.8407,10.8407,493600.0
2013-11-01 13:20:00,11.49,11.51,11.49,11.51,604000.0,10.8407,10.8596,10.8407,10.8596,604000.0
2013-11-01 13:25:00,11.51,11.52,11.5,11.52,2193600.0,10.8596,10.869,10.8502,10.869,2193600.0
2013-11-01 13:30:00,11.52,11.52,11.5,11.51,972000.0,10.869,10.869,10.8502,10.8596,972000.0
2013-11-01 13:35:00,11.51,11.55,11.51,11.54,970400.0,10.8596,10.8973,10.8596,10.8879,970400.0
2013-11-01 13:40:00,11.54,11.55,11.54,11.55,512800.0,10.8879,10.8973,10.8879,10.8973,512800.0
2013-11-01 13:45:00,11.55,11.56,11.54,11.56,724800.0,10.8973,10.9068,10.8879,10.9068,724800.0
2013-11-01 13:50:00,11.56,11.56,11.55,11.56,796000.0,10.9068,10.9068,10.8973,10.9068,796000.0
2013-11-01 13:55:00,11.56,11.56,11.55,11.56,671200.0,10.9068,10.9068,10.8973,10.9068,671200.0
2013-11-01 14:00:00,11.56,11.57,11.56,11.56,298400.0,10.9068,10.9162,10.9068,10.9068,298400.0
2013-11-01 14:05:00,11.57,11.57,11.56,11.56,1475200.0,10.9162,10.9162,10.9068,10.9068,1475200.0
2013-11-01 14:10:00,11.56,11.56,11.55,11.56,899200.0,10.9068,10.9068,10.8973,10.9068,899200.0
2013-11-01 14:15:00,11.56,11.57,11.55,11.56,1787200.0,10.9068,10.9162,10.8973,10.9068,1787200.0
2013-11-01 14:20:00,11.56,11.57,11.56,11.56,1240800.0,10.9068,10.9162,10.9068,10.9068,1240800.0
2013-11-01 14:25:00,11.56,11.57,11.56,11.56,1589600.0,10.9068,10.9162,10.9068,10.9068,1589600.0
2013-11-01 14:30:00,11.56,11.56,11.54,11.55,1631200.0,10.9068,10.9068,10.8879,10.8973,1631200.0
2013-11-01 14:35:00,11.55,11.56,11.55,11.55,1916000.0,10.8973,10.9068,10.8973,10.8973,1916000.0
2013-11-01 14:40:00,11.55,11.57,11.55,11.56,1922400.0,10.8973,10.9162,10.8973,10.9068,1922400.0
2013-11-01 14:45:00,11.56,11.57,11.56,11.56,1093600.0,10.9068,10.9162,10.9068,10.9068,1093600.0
2013-11-01 14:50:00,11.56,11.57,11.55,11.55,1671200.0,10.9068,10.9162,10.8973,10.8973,1671200.0
2013-11-01 14:55:00,11.55,11.56,11.55,11.55,4482400.0,10.8973,10.9068,10.8973,10.8973,4482400.0
2013-11-01 15:00:00,11.55,11.56,11.55,11.56,4636800.0,10.8973,10.9068,10.8973,10.9068,4636800.0
2013-11-01 15:05:00,11.56,11.57,11.55,11.55,223200.0,10.9068,10.9162,10.8973,10.8973,223200.0
2013-11-01 15:10:00,11.55,11.59,11.55,11.59,1693600.0,10.8973,10.9351,10.8973,10.9351,1693600.0
2013-11-01 15:15:00,11.59,11.59,11.57,11.57,1211200.0,10.9351,10.9351,10.9162,10.9162,1211200.0
2013-11-01 15:20:00,11.57,11.57,11.56,11.57,893600.0,10.9162,10.9162,10.9068,10.9162,893600.0
2013-11-01 15:25:00,11.57,11.58,11.57,11.58,1610400.0,10.9162,10.9256,10.9162,10.9256,1610400.0
2013-11-01 15:30:00,11.58,11.59,11.57,11.59,928000.0,10.9256,10.9351,10.9162,10.9351,928000.0
2013-11-01 15:35:00,11.59,11.6,11.58,11.58,962400.0,10.9351,10.9445,10.9256,10.9256,962400.0
2013-11-01 15:40:00,11.58,11.6,11.58,11.6,1798400.0,10.9256,10.9445,10.9256,10.9445,1798400.0
2013-11-01 15:45:00,11.6,11.62,11.6,11.61,5253600.0,10.9445,10.9634,10.9445,10.9539,5253600.0
2013-11-01 15:50:00,11.61,11.62,11.6,11.61,1255200.0,10.9539,10.9634,10.9445,10.9539,1255200.0
2013-11-01 15:55:00,11.62,11.62,11.59,11.59,2066400.0,10.9634,10.9634,10.9351,10.9351,2066400.0
2013-11-04 09:30:00,11.66,11.67,11.66,11.66,1235200.0,11.0011,11.0106,11.0011,11.0011,1235200.0
2013-11-04 09:35:00,11.67,11.67,11.64,11.64,766400.0,11.0106,11.0106,10.9822,10.9822,766400.0
2013-11-04 09:40:00,11.64,11.65,11.64,11.64,898400.0,10.9822,10.9917,10.9822,10.9822,898400.0
2013-11-04 09:45:00,11.64,11.65,11.63,11.63,368000.0,10.9822,10.9917,10.9728,10.9728,368000.0
2013-11-04 09:50:00,11.63,11.64,11.63,11.63,516800.0,10.9728,10.9822,10.9728,10.9728,516800.0
2013-11-04 09:55:00,11.64,11.64,11.61,11.63,1119200.0,10.9822,10.9822,10.9539,10.9728,1119200.0
2013-11-04 10:00:00,11.63,11.63,11.61,11.63,322400.0,10.9728,10.9728,10.9539,10.9728,322400.0
2013-11-04 10:05:00,11.63,11.63,11.61,11.61,630400.0,10.9728,10.9728,10.9539,10.9539,630400.0
2013-11-04 10:10:00,11.61,11.63,11.6,11.61,597600.0,10.9539,10.9728,10.9445,10.9539,597600.0
2013-11-04 10:15:00,11.61,11.62,11.61,11.62,190400.0,10.9539,10.9634,10.9539,10.9634,190400.0
2013-11-04 10:20:00,11.62,11.62,11.61,11.62,288000.0,10.9634,10.9634,10.9539,10.9634,288000.0
2013-11-04 10:25:00,11.62,11.63,11.62,11.63,816800.0,10.9634,10.9728,10.9634,10.9728,816800.0
2013-11-04 10:30:00,11.63,11.64,11.63,11.63,286400.0,10.9728,10.9822,10.9728,10.9728,286400.0
2013-11-04 10:35:00,11.63,11.64,11.63,11.64,244800.0,10.9728,10.9822,10.9728,10.9822,244800.0
2013-11-04 10:40:00,11.64,11.64,11.63,11.64,108800.0,10.9822,10.9822,10.9728,10.9822,108800.0
2013-11-04 10:45:00,11.64,11.65,11.64,11.64,272000.0,10.9822,10.9917,10.9822,10.9822,272000.0
2013-11-04 10:50:00,11.65,11.65,11.62,11.62,219200.0,10.9917,10.9917,10.9634,10.9634,219200.0
2013-11-04 10:55:00,11.62,11.62,11.6,11.6,280000.0,10.9634,10.9634,10.9445,10.9445,280000.0
2013-11-04 11:00:00,11.6,11.6,11.59,11.6,232000.0,10.9445,10.9445,10.9351,10.9445,232000.0
2013-11-04 11:05:00,11.59,11.6,11.59,11.59,144800.0,10.9351,10.9445,10.9351,10.9351,144800.0
2013-11-04 11:10:00,11.59,11.61,11.59,11.61,390400.0,10.9351,10.9539,10.9351,10.9539,390400.0
2013-11-04 11:15:00,11.61,11.61,11.6,11.6,196000.0,10.9539,10.9539,10.9445,10.9445,196000.0
2013-11-04 11:20:00,11.6,11.61,11.59,11.61,177600.0,10.9445,10.9539,10.9351,10.9539,177600.0
2013-11-04 11:25:00,11.61,11.61,11.6,11.6,171200.0,10.9539,10.9539,10.9445,10.9445,171200.0
2013-11-04 11:30:00,11.6,11.61,11.6,11.6,157600.0,10.9445,10.9539,10.9445,10.9445,157600.0
2013-11-04 11:35:00,11.6,11.62,11.6,11.62,478400.0,10.9445,10.9634,10.9445,10.9634,478400.0
2013-11-04 11:40:00,11.62,11.62,11.61,11.62,172000.0,10.9634,10.9634,10.9539,10.9634,172000.0
2013-11-04 11:45:00,11.62,11.62,11.6,11.61,239200.0,10.9634,10.9634,10.9445,10.9539,239200.0
2013-11-04 11:50:00,11.61,11.62,11.61,11.62,177600.0,10.9539,10.9634,10.9539,10.9634,177600.0
2013-11-04 11:55:00,11.62,11.63,11.62,11.62,313600.0,10.9634,10.9728,10.9634,10.9634,313600.0
2013-11-04 12:00:00,11.62,11.62,11.61,11.62,191200.0,10.9634,10.9634,10.9539,10.9634,191200.0
2013-11-04 12:05:00,11.62,11.62,11.62,11.62,91200.0,10.9634,10.9634,10.9634,10.9634,91200.0
2013-11-04 12:10:00,11.62,11.63,11.62,11.62,129600.0,10.9634,10.9728,10.9634,10.9634,129600.0
2013-11-04 12:15:00,11.62,11.62,11.62,11.62,80000.0,10.9634,10.9634,10.9634,10.9634,80000.0
2013-11-04 12:20:00,11.62,11.63,11.62,11.62,184800.0,10.9634,10.9728,10.9634,10.9634,184800.0
2013-11-04 12:25:00,11.62,11.63,11.62,11.62,198400.0,10.9634,10.9728,10.9634,10.9634,198400.0
2013-11-04 12:30:00,11.62,11.63,11.62,11.63,193600.0,10.9634,10.9728,10.9634,10.9728,193600.0
2013-11-04 12:35:00,11.63,11.63,11.62,11.63,199200.0,10.9728,10.9728,10.9634,10.9728,199200.0
2013-11-04 12:40:00,11.63,11.63,11.62,11.63,141600.0,10.9728,10.9728,10.9634,10.9728,141600.0
2013-11-04 12:45:00,11.63,11.63,11.62,11.63,146400.0,10.9728,10.9728,10.9634,10.9728,146400.0
2013-11-04 12:50:00,11.63,11.63,11.62,11.62,131200.0,10.9728,10.9728,10.9634,10.9634,131200.0
2013-11-04 12:55:00,11.62,11.63,11.61,11.61,228800.0,10.9634,10.9728,10.9539,10.9539,228800.0
2013-11-04 13:00:00,11.61,11.62,11.61,11.61,236000.0,10.9539,10.9634,10.9539,10.9539,236000.0
2013-11-04 13:05:00,11.61,11.62,11.61,11.62,164000.0,10.9539,10.9634,10.9539,10.9634,164000.0
2013-11-04 13:10:00,11.62,11.62,11.62,11.62,81600.0,10.9634,10.9634,10.9634,10.9634,81600.0
2013-11-04 13:15:00,11.62,11.62,11.61,11.62,132800.0,10.9634,10.9634,10.9539,10.9634,132800.0
2013-11-04 13:20:00,11.62,11.62,11.62,11.62,51200.0,10.9634,10.9634,10.9634,10.9634,51200.0
2013-11-04 13:25:00,11.62,11.64,11.62,11.63,373600.0,10.9634,10.9822,10.9634,10.9728,373600.0
2013-11-04 13:30:00,11.63,11.64,11.63,11.63,320000.0,10.9728,10.9822,10.9728,10.9728,320000.0
2013-11-04 13:35:00,11.63,11.63,11.63,11.63,392800.0,10.9728,10.9728,10.9728,10.9728,392800.0
2013-11-04 13:40:00,11.63,11.64,11.63,11.63,103200.0,10.9728,10.9822,10.9728,10.9728,103200.0
2013-11-04 13:45:00,11.63,11.64,11.63,11.63,156800.0,10.9728,10.9822,10.9728,10.9728,156800.0
2013-11-04 13:50:00,11.63,11.64,11.63,11.63,116000.0,10.9728,10.9822,10.9728,10.9728,116000.0
2013-11-04 13:55:00,11.63,11.64,11.63,11.64,488800.0,10.9728,10.9822,10.9728,10.9822,488800.0
2013-11-04 14:00:00,11.64,11.64,11.63,11.64,404800.0,10.9822,10.9822,10.9728,10.9822,404800.0
2013-11-04 14:05:00,11.64,11.65,11.64,11.65,365600.0,10.9822,10.9917,10.9822,10.9917,365600.0
2013-11-04 14:10:00,11.65,11.65,11.65,11.65,149600.0,10.9917,10.9917,10.9917,10.9917,149600.0
2013-11-04 14:15:00,11.65,11.65,11.64,11.65,298400.0,10.9917,10.9917,10.9822,10.9917,298400.0
2013-11-04 14:20:00,11.65,11.65,11.65,11.65,144000.0,10.9917,10.9917,10.9917,10.9917,144000.0
2013-11-04 14:25:00,11.65,11.65,11.65,11.65,193600.0,10.9917,10.9917,10.9917,10.9917,193600.0
2013-11-04 14:30:00,11.65,11.66,11.65,11.65,364000.0,10.9917,11.0011,10.9917,10.9917,364000.0
2013-11-04 14:35:00,11.65,11.66,11.65,11.65,173600.0,10.9917,11.0011,10.9917,10.9917,173600.0
2013-11-04 14:40:00,11.65,11.66,11.65,11.66,132000.0,10.9917,11.0011,10.9917,11.0011,132000.0
2013-11-04 14:45:00,11.66,11.66,11.65,11.65,302400.0,11.0011,11.0011,10.9917,10.9917,302400.0
2013-11-04 14:50:00,11.65,11.66,11.65,11.65,287200.0,10.9917,11.0011,10.9917,10.9917,287200.0
2013-11-04 14:55:00,11.65,11.66,11.65,11.65,139200.0,10.9917,11.0011,10.9917,10.9917,139200.0
2013-11-04 15:00:00,11.65,11.65,11.65,11.65,170400.0,10.9917,10.9917,10.9917,10.9917,170400.0
2013-11-04 15:05:00,11.65,11.65,11.63,11.63,290400.0,10.9917,10.9917,10.9728,10.9728,290400.0
2013-11-04 15:10:00,11.64,11.64,11.64,11.64,68800.0,10.9822,10.9822,10.9822,10.9822,68800.0
2013-11-04 15:15:00,11.64,11.65,11.64,11.64,102400.0,10.9822,10.9917,10.9822,10.9822,102400.0
2013-11-04 15:20:00,11.64,11.64,11.63,11.64,127200.0,10.9822,10.9822,10.9728,10.9822,127200.0
2013-11-04 15:25:00,11.64,11.65,11.64,11.65,129600.0,10.9822,10.9917,10.9822,10.9917,129600.0
2013-11-04 15:30:00,11.65,11.65,11.64,11.64,88800.0,10.9917,10.9917,10.9822,10.9822,88800.0
2013-11-04 15:35:00,11.65,11.66,11.65,11.66,146400.0,10.9917,11.0011,10.9917,11.0011,146400.0
2013-11-04 15:40:00,11.66,11.66,11.65,11.66,185600.0,11.0011,11.0011,10.9917,11.0011,185600.0
2013-11-04 15:45:00,11.66,11.66,11.65,11.66,369600.0,11.0011,11.0011,10.9917,11.0011,369600.0
2013-11-04 15:50:00,11.66,11.67,11.66,11.66,827200.0,11.0011,11.0106,11.0011,11.0011,827200.0
2013-11-04 15:55:00,11.66,11.69,11.66,11.68,1737600.0,11.0011,11.0294,11.0011,11.02,1737600.0
2013-11-05 09:30:00,11.59,11.6,11.56,11.58,1664800.0,10.9351,10.9445,10.9068,10.9256,1664800.0
2013-11-05 09:35:00,11.58,11.59,11.56,11.58,1872000.0,10.9256,10.9351,10.9068,10.9256,1872000.0
2013-11-05 09:40:00,11.58,11.6,11.57,11.58,990400.0,10.9256,10.9445,10.9162,10.9256,990400.0
2013-11-05 09:45:00,11.58,11.58,11.55,11.56,1381600.0,10.9256,10.9256,10.8973,10.9068,1381600.0
2013-11-05 09:50:00,11.56,11.56,11.55,11.55,712800.0,10.9068,10.9068,10.8973,10.8973,712800.0
2013-11-05 09:55:00,11.55,11.55,11.52,11.54,801600.0,10.8973,10.8973,10.869,10.8879,801600.0
2013-11-05 10:00:00,11.54,11.55,11.51,11.55,1592800.0,10.8879,10.8973,10.8596,10.8973,1592800.0
2013-11-05 10:05:00,11.55,11.56,11.54,11.56,546400.0,10.8973,10.9068,10.8879,10.9068,546400.0
2013-11-05 10:10:00,11.56,11.56,11.54,11.54,376000.0,10.9068,10.9068,10.8879,10.8879,376000.0
2013-11-05 10:15:00,11.54,11.56,11.54,11.54,604800.0,10.8879,10.9068,10.8879,10.8879,604800.0
2013-11-05 10:20:00,11.54,11.56,11.54,11.56,546400.0,10.8879,10.9068,10.8879,10.9068,546400.0
2013-11-05 10:25:00,11.56,11.56,11.55,11.56,372000.0,10.9068,10.9068,10.8973,10.9068,372000.0
2013-11-05 10:30:00,11.56,11.58,11.56,11.57,772000.0,10.9068,10.9256,10.9068,10.9162,772000.0
2013-11-05 10:35:00,11.57,11.58,11.56,11.58,372000.0,10.9162,10.9256,10.9068,10.9256,372000.0
2013-11-05 10:40:00,11.58,11.6,11.58,11.59,995200.0,10.9256,10.9445,10.9256,10.9351,995200.0
2013-11-05 10:45:00,11.59,11.59,11.58,11.59,1056800.0,10.9351,10.9351,10.9256,10.9351,1056800.0
2013-11-05 10:50:00,11.59,11.62,11.59,11.61,2169600.0,10.9351,10.9634,10.9351,10.9539,2169600.0
2013-11-05 10:55:00,11.61,11.62,11.61,11.61,607200.0,10.9539,10.9634,10.9539,10.9539,607200.0
2013-11-05 11:00:00,11.61,11.63,11.61,11.63,864800.0,10.9539,10.9728,10.9539,10.9728,864800.0
2013-11-05 11:05:00,11.63,11.63,11.62,11.62,240800.0,10.9728,10.9728,10.9634,10.9634,240800.0
2013-11-05 11:10:00,11.62,11.63,11.6,11.61,575200.0,10.9634,10.9728,10.9445,10.9539,575200.0
2013-11-05 11:15:00,11.61,11.61,11.61,11.61,139200.0,10.9539,10.9539,10.9539,10.9539,139200.0
2013-11-05 11:20:00,11.61,11.61,11.6,11.61,282400.0,10.9539,10.9539,10.9445,10.9539,282400.0
2013-11-05 11:25:00,11.61,11.61,11.6,11.6,204000.0,10.9539,10.9539,10.9445,10.9445,204000.0
2013-11-05 11:30:00,11.6,11.61,11.6,11.61,427200.0,10.9445,10.9539,10.9445,10.9539,427200.0
2013-11-05 11:35:00,11.61,11.62,11.61,11.61,258400.0,10.9539,10.9634,10.9539,10.9539,258400.0
2013-11-05 11:40:00,11.61,11.62,11.61,11.62,307200.0,10.9539,10.9634,10.9539,10.9634,307200.0
2013-11-05 11:45:00,11.62,11.62,11.61,11.62,295200.0,10.9634,10.9634,10.9539,10.9634,295200.0
2013-11-05 11:50:00,11.62,11.63,11.62,11.63,224000.0,10.9634,10.9728,10.9634,10.9728,224000.0
2013-11-05 11:55:00,11.63,11.63,11.63,11.63,191200.0,10.9728,10.9728,10.9728,10.9728,191200.0
2013-11-05 12:00:00,11.63,11.63,11.62,11.63,156000.0,10.9728,10.9728,10.9634,10.9728,156000.0
2013-11-05 12:05:00,11.63,11.63,11.62,11.62,212000.0,10.9728,10.9728,10.9634,10.9634,212000.0
2013-11-05 12:10:00,11.62,11.63,11.62,11.63,132000.0,10.9634,10.9728,10.9634,10.9728,132000.0
2013-11-05 12:15:00,11.63,11.64,11.62,11.63,328000.0,10.9728,10.9822,10.9634,10.9728,328000.0
2013-11-05 12:20:00,11.63,11.66,11.63,11.65,1152800.0,10.9728,11.0011,10.9728,10.9917,1152800.0
2013-11-05 12:25:00,11.66,11.66,11.65,11.66,156800.0,11.0011,11.0011,10.9917,11.0011,156800.0
2013-11-05 12:30:00,11.66,11.66,11.65,11.65,312800.0,11.0011,11.0011,10.9917,10.9917,312800.0
2013-11-05 12:35:00,11.65,11.65,11.64,11.65,158400.0,10.9917,10.9917,10.9822,10.9917,158400.0
2013-11-05 12:40:00,11.65,11.66,11.65,11.65,187200.0,10.9917,11.0011,10.9917,10.9917,187200.0
2013-11-05 12:45:00,11.65,11.65,11.64,11.64,288000.0,10.9917,10.9917,10.9822,10.9822,288000.0
2013-11-05 12:50:00,11.64,11.64,11.64,11.64,159200.0,10.9822,10.9822,10.9822,10.9822,159200.0
2013-11-05 12:55:00,11.65,11.65,11.64,11.64,171200.0,10.9917,10.9917,10.9822,10.9822,171200.0
2013-11-05 13:00:00,11.64,11.65,11.64,11.64,243200.0,10.9822,10.9917,10.9822,10.9822,243200.0
2013-11-05 13:05:00,11.64,11.65,11.64,11.64,156800.0,10.9822,10.9917,10.9822,10.9822,156800.0
2013-11-05 13:10:00,11.65,11.65,11.65,11.65,126400.0,10.9917,10.9917,10.9917,10.9917,126400.0
2013-11-05 13:15:00,11.65,11.66,11.65,11.65,121600.0,10.9917,11.0011,10.9917,10.9917,121600.0
2013-11-05 13:20:00,11.65,11.65,11.64,11.65,222400.0,10.9917,10.9917,10.9822,10.9917,222400.0
2013-11-05 13:25:00,11.65,11.65,11.65,11.65,256000.0,10.9917,10.9917,10.9917,10.9917,256000.0
2013-11-05 13:30:00,11.65,11.65,11.65,11.65,608000.0,10.9917,10.9917,10.9917,10.9917,608000.0
2013-11-05 13:35:00,11.65,11.66,11.64,11.64,226400.0,10.9917,11.0011,10.9822,10.9822,226400.0
2013-11-05 13:40:00,11.64,11.64,11.63,11.64,532000.0,10.9822,10.9822,10.9728,10.9822,532000.0
2013-11-05 13:45:00,11.64,11.64,11.64,11.64,73600.0,10.9822,10.9822,10.9822,10.9822,73600.0
2013-11-05 13:50:00,11.64,11.64,11.62,11.62,366400.0,10.9822,10.9822,10.9634,10.9634,366400.0
2013-11-05 13:55:00,11.62,11.63,11.61,11.62,412800.0,10.9634,10.9728,10.9539,10.9634,412800.0
2013-11-05 14:00:00,11.62,11.63,11.61,11.63,464000.0,10.9634,10.9728,10.9539,10.9728,464000.0
2013-11-05 14:05:00,11.63,11.63,11.62,11.62,154400.0,10.9728,10.9728,10.9634,10.9634,154400.0
2013-11-05 14:10:00,11.62,11.63,11.62,11.63,219200.0,10.9634,10.9728,10.9634,10.9728,219200.0
2013-11-05 14:15:00,11.63,11.63,11.63,11.63,203200.0,10.9728,10.9728,10.9728,10.9728,203200.0
2013-11-05 14:20:00,11.63,11.65,11.63,11.64,217600.0,10.9728,10.9917,10.9728,10.9822,217600.0
2013-11-05 14:25:00,11.65,11.65,11.64,11.64,142400.0,10.9917,10.9917,10.9822,10.9822,142400.0
2013-11-05 14:30:00,11.64,11.66,11.64,11.66,268000.0,10.9822,11.0011,10.9822,11.0011,268000.0
2013-11-05 14:35:00,11.66,11.66,11.65,11.65,194400.0,11.0011,11.0011,10.9917,10.9917,194400.0
2013-11-05 14:40:00,11.65,11.66,11.65,11.65,204800.0,10.9917,11.0011,10.9917,10.9917,204800.0
2013-11-05 14:45:00,11.65,11.65,11.64,11.64,200800.0,10.9917,10.9917,10.9822,10.9822,200800.0
2013-11-05 14:50:00,11.64,11.65,11.64,11.64,140800.0,10.9822,10.9917,10.9822,10.9822,140800.0
2013-11-05 14:55:00,11.64,11.65,11.64,11.65,203200.0,10.9822,10.9917,10.9822,10.9917,203200.0
2013-11-05 15:00:00,11.64,11.65,11.64,11.65,1348800.0,10.9822,10.9917,10.9822,10.9917,1348800.0
2013-11-05 15:05:00,11.65,11.66,11.65,11.65,277600.0,10.9917,11.0011,10.9917,10.9917,277600.0
2013-11-05 15:10:00,11.65,11.66,11.64,11.64,452800.0,10.9917,11.0011,10.9822,10.9822,452800.0
2013-11-05 15:15:00,11.64,11.65,11.64,11.65,552000.0,10.9822,10.9917,10.9822,10.9917,552000.0
2013-11-05 15:20:00,11.65,11.65,11.62,11.63,590400.0,10.9917,10.9917,10.9634,10.9728,590400.0
2013-11-05 15:25:00,11.63,11.63,11.62,11.63,284000.0,10.9728,10.9728,10.9634,10.9728,284000.0
2013-11-05 15:30:00,11.63,11.64,11.63,11.63,344800.0,10.9728,10.9822,10.9728,10.9728,344800.0
2013-11-05 15:35:00,11.63,11.64,11.62,11.64,370400.0,10.9728,10.9822,10.9634,10.9822,370400.0
2013-11-05 15:40:00,11.63,11.65,11.62,11.62,467200.0,10.9728,10.9917,10.9634,10.9634,467200.0
2013-11-05 15:45:00,11.62,11.63,11.62,11.63,548800.0,10.9634,10.9728,10.9634,10.9728,548800.0
2013-11-05 15:50:00,11.62,11.63,11.62,11.63,387200.0,10.9634,10.9728,10.9634,10.9728,387200.0
2013-11-05 15:55:00,11.63,11.63,11.6,11.6,1157600.0,10.9728,10.9728,10.9445,10.9445,1157600.0
2013-11-06 09:30:00,11.71,11.71,11.68,11.69,1083200.0,11.0483,11.0483,11.02,11.0294,1083200.0
2013-11-06 09:35:00,11.69,11.7,11.68,11.7,1082400.0,11.0294,11.0389,11.02,11.0389,1082400.0
2013-11-06 09:40:00,11.7,11.7,11.68,11.69,405600.0,11.0389,11.0389,11.02,11.0294,405600.0
2013-11-06 09:45:00,11.7,11.74,11.69,11.73,1066400.0,11.0389,11.0766,11.0294,11.0672,1066400.0
2013-11-06 09:50:00,11.74,11.76,11.74,11.75,911200.0,11.0766,11.0955,11.0766,11.086,911200.0
2013-11-06 09:55:00,11.75,11.76,11.74,11.74,693600.0,11.086,11.0955,11.0766,11.0766,693600.0
2013-11-06 10:00:00,11.74,11.76,11.74,11.76,895200.0,11.0766,11.0955,11.0766,11.0955,895200.0
2013-11-06 10:05:00,11.76,11.76,11.74,11.74,692000.0,11.0955,11.0955,11.0766,11.0766,692000.0
2013-11-06 10:10:00,11.74,11.75,11.74,11.74,643200.0,11.0766,11.086,11.0766,11.0766,643200.0
2013-11-06 10:15:00,11.74,11.74,11.72,11.73,684800.0,11.0766,11.0766,11.0577,11.0672,684800.0
2013-11-06 10:20:00,11.73,11.73,11.72,11.72,503200.0,11.0672,11.0672,11.0577,11.0577,503200.0
2013-11-06 10:25:00,11.72,11.73,11.7,11.7,982400.0,11.0577,11.0672,11.0389,11.0389,982400.0
2013-11-06 10:30:00,11.7,11.7,11.68,11.69,610400.0,11.0389,11.0389,11.02,11.0294,610400.0
2013-11-06 10:35:00,11.69,11.7,11.69,11.7,567200.0,11.0294,11.0389,11.0294,11.0389,567200.0
2013-11-06 10:40:00,11.7,11.7,11.69,11.69,392000.0,11.0389,11.0389,11.0294,11.0294,392000.0
2013-11-06 10:45:00,11.69,11.7,11.68,11.69,548800.0,11.0294,11.0389,11.02,11.0294,548800.0
2013-11-06 10:50:00,11.69,11.69,11.66,11.66,656800.0,11.0294,11.0294,11.0011,11.0011,656800.0
2013-11-06 10:55:00,11.66,11.68,11.66,11.67,461600.0,11.0011,11.02,11.0011,11.0106,461600.0
2013-11-06 11:00:00,11.67,11.67,11.64,11.65,1240000.0,11.0106,11.0106,10.9822,10.9917,1240000.0
2013-11-06 11:05:00,11.64,11.65,11.64,11.65,807200.0,10.9822,10.9917,10.9822,10.9917,807200.0
2013-11-06 11:10:00,11.65,11.67,11.65,11.67,368000.0,10.9917,11.0106,10.9917,11.0106,368000.0
2013-11-06 11:15:00,11.67,11.67,11.66,11.67,442400.0,11.0106,11.0106,11.0011,11.0106,442400.0
2013-11-06 11:20:00,11.67,11.68,11.67,11.68,508800.0,11.0106,11.02,11.0106,11.02,508800.0
2013-11-06 11:25:00,11.68,11.69,11.68,11.68,289600.0,11.02,11.0294,11.02,11.02,289600.0
2013-11-06 11:30:00,11.69,11.69,11.68,11.69,347200.0,11.0294,11.0294,11.02,11.0294,347200.0
2013-11-06 11:35:00,11.69,11.69,11.67,11.67,380000.0,11.0294,11.0294,11.0106,11.0106,380000.0
2013-11-06 11:40:00,11.67,11.67,11.66,11.67,161600.0,11.0106,11.0106,11.0011,11.0106,161600.0
2013-11-06 11:45:00,11.67,11.68,11.67,11.68,272800.0,11.0106,11.02,11.0106,11.02,272800.0
2013-11-06 11:50:00,11.68,11.7,11.68,11.68,293600.0,11.02,11.0389,11.02,11.02,293600.0
2013-11-06 11:55:00,11.68,11.69,11.67,11.67,358400.0,11.02,11.0294,11.0106,11.0106,358400.0
2013-11-06 12:00:00,11.67,11.68,11.67,11.67,319200.0,11.0106,11.02,11.0106,11.0106,319200.0
2013-11-06 12:05:00,11.68,11.68,11.67,11.68,222400.0,11.02,11.02,11.0106,11.02,222400.0
2013-11-06 12:10:00,11.68,11.68,11.67,11.68,192000.0,11.02,11.02,11.0106,11.02,192000.0
2013-11-06 12:15:00,11.68,11.68,11.67,11.68,128800.0,11.02,11.02,11.0106,11.02,128800.0
2013-11-06 12:20:00,11.67,11.7,11.67,11.69,317600.0,11.0106,11.0389,11.0106,11.0294,317600.0
2013-11-06 12:25:00,11.69,11.69,11.69,11.69,196800.0,11.0294,11.0294,11.0294,11.0294,196800.0
2013-11-06 12:30:00,11.69,11.7,11.69,11.69,150400.0,11.0294,11.0389,11.0294,11.0294,150400.0
2013-11-06 12:35:00,11.69,11.71,11.69,11.7,693600.0,11.0294,11.0483,11.0294,11.0389,693600.0
2013-11-06 12:40:00,11.7,11.7,11.7,11.7,107200.0,11.0389,11.0389,11.0389,11.0389,107200.0
2013-11-06 12:45:00,11.7,11.7,11.7,11.7,137600.0,11.0389,11.0389,11.0389,11.0389,137600.0
2013-11-06 12:50:00,11.7,11.7,11.69,11.7,129600.0,11.0389,11.0389,11.0294,11.0389,129600.0
2013-11-06 12:55:00,11.7,11.71,11.69,11.69,154400.0,11.0389,11.0483,11.0294,11.0294,154400.0
2013-11-06 13:00:00,11.69,11.69,11.68,11.68,608800.0,11.0294,11.0294,11.02,11.02,608800.0
2013-11-06 13:05:00,11.68,11.7,11.68,11.7,215200.0,11.02,11.0389,11.02,11.0389,215200.0
2013-11-06 13:10:00,11.69,11.7,11.69,11.7,114400.0,11.0294,11.0389,11.0294,11.0389,114400.0
2013-11-06 13:15:00,11.7,11.7,11.69,11.7,95200.0,11.0389,11.0389,11.0294,11.0389,95200.0
2013-11-06 13:20:00,11.7,11.7,11.69,11.69,186400.0,11.0389,11.0389,11.0294,11.0294,186400.0
2013-11-06 13:25:00,11.7,11.72,11.7,11.71,640800.0,11.0389,11.0577,11.0389,11.0483,640800.0
2013-11-06 13:30:00,11.71,11.72,11.71,11.71,136000.0,11.0483,11.0577,11.0483,11.0483,136000.0
2013-11-06 13:35:00,11.71,11.71,11.71,11.71,69600.0,11.0483,11.0483,11.0483,11.0483,69600.0
2013-11-06 13:40:00,11.7,11.71,11.7,11.7,160000.0,11.0389,11.0483,11.0389,11.0389,160000.0
2013-11-06 13:45:00,11.7,11.7,11.7,11.7,195200.0,11.0389,11.0389,11.0389,11.0389,195200.0
2013-11-06 13:50:00,11.7,11.71,11.7,11.7,84000.0,11.0389,11.0483,11.0389,11.0389,84000.0
2013-11-06 13:55:00,11.7,11.7,11.7,11.7,103200.0,11.0389,11.0389,11.0389,11.0389,103200.0
2013-11-06 14:00:00,11.7,11.71,11.7,11.7,104800.0,11.0389,11.0483,11.0389,11.0389,104800.0
2013-11-06 14:05:00,11.7,11.7,11.69,11.69,271200.0,11.0389,11.0389,11.0294,11.0294,271200.0
2013-11-06 14:10:00,11.69,11.7,11.69,11.7,104800.0,11.0294,11.0389,11.0294,11.0389,104800.0
2013-11-06 14:15:00,11.69,11.69,11.69,11.69,76000.0,11.0294,11.0294,11.0294,11.0294,76000.0
2013-11-06 14:20:00,11.69,11.69,11.68,11.68,392800.0,11.0294,11.0294,11.02,11.02,392800.0
2013-11-06 14:25:00,11.68,11.69,11.68,11.69,177600.0,11.02,11.0294,11.02,11.0294,177600.0
2013-11-06 14:30:00,11.69,11.71,11.69,11.7,332800.0,11.0294,11.0483,11.0294,11.0389,332800.0
2013-11-06 14:35:00,11.7,11.7,11.7,11.7,231200.0,11.0389,11.0389,11.0389,11.0389,231200.0
2013-11-06 14:40:00,11.7,11.7,11.69,11.7,260000.0,11.0389,11.0389,11.0294,11.0389,260000.0
2013-11-06 14:45:00,11.7,11.71,11.7,11.71,135200.0,11.0389,11.0483,11.0389,11.0483,135200.0
2013-11-06 14:50:00,11.71,11.71,11.7,11.71,196800.0,11.0483,11.0483,11.0389,11.0483,196800.0
2013-11-06 14:55:00,11.71,11.71,11.7,11.7,123200.0,11.0483,11.0483,11.0389,11.0389,123200.0
2013-11-06 15:00:00,11.7,11.7,11.69,11.7,291200.0,11.0389,11.0389,11.0294,11.0389,291200.0
2013-11-06 15:05:00,11.7,11.71,11.7,11.71,236000.0,11.0389,11.0483,11.0389,11.0483,236000.0
2013-11-06 15:10:00,11.71,11.71,11.7,11.7,275200.0,11.0483,11.0483,11.0389,11.0389,275200.0
2013-11-06 15:15:00,11.7,11.71,11.7,11.71,202400.0,11.0389,11.0483,11.0389,11.0483,202400.0
2013-11-06 15:20:00,11.71,11.72,11.7,11.72,367200.0,11.0483,11.0577,11.0389,11.0577,367200.0
2013-11-06 15:25:00,11.71,11.72,11.7,11.7,452000.0,11.0483,11.0577,11.0389,11.0389,452000.0
2013-11-06 15:30:00,11.7,11.71,11.69,11.69,392000.0,11.0389,11.0483,11.0294,11.0294,392000.0
2013-11-06 15:35:00,11.69,11.69,11.68,11.69,756800.0,11.0294,11.0294,11.02,11.0294,756800.0
2013-11-06 15:40:00,11.7,11.7,11.69,11.7,283200.0,11.0389,11.0389,11.0294,11.0389,283200.0
2013-11-06 15:45:00,11.7,11.7,11.69,11.69,324000.0,11.0389,11.0389,11.0294,11.0294,324000.0
2013-11-06 15:50:00,11.69,11.71,11.69,11.71,816000.0,11.0294,11.0483,11.0294,11.0483,816000.0
2013-11-06 15:55:00,11.71,11.73,11.7,11.72,1026400.0,11.0483,11.0672,11.0389,11.0577,1026400.0
2013-11-07 09:30:00,11.76,11.77,11.74,11.75,936000.0,11.0955,11.1049,11.0766,11.086,936000.0
2013-11-07 09:35:00,11.75,11.77,11.74,11.76,463200.0,11.086,11.1049,11.0766,11.0955,463200.0
2013-11-07 09:40:00,11.76,11.78,11.76,11.78,462400.0,11.0955,11.1143,11.0955,11.1143,462400.0
2013-11-07 09:45:00,11.78,11.78,11.75,11.75,739200.0,11.1143,11.1143,11.086,11.086,739200.0
2013-11-07 09:50:00,11.75,11.75,11.72,11.73,1109600.0,11.086,11.086,11.0577,11.0672,1109600.0
2013-11-07 09:55:00,11.72,11.72,11.71,11.72,492000.0,11.0577,11.0577,11.0483,11.0577,492000.0
2013-11-07 10:00:00,11.72,11.73,11.7,11.72,792000.0,11.0577,11.0672,11.0389,11.0577,792000.0
2013-11-07 10:05:00,11.72,11.72,11.68,11.68,607200.0,11.0577,11.0577,11.02,11.02,607200.0
2013-11-07 10:10:00,11.68,11.68,11.65,11.67,1688000.0,11.02,11.02,10.9917,11.0106,1688000.0
2013-11-07 10:15:00,11.67,11.67,11.62,11.63,672000.0,11.0106,11.0106,10.9634,10.9728,672000.0
2013-11-07 10:20:00,11.63,11.64,11.62,11.64,1055200.0,10.9728,10.9822,10.9634,10.9822,1055200.0
2013-11-07 10:25:00,11.64,11.65,11.63,11.65,866400.0,10.9822,10.9917,10.9728,10.9917,866400.0
2013-11-07 10:30:00,11.65,11.65,11.6,11.6,1766400.0,10.9917,10.9917,10.9445,10.9445,1766400.0
2013-11-07 10:35:00,11.6,11.61,11.59,11.6,1048800.0,10.9445,10.9539,10.9351,10.9445,1048800.0
2013-11-07 10:40:00,11.6,11.62,11.59,11.61,845600.0,10.9445,10.9634,10.9351,10.9539,845600.0
2013-11-07 10:45:00,11.61,11.62,11.6,11.62,650400.0,10.9539,10.9634,10.9445,10.9634,650400.0
2013-11-07 10:50:00,11.62,11.64,11.61,11.63,785600.0,10.9634,10.9822,10.9539,10.9728,785600.0
2013-11-07 10:55:00,11.64,11.64,11.6,11.6,544000.0,10.9822,10.9822,10.9445,10.9445,544000.0
2013-11-07 11:00:00,11.6,11.61,11.58,11.61,818400.0,10.9445,10.9539,10.9256,10.9539,818400.0
2013-11-07 11:05:00,11.6,11.63,11.58,11.58,737600.0,10.9445,10.9728,10.9256,10.9256,737600.0
2013-11-07 11:10:00,11.58,11.6,11.57,11.57,580000.0,10.9256,10.9445,10.9162,10.9162,580000.0
2013-11-07 11:15:00,11.57,11.57,11.54,11.54,857600.0,10.9162,10.9162,10.8879,10.8879,857600.0
2013-11-07 11:20:00,11.54,11.57,11.53,11.56,937600.0,10.8879,10.9162,10.8785,10.9068,937600.0
2013-11-07 11:25:00,11.56,11.57,11.55,11.56,525600.0,10.9068,10.9162,10.8973,10.9068,525600.0
2013-11-07 11:30:00,11.56,11.59,11.55,11.59,968000.0,10.9068,10.9351,10.8973,10.9351,968000.0
2013-11-07 11:35:00,11.59,11.6,11.58,11.59,684000.0,10.9351,10.9445,10.9256,10.9351,684000.0
2013-11-07 11:40:00,11.59,11.6,11.57,11.59,381600.0,10.9351,10.9445,10.9162,10.9351,381600.0
2013-11-07 11:45:00,11.59,11.61,11.59,11.6,531200.0,10.9351,10.9539,10.9351,10.9445,531200.0
2013-11-07 11:50:00,11.6,11.62,11.6,11.61,512000.0,10.9445,10.9634,10.9445,10.9539,512000.0
2013-11-07 11:55:00,11.61,11.62,11.61,11.62,323200.0,10.9539,10.9634,10.9539,10.9634,323200.0
2013-11-07 12:00:00,11.62,11.63,11.61,11.63,995200.0,10.9634,10.9728,10.9539,10.9728,995200.0
2013-11-07 12:05:00,11.63,11.64,11.63,11.63,1054400.0,10.9728,10.9822,10.9728,10.9728,1054400.0
2013-11-07 12:10:00,11.63,11.65,11.63,11.65,400000.0,10.9728,10.9917,10.9728,10.9917,400000.0
2013-11-07 12:15:00,11.65,11.65,11.63,11.63,420800.0,10.9917,10.9917,10.9728,10.9728,420800.0
2013-11-07 12:20:00,11.63,11.63,11.63,11.63,632800.0,10.9728,10.9728,10.9728,10.9728,632800.0
2013-11-07 12:25:00,11.63,11.64,11.62,11.63,395200.0,10.9728,10.9822,10.9634,10.9728,395200.0
2013-11-07 12:30:00,11.63,11.64,11.63,11.63,330400.0,10.9728,10.9822,10.9728,10.9728,330400.0
2013-11-07 12:35:00,11.63,11.63,11.61,11.61,453600.0,10.9728,10.9728,10.9539,10.9539,453600.0
2013-11-07 12:40:00,11.62,11.63,11.61,11.63,281600.0,10.9634,10.9728,10.9539,10.9728,281600.0
2013-11-07 12:45:00,11.63,11.63,11.62,11.62,288000.0,10.9728,10.9728,10.9634,10.9634,288000.0
2013-11-07 12:50:00,11.62,11.62,11.6,11.6,416800.0,10.9634,10.9634,10.9445,10.9445,416800.0
2013-11-07 12:55:00,11.6,11.6,11.59,11.59,295200.0,10.9445,10.9445,10.9351,10.9351,295200.0
2013-11-07 13:00:00,11.59,11.6,11.59,11.6,264000.0,10.9351,10.9445,10.9351,10.9445,264000.0
2013-11-07 13:05:00,11.59,11.59,11.58,11.59,317600.0,10.9351,10.9351,10.9256,10.9351,317600.0
2013-11-07 13:10:00,11.59,11.59,11.58,11.58,540800.0,10.9351,10.9351,10.9256,10.9256,540800.0
2013-11-07 13:15:00,11.58,11.59,11.58,11.58,164800.0,10.9256,10.9351,10.9256,10.9256,164800.0
2013-11-07 13:20:00,11.58,11.59,11.55,11.56,702400.0,10.9256,10.9351,10.8973,10.9068,702400.0
2013-11-07 13:25:00,11.56,11.57,11.54,11.54,631200.0,10.9068,10.9162,10.8879,10.8879,631200.0
2013-11-07 13:30:00,11.54,11.55,11.54,11.54,614400.0,10.8879,10.8973,10.8879,10.8879,614400.0
2013-11-07 13:35:00,11.55,11.55,11.53,11.55,911200.0,10.8973,10.8973,10.8785,10.8973,911200.0
2013-11-07 13:40:00,11.55,11.55,11.54,11.55,374400.0,10.8973,10.8973,10.8879,10.8973,374400.0
2013-11-07 13:45:00,11.55,11.55,11.52,11.52,805600.0,10.8973,10.8973,10.869,10.869,805600.0
2013-11-07 13:50:00,11.52,11.53,11.51,11.52,1080000.0,10.869,10.8785,10.8596,10.869,1080000.0
2013-11-07 13:55:00,11.51,11.53,11.51,11.52,407200.0,10.8596,10.8785,10.8596,10.869,407200.0
2013-11-07 14:00:00,11.52,11.53,11.46,11.47,3384000.0,10.869,10.8785,10.8124,10.8219,3384000.0
2013-11-07 14:05:00,11.47,11.49,11.47,11.48,1412000.0,10.8219,10.8407,10.8219,10.8313,1412000.0
2013-11-07 14:10:00,11.48,11.5,11.48,11.48,856800.0,10.8313,10.8502,10.8313,10.8313,856800.0
2013-11-07 14:15:00,11.48,11.49,11.47,11.49,684800.0,10.8313,10.8407,10.8219,10.8407,684800.0
2013-11-07 14:20:00,11.49,11.49,11.48,11.48,504800.0,10.8407,10.8407,10.8313,10.8313,504800.0
2013-11-07 14:25:00,11.48,11.49,11.47,11.47,401600.0,10.8313,10.8407,10.8219,10.8219,401600.0
2013-11-07 14:30:00,11.47,11.47,11.44,11.47,1812000.0,10.8219,10.8219,10.7935,10.8219,1812000.0
2013-11-07 14:35:00,11.47,11.48,11.45,11.47,564800.0,10.8219,10.8313,10.803,10.8219,564800.0
2013-11-07 14:40:00,11.47,11.49,11.47,11.48,955200.0,10.8219,10.8407,10.8219,10.8313,955200.0
2013-11-07 14:45:00,11.48,11.5,11.48,11.5,1192000.0,10.8313,10.8502,10.8313,10.8502,1192000.0
2013-11-07 14:50:00,11.5,11.51,11.49,11.51,509600.0,10.8502,10.8596,10.8407,10.8596,509600.0
2013-11-07 14:55:00,11.51,11.52,11.5,11.5,846400.0,10.8596,10.869,10.8502,10.8502,846400.0
2013-11-07 15:00:00,11.5,11.51,11.49,11.49,521600.0,10.8502,10.8596,10.8407,10.8407,521600.0
2013-11-07 15:05:00,11.49,11.5,11.47,11.47,540800.0,10.8407,10.8502,10.8219,10.8219,540800.0
2013-11-07 15:10:00,11.47,11.48,11.46,11.46,548800.0,10.8219,10.8313,10.8124,10.8124,548800.0
2013-11-07 15:15:00,11.46,11.47,11.45,11.46,872800.0,10.8124,10.8219,10.803,10.8124,872800.0
2013-11-07 15:20:00,11.46,11.48,11.45,11.45,580800.0,10.8124,10.8313,10.803,10.803,580800.0
2013-11-07 15:25:00,11.45,11.46,11.42,11.42,919200.0,10.803,10.8124,10.7747,10.7747,919200.0
2013-11-07 15:30:00,11.42,11.44,11.41,11.43,600000.0,10.7747,10.7935,10.7652,10.7841,600000.0
2013-11-07 15:35:00,11.43,11.45,11.4,11.45,848800.0,10.7841,10.803,10.7558,10.803,848800.0
2013-11-07 15:40:00,11.45,11.45,11.42,11.43,465600.0,10.803,10.803,10.7747,10.7841,465600.0
2013-11-07 15:45:00,11.43,11.44,11.41,11.42,824000.0,10.7841,10.7935,10.7652,10.7747,824000.0
2013-11-07 15:50:00,11.42,11.44,11.4,11.41,1628000.0,10.7747,10.7935,10.7558,10.7652,1628000.0
2013-11-07 15:55:00,11.41,11.44,11.4,11.42,1641600.0,10.7652,10.7935,10.7558,10.7747,1641600.0
2013-11-08 09:30:00,11.41,11.46,11.41,11.46,1962400.0,10.7652,10.8124,10.7652,10.8124,1962400.0
2013-11-08 09:35:00,11.46,11.47,11.42,11.44,1750400.0,10.8124,10.8219,10.7747,10.7935,1750400.0
2013-11-08 09:40:00,11.44,11.49,11.43,11.49,1152800.0,10.7935,10.8407,10.7841,10.8407,1152800.0
2013-11-08 09:45:00,11.49,11.5,11.47,11.48,1152800.0,10.8407,10.8502,10.8219,10.8313,1152800.0
2013-11-08 09:50:00,11.48,11.49,11.45,11.45,964000.0,10.8313,10.8407,10.803,10.803,964000.0
2013-11-08 09:55:00,11.44,11.47,11.41,11.43,1764800.0,10.7935,10.8219,10.7652,10.7841,1764800.0
2013-11-08 10:00:00,11.43,11.46,11.43,11.46,938400.0,10.7841,10.8124,10.7841,10.8124,938400.0
2013-11-08 10:05:00,11.46,11.49,11.45,11.49,1105600.0,10.8124,10.8407,10.803,10.8407,1105600.0
2013-11-08 10:10:00,11.49,11.5,11.47,11.49,680800.0,10.8407,10.8502,10.8219,10.8407,680800.0
2013-11-08 10:15:00,11.49,11.54,11.49,11.54,1749600.0,10.8407,10.8879,10.8407,10.8879,1749600.0
2013-11-08 10:20:00,11.54,11.56,11.54,11.54,1097600.0,10.8879,10.9068,10.8879,10.8879,1097600.0
2013-11-08 10:25:00,11.54,11.55,11.53,11.55,688800.0,10.8879,10.8973,10.8785,10.8973,688800.0
2013-11-08 10:30:00,11.55,11.6,11.55,11.59,1387200.0,10.8973,10.9445,10.8973,10.9351,1387200.0
2013-11-08 10:35:00,11.59,11.59,11.57,11.58,868000.0,10.9351,10.9351,10.9162,10.9256,868000.0
2013-11-08 10:40:00,11.58,11.58,11.55,11.56,800800.0,10.9256,10.9256,10.8973,10.9068,800800.0
2013-11-08 10:45:00,11.56,11.59,11.55,11.58,920000.0,10.9068,10.9351,10.8973,10.9256,920000.0
2013-11-08 10:50:00,11.58,11.58,11.55,11.56,894400.0,10.9256,10.9256,10.8973,10.9068,894400.0
2013-11-08 10:55:00,11.56,11.59,11.56,11.59,1052000.0,10.9068,10.9351,10.9068,10.9351,1052000.0
2013-11-08 11:00:00,11.59,11.6,11.57,11.58,608000.0,10.9351,10.9445,10.9162,10.9256,608000.0
2013-11-08 11:05:00,11.58,11.58,11.56,11.56,408000.0,10.9256,10.9256,10.9068,10.9068,408000.0
2013-11-08 11:10:00,11.57,11.58,11.57,11.58,467200.0,10.9162,10.9256,10.9162,10.9256,467200.0
2013-11-08 11:15:00,11.58,11.59,11.57,11.58,675200.0,10.9256,10.9351,10.9162,10.9256,675200.0
2013-11-08 11:20:00,11.59,11.59,11.57,11.57,696800.0,10.9351,10.9351,10.9162,10.9162,696800.0
2013-11-08 11:25:00,11.57,11.58,11.57,11.58,458400.0,10.9162,10.9256,10.9162,10.9256,458400.0
2013-11-08 11:30:00,11.58,11.58,11.57,11.57,320800.0,10.9256,10.9256,10.9162,10.9162,320800.0
2013-11-08 11:35:00,11.58,11.61,11.58,11.6,1332000.0,10.9256,10.9539,10.9256,10.9445,1332000.0
2013-11-08 11:40:00,11.6,11.6,11.58,11.59,376000.0,10.9445,10.9445,10.9256,10.9351,376000.0
2013-11-08 11:45:00,11.59,11.59,11.58,11.59,307200.0,10.9351,10.9351,10.9256,10.9351,307200.0
2013-11-08 11:50:00,11.59,11.6,11.59,11.6,445600.0,10.9351,10.9445,10.9351,10.9445,445600.0
2013-11-08 11:55:00,11.6,11.61,11.59,11.59,389600.0,10.9445,10.9539,10.9351,10.9351,389600.0
2013-11-08 12:00:00,11.59,11.62,11.59,11.61,587200.0,10.9351,10.9634,10.9351,10.9539,587200.0
2013-11-08 12:05:00,11.61,11.62,11.61,11.62,688000.0,10.9539,10.9634,10.9539,10.9634,688000.0
2013-11-08 12:10:00,11.62,11.62,11.61,11.61,325600.0,10.9634,10.9634,10.9539,10.9539,325600.0
2013-11-08 12:15:00,11.61,11.62,11.61,11.61,357600.0,10.9539,10.9634,10.9539,10.9539,357600.0
2013-11-08 12:20:00,11.61,11.63,11.61,11.62,670400.0,10.9539,10.9728,10.9539,10.9634,670400.0
2013-11-08 12:25:00,11.62,11.63,11.62,11.63,310400.0,10.9634,10.9728,10.9634,10.9728,310400.0
2013-11-08 12:30:00,11.63,11.63,11.62,11.62,363200.0,10.9728,10.9728,10.9634,10.9634,363200.0
2013-11-08 12:35:00,11.62,11.63,11.61,11.62,344800.0,10.9634,10.9728,10.9539,10.9634,344800.0
2013-11-08 12:40:00,11.62,11.63,11.62,11.62,206400.0,10.9634,10.9728,10.9634,10.9634,206400.0
2013-11-08 12:45:00,11.62,11.63,11.62,11.62,120800.0,10.9634,10.9728,10.9634,10.9634,120800.0
2013-11-08 12:50:00,11.62,11.62,11.61,11.62,164800.0,10.9634,10.9634,10.9539,10.9634,164800.0
2013-11-08 12:55:00,11.62,11.62,11.62,11.62,286400.0,10.9634,10.9634,10.9634,10.9634,286400.0
2013-11-08 13:00:00,11.62,11.62,11.61,11.61,388000.0,10.9634,10.9634,10.9539,10.9539,388000.0
2013-11-08 13:05:00,11.61,11.61,11.6,11.61,187200.0,10.9539,10.9539,10.9445,10.9539,187200.0
2013-11-08 13:10:00,11.61,11.62,11.6,11.62,654400.0,10.9539,10.9634,10.9445,10.9634,654400.0
2013-11-08 13:15:00,11.62,11.62,11.61,11.61,168800.0,10.9634,10.9634,10.9539,10.9539,168800.0
2013-11-08 13:20:00,11.61,11.62,11.61,11.62,264800.0,10.9539,10.9634,10.9539,10.9634,264800.0
2013-11-08 13:25:00,11.62,11.65,11.62,11.64,694400.0,10.9634,10.9917,10.9634,10.9822,694400.0
2013-11-08 13:30:00,11.64,11.65,11.63,11.63,331200.0,10.9822,10.9917,10.9728,10.9728,331200.0
2013-11-08 13:35:00,11.63,11.64,11.63,11.64,100800.0,10.9728,10.9822,10.9728,10.9822,100800.0
2013-11-08 13:40:00,11.64,11.65,11.64,11.64,272800.0,10.9822,10.9917,10.9822,10.9822,272800.0
2013-11-08 13:45:00,11.64,11.66,11.64,11.65,583200.0,10.9822,11.0011,10.9822,10.9917,583200.0
2013-11-08 13:50:00,11.65,11.65,11.63,11.63,356800.0,10.9917,10.9917,10.9728,10.9728,356800.0
2013-11-08 13:55:00,11.63,11.64,11.63,11.63,229600.0,10.9728,10.9822,10.9728,10.9728,229600.0
2013-11-08 14:00:00,11.63,11.65,11.63,11.64,300800.0,10.9728,10.9917,10.9728,10.9822,300800.0
2013-11-08 14:05:00,11.64,11.64,11.63,11.63,166400.0,10.9822,10.9822,10.9728,10.9728,166400.0
2013-11-08 14:10:00,11.63,11.64,11.63,11.64,267200.0,10.9728,10.9822,10.9728,10.9822,267200.0
2013-11-08 14:15:00,11.64,11.64,11.63,11.64,212800.0,10.9822,10.9822,10.9728,10.9822,212800.0
2013-11-08 14:20:00,11.64,11.65,11.64,11.65,300800.0,10.9822,10.9917,10.9822,10.9917,300800.0
2013-11-08 14:25:00,11.65,11.66,11.64,11.65,652000.0,10.9917,11.0011,10.9822,10.9917,652000.0
2013-11-08 14:30:00,11.65,11.66,11.64,11.64,267200.0,10.9917,11.0011,10.9822,10.9822,267200.0
2013-11-08 14:35:00,11.64,11.65,11.64,11.65,262400.0,10.9822,10.9917,10.9822,10.9917,262400.0
2013-11-08 14:40:00,11.65,11.66,11.65,11.65,197600.0,10.9917,11.0011,10.9917,10.9917,197600.0
2013-11-08 14:45:00,11.65,11.66,11.65,11.65,236800.0,10.9917,11.0011,10.9917,10.9917,236800.0
2013-11-08 14:50:00,11.65,11.65,11.65,11.65,149600.0,10.9917,10.9917,10.9917,10.9917,149600.0
2013-11-08 14:55:00,11.65,11.66,11.65,11.65,298400.0,10.9917,11.0011,10.9917,10.9917,298400.0
2013-11-08 15:00:00,11.65,11.65,11.62,11.62,844800.0,10.9917,10.9917,10.9634,10.9634,844800.0
2013-11-08 15:05:00,11.62,11.63,11.61,11.63,439200.0,10.9634,10.9728,10.9539,10.9728,439200.0
2013-11-08 15:10:00,11.63,11.63,11.62,11.63,401600.0,10.9728,10.9728,10.9634,10.9728,401600.0
2013-11-08 15:15:00,11.63,11.63,11.62,11.63,300000.0,10.9728,10.9728,10.9634,10.9728,300000.0
2013-11-08 15:20:00,11.63,11.64,11.63,11.64,574400.0,10.9728,10.9822,10.9728,10.9822,574400.0
2013-11-08 15:25:00,11.64,11.66,11.64,11.64,770400.0,10.9822,11.0011,10.9822,10.9822,770400.0
2013-11-08 15:30:00,11.64,11.65,11.63,11.65,746400.0,10.9822,10.9917,10.9728,10.9917,746400.0
2013-11-08 15:35:00,11.65,11.67,11.65,11.66,1412000.0,10.9917,11.0106,10.9917,11.0011,1412000.0
2013-11-08 15:40:00,11.67,11.69,11.66,11.68,1020000.0,11.0106,11.0294,11.0011,11.02,1020000.0
2013-11-08 15:45:00,11.68,11.69,11.68,11.69,1288000.0,11.02,11.0294,11.02,11.0294,1288000.0
2013-11-08 15:50:00,11.69,11.7,11.68,11.69,1632800.0,11.0294,11.0389,11.02,11.0294,1632800.0
2013-11-08 15:55:00,11.69,11.72,11.69,11.72,2920000.0,11.0294,11.0577,11.0294,11.0577,2920000.0
2013-11-11 09:30:00,11.71,11.71,11.68,11.69,1097600.0,11.0483,11.0483,11.02,11.0294,1097600.0
2013-11-11 09:35:00,11.69,11.73,11.69,11.71,728800.0,11.0294,11.0672,11.0294,11.0483,728800.0
2013-11-11 09:40:00,11.71,11.72,11.7,11.71,829600.0,11.0483,11.0577,11.0389,11.0483,829600.0
2013-11-11 09:45:00,11.71,11.74,11.7,11.74,908800.0,11.0483,11.0766,11.0389,11.0766,908800.0
2013-11-11 09:50:00,11.74,11.76,11.73,11.76,879200.0,11.0766,11.0955,11.0672,11.0955,879200.0
2013-11-11 09:55:00,11.76,11.76,11.74,11.74,758400.0,11.0955,11.0955,11.0766,11.0766,758400.0
2013-11-11 10:00:00,11.75,11.75,11.74,11.74,513600.0,11.086,11.086,11.0766,11.0766,513600.0
2013-11-11 10:05:00,11.74,11.75,11.74,11.75,399200.0,11.0766,11.086,11.0766,11.086,399200.0
2013-11-11 10:10:00,11.75,11.76,11.74,11.75,606400.0,11.086,11.0955,11.0766,11.086,606400.0
2013-11-11 10:15:00,11.75,11.75,11.73,11.73,448000.0,11.086,11.086,11.0672,11.0672,448000.0
2013-11-11 10:20:00,11.73,11.74,11.72,11.74,421600.0,11.0672,11.0766,11.0577,11.0766,421600.0
2013-11-11 10:25:00,11.74,11.74,11.72,11.73,563200.0,11.0766,11.0766,11.0577,11.0672,563200.0
2013-11-11 10:30:00,11.72,11.73,11.72,11.73,362400.0,11.0577,11.0672,11.0577,11.0672,362400.0
2013-11-11 10:35:00,11.73,11.73,11.71,11.72,949600.0,11.0672,11.0672,11.0483,11.0577,949600.0
2013-11-11 10:40:00,11.72,11.73,11.72,11.72,445600.0,11.0577,11.0672,11.0577,11.0577,445600.0
2013-11-11 10:45:00,11.72,11.74,11.72,11.74,443200.0,11.0577,11.0766,11.0577,11.0766,443200.0
2013-11-11 10:50:00,11.74,11.74,11.73,11.74,240800.0,11.0766,11.0766,11.0672,11.0766,240800.0
2013-11-11 10:55:00,11.74,11.75,11.73,11.74,594400.0,11.0766,11.086,11.0672,11.0766,594400.0
2013-11-11 11:00:00,11.75,11.75,11.71,11.71,724800.0,11.086,11.086,11.0483,11.0483,724800.0
2013-11-11 11:05:00,11.71,11.72,11.71,11.72,316800.0,11.0483,11.0577,11.0483,11.0577,316800.0
2013-11-11 11:10:00,11.72,11.72,11.71,11.72,316800.0,11.0577,11.0577,11.0483,11.0577,316800.0
2013-11-11 11:15:00,11.72,11.73,11.72,11.72,324000.0,11.0577,11.0672,11.0577,11.0577,324000.0
2013-11-11 11:20:00,11.72,11.72,11.72,11.72,172800.0,11.0577,11.0577,11.0577,11.0577,172800.0
2013-11-11 11:25:00,11.72,11.73,11.72,11.73,228000.0,11.0577,11.0672,11.0577,11.0672,228000.0
2013-11-11 11:30:00,11.73,11.73,11.72,11.72,254400.0,11.0672,11.0672,11.0577,11.0577,254400.0
2013-11-11 11:35:00,11.72,11.72,11.72,11.72,183200.0,11.0577,11.0577,11.0577,11.0577,183200.0
2013-11-11 11:40:00,11.72,11.74,11.72,11.74,283200.0,11.0577,11.0766,11.0577,11.0766,283200.0
2013-11-11 11:45:00,11.74,11.74,11.73,11.73,166400.0,11.0766,11.0766,11.0672,11.0672,166400.0
2013-11-11 11:50:00,11.74,11.74,11.73,11.73,220000.0,11.0766,11.0766,11.0672,11.0672,220000.0
2013-11-11 11:55:00,11.73,11.73,11.73,11.73,104800.0,11.0672,11.0672,11.0672,11.0672,104800.0
2013-11-11 12:00:00,11.73,11.73,11.72,11.72,260000.0,11.0672,11.0672,11.0577,11.0577,260000.0
2013-11-11 12:05:00,11.73,11.73,11.72,11.72,161600.0,11.0672,11.0672,11.0577,11.0577,161600.0
2013-11-11 12:10:00,11.72,11.73,11.72,11.72,186400.0,11.0577,11.0672,11.0577,11.0577,186400.0
2013-11-11 12:15:00,11.72,11.73,11.72,11.73,274400.0,11.0577,11.0672,11.0577,11.0672,274400.0
2013-11-11 12:20:00,11.73,11.73,11.72,11.73,136800.0,11.0672,11.0672,11.0577,11.0672,136800.0
2013-11-11 12:25:00,11.73,11.73,11.72,11.72,95200.0,11.0672,11.0672,11.0577,11.0577,95200.0
2013-11-11 12:30:00,11.72,11.73,11.72,11.72,80800.0,11.0577,11.0672,11.0577,11.0577,80800.0
2013-11-11 12:35:00,11.72,11.73,11.72,11.73,263200.0,11.0577,11.0672,11.0577,11.0672,263200.0
2013-11-11 12:40:00,11.73,11.73,11.72,11.72,180800.0,11.0672,11.0672,11.0577,11.0577,180800.0
2013-11-11 12:45:00,11.72,11.72,11.71,11.72,198400.0,11.0577,11.0577,11.0483,11.0577,198400.0
2013-11-11 12:50:00,11.72,11.72,11.72,11.72,31200.0,11.0577,11.0577,11.0577,11.0577,31200.0
2013-11-11 12:55:00,11.72,11.73,11.72,11.73,101600.0,11.0577,11.0672,11.0577,11.0672,101600.0
2013-11-11 13:00:00,11.72,11.74,11.72,11.73,234400.0,11.0577,11.0766,11.0577,11.0672,234400.0
2013-11-11 13:05:00,11.73,11.74,11.73,11.74,136000.0,11.0672,11.0766,11.0672,11.0766,136000.0
2013-11-11 13:10:00,11.74,11.74,11.73,11.73,386400.0,11.0766,11.0766,11.0672,11.0672,386400.0
2013-11-11 13:15:00,11.73,11.73,11.72,11.72,260000.0,11.0672,11.0672,11.0577,11.0577,260000.0
2013-11-11 13:20:00,11.72,11.73,11.72,11.73,128000.0,11.0577,11.0672,11.0577,11.0672,128000.0
2013-11-11 13:25:00,11.73,11.73,11.72,11.73,118400.0,11.0672,11.0672,11.0577,11.0672,118400.0
2013-11-11 13:30:00,11.73,11.73,11.73,11.73,11200.0,11.0672,11.0672,11.0672,11.0672,11200.0
2013-11-11 13:35:00,11.73,11.74,11.73,11.73,159200.0,11.0672,11.0766,11.0672,11.0672,159200.0
2013-11-11 13:40:00,11.73,11.74,11.73,11.73,327200.0,11.0672,11.0766,11.0672,11.0672,327200.0
2013-11-11 13:45:00,11.73,11.74,11.73,11.73,97600.0,11.0672,11.0766,11.0672,11.0672,97600.0
2013-11-11 13:50:00,11.73,11.73,11.72,11.72,83200.0,11.0672,11.0672,11.0577,11.0577,83200.0
2013-11-11 13:55:00,11.72,11.73,11.72,11.73,71200.0,11.0577,11.0672,11.0577,11.0672,71200.0
2013-11-11 14:00:00,11.73,11.73,11.72,11.73,164800.0,11.0672,11.0672,11.0577,11.0672,164800.0
2013-11-11 14:05:00,11.73,11.73,11.72,11.73,124800.0,11.0672,11.0672,11.0577,11.0672,124800.0
2013-11-11 14:10:00,11.73,11.73,11.72,11.73,107200.0,11.0672,11.0672,11.0577,11.0672,107200.0
2013-11-11 14:15:00,11.73,11.73,11.72,11.73,181600.0,11.0672,11.0672,11.0577,11.0672,181600.0
2013-11-11 14:20:00,11.73,11.73,11.72,11.73,108000.0,11.0672,11.0672,11.0577,11.0672,108000.0
2013-11-11 14:25:00,11.72,11.73,11.72,11.73,115200.0,11.0577,11.0672,11.0577,11.0672,115200.0
2013-11-11 14:30:00,11.73,11.73,11.72,11.72,104000.0,11.0672,11.0672,11.0577,11.0577,104000.0
2013-11-11 14:35:00,11.72,11.73,11.72,11.73,270400.0,11.0577,11.0672,11.0577,11.0672,270400.0
2013-11-11 14:40:00,11.73,11.73,11.73,11.73,139200.0,11.0672,11.0672,11.0672,11.0672,139200.0
2013-11-11 14:45:00,11.73,11.73,11.72,11.73,205600.0,11.0672,11.0672,11.0577,11.0672,205600.0
2013-11-11 14:50:00,11.73,11.73,11.72,11.73,331200.0,11.0672,11.0672,11.0577,11.0672,331200.0
2013-11-11 14:55:00,11.73,11.74,11.73,11.73,440000.0,11.0672,11.0766,11.0672,11.0672,440000.0
2013-11-11 15:00:00,11.73,11.74,11.73,11.74,284800.0,11.0672,11.0766,11.0672,11.0766,284800.0
2013-11-11 15:05:00,11.73,11.74,11.73,11.73,360800.0,11.0672,11.0766,11.0672,11.0672,360800.0
2013-11-11 15:10:00,11.73,11.73,11.73,11.73,181600.0,11.0672,11.0672,11.0672,11.0672,181600.0
2013-11-11 15:15:00,11.73,11.74,11.73,11.73,296000.0,11.0672,11.0766,11.0672,11.0672,296000.0
2013-11-11 15:20:00,11.73,11.74,11.73,11.74,85600.0,11.0672,11.0766,11.0672,11.0766,85600.0
2013-11-11 15:25:00,11.74,11.74,11.73,11.74,101600.0,11.0766,11.0766,11.0672,11.0766,101600.0
2013-11-11 15:30:00,11.74,11.74,11.72,11.73,207200.0,11.0766,11.0766,11.0577,11.0672,207200.0
2013-11-11 15:35:00,11.73,11.74,11.73,11.74,464000.0,11.0672,11.0766,11.0672,11.0766,464000.0
2013-11-11 15:40:00,11.74,11.74,11.73,11.74,257600.0,11.0766,11.0766,11.0672,11.0766,257600.0
2013-11-11 15:45:00,11.74,11.74,11.72,11.72,477600.0,11.0766,11.0766,11.0577,11.0577,477600.0
2013-11-11 15:50:00,11.73,11.73,11.72,11.73,414400.0,11.0672,11.0672,11.0577,11.0672,414400.0
2013-11-11 15:55:00,11.73,11.74,11.72,11.73,877600.0,11.0672,11.0766,11.0577,11.0672,877600.0
2013-11-12 09:30:00,11.69,11.69,11.66,11.68,2034400.0,11.0294,11.0294,11.0011,11.02,2034400.0
2013-11-12 09:35:00,11.68,11.7,11.68,11.69,964000.0,11.02,11.0389,11.02,11.0294,964000.0
2013-11-12 09:40:00,11.69,11.71,11.69,11.71,1666400.0,11.0294,11.0483,11.0294,11.0483,1666400.0
2013-11-12 09:45:00,11.71,11.72,11.7,11.71,763200.0,11.0483,11.0577,11.0389,11.0483,763200.0
2013-11-12 09:50:00,11.72,11.72,11.7,11.7,577600.0,11.0577,11.0577,11.0389,11.0389,577600.0
2013-11-12 09:55:00,11.7,11.72,11.7,11.71,1037600.0,11.0389,11.0577,11.0389,11.0483,1037600.0
2013-11-12 10:00:00,11.71,11.72,11.68,11.69,1560800.0,11.0483,11.0577,11.02,11.0294,1560800.0
2013-11-12 10:05:00,11.69,11.69,11.68,11.69,288000.0,11.0294,11.0294,11.02,11.0294,288000.0
2013-11-12 10:10:00,11.69,11.69,11.68,11.68,333600.0,11.0294,11.0294,11.02,11.02,333600.0
2013-11-12 10:15:00,11.68,11.74,11.67,11.73,2021600.0,11.02,11.0766,11.0106,11.0672,2021600.0
2013-11-12 10:20:00,11.74,11.74,11.71,11.72,622400.0,11.0766,11.0766,11.0483,11.0577,622400.0
2013-11-12 10:25:00,11.72,11.73,11.71,11.72,505600.0,11.0577,11.0672,11.0483,11.0577,505600.0
2013-11-12 10:30:00,11.73,11.73,11.71,11.72,400800.0,11.0672,11.0672,11.0483,11.0577,400800.0
2013-11-12 10:35:00,11.72,11.72,11.71,11.72,340800.0,11.0577,11.0577,11.0483,11.0577,340800.0
2013-11-12 10:40:00,11.72,11.72,11.71,11.72,320800.0,11.0577,11.0577,11.0483,11.0577,320800.0
2013-11-12 10:45:00,11.72,11.73,11.71,11.72,336800.0,11.0577,11.0672,11.0483,11.0577,336800.0
2013-11-12 10:50:00,11.72,11.72,11.71,11.71,314400.0,11.0577,11.0577,11.0483,11.0483,314400.0
2013-11-12 10:55:00,11.71,11.71,11.69,11.69,1231200.0,11.0483,11.0483,11.0294,11.0294,1231200.0
2013-11-12 11:00:00,11.69,11.7,11.69,11.7,424800.0,11.0294,11.0389,11.0294,11.0389,424800.0
2013-11-12 11:05:00,11.69,11.7,11.68,11.68,241600.0,11.0294,11.0389,11.02,11.02,241600.0
2013-11-12 11:10:00,11.68,11.7,11.68,11.69,392000.0,11.02,11.0389,11.02,11.0294,392000.0
2013-11-12 11:15:00,11.69,11.7,11.69,11.7,184000.0,11.0294,11.0389,11.0294,11.0389,184000.0
2013-11-12 11:20:00,11.7,11.7,11.69,11.69,338400.0,11.0389,11.0389,11.0294,11.0294,338400.0
2013-11-12 11:25:00,11.69,11.71,11.69,11.7,409600.0,11.0294,11.0483,11.0294,11.0389,409600.0
2013-11-12 11:30:00,11.7,11.72,11.7,11.72,1178400.0,11.0389,11.0577,11.0389,11.0577,1178400.0
2013-11-12 11:35:00,11.71,11.71,11.66,11.67,2033600.0,11.0483,11.0483,11.0011,11.0106,2033600.0
2013-11-12 11:40:00,11.67,11.67,11.66,11.67,784000.0,11.0106,11.0106,11.0011,11.0106,784000.0
2013-11-12 11:45:00,11.67,11.67,11.65,11.67,1155200.0,11.0106,11.0106,10.9917,11.0106,1155200.0
2013-11-12 11:50:00,11.67,11.67,11.66,11.66,235200.0,11.0106,11.0106,11.0011,11.0011,235200.0
2013-11-12 11:55:00,11.67,11.67,11.66,11.67,332000.0,11.0106,11.0106,11.0011,11.0106,332000.0
2013-11-12 12:00:00,11.67,11.68,11.66,11.66,440000.0,11.0106,11.02,11.0011,11.0011,440000.0
2013-11-12 12:05:00,11.66,11.66,11.63,11.64,932800.0,11.0011,11.0011,10.9728,10.9822,932800.0
2013-11-12 12:10:00,11.64,11.65,11.63,11.65,207200.0,10.9822,10.9917,10.9728,10.9917,207200.0
2013-11-12 12:15:00,11.64,11.65,11.64,11.65,328800.0,10.9822,10.9917,10.9822,10.9917,328800.0
2013-11-12 12:20:00,11.65,11.65,11.64,11.64,311200.0,10.9917,10.9917,10.9822,10.9822,311200.0
2013-11-12 12:25:00,11.64,11.65,11.64,11.65,244800.0,10.9822,10.9917,10.9822,10.9917,244800.0
2013-11-12 12:30:00,11.65,11.65,11.63,11.64,844000.0,10.9917,10.9917,10.9728,10.9822,844000.0
2013-11-12 12:35:00,11.64,11.65,11.63,11.64,332000.0,10.9822,10.9917,10.9728,10.9822,332000.0
2013-11-12 12:40:00,11.64,11.65,11.64,11.65,537600.0,10.9822,10.9917,10.9822,10.9917,537600.0
2013-11-12 12:45:00,11.65,11.66,11.65,11.66,260800.0,10.9917,11.0011,10.9917,11.0011,260800.0
2013-11-12 12:50:00,11.66,11.66,11.66,11.66,233600.0,11.0011,11.0011,11.0011,11.0011,233600.0
2013-11-12 12:55:00,11.66,11.66,11.65,11.65,305600.0,11.0011,11.0011,10.9917,10.9917,305600.0
2013-11-12 13:00:00,11.65,11.65,11.65,11.65,234400.0,10.9917,10.9917,10.9917,10.9917,234400.0
2013-11-12 13:05:00,11.65,11.66,11.65,11.65,221600.0,10.9917,11.0011,10.9917,10.9917,221600.0
2013-11-12 13:10:00,11.65,11.66,11.65,11.66,238400.0,10.9917,11.0011,10.9917,11.0011,238400.0
2013-11-12 13:15:00,11.66,11.66,11.65,11.66,266400.0,11.0011,11.0011,10.9917,11.0011,266400.0
2013-11-12 13:20:00,11.66,11.67,11.66,11.66,253600.0,11.0011,11.0106,11.0011,11.0011,253600.0
2013-11-12 13:25:00,11.67,11.67,11.64,11.64,580800.0,11.0106,11.0106,10.9822,10.9822,580800.0
2013-11-12 13:30:00,11.64,11.65,11.62,11.62,852800.0,10.9822,10.9917,10.9634,10.9634,852800.0
2013-11-12 13:35:00,11.62,11.62,11.61,11.62,669600.0,10.9634,10.9634,10.9539,10.9634,669600.0
2013-11-12 13:40:00,11.62,11.62,11.61,11.62,512800.0,10.9634,10.9634,10.9539,10.9634,512800.0
2013-11-12 13:45:00,11.62,11.63,11.62,11.63,415200.0,10.9634,10.9728,10.9634,10.9728,415200.0
2013-11-12 13:50:00,11.63,11.63,11.62,11.63,95200.0,10.9728,10.9728,10.9634,10.9728,95200.0
2013-11-12 13:55:00,11.63,11.63,11.63,11.63,174400.0,10.9728,10.9728,10.9728,10.9728,174400.0
2013-11-12 14:00:00,11.63,11.64,11.63,11.63,146400.0,10.9728,10.9822,10.9728,10.9728,146400.0
2013-11-12 14:05:00,11.63,11.64,11.63,11.64,152000.0,10.9728,10.9822,10.9728,10.9822,152000.0
2013-11-12 14:10:00,11.64,11.64,11.63,11.63,85600.0,10.9822,10.9822,10.9728,10.9728,85600.0
2013-11-12 14:15:00,11.63,11.64,11.63,11.64,372000.0,10.9728,10.9822,10.9728,10.9822,372000.0
2013-11-12 14:20:00,11.64,11.65,11.63,11.64,257600.0,10.9822,10.9917,10.9728,10.9822,257600.0
2013-11-12 14:25:00,11.64,11.64,11.62,11.62,200800.0,10.9822,10.9822,10.9634,10.9634,200800.0
2013-11-12 14:30:00,11.62,11.63,11.62,11.63,259200.0,10.9634,10.9728,10.9634,10.9728,259200.0
2013-11-12 14:35:00,11.63,11.65,11.63,11.64,688000.0,10.9728,10.9917,10.9728,10.9822,688000.0
2013-11-12 14:40:00,11.64,11.65,11.64,11.65,312800.0,10.9822,10.9917,10.9822,10.9917,312800.0
2013-11-12 14:45:00,11.65,11.66,11.65,11.66,502400.0,10.9917,11.0011,10.9917,11.0011,502400.0
2013-11-12 14:50:00,11.66,11.66,11.65,11.65,372000.0,11.0011,11.0011,10.9917,10.9917,372000.0
2013-11-12 14:55:00,11.65,11.69,11.65,11.68,997600.0,10.9917,11.0294,10.9917,11.02,997600.0
2013-11-12 15:00:00,11.68,11.7,11.68,11.69,521600.0,11.02,11.0389,11.02,11.0294,521600.0
2013-11-12 15:05:00,11.69,11.69,11.69,11.69,297600.0,11.0294,11.0294,11.0294,11.0294,297600.0
2013-11-12 15:10:00,11.69,11.7,11.68,11.68,941600.0,11.0294,11.0389,11.02,11.02,941600.0
2013-11-12 15:15:00,11.69,11.7,11.69,11.69,332000.0,11.0294,11.0389,11.0294,11.0294,332000.0
2013-11-12 15:20:00,11.69,11.7,11.67,11.67,512000.0,11.0294,11.0389,11.0106,11.0106,512000.0
2013-11-12 15:25:00,11.67,11.68,11.66,11.67,273600.0,11.0106,11.02,11.0011,11.0106,273600.0
2013-11-12 15:30:00,11.67,11.68,11.67,11.68,971200.0,11.0106,11.02,11.0106,11.02,971200.0
2013-11-12 15:35:00,11.68,11.69,11.68,11.68,314400.0,11.02,11.0294,11.02,11.02,314400.0
2013-11-12 15:40:00,11.68,11.69,11.68,11.68,489600.0,11.02,11.0294,11.02,11.02,489600.0
2013-11-12 15:45:00,11.68,11.68,11.66,11.67,864800.0,11.02,11.02,11.0011,11.0106,864800.0
2013-11-12 15:50:00,11.67,11.67,11.66,11.66,815200.0,11.0106,11.0106,11.0011,11.0011,815200.0
2013-11-12 15:55:00,11.66,11.69,11.66,11.69,1923200.0,11.0011,11.0294,11.0011,11.0294,1923200.0
2013-11-13 09:30:00,11.57,11.61,11.57,11.6,1413600.0,10.9162,10.9539,10.9162,10.9445,1413600.0
2013-11-13 09:35:00,11.6,11.62,11.6,11.6,916000.0,10.9445,10.9634,10.9445,10.9445,916000.0
2013-11-13 09:40:00,11.6,11.61,11.59,11.6,585600.0,10.9445,10.9539,10.9351,10.9445,585600.0
2013-11-13 09:45:00,11.6,11.63,11.6,11.63,1048000.0,10.9445,10.9728,10.9445,10.9728,1048000.0
2013-11-13 09:50:00,11.63,11.63,11.61,11.62,749600.0,10.9728,10.9728,10.9539,10.9634,749600.0
2013-11-13 09:55:00,11.62,11.65,11.61,11.65,1850400.0,10.9634,10.9917,10.9539,10.9917,1850400.0
2013-11-13 10:00:00,11.65,11.66,11.64,11.65,731200.0,10.9917,11.0011,10.9822,10.9917,731200.0
2013-11-13 10:05:00,11.65,11.65,11.62,11.62,1511200.0,10.9917,10.9917,10.9634,10.9634,1511200.0
2013-11-13 10:10:00,11.62,11.65,11.62,11.64,985600.0,10.9634,10.9917,10.9634,10.9822,985600.0
2013-11-13 10:15:00,11.65,11.65,11.63,11.65,525600.0,10.9917,10.9917,10.9728,10.9917,525600.0
2013-11-13 10:20:00,11.64,11.65,11.63,11.64,366400.0,10.9822,10.9917,10.9728,10.9822,366400.0
2013-11-13 10:25:00,11.64,11.67,11.64,11.66,535200.0,10.9822,11.0106,10.9822,11.0011,535200.0
2013-11-13 10:30:00,11.66,11.67,11.66,11.67,467200.0,11.0011,11.0106,11.0011,11.0106,467200.0
2013-11-13 10:35:00,11.67,11.68,11.67,11.67,355200.0,11.0106,11.02,11.0106,11.0106,355200.0
2013-11-13 10:40:00,11.68,11.69,11.66,11.68,553600.0,11.02,11.0294,11.0011,11.02,553600.0
2013-11-13 10:45:00,11.69,11.69,11.68,11.68,483200.0,11.0294,11.0294,11.02,11.02,483200.0
2013-11-13 10:50:00,11.68,11.69,11.68,11.68,269600.0,11.02,11.0294,11.02,11.02,269600.0
2013-11-13 10:55:00,11.68,11.68,11.67,11.67,348800.0,11.02,11.02,11.0106,11.0106,348800.0
2013-11-13 11:00:00,11.67,11.67,11.66,11.67,329600.0,11.0106,11.0106,11.0011,11.0106,329600.0
2013-11-13 11:05:00,11.67,11.67,11.66,11.67,258400.0,11.0106,11.0106,11.0011,11.0106,258400.0
2013-11-13 11:10:00,11.67,11.67,11.65,11.66,227200.0,11.0106,11.0106,10.9917,11.0011,227200.0
2013-11-13 11:15:00,11.66,11.66,11.65,11.65,191200.0,11.0011,11.0011,10.9917,10.9917,191200.0
2013-11-13 11:20:00,11.66,11.67,11.65,11.66,283200.0,11.0011,11.0106,10.9917,11.0011,283200.0
2013-11-13 11:25:00,11.66,11.67,11.66,11.67,218400.0,11.0011,11.0106,11.0011,11.0106,218400.0
2013-11-13 11:30:00,11.66,11.68,11.66,11.67,179200.0,11.0011,11.02,11.0011,11.0106,179200.0
2013-11-13 11:35:00,11.68,11.68,11.66,11.67,336800.0,11.02,11.02,11.0011,11.0106,336800.0
2013-11-13 11:40:00,11.67,11.67,11.65,11.66,224800.0,11.0106,11.0106,10.9917,11.0011,224800.0
2013-11-13 11:45:00,11.66,11.67,11.66,11.66,208000.0,11.0011,11.0106,11.0011,11.0011,208000.0
2013-11-13 11:50:00,11.66,11.67,11.66,11.67,195200.0,11.0011,11.0106,11.0011,11.0106,195200.0
2013-11-13 11:55:00,11.67,11.68,11.67,11.68,118400.0,11.0106,11.02,11.0106,11.02,118400.0
2013-11-13 12:00:00,11.68,11.68,11.67,11.67,245600.0,11.02,11.02,11.0106,11.0106,245600.0
2013-11-13 12:05:00,11.67,11.68,11.66,11.67,313600.0,11.0106,11.02,11.0011,11.0106,313600.0
2013-11-13 12:10:00,11.67,11.67,11.66,11.67,240800.0,11.0106,11.0106,11.0011,11.0106,240800.0
2013-11-13 12:15:00,11.67,11.69,11.67,11.69,424800.0,11.0106,11.0294,11.0106,11.0294,424800.0
2013-11-13 12:20:00,11.69,11.72,11.69,11.72,747200.0,11.0294,11.0577,11.0294,11.0577,747200.0
2013-11-13 12:25:00,11.72,11.73,11.72,11.73,748000.0,11.0577,11.0672,11.0577,11.0672,748000.0
2013-11-13 12:30:00,11.73,11.73,11.72,11.72,548800.0,11.0672,11.0672,11.0577,11.0577,548800.0
2013-11-13 12:35:00,11.72,11.72,11.72,11.72,248800.0,11.0577,11.0577,11.0577,11.0577,248800.0
2013-11-13 12:40:00,11.72,11.74,11.72,11.74,375200.0,11.0577,11.0766,11.0577,11.0766,375200.0
2013-11-13 12:45:00,11.74,11.75,11.74,11.75,606400.0,11.0766,11.086,11.0766,11.086,606400.0
2013-11-13 12:50:00,11.75,11.75,11.74,11.75,484800.0,11.086,11.086,11.0766,11.086,484800.0
2013-11-13 12:55:00,11.75,11.76,11.75,11.75,266400.0,11.086,11.0955,11.086,11.086,266400.0
2013-11-13 13:00:00,11.75,11.76,11.74,11.74,328000.0,11.086,11.0955,11.0766,11.0766,328000.0
2013-11-13 13:05:00,11.74,11.74,11.74,11.74,278400.0,11.0766,11.0766,11.0766,11.0766,278400.0
2013-11-13 13:10:00,11.74,11.74,11.74,11.74,272000.0,11.0766,11.0766,11.0766,11.0766,272000.0
2013-11-13 13:15:00,11.74,11.75,11.74,11.75,125600.0,11.0766,11.086,11.0766,11.086,125600.0
2013-11-13 13:20:00,11.75,11.75,11.75,11.75,183200.0,11.086,11.086,11.086,11.086,183200.0
2013-11-13 13:25:00,11.75,11.78,11.75,11.78,746400.0,11.086,11.1143,11.086,11.1143,746400.0
2013-11-13 13:30:00,11.78,11.79,11.77,11.79,750400.0,11.1143,11.1238,11.1049,11.1238,750400.0
2013-11-13 13:35:00,11.79,11.79,11.78,11.78,303200.0,11.1238,11.1238,11.1143,11.1143,303200.0
2013-11-13 13:40:00,11.78,11.78,11.77,11.78,209600.0,11.1143,11.1143,11.1049,11.1143,209600.0
2013-11-13 13:45:00,11.78,11.81,11.78,11.8,778400.0,11.1143,11.1426,11.1143,11.1332,778400.0
2013-11-13 13:50:00,11.8,11.8,11.79,11.79,548800.0,11.1332,11.1332,11.1238,11.1238,548800.0
2013-11-13 13:55:00,11.8,11.8,11.79,11.79,465600.0,11.1332,11.1332,11.1238,11.1238,465600.0
2013-11-13 14:00:00,11.79,11.79,11.78,11.79,383200.0,11.1238,11.1238,11.1143,11.1238,383200.0
2013-11-13 14:05:00,11.79,11.79,11.78,11.78,454400.0,11.1238,11.1238,11.1143,11.1143,454400.0
2013-11-13 14:10:00,11.78,11.78,11.78,11.78,232000.0,11.1143,11.1143,11.1143,11.1143,232000.0
2013-11-13 14:15:00,11.78,11.78,11.78,11.78,343200.0,11.1143,11.1143,11.1143,11.1143,343200.0
2013-11-13 14:20:00,11.78,11.8,11.78,11.8,264800.0,11.1143,11.1332,11.1143,11.1332,264800.0
2013-11-13 14:25:00,11.8,11.8,11.79,11.79,238400.0,11.1332,11.1332,11.1238,11.1238,238400.0
2013-11-13 14:30:00,11.79,11.79,11.78,11.79,336000.0,11.1238,11.1238,11.1143,11.1238,336000.0
2013-11-13 14:35:00,11.79,11.79,11.77,11.77,356800.0,11.1238,11.1238,11.1049,11.1049,356800.0
2013-11-13 14:40:00,11.77,11.77,11.77,11.77,240000.0,11.1049,11.1049,11.1049,11.1049,240000.0
2013-11-13 14:45:00,11.77,11.77,11.76,11.77,229600.0,11.1049,11.1049,11.0955,11.1049,229600.0
2013-11-13 14:50:00,11.77,11.78,11.77,11.77,496800.0,11.1049,11.1143,11.1049,11.1049,496800.0
2013-11-13 14:55:00,11.77,11.77,11.77,11.77,70400.0,11.1049,11.1049,11.1049,11.1049,70400.0
2013-11-13 15:00:00,11.77,11.78,11.77,11.77,260800.0,11.1049,11.1143,11.1049,11.1049,260800.0
2013-11-13 15:05:00,11.77,11.77,11.77,11.77,152800.0,11.1049,11.1049,11.1049,11.1049,152800.0
2013-11-13 15:10:00,11.77,11.78,11.77,11.78,238400.0,11.1049,11.1143,11.1049,11.1143,238400.0
2013-11-13 15:15:00,11.78,11.79,11.78,11.79,296800.0,11.1143,11.1238,11.1143,11.1238,296800.0
2013-11-13 15:20:00,11.79,11.81,11.79,11.8,533600.0,11.1238,11.1426,11.1238,11.1332,533600.0
2013-11-13 15:25:00,11.8,11.81,11.79,11.8,450400.0,11.1332,11.1426,11.1238,11.1332,450400.0
2013-11-13 15:30:00,11.8,11.81,11.79,11.81,484000.0,11.1332,11.1426,11.1238,11.1426,484000.0
2013-11-13 15:35:00,11.81,11.83,11.81,11.83,1409600.0,11.1426,11.1615,11.1426,11.1615,1409600.0
2013-11-13 15:40:00,11.83,11.84,11.83,11.84,923200.0,11.1615,11.1709,11.1615,11.1709,923200.0
2013-11-13 15:45:00,11.84,11.86,11.84,11.86,1067200.0,11.1709,11.1898,11.1709,11.1898,1067200.0
2013-11-13 15:50:00,11.86,11.87,11.85,11.85,904800.0,11.1898,11.1993,11.1804,11.1804,904800.0
2013-11-13 15:55:00,11.86,11.88,11.86,11.87,1601600.0,11.1898,11.2087,11.1898,11.1993,1601600.0
2013-11-14 09:30:00,11.9,11.9,11.88,11.9,1716000.0,11.2276,11.2276,11.2087,11.2276,1716000.0
2013-11-14 09:35:00,11.89,11.92,11.89,11.92,1096800.0,11.2181,11.2464,11.2181,11.2464,1096800.0
2013-11-14 09:40:00,11.92,11.92,11.87,11.88,1221600.0,11.2464,11.2464,11.1993,11.2087,1221600.0
2013-11-14 09:45:00,11.88,11.89,11.86,11.88,1190400.0,11.2087,11.2181,11.1898,11.2087,1190400.0
2013-11-14 09:50:00,11.88,11.89,11.86,11.88,1363200.0,11.2087,11.2181,11.1898,11.2087,1363200.0
2013-11-14 09:55:00,11.88,11.9,11.87,11.9,809600.0,11.2087,11.2276,11.1993,11.2276,809600.0
2013-11-14 10:00:00,11.9,11.9,11.87,11.87,910400.0,11.2276,11.2276,11.1993,11.1993,910400.0
2013-11-14 10:05:00,11.87,11.88,11.85,11.86,1064800.0,11.1993,11.2087,11.1804,11.1898,1064800.0
2013-11-14 10:10:00,11.86,11.9,11.86,11.9,688800.0,11.1898,11.2276,11.1898,11.2276,688800.0
2013-11-14 10:15:00,11.9,11.91,11.89,11.9,770400.0,11.2276,11.237,11.2181,11.2276,770400.0
2013-11-14 10:20:00,11.9,11.92,11.89,11.9,1053600.0,11.2276,11.2464,11.2181,11.2276,1053600.0
2013-11-14 10:25:00,11.9,11.91,11.87,11.88,985600.0,11.2276,11.237,11.1993,11.2087,985600.0
2013-11-14 10:30:00,11.89,11.93,11.88,11.92,944000.0,11.2181,11.2559,11.2087,11.2464,944000.0
2013-11-14 10:35:00,11.92,11.94,11.91,11.93,721600.0,11.2464,11.2653,11.237,11.2559,721600.0
2013-11-14 10:40:00,11.93,11.94,11.92,11.93,949600.0,11.2559,11.2653,11.2464,11.2559,949600.0
2013-11-14 10:45:00,11.93,11.96,11.93,11.95,1168000.0,11.2559,11.2842,11.2559,11.2747,1168000.0
2013-11-14 10:50:00,11.95,11.95,11.93,11.94,605600.0,11.2747,11.2747,11.2559,11.2653,605600.0
2013-11-14 10:55:00,11.93,11.94,11.93,11.94,562400.0,11.2559,11.2653,11.2559,11.2653,562400.0
2013-11-14 11:00:00,11.94,11.95,11.93,11.95,268800.0,11.2653,11.2747,11.2559,11.2747,268800.0
2013-11-14 11:05:00,11.95,11.97,11.94,11.95,787200.0,11.2747,11.2936,11.2653,11.2747,787200.0
2013-11-14 11:10:00,11.95,11.97,11.95,11.96,842400.0,11.2747,11.2936,11.2747,11.2842,842400.0
2013-11-14 11:15:00,11.96,11.99,11.96,11.99,1286400.0,11.2842,11.3125,11.2842,11.3125,1286400.0
2013-11-14 11:20:00,11.99,12.0,11.98,12.0,865600.0,11.3125,11.3219,11.303,11.3219,865600.0
2013-11-14 11:25:00,12.0,12.0,11.97,11.97,861600.0,11.3219,11.3219,11.2936,11.2936,861600.0
2013-11-14 11:30:00,11.97,11.98,11.95,11.96,973600.0,11.2936,11.303,11.2747,11.2842,973600.0
2013-11-14 11:35:00,11.96,11.96,11.94,11.95,540800.0,11.2842,11.2842,11.2653,11.2747,540800.0
2013-11-14 11:40:00,11.95,11.96,11.94,11.96,617600.0,11.2747,11.2842,11.2653,11.2842,617600.0
2013-11-14 11:45:00,11.96,11.97,11.95,11.96,1044000.0,11.2842,11.2936,11.2747,11.2842,1044000.0
2013-11-14 11:50:00,11.96,11.97,11.96,11.97,603200.0,11.2842,11.2936,11.2842,11.2936,603200.0
2013-11-14 11:55:00,11.97,11.97,11.95,11.95,663200.0,11.2936,11.2936,11.2747,11.2747,663200.0
2013-11-14 12:00:00,11.95,11.96,11.95,11.95,236800.0,11.2747,11.2842,11.2747,11.2747,236800.0
2013-11-14 12:05:00,11.95,11.96,11.95,11.95,265600.0,11.2747,11.2842,11.2747,11.2747,265600.0
2013-11-14 12:10:00,11.96,11.97,11.96,11.96,328800.0,11.2842,11.2936,11.2842,11.2842,328800.0
2013-11-14 12:15:00,11.96,11.97,11.96,11.96,355200.0,11.2842,11.2936,11.2842,11.2842,355200.0
2013-11-14 12:20:00,11.96,11.97,11.96,11.97,234400.0,11.2842,11.2936,11.2842,11.2936,234400.0
2013-11-14 12:25:00,11.97,11.97,11.96,11.96,225600.0,11.2936,11.2936,11.2842,11.2842,225600.0
2013-11-14 12:30:00,11.96,11.98,11.96,11.97,436000.0,11.2842,11.303,11.2842,11.2936,436000.0
2013-11-14 12:35:00,11.97,11.98,11.97,11.97,268800.0,11.2936,11.303,11.2936,11.2936,268800.0
2013-11-14 12:40:00,11.97,11.97,11.96,11.96,350400.0,11.2936,11.2936,11.2842,11.2842,350400.0
2013-11-14 12:45:00,11.96,11.96,11.96,11.96,282400.0,11.2842,11.2842,11.2842,11.2842,282400.0
2013-11-14 12:50:00,11.96,11.96,11.96,11.96,104000.0,11.2842,11.2842,11.2842,11.2842,104000.0
2013-11-14 12:55:00,11.96,11.96,11.95,11.95,176000.0,11.2842,11.2842,11.2747,11.2747,176000.0
2013-11-14 13:00:00,11.95,11.97,11.95,11.97,424800.0,11.2747,11.2936,11.2747,11.2936,424800.0
2013-11-14 13:05:00,11.97,11.97,11.97,11.97,279200.0,11.2936,11.2936,11.2936,11.2936,279200.0
2013-11-14 13:10:00,11.97,11.97,11.96,11.96,97600.0,11.2936,11.2936,11.2842,11.2842,97600.0
2013-11-14 13:15:00,11.96,11.98,11.96,11.98,418400.0,11.2842,11.303,11.2842,11.303,418400.0
2013-11-14 13:20:00,11.98,11.98,11.97,11.97,392800.0,11.303,11.303,11.2936,11.2936,392800.0
2013-11-14 13:25:00,11.97,11.98,11.97,11.97,231200.0,11.2936,11.303,11.2936,11.2936,231200.0
2013-11-14 13:30:00,11.97,11.97,11.96,11.96,243200.0,11.2936,11.2936,11.2842,11.2842,243200.0
2013-11-14 13:35:00,11.96,11.97,11.96,11.97,252800.0,11.2842,11.2936,11.2842,11.2936,252800.0
2013-11-14 13:40:00,11.97,11.97,11.96,11.97,152000.0,11.2936,11.2936,11.2842,11.2936,152000.0
2013-11-14 13:45:00,11.97,11.97,11.97,11.97,56800.0,11.2936,11.2936,11.2936,11.2936,56800.0
2013-11-14 13:50:00,11.97,11.97,11.96,11.97,306400.0,11.2936,11.2936,11.2842,11.2936,306400.0
2013-11-14 13:55:00,11.97,11.97,11.96,11.97,460000.0,11.2936,11.2936,11.2842,11.2936,460000.0
2013-11-14 14:00:00,11.97,11.97,11.96,11.97,475200.0,11.2936,11.2936,11.2842,11.2936,475200.0
2013-11-14 14:05:00,11.97,11.97,11.97,11.97,186400.0,11.2936,11.2936,11.2936,11.2936,186400.0
2013-11-14 14:10:00,11.97,11.97,11.97,11.97,404000.0,11.2936,11.2936,11.2936,11.2936,404000.0
2013-11-14 14:15:00,11.97,11.98,11.97,11.98,188000.0,11.2936,11.303,11.2936,11.303,188000.0
2013-11-14 14:20:00,11.98,11.99,11.98,11.99,357600.0,11.303,11.3125,11.303,11.3125,357600.0
2013-11-14 14:25:00,11.99,11.99,11.99,11.99,499200.0,11.3125,11.3125,11.3125,11.3125,499200.0
2013-11-14 14:30:00,11.99,11.99,11.98,11.98,539200.0,11.3125,11.3125,11.303,11.303,539200.0
2013-11-14 14:35:00,11.98,11.99,11.98,11.98,143200.0,11.303,11.3125,11.303,11.303,143200.0
2013-11-14 14:40:00,11.98,11.99,11.98,11.99,309600.0,11.303,11.3125,11.303,11.3125,309600.0
2013-11-14 14:45:00,11.99,11.99,11.99,11.99,167200.0,11.3125,11.3125,11.3125,11.3125,167200.0
2013-11-14 14:50:00,11.99,11.99,11.97,11.97,632000.0,11.3125,11.3125,11.2936,11.2936,632000.0
2013-11-14 14:55:00,11.97,11.98,11.97,11.97,331200.0,11.2936,11.303,11.2936,11.2936,331200.0
2013-11-14 15:00:00,11.98,11.98,11.97,11.98,271200.0,11.303,11.303,11.2936,11.303,271200.0
2013-11-14 15:05:00,11.98,11.99,11.97,11.99,743200.0,11.303,11.3125,11.2936,11.3125,743200.0
2013-11-14 15:10:00,11.99,12.01,11.99,12.0,747200.0,11.3125,11.3313,11.3125,11.3219,747200.0
2013-11-14 15:15:00,11.99,12.0,11.99,12.0,279200.0,11.3125,11.3219,11.3125,11.3219,279200.0
2013-11-14 15:20:00,12.0,12.0,11.99,11.99,300000.0,11.3219,11.3219,11.3125,11.3125,300000.0
2013-11-14 15:25:00,11.99,11.99,11.99,11.99,237600.0,11.3125,11.3125,11.3125,11.3125,237600.0
2013-11-14 15:30:00,11.99,12.0,11.99,11.99,241600.0,11.3125,11.3219,11.3125,11.3125,241600.0
2013-11-14 15:35:00,11.99,12.0,11.99,11.99,236000.0,11.3125,11.3219,11.3125,11.3125,236000.0
2013-11-14 15:40:00,12.0,12.01,12.0,12.01,1022400.0,11.3219,11.3313,11.3219,11.3313,1022400.0
2013-11-14 15:45:00,12.01,12.01,12.0,12.0,666400.0,11.3313,11.3313,11.3219,11.3219,666400.0
2013-11-14 15:50:00,12.0,12.0,11.99,11.99,830400.0,11.3219,11.3219,11.3125,11.3125,830400.0
2013-11-14 15:55:00,11.99,12.0,11.99,12.0,1505600.0,11.3125,11.3219,11.3125,11.3219,1505600.0
2013-11-15 09:30:00,12.03,12.03,12.01,12.02,1164000.0,11.3502,11.3502,11.3313,11.3408,1164000.0
2013-11-15 09:35:00,12.01,12.02,12.0,12.01,1321600.0,11.3313,11.3408,11.3219,11.3313,1321600.0
2013-11-15 09:40:00,12.01,12.02,12.0,12.02,700000.0,11.3313,11.3408,11.3219,11.3408,700000.0
2013-11-15 09:45:00,12.01,12.04,12.01,12.02,1595200.0,11.3313,11.3596,11.3313,11.3408,1595200.0
2013-11-15 09:50:00,12.02,12.03,12.02,12.02,413600.0,11.3408,11.3502,11.3408,11.3408,413600.0
2013-11-15 09:55:00,12.02,12.03,12.01,12.03,754400.0,11.3408,11.3502,11.3313,11.3502,754400.0
2013-11-15 10:00:00,12.03,12.04,12.01,12.02,832000.0,11.3502,11.3596,11.3313,11.3408,832000.0
2013-11-15 10:05:00,12.01,12.03,12.01,12.03,244800.0,11.3313,11.3502,11.3313,11.3502,244800.0
2013-11-15 10:10:00,12.02,12.04,12.02,12.03,636000.0,11.3408,11.3596,11.3408,11.3502,636000.0
2013-11-15 10:15:00,12.03,12.03,12.01,12.02,536800.0,11.3502,11.3502,11.3313,11.3408,536800.0
2013-11-15 10:20:00,12.02,12.03,12.02,12.03,366400.0,11.3408,11.3502,11.3408,11.3502,366400.0
2013-11-15 10:25:00,12.03,12.04,12.02,12.03,680800.0,11.3502,11.3596,11.3408,11.3502,680800.0
2013-11-15 10:30:00,12.03,12.04,12.02,12.02,448800.0,11.3502,11.3596,11.3408,11.3408,448800.0
2013-11-15 10:35:00,12.02,12.02,12.02,12.02,355200.0,11.3408,11.3408,11.3408,11.3408,355200.0
2013-11-15 10:40:00,12.02,12.03,12.02,12.03,301600.0,11.3408,11.3502,11.3408,11.3502,301600.0
2013-11-15 10:45:00,12.03,12.04,12.03,12.04,403200.0,11.3502,11.3596,11.3502,11.3596,403200.0
2013-11-15 10:50:00,12.04,12.04,12.03,12.03,348800.0,11.3596,11.3596,11.3502,11.3502,348800.0
2013-11-15 10:55:00,12.04,12.04,12.03,12.04,287200.0,11.3596,11.3596,11.3502,11.3596,287200.0
2013-11-15 11:00:00,12.04,12.05,12.04,12.04,397600.0,11.3596,11.3691,11.3596,11.3596,397600.0
2013-11-15 11:05:00,12.04,12.05,12.03,12.04,312800.0,11.3596,11.3691,11.3502,11.3596,312800.0
2013-11-15 11:10:00,12.04,12.05,12.04,12.04,252800.0,11.3596,11.3691,11.3596,11.3596,252800.0
2013-11-15 11:15:00,12.04,12.05,12.04,12.04,349600.0,11.3596,11.3691,11.3596,11.3596,349600.0
2013-11-15 11:20:00,12.04,12.05,12.04,12.05,162400.0,11.3596,11.3691,11.3596,11.3691,162400.0
2013-11-15 11:25:00,12.05,12.05,12.04,12.04,555200.0,11.3691,11.3691,11.3596,11.3596,555200.0
2013-11-15 11:30:00,12.04,12.05,12.03,12.04,320000.0,11.3596,11.3691,11.3502,11.3596,320000.0
2013-11-15 11:35:00,12.04,12.05,12.03,12.03,468000.0,11.3596,11.3691,11.3502,11.3502,468000.0
2013-11-15 11:40:00,12.03,12.03,12.02,12.03,394400.0,11.3502,11.3502,11.3408,11.3502,394400.0
2013-11-15 11:45:00,12.02,12.03,12.02,12.02,211200.0,11.3408,11.3502,11.3408,11.3408,211200.0
2013-11-15 11:50:00,12.02,12.03,12.0,12.01,900800.0,11.3408,11.3502,11.3219,11.3313,900800.0
2013-11-15 11:55:00,12.01,12.02,12.01,12.01,418400.0,11.3313,11.3408,11.3313,11.3313,418400.0
2013-11-15 12:00:00,12.01,12.01,12.01,12.01,338400.0,11.3313,11.3313,11.3313,11.3313,338400.0
2013-11-15 12:05:00,12.01,12.02,12.0,12.02,963200.0,11.3313,11.3408,11.3219,11.3408,963200.0
2013-11-15 12:10:00,12.02,12.02,12.02,12.02,330400.0,11.3408,11.3408,11.3408,11.3408,330400.0
2013-11-15 12:15:00,12.02,12.03,12.02,12.02,200800.0,11.3408,11.3502,11.3408,11.3408,200800.0
2013-11-15 12:20:00,12.02,12.03,12.02,12.02,583200.0,11.3408,11.3502,11.3408,11.3408,583200.0
2013-11-15 12:25:00,12.02,12.02,12.02,12.02,44000.0,11.3408,11.3408,11.3408,11.3408,44000.0
2013-11-15 12:30:00,12.02,12.02,12.02,12.02,112800.0,11.3408,11.3408,11.3408,11.3408,112800.0
2013-11-15 12:35:00,12.02,12.02,12.02,12.02,128000.0,11.3408,11.3408,11.3408,11.3408,128000.0
2013-11-15 12:40:00,12.01,12.02,12.01,12.02,184000.0,11.3313,11.3408,11.3313,11.3408,184000.0
2013-11-15 12:45:00,12.02,12.02,12.01,12.01,100000.0,11.3408,11.3408,11.3313,11.3313,100000.0
2013-11-15 12:50:00,12.01,12.02,12.01,12.01,273600.0,11.3313,11.3408,11.3313,11.3313,273600.0
2013-11-15 12:55:00,12.01,12.01,12.0,12.01,192800.0,11.3313,11.3313,11.3219,11.3313,192800.0
2013-11-15 13:00:00,12.01,12.01,12.01,12.01,37600.0,11.3313,11.3313,11.3313,11.3313,37600.0
2013-11-15 13:05:00,12.01,12.02,12.01,12.02,192000.0,11.3313,11.3408,11.3313,11.3408,192000.0
2013-11-15 13:10:00,12.02,12.02,12.02,12.02,148800.0,11.3408,11.3408,11.3408,11.3408,148800.0
2013-11-15 13:15:00,12.02,12.02,12.02,12.02,114400.0,11.3408,11.3408,11.3408,11.3408,114400.0
2013-11-15 13:20:00,12.02,12.03,12.02,12.03,235200.0,11.3408,11.3502,11.3408,11.3502,235200.0
2013-11-15 13:25:00,12.03,12.04,12.03,12.04,470400.0,11.3502,11.3596,11.3502,11.3596,470400.0
2013-11-15 13:30:00,12.04,12.04,12.03,12.04,967200.0,11.3596,11.3596,11.3502,11.3596,967200.0
2013-11-15 13:35:00,12.04,12.05,12.04,12.04,514400.0,11.3596,11.3691,11.3596,11.3596,514400.0
2013-11-15 13:40:00,12.05,12.05,12.04,12.05,1021600.0,11.3691,11.3691,11.3596,11.3691,1021600.0
2013-11-15 13:45:00,12.05,12.05,12.04,12.04,196800.0,11.3691,11.3691,11.3596,11.3596,196800.0
2013-11-15 13:50:00,12.04,12.04,12.04,12.04,642400.0,11.3596,11.3596,11.3596,11.3596,642400.0
2013-11-15 13:55:00,12.04,12.04,12.03,12.04,1289600.0,11.3596,11.3596,11.3502,11.3596,1289600.0
2013-11-15 14:00:00,12.04,12.05,12.04,12.05,364800.0,11.3596,11.3691,11.3596,11.3691,364800.0
2013-11-15 14:05:00,12.05,12.05,12.05,12.05,1539200.0,11.3691,11.3691,11.3691,11.3691,1539200.0
2013-11-15 14:10:00,12.05,12.05,12.04,12.05,259200.0,11.3691,11.3691,11.3596,11.3691,259200.0
2013-11-15 14:15:00,12.05,12.05,12.04,12.05,183200.0,11.3691,11.3691,11.3596,11.3691,183200.0
2013-11-15 14:20:00,12.05,12.05,12.05,12.05,149600.0,11.3691,11.3691,11.3691,11.3691,149600.0
2013-11-15 14:25:00,12.05,12.06,12.05,12.05,435200.0,11.3691,11.3785,11.3691,11.3691,435200.0
2013-11-15 14:30:00,12.05,12.06,12.05,12.06,191200.0,11.3691,11.3785,11.3691,11.3785,191200.0
2013-11-15 14:35:00,12.06,12.06,12.05,12.06,267200.0,11.3785,11.3785,11.3691,11.3785,267200.0
2013-11-15 14:40:00,12.06,12.06,12.05,12.05,76000.0,11.3785,11.3785,11.3691,11.3691,76000.0
2013-11-15 14:45:00,12.05,12.06,12.05,12.05,136800.0,11.3691,11.3785,11.3691,11.3691,136800.0
2013-11-15 14:50:00,12.05,12.05,12.05,12.05,180000.0,11.3691,11.3691,11.3691,11.3691,180000.0
2013-11-15 14:55:00,12.05,12.06,12.05,12.05,213600.0,11.3691,11.3785,11.3691,11.3691,213600.0
2013-11-15 15:00:00,12.05,12.07,12.05,12.06,709600.0,11.3691,11.3879,11.3691,11.3785,709600.0
2013-11-15 15:05:00,12.06,12.08,12.06,12.07,614400.0,11.3785,11.3974,11.3785,11.3879,614400.0
2013-11-15 15:10:00,12.07,12.08,12.07,12.07,568800.0,11.3879,11.3974,11.3879,11.3879,568800.0
2013-11-15 15:15:00,12.08,12.08,12.07,12.08,600000.0,11.3974,11.3974,11.3879,11.3974,600000.0
2013-11-15 15:20:00,12.08,12.08,12.08,12.08,286400.0,11.3974,11.3974,11.3974,11.3974,286400.0
2013-11-15 15:25:00,12.08,12.09,12.08,12.08,426400.0,11.3974,11.4068,11.3974,11.3974,426400.0
2013-11-15 15:30:00,12.09,12.09,12.08,12.09,310400.0,11.4068,11.4068,11.3974,11.4068,310400.0
2013-11-15 15:35:00,12.09,12.09,12.08,12.08,692800.0,11.4068,11.4068,11.3974,11.3974,692800.0
2013-11-15 15:40:00,12.08,12.09,12.08,12.08,547200.0,11.3974,11.4068,11.3974,11.3974,547200.0
2013-11-15 15:45:00,12.08,12.08,12.07,12.08,850400.0,11.3974,11.3974,11.3879,11.3974,850400.0
2013-11-15 15:50:00,12.08,12.08,12.08,12.08,634400.0,11.3974,11.3974,11.3974,11.3974,634400.0
2013-11-15 15:55:00,12.08,12.1,12.08,12.09,1341600.0,11.3974,11.4163,11.3974,11.4068,1341600.0
2013-11-18 09:30:00,12.13,12.15,12.13,12.15,1085600.0,11.4446,11.4634,11.4446,11.4634,1085600.0
2013-11-18 09:35:00,12.15,12.15,12.14,12.15,1261600.0,11.4634,11.4634,11.454,11.4634,1261600.0
2013-11-18 09:40:00,12.15,12.15,12.1,12.11,1716800.0,11.4634,11.4634,11.4163,11.4257,1716800.0
2013-11-18 09:45:00,12.11,12.11,12.1,12.1,475200.0,11.4257,11.4257,11.4163,11.4163,475200.0
2013-11-18 09:50:00,12.1,12.12,12.1,12.11,504800.0,11.4163,11.4351,11.4163,11.4257,504800.0
2013-11-18 09:55:00,12.11,12.11,12.08,12.08,1719200.0,11.4257,11.4257,11.3974,11.3974,1719200.0
2013-11-18 10:00:00,12.08,12.08,12.06,12.07,1164800.0,11.3974,11.3974,11.3785,11.3879,1164800.0
2013-11-18 10:05:00,12.07,12.09,12.06,12.09,1041600.0,11.3879,11.4068,11.3785,11.4068,1041600.0
2013-11-18 10:10:00,12.09,12.09,12.08,12.09,694400.0,11.4068,11.4068,11.3974,11.4068,694400.0
2013-11-18 10:15:00,12.09,12.1,12.09,12.1,612800.0,11.4068,11.4163,11.4068,11.4163,612800.0
2013-11-18 10:20:00,12.1,12.12,12.1,12.1,370400.0,11.4163,11.4351,11.4163,11.4163,370400.0
2013-11-18 10:25:00,12.1,12.11,12.1,12.1,400800.0,11.4163,11.4257,11.4163,11.4163,400800.0
2013-11-18 10:30:00,12.11,12.11,12.09,12.1,626400.0,11.4257,11.4257,11.4068,11.4163,626400.0
2013-11-18 10:35:00,12.1,12.11,12.1,12.1,416800.0,11.4163,11.4257,11.4163,11.4163,416800.0
2013-11-18 10:40:00,12.1,12.11,12.1,12.1,276800.0,11.4163,11.4257,11.4163,11.4163,276800.0
2013-11-18 10:45:00,12.1,12.11,12.1,12.11,202400.0,11.4163,11.4257,11.4163,11.4257,202400.0
2013-11-18 10:50:00,12.11,12.12,12.11,12.12,331200.0,11.4257,11.4351,11.4257,11.4351,331200.0
2013-11-18 10:55:00,12.12,12.12,12.12,12.12,212800.0,11.4351,11.4351,11.4351,11.4351,212800.0
2013-11-18 11:00:00,12.12,12.14,12.12,12.13,667200.0,11.4351,11.454,11.4351,11.4446,667200.0
2013-11-18 11:05:00,12.13,12.14,12.13,12.13,661600.0,11.4446,11.454,11.4446,11.4446,661600.0
2013-11-18 11:10:00,12.13,12.14,12.13,12.13,620000.0,11.4446,11.454,11.4446,11.4446,620000.0
2013-11-18 11:15:00,12.13,12.13,12.13,12.13,514400.0,11.4446,11.4446,11.4446,11.4446,514400.0
2013-11-18 11:20:00,12.13,12.13,12.13,12.13,222400.0,11.4446,11.4446,11.4446,11.4446,222400.0
2013-11-18 11:25:00,12.13,12.13,12.13,12.13,175200.0,11.4446,11.4446,11.4446,11.4446,175200.0
2013-11-18 11:30:00,12.13,12.14,12.11,12.12,418400.0,11.4446,11.454,11.4257,11.4351,418400.0
2013-11-18 11:35:00,12.12,12.12,12.1,12.1,348000.0,11.4351,11.4351,11.4163,11.4163,348000.0
2013-11-18 11:40:00,12.1,12.11,12.1,12.11,291200.0,11.4163,11.4257,11.4163,11.4257,291200.0
2013-11-18 11:45:00,12.11,12.11,12.1,12.11,200800.0,11.4257,11.4257,11.4163,11.4257,200800.0
2013-11-18 11:50:00,12.11,12.12,12.11,12.11,271200.0,11.4257,11.4351,11.4257,11.4257,271200.0
2013-11-18 11:55:00,12.11,12.11,12.1,12.11,209600.0,11.4257,11.4257,11.4163,11.4257,209600.0
2013-11-18 12:00:00,12.11,12.11,12.1,12.11,175200.0,11.4257,11.4257,11.4163,11.4257,175200.0
2013-11-18 12:05:00,12.11,12.12,12.11,12.12,387200.0,11.4257,11.4351,11.4257,11.4351,387200.0
2013-11-18 12:10:00,12.12,12.12,12.1,12.11,159200.0,11.4351,11.4351,11.4163,11.4257,159200.0
2013-11-18 12:15:00,12.11,12.11,12.11,12.11,336000.0,11.4257,11.4257,11.4257,11.4257,336000.0
2013-11-18 12:20:00,12.11,12.12,12.11,12.12,345600.0,11.4257,11.4351,11.4257,11.4351,345600.0
2013-11-18 12:25:00,12.12,12.12,12.11,12.11,180000.0,11.4351,11.4351,11.4257,11.4257,180000.0
2013-11-18 12:30:00,12.11,12.12,12.11,12.12,152000.0,11.4257,11.4351,11.4257,11.4351,152000.0
2013-11-18 12:35:00,12.12,12.12,12.1,12.1,314400.0,11.4351,11.4351,11.4163,11.4163,314400.0
2013-11-18 12:40:00,12.1,12.1,12.09,12.1,222400.0,11.4163,11.4163,11.4068,11.4163,222400.0
2013-11-18 12:45:00,12.1,12.1,12.09,12.1,204800.0,11.4163,11.4163,11.4068,11.4163,204800.0
2013-11-18 12:50:00,12.1,12.1,12.09,12.1,334400.0,11.4163,11.4163,11.4068,11.4163,334400.0
2013-11-18 12:55:00,12.1,12.1,12.1,12.1,71200.0,11.4163,11.4163,11.4163,11.4163,71200.0
2013-11-18 13:00:00,12.1,12.11,12.09,12.11,134400.0,11.4163,11.4257,11.4068,11.4257,134400.0
2013-11-18 13:05:00,12.11,12.11,12.1,12.1,133600.0,11.4257,11.4257,11.4163,11.4163,133600.0
2013-11-18 13:10:00,12.1,12.11,12.1,12.11,268800.0,11.4163,11.4257,11.4163,11.4257,268800.0
2013-11-18 13:15:00,12.11,12.11,12.11,12.11,138400.0,11.4257,11.4257,11.4257,11.4257,138400.0
2013-11-18 13:20:00,12.11,12.12,12.11,12.12,224800.0,11.4257,11.4351,11.4257,11.4351,224800.0
2013-11-18 13:25:00,12.12,12.12,12.11,12.12,208800.0,11.4351,11.4351,11.4257,11.4351,208800.0
2013-11-18 13:30:00,12.12,12.12,12.12,12.12,180800.0,11.4351,11.4351,11.4351,11.4351,180800.0
2013-11-18 13:35:00,12.12,12.12,12.12,12.12,95200.0,11.4351,11.4351,11.4351,11.4351,95200.0
2013-11-18 13:40:00,12.12,12.12,12.11,12.11,149600.0,11.4351,11.4351,11.4257,11.4257,149600.0
2013-11-18 13:45:00,12.11,12.12,12.11,12.11,168000.0,11.4257,11.4351,11.4257,11.4257,168000.0
2013-11-18 13:50:00,12.11,12.11,12.11,12.11,158400.0,11.4257,11.4257,11.4257,11.4257,158400.0
2013-11-18 13:55:00,12.11,12.12,12.11,12.12,129600.0,11.4257,11.4351,11.4257,11.4351,129600.0
2013-11-18 14:00:00,12.11,12.12,12.11,12.12,83200.0,11.4257,11.4351,11.4257,11.4351,83200.0
2013-11-18 14:05:00,12.12,12.12,12.12,12.12,130400.0,11.4351,11.4351,11.4351,11.4351,130400.0
2013-11-18 14:10:00,12.12,12.12,12.11,12.12,42400.0,11.4351,11.4351,11.4257,11.4351,42400.0
2013-11-18 14:15:00,12.12,12.12,12.12,12.12,124800.0,11.4351,11.4351,11.4351,11.4351,124800.0
2013-11-18 14:20:00,12.12,12.12,12.12,12.12,113600.0,11.4351,11.4351,11.4351,11.4351,113600.0
2013-11-18 14:25:00,12.12,12.13,12.12,12.13,586400.0,11.4351,11.4446,11.4351,11.4446,586400.0
2013-11-18 14:30:00,12.13,12.13,12.12,12.12,312800.0,11.4446,11.4446,11.4351,11.4351,312800.0
2013-11-18 14:35:00,12.11,12.12,12.11,12.11,305600.0,11.4257,11.4351,11.4257,11.4257,305600.0
2013-11-18 14:40:00,12.11,12.11,12.08,12.09,486400.0,11.4257,11.4257,11.3974,11.4068,486400.0
2013-11-18 14:45:00,12.09,12.09,12.07,12.07,910400.0,11.4068,11.4068,11.3879,11.3879,910400.0
2013-11-18 14:50:00,12.07,12.08,12.07,12.08,324000.0,11.3879,11.3974,11.3879,11.3974,324000.0
2013-11-18 14:55:00,12.08,12.08,12.06,12.06,578400.0,11.3974,11.3974,11.3785,11.3785,578400.0
2013-11-18 15:00:00,12.06,12.06,12.05,12.05,746400.0,11.3785,11.3785,11.3691,11.3691,746400.0
2013-11-18 15:05:00,12.05,12.06,12.03,12.03,691200.0,11.3691,11.3785,11.3502,11.3502,691200.0
2013-11-18 15:10:00,12.03,12.03,11.98,11.99,1614400.0,11.3502,11.3502,11.303,11.3125,1614400.0
2013-11-18 15:15:00,11.99,12.01,11.98,12.01,1176800.0,11.3125,11.3313,11.303,11.3313,1176800.0
2013-11-18 15:20:00,12.01,12.01,11.99,11.99,602400.0,11.3313,11.3313,11.3125,11.3125,602400.0
2013-11-18 15:25:00,11.99,11.99,11.97,11.99,1936000.0,11.3125,11.3125,11.2936,11.3125,1936000.0
2013-11-18 15:30:00,11.99,11.99,11.96,11.98,1301600.0,11.3125,11.3125,11.2842,11.303,1301600.0
2013-11-18 15:35:00,11.98,12.0,11.98,12.0,959200.0,11.303,11.3219,11.303,11.3219,959200.0
2013-11-18 15:40:00,12.0,12.0,11.98,12.0,1052000.0,11.3219,11.3219,11.303,11.3219,1052000.0
2013-11-18 15:45:00,12.0,12.0,11.98,11.99,889600.0,11.3219,11.3219,11.303,11.3125,889600.0
2013-11-18 15:50:00,11.99,12.0,11.97,11.98,1323200.0,11.3125,11.3219,11.2936,11.303,1323200.0
2013-11-18 15:55:00,11.98,12.02,11.97,12.02,1580800.0,11.303,11.3408,11.2936,11.3408,1580800.0
2013-11-19 09:30:00,12.0,12.02,11.99,11.99,1062400.0,11.3219,11.3408,11.3125,11.3125,1062400.0
2013-11-19 09:35:00,11.99,12.02,11.99,12.0,919200.0,11.3125,11.3408,11.3125,11.3219,919200.0
2013-11-19 09:40:00,12.0,12.0,11.96,11.97,1728000.0,11.3219,11.3219,11.2842,11.2936,1728000.0
2013-11-19 09:45:00,11.97,11.97,11.94,11.95,1488000.0,11.2936,11.2936,11.2653,11.2747,1488000.0
2013-11-19 09:50:00,11.95,12.01,11.95,12.0,1215200.0,11.2747,11.3313,11.2747,11.3219,1215200.0
2013-11-19 09:55:00,12.0,12.01,11.99,12.0,1582400.0,11.3219,11.3313,11.3125,11.3219,1582400.0
2013-11-19 10:00:00,12.0,12.03,12.0,12.02,1531200.0,11.3219,11.3502,11.3219,11.3408,1531200.0
2013-11-19 10:05:00,12.02,12.05,12.02,12.03,1044000.0,11.3408,11.3691,11.3408,11.3502,1044000.0
2013-11-19 10:10:00,12.04,12.04,12.02,12.03,677600.0,11.3596,11.3596,11.3408,11.3502,677600.0
2013-11-19 10:15:00,12.04,12.06,12.03,12.04,1101600.0,11.3596,11.3785,11.3502,11.3596,1101600.0
2013-11-19 10:20:00,12.04,12.05,12.03,12.03,663200.0,11.3596,11.3691,11.3502,11.3502,663200.0
2013-11-19 10:25:00,12.04,12.04,12.03,12.03,472800.0,11.3596,11.3596,11.3502,11.3502,472800.0
2013-11-19 10:30:00,12.03,12.03,12.02,12.03,432800.0,11.3502,11.3502,11.3408,11.3502,432800.0
2013-11-19 10:35:00,12.03,12.07,12.03,12.06,1590400.0,11.3502,11.3879,11.3502,11.3785,1590400.0
2013-11-19 10:40:00,12.06,12.07,12.05,12.06,708000.0,11.3785,11.3879,11.3691,11.3785,708000.0
2013-11-19 10:45:00,12.06,12.07,12.04,12.04,814400.0,11.3785,11.3879,11.3596,11.3596,814400.0
2013-11-19 10:50:00,12.04,12.04,12.03,12.03,436000.0,11.3596,11.3596,11.3502,11.3502,436000.0
2013-11-19 10:55:00,12.03,12.05,12.03,12.04,267200.0,11.3502,11.3691,11.3502,11.3596,267200.0
2013-11-19 11:00:00,12.04,12.05,12.03,12.03,410400.0,11.3596,11.3691,11.3502,11.3502,410400.0
2013-11-19 11:05:00,12.03,12.05,12.03,12.03,368800.0,11.3502,11.3691,11.3502,11.3502,368800.0
2013-11-19 11:10:00,12.03,12.03,12.01,12.01,698400.0,11.3502,11.3502,11.3313,11.3313,698400.0
2013-11-19 11:15:00,12.01,12.02,12.01,12.02,473600.0,11.3313,11.3408,11.3313,11.3408,473600.0
2013-11-19 11:20:00,12.02,12.02,12.0,12.0,414400.0,11.3408,11.3408,11.3219,11.3219,414400.0
2013-11-19 11:25:00,12.0,12.01,11.99,12.0,381600.0,11.3219,11.3313,11.3125,11.3219,381600.0
2013-11-19 11:30:00,12.0,12.01,12.0,12.01,476000.0,11.3219,11.3313,11.3219,11.3313,476000.0
2013-11-19 11:35:00,12.01,12.01,12.0,12.0,354400.0,11.3313,11.3313,11.3219,11.3219,354400.0
2013-11-19 11:40:00,12.0,12.0,11.97,11.97,1102400.0,11.3219,11.3219,11.2936,11.2936,1102400.0
2013-11-19 11:45:00,11.97,11.99,11.97,11.98,416000.0,11.2936,11.3125,11.2936,11.303,416000.0
2013-11-19 11:50:00,11.99,12.0,11.98,12.0,483200.0,11.3125,11.3219,11.303,11.3219,483200.0
2013-11-19 11:55:00,12.0,12.0,11.99,12.0,310400.0,11.3219,11.3219,11.3125,11.3219,310400.0
2013-11-19 12:00:00,12.0,12.01,11.99,12.01,487200.0,11.3219,11.3313,11.3125,11.3313,487200.0
2013-11-19 12:05:00,12.01,12.03,12.01,12.03,1144000.0,11.3313,11.3502,11.3313,11.3502,1144000.0
2013-11-19 12:10:00,12.03,12.03,12.02,12.03,347200.0,11.3502,11.3502,11.3408,11.3502,347200.0
2013-11-19 12:15:00,12.03,12.03,12.02,12.02,261600.0,11.3502,11.3502,11.3408,11.3408,261600.0
2013-11-19 12:20:00,12.02,12.04,12.02,12.04,319200.0,11.3408,11.3596,11.3408,11.3596,319200.0
2013-11-19 12:25:00,12.04,12.05,12.04,12.04,381600.0,11.3596,11.3691,11.3596,11.3596,381600.0
2013-11-19 12:30:00,12.04,12.04,12.03,12.04,141600.0,11.3596,11.3596,11.3502,11.3596,141600.0
2013-11-19 12:35:00,12.04,12.04,12.03,12.03,83200.0,11.3596,11.3596,11.3502,11.3502,83200.0
2013-11-19 12:40:00,12.03,12.04,12.02,12.03,204800.0,11.3502,11.3596,11.3408,11.3502,204800.0
2013-11-19 12:45:00,12.03,12.03,12.03,12.03,124000.0,11.3502,11.3502,11.3502,11.3502,124000.0
2013-11-19 12:50:00,12.03,12.03,12.02,12.02,84000.0,11.3502,11.3502,11.3408,11.3408,84000.0
2013-11-19 12:55:00,12.02,12.02,12.0,12.0,599200.0,11.3408,11.3408,11.3219,11.3219,599200.0
2013-11-19 13:00:00,12.0,12.0,11.99,12.0,408000.0,11.3219,11.3219,11.3125,11.3219,408000.0
2013-11-19 13:05:00,12.0,12.0,11.98,11.99,604000.0,11.3219,11.3219,11.303,11.3125,604000.0
2013-11-19 13:10:00,11.99,11.99,11.98,11.98,395200.0,11.3125,11.3125,11.303,11.303,395200.0
2013-11-19 13:15:00,11.98,11.99,11.98,11.99,503200.0,11.303,11.3125,11.303,11.3125,503200.0
2013-11-19 13:20:00,11.99,11.99,11.95,11.95,707200.0,11.3125,11.3125,11.2747,11.2747,707200.0
2013-11-19 13:25:00,11.95,11.96,11.94,11.94,686400.0,11.2747,11.2842,11.2653,11.2653,686400.0
2013-11-19 13:30:00,11.94,11.96,11.92,11.95,860000.0,11.2653,11.2842,11.2464,11.2747,860000.0
2013-11-19 13:35:00,11.95,11.96,11.94,11.94,648800.0,11.2747,11.2842,11.2653,11.2653,648800.0
2013-11-19 13:40:00,11.94,11.96,11.94,11.96,508000.0,11.2653,11.2842,11.2653,11.2842,508000.0
2013-11-19 13:45:00,11.96,11.96,11.94,11.95,355200.0,11.2842,11.2842,11.2653,11.2747,355200.0
2013-11-19 13:50:00,11.94,11.94,11.92,11.94,841600.0,11.2653,11.2653,11.2464,11.2653,841600.0
2013-11-19 13:55:00,11.94,11.94,11.92,11.93,736000.0,11.2653,11.2653,11.2464,11.2559,736000.0
2013-11-19 14:00:00,11.93,11.96,11.93,11.94,978400.0,11.2559,11.2842,11.2559,11.2653,978400.0
2013-11-19 14:05:00,11.94,11.96,11.92,11.92,1012000.0,11.2653,11.2842,11.2464,11.2464,1012000.0
2013-11-19 14:10:00,11.92,11.94,11.92,11.94,1057600.0,11.2464,11.2653,11.2464,11.2653,1057600.0
2013-11-19 14:15:00,11.94,11.96,11.94,11.95,216000.0,11.2653,11.2842,11.2653,11.2747,216000.0
2013-11-19 14:20:00,11.95,11.95,11.94,11.94,340800.0,11.2747,11.2747,11.2653,11.2653,340800.0
2013-11-19 14:25:00,11.94,11.94,11.93,11.93,440800.0,11.2653,11.2653,11.2559,11.2559,440800.0
2013-11-19 14:30:00,11.93,11.96,11.93,11.96,500800.0,11.2559,11.2842,11.2559,11.2842,500800.0
2013-11-19 14:35:00,11.96,11.99,11.96,11.99,1169600.0,11.2842,11.3125,11.2842,11.3125,1169600.0
2013-11-19 14:40:00,11.99,12.0,11.97,11.98,611200.0,11.3125,11.3219,11.2936,11.303,611200.0
2013-11-19 14:45:00,11.98,11.99,11.97,11.98,741600.0,11.303,11.3125,11.2936,11.303,741600.0
2013-11-19 14:50:00,11.98,11.98,11.96,11.97,355200.0,11.303,11.303,11.2842,11.2936,355200.0
2013-11-19 14:55:00,11.97,11.97,11.96,11.96,360800.0,11.2936,11.2936,11.2842,11.2842,360800.0
2013-11-19 15:00:00,11.96,11.99,11.96,11.97,601600.0,11.2842,11.3125,11.2842,11.2936,601600.0
2013-11-19 15:05:00,11.97,11.99,11.97,11.99,465600.0,11.2936,11.3125,11.2936,11.3125,465600.0
2013-11-19 15:10:00,11.99,11.99,11.98,11.99,645600.0,11.3125,11.3125,11.303,11.3125,645600.0
2013-11-19 15:15:00,11.99,12.01,11.99,12.0,1084000.0,11.3125,11.3313,11.3125,11.3219,1084000.0
2013-11-19 15:20:00,12.0,12.0,11.99,11.99,298400.0,11.3219,11.3219,11.3125,11.3125,298400.0
2013-11-19 15:25:00,11.99,11.99,11.98,11.99,495200.0,11.3125,11.3125,11.303,11.3125,495200.0
2013-11-19 15:30:00,11.99,11.99,11.96,11.96,1048800.0,11.3125,11.3125,11.2842,11.2842,1048800.0
2013-11-19 15:35:00,11.96,11.97,11.95,11.96,419200.0,11.2842,11.2936,11.2747,11.2842,419200.0
2013-11-19 15:40:00,11.96,11.96,11.95,11.96,377600.0,11.2842,11.2842,11.2747,11.2842,377600.0
2013-11-19 15:45:00,11.96,11.96,11.94,11.95,464000.0,11.2842,11.2842,11.2653,11.2747,464000.0
2013-11-19 15:50:00,11.96,11.97,11.95,11.95,681600.0,11.2842,11.2936,11.2747,11.2747,681600.0
2013-11-19 15:55:00,11.95,11.97,11.95,11.96,896800.0,11.2747,11.2936,11.2747,11.2842,896800.0
2013-11-20 09:30:00,12.0,12.02,11.99,12.02,723200.0,11.3219,11.3408,11.3125,11.3408,723200.0
2013-11-20 09:35:00,12.02,12.02,11.98,11.99,1062400.0,11.3408,11.3408,11.303,11.3125,1062400.0
2013-11-20 09:40:00,11.99,11.99,11.98,11.99,1553600.0,11.3125,11.3125,11.303,11.3125,1553600.0
2013-11-20 09:45:00,11.99,12.01,11.97,11.99,1172000.0,11.3125,11.3313,11.2936,11.3125,1172000.0
2013-11-20 09:50:00,12.0,12.0,11.96,11.97,816800.0,11.3219,11.3219,11.2842,11.2936,816800.0
2013-11-20 09:55:00,11.97,12.01,11.97,12.0,531200.0,11.2936,11.3313,11.2936,11.3219,531200.0
2013-11-20 10:00:00,12.0,12.0,11.97,11.99,615200.0,11.3219,11.3219,11.2936,11.3125,615200.0
2013-11-20 10:05:00,11.99,12.0,11.99,11.99,233600.0,11.3125,11.3219,11.3125,11.3125,233600.0
2013-11-20 10:10:00,12.0,12.02,12.0,12.01,435200.0,11.3219,11.3408,11.3219,11.3313,435200.0
2013-11-20 10:15:00,12.02,12.02,12.0,12.01,483200.0,11.3408,11.3408,11.3219,11.3313,483200.0
2013-11-20 10:20:00,12.02,12.08,12.02,12.05,1702400.0,11.3408,11.3974,11.3408,11.3691,1702400.0
2013-11-20 10:25:00,12.05,12.06,12.02,12.04,918400.0,11.3691,11.3785,11.3408,11.3596,918400.0
2013-11-20 10:30:00,12.04,12.04,12.01,12.01,563200.0,11.3596,11.3596,11.3313,11.3313,563200.0
2013-11-20 10:35:00,12.01,12.01,11.97,12.0,1193600.0,11.3313,11.3313,11.2936,11.3219,1193600.0
2013-11-20 10:40:00,11.99,12.0,11.99,12.0,536000.0,11.3125,11.3219,11.3125,11.3219,536000.0
2013-11-20 10:45:00,12.0,12.03,11.99,12.02,1307200.0,11.3219,11.3502,11.3125,11.3408,1307200.0
2013-11-20 10:50:00,12.03,12.03,12.01,12.02,284800.0,11.3502,11.3502,11.3313,11.3408,284800.0
2013-11-20 10:55:00,12.02,12.02,12.01,12.02,258400.0,11.3408,11.3408,11.3313,11.3408,258400.0
2013-11-20 11:00:00,12.02,12.02,11.99,12.01,185600.0,11.3408,11.3408,11.3125,11.3313,185600.0
2013-11-20 11:05:00,12.0,12.03,12.0,12.02,479200.0,11.3219,11.3502,11.3219,11.3408,479200.0
2013-11-20 11:10:00,12.02,12.02,12.01,12.01,250400.0,11.3408,11.3408,11.3313,11.3313,250400.0
2013-11-20 11:15:00,12.01,12.01,12.0,12.0,193600.0,11.3313,11.3313,11.3219,11.3219,193600.0
2013-11-20 11:20:00,12.0,12.01,12.0,12.01,326400.0,11.3219,11.3313,11.3219,11.3313,326400.0
2013-11-20 11:25:00,12.01,12.03,12.01,12.02,348800.0,11.3313,11.3502,11.3313,11.3408,348800.0
2013-11-20 11:30:00,12.02,12.03,12.01,12.02,228000.0,11.3408,11.3502,11.3313,11.3408,228000.0
2013-11-20 11:35:00,12.02,12.03,12.01,12.01,198400.0,11.3408,11.3502,11.3313,11.3313,198400.0
2013-11-20 11:40:00,12.01,12.02,12.01,12.01,164000.0,11.3313,11.3408,11.3313,11.3313,164000.0
2013-11-20 11:45:00,12.01,12.01,12.0,12.01,218400.0,11.3313,11.3313,11.3219,11.3313,218400.0
2013-11-20 11:50:00,12.01,12.02,12.01,12.02,188800.0,11.3313,11.3408,11.3313,11.3408,188800.0
2013-11-20 11:55:00,12.02,12.02,12.01,12.01,72000.0,11.3408,11.3408,11.3313,11.3313,72000.0
2013-11-20 12:00:00,12.01,12.03,12.01,12.02,236800.0,11.3313,11.3502,11.3313,11.3408,236800.0
2013-11-20 12:05:00,12.02,12.03,12.02,12.03,116000.0,11.3408,11.3502,11.3408,11.3502,116000.0
2013-11-20 12:10:00,12.03,12.03,12.02,12.02,83200.0,11.3502,11.3502,11.3408,11.3408,83200.0
2013-11-20 12:15:00,12.02,12.03,12.02,12.03,113600.0,11.3408,11.3502,11.3408,11.3502,113600.0
2013-11-20 12:20:00,12.03,12.03,12.03,12.03,184800.0,11.3502,11.3502,11.3502,11.3502,184800.0
2013-11-20 12:25:00,12.03,12.03,12.02,12.02,116000.0,11.3502,11.3502,11.3408,11.3408,116000.0
2013-11-20 12:30:00,12.02,12.02,12.01,12.01,216800.0,11.3408,11.3408,11.3313,11.3313,216800.0
2013-11-20 12:35:00,12.01,12.02,12.01,12.01,202400.0,11.3313,11.3408,11.3313,11.3313,202400.0
2013-11-20 12:40:00,12.01,12.01,12.0,12.0,180800.0,11.3313,11.3313,11.3219,11.3219,180800.0
2013-11-20 12:45:00,12.0,12.01,12.0,12.01,278400.0,11.3219,11.3313,11.3219,11.3313,278400.0
2013-11-20 12:50:00,12.01,12.01,12.0,12.0,88000.0,11.3313,11.3313,11.3219,11.3219,88000.0
2013-11-20 12:55:00,12.0,12.0,11.99,12.0,163200.0,11.3219,11.3219,11.3125,11.3219,163200.0
2013-11-20 13:00:00,11.99,12.01,11.99,12.0,464800.0,11.3125,11.3313,11.3125,11.3219,464800.0
2013-11-20 13:05:00,12.0,12.01,12.0,12.0,111200.0,11.3219,11.3313,11.3219,11.3219,111200.0
2013-11-20 13:10:00,12.0,12.01,12.0,12.0,164800.0,11.3219,11.3313,11.3219,11.3219,164800.0
2013-11-20 13:15:00,12.0,12.0,11.99,11.99,557600.0,11.3219,11.3219,11.3125,11.3125,557600.0
2013-11-20 13:20:00,11.99,11.99,11.99,11.99,256800.0,11.3125,11.3125,11.3125,11.3125,256800.0
2013-11-20 13:25:00,11.99,11.99,11.98,11.99,175200.0,11.3125,11.3125,11.303,11.3125,175200.0
2013-11-20 13:30:00,11.99,12.0,11.99,12.0,146400.0,11.3125,11.3219,11.3125,11.3219,146400.0
2013-11-20 13:35:00,12.0,12.0,11.99,12.0,57600.0,11.3219,11.3219,11.3125,11.3219,57600.0
2013-11-20 13:40:00,12.0,12.01,12.0,12.01,162400.0,11.3219,11.3313,11.3219,11.3313,162400.0
2013-11-20 13:45:00,12.01,12.01,12.0,12.01,620800.0,11.3313,11.3313,11.3219,11.3313,620800.0
2013-11-20 13:50:00,12.0,12.01,12.0,12.0,258400.0,11.3219,11.3313,11.3219,11.3219,258400.0
2013-11-20 13:55:00,12.0,12.0,11.99,12.0,120800.0,11.3219,11.3219,11.3125,11.3219,120800.0
2013-11-20 14:00:00,12.0,12.0,11.94,11.98,3372000.0,11.3219,11.3219,11.2653,11.303,3372000.0
2013-11-20 14:05:00,11.98,11.99,11.93,11.95,1855200.0,11.303,11.3125,11.2559,11.2747,1855200.0
2013-11-20 14:10:00,11.95,11.95,11.89,11.9,2436800.0,11.2747,11.2747,11.2181,11.2276,2436800.0
2013-11-20 14:15:00,11.9,11.96,11.89,11.96,1878400.0,11.2276,11.2842,11.2181,11.2842,1878400.0
2013-11-20 14:20:00,11.96,11.96,11.93,11.95,992800.0,11.2842,11.2842,11.2559,11.2747,992800.0
2013-11-20 14:25:00,11.95,11.96,11.94,11.95,689600.0,11.2747,11.2842,11.2653,11.2747,689600.0
2013-11-20 14:30:00,11.94,11.95,11.92,11.93,1097600.0,11.2653,11.2747,11.2464,11.2559,1097600.0
2013-11-20 14:35:00,11.92,11.93,11.89,11.9,964000.0,11.2464,11.2559,11.2181,11.2276,964000.0
2013-11-20 14:40:00,11.9,11.9,11.87,11.9,1782400.0,11.2276,11.2276,11.1993,11.2276,1782400.0
2013-11-20 14:45:00,11.9,11.92,11.89,11.92,1005600.0,11.2276,11.2464,11.2181,11.2464,1005600.0
2013-11-20 14:50:00,11.92,11.92,11.88,11.9,567200.0,11.2464,11.2464,11.2087,11.2276,567200.0
2013-11-20 14:55:00,11.9,11.9,11.88,11.9,548800.0,11.2276,11.2276,11.2087,11.2276,548800.0
2013-11-20 15:00:00,11.89,11.89,11.85,11.85,1430400.0,11.2181,11.2181,11.1804,11.1804,1430400.0
2013-11-20 15:05:00,11.85,11.86,11.81,11.82,2160000.0,11.1804,11.1898,11.1426,11.1521,2160000.0
2013-11-20 15:10:00,11.82,11.85,11.82,11.85,1708800.0,11.1521,11.1804,11.1521,11.1804,1708800.0
2013-11-20 15:15:00,11.85,11.86,11.84,11.85,773600.0,11.1804,11.1898,11.1709,11.1804,773600.0
2013-11-20 15:20:00,11.84,11.87,11.84,11.86,871200.0,11.1709,11.1993,11.1709,11.1898,871200.0
2013-11-20 15:25:00,11.86,11.87,11.86,11.86,675200.0,11.1898,11.1993,11.1898,11.1898,675200.0
2013-11-20 15:30:00,11.86,11.86,11.84,11.84,2392000.0,11.1898,11.1898,11.1709,11.1709,2392000.0
2013-11-20 15:35:00,11.84,11.86,11.83,11.86,1525600.0,11.1709,11.1898,11.1615,11.1898,1525600.0
2013-11-20 15:40:00,11.86,11.89,11.86,11.87,1938400.0,11.1898,11.2181,11.1898,11.1993,1938400.0
2013-11-20 15:45:00,11.87,11.88,11.85,11.87,1659200.0,11.1993,11.2087,11.1804,11.1993,1659200.0
2013-11-20 15:50:00,11.87,11.87,11.85,11.86,852800.0,11.1993,11.1993,11.1804,11.1898,852800.0
2013-11-20 15:55:00,11.86,11.89,11.86,11.88,1789600.0,11.1898,11.2181,11.1898,11.2087,1789600.0
2013-11-21 09:30:00,11.95,11.97,11.93,11.97,1455200.0,11.2747,11.2936,11.2559,11.2936,1455200.0
2013-11-21 09:35:00,11.97,11.97,11.94,11.94,908000.0,11.2936,11.2936,11.2653,11.2653,908000.0
2013-11-21 09:40:00,11.94,11.97,11.94,11.96,1276000.0,11.2653,11.2936,11.2653,11.2842,1276000.0
2013-11-21 09:45:00,11.97,11.97,11.95,11.95,1005600.0,11.2936,11.2936,11.2747,11.2747,1005600.0
2013-11-21 09:50:00,11.95,11.96,11.95,11.96,551200.0,11.2747,11.2842,11.2747,11.2842,551200.0
2013-11-21 09:55:00,11.96,12.0,11.95,11.98,1456800.0,11.2842,11.3219,11.2747,11.303,1456800.0
2013-11-21 10:00:00,11.99,11.99,11.96,11.97,1516800.0,11.3125,11.3125,11.2842,11.2936,1516800.0
2013-11-21 10:05:00,11.97,11.99,11.97,11.98,500000.0,11.2936,11.3125,11.2936,11.303,500000.0
2013-11-21 10:10:00,11.98,12.0,11.98,11.99,734400.0,11.303,11.3219,11.303,11.3125,734400.0
2013-11-21 10:15:00,11.99,12.0,11.98,11.98,357600.0,11.3125,11.3219,11.303,11.303,357600.0
2013-11-21 10:20:00,11.99,12.0,11.99,11.99,661600.0,11.3125,11.3219,11.3125,11.3125,661600.0
2013-11-21 10:25:00,11.99,11.99,11.99,11.99,260000.0,11.3125,11.3125,11.3125,11.3125,260000.0
2013-11-21 10:30:00,11.99,12.01,11.99,12.01,912000.0,11.3125,11.3313,11.3125,11.3313,912000.0
2013-11-21 10:35:00,12.01,12.02,12.01,12.01,520000.0,11.3313,11.3408,11.3313,11.3313,520000.0
2013-11-21 10:40:00,12.01,12.03,12.01,12.03,643200.0,11.3313,11.3502,11.3313,11.3502,643200.0
2013-11-21 10:45:00,12.03,12.04,12.03,12.03,469600.0,11.3502,11.3596,11.3502,11.3502,469600.0
2013-11-21 10:50:00,12.03,12.04,12.03,12.03,493600.0,11.3502,11.3596,11.3502,11.3502,493600.0
2013-11-21 10:55:00,12.03,12.03,12.02,12.02,397600.0,11.3502,11.3502,11.3408,11.3408,397600.0
2013-11-21 11:00:00,12.03,12.04,12.02,12.03,306400.0,11.3502,11.3596,11.3408,11.3502,306400.0
2013-11-21 11:05:00,12.03,12.03,12.01,12.02,370400.0,11.3502,11.3502,11.3313,11.3408,370400.0
2013-11-21 11:10:00,12.02,12.02,12.01,12.02,332800.0,11.3408,11.3408,11.3313,11.3408,332800.0
2013-11-21 11:15:00,12.02,12.03,12.02,12.02,244800.0,11.3408,11.3502,11.3408,11.3408,244800.0
2013-11-21 11:20:00,12.03,12.03,12.02,12.02,137600.0,11.3502,11.3502,11.3408,11.3408,137600.0
2013-11-21 11:25:00,12.02,12.03,12.02,12.03,164000.0,11.3408,11.3502,11.3408,11.3502,164000.0
2013-11-21 11:30:00,12.03,12.04,12.03,12.03,542400.0,11.3502,11.3596,11.3502,11.3502,542400.0
2013-11-21 11:35:00,12.03,12.03,12.01,12.01,396800.0,11.3502,11.3502,11.3313,11.3313,396800.0
2013-11-21 11:40:00,12.02,12.02,12.01,12.02,283200.0,11.3408,11.3408,11.3313,11.3408,283200.0
2013-11-21 11:45:00,12.02,12.03,12.02,12.03,185600.0,11.3408,11.3502,11.3408,11.3502,185600.0
2013-11-21 11:50:00,12.03,12.03,12.02,12.03,316000.0,11.3502,11.3502,11.3408,11.3502,316000.0
2013-11-21 11:55:00,12.03,12.04,12.02,12.03,359200.0,11.3502,11.3596,11.3408,11.3502,359200.0
2013-11-21 12:00:00,12.04,12.04,12.02,12.02,229600.0,11.3596,11.3596,11.3408,11.3408,229600.0
2013-11-21 12:05:00,12.02,12.03,12.02,12.02,210400.0,11.3408,11.3502,11.3408,11.3408,210400.0
2013-11-21 12:10:00,12.02,12.03,12.01,12.02,205600.0,11.3408,11.3502,11.3313,11.3408,205600.0
2013-11-21 12:15:00,12.02,12.02,12.01,12.02,108800.0,11.3408,11.3408,11.3313,11.3408,108800.0
2013-11-21 12:20:00,12.02,12.03,12.02,12.02,93600.0,11.3408,11.3502,11.3408,11.3408,93600.0
2013-11-21 12:25:00,12.03,12.03,12.02,12.03,420000.0,11.3502,11.3502,11.3408,11.3502,420000.0
2013-11-21 12:30:00,12.03,12.03,12.02,12.02,547200.0,11.3502,11.3502,11.3408,11.3408,547200.0
2013-11-21 12:35:00,12.02,12.03,12.02,12.03,45600.0,11.3408,11.3502,11.3408,11.3502,45600.0
2013-11-21 12:40:00,12.03,12.03,12.02,12.03,91200.0,11.3502,11.3502,11.3408,11.3502,91200.0
2013-11-21 12:45:00,12.03,12.03,12.01,12.01,349600.0,11.3502,11.3502,11.3313,11.3313,349600.0
2013-11-21 12:50:00,12.01,12.02,12.01,12.02,260800.0,11.3313,11.3408,11.3313,11.3408,260800.0
2013-11-21 12:55:00,12.02,12.02,12.0,12.0,356000.0,11.3408,11.3408,11.3219,11.3219,356000.0
2013-11-21 13:00:00,12.0,12.01,12.0,12.01,154400.0,11.3219,11.3313,11.3219,11.3313,154400.0
2013-11-21 13:05:00,12.01,12.02,12.01,12.02,102400.0,11.3313,11.3408,11.3313,11.3408,102400.0
2013-11-21 13:10:00,12.02,12.02,12.01,12.02,270400.0,11.3408,11.3408,11.3313,11.3408,270400.0
2013-11-21 13:15:00,12.02,12.03,12.02,12.03,361600.0,11.3408,11.3502,11.3408,11.3502,361600.0
2013-11-21 13:20:00,12.03,12.04,12.03,12.04,411200.0,11.3502,11.3596,11.3502,11.3596,411200.0
2013-11-21 13:25:00,12.03,12.04,12.03,12.03,173600.0,11.3502,11.3596,11.3502,11.3502,173600.0
2013-11-21 13:30:00,12.03,12.04,12.03,12.04,136000.0,11.3502,11.3596,11.3502,11.3596,136000.0
2013-11-21 13:35:00,12.03,12.04,12.03,12.04,155200.0,11.3502,11.3596,11.3502,11.3596,155200.0
2013-11-21 13:40:00,12.04,12.06,12.04,12.06,2042400.0,11.3596,11.3785,11.3596,11.3785,2042400.0
2013-11-21 13:45:00,12.06,12.07,12.06,12.07,532800.0,11.3785,11.3879,11.3785,11.3879,532800.0
2013-11-21 13:50:00,12.06,12.07,12.06,12.07,222400.0,11.3785,11.3879,11.3785,11.3879,222400.0
2013-11-21 13:55:00,12.07,12.07,12.06,12.06,380800.0,11.3879,11.3879,11.3785,11.3785,380800.0
2013-11-21 14:00:00,12.06,12.07,12.06,12.06,315200.0,11.3785,11.3879,11.3785,11.3785,315200.0
2013-11-21 14:05:00,12.06,12.06,12.05,12.05,536800.0,11.3785,11.3785,11.3691,11.3691,536800.0
2013-11-21 14:10:00,12.05,12.06,12.05,12.06,197600.0,11.3691,11.3785,11.3691,11.3785,197600.0
2013-11-21 14:15:00,12.06,12.07,12.06,12.06,404000.0,11.3785,11.3879,11.3785,11.3785,404000.0
2013-11-21 14:20:00,12.06,12.07,12.06,12.06,326400.0,11.3785,11.3879,11.3785,11.3785,326400.0
2013-11-21 14:25:00,12.06,12.06,12.06,12.06,333600.0,11.3785,11.3785,11.3785,11.3785,333600.0
2013-11-21 14:30:00,12.06,12.06,12.05,12.05,301600.0,11.3785,11.3785,11.3691,11.3691,301600.0
2013-11-21 14:35:00,12.05,12.06,12.05,12.05,198400.0,11.3691,11.3785,11.3691,11.3691,198400.0
2013-11-21 14:40:00,12.05,12.08,12.05,12.07,733600.0,11.3691,11.3974,11.3691,11.3879,733600.0
2013-11-21 14:45:00,12.08,12.08,12.06,12.07,366400.0,11.3974,11.3974,11.3785,11.3879,366400.0
2013-11-21 14:50:00,12.07,12.07,12.06,12.07,280800.0,11.3879,11.3879,11.3785,11.3879,280800.0
2013-11-21 14:55:00,12.07,12.07,12.06,12.07,96800.0,11.3879,11.3879,11.3785,11.3879,96800.0
2013-11-21 15:00:00,12.07,12.08,12.07,12.07,311200.0,11.3879,11.3974,11.3879,11.3879,311200.0
2013-11-21 15:05:00,12.07,12.08,12.06,12.07,204000.0,11.3879,11.3974,11.3785,11.3879,204000.0
2013-11-21 15:10:00,12.07,12.08,12.07,12.07,154400.0,11.3879,11.3974,11.3879,11.3879,154400.0
2013-11-21 15:15:00,12.07,12.09,12.07,12.08,709600.0,11.3879,11.4068,11.3879,11.3974,709600.0
2013-11-21 15:20:00,12.08,12.09,12.08,12.08,182400.0,11.3974,11.4068,11.3974,11.3974,182400.0
2013-11-21 15:25:00,12.08,12.08,12.07,12.08,573600.0,11.3974,11.3974,11.3879,11.3974,573600.0
2013-11-21 15:30:00,12.08,12.08,12.07,12.07,552000.0,11.3974,11.3974,11.3879,11.3879,552000.0
2013-11-21 15:35:00,12.07,12.07,12.07,12.07,257600.0,11.3879,11.3879,11.3879,11.3879,257600.0
2013-11-21 15:40:00,12.07,12.08,12.07,12.07,338400.0,11.3879,11.3974,11.3879,11.3879,338400.0
2013-11-21 15:45:00,12.07,12.07,12.06,12.06,540800.0,11.3879,11.3879,11.3785,11.3785,540800.0
2013-11-21 15:50:00,12.06,12.07,12.05,12.06,815200.0,11.3785,11.3879,11.3691,11.3785,815200.0
2013-11-21 15:55:00,12.06,12.08,12.06,12.07,1272000.0,11.3785,11.3974,11.3785,11.3879,1272000.0
2013-11-22 09:30:00,12.08,12.09,12.07,12.08,1436000.0,11.3974,11.4068,11.3879,11.3974,1436000.0
2013-11-22 09:35:00,12.08,12.08,12.06,12.06,1192800.0,11.3974,11.3974,11.3785,11.3785,1192800.0
2013-11-22 09:40:00,12.06,12.07,12.05,12.06,606400.0,11.3785,11.3879,11.3691,11.3785,606400.0
2013-11-22 09:45:00,12.06,12.09,12.06,12.08,643200.0,11.3785,11.4068,11.3785,11.3974,643200.0
2013-11-22 09:50:00,12.08,12.1,12.08,12.09,371200.0,11.3974,11.4163,11.3974,11.4068,371200.0
2013-11-22 09:55:00,12.09,12.09,12.08,12.09,285600.0,11.4068,11.4068,11.3974,11.4068,285600.0
2013-11-22 10:00:00,12.08,12.09,12.06,12.08,607200.0,11.3974,11.4068,11.3785,11.3974,607200.0
2013-11-22 10:05:00,12.08,12.09,12.08,12.09,360800.0,11.3974,11.4068,11.3974,11.4068,360800.0
2013-11-22 10:10:00,12.09,12.11,12.08,12.11,489600.0,11.4068,11.4257,11.3974,11.4257,489600.0
2013-11-22 10:15:00,12.11,12.11,12.1,12.11,425600.0,11.4257,11.4257,11.4163,11.4257,425600.0
2013-11-22 10:20:00,12.11,12.12,12.1,12.1,698400.0,11.4257,11.4351,11.4163,11.4163,698400.0
2013-11-22 10:25:00,12.11,12.11,12.09,12.1,640800.0,11.4257,11.4257,11.4068,11.4163,640800.0
2013-11-22 10:30:00,12.1,12.11,12.09,12.1,860000.0,11.4163,11.4257,11.4068,11.4163,860000.0
2013-11-22 10:35:00,12.1,12.12,12.1,12.11,330400.0,11.4163,11.4351,11.4163,11.4257,330400.0
2013-11-22 10:40:00,12.11,12.11,12.1,12.11,436000.0,11.4257,11.4257,11.4163,11.4257,436000.0
2013-11-22 10:45:00,12.11,12.11,12.1,12.1,277600.0,11.4257,11.4257,11.4163,11.4163,277600.0
2013-11-22 10:50:00,12.1,12.11,12.09,12.11,378400.0,11.4163,11.4257,11.4068,11.4257,378400.0
2013-11-22 10:55:00,12.11,12.11,12.1,12.11,286400.0,11.4257,11.4257,11.4163,11.4257,286400.0
2013-11-22 11:00:00,12.1,12.12,12.1,12.12,450400.0,11.4163,11.4351,11.4163,11.4351,450400.0
2013-11-22 11:05:00,12.11,12.12,12.1,12.11,392800.0,11.4257,11.4351,11.4163,11.4257,392800.0
2013-11-22 11:10:00,12.11,12.11,12.1,12.1,322400.0,11.4257,11.4257,11.4163,11.4163,322400.0
2013-11-22 11:15:00,12.1,12.12,12.1,12.11,251200.0,11.4163,11.4351,11.4163,11.4257,251200.0
2013-11-22 11:20:00,12.11,12.12,12.11,12.12,221600.0,11.4257,11.4351,11.4257,11.4351,221600.0
2013-11-22 11:25:00,12.12,12.12,12.11,12.11,251200.0,11.4351,11.4351,11.4257,11.4257,251200.0
2013-11-22 11:30:00,12.11,12.13,12.11,12.13,422400.0,11.4257,11.4446,11.4257,11.4446,422400.0
2013-11-22 11:35:00,12.13,12.13,12.12,12.12,291200.0,11.4446,11.4446,11.4351,11.4351,291200.0
2013-11-22 11:40:00,12.12,12.14,12.12,12.14,319200.0,11.4351,11.454,11.4351,11.454,319200.0
2013-11-22 11:45:00,12.14,12.14,12.13,12.13,152000.0,11.454,11.454,11.4446,11.4446,152000.0
2013-11-22 11:50:00,12.13,12.14,12.13,12.14,169600.0,11.4446,11.454,11.4446,11.454,169600.0
2013-11-22 11:55:00,12.14,12.16,12.14,12.15,523200.0,11.454,11.4729,11.454,11.4634,523200.0
2013-11-22 12:00:00,12.15,12.15,12.14,12.14,196000.0,11.4634,11.4634,11.454,11.454,196000.0
2013-11-22 12:05:00,12.14,12.15,12.14,12.14,260000.0,11.454,11.4634,11.454,11.454,260000.0
2013-11-22 12:10:00,12.14,12.15,12.14,12.15,184000.0,11.454,11.4634,11.454,11.4634,184000.0
2013-11-22 12:15:00,12.15,12.15,12.15,12.15,196800.0,11.4634,11.4634,11.4634,11.4634,196800.0
2013-11-22 12:20:00,12.15,12.16,12.15,12.15,262400.0,11.4634,11.4729,11.4634,11.4634,262400.0
2013-11-22 12:25:00,12.15,12.15,12.15,12.15,336000.0,11.4634,11.4634,11.4634,11.4634,336000.0
2013-11-22 12:30:00,12.15,12.15,12.14,12.15,148800.0,11.4634,11.4634,11.454,11.4634,148800.0
2013-11-22 12:35:00,12.15,12.15,12.14,12.15,156000.0,11.4634,11.4634,11.454,11.4634,156000.0
2013-11-22 12:40:00,12.15,12.15,12.15,12.15,153600.0,11.4634,11.4634,11.4634,11.4634,153600.0
2013-11-22 12:45:00,12.15,12.15,12.15,12.15,106400.0,11.4634,11.4634,11.4634,11.4634,106400.0
2013-11-22 12:50:00,12.15,12.15,12.15,12.15,272000.0,11.4634,11.4634,11.4634,11.4634,272000.0
2013-11-22 12:55:00,12.15,12.15,12.15,12.15,124800.0,11.4634,11.4634,11.4634,11.4634,124800.0
2013-11-22 13:00:00,12.15,12.15,12.15,12.15,64000.0,11.4634,11.4634,11.4634,11.4634,64000.0
2013-11-22 13:05:00,12.15,12.16,12.15,12.15,153600.0,11.4634,11.4729,11.4634,11.4634,153600.0
2013-11-22 13:10:00,12.15,12.16,12.15,12.15,215200.0,11.4634,11.4729,11.4634,11.4634,215200.0
2013-11-22 13:15:00,12.15,12.15,12.15,12.15,212000.0,11.4634,11.4634,11.4634,11.4634,212000.0
2013-11-22 13:20:00,12.15,12.15,12.15,12.15,252800.0,11.4634,11.4634,11.4634,11.4634,252800.0
2013-11-22 13:25:00,12.15,12.16,12.15,12.15,195200.0,11.4634,11.4729,11.4634,11.4634,195200.0
2013-11-22 13:30:00,12.15,12.15,12.15,12.15,130400.0,11.4634,11.4634,11.4634,11.4634,130400.0
2013-11-22 13:35:00,12.15,12.15,12.14,12.14,88800.0,11.4634,11.4634,11.454,11.454,88800.0
2013-11-22 13:40:00,12.14,12.14,12.13,12.14,264800.0,11.454,11.454,11.4446,11.454,264800.0
2013-11-22 13:45:00,12.14,12.14,12.13,12.13,536800.0,11.454,11.454,11.4446,11.4446,536800.0
2013-11-22 13:50:00,12.13,12.13,12.13,12.13,370400.0,11.4446,11.4446,11.4446,11.4446,370400.0
2013-11-22 13:55:00,12.13,12.13,12.13,12.13,292800.0,11.4446,11.4446,11.4446,11.4446,292800.0
2013-11-22 14:00:00,12.13,12.14,12.13,12.14,535200.0,11.4446,11.454,11.4446,11.454,535200.0
2013-11-22 14:05:00,12.14,12.15,12.13,12.15,508800.0,11.454,11.4634,11.4446,11.4634,508800.0
2013-11-22 14:10:00,12.15,12.15,12.14,12.14,213600.0,11.4634,11.4634,11.454,11.454,213600.0
2013-11-22 14:15:00,12.14,12.15,12.14,12.15,314400.0,11.454,11.4634,11.454,11.4634,314400.0
2013-11-22 14:20:00,12.15,12.15,12.15,12.15,248000.0,11.4634,11.4634,11.4634,11.4634,248000.0
2013-11-22 14:25:00,12.15,12.17,12.15,12.17,923200.0,11.4634,11.4823,11.4634,11.4823,923200.0
2013-11-22 14:30:00,12.17,12.17,12.17,12.17,534400.0,11.4823,11.4823,11.4823,11.4823,534400.0
2013-11-22 14:35:00,12.17,12.17,12.16,12.16,288800.0,11.4823,11.4823,11.4729,11.4729,288800.0
2013-11-22 14:40:00,12.16,12.17,12.16,12.17,146400.0,11.4729,11.4823,11.4729,11.4823,146400.0
2013-11-22 14:45:00,12.17,12.17,12.17,12.17,145600.0,11.4823,11.4823,11.4823,11.4823,145600.0
2013-11-22 14:50:00,12.17,12.17,12.17,12.17,134400.0,11.4823,11.4823,11.4823,11.4823,134400.0
2013-11-22 14:55:00,12.17,12.18,12.17,12.17,246400.0,11.4823,11.4917,11.4823,11.4823,246400.0
2013-11-22 15:00:00,12.17,12.18,12.17,12.18,258400.0,11.4823,11.4917,11.4823,11.4917,258400.0
2013-11-22 15:05:00,12.18,12.18,12.18,12.18,190400.0,11.4917,11.4917,11.4917,11.4917,190400.0
2013-11-22 15:10:00,12.18,12.19,12.17,12.18,446400.0,11.4917,11.5012,11.4823,11.4917,446400.0
2013-11-22 15:15:00,12.19,12.19,12.18,12.18,596000.0,11.5012,11.5012,11.4917,11.4917,596000.0
2013-11-22 15:20:00,12.18,12.19,12.18,12.18,947200.0,11.4917,11.5012,11.4917,11.4917,947200.0
2013-11-22 15:25:00,12.18,12.19,12.18,12.18,296000.0,11.4917,11.5012,11.4917,11.4917,296000.0
2013-11-22 15:30:00,12.18,12.18,12.17,12.18,539200.0,11.4917,11.4917,11.4823,11.4917,539200.0
2013-11-22 15:35:00,12.18,12.19,12.18,12.19,377600.0,11.4917,11.5012,11.4917,11.5012,377600.0
2013-11-22 15:40:00,12.19,12.2,12.18,12.19,557600.0,11.5012,11.5106,11.4917,11.5012,557600.0
2013-11-22 15:45:00,12.19,12.19,12.18,12.19,640000.0,11.5012,11.5012,11.4917,11.5012,640000.0
2013-11-22 15:50:00,12.19,12.19,12.18,12.18,633600.0,11.5012,11.5012,11.4917,11.4917,633600.0
2013-11-22 15:55:00,12.19,12.19,12.18,12.19,1347200.0,11.5012,11.5012,11.4917,11.5012,1347200.0
2013-11-25 09:30:00,12.24,12.24,12.22,12.24,1401600.0,11.5483,11.5483,11.5295,11.5483,1401600.0
2013-11-25 09:35:00,12.24,12.24,12.21,12.23,1026400.0,11.5483,11.5483,11.52,11.5389,1026400.0
2013-11-25 09:40:00,12.23,12.23,12.22,12.23,805600.0,11.5389,11.5389,11.5295,11.5389,805600.0
2013-11-25 09:45:00,12.23,12.23,12.21,12.21,601600.0,11.5389,11.5389,11.52,11.52,601600.0
2013-11-25 09:50:00,12.21,12.22,12.2,12.2,1246400.0,11.52,11.5295,11.5106,11.5106,1246400.0
2013-11-25 09:55:00,12.2,12.2,12.2,12.2,580000.0,11.5106,11.5106,11.5106,11.5106,580000.0
2013-11-25 10:00:00,12.2,12.2,12.18,12.19,1499200.0,11.5106,11.5106,11.4917,11.5012,1499200.0
2013-11-25 10:05:00,12.18,12.2,12.18,12.2,291200.0,11.4917,11.5106,11.4917,11.5106,291200.0
2013-11-25 10:10:00,12.2,12.21,12.2,12.2,600000.0,11.5106,11.52,11.5106,11.5106,600000.0
2013-11-25 10:15:00,12.2,12.21,12.19,12.2,190400.0,11.5106,11.52,11.5012,11.5106,190400.0
2013-11-25 10:20:00,12.2,12.21,12.2,12.2,377600.0,11.5106,11.52,11.5106,11.5106,377600.0
2013-11-25 10:25:00,12.2,12.2,12.19,12.19,415200.0,11.5106,11.5106,11.5012,11.5012,415200.0
2013-11-25 10:30:00,12.19,12.2,12.19,12.19,347200.0,11.5012,11.5106,11.5012,11.5012,347200.0
2013-11-25 10:35:00,12.19,12.21,12.18,12.21,1101600.0,11.5012,11.52,11.4917,11.52,1101600.0
2013-11-25 10:40:00,12.21,12.22,12.21,12.21,289600.0,11.52,11.5295,11.52,11.52,289600.0
2013-11-25 10:45:00,12.21,12.22,12.21,12.21,1407200.0,11.52,11.5295,11.52,11.52,1407200.0
2013-11-25 10:50:00,12.21,12.22,12.21,12.21,231200.0,11.52,11.5295,11.52,11.52,231200.0
2013-11-25 10:55:00,12.21,12.21,12.2,12.2,237600.0,11.52,11.52,11.5106,11.5106,237600.0
2013-11-25 11:00:00,12.2,12.21,12.2,12.2,532800.0,11.5106,11.52,11.5106,11.5106,532800.0
2013-11-25 11:05:00,12.2,12.21,12.2,12.2,200000.0,11.5106,11.52,11.5106,11.5106,200000.0
2013-11-25 11:10:00,12.2,12.2,12.2,12.2,163200.0,11.5106,11.5106,11.5106,11.5106,163200.0
2013-11-25 11:15:00,12.2,12.21,12.2,12.21,164000.0,11.5106,11.52,11.5106,11.52,164000.0
2013-11-25 11:20:00,12.21,12.21,12.21,12.21,176800.0,11.52,11.52,11.52,11.52,176800.0
2013-11-25 11:25:00,12.21,12.21,12.21,12.21,259200.0,11.52,11.52,11.52,11.52,259200.0
2013-11-25 11:30:00,12.21,12.22,12.21,12.22,306400.0,11.52,11.5295,11.52,11.5295,306400.0
2013-11-25 11:35:00,12.22,12.22,12.21,12.22,254400.0,11.5295,11.5295,11.52,11.5295,254400.0
2013-11-25 11:40:00,12.22,12.22,12.2,12.2,275200.0,11.5295,11.5295,11.5106,11.5106,275200.0
2013-11-25 11:45:00,12.2,12.21,12.2,12.21,246400.0,11.5106,11.52,11.5106,11.52,246400.0
2013-11-25 11:50:00,12.21,12.21,12.21,12.21,208800.0,11.52,11.52,11.52,11.52,208800.0
2013-11-25 11:55:00,12.21,12.22,12.21,12.21,280800.0,11.52,11.5295,11.52,11.52,280800.0
2013-11-25 12:00:00,12.21,12.22,12.21,12.21,203200.0,11.52,11.5295,11.52,11.52,203200.0
2013-11-25 12:05:00,12.21,12.21,12.2,12.21,238400.0,11.52,11.52,11.5106,11.52,238400.0
2013-11-25 12:10:00,12.21,12.21,12.2,12.21,213600.0,11.52,11.52,11.5106,11.52,213600.0
2013-11-25 12:15:00,12.21,12.21,12.21,12.21,43200.0,11.52,11.52,11.52,11.52,43200.0
2013-11-25 12:20:00,12.21,12.22,12.2,12.22,167200.0,11.52,11.5295,11.5106,11.5295,167200.0
2013-11-25 12:25:00,12.22,12.22,12.21,12.22,189600.0,11.5295,11.5295,11.52,11.5295,189600.0
2013-11-25 12:30:00,12.22,12.22,12.21,12.21,158400.0,11.5295,11.5295,11.52,11.52,158400.0
2013-11-25 12:35:00,12.21,12.22,12.21,12.21,79200.0,11.52,11.5295,11.52,11.52,79200.0
2013-11-25 12:40:00,12.21,12.22,12.21,12.21,137600.0,11.52,11.5295,11.52,11.52,137600.0
2013-11-25 12:45:00,12.21,12.21,12.2,12.21,246400.0,11.52,11.52,11.5106,11.52,246400.0
2013-11-25 12:50:00,12.21,12.21,12.2,12.2,182400.0,11.52,11.52,11.5106,11.5106,182400.0
2013-11-25 12:55:00,12.21,12.21,12.2,12.2,84800.0,11.52,11.52,11.5106,11.5106,84800.0
2013-11-25 13:00:00,12.2,12.21,12.2,12.21,125600.0,11.5106,11.52,11.5106,11.52,125600.0
2013-11-25 13:05:00,12.2,12.21,12.19,12.2,262400.0,11.5106,11.52,11.5012,11.5106,262400.0
2013-11-25 13:10:00,12.2,12.21,12.2,12.2,353600.0,11.5106,11.52,11.5106,11.5106,353600.0
2013-11-25 13:15:00,12.2,12.2,12.2,12.2,228800.0,11.5106,11.5106,11.5106,11.5106,228800.0
2013-11-25 13:20:00,12.2,12.2,12.2,12.2,17600.0,11.5106,11.5106,11.5106,11.5106,17600.0
2013-11-25 13:25:00,12.2,12.21,12.2,12.2,108800.0,11.5106,11.52,11.5106,11.5106,108800.0
2013-11-25 13:30:00,12.2,12.21,12.2,12.21,107200.0,11.5106,11.52,11.5106,11.52,107200.0
2013-11-25 13:35:00,12.2,12.21,12.2,12.21,180800.0,11.5106,11.52,11.5106,11.52,180800.0
2013-11-25 13:40:00,12.21,12.22,12.21,12.22,335200.0,11.52,11.5295,11.52,11.5295,335200.0
2013-11-25 13:45:00,12.22,12.22,12.21,12.22,367200.0,11.5295,11.5295,11.52,11.5295,367200.0
2013-11-25 13:50:00,12.22,12.22,12.22,12.22,147200.0,11.5295,11.5295,11.5295,11.5295,147200.0
2013-11-25 13:55:00,12.21,12.22,12.21,12.22,172000.0,11.52,11.5295,11.52,11.5295,172000.0
2013-11-25 14:00:00,12.22,12.23,12.22,12.22,212000.0,11.5295,11.5389,11.5295,11.5295,212000.0
2013-11-25 14:05:00,12.22,12.23,12.22,12.23,129600.0,11.5295,11.5389,11.5295,11.5389,129600.0
2013-11-25 14:10:00,12.23,12.23,12.22,12.23,223200.0,11.5389,11.5389,11.5295,11.5389,223200.0
2013-11-25 14:15:00,12.23,12.23,12.22,12.23,306400.0,11.5389,11.5389,11.5295,11.5389,306400.0
2013-11-25 14:20:00,12.23,12.23,12.22,12.22,268000.0,11.5389,11.5389,11.5295,11.5295,268000.0
2013-11-25 14:25:00,12.22,12.22,12.22,12.22,347200.0,11.5295,11.5295,11.5295,11.5295,347200.0
2013-11-25 14:30:00,12.22,12.22,12.22,12.22,159200.0,11.5295,11.5295,11.5295,11.5295,159200.0
2013-11-25 14:35:00,12.22,12.22,12.22,12.22,239200.0,11.5295,11.5295,11.5295,11.5295,239200.0
2013-11-25 14:40:00,12.22,12.22,12.22,12.22,105600.0,11.5295,11.5295,11.5295,11.5295,105600.0
2013-11-25 14:45:00,12.22,12.22,12.21,12.21,144800.0,11.5295,11.5295,11.52,11.52,144800.0
2013-11-25 14:50:00,12.21,12.21,12.21,12.21,219200.0,11.52,11.52,11.52,11.52,219200.0
2013-11-25 14:55:00,12.21,12.21,12.21,12.21,347200.0,11.52,11.52,11.52,11.52,347200.0
2013-11-25 15:00:00,12.21,12.21,12.2,12.2,352800.0,11.52,11.52,11.5106,11.5106,352800.0
2013-11-25 15:05:00,12.2,12.2,12.17,12.17,2253600.0,11.5106,11.5106,11.4823,11.4823,2253600.0
2013-11-25 15:10:00,12.17,12.17,12.16,12.16,1320800.0,11.4823,11.4823,11.4729,11.4729,1320800.0
2013-11-25 15:15:00,12.16,12.17,12.15,12.17,1260000.0,11.4729,11.4823,11.4634,11.4823,1260000.0
2013-11-25 15:20:00,12.17,12.17,12.15,12.15,589600.0,11.4823,11.4823,11.4634,11.4634,589600.0
2013-11-25 15:25:00,12.15,12.17,12.15,12.17,1115200.0,11.4634,11.4823,11.4634,11.4823,1115200.0
2013-11-25 15:30:00,12.17,12.17,12.15,12.15,1152000.0,11.4823,11.4823,11.4634,11.4634,1152000.0
2013-11-25 15:35:00,12.15,12.15,12.13,12.14,1128000.0,11.4634,11.4634,11.4446,11.454,1128000.0
2013-11-25 15:40:00,12.14,12.16,12.14,12.15,1132000.0,11.454,11.4729,11.454,11.4634,1132000.0
2013-11-25 15:45:00,12.15,12.17,12.15,12.17,914400.0,11.4634,11.4823,11.4634,11.4823,914400.0
2013-11-25 15:50:00,12.16,12.16,12.15,12.15,1008800.0,11.4729,11.4729,11.4634,11.4634,1008800.0
2013-11-25 15:55:00,12.15,12.17,12.15,12.17,2025600.0,11.4634,11.4823,11.4634,11.4823,2025600.0
2013-11-26 09:30:00,12.18,12.2,12.18,12.19,650400.0,11.4917,11.5106,11.4917,11.5012,650400.0
2013-11-26 09:35:00,12.2,12.21,12.19,12.19,744800.0,11.5106,11.52,11.5012,11.5012,744800.0
2013-11-26 09:40:00,12.19,12.2,12.19,12.19,580800.0,11.5012,11.5106,11.5012,11.5012,580800.0
2013-11-26 09:45:00,12.19,12.19,12.17,12.18,514400.0,11.5012,11.5012,11.4823,11.4917,514400.0
2013-11-26 09:50:00,12.18,12.19,12.17,12.18,264000.0,11.4917,11.5012,11.4823,11.4917,264000.0
2013-11-26 09:55:00,12.18,12.18,12.17,12.18,289600.0,11.4917,11.4917,11.4823,11.4917,289600.0
2013-11-26 10:00:00,12.18,12.19,12.15,12.16,810400.0,11.4917,11.5012,11.4634,11.4729,810400.0
2013-11-26 10:05:00,12.16,12.16,12.14,12.15,1094400.0,11.4729,11.4729,11.454,11.4634,1094400.0
2013-11-26 10:10:00,12.16,12.18,12.16,12.17,1356800.0,11.4729,11.4917,11.4729,11.4823,1356800.0
2013-11-26 10:15:00,12.17,12.18,12.17,12.18,280800.0,11.4823,11.4917,11.4823,11.4917,280800.0
2013-11-26 10:20:00,12.18,12.19,12.18,12.18,481600.0,11.4917,11.5012,11.4917,11.4917,481600.0
2013-11-26 10:25:00,12.18,12.2,12.18,12.19,363200.0,11.4917,11.5106,11.4917,11.5012,363200.0
2013-11-26 10:30:00,12.19,12.2,12.18,12.19,408800.0,11.5012,11.5106,11.4917,11.5012,408800.0
2013-11-26 10:35:00,12.19,12.19,12.18,12.19,318400.0,11.5012,11.5012,11.4917,11.5012,318400.0
2013-11-26 10:40:00,12.19,12.19,12.17,12.18,508800.0,11.5012,11.5012,11.4823,11.4917,508800.0
2013-11-26 10:45:00,12.18,12.19,12.18,12.18,231200.0,11.4917,11.5012,11.4917,11.4917,231200.0
2013-11-26 10:50:00,12.18,12.19,12.18,12.19,188800.0,11.4917,11.5012,11.4917,11.5012,188800.0
2013-11-26 10:55:00,12.19,12.19,12.18,12.18,260000.0,11.5012,11.5012,11.4917,11.4917,260000.0
2013-11-26 11:00:00,12.18,12.19,12.18,12.19,378400.0,11.4917,11.5012,11.4917,11.5012,378400.0
2013-11-26 11:05:00,12.19,12.2,12.19,12.19,424000.0,11.5012,11.5106,11.5012,11.5012,424000.0
2013-11-26 11:10:00,12.19,12.19,12.19,12.19,189600.0,11.5012,11.5012,11.5012,11.5012,189600.0
2013-11-26 11:15:00,12.19,12.2,12.19,12.19,975200.0,11.5012,11.5106,11.5012,11.5012,975200.0
2013-11-26 11:20:00,12.2,12.2,12.19,12.2,249600.0,11.5106,11.5106,11.5012,11.5106,249600.0
2013-11-26 11:25:00,12.2,12.2,12.18,12.18,547200.0,11.5106,11.5106,11.4917,11.4917,547200.0
2013-11-26 11:30:00,12.18,12.18,12.17,12.18,888000.0,11.4917,11.4917,11.4823,11.4917,888000.0
2013-11-26 11:35:00,12.18,12.19,12.17,12.18,341600.0,11.4917,11.5012,11.4823,11.4917,341600.0
2013-11-26 11:40:00,12.18,12.19,12.18,12.18,116000.0,11.4917,11.5012,11.4917,11.4917,116000.0
2013-11-26 11:45:00,12.18,12.19,12.18,12.19,163200.0,11.4917,11.5012,11.4917,11.5012,163200.0
2013-11-26 11:50:00,12.19,12.19,12.18,12.18,202400.0,11.5012,11.5012,11.4917,11.4917,202400.0
2013-11-26 11:55:00,12.18,12.18,12.17,12.17,152800.0,11.4917,11.4917,11.4823,11.4823,152800.0
2013-11-26 12:00:00,12.17,12.19,12.17,12.19,328800.0,11.4823,11.5012,11.4823,11.5012,328800.0
2013-11-26 12:05:00,12.19,12.19,12.19,12.19,204000.0,11.5012,11.5012,11.5012,11.5012,204000.0
2013-11-26 12:10:00,12.19,12.2,12.19,12.2,152800.0,11.5012,11.5106,11.5012,11.5106,152800.0
2013-11-26 12:15:00,12.2,12.21,12.2,12.21,400000.0,11.5106,11.52,11.5106,11.52,400000.0
2013-11-26 12:20:00,12.21,12.22,12.21,12.21,322400.0,11.52,11.5295,11.52,11.52,322400.0
2013-11-26 12:25:00,12.21,12.22,12.21,12.22,203200.0,11.52,11.5295,11.52,11.5295,203200.0
2013-11-26 12:30:00,12.22,12.22,12.21,12.21,225600.0,11.5295,11.5295,11.52,11.52,225600.0
2013-11-26 12:35:00,12.21,12.22,12.21,12.22,468000.0,11.52,11.5295,11.52,11.5295,468000.0
2013-11-26 12:40:00,12.22,12.22,12.21,12.22,288000.0,11.5295,11.5295,11.52,11.5295,288000.0
2013-11-26 12:45:00,12.22,12.22,12.22,12.22,70400.0,11.5295,11.5295,11.5295,11.5295,70400.0
2013-11-26 12:50:00,12.22,12.22,12.21,12.22,126400.0,11.5295,11.5295,11.52,11.5295,126400.0
2013-11-26 12:55:00,12.22,12.22,12.2,12.21,212800.0,11.5295,11.5295,11.5106,11.52,212800.0
2013-11-26 13:00:00,12.21,12.21,12.2,12.21,142400.0,11.52,11.52,11.5106,11.52,142400.0
2013-11-26 13:05:00,12.21,12.21,12.2,12.21,68000.0,11.52,11.52,11.5106,11.52,68000.0
2013-11-26 13:10:00,12.21,12.21,12.21,12.21,48800.0,11.52,11.52,11.52,11.52,48800.0
2013-11-26 13:15:00,12.21,12.21,12.21,12.21,52800.0,11.52,11.52,11.52,11.52,52800.0
2013-11-26 13:20:00,12.21,12.22,12.21,12.22,145600.0,11.52,11.5295,11.52,11.5295,145600.0
2013-11-26 13:25:00,12.22,12.22,12.21,12.21,71200.0,11.5295,11.5295,11.52,11.52,71200.0
2013-11-26 13:30:00,12.21,12.22,12.21,12.22,377600.0,11.52,11.5295,11.52,11.5295,377600.0
2013-11-26 13:35:00,12.22,12.22,12.21,12.22,137600.0,11.5295,11.5295,11.52,11.5295,137600.0
2013-11-26 13:40:00,12.22,12.23,12.22,12.23,489600.0,11.5295,11.5389,11.5295,11.5389,489600.0
2013-11-26 13:45:00,12.23,12.24,12.23,12.23,464000.0,11.5389,11.5483,11.5389,11.5389,464000.0
2013-11-26 13:50:00,12.23,12.24,12.23,12.23,84800.0,11.5389,11.5483,11.5389,11.5389,84800.0
2013-11-26 13:55:00,12.23,12.23,12.23,12.23,155200.0,11.5389,11.5389,11.5389,11.5389,155200.0
2013-11-26 14:00:00,12.23,12.24,12.23,12.23,305600.0,11.5389,11.5483,11.5389,11.5389,305600.0
2013-11-26 14:05:00,12.23,12.23,12.22,12.23,91200.0,11.5389,11.5389,11.5295,11.5389,91200.0
2013-11-26 14:10:00,12.23,12.23,12.22,12.22,312000.0,11.5389,11.5389,11.5295,11.5295,312000.0
2013-11-26 14:15:00,12.22,12.22,12.21,12.22,314400.0,11.5295,11.5295,11.52,11.5295,314400.0
2013-11-26 14:20:00,12.22,12.22,12.21,12.22,144800.0,11.5295,11.5295,11.52,11.5295,144800.0
2013-11-26 14:25:00,12.22,12.22,12.22,12.22,310400.0,11.5295,11.5295,11.5295,11.5295,310400.0
2013-11-26 14:30:00,12.22,12.24,12.22,12.23,678400.0,11.5295,11.5483,11.5295,11.5389,678400.0
2013-11-26 14:35:00,12.23,12.23,12.23,12.23,133600.0,11.5389,11.5389,11.5389,11.5389,133600.0
2013-11-26 14:40:00,12.23,12.23,12.22,12.22,260000.0,11.5389,11.5389,11.5295,11.5295,260000.0
2013-11-26 14:45:00,12.22,12.23,12.22,12.23,288000.0,11.5295,11.5389,11.5295,11.5389,288000.0
2013-11-26 14:50:00,12.23,12.24,12.23,12.24,676800.0,11.5389,11.5483,11.5389,11.5483,676800.0
2013-11-26 14:55:00,12.24,12.24,12.23,12.23,373600.0,11.5483,11.5483,11.5389,11.5389,373600.0
2013-11-26 15:00:00,12.23,12.23,12.22,12.22,268000.0,11.5389,11.5389,11.5295,11.5295,268000.0
2013-11-26 15:05:00,12.22,12.23,12.22,12.23,300800.0,11.5295,11.5389,11.5295,11.5389,300800.0
2013-11-26 15:10:00,12.23,12.24,12.23,12.23,509600.0,11.5389,11.5483,11.5389,11.5389,509600.0
2013-11-26 15:15:00,12.23,12.24,12.23,12.24,317600.0,11.5389,11.5483,11.5389,11.5483,317600.0
2013-11-26 15:20:00,12.24,12.24,12.24,12.24,647200.0,11.5483,11.5483,11.5483,11.5483,647200.0
2013-11-26 15:25:00,12.24,12.24,12.23,12.23,388000.0,11.5483,11.5483,11.5389,11.5389,388000.0
2013-11-26 15:30:00,12.23,12.24,12.23,12.24,277600.0,11.5389,11.5483,11.5389,11.5483,277600.0
2013-11-26 15:35:00,12.24,12.24,12.24,12.24,248800.0,11.5483,11.5483,11.5483,11.5483,248800.0
2013-11-26 15:40:00,12.24,12.24,12.23,12.23,340800.0,11.5483,11.5483,11.5389,11.5389,340800.0
2013-11-26 15:45:00,12.23,12.23,12.19,12.2,1375200.0,11.5389,11.5389,11.5012,11.5106,1375200.0
2013-11-26 15:50:00,12.2,12.2,12.18,12.19,1525600.0,11.5106,11.5106,11.4917,11.5012,1525600.0
2013-11-26 15:55:00,12.19,12.19,12.17,12.18,1618400.0,11.5012,11.5012,11.4823,11.4917,1618400.0
2013-11-27 09:30:00,12.2,12.21,12.19,12.2,877600.0,11.5106,11.52,11.5012,11.5106,877600.0
2013-11-27 09:35:00,12.2,12.2,12.18,12.2,686400.0,11.5106,11.5106,11.4917,11.5106,686400.0
2013-11-27 09:40:00,12.2,12.22,12.19,12.22,522400.0,11.5106,11.5295,11.5012,11.5295,522400.0
2013-11-27 09:45:00,12.22,12.24,12.21,12.24,1062400.0,11.5295,11.5483,11.52,11.5483,1062400.0
2013-11-27 09:50:00,12.24,12.25,12.23,12.23,1349600.0,11.5483,11.5578,11.5389,11.5389,1349600.0
2013-11-27 09:55:00,12.24,12.25,12.22,12.23,1314400.0,11.5483,11.5578,11.5295,11.5389,1314400.0
2013-11-27 10:00:00,12.23,12.23,12.22,12.22,808800.0,11.5389,11.5389,11.5295,11.5295,808800.0
2013-11-27 10:05:00,12.22,12.23,12.22,12.23,830400.0,11.5295,11.5389,11.5295,11.5389,830400.0
2013-11-27 10:10:00,12.23,12.24,12.22,12.22,832000.0,11.5389,11.5483,11.5295,11.5295,832000.0
2013-11-27 10:15:00,12.22,12.24,12.22,12.23,531200.0,11.5295,11.5483,11.5295,11.5389,531200.0
2013-11-27 10:20:00,12.23,12.23,12.22,12.22,308800.0,11.5389,11.5389,11.5295,11.5295,308800.0
2013-11-27 10:25:00,12.22,12.23,12.22,12.22,292000.0,11.5295,11.5389,11.5295,11.5295,292000.0
2013-11-27 10:30:00,12.22,12.23,12.22,12.23,499200.0,11.5295,11.5389,11.5295,11.5389,499200.0
2013-11-27 10:35:00,12.23,12.24,12.22,12.23,696000.0,11.5389,11.5483,11.5295,11.5389,696000.0
2013-11-27 10:40:00,12.23,12.24,12.23,12.24,456800.0,11.5389,11.5483,11.5389,11.5483,456800.0
2013-11-27 10:45:00,12.24,12.24,12.23,12.23,313600.0,11.5483,11.5483,11.5389,11.5389,313600.0
2013-11-27 10:50:00,12.23,12.23,12.22,12.23,294400.0,11.5389,11.5389,11.5295,11.5389,294400.0
2013-11-27 10:55:00,12.23,12.23,12.22,12.22,352800.0,11.5389,11.5389,11.5295,11.5295,352800.0
2013-11-27 11:00:00,12.22,12.23,12.22,12.23,400000.0,11.5295,11.5389,11.5295,11.5389,400000.0
2013-11-27 11:05:00,12.23,12.23,12.22,12.23,176800.0,11.5389,11.5389,11.5295,11.5389,176800.0
2013-11-27 11:10:00,12.23,12.24,12.23,12.24,526400.0,11.5389,11.5483,11.5389,11.5483,526400.0
2013-11-27 11:15:00,12.24,12.24,12.24,12.24,490400.0,11.5483,11.5483,11.5483,11.5483,490400.0
2013-11-27 11:20:00,12.24,12.24,12.24,12.24,339200.0,11.5483,11.5483,11.5483,11.5483,339200.0
2013-11-27 11:25:00,12.24,12.24,12.23,12.24,515200.0,11.5483,11.5483,11.5389,11.5483,515200.0
2013-11-27 11:30:00,12.24,12.25,12.23,12.24,391200.0,11.5483,11.5578,11.5389,11.5483,391200.0
2013-11-27 11:35:00,12.24,12.24,12.24,12.24,289600.0,11.5483,11.5483,11.5483,11.5483,289600.0
2013-11-27 11:40:00,12.24,12.24,12.23,12.23,480000.0,11.5483,11.5483,11.5389,11.5389,480000.0
2013-11-27 11:45:00,12.23,12.24,12.23,12.24,365600.0,11.5389,11.5483,11.5389,11.5483,365600.0
2013-11-27 11:50:00,12.24,12.24,12.22,12.22,364000.0,11.5483,11.5483,11.5295,11.5295,364000.0
2013-11-27 11:55:00,12.22,12.22,12.22,12.22,240800.0,11.5295,11.5295,11.5295,11.5295,240800.0
2013-11-27 12:00:00,12.22,12.22,12.21,12.21,828800.0,11.5295,11.5295,11.52,11.52,828800.0
2013-11-27 12:05:00,12.21,12.22,12.21,12.21,251200.0,11.52,11.5295,11.52,11.52,251200.0
2013-11-27 12:10:00,12.21,12.21,12.21,12.21,296000.0,11.52,11.52,11.52,11.52,296000.0
2013-11-27 12:15:00,12.21,12.21,12.21,12.21,372000.0,11.52,11.52,11.52,11.52,372000.0
2013-11-27 12:20:00,12.21,12.22,12.2,12.2,475200.0,11.52,11.5295,11.5106,11.5106,475200.0
2013-11-27 12:25:00,12.2,12.21,12.2,12.21,248800.0,11.5106,11.52,11.5106,11.52,248800.0
2013-11-27 12:30:00,12.21,12.21,12.21,12.21,111200.0,11.52,11.52,11.52,11.52,111200.0
2013-11-27 12:35:00,12.21,12.21,12.21,12.21,381600.0,11.52,11.52,11.52,11.52,381600.0
2013-11-27 12:40:00,12.21,12.22,12.21,12.21,244800.0,11.52,11.5295,11.52,11.52,244800.0
2013-11-27 12:45:00,12.21,12.21,12.2,12.2,888000.0,11.52,11.52,11.5106,11.5106,888000.0
2013-11-27 12:50:00,12.2,12.2,12.19,12.2,1372000.0,11.5106,11.5106,11.5012,11.5106,1372000.0
2013-11-27 12:55:00,12.2,12.2,12.17,12.17,1058400.0,11.5106,11.5106,11.4823,11.4823,1058400.0
2013-11-27 13:00:00,12.17,12.17,12.17,12.17,404800.0,11.4823,11.4823,11.4823,11.4823,404800.0
2013-11-27 13:05:00,12.17,12.18,12.17,12.18,524000.0,11.4823,11.4917,11.4823,11.4917,524000.0
2013-11-27 13:10:00,12.18,12.18,12.18,12.18,275200.0,11.4917,11.4917,11.4917,11.4917,275200.0
2013-11-27 13:15:00,12.18,12.18,12.17,12.17,261600.0,11.4917,11.4917,11.4823,11.4823,261600.0
2013-11-27 13:20:00,12.17,12.18,12.17,12.18,539200.0,11.4823,11.4917,11.4823,11.4917,539200.0
2013-11-27 13:25:00,12.18,12.19,12.17,12.18,538400.0,11.4917,11.5012,11.4823,11.4917,538400.0
2013-11-27 13:30:00,12.18,12.19,12.18,12.18,164000.0,11.4917,11.5012,11.4917,11.4917,164000.0
2013-11-27 13:35:00,12.19,12.19,12.18,12.18,340800.0,11.5012,11.5012,11.4917,11.4917,340800.0
2013-11-27 13:40:00,12.18,12.2,12.18,12.2,398400.0,11.4917,11.5106,11.4917,11.5106,398400.0
2013-11-27 13:45:00,12.2,12.2,12.19,12.19,264000.0,11.5106,11.5106,11.5012,11.5012,264000.0
2013-11-27 13:50:00,12.19,12.2,12.19,12.19,594400.0,11.5012,11.5106,11.5012,11.5012,594400.0
2013-11-27 13:55:00,12.19,12.2,12.19,12.19,312000.0,11.5012,11.5106,11.5012,11.5012,312000.0
2013-11-27 14:00:00,12.19,12.2,12.19,12.19,184800.0,11.5012,11.5106,11.5012,11.5012,184800.0
2013-11-27 14:05:00,12.2,12.2,12.19,12.19,259200.0,11.5106,11.5106,11.5012,11.5012,259200.0
2013-11-27 14:10:00,12.19,12.2,12.19,12.19,171200.0,11.5012,11.5106,11.5012,11.5012,171200.0
2013-11-27 14:15:00,12.2,12.2,12.19,12.2,323200.0,11.5106,11.5106,11.5012,11.5106,323200.0
2013-11-27 14:20:00,12.2,12.2,12.2,12.2,436000.0,11.5106,11.5106,11.5106,11.5106,436000.0
2013-11-27 14:25:00,12.2,12.21,12.2,12.2,404000.0,11.5106,11.52,11.5106,11.5106,404000.0
2013-11-27 14:30:00,12.2,12.22,12.2,12.21,581600.0,11.5106,11.5295,11.5106,11.52,581600.0
2013-11-27 14:35:00,12.22,12.22,12.22,12.22,268800.0,11.5295,11.5295,11.5295,11.5295,268800.0
2013-11-27 14:40:00,12.22,12.22,12.22,12.22,117600.0,11.5295,11.5295,11.5295,11.5295,117600.0
2013-11-27 14:45:00,12.22,12.23,12.22,12.23,824800.0,11.5295,11.5389,11.5295,11.5389,824800.0
2013-11-27 14:50:00,12.23,12.23,12.23,12.23,581600.0,11.5389,11.5389,11.5389,11.5389,581600.0
2013-11-27 14:55:00,12.23,12.23,12.22,12.22,326400.0,11.5389,11.5389,11.5295,11.5295,326400.0
2013-11-27 15:00:00,12.23,12.23,12.22,12.22,540800.0,11.5389,11.5389,11.5295,11.5295,540800.0
2013-11-27 15:05:00,12.22,12.23,12.22,12.23,275200.0,11.5295,11.5389,11.5295,11.5389,275200.0
2013-11-27 15:10:00,12.23,12.23,12.22,12.23,113600.0,11.5389,11.5389,11.5295,11.5389,113600.0
2013-11-27 15:15:00,12.23,12.23,12.22,12.23,249600.0,11.5389,11.5389,11.5295,11.5389,249600.0
2013-11-27 15:20:00,12.22,12.23,12.22,12.22,776000.0,11.5295,11.5389,11.5295,11.5295,776000.0
2013-11-27 15:25:00,12.22,12.23,12.22,12.23,349600.0,11.5295,11.5389,11.5295,11.5389,349600.0
2013-11-27 15:30:00,12.23,12.23,12.22,12.22,168800.0,11.5389,11.5389,11.5295,11.5295,168800.0
2013-11-27 15:35:00,12.22,12.23,12.22,12.23,298400.0,11.5295,11.5389,11.5295,11.5389,298400.0
2013-11-27 15:40:00,12.23,12.23,12.23,12.23,304000.0,11.5389,11.5389,11.5389,11.5389,304000.0
2013-11-27 15:45:00,12.23,12.23,12.23,12.23,320800.0,11.5389,11.5389,11.5389,11.5389,320800.0
2013-11-27 15:50:00,12.23,12.24,12.22,12.24,953600.0,11.5389,11.5483,11.5295,11.5483,953600.0
2013-11-27 15:55:00,12.24,12.24,12.22,12.23,1672800.0,11.5483,11.5483,11.5295,11.5389,1672800.0
2013-11-29 09:30:00,12.26,12.27,12.24,12.26,1600000.0,11.5672,11.5766,11.5483,11.5672,1600000.0
2013-11-29 09:35:00,12.26,12.28,12.26,12.28,976800.0,11.5672,11.5861,11.5672,11.5861,976800.0
2013-11-29 09:40:00,12.28,12.29,12.28,12.28,553600.0,11.5861,11.5955,11.5861,11.5861,553600.0
2013-11-29 09:45:00,12.28,12.28,12.26,12.28,973600.0,11.5861,11.5861,11.5672,11.5861,973600.0
2013-11-29 09:50:00,12.28,12.29,12.28,12.29,897600.0,11.5861,11.5955,11.5861,11.5955,897600.0
2013-11-29 09:55:00,12.29,12.29,12.28,12.29,650400.0,11.5955,11.5955,11.5861,11.5955,650400.0
2013-11-29 10:00:00,12.29,12.3,12.28,12.29,427200.0,11.5955,11.605,11.5861,11.5955,427200.0
2013-11-29 10:05:00,12.29,12.3,12.28,12.29,556800.0,11.5955,11.605,11.5861,11.5955,556800.0
2013-11-29 10:10:00,12.29,12.31,12.29,12.3,843200.0,11.5955,11.6144,11.5955,11.605,843200.0
2013-11-29 10:15:00,12.3,12.31,12.3,12.31,516800.0,11.605,11.6144,11.605,11.6144,516800.0
2013-11-29 10:20:00,12.31,12.31,12.3,12.31,308800.0,11.6144,11.6144,11.605,11.6144,308800.0
2013-11-29 10:25:00,12.31,12.31,12.3,12.31,172800.0,11.6144,11.6144,11.605,11.6144,172800.0
2013-11-29 10:30:00,12.31,12.31,12.31,12.31,421600.0,11.6144,11.6144,11.6144,11.6144,421600.0
2013-11-29 10:35:00,12.31,12.32,12.31,12.31,292000.0,11.6144,11.6238,11.6144,11.6144,292000.0
2013-11-29 10:40:00,12.31,12.31,12.3,12.3,561600.0,11.6144,11.6144,11.605,11.605,561600.0
2013-11-29 10:45:00,12.3,12.3,12.29,12.29,611200.0,11.605,11.605,11.5955,11.5955,611200.0
2013-11-29 10:50:00,12.29,12.29,12.29,12.29,288000.0,11.5955,11.5955,11.5955,11.5955,288000.0
2013-11-29 10:55:00,12.29,12.3,12.29,12.3,283200.0,11.5955,11.605,11.5955,11.605,283200.0
2013-11-29 11:00:00,12.3,12.3,12.29,12.3,315200.0,11.605,11.605,11.5955,11.605,315200.0
2013-11-29 11:05:00,12.3,12.3,12.29,12.3,190400.0,11.605,11.605,11.5955,11.605,190400.0
2013-11-29 11:10:00,12.3,12.31,12.3,12.3,200800.0,11.605,11.6144,11.605,11.605,200800.0
2013-11-29 11:15:00,12.31,12.31,12.31,12.31,263200.0,11.6144,11.6144,11.6144,11.6144,263200.0
2013-11-29 11:20:00,12.31,12.31,12.3,12.31,372800.0,11.6144,11.6144,11.605,11.6144,372800.0
2013-11-29 11:25:00,12.31,12.31,12.29,12.29,205600.0,11.6144,11.6144,11.5955,11.5955,205600.0
2013-11-29 11:30:00,12.29,12.3,12.29,12.29,548800.0,11.5955,11.605,11.5955,11.5955,548800.0
2013-11-29 11:35:00,12.29,12.3,12.29,12.3,237600.0,11.5955,11.605,11.5955,11.605,237600.0
2013-11-29 11:40:00,12.3,12.3,12.29,12.3,403200.0,11.605,11.605,11.5955,11.605,403200.0
2013-11-29 11:45:00,12.3,12.3,12.3,12.3,333600.0,11.605,11.605,11.605,11.605,333600.0
2013-11-29 11:50:00,12.3,12.3,12.29,12.29,204000.0,11.605,11.605,11.5955,11.5955,204000.0
2013-11-29 11:55:00,12.3,12.3,12.29,12.3,92800.0,11.605,11.605,11.5955,11.605,92800.0
2013-11-29 12:00:00,12.3,12.3,12.29,12.29,258400.0,11.605,11.605,11.5955,11.5955,258400.0
2013-11-29 12:05:00,12.29,12.29,12.29,12.29,88000.0,11.5955,11.5955,11.5955,11.5955,88000.0
2013-11-29 12:10:00,12.29,12.3,12.29,12.29,288000.0,11.5955,11.605,11.5955,11.5955,288000.0
2013-11-29 12:15:00,12.3,12.3,12.29,12.3,389600.0,11.605,11.605,11.5955,11.605,389600.0
2013-11-29 12:20:00,12.3,12.3,12.29,12.29,289600.0,11.605,11.605,11.5955,11.5955,289600.0
2013-11-29 12:25:00,12.29,12.3,12.29,12.29,173600.0,11.5955,11.605,11.5955,11.5955,173600.0
2013-11-29 12:30:00,12.29,12.3,12.29,12.29,319200.0,11.5955,11.605,11.5955,11.5955,319200.0
2013-11-29 12:35:00,12.29,12.29,12.27,12.27,590400.0,11.5955,11.5955,11.5766,11.5766,590400.0
2013-11-29 12:40:00,12.27,12.28,12.26,12.26,759200.0,11.5766,11.5861,11.5672,11.5672,759200.0
2013-11-29 12:45:00,12.26,12.26,12.22,12.22,2513600.0,11.5672,11.5672,11.5295,11.5295,2513600.0
2013-11-29 12:50:00,12.22,12.24,12.19,12.24,1511200.0,11.5295,11.5483,11.5012,11.5483,1511200.0
2013-11-29 12:55:00,12.23,12.24,12.2,12.21,1872800.0,11.5389,11.5483,11.5106,11.52,1872800.0
2013-12-02 09:30:00,12.22,12.24,12.22,12.23,1056000.0,11.5295,11.5483,11.5295,11.5389,1056000.0
2013-12-02 09:35:00,12.23,12.24,12.23,12.24,648800.0,11.5389,11.5483,11.5389,11.5483,648800.0
2013-12-02 09:40:00,12.24,12.24,12.2,12.2,1182400.0,11.5483,11.5483,11.5106,11.5106,1182400.0
2013-12-02 09:45:00,12.2,12.2,12.17,12.18,2195200.0,11.5106,11.5106,11.4823,11.4917,2195200.0
2013-12-02 09:50:00,12.18,12.2,12.18,12.19,1968000.0,11.4917,11.5106,11.4917,11.5012,1968000.0
2013-12-02 09:55:00,12.19,12.2,12.18,12.18,985600.0,11.5012,11.5106,11.4917,11.4917,985600.0
2013-12-02 10:00:00,12.19,12.21,12.17,12.2,1573600.0,11.5012,11.52,11.4823,11.5106,1573600.0
2013-12-02 10:05:00,12.2,12.21,12.2,12.2,1072800.0,11.5106,11.52,11.5106,11.5106,1072800.0
2013-12-02 10:10:00,12.21,12.21,12.17,12.19,1042400.0,11.52,11.52,11.4823,11.5012,1042400.0
2013-12-02 10:15:00,12.19,12.21,12.19,12.21,438400.0,11.5012,11.52,11.5012,11.52,438400.0
2013-12-02 10:20:00,12.2,12.22,12.2,12.21,770400.0,11.5106,11.5295,11.5106,11.52,770400.0
2013-12-02 10:25:00,12.21,12.22,12.21,12.22,314400.0,11.52,11.5295,11.52,11.5295,314400.0
2013-12-02 10:30:00,12.22,12.22,12.2,12.21,308000.0,11.5295,11.5295,11.5106,11.52,308000.0
2013-12-02 10:35:00,12.21,12.22,12.2,12.21,299200.0,11.52,11.5295,11.5106,11.52,299200.0
2013-12-02 10:40:00,12.21,12.21,12.2,12.21,320800.0,11.52,11.52,11.5106,11.52,320800.0
2013-12-02 10:45:00,12.21,12.22,12.2,12.21,208000.0,11.52,11.5295,11.5106,11.52,208000.0
2013-12-02 10:50:00,12.21,12.21,12.2,12.21,308000.0,11.52,11.52,11.5106,11.52,308000.0
2013-12-02 10:55:00,12.21,12.22,12.21,12.22,183200.0,11.52,11.5295,11.52,11.5295,183200.0
2013-12-02 11:00:00,12.22,12.23,12.22,12.22,187200.0,11.5295,11.5389,11.5295,11.5295,187200.0
2013-12-02 11:05:00,12.22,12.23,12.22,12.23,241600.0,11.5295,11.5389,11.5295,11.5389,241600.0
2013-12-02 11:10:00,12.23,12.23,12.22,12.23,372000.0,11.5389,11.5389,11.5295,11.5389,372000.0
2013-12-02 11:15:00,12.23,12.24,12.22,12.22,428000.0,11.5389,11.5483,11.5295,11.5295,428000.0
2013-12-02 11:20:00,12.22,12.23,12.22,12.23,159200.0,11.5295,11.5389,11.5295,11.5389,159200.0
2013-12-02 11:25:00,12.23,12.23,12.22,12.22,441600.0,11.5389,11.5389,11.5295,11.5295,441600.0
2013-12-02 11:30:00,12.22,12.23,12.22,12.22,288800.0,11.5295,11.5389,11.5295,11.5295,288800.0
2013-12-02 11:35:00,12.21,12.22,12.21,12.22,262400.0,11.52,11.5295,11.52,11.5295,262400.0
2013-12-02 11:40:00,12.22,12.22,12.21,12.22,99200.0,11.5295,11.5295,11.52,11.5295,99200.0
2013-12-02 11:45:00,12.22,12.22,12.21,12.22,162400.0,11.5295,11.5295,11.52,11.5295,162400.0
2013-12-02 11:50:00,12.22,12.24,12.22,12.24,265600.0,11.5295,11.5483,11.5295,11.5483,265600.0
2013-12-02 11:55:00,12.24,12.26,12.24,12.24,619200.0,11.5483,11.5672,11.5483,11.5483,619200.0
2013-12-02 12:00:00,12.24,12.25,12.24,12.24,172800.0,11.5483,11.5578,11.5483,11.5483,172800.0
2013-12-02 12:05:00,12.25,12.25,12.24,12.25,133600.0,11.5578,11.5578,11.5483,11.5578,133600.0
2013-12-02 12:10:00,12.25,12.25,12.24,12.24,88800.0,11.5578,11.5578,11.5483,11.5483,88800.0
2013-12-02 12:15:00,12.25,12.26,12.25,12.25,208000.0,11.5578,11.5672,11.5578,11.5578,208000.0
2013-12-02 12:20:00,12.26,12.27,12.26,12.27,287200.0,11.5672,11.5766,11.5672,11.5766,287200.0
2013-12-02 12:25:00,12.27,12.27,12.27,12.27,103200.0,11.5766,11.5766,11.5766,11.5766,103200.0
2013-12-02 12:30:00,12.27,12.27,12.26,12.27,412000.0,11.5766,11.5766,11.5672,11.5766,412000.0
2013-12-02 12:35:00,12.27,12.27,12.26,12.26,207200.0,11.5766,11.5766,11.5672,11.5672,207200.0
2013-12-02 12:40:00,12.26,12.27,12.26,12.26,174400.0,11.5672,11.5766,11.5672,11.5672,174400.0
2013-12-02 12:45:00,12.27,12.27,12.27,12.27,66400.0,11.5766,11.5766,11.5766,11.5766,66400.0
2013-12-02 12:50:00,12.27,12.27,12.27,12.27,165600.0,11.5766,11.5766,11.5766,11.5766,165600.0
2013-12-02 12:55:00,12.27,12.27,12.27,12.27,61600.0,11.5766,11.5766,11.5766,11.5766,61600.0
2013-12-02 13:00:00,12.26,12.27,12.26,12.27,160000.0,11.5672,11.5766,11.5672,11.5766,160000.0
2013-12-02 13:05:00,12.26,12.26,12.26,12.26,91200.0,11.5672,11.5672,11.5672,11.5672,91200.0
2013-12-02 13:10:00,12.26,12.26,12.24,12.25,509600.0,11.5672,11.5672,11.5483,11.5578,509600.0
2013-12-02 13:15:00,12.25,12.25,12.24,12.24,200800.0,11.5578,11.5578,11.5483,11.5483,200800.0
2013-12-02 13:20:00,12.24,12.26,12.24,12.26,248800.0,11.5483,11.5672,11.5483,11.5672,248800.0
2013-12-02 13:25:00,12.26,12.26,12.25,12.25,115200.0,11.5672,11.5672,11.5578,11.5578,115200.0
2013-12-02 13:30:00,12.24,12.24,12.23,12.24,428000.0,11.5483,11.5483,11.5389,11.5483,428000.0
2013-12-02 13:35:00,12.24,12.25,12.24,12.24,115200.0,11.5483,11.5578,11.5483,11.5483,115200.0
2013-12-02 13:40:00,12.24,12.24,12.23,12.24,124000.0,11.5483,11.5483,11.5389,11.5483,124000.0
2013-12-02 13:45:00,12.23,12.24,12.22,12.22,666400.0,11.5389,11.5483,11.5295,11.5295,666400.0
2013-12-02 13:50:00,12.22,12.24,12.22,12.24,311200.0,11.5295,11.5483,11.5295,11.5483,311200.0
2013-12-02 13:55:00,12.24,12.24,12.23,12.23,615200.0,11.5483,11.5483,11.5389,11.5389,615200.0
2013-12-02 14:00:00,12.23,12.24,12.22,12.22,136000.0,11.5389,11.5483,11.5295,11.5295,136000.0
2013-12-02 14:05:00,12.22,12.22,12.21,12.21,1119200.0,11.5295,11.5295,11.52,11.52,1119200.0
2013-12-02 14:10:00,12.21,12.21,12.2,12.2,698400.0,11.52,11.52,11.5106,11.5106,698400.0
2013-12-02 14:15:00,12.2,12.21,12.19,12.21,365600.0,11.5106,11.52,11.5012,11.52,365600.0
2013-12-02 14:20:00,12.21,12.21,12.2,12.21,432800.0,11.52,11.52,11.5106,11.52,432800.0
2013-12-02 14:25:00,12.21,12.21,12.2,12.21,168000.0,11.52,11.52,11.5106,11.52,168000.0
2013-12-02 14:30:00,12.21,12.21,12.2,12.2,380800.0,11.52,11.52,11.5106,11.5106,380800.0
2013-12-02 14:35:00,12.2,12.21,12.2,12.2,380000.0,11.5106,11.52,11.5106,11.5106,380000.0
2013-12-02 14:40:00,12.2,12.21,12.19,12.19,221600.0,11.5106,11.52,11.5012,11.5012,221600.0
2013-12-02 14:45:00,12.19,12.2,12.18,12.2,410400.0,11.5012,11.5106,11.4917,11.5106,410400.0
2013-12-02 14:50:00,12.2,12.21,12.2,12.21,312000.0,11.5106,11.52,11.5106,11.52,312000.0
2013-12-02 14:55:00,12.21,12.22,12.21,12.21,327200.0,11.52,11.5295,11.52,11.52,327200.0
2013-12-02 15:00:00,12.21,12.22,12.21,12.21,354400.0,11.52,11.5295,11.52,11.52,354400.0
2013-12-02 15:05:00,12.21,12.21,12.21,12.21,115200.0,11.52,11.52,11.52,11.52,115200.0
2013-12-02 15:10:00,12.21,12.21,12.2,12.21,202400.0,11.52,11.52,11.5106,11.52,202400.0
2013-12-02 15:15:00,12.21,12.21,12.21,12.21,243200.0,11.52,11.52,11.52,11.52,243200.0
2013-12-02 15:20:00,12.21,12.21,12.21,12.21,196000.0,11.52,11.52,11.52,11.52,196000.0
2013-12-02 15:25:00,12.21,12.21,12.17,12.17,1055200.0,11.52,11.52,11.4823,11.4823,1055200.0
2013-12-02 15:30:00,12.17,12.17,12.14,12.15,1040000.0,11.4823,11.4823,11.454,11.4634,1040000.0
2013-12-02 15:35:00,12.15,12.16,12.15,12.15,419200.0,11.4634,11.4729,11.4634,11.4634,419200.0
2013-12-02 15:40:00,12.16,12.16,12.14,12.14,409600.0,11.4729,11.4729,11.454,11.454,409600.0
2013-12-02 15:45:00,12.14,12.15,12.13,12.15,1184000.0,11.454,11.4634,11.4446,11.4634,1184000.0
2013-12-02 15:50:00,12.14,12.15,12.12,12.13,1683200.0,11.454,11.4634,11.4351,11.4446,1683200.0
2013-12-02 15:55:00,12.13,12.15,12.12,12.15,1843200.0,11.4446,11.4634,11.4351,11.4634,1843200.0
2013-12-03 09:30:00,12.07,12.1,12.07,12.1,1040000.0,11.3879,11.4163,11.3879,11.4163,1040000.0
2013-12-03 09:35:00,12.1,12.1,12.08,12.08,775200.0,11.4163,11.4163,11.3974,11.3974,775200.0
2013-12-03 09:40:00,12.08,12.09,12.07,12.09,884800.0,11.3974,11.4068,11.3879,11.4068,884800.0
2013-12-03 09:45:00,12.09,12.1,12.06,12.08,777600.0,11.4068,11.4163,11.3785,11.3974,777600.0
2013-12-03 09:50:00,12.08,12.12,12.07,12.1,854400.0,11.3974,11.4351,11.3879,11.4163,854400.0
2013-12-03 09:55:00,12.1,12.12,12.09,12.12,1824800.0,11.4163,11.4351,11.4068,11.4351,1824800.0
2013-12-03 10:00:00,12.12,12.13,12.1,12.11,750400.0,11.4351,11.4446,11.4163,11.4257,750400.0
2013-12-03 10:05:00,12.11,12.13,12.11,12.12,907200.0,11.4257,11.4446,11.4257,11.4351,907200.0
2013-12-03 10:10:00,12.12,12.13,12.1,12.11,155200.0,11.4351,11.4446,11.4163,11.4257,155200.0
2013-12-03 10:15:00,12.11,12.12,12.1,12.12,370400.0,11.4257,11.4351,11.4163,11.4351,370400.0
2013-12-03 10:20:00,12.12,12.13,12.11,12.12,210400.0,11.4351,11.4446,11.4257,11.4351,210400.0
2013-12-03 10:25:00,12.12,12.12,12.1,12.1,1090400.0,11.4351,11.4351,11.4163,11.4163,1090400.0
2013-12-03 10:30:00,12.1,12.12,12.1,12.12,148800.0,11.4163,11.4351,11.4163,11.4351,148800.0
2013-12-03 10:35:00,12.11,12.12,12.11,12.12,140800.0,11.4257,11.4351,11.4257,11.4351,140800.0
2013-12-03 10:40:00,12.13,12.13,12.12,12.13,123200.0,11.4446,11.4446,11.4351,11.4446,123200.0
2013-12-03 10:45:00,12.13,12.13,12.12,12.13,1072800.0,11.4446,11.4446,11.4351,11.4446,1072800.0
2013-12-03 10:50:00,12.13,12.13,12.11,12.12,1143200.0,11.4446,11.4446,11.4257,11.4351,1143200.0
2013-12-03 10:55:00,12.12,12.13,12.12,12.12,58400.0,11.4351,11.4446,11.4351,11.4351,58400.0
2013-12-03 11:00:00,12.12,12.12,12.1,12.1,539200.0,11.4351,11.4351,11.4163,11.4163,539200.0
2013-12-03 11:05:00,12.1,12.12,12.1,12.11,348000.0,11.4163,11.4351,11.4163,11.4257,348000.0
2013-12-03 11:10:00,12.11,12.12,12.1,12.11,168000.0,11.4257,11.4351,11.4163,11.4257,168000.0
2013-12-03 11:15:00,12.11,12.11,12.07,12.08,1188800.0,11.4257,11.4257,11.3879,11.3974,1188800.0
2013-12-03 11:20:00,12.08,12.08,12.07,12.07,509600.0,11.3974,11.3974,11.3879,11.3879,509600.0
2013-12-03 11:25:00,12.07,12.07,12.05,12.06,908800.0,11.3879,11.3879,11.3691,11.3785,908800.0
2013-12-03 11:30:00,12.05,12.06,12.04,12.04,927200.0,11.3691,11.3785,11.3596,11.3596,927200.0
2013-12-03 11:35:00,12.04,12.05,12.03,12.05,742400.0,11.3596,11.3691,11.3502,11.3691,742400.0
2013-12-03 11:40:00,12.05,12.05,12.02,12.03,2657600.0,11.3691,11.3691,11.3408,11.3502,2657600.0
2013-12-03 11:45:00,12.03,12.03,12.01,12.02,1147200.0,11.3502,11.3502,11.3313,11.3408,1147200.0
2013-12-03 11:50:00,12.02,12.03,12.01,12.02,775200.0,11.3408,11.3502,11.3313,11.3408,775200.0
2013-12-03 11:55:00,12.02,12.04,12.02,12.04,1241600.0,11.3408,11.3596,11.3408,11.3596,1241600.0
2013-12-03 12:00:00,12.04,12.04,12.03,12.04,880000.0,11.3596,11.3596,11.3502,11.3596,880000.0
2013-12-03 12:05:00,12.04,12.06,12.04,12.06,849600.0,11.3596,11.3785,11.3596,11.3785,849600.0
2013-12-03 12:10:00,12.06,12.06,12.05,12.06,566400.0,11.3785,11.3785,11.3691,11.3785,566400.0
2013-12-03 12:15:00,12.06,12.06,12.05,12.05,371200.0,11.3785,11.3785,11.3691,11.3691,371200.0
2013-12-03 12:20:00,12.05,12.06,12.05,12.06,158400.0,11.3691,11.3785,11.3691,11.3785,158400.0
2013-12-03 12:25:00,12.05,12.06,12.04,12.04,335200.0,11.3691,11.3785,11.3596,11.3596,335200.0
2013-12-03 12:30:00,12.04,12.05,12.04,12.05,172800.0,11.3596,11.3691,11.3596,11.3691,172800.0
2013-12-03 12:35:00,12.05,12.06,12.05,12.05,156800.0,11.3691,11.3785,11.3691,11.3691,156800.0
2013-12-03 12:40:00,12.05,12.06,12.05,12.05,101600.0,11.3691,11.3785,11.3691,11.3691,101600.0
2013-12-03 12:45:00,12.05,12.05,12.04,12.04,297600.0,11.3691,11.3691,11.3596,11.3596,297600.0
2013-12-03 12:50:00,12.04,12.05,12.04,12.05,170400.0,11.3596,11.3691,11.3596,11.3691,170400.0
2013-12-03 12:55:00,12.05,12.05,12.04,12.05,186400.0,11.3691,11.3691,11.3596,11.3691,186400.0
2013-12-03 13:00:00,12.05,12.05,12.02,12.02,512800.0,11.3691,11.3691,11.3408,11.3408,512800.0
2013-12-03 13:05:00,12.02,12.03,12.02,12.03,223200.0,11.3408,11.3502,11.3408,11.3502,223200.0
2013-12-03 13:10:00,12.03,12.03,12.02,12.02,280000.0,11.3502,11.3502,11.3408,11.3408,280000.0
2013-12-03 13:15:00,12.02,12.03,12.01,12.03,281600.0,11.3408,11.3502,11.3313,11.3502,281600.0
2013-12-03 13:20:00,12.03,12.03,12.0,12.0,302400.0,11.3502,11.3502,11.3219,11.3219,302400.0
2013-12-03 13:25:00,12.0,12.01,11.99,11.99,1351200.0,11.3219,11.3313,11.3125,11.3125,1351200.0
2013-12-03 13:30:00,12.0,12.0,11.99,12.0,542400.0,11.3219,11.3219,11.3125,11.3219,542400.0
2013-12-03 13:35:00,12.0,12.0,11.99,12.0,506400.0,11.3219,11.3219,11.3125,11.3219,506400.0
2013-12-03 13:40:00,12.0,12.01,11.99,11.99,316000.0,11.3219,11.3313,11.3125,11.3125,316000.0
2013-12-03 13:45:00,11.99,12.01,11.99,12.01,413600.0,11.3125,11.3313,11.3125,11.3313,413600.0
2013-12-03 13:50:00,12.01,12.02,12.0,12.02,345600.0,11.3313,11.3408,11.3219,11.3408,345600.0
2013-12-03 13:55:00,12.01,12.02,12.0,12.0,303200.0,11.3313,11.3408,11.3219,11.3219,303200.0
2013-12-03 14:00:00,12.0,12.0,11.99,11.99,313600.0,11.3219,11.3219,11.3125,11.3125,313600.0
2013-12-03 14:05:00,11.99,12.0,11.99,11.99,252000.0,11.3125,11.3219,11.3125,11.3125,252000.0
2013-12-03 14:10:00,11.99,12.0,11.99,12.0,192000.0,11.3125,11.3219,11.3125,11.3219,192000.0
2013-12-03 14:15:00,12.0,12.0,11.97,11.98,762400.0,11.3219,11.3219,11.2936,11.303,762400.0
2013-12-03 14:20:00,11.98,11.99,11.97,11.99,250400.0,11.303,11.3125,11.2936,11.3125,250400.0
2013-12-03 14:25:00,11.99,12.0,11.99,12.0,311200.0,11.3125,11.3219,11.3125,11.3219,311200.0
2013-12-03 14:30:00,12.0,12.02,11.99,12.01,424800.0,11.3219,11.3408,11.3125,11.3313,424800.0
2013-12-03 14:35:00,12.01,12.03,12.01,12.02,464000.0,11.3313,11.3502,11.3313,11.3408,464000.0
2013-12-03 14:40:00,12.03,12.03,12.02,12.02,624800.0,11.3502,11.3502,11.3408,11.3408,624800.0
2013-12-03 14:45:00,12.02,12.03,12.02,12.03,432800.0,11.3408,11.3502,11.3408,11.3502,432800.0
2013-12-03 14:50:00,12.03,12.04,12.03,12.04,555200.0,11.3502,11.3596,11.3502,11.3596,555200.0
2013-12-03 14:55:00,12.04,12.04,12.04,12.04,216000.0,11.3596,11.3596,11.3596,11.3596,216000.0
2013-12-03 15:00:00,12.04,12.04,12.02,12.03,774400.0,11.3596,11.3596,11.3408,11.3502,774400.0
2013-12-03 15:05:00,12.03,12.03,12.03,12.03,200000.0,11.3502,11.3502,11.3502,11.3502,200000.0
2013-12-03 15:10:00,12.02,12.03,12.02,12.02,500800.0,11.3408,11.3502,11.3408,11.3408,500800.0
2013-12-03 15:15:00,12.02,12.03,12.02,12.03,295200.0,11.3408,11.3502,11.3408,11.3502,295200.0
2013-12-03 15:20:00,12.03,12.03,12.0,12.0,389600.0,11.3502,11.3502,11.3219,11.3219,389600.0
2013-12-03 15:25:00,12.01,12.01,12.0,12.01,453600.0,11.3313,11.3313,11.3219,11.3313,453600.0
2013-12-03 15:30:00,12.01,12.04,12.0,12.04,1155200.0,11.3313,11.3596,11.3219,11.3596,1155200.0
2013-12-03 15:35:00,12.04,12.04,12.04,12.04,258400.0,11.3596,11.3596,11.3596,11.3596,258400.0
2013-12-03 15:40:00,12.04,12.04,12.02,12.04,432800.0,11.3596,11.3596,11.3408,11.3596,432800.0
2013-12-03 15:45:00,12.04,12.07,12.03,12.06,1380000.0,11.3596,11.3879,11.3502,11.3785,1380000.0
2013-12-03 15:50:00,12.06,12.07,12.05,12.06,860000.0,11.3785,11.3879,11.3691,11.3785,860000.0
2013-12-03 15:55:00,12.06,12.08,12.06,12.06,1821600.0,11.3785,11.3974,11.3785,11.3785,1821600.0
2013-12-04 09:30:00,11.96,11.97,11.95,11.95,2141600.0,11.2842,11.2936,11.2747,11.2747,2141600.0
2013-12-04 09:35:00,11.95,11.99,11.95,11.99,1419200.0,11.2747,11.3125,11.2747,11.3125,1419200.0
2013-12-04 09:40:00,12.0,12.01,11.98,11.99,1040800.0,11.3219,11.3313,11.303,11.3125,1040800.0
2013-12-04 09:45:00,11.99,12.0,11.98,12.0,977600.0,11.3125,11.3219,11.303,11.3219,977600.0
2013-12-04 09:50:00,12.0,12.0,11.97,11.97,961600.0,11.3219,11.3219,11.2936,11.2936,961600.0
2013-12-04 09:55:00,11.97,11.99,11.97,11.99,657600.0,11.2936,11.3125,11.2936,11.3125,657600.0
2013-12-04 10:00:00,11.99,12.06,11.98,12.06,2116800.0,11.3125,11.3785,11.303,11.3785,2116800.0
2013-12-04 10:05:00,12.06,12.09,12.05,12.09,3096000.0,11.3785,11.4068,11.3691,11.4068,3096000.0
2013-12-04 10:10:00,12.09,12.12,12.09,12.12,1414400.0,11.4068,11.4351,11.4068,11.4351,1414400.0
2013-12-04 10:15:00,12.12,12.13,12.11,12.11,1531200.0,11.4351,11.4446,11.4257,11.4257,1531200.0
2013-12-04 10:20:00,12.11,12.14,12.11,12.13,1526400.0,11.4257,11.454,11.4257,11.4446,1526400.0
2013-12-04 10:25:00,12.13,12.14,12.12,12.13,590400.0,11.4446,11.454,11.4351,11.4446,590400.0
2013-12-04 10:30:00,12.13,12.14,12.11,12.12,942400.0,11.4446,11.454,11.4257,11.4351,942400.0
2013-12-04 10:35:00,12.12,12.13,12.1,12.11,781600.0,11.4351,11.4446,11.4163,11.4257,781600.0
2013-12-04 10:40:00,12.11,12.13,12.1,12.11,630400.0,11.4257,11.4446,11.4163,11.4257,630400.0
2013-12-04 10:45:00,12.11,12.12,12.11,12.12,544000.0,11.4257,11.4351,11.4257,11.4351,544000.0
2013-12-04 10:50:00,12.12,12.12,12.11,12.12,338400.0,11.4351,11.4351,11.4257,11.4351,338400.0
2013-12-04 10:55:00,12.12,12.13,12.12,12.13,518400.0,11.4351,11.4446,11.4351,11.4446,518400.0
2013-12-04 11:00:00,12.13,12.13,12.11,12.12,456000.0,11.4446,11.4446,11.4257,11.4351,456000.0
2013-12-04 11:05:00,12.12,12.13,12.12,12.12,208800.0,11.4351,11.4446,11.4351,11.4351,208800.0
2013-12-04 11:10:00,12.12,12.12,12.11,12.11,262400.0,11.4351,11.4351,11.4257,11.4257,262400.0
2013-12-04 11:15:00,12.11,12.11,12.09,12.09,626400.0,11.4257,11.4257,11.4068,11.4068,626400.0
2013-12-04 11:20:00,12.09,12.1,12.08,12.08,554400.0,11.4068,11.4163,11.3974,11.3974,554400.0
2013-12-04 11:25:00,12.09,12.09,12.07,12.07,644000.0,11.4068,11.4068,11.3879,11.3879,644000.0
2013-12-04 11:30:00,12.07,12.08,12.07,12.07,520800.0,11.3879,11.3974,11.3879,11.3879,520800.0
2013-12-04 11:35:00,12.07,12.08,12.07,12.07,301600.0,11.3879,11.3974,11.3879,11.3879,301600.0
2013-12-04 11:40:00,12.07,12.09,12.06,12.08,552800.0,11.3879,11.4068,11.3785,11.3974,552800.0
2013-12-04 11:45:00,12.08,12.09,12.07,12.07,401600.0,11.3974,11.4068,11.3879,11.3879,401600.0
2013-12-04 11:50:00,12.07,12.08,12.06,12.08,1212000.0,11.3879,11.3974,11.3785,11.3974,1212000.0
2013-12-04 11:55:00,12.07,12.09,12.07,12.08,1129600.0,11.3879,11.4068,11.3879,11.3974,1129600.0
2013-12-04 12:00:00,12.07,12.08,12.02,12.03,2784800.0,11.3879,11.3974,11.3408,11.3502,2784800.0
2013-12-04 12:05:00,12.03,12.03,12.02,12.03,665600.0,11.3502,11.3502,11.3408,11.3502,665600.0
2013-12-04 12:10:00,12.03,12.03,12.0,12.01,796800.0,11.3502,11.3502,11.3219,11.3313,796800.0
2013-12-04 12:15:00,12.01,12.01,11.99,11.99,708000.0,11.3313,11.3313,11.3125,11.3125,708000.0
2013-12-04 12:20:00,11.99,12.01,11.98,12.0,991200.0,11.3125,11.3313,11.303,11.3219,991200.0
2013-12-04 12:25:00,12.0,12.0,11.99,11.99,816800.0,11.3219,11.3219,11.3125,11.3125,816800.0
2013-12-04 12:30:00,12.0,12.02,11.99,12.02,606400.0,11.3219,11.3408,11.3125,11.3408,606400.0
2013-12-04 12:35:00,12.02,12.03,12.01,12.02,527200.0,11.3408,11.3502,11.3313,11.3408,527200.0
2013-12-04 12:40:00,12.02,12.03,12.01,12.02,276800.0,11.3408,11.3502,11.3313,11.3408,276800.0
2013-12-04 12:45:00,12.02,12.04,12.01,12.01,556000.0,11.3408,11.3596,11.3313,11.3313,556000.0
2013-12-04 12:50:00,12.01,12.02,12.01,12.02,483200.0,11.3313,11.3408,11.3313,11.3408,483200.0
2013-12-04 12:55:00,12.02,12.02,12.01,12.01,254400.0,11.3408,11.3408,11.3313,11.3313,254400.0
2013-12-04 13:00:00,12.01,12.04,12.01,12.02,533600.0,11.3313,11.3596,11.3313,11.3408,533600.0
2013-12-04 13:05:00,12.02,12.03,11.99,12.01,861600.0,11.3408,11.3502,11.3125,11.3313,861600.0
2013-12-04 13:10:00,12.01,12.01,11.98,11.98,522400.0,11.3313,11.3313,11.303,11.303,522400.0
2013-12-04 13:15:00,11.98,11.98,11.96,11.97,673600.0,11.303,11.303,11.2842,11.2936,673600.0
2013-12-04 13:20:00,11.97,11.97,11.92,11.93,897600.0,11.2936,11.2936,11.2464,11.2559,897600.0
2013-12-04 13:25:00,11.93,11.93,11.9,11.9,2537600.0,11.2559,11.2559,11.2276,11.2276,2537600.0
2013-12-04 13:30:00,11.9,11.9,11.86,11.89,3598400.0,11.2276,11.2276,11.1898,11.2181,3598400.0
2013-12-04 13:35:00,11.89,11.91,11.89,11.91,749600.0,11.2181,11.237,11.2181,11.237,749600.0
2013-12-04 13:40:00,11.91,11.91,11.89,11.89,606400.0,11.237,11.237,11.2181,11.2181,606400.0
2013-12-04 13:45:00,11.9,11.92,11.9,11.91,893600.0,11.2276,11.2464,11.2276,11.237,893600.0
2013-12-04 13:50:00,11.91,11.92,11.9,11.92,566400.0,11.237,11.2464,11.2276,11.2464,566400.0
2013-12-04 13:55:00,11.92,11.92,11.9,11.91,699200.0,11.2464,11.2464,11.2276,11.237,699200.0
2013-12-04 14:00:00,11.91,11.94,11.91,11.94,1111200.0,11.237,11.2653,11.237,11.2653,1111200.0
2013-12-04 14:05:00,11.94,11.95,11.92,11.92,784800.0,11.2653,11.2747,11.2464,11.2464,784800.0
2013-12-04 14:10:00,11.92,11.97,11.92,11.97,1239200.0,11.2464,11.2936,11.2464,11.2936,1239200.0
2013-12-04 14:15:00,11.97,11.98,11.96,11.97,460000.0,11.2936,11.303,11.2842,11.2936,460000.0
2013-12-04 14:20:00,11.97,11.97,11.95,11.96,624800.0,11.2936,11.2936,11.2747,11.2842,624800.0
2013-12-04 14:25:00,11.96,11.98,11.96,11.97,792000.0,11.2842,11.303,11.2842,11.2936,792000.0
2013-12-04 14:30:00,11.97,11.99,11.97,11.97,631200.0,11.2936,11.3125,11.2936,11.2936,631200.0
2013-12-04 14:35:00,11.98,11.99,11.97,11.98,564000.0,11.303,11.3125,11.2936,11.303,564000.0
2013-12-04 14:40:00,11.98,12.0,11.98,12.0,375200.0,11.303,11.3219,11.303,11.3219,375200.0
2013-12-04 14:45:00,12.0,12.0,11.99,11.99,537600.0,11.3219,11.3219,11.3125,11.3125,537600.0
2013-12-04 14:50:00,12.0,12.0,11.99,12.0,571200.0,11.3219,11.3219,11.3125,11.3219,571200.0
2013-12-04 14:55:00,12.0,12.0,11.99,11.99,321600.0,11.3219,11.3219,11.3125,11.3125,321600.0
2013-12-04 15:00:00,11.99,12.0,11.98,11.98,492000.0,11.3125,11.3219,11.303,11.303,492000.0
2013-12-04 15:05:00,11.98,11.99,11.97,11.98,720800.0,11.303,11.3125,11.2936,11.303,720800.0
2013-12-04 15:10:00,11.98,12.0,11.97,11.99,410400.0,11.303,11.3219,11.2936,11.3125,410400.0
2013-12-04 15:15:00,11.99,12.04,11.99,12.04,1352800.0,11.3125,11.3596,11.3125,11.3596,1352800.0
2013-12-04 15:20:00,12.04,12.04,12.02,12.03,552800.0,11.3596,11.3596,11.3408,11.3502,552800.0
2013-12-04 15:25:00,12.03,12.05,12.03,12.04,400000.0,11.3502,11.3691,11.3502,11.3596,400000.0
2013-12-04 15:30:00,12.04,12.07,12.03,12.07,929600.0,11.3596,11.3879,11.3502,11.3879,929600.0
2013-12-04 15:35:00,12.07,12.08,12.06,12.07,720000.0,11.3879,11.3974,11.3785,11.3879,720000.0
2013-12-04 15:40:00,12.07,12.1,12.07,12.09,642400.0,11.3879,11.4163,11.3879,11.4068,642400.0
2013-12-04 15:45:00,12.09,12.09,12.06,12.07,1280000.0,11.4068,11.4068,11.3785,11.3879,1280000.0
2013-12-04 15:50:00,12.07,12.07,12.06,12.07,641600.0,11.3879,11.3879,11.3785,11.3879,641600.0
2013-12-04 15:55:00,12.07,12.07,12.04,12.04,1092000.0,11.3879,11.3879,11.3596,11.3596,1092000.0
2013-12-05 09:30:00,12.0,12.01,11.98,12.0,1437600.0,11.3219,11.3313,11.303,11.3219,1437600.0
2013-12-05 09:35:00,12.0,12.03,11.99,12.01,1543200.0,11.3219,11.3502,11.3125,11.3313,1543200.0
2013-12-05 09:40:00,12.01,12.02,11.97,11.98,1328800.0,11.3313,11.3408,11.2936,11.303,1328800.0
2013-12-05 09:45:00,11.97,11.99,11.96,11.99,785600.0,11.2936,11.3125,11.2842,11.3125,785600.0
2013-12-05 09:50:00,11.99,11.99,11.96,11.99,1111200.0,11.3125,11.3125,11.2842,11.3125,1111200.0
2013-12-05 09:55:00,11.99,12.0,11.98,11.99,1635200.0,11.3125,11.3219,11.303,11.3125,1635200.0
2013-12-05 10:00:00,11.99,12.04,11.99,12.03,1531200.0,11.3125,11.3596,11.3125,11.3502,1531200.0
2013-12-05 10:05:00,12.03,12.04,12.02,12.03,849600.0,11.3502,11.3596,11.3408,11.3502,849600.0
2013-12-05 10:10:00,12.03,12.04,12.01,12.02,983200.0,11.3502,11.3596,11.3313,11.3408,983200.0
2013-12-05 10:15:00,12.02,12.02,12.0,12.02,500800.0,11.3408,11.3408,11.3219,11.3408,500800.0
2013-12-05 10:20:00,12.02,12.02,11.97,11.97,2088800.0,11.3408,11.3408,11.2936,11.2936,2088800.0
2013-12-05 10:25:00,11.97,11.99,11.96,11.98,748800.0,11.2936,11.3125,11.2842,11.303,748800.0
2013-12-05 10:30:00,11.98,12.0,11.97,11.98,766400.0,11.303,11.3219,11.2936,11.303,766400.0
2013-12-05 10:35:00,11.98,12.0,11.97,12.0,384000.0,11.303,11.3219,11.2936,11.3219,384000.0
2013-12-05 10:40:00,11.99,12.0,11.96,11.96,683200.0,11.3125,11.3219,11.2842,11.2842,683200.0
2013-12-05 10:45:00,11.96,11.96,11.94,11.95,593600.0,11.2842,11.2842,11.2653,11.2747,593600.0
2013-12-05 10:50:00,11.95,11.97,11.95,11.96,975200.0,11.2747,11.2936,11.2747,11.2842,975200.0
2013-12-05 10:55:00,11.96,11.97,11.95,11.96,331200.0,11.2842,11.2936,11.2747,11.2842,331200.0
2013-12-05 11:00:00,11.96,11.98,11.93,11.98,942400.0,11.2842,11.303,11.2559,11.303,942400.0
2013-12-05 11:05:00,11.97,11.98,11.96,11.96,254400.0,11.2936,11.303,11.2842,11.2842,254400.0
2013-12-05 11:10:00,11.96,11.97,11.96,11.97,207200.0,11.2842,11.2936,11.2842,11.2936,207200.0
2013-12-05 11:15:00,11.97,11.98,11.96,11.97,339200.0,11.2936,11.303,11.2842,11.2936,339200.0
2013-12-05 11:20:00,11.97,11.99,11.97,11.98,1520800.0,11.2936,11.3125,11.2936,11.303,1520800.0
2013-12-05 11:25:00,11.98,11.98,11.96,11.96,1248800.0,11.303,11.303,11.2842,11.2842,1248800.0
2013-12-05 11:30:00,11.96,11.96,11.95,11.96,408800.0,11.2842,11.2842,11.2747,11.2842,408800.0
2013-12-05 11:35:00,11.96,11.96,11.94,11.96,312000.0,11.2842,11.2842,11.2653,11.2842,312000.0
2013-12-05 11:40:00,11.96,11.97,11.95,11.97,226400.0,11.2842,11.2936,11.2747,11.2936,226400.0
2013-12-05 11:45:00,11.97,11.97,11.95,11.96,323200.0,11.2936,11.2936,11.2747,11.2842,323200.0
2013-12-05 11:50:00,11.96,11.98,11.96,11.98,341600.0,11.2842,11.303,11.2842,11.303,341600.0
2013-12-05 11:55:00,11.98,11.98,11.97,11.98,185600.0,11.303,11.303,11.2936,11.303,185600.0
2013-12-05 12:00:00,11.98,12.01,11.98,12.01,335200.0,11.303,11.3313,11.303,11.3313,335200.0
2013-12-05 12:05:00,12.01,12.01,12.0,12.0,1509600.0,11.3313,11.3313,11.3219,11.3219,1509600.0
2013-12-05 12:10:00,12.0,12.02,12.0,12.02,359200.0,11.3219,11.3408,11.3219,11.3408,359200.0
2013-12-05 12:15:00,12.02,12.02,12.0,12.0,578400.0,11.3408,11.3408,11.3219,11.3219,578400.0
2013-12-05 12:20:00,12.0,12.01,11.99,12.0,227200.0,11.3219,11.3313,11.3125,11.3219,227200.0
2013-12-05 12:25:00,12.0,12.01,12.0,12.0,225600.0,11.3219,11.3313,11.3219,11.3219,225600.0
2013-12-05 12:30:00,12.0,12.0,11.99,11.99,1222400.0,11.3219,11.3219,11.3125,11.3125,1222400.0
2013-12-05 12:35:00,11.99,11.99,11.98,11.99,256800.0,11.3125,11.3125,11.303,11.3125,256800.0
2013-12-05 12:40:00,11.99,12.0,11.99,11.99,181600.0,11.3125,11.3219,11.3125,11.3125,181600.0
2013-12-05 12:45:00,12.0,12.01,11.99,11.99,206400.0,11.3219,11.3313,11.3125,11.3125,206400.0
2013-12-05 12:50:00,11.99,12.0,11.99,12.0,140800.0,11.3125,11.3219,11.3125,11.3219,140800.0
2013-12-05 12:55:00,12.0,12.01,12.0,12.0,180000.0,11.3219,11.3313,11.3219,11.3219,180000.0
2013-12-05 13:00:00,12.0,12.0,11.99,11.99,123200.0,11.3219,11.3219,11.3125,11.3125,123200.0
2013-12-05 13:05:00,12.0,12.0,12.0,12.0,173600.0,11.3219,11.3219,11.3219,11.3219,173600.0
2013-12-05 13:10:00,12.0,12.0,11.99,11.99,149600.0,11.3219,11.3219,11.3125,11.3125,149600.0
2013-12-05 13:15:00,11.99,11.99,11.97,11.97,405600.0,11.3125,11.3125,11.2936,11.2936,405600.0
2013-12-05 13:20:00,11.97,11.97,11.96,11.97,392000.0,11.2936,11.2936,11.2842,11.2936,392000.0
2013-12-05 13:25:00,11.97,11.97,11.95,11.96,269600.0,11.2936,11.2936,11.2747,11.2842,269600.0
2013-12-05 13:30:00,11.96,11.97,11.96,11.96,163200.0,11.2842,11.2936,11.2842,11.2842,163200.0
2013-12-05 13:35:00,11.96,11.98,11.96,11.98,230400.0,11.2842,11.303,11.2842,11.303,230400.0
2013-12-05 13:40:00,11.98,11.98,11.96,11.97,320800.0,11.303,11.303,11.2842,11.2936,320800.0
2013-12-05 13:45:00,11.97,11.97,11.95,11.96,396800.0,11.2936,11.2936,11.2747,11.2842,396800.0
2013-12-05 13:50:00,11.96,11.97,11.95,11.96,216000.0,11.2842,11.2936,11.2747,11.2842,216000.0
2013-12-05 13:55:00,11.96,11.97,11.96,11.97,288800.0,11.2842,11.2936,11.2842,11.2936,288800.0
2013-12-05 14:00:00,11.96,11.99,11.96,11.98,1060000.0,11.2842,11.3125,11.2842,11.303,1060000.0
2013-12-05 14:05:00,11.98,11.98,11.97,11.97,1099200.0,11.303,11.303,11.2936,11.2936,1099200.0
2013-12-05 14:10:00,11.97,11.97,11.94,11.94,952000.0,11.2936,11.2936,11.2653,11.2653,952000.0
2013-12-05 14:15:00,11.94,11.95,11.93,11.95,977600.0,11.2653,11.2747,11.2559,11.2747,977600.0
2013-12-05 14:20:00,11.95,11.95,11.94,11.94,347200.0,11.2747,11.2747,11.2653,11.2653,347200.0
2013-12-05 14:25:00,11.94,11.95,11.93,11.95,281600.0,11.2653,11.2747,11.2559,11.2747,281600.0
2013-12-05 14:30:00,11.95,11.96,11.95,11.95,270400.0,11.2747,11.2842,11.2747,11.2747,270400.0
2013-12-05 14:35:00,11.95,11.97,11.95,11.97,332800.0,11.2747,11.2936,11.2747,11.2936,332800.0
2013-12-05 14:40:00,11.97,11.97,11.96,11.96,206400.0,11.2936,11.2936,11.2842,11.2842,206400.0
2013-12-05 14:45:00,11.96,11.97,11.95,11.95,127200.0,11.2842,11.2936,11.2747,11.2747,127200.0
2013-12-05 14:50:00,11.95,11.95,11.93,11.93,314400.0,11.2747,11.2747,11.2559,11.2559,314400.0
2013-12-05 14:55:00,11.93,11.94,11.92,11.93,574400.0,11.2559,11.2653,11.2464,11.2559,574400.0
2013-12-05 15:00:00,11.93,11.94,11.91,11.94,522400.0,11.2559,11.2653,11.237,11.2653,522400.0
2013-12-05 15:05:00,11.93,11.94,11.93,11.94,604800.0,11.2559,11.2653,11.2559,11.2653,604800.0
2013-12-05 15:10:00,11.94,11.95,11.93,11.94,217600.0,11.2653,11.2747,11.2559,11.2653,217600.0
2013-12-05 15:15:00,11.94,11.95,11.93,11.94,413600.0,11.2653,11.2747,11.2559,11.2653,413600.0
2013-12-05 15:20:00,11.94,11.95,11.93,11.94,552800.0,11.2653,11.2747,11.2559,11.2653,552800.0
2013-12-05 15:25:00,11.94,11.96,11.94,11.94,488800.0,11.2653,11.2842,11.2653,11.2653,488800.0
2013-12-05 15:30:00,11.94,11.98,11.94,11.97,1315200.0,11.2653,11.303,11.2653,11.2936,1315200.0
2013-12-05 15:35:00,11.97,11.99,11.97,11.97,537600.0,11.2936,11.3125,11.2936,11.2936,537600.0
2013-12-05 15:40:00,11.97,11.97,11.94,11.94,1046400.0,11.2936,11.2936,11.2653,11.2653,1046400.0
2013-12-05 15:45:00,11.94,11.94,11.92,11.93,1259200.0,11.2653,11.2653,11.2464,11.2559,1259200.0
2013-12-05 15:50:00,11.93,11.95,11.92,11.95,989600.0,11.2559,11.2747,11.2464,11.2747,989600.0
2013-12-05 15:55:00,11.95,11.95,11.93,11.94,1107200.0,11.2747,11.2747,11.2559,11.2653,1107200.0
2013-12-06 09:30:00,12.17,12.18,12.16,12.17,1583200.0,11.4823,11.4917,11.4729,11.4823,1583200.0
2013-12-06 09:35:00,12.17,12.17,12.13,12.14,1284800.0,11.4823,11.4823,11.4446,11.454,1284800.0
2013-12-06 09:40:00,12.14,12.15,12.14,12.14,1536800.0,11.454,11.4634,11.454,11.454,1536800.0
2013-12-06 09:45:00,12.14,12.14,12.13,12.13,1097600.0,11.454,11.454,11.4446,11.4446,1097600.0
2013-12-06 09:50:00,12.13,12.17,12.13,12.16,1106400.0,11.4446,11.4823,11.4446,11.4729,1106400.0
2013-12-06 09:55:00,12.16,12.18,12.14,12.15,1156800.0,11.4729,11.4917,11.454,11.4634,1156800.0
2013-12-06 10:00:00,12.15,12.17,12.14,12.15,885600.0,11.4634,11.4823,11.454,11.4634,885600.0
2013-12-06 10:05:00,12.15,12.16,12.14,12.15,757600.0,11.4634,11.4729,11.454,11.4634,757600.0
2013-12-06 10:10:00,12.15,12.15,12.13,12.14,576000.0,11.4634,11.4634,11.4446,11.454,576000.0
2013-12-06 10:15:00,12.14,12.17,12.14,12.16,812800.0,11.454,11.4823,11.454,11.4729,812800.0
2013-12-06 10:20:00,12.16,12.17,12.15,12.15,534400.0,11.4729,11.4823,11.4634,11.4634,534400.0
2013-12-06 10:25:00,12.15,12.17,12.14,12.14,692800.0,11.4634,11.4823,11.454,11.454,692800.0
2013-12-06 10:30:00,12.14,12.15,12.12,12.13,1015200.0,11.454,11.4634,11.4351,11.4446,1015200.0
2013-12-06 10:35:00,12.13,12.15,12.12,12.12,712800.0,11.4446,11.4634,11.4351,11.4351,712800.0
2013-12-06 10:40:00,12.12,12.13,12.1,12.1,1189600.0,11.4351,11.4446,11.4163,11.4163,1189600.0
2013-12-06 10:45:00,12.1,12.12,12.1,12.1,595200.0,11.4163,11.4351,11.4163,11.4163,595200.0
2013-12-06 10:50:00,12.1,12.12,12.1,12.11,337600.0,11.4163,11.4351,11.4163,11.4257,337600.0
2013-12-06 10:55:00,12.12,12.13,12.12,12.12,547200.0,11.4351,11.4446,11.4351,11.4351,547200.0
2013-12-06 11:00:00,12.12,12.15,12.11,12.14,603200.0,11.4351,11.4634,11.4257,11.454,603200.0
2013-12-06 11:05:00,12.14,12.15,12.14,12.15,300800.0,11.454,11.4634,11.454,11.4634,300800.0
2013-12-06 11:10:00,12.15,12.15,12.14,12.15,233600.0,11.4634,11.4634,11.454,11.4634,233600.0
2013-12-06 11:15:00,12.15,12.16,12.14,12.15,386400.0,11.4634,11.4729,11.454,11.4634,386400.0
2013-12-06 11:20:00,12.15,12.15,12.14,12.15,217600.0,11.4634,11.4634,11.454,11.4634,217600.0
2013-12-06 11:25:00,12.15,12.15,12.14,12.14,217600.0,11.4634,11.4634,11.454,11.454,217600.0
2013-12-06 11:30:00,12.14,12.17,12.14,12.17,815200.0,11.454,11.4823,11.454,11.4823,815200.0
2013-12-06 11:35:00,12.16,12.17,12.16,12.17,380800.0,11.4729,11.4823,11.4729,11.4823,380800.0
2013-12-06 11:40:00,12.17,12.17,12.16,12.17,361600.0,11.4823,11.4823,11.4729,11.4823,361600.0
2013-12-06 11:45:00,12.17,12.18,12.16,12.17,516800.0,11.4823,11.4917,11.4729,11.4823,516800.0
2013-12-06 11:50:00,12.17,12.18,12.16,12.16,633600.0,11.4823,11.4917,11.4729,11.4729,633600.0
2013-12-06 11:55:00,12.16,12.18,12.16,12.18,417600.0,11.4729,11.4917,11.4729,11.4917,417600.0
2013-12-06 12:00:00,12.18,12.18,12.17,12.17,230400.0,11.4917,11.4917,11.4823,11.4823,230400.0
2013-12-06 12:05:00,12.17,12.17,12.16,12.16,220800.0,11.4823,11.4823,11.4729,11.4729,220800.0
2013-12-06 12:10:00,12.16,12.16,12.16,12.16,231200.0,11.4729,11.4729,11.4729,11.4729,231200.0
2013-12-06 12:15:00,12.16,12.17,12.15,12.17,286400.0,11.4729,11.4823,11.4634,11.4823,286400.0
2013-12-06 12:20:00,12.17,12.17,12.16,12.16,139200.0,11.4823,11.4823,11.4729,11.4729,139200.0
2013-12-06 12:25:00,12.16,12.17,12.16,12.17,148800.0,11.4729,11.4823,11.4729,11.4823,148800.0
2013-12-06 12:30:00,12.17,12.17,12.16,12.17,187200.0,11.4823,11.4823,11.4729,11.4823,187200.0
2013-12-06 12:35:00,12.17,12.19,12.17,12.19,626400.0,11.4823,11.5012,11.4823,11.5012,626400.0
2013-12-06 12:40:00,12.19,12.2,12.19,12.19,991200.0,11.5012,11.5106,11.5012,11.5012,991200.0
2013-12-06 12:45:00,12.19,12.2,12.19,12.19,385600.0,11.5012,11.5106,11.5012,11.5012,385600.0
2013-12-06 12:50:00,12.19,12.2,12.19,12.19,150400.0,11.5012,11.5106,11.5012,11.5012,150400.0
2013-12-06 12:55:00,12.19,12.21,12.19,12.2,531200.0,11.5012,11.52,11.5012,11.5106,531200.0
2013-12-06 13:00:00,12.2,12.21,12.2,12.21,184800.0,11.5106,11.52,11.5106,11.52,184800.0
2013-12-06 13:05:00,12.21,12.21,12.19,12.19,376800.0,11.52,11.52,11.5012,11.5012,376800.0
2013-12-06 13:10:00,12.19,12.19,12.19,12.19,230400.0,11.5012,11.5012,11.5012,11.5012,230400.0
2013-12-06 13:15:00,12.19,12.2,12.19,12.2,305600.0,11.5012,11.5106,11.5012,11.5106,305600.0
2013-12-06 13:20:00,12.2,12.2,12.19,12.19,232800.0,11.5106,11.5106,11.5012,11.5012,232800.0
2013-12-06 13:25:00,12.19,12.2,12.19,12.19,196000.0,11.5012,11.5106,11.5012,11.5012,196000.0
2013-12-06 13:30:00,12.19,12.19,12.18,12.18,109600.0,11.5012,11.5012,11.4917,11.4917,109600.0
2013-12-06 13:35:00,12.19,12.2,12.19,12.2,271200.0,11.5012,11.5106,11.5012,11.5106,271200.0
2013-12-06 13:40:00,12.2,12.22,12.2,12.21,1069600.0,11.5106,11.5295,11.5106,11.52,1069600.0
2013-12-06 13:45:00,12.22,12.22,12.21,12.22,344000.0,11.5295,11.5295,11.52,11.5295,344000.0
2013-12-06 13:50:00,12.22,12.22,12.21,12.21,279200.0,11.5295,11.5295,11.52,11.52,279200.0
2013-12-06 13:55:00,12.21,12.22,12.2,12.21,401600.0,11.52,11.5295,11.5106,11.52,401600.0
2013-12-06 14:00:00,12.21,12.21,12.21,12.21,102400.0,11.52,11.52,11.52,11.52,102400.0
2013-12-06 14:05:00,12.21,12.22,12.21,12.22,301600.0,11.52,11.5295,11.52,11.5295,301600.0
2013-12-06 14:10:00,12.22,12.22,12.21,12.21,359200.0,11.5295,11.5295,11.52,11.52,359200.0
2013-12-06 14:15:00,12.21,12.22,12.2,12.21,759200.0,11.52,11.5295,11.5106,11.52,759200.0
2013-12-06 14:20:00,12.21,12.22,12.2,12.21,362400.0,11.52,11.5295,11.5106,11.52,362400.0
2013-12-06 14:25:00,12.21,12.21,12.21,12.21,100800.0,11.52,11.52,11.52,11.52,100800.0
2013-12-06 14:30:00,12.21,12.21,12.2,12.21,111200.0,11.52,11.52,11.5106,11.52,111200.0
2013-12-06 14:35:00,12.21,12.21,12.2,12.21,187200.0,11.52,11.52,11.5106,11.52,187200.0
2013-12-06 14:40:00,12.21,12.21,12.2,12.21,234400.0,11.52,11.52,11.5106,11.52,234400.0
2013-12-06 14:45:00,12.21,12.21,12.2,12.21,477600.0,11.52,11.52,11.5106,11.52,477600.0
2013-12-06 14:50:00,12.21,12.21,12.2,12.2,252800.0,11.52,11.52,11.5106,11.5106,252800.0
2013-12-06 14:55:00,12.2,12.2,12.19,12.2,298400.0,11.5106,11.5106,11.5012,11.5106,298400.0
2013-12-06 15:00:00,12.2,12.2,12.19,12.19,586400.0,11.5106,11.5106,11.5012,11.5012,586400.0
2013-12-06 15:05:00,12.19,12.2,12.19,12.19,455200.0,11.5012,11.5106,11.5012,11.5012,455200.0
2013-12-06 15:10:00,12.19,12.19,12.19,12.19,285600.0,11.5012,11.5012,11.5012,11.5012,285600.0
2013-12-06 15:15:00,12.19,12.19,12.18,12.18,372000.0,11.5012,11.5012,11.4917,11.4917,372000.0
2013-12-06 15:20:00,12.18,12.19,12.18,12.18,221600.0,11.4917,11.5012,11.4917,11.4917,221600.0
2013-12-06 15:25:00,12.18,12.18,12.17,12.18,628800.0,11.4917,11.4917,11.4823,11.4917,628800.0
2013-12-06 15:30:00,12.18,12.19,12.18,12.19,551200.0,11.4917,11.5012,11.4917,11.5012,551200.0
2013-12-06 15:35:00,12.19,12.19,12.16,12.16,803200.0,11.5012,11.5012,11.4729,11.4729,803200.0
2013-12-06 15:40:00,12.16,12.18,12.16,12.17,592000.0,11.4729,11.4917,11.4729,11.4823,592000.0
2013-12-06 15:45:00,12.17,12.19,12.17,12.18,704800.0,11.4823,11.5012,11.4823,11.4917,704800.0
2013-12-06 15:50:00,12.18,12.2,12.18,12.2,1059200.0,11.4917,11.5106,11.4917,11.5106,1059200.0
2013-12-06 15:55:00,12.2,12.21,12.19,12.2,1728800.0,11.5106,11.52,11.5012,11.5106,1728800.0
2013-12-09 09:30:00,12.27,12.28,12.26,12.26,1123200.0,11.5766,11.5861,11.5672,11.5672,1123200.0
2013-12-09 09:35:00,12.26,12.26,12.24,12.25,855200.0,11.5672,11.5672,11.5483,11.5578,855200.0
2013-12-09 09:40:00,12.25,12.26,12.24,12.24,768000.0,11.5578,11.5672,11.5483,11.5483,768000.0
2013-12-09 09:45:00,12.25,12.26,12.25,12.25,517600.0,11.5578,11.5672,11.5578,11.5578,517600.0
2013-12-09 09:50:00,12.26,12.27,12.25,12.26,707200.0,11.5672,11.5766,11.5578,11.5672,707200.0
2013-12-09 09:55:00,12.26,12.3,12.26,12.29,1831200.0,11.5672,11.605,11.5672,11.5955,1831200.0
2013-12-09 10:00:00,12.29,12.3,12.28,12.29,1036000.0,11.5955,11.605,11.5861,11.5955,1036000.0
2013-12-09 10:05:00,12.29,12.29,12.27,12.27,689600.0,11.5955,11.5955,11.5766,11.5766,689600.0
2013-12-09 10:10:00,12.27,12.28,12.26,12.27,557600.0,11.5766,11.5861,11.5672,11.5766,557600.0
2013-12-09 10:15:00,12.27,12.27,12.26,12.26,665600.0,11.5766,11.5766,11.5672,11.5672,665600.0
2013-12-09 10:20:00,12.26,12.26,12.24,12.25,562400.0,11.5672,11.5672,11.5483,11.5578,562400.0
2013-12-09 10:25:00,12.25,12.25,12.24,12.25,311200.0,11.5578,11.5578,11.5483,11.5578,311200.0
2013-12-09 10:30:00,12.25,12.25,12.23,12.24,688000.0,11.5578,11.5578,11.5389,11.5483,688000.0
2013-12-09 10:35:00,12.24,12.26,12.24,12.25,461600.0,11.5483,11.5672,11.5483,11.5578,461600.0
2013-12-09 10:40:00,12.26,12.26,12.25,12.25,480800.0,11.5672,11.5672,11.5578,11.5578,480800.0
2013-12-09 10:45:00,12.25,12.25,12.24,12.24,289600.0,11.5578,11.5578,11.5483,11.5483,289600.0
2013-12-09 10:50:00,12.24,12.27,12.24,12.27,386400.0,11.5483,11.5766,11.5483,11.5766,386400.0
2013-12-09 10:55:00,12.27,12.28,12.26,12.26,314400.0,11.5766,11.5861,11.5672,11.5672,314400.0
2013-12-09 11:00:00,12.26,12.27,12.26,12.26,254400.0,11.5672,11.5766,11.5672,11.5672,254400.0
2013-12-09 11:05:00,12.26,12.28,12.26,12.27,388000.0,11.5672,11.5861,11.5672,11.5766,388000.0
2013-12-09 11:10:00,12.27,12.28,12.26,12.28,266400.0,11.5766,11.5861,11.5672,11.5861,266400.0
2013-12-09 11:15:00,12.28,12.29,12.27,12.28,297600.0,11.5861,11.5955,11.5766,11.5861,297600.0
2013-12-09 11:20:00,12.27,12.29,12.27,12.29,256000.0,11.5766,11.5955,11.5766,11.5955,256000.0
2013-12-09 11:25:00,12.29,12.3,12.28,12.28,389600.0,11.5955,11.605,11.5861,11.5861,389600.0
2013-12-09 11:30:00,12.28,12.29,12.28,12.28,430400.0,11.5861,11.5955,11.5861,11.5861,430400.0
2013-12-09 11:35:00,12.28,12.28,12.27,12.28,307200.0,11.5861,11.5861,11.5766,11.5861,307200.0
2013-12-09 11:40:00,12.28,12.28,12.27,12.27,161600.0,11.5861,11.5861,11.5766,11.5766,161600.0
2013-12-09 11:45:00,12.27,12.28,12.27,12.27,139200.0,11.5766,11.5861,11.5766,11.5766,139200.0
2013-12-09 11:50:00,12.27,12.28,12.27,12.27,135200.0,11.5766,11.5861,11.5766,11.5766,135200.0
2013-12-09 11:55:00,12.27,12.28,12.27,12.28,92000.0,11.5766,11.5861,11.5766,11.5861,92000.0
2013-12-09 12:00:00,12.27,12.28,12.27,12.28,214400.0,11.5766,11.5861,11.5766,11.5861,214400.0
2013-12-09 12:05:00,12.28,12.28,12.26,12.26,567200.0,11.5861,11.5861,11.5672,11.5672,567200.0
2013-12-09 12:10:00,12.27,12.27,12.26,12.26,440800.0,11.5766,11.5766,11.5672,11.5672,440800.0
2013-12-09 12:15:00,12.26,12.27,12.26,12.27,91200.0,11.5672,11.5766,11.5672,11.5766,91200.0
2013-12-09 12:20:00,12.27,12.27,12.27,12.27,176000.0,11.5766,11.5766,11.5766,11.5766,176000.0
2013-12-09 12:25:00,12.27,12.27,12.26,12.26,170400.0,11.5766,11.5766,11.5672,11.5672,170400.0
2013-12-09 12:30:00,12.26,12.26,12.26,12.26,128000.0,11.5672,11.5672,11.5672,11.5672,128000.0
2013-12-09 12:35:00,12.26,12.27,12.26,12.27,146400.0,11.5672,11.5766,11.5672,11.5766,146400.0
2013-12-09 12:40:00,12.27,12.28,12.27,12.27,173600.0,11.5766,11.5861,11.5766,11.5766,173600.0
2013-12-09 12:45:00,12.28,12.28,12.27,12.27,388800.0,11.5861,11.5861,11.5766,11.5766,388800.0
2013-12-09 12:50:00,12.27,12.27,12.27,12.27,120800.0,11.5766,11.5766,11.5766,11.5766,120800.0
2013-12-09 12:55:00,12.27,12.28,12.27,12.27,297600.0,11.5766,11.5861,11.5766,11.5766,297600.0
2013-12-09 13:00:00,12.27,12.28,12.27,12.27,161600.0,11.5766,11.5861,11.5766,11.5766,161600.0
2013-12-09 13:05:00,12.27,12.27,12.26,12.27,186400.0,11.5766,11.5766,11.5672,11.5766,186400.0
2013-12-09 13:10:00,12.27,12.28,12.27,12.27,263200.0,11.5766,11.5861,11.5766,11.5766,263200.0
2013-12-09 13:15:00,12.27,12.28,12.27,12.28,276800.0,11.5766,11.5861,11.5766,11.5861,276800.0
2013-12-09 13:20:00,12.28,12.29,12.28,12.29,427200.0,11.5861,11.5955,11.5861,11.5955,427200.0
2013-12-09 13:25:00,12.29,12.3,12.28,12.29,321600.0,11.5955,11.605,11.5861,11.5955,321600.0
2013-12-09 13:30:00,12.29,12.29,12.28,12.29,356800.0,11.5955,11.5955,11.5861,11.5955,356800.0
2013-12-09 13:35:00,12.29,12.29,12.28,12.29,207200.0,11.5955,11.5955,11.5861,11.5955,207200.0
2013-12-09 13:40:00,12.29,12.29,12.28,12.29,240000.0,11.5955,11.5955,11.5861,11.5955,240000.0
2013-12-09 13:45:00,12.28,12.28,12.28,12.28,280800.0,11.5861,11.5861,11.5861,11.5861,280800.0
2013-12-09 13:50:00,12.28,12.28,12.26,12.26,230400.0,11.5861,11.5861,11.5672,11.5672,230400.0
2013-12-09 13:55:00,12.27,12.27,12.27,12.27,261600.0,11.5766,11.5766,11.5766,11.5766,261600.0
2013-12-09 14:00:00,12.27,12.27,12.26,12.27,268800.0,11.5766,11.5766,11.5672,11.5766,268800.0
2013-12-09 14:05:00,12.27,12.27,12.27,12.27,123200.0,11.5766,11.5766,11.5766,11.5766,123200.0
2013-12-09 14:10:00,12.26,12.27,12.26,12.27,145600.0,11.5672,11.5766,11.5672,11.5766,145600.0
2013-12-09 14:15:00,12.27,12.27,12.25,12.25,334400.0,11.5766,11.5766,11.5578,11.5578,334400.0
2013-12-09 14:20:00,12.25,12.25,12.24,12.25,432800.0,11.5578,11.5578,11.5483,11.5578,432800.0
2013-12-09 14:25:00,12.24,12.26,12.24,12.26,414400.0,11.5483,11.5672,11.5483,11.5672,414400.0
2013-12-09 14:30:00,12.26,12.27,12.26,12.27,478400.0,11.5672,11.5766,11.5672,11.5766,478400.0
2013-12-09 14:35:00,12.27,12.27,12.26,12.26,379200.0,11.5766,11.5766,11.5672,11.5672,379200.0
2013-12-09 14:40:00,12.26,12.28,12.26,12.27,496800.0,11.5672,11.5861,11.5672,11.5766,496800.0
2013-12-09 14:45:00,12.27,12.27,12.26,12.27,212000.0,11.5766,11.5766,11.5672,11.5766,212000.0
2013-12-09 14:50:00,12.27,12.27,12.26,12.26,202400.0,11.5766,11.5766,11.5672,11.5672,202400.0
2013-12-09 14:55:00,12.26,12.26,12.25,12.26,288000.0,11.5672,11.5672,11.5578,11.5672,288000.0
2013-12-09 15:00:00,12.26,12.26,12.25,12.26,363200.0,11.5672,11.5672,11.5578,11.5672,363200.0
2013-12-09 15:05:00,12.26,12.26,12.25,12.26,186400.0,11.5672,11.5672,11.5578,11.5672,186400.0
2013-12-09 15:10:00,12.26,12.27,12.26,12.27,236800.0,11.5672,11.5766,11.5672,11.5766,236800.0
2013-12-09 15:15:00,12.27,12.27,12.26,12.26,222400.0,11.5766,11.5766,11.5672,11.5672,222400.0
2013-12-09 15:20:00,12.26,12.26,12.25,12.25,92000.0,11.5672,11.5672,11.5578,11.5578,92000.0
2013-12-09 15:25:00,12.25,12.25,12.23,12.24,676800.0,11.5578,11.5578,11.5389,11.5483,676800.0
2013-12-09 15:30:00,12.24,12.25,12.24,12.24,338400.0,11.5483,11.5578,11.5483,11.5483,338400.0
2013-12-09 15:35:00,12.24,12.25,12.24,12.24,324000.0,11.5483,11.5578,11.5483,11.5483,324000.0
2013-12-09 15:40:00,12.24,12.25,12.24,12.25,412000.0,11.5483,11.5578,11.5483,11.5578,412000.0
2013-12-09 15:45:00,12.25,12.26,12.25,12.26,604000.0,11.5578,11.5672,11.5578,11.5672,604000.0
2013-12-09 15:50:00,12.26,12.26,12.25,12.25,498400.0,11.5672,11.5672,11.5578,11.5578,498400.0
2013-12-09 15:55:00,12.24,12.26,12.24,12.26,992000.0,11.5483,11.5672,11.5483,11.5672,992000.0
2013-12-10 09:30:00,12.21,12.22,12.2,12.22,1368000.0,11.52,11.5295,11.5106,11.5295,1368000.0
2013-12-10 09:35:00,12.22,12.23,12.21,12.21,1038400.0,11.5295,11.5389,11.52,11.52,1038400.0
2013-12-10 09:40:00,12.22,12.22,12.2,12.22,1079200.0,11.5295,11.5295,11.5106,11.5295,1079200.0
2013-12-10 09:45:00,12.22,12.22,12.21,12.22,552000.0,11.5295,11.5295,11.52,11.5295,552000.0
2013-12-10 09:50:00,12.22,12.24,12.2,12.2,916800.0,11.5295,11.5483,11.5106,11.5106,916800.0
2013-12-10 09:55:00,12.2,12.22,12.19,12.22,716800.0,11.5106,11.5295,11.5012,11.5295,716800.0
2013-12-10 10:00:00,12.22,12.24,12.21,12.23,1032000.0,11.5295,11.5483,11.52,11.5389,1032000.0
2013-12-10 10:05:00,12.23,12.25,12.22,12.24,1055200.0,11.5389,11.5578,11.5295,11.5483,1055200.0
2013-12-10 10:10:00,12.24,12.25,12.23,12.24,1069600.0,11.5483,11.5578,11.5389,11.5483,1069600.0
2013-12-10 10:15:00,12.24,12.24,12.23,12.23,852800.0,11.5483,11.5483,11.5389,11.5389,852800.0
2013-12-10 10:20:00,12.23,12.24,12.22,12.23,599200.0,11.5389,11.5483,11.5295,11.5389,599200.0
2013-12-10 10:25:00,12.23,12.23,12.22,12.23,528800.0,11.5389,11.5389,11.5295,11.5389,528800.0
2013-12-10 10:30:00,12.23,12.24,12.22,12.23,454400.0,11.5389,11.5483,11.5295,11.5389,454400.0
2013-12-10 10:35:00,12.23,12.26,12.23,12.25,1223200.0,11.5389,11.5672,11.5389,11.5578,1223200.0
2013-12-10 10:40:00,12.25,12.26,12.24,12.24,530400.0,11.5578,11.5672,11.5483,11.5483,530400.0
2013-12-10 10:45:00,12.24,12.25,12.24,12.24,950400.0,11.5483,11.5578,11.5483,11.5483,950400.0
2013-12-10 10:50:00,12.24,12.24,12.24,12.24,349600.0,11.5483,11.5483,11.5483,11.5483,349600.0
2013-12-10 10:55:00,12.25,12.26,12.23,12.23,808800.0,11.5578,11.5672,11.5389,11.5389,808800.0
2013-12-10 11:00:00,12.23,12.24,12.22,12.22,304000.0,11.5389,11.5483,11.5295,11.5295,304000.0
2013-12-10 11:05:00,12.22,12.22,12.21,12.22,669600.0,11.5295,11.5295,11.52,11.5295,669600.0
2013-12-10 11:10:00,12.22,12.22,12.2,12.21,455200.0,11.5295,11.5295,11.5106,11.52,455200.0
2013-12-10 11:15:00,12.21,12.23,12.21,12.22,303200.0,11.52,11.5389,11.52,11.5295,303200.0
2013-12-10 11:20:00,12.22,12.23,12.21,12.21,448800.0,11.5295,11.5389,11.52,11.52,448800.0
2013-12-10 11:25:00,12.22,12.22,12.21,12.21,303200.0,11.5295,11.5295,11.52,11.52,303200.0
2013-12-10 11:30:00,12.21,12.21,12.19,12.19,983200.0,11.52,11.52,11.5012,11.5012,983200.0
2013-12-10 11:35:00,12.2,12.2,12.19,12.2,384800.0,11.5106,11.5106,11.5012,11.5106,384800.0
2013-12-10 11:40:00,12.2,12.21,12.2,12.2,415200.0,11.5106,11.52,11.5106,11.5106,415200.0
2013-12-10 11:45:00,12.2,12.21,12.2,12.2,320800.0,11.5106,11.52,11.5106,11.5106,320800.0
2013-12-10 11:50:00,12.2,12.2,12.18,12.19,607200.0,11.5106,11.5106,11.4917,11.5012,607200.0
2013-12-10 11:55:00,12.19,12.19,12.18,12.19,408800.0,11.5012,11.5012,11.4917,11.5012,408800.0
2013-12-10 12:00:00,12.19,12.19,12.18,12.19,672800.0,11.5012,11.5012,11.4917,11.5012,672800.0
2013-12-10 12:05:00,12.19,12.19,12.17,12.17,996800.0,11.5012,11.5012,11.4823,11.4823,996800.0
2013-12-10 12:10:00,12.17,12.19,12.17,12.19,904000.0,11.4823,11.5012,11.4823,11.5012,904000.0
2013-12-10 12:15:00,12.19,12.19,12.18,12.19,596000.0,11.5012,11.5012,11.4917,11.5012,596000.0
2013-12-10 12:20:00,12.19,12.2,12.19,12.2,229600.0,11.5012,11.5106,11.5012,11.5106,229600.0
2013-12-10 12:25:00,12.19,12.2,12.19,12.2,328000.0,11.5012,11.5106,11.5012,11.5106,328000.0
2013-12-10 12:30:00,12.2,12.2,12.19,12.2,252000.0,11.5106,11.5106,11.5012,11.5106,252000.0
2013-12-10 12:35:00,12.2,12.2,12.19,12.19,363200.0,11.5106,11.5106,11.5012,11.5012,363200.0
2013-12-10 12:40:00,12.19,12.2,12.19,12.2,255200.0,11.5012,11.5106,11.5012,11.5106,255200.0
2013-12-10 12:45:00,12.2,12.2,12.19,12.2,372000.0,11.5106,11.5106,11.5012,11.5106,372000.0
2013-12-10 12:50:00,12.2,12.21,12.2,12.21,309600.0,11.5106,11.52,11.5106,11.52,309600.0
2013-12-10 12:55:00,12.21,12.22,12.21,12.21,580000.0,11.52,11.5295,11.52,11.52,580000.0
2013-12-10 13:00:00,12.21,12.22,12.21,12.22,299200.0,11.52,11.5295,11.52,11.5295,299200.0
2013-12-10 13:05:00,12.22,12.22,12.21,12.21,268000.0,11.5295,11.5295,11.52,11.52,268000.0
2013-12-10 13:10:00,12.21,12.22,12.21,12.22,151200.0,11.52,11.5295,11.52,11.5295,151200.0
2013-12-10 13:15:00,12.22,12.22,12.21,12.21,145600.0,11.5295,11.5295,11.52,11.52,145600.0
2013-12-10 13:20:00,12.21,12.21,12.21,12.21,184000.0,11.52,11.52,11.52,11.52,184000.0
2013-12-10 13:25:00,12.21,12.21,12.18,12.19,683200.0,11.52,11.52,11.4917,11.5012,683200.0
2013-12-10 13:30:00,12.19,12.19,12.19,12.19,308800.0,11.5012,11.5012,11.5012,11.5012,308800.0
2013-12-10 13:35:00,12.19,12.2,12.18,12.19,404800.0,11.5012,11.5106,11.4917,11.5012,404800.0
2013-12-10 13:40:00,12.19,12.19,12.19,12.19,118400.0,11.5012,11.5012,11.5012,11.5012,118400.0
2013-12-10 13:45:00,12.19,12.19,12.18,12.19,450400.0,11.5012,11.5012,11.4917,11.5012,450400.0
2013-12-10 13:50:00,12.2,12.2,12.17,12.17,291200.0,11.5106,11.5106,11.4823,11.4823,291200.0
2013-12-10 13:55:00,12.17,12.18,12.16,12.18,834400.0,11.4823,11.4917,11.4729,11.4917,834400.0
2013-12-10 14:00:00,12.17,12.18,12.17,12.18,352800.0,11.4823,11.4917,11.4823,11.4917,352800.0
2013-12-10 14:05:00,12.18,12.19,12.18,12.19,308800.0,11.4917,11.5012,11.4917,11.5012,308800.0
2013-12-10 14:10:00,12.19,12.19,12.19,12.19,208800.0,11.5012,11.5012,11.5012,11.5012,208800.0
2013-12-10 14:15:00,12.19,12.19,12.18,12.19,265600.0,11.5012,11.5012,11.4917,11.5012,265600.0
2013-12-10 14:20:00,12.19,12.19,12.18,12.18,308800.0,11.5012,11.5012,11.4917,11.4917,308800.0
2013-12-10 14:25:00,12.18,12.19,12.18,12.19,404000.0,11.4917,11.5012,11.4917,11.5012,404000.0
2013-12-10 14:30:00,12.19,12.19,12.18,12.18,224000.0,11.5012,11.5012,11.4917,11.4917,224000.0
2013-12-10 14:35:00,12.18,12.2,12.18,12.2,785600.0,11.4917,11.5106,11.4917,11.5106,785600.0
2013-12-10 14:40:00,12.2,12.2,12.19,12.19,209600.0,11.5106,11.5106,11.5012,11.5012,209600.0
2013-12-10 14:45:00,12.19,12.19,12.17,12.18,496000.0,11.5012,11.5012,11.4823,11.4917,496000.0
2013-12-10 14:50:00,12.18,12.19,12.18,12.19,595200.0,11.4917,11.5012,11.4917,11.5012,595200.0
2013-12-10 14:55:00,12.19,12.2,12.19,12.2,591200.0,11.5012,11.5106,11.5012,11.5106,591200.0
2013-12-10 15:00:00,12.2,12.22,12.2,12.21,653600.0,11.5106,11.5295,11.5106,11.52,653600.0
2013-12-10 15:05:00,12.21,12.21,12.2,12.21,455200.0,11.52,11.52,11.5106,11.52,455200.0
2013-12-10 15:10:00,12.21,12.22,12.2,12.21,869600.0,11.52,11.5295,11.5106,11.52,869600.0
2013-12-10 15:15:00,12.21,12.21,12.2,12.2,415200.0,11.52,11.52,11.5106,11.5106,415200.0
2013-12-10 15:20:00,12.2,12.22,12.2,12.22,477600.0,11.5106,11.5295,11.5106,11.5295,477600.0
2013-12-10 15:25:00,12.22,12.22,12.21,12.21,829600.0,11.5295,11.5295,11.52,11.52,829600.0
2013-12-10 15:30:00,12.21,12.22,12.21,12.21,311200.0,11.52,11.5295,11.52,11.52,311200.0
2013-12-10 15:35:00,12.21,12.21,12.19,12.2,770400.0,11.52,11.52,11.5012,11.5106,770400.0
2013-12-10 15:40:00,12.2,12.21,12.2,12.2,784000.0,11.5106,11.52,11.5106,11.5106,784000.0
2013-12-10 15:45:00,12.19,12.19,12.18,12.19,887200.0,11.5012,11.5012,11.4917,11.5012,887200.0
2013-12-10 15:50:00,12.19,12.19,12.19,12.19,706400.0,11.5012,11.5012,11.5012,11.5012,706400.0
2013-12-10 15:55:00,12.19,12.19,12.17,12.17,1215200.0,11.5012,11.5012,11.4823,11.4823,1215200.0
2013-12-11 09:30:00,12.18,12.19,12.16,12.17,2324800.0,11.4917,11.5012,11.4729,11.4823,2324800.0
2013-12-11 09:35:00,12.17,12.18,12.15,12.15,1365600.0,11.4823,11.4917,11.4634,11.4634,1365600.0
2013-12-11 09:40:00,12.15,12.15,12.14,12.15,856800.0,11.4634,11.4634,11.454,11.4634,856800.0
2013-12-11 09:45:00,12.15,12.15,12.1,12.11,1703200.0,11.4634,11.4634,11.4163,11.4257,1703200.0
2013-12-11 09:50:00,12.11,12.11,12.08,12.11,1623200.0,11.4257,11.4257,11.3974,11.4257,1623200.0
2013-12-11 09:55:00,12.11,12.12,12.1,12.12,899200.0,11.4257,11.4351,11.4163,11.4351,899200.0
2013-12-11 10:00:00,12.11,12.12,12.09,12.09,1251200.0,11.4257,11.4351,11.4068,11.4068,1251200.0
2013-12-11 10:05:00,12.1,12.1,12.05,12.07,1498400.0,11.4163,11.4163,11.3691,11.3879,1498400.0
2013-12-11 10:10:00,12.07,12.09,12.07,12.08,660800.0,11.3879,11.4068,11.3879,11.3974,660800.0
2013-12-11 10:15:00,12.08,12.09,12.06,12.06,515200.0,11.3974,11.4068,11.3785,11.3785,515200.0
2013-12-11 10:20:00,12.06,12.09,12.06,12.07,995200.0,11.3785,11.4068,11.3785,11.3879,995200.0
2013-12-11 10:25:00,12.07,12.07,12.03,12.03,2038400.0,11.3879,11.3879,11.3502,11.3502,2038400.0
2013-12-11 10:30:00,12.03,12.05,12.03,12.05,854400.0,11.3502,11.3691,11.3502,11.3691,854400.0
2013-12-11 10:35:00,12.05,12.06,12.05,12.05,1760800.0,11.3691,11.3785,11.3691,11.3691,1760800.0
2013-12-11 10:40:00,12.05,12.06,12.05,12.06,924000.0,11.3691,11.3785,11.3691,11.3785,924000.0
2013-12-11 10:45:00,12.06,12.06,12.04,12.04,542400.0,11.3785,11.3785,11.3596,11.3596,542400.0
2013-12-11 10:50:00,12.04,12.06,12.04,12.05,535200.0,11.3596,11.3785,11.3596,11.3691,535200.0
2013-12-11 10:55:00,12.05,12.07,12.05,12.06,612800.0,11.3691,11.3879,11.3691,11.3785,612800.0
2013-12-11 11:00:00,12.06,12.07,12.06,12.07,440800.0,11.3785,11.3879,11.3785,11.3879,440800.0
2013-12-11 11:05:00,12.07,12.07,12.05,12.05,442400.0,11.3879,11.3879,11.3691,11.3691,442400.0
2013-12-11 11:10:00,12.05,12.06,12.05,12.06,230400.0,11.3691,11.3785,11.3691,11.3785,230400.0
2013-12-11 11:15:00,12.06,12.06,12.03,12.04,642400.0,11.3785,11.3785,11.3502,11.3596,642400.0
2013-12-11 11:20:00,12.04,12.04,12.01,12.02,924000.0,11.3596,11.3596,11.3313,11.3408,924000.0
2013-12-11 11:25:00,12.02,12.04,12.02,12.03,565600.0,11.3408,11.3596,11.3408,11.3502,565600.0
2013-12-11 11:30:00,12.03,12.03,12.01,12.02,852800.0,11.3502,11.3502,11.3313,11.3408,852800.0
2013-12-11 11:35:00,12.02,12.03,12.01,12.02,472000.0,11.3408,11.3502,11.3313,11.3408,472000.0
2013-12-11 11:40:00,12.02,12.03,12.01,12.02,570400.0,11.3408,11.3502,11.3313,11.3408,570400.0
2013-12-11 11:45:00,12.02,12.03,12.01,12.03,437600.0,11.3408,11.3502,11.3313,11.3502,437600.0
2013-12-11 11:50:00,12.03,12.03,12.0,12.0,630400.0,11.3502,11.3502,11.3219,11.3219,630400.0
2013-12-11 11:55:00,12.0,12.03,12.0,12.03,314400.0,11.3219,11.3502,11.3219,11.3502,314400.0
2013-12-11 12:00:00,12.03,12.03,12.0,12.0,368000.0,11.3502,11.3502,11.3219,11.3219,368000.0
2013-12-11 12:05:00,12.0,12.01,11.99,12.0,680800.0,11.3219,11.3313,11.3125,11.3219,680800.0
2013-12-11 12:10:00,12.0,12.01,12.0,12.0,301600.0,11.3219,11.3313,11.3219,11.3219,301600.0
2013-12-11 12:15:00,12.0,12.0,11.97,11.98,1150400.0,11.3219,11.3219,11.2936,11.303,1150400.0
2013-12-11 12:20:00,11.98,11.99,11.97,11.97,591200.0,11.303,11.3125,11.2936,11.2936,591200.0
2013-12-11 12:25:00,11.97,11.97,11.96,11.97,697600.0,11.2936,11.2936,11.2842,11.2936,697600.0
2013-12-11 12:30:00,11.97,11.99,11.96,11.99,496800.0,11.2936,11.3125,11.2842,11.3125,496800.0
2013-12-11 12:35:00,11.99,11.99,11.99,11.99,804800.0,11.3125,11.3125,11.3125,11.3125,804800.0
2013-12-11 12:40:00,11.99,11.99,11.98,11.99,219200.0,11.3125,11.3125,11.303,11.3125,219200.0
2013-12-11 12:45:00,11.99,12.0,11.99,11.99,392800.0,11.3125,11.3219,11.3125,11.3125,392800.0
2013-12-11 12:50:00,11.99,12.0,11.99,11.99,348000.0,11.3125,11.3219,11.3125,11.3125,348000.0
2013-12-11 12:55:00,11.99,11.99,11.98,11.99,218400.0,11.3125,11.3125,11.303,11.3125,218400.0
2013-12-11 13:00:00,11.99,12.01,11.99,12.01,592000.0,11.3125,11.3313,11.3125,11.3313,592000.0
2013-12-11 13:05:00,12.01,12.02,12.01,12.01,681600.0,11.3313,11.3408,11.3313,11.3313,681600.0
2013-12-11 13:10:00,12.01,12.02,12.01,12.01,303200.0,11.3313,11.3408,11.3313,11.3313,303200.0
2013-12-11 13:15:00,12.01,12.01,11.99,11.99,315200.0,11.3313,11.3313,11.3125,11.3125,315200.0
2013-12-11 13:20:00,12.0,12.0,11.99,11.99,347200.0,11.3219,11.3219,11.3125,11.3125,347200.0
2013-12-11 13:25:00,11.99,12.0,11.98,11.98,277600.0,11.3125,11.3219,11.303,11.303,277600.0
2013-12-11 13:30:00,11.98,12.0,11.98,11.99,372800.0,11.303,11.3219,11.303,11.3125,372800.0
2013-12-11 13:35:00,11.99,12.01,11.99,12.01,669600.0,11.3125,11.3313,11.3125,11.3313,669600.0
2013-12-11 13:40:00,12.01,12.04,12.01,12.03,499200.0,11.3313,11.3596,11.3313,11.3502,499200.0
2013-12-11 13:45:00,12.04,12.04,12.02,12.02,397600.0,11.3596,11.3596,11.3408,11.3408,397600.0
2013-12-11 13:50:00,12.02,12.02,12.01,12.02,399200.0,11.3408,11.3408,11.3313,11.3408,399200.0
2013-12-11 13:55:00,12.02,12.04,12.02,12.03,249600.0,11.3408,11.3596,11.3408,11.3502,249600.0
2013-12-11 14:00:00,12.03,12.04,12.02,12.02,238400.0,11.3502,11.3596,11.3408,11.3408,238400.0
2013-12-11 14:05:00,12.02,12.02,12.0,12.01,363200.0,11.3408,11.3408,11.3219,11.3313,363200.0
2013-12-11 14:10:00,12.01,12.01,11.99,11.99,424800.0,11.3313,11.3313,11.3125,11.3125,424800.0
2013-12-11 14:15:00,11.99,11.99,11.98,11.98,718400.0,11.3125,11.3125,11.303,11.303,718400.0
2013-12-11 14:20:00,11.98,12.0,11.98,11.99,422400.0,11.303,11.3219,11.303,11.3125,422400.0
2013-12-11 14:25:00,11.99,12.0,11.97,12.0,561600.0,11.3125,11.3219,11.2936,11.3219,561600.0
2013-12-11 14:30:00,12.0,12.0,11.97,11.98,524000.0,11.3219,11.3219,11.2936,11.303,524000.0
2013-12-11 14:35:00,11.99,11.99,11.98,11.98,322400.0,11.3125,11.3125,11.303,11.303,322400.0
2013-12-11 14:40:00,11.98,11.99,11.97,11.99,658400.0,11.303,11.3125,11.2936,11.3125,658400.0
2013-12-11 14:45:00,12.0,12.01,11.99,12.0,940000.0,11.3219,11.3313,11.3125,11.3219,940000.0
2013-12-11 14:50:00,12.0,12.0,11.98,11.98,451200.0,11.3219,11.3219,11.303,11.303,451200.0
2013-12-11 14:55:00,11.98,11.99,11.96,11.97,601600.0,11.303,11.3125,11.2842,11.2936,601600.0
2013-12-11 15:00:00,11.97,11.98,11.96,11.97,811200.0,11.2936,11.303,11.2842,11.2936,811200.0
2013-12-11 15:05:00,11.97,11.97,11.95,11.96,565600.0,11.2936,11.2936,11.2747,11.2842,565600.0
2013-12-11 15:10:00,11.97,11.97,11.93,11.94,1460000.0,11.2936,11.2936,11.2559,11.2653,1460000.0
2013-12-11 15:15:00,11.95,11.95,11.93,11.94,860800.0,11.2747,11.2747,11.2559,11.2653,860800.0
2013-12-11 15:20:00,11.94,11.95,11.92,11.95,2237600.0,11.2653,11.2747,11.2464,11.2747,2237600.0
2013-12-11 15:25:00,11.95,11.95,11.92,11.93,856800.0,11.2747,11.2747,11.2464,11.2559,856800.0
2013-12-11 15:30:00,11.93,11.94,11.92,11.93,1147200.0,11.2559,11.2653,11.2464,11.2559,1147200.0
2013-12-11 15:35:00,11.93,11.93,11.91,11.91,1095200.0,11.2559,11.2559,11.237,11.237,1095200.0
2013-12-11 15:40:00,11.91,11.92,11.89,11.89,966400.0,11.237,11.2464,11.2181,11.2181,966400.0
2013-12-11 15:45:00,11.89,11.9,11.87,11.9,2016800.0,11.2181,11.2276,11.1993,11.2276,2016800.0
2013-12-11 15:50:00,11.89,11.9,11.87,11.88,1656000.0,11.2181,11.2276,11.1993,11.2087,1656000.0
2013-12-11 15:55:00,11.88,11.91,11.88,11.9,2233600.0,11.2087,11.237,11.2087,11.2276,2233600.0
2013-12-12 09:30:00,11.89,11.9,11.88,11.89,3176800.0,11.2181,11.2276,11.2087,11.2181,3176800.0
2013-12-12 09:35:00,11.89,11.92,11.89,11.9,1308800.0,11.2181,11.2464,11.2181,11.2276,1308800.0
2013-12-12 09:40:00,11.9,11.92,11.9,11.92,848800.0,11.2276,11.2464,11.2276,11.2464,848800.0
2013-12-12 09:45:00,11.92,11.92,11.86,11.86,1732000.0,11.2464,11.2464,11.1898,11.1898,1732000.0
2013-12-12 09:50:00,11.86,11.88,11.84,11.85,1704000.0,11.1898,11.2087,11.1709,11.1804,1704000.0
2013-12-12 09:55:00,11.85,11.88,11.85,11.87,780800.0,11.1804,11.2087,11.1804,11.1993,780800.0
2013-12-12 10:00:00,11.86,11.88,11.86,11.87,578400.0,11.1898,11.2087,11.1898,11.1993,578400.0
2013-12-12 10:05:00,11.88,11.88,11.86,11.86,861600.0,11.2087,11.2087,11.1898,11.1898,861600.0
2013-12-12 10:10:00,11.86,11.86,11.85,11.85,621600.0,11.1898,11.1898,11.1804,11.1804,621600.0
2013-12-12 10:15:00,11.85,11.85,11.82,11.83,1588000.0,11.1804,11.1804,11.1521,11.1615,1588000.0
2013-12-12 10:20:00,11.83,11.84,11.83,11.84,720800.0,11.1615,11.1709,11.1615,11.1709,720800.0
2013-12-12 10:25:00,11.84,11.86,11.83,11.85,796800.0,11.1709,11.1898,11.1615,11.1804,796800.0
2013-12-12 10:30:00,11.85,11.87,11.84,11.86,1087200.0,11.1804,11.1993,11.1709,11.1898,1087200.0
2013-12-12 10:35:00,11.86,11.87,11.85,11.87,725600.0,11.1898,11.1993,11.1804,11.1993,725600.0
2013-12-12 10:40:00,11.87,11.87,11.85,11.87,1619200.0,11.1993,11.1993,11.1804,11.1993,1619200.0
2013-12-12 10:45:00,11.87,11.87,11.85,11.87,807200.0,11.1993,11.1993,11.1804,11.1993,807200.0
2013-12-12 10:50:00,11.87,11.88,11.86,11.86,408800.0,11.1993,11.2087,11.1898,11.1898,408800.0
2013-12-12 10:55:00,11.86,11.87,11.85,11.87,1392800.0,11.1898,11.1993,11.1804,11.1993,1392800.0
2013-12-12 11:00:00,11.87,11.87,11.86,11.87,953600.0,11.1993,11.1993,11.1898,11.1993,953600.0
2013-12-12 11:05:00,11.87,11.9,11.87,11.89,1184800.0,11.1993,11.2276,11.1993,11.2181,1184800.0
2013-12-12 11:10:00,11.89,11.9,11.88,11.89,722400.0,11.2181,11.2276,11.2087,11.2181,722400.0
2013-12-12 11:15:00,11.89,11.89,11.87,11.88,336800.0,11.2181,11.2181,11.1993,11.2087,336800.0
2013-12-12 11:20:00,11.88,11.89,11.87,11.87,544000.0,11.2087,11.2181,11.1993,11.1993,544000.0
2013-12-12 11:25:00,11.87,11.88,11.84,11.85,1604000.0,11.1993,11.2087,11.1709,11.1804,1604000.0
2013-12-12 11:30:00,11.85,11.86,11.85,11.85,448000.0,11.1804,11.1898,11.1804,11.1804,448000.0
2013-12-12 11:35:00,11.85,11.87,11.85,11.87,326400.0,11.1804,11.1993,11.1804,11.1993,326400.0
2013-12-12 11:40:00,11.87,11.87,11.85,11.85,205600.0,11.1993,11.1993,11.1804,11.1804,205600.0
2013-12-12 11:45:00,11.85,11.85,11.84,11.85,264800.0,11.1804,11.1804,11.1709,11.1804,264800.0
2013-12-12 11:50:00,11.85,11.86,11.85,11.86,287200.0,11.1804,11.1898,11.1804,11.1898,287200.0
2013-12-12 11:55:00,11.86,11.86,11.84,11.84,492800.0,11.1898,11.1898,11.1709,11.1709,492800.0
2013-12-12 12:00:00,11.84,11.84,11.81,11.83,652800.0,11.1709,11.1709,11.1426,11.1615,652800.0
2013-12-12 12:05:00,11.83,11.84,11.83,11.83,269600.0,11.1615,11.1709,11.1615,11.1615,269600.0
2013-12-12 12:10:00,11.83,11.85,11.82,11.82,483200.0,11.1615,11.1804,11.1521,11.1521,483200.0
2013-12-12 12:15:00,11.82,11.83,11.81,11.82,311200.0,11.1521,11.1615,11.1426,11.1521,311200.0
2013-12-12 12:20:00,11.82,11.82,11.77,11.78,1660000.0,11.1521,11.1521,11.1049,11.1143,1660000.0
2013-12-12 12:25:00,11.78,11.8,11.77,11.79,672800.0,11.1143,11.1332,11.1049,11.1238,672800.0
2013-12-12 12:30:00,11.79,11.79,11.78,11.79,396800.0,11.1238,11.1238,11.1143,11.1238,396800.0
2013-12-12 12:35:00,11.79,11.8,11.79,11.79,392000.0,11.1238,11.1332,11.1238,11.1238,392000.0
2013-12-12 12:40:00,11.79,11.8,11.78,11.79,601600.0,11.1238,11.1332,11.1143,11.1238,601600.0
2013-12-12 12:45:00,11.79,11.82,11.79,11.81,496800.0,11.1238,11.1521,11.1238,11.1426,496800.0
2013-12-12 12:50:00,11.81,11.82,11.8,11.82,323200.0,11.1426,11.1521,11.1332,11.1521,323200.0
2013-12-12 12:55:00,11.82,11.82,11.8,11.81,256800.0,11.1521,11.1521,11.1332,11.1426,256800.0
2013-12-12 13:00:00,11.81,11.83,11.81,11.83,445600.0,11.1426,11.1615,11.1426,11.1615,445600.0
2013-12-12 13:05:00,11.83,11.84,11.83,11.83,322400.0,11.1615,11.1709,11.1615,11.1615,322400.0
2013-12-12 13:10:00,11.83,11.83,11.83,11.83,293600.0,11.1615,11.1615,11.1615,11.1615,293600.0
2013-12-12 13:15:00,11.83,11.85,11.83,11.84,605600.0,11.1615,11.1804,11.1615,11.1709,605600.0
2013-12-12 13:20:00,11.84,11.85,11.84,11.84,212800.0,11.1709,11.1804,11.1709,11.1709,212800.0
2013-12-12 13:25:00,11.84,11.84,11.83,11.84,263200.0,11.1709,11.1709,11.1615,11.1709,263200.0
2013-12-12 13:30:00,11.84,11.84,11.83,11.83,293600.0,11.1709,11.1709,11.1615,11.1615,293600.0
2013-12-12 13:35:00,11.83,11.85,11.83,11.85,1363200.0,11.1615,11.1804,11.1615,11.1804,1363200.0
2013-12-12 13:40:00,11.85,11.86,11.85,11.86,288800.0,11.1804,11.1898,11.1804,11.1898,288800.0
2013-12-12 13:45:00,11.86,11.86,11.85,11.85,518400.0,11.1898,11.1898,11.1804,11.1804,518400.0
2013-12-12 13:50:00,11.85,11.85,11.84,11.85,337600.0,11.1804,11.1804,11.1709,11.1804,337600.0
2013-12-12 13:55:00,11.85,11.85,11.84,11.85,259200.0,11.1804,11.1804,11.1709,11.1804,259200.0
2013-12-12 14:00:00,11.85,11.87,11.85,11.87,437600.0,11.1804,11.1993,11.1804,11.1993,437600.0
2013-12-12 14:05:00,11.87,11.89,11.86,11.88,664800.0,11.1993,11.2181,11.1898,11.2087,664800.0
2013-12-12 14:10:00,11.88,11.89,11.88,11.88,411200.0,11.2087,11.2181,11.2087,11.2087,411200.0
2013-12-12 14:15:00,11.88,11.88,11.88,11.88,306400.0,11.2087,11.2087,11.2087,11.2087,306400.0
2013-12-12 14:20:00,11.88,11.9,11.88,11.89,182400.0,11.2087,11.2276,11.2087,11.2181,182400.0
2013-12-12 14:25:00,11.89,11.9,11.89,11.89,293600.0,11.2181,11.2276,11.2181,11.2181,293600.0
2013-12-12 14:30:00,11.89,11.9,11.89,11.89,182400.0,11.2181,11.2276,11.2181,11.2181,182400.0
2013-12-12 14:35:00,11.89,11.89,11.87,11.88,568000.0,11.2181,11.2181,11.1993,11.2087,568000.0
2013-12-12 14:40:00,11.88,11.88,11.87,11.88,328000.0,11.2087,11.2087,11.1993,11.2087,328000.0
2013-12-12 14:45:00,11.88,11.89,11.87,11.88,315200.0,11.2087,11.2181,11.1993,11.2087,315200.0
2013-12-12 14:50:00,11.88,11.91,11.87,11.9,847200.0,11.2087,11.237,11.1993,11.2276,847200.0
2013-12-12 14:55:00,11.9,11.92,11.9,11.9,480000.0,11.2276,11.2464,11.2276,11.2276,480000.0
2013-12-12 15:00:00,11.9,11.9,11.89,11.89,204000.0,11.2276,11.2276,11.2181,11.2181,204000.0
2013-12-12 15:05:00,11.89,11.89,11.87,11.88,762400.0,11.2181,11.2181,11.1993,11.2087,762400.0
2013-12-12 15:10:00,11.87,11.88,11.86,11.86,400000.0,11.1993,11.2087,11.1898,11.1898,400000.0
2013-12-12 15:15:00,11.87,11.87,11.86,11.87,294400.0,11.1993,11.1993,11.1898,11.1993,294400.0
2013-12-12 15:20:00,11.87,11.9,11.86,11.89,729600.0,11.1993,11.2276,11.1898,11.2181,729600.0
2013-12-12 15:25:00,11.89,11.9,11.89,11.89,520000.0,11.2181,11.2276,11.2181,11.2181,520000.0
2013-12-12 15:30:00,11.89,11.9,11.89,11.89,391200.0,11.2181,11.2276,11.2181,11.2181,391200.0
2013-12-12 15:35:00,11.9,11.9,11.86,11.86,503200.0,11.2276,11.2276,11.1898,11.1898,503200.0
2013-12-12 15:40:00,11.86,11.86,11.85,11.85,822400.0,11.1898,11.1898,11.1804,11.1804,822400.0
2013-12-12 15:45:00,11.85,11.85,11.83,11.84,1054400.0,11.1804,11.1804,11.1615,11.1709,1054400.0
2013-12-12 15:50:00,11.84,11.84,11.82,11.82,928800.0,11.1709,11.1709,11.1521,11.1521,928800.0
2013-12-12 15:55:00,11.82,11.83,11.81,11.83,1831200.0,11.1521,11.1615,11.1426,11.1615,1831200.0
2013-12-13 09:30:00,11.87,11.88,11.86,11.88,934400.0,11.1993,11.2087,11.1898,11.2087,934400.0
2013-12-13 09:35:00,11.88,11.89,11.88,11.88,1271200.0,11.2087,11.2181,11.2087,11.2087,1271200.0
2013-12-13 09:40:00,11.88,11.88,11.85,11.85,780000.0,11.2087,11.2087,11.1804,11.1804,780000.0
2013-12-13 09:45:00,11.85,11.85,11.83,11.85,2009600.0,11.1804,11.1804,11.1615,11.1804,2009600.0
2013-12-13 09:50:00,11.84,11.85,11.82,11.82,884000.0,11.1709,11.1804,11.1521,11.1521,884000.0
2013-12-13 09:55:00,11.82,11.84,11.8,11.81,1238400.0,11.1521,11.1709,11.1332,11.1426,1238400.0
2013-12-13 10:00:00,11.81,11.83,11.81,11.83,931200.0,11.1426,11.1615,11.1426,11.1615,931200.0
2013-12-13 10:05:00,11.83,11.84,11.82,11.83,623200.0,11.1615,11.1709,11.1521,11.1615,623200.0
2013-12-13 10:10:00,11.83,11.84,11.81,11.82,505600.0,11.1615,11.1709,11.1426,11.1521,505600.0
2013-12-13 10:15:00,11.82,11.83,11.78,11.79,1110400.0,11.1521,11.1615,11.1143,11.1238,1110400.0
2013-12-13 10:20:00,11.79,11.8,11.77,11.78,728800.0,11.1238,11.1332,11.1049,11.1143,728800.0
2013-12-13 10:25:00,11.78,11.8,11.78,11.8,588800.0,11.1143,11.1332,11.1143,11.1332,588800.0
2013-12-13 10:30:00,11.8,11.83,11.8,11.82,600000.0,11.1332,11.1615,11.1332,11.1521,600000.0
2013-12-13 10:35:00,11.82,11.83,11.81,11.83,650400.0,11.1521,11.1615,11.1426,11.1615,650400.0
2013-12-13 10:40:00,11.83,11.83,11.81,11.81,664800.0,11.1615,11.1615,11.1426,11.1426,664800.0
2013-12-13 10:45:00,11.81,11.83,11.81,11.81,541600.0,11.1426,11.1615,11.1426,11.1426,541600.0
2013-12-13 10:50:00,11.81,11.83,11.81,11.83,374400.0,11.1426,11.1615,11.1426,11.1615,374400.0
2013-12-13 10:55:00,11.83,11.83,11.81,11.81,459200.0,11.1615,11.1615,11.1426,11.1426,459200.0
2013-12-13 11:00:00,11.81,11.82,11.79,11.8,626400.0,11.1426,11.1521,11.1238,11.1332,626400.0
2013-12-13 11:05:00,11.8,11.8,11.79,11.8,450400.0,11.1332,11.1332,11.1238,11.1332,450400.0
2013-12-13 11:10:00,11.79,11.81,11.79,11.8,392000.0,11.1238,11.1426,11.1238,11.1332,392000.0
2013-12-13 11:15:00,11.8,11.83,11.8,11.83,1974400.0,11.1332,11.1615,11.1332,11.1615,1974400.0
2013-12-13 11:20:00,11.83,11.83,11.81,11.81,1412000.0,11.1615,11.1615,11.1426,11.1426,1412000.0
2013-12-13 11:25:00,11.81,11.83,11.81,11.81,690400.0,11.1426,11.1615,11.1426,11.1426,690400.0
2013-12-13 11:30:00,11.81,11.81,11.8,11.81,508000.0,11.1426,11.1426,11.1332,11.1426,508000.0
2013-12-13 11:35:00,11.81,11.81,11.8,11.81,349600.0,11.1426,11.1426,11.1332,11.1426,349600.0
2013-12-13 11:40:00,11.81,11.82,11.81,11.82,329600.0,11.1426,11.1521,11.1426,11.1521,329600.0
2013-12-13 11:45:00,11.82,11.83,11.8,11.81,472000.0,11.1521,11.1615,11.1332,11.1426,472000.0
2013-12-13 11:50:00,11.81,11.82,11.81,11.82,209600.0,11.1426,11.1521,11.1426,11.1521,209600.0
2013-12-13 11:55:00,11.82,11.83,11.81,11.82,370400.0,11.1521,11.1615,11.1426,11.1521,370400.0
2013-12-13 12:00:00,11.82,11.83,11.82,11.82,519200.0,11.1521,11.1615,11.1521,11.1521,519200.0
2013-12-13 12:05:00,11.82,11.82,11.81,11.81,479200.0,11.1521,11.1521,11.1426,11.1426,479200.0
2013-12-13 12:10:00,11.81,11.83,11.81,11.82,655200.0,11.1426,11.1615,11.1426,11.1521,655200.0
2013-12-13 12:15:00,11.83,11.83,11.82,11.83,429600.0,11.1615,11.1615,11.1521,11.1615,429600.0
2013-12-13 12:20:00,11.83,11.85,11.83,11.85,728000.0,11.1615,11.1804,11.1615,11.1804,728000.0
2013-12-13 12:25:00,11.85,11.86,11.84,11.86,504800.0,11.1804,11.1898,11.1709,11.1898,504800.0
2013-12-13 12:30:00,11.86,11.86,11.85,11.85,380800.0,11.1898,11.1898,11.1804,11.1804,380800.0
2013-12-13 12:35:00,11.85,11.86,11.85,11.85,208000.0,11.1804,11.1898,11.1804,11.1804,208000.0
2013-12-13 12:40:00,11.85,11.85,11.84,11.85,197600.0,11.1804,11.1804,11.1709,11.1804,197600.0
2013-12-13 12:45:00,11.85,11.85,11.84,11.84,404800.0,11.1804,11.1804,11.1709,11.1709,404800.0
2013-12-13 12:50:00,11.84,11.84,11.83,11.84,314400.0,11.1709,11.1709,11.1615,11.1709,314400.0
2013-12-13 12:55:00,11.84,11.85,11.84,11.84,375200.0,11.1709,11.1804,11.1709,11.1709,375200.0
2013-12-13 13:00:00,11.84,11.85,11.84,11.85,234400.0,11.1709,11.1804,11.1709,11.1804,234400.0
2013-12-13 13:05:00,11.85,11.86,11.84,11.84,300800.0,11.1804,11.1898,11.1709,11.1709,300800.0
2013-12-13 13:10:00,11.84,11.85,11.84,11.85,427200.0,11.1709,11.1804,11.1709,11.1804,427200.0
2013-12-13 13:15:00,11.85,11.86,11.85,11.86,183200.0,11.1804,11.1898,11.1804,11.1898,183200.0
2013-12-13 13:20:00,11.85,11.86,11.85,11.85,212800.0,11.1804,11.1898,11.1804,11.1804,212800.0
2013-12-13 13:25:00,11.85,11.86,11.85,11.86,371200.0,11.1804,11.1898,11.1804,11.1898,371200.0
2013-12-13 13:30:00,11.86,11.87,11.85,11.87,1274400.0,11.1898,11.1993,11.1804,11.1993,1274400.0
2013-12-13 13:35:00,11.87,11.87,11.86,11.86,459200.0,11.1993,11.1993,11.1898,11.1898,459200.0
2013-12-13 13:40:00,11.86,11.87,11.85,11.85,716800.0,11.1898,11.1993,11.1804,11.1804,716800.0
2013-12-13 13:45:00,11.85,11.86,11.85,11.86,624800.0,11.1804,11.1898,11.1804,11.1898,624800.0
2013-12-13 13:50:00,11.86,11.86,11.86,11.86,132800.0,11.1898,11.1898,11.1898,11.1898,132800.0
2013-12-13 13:55:00,11.86,11.86,11.84,11.84,1649600.0,11.1898,11.1898,11.1709,11.1709,1649600.0
2013-12-13 14:00:00,11.84,11.85,11.82,11.82,697600.0,11.1709,11.1804,11.1521,11.1521,697600.0
2013-12-13 14:05:00,11.82,11.82,11.8,11.81,617600.0,11.1521,11.1521,11.1332,11.1426,617600.0
2013-12-13 14:10:00,11.81,11.81,11.79,11.79,1039200.0,11.1426,11.1426,11.1238,11.1238,1039200.0
2013-12-13 14:15:00,11.79,11.8,11.79,11.8,485600.0,11.1238,11.1332,11.1238,11.1332,485600.0
2013-12-13 14:20:00,11.8,11.8,11.78,11.78,364800.0,11.1332,11.1332,11.1143,11.1143,364800.0
2013-12-13 14:25:00,11.78,11.79,11.78,11.79,620000.0,11.1143,11.1238,11.1143,11.1238,620000.0
2013-12-13 14:30:00,11.79,11.8,11.79,11.8,269600.0,11.1238,11.1332,11.1238,11.1332,269600.0
2013-12-13 14:35:00,11.8,11.8,11.8,11.8,397600.0,11.1332,11.1332,11.1332,11.1332,397600.0
2013-12-13 14:40:00,11.8,11.8,11.8,11.8,121600.0,11.1332,11.1332,11.1332,11.1332,121600.0
2013-12-13 14:45:00,11.8,11.82,11.8,11.81,555200.0,11.1332,11.1521,11.1332,11.1426,555200.0
2013-12-13 14:50:00,11.81,11.83,11.81,11.82,645600.0,11.1426,11.1615,11.1426,11.1521,645600.0
2013-12-13 14:55:00,11.82,11.84,11.82,11.83,600800.0,11.1521,11.1709,11.1521,11.1615,600800.0
2013-12-13 15:00:00,11.83,11.85,11.83,11.83,533600.0,11.1615,11.1804,11.1615,11.1615,533600.0
2013-12-13 15:05:00,11.83,11.84,11.83,11.84,524800.0,11.1615,11.1709,11.1615,11.1709,524800.0
2013-12-13 15:10:00,11.84,11.85,11.84,11.84,336800.0,11.1709,11.1804,11.1709,11.1709,336800.0
2013-12-13 15:15:00,11.84,11.85,11.84,11.85,572800.0,11.1709,11.1804,11.1709,11.1804,572800.0
2013-12-13 15:20:00,11.85,11.86,11.85,11.86,358400.0,11.1804,11.1898,11.1804,11.1898,358400.0
2013-12-13 15:25:00,11.86,11.87,11.85,11.87,1163200.0,11.1898,11.1993,11.1804,11.1993,1163200.0
2013-12-13 15:30:00,11.86,11.87,11.85,11.85,1476000.0,11.1898,11.1993,11.1804,11.1804,1476000.0
2013-12-13 15:35:00,11.85,11.85,11.82,11.83,1371200.0,11.1804,11.1804,11.1521,11.1615,1371200.0
2013-12-13 15:40:00,11.82,11.85,11.82,11.85,1268800.0,11.1521,11.1804,11.1521,11.1804,1268800.0
2013-12-13 15:45:00,11.85,11.85,11.84,11.84,1360000.0,11.1804,11.1804,11.1709,11.1709,1360000.0
2013-12-13 15:50:00,11.84,11.85,11.83,11.84,1580800.0,11.1709,11.1804,11.1615,11.1709,1580800.0
2013-12-13 15:55:00,11.83,11.84,11.81,11.81,2520000.0,11.1615,11.1709,11.1426,11.1426,2520000.0
2013-12-16 09:30:00,11.93,11.99,11.92,11.98,1980800.0,11.2559,11.3125,11.2464,11.303,1980800.0
2013-12-16 09:35:00,11.99,12.02,11.99,12.01,2498400.0,11.3125,11.3408,11.3125,11.3313,2498400.0
2013-12-16 09:40:00,12.01,12.02,11.99,12.0,1493600.0,11.3313,11.3408,11.3125,11.3219,1493600.0
2013-12-16 09:45:00,12.0,12.03,12.0,12.01,1406400.0,11.3219,11.3502,11.3219,11.3313,1406400.0
2013-12-16 09:50:00,12.02,12.04,12.02,12.03,1670400.0,11.3408,11.3596,11.3408,11.3502,1670400.0
2013-12-16 09:55:00,12.03,12.04,12.02,12.03,1176800.0,11.3502,11.3596,11.3408,11.3502,1176800.0
2013-12-16 10:00:00,12.03,12.04,12.02,12.03,718400.0,11.3502,11.3596,11.3408,11.3502,718400.0
2013-12-16 10:05:00,12.03,12.03,12.01,12.01,738400.0,11.3502,11.3502,11.3313,11.3313,738400.0
2013-12-16 10:10:00,12.01,12.02,12.0,12.0,974400.0,11.3313,11.3408,11.3219,11.3219,974400.0
2013-12-16 10:15:00,12.0,12.01,11.99,12.0,405600.0,11.3219,11.3313,11.3125,11.3219,405600.0
2013-12-16 10:20:00,12.0,12.0,11.99,12.0,476000.0,11.3219,11.3219,11.3125,11.3219,476000.0
2013-12-16 10:25:00,12.0,12.01,11.99,12.0,444000.0,11.3219,11.3313,11.3125,11.3219,444000.0
2013-12-16 10:30:00,12.01,12.01,11.98,11.99,1091200.0,11.3313,11.3313,11.303,11.3125,1091200.0
2013-12-16 10:35:00,11.99,11.99,11.97,11.97,440800.0,11.3125,11.3125,11.2936,11.2936,440800.0
2013-12-16 10:40:00,11.97,11.98,11.97,11.98,800000.0,11.2936,11.303,11.2936,11.303,800000.0
2013-12-16 10:45:00,11.98,11.99,11.98,11.98,490400.0,11.303,11.3125,11.303,11.303,490400.0
2013-12-16 10:50:00,11.97,11.99,11.97,11.99,382400.0,11.2936,11.3125,11.2936,11.3125,382400.0
2013-12-16 10:55:00,11.99,11.99,11.98,11.98,517600.0,11.3125,11.3125,11.303,11.303,517600.0
2013-12-16 11:00:00,11.98,11.98,11.96,11.96,1228000.0,11.303,11.303,11.2842,11.2842,1228000.0
2013-12-16 11:05:00,11.96,11.97,11.96,11.96,953600.0,11.2842,11.2936,11.2842,11.2842,953600.0
2013-12-16 11:10:00,11.96,11.99,11.96,11.99,801600.0,11.2842,11.3125,11.2842,11.3125,801600.0
2013-12-16 11:15:00,11.99,11.99,11.97,11.97,529600.0,11.3125,11.3125,11.2936,11.2936,529600.0
2013-12-16 11:20:00,11.98,11.99,11.97,11.98,904800.0,11.303,11.3125,11.2936,11.303,904800.0
2013-12-16 11:25:00,11.98,11.99,11.98,11.99,628000.0,11.303,11.3125,11.303,11.3125,628000.0
2013-12-16 11:30:00,11.99,11.99,11.98,11.99,493600.0,11.3125,11.3125,11.303,11.3125,493600.0
2013-12-16 11:35:00,11.99,11.99,11.97,11.97,423200.0,11.3125,11.3125,11.2936,11.2936,423200.0
2013-12-16 11:40:00,11.97,11.99,11.97,11.98,431200.0,11.2936,11.3125,11.2936,11.303,431200.0
2013-12-16 11:45:00,11.98,11.99,11.98,11.98,500800.0,11.303,11.3125,11.303,11.303,500800.0
2013-12-16 11:50:00,11.98,11.99,11.98,11.98,312000.0,11.303,11.3125,11.303,11.303,312000.0
2013-12-16 11:55:00,11.98,11.99,11.98,11.99,212800.0,11.303,11.3125,11.303,11.3125,212800.0
2013-12-16 12:00:00,11.99,11.99,11.97,11.97,359200.0,11.3125,11.3125,11.2936,11.2936,359200.0
2013-12-16 12:05:00,11.97,11.98,11.96,11.97,469600.0,11.2936,11.303,11.2842,11.2936,469600.0
2013-12-16 12:10:00,11.97,11.98,11.96,11.96,388000.0,11.2936,11.303,11.2842,11.2842,388000.0
2013-12-16 12:15:00,11.96,11.96,11.95,11.96,687200.0,11.2842,11.2842,11.2747,11.2842,687200.0
2013-12-16 12:20:00,11.96,11.97,11.95,11.97,358400.0,11.2842,11.2936,11.2747,11.2936,358400.0
2013-12-16 12:25:00,11.97,11.97,11.96,11.96,524000.0,11.2936,11.2936,11.2842,11.2842,524000.0
2013-12-16 12:30:00,11.96,11.97,11.96,11.97,329600.0,11.2842,11.2936,11.2842,11.2936,329600.0
2013-12-16 12:35:00,11.97,11.98,11.97,11.97,187200.0,11.2936,11.303,11.2936,11.2936,187200.0
2013-12-16 12:40:00,11.97,11.98,11.97,11.98,244000.0,11.2936,11.303,11.2936,11.303,244000.0
2013-12-16 12:45:00,11.98,11.98,11.97,11.97,413600.0,11.303,11.303,11.2936,11.2936,413600.0
2013-12-16 12:50:00,11.97,11.98,11.97,11.97,292800.0,11.2936,11.303,11.2936,11.2936,292800.0
2013-12-16 12:55:00,11.97,11.97,11.96,11.96,555200.0,11.2936,11.2936,11.2842,11.2842,555200.0
2013-12-16 13:00:00,11.96,11.97,11.94,11.94,698400.0,11.2842,11.2936,11.2653,11.2653,698400.0
2013-12-16 13:05:00,11.94,11.95,11.93,11.95,790400.0,11.2653,11.2747,11.2559,11.2747,790400.0
2013-12-16 13:10:00,11.95,11.95,11.94,11.94,712800.0,11.2747,11.2747,11.2653,11.2653,712800.0
2013-12-16 13:15:00,11.94,11.95,11.94,11.95,353600.0,11.2653,11.2747,11.2653,11.2747,353600.0
2013-12-16 13:20:00,11.95,11.96,11.93,11.96,1543200.0,11.2747,11.2842,11.2559,11.2842,1543200.0
2013-12-16 13:25:00,11.96,11.97,11.96,11.96,756000.0,11.2842,11.2936,11.2842,11.2842,756000.0
2013-12-16 13:30:00,11.96,11.97,11.95,11.96,413600.0,11.2842,11.2936,11.2747,11.2842,413600.0
2013-12-16 13:35:00,11.96,11.97,11.96,11.96,245600.0,11.2842,11.2936,11.2842,11.2842,245600.0
2013-12-16 13:40:00,11.96,11.96,11.95,11.96,491200.0,11.2842,11.2842,11.2747,11.2842,491200.0
2013-12-16 13:45:00,11.96,11.97,11.95,11.96,590400.0,11.2842,11.2936,11.2747,11.2842,590400.0
2013-12-16 13:50:00,11.96,11.98,11.96,11.98,520000.0,11.2842,11.303,11.2842,11.303,520000.0
2013-12-16 13:55:00,11.98,11.99,11.98,11.98,428000.0,11.303,11.3125,11.303,11.303,428000.0
2013-12-16 14:00:00,11.99,12.0,11.98,12.0,526400.0,11.3125,11.3219,11.303,11.3219,526400.0
2013-12-16 14:05:00,12.0,12.01,11.99,12.0,426400.0,11.3219,11.3313,11.3125,11.3219,426400.0
2013-12-16 14:10:00,12.0,12.0,11.99,12.0,559200.0,11.3219,11.3219,11.3125,11.3219,559200.0
2013-12-16 14:15:00,12.0,12.01,11.99,11.99,609600.0,11.3219,11.3313,11.3125,11.3125,609600.0
2013-12-16 14:20:00,11.99,12.0,11.99,11.99,278400.0,11.3125,11.3219,11.3125,11.3125,278400.0
2013-12-16 14:25:00,11.99,12.0,11.99,11.99,159200.0,11.3125,11.3219,11.3125,11.3125,159200.0
2013-12-16 14:30:00,12.0,12.0,11.98,11.98,510400.0,11.3219,11.3219,11.303,11.303,510400.0
2013-12-16 14:35:00,11.98,11.99,11.98,11.98,304000.0,11.303,11.3125,11.303,11.303,304000.0
2013-12-16 14:40:00,11.98,11.99,11.98,11.99,278400.0,11.303,11.3125,11.303,11.3125,278400.0
2013-12-16 14:45:00,11.99,11.99,11.98,11.98,774400.0,11.3125,11.3125,11.303,11.303,774400.0
2013-12-16 14:50:00,11.98,11.99,11.98,11.99,418400.0,11.303,11.3125,11.303,11.3125,418400.0
2013-12-16 14:55:00,11.99,12.0,11.99,11.99,285600.0,11.3125,11.3219,11.3125,11.3125,285600.0
2013-12-16 15:00:00,11.99,11.99,11.98,11.99,761600.0,11.3125,11.3125,11.303,11.3125,761600.0
2013-12-16 15:05:00,11.99,11.99,11.99,11.99,405600.0,11.3125,11.3125,11.3125,11.3125,405600.0
2013-12-16 15:10:00,11.99,12.0,11.99,11.99,335200.0,11.3125,11.3219,11.3125,11.3125,335200.0
2013-12-16 15:15:00,11.99,11.99,11.98,11.99,377600.0,11.3125,11.3125,11.303,11.3125,377600.0
2013-12-16 15:20:00,11.99,11.99,11.97,11.97,1008000.0,11.3125,11.3125,11.2936,11.2936,1008000.0
2013-12-16 15:25:00,11.97,11.98,11.97,11.97,333600.0,11.2936,11.303,11.2936,11.2936,333600.0
2013-12-16 15:30:00,11.97,11.98,11.96,11.96,464000.0,11.2936,11.303,11.2842,11.2842,464000.0
2013-12-16 15:35:00,11.96,11.97,11.96,11.97,521600.0,11.2842,11.2936,11.2842,11.2936,521600.0
2013-12-16 15:40:00,11.97,11.99,11.97,11.99,648000.0,11.2936,11.3125,11.2936,11.3125,648000.0
2013-12-16 15:45:00,11.99,11.99,11.97,11.98,964000.0,11.3125,11.3125,11.2936,11.303,964000.0
2013-12-16 15:50:00,11.97,11.98,11.97,11.97,867200.0,11.2936,11.303,11.2936,11.2936,867200.0
2013-12-16 15:55:00,11.97,11.97,11.96,11.96,1686400.0,11.2936,11.2936,11.2842,11.2842,1686400.0
2013-12-17 09:30:00,11.98,11.99,11.94,11.94,750400.0,11.303,11.3125,11.2653,11.2653,750400.0
2013-12-17 09:35:00,11.95,11.95,11.91,11.91,2281600.0,11.2747,11.2747,11.237,11.237,2281600.0
2013-12-17 09:40:00,11.91,11.92,11.89,11.91,1748800.0,11.237,11.2464,11.2181,11.237,1748800.0
2013-12-17 09:45:00,11.91,11.92,11.9,11.91,852000.0,11.237,11.2464,11.2276,11.237,852000.0
2013-12-17 09:50:00,11.91,11.91,11.88,11.9,1207200.0,11.237,11.237,11.2087,11.2276,1207200.0
2013-12-17 09:55:00,11.9,11.94,11.9,11.93,935200.0,11.2276,11.2653,11.2276,11.2559,935200.0
2013-12-17 10:00:00,11.93,11.94,11.92,11.93,603200.0,11.2559,11.2653,11.2464,11.2559,603200.0
2013-12-17 10:05:00,11.93,11.94,11.92,11.93,729600.0,11.2559,11.2653,11.2464,11.2559,729600.0
2013-12-17 10:10:00,11.93,11.95,11.91,11.94,784000.0,11.2559,11.2747,11.237,11.2653,784000.0
2013-12-17 10:15:00,11.94,11.94,11.91,11.92,744800.0,11.2653,11.2653,11.237,11.2464,744800.0
2013-12-17 10:20:00,11.91,11.92,11.91,11.92,330400.0,11.237,11.2464,11.237,11.2464,330400.0
2013-12-17 10:25:00,11.92,11.93,11.92,11.92,666400.0,11.2464,11.2559,11.2464,11.2464,666400.0
2013-12-17 10:30:00,11.91,11.92,11.9,11.91,935200.0,11.237,11.2464,11.2276,11.237,935200.0
2013-12-17 10:35:00,11.91,11.93,11.9,11.93,995200.0,11.237,11.2559,11.2276,11.2559,995200.0
2013-12-17 10:40:00,11.93,11.93,11.92,11.92,307200.0,11.2559,11.2559,11.2464,11.2464,307200.0
2013-12-17 10:45:00,11.92,11.92,11.87,11.87,2786400.0,11.2464,11.2464,11.1993,11.1993,2786400.0
2013-12-17 10:50:00,11.87,11.88,11.86,11.87,1171200.0,11.1993,11.2087,11.1898,11.1993,1171200.0
2013-12-17 10:55:00,11.87,11.87,11.85,11.87,1020000.0,11.1993,11.1993,11.1804,11.1993,1020000.0
2013-12-17 11:00:00,11.87,11.87,11.84,11.86,607200.0,11.1993,11.1993,11.1709,11.1898,607200.0
2013-12-17 11:05:00,11.86,11.87,11.85,11.86,348800.0,11.1898,11.1993,11.1804,11.1898,348800.0
2013-12-17 11:10:00,11.86,11.87,11.85,11.87,613600.0,11.1898,11.1993,11.1804,11.1993,613600.0
2013-12-17 11:15:00,11.87,11.87,11.86,11.86,351200.0,11.1993,11.1993,11.1898,11.1898,351200.0
2013-12-17 11:20:00,11.86,11.87,11.86,11.86,198400.0,11.1898,11.1993,11.1898,11.1898,198400.0
2013-12-17 11:25:00,11.86,11.87,11.84,11.84,932000.0,11.1898,11.1993,11.1709,11.1709,932000.0
2013-12-17 11:30:00,11.84,11.85,11.84,11.85,840000.0,11.1709,11.1804,11.1709,11.1804,840000.0
2013-12-17 11:35:00,11.84,11.86,11.84,11.85,554400.0,11.1709,11.1898,11.1709,11.1804,554400.0
2013-12-17 11:40:00,11.86,11.86,11.84,11.85,304800.0,11.1898,11.1898,11.1709,11.1804,304800.0
2013-12-17 11:45:00,11.85,11.87,11.85,11.87,434400.0,11.1804,11.1993,11.1804,11.1993,434400.0
2013-12-17 11:50:00,11.87,11.87,11.87,11.87,641600.0,11.1993,11.1993,11.1993,11.1993,641600.0
2013-12-17 11:55:00,11.87,11.87,11.86,11.87,383200.0,11.1993,11.1993,11.1898,11.1993,383200.0
2013-12-17 12:00:00,11.87,11.87,11.86,11.87,343200.0,11.1993,11.1993,11.1898,11.1993,343200.0
2013-12-17 12:05:00,11.87,11.87,11.86,11.86,216000.0,11.1993,11.1993,11.1898,11.1898,216000.0
2013-12-17 12:10:00,11.86,11.88,11.86,11.88,601600.0,11.1898,11.2087,11.1898,11.2087,601600.0
2013-12-17 12:15:00,11.88,11.88,11.87,11.88,574400.0,11.2087,11.2087,11.1993,11.2087,574400.0
2013-12-17 12:20:00,11.88,11.88,11.87,11.88,337600.0,11.2087,11.2087,11.1993,11.2087,337600.0
2013-12-17 12:25:00,11.88,11.88,11.87,11.88,364000.0,11.2087,11.2087,11.1993,11.2087,364000.0
2013-12-17 12:30:00,11.87,11.88,11.87,11.88,270400.0,11.1993,11.2087,11.1993,11.2087,270400.0
2013-12-17 12:35:00,11.88,11.88,11.87,11.87,255200.0,11.2087,11.2087,11.1993,11.1993,255200.0
2013-12-17 12:40:00,11.87,11.88,11.87,11.88,271200.0,11.1993,11.2087,11.1993,11.2087,271200.0
2013-12-17 12:45:00,11.88,11.89,11.88,11.89,333600.0,11.2087,11.2181,11.2087,11.2181,333600.0
2013-12-17 12:50:00,11.89,11.9,11.89,11.9,558400.0,11.2181,11.2276,11.2181,11.2276,558400.0
2013-12-17 12:55:00,11.9,11.9,11.9,11.9,338400.0,11.2276,11.2276,11.2276,11.2276,338400.0
2013-12-17 13:00:00,11.9,11.9,11.9,11.9,256800.0,11.2276,11.2276,11.2276,11.2276,256800.0
2013-12-17 13:05:00,11.9,11.9,11.89,11.89,308000.0,11.2276,11.2276,11.2181,11.2181,308000.0
2013-12-17 13:10:00,11.89,11.9,11.89,11.89,550400.0,11.2181,11.2276,11.2181,11.2181,550400.0
2013-12-17 13:15:00,11.89,11.9,11.89,11.9,265600.0,11.2181,11.2276,11.2181,11.2276,265600.0
2013-12-17 13:20:00,11.9,11.9,11.9,11.9,371200.0,11.2276,11.2276,11.2276,11.2276,371200.0
2013-12-17 13:25:00,11.9,11.9,11.89,11.9,232000.0,11.2276,11.2276,11.2181,11.2276,232000.0
2013-12-17 13:30:00,11.9,11.9,11.9,11.9,351200.0,11.2276,11.2276,11.2276,11.2276,351200.0
2013-12-17 13:35:00,11.9,11.91,11.9,11.9,249600.0,11.2276,11.237,11.2276,11.2276,249600.0
2013-12-17 13:40:00,11.9,11.9,11.89,11.89,424000.0,11.2276,11.2276,11.2181,11.2181,424000.0
2013-12-17 13:45:00,11.89,11.89,11.88,11.88,344000.0,11.2181,11.2181,11.2087,11.2087,344000.0
2013-12-17 13:50:00,11.88,11.88,11.88,11.88,272000.0,11.2087,11.2087,11.2087,11.2087,272000.0
2013-12-17 13:55:00,11.88,11.89,11.88,11.89,268800.0,11.2087,11.2181,11.2087,11.2181,268800.0
2013-12-17 14:00:00,11.89,11.9,11.89,11.9,202400.0,11.2181,11.2276,11.2181,11.2276,202400.0
2013-12-17 14:05:00,11.9,11.94,11.9,11.94,844800.0,11.2276,11.2653,11.2276,11.2653,844800.0
2013-12-17 14:10:00,11.93,11.95,11.93,11.94,1060000.0,11.2559,11.2747,11.2559,11.2653,1060000.0
2013-12-17 14:15:00,11.94,11.94,11.93,11.93,186400.0,11.2653,11.2653,11.2559,11.2559,186400.0
2013-12-17 14:20:00,11.93,11.95,11.93,11.94,261600.0,11.2559,11.2747,11.2559,11.2653,261600.0
2013-12-17 14:25:00,11.94,11.94,11.94,11.94,308800.0,11.2653,11.2653,11.2653,11.2653,308800.0
2013-12-17 14:30:00,11.94,11.94,11.92,11.92,626400.0,11.2653,11.2653,11.2464,11.2464,626400.0
2013-12-17 14:35:00,11.92,11.92,11.9,11.9,573600.0,11.2464,11.2464,11.2276,11.2276,573600.0
2013-12-17 14:40:00,11.9,11.92,11.9,11.92,412000.0,11.2276,11.2464,11.2276,11.2464,412000.0
2013-12-17 14:45:00,11.92,11.92,11.92,11.92,425600.0,11.2464,11.2464,11.2464,11.2464,425600.0
2013-12-17 14:50:00,11.92,11.92,11.9,11.9,690400.0,11.2464,11.2464,11.2276,11.2276,690400.0
2013-12-17 14:55:00,11.9,11.91,11.9,11.91,568000.0,11.2276,11.237,11.2276,11.237,568000.0
2013-12-17 15:00:00,11.91,11.92,11.91,11.91,564000.0,11.237,11.2464,11.237,11.237,564000.0
2013-12-17 15:05:00,11.91,11.92,11.91,11.92,281600.0,11.237,11.2464,11.237,11.2464,281600.0
2013-12-17 15:10:00,11.92,11.93,11.92,11.93,336000.0,11.2464,11.2559,11.2464,11.2559,336000.0
2013-12-17 15:15:00,11.92,11.93,11.92,11.93,345600.0,11.2464,11.2559,11.2464,11.2559,345600.0
2013-12-17 15:20:00,11.93,11.94,11.93,11.93,448000.0,11.2559,11.2653,11.2559,11.2559,448000.0
2013-12-17 15:25:00,11.93,11.93,11.92,11.92,568800.0,11.2559,11.2559,11.2464,11.2464,568800.0
2013-12-17 15:30:00,11.93,11.93,11.91,11.91,922400.0,11.2559,11.2559,11.237,11.237,922400.0
2013-12-17 15:35:00,11.91,11.91,11.9,11.91,407200.0,11.237,11.237,11.2276,11.237,407200.0
2013-12-17 15:40:00,11.91,11.91,11.9,11.9,500000.0,11.237,11.237,11.2276,11.2276,500000.0
2013-12-17 15:45:00,11.9,11.91,11.89,11.9,1563200.0,11.2276,11.237,11.2181,11.2276,1563200.0
2013-12-17 15:50:00,11.9,11.9,11.89,11.9,744800.0,11.2276,11.2276,11.2181,11.2276,744800.0
2013-12-17 15:55:00,11.9,11.91,11.88,11.88,1606400.0,11.2276,11.237,11.2087,11.2087,1606400.0
2013-12-18 09:30:00,11.92,11.93,11.9,11.91,781600.0,11.2464,11.2559,11.2276,11.237,781600.0
2013-12-18 09:35:00,11.91,11.94,11.91,11.93,757600.0,11.237,11.2653,11.237,11.2559,757600.0
2013-12-18 09:40:00,11.93,11.95,11.92,11.93,1030400.0,11.2559,11.2747,11.2464,11.2559,1030400.0
2013-12-18 09:45:00,11.93,11.94,11.92,11.93,884000.0,11.2559,11.2653,11.2464,11.2559,884000.0
2013-12-18 09:50:00,11.94,11.94,11.9,11.91,2689600.0,11.2653,11.2653,11.2276,11.237,2689600.0
2013-12-18 09:55:00,11.91,11.92,11.9,11.92,467200.0,11.237,11.2464,11.2276,11.2464,467200.0
2013-12-18 10:00:00,11.92,11.93,11.91,11.93,748800.0,11.2464,11.2559,11.237,11.2559,748800.0
2013-12-18 10:05:00,11.93,11.94,11.93,11.94,429600.0,11.2559,11.2653,11.2559,11.2653,429600.0
2013-12-18 10:10:00,11.94,11.94,11.93,11.94,1601600.0,11.2653,11.2653,11.2559,11.2653,1601600.0
2013-12-18 10:15:00,11.94,11.94,11.93,11.93,277600.0,11.2653,11.2653,11.2559,11.2559,277600.0
2013-12-18 10:20:00,11.93,11.93,11.92,11.92,296800.0,11.2559,11.2559,11.2464,11.2464,296800.0
2013-12-18 10:25:00,11.92,11.93,11.92,11.92,300800.0,11.2464,11.2559,11.2464,11.2464,300800.0
2013-12-18 10:30:00,11.93,11.94,11.92,11.94,938400.0,11.2559,11.2653,11.2464,11.2653,938400.0
2013-12-18 10:35:00,11.94,11.94,11.93,11.94,541600.0,11.2653,11.2653,11.2559,11.2653,541600.0
2013-12-18 10:40:00,11.94,11.94,11.92,11.93,508000.0,11.2653,11.2653,11.2464,11.2559,508000.0
2013-12-18 10:45:00,11.93,11.93,11.91,11.91,1032800.0,11.2559,11.2559,11.237,11.237,1032800.0
2013-12-18 10:50:00,11.91,11.91,11.89,11.9,1633600.0,11.237,11.237,11.2181,11.2276,1633600.0
2013-12-18 10:55:00,11.9,11.91,11.9,11.91,454400.0,11.2276,11.237,11.2276,11.237,454400.0
2013-12-18 11:00:00,11.91,11.92,11.91,11.91,378400.0,11.237,11.2464,11.237,11.237,378400.0
2013-12-18 11:05:00,11.91,11.92,11.9,11.92,584800.0,11.237,11.2464,11.2276,11.2464,584800.0
2013-12-18 11:10:00,11.92,11.92,11.9,11.91,225600.0,11.2464,11.2464,11.2276,11.237,225600.0
2013-12-18 11:15:00,11.91,11.92,11.91,11.92,371200.0,11.237,11.2464,11.237,11.2464,371200.0
2013-12-18 11:20:00,11.92,11.92,11.91,11.91,269600.0,11.2464,11.2464,11.237,11.237,269600.0
2013-12-18 11:25:00,11.91,11.91,11.9,11.9,407200.0,11.237,11.237,11.2276,11.2276,407200.0
2013-12-18 11:30:00,11.9,11.91,11.9,11.9,606400.0,11.2276,11.237,11.2276,11.2276,606400.0
2013-12-18 11:35:00,11.89,11.9,11.89,11.9,540000.0,11.2181,11.2276,11.2181,11.2276,540000.0
2013-12-18 11:40:00,11.89,11.89,11.87,11.88,870400.0,11.2181,11.2181,11.1993,11.2087,870400.0
2013-12-18 11:45:00,11.88,11.88,11.86,11.86,515200.0,11.2087,11.2087,11.1898,11.1898,515200.0
2013-12-18 11:50:00,11.86,11.88,11.86,11.87,680800.0,11.1898,11.2087,11.1898,11.1993,680800.0
2013-12-18 11:55:00,11.87,11.87,11.86,11.87,512800.0,11.1993,11.1993,11.1898,11.1993,512800.0
2013-12-18 12:00:00,11.87,11.87,11.85,11.87,768000.0,11.1993,11.1993,11.1804,11.1993,768000.0
2013-12-18 12:05:00,11.87,11.87,11.86,11.87,313600.0,11.1993,11.1993,11.1898,11.1993,313600.0
2013-12-18 12:10:00,11.87,11.88,11.87,11.88,696800.0,11.1993,11.2087,11.1993,11.2087,696800.0
2013-12-18 12:15:00,11.88,11.88,11.87,11.88,627200.0,11.2087,11.2087,11.1993,11.2087,627200.0
2013-12-18 12:20:00,11.88,11.88,11.87,11.88,283200.0,11.2087,11.2087,11.1993,11.2087,283200.0
2013-12-18 12:25:00,11.88,11.88,11.87,11.88,232800.0,11.2087,11.2087,11.1993,11.2087,232800.0
2013-12-18 12:30:00,11.88,11.88,11.87,11.88,444800.0,11.2087,11.2087,11.1993,11.2087,444800.0
2013-12-18 12:35:00,11.87,11.88,11.86,11.87,322400.0,11.1993,11.2087,11.1898,11.1993,322400.0
2013-12-18 12:40:00,11.87,11.87,11.86,11.87,207200.0,11.1993,11.1993,11.1898,11.1993,207200.0
2013-12-18 12:45:00,11.87,11.87,11.87,11.87,392800.0,11.1993,11.1993,11.1993,11.1993,392800.0
2013-12-18 12:50:00,11.87,11.87,11.86,11.87,413600.0,11.1993,11.1993,11.1898,11.1993,413600.0
2013-12-18 12:55:00,11.87,11.87,11.85,11.85,681600.0,11.1993,11.1993,11.1804,11.1804,681600.0
2013-12-18 13:00:00,11.85,11.85,11.82,11.83,1190400.0,11.1804,11.1804,11.1521,11.1615,1190400.0
2013-12-18 13:05:00,11.83,11.84,11.83,11.84,486400.0,11.1615,11.1709,11.1615,11.1709,486400.0
2013-12-18 13:10:00,11.84,11.84,11.79,11.8,1395200.0,11.1709,11.1709,11.1238,11.1332,1395200.0
2013-12-18 13:15:00,11.79,11.81,11.79,11.81,846400.0,11.1238,11.1426,11.1238,11.1426,846400.0
2013-12-18 13:20:00,11.81,11.81,11.8,11.81,485600.0,11.1426,11.1426,11.1332,11.1426,485600.0
2013-12-18 13:25:00,11.81,11.82,11.81,11.82,704800.0,11.1426,11.1521,11.1426,11.1521,704800.0
2013-12-18 13:30:00,11.82,11.82,11.81,11.81,591200.0,11.1521,11.1521,11.1426,11.1426,591200.0
2013-12-18 13:35:00,11.81,11.82,11.81,11.82,444000.0,11.1426,11.1521,11.1426,11.1521,444000.0
2013-12-18 13:40:00,11.82,11.82,11.81,11.82,858400.0,11.1521,11.1521,11.1426,11.1521,858400.0
2013-12-18 13:45:00,11.82,11.83,11.82,11.82,368000.0,11.1521,11.1615,11.1521,11.1521,368000.0
2013-12-18 13:50:00,11.82,11.84,11.82,11.84,570400.0,11.1521,11.1709,11.1521,11.1709,570400.0
2013-12-18 13:55:00,11.84,11.89,11.83,11.86,936000.0,11.1709,11.2181,11.1615,11.1898,936000.0
2013-12-18 14:00:00,11.87,11.97,11.69,11.96,5301600.0,11.1993,11.2936,11.0294,11.2842,5301600.0
2013-12-18 14:05:00,11.96,12.08,11.96,12.05,3718400.0,11.2842,11.3974,11.2842,11.3691,3718400.0
2013-12-18 14:10:00,12.05,12.06,11.99,11.99,3396800.0,11.3691,11.3785,11.3125,11.3125,3396800.0
2013-12-18 14:15:00,11.99,12.02,11.97,12.01,1792000.0,11.3125,11.3408,11.2936,11.3313,1792000.0
2013-12-18 14:20:00,12.02,12.07,12.0,12.07,1806400.0,11.3408,11.3879,11.3219,11.3879,1806400.0
2013-12-18 14:25:00,12.07,12.08,12.03,12.04,1196800.0,11.3879,11.3974,11.3502,11.3596,1196800.0
2013-12-18 14:30:00,12.05,12.09,12.04,12.08,1166400.0,11.3691,11.4068,11.3596,11.3974,1166400.0
2013-12-18 14:35:00,12.08,12.17,12.08,12.17,2420000.0,11.3974,11.4823,11.3974,11.4823,2420000.0
2013-12-18 14:40:00,12.17,12.17,12.12,12.13,2444000.0,11.4823,11.4823,11.4351,11.4446,2444000.0
2013-12-18 14:45:00,12.13,12.15,12.1,12.1,1500000.0,11.4446,11.4634,11.4163,11.4163,1500000.0
2013-12-18 14:50:00,12.1,12.12,12.1,12.11,860800.0,11.4163,11.4351,11.4163,11.4257,860800.0
2013-12-18 14:55:00,12.11,12.15,12.11,12.14,911200.0,11.4257,11.4634,11.4257,11.454,911200.0
2013-12-18 15:00:00,12.14,12.14,12.12,12.13,1192800.0,11.454,11.454,11.4351,11.4446,1192800.0
2013-12-18 15:05:00,12.13,12.15,12.13,12.13,706400.0,11.4446,11.4634,11.4446,11.4446,706400.0
2013-12-18 15:10:00,12.14,12.2,12.14,12.2,1787200.0,11.454,11.5106,11.454,11.5106,1787200.0
2013-12-18 15:15:00,12.2,12.23,12.2,12.22,1190400.0,11.5106,11.5389,11.5106,11.5295,1190400.0
2013-12-18 15:20:00,12.22,12.23,12.21,12.21,1032800.0,11.5295,11.5389,11.52,11.52,1032800.0
2013-12-18 15:25:00,12.21,12.22,12.17,12.19,1191200.0,11.52,11.5295,11.4823,11.5012,1191200.0
2013-12-18 15:30:00,12.19,12.2,12.18,12.19,809600.0,11.5012,11.5106,11.4917,11.5012,809600.0
2013-12-18 15:35:00,12.19,12.26,12.19,12.26,1586400.0,11.5012,11.5672,11.5012,11.5672,1586400.0
2013-12-18 15:40:00,12.26,12.28,12.26,12.27,1244000.0,11.5672,11.5861,11.5672,11.5766,1244000.0
2013-12-18 15:45:00,12.28,12.29,12.23,12.23,2788000.0,11.5861,11.5955,11.5389,11.5389,2788000.0
2013-12-18 15:50:00,12.23,12.25,12.23,12.24,1860800.0,11.5389,11.5578,11.5389,11.5483,1860800.0
2013-12-18 15:55:00,12.24,12.3,12.24,12.29,2679200.0,11.5483,11.605,11.5483,11.5955,2679200.0
2013-12-19 09:30:00,12.23,12.24,12.21,12.24,2014400.0,11.5389,11.5483,11.52,11.5483,2014400.0
2013-12-19 09:35:00,12.24,12.26,12.23,12.24,2480800.0,11.5483,11.5672,11.5389,11.5483,2480800.0
2013-12-19 09:40:00,12.24,12.24,12.21,12.24,2024800.0,11.5483,11.5483,11.52,11.5483,2024800.0
2013-12-19 09:45:00,12.24,12.25,12.22,12.22,1093600.0,11.5483,11.5578,11.5295,11.5295,1093600.0
2013-12-19 09:50:00,12.22,12.22,12.2,12.21,1327200.0,11.5295,11.5295,11.5106,11.52,1327200.0
2013-12-19 09:55:00,12.21,12.22,12.21,12.22,592800.0,11.52,11.5295,11.52,11.5295,592800.0
2013-12-19 10:00:00,12.22,12.24,12.19,12.21,1616800.0,11.5295,11.5483,11.5012,11.52,1616800.0
2013-12-19 10:05:00,12.21,12.22,12.2,12.21,840000.0,11.52,11.5295,11.5106,11.52,840000.0
2013-12-19 10:10:00,12.21,12.21,12.17,12.17,1424800.0,11.52,11.52,11.4823,11.4823,1424800.0
2013-12-19 10:15:00,12.17,12.19,12.16,12.18,1809600.0,11.4823,11.5012,11.4729,11.4917,1809600.0
2013-12-19 10:20:00,12.18,12.2,12.18,12.2,1023200.0,11.4917,11.5106,11.4917,11.5106,1023200.0
2013-12-19 10:25:00,12.2,12.21,12.19,12.21,1019200.0,11.5106,11.52,11.5012,11.52,1019200.0
2013-12-19 10:30:00,12.21,12.22,12.2,12.22,1276800.0,11.52,11.5295,11.5106,11.5295,1276800.0
2013-12-19 10:35:00,12.22,12.22,12.21,12.21,495200.0,11.5295,11.5295,11.52,11.52,495200.0
2013-12-19 10:40:00,12.21,12.24,12.2,12.24,927200.0,11.52,11.5483,11.5106,11.5483,927200.0
2013-12-19 10:45:00,12.24,12.25,12.23,12.24,1989600.0,11.5483,11.5578,11.5389,11.5483,1989600.0
2013-12-19 10:50:00,12.24,12.24,12.23,12.24,610400.0,11.5483,11.5483,11.5389,11.5483,610400.0
2013-12-19 10:55:00,12.24,12.24,12.23,12.23,534400.0,11.5483,11.5483,11.5389,11.5389,534400.0
2013-12-19 11:00:00,12.23,12.23,12.22,12.22,464000.0,11.5389,11.5389,11.5295,11.5295,464000.0
2013-12-19 11:05:00,12.22,12.23,12.22,12.23,484000.0,11.5295,11.5389,11.5295,11.5389,484000.0
2013-12-19 11:10:00,12.23,12.23,12.22,12.22,593600.0,11.5389,11.5389,11.5295,11.5295,593600.0
2013-12-19 11:15:00,12.22,12.23,12.22,12.22,536800.0,11.5295,11.5389,11.5295,11.5295,536800.0
2013-12-19 11:20:00,12.22,12.22,12.21,12.22,763200.0,11.5295,11.5295,11.52,11.5295,763200.0
2013-12-19 11:25:00,12.22,12.23,12.21,12.23,1266400.0,11.5295,11.5389,11.52,11.5389,1266400.0
2013-12-19 11:30:00,12.23,12.25,12.23,12.25,974400.0,11.5389,11.5578,11.5389,11.5578,974400.0
2013-12-19 11:35:00,12.25,12.25,12.24,12.24,723200.0,11.5578,11.5578,11.5483,11.5483,723200.0
2013-12-19 11:40:00,12.25,12.25,12.24,12.24,486400.0,11.5578,11.5578,11.5483,11.5483,486400.0
2013-12-19 11:45:00,12.24,12.24,12.24,12.24,611200.0,11.5483,11.5483,11.5483,11.5483,611200.0
2013-12-19 11:50:00,12.24,12.25,12.24,12.25,178400.0,11.5483,11.5578,11.5483,11.5578,178400.0
2013-12-19 11:55:00,12.25,12.26,12.25,12.25,393600.0,11.5578,11.5672,11.5578,11.5578,393600.0
2013-12-19 12:00:00,12.25,12.25,12.23,12.23,525600.0,11.5578,11.5578,11.5389,11.5389,525600.0
2013-12-19 12:05:00,12.23,12.25,12.23,12.24,496800.0,11.5389,11.5578,11.5389,11.5483,496800.0
2013-12-19 12:10:00,12.24,12.25,12.24,12.24,344000.0,11.5483,11.5578,11.5483,11.5483,344000.0
2013-12-19 12:15:00,12.24,12.26,12.24,12.25,348000.0,11.5483,11.5672,11.5483,11.5578,348000.0
2013-12-19 12:20:00,12.25,12.27,12.25,12.27,599200.0,11.5578,11.5766,11.5578,11.5766,599200.0
2013-12-19 12:25:00,12.26,12.27,12.26,12.26,535200.0,11.5672,11.5766,11.5672,11.5672,535200.0
2013-12-19 12:30:00,12.26,12.26,12.25,12.26,594400.0,11.5672,11.5672,11.5578,11.5672,594400.0
2013-12-19 12:35:00,12.26,12.26,12.25,12.25,632000.0,11.5672,11.5672,11.5578,11.5578,632000.0
2013-12-19 12:40:00,12.25,12.26,12.25,12.26,548800.0,11.5578,11.5672,11.5578,11.5672,548800.0
2013-12-19 12:45:00,12.26,12.26,12.25,12.25,387200.0,11.5672,11.5672,11.5578,11.5578,387200.0
2013-12-19 12:50:00,12.26,12.26,12.25,12.26,314400.0,11.5672,11.5672,11.5578,11.5672,314400.0
2013-12-19 12:55:00,12.26,12.26,12.26,12.26,551200.0,11.5672,11.5672,11.5672,11.5672,551200.0
2013-12-19 13:00:00,12.26,12.26,12.24,12.24,441600.0,11.5672,11.5672,11.5483,11.5483,441600.0
2013-12-19 13:05:00,12.24,12.27,12.24,12.27,546400.0,11.5483,11.5766,11.5483,11.5766,546400.0
2013-12-19 13:10:00,12.27,12.28,12.26,12.26,679200.0,11.5766,11.5861,11.5672,11.5672,679200.0
2013-12-19 13:15:00,12.27,12.28,12.27,12.28,879200.0,11.5766,11.5861,11.5766,11.5861,879200.0
2013-12-19 13:20:00,12.28,12.28,12.28,12.28,465600.0,11.5861,11.5861,11.5861,11.5861,465600.0
2013-12-19 13:25:00,12.28,12.28,12.28,12.28,154400.0,11.5861,11.5861,11.5861,11.5861,154400.0
2013-12-19 13:30:00,12.28,12.28,12.28,12.28,310400.0,11.5861,11.5861,11.5861,11.5861,310400.0
2013-12-19 13:35:00,12.28,12.28,12.28,12.28,136800.0,11.5861,11.5861,11.5861,11.5861,136800.0
2013-12-19 13:40:00,12.28,12.28,12.28,12.28,193600.0,11.5861,11.5861,11.5861,11.5861,193600.0
2013-12-19 13:45:00,12.28,12.28,12.26,12.27,666400.0,11.5861,11.5861,11.5672,11.5766,666400.0
2013-12-19 13:50:00,12.27,12.28,12.26,12.27,339200.0,11.5766,11.5861,11.5672,11.5766,339200.0
2013-12-19 13:55:00,12.27,12.28,12.27,12.27,257600.0,11.5766,11.5861,11.5766,11.5766,257600.0
2013-12-19 14:00:00,12.27,12.28,12.27,12.27,187200.0,11.5766,11.5861,11.5766,11.5766,187200.0
2013-12-19 14:05:00,12.27,12.28,12.27,12.28,308800.0,11.5766,11.5861,11.5766,11.5861,308800.0
2013-12-19 14:10:00,12.28,12.28,12.27,12.28,103200.0,11.5861,11.5861,11.5766,11.5861,103200.0
2013-12-19 14:15:00,12.28,12.28,12.26,12.27,267200.0,11.5861,11.5861,11.5672,11.5766,267200.0
2013-12-19 14:20:00,12.27,12.27,12.25,12.25,328800.0,11.5766,11.5766,11.5578,11.5578,328800.0
2013-12-19 14:25:00,12.25,12.26,12.24,12.24,418400.0,11.5578,11.5672,11.5483,11.5483,418400.0
2013-12-19 14:30:00,12.24,12.26,12.24,12.26,737600.0,11.5483,11.5672,11.5483,11.5672,737600.0
2013-12-19 14:35:00,12.26,12.26,12.25,12.25,292000.0,11.5672,11.5672,11.5578,11.5578,292000.0
2013-12-19 14:40:00,12.26,12.27,12.26,12.26,581600.0,11.5672,11.5766,11.5672,11.5672,581600.0
2013-12-19 14:45:00,12.26,12.26,12.26,12.26,236800.0,11.5672,11.5672,11.5672,11.5672,236800.0
2013-12-19 14:50:00,12.26,12.26,12.25,12.26,283200.0,11.5672,11.5672,11.5578,11.5672,283200.0
2013-12-19 14:55:00,12.26,12.28,12.26,12.27,607200.0,11.5672,11.5861,11.5672,11.5766,607200.0
2013-12-19 15:00:00,12.27,12.29,12.27,12.29,711200.0,11.5766,11.5955,11.5766,11.5955,711200.0
2013-12-19 15:05:00,12.29,12.29,12.27,12.27,578400.0,11.5955,11.5955,11.5766,11.5766,578400.0
2013-12-19 15:10:00,12.27,12.28,12.27,12.28,380000.0,11.5766,11.5861,11.5766,11.5861,380000.0
2013-12-19 15:15:00,12.28,12.29,12.27,12.28,432000.0,11.5861,11.5955,11.5766,11.5861,432000.0
2013-12-19 15:20:00,12.28,12.28,12.28,12.28,216800.0,11.5861,11.5861,11.5861,11.5861,216800.0
2013-12-19 15:25:00,12.28,12.28,12.26,12.27,589600.0,11.5861,11.5861,11.5672,11.5766,589600.0
2013-12-19 15:30:00,12.27,12.27,12.25,12.26,646400.0,11.5766,11.5766,11.5578,11.5672,646400.0
2013-12-19 15:35:00,12.26,12.29,12.26,12.28,692000.0,11.5672,11.5955,11.5672,11.5861,692000.0
2013-12-19 15:40:00,12.28,12.29,12.28,12.28,1124800.0,11.5861,11.5955,11.5861,11.5861,1124800.0
2013-12-19 15:45:00,12.27,12.27,12.26,12.26,1087200.0,11.5766,11.5766,11.5672,11.5672,1087200.0
2013-12-19 15:50:00,12.26,12.26,12.25,12.25,757600.0,11.5672,11.5672,11.5578,11.5578,757600.0
2013-12-19 15:55:00,12.25,12.29,12.25,12.27,1262400.0,11.5578,11.5955,11.5578,11.5766,1262400.0
2013-12-20 09:30:00,12.29,12.35,12.29,12.34,2129600.0,11.5955,11.6521,11.5955,11.6427,2129600.0
2013-12-20 09:35:00,12.34,12.37,12.33,12.35,1246400.0,11.6427,11.671,11.6333,11.6521,1246400.0
2013-12-20 09:40:00,12.35,12.38,12.35,12.38,1350400.0,11.6521,11.6804,11.6521,11.6804,1350400.0
2013-12-20 09:45:00,12.38,12.39,12.37,12.37,972000.0,11.6804,11.6899,11.671,11.671,972000.0
2013-12-20 09:50:00,12.38,12.38,12.37,12.38,510400.0,11.6804,11.6804,11.671,11.6804,510400.0
2013-12-20 09:55:00,12.38,12.38,12.37,12.37,1166400.0,11.6804,11.6804,11.671,11.671,1166400.0
2013-12-20 10:00:00,12.38,12.38,12.35,12.35,1232800.0,11.6804,11.6804,11.6521,11.6521,1232800.0
2013-12-20 10:05:00,12.35,12.37,12.35,12.36,945600.0,11.6521,11.671,11.6521,11.6616,945600.0
2013-12-20 10:10:00,12.36,12.37,12.35,12.36,524800.0,11.6616,11.671,11.6521,11.6616,524800.0
2013-12-20 10:15:00,12.36,12.37,12.36,12.37,415200.0,11.6616,11.671,11.6616,11.671,415200.0
2013-12-20 10:20:00,12.36,12.37,12.36,12.36,346400.0,11.6616,11.671,11.6616,11.6616,346400.0
2013-12-20 10:25:00,12.36,12.37,12.36,12.36,380800.0,11.6616,11.671,11.6616,11.6616,380800.0
2013-12-20 10:30:00,12.36,12.38,12.36,12.38,606400.0,11.6616,11.6804,11.6616,11.6804,606400.0
2013-12-20 10:35:00,12.38,12.39,12.38,12.39,448800.0,11.6804,11.6899,11.6804,11.6899,448800.0
2013-12-20 10:40:00,12.39,12.39,12.38,12.39,683200.0,11.6899,11.6899,11.6804,11.6899,683200.0
2013-12-20 10:45:00,12.39,12.4,12.38,12.4,926400.0,11.6899,11.6993,11.6804,11.6993,926400.0
2013-12-20 10:50:00,12.4,12.4,12.39,12.39,458400.0,11.6993,11.6993,11.6899,11.6899,458400.0
2013-12-20 10:55:00,12.39,12.4,12.38,12.38,501600.0,11.6899,11.6993,11.6804,11.6804,501600.0
2013-12-20 11:00:00,12.38,12.38,12.37,12.38,683200.0,11.6804,11.6804,11.671,11.6804,683200.0
2013-12-20 11:05:00,12.38,12.4,12.38,12.39,548000.0,11.6804,11.6993,11.6804,11.6899,548000.0
2013-12-20 11:10:00,12.39,12.4,12.39,12.4,236000.0,11.6899,11.6993,11.6899,11.6993,236000.0
2013-12-20 11:15:00,12.4,12.4,12.4,12.4,670400.0,11.6993,11.6993,11.6993,11.6993,670400.0
2013-12-20 11:20:00,12.4,12.41,12.4,12.4,600800.0,11.6993,11.7087,11.6993,11.6993,600800.0
2013-12-20 11:25:00,12.41,12.41,12.4,12.4,604800.0,11.7087,11.7087,11.6993,11.6993,604800.0
2013-12-20 11:30:00,12.4,12.42,12.4,12.41,713600.0,11.6993,11.7182,11.6993,11.7087,713600.0
2013-12-20 11:35:00,12.41,12.42,12.41,12.42,539200.0,11.7087,11.7182,11.7087,11.7182,539200.0
2013-12-20 11:40:00,12.42,12.43,12.42,12.43,437600.0,11.7182,11.7276,11.7182,11.7276,437600.0
2013-12-20 11:45:00,12.42,12.43,12.42,12.43,320000.0,11.7182,11.7276,11.7182,11.7276,320000.0
2013-12-20 11:50:00,12.43,12.44,12.43,12.43,800000.0,11.7276,11.737,11.7276,11.7276,800000.0
2013-12-20 11:55:00,12.43,12.43,12.42,12.43,324000.0,11.7276,11.7276,11.7182,11.7276,324000.0
2013-12-20 12:00:00,12.43,12.43,12.43,12.43,240000.0,11.7276,11.7276,11.7276,11.7276,240000.0
2013-12-20 12:05:00,12.43,12.43,12.42,12.43,432800.0,11.7276,11.7276,11.7182,11.7276,432800.0
2013-12-20 12:10:00,12.42,12.42,12.42,12.42,407200.0,11.7182,11.7182,11.7182,11.7182,407200.0
2013-12-20 12:15:00,12.42,12.43,12.42,12.43,368000.0,11.7182,11.7276,11.7182,11.7276,368000.0
2013-12-20 12:20:00,12.43,12.44,12.43,12.43,358400.0,11.7276,11.737,11.7276,11.7276,358400.0
2013-12-20 12:25:00,12.43,12.45,12.43,12.44,480800.0,11.7276,11.7465,11.7276,11.737,480800.0
2013-12-20 12:30:00,12.44,12.45,12.44,12.45,100800.0,11.737,11.7465,11.737,11.7465,100800.0
2013-12-20 12:35:00,12.45,12.45,12.45,12.45,197600.0,11.7465,11.7465,11.7465,11.7465,197600.0
2013-12-20 12:40:00,12.45,12.45,12.44,12.45,204800.0,11.7465,11.7465,11.737,11.7465,204800.0
2013-12-20 12:45:00,12.44,12.45,12.44,12.45,449600.0,11.737,11.7465,11.737,11.7465,449600.0
2013-12-20 12:50:00,12.45,12.45,12.45,12.45,240000.0,11.7465,11.7465,11.7465,11.7465,240000.0
2013-12-20 12:55:00,12.45,12.45,12.44,12.44,245600.0,11.7465,11.7465,11.737,11.737,245600.0
2013-12-20 13:00:00,12.44,12.45,12.44,12.44,193600.0,11.737,11.7465,11.737,11.737,193600.0
2013-12-20 13:05:00,12.44,12.45,12.44,12.44,154400.0,11.737,11.7465,11.737,11.737,154400.0
2013-12-20 13:10:00,12.44,12.45,12.44,12.44,226400.0,11.737,11.7465,11.737,11.737,226400.0
2013-12-20 13:15:00,12.44,12.44,12.44,12.44,235200.0,11.737,11.737,11.737,11.737,235200.0
2013-12-20 13:20:00,12.44,12.45,12.44,12.45,125600.0,11.737,11.7465,11.737,11.7465,125600.0
2013-12-20 13:25:00,12.45,12.45,12.44,12.44,169600.0,11.7465,11.7465,11.737,11.737,169600.0
2013-12-20 13:30:00,12.44,12.45,12.43,12.43,336000.0,11.737,11.7465,11.7276,11.7276,336000.0
2013-12-20 13:35:00,12.44,12.44,12.43,12.43,780000.0,11.737,11.737,11.7276,11.7276,780000.0
2013-12-20 13:40:00,12.44,12.44,12.43,12.44,677600.0,11.737,11.737,11.7276,11.737,677600.0
2013-12-20 13:45:00,12.43,12.44,12.43,12.44,424800.0,11.7276,11.737,11.7276,11.737,424800.0
2013-12-20 13:50:00,12.44,12.45,12.44,12.45,804000.0,11.737,11.7465,11.737,11.7465,804000.0
2013-12-20 13:55:00,12.45,12.46,12.44,12.46,606400.0,11.7465,11.7559,11.737,11.7559,606400.0
2013-12-20 14:00:00,12.46,12.46,12.45,12.45,492800.0,11.7559,11.7559,11.7465,11.7465,492800.0
2013-12-20 14:05:00,12.45,12.46,12.45,12.46,700000.0,11.7465,11.7559,11.7465,11.7559,700000.0
2013-12-20 14:10:00,12.46,12.46,12.45,12.45,274400.0,11.7559,11.7559,11.7465,11.7465,274400.0
2013-12-20 14:15:00,12.45,12.46,12.45,12.46,335200.0,11.7465,11.7559,11.7465,11.7559,335200.0
2013-12-20 14:20:00,12.46,12.46,12.46,12.46,368800.0,11.7559,11.7559,11.7559,11.7559,368800.0
2013-12-20 14:25:00,12.46,12.46,12.46,12.46,456000.0,11.7559,11.7559,11.7559,11.7559,456000.0
2013-12-20 14:30:00,12.46,12.46,12.45,12.46,396000.0,11.7559,11.7559,11.7465,11.7559,396000.0
2013-12-20 14:35:00,12.46,12.46,12.45,12.45,614400.0,11.7559,11.7559,11.7465,11.7465,614400.0
2013-12-20 14:40:00,12.45,12.46,12.45,12.46,620800.0,11.7465,11.7559,11.7465,11.7559,620800.0
2013-12-20 14:45:00,12.46,12.46,12.46,12.46,444800.0,11.7559,11.7559,11.7559,11.7559,444800.0
2013-12-20 14:50:00,12.46,12.46,12.45,12.45,391200.0,11.7559,11.7559,11.7465,11.7465,391200.0
2013-12-20 14:55:00,12.45,12.45,12.45,12.45,467200.0,11.7465,11.7465,11.7465,11.7465,467200.0
2013-12-20 15:00:00,12.45,12.45,12.44,12.44,1012800.0,11.7465,11.7465,11.737,11.737,1012800.0
2013-12-20 15:05:00,12.43,12.44,12.43,12.44,441600.0,11.7276,11.737,11.7276,11.737,441600.0
2013-12-20 15:10:00,12.44,12.45,12.44,12.45,549600.0,11.737,11.7465,11.737,11.7465,549600.0
2013-12-20 15:15:00,12.45,12.45,12.44,12.44,343200.0,11.7465,11.7465,11.737,11.737,343200.0
2013-12-20 15:20:00,12.44,12.44,12.43,12.43,612000.0,11.737,11.737,11.7276,11.7276,612000.0
2013-12-20 15:25:00,12.43,12.44,12.41,12.42,1206400.0,11.7276,11.737,11.7087,11.7182,1206400.0
2013-12-20 15:30:00,12.42,12.43,12.42,12.42,705600.0,11.7182,11.7276,11.7182,11.7182,705600.0
2013-12-20 15:35:00,12.42,12.43,12.41,12.43,1132000.0,11.7182,11.7276,11.7087,11.7276,1132000.0
2013-12-20 15:40:00,12.43,12.44,12.41,12.42,1023200.0,11.7276,11.737,11.7087,11.7182,1023200.0
2013-12-20 15:45:00,12.42,12.43,12.41,12.42,1016800.0,11.7182,11.7276,11.7087,11.7182,1016800.0
2013-12-20 15:50:00,12.42,12.43,12.41,12.42,1364800.0,11.7182,11.7276,11.7087,11.7182,1364800.0
2013-12-20 15:55:00,12.42,12.42,12.39,12.41,2816800.0,11.7182,11.7182,11.6899,11.7087,2816800.0
2013-12-23 09:30:00,12.53,12.53,12.52,12.53,1412000.0,11.822,11.822,11.8125,11.822,1412000.0
2013-12-23 09:35:00,12.52,12.53,12.51,12.53,812000.0,11.8125,11.822,11.8031,11.822,812000.0
2013-12-23 09:40:00,12.52,12.53,12.52,12.53,574400.0,11.8125,11.822,11.8125,11.822,574400.0
2013-12-23 09:45:00,12.53,12.54,12.51,12.51,528800.0,11.822,11.8314,11.8031,11.8031,528800.0
2013-12-23 09:50:00,12.51,12.51,12.5,12.5,548000.0,11.8031,11.8031,11.7937,11.7937,548000.0
2013-12-23 09:55:00,12.51,12.51,12.49,12.49,441600.0,11.8031,11.8031,11.7842,11.7842,441600.0
2013-12-23 10:00:00,12.49,12.5,12.48,12.5,1392000.0,11.7842,11.7937,11.7748,11.7937,1392000.0
2013-12-23 10:05:00,12.5,12.51,12.49,12.5,474400.0,11.7937,11.8031,11.7842,11.7937,474400.0
2013-12-23 10:10:00,12.5,12.52,12.5,12.5,703200.0,11.7937,11.8125,11.7937,11.7937,703200.0
2013-12-23 10:15:00,12.5,12.51,12.5,12.5,506400.0,11.7937,11.8031,11.7937,11.7937,506400.0
2013-12-23 10:20:00,12.5,12.51,12.49,12.51,163200.0,11.7937,11.8031,11.7842,11.8031,163200.0
2013-12-23 10:25:00,12.52,12.52,12.51,12.51,310400.0,11.8125,11.8125,11.8031,11.8031,310400.0
2013-12-23 10:30:00,12.51,12.51,12.5,12.51,378400.0,11.8031,11.8031,11.7937,11.8031,378400.0
2013-12-23 10:35:00,12.51,12.51,12.49,12.51,530400.0,11.8031,11.8031,11.7842,11.8031,530400.0
2013-12-23 10:40:00,12.51,12.52,12.5,12.52,664800.0,11.8031,11.8125,11.7937,11.8125,664800.0
2013-12-23 10:45:00,12.52,12.53,12.51,12.52,477600.0,11.8125,11.822,11.8031,11.8125,477600.0
2013-12-23 10:50:00,12.52,12.52,12.51,12.52,215200.0,11.8125,11.8125,11.8031,11.8125,215200.0
2013-12-23 10:55:00,12.52,12.52,12.52,12.52,176800.0,11.8125,11.8125,11.8125,11.8125,176800.0
2013-12-23 11:00:00,12.52,12.53,12.52,12.53,212800.0,11.8125,11.822,11.8125,11.822,212800.0
2013-12-23 11:05:00,12.52,12.53,12.52,12.52,235200.0,11.8125,11.822,11.8125,11.8125,235200.0
2013-12-23 11:10:00,12.52,12.52,12.52,12.52,192000.0,11.8125,11.8125,11.8125,11.8125,192000.0
2013-12-23 11:15:00,12.52,12.53,12.52,12.53,308800.0,11.8125,11.822,11.8125,11.822,308800.0
2013-12-23 11:20:00,12.53,12.53,12.52,12.52,155200.0,11.822,11.822,11.8125,11.8125,155200.0
2013-12-23 11:25:00,12.52,12.53,12.52,12.53,257600.0,11.8125,11.822,11.8125,11.822,257600.0
2013-12-23 11:30:00,12.53,12.54,12.53,12.54,596800.0,11.822,11.8314,11.822,11.8314,596800.0
2013-12-23 11:35:00,12.54,12.54,12.53,12.53,363200.0,11.8314,11.8314,11.822,11.822,363200.0
2013-12-23 11:40:00,12.54,12.54,12.54,12.54,384800.0,11.8314,11.8314,11.8314,11.8314,384800.0
2013-12-23 11:45:00,12.54,12.54,12.53,12.53,292800.0,11.8314,11.8314,11.822,11.822,292800.0
2013-12-23 11:50:00,12.53,12.54,12.53,12.54,180000.0,11.822,11.8314,11.822,11.8314,180000.0
2013-12-23 11:55:00,12.54,12.54,12.53,12.54,203200.0,11.8314,11.8314,11.822,11.8314,203200.0
2013-12-23 12:00:00,12.54,12.54,12.53,12.53,67200.0,11.8314,11.8314,11.822,11.822,67200.0
2013-12-23 12:05:00,12.53,12.53,12.53,12.53,177600.0,11.822,11.822,11.822,11.822,177600.0
2013-12-23 12:10:00,12.53,12.54,12.53,12.54,487200.0,11.822,11.8314,11.822,11.8314,487200.0
2013-12-23 12:15:00,12.54,12.54,12.53,12.54,479200.0,11.8314,11.8314,11.822,11.8314,479200.0
2013-12-23 12:20:00,12.54,12.55,12.54,12.55,234400.0,11.8314,11.8408,11.8314,11.8408,234400.0
2013-12-23 12:25:00,12.55,12.55,12.54,12.55,186400.0,11.8408,11.8408,11.8314,11.8408,186400.0
2013-12-23 12:30:00,12.55,12.55,12.54,12.54,131200.0,11.8408,11.8408,11.8314,11.8314,131200.0
2013-12-23 12:35:00,12.54,12.55,12.54,12.54,92800.0,11.8314,11.8408,11.8314,11.8314,92800.0
2013-12-23 12:40:00,12.55,12.55,12.54,12.54,323200.0,11.8408,11.8408,11.8314,11.8314,323200.0
2013-12-23 12:45:00,12.54,12.55,12.54,12.54,449600.0,11.8314,11.8408,11.8314,11.8314,449600.0
2013-12-23 12:50:00,12.54,12.55,12.54,12.54,312800.0,11.8314,11.8408,11.8314,11.8314,312800.0
2013-12-23 12:55:00,12.54,12.54,12.53,12.53,433600.0,11.8314,11.8314,11.822,11.822,433600.0
2013-12-23 13:00:00,12.53,12.54,12.53,12.53,106400.0,11.822,11.8314,11.822,11.822,106400.0
2013-12-23 13:05:00,12.53,12.54,12.53,12.53,271200.0,11.822,11.8314,11.822,11.822,271200.0
2013-12-23 13:10:00,12.53,12.54,12.53,12.54,125600.0,11.822,11.8314,11.822,11.8314,125600.0
2013-12-23 13:15:00,12.53,12.54,12.52,12.53,189600.0,11.822,11.8314,11.8125,11.822,189600.0
2013-12-23 13:20:00,12.53,12.53,12.52,12.53,145600.0,11.822,11.822,11.8125,11.822,145600.0
2013-12-23 13:25:00,12.53,12.53,12.53,12.53,135200.0,11.822,11.822,11.822,11.822,135200.0
2013-12-23 13:30:00,12.53,12.54,12.53,12.54,106400.0,11.822,11.8314,11.822,11.8314,106400.0
2013-12-23 13:35:00,12.54,12.54,12.52,12.52,270400.0,11.8314,11.8314,11.8125,11.8125,270400.0
2013-12-23 13:40:00,12.52,12.52,12.51,12.52,354400.0,11.8125,11.8125,11.8031,11.8125,354400.0
2013-12-23 13:45:00,12.52,12.52,12.5,12.5,446400.0,11.8125,11.8125,11.7937,11.7937,446400.0
2013-12-23 13:50:00,12.5,12.51,12.49,12.49,543200.0,11.7937,11.8031,11.7842,11.7842,543200.0
2013-12-23 13:55:00,12.49,12.51,12.49,12.51,876000.0,11.7842,11.8031,11.7842,11.8031,876000.0
2013-12-23 14:00:00,12.51,12.51,12.5,12.51,365600.0,11.8031,11.8031,11.7937,11.8031,365600.0
2013-12-23 14:05:00,12.5,12.51,12.5,12.5,396800.0,11.7937,11.8031,11.7937,11.7937,396800.0
2013-12-23 14:10:00,12.5,12.51,12.5,12.51,420000.0,11.7937,11.8031,11.7937,11.8031,420000.0
2013-12-23 14:15:00,12.51,12.52,12.51,12.51,636800.0,11.8031,11.8125,11.8031,11.8031,636800.0
2013-12-23 14:20:00,12.51,12.52,12.51,12.52,233600.0,11.8031,11.8125,11.8031,11.8125,233600.0
2013-12-23 14:25:00,12.52,12.52,12.51,12.51,302400.0,11.8125,11.8125,11.8031,11.8031,302400.0
2013-12-23 14:30:00,12.51,12.52,12.51,12.51,229600.0,11.8031,11.8125,11.8031,11.8031,229600.0
2013-12-23 14:35:00,12.51,12.53,12.51,12.52,378400.0,11.8031,11.822,11.8031,11.8125,378400.0
2013-12-23 14:40:00,12.52,12.52,12.52,12.52,269600.0,11.8125,11.8125,11.8125,11.8125,269600.0
2013-12-23 14:45:00,12.52,12.53,12.52,12.52,241600.0,11.8125,11.822,11.8125,11.8125,241600.0
2013-12-23 14:50:00,12.52,12.52,12.52,12.52,182400.0,11.8125,11.8125,11.8125,11.8125,182400.0
2013-12-23 14:55:00,12.51,12.52,12.51,12.51,224000.0,11.8031,11.8125,11.8031,11.8031,224000.0
2013-12-23 15:00:00,12.51,12.52,12.51,12.52,199200.0,11.8031,11.8125,11.8031,11.8125,199200.0
2013-12-23 15:05:00,12.52,12.52,12.52,12.52,192000.0,11.8125,11.8125,11.8125,11.8125,192000.0
2013-12-23 15:10:00,12.52,12.52,12.52,12.52,168800.0,11.8125,11.8125,11.8125,11.8125,168800.0
2013-12-23 15:15:00,12.52,12.53,12.51,12.52,401600.0,11.8125,11.822,11.8031,11.8125,401600.0
2013-12-23 15:20:00,12.52,12.53,12.51,12.52,1261600.0,11.8125,11.822,11.8031,11.8125,1261600.0
2013-12-23 15:25:00,12.52,12.53,12.52,12.53,219200.0,11.8125,11.822,11.8125,11.822,219200.0
2013-12-23 15:30:00,12.53,12.53,12.53,12.53,293600.0,11.822,11.822,11.822,11.822,293600.0
2013-12-23 15:35:00,12.53,12.54,12.53,12.54,530400.0,11.822,11.8314,11.822,11.8314,530400.0
2013-12-23 15:40:00,12.54,12.54,12.53,12.53,445600.0,11.8314,11.8314,11.822,11.822,445600.0
2013-12-23 15:45:00,12.53,12.53,12.52,12.52,898400.0,11.822,11.822,11.8125,11.8125,898400.0
2013-12-23 15:50:00,12.52,12.53,12.51,12.53,1084800.0,11.8125,11.822,11.8031,11.822,1084800.0
2013-12-23 15:55:00,12.53,12.53,12.52,12.53,1359200.0,11.822,11.822,11.8125,11.822,1359200.0
2013-12-24 09:30:00,12.53,12.54,12.53,12.54,865600.0,11.833,11.8424,11.833,11.8424,865600.0
2013-12-24 09:35:00,12.54,12.55,12.54,12.54,1080000.0,11.8424,11.8518,11.8424,11.8424,1080000.0
2013-12-24 09:40:00,12.54,12.54,12.53,12.54,341600.0,11.8424,11.8424,11.833,11.8424,341600.0
2013-12-24 09:45:00,12.54,12.54,12.53,12.54,410400.0,11.8424,11.8424,11.833,11.8424,410400.0
2013-12-24 09:50:00,12.54,12.54,12.53,12.53,499200.0,11.8424,11.8424,11.833,11.833,499200.0
2013-12-24 09:55:00,12.53,12.55,12.53,12.54,432000.0,11.833,11.8518,11.833,11.8424,432000.0
2013-12-24 10:00:00,12.55,12.55,12.54,12.55,252800.0,11.8518,11.8518,11.8424,11.8518,252800.0
2013-12-24 10:05:00,12.55,12.55,12.54,12.55,770400.0,11.8518,11.8518,11.8424,11.8518,770400.0
2013-12-24 10:10:00,12.55,12.55,12.54,12.55,450400.0,11.8518,11.8518,11.8424,11.8518,450400.0
2013-12-24 10:15:00,12.55,12.56,12.55,12.56,449600.0,11.8518,11.8613,11.8518,11.8613,449600.0
2013-12-24 10:20:00,12.56,12.56,12.56,12.56,402400.0,11.8613,11.8613,11.8613,11.8613,402400.0
2013-12-24 10:25:00,12.56,12.57,12.56,12.56,695200.0,11.8613,11.8707,11.8613,11.8613,695200.0
2013-12-24 10:30:00,12.56,12.57,12.56,12.57,439200.0,11.8613,11.8707,11.8613,11.8707,439200.0
2013-12-24 10:35:00,12.57,12.57,12.56,12.56,356800.0,11.8707,11.8707,11.8613,11.8613,356800.0
2013-12-24 10:40:00,12.56,12.57,12.56,12.56,215200.0,11.8613,11.8707,11.8613,11.8613,215200.0
2013-12-24 10:45:00,12.56,12.57,12.56,12.56,268800.0,11.8613,11.8707,11.8613,11.8613,268800.0
2013-12-24 10:50:00,12.56,12.56,12.56,12.56,243200.0,11.8613,11.8613,11.8613,11.8613,243200.0
2013-12-24 10:55:00,12.56,12.58,12.56,12.57,456000.0,11.8613,11.8802,11.8613,11.8707,456000.0
2013-12-24 11:00:00,12.57,12.58,12.56,12.57,299200.0,11.8707,11.8802,11.8613,11.8707,299200.0
2013-12-24 11:05:00,12.57,12.57,12.56,12.57,227200.0,11.8707,11.8707,11.8613,11.8707,227200.0
2013-12-24 11:10:00,12.57,12.58,12.57,12.57,313600.0,11.8707,11.8802,11.8707,11.8707,313600.0
2013-12-24 11:15:00,12.57,12.59,12.57,12.58,551200.0,11.8707,11.8896,11.8707,11.8802,551200.0
2013-12-24 11:20:00,12.58,12.59,12.58,12.58,309600.0,11.8802,11.8896,11.8802,11.8802,309600.0
2013-12-24 11:25:00,12.58,12.58,12.58,12.58,240800.0,11.8802,11.8802,11.8802,11.8802,240800.0
2013-12-24 11:30:00,12.58,12.59,12.58,12.58,378400.0,11.8802,11.8896,11.8802,11.8802,378400.0
2013-12-24 11:35:00,12.58,12.58,12.58,12.58,412800.0,11.8802,11.8802,11.8802,11.8802,412800.0
2013-12-24 11:40:00,12.58,12.58,12.58,12.58,216800.0,11.8802,11.8802,11.8802,11.8802,216800.0
2013-12-24 11:45:00,12.58,12.58,12.58,12.58,232000.0,11.8802,11.8802,11.8802,11.8802,232000.0
2013-12-24 11:50:00,12.58,12.59,12.58,12.58,220000.0,11.8802,11.8896,11.8802,11.8802,220000.0
2013-12-24 11:55:00,12.58,12.59,12.58,12.58,448000.0,11.8802,11.8896,11.8802,11.8802,448000.0
2013-12-24 12:00:00,12.59,12.59,12.58,12.59,326400.0,11.8896,11.8896,11.8802,11.8896,326400.0
2013-12-24 12:05:00,12.59,12.59,12.58,12.59,115200.0,11.8896,11.8896,11.8802,11.8896,115200.0
2013-12-24 12:10:00,12.59,12.59,12.58,12.59,156000.0,11.8896,11.8896,11.8802,11.8896,156000.0
2013-12-24 12:15:00,12.59,12.59,12.58,12.59,184000.0,11.8896,11.8896,11.8802,11.8896,184000.0
2013-12-24 12:20:00,12.59,12.59,12.58,12.58,306400.0,11.8896,11.8896,11.8802,11.8802,306400.0
2013-12-24 12:25:00,12.58,12.59,12.58,12.58,472000.0,11.8802,11.8896,11.8802,11.8802,472000.0
2013-12-24 12:30:00,12.58,12.58,12.57,12.58,800000.0,11.8802,11.8802,11.8707,11.8802,800000.0
2013-12-24 12:35:00,12.58,12.59,12.58,12.59,356000.0,11.8802,11.8896,11.8802,11.8896,356000.0
2013-12-24 12:40:00,12.58,12.59,12.58,12.59,581600.0,11.8802,11.8896,11.8802,11.8896,581600.0
2013-12-24 12:45:00,12.59,12.59,12.58,12.59,542400.0,11.8896,11.8896,11.8802,11.8896,542400.0
2013-12-24 12:50:00,12.59,12.59,12.58,12.58,436800.0,11.8896,11.8896,11.8802,11.8802,436800.0
2013-12-24 12:55:00,12.59,12.59,12.58,12.59,732000.0,11.8896,11.8896,11.8802,11.8896,732000.0
2013-12-26 09:30:00,12.64,12.65,12.63,12.64,688000.0,11.9368,11.9463,11.9274,11.9368,688000.0
2013-12-26 09:35:00,12.65,12.65,12.65,12.65,333600.0,11.9463,11.9463,11.9463,11.9463,333600.0
2013-12-26 09:40:00,12.65,12.66,12.64,12.65,565600.0,11.9463,11.9557,11.9368,11.9463,565600.0
2013-12-26 09:45:00,12.65,12.66,12.65,12.65,389600.0,11.9463,11.9557,11.9463,11.9463,389600.0
2013-12-26 09:50:00,12.65,12.66,12.64,12.65,762400.0,11.9463,11.9557,11.9368,11.9463,762400.0
2013-12-26 09:55:00,12.65,12.65,12.64,12.64,744800.0,11.9463,11.9463,11.9368,11.9368,744800.0
2013-12-26 10:00:00,12.64,12.66,12.64,12.65,521600.0,11.9368,11.9557,11.9368,11.9463,521600.0
2013-12-26 10:05:00,12.65,12.66,12.64,12.64,625600.0,11.9463,11.9557,11.9368,11.9368,625600.0
2013-12-26 10:10:00,12.64,12.65,12.64,12.65,662400.0,11.9368,11.9463,11.9368,11.9463,662400.0
2013-12-26 10:15:00,12.65,12.66,12.65,12.66,229600.0,11.9463,11.9557,11.9463,11.9557,229600.0
2013-12-26 10:20:00,12.66,12.66,12.65,12.65,433600.0,11.9557,11.9557,11.9463,11.9463,433600.0
2013-12-26 10:25:00,12.66,12.67,12.65,12.67,1041600.0,11.9557,11.9652,11.9463,11.9652,1041600.0
2013-12-26 10:30:00,12.67,12.67,12.66,12.66,666400.0,11.9652,11.9652,11.9557,11.9557,666400.0
2013-12-26 10:35:00,12.66,12.66,12.66,12.66,177600.0,11.9557,11.9557,11.9557,11.9557,177600.0
2013-12-26 10:40:00,12.66,12.67,12.66,12.67,228000.0,11.9557,11.9652,11.9557,11.9652,228000.0
2013-12-26 10:45:00,12.67,12.67,12.65,12.65,420800.0,11.9652,11.9652,11.9463,11.9463,420800.0
2013-12-26 10:50:00,12.65,12.65,12.65,12.65,623200.0,11.9463,11.9463,11.9463,11.9463,623200.0
2013-12-26 10:55:00,12.65,12.66,12.65,12.65,492000.0,11.9463,11.9557,11.9463,11.9463,492000.0
2013-12-26 11:00:00,12.65,12.65,12.65,12.65,112000.0,11.9463,11.9463,11.9463,11.9463,112000.0
2013-12-26 11:05:00,12.65,12.65,12.65,12.65,390400.0,11.9463,11.9463,11.9463,11.9463,390400.0
2013-12-26 11:10:00,12.65,12.65,12.65,12.65,605600.0,11.9463,11.9463,11.9463,11.9463,605600.0
2013-12-26 11:15:00,12.65,12.66,12.65,12.65,427200.0,11.9463,11.9557,11.9463,11.9463,427200.0
2013-12-26 11:20:00,12.65,12.66,12.65,12.66,437600.0,11.9463,11.9557,11.9463,11.9557,437600.0
2013-12-26 11:25:00,12.66,12.66,12.66,12.66,334400.0,11.9557,11.9557,11.9557,11.9557,334400.0
2013-12-26 11:30:00,12.66,12.67,12.66,12.67,407200.0,11.9557,11.9652,11.9557,11.9652,407200.0
2013-12-26 11:35:00,12.67,12.68,12.67,12.67,693600.0,11.9652,11.9746,11.9652,11.9652,693600.0
2013-12-26 11:40:00,12.67,12.67,12.66,12.66,389600.0,11.9652,11.9652,11.9557,11.9557,389600.0
2013-12-26 11:45:00,12.66,12.67,12.66,12.67,166400.0,11.9557,11.9652,11.9557,11.9652,166400.0
2013-12-26 11:50:00,12.67,12.67,12.66,12.67,274400.0,11.9652,11.9652,11.9557,11.9652,274400.0
2013-12-26 11:55:00,12.67,12.67,12.66,12.67,203200.0,11.9652,11.9652,11.9557,11.9652,203200.0
2013-12-26 12:00:00,12.67,12.67,12.66,12.66,193600.0,11.9652,11.9652,11.9557,11.9557,193600.0
2013-12-26 12:05:00,12.66,12.67,12.66,12.66,671200.0,11.9557,11.9652,11.9557,11.9557,671200.0
2013-12-26 12:10:00,12.66,12.66,12.66,12.66,85600.0,11.9557,11.9557,11.9557,11.9557,85600.0
2013-12-26 12:15:00,12.66,12.66,12.66,12.66,123200.0,11.9557,11.9557,11.9557,11.9557,123200.0
2013-12-26 12:20:00,12.66,12.66,12.65,12.66,195200.0,11.9557,11.9557,11.9463,11.9557,195200.0
2013-12-26 12:25:00,12.66,12.67,12.66,12.67,295200.0,11.9557,11.9652,11.9557,11.9652,295200.0
2013-12-26 12:30:00,12.67,12.68,12.67,12.68,330400.0,11.9652,11.9746,11.9652,11.9746,330400.0
2013-12-26 12:35:00,12.68,12.68,12.67,12.67,365600.0,11.9746,11.9746,11.9652,11.9652,365600.0
2013-12-26 12:40:00,12.67,12.68,12.67,12.68,405600.0,11.9652,11.9746,11.9652,11.9746,405600.0
2013-12-26 12:45:00,12.68,12.69,12.68,12.69,912000.0,11.9746,11.9841,11.9746,11.9841,912000.0
2013-12-26 12:50:00,12.69,12.69,12.68,12.68,150400.0,11.9841,11.9841,11.9746,11.9746,150400.0
2013-12-26 12:55:00,12.68,12.68,12.68,12.68,114400.0,11.9746,11.9746,11.9746,11.9746,114400.0
2013-12-26 13:00:00,12.68,12.69,12.68,12.68,259200.0,11.9746,11.9841,11.9746,11.9746,259200.0
2013-12-26 13:05:00,12.68,12.69,12.68,12.68,126400.0,11.9746,11.9841,11.9746,11.9746,126400.0
2013-12-26 13:10:00,12.69,12.69,12.69,12.69,384000.0,11.9841,11.9841,11.9841,11.9841,384000.0
2013-12-26 13:15:00,12.69,12.7,12.69,12.69,308000.0,11.9841,11.9935,11.9841,11.9841,308000.0
2013-12-26 13:20:00,12.69,12.69,12.69,12.69,104000.0,11.9841,11.9841,11.9841,11.9841,104000.0
2013-12-26 13:25:00,12.69,12.69,12.69,12.69,164000.0,11.9841,11.9841,11.9841,11.9841,164000.0
2013-12-26 13:30:00,12.69,12.7,12.69,12.7,106400.0,11.9841,11.9935,11.9841,11.9935,106400.0
2013-12-26 13:35:00,12.69,12.69,12.69,12.69,146400.0,11.9841,11.9841,11.9841,11.9841,146400.0
2013-12-26 13:40:00,12.69,12.69,12.69,12.69,187200.0,11.9841,11.9841,11.9841,11.9841,187200.0
2013-12-26 13:45:00,12.69,12.69,12.69,12.69,92000.0,11.9841,11.9841,11.9841,11.9841,92000.0
2013-12-26 13:50:00,12.69,12.7,12.69,12.7,408000.0,11.9841,11.9935,11.9841,11.9935,408000.0
2013-12-26 13:55:00,12.7,12.71,12.7,12.71,220000.0,11.9935,12.0029,11.9935,12.0029,220000.0
2013-12-26 14:00:00,12.71,12.71,12.7,12.7,244800.0,12.0029,12.0029,11.9935,11.9935,244800.0
2013-12-26 14:05:00,12.7,12.71,12.7,12.71,164800.0,11.9935,12.0029,11.9935,12.0029,164800.0
2013-12-26 14:10:00,12.71,12.71,12.71,12.71,214400.0,12.0029,12.0029,12.0029,12.0029,214400.0
2013-12-26 14:15:00,12.71,12.71,12.7,12.7,256000.0,12.0029,12.0029,11.9935,11.9935,256000.0
2013-12-26 14:20:00,12.7,12.71,12.7,12.7,176000.0,11.9935,12.0029,11.9935,11.9935,176000.0
2013-12-26 14:25:00,12.7,12.71,12.7,12.71,180800.0,11.9935,12.0029,11.9935,12.0029,180800.0
2013-12-26 14:30:00,12.71,12.71,12.7,12.71,330400.0,12.0029,12.0029,11.9935,12.0029,330400.0
2013-12-26 14:35:00,12.71,12.71,12.71,12.71,97600.0,12.0029,12.0029,12.0029,12.0029,97600.0
2013-12-26 14:40:00,12.71,12.71,12.7,12.7,182400.0,12.0029,12.0029,11.9935,11.9935,182400.0
2013-12-26 14:45:00,12.7,12.7,12.69,12.7,261600.0,11.9935,11.9935,11.9841,11.9935,261600.0
2013-12-26 14:50:00,12.7,12.71,12.7,12.7,377600.0,11.9935,12.0029,11.9935,11.9935,377600.0
2013-12-26 14:55:00,12.7,12.71,12.7,12.71,264800.0,11.9935,12.0029,11.9935,12.0029,264800.0
2013-12-26 15:00:00,12.7,12.71,12.7,12.71,476800.0,11.9935,12.0029,11.9935,12.0029,476800.0
2013-12-26 15:05:00,12.71,12.72,12.71,12.71,612000.0,12.0029,12.0124,12.0029,12.0029,612000.0
2013-12-26 15:10:00,12.71,12.72,12.71,12.71,368800.0,12.0029,12.0124,12.0029,12.0029,368800.0
2013-12-26 15:15:00,12.71,12.71,12.7,12.71,392000.0,12.0029,12.0029,11.9935,12.0029,392000.0
2013-12-26 15:20:00,12.71,12.71,12.71,12.71,142400.0,12.0029,12.0029,12.0029,12.0029,142400.0
2013-12-26 15:25:00,12.71,12.72,12.71,12.72,289600.0,12.0029,12.0124,12.0029,12.0124,289600.0
2013-12-26 15:30:00,12.72,12.72,12.71,12.72,295200.0,12.0124,12.0124,12.0029,12.0124,295200.0
2013-12-26 15:35:00,12.72,12.72,12.71,12.72,207200.0,12.0124,12.0124,12.0029,12.0124,207200.0
2013-12-26 15:40:00,12.72,12.72,12.71,12.72,748000.0,12.0124,12.0124,12.0029,12.0124,748000.0
2013-12-26 15:45:00,12.72,12.72,12.7,12.71,731200.0,12.0124,12.0124,11.9935,12.0029,731200.0
2013-12-26 15:50:00,12.71,12.71,12.7,12.71,683200.0,12.0029,12.0029,11.9935,12.0029,683200.0
2013-12-26 15:55:00,12.71,12.71,12.7,12.71,1073600.0,12.0029,12.0029,11.9935,12.0029,1073600.0
2013-12-27 09:30:00,12.74,12.75,12.73,12.74,636800.0,12.0313,12.0407,12.0218,12.0313,636800.0
2013-12-27 09:35:00,12.74,12.74,12.73,12.73,632800.0,12.0313,12.0313,12.0218,12.0218,632800.0
2013-12-27 09:40:00,12.73,12.74,12.72,12.73,1060000.0,12.0218,12.0313,12.0124,12.0218,1060000.0
2013-12-27 09:45:00,12.73,12.74,12.73,12.73,619200.0,12.0218,12.0313,12.0218,12.0218,619200.0
2013-12-27 09:50:00,12.73,12.74,12.73,12.74,565600.0,12.0218,12.0313,12.0218,12.0313,565600.0
2013-12-27 09:55:00,12.74,12.74,12.73,12.73,827200.0,12.0313,12.0313,12.0218,12.0218,827200.0
2013-12-27 10:00:00,12.73,12.74,12.73,12.74,1044000.0,12.0218,12.0313,12.0218,12.0313,1044000.0
2013-12-27 10:05:00,12.74,12.74,12.73,12.74,267200.0,12.0313,12.0313,12.0218,12.0313,267200.0
2013-12-27 10:10:00,12.74,12.74,12.73,12.74,333600.0,12.0313,12.0313,12.0218,12.0313,333600.0
2013-12-27 10:15:00,12.74,12.74,12.73,12.74,325600.0,12.0313,12.0313,12.0218,12.0313,325600.0
2013-12-27 10:20:00,12.74,12.74,12.73,12.73,370400.0,12.0313,12.0313,12.0218,12.0218,370400.0
2013-12-27 10:25:00,12.73,12.73,12.73,12.73,352800.0,12.0218,12.0218,12.0218,12.0218,352800.0
2013-12-27 10:30:00,12.73,12.73,12.71,12.71,979200.0,12.0218,12.0218,12.0029,12.0029,979200.0
2013-12-27 10:35:00,12.71,12.72,12.7,12.7,706400.0,12.0029,12.0124,11.9935,11.9935,706400.0
2013-12-27 10:40:00,12.7,12.71,12.69,12.69,795200.0,11.9935,12.0029,11.9841,11.9841,795200.0
2013-12-27 10:45:00,12.69,12.7,12.68,12.68,612000.0,11.9841,11.9935,11.9746,11.9746,612000.0
2013-12-27 10:50:00,12.68,12.7,12.68,12.69,830400.0,11.9746,11.9935,11.9746,11.9841,830400.0
2013-12-27 10:55:00,12.69,12.69,12.68,12.68,524000.0,11.9841,11.9841,11.9746,11.9746,524000.0
2013-12-27 11:00:00,12.68,12.69,12.68,12.69,542400.0,11.9746,11.9841,11.9746,11.9841,542400.0
2013-12-27 11:05:00,12.69,12.7,12.69,12.69,521600.0,11.9841,11.9935,11.9841,11.9841,521600.0
2013-12-27 11:10:00,12.7,12.7,12.69,12.7,424800.0,11.9935,11.9935,11.9841,11.9935,424800.0
2013-12-27 11:15:00,12.7,12.71,12.7,12.71,514400.0,11.9935,12.0029,11.9935,12.0029,514400.0
2013-12-27 11:20:00,12.71,12.71,12.69,12.69,428000.0,12.0029,12.0029,11.9841,11.9841,428000.0
2013-12-27 11:25:00,12.69,12.71,12.68,12.71,678400.0,11.9841,12.0029,11.9746,12.0029,678400.0
2013-12-27 11:30:00,12.71,12.72,12.71,12.71,1083200.0,12.0029,12.0124,12.0029,12.0029,1083200.0
2013-12-27 11:35:00,12.71,12.71,12.7,12.7,263200.0,12.0029,12.0029,11.9935,11.9935,263200.0
2013-12-27 11:40:00,12.7,12.71,12.7,12.71,395200.0,11.9935,12.0029,11.9935,12.0029,395200.0
2013-12-27 11:45:00,12.71,12.71,12.7,12.71,276800.0,12.0029,12.0029,11.9935,12.0029,276800.0
2013-12-27 11:50:00,12.71,12.71,12.71,12.71,380800.0,12.0029,12.0029,12.0029,12.0029,380800.0
2013-12-27 11:55:00,12.71,12.72,12.71,12.71,208800.0,12.0029,12.0124,12.0029,12.0029,208800.0
2013-12-27 12:00:00,12.71,12.71,12.7,12.71,362400.0,12.0029,12.0029,11.9935,12.0029,362400.0
2013-12-27 12:05:00,12.71,12.71,12.71,12.71,152000.0,12.0029,12.0029,12.0029,12.0029,152000.0
2013-12-27 12:10:00,12.71,12.71,12.71,12.71,246400.0,12.0029,12.0029,12.0029,12.0029,246400.0
2013-12-27 12:15:00,12.71,12.71,12.7,12.7,448800.0,12.0029,12.0029,11.9935,11.9935,448800.0
2013-12-27 12:20:00,12.71,12.71,12.7,12.71,533600.0,12.0029,12.0029,11.9935,12.0029,533600.0
2013-12-27 12:25:00,12.71,12.71,12.7,12.71,301600.0,12.0029,12.0029,11.9935,12.0029,301600.0
2013-12-27 12:30:00,12.71,12.71,12.7,12.71,180000.0,12.0029,12.0029,11.9935,12.0029,180000.0
2013-12-27 12:35:00,12.71,12.71,12.7,12.71,99200.0,12.0029,12.0029,11.9935,12.0029,99200.0
2013-12-27 12:40:00,12.71,12.71,12.7,12.7,360800.0,12.0029,12.0029,11.9935,11.9935,360800.0
2013-12-27 12:45:00,12.7,12.7,12.69,12.69,380800.0,11.9935,11.9935,11.9841,11.9841,380800.0
2013-12-27 12:50:00,12.69,12.7,12.69,12.69,362400.0,11.9841,11.9935,11.9841,11.9841,362400.0
2013-12-27 12:55:00,12.69,12.69,12.69,12.69,158400.0,11.9841,11.9841,11.9841,11.9841,158400.0
2013-12-27 13:00:00,12.69,12.7,12.69,12.7,440800.0,11.9841,11.9935,11.9841,11.9935,440800.0
2013-12-27 13:05:00,12.7,12.7,12.69,12.69,318400.0,11.9935,11.9935,11.9841,11.9841,318400.0
2013-12-27 13:10:00,12.69,12.69,12.69,12.69,148800.0,11.9841,11.9841,11.9841,11.9841,148800.0
2013-12-27 13:15:00,12.69,12.7,12.69,12.69,213600.0,11.9841,11.9935,11.9841,11.9841,213600.0
2013-12-27 13:20:00,12.69,12.69,12.69,12.69,84800.0,11.9841,11.9841,11.9841,11.9841,84800.0
2013-12-27 13:25:00,12.69,12.7,12.69,12.7,224000.0,11.9841,11.9935,11.9841,11.9935,224000.0
2013-12-27 13:30:00,12.7,12.7,12.69,12.69,252800.0,11.9935,11.9935,11.9841,11.9841,252800.0
2013-12-27 13:35:00,12.69,12.7,12.69,12.7,255200.0,11.9841,11.9935,11.9841,11.9935,255200.0
2013-12-27 13:40:00,12.69,12.69,12.69,12.69,132800.0,11.9841,11.9841,11.9841,11.9841,132800.0
2013-12-27 13:45:00,12.69,12.69,12.69,12.69,76800.0,11.9841,11.9841,11.9841,11.9841,76800.0
2013-12-27 13:50:00,12.69,12.7,12.69,12.7,142400.0,11.9841,11.9935,11.9841,11.9935,142400.0
2013-12-27 13:55:00,12.7,12.7,12.7,12.7,171200.0,11.9935,11.9935,11.9935,11.9935,171200.0
2013-12-27 14:00:00,12.7,12.7,12.69,12.69,152000.0,11.9935,11.9935,11.9841,11.9841,152000.0
2013-12-27 14:05:00,12.69,12.7,12.69,12.7,264000.0,11.9841,11.9935,11.9841,11.9935,264000.0
2013-12-27 14:10:00,12.7,12.71,12.7,12.7,133600.0,11.9935,12.0029,11.9935,11.9935,133600.0
2013-12-27 14:15:00,12.7,12.71,12.69,12.7,410400.0,11.9935,12.0029,11.9841,11.9935,410400.0
2013-12-27 14:20:00,12.7,12.71,12.7,12.71,474400.0,11.9935,12.0029,11.9935,12.0029,474400.0
2013-12-27 14:25:00,12.71,12.72,12.71,12.72,697600.0,12.0029,12.0124,12.0029,12.0124,697600.0
2013-12-27 14:30:00,12.72,12.72,12.71,12.71,156800.0,12.0124,12.0124,12.0029,12.0029,156800.0
2013-12-27 14:35:00,12.71,12.71,12.71,12.71,374400.0,12.0029,12.0029,12.0029,12.0029,374400.0
2013-12-27 14:40:00,12.71,12.71,12.71,12.71,144800.0,12.0029,12.0029,12.0029,12.0029,144800.0
2013-12-27 14:45:00,12.71,12.71,12.71,12.71,235200.0,12.0029,12.0029,12.0029,12.0029,235200.0
2013-12-27 14:50:00,12.71,12.71,12.71,12.71,77600.0,12.0029,12.0029,12.0029,12.0029,77600.0
2013-12-27 14:55:00,12.71,12.71,12.69,12.69,804800.0,12.0029,12.0029,11.9841,11.9841,804800.0
2013-12-27 15:00:00,12.7,12.7,12.69,12.7,195200.0,11.9935,11.9935,11.9841,11.9935,195200.0
2013-12-27 15:05:00,12.7,12.7,12.7,12.7,146400.0,11.9935,11.9935,11.9935,11.9935,146400.0
2013-12-27 15:10:00,12.7,12.7,12.7,12.7,76800.0,11.9935,11.9935,11.9935,11.9935,76800.0
2013-12-27 15:15:00,12.7,12.7,12.69,12.7,192800.0,11.9935,11.9935,11.9841,11.9935,192800.0
2013-12-27 15:20:00,12.7,12.7,12.69,12.7,300000.0,11.9935,11.9935,11.9841,11.9935,300000.0
2013-12-27 15:25:00,12.69,12.7,12.69,12.7,349600.0,11.9841,11.9935,11.9841,11.9935,349600.0
2013-12-27 15:30:00,12.7,12.71,12.7,12.71,513600.0,11.9935,12.0029,11.9935,12.0029,513600.0
2013-12-27 15:35:00,12.71,12.71,12.7,12.71,490400.0,12.0029,12.0029,11.9935,12.0029,490400.0
2013-12-27 15:40:00,12.71,12.71,12.7,12.7,580000.0,12.0029,12.0029,11.9935,11.9935,580000.0
2013-12-27 15:45:00,12.7,12.71,12.7,12.7,522400.0,11.9935,12.0029,11.9935,11.9935,522400.0
2013-12-27 15:50:00,12.7,12.71,12.7,12.71,725600.0,11.9935,12.0029,11.9935,12.0029,725600.0
2013-12-27 15:55:00,12.7,12.71,12.7,12.7,2690400.0,11.9935,12.0029,11.9935,11.9935,2690400.0
2013-12-30 09:30:00,12.71,12.73,12.7,12.71,929600.0,12.0029,12.0218,11.9935,12.0029,929600.0
2013-12-30 09:35:00,12.7,12.71,12.69,12.7,728000.0,11.9935,12.0029,11.9841,11.9935,728000.0
2013-12-30 09:40:00,12.7,12.7,12.69,12.7,556800.0,11.9935,11.9935,11.9841,11.9935,556800.0
2013-12-30 09:45:00,12.7,12.7,12.68,12.69,744800.0,11.9935,11.9935,11.9746,11.9841,744800.0
2013-12-30 09:50:00,12.69,12.69,12.68,12.69,586400.0,11.9841,11.9841,11.9746,11.9841,586400.0
2013-12-30 09:55:00,12.69,12.7,12.68,12.68,728000.0,11.9841,11.9935,11.9746,11.9746,728000.0
2013-12-30 10:00:00,12.68,12.7,12.68,12.69,445600.0,11.9746,11.9935,11.9746,11.9841,445600.0
2013-12-30 10:05:00,12.69,12.7,12.69,12.69,856000.0,11.9841,11.9935,11.9841,11.9841,856000.0
2013-12-30 10:10:00,12.68,12.7,12.68,12.69,390400.0,11.9746,11.9935,11.9746,11.9841,390400.0
2013-12-30 10:15:00,12.69,12.7,12.68,12.69,598400.0,11.9841,11.9935,11.9746,11.9841,598400.0
2013-12-30 10:20:00,12.69,12.7,12.68,12.68,385600.0,11.9841,11.9935,11.9746,11.9746,385600.0
2013-12-30 10:25:00,12.68,12.68,12.67,12.67,752000.0,11.9746,11.9746,11.9652,11.9652,752000.0
2013-12-30 10:30:00,12.67,12.69,12.67,12.69,628800.0,11.9652,11.9841,11.9652,11.9841,628800.0
2013-12-30 10:35:00,12.69,12.69,12.68,12.68,188800.0,11.9841,11.9841,11.9746,11.9746,188800.0
2013-12-30 10:40:00,12.69,12.69,12.68,12.69,498400.0,11.9841,11.9841,11.9746,11.9841,498400.0
2013-12-30 10:45:00,12.69,12.69,12.68,12.68,768000.0,11.9841,11.9841,11.9746,11.9746,768000.0
2013-12-30 10:50:00,12.68,12.68,12.68,12.68,451200.0,11.9746,11.9746,11.9746,11.9746,451200.0
2013-12-30 10:55:00,12.68,12.69,12.68,12.68,345600.0,11.9746,11.9841,11.9746,11.9746,345600.0
2013-12-30 11:00:00,12.68,12.7,12.68,12.69,223200.0,11.9746,11.9935,11.9746,11.9841,223200.0
2013-12-30 11:05:00,12.69,12.69,12.69,12.69,112800.0,11.9841,11.9841,11.9841,11.9841,112800.0
2013-12-30 11:10:00,12.69,12.7,12.69,12.7,438400.0,11.9841,11.9935,11.9841,11.9935,438400.0
2013-12-30 11:15:00,12.7,12.71,12.7,12.7,364000.0,11.9935,12.0029,11.9935,11.9935,364000.0
2013-12-30 11:20:00,12.7,12.71,12.7,12.7,314400.0,11.9935,12.0029,11.9935,11.9935,314400.0
2013-12-30 11:25:00,12.7,12.7,12.69,12.69,299200.0,11.9935,11.9935,11.9841,11.9841,299200.0
2013-12-30 11:30:00,12.7,12.71,12.68,12.68,469600.0,11.9935,12.0029,11.9746,11.9746,469600.0
2013-12-30 11:35:00,12.68,12.69,12.68,12.68,679200.0,11.9746,11.9841,11.9746,11.9746,679200.0
2013-12-30 11:40:00,12.68,12.68,12.68,12.68,306400.0,11.9746,11.9746,11.9746,11.9746,306400.0
2013-12-30 11:45:00,12.68,12.69,12.68,12.69,245600.0,11.9746,11.9841,11.9746,11.9841,245600.0
2013-12-30 11:50:00,12.69,12.69,12.68,12.69,312800.0,11.9841,11.9841,11.9746,11.9841,312800.0
2013-12-30 11:55:00,12.69,12.69,12.69,12.69,100800.0,11.9841,11.9841,11.9841,11.9841,100800.0
2013-12-30 12:00:00,12.69,12.69,12.69,12.69,225600.0,11.9841,11.9841,11.9841,11.9841,225600.0
2013-12-30 12:05:00,12.69,12.69,12.69,12.69,130400.0,11.9841,11.9841,11.9841,11.9841,130400.0
2013-12-30 12:10:00,12.69,12.69,12.68,12.69,124000.0,11.9841,11.9841,11.9746,11.9841,124000.0
2013-12-30 12:15:00,12.69,12.69,12.68,12.68,100000.0,11.9841,11.9841,11.9746,11.9746,100000.0
2013-12-30 12:20:00,12.68,12.69,12.68,12.68,180000.0,11.9746,11.9841,11.9746,11.9746,180000.0
2013-12-30 12:25:00,12.68,12.68,12.67,12.68,324000.0,11.9746,11.9746,11.9652,11.9746,324000.0
2013-12-30 12:30:00,12.68,12.68,12.68,12.68,168000.0,11.9746,11.9746,11.9746,11.9746,168000.0
2013-12-30 12:35:00,12.68,12.68,12.67,12.67,89600.0,11.9746,11.9746,11.9652,11.9652,89600.0
2013-12-30 12:40:00,12.67,12.68,12.67,12.68,107200.0,11.9652,11.9746,11.9652,11.9746,107200.0
2013-12-30 12:45:00,12.68,12.68,12.67,12.67,391200.0,11.9746,11.9746,11.9652,11.9652,391200.0
2013-12-30 12:50:00,12.67,12.67,12.67,12.67,132000.0,11.9652,11.9652,11.9652,11.9652,132000.0
2013-12-30 12:55:00,12.67,12.67,12.67,12.67,57600.0,11.9652,11.9652,11.9652,11.9652,57600.0
2013-12-30 13:00:00,12.67,12.68,12.67,12.67,76000.0,11.9652,11.9746,11.9652,11.9652,76000.0
2013-12-30 13:05:00,12.67,12.68,12.67,12.68,22400.0,11.9652,11.9746,11.9652,11.9746,22400.0
2013-12-30 13:10:00,12.68,12.69,12.67,12.68,603200.0,11.9746,11.9841,11.9652,11.9746,603200.0
2013-12-30 13:15:00,12.68,12.69,12.68,12.68,168800.0,11.9746,11.9841,11.9746,11.9746,168800.0
2013-12-30 13:20:00,12.68,12.68,12.68,12.68,171200.0,11.9746,11.9746,11.9746,11.9746,171200.0
2013-12-30 13:25:00,12.68,12.68,12.68,12.68,93600.0,11.9746,11.9746,11.9746,11.9746,93600.0
2013-12-30 13:30:00,12.68,12.68,12.68,12.68,144800.0,11.9746,11.9746,11.9746,11.9746,144800.0
2013-12-30 13:35:00,12.68,12.69,12.68,12.68,154400.0,11.9746,11.9841,11.9746,11.9746,154400.0
2013-12-30 13:40:00,12.68,12.68,12.67,12.67,355200.0,11.9746,11.9746,11.9652,11.9652,355200.0
2013-12-30 13:45:00,12.67,12.68,12.67,12.68,252000.0,11.9652,11.9746,11.9652,11.9746,252000.0
2013-12-30 13:50:00,12.68,12.68,12.68,12.68,120800.0,11.9746,11.9746,11.9746,11.9746,120800.0
2013-12-30 13:55:00,12.68,12.68,12.68,12.68,120800.0,11.9746,11.9746,11.9746,11.9746,120800.0
2013-12-30 14:00:00,12.68,12.69,12.68,12.69,190400.0,11.9746,11.9841,11.9746,11.9841,190400.0
2013-12-30 14:05:00,12.69,12.69,12.69,12.69,161600.0,11.9841,11.9841,11.9841,11.9841,161600.0
2013-12-30 14:10:00,12.69,12.69,12.69,12.69,140800.0,11.9841,11.9841,11.9841,11.9841,140800.0
2013-12-30 14:15:00,12.69,12.69,12.69,12.69,46400.0,11.9841,11.9841,11.9841,11.9841,46400.0
2013-12-30 14:20:00,12.69,12.69,12.69,12.69,137600.0,11.9841,11.9841,11.9841,11.9841,137600.0
2013-12-30 14:25:00,12.69,12.69,12.68,12.69,286400.0,11.9841,11.9841,11.9746,11.9841,286400.0
2013-12-30 14:30:00,12.69,12.7,12.69,12.7,173600.0,11.9841,11.9935,11.9841,11.9935,173600.0
2013-12-30 14:35:00,12.7,12.7,12.7,12.7,223200.0,11.9935,11.9935,11.9935,11.9935,223200.0
2013-12-30 14:40:00,12.7,12.71,12.7,12.71,168000.0,11.9935,12.0029,11.9935,12.0029,168000.0
2013-12-30 14:45:00,12.71,12.71,12.7,12.71,252800.0,12.0029,12.0029,11.9935,12.0029,252800.0
2013-12-30 14:50:00,12.71,12.71,12.7,12.71,149600.0,12.0029,12.0029,11.9935,12.0029,149600.0
2013-12-30 14:55:00,12.71,12.71,12.7,12.7,236000.0,12.0029,12.0029,11.9935,11.9935,236000.0
2013-12-30 15:00:00,12.7,12.7,12.7,12.7,264000.0,11.9935,11.9935,11.9935,11.9935,264000.0
2013-12-30 15:05:00,12.7,12.7,12.69,12.69,372000.0,11.9935,11.9935,11.9841,11.9841,372000.0
2013-12-30 15:10:00,12.69,12.69,12.69,12.69,188800.0,11.9841,11.9841,11.9841,11.9841,188800.0
2013-12-30 15:15:00,12.69,12.69,12.69,12.69,136800.0,11.9841,11.9841,11.9841,11.9841,136800.0
2013-12-30 15:20:00,12.69,12.7,12.69,12.69,396800.0,11.9841,11.9935,11.9841,11.9841,396800.0
2013-12-30 15:25:00,12.7,12.7,12.69,12.69,348800.0,11.9935,11.9935,11.9841,11.9841,348800.0
2013-12-30 15:30:00,12.69,12.69,12.69,12.69,416800.0,11.9841,11.9841,11.9841,11.9841,416800.0
2013-12-30 15:35:00,12.69,12.69,12.68,12.68,562400.0,11.9841,11.9841,11.9746,11.9746,562400.0
2013-12-30 15:40:00,12.68,12.69,12.68,12.69,448000.0,11.9746,11.9841,11.9746,11.9841,448000.0
2013-12-30 15:45:00,12.68,12.7,12.68,12.69,699200.0,11.9746,11.9935,11.9746,11.9841,699200.0
2013-12-30 15:50:00,12.69,12.7,12.68,12.69,792800.0,11.9841,11.9935,11.9746,11.9841,792800.0
2013-12-30 15:55:00,12.69,12.7,12.69,12.7,1057600.0,11.9841,11.9935,11.9841,11.9935,1057600.0
2013-12-31 09:30:00,12.74,12.75,12.73,12.74,476800.0,12.0313,12.0407,12.0218,12.0313,476800.0
2013-12-31 09:35:00,12.74,12.74,12.73,12.73,292800.0,12.0313,12.0313,12.0218,12.0218,292800.0
2013-12-31 09:40:00,12.73,12.74,12.73,12.73,166400.0,12.0218,12.0313,12.0218,12.0218,166400.0
2013-12-31 09:45:00,12.73,12.73,12.72,12.72,245600.0,12.0218,12.0218,12.0124,12.0124,245600.0
2013-12-31 09:50:00,12.73,12.74,12.73,12.74,481600.0,12.0218,12.0313,12.0218,12.0313,481600.0
2013-12-31 09:55:00,12.74,12.75,12.73,12.74,216800.0,12.0313,12.0407,12.0218,12.0313,216800.0
2013-12-31 10:00:00,12.75,12.77,12.75,12.76,552000.0,12.0407,12.0596,12.0407,12.0502,552000.0
2013-12-31 10:05:00,12.76,12.76,12.75,12.76,289600.0,12.0502,12.0502,12.0407,12.0502,289600.0
2013-12-31 10:10:00,12.76,12.76,12.76,12.76,224800.0,12.0502,12.0502,12.0502,12.0502,224800.0
2013-12-31 10:15:00,12.76,12.76,12.74,12.75,548000.0,12.0502,12.0502,12.0313,12.0407,548000.0
2013-12-31 10:20:00,12.75,12.76,12.75,12.75,320000.0,12.0407,12.0502,12.0407,12.0407,320000.0
2013-12-31 10:25:00,12.76,12.76,12.75,12.76,148800.0,12.0502,12.0502,12.0407,12.0502,148800.0
2013-12-31 10:30:00,12.76,12.77,12.76,12.76,200000.0,12.0502,12.0596,12.0502,12.0502,200000.0
2013-12-31 10:35:00,12.76,12.77,12.76,12.76,237600.0,12.0502,12.0596,12.0502,12.0502,237600.0
2013-12-31 10:40:00,12.76,12.77,12.76,12.77,202400.0,12.0502,12.0596,12.0502,12.0596,202400.0
2013-12-31 10:45:00,12.77,12.77,12.76,12.76,234400.0,12.0596,12.0596,12.0502,12.0502,234400.0
2013-12-31 10:50:00,12.76,12.76,12.76,12.76,260000.0,12.0502,12.0502,12.0502,12.0502,260000.0
2013-12-31 10:55:00,12.76,12.77,12.76,12.77,233600.0,12.0502,12.0596,12.0502,12.0596,233600.0
2013-12-31 11:00:00,12.77,12.79,12.77,12.79,521600.0,12.0596,12.0785,12.0596,12.0785,521600.0
2013-12-31 11:05:00,12.79,12.79,12.78,12.79,372000.0,12.0785,12.0785,12.069,12.0785,372000.0
2013-12-31 11:10:00,12.79,12.81,12.79,12.8,716000.0,12.0785,12.0974,12.0785,12.0879,716000.0
2013-12-31 11:15:00,12.8,12.8,12.79,12.8,209600.0,12.0879,12.0879,12.0785,12.0879,209600.0
2013-12-31 11:20:00,12.8,12.8,12.79,12.79,465600.0,12.0879,12.0879,12.0785,12.0785,465600.0
2013-12-31 11:25:00,12.79,12.79,12.79,12.79,340800.0,12.0785,12.0785,12.0785,12.0785,340800.0
2013-12-31 11:30:00,12.79,12.8,12.79,12.79,158400.0,12.0785,12.0879,12.0785,12.0785,158400.0
2013-12-31 11:35:00,12.79,12.79,12.79,12.79,128800.0,12.0785,12.0785,12.0785,12.0785,128800.0
2013-12-31 11:40:00,12.79,12.79,12.78,12.78,75200.0,12.0785,12.0785,12.069,12.069,75200.0
2013-12-31 11:45:00,12.78,12.79,12.78,12.79,100800.0,12.069,12.0785,12.069,12.0785,100800.0
2013-12-31 11:50:00,12.79,12.79,12.78,12.79,47200.0,12.0785,12.0785,12.069,12.0785,47200.0
2013-12-31 11:55:00,12.79,12.79,12.78,12.78,311200.0,12.0785,12.0785,12.069,12.069,311200.0
2013-12-31 12:00:00,12.78,12.79,12.78,12.78,200800.0,12.069,12.0785,12.069,12.069,200800.0
2013-12-31 12:05:00,12.78,12.78,12.78,12.78,352800.0,12.069,12.069,12.069,12.069,352800.0
2013-12-31 12:10:00,12.78,12.78,12.78,12.78,293600.0,12.069,12.069,12.069,12.069,293600.0
2013-12-31 12:15:00,12.78,12.78,12.77,12.78,203200.0,12.069,12.069,12.0596,12.069,203200.0
2013-12-31 12:20:00,12.78,12.78,12.77,12.78,84800.0,12.069,12.069,12.0596,12.069,84800.0
2013-12-31 12:25:00,12.78,12.78,12.78,12.78,99200.0,12.069,12.069,12.069,12.069,99200.0
2013-12-31 12:30:00,12.78,12.79,12.78,12.79,236800.0,12.069,12.0785,12.069,12.0785,236800.0
2013-12-31 12:35:00,12.79,12.79,12.79,12.79,223200.0,12.0785,12.0785,12.0785,12.0785,223200.0
2013-12-31 12:40:00,12.79,12.79,12.77,12.77,422400.0,12.0785,12.0785,12.0596,12.0596,422400.0
2013-12-31 12:45:00,12.77,12.77,12.76,12.77,240000.0,12.0596,12.0596,12.0502,12.0596,240000.0
2013-12-31 12:50:00,12.77,12.77,12.77,12.77,148000.0,12.0596,12.0596,12.0596,12.0596,148000.0
2013-12-31 12:55:00,12.77,12.78,12.77,12.78,257600.0,12.0596,12.069,12.0596,12.069,257600.0
2013-12-31 13:00:00,12.78,12.78,12.77,12.77,224000.0,12.069,12.069,12.0596,12.0596,224000.0
2013-12-31 13:05:00,12.77,12.77,12.76,12.76,48800.0,12.0596,12.0596,12.0502,12.0502,48800.0
2013-12-31 13:10:00,12.77,12.77,12.76,12.77,78400.0,12.0596,12.0596,12.0502,12.0596,78400.0
2013-12-31 13:15:00,12.77,12.77,12.77,12.77,136000.0,12.0596,12.0596,12.0596,12.0596,136000.0
2013-12-31 13:20:00,12.77,12.77,12.77,12.77,109600.0,12.0596,12.0596,12.0596,12.0596,109600.0
2013-12-31 13:25:00,12.77,12.78,12.77,12.78,60800.0,12.0596,12.069,12.0596,12.069,60800.0
2013-12-31 13:30:00,12.78,12.78,12.78,12.78,116000.0,12.069,12.069,12.069,12.069,116000.0
2013-12-31 13:35:00,12.78,12.78,12.78,12.78,53600.0,12.069,12.069,12.069,12.069,53600.0
2013-12-31 13:40:00,12.78,12.78,12.77,12.77,98400.0,12.069,12.069,12.0596,12.0596,98400.0
2013-12-31 13:45:00,12.77,12.78,12.77,12.78,184800.0,12.0596,12.069,12.0596,12.069,184800.0
2013-12-31 13:50:00,12.78,12.78,12.78,12.78,392800.0,12.069,12.069,12.069,12.069,392800.0
2013-12-31 13:55:00,12.78,12.78,12.77,12.77,152000.0,12.069,12.069,12.0596,12.0596,152000.0
2013-12-31 14:00:00,12.78,12.78,12.77,12.77,189600.0,12.069,12.069,12.0596,12.0596,189600.0
2013-12-31 14:05:00,12.77,12.77,12.77,12.77,305600.0,12.0596,12.0596,12.0596,12.0596,305600.0
2013-12-31 14:10:00,12.77,12.77,12.77,12.77,165600.0,12.0596,12.0596,12.0596,12.0596,165600.0
2013-12-31 14:15:00,12.77,12.77,12.77,12.77,74400.0,12.0596,12.0596,12.0596,12.0596,74400.0
2013-12-31 14:20:00,12.77,12.77,12.76,12.76,118400.0,12.0596,12.0596,12.0502,12.0502,118400.0
2013-12-31 14:25:00,12.76,12.76,12.74,12.75,579200.0,12.0502,12.0502,12.0313,12.0407,579200.0
2013-12-31 14:30:00,12.75,12.75,12.74,12.74,356000.0,12.0407,12.0407,12.0313,12.0313,356000.0
2013-12-31 14:35:00,12.74,12.74,12.73,12.73,351200.0,12.0313,12.0313,12.0218,12.0218,351200.0
2013-12-31 14:40:00,12.73,12.74,12.73,12.73,451200.0,12.0218,12.0313,12.0218,12.0218,451200.0
2013-12-31 14:45:00,12.73,12.73,12.72,12.72,426400.0,12.0218,12.0218,12.0124,12.0124,426400.0
2013-12-31 14:50:00,12.72,12.74,12.72,12.74,173600.0,12.0124,12.0313,12.0124,12.0313,173600.0
2013-12-31 14:55:00,12.74,12.74,12.72,12.73,388000.0,12.0313,12.0313,12.0124,12.0218,388000.0
2013-12-31 15:00:00,12.74,12.74,12.73,12.73,311200.0,12.0313,12.0313,12.0218,12.0218,311200.0
2013-12-31 15:05:00,12.73,12.73,12.72,12.72,355200.0,12.0218,12.0218,12.0124,12.0124,355200.0
2013-12-31 15:10:00,12.72,12.73,12.72,12.72,214400.0,12.0124,12.0218,12.0124,12.0124,214400.0
2013-12-31 15:15:00,12.72,12.74,12.72,12.73,453600.0,12.0124,12.0313,12.0124,12.0218,453600.0
2013-12-31 15:20:00,12.73,12.75,12.73,12.75,448000.0,12.0218,12.0407,12.0218,12.0407,448000.0
2013-12-31 15:25:00,12.75,12.75,12.74,12.74,302400.0,12.0407,12.0407,12.0313,12.0313,302400.0
2013-12-31 15:30:00,12.75,12.77,12.74,12.76,646400.0,12.0407,12.0596,12.0313,12.0502,646400.0
2013-12-31 15:35:00,12.76,12.77,12.76,12.76,489600.0,12.0502,12.0596,12.0502,12.0502,489600.0
2013-12-31 15:40:00,12.76,12.77,12.75,12.77,1072000.0,12.0502,12.0596,12.0407,12.0596,1072000.0
2013-12-31 15:45:00,12.77,12.82,12.77,12.8,1171200.0,12.0596,12.1068,12.0596,12.0879,1171200.0
2013-12-31 15:50:00,12.8,12.81,12.8,12.8,1100000.0,12.0879,12.0974,12.0879,12.0879,1100000.0
2013-12-31 15:55:00,12.8,12.81,12.77,12.8,1528000.0,12.0879,12.0974,12.0596,12.0879,1528000.0
2014-01-02 09:30:00,12.72,12.73,12.7,12.71,1608000.0,12.0124,12.0218,11.9935,12.0029,1608000.0
2014-01-02 09:35:00,12.71,12.71,12.65,12.65,2098400.0,12.0029,12.0029,11.9463,11.9463,2098400.0
2014-01-02 09:40:00,12.65,12.67,12.63,12.66,1492000.0,11.9463,11.9652,11.9274,11.9557,1492000.0
2014-01-02 09:45:00,12.66,12.68,12.65,12.67,1355200.0,11.9557,11.9746,11.9463,11.9652,1355200.0
2014-01-02 09:50:00,12.67,12.68,12.65,12.68,1700000.0,11.9652,11.9746,11.9463,11.9746,1700000.0
2014-01-02 09:55:00,12.68,12.68,12.66,12.66,1025600.0,11.9746,11.9746,11.9557,11.9557,1025600.0
2014-01-02 10:00:00,12.66,12.68,12.6,12.63,1900000.0,11.9557,11.9746,11.8991,11.9274,1900000.0
2014-01-02 10:05:00,12.63,12.64,12.62,12.64,1103200.0,11.9274,11.9368,11.9179,11.9368,1103200.0
2014-01-02 10:10:00,12.64,12.66,12.64,12.66,707200.0,11.9368,11.9557,11.9368,11.9557,707200.0
2014-01-02 10:15:00,12.66,12.66,12.65,12.65,700800.0,11.9557,11.9557,11.9463,11.9463,700800.0
2014-01-02 10:20:00,12.66,12.66,12.64,12.65,1344000.0,11.9557,11.9557,11.9368,11.9463,1344000.0
2014-01-02 10:25:00,12.64,12.65,12.63,12.65,676800.0,11.9368,11.9463,11.9274,11.9463,676800.0
2014-01-02 10:30:00,12.65,12.65,12.63,12.65,748000.0,11.9463,11.9463,11.9274,11.9463,748000.0
2014-01-02 10:35:00,12.65,12.65,12.63,12.64,1024000.0,11.9463,11.9463,11.9274,11.9368,1024000.0
2014-01-02 10:40:00,12.64,12.68,12.64,12.67,2980800.0,11.9368,11.9746,11.9368,11.9652,2980800.0
2014-01-02 10:45:00,12.67,12.67,12.66,12.66,450400.0,11.9652,11.9652,11.9557,11.9557,450400.0
2014-01-02 10:50:00,12.66,12.67,12.64,12.65,1121600.0,11.9557,11.9652,11.9368,11.9463,1121600.0
2014-01-02 10:55:00,12.65,12.66,12.65,12.65,267200.0,11.9463,11.9557,11.9463,11.9463,267200.0
2014-01-02 11:00:00,12.65,12.65,12.63,12.64,608000.0,11.9463,11.9463,11.9274,11.9368,608000.0
2014-01-02 11:05:00,12.64,12.66,12.63,12.65,467200.0,11.9368,11.9557,11.9274,11.9463,467200.0
2014-01-02 11:10:00,12.65,12.66,12.64,12.65,464800.0,11.9463,11.9557,11.9368,11.9463,464800.0
2014-01-02 11:15:00,12.65,12.66,12.65,12.66,274400.0,11.9463,11.9557,11.9463,11.9557,274400.0
2014-01-02 11:20:00,12.66,12.67,12.66,12.66,433600.0,11.9557,11.9652,11.9557,11.9557,433600.0
2014-01-02 11:25:00,12.66,12.66,12.64,12.65,466400.0,11.9557,11.9557,11.9368,11.9463,466400.0
2014-01-02 11:30:00,12.65,12.65,12.62,12.63,1308000.0,11.9463,11.9463,11.9179,11.9274,1308000.0
2014-01-02 11:35:00,12.63,12.64,12.62,12.63,381600.0,11.9274,11.9368,11.9179,11.9274,381600.0
2014-01-02 11:40:00,12.63,12.64,12.62,12.64,454400.0,11.9274,11.9368,11.9179,11.9368,454400.0
2014-01-02 11:45:00,12.63,12.63,12.61,12.61,640000.0,11.9274,11.9274,11.9085,11.9085,640000.0
2014-01-02 11:50:00,12.6,12.6,12.58,12.59,1086400.0,11.8991,11.8991,11.8802,11.8896,1086400.0
2014-01-02 11:55:00,12.59,12.59,12.57,12.59,1068000.0,11.8896,11.8896,11.8707,11.8896,1068000.0
2014-01-02 12:00:00,12.59,12.6,12.58,12.59,388000.0,11.8896,11.8991,11.8802,11.8896,388000.0
2014-01-02 12:05:00,12.59,12.6,12.59,12.6,324800.0,11.8896,11.8991,11.8896,11.8991,324800.0
2014-01-02 12:10:00,12.6,12.6,12.59,12.59,291200.0,11.8991,11.8991,11.8896,11.8896,291200.0
2014-01-02 12:15:00,12.59,12.59,12.58,12.58,346400.0,11.8896,11.8896,11.8802,11.8802,346400.0
2014-01-02 12:20:00,12.58,12.59,12.58,12.59,298400.0,11.8802,11.8896,11.8802,11.8896,298400.0
2014-01-02 12:25:00,12.59,12.59,12.57,12.58,565600.0,11.8896,11.8896,11.8707,11.8802,565600.0
2014-01-02 12:30:00,12.58,12.58,12.55,12.57,1203200.0,11.8802,11.8802,11.8518,11.8707,1203200.0
2014-01-02 12:35:00,12.57,12.58,12.57,12.58,467200.0,11.8707,11.8802,11.8707,11.8802,467200.0
2014-01-02 12:40:00,12.58,12.58,12.55,12.56,724000.0,11.8802,11.8802,11.8518,11.8613,724000.0
2014-01-02 12:45:00,12.56,12.58,12.55,12.57,567200.0,11.8613,11.8802,11.8518,11.8707,567200.0
2014-01-02 12:50:00,12.57,12.58,12.56,12.58,496000.0,11.8707,11.8802,11.8613,11.8802,496000.0
2014-01-02 12:55:00,12.58,12.59,12.57,12.59,839200.0,11.8802,11.8896,11.8707,11.8896,839200.0
2014-01-02 13:00:00,12.59,12.6,12.59,12.59,614400.0,11.8896,11.8991,11.8896,11.8896,614400.0
2014-01-02 13:05:00,12.59,12.59,12.58,12.58,233600.0,11.8896,11.8896,11.8802,11.8802,233600.0
2014-01-02 13:10:00,12.58,12.58,12.58,12.58,269600.0,11.8802,11.8802,11.8802,11.8802,269600.0
2014-01-02 13:15:00,12.57,12.58,12.57,12.57,242400.0,11.8707,11.8802,11.8707,11.8707,242400.0
2014-01-02 13:20:00,12.57,12.58,12.56,12.57,479200.0,11.8707,11.8802,11.8613,11.8707,479200.0
2014-01-02 13:25:00,12.57,12.57,12.56,12.57,435200.0,11.8707,11.8707,11.8613,11.8707,435200.0
2014-01-02 13:30:00,12.57,12.57,12.55,12.56,567200.0,11.8707,11.8707,11.8518,11.8613,567200.0
2014-01-02 13:35:00,12.56,12.57,12.56,12.56,632000.0,11.8613,11.8707,11.8613,11.8613,632000.0
2014-01-02 13:40:00,12.56,12.56,12.56,12.56,450400.0,11.8613,11.8613,11.8613,11.8613,450400.0
2014-01-02 13:45:00,12.56,12.59,12.55,12.58,1056800.0,11.8613,11.8896,11.8518,11.8802,1056800.0
2014-01-02 13:50:00,12.58,12.59,12.56,12.57,1127200.0,11.8802,11.8896,11.8613,11.8707,1127200.0
2014-01-02 13:55:00,12.57,12.58,12.57,12.58,545600.0,11.8707,11.8802,11.8707,11.8802,545600.0
2014-01-02 14:00:00,12.58,12.6,12.58,12.59,576800.0,11.8802,11.8991,11.8802,11.8896,576800.0
2014-01-02 14:05:00,12.59,12.6,12.59,12.59,547200.0,11.8896,11.8991,11.8896,11.8896,547200.0
2014-01-02 14:10:00,12.59,12.6,12.57,12.57,933600.0,11.8896,11.8991,11.8707,11.8707,933600.0
2014-01-02 14:15:00,12.57,12.57,12.52,12.53,1146400.0,11.8707,11.8707,11.8235,11.833,1146400.0
2014-01-02 14:20:00,12.53,12.55,12.52,12.55,734400.0,11.833,11.8518,11.8235,11.8518,734400.0
2014-01-02 14:25:00,12.54,12.55,12.53,12.54,437600.0,11.8424,11.8518,11.833,11.8424,437600.0
2014-01-02 14:30:00,12.54,12.55,12.54,12.55,463200.0,11.8424,11.8518,11.8424,11.8518,463200.0
2014-01-02 14:35:00,12.55,12.56,12.55,12.55,343200.0,11.8518,11.8613,11.8518,11.8518,343200.0
2014-01-02 14:40:00,12.56,12.57,12.55,12.56,402400.0,11.8613,11.8707,11.8518,11.8613,402400.0
2014-01-02 14:45:00,12.56,12.58,12.56,12.57,335200.0,11.8613,11.8802,11.8613,11.8707,335200.0
2014-01-02 14:50:00,12.57,12.58,12.56,12.57,378400.0,11.8707,11.8802,11.8613,11.8707,378400.0
2014-01-02 14:55:00,12.57,12.57,12.55,12.55,332000.0,11.8707,11.8707,11.8518,11.8518,332000.0
2014-01-02 15:00:00,12.55,12.57,12.55,12.56,638400.0,11.8518,11.8707,11.8518,11.8613,638400.0
2014-01-02 15:05:00,12.56,12.57,12.55,12.57,389600.0,11.8613,11.8707,11.8518,11.8707,389600.0
2014-01-02 15:10:00,12.57,12.59,12.57,12.59,572000.0,11.8707,11.8896,11.8707,11.8896,572000.0
2014-01-02 15:15:00,12.59,12.61,12.59,12.6,907200.0,11.8896,11.9085,11.8896,11.8991,907200.0
2014-01-02 15:20:00,12.6,12.61,12.6,12.6,600000.0,11.8991,11.9085,11.8991,11.8991,600000.0
2014-01-02 15:25:00,12.6,12.61,12.58,12.58,576000.0,11.8991,11.9085,11.8802,11.8802,576000.0
2014-01-02 15:30:00,12.58,12.59,12.58,12.58,804000.0,11.8802,11.8896,11.8802,11.8802,804000.0
2014-01-02 15:35:00,12.58,12.59,12.56,12.57,841600.0,11.8802,11.8896,11.8613,11.8707,841600.0
2014-01-02 15:40:00,12.57,12.58,12.56,12.58,528800.0,11.8707,11.8802,11.8613,11.8802,528800.0
2014-01-02 15:45:00,12.59,12.61,12.58,12.6,914400.0,11.8896,11.9085,11.8802,11.8991,914400.0
2014-01-02 15:50:00,12.6,12.61,12.58,12.59,628800.0,11.8991,11.9085,11.8802,11.8896,628800.0
2014-01-02 15:55:00,12.6,12.6,12.57,12.58,1352800.0,11.8991,11.8991,11.8707,11.8802,1352800.0
2014-01-03 09:30:00,12.62,12.62,12.6,12.62,967200.0,11.9179,11.9179,11.8991,11.9179,967200.0
2014-01-03 09:35:00,12.62,12.66,12.62,12.65,1464000.0,11.9179,11.9557,11.9179,11.9463,1464000.0
2014-01-03 09:40:00,12.65,12.65,12.63,12.64,1423200.0,11.9463,11.9463,11.9274,11.9368,1423200.0
2014-01-03 09:45:00,12.63,12.65,12.63,12.65,1562400.0,11.9274,11.9463,11.9274,11.9463,1562400.0
2014-01-03 09:50:00,12.65,12.65,12.63,12.63,546400.0,11.9463,11.9463,11.9274,11.9274,546400.0
2014-01-03 09:55:00,12.63,12.65,12.63,12.65,417600.0,11.9274,11.9463,11.9274,11.9463,417600.0
2014-01-03 10:00:00,12.65,12.67,12.65,12.66,1949600.0,11.9463,11.9652,11.9463,11.9557,1949600.0
2014-01-03 10:05:00,12.66,12.66,12.63,12.64,4657600.0,11.9557,11.9557,11.9274,11.9368,4657600.0
2014-01-03 10:10:00,12.64,12.65,12.63,12.64,667200.0,11.9368,11.9463,11.9274,11.9368,667200.0
2014-01-03 10:15:00,12.64,12.65,12.63,12.63,506400.0,11.9368,11.9463,11.9274,11.9274,506400.0
2014-01-03 10:20:00,12.63,12.64,12.63,12.64,469600.0,11.9274,11.9368,11.9274,11.9368,469600.0
2014-01-03 10:25:00,12.63,12.64,12.63,12.64,327200.0,11.9274,11.9368,11.9274,11.9368,327200.0
2014-01-03 10:30:00,12.64,12.65,12.63,12.65,293600.0,11.9368,11.9463,11.9274,11.9463,293600.0
2014-01-03 10:35:00,12.65,12.65,12.64,12.64,391200.0,11.9463,11.9463,11.9368,11.9368,391200.0
2014-01-03 10:40:00,12.64,12.66,12.64,12.65,1545600.0,11.9368,11.9557,11.9368,11.9463,1545600.0
2014-01-03 10:45:00,12.65,12.65,12.62,12.63,1467200.0,11.9463,11.9463,11.9179,11.9274,1467200.0
2014-01-03 10:50:00,12.63,12.63,12.62,12.63,512800.0,11.9274,11.9274,11.9179,11.9274,512800.0
2014-01-03 10:55:00,12.63,12.63,12.62,12.63,384000.0,11.9274,11.9274,11.9179,11.9274,384000.0
2014-01-03 11:00:00,12.63,12.64,12.63,12.64,259200.0,11.9274,11.9368,11.9274,11.9368,259200.0
2014-01-03 11:05:00,12.64,12.65,12.63,12.65,566400.0,11.9368,11.9463,11.9274,11.9463,566400.0
2014-01-03 11:10:00,12.65,12.65,12.62,12.62,304000.0,11.9463,11.9463,11.9179,11.9179,304000.0
2014-01-03 11:15:00,12.62,12.62,12.59,12.6,743200.0,11.9179,11.9179,11.8896,11.8991,743200.0
2014-01-03 11:20:00,12.6,12.61,12.6,12.6,406400.0,11.8991,11.9085,11.8991,11.8991,406400.0
2014-01-03 11:25:00,12.6,12.6,12.57,12.57,979200.0,11.8991,11.8991,11.8707,11.8707,979200.0
2014-01-03 11:30:00,12.57,12.58,12.57,12.57,502400.0,11.8707,11.8802,11.8707,11.8707,502400.0
2014-01-03 11:35:00,12.57,12.58,12.57,12.58,298400.0,11.8707,11.8802,11.8707,11.8802,298400.0
2014-01-03 11:40:00,12.57,12.57,12.57,12.57,201600.0,11.8707,11.8707,11.8707,11.8707,201600.0
2014-01-03 11:45:00,12.57,12.57,12.55,12.56,655200.0,11.8707,11.8707,11.8518,11.8613,655200.0
2014-01-03 11:50:00,12.56,12.56,12.56,12.56,556000.0,11.8613,11.8613,11.8613,11.8613,556000.0
2014-01-03 11:55:00,12.56,12.56,12.54,12.55,801600.0,11.8613,11.8613,11.8424,11.8518,801600.0
2014-01-03 12:00:00,12.55,12.55,12.54,12.54,378400.0,11.8518,11.8518,11.8424,11.8424,378400.0
2014-01-03 12:05:00,12.54,12.55,12.54,12.55,438400.0,11.8424,11.8518,11.8424,11.8518,438400.0
2014-01-03 12:10:00,12.55,12.56,12.55,12.55,424800.0,11.8518,11.8613,11.8518,11.8518,424800.0
2014-01-03 12:15:00,12.55,12.56,12.55,12.56,228000.0,11.8518,11.8613,11.8518,11.8613,228000.0
2014-01-03 12:20:00,12.56,12.56,12.56,12.56,203200.0,11.8613,11.8613,11.8613,11.8613,203200.0
2014-01-03 12:25:00,12.56,12.57,12.56,12.57,238400.0,11.8613,11.8707,11.8613,11.8707,238400.0
2014-01-03 12:30:00,12.57,12.57,12.56,12.57,172800.0,11.8707,11.8707,11.8613,11.8707,172800.0
2014-01-03 12:35:00,12.57,12.58,12.57,12.58,296000.0,11.8707,11.8802,11.8707,11.8802,296000.0
2014-01-03 12:40:00,12.58,12.58,12.58,12.58,120800.0,11.8802,11.8802,11.8802,11.8802,120800.0
2014-01-03 12:45:00,12.58,12.58,12.58,12.58,243200.0,11.8802,11.8802,11.8802,11.8802,243200.0
2014-01-03 12:50:00,12.58,12.58,12.58,12.58,120000.0,11.8802,11.8802,11.8802,11.8802,120000.0
2014-01-03 12:55:00,12.58,12.58,12.57,12.57,187200.0,11.8802,11.8802,11.8707,11.8707,187200.0
2014-01-03 13:00:00,12.57,12.57,12.56,12.56,265600.0,11.8707,11.8707,11.8613,11.8613,265600.0
2014-01-03 13:05:00,12.56,12.57,12.56,12.57,149600.0,11.8613,11.8707,11.8613,11.8707,149600.0
2014-01-03 13:10:00,12.57,12.57,12.57,12.57,72000.0,11.8707,11.8707,11.8707,11.8707,72000.0
2014-01-03 13:15:00,12.57,12.57,12.56,12.56,192000.0,11.8707,11.8707,11.8613,11.8613,192000.0
2014-01-03 13:20:00,12.57,12.57,12.56,12.57,130400.0,11.8707,11.8707,11.8613,11.8707,130400.0
2014-01-03 13:25:00,12.57,12.58,12.57,12.57,520800.0,11.8707,11.8802,11.8707,11.8707,520800.0
2014-01-03 13:30:00,12.57,12.57,12.55,12.55,236000.0,11.8707,11.8707,11.8518,11.8518,236000.0
2014-01-03 13:35:00,12.55,12.56,12.55,12.56,146400.0,11.8518,11.8613,11.8518,11.8613,146400.0
2014-01-03 13:40:00,12.56,12.56,12.54,12.55,227200.0,11.8613,11.8613,11.8424,11.8518,227200.0
2014-01-03 13:45:00,12.55,12.56,12.55,12.56,140800.0,11.8518,11.8613,11.8518,11.8613,140800.0
2014-01-03 13:50:00,12.56,12.56,12.56,12.56,164000.0,11.8613,11.8613,11.8613,11.8613,164000.0
2014-01-03 13:55:00,12.56,12.57,12.56,12.56,265600.0,11.8613,11.8707,11.8613,11.8613,265600.0
2014-01-03 14:00:00,12.56,12.58,12.56,12.58,287200.0,11.8613,11.8802,11.8613,11.8802,287200.0
2014-01-03 14:05:00,12.58,12.58,12.56,12.56,302400.0,11.8802,11.8802,11.8613,11.8613,302400.0
2014-01-03 14:10:00,12.56,12.57,12.56,12.57,305600.0,11.8613,11.8707,11.8613,11.8707,305600.0
2014-01-03 14:15:00,12.57,12.57,12.57,12.57,102400.0,11.8707,11.8707,11.8707,11.8707,102400.0
2014-01-03 14:20:00,12.57,12.57,12.57,12.57,193600.0,11.8707,11.8707,11.8707,11.8707,193600.0
2014-01-03 14:25:00,12.57,12.57,12.57,12.57,207200.0,11.8707,11.8707,11.8707,11.8707,207200.0
2014-01-03 14:30:00,12.57,12.58,12.56,12.57,362400.0,11.8707,11.8802,11.8613,11.8707,362400.0
2014-01-03 14:35:00,12.57,12.58,12.57,12.58,223200.0,11.8707,11.8802,11.8707,11.8802,223200.0
2014-01-03 14:40:00,12.58,12.59,12.58,12.59,474400.0,11.8802,11.8896,11.8802,11.8896,474400.0
2014-01-03 14:45:00,12.59,12.62,12.59,12.62,762400.0,11.8896,11.9179,11.8896,11.9179,762400.0
2014-01-03 14:50:00,12.62,12.63,12.61,12.63,676000.0,11.9179,11.9274,11.9085,11.9274,676000.0
2014-01-03 14:55:00,12.63,12.63,12.61,12.61,716000.0,11.9274,11.9274,11.9085,11.9085,716000.0
2014-01-03 15:00:00,12.61,12.62,12.61,12.61,361600.0,11.9085,11.9179,11.9085,11.9085,361600.0
2014-01-03 15:05:00,12.61,12.61,12.6,12.61,355200.0,11.9085,11.9085,11.8991,11.9085,355200.0
2014-01-03 15:10:00,12.61,12.65,12.61,12.64,1468800.0,11.9085,11.9463,11.9085,11.9368,1468800.0
2014-01-03 15:15:00,12.64,12.64,12.64,12.64,419200.0,11.9368,11.9368,11.9368,11.9368,419200.0
2014-01-03 15:20:00,12.64,12.64,12.63,12.64,314400.0,11.9368,11.9368,11.9274,11.9368,314400.0
2014-01-03 15:25:00,12.63,12.64,12.62,12.63,497600.0,11.9274,11.9368,11.9179,11.9274,497600.0
2014-01-03 15:30:00,12.63,12.64,12.63,12.64,754400.0,11.9274,11.9368,11.9274,11.9368,754400.0
2014-01-03 15:35:00,12.64,12.64,12.63,12.63,579200.0,11.9368,11.9368,11.9274,11.9274,579200.0
2014-01-03 15:40:00,12.63,12.63,12.6,12.61,1115200.0,11.9274,11.9274,11.8991,11.9085,1115200.0
2014-01-03 15:45:00,12.61,12.61,12.6,12.6,808000.0,11.9085,11.9085,11.8991,11.8991,808000.0
2014-01-03 15:50:00,12.6,12.61,12.58,12.58,1014400.0,11.8991,11.9085,11.8802,11.8802,1014400.0
2014-01-03 15:55:00,12.58,12.58,12.56,12.56,1472800.0,11.8802,11.8802,11.8613,11.8613,1472800.0
2014-01-06 09:30:00,12.65,12.66,12.63,12.63,1414400.0,11.9463,11.9557,11.9274,11.9274,1414400.0
2014-01-06 09:35:00,12.63,12.63,12.6,12.6,1112000.0,11.9274,11.9274,11.8991,11.8991,1112000.0
2014-01-06 09:40:00,12.6,12.6,12.56,12.56,2275200.0,11.8991,11.8991,11.8613,11.8613,2275200.0
2014-01-06 09:45:00,12.56,12.58,12.55,12.57,1560800.0,11.8613,11.8802,11.8518,11.8707,1560800.0
2014-01-06 09:50:00,12.57,12.58,12.54,12.57,1680800.0,11.8707,11.8802,11.8424,11.8707,1680800.0
2014-01-06 09:55:00,12.57,12.58,12.56,12.58,513600.0,11.8707,11.8802,11.8613,11.8802,513600.0
2014-01-06 10:00:00,12.58,12.58,12.54,12.56,1259200.0,11.8802,11.8802,11.8424,11.8613,1259200.0
2014-01-06 10:05:00,12.56,12.57,12.54,12.56,932800.0,11.8613,11.8707,11.8424,11.8613,932800.0
2014-01-06 10:10:00,12.56,12.57,12.55,12.56,714400.0,11.8613,11.8707,11.8518,11.8613,714400.0
2014-01-06 10:15:00,12.56,12.59,12.55,12.59,825600.0,11.8613,11.8896,11.8518,11.8896,825600.0
2014-01-06 10:20:00,12.58,12.6,12.58,12.59,799200.0,11.8802,11.8991,11.8802,11.8896,799200.0
2014-01-06 10:25:00,12.59,12.59,12.57,12.58,829600.0,11.8896,11.8896,11.8707,11.8802,829600.0
2014-01-06 10:30:00,12.58,12.59,12.58,12.59,703200.0,11.8802,11.8896,11.8802,11.8896,703200.0
2014-01-06 10:35:00,12.58,12.6,12.58,12.58,516000.0,11.8802,11.8991,11.8802,11.8802,516000.0
2014-01-06 10:40:00,12.58,12.58,12.56,12.56,577600.0,11.8802,11.8802,11.8613,11.8613,577600.0
2014-01-06 10:45:00,12.56,12.56,12.55,12.55,888800.0,11.8613,11.8613,11.8518,11.8518,888800.0
2014-01-06 10:50:00,12.55,12.57,12.55,12.56,408000.0,11.8518,11.8707,11.8518,11.8613,408000.0
2014-01-06 10:55:00,12.56,12.56,12.52,12.52,1311200.0,11.8613,11.8613,11.8235,11.8235,1311200.0
2014-01-06 11:00:00,12.52,12.54,12.52,12.53,387200.0,11.8235,11.8424,11.8235,11.833,387200.0
2014-01-06 11:05:00,12.53,12.54,12.52,12.53,396800.0,11.833,11.8424,11.8235,11.833,396800.0
2014-01-06 11:10:00,12.53,12.53,12.5,12.5,965600.0,11.833,11.833,11.8046,11.8046,965600.0
2014-01-06 11:15:00,12.5,12.51,12.46,12.47,2201600.0,11.8046,11.8141,11.7668,11.7763,2201600.0
2014-01-06 11:20:00,12.47,12.48,12.47,12.47,699200.0,11.7763,11.7857,11.7763,11.7763,699200.0
2014-01-06 11:25:00,12.47,12.49,12.46,12.48,645600.0,11.7763,11.7952,11.7668,11.7857,645600.0
2014-01-06 11:30:00,12.48,12.49,12.48,12.48,415200.0,11.7857,11.7952,11.7857,11.7857,415200.0
2014-01-06 11:35:00,12.48,12.48,12.46,12.48,497600.0,11.7857,11.7857,11.7668,11.7857,497600.0
2014-01-06 11:40:00,12.48,12.48,12.47,12.48,472000.0,11.7857,11.7857,11.7763,11.7857,472000.0
2014-01-06 11:45:00,12.47,12.48,12.46,12.48,786400.0,11.7763,11.7857,11.7668,11.7857,786400.0
2014-01-06 11:50:00,12.48,12.49,12.47,12.49,428000.0,11.7857,11.7952,11.7763,11.7952,428000.0
2014-01-06 11:55:00,12.49,12.5,12.48,12.49,2927200.0,11.7952,11.8046,11.7857,11.7952,2927200.0
2014-01-06 12:00:00,12.49,12.49,12.48,12.49,360000.0,11.7952,11.7952,11.7857,11.7952,360000.0
2014-01-06 12:05:00,12.49,12.5,12.49,12.49,400800.0,11.7952,11.8046,11.7952,11.7952,400800.0
2014-01-06 12:10:00,12.49,12.5,12.48,12.49,551200.0,11.7952,11.8046,11.7857,11.7952,551200.0
2014-01-06 12:15:00,12.49,12.49,12.49,12.49,285600.0,11.7952,11.7952,11.7952,11.7952,285600.0
2014-01-06 12:20:00,12.49,12.51,12.49,12.5,401600.0,11.7952,11.8141,11.7952,11.8046,401600.0
2014-01-06 12:25:00,12.5,12.5,12.49,12.49,232800.0,11.8046,11.8046,11.7952,11.7952,232800.0
2014-01-06 12:30:00,12.48,12.48,12.47,12.48,968800.0,11.7857,11.7857,11.7763,11.7857,968800.0
2014-01-06 12:35:00,12.48,12.48,12.47,12.47,419200.0,11.7857,11.7857,11.7763,11.7763,419200.0
2014-01-06 12:40:00,12.47,12.48,12.47,12.47,156800.0,11.7763,11.7857,11.7763,11.7763,156800.0
2014-01-06 12:45:00,12.47,12.48,12.47,12.47,236800.0,11.7763,11.7857,11.7763,11.7763,236800.0
2014-01-06 12:50:00,12.47,12.5,12.47,12.5,404000.0,11.7763,11.8046,11.7763,11.8046,404000.0
2014-01-06 12:55:00,12.5,12.5,12.49,12.49,522400.0,11.8046,11.8046,11.7952,11.7952,522400.0
2014-01-06 13:00:00,12.49,12.49,12.48,12.48,504800.0,11.7952,11.7952,11.7857,11.7857,504800.0
2014-01-06 13:05:00,12.48,12.49,12.47,12.48,297600.0,11.7857,11.7952,11.7763,11.7857,297600.0
2014-01-06 13:10:00,12.48,12.48,12.47,12.48,220800.0,11.7857,11.7857,11.7763,11.7857,220800.0
2014-01-06 13:15:00,12.48,12.5,12.48,12.49,234400.0,11.7857,11.8046,11.7857,11.7952,234400.0
2014-01-06 13:20:00,12.5,12.5,12.49,12.49,364800.0,11.8046,11.8046,11.7952,11.7952,364800.0
2014-01-06 13:25:00,12.49,12.5,12.49,12.49,575200.0,11.7952,11.8046,11.7952,11.7952,575200.0
2014-01-06 13:30:00,12.49,12.49,12.48,12.48,325600.0,11.7952,11.7952,11.7857,11.7857,325600.0
2014-01-06 13:35:00,12.48,12.5,12.48,12.5,247200.0,11.7857,11.8046,11.7857,11.8046,247200.0
2014-01-06 13:40:00,12.5,12.51,12.49,12.5,271200.0,11.8046,11.8141,11.7952,11.8046,271200.0
2014-01-06 13:45:00,12.5,12.5,12.49,12.49,164000.0,11.8046,11.8046,11.7952,11.7952,164000.0
2014-01-06 13:50:00,12.49,12.54,12.49,12.53,1512000.0,11.7952,11.8424,11.7952,11.833,1512000.0
2014-01-06 13:55:00,12.53,12.55,12.53,12.54,440000.0,11.833,11.8518,11.833,11.8424,440000.0
2014-01-06 14:00:00,12.54,12.55,12.53,12.54,544800.0,11.8424,11.8518,11.833,11.8424,544800.0
2014-01-06 14:05:00,12.54,12.54,12.52,12.52,447200.0,11.8424,11.8424,11.8235,11.8235,447200.0
2014-01-06 14:10:00,12.52,12.55,12.52,12.54,621600.0,11.8235,11.8518,11.8235,11.8424,621600.0
2014-01-06 14:15:00,12.54,12.54,12.52,12.52,246400.0,11.8424,11.8424,11.8235,11.8235,246400.0
2014-01-06 14:20:00,12.52,12.55,12.52,12.54,632000.0,11.8235,11.8518,11.8235,11.8424,632000.0
2014-01-06 14:25:00,12.54,12.54,12.52,12.53,443200.0,11.8424,11.8424,11.8235,11.833,443200.0
2014-01-06 14:30:00,12.53,12.54,12.53,12.54,572800.0,11.833,11.8424,11.833,11.8424,572800.0
2014-01-06 14:35:00,12.54,12.56,12.54,12.55,692800.0,11.8424,11.8613,11.8424,11.8518,692800.0
2014-01-06 14:40:00,12.55,12.57,12.55,12.56,980000.0,11.8518,11.8707,11.8518,11.8613,980000.0
2014-01-06 14:45:00,12.56,12.57,12.55,12.56,1144000.0,11.8613,11.8707,11.8518,11.8613,1144000.0
2014-01-06 14:50:00,12.56,12.57,12.55,12.56,848000.0,11.8613,11.8707,11.8518,11.8613,848000.0
2014-01-06 14:55:00,12.56,12.57,12.56,12.56,534400.0,11.8613,11.8707,11.8613,11.8613,534400.0
2014-01-06 15:00:00,12.56,12.56,12.54,12.54,620000.0,11.8613,11.8613,11.8424,11.8424,620000.0
2014-01-06 15:05:00,12.54,12.55,12.53,12.54,455200.0,11.8424,11.8518,11.833,11.8424,455200.0
2014-01-06 15:10:00,12.54,12.55,12.54,12.55,761600.0,11.8424,11.8518,11.8424,11.8518,761600.0
2014-01-06 15:15:00,12.55,12.56,12.55,12.56,331200.0,11.8518,11.8613,11.8518,11.8613,331200.0
2014-01-06 15:20:00,12.55,12.56,12.55,12.56,416800.0,11.8518,11.8613,11.8518,11.8613,416800.0
2014-01-06 15:25:00,12.55,12.56,12.54,12.55,396000.0,11.8518,11.8613,11.8424,11.8518,396000.0
2014-01-06 15:30:00,12.55,12.56,12.51,12.52,775200.0,11.8518,11.8613,11.8141,11.8235,775200.0
2014-01-06 15:35:00,12.51,12.53,12.51,12.52,488000.0,11.8141,11.833,11.8141,11.8235,488000.0
2014-01-06 15:40:00,12.52,12.53,12.51,12.53,460800.0,11.8235,11.833,11.8141,11.833,460800.0
2014-01-06 15:45:00,12.53,12.54,12.53,12.53,516000.0,11.833,11.8424,11.833,11.833,516000.0
2014-01-06 15:50:00,12.53,12.54,12.53,12.53,482400.0,11.833,11.8424,11.833,11.833,482400.0
2014-01-06 15:55:00,12.53,12.54,12.49,12.5,1453600.0,11.833,11.8424,11.7952,11.8046,1453600.0
2014-01-07 09:30:00,12.59,12.61,12.58,12.59,1336800.0,11.8896,11.9085,11.8802,11.8896,1336800.0
2014-01-07 09:35:00,12.59,12.62,12.59,12.61,992800.0,11.8896,11.9179,11.8896,11.9085,992800.0
2014-01-07 09:40:00,12.62,12.63,12.61,12.61,885600.0,11.9179,11.9274,11.9085,11.9085,885600.0
2014-01-07 09:45:00,12.62,12.63,12.62,12.62,928800.0,11.9179,11.9274,11.9179,11.9179,928800.0
2014-01-07 09:50:00,12.62,12.64,12.62,12.63,751200.0,11.9179,11.9368,11.9179,11.9274,751200.0
2014-01-07 09:55:00,12.63,12.65,12.63,12.65,743200.0,11.9274,11.9463,11.9274,11.9463,743200.0
2014-01-07 10:00:00,12.65,12.66,12.65,12.65,912800.0,11.9463,11.9557,11.9463,11.9463,912800.0
2014-01-07 10:05:00,12.65,12.65,12.64,12.65,489600.0,11.9463,11.9463,11.9368,11.9463,489600.0
2014-01-07 10:10:00,12.65,12.66,12.65,12.65,444800.0,11.9463,11.9557,11.9463,11.9463,444800.0
2014-01-07 10:15:00,12.65,12.65,12.64,12.65,371200.0,11.9463,11.9463,11.9368,11.9463,371200.0
2014-01-07 10:20:00,12.65,12.66,12.65,12.66,459200.0,11.9463,11.9557,11.9463,11.9557,459200.0
2014-01-07 10:25:00,12.66,12.67,12.65,12.65,495200.0,11.9557,11.9652,11.9463,11.9463,495200.0
2014-01-07 10:30:00,12.66,12.66,12.65,12.66,844800.0,11.9557,11.9557,11.9463,11.9557,844800.0
2014-01-07 10:35:00,12.66,12.67,12.65,12.67,701600.0,11.9557,11.9652,11.9463,11.9652,701600.0
2014-01-07 10:40:00,12.67,12.69,12.67,12.69,1344000.0,11.9652,11.9841,11.9652,11.9841,1344000.0
2014-01-07 10:45:00,12.69,12.69,12.67,12.67,551200.0,11.9841,11.9841,11.9652,11.9652,551200.0
2014-01-07 10:50:00,12.67,12.67,12.67,12.67,251200.0,11.9652,11.9652,11.9652,11.9652,251200.0
2014-01-07 10:55:00,12.67,12.67,12.66,12.67,458400.0,11.9652,11.9652,11.9557,11.9652,458400.0
2014-01-07 11:00:00,12.67,12.67,12.66,12.66,519200.0,11.9652,11.9652,11.9557,11.9557,519200.0
2014-01-07 11:05:00,12.66,12.66,12.65,12.66,444800.0,11.9557,11.9557,11.9463,11.9557,444800.0
2014-01-07 11:10:00,12.66,12.66,12.65,12.66,153600.0,11.9557,11.9557,11.9463,11.9557,153600.0
2014-01-07 11:15:00,12.66,12.67,12.65,12.66,154400.0,11.9557,11.9652,11.9463,11.9557,154400.0
2014-01-07 11:20:00,12.66,12.67,12.65,12.65,121600.0,11.9557,11.9652,11.9463,11.9463,121600.0
2014-01-07 11:25:00,12.65,12.65,12.64,12.65,461600.0,11.9463,11.9463,11.9368,11.9463,461600.0
2014-01-07 11:30:00,12.65,12.65,12.64,12.65,210400.0,11.9463,11.9463,11.9368,11.9463,210400.0
2014-01-07 11:35:00,12.65,12.66,12.65,12.65,114400.0,11.9463,11.9557,11.9463,11.9463,114400.0
2014-01-07 11:40:00,12.65,12.65,12.65,12.65,216800.0,11.9463,11.9463,11.9463,11.9463,216800.0
2014-01-07 11:45:00,12.65,12.65,12.63,12.64,382400.0,11.9463,11.9463,11.9274,11.9368,382400.0
2014-01-07 11:50:00,12.64,12.65,12.64,12.64,168000.0,11.9368,11.9463,11.9368,11.9368,168000.0
2014-01-07 11:55:00,12.64,12.64,12.63,12.64,371200.0,11.9368,11.9368,11.9274,11.9368,371200.0
2014-01-07 12:00:00,12.63,12.64,12.63,12.64,249600.0,11.9274,11.9368,11.9274,11.9368,249600.0
2014-01-07 12:05:00,12.64,12.64,12.63,12.63,412000.0,11.9368,11.9368,11.9274,11.9274,412000.0
2014-01-07 12:10:00,12.63,12.63,12.63,12.63,376000.0,11.9274,11.9274,11.9274,11.9274,376000.0
2014-01-07 12:15:00,12.63,12.63,12.63,12.63,170400.0,11.9274,11.9274,11.9274,11.9274,170400.0
2014-01-07 12:20:00,12.64,12.64,12.63,12.63,164000.0,11.9368,11.9368,11.9274,11.9274,164000.0
2014-01-07 12:25:00,12.63,12.64,12.63,12.64,111200.0,11.9274,11.9368,11.9274,11.9368,111200.0
2014-01-07 12:30:00,12.64,12.65,12.64,12.65,594400.0,11.9368,11.9463,11.9368,11.9463,594400.0
2014-01-07 12:35:00,12.65,12.66,12.65,12.65,788000.0,11.9463,11.9557,11.9463,11.9463,788000.0
2014-01-07 12:40:00,12.65,12.65,12.64,12.65,369600.0,11.9463,11.9463,11.9368,11.9463,369600.0
2014-01-07 12:45:00,12.65,12.65,12.65,12.65,199200.0,11.9463,11.9463,11.9463,11.9463,199200.0
2014-01-07 12:50:00,12.65,12.65,12.65,12.65,184800.0,11.9463,11.9463,11.9463,11.9463,184800.0
2014-01-07 12:55:00,12.65,12.66,12.65,12.66,302400.0,11.9463,11.9557,11.9463,11.9557,302400.0
2014-01-07 13:00:00,12.66,12.66,12.65,12.65,272800.0,11.9557,11.9557,11.9463,11.9463,272800.0
2014-01-07 13:05:00,12.65,12.66,12.65,12.66,301600.0,11.9463,11.9557,11.9463,11.9557,301600.0
2014-01-07 13:10:00,12.66,12.66,12.65,12.66,147200.0,11.9557,11.9557,11.9463,11.9557,147200.0
2014-01-07 13:15:00,12.66,12.66,12.65,12.65,30400.0,11.9557,11.9557,11.9463,11.9463,30400.0
2014-01-07 13:20:00,12.65,12.66,12.65,12.66,66400.0,11.9463,11.9557,11.9463,11.9557,66400.0
2014-01-07 13:25:00,12.66,12.66,12.65,12.65,28000.0,11.9557,11.9557,11.9463,11.9463,28000.0
2014-01-07 13:30:00,12.65,12.66,12.65,12.65,125600.0,11.9463,11.9557,11.9463,11.9463,125600.0
2014-01-07 13:35:00,12.65,12.67,12.65,12.67,253600.0,11.9463,11.9652,11.9463,11.9652,253600.0
2014-01-07 13:40:00,12.67,12.67,12.66,12.67,154400.0,11.9652,11.9652,11.9557,11.9652,154400.0
2014-01-07 13:45:00,12.66,12.67,12.66,12.66,62400.0,11.9557,11.9652,11.9557,11.9557,62400.0
2014-01-07 13:50:00,12.66,12.66,12.63,12.63,594400.0,11.9557,11.9557,11.9274,11.9274,594400.0
2014-01-07 13:55:00,12.63,12.64,12.63,12.63,551200.0,11.9274,11.9368,11.9274,11.9274,551200.0
2014-01-07 14:00:00,12.63,12.63,12.6,12.61,1256000.0,11.9274,11.9274,11.8991,11.9085,1256000.0
2014-01-07 14:05:00,12.61,12.62,12.6,12.61,872800.0,11.9085,11.9179,11.8991,11.9085,872800.0
2014-01-07 14:10:00,12.61,12.61,12.6,12.61,412000.0,11.9085,11.9085,11.8991,11.9085,412000.0
2014-01-07 14:15:00,12.61,12.61,12.61,12.61,283200.0,11.9085,11.9085,11.9085,11.9085,283200.0
2014-01-07 14:20:00,12.61,12.61,12.6,12.61,653600.0,11.9085,11.9085,11.8991,11.9085,653600.0
2014-01-07 14:25:00,12.61,12.63,12.61,12.63,668800.0,11.9085,11.9274,11.9085,11.9274,668800.0
2014-01-07 14:30:00,12.63,12.65,12.63,12.65,551200.0,11.9274,11.9463,11.9274,11.9463,551200.0
2014-01-07 14:35:00,12.65,12.65,12.64,12.65,398400.0,11.9463,11.9463,11.9368,11.9463,398400.0
2014-01-07 14:40:00,12.65,12.66,12.65,12.65,175200.0,11.9463,11.9557,11.9463,11.9463,175200.0
2014-01-07 14:45:00,12.65,12.65,12.64,12.65,408000.0,11.9463,11.9463,11.9368,11.9463,408000.0
2014-01-07 14:50:00,12.64,12.65,12.64,12.65,344000.0,11.9368,11.9463,11.9368,11.9463,344000.0
2014-01-07 14:55:00,12.65,12.65,12.64,12.65,148800.0,11.9463,11.9463,11.9368,11.9463,148800.0
2014-01-07 15:00:00,12.65,12.66,12.65,12.65,237600.0,11.9463,11.9557,11.9463,11.9463,237600.0
2014-01-07 15:05:00,12.65,12.66,12.65,12.66,360000.0,11.9463,11.9557,11.9463,11.9557,360000.0
2014-01-07 15:10:00,12.66,12.66,12.65,12.65,416000.0,11.9557,11.9557,11.9463,11.9463,416000.0
2014-01-07 15:15:00,12.65,12.67,12.65,12.67,327200.0,11.9463,11.9652,11.9463,11.9652,327200.0
2014-01-07 15:20:00,12.67,12.67,12.66,12.66,320800.0,11.9652,11.9652,11.9557,11.9557,320800.0
2014-01-07 15:25:00,12.66,12.67,12.65,12.66,388000.0,11.9557,11.9652,11.9463,11.9557,388000.0
2014-01-07 15:30:00,12.66,12.68,12.66,12.68,680800.0,11.9557,11.9746,11.9557,11.9746,680800.0
2014-01-07 15:35:00,12.68,12.68,12.65,12.66,829600.0,11.9746,11.9746,11.9463,11.9557,829600.0
2014-01-07 15:40:00,12.66,12.68,12.66,12.68,825600.0,11.9557,11.9746,11.9557,11.9746,825600.0
2014-01-07 15:45:00,12.68,12.68,12.67,12.67,357600.0,11.9746,11.9746,11.9652,11.9652,357600.0
2014-01-07 15:50:00,12.67,12.68,12.65,12.66,2063200.0,11.9652,11.9746,11.9463,11.9557,2063200.0
2014-01-07 15:55:00,12.65,12.66,12.64,12.64,1316000.0,11.9463,11.9557,11.9368,11.9368,1316000.0
2014-01-08 09:30:00,12.64,12.65,12.61,12.62,816800.0,11.9368,11.9463,11.9085,11.9179,816800.0
2014-01-08 09:35:00,12.62,12.66,12.62,12.65,565600.0,11.9179,11.9557,11.9179,11.9463,565600.0
2014-01-08 09:40:00,12.65,12.66,12.64,12.64,598400.0,11.9463,11.9557,11.9368,11.9368,598400.0
2014-01-08 09:45:00,12.64,12.64,12.58,12.6,1814400.0,11.9368,11.9368,11.8802,11.8991,1814400.0
2014-01-08 09:50:00,12.6,12.6,12.56,12.59,1496800.0,11.8991,11.8991,11.8613,11.8896,1496800.0
2014-01-08 09:55:00,12.59,12.61,12.59,12.61,569600.0,11.8896,11.9085,11.8896,11.9085,569600.0
2014-01-08 10:00:00,12.61,12.63,12.6,12.63,880000.0,11.9085,11.9274,11.8991,11.9274,880000.0
2014-01-08 10:05:00,12.63,12.65,12.63,12.63,463200.0,11.9274,11.9463,11.9274,11.9274,463200.0
2014-01-08 10:10:00,12.63,12.64,12.62,12.63,408000.0,11.9274,11.9368,11.9179,11.9274,408000.0
2014-01-08 10:15:00,12.63,12.65,12.62,12.65,416800.0,11.9274,11.9463,11.9179,11.9463,416800.0
2014-01-08 10:20:00,12.65,12.68,12.65,12.68,1313600.0,11.9463,11.9746,11.9463,11.9746,1313600.0
2014-01-08 10:25:00,12.68,12.68,12.66,12.67,376000.0,11.9746,11.9746,11.9557,11.9652,376000.0
2014-01-08 10:30:00,12.67,12.68,12.67,12.68,289600.0,11.9652,11.9746,11.9652,11.9746,289600.0
2014-01-08 10:35:00,12.68,12.69,12.67,12.68,951200.0,11.9746,11.9841,11.9652,11.9746,951200.0
2014-01-08 10:40:00,12.68,12.68,12.66,12.66,468000.0,11.9746,11.9746,11.9557,11.9557,468000.0
2014-01-08 10:45:00,12.66,12.67,12.65,12.67,420800.0,11.9557,11.9652,11.9463,11.9652,420800.0
2014-01-08 10:50:00,12.67,12.68,12.66,12.66,541600.0,11.9652,11.9746,11.9557,11.9557,541600.0
2014-01-08 10:55:00,12.66,12.67,12.66,12.66,334400.0,11.9557,11.9652,11.9557,11.9557,334400.0
2014-01-08 11:00:00,12.66,12.67,12.66,12.66,429600.0,11.9557,11.9652,11.9557,11.9557,429600.0
2014-01-08 11:05:00,12.66,12.66,12.63,12.64,531200.0,11.9557,11.9557,11.9274,11.9368,531200.0
2014-01-08 11:10:00,12.64,12.64,12.63,12.64,368800.0,11.9368,11.9368,11.9274,11.9368,368800.0
2014-01-08 11:15:00,12.64,12.65,12.63,12.64,289600.0,11.9368,11.9463,11.9274,11.9368,289600.0
2014-01-08 11:20:00,12.64,12.65,12.64,12.64,322400.0,11.9368,11.9463,11.9368,11.9368,322400.0
2014-01-08 11:25:00,12.64,12.65,12.63,12.64,371200.0,11.9368,11.9463,11.9274,11.9368,371200.0
2014-01-08 11:30:00,12.64,12.66,12.64,12.66,443200.0,11.9368,11.9557,11.9368,11.9557,443200.0
2014-01-08 11:35:00,12.66,12.67,12.65,12.66,241600.0,11.9557,11.9652,11.9463,11.9557,241600.0
2014-01-08 11:40:00,12.66,12.68,12.66,12.67,636000.0,11.9557,11.9746,11.9557,11.9652,636000.0
2014-01-08 11:45:00,12.67,12.68,12.67,12.67,280800.0,11.9652,11.9746,11.9652,11.9652,280800.0
2014-01-08 11:50:00,12.67,12.68,12.67,12.68,118400.0,11.9652,11.9746,11.9652,11.9746,118400.0
2014-01-08 11:55:00,12.68,12.69,12.67,12.68,369600.0,11.9746,11.9841,11.9652,11.9746,369600.0
2014-01-08 12:00:00,12.68,12.68,12.67,12.67,228000.0,11.9746,11.9746,11.9652,11.9652,228000.0
2014-01-08 12:05:00,12.67,12.68,12.66,12.67,151200.0,11.9652,11.9746,11.9557,11.9652,151200.0
2014-01-08 12:10:00,12.67,12.67,12.66,12.66,146400.0,11.9652,11.9652,11.9557,11.9557,146400.0
2014-01-08 12:15:00,12.66,12.67,12.66,12.66,188000.0,11.9557,11.9652,11.9557,11.9557,188000.0
2014-01-08 12:20:00,12.66,12.66,12.66,12.66,152800.0,11.9557,11.9557,11.9557,11.9557,152800.0
2014-01-08 12:25:00,12.66,12.66,12.65,12.65,301600.0,11.9557,11.9557,11.9463,11.9463,301600.0
2014-01-08 12:30:00,12.65,12.66,12.65,12.65,340800.0,11.9463,11.9557,11.9463,11.9463,340800.0
2014-01-08 12:35:00,12.65,12.65,12.64,12.64,364000.0,11.9463,11.9463,11.9368,11.9368,364000.0
2014-01-08 12:40:00,12.64,12.65,12.64,12.65,335200.0,11.9368,11.9463,11.9368,11.9463,335200.0
2014-01-08 12:45:00,12.65,12.65,12.64,12.65,547200.0,11.9463,11.9463,11.9368,11.9463,547200.0
2014-01-08 12:50:00,12.65,12.65,12.65,12.65,92000.0,11.9463,11.9463,11.9463,11.9463,92000.0
2014-01-08 12:55:00,12.65,12.65,12.64,12.65,281600.0,11.9463,11.9463,11.9368,11.9463,281600.0
2014-01-08 13:00:00,12.65,12.65,12.64,12.65,463200.0,11.9463,11.9463,11.9368,11.9463,463200.0
2014-01-08 13:05:00,12.65,12.66,12.64,12.66,417600.0,11.9463,11.9557,11.9368,11.9557,417600.0
2014-01-08 13:10:00,12.66,12.67,12.66,12.67,697600.0,11.9557,11.9652,11.9557,11.9652,697600.0
2014-01-08 13:15:00,12.67,12.67,12.63,12.63,692000.0,11.9652,11.9652,11.9274,11.9274,692000.0
2014-01-08 13:20:00,12.63,12.64,12.63,12.64,800800.0,11.9274,11.9368,11.9274,11.9368,800800.0
2014-01-08 13:25:00,12.64,12.65,12.63,12.65,776000.0,11.9368,11.9463,11.9274,11.9463,776000.0
2014-01-08 13:30:00,12.65,12.66,12.65,12.66,550400.0,11.9463,11.9557,11.9463,11.9557,550400.0
2014-01-08 13:35:00,12.66,12.66,12.64,12.65,1216800.0,11.9557,11.9557,11.9368,11.9463,1216800.0
2014-01-08 13:40:00,12.65,12.66,12.64,12.64,2049600.0,11.9463,11.9557,11.9368,11.9368,2049600.0
2014-01-08 13:45:00,12.64,12.65,12.64,12.65,216800.0,11.9368,11.9463,11.9368,11.9463,216800.0
2014-01-08 13:50:00,12.65,12.67,12.65,12.67,552000.0,11.9463,11.9652,11.9463,11.9652,552000.0
2014-01-08 13:55:00,12.67,12.67,12.65,12.66,215200.0,11.9652,11.9652,11.9463,11.9557,215200.0
2014-01-08 14:00:00,12.65,12.68,12.63,12.67,2126400.0,11.9463,11.9746,11.9274,11.9652,2126400.0
2014-01-08 14:05:00,12.67,12.68,12.61,12.62,1654400.0,11.9652,11.9746,11.9085,11.9179,1654400.0
2014-01-08 14:10:00,12.62,12.65,12.61,12.64,1264800.0,11.9179,11.9463,11.9085,11.9368,1264800.0
2014-01-08 14:15:00,12.64,12.66,12.63,12.65,1171200.0,11.9368,11.9557,11.9274,11.9463,1171200.0
2014-01-08 14:20:00,12.65,12.67,12.64,12.65,948000.0,11.9463,11.9652,11.9368,11.9463,948000.0
2014-01-08 14:25:00,12.65,12.66,12.63,12.64,609600.0,11.9463,11.9557,11.9274,11.9368,609600.0
2014-01-08 14:30:00,12.64,12.66,12.62,12.66,753600.0,11.9368,11.9557,11.9179,11.9557,753600.0
2014-01-08 14:35:00,12.66,12.66,12.63,12.63,436800.0,11.9557,11.9557,11.9274,11.9274,436800.0
2014-01-08 14:40:00,12.64,12.65,12.63,12.64,399200.0,11.9368,11.9463,11.9274,11.9368,399200.0
2014-01-08 14:45:00,12.64,12.64,12.63,12.63,572000.0,11.9368,11.9368,11.9274,11.9274,572000.0
2014-01-08 14:50:00,12.63,12.65,12.63,12.63,323200.0,11.9274,11.9463,11.9274,11.9274,323200.0
2014-01-08 14:55:00,12.63,12.64,12.62,12.63,488000.0,11.9274,11.9368,11.9179,11.9274,488000.0
2014-01-08 15:00:00,12.63,12.64,12.63,12.64,166400.0,11.9274,11.9368,11.9274,11.9368,166400.0
2014-01-08 15:05:00,12.64,12.64,12.62,12.63,969600.0,11.9368,11.9368,11.9179,11.9274,969600.0
2014-01-08 15:10:00,12.63,12.63,12.62,12.62,398400.0,11.9274,11.9274,11.9179,11.9179,398400.0
2014-01-08 15:15:00,12.62,12.63,12.6,12.6,667200.0,11.9179,11.9274,11.8991,11.8991,667200.0
2014-01-08 15:20:00,12.6,12.6,12.58,12.59,652800.0,11.8991,11.8991,11.8802,11.8896,652800.0
2014-01-08 15:25:00,12.59,12.59,12.58,12.58,923200.0,11.8896,11.8896,11.8802,11.8802,923200.0
2014-01-08 15:30:00,12.58,12.6,12.58,12.6,808800.0,11.8802,11.8991,11.8802,11.8991,808800.0
2014-01-08 15:35:00,12.6,12.62,12.6,12.62,846400.0,11.8991,11.9179,11.8991,11.9179,846400.0
2014-01-08 15:40:00,12.62,12.63,12.6,12.62,492000.0,11.9179,11.9274,11.8991,11.9179,492000.0
2014-01-08 15:45:00,12.62,12.65,12.62,12.65,1292800.0,11.9179,11.9463,11.9179,11.9463,1292800.0
2014-01-08 15:50:00,12.65,12.66,12.64,12.65,692800.0,11.9463,11.9557,11.9368,11.9463,692800.0
2014-01-08 15:55:00,12.65,12.66,12.64,12.65,1421600.0,11.9463,11.9557,11.9368,11.9463,1421600.0
2014-01-09 09:30:00,12.73,12.74,12.71,12.72,1596800.0,12.0218,12.0313,12.0029,12.0124,1596800.0
2014-01-09 09:35:00,12.72,12.73,12.71,12.71,1302400.0,12.0124,12.0218,12.0029,12.0029,1302400.0
2014-01-09 09:40:00,12.71,12.71,12.69,12.7,1072000.0,12.0029,12.0029,11.9841,11.9935,1072000.0
2014-01-09 09:45:00,12.7,12.71,12.69,12.71,772000.0,11.9935,12.0029,11.9841,12.0029,772000.0
2014-01-09 09:50:00,12.71,12.71,12.69,12.7,519200.0,12.0029,12.0029,11.9841,11.9935,519200.0
2014-01-09 09:55:00,12.71,12.72,12.7,12.72,340800.0,12.0029,12.0124,11.9935,12.0124,340800.0
2014-01-09 10:00:00,12.72,12.73,12.71,12.72,462400.0,12.0124,12.0218,12.0029,12.0124,462400.0
2014-01-09 10:05:00,12.72,12.72,12.67,12.68,1040800.0,12.0124,12.0124,11.9652,11.9746,1040800.0
2014-01-09 10:10:00,12.68,12.68,12.66,12.68,800000.0,11.9746,11.9746,11.9557,11.9746,800000.0
2014-01-09 10:15:00,12.68,12.68,12.65,12.68,752800.0,11.9746,11.9746,11.9463,11.9746,752800.0
2014-01-09 10:20:00,12.68,12.68,12.65,12.66,407200.0,11.9746,11.9746,11.9463,11.9557,407200.0
2014-01-09 10:25:00,12.66,12.67,12.65,12.65,371200.0,11.9557,11.9652,11.9463,11.9463,371200.0
2014-01-09 10:30:00,12.66,12.67,12.65,12.65,419200.0,11.9557,11.9652,11.9463,11.9463,419200.0
2014-01-09 10:35:00,12.65,12.67,12.65,12.66,344000.0,11.9463,11.9652,11.9463,11.9557,344000.0
2014-01-09 10:40:00,12.66,12.67,12.61,12.61,1044800.0,11.9557,11.9652,11.9085,11.9085,1044800.0
2014-01-09 10:45:00,12.61,12.61,12.59,12.6,1208000.0,11.9085,11.9085,11.8896,11.8991,1208000.0
2014-01-09 10:50:00,12.6,12.6,12.58,12.59,680000.0,11.8991,11.8991,11.8802,11.8896,680000.0
2014-01-09 10:55:00,12.59,12.6,12.57,12.6,977600.0,11.8896,11.8991,11.8707,11.8991,977600.0
2014-01-09 11:00:00,12.6,12.6,12.58,12.59,450400.0,11.8991,11.8991,11.8802,11.8896,450400.0
2014-01-09 11:05:00,12.59,12.59,12.55,12.56,1127200.0,11.8896,11.8896,11.8518,11.8613,1127200.0
2014-01-09 11:10:00,12.56,12.58,12.55,12.56,724000.0,11.8613,11.8802,11.8518,11.8613,724000.0
2014-01-09 11:15:00,12.56,12.58,12.56,12.58,493600.0,11.8613,11.8802,11.8613,11.8802,493600.0
2014-01-09 11:20:00,12.58,12.59,12.57,12.59,521600.0,11.8802,11.8896,11.8707,11.8896,521600.0
2014-01-09 11:25:00,12.59,12.59,12.58,12.59,462400.0,11.8896,11.8896,11.8802,11.8896,462400.0
2014-01-09 11:30:00,12.59,12.59,12.58,12.58,295200.0,11.8896,11.8896,11.8802,11.8802,295200.0
2014-01-09 11:35:00,12.58,12.61,12.58,12.6,501600.0,11.8802,11.9085,11.8802,11.8991,501600.0
2014-01-09 11:40:00,12.6,12.61,12.6,12.6,352000.0,11.8991,11.9085,11.8991,11.8991,352000.0
2014-01-09 11:45:00,12.6,12.6,12.59,12.6,304000.0,11.8991,11.8991,11.8896,11.8991,304000.0
2014-01-09 11:50:00,12.6,12.6,12.59,12.6,139200.0,11.8991,11.8991,11.8896,11.8991,139200.0
2014-01-09 11:55:00,12.6,12.6,12.59,12.6,237600.0,11.8991,11.8991,11.8896,11.8991,237600.0
2014-01-09 12:00:00,12.6,12.61,12.6,12.61,300000.0,11.8991,11.9085,11.8991,11.9085,300000.0
2014-01-09 12:05:00,12.61,12.61,12.6,12.6,534400.0,11.9085,11.9085,11.8991,11.8991,534400.0
2014-01-09 12:10:00,12.6,12.61,12.6,12.61,220800.0,11.8991,11.9085,11.8991,11.9085,220800.0
2014-01-09 12:15:00,12.61,12.61,12.6,12.61,56000.0,11.9085,11.9085,11.8991,11.9085,56000.0
2014-01-09 12:20:00,12.6,12.62,12.6,12.62,211200.0,11.8991,11.9179,11.8991,11.9179,211200.0
2014-01-09 12:25:00,12.62,12.62,12.61,12.62,2352800.0,11.9179,11.9179,11.9085,11.9179,2352800.0
2014-01-09 12:30:00,12.62,12.65,12.62,12.64,1536800.0,11.9179,11.9463,11.9179,11.9368,1536800.0
2014-01-09 12:35:00,12.64,12.65,12.64,12.65,580000.0,11.9368,11.9463,11.9368,11.9463,580000.0
2014-01-09 12:40:00,12.65,12.65,12.65,12.65,210400.0,11.9463,11.9463,11.9463,11.9463,210400.0
2014-01-09 12:45:00,12.65,12.65,12.64,12.64,364800.0,11.9463,11.9463,11.9368,11.9368,364800.0
2014-01-09 12:50:00,12.64,12.64,12.64,12.64,84800.0,11.9368,11.9368,11.9368,11.9368,84800.0
2014-01-09 12:55:00,12.64,12.66,12.64,12.66,422400.0,11.9368,11.9557,11.9368,11.9557,422400.0
2014-01-09 13:00:00,12.66,12.66,12.65,12.65,332000.0,11.9557,11.9557,11.9463,11.9463,332000.0
2014-01-09 13:05:00,12.65,12.65,12.64,12.64,179200.0,11.9463,11.9463,11.9368,11.9368,179200.0
2014-01-09 13:10:00,12.64,12.65,12.64,12.64,128000.0,11.9368,11.9463,11.9368,11.9368,128000.0
2014-01-09 13:15:00,12.64,12.64,12.63,12.64,286400.0,11.9368,11.9368,11.9274,11.9368,286400.0
2014-01-09 13:20:00,12.64,12.64,12.63,12.64,357600.0,11.9368,11.9368,11.9274,11.9368,357600.0
2014-01-09 13:25:00,12.64,12.66,12.64,12.65,357600.0,11.9368,11.9557,11.9368,11.9463,357600.0
2014-01-09 13:30:00,12.65,12.66,12.65,12.65,368800.0,11.9463,11.9557,11.9463,11.9463,368800.0
2014-01-09 13:35:00,12.65,12.65,12.63,12.63,462400.0,11.9463,11.9463,11.9274,11.9274,462400.0
2014-01-09 13:40:00,12.63,12.64,12.63,12.63,251200.0,11.9274,11.9368,11.9274,11.9274,251200.0
2014-01-09 13:45:00,12.63,12.63,12.62,12.62,262400.0,11.9274,11.9274,11.9179,11.9179,262400.0
2014-01-09 13:50:00,12.62,12.63,12.62,12.62,127200.0,11.9179,11.9274,11.9179,11.9179,127200.0
2014-01-09 13:55:00,12.62,12.63,12.61,12.62,380000.0,11.9179,11.9274,11.9085,11.9179,380000.0
2014-01-09 14:00:00,12.62,12.62,12.58,12.58,824800.0,11.9179,11.9179,11.8802,11.8802,824800.0
2014-01-09 14:05:00,12.58,12.59,12.58,12.59,1014400.0,11.8802,11.8896,11.8802,11.8896,1014400.0
2014-01-09 14:10:00,12.59,12.61,12.59,12.6,200800.0,11.8896,11.9085,11.8896,11.8991,200800.0
2014-01-09 14:15:00,12.6,12.61,12.6,12.6,248000.0,11.8991,11.9085,11.8991,11.8991,248000.0
2014-01-09 14:20:00,12.6,12.62,12.6,12.61,446400.0,11.8991,11.9179,11.8991,11.9085,446400.0
2014-01-09 14:25:00,12.61,12.62,12.61,12.62,161600.0,11.9085,11.9179,11.9085,11.9179,161600.0
2014-01-09 14:30:00,12.61,12.61,12.6,12.61,335200.0,11.9085,11.9085,11.8991,11.9085,335200.0
2014-01-09 14:35:00,12.6,12.6,12.59,12.6,339200.0,11.8991,11.8991,11.8896,11.8991,339200.0
2014-01-09 14:40:00,12.6,12.63,12.6,12.63,506400.0,11.8991,11.9274,11.8991,11.9274,506400.0
2014-01-09 14:45:00,12.63,12.64,12.63,12.64,475200.0,11.9274,11.9368,11.9274,11.9368,475200.0
2014-01-09 14:50:00,12.64,12.65,12.64,12.65,829600.0,11.9368,11.9463,11.9368,11.9463,829600.0
2014-01-09 14:55:00,12.65,12.65,12.63,12.64,345600.0,11.9463,11.9463,11.9274,11.9368,345600.0
2014-01-09 15:00:00,12.64,12.64,12.63,12.64,382400.0,11.9368,11.9368,11.9274,11.9368,382400.0
2014-01-09 15:05:00,12.63,12.65,12.63,12.64,600000.0,11.9274,11.9463,11.9274,11.9368,600000.0
2014-01-09 15:10:00,12.65,12.67,12.64,12.66,934400.0,11.9463,11.9652,11.9368,11.9557,934400.0
2014-01-09 15:15:00,12.66,12.68,12.66,12.67,1096000.0,11.9557,11.9746,11.9557,11.9652,1096000.0
2014-01-09 15:20:00,12.67,12.68,12.66,12.67,520800.0,11.9652,11.9746,11.9557,11.9652,520800.0
2014-01-09 15:25:00,12.67,12.68,12.66,12.67,454400.0,11.9652,11.9746,11.9557,11.9652,454400.0
2014-01-09 15:30:00,12.68,12.68,12.66,12.66,620000.0,11.9746,11.9746,11.9557,11.9557,620000.0
2014-01-09 15:35:00,12.66,12.66,12.65,12.66,818400.0,11.9557,11.9557,11.9463,11.9557,818400.0
2014-01-09 15:40:00,12.66,12.67,12.66,12.67,664000.0,11.9557,11.9652,11.9557,11.9652,664000.0
2014-01-09 15:45:00,12.67,12.67,12.66,12.67,444800.0,11.9652,11.9652,11.9557,11.9652,444800.0
2014-01-09 15:50:00,12.67,12.68,12.66,12.66,786400.0,11.9652,11.9746,11.9557,11.9557,786400.0
2014-01-09 15:55:00,12.66,12.67,12.66,12.66,1257600.0,11.9557,11.9652,11.9557,11.9557,1257600.0
2014-01-10 09:30:00,12.71,12.74,12.69,12.69,1352800.0,12.0029,12.0313,11.9841,11.9841,1352800.0
2014-01-10 09:35:00,12.69,12.72,12.69,12.72,1124000.0,11.9841,12.0124,11.9841,12.0124,1124000.0
2014-01-10 09:40:00,12.71,12.72,12.68,12.68,884000.0,12.0029,12.0124,11.9746,11.9746,884000.0
2014-01-10 09:45:00,12.69,12.7,12.68,12.69,1026400.0,11.9841,11.9935,11.9746,11.9841,1026400.0
2014-01-10 09:50:00,12.69,12.72,12.68,12.69,840800.0,11.9841,12.0124,11.9746,11.9841,840800.0
2014-01-10 09:55:00,12.69,12.7,12.67,12.67,532000.0,11.9841,11.9935,11.9652,11.9652,532000.0
2014-01-10 10:00:00,12.67,12.67,12.62,12.63,1027200.0,11.9652,11.9652,11.9179,11.9274,1027200.0
2014-01-10 10:05:00,12.63,12.63,12.6,12.62,1344000.0,11.9274,11.9274,11.8991,11.9179,1344000.0
2014-01-10 10:10:00,12.63,12.63,12.6,12.62,988000.0,11.9274,11.9274,11.8991,11.9179,988000.0
2014-01-10 10:15:00,12.62,12.65,12.6,12.64,891200.0,11.9179,11.9463,11.8991,11.9368,891200.0
2014-01-10 10:20:00,12.64,12.66,12.64,12.65,612800.0,11.9368,11.9557,11.9368,11.9463,612800.0
2014-01-10 10:25:00,12.65,12.66,12.64,12.65,443200.0,11.9463,11.9557,11.9368,11.9463,443200.0
2014-01-10 10:30:00,12.65,12.65,12.63,12.63,732800.0,11.9463,11.9463,11.9274,11.9274,732800.0
2014-01-10 10:35:00,12.63,12.64,12.61,12.62,396000.0,11.9274,11.9368,11.9085,11.9179,396000.0
2014-01-10 10:40:00,12.62,12.63,12.61,12.62,380000.0,11.9179,11.9274,11.9085,11.9179,380000.0
2014-01-10 10:45:00,12.61,12.65,12.61,12.63,572000.0,11.9085,11.9463,11.9085,11.9274,572000.0
2014-01-10 10:50:00,12.64,12.65,12.63,12.63,306400.0,11.9368,11.9463,11.9274,11.9274,306400.0
2014-01-10 10:55:00,12.63,12.65,12.63,12.65,408000.0,11.9274,11.9463,11.9274,11.9463,408000.0
2014-01-10 11:00:00,12.65,12.65,12.64,12.64,285600.0,11.9463,11.9463,11.9368,11.9368,285600.0
2014-01-10 11:05:00,12.64,12.64,12.62,12.64,374400.0,11.9368,11.9368,11.9179,11.9368,374400.0
2014-01-10 11:10:00,12.64,12.65,12.63,12.63,134400.0,11.9368,11.9463,11.9274,11.9274,134400.0
2014-01-10 11:15:00,12.63,12.63,12.62,12.62,192000.0,11.9274,11.9274,11.9179,11.9179,192000.0
2014-01-10 11:20:00,12.62,12.62,12.59,12.61,476000.0,11.9179,11.9179,11.8896,11.9085,476000.0
2014-01-10 11:25:00,12.61,12.61,12.6,12.61,178400.0,11.9085,11.9085,11.8991,11.9085,178400.0
2014-01-10 11:30:00,12.61,12.61,12.59,12.59,616000.0,11.9085,11.9085,11.8896,11.8896,616000.0
2014-01-10 11:35:00,12.59,12.61,12.58,12.61,586400.0,11.8896,11.9085,11.8802,11.9085,586400.0
2014-01-10 11:40:00,12.6,12.61,12.6,12.6,268000.0,11.8991,11.9085,11.8991,11.8991,268000.0
2014-01-10 11:45:00,12.6,12.61,12.59,12.61,440000.0,11.8991,11.9085,11.8896,11.9085,440000.0
2014-01-10 11:50:00,12.61,12.61,12.59,12.6,292800.0,11.9085,11.9085,11.8896,11.8991,292800.0
2014-01-10 11:55:00,12.59,12.6,12.59,12.6,214400.0,11.8896,11.8991,11.8896,11.8991,214400.0
2014-01-10 12:00:00,12.6,12.61,12.59,12.6,348800.0,11.8991,11.9085,11.8896,11.8991,348800.0
2014-01-10 12:05:00,12.6,12.62,12.59,12.62,291200.0,11.8991,11.9179,11.8896,11.9179,291200.0
2014-01-10 12:10:00,12.62,12.62,12.61,12.62,180800.0,11.9179,11.9179,11.9085,11.9179,180800.0
2014-01-10 12:15:00,12.62,12.65,12.62,12.63,560800.0,11.9179,11.9463,11.9179,11.9274,560800.0
2014-01-10 12:20:00,12.63,12.64,12.63,12.63,105600.0,11.9274,11.9368,11.9274,11.9274,105600.0
2014-01-10 12:25:00,12.63,12.64,12.63,12.63,181600.0,11.9274,11.9368,11.9274,11.9274,181600.0
2014-01-10 12:30:00,12.63,12.64,12.63,12.64,172800.0,11.9274,11.9368,11.9274,11.9368,172800.0
2014-01-10 12:35:00,12.64,12.64,12.64,12.64,143200.0,11.9368,11.9368,11.9368,11.9368,143200.0
2014-01-10 12:40:00,12.64,12.68,12.64,12.67,988000.0,11.9368,11.9746,11.9368,11.9652,988000.0
2014-01-10 12:45:00,12.67,12.67,12.67,12.67,139200.0,11.9652,11.9652,11.9652,11.9652,139200.0
2014-01-10 12:50:00,12.67,12.67,12.64,12.65,594400.0,11.9652,11.9652,11.9368,11.9463,594400.0
2014-01-10 12:55:00,12.65,12.65,12.64,12.64,149600.0,11.9463,11.9463,11.9368,11.9368,149600.0
2014-01-10 13:00:00,12.64,12.64,12.63,12.64,208800.0,11.9368,11.9368,11.9274,11.9368,208800.0
2014-01-10 13:05:00,12.64,12.65,12.64,12.65,79200.0,11.9368,11.9463,11.9368,11.9463,79200.0
2014-01-10 13:10:00,12.65,12.66,12.65,12.65,114400.0,11.9463,11.9557,11.9463,11.9463,114400.0
2014-01-10 13:15:00,12.66,12.66,12.65,12.66,100800.0,11.9557,11.9557,11.9463,11.9557,100800.0
2014-01-10 13:20:00,12.66,12.66,12.65,12.65,128800.0,11.9557,11.9557,11.9463,11.9463,128800.0
2014-01-10 13:25:00,12.66,12.67,12.65,12.66,145600.0,11.9557,11.9652,11.9463,11.9557,145600.0
2014-01-10 13:30:00,12.66,12.66,12.65,12.65,252000.0,11.9557,11.9557,11.9463,11.9463,252000.0
2014-01-10 13:35:00,12.65,12.66,12.65,12.66,143200.0,11.9463,11.9557,11.9463,11.9557,143200.0
2014-01-10 13:40:00,12.66,12.67,12.66,12.67,317600.0,11.9557,11.9652,11.9557,11.9652,317600.0
2014-01-10 13:45:00,12.67,12.67,12.67,12.67,196000.0,11.9652,11.9652,11.9652,11.9652,196000.0
2014-01-10 13:50:00,12.67,12.68,12.66,12.67,217600.0,11.9652,11.9746,11.9557,11.9652,217600.0
2014-01-10 13:55:00,12.67,12.67,12.63,12.64,682400.0,11.9652,11.9652,11.9274,11.9368,682400.0
2014-01-10 14:00:00,12.64,12.65,12.64,12.64,204800.0,11.9368,11.9463,11.9368,11.9368,204800.0
2014-01-10 14:05:00,12.64,12.66,12.64,12.66,344000.0,11.9368,11.9557,11.9368,11.9557,344000.0
2014-01-10 14:10:00,12.66,12.66,12.65,12.66,223200.0,11.9557,11.9557,11.9463,11.9557,223200.0
2014-01-10 14:15:00,12.65,12.66,12.65,12.66,182400.0,11.9463,11.9557,11.9463,11.9557,182400.0
2014-01-10 14:20:00,12.66,12.67,12.65,12.65,308800.0,11.9557,11.9652,11.9463,11.9463,308800.0
2014-01-10 14:25:00,12.66,12.66,12.65,12.65,200800.0,11.9557,11.9557,11.9463,11.9463,200800.0
2014-01-10 14:30:00,12.65,12.67,12.65,12.67,244800.0,11.9463,11.9652,11.9463,11.9652,244800.0
2014-01-10 14:35:00,12.66,12.67,12.65,12.66,278400.0,11.9557,11.9652,11.9463,11.9557,278400.0
2014-01-10 14:40:00,12.66,12.67,12.66,12.66,424800.0,11.9557,11.9652,11.9557,11.9557,424800.0
2014-01-10 14:45:00,12.66,12.67,12.65,12.65,264800.0,11.9557,11.9652,11.9463,11.9463,264800.0
2014-01-10 14:50:00,12.65,12.66,12.65,12.66,216800.0,11.9463,11.9557,11.9463,11.9557,216800.0
2014-01-10 14:55:00,12.66,12.66,12.65,12.65,161600.0,11.9557,11.9557,11.9463,11.9463,161600.0
2014-01-10 15:00:00,12.65,12.69,12.65,12.68,702400.0,11.9463,11.9841,11.9463,11.9746,702400.0
2014-01-10 15:05:00,12.68,12.7,12.68,12.69,530400.0,11.9746,11.9935,11.9746,11.9841,530400.0
2014-01-10 15:10:00,12.69,12.7,12.69,12.7,324800.0,11.9841,11.9935,11.9841,11.9935,324800.0
2014-01-10 15:15:00,12.7,12.71,12.7,12.7,322400.0,11.9935,12.0029,11.9935,11.9935,322400.0
2014-01-10 15:20:00,12.7,12.71,12.7,12.7,220800.0,11.9935,12.0029,11.9935,11.9935,220800.0
2014-01-10 15:25:00,12.7,12.71,12.7,12.71,163200.0,11.9935,12.0029,11.9935,12.0029,163200.0
2014-01-10 15:30:00,12.71,12.72,12.71,12.72,732800.0,12.0029,12.0124,12.0029,12.0124,732800.0
2014-01-10 15:35:00,12.72,12.72,12.71,12.72,277600.0,12.0124,12.0124,12.0029,12.0124,277600.0
2014-01-10 15:40:00,12.72,12.73,12.71,12.72,428800.0,12.0124,12.0218,12.0029,12.0124,428800.0
2014-01-10 15:45:00,12.72,12.72,12.7,12.7,344800.0,12.0124,12.0124,11.9935,11.9935,344800.0
2014-01-10 15:50:00,12.7,12.71,12.7,12.7,396000.0,11.9935,12.0029,11.9935,11.9935,396000.0
2014-01-10 15:55:00,12.7,12.72,12.7,12.72,750400.0,11.9935,12.0124,11.9935,12.0124,750400.0
2014-01-13 09:30:00,12.67,12.71,12.66,12.71,1043200.0,11.9652,12.0029,11.9557,12.0029,1043200.0
2014-01-13 09:35:00,12.71,12.71,12.69,12.7,1059200.0,12.0029,12.0029,11.9841,11.9935,1059200.0
2014-01-13 09:40:00,12.7,12.7,12.68,12.7,720000.0,11.9935,11.9935,11.9746,11.9935,720000.0
2014-01-13 09:45:00,12.7,12.71,12.68,12.7,297600.0,11.9935,12.0029,11.9746,11.9935,297600.0
2014-01-13 09:50:00,12.7,12.7,12.68,12.69,438400.0,11.9935,11.9935,11.9746,11.9841,438400.0
2014-01-13 09:55:00,12.69,12.7,12.68,12.68,760800.0,11.9841,11.9935,11.9746,11.9746,760800.0
2014-01-13 10:00:00,12.68,12.71,12.68,12.7,933600.0,11.9746,12.0029,11.9746,11.9935,933600.0
2014-01-13 10:05:00,12.7,12.73,12.7,12.72,829600.0,11.9935,12.0218,11.9935,12.0124,829600.0
2014-01-13 10:10:00,12.72,12.73,12.71,12.72,444000.0,12.0124,12.0218,12.0029,12.0124,444000.0
2014-01-13 10:15:00,12.72,12.72,12.7,12.71,476800.0,12.0124,12.0124,11.9935,12.0029,476800.0
2014-01-13 10:20:00,12.71,12.73,12.71,12.72,624800.0,12.0029,12.0218,12.0029,12.0124,624800.0
2014-01-13 10:25:00,12.72,12.74,12.71,12.73,858400.0,12.0124,12.0313,12.0029,12.0218,858400.0
2014-01-13 10:30:00,12.73,12.74,12.72,12.73,571200.0,12.0218,12.0313,12.0124,12.0218,571200.0
2014-01-13 10:35:00,12.73,12.74,12.73,12.73,360000.0,12.0218,12.0313,12.0218,12.0218,360000.0
2014-01-13 10:40:00,12.73,12.73,12.72,12.72,380000.0,12.0218,12.0218,12.0124,12.0124,380000.0
2014-01-13 10:45:00,12.72,12.73,12.72,12.72,207200.0,12.0124,12.0218,12.0124,12.0124,207200.0
2014-01-13 10:50:00,12.73,12.73,12.72,12.72,220000.0,12.0218,12.0218,12.0124,12.0124,220000.0
2014-01-13 10:55:00,12.72,12.72,12.72,12.72,235200.0,12.0124,12.0124,12.0124,12.0124,235200.0
2014-01-13 11:00:00,12.72,12.72,12.7,12.7,901600.0,12.0124,12.0124,11.9935,11.9935,901600.0
2014-01-13 11:05:00,12.7,12.71,12.69,12.69,803200.0,11.9935,12.0029,11.9841,11.9841,803200.0
2014-01-13 11:10:00,12.69,12.71,12.69,12.71,632800.0,11.9841,12.0029,11.9841,12.0029,632800.0
2014-01-13 11:15:00,12.71,12.71,12.69,12.7,253600.0,12.0029,12.0029,11.9841,11.9935,253600.0
2014-01-13 11:20:00,12.7,12.7,12.69,12.69,330400.0,11.9935,11.9935,11.9841,11.9841,330400.0
2014-01-13 11:25:00,12.69,12.7,12.69,12.7,231200.0,11.9841,11.9935,11.9841,11.9935,231200.0
2014-01-13 11:30:00,12.7,12.7,12.69,12.69,267200.0,11.9935,11.9935,11.9841,11.9841,267200.0
2014-01-13 11:35:00,12.7,12.71,12.7,12.71,673600.0,11.9935,12.0029,11.9935,12.0029,673600.0
2014-01-13 11:40:00,12.71,12.71,12.7,12.71,641600.0,12.0029,12.0029,11.9935,12.0029,641600.0
2014-01-13 11:45:00,12.71,12.71,12.7,12.71,336800.0,12.0029,12.0029,11.9935,12.0029,336800.0
2014-01-13 11:50:00,12.71,12.71,12.7,12.7,147200.0,12.0029,12.0029,11.9935,11.9935,147200.0
2014-01-13 11:55:00,12.71,12.71,12.7,12.7,1104800.0,12.0029,12.0029,11.9935,11.9935,1104800.0
2014-01-13 12:00:00,12.7,12.71,12.67,12.68,597600.0,11.9935,12.0029,11.9652,11.9746,597600.0
2014-01-13 12:05:00,12.68,12.68,12.67,12.68,341600.0,11.9746,11.9746,11.9652,11.9746,341600.0
2014-01-13 12:10:00,12.68,12.68,12.67,12.68,345600.0,11.9746,11.9746,11.9652,11.9746,345600.0
2014-01-13 12:15:00,12.68,12.69,12.68,12.68,326400.0,11.9746,11.9841,11.9746,11.9746,326400.0
2014-01-13 12:20:00,12.68,12.69,12.67,12.67,197600.0,11.9746,11.9841,11.9652,11.9652,197600.0
2014-01-13 12:25:00,12.67,12.67,12.63,12.64,1064800.0,11.9652,11.9652,11.9274,11.9368,1064800.0
2014-01-13 12:30:00,12.64,12.64,12.61,12.62,1561600.0,11.9368,11.9368,11.9085,11.9179,1561600.0
2014-01-13 12:35:00,12.62,12.62,12.61,12.62,639200.0,11.9179,11.9179,11.9085,11.9179,639200.0
2014-01-13 12:40:00,12.62,12.63,12.62,12.62,287200.0,11.9179,11.9274,11.9179,11.9179,287200.0
2014-01-13 12:45:00,12.62,12.62,12.6,12.61,411200.0,11.9179,11.9179,11.8991,11.9085,411200.0
2014-01-13 12:50:00,12.61,12.61,12.6,12.6,667200.0,11.9085,11.9085,11.8991,11.8991,667200.0
2014-01-13 12:55:00,12.6,12.6,12.57,12.57,1194400.0,11.8991,11.8991,11.8707,11.8707,1194400.0
2014-01-13 13:00:00,12.57,12.57,12.54,12.56,1376800.0,11.8707,11.8707,11.8424,11.8613,1376800.0
2014-01-13 13:05:00,12.56,12.58,12.56,12.57,528800.0,11.8613,11.8802,11.8613,11.8707,528800.0
2014-01-13 13:10:00,12.57,12.58,12.55,12.56,551200.0,11.8707,11.8802,11.8518,11.8613,551200.0
2014-01-13 13:15:00,12.56,12.56,12.52,12.54,1145600.0,11.8613,11.8613,11.8235,11.8424,1145600.0
2014-01-13 13:20:00,12.54,12.56,12.53,12.56,514400.0,11.8424,11.8613,11.833,11.8613,514400.0
2014-01-13 13:25:00,12.56,12.57,12.55,12.56,438400.0,11.8613,11.8707,11.8518,11.8613,438400.0
2014-01-13 13:30:00,12.56,12.56,12.54,12.54,494400.0,11.8613,11.8613,11.8424,11.8424,494400.0
2014-01-13 13:35:00,12.55,12.56,12.54,12.55,581600.0,11.8518,11.8613,11.8424,11.8518,581600.0
2014-01-13 13:40:00,12.55,12.55,12.54,12.54,448800.0,11.8518,11.8518,11.8424,11.8424,448800.0
2014-01-13 13:45:00,12.54,12.54,12.51,12.53,1112800.0,11.8424,11.8424,11.8141,11.833,1112800.0
2014-01-13 13:50:00,12.53,12.54,12.53,12.53,558400.0,11.833,11.8424,11.833,11.833,558400.0
2014-01-13 13:55:00,12.53,12.55,12.53,12.55,654400.0,11.833,11.8518,11.833,11.8518,654400.0
2014-01-13 14:00:00,12.55,12.55,12.53,12.53,485600.0,11.8518,11.8518,11.833,11.833,485600.0
2014-01-13 14:05:00,12.53,12.54,12.52,12.54,460800.0,11.833,11.8424,11.8235,11.8424,460800.0
2014-01-13 14:10:00,12.54,12.55,12.52,12.54,659200.0,11.8424,11.8518,11.8235,11.8424,659200.0
2014-01-13 14:15:00,12.53,12.53,12.5,12.51,1024800.0,11.833,11.833,11.8046,11.8141,1024800.0
2014-01-13 14:20:00,12.51,12.52,12.48,12.49,1274400.0,11.8141,11.8235,11.7857,11.7952,1274400.0
2014-01-13 14:25:00,12.49,12.51,12.49,12.5,720800.0,11.7952,11.8141,11.7952,11.8046,720800.0
2014-01-13 14:30:00,12.49,12.5,12.48,12.49,1345600.0,11.7952,11.8046,11.7857,11.7952,1345600.0
2014-01-13 14:35:00,12.49,12.5,12.47,12.48,768800.0,11.7952,11.8046,11.7763,11.7857,768800.0
2014-01-13 14:40:00,12.48,12.49,12.48,12.48,743200.0,11.7857,11.7952,11.7857,11.7857,743200.0
2014-01-13 14:45:00,12.48,12.48,12.45,12.46,2575200.0,11.7857,11.7857,11.7574,11.7668,2575200.0
2014-01-13 14:50:00,12.46,12.46,12.43,12.46,1535200.0,11.7668,11.7668,11.7385,11.7668,1535200.0
2014-01-13 14:55:00,12.46,12.46,12.44,12.45,1132000.0,11.7668,11.7668,11.748,11.7574,1132000.0
2014-01-13 15:00:00,12.45,12.45,12.4,12.41,2160000.0,11.7574,11.7574,11.7102,11.7196,2160000.0
2014-01-13 15:05:00,12.41,12.42,12.38,12.4,2773600.0,11.7196,11.7291,11.6913,11.7102,2773600.0
2014-01-13 15:10:00,12.4,12.41,12.39,12.4,1369600.0,11.7102,11.7196,11.7007,11.7102,1369600.0
2014-01-13 15:15:00,12.4,12.41,12.39,12.41,893600.0,11.7102,11.7196,11.7007,11.7196,893600.0
2014-01-13 15:20:00,12.41,12.41,12.39,12.39,1072800.0,11.7196,11.7196,11.7007,11.7007,1072800.0
2014-01-13 15:25:00,12.39,12.41,12.38,12.4,1086400.0,11.7007,11.7196,11.6913,11.7102,1086400.0
2014-01-13 15:30:00,12.4,12.4,12.38,12.38,1064800.0,11.7102,11.7102,11.6913,11.6913,1064800.0
2014-01-13 15:35:00,12.38,12.38,12.36,12.38,1662400.0,11.6913,11.6913,11.6724,11.6913,1662400.0
2014-01-13 15:40:00,12.38,12.38,12.35,12.36,1053600.0,11.6913,11.6913,11.663,11.6724,1053600.0
2014-01-13 15:45:00,12.36,12.39,12.35,12.38,2460800.0,11.6724,11.7007,11.663,11.6913,2460800.0
2014-01-13 15:50:00,12.38,12.4,12.38,12.4,1820800.0,11.6913,11.7102,11.6913,11.7102,1820800.0
2014-01-13 15:55:00,12.4,12.4,12.38,12.4,1400800.0,11.7102,11.7102,11.6913,11.7102,1400800.0
2014-01-14 09:30:00,12.47,12.51,12.47,12.49,2218400.0,11.7763,11.8141,11.7763,11.7952,2218400.0
2014-01-14 09:35:00,12.49,12.51,12.47,12.47,1556800.0,11.7952,11.8141,11.7763,11.7763,1556800.0
2014-01-14 09:40:00,12.47,12.48,12.45,12.47,905600.0,11.7763,11.7857,11.7574,11.7763,905600.0
2014-01-14 09:45:00,12.47,12.47,12.44,12.45,528000.0,11.7763,11.7763,11.748,11.7574,528000.0
2014-01-14 09:50:00,12.45,12.46,12.44,12.45,544800.0,11.7574,11.7668,11.748,11.7574,544800.0
2014-01-14 09:55:00,12.45,12.47,12.43,12.46,1352000.0,11.7574,11.7763,11.7385,11.7668,1352000.0
2014-01-14 10:00:00,12.46,12.5,12.46,12.48,1028000.0,11.7668,11.8046,11.7668,11.7857,1028000.0
2014-01-14 10:05:00,12.48,12.52,12.47,12.5,915200.0,11.7857,11.8235,11.7763,11.8046,915200.0
2014-01-14 10:10:00,12.51,12.52,12.5,12.5,364000.0,11.8141,11.8235,11.8046,11.8046,364000.0
2014-01-14 10:15:00,12.5,12.52,12.5,12.52,545600.0,11.8046,11.8235,11.8046,11.8235,545600.0
2014-01-14 10:20:00,12.52,12.52,12.49,12.5,637600.0,11.8235,11.8235,11.7952,11.8046,637600.0
2014-01-14 10:25:00,12.5,12.51,12.5,12.51,284800.0,11.8046,11.8141,11.8046,11.8141,284800.0
2014-01-14 10:30:00,12.51,12.52,12.51,12.52,573600.0,11.8141,11.8235,11.8141,11.8235,573600.0
2014-01-14 10:35:00,12.52,12.52,12.5,12.5,683200.0,11.8235,11.8235,11.8046,11.8046,683200.0
2014-01-14 10:40:00,12.5,12.53,12.5,12.53,999200.0,11.8046,11.833,11.8046,11.833,999200.0
2014-01-14 10:45:00,12.53,12.54,12.52,12.52,400800.0,11.833,11.8424,11.8235,11.8235,400800.0
2014-01-14 10:50:00,12.52,12.53,12.52,12.52,331200.0,11.8235,11.833,11.8235,11.8235,331200.0
2014-01-14 10:55:00,12.52,12.56,12.52,12.55,770400.0,11.8235,11.8613,11.8235,11.8518,770400.0
2014-01-14 11:00:00,12.55,12.57,12.55,12.56,633600.0,11.8518,11.8707,11.8518,11.8613,633600.0
2014-01-14 11:05:00,12.56,12.56,12.55,12.55,302400.0,11.8613,11.8613,11.8518,11.8518,302400.0
2014-01-14 11:10:00,12.55,12.56,12.55,12.56,363200.0,11.8518,11.8613,11.8518,11.8613,363200.0
2014-01-14 11:15:00,12.56,12.6,12.56,12.6,1320000.0,11.8613,11.8991,11.8613,11.8991,1320000.0
2014-01-14 11:20:00,12.6,12.61,12.59,12.59,639200.0,11.8991,11.9085,11.8896,11.8896,639200.0
2014-01-14 11:25:00,12.59,12.6,12.58,12.58,1056800.0,11.8896,11.8991,11.8802,11.8802,1056800.0
2014-01-14 11:30:00,12.58,12.6,12.58,12.59,1394400.0,11.8802,11.8991,11.8802,11.8896,1394400.0
2014-01-14 11:35:00,12.59,12.59,12.57,12.58,368000.0,11.8896,11.8896,11.8707,11.8802,368000.0
2014-01-14 11:40:00,12.58,12.59,12.58,12.58,368800.0,11.8802,11.8896,11.8802,11.8802,368800.0
2014-01-14 11:45:00,12.58,12.59,12.58,12.58,233600.0,11.8802,11.8896,11.8802,11.8802,233600.0
2014-01-14 11:50:00,12.58,12.59,12.57,12.58,192800.0,11.8802,11.8896,11.8707,11.8802,192800.0
2014-01-14 11:55:00,12.58,12.59,12.58,12.59,250400.0,11.8802,11.8896,11.8802,11.8896,250400.0
2014-01-14 12:00:00,12.59,12.59,12.58,12.59,177600.0,11.8896,11.8896,11.8802,11.8896,177600.0
2014-01-14 12:05:00,12.59,12.6,12.58,12.59,376000.0,11.8896,11.8991,11.8802,11.8896,376000.0
2014-01-14 12:10:00,12.59,12.6,12.59,12.6,463200.0,11.8896,11.8991,11.8896,11.8991,463200.0
2014-01-14 12:15:00,12.6,12.61,12.6,12.61,530400.0,11.8991,11.9085,11.8991,11.9085,530400.0
2014-01-14 12:20:00,12.61,12.64,12.61,12.63,1477600.0,11.9085,11.9368,11.9085,11.9274,1477600.0
2014-01-14 12:25:00,12.63,12.63,12.62,12.63,216800.0,11.9274,11.9274,11.9179,11.9274,216800.0
2014-01-14 12:30:00,12.63,12.63,12.61,12.62,479200.0,11.9274,11.9274,11.9085,11.9179,479200.0
2014-01-14 12:35:00,12.62,12.63,12.62,12.63,583200.0,11.9179,11.9274,11.9179,11.9274,583200.0
2014-01-14 12:40:00,12.63,12.65,12.63,12.64,505600.0,11.9274,11.9463,11.9274,11.9368,505600.0
2014-01-14 12:45:00,12.64,12.64,12.63,12.63,188000.0,11.9368,11.9368,11.9274,11.9274,188000.0
2014-01-14 12:50:00,12.63,12.63,12.62,12.62,320000.0,11.9274,11.9274,11.9179,11.9179,320000.0
2014-01-14 12:55:00,12.62,12.63,12.62,12.62,229600.0,11.9179,11.9274,11.9179,11.9179,229600.0
2014-01-14 13:00:00,12.62,12.63,12.61,12.62,345600.0,11.9179,11.9274,11.9085,11.9179,345600.0
2014-01-14 13:05:00,12.61,12.62,12.61,12.62,200000.0,11.9085,11.9179,11.9085,11.9179,200000.0
2014-01-14 13:10:00,12.62,12.63,12.61,12.63,264000.0,11.9179,11.9274,11.9085,11.9274,264000.0
2014-01-14 13:15:00,12.63,12.64,12.62,12.63,420000.0,11.9274,11.9368,11.9179,11.9274,420000.0
2014-01-14 13:20:00,12.63,12.63,12.62,12.63,264000.0,11.9274,11.9274,11.9179,11.9274,264000.0
2014-01-14 13:25:00,12.63,12.63,12.62,12.62,155200.0,11.9274,11.9274,11.9179,11.9179,155200.0
2014-01-14 13:30:00,12.62,12.63,12.62,12.63,260000.0,11.9179,11.9274,11.9179,11.9274,260000.0
2014-01-14 13:35:00,12.63,12.65,12.62,12.64,456800.0,11.9274,11.9463,11.9179,11.9368,456800.0
2014-01-14 13:40:00,12.65,12.65,12.63,12.63,620000.0,11.9463,11.9463,11.9274,11.9274,620000.0
2014-01-14 13:45:00,12.63,12.63,12.61,12.61,596000.0,11.9274,11.9274,11.9085,11.9085,596000.0
2014-01-14 13:50:00,12.61,12.62,12.61,12.62,169600.0,11.9085,11.9179,11.9085,11.9179,169600.0
2014-01-14 13:55:00,12.62,12.63,12.61,12.62,256800.0,11.9179,11.9274,11.9085,11.9179,256800.0
2014-01-14 14:00:00,12.62,12.63,12.61,12.62,896000.0,11.9179,11.9274,11.9085,11.9179,896000.0
2014-01-14 14:05:00,12.62,12.62,12.61,12.62,383200.0,11.9179,11.9179,11.9085,11.9179,383200.0
2014-01-14 14:10:00,12.62,12.62,12.61,12.61,511200.0,11.9179,11.9179,11.9085,11.9085,511200.0
2014-01-14 14:15:00,12.61,12.62,12.6,12.61,402400.0,11.9085,11.9179,11.8991,11.9085,402400.0
2014-01-14 14:20:00,12.61,12.62,12.61,12.62,222400.0,11.9085,11.9179,11.9085,11.9179,222400.0
2014-01-14 14:25:00,12.62,12.64,12.62,12.64,646400.0,11.9179,11.9368,11.9179,11.9368,646400.0
2014-01-14 14:30:00,12.64,12.65,12.63,12.64,545600.0,11.9368,11.9463,11.9274,11.9368,545600.0
2014-01-14 14:35:00,12.64,12.65,12.64,12.65,208800.0,11.9368,11.9463,11.9368,11.9463,208800.0
2014-01-14 14:40:00,12.65,12.65,12.63,12.64,257600.0,11.9463,11.9463,11.9274,11.9368,257600.0
2014-01-14 14:45:00,12.64,12.65,12.64,12.65,468800.0,11.9368,11.9463,11.9368,11.9463,468800.0
2014-01-14 14:50:00,12.65,12.66,12.65,12.65,353600.0,11.9463,11.9557,11.9463,11.9463,353600.0
2014-01-14 14:55:00,12.65,12.65,12.63,12.64,587200.0,11.9463,11.9463,11.9274,11.9368,587200.0
2014-01-14 15:00:00,12.64,12.65,12.63,12.64,212800.0,11.9368,11.9463,11.9274,11.9368,212800.0
2014-01-14 15:05:00,12.64,12.64,12.64,12.64,153600.0,11.9368,11.9368,11.9368,11.9368,153600.0
2014-01-14 15:10:00,12.64,12.65,12.64,12.64,140800.0,11.9368,11.9463,11.9368,11.9368,140800.0
2014-01-14 15:15:00,12.64,12.67,12.64,12.66,708800.0,11.9368,11.9652,11.9368,11.9557,708800.0
2014-01-14 15:20:00,12.66,12.68,12.66,12.68,352800.0,11.9557,11.9746,11.9557,11.9746,352800.0
2014-01-14 15:25:00,12.68,12.68,12.66,12.67,643200.0,11.9746,11.9746,11.9557,11.9652,643200.0
2014-01-14 15:30:00,12.67,12.68,12.67,12.67,300000.0,11.9652,11.9746,11.9652,11.9652,300000.0
2014-01-14 15:35:00,12.67,12.67,12.66,12.67,324000.0,11.9652,11.9652,11.9557,11.9652,324000.0
2014-01-14 15:40:00,12.67,12.67,12.66,12.66,377600.0,11.9652,11.9652,11.9557,11.9557,377600.0
2014-01-14 15:45:00,12.66,12.66,12.64,12.65,1012000.0,11.9557,11.9557,11.9368,11.9463,1012000.0
2014-01-14 15:50:00,12.65,12.66,12.64,12.65,540000.0,11.9463,11.9557,11.9368,11.9463,540000.0
2014-01-14 15:55:00,12.65,12.67,12.65,12.66,856000.0,11.9463,11.9652,11.9463,11.9557,856000.0
2014-01-15 09:30:00,12.72,12.73,12.71,12.73,1266400.0,12.0124,12.0218,12.0029,12.0218,1266400.0
2014-01-15 09:35:00,12.73,12.75,12.73,12.75,1337600.0,12.0218,12.0407,12.0218,12.0407,1337600.0
2014-01-15 09:40:00,12.75,12.75,12.72,12.74,957600.0,12.0407,12.0407,12.0124,12.0313,957600.0
2014-01-15 09:45:00,12.74,12.75,12.74,12.75,1026400.0,12.0313,12.0407,12.0313,12.0407,1026400.0
2014-01-15 09:50:00,12.75,12.75,12.73,12.73,352800.0,12.0407,12.0407,12.0218,12.0218,352800.0
2014-01-15 09:55:00,12.73,12.74,12.72,12.74,524800.0,12.0218,12.0313,12.0124,12.0313,524800.0
2014-01-15 10:00:00,12.74,12.79,12.74,12.79,1538400.0,12.0313,12.0785,12.0313,12.0785,1538400.0
2014-01-15 10:05:00,12.79,12.79,12.78,12.79,967200.0,12.0785,12.0785,12.069,12.0785,967200.0
2014-01-15 10:10:00,12.78,12.8,12.78,12.79,664000.0,12.069,12.0879,12.069,12.0785,664000.0
2014-01-15 10:15:00,12.79,12.79,12.78,12.79,702400.0,12.0785,12.0785,12.069,12.0785,702400.0
2014-01-15 10:20:00,12.79,12.79,12.78,12.79,324000.0,12.0785,12.0785,12.069,12.0785,324000.0
2014-01-15 10:25:00,12.79,12.8,12.78,12.79,580800.0,12.0785,12.0879,12.069,12.0785,580800.0
2014-01-15 10:30:00,12.8,12.8,12.79,12.79,422400.0,12.0879,12.0879,12.0785,12.0785,422400.0
2014-01-15 10:35:00,12.79,12.79,12.77,12.77,344800.0,12.0785,12.0785,12.0596,12.0596,344800.0
2014-01-15 10:40:00,12.77,12.78,12.76,12.77,583200.0,12.0596,12.069,12.0502,12.0596,583200.0
2014-01-15 10:45:00,12.77,12.78,12.76,12.77,471200.0,12.0596,12.069,12.0502,12.0596,471200.0
2014-01-15 10:50:00,12.77,12.78,12.77,12.78,279200.0,12.0596,12.069,12.0596,12.069,279200.0
2014-01-15 10:55:00,12.78,12.78,12.77,12.78,401600.0,12.069,12.069,12.0596,12.069,401600.0
2014-01-15 11:00:00,12.78,12.8,12.78,12.79,371200.0,12.069,12.0879,12.069,12.0785,371200.0
2014-01-15 11:05:00,12.79,12.84,12.79,12.83,1208000.0,12.0785,12.1257,12.0785,12.1163,1208000.0
2014-01-15 11:10:00,12.83,12.83,12.81,12.82,615200.0,12.1163,12.1163,12.0974,12.1068,615200.0
2014-01-15 11:15:00,12.82,12.83,12.81,12.82,392000.0,12.1068,12.1163,12.0974,12.1068,392000.0
2014-01-15 11:20:00,12.82,12.82,12.78,12.78,829600.0,12.1068,12.1068,12.069,12.069,829600.0
2014-01-15 11:25:00,12.79,12.79,12.77,12.78,575200.0,12.0785,12.0785,12.0596,12.069,575200.0
2014-01-15 11:30:00,12.78,12.79,12.78,12.79,318400.0,12.069,12.0785,12.069,12.0785,318400.0
2014-01-15 11:35:00,12.79,12.79,12.78,12.79,277600.0,12.0785,12.0785,12.069,12.0785,277600.0
2014-01-15 11:40:00,12.79,12.79,12.78,12.79,320800.0,12.0785,12.0785,12.069,12.0785,320800.0
2014-01-15 11:45:00,12.79,12.8,12.79,12.8,212800.0,12.0785,12.0879,12.0785,12.0879,212800.0
2014-01-15 11:50:00,12.8,12.8,12.79,12.8,1128000.0,12.0879,12.0879,12.0785,12.0879,1128000.0
2014-01-15 11:55:00,12.8,12.8,12.78,12.79,546400.0,12.0879,12.0879,12.069,12.0785,546400.0
2014-01-15 12:00:00,12.79,12.82,12.79,12.81,756800.0,12.0785,12.1068,12.0785,12.0974,756800.0
2014-01-15 12:05:00,12.81,12.82,12.81,12.82,224000.0,12.0974,12.1068,12.0974,12.1068,224000.0
2014-01-15 12:10:00,12.82,12.82,12.81,12.81,350400.0,12.1068,12.1068,12.0974,12.0974,350400.0
2014-01-15 12:15:00,12.81,12.81,12.81,12.81,156800.0,12.0974,12.0974,12.0974,12.0974,156800.0
2014-01-15 12:20:00,12.81,12.82,12.81,12.81,349600.0,12.0974,12.1068,12.0974,12.0974,349600.0
2014-01-15 12:25:00,12.81,12.81,12.8,12.81,1081600.0,12.0974,12.0974,12.0879,12.0974,1081600.0
2014-01-15 12:30:00,12.81,12.81,12.8,12.81,434400.0,12.0974,12.0974,12.0879,12.0974,434400.0
2014-01-15 12:35:00,12.81,12.81,12.8,12.8,337600.0,12.0974,12.0974,12.0879,12.0879,337600.0
2014-01-15 12:40:00,12.8,12.8,12.78,12.78,424000.0,12.0879,12.0879,12.069,12.069,424000.0
2014-01-15 12:45:00,12.79,12.8,12.79,12.8,273600.0,12.0785,12.0879,12.0785,12.0879,273600.0
2014-01-15 12:50:00,12.8,12.8,12.79,12.8,120800.0,12.0879,12.0879,12.0785,12.0879,120800.0
2014-01-15 12:55:00,12.8,12.8,12.8,12.8,222400.0,12.0879,12.0879,12.0879,12.0879,222400.0
2014-01-15 13:00:00,12.8,12.81,12.8,12.8,181600.0,12.0879,12.0974,12.0879,12.0879,181600.0
2014-01-15 13:05:00,12.81,12.81,12.8,12.8,180800.0,12.0974,12.0974,12.0879,12.0879,180800.0
2014-01-15 13:10:00,12.8,12.81,12.8,12.81,108000.0,12.0879,12.0974,12.0879,12.0974,108000.0
2014-01-15 13:15:00,12.8,12.8,12.8,12.8,145600.0,12.0879,12.0879,12.0879,12.0879,145600.0
2014-01-15 13:20:00,12.8,12.8,12.79,12.79,144800.0,12.0879,12.0879,12.0785,12.0785,144800.0
2014-01-15 13:25:00,12.79,12.79,12.77,12.78,562400.0,12.0785,12.0785,12.0596,12.069,562400.0
2014-01-15 13:30:00,12.78,12.78,12.77,12.78,528000.0,12.069,12.069,12.0596,12.069,528000.0
2014-01-15 13:35:00,12.78,12.79,12.78,12.78,403200.0,12.069,12.0785,12.069,12.069,403200.0
2014-01-15 13:40:00,12.78,12.78,12.77,12.77,464000.0,12.069,12.069,12.0596,12.0596,464000.0
2014-01-15 13:45:00,12.78,12.78,12.76,12.77,530400.0,12.069,12.069,12.0502,12.0596,530400.0
2014-01-15 13:50:00,12.77,12.78,12.77,12.78,533600.0,12.0596,12.069,12.0596,12.069,533600.0
2014-01-15 13:55:00,12.77,12.78,12.77,12.77,335200.0,12.0596,12.069,12.0596,12.0596,335200.0
2014-01-15 14:00:00,12.77,12.79,12.76,12.79,973600.0,12.0596,12.0785,12.0502,12.0785,973600.0
2014-01-15 14:05:00,12.79,12.79,12.77,12.78,459200.0,12.0785,12.0785,12.0596,12.069,459200.0
2014-01-15 14:10:00,12.78,12.79,12.77,12.78,368800.0,12.069,12.0785,12.0596,12.069,368800.0
2014-01-15 14:15:00,12.78,12.8,12.78,12.8,699200.0,12.069,12.0879,12.069,12.0879,699200.0
2014-01-15 14:20:00,12.8,12.81,12.8,12.81,698400.0,12.0879,12.0974,12.0879,12.0974,698400.0
2014-01-15 14:25:00,12.81,12.81,12.8,12.8,408000.0,12.0974,12.0974,12.0879,12.0879,408000.0
2014-01-15 14:30:00,12.8,12.81,12.79,12.8,532800.0,12.0879,12.0974,12.0785,12.0879,532800.0
2014-01-15 14:35:00,12.8,12.8,12.8,12.8,228000.0,12.0879,12.0879,12.0879,12.0879,228000.0
2014-01-15 14:40:00,12.8,12.81,12.79,12.81,348800.0,12.0879,12.0974,12.0785,12.0974,348800.0
2014-01-15 14:45:00,12.81,12.82,12.81,12.82,317600.0,12.0974,12.1068,12.0974,12.1068,317600.0
2014-01-15 14:50:00,12.82,12.82,12.81,12.81,244000.0,12.1068,12.1068,12.0974,12.0974,244000.0
2014-01-15 14:55:00,12.81,12.82,12.81,12.82,240800.0,12.0974,12.1068,12.0974,12.1068,240800.0
2014-01-15 15:00:00,12.82,12.83,12.82,12.82,256800.0,12.1068,12.1163,12.1068,12.1068,256800.0
2014-01-15 15:05:00,12.82,12.83,12.82,12.82,408800.0,12.1068,12.1163,12.1068,12.1068,408800.0
2014-01-15 15:10:00,12.82,12.82,12.81,12.81,338400.0,12.1068,12.1068,12.0974,12.0974,338400.0
2014-01-15 15:15:00,12.81,12.81,12.8,12.8,405600.0,12.0974,12.0974,12.0879,12.0879,405600.0
2014-01-15 15:20:00,12.8,12.8,12.78,12.78,805600.0,12.0879,12.0879,12.069,12.069,805600.0
2014-01-15 15:25:00,12.78,12.8,12.78,12.79,368800.0,12.069,12.0879,12.069,12.0785,368800.0
2014-01-15 15:30:00,12.8,12.81,12.79,12.8,615200.0,12.0879,12.0974,12.0785,12.0879,615200.0
2014-01-15 15:35:00,12.8,12.81,12.8,12.81,356800.0,12.0879,12.0974,12.0879,12.0974,356800.0
2014-01-15 15:40:00,12.81,12.81,12.8,12.8,520000.0,12.0974,12.0974,12.0879,12.0879,520000.0
2014-01-15 15:45:00,12.81,12.81,12.79,12.79,820000.0,12.0974,12.0974,12.0785,12.0785,820000.0
2014-01-15 15:50:00,12.8,12.81,12.8,12.8,585600.0,12.0879,12.0974,12.0879,12.0879,585600.0
2014-01-15 15:55:00,12.8,12.8,12.79,12.8,1257600.0,12.0879,12.0879,12.0785,12.0879,1257600.0
2014-01-16 09:30:00,12.75,12.77,12.75,12.75,632000.0,12.0407,12.0596,12.0407,12.0407,632000.0
2014-01-16 09:35:00,12.75,12.75,12.72,12.73,828000.0,12.0407,12.0407,12.0124,12.0218,828000.0
2014-01-16 09:40:00,12.73,12.74,12.71,12.72,1708000.0,12.0218,12.0313,12.0029,12.0124,1708000.0
2014-01-16 09:45:00,12.72,12.74,12.72,12.74,436800.0,12.0124,12.0313,12.0124,12.0313,436800.0
2014-01-16 09:50:00,12.74,12.76,12.72,12.76,789600.0,12.0313,12.0502,12.0124,12.0502,789600.0
2014-01-16 09:55:00,12.76,12.77,12.75,12.75,469600.0,12.0502,12.0596,12.0407,12.0407,469600.0
2014-01-16 10:00:00,12.75,12.77,12.74,12.76,396000.0,12.0407,12.0596,12.0313,12.0502,396000.0
2014-01-16 10:05:00,12.76,12.76,12.75,12.76,381600.0,12.0502,12.0502,12.0407,12.0502,381600.0
2014-01-16 10:10:00,12.75,12.76,12.74,12.75,702400.0,12.0407,12.0502,12.0313,12.0407,702400.0
2014-01-16 10:15:00,12.74,12.75,12.73,12.74,393600.0,12.0313,12.0407,12.0218,12.0313,393600.0
2014-01-16 10:20:00,12.74,12.76,12.74,12.76,388000.0,12.0313,12.0502,12.0313,12.0502,388000.0
2014-01-16 10:25:00,12.76,12.76,12.74,12.75,368000.0,12.0502,12.0502,12.0313,12.0407,368000.0
2014-01-16 10:30:00,12.75,12.76,12.74,12.74,375200.0,12.0407,12.0502,12.0313,12.0313,375200.0
2014-01-16 10:35:00,12.74,12.75,12.74,12.74,161600.0,12.0313,12.0407,12.0313,12.0313,161600.0
2014-01-16 10:40:00,12.74,12.75,12.73,12.73,219200.0,12.0313,12.0407,12.0218,12.0218,219200.0
2014-01-16 10:45:00,12.73,12.73,12.72,12.72,613600.0,12.0218,12.0218,12.0124,12.0124,613600.0
2014-01-16 10:50:00,12.72,12.72,12.69,12.7,800800.0,12.0124,12.0124,11.9841,11.9935,800800.0
2014-01-16 10:55:00,12.7,12.71,12.7,12.7,378400.0,11.9935,12.0029,11.9935,11.9935,378400.0
2014-01-16 11:00:00,12.7,12.7,12.69,12.7,507200.0,11.9935,11.9935,11.9841,11.9935,507200.0
2014-01-16 11:05:00,12.7,12.72,12.7,12.72,464000.0,11.9935,12.0124,11.9935,12.0124,464000.0
2014-01-16 11:10:00,12.72,12.72,12.71,12.72,496000.0,12.0124,12.0124,12.0029,12.0124,496000.0
2014-01-16 11:15:00,12.72,12.73,12.71,12.72,593600.0,12.0124,12.0218,12.0029,12.0124,593600.0
2014-01-16 11:20:00,12.72,12.73,12.71,12.71,162400.0,12.0124,12.0218,12.0029,12.0029,162400.0
2014-01-16 11:25:00,12.71,12.72,12.7,12.72,188000.0,12.0029,12.0124,11.9935,12.0124,188000.0
2014-01-16 11:30:00,12.72,12.73,12.72,12.72,220800.0,12.0124,12.0218,12.0124,12.0124,220800.0
2014-01-16 11:35:00,12.72,12.73,12.72,12.73,441600.0,12.0124,12.0218,12.0124,12.0218,441600.0
2014-01-16 11:40:00,12.73,12.74,12.72,12.74,258400.0,12.0218,12.0313,12.0124,12.0313,258400.0
2014-01-16 11:45:00,12.74,12.76,12.74,12.74,454400.0,12.0313,12.0502,12.0313,12.0313,454400.0
2014-01-16 11:50:00,12.74,12.75,12.74,12.74,85600.0,12.0313,12.0407,12.0313,12.0313,85600.0
2014-01-16 11:55:00,12.74,12.76,12.74,12.75,133600.0,12.0313,12.0502,12.0313,12.0407,133600.0
2014-01-16 12:00:00,12.75,12.75,12.74,12.75,184000.0,12.0407,12.0407,12.0313,12.0407,184000.0
2014-01-16 12:05:00,12.75,12.75,12.73,12.73,218400.0,12.0407,12.0407,12.0218,12.0218,218400.0
2014-01-16 12:10:00,12.73,12.73,12.71,12.72,310400.0,12.0218,12.0218,12.0029,12.0124,310400.0
2014-01-16 12:15:00,12.72,12.73,12.72,12.73,444000.0,12.0124,12.0218,12.0124,12.0218,444000.0
2014-01-16 12:20:00,12.73,12.73,12.73,12.73,128800.0,12.0218,12.0218,12.0218,12.0218,128800.0
2014-01-16 12:25:00,12.73,12.74,12.72,12.74,181600.0,12.0218,12.0313,12.0124,12.0313,181600.0
2014-01-16 12:30:00,12.74,12.74,12.74,12.74,68000.0,12.0313,12.0313,12.0313,12.0313,68000.0
2014-01-16 12:35:00,12.74,12.74,12.73,12.73,195200.0,12.0313,12.0313,12.0218,12.0218,195200.0
2014-01-16 12:40:00,12.73,12.75,12.73,12.75,119200.0,12.0218,12.0407,12.0218,12.0407,119200.0
2014-01-16 12:45:00,12.75,12.75,12.74,12.74,262400.0,12.0407,12.0407,12.0313,12.0313,262400.0
2014-01-16 12:50:00,12.74,12.75,12.74,12.75,99200.0,12.0313,12.0407,12.0313,12.0407,99200.0
2014-01-16 12:55:00,12.75,12.75,12.74,12.75,73600.0,12.0407,12.0407,12.0313,12.0407,73600.0
2014-01-16 13:00:00,12.75,12.75,12.73,12.74,238400.0,12.0407,12.0407,12.0218,12.0313,238400.0
2014-01-16 13:05:00,12.73,12.74,12.73,12.74,95200.0,12.0218,12.0313,12.0218,12.0313,95200.0
2014-01-16 13:10:00,12.74,12.74,12.74,12.74,140800.0,12.0313,12.0313,12.0313,12.0313,140800.0
2014-01-16 13:15:00,12.74,12.77,12.74,12.76,513600.0,12.0313,12.0596,12.0313,12.0502,513600.0
2014-01-16 13:20:00,12.76,12.78,12.76,12.76,549600.0,12.0502,12.069,12.0502,12.0502,549600.0
2014-01-16 13:25:00,12.76,12.77,12.75,12.77,224000.0,12.0502,12.0596,12.0407,12.0596,224000.0
2014-01-16 13:30:00,12.77,12.77,12.76,12.76,119200.0,12.0596,12.0596,12.0502,12.0502,119200.0
2014-01-16 13:35:00,12.76,12.76,12.75,12.75,52800.0,12.0502,12.0502,12.0407,12.0407,52800.0
2014-01-16 13:40:00,12.75,12.75,12.74,12.74,81600.0,12.0407,12.0407,12.0313,12.0313,81600.0
2014-01-16 13:45:00,12.75,12.76,12.74,12.75,272800.0,12.0407,12.0502,12.0313,12.0407,272800.0
2014-01-16 13:50:00,12.75,12.76,12.75,12.76,185600.0,12.0407,12.0502,12.0407,12.0502,185600.0
2014-01-16 13:55:00,12.76,12.76,12.75,12.75,247200.0,12.0502,12.0502,12.0407,12.0407,247200.0
2014-01-16 14:00:00,12.75,12.76,12.75,12.76,375200.0,12.0407,12.0502,12.0407,12.0502,375200.0
2014-01-16 14:05:00,12.76,12.76,12.75,12.75,147200.0,12.0502,12.0502,12.0407,12.0407,147200.0
2014-01-16 14:10:00,12.75,12.76,12.75,12.75,138400.0,12.0407,12.0502,12.0407,12.0407,138400.0
2014-01-16 14:15:00,12.75,12.76,12.74,12.74,396800.0,12.0407,12.0502,12.0313,12.0313,396800.0
2014-01-16 14:20:00,12.74,12.74,12.73,12.74,274400.0,12.0313,12.0313,12.0218,12.0313,274400.0
2014-01-16 14:25:00,12.74,12.74,12.73,12.74,219200.0,12.0313,12.0313,12.0218,12.0313,219200.0
2014-01-16 14:30:00,12.74,12.74,12.74,12.74,118400.0,12.0313,12.0313,12.0313,12.0313,118400.0
2014-01-16 14:35:00,12.74,12.75,12.74,12.75,167200.0,12.0313,12.0407,12.0313,12.0407,167200.0
2014-01-16 14:40:00,12.75,12.76,12.75,12.75,531200.0,12.0407,12.0502,12.0407,12.0407,531200.0
2014-01-16 14:45:00,12.75,12.76,12.75,12.76,288000.0,12.0407,12.0502,12.0407,12.0502,288000.0
2014-01-16 14:50:00,12.76,12.76,12.75,12.75,222400.0,12.0502,12.0502,12.0407,12.0407,222400.0
2014-01-16 14:55:00,12.75,12.76,12.75,12.75,259200.0,12.0407,12.0502,12.0407,12.0407,259200.0
2014-01-16 15:00:00,12.75,12.76,12.74,12.74,589600.0,12.0407,12.0502,12.0313,12.0313,589600.0
2014-01-16 15:05:00,12.74,12.75,12.74,12.75,164800.0,12.0313,12.0407,12.0313,12.0407,164800.0
2014-01-16 15:10:00,12.75,12.75,12.74,12.75,248000.0,12.0407,12.0407,12.0313,12.0407,248000.0
2014-01-16 15:15:00,12.75,12.75,12.74,12.74,442400.0,12.0407,12.0407,12.0313,12.0313,442400.0
2014-01-16 15:20:00,12.74,12.75,12.74,12.74,183200.0,12.0313,12.0407,12.0313,12.0313,183200.0
2014-01-16 15:25:00,12.74,12.75,12.74,12.74,426400.0,12.0313,12.0407,12.0313,12.0313,426400.0
2014-01-16 15:30:00,12.75,12.75,12.74,12.75,425600.0,12.0407,12.0407,12.0313,12.0407,425600.0
2014-01-16 15:35:00,12.75,12.75,12.74,12.74,120800.0,12.0407,12.0407,12.0313,12.0313,120800.0
2014-01-16 15:40:00,12.74,12.75,12.74,12.74,208000.0,12.0313,12.0407,12.0313,12.0313,208000.0
2014-01-16 15:45:00,12.74,12.74,12.72,12.72,1170400.0,12.0313,12.0313,12.0124,12.0124,1170400.0
2014-01-16 15:50:00,12.72,12.75,12.72,12.75,826400.0,12.0124,12.0407,12.0124,12.0407,826400.0
2014-01-16 15:55:00,12.75,12.77,12.75,12.77,1041600.0,12.0407,12.0596,12.0407,12.0596,1041600.0
2014-01-17 09:30:00,12.72,12.74,12.72,12.73,784000.0,12.0124,12.0313,12.0124,12.0218,784000.0
2014-01-17 09:35:00,12.73,12.74,12.72,12.74,516000.0,12.0218,12.0313,12.0124,12.0313,516000.0
2014-01-17 09:40:00,12.73,12.75,12.73,12.73,608000.0,12.0218,12.0407,12.0218,12.0218,608000.0
2014-01-17 09:45:00,12.73,12.73,12.68,12.69,1312000.0,12.0218,12.0218,11.9746,11.9841,1312000.0
2014-01-17 09:50:00,12.69,12.7,12.68,12.7,769600.0,11.9841,11.9935,11.9746,11.9935,769600.0
2014-01-17 09:55:00,12.7,12.71,12.68,12.71,710400.0,11.9935,12.0029,11.9746,12.0029,710400.0
2014-01-17 10:00:00,12.71,12.71,12.69,12.71,519200.0,12.0029,12.0029,11.9841,12.0029,519200.0
2014-01-17 10:05:00,12.71,12.73,12.71,12.71,1028000.0,12.0029,12.0218,12.0029,12.0029,1028000.0
2014-01-17 10:10:00,12.71,12.72,12.71,12.72,640000.0,12.0029,12.0124,12.0029,12.0124,640000.0
2014-01-17 10:15:00,12.72,12.73,12.71,12.73,526400.0,12.0124,12.0218,12.0029,12.0218,526400.0
2014-01-17 10:20:00,12.73,12.73,12.72,12.73,548000.0,12.0218,12.0218,12.0124,12.0218,548000.0
2014-01-17 10:25:00,12.73,12.73,12.71,12.72,478400.0,12.0218,12.0218,12.0029,12.0124,478400.0
2014-01-17 10:30:00,12.72,12.73,12.72,12.72,287200.0,12.0124,12.0218,12.0124,12.0124,287200.0
2014-01-17 10:35:00,12.72,12.73,12.72,12.73,360000.0,12.0124,12.0218,12.0124,12.0218,360000.0
2014-01-17 10:40:00,12.73,12.73,12.72,12.73,219200.0,12.0218,12.0218,12.0124,12.0218,219200.0
2014-01-17 10:45:00,12.73,12.73,12.72,12.73,118400.0,12.0218,12.0218,12.0124,12.0218,118400.0
2014-01-17 10:50:00,12.73,12.74,12.73,12.74,159200.0,12.0218,12.0313,12.0218,12.0313,159200.0
2014-01-17 10:55:00,12.74,12.74,12.73,12.74,246400.0,12.0313,12.0313,12.0218,12.0313,246400.0
2014-01-17 11:00:00,12.74,12.76,12.74,12.75,592800.0,12.0313,12.0502,12.0313,12.0407,592800.0
2014-01-17 11:05:00,12.75,12.76,12.74,12.74,272000.0,12.0407,12.0502,12.0313,12.0313,272000.0
2014-01-17 11:10:00,12.74,12.75,12.74,12.74,236800.0,12.0313,12.0407,12.0313,12.0313,236800.0
2014-01-17 11:15:00,12.74,12.76,12.74,12.75,326400.0,12.0313,12.0502,12.0313,12.0407,326400.0
2014-01-17 11:20:00,12.75,12.76,12.74,12.74,223200.0,12.0407,12.0502,12.0313,12.0313,223200.0
2014-01-17 11:25:00,12.74,12.75,12.74,12.74,237600.0,12.0313,12.0407,12.0313,12.0313,237600.0
2014-01-17 11:30:00,12.74,12.75,12.74,12.74,300800.0,12.0313,12.0407,12.0313,12.0313,300800.0
2014-01-17 11:35:00,12.74,12.74,12.73,12.73,291200.0,12.0313,12.0313,12.0218,12.0218,291200.0
2014-01-17 11:40:00,12.74,12.74,12.73,12.74,307200.0,12.0313,12.0313,12.0218,12.0313,307200.0
2014-01-17 11:45:00,12.74,12.74,12.74,12.74,60000.0,12.0313,12.0313,12.0313,12.0313,60000.0
2014-01-17 11:50:00,12.74,12.75,12.74,12.74,116800.0,12.0313,12.0407,12.0313,12.0313,116800.0
2014-01-17 11:55:00,12.74,12.75,12.74,12.74,866400.0,12.0313,12.0407,12.0313,12.0313,866400.0
2014-01-17 12:00:00,12.75,12.75,12.74,12.74,181600.0,12.0407,12.0407,12.0313,12.0313,181600.0
2014-01-17 12:05:00,12.74,12.76,12.74,12.75,147200.0,12.0313,12.0502,12.0313,12.0407,147200.0
2014-01-17 12:10:00,12.75,12.77,12.75,12.76,591200.0,12.0407,12.0596,12.0407,12.0502,591200.0
2014-01-17 12:15:00,12.76,12.77,12.76,12.76,541600.0,12.0502,12.0596,12.0502,12.0502,541600.0
2014-01-17 12:20:00,12.76,12.77,12.76,12.76,192000.0,12.0502,12.0596,12.0502,12.0502,192000.0
2014-01-17 12:25:00,12.76,12.77,12.76,12.76,62400.0,12.0502,12.0596,12.0502,12.0502,62400.0
2014-01-17 12:30:00,12.77,12.77,12.75,12.76,261600.0,12.0596,12.0596,12.0407,12.0502,261600.0
2014-01-17 12:35:00,12.76,12.76,12.75,12.76,54400.0,12.0502,12.0502,12.0407,12.0502,54400.0
2014-01-17 12:40:00,12.76,12.76,12.76,12.76,93600.0,12.0502,12.0502,12.0502,12.0502,93600.0
2014-01-17 12:45:00,12.76,12.76,12.76,12.76,140800.0,12.0502,12.0502,12.0502,12.0502,140800.0
2014-01-17 12:50:00,12.76,12.76,12.75,12.75,79200.0,12.0502,12.0502,12.0407,12.0407,79200.0
2014-01-17 12:55:00,12.75,12.76,12.74,12.74,267200.0,12.0407,12.0502,12.0313,12.0313,267200.0
2014-01-17 13:00:00,12.74,12.75,12.74,12.75,102400.0,12.0313,12.0407,12.0313,12.0407,102400.0
2014-01-17 13:05:00,12.75,12.75,12.73,12.73,208800.0,12.0407,12.0407,12.0218,12.0218,208800.0
2014-01-17 13:10:00,12.73,12.73,12.71,12.71,1020000.0,12.0218,12.0218,12.0029,12.0029,1020000.0
2014-01-17 13:15:00,12.72,12.72,12.69,12.72,738400.0,12.0124,12.0124,11.9841,12.0124,738400.0
2014-01-17 13:20:00,12.72,12.72,12.71,12.71,136800.0,12.0124,12.0124,12.0029,12.0029,136800.0
2014-01-17 13:25:00,12.71,12.72,12.71,12.71,203200.0,12.0029,12.0124,12.0029,12.0029,203200.0
2014-01-17 13:30:00,12.71,12.71,12.7,12.7,267200.0,12.0029,12.0029,11.9935,11.9935,267200.0
2014-01-17 13:35:00,12.7,12.71,12.7,12.71,307200.0,11.9935,12.0029,11.9935,12.0029,307200.0
2014-01-17 13:40:00,12.71,12.71,12.7,12.7,77600.0,12.0029,12.0029,11.9935,11.9935,77600.0
2014-01-17 13:45:00,12.7,12.71,12.7,12.71,449600.0,11.9935,12.0029,11.9935,12.0029,449600.0
2014-01-17 13:50:00,12.71,12.71,12.71,12.71,68000.0,12.0029,12.0029,12.0029,12.0029,68000.0
2014-01-17 13:55:00,12.71,12.72,12.71,12.72,224000.0,12.0029,12.0124,12.0029,12.0124,224000.0
2014-01-17 14:00:00,12.72,12.72,12.71,12.71,217600.0,12.0124,12.0124,12.0029,12.0029,217600.0
2014-01-17 14:05:00,12.72,12.72,12.71,12.72,213600.0,12.0124,12.0124,12.0029,12.0124,213600.0
2014-01-17 14:10:00,12.72,12.73,12.72,12.72,502400.0,12.0124,12.0218,12.0124,12.0124,502400.0
2014-01-17 14:15:00,12.72,12.72,12.71,12.72,223200.0,12.0124,12.0124,12.0029,12.0124,223200.0
2014-01-17 14:20:00,12.72,12.72,12.72,12.72,214400.0,12.0124,12.0124,12.0124,12.0124,214400.0
2014-01-17 14:25:00,12.72,12.72,12.72,12.72,121600.0,12.0124,12.0124,12.0124,12.0124,121600.0
2014-01-17 14:30:00,12.72,12.72,12.71,12.71,167200.0,12.0124,12.0124,12.0029,12.0029,167200.0
2014-01-17 14:35:00,12.71,12.71,12.7,12.71,396800.0,12.0029,12.0029,11.9935,12.0029,396800.0
2014-01-17 14:40:00,12.71,12.71,12.7,12.7,224800.0,12.0029,12.0029,11.9935,11.9935,224800.0
2014-01-17 14:45:00,12.7,12.7,12.7,12.7,242400.0,11.9935,11.9935,11.9935,11.9935,242400.0
2014-01-17 14:50:00,12.7,12.7,12.7,12.7,100800.0,11.9935,11.9935,11.9935,11.9935,100800.0
2014-01-17 14:55:00,12.7,12.7,12.69,12.7,268000.0,11.9935,11.9935,11.9841,11.9935,268000.0
2014-01-17 15:00:00,12.7,12.71,12.69,12.69,971200.0,11.9935,12.0029,11.9841,11.9841,971200.0
2014-01-17 15:05:00,12.69,12.7,12.66,12.67,681600.0,11.9841,11.9935,11.9557,11.9652,681600.0
2014-01-17 15:10:00,12.67,12.67,12.65,12.67,910400.0,11.9652,11.9652,11.9463,11.9652,910400.0
2014-01-17 15:15:00,12.67,12.67,12.65,12.65,552800.0,11.9652,11.9652,11.9463,11.9463,552800.0
2014-01-17 15:20:00,12.65,12.66,12.64,12.66,421600.0,11.9463,11.9557,11.9368,11.9557,421600.0
2014-01-17 15:25:00,12.66,12.66,12.65,12.65,245600.0,11.9557,11.9557,11.9463,11.9463,245600.0
2014-01-17 15:30:00,12.65,12.65,12.61,12.62,1340800.0,11.9463,11.9463,11.9085,11.9179,1340800.0
2014-01-17 15:35:00,12.62,12.63,12.62,12.63,517600.0,11.9179,11.9274,11.9179,11.9274,517600.0
2014-01-17 15:40:00,12.63,12.63,12.62,12.63,524800.0,11.9274,11.9274,11.9179,11.9274,524800.0
2014-01-17 15:45:00,12.63,12.67,12.63,12.66,884800.0,11.9274,11.9652,11.9274,11.9557,884800.0
2014-01-17 15:50:00,12.66,12.67,12.65,12.65,935200.0,11.9557,11.9652,11.9463,11.9463,935200.0
2014-01-17 15:55:00,12.65,12.66,12.64,12.65,745600.0,11.9463,11.9557,11.9368,11.9463,745600.0
2014-01-21 09:30:00,12.8,12.81,12.79,12.81,716000.0,12.0879,12.0974,12.0785,12.0974,716000.0
2014-01-21 09:35:00,12.81,12.81,12.79,12.79,586400.0,12.0974,12.0974,12.0785,12.0785,586400.0
2014-01-21 09:40:00,12.79,12.8,12.77,12.79,1177600.0,12.0785,12.0879,12.0596,12.0785,1177600.0
2014-01-21 09:45:00,12.79,12.81,12.78,12.8,944000.0,12.0785,12.0974,12.069,12.0879,944000.0
2014-01-21 09:50:00,12.8,12.81,12.79,12.8,377600.0,12.0879,12.0974,12.0785,12.0879,377600.0
2014-01-21 09:55:00,12.79,12.8,12.78,12.79,384000.0,12.0785,12.0879,12.069,12.0785,384000.0
2014-01-21 10:00:00,12.79,12.79,12.77,12.78,536800.0,12.0785,12.0785,12.0596,12.069,536800.0
2014-01-21 10:05:00,12.77,12.79,12.77,12.78,1412800.0,12.0596,12.0785,12.0596,12.069,1412800.0
2014-01-21 10:10:00,12.77,12.77,12.72,12.73,1439200.0,12.0596,12.0596,12.0124,12.0218,1439200.0
2014-01-21 10:15:00,12.73,12.73,12.7,12.72,1124800.0,12.0218,12.0218,11.9935,12.0124,1124800.0
2014-01-21 10:20:00,12.72,12.72,12.7,12.7,855200.0,12.0124,12.0124,11.9935,11.9935,855200.0
2014-01-21 10:25:00,12.7,12.71,12.7,12.71,572000.0,11.9935,12.0029,11.9935,12.0029,572000.0
2014-01-21 10:30:00,12.71,12.71,12.68,12.69,1436000.0,12.0029,12.0029,11.9746,11.9841,1436000.0
2014-01-21 10:35:00,12.69,12.7,12.68,12.7,454400.0,11.9841,11.9935,11.9746,11.9935,454400.0
2014-01-21 10:40:00,12.7,12.71,12.69,12.71,412800.0,11.9935,12.0029,11.9841,12.0029,412800.0
2014-01-21 10:45:00,12.71,12.71,12.69,12.69,241600.0,12.0029,12.0029,11.9841,11.9841,241600.0
2014-01-21 10:50:00,12.69,12.7,12.68,12.7,534400.0,11.9841,11.9935,11.9746,11.9935,534400.0
2014-01-21 10:55:00,12.7,12.71,12.7,12.71,280800.0,11.9935,12.0029,11.9935,12.0029,280800.0
2014-01-21 11:00:00,12.71,12.71,12.7,12.71,204000.0,12.0029,12.0029,11.9935,12.0029,204000.0
2014-01-21 11:05:00,12.71,12.72,12.64,12.64,1548800.0,12.0029,12.0124,11.9368,11.9368,1548800.0
2014-01-21 11:10:00,12.64,12.64,12.58,12.6,2380800.0,11.9368,11.9368,11.8802,11.8991,2380800.0
2014-01-21 11:15:00,12.6,12.62,12.6,12.6,368800.0,11.8991,11.9179,11.8991,11.8991,368800.0
2014-01-21 11:20:00,12.6,12.62,12.6,12.61,331200.0,11.8991,11.9179,11.8991,11.9085,331200.0
2014-01-21 11:25:00,12.61,12.62,12.61,12.62,456800.0,11.9085,11.9179,11.9085,11.9179,456800.0
2014-01-21 11:30:00,12.62,12.63,12.61,12.63,230400.0,11.9179,11.9274,11.9085,11.9274,230400.0
2014-01-21 11:35:00,12.63,12.63,12.62,12.63,137600.0,11.9274,11.9274,11.9179,11.9274,137600.0
2014-01-21 11:40:00,12.63,12.63,12.61,12.63,323200.0,11.9274,11.9274,11.9085,11.9274,323200.0
2014-01-21 11:45:00,12.63,12.63,12.62,12.62,312800.0,11.9274,11.9274,11.9179,11.9179,312800.0
2014-01-21 11:50:00,12.63,12.63,12.6,12.6,475200.0,11.9274,11.9274,11.8991,11.8991,475200.0
2014-01-21 11:55:00,12.6,12.62,12.6,12.62,613600.0,11.8991,11.9179,11.8991,11.9179,613600.0
2014-01-21 12:00:00,12.62,12.62,12.6,12.6,128000.0,11.9179,11.9179,11.8991,11.8991,128000.0
2014-01-21 12:05:00,12.6,12.6,12.58,12.59,920800.0,11.8991,11.8991,11.8802,11.8896,920800.0
2014-01-21 12:10:00,12.59,12.6,12.59,12.6,100800.0,11.8896,11.8991,11.8896,11.8991,100800.0
2014-01-21 12:15:00,12.6,12.62,12.6,12.61,252800.0,11.8991,11.9179,11.8991,11.9085,252800.0
2014-01-21 12:20:00,12.62,12.65,12.62,12.65,497600.0,11.9179,11.9463,11.9179,11.9463,497600.0
2014-01-21 12:25:00,12.65,12.66,12.65,12.65,524800.0,11.9463,11.9557,11.9463,11.9463,524800.0
2014-01-21 12:30:00,12.65,12.66,12.65,12.65,269600.0,11.9463,11.9557,11.9463,11.9463,269600.0
2014-01-21 12:35:00,12.65,12.65,12.65,12.65,121600.0,11.9463,11.9463,11.9463,11.9463,121600.0
2014-01-21 12:40:00,12.65,12.67,12.65,12.67,338400.0,11.9463,11.9652,11.9463,11.9652,338400.0
2014-01-21 12:45:00,12.67,12.67,12.66,12.67,144000.0,11.9652,11.9652,11.9557,11.9652,144000.0
2014-01-21 12:50:00,12.66,12.67,12.66,12.67,77600.0,11.9557,11.9652,11.9557,11.9652,77600.0
2014-01-21 12:55:00,12.67,12.67,12.66,12.67,170400.0,11.9652,11.9652,11.9557,11.9652,170400.0
2014-01-21 13:00:00,12.67,12.68,12.67,12.68,319200.0,11.9652,11.9746,11.9652,11.9746,319200.0
2014-01-21 13:05:00,12.68,12.69,12.68,12.69,620800.0,11.9746,11.9841,11.9746,11.9841,620800.0
2014-01-21 13:10:00,12.69,12.69,12.68,12.68,142400.0,11.9841,11.9841,11.9746,11.9746,142400.0
2014-01-21 13:15:00,12.68,12.68,12.68,12.68,230400.0,11.9746,11.9746,11.9746,11.9746,230400.0
2014-01-21 13:20:00,12.68,12.68,12.68,12.68,153600.0,11.9746,11.9746,11.9746,11.9746,153600.0
2014-01-21 13:25:00,12.68,12.69,12.68,12.69,103200.0,11.9746,11.9841,11.9746,11.9841,103200.0
2014-01-21 13:30:00,12.69,12.72,12.69,12.72,793600.0,11.9841,12.0124,11.9841,12.0124,793600.0
2014-01-21 13:35:00,12.72,12.72,12.71,12.72,332800.0,12.0124,12.0124,12.0029,12.0124,332800.0
2014-01-21 13:40:00,12.72,12.73,12.72,12.72,492000.0,12.0124,12.0218,12.0124,12.0124,492000.0
2014-01-21 13:45:00,12.73,12.73,12.72,12.72,255200.0,12.0218,12.0218,12.0124,12.0124,255200.0
2014-01-21 13:50:00,12.72,12.72,12.72,12.72,97600.0,12.0124,12.0124,12.0124,12.0124,97600.0
2014-01-21 13:55:00,12.72,12.72,12.71,12.71,140800.0,12.0124,12.0124,12.0029,12.0029,140800.0
2014-01-21 14:00:00,12.71,12.72,12.71,12.72,189600.0,12.0029,12.0124,12.0029,12.0124,189600.0
2014-01-21 14:05:00,12.72,12.72,12.71,12.71,130400.0,12.0124,12.0124,12.0029,12.0029,130400.0
2014-01-21 14:10:00,12.71,12.72,12.71,12.72,440000.0,12.0029,12.0124,12.0029,12.0124,440000.0
2014-01-21 14:15:00,12.72,12.72,12.71,12.71,133600.0,12.0124,12.0124,12.0029,12.0029,133600.0
2014-01-21 14:20:00,12.71,12.71,12.7,12.7,212800.0,12.0029,12.0029,11.9935,11.9935,212800.0
2014-01-21 14:25:00,12.7,12.71,12.7,12.71,153600.0,11.9935,12.0029,11.9935,12.0029,153600.0
2014-01-21 14:30:00,12.71,12.72,12.7,12.72,210400.0,12.0029,12.0124,11.9935,12.0124,210400.0
2014-01-21 14:35:00,12.72,12.74,12.72,12.73,568000.0,12.0124,12.0313,12.0124,12.0218,568000.0
2014-01-21 14:40:00,12.73,12.73,12.72,12.73,106400.0,12.0218,12.0218,12.0124,12.0218,106400.0
2014-01-21 14:45:00,12.73,12.73,12.71,12.72,164800.0,12.0218,12.0218,12.0029,12.0124,164800.0
2014-01-21 14:50:00,12.72,12.72,12.7,12.71,521600.0,12.0124,12.0124,11.9935,12.0029,521600.0
2014-01-21 14:55:00,12.71,12.72,12.7,12.72,392000.0,12.0029,12.0124,11.9935,12.0124,392000.0
2014-01-21 15:00:00,12.72,12.72,12.7,12.71,328000.0,12.0124,12.0124,11.9935,12.0029,328000.0
2014-01-21 15:05:00,12.71,12.72,12.7,12.71,808000.0,12.0029,12.0124,11.9935,12.0029,808000.0
2014-01-21 15:10:00,12.7,12.71,12.7,12.7,472800.0,11.9935,12.0029,11.9935,11.9935,472800.0
2014-01-21 15:15:00,12.7,12.71,12.7,12.71,524000.0,11.9935,12.0029,11.9935,12.0029,524000.0
2014-01-21 15:20:00,12.71,12.71,12.7,12.7,180800.0,12.0029,12.0029,11.9935,11.9935,180800.0
2014-01-21 15:25:00,12.7,12.71,12.69,12.7,340800.0,11.9935,12.0029,11.9841,11.9935,340800.0
2014-01-21 15:30:00,12.7,12.7,12.7,12.7,296800.0,11.9935,11.9935,11.9935,11.9935,296800.0
2014-01-21 15:35:00,12.7,12.72,12.7,12.72,412800.0,11.9935,12.0124,11.9935,12.0124,412800.0
2014-01-21 15:40:00,12.72,12.73,12.72,12.73,571200.0,12.0124,12.0218,12.0124,12.0218,571200.0
2014-01-21 15:45:00,12.73,12.74,12.72,12.72,1053600.0,12.0218,12.0313,12.0124,12.0124,1053600.0
2014-01-21 15:50:00,12.73,12.73,12.72,12.72,327200.0,12.0218,12.0218,12.0124,12.0124,327200.0
2014-01-21 15:55:00,12.72,12.73,12.71,12.73,972000.0,12.0124,12.0218,12.0029,12.0218,972000.0
2014-01-22 09:30:00,12.78,12.78,12.76,12.77,787200.0,12.069,12.069,12.0502,12.0596,787200.0
2014-01-22 09:35:00,12.77,12.78,12.75,12.75,625600.0,12.0596,12.069,12.0407,12.0407,625600.0
2014-01-22 09:40:00,12.75,12.75,12.74,12.74,440800.0,12.0407,12.0407,12.0313,12.0313,440800.0
2014-01-22 09:45:00,12.74,12.76,12.74,12.74,384000.0,12.0313,12.0502,12.0313,12.0313,384000.0
2014-01-22 09:50:00,12.74,12.75,12.72,12.73,478400.0,12.0313,12.0407,12.0124,12.0218,478400.0
2014-01-22 09:55:00,12.73,12.75,12.73,12.74,568000.0,12.0218,12.0407,12.0218,12.0313,568000.0
2014-01-22 10:00:00,12.74,12.76,12.73,12.74,516800.0,12.0313,12.0502,12.0218,12.0313,516800.0
2014-01-22 10:05:00,12.74,12.76,12.74,12.75,432800.0,12.0313,12.0502,12.0313,12.0407,432800.0
2014-01-22 10:10:00,12.75,12.75,12.72,12.72,303200.0,12.0407,12.0407,12.0124,12.0124,303200.0
2014-01-22 10:15:00,12.72,12.73,12.71,12.72,682400.0,12.0124,12.0218,12.0029,12.0124,682400.0
2014-01-22 10:20:00,12.72,12.74,12.71,12.73,403200.0,12.0124,12.0313,12.0029,12.0218,403200.0
2014-01-22 10:25:00,12.74,12.77,12.74,12.76,647200.0,12.0313,12.0596,12.0313,12.0502,647200.0
2014-01-22 10:30:00,12.76,12.76,12.74,12.75,312000.0,12.0502,12.0502,12.0313,12.0407,312000.0
2014-01-22 10:35:00,12.75,12.75,12.74,12.74,344000.0,12.0407,12.0407,12.0313,12.0313,344000.0
2014-01-22 10:40:00,12.74,12.76,12.73,12.73,328800.0,12.0313,12.0502,12.0218,12.0218,328800.0
2014-01-22 10:45:00,12.73,12.74,12.71,12.72,544800.0,12.0218,12.0313,12.0029,12.0124,544800.0
2014-01-22 10:50:00,12.72,12.72,12.7,12.7,620000.0,12.0124,12.0124,11.9935,11.9935,620000.0
2014-01-22 10:55:00,12.7,12.71,12.7,12.7,312000.0,11.9935,12.0029,11.9935,11.9935,312000.0
2014-01-22 11:00:00,12.7,12.72,12.69,12.71,556800.0,11.9935,12.0124,11.9841,12.0029,556800.0
2014-01-22 11:05:00,12.71,12.72,12.7,12.71,268000.0,12.0029,12.0124,11.9935,12.0029,268000.0
2014-01-22 11:10:00,12.71,12.72,12.71,12.72,327200.0,12.0029,12.0124,12.0029,12.0124,327200.0
2014-01-22 11:15:00,12.72,12.72,12.71,12.71,318400.0,12.0124,12.0124,12.0029,12.0029,318400.0
2014-01-22 11:20:00,12.71,12.72,12.7,12.71,362400.0,12.0029,12.0124,11.9935,12.0029,362400.0
2014-01-22 11:25:00,12.71,12.72,12.71,12.72,341600.0,12.0029,12.0124,12.0029,12.0124,341600.0
2014-01-22 11:30:00,12.72,12.73,12.72,12.72,384800.0,12.0124,12.0218,12.0124,12.0124,384800.0
2014-01-22 11:35:00,12.72,12.72,12.7,12.72,272000.0,12.0124,12.0124,11.9935,12.0124,272000.0
2014-01-22 11:40:00,12.72,12.72,12.71,12.72,171200.0,12.0124,12.0124,12.0029,12.0124,171200.0
2014-01-22 11:45:00,12.72,12.72,12.71,12.71,165600.0,12.0124,12.0124,12.0029,12.0029,165600.0
2014-01-22 11:50:00,12.71,12.72,12.71,12.72,223200.0,12.0029,12.0124,12.0029,12.0124,223200.0
2014-01-22 11:55:00,12.72,12.72,12.71,12.72,247200.0,12.0124,12.0124,12.0029,12.0124,247200.0
2014-01-22 12:00:00,12.72,12.72,12.71,12.72,216000.0,12.0124,12.0124,12.0029,12.0124,216000.0
2014-01-22 12:05:00,12.72,12.73,12.72,12.73,215200.0,12.0124,12.0218,12.0124,12.0218,215200.0
2014-01-22 12:10:00,12.73,12.75,12.73,12.75,354400.0,12.0218,12.0407,12.0218,12.0407,354400.0
2014-01-22 12:15:00,12.75,12.76,12.75,12.76,355200.0,12.0407,12.0502,12.0407,12.0502,355200.0
2014-01-22 12:20:00,12.76,12.77,12.76,12.76,393600.0,12.0502,12.0596,12.0502,12.0502,393600.0
2014-01-22 12:25:00,12.76,12.76,12.75,12.75,196000.0,12.0502,12.0502,12.0407,12.0407,196000.0
2014-01-22 12:30:00,12.76,12.76,12.75,12.75,144000.0,12.0502,12.0502,12.0407,12.0407,144000.0
2014-01-22 12:35:00,12.75,12.75,12.75,12.75,168800.0,12.0407,12.0407,12.0407,12.0407,168800.0
2014-01-22 12:40:00,12.75,12.75,12.74,12.74,164800.0,12.0407,12.0407,12.0313,12.0313,164800.0
2014-01-22 12:45:00,12.75,12.75,12.74,12.75,330400.0,12.0407,12.0407,12.0313,12.0407,330400.0
2014-01-22 12:50:00,12.75,12.76,12.75,12.76,100000.0,12.0407,12.0502,12.0407,12.0502,100000.0
2014-01-22 12:55:00,12.76,12.76,12.75,12.76,88000.0,12.0502,12.0502,12.0407,12.0502,88000.0
2014-01-22 13:00:00,12.76,12.76,12.75,12.75,272800.0,12.0502,12.0502,12.0407,12.0407,272800.0
2014-01-22 13:05:00,12.75,12.75,12.75,12.75,140000.0,12.0407,12.0407,12.0407,12.0407,140000.0
2014-01-22 13:10:00,12.75,12.78,12.75,12.77,390400.0,12.0407,12.069,12.0407,12.0596,390400.0
2014-01-22 13:15:00,12.77,12.79,12.76,12.77,2438400.0,12.0596,12.0785,12.0502,12.0596,2438400.0
2014-01-22 13:20:00,12.77,12.77,12.76,12.76,260000.0,12.0596,12.0596,12.0502,12.0502,260000.0
2014-01-22 13:25:00,12.76,12.77,12.76,12.77,140800.0,12.0502,12.0596,12.0502,12.0596,140800.0
2014-01-22 13:30:00,12.77,12.77,12.74,12.75,248800.0,12.0596,12.0596,12.0313,12.0407,248800.0
2014-01-22 13:35:00,12.75,12.75,12.74,12.74,375200.0,12.0407,12.0407,12.0313,12.0313,375200.0
2014-01-22 13:40:00,12.74,12.75,12.74,12.74,274400.0,12.0313,12.0407,12.0313,12.0313,274400.0
2014-01-22 13:45:00,12.75,12.75,12.73,12.73,190400.0,12.0407,12.0407,12.0218,12.0218,190400.0
2014-01-22 13:50:00,12.73,12.74,12.72,12.73,286400.0,12.0218,12.0313,12.0124,12.0218,286400.0
2014-01-22 13:55:00,12.73,12.74,12.73,12.74,285600.0,12.0218,12.0313,12.0218,12.0313,285600.0
2014-01-22 14:00:00,12.74,12.75,12.74,12.74,396800.0,12.0313,12.0407,12.0313,12.0313,396800.0
2014-01-22 14:05:00,12.74,12.75,12.74,12.75,77600.0,12.0313,12.0407,12.0313,12.0407,77600.0
2014-01-22 14:10:00,12.75,12.75,12.75,12.75,64800.0,12.0407,12.0407,12.0407,12.0407,64800.0
2014-01-22 14:15:00,12.74,12.76,12.74,12.76,378400.0,12.0313,12.0502,12.0313,12.0502,378400.0
2014-01-22 14:20:00,12.76,12.76,12.76,12.76,129600.0,12.0502,12.0502,12.0502,12.0502,129600.0
2014-01-22 14:25:00,12.76,12.77,12.76,12.76,466400.0,12.0502,12.0596,12.0502,12.0502,466400.0
2014-01-22 14:30:00,12.76,12.76,12.75,12.75,88000.0,12.0502,12.0502,12.0407,12.0407,88000.0
2014-01-22 14:35:00,12.75,12.76,12.75,12.76,164800.0,12.0407,12.0502,12.0407,12.0502,164800.0
2014-01-22 14:40:00,12.76,12.76,12.76,12.76,218400.0,12.0502,12.0502,12.0502,12.0502,218400.0
2014-01-22 14:45:00,12.76,12.76,12.74,12.74,668800.0,12.0502,12.0502,12.0313,12.0313,668800.0
2014-01-22 14:50:00,12.74,12.75,12.74,12.74,256000.0,12.0313,12.0407,12.0313,12.0313,256000.0
2014-01-22 14:55:00,12.74,12.75,12.74,12.75,310400.0,12.0313,12.0407,12.0313,12.0407,310400.0
2014-01-22 15:00:00,12.75,12.76,12.75,12.76,429600.0,12.0407,12.0502,12.0407,12.0502,429600.0
2014-01-22 15:05:00,12.76,12.77,12.76,12.76,754400.0,12.0502,12.0596,12.0502,12.0502,754400.0
2014-01-22 15:10:00,12.76,12.76,12.75,12.76,266400.0,12.0502,12.0502,12.0407,12.0502,266400.0
2014-01-22 15:15:00,12.76,12.77,12.76,12.77,196800.0,12.0502,12.0596,12.0502,12.0596,196800.0
2014-01-22 15:20:00,12.77,12.78,12.77,12.77,362400.0,12.0596,12.069,12.0596,12.0596,362400.0
2014-01-22 15:25:00,12.77,12.78,12.76,12.76,388800.0,12.0596,12.069,12.0502,12.0502,388800.0
2014-01-22 15:30:00,12.76,12.77,12.76,12.77,594400.0,12.0502,12.0596,12.0502,12.0596,594400.0
2014-01-22 15:35:00,12.77,12.78,12.76,12.77,395200.0,12.0596,12.069,12.0502,12.0596,395200.0
2014-01-22 15:40:00,12.77,12.78,12.76,12.76,479200.0,12.0596,12.069,12.0502,12.0502,479200.0
2014-01-22 15:45:00,12.76,12.78,12.76,12.77,780000.0,12.0502,12.069,12.0502,12.0596,780000.0
2014-01-22 15:50:00,12.77,12.77,12.76,12.76,288000.0,12.0596,12.0596,12.0502,12.0502,288000.0
2014-01-22 15:55:00,12.76,12.77,12.75,12.75,554400.0,12.0502,12.0596,12.0407,12.0407,554400.0
2014-01-23 09:30:00,12.62,12.62,12.55,12.58,1680800.0,11.9179,11.9179,11.8518,11.8802,1680800.0
2014-01-23 09:35:00,12.58,12.58,12.54,12.54,1339200.0,11.8802,11.8802,11.8424,11.8424,1339200.0
2014-01-23 09:40:00,12.54,12.58,12.53,12.58,1509600.0,11.8424,11.8802,11.833,11.8802,1509600.0
2014-01-23 09:45:00,12.58,12.6,12.56,12.58,1039200.0,11.8802,11.8991,11.8613,11.8802,1039200.0
2014-01-23 09:50:00,12.57,12.59,12.56,12.57,774400.0,11.8707,11.8896,11.8613,11.8707,774400.0
2014-01-23 09:55:00,12.57,12.57,12.54,12.54,499200.0,11.8707,11.8707,11.8424,11.8424,499200.0
2014-01-23 10:00:00,12.55,12.57,12.53,12.54,718400.0,11.8518,11.8707,11.833,11.8424,718400.0
2014-01-23 10:05:00,12.54,12.55,12.51,12.53,1122400.0,11.8424,11.8518,11.8141,11.833,1122400.0
2014-01-23 10:10:00,12.53,12.53,12.51,12.52,567200.0,11.833,11.833,11.8141,11.8235,567200.0
2014-01-23 10:15:00,12.52,12.54,12.5,12.54,944800.0,11.8235,11.8424,11.8046,11.8424,944800.0
2014-01-23 10:20:00,12.54,12.54,12.53,12.53,252000.0,11.8424,11.8424,11.833,11.833,252000.0
2014-01-23 10:25:00,12.53,12.53,12.52,12.52,408000.0,11.833,11.833,11.8235,11.8235,408000.0
2014-01-23 10:30:00,12.52,12.53,12.49,12.53,1057600.0,11.8235,11.833,11.7952,11.833,1057600.0
2014-01-23 10:35:00,12.53,12.54,12.52,12.52,472000.0,11.833,11.8424,11.8235,11.8235,472000.0
2014-01-23 10:40:00,12.52,12.53,12.5,12.52,854400.0,11.8235,11.833,11.8046,11.8235,854400.0
2014-01-23 10:45:00,12.52,12.53,12.51,12.52,520000.0,11.8235,11.833,11.8141,11.8235,520000.0
2014-01-23 10:50:00,12.52,12.52,12.48,12.49,1192000.0,11.8235,11.8235,11.7857,11.7952,1192000.0
2014-01-23 10:55:00,12.49,12.51,12.49,12.5,527200.0,11.7952,11.8141,11.7952,11.8046,527200.0
2014-01-23 11:00:00,12.5,12.5,12.47,12.47,1084800.0,11.8046,11.8046,11.7763,11.7763,1084800.0
2014-01-23 11:05:00,12.47,12.49,12.47,12.49,588000.0,11.7763,11.7952,11.7763,11.7952,588000.0
2014-01-23 11:10:00,12.49,12.51,12.48,12.5,407200.0,11.7952,11.8141,11.7857,11.8046,407200.0
2014-01-23 11:15:00,12.5,12.53,12.5,12.53,868000.0,11.8046,11.833,11.8046,11.833,868000.0
2014-01-23 11:20:00,12.53,12.53,12.51,12.52,762400.0,11.833,11.833,11.8141,11.8235,762400.0
2014-01-23 11:25:00,12.52,12.53,12.52,12.52,431200.0,11.8235,11.833,11.8235,11.8235,431200.0
2014-01-23 11:30:00,12.52,12.53,12.51,12.52,396000.0,11.8235,11.833,11.8141,11.8235,396000.0
2014-01-23 11:35:00,12.52,12.52,12.51,12.51,341600.0,11.8235,11.8235,11.8141,11.8141,341600.0
2014-01-23 11:40:00,12.51,12.52,12.51,12.52,168800.0,11.8141,11.8235,11.8141,11.8235,168800.0
2014-01-23 11:45:00,12.52,12.53,12.51,12.52,612000.0,11.8235,11.833,11.8141,11.8235,612000.0
2014-01-23 11:50:00,12.51,12.52,12.51,12.51,190400.0,11.8141,11.8235,11.8141,11.8141,190400.0
2014-01-23 11:55:00,12.51,12.53,12.51,12.53,297600.0,11.8141,11.833,11.8141,11.833,297600.0
2014-01-23 12:00:00,12.53,12.53,12.51,12.51,659200.0,11.833,11.833,11.8141,11.8141,659200.0
2014-01-23 12:05:00,12.51,12.52,12.5,12.5,302400.0,11.8141,11.8235,11.8046,11.8046,302400.0
2014-01-23 12:10:00,12.51,12.51,12.5,12.5,423200.0,11.8141,11.8141,11.8046,11.8046,423200.0
2014-01-23 12:15:00,12.5,12.51,12.49,12.51,417600.0,11.8046,11.8141,11.7952,11.8141,417600.0
2014-01-23 12:20:00,12.51,12.51,12.48,12.48,978400.0,11.8141,11.8141,11.7857,11.7857,978400.0
2014-01-23 12:25:00,12.48,12.49,12.47,12.48,659200.0,11.7857,11.7952,11.7763,11.7857,659200.0
2014-01-23 12:30:00,12.48,12.48,12.46,12.47,740800.0,11.7857,11.7857,11.7668,11.7763,740800.0
2014-01-23 12:35:00,12.47,12.5,12.47,12.49,543200.0,11.7763,11.8046,11.7763,11.7952,543200.0
2014-01-23 12:40:00,12.49,12.51,12.49,12.51,546400.0,11.7952,11.8141,11.7952,11.8141,546400.0
2014-01-23 12:45:00,12.51,12.51,12.51,12.51,304800.0,11.8141,11.8141,11.8141,11.8141,304800.0
2014-01-23 12:50:00,12.51,12.51,12.49,12.5,423200.0,11.8141,11.8141,11.7952,11.8046,423200.0
2014-01-23 12:55:00,12.5,12.5,12.47,12.49,517600.0,11.8046,11.8046,11.7763,11.7952,517600.0
2014-01-23 13:00:00,12.49,12.49,12.47,12.48,423200.0,11.7952,11.7952,11.7763,11.7857,423200.0
2014-01-23 13:05:00,12.48,12.49,12.47,12.48,640000.0,11.7857,11.7952,11.7763,11.7857,640000.0
2014-01-23 13:10:00,12.48,12.49,12.45,12.46,648000.0,11.7857,11.7952,11.7574,11.7668,648000.0
2014-01-23 13:15:00,12.46,12.47,12.46,12.47,352800.0,11.7668,11.7763,11.7668,11.7763,352800.0
2014-01-23 13:20:00,12.47,12.48,12.46,12.47,408800.0,11.7763,11.7857,11.7668,11.7763,408800.0
2014-01-23 13:25:00,12.47,12.47,12.46,12.46,326400.0,11.7763,11.7763,11.7668,11.7668,326400.0
2014-01-23 13:30:00,12.46,12.47,12.45,12.46,920800.0,11.7668,11.7763,11.7574,11.7668,920800.0
2014-01-23 13:35:00,12.46,12.46,12.45,12.45,554400.0,11.7668,11.7668,11.7574,11.7574,554400.0
2014-01-23 13:40:00,12.45,12.46,12.43,12.43,717600.0,11.7574,11.7668,11.7385,11.7385,717600.0
2014-01-23 13:45:00,12.43,12.44,12.41,12.41,916800.0,11.7385,11.748,11.7196,11.7196,916800.0
2014-01-23 13:50:00,12.41,12.43,12.41,12.43,757600.0,11.7196,11.7385,11.7196,11.7385,757600.0
2014-01-23 13:55:00,12.42,12.43,12.41,12.41,548000.0,11.7291,11.7385,11.7196,11.7196,548000.0
2014-01-23 14:00:00,12.41,12.43,12.41,12.43,563200.0,11.7196,11.7385,11.7196,11.7385,563200.0
2014-01-23 14:05:00,12.43,12.44,12.43,12.44,605600.0,11.7385,11.748,11.7385,11.748,605600.0
2014-01-23 14:10:00,12.44,12.44,12.43,12.44,372800.0,11.748,11.748,11.7385,11.748,372800.0
2014-01-23 14:15:00,12.44,12.46,12.43,12.45,660000.0,11.748,11.7668,11.7385,11.7574,660000.0
2014-01-23 14:20:00,12.45,12.47,12.45,12.46,719200.0,11.7574,11.7763,11.7574,11.7668,719200.0
2014-01-23 14:25:00,12.46,12.46,12.45,12.45,580800.0,11.7668,11.7668,11.7574,11.7574,580800.0
2014-01-23 14:30:00,12.46,12.46,12.45,12.45,212800.0,11.7668,11.7668,11.7574,11.7574,212800.0
2014-01-23 14:35:00,12.45,12.46,12.45,12.45,236800.0,11.7574,11.7668,11.7574,11.7574,236800.0
2014-01-23 14:40:00,12.45,12.46,12.44,12.46,616000.0,11.7574,11.7668,11.748,11.7668,616000.0
2014-01-23 14:45:00,12.46,12.46,12.45,12.46,471200.0,11.7668,11.7668,11.7574,11.7668,471200.0
2014-01-23 14:50:00,12.46,12.47,12.46,12.47,601600.0,11.7668,11.7763,11.7668,11.7763,601600.0
2014-01-23 14:55:00,12.47,12.49,12.47,12.49,907200.0,11.7763,11.7952,11.7763,11.7952,907200.0
2014-01-23 15:00:00,12.49,12.49,12.47,12.49,644800.0,11.7952,11.7952,11.7763,11.7952,644800.0
2014-01-23 15:05:00,12.48,12.5,12.47,12.48,591200.0,11.7857,11.8046,11.7763,11.7857,591200.0
2014-01-23 15:10:00,12.47,12.48,12.47,12.48,298400.0,11.7763,11.7857,11.7763,11.7857,298400.0
2014-01-23 15:15:00,12.48,12.48,12.47,12.48,424800.0,11.7857,11.7857,11.7763,11.7857,424800.0
2014-01-23 15:20:00,12.48,12.48,12.47,12.48,394400.0,11.7857,11.7857,11.7763,11.7857,394400.0
2014-01-23 15:25:00,12.48,12.49,12.48,12.48,227200.0,11.7857,11.7952,11.7857,11.7857,227200.0
2014-01-23 15:30:00,12.48,12.49,12.47,12.49,550400.0,11.7857,11.7952,11.7763,11.7952,550400.0
2014-01-23 15:35:00,12.49,12.53,12.49,12.51,1689600.0,11.7952,11.833,11.7952,11.8141,1689600.0
2014-01-23 15:40:00,12.51,12.51,12.49,12.51,1114400.0,11.8141,11.8141,11.7952,11.8141,1114400.0
2014-01-23 15:45:00,12.51,12.52,12.5,12.5,1306400.0,11.8141,11.8235,11.8046,11.8046,1306400.0
2014-01-23 15:50:00,12.5,12.53,12.5,12.52,501600.0,11.8046,11.833,11.8046,11.8235,501600.0
2014-01-23 15:55:00,12.52,12.54,12.51,12.54,1163200.0,11.8235,11.8424,11.8141,11.8424,1163200.0
2014-01-24 09:30:00,12.38,12.38,12.35,12.36,1858400.0,11.6913,11.6913,11.663,11.6724,1858400.0
2014-01-24 09:35:00,12.36,12.37,12.33,12.34,1108000.0,11.6724,11.6819,11.6441,11.6535,1108000.0
2014-01-24 09:40:00,12.34,12.35,12.3,12.3,1904000.0,11.6535,11.663,11.6157,11.6157,1904000.0
2014-01-24 09:45:00,12.3,12.33,12.29,12.33,1480000.0,11.6157,11.6441,11.6063,11.6441,1480000.0
2014-01-24 09:50:00,12.33,12.35,12.32,12.34,1097600.0,11.6441,11.663,11.6346,11.6535,1097600.0
2014-01-24 09:55:00,12.34,12.36,12.33,12.34,864800.0,11.6535,11.6724,11.6441,11.6535,864800.0
2014-01-24 10:00:00,12.34,12.35,12.33,12.34,2169600.0,11.6535,11.663,11.6441,11.6535,2169600.0
2014-01-24 10:05:00,12.34,12.37,12.34,12.37,1518400.0,11.6535,11.6819,11.6535,11.6819,1518400.0
2014-01-24 10:10:00,12.37,12.37,12.35,12.35,692000.0,11.6819,11.6819,11.663,11.663,692000.0
2014-01-24 10:15:00,12.35,12.35,12.29,12.31,1980000.0,11.663,11.663,11.6063,11.6252,1980000.0
2014-01-24 10:20:00,12.31,12.35,12.3,12.33,1609600.0,11.6252,11.663,11.6157,11.6441,1609600.0
2014-01-24 10:25:00,12.33,12.34,12.31,12.33,552000.0,11.6441,11.6535,11.6252,11.6441,552000.0
2014-01-24 10:30:00,12.33,12.33,12.26,12.28,2880800.0,11.6441,11.6441,11.578,11.5969,2880800.0
2014-01-24 10:35:00,12.27,12.3,12.27,12.27,1449600.0,11.5874,11.6157,11.5874,11.5874,1449600.0
2014-01-24 10:40:00,12.28,12.28,12.22,12.23,3366400.0,11.5969,11.5969,11.5402,11.5496,3366400.0
2014-01-24 10:45:00,12.23,12.25,12.21,12.24,2247200.0,11.5496,11.5685,11.5308,11.5591,2247200.0
2014-01-24 10:50:00,12.24,12.25,12.24,12.25,1104800.0,11.5591,11.5685,11.5591,11.5685,1104800.0
2014-01-24 10:55:00,12.25,12.25,12.22,12.24,1320000.0,11.5685,11.5685,11.5402,11.5591,1320000.0
2014-01-24 11:00:00,12.24,12.27,12.24,12.25,1302400.0,11.5591,11.5874,11.5591,11.5685,1302400.0
2014-01-24 11:05:00,12.25,12.25,12.19,12.19,1576800.0,11.5685,11.5685,11.5119,11.5119,1576800.0
2014-01-24 11:10:00,12.19,12.21,12.18,12.2,2274400.0,11.5119,11.5308,11.5024,11.5213,2274400.0
2014-01-24 11:15:00,12.2,12.21,12.18,12.18,720000.0,11.5213,11.5308,11.5024,11.5024,720000.0
2014-01-24 11:20:00,12.18,12.18,12.16,12.18,1377600.0,11.5024,11.5024,11.4835,11.5024,1377600.0
2014-01-24 11:25:00,12.18,12.18,12.15,12.15,1508000.0,11.5024,11.5024,11.4741,11.4741,1508000.0
2014-01-24 11:30:00,12.15,12.18,12.14,12.17,1756800.0,11.4741,11.5024,11.4647,11.493,1756800.0
2014-01-24 11:35:00,12.17,12.19,12.17,12.19,1168800.0,11.493,11.5119,11.493,11.5119,1168800.0
2014-01-24 11:40:00,12.19,12.21,12.19,12.19,1047200.0,11.5119,11.5308,11.5119,11.5119,1047200.0
2014-01-24 11:45:00,12.19,12.2,12.18,12.2,772000.0,11.5119,11.5213,11.5024,11.5213,772000.0
2014-01-24 11:50:00,12.19,12.21,12.19,12.2,859200.0,11.5119,11.5308,11.5119,11.5213,859200.0
2014-01-24 11:55:00,12.2,12.24,12.2,12.23,1731200.0,11.5213,11.5591,11.5213,11.5496,1731200.0
2014-01-24 12:00:00,12.24,12.24,12.19,12.2,1533600.0,11.5591,11.5591,11.5119,11.5213,1533600.0
2014-01-24 12:05:00,12.2,12.23,12.18,12.21,1108000.0,11.5213,11.5496,11.5024,11.5308,1108000.0
2014-01-24 12:10:00,12.21,12.22,12.2,12.22,682400.0,11.5308,11.5402,11.5213,11.5402,682400.0
2014-01-24 12:15:00,12.22,12.23,12.21,12.21,1070400.0,11.5402,11.5496,11.5308,11.5308,1070400.0
2014-01-24 12:20:00,12.21,12.22,12.2,12.21,572000.0,11.5308,11.5402,11.5213,11.5308,572000.0
2014-01-24 12:25:00,12.21,12.22,12.2,12.21,768000.0,11.5308,11.5402,11.5213,11.5308,768000.0
2014-01-24 12:30:00,12.21,12.22,12.2,12.21,533600.0,11.5308,11.5402,11.5213,11.5308,533600.0
2014-01-24 12:35:00,12.21,12.21,12.19,12.2,482400.0,11.5308,11.5308,11.5119,11.5213,482400.0
2014-01-24 12:40:00,12.21,12.21,12.18,12.19,588800.0,11.5308,11.5308,11.5024,11.5119,588800.0
2014-01-24 12:45:00,12.18,12.19,12.17,12.18,1111200.0,11.5024,11.5119,11.493,11.5024,1111200.0
2014-01-24 12:50:00,12.18,12.2,12.18,12.19,424000.0,11.5024,11.5213,11.5024,11.5119,424000.0
2014-01-24 12:55:00,12.19,12.21,12.18,12.2,782400.0,11.5119,11.5308,11.5024,11.5213,782400.0
2014-01-24 13:00:00,12.2,12.2,12.18,12.18,564800.0,11.5213,11.5213,11.5024,11.5024,564800.0
2014-01-24 13:05:00,12.18,12.21,12.18,12.21,980800.0,11.5024,11.5308,11.5024,11.5308,980800.0
2014-01-24 13:10:00,12.21,12.22,12.21,12.22,448000.0,11.5308,11.5402,11.5308,11.5402,448000.0
2014-01-24 13:15:00,12.22,12.22,12.21,12.21,647200.0,11.5402,11.5402,11.5308,11.5308,647200.0
2014-01-24 13:20:00,12.21,12.22,12.18,12.19,1340800.0,11.5308,11.5402,11.5024,11.5119,1340800.0
2014-01-24 13:25:00,12.19,12.2,12.18,12.18,565600.0,11.5119,11.5213,11.5024,11.5024,565600.0
2014-01-24 13:30:00,12.18,12.19,12.18,12.18,580000.0,11.5024,11.5119,11.5024,11.5024,580000.0
2014-01-24 13:35:00,12.18,12.19,12.17,12.18,514400.0,11.5024,11.5119,11.493,11.5024,514400.0
2014-01-24 13:40:00,12.18,12.19,12.17,12.18,865600.0,11.5024,11.5119,11.493,11.5024,865600.0
2014-01-24 13:45:00,12.17,12.18,12.17,12.18,593600.0,11.493,11.5024,11.493,11.5024,593600.0
2014-01-24 13:50:00,12.18,12.2,12.18,12.19,641600.0,11.5024,11.5213,11.5024,11.5119,641600.0
2014-01-24 13:55:00,12.19,12.19,12.17,12.18,664800.0,11.5119,11.5119,11.493,11.5024,664800.0
2014-01-24 14:00:00,12.17,12.18,12.11,12.13,2544800.0,11.493,11.5024,11.4363,11.4552,2544800.0
2014-01-24 14:05:00,12.13,12.15,12.12,12.13,1050400.0,11.4552,11.4741,11.4458,11.4552,1050400.0
2014-01-24 14:10:00,12.13,12.14,12.1,12.1,881600.0,11.4552,11.4647,11.4269,11.4269,881600.0
2014-01-24 14:15:00,12.1,12.12,12.1,12.11,1372000.0,11.4269,11.4458,11.4269,11.4363,1372000.0
2014-01-24 14:20:00,12.11,12.12,12.09,12.1,1154400.0,11.4363,11.4458,11.4174,11.4269,1154400.0
2014-01-24 14:25:00,12.1,12.12,12.09,12.1,1276800.0,11.4269,11.4458,11.4174,11.4269,1276800.0
2014-01-24 14:30:00,12.1,12.13,12.1,12.12,1133600.0,11.4269,11.4552,11.4269,11.4458,1133600.0
2014-01-24 14:35:00,12.12,12.14,12.11,12.14,960800.0,11.4458,11.4647,11.4363,11.4647,960800.0
2014-01-24 14:40:00,12.14,12.14,12.12,12.13,883200.0,11.4647,11.4647,11.4458,11.4552,883200.0
2014-01-24 14:45:00,12.13,12.13,12.12,12.12,621600.0,11.4552,11.4552,11.4458,11.4458,621600.0
2014-01-24 14:50:00,12.12,12.13,12.11,12.12,944800.0,11.4458,11.4552,11.4363,11.4458,944800.0
2014-01-24 14:55:00,12.12,12.12,12.1,12.11,1055200.0,11.4458,11.4458,11.4269,11.4363,1055200.0
2014-01-24 15:00:00,12.11,12.11,12.09,12.11,1503200.0,11.4363,11.4363,11.4174,11.4363,1503200.0
2014-01-24 15:05:00,12.11,12.12,12.11,12.12,1138400.0,11.4363,11.4458,11.4363,11.4458,1138400.0
2014-01-24 15:10:00,12.12,12.12,12.07,12.09,1951200.0,11.4458,11.4458,11.3985,11.4174,1951200.0
2014-01-24 15:15:00,12.09,12.09,12.06,12.08,2095200.0,11.4174,11.4174,11.3891,11.408,2095200.0
2014-01-24 15:20:00,12.08,12.08,12.05,12.06,1219200.0,11.408,11.408,11.3797,11.3891,1219200.0
2014-01-24 15:25:00,12.06,12.07,12.05,12.07,1211200.0,11.3891,11.3985,11.3797,11.3985,1211200.0
2014-01-24 15:30:00,12.07,12.09,12.06,12.09,2128800.0,11.3985,11.4174,11.3891,11.4174,2128800.0
2014-01-24 15:35:00,12.09,12.09,12.06,12.07,1400800.0,11.4174,11.4174,11.3891,11.3985,1400800.0
2014-01-24 15:40:00,12.07,12.08,12.06,12.06,1257600.0,11.3985,11.408,11.3891,11.3891,1257600.0
2014-01-24 15:45:00,12.06,12.06,12.03,12.03,2961600.0,11.3891,11.3891,11.3608,11.3608,2961600.0
2014-01-24 15:50:00,12.03,12.07,12.02,12.06,2412800.0,11.3608,11.3985,11.3513,11.3891,2412800.0
2014-01-24 15:55:00,12.06,12.07,12.0,12.0,3547200.0,11.3891,11.3985,11.3324,11.3324,3547200.0
2014-01-27 09:30:00,12.03,12.05,12.0,12.01,2088000.0,11.3608,11.3797,11.3324,11.3419,2088000.0
2014-01-27 09:35:00,12.01,12.04,12.0,12.03,1711200.0,11.3419,11.3702,11.3324,11.3608,1711200.0
2014-01-27 09:40:00,12.03,12.08,12.03,12.07,1966400.0,11.3608,11.408,11.3608,11.3985,1966400.0
2014-01-27 09:45:00,12.07,12.09,12.04,12.04,1534400.0,11.3985,11.4174,11.3702,11.3702,1534400.0
2014-01-27 09:50:00,12.04,12.05,12.01,12.04,1400000.0,11.3702,11.3797,11.3419,11.3702,1400000.0
2014-01-27 09:55:00,12.04,12.06,12.04,12.06,719200.0,11.3702,11.3891,11.3702,11.3891,719200.0
2014-01-27 10:00:00,12.06,12.07,12.02,12.04,1958400.0,11.3891,11.3985,11.3513,11.3702,1958400.0
2014-01-27 10:05:00,12.04,12.06,12.02,12.03,1100000.0,11.3702,11.3891,11.3513,11.3608,1100000.0
2014-01-27 10:10:00,12.03,12.04,11.99,11.99,1270400.0,11.3608,11.3702,11.323,11.323,1270400.0
2014-01-27 10:15:00,11.99,12.01,11.97,11.97,1668000.0,11.323,11.3419,11.3041,11.3041,1668000.0
2014-01-27 10:20:00,11.97,11.98,11.94,11.95,1032800.0,11.3041,11.3136,11.2758,11.2852,1032800.0
2014-01-27 10:25:00,11.95,11.97,11.9,11.9,1620800.0,11.2852,11.3041,11.238,11.238,1620800.0
2014-01-27 10:30:00,11.91,11.94,11.91,11.93,1474400.0,11.2474,11.2758,11.2474,11.2663,1474400.0
2014-01-27 10:35:00,11.93,11.94,11.89,11.91,1445600.0,11.2663,11.2758,11.2286,11.2474,1445600.0
2014-01-27 10:40:00,11.91,11.96,11.9,11.95,1900800.0,11.2474,11.2947,11.238,11.2852,1900800.0
2014-01-27 10:45:00,11.95,11.97,11.95,11.97,898400.0,11.2852,11.3041,11.2852,11.3041,898400.0
2014-01-27 10:50:00,11.97,11.98,11.94,11.95,1114400.0,11.3041,11.3136,11.2758,11.2852,1114400.0
2014-01-27 10:55:00,11.95,11.98,11.93,11.93,907200.0,11.2852,11.3136,11.2663,11.2663,907200.0
2014-01-27 11:00:00,11.93,11.96,11.92,11.93,860800.0,11.2663,11.2947,11.2569,11.2663,860800.0
2014-01-27 11:05:00,11.93,11.95,11.92,11.94,926400.0,11.2663,11.2852,11.2569,11.2758,926400.0
2014-01-27 11:10:00,11.94,11.94,11.9,11.93,1440800.0,11.2758,11.2758,11.238,11.2663,1440800.0
2014-01-27 11:15:00,11.93,11.96,11.92,11.95,1153600.0,11.2663,11.2947,11.2569,11.2852,1153600.0
2014-01-27 11:20:00,11.95,11.96,11.93,11.95,985600.0,11.2852,11.2947,11.2663,11.2852,985600.0
2014-01-27 11:25:00,11.95,11.96,11.92,11.93,1387200.0,11.2852,11.2947,11.2569,11.2663,1387200.0
2014-01-27 11:30:00,11.93,11.93,11.9,11.92,815200.0,11.2663,11.2663,11.238,11.2569,815200.0
2014-01-27 11:35:00,11.92,11.92,11.88,11.89,1309600.0,11.2569,11.2569,11.2191,11.2286,1309600.0
2014-01-27 11:40:00,11.89,11.93,11.89,11.92,904800.0,11.2286,11.2663,11.2286,11.2569,904800.0
2014-01-27 11:45:00,11.92,11.93,11.9,11.9,492000.0,11.2569,11.2663,11.238,11.238,492000.0
2014-01-27 11:50:00,11.9,11.91,11.86,11.87,1302400.0,11.238,11.2474,11.2002,11.2097,1302400.0
2014-01-27 11:55:00,11.87,11.88,11.85,11.86,1374400.0,11.2097,11.2191,11.1908,11.2002,1374400.0
2014-01-27 12:00:00,11.86,11.86,11.84,11.86,1784800.0,11.2002,11.2002,11.1813,11.2002,1784800.0
2014-01-27 12:05:00,11.86,11.86,11.81,11.84,4206400.0,11.2002,11.2002,11.153,11.1813,4206400.0
2014-01-27 12:10:00,11.84,11.84,11.82,11.84,767200.0,11.1813,11.1813,11.1625,11.1813,767200.0
2014-01-27 12:15:00,11.84,11.84,11.81,11.81,1590400.0,11.1813,11.1813,11.153,11.153,1590400.0
2014-01-27 12:20:00,11.81,11.81,11.77,11.8,3174400.0,11.153,11.153,11.1152,11.1436,3174400.0
2014-01-27 12:25:00,11.8,11.83,11.79,11.81,1232800.0,11.1436,11.1719,11.1341,11.153,1232800.0
2014-01-27 12:30:00,11.81,11.81,11.79,11.8,1309600.0,11.153,11.153,11.1341,11.1436,1309600.0
2014-01-27 12:35:00,11.8,11.84,11.79,11.84,1246400.0,11.1436,11.1813,11.1341,11.1813,1246400.0
2014-01-27 12:40:00,11.84,11.86,11.82,11.85,1365600.0,11.1813,11.2002,11.1625,11.1908,1365600.0
2014-01-27 12:45:00,11.85,11.86,11.82,11.85,1040800.0,11.1908,11.2002,11.1625,11.1908,1040800.0
2014-01-27 12:50:00,11.85,11.86,11.84,11.84,468800.0,11.1908,11.2002,11.1813,11.1813,468800.0
2014-01-27 12:55:00,11.84,11.84,11.82,11.83,589600.0,11.1813,11.1813,11.1625,11.1719,589600.0
2014-01-27 13:00:00,11.83,11.85,11.81,11.85,810400.0,11.1719,11.1908,11.153,11.1908,810400.0
2014-01-27 13:05:00,11.85,11.88,11.84,11.87,1226400.0,11.1908,11.2191,11.1813,11.2097,1226400.0
2014-01-27 13:10:00,11.87,11.89,11.86,11.88,1078400.0,11.2097,11.2286,11.2002,11.2191,1078400.0
2014-01-27 13:15:00,11.89,11.91,11.89,11.91,806400.0,11.2286,11.2474,11.2286,11.2474,806400.0
2014-01-27 13:20:00,11.91,11.91,11.88,11.88,825600.0,11.2474,11.2474,11.2191,11.2191,825600.0
2014-01-27 13:25:00,11.88,11.9,11.87,11.9,473600.0,11.2191,11.238,11.2097,11.238,473600.0
2014-01-27 13:30:00,11.9,11.9,11.87,11.87,645600.0,11.238,11.238,11.2097,11.2097,645600.0
2014-01-27 13:35:00,11.88,11.9,11.87,11.9,479200.0,11.2191,11.238,11.2097,11.238,479200.0
2014-01-27 13:40:00,11.89,11.95,11.89,11.95,1233600.0,11.2286,11.2852,11.2286,11.2852,1233600.0
2014-01-27 13:45:00,11.95,11.98,11.94,11.97,1579200.0,11.2852,11.3136,11.2758,11.3041,1579200.0
2014-01-27 13:50:00,11.97,11.97,11.95,11.96,944000.0,11.3041,11.3041,11.2852,11.2947,944000.0
2014-01-27 13:55:00,11.96,11.97,11.94,11.94,691200.0,11.2947,11.3041,11.2758,11.2758,691200.0
2014-01-27 14:00:00,11.94,11.99,11.94,11.98,1531200.0,11.2758,11.323,11.2758,11.3136,1531200.0
2014-01-27 14:05:00,11.98,11.98,11.95,11.95,744800.0,11.3136,11.3136,11.2852,11.2852,744800.0
2014-01-27 14:10:00,11.95,11.99,11.95,11.99,801600.0,11.2852,11.323,11.2852,11.323,801600.0
2014-01-27 14:15:00,11.99,12.0,11.97,11.97,1308000.0,11.323,11.3324,11.3041,11.3041,1308000.0
2014-01-27 14:20:00,11.98,11.99,11.97,11.97,451200.0,11.3136,11.323,11.3041,11.3041,451200.0
2014-01-27 14:25:00,11.97,11.99,11.96,11.99,548800.0,11.3041,11.323,11.2947,11.323,548800.0
2014-01-27 14:30:00,11.99,12.01,11.98,12.01,628000.0,11.323,11.3419,11.3136,11.3419,628000.0
2014-01-27 14:35:00,12.01,12.04,12.01,12.04,855200.0,11.3419,11.3702,11.3419,11.3702,855200.0
2014-01-27 14:40:00,12.04,12.04,12.02,12.02,1384000.0,11.3702,11.3702,11.3513,11.3513,1384000.0
2014-01-27 14:45:00,12.02,12.03,12.01,12.03,504800.0,11.3513,11.3608,11.3419,11.3608,504800.0
2014-01-27 14:50:00,12.03,12.04,12.02,12.03,728800.0,11.3608,11.3702,11.3513,11.3608,728800.0
2014-01-27 14:55:00,12.03,12.05,12.03,12.04,1227200.0,11.3608,11.3797,11.3608,11.3702,1227200.0
2014-01-27 15:00:00,12.04,12.04,12.01,12.02,629600.0,11.3702,11.3702,11.3419,11.3513,629600.0
2014-01-27 15:05:00,12.02,12.03,12.01,12.03,847200.0,11.3513,11.3608,11.3419,11.3608,847200.0
2014-01-27 15:10:00,12.03,12.05,12.02,12.05,695200.0,11.3608,11.3797,11.3513,11.3797,695200.0
2014-01-27 15:15:00,12.04,12.05,12.03,12.04,575200.0,11.3702,11.3797,11.3608,11.3702,575200.0
2014-01-27 15:20:00,12.03,12.03,12.0,12.0,949600.0,11.3608,11.3608,11.3324,11.3324,949600.0
2014-01-27 15:25:00,12.0,12.0,11.98,11.98,756800.0,11.3324,11.3324,11.3136,11.3136,756800.0
2014-01-27 15:30:00,11.98,12.0,11.96,11.97,1570400.0,11.3136,11.3324,11.2947,11.3041,1570400.0
2014-01-27 15:35:00,11.97,12.0,11.96,11.99,1110400.0,11.3041,11.3324,11.2947,11.323,1110400.0
2014-01-27 15:40:00,11.99,12.0,11.95,11.96,1372000.0,11.323,11.3324,11.2852,11.2947,1372000.0
2014-01-27 15:45:00,11.96,11.97,11.95,11.96,1333600.0,11.2947,11.3041,11.2852,11.2947,1333600.0
2014-01-27 15:50:00,11.96,11.97,11.92,11.92,1345600.0,11.2947,11.3041,11.2569,11.2569,1345600.0
2014-01-27 15:55:00,11.92,11.94,11.88,11.89,1483200.0,11.2569,11.2758,11.2191,11.2286,1483200.0
2014-01-28 09:30:00,11.9,11.96,11.9,11.95,1496000.0,11.238,11.2947,11.238,11.2852,1496000.0
2014-01-28 09:35:00,11.95,11.95,11.92,11.95,1162400.0,11.2852,11.2852,11.2569,11.2852,1162400.0
2014-01-28 09:40:00,11.95,11.98,11.94,11.98,2070400.0,11.2852,11.3136,11.2758,11.3136,2070400.0
2014-01-28 09:45:00,11.98,11.98,11.97,11.98,1350400.0,11.3136,11.3136,11.3041,11.3136,1350400.0
2014-01-28 09:50:00,11.98,12.0,11.96,11.99,1348800.0,11.3136,11.3324,11.2947,11.323,1348800.0
2014-01-28 09:55:00,11.99,12.01,11.99,11.99,1079200.0,11.323,11.3419,11.323,11.323,1079200.0
2014-01-28 10:00:00,12.0,12.05,12.0,12.03,1825600.0,11.3324,11.3797,11.3324,11.3608,1825600.0
2014-01-28 10:05:00,12.03,12.05,12.01,12.03,1097600.0,11.3608,11.3797,11.3419,11.3608,1097600.0
2014-01-28 10:10:00,12.03,12.03,11.99,12.0,948800.0,11.3608,11.3608,11.323,11.3324,948800.0
2014-01-28 10:15:00,11.99,12.0,11.98,12.0,957600.0,11.323,11.3324,11.3136,11.3324,957600.0
2014-01-28 10:20:00,12.0,12.02,11.99,12.02,1031200.0,11.3324,11.3513,11.323,11.3513,1031200.0
2014-01-28 10:25:00,12.02,12.02,11.98,12.01,1243200.0,11.3513,11.3513,11.3136,11.3419,1243200.0
2014-01-28 10:30:00,12.01,12.02,11.99,12.02,1394400.0,11.3419,11.3513,11.323,11.3513,1394400.0
2014-01-28 10:35:00,12.02,12.04,12.0,12.03,1310400.0,11.3513,11.3702,11.3324,11.3608,1310400.0
2014-01-28 10:40:00,12.03,12.04,12.02,12.02,1130400.0,11.3608,11.3702,11.3513,11.3513,1130400.0
2014-01-28 10:45:00,12.02,12.04,12.02,12.03,503200.0,11.3513,11.3702,11.3513,11.3608,503200.0
2014-01-28 10:50:00,12.03,12.03,12.0,12.02,724000.0,11.3608,11.3608,11.3324,11.3513,724000.0
2014-01-28 10:55:00,12.02,12.04,12.02,12.02,476000.0,11.3513,11.3702,11.3513,11.3513,476000.0
2014-01-28 11:00:00,12.02,12.06,12.02,12.05,1110400.0,11.3513,11.3891,11.3513,11.3797,1110400.0
2014-01-28 11:05:00,12.04,12.05,12.02,12.02,462400.0,11.3702,11.3797,11.3513,11.3513,462400.0
2014-01-28 11:10:00,12.02,12.03,12.01,12.02,392800.0,11.3513,11.3608,11.3419,11.3513,392800.0
2014-01-28 11:15:00,12.02,12.02,11.97,11.99,1116800.0,11.3513,11.3513,11.3041,11.323,1116800.0
2014-01-28 11:20:00,11.98,12.0,11.97,11.98,694400.0,11.3136,11.3324,11.3041,11.3136,694400.0
2014-01-28 11:25:00,11.98,11.99,11.97,11.98,708800.0,11.3136,11.323,11.3041,11.3136,708800.0
2014-01-28 11:30:00,11.98,11.99,11.98,11.98,486400.0,11.3136,11.323,11.3136,11.3136,486400.0
2014-01-28 11:35:00,11.98,11.99,11.94,11.95,1076000.0,11.3136,11.323,11.2758,11.2852,1076000.0
2014-01-28 11:40:00,11.95,11.96,11.93,11.95,1070400.0,11.2852,11.2947,11.2663,11.2852,1070400.0
2014-01-28 11:45:00,11.95,11.95,11.92,11.93,568800.0,11.2852,11.2852,11.2569,11.2663,568800.0
2014-01-28 11:50:00,11.93,11.95,11.93,11.95,554400.0,11.2663,11.2852,11.2663,11.2852,554400.0
2014-01-28 11:55:00,11.95,11.96,11.95,11.96,642400.0,11.2852,11.2947,11.2852,11.2947,642400.0
2014-01-28 12:00:00,11.96,11.97,11.95,11.97,561600.0,11.2947,11.3041,11.2852,11.3041,561600.0
2014-01-28 12:05:00,11.97,11.99,11.97,11.98,662400.0,11.3041,11.323,11.3041,11.3136,662400.0
2014-01-28 12:10:00,11.98,11.98,11.96,11.97,632000.0,11.3136,11.3136,11.2947,11.3041,632000.0
2014-01-28 12:15:00,11.97,11.98,11.97,11.98,380000.0,11.3041,11.3136,11.3041,11.3136,380000.0
2014-01-28 12:20:00,11.98,11.98,11.97,11.98,269600.0,11.3136,11.3136,11.3041,11.3136,269600.0
2014-01-28 12:25:00,11.98,11.99,11.97,11.99,331200.0,11.3136,11.323,11.3041,11.323,331200.0
2014-01-28 12:30:00,11.99,12.02,11.99,12.02,888000.0,11.323,11.3513,11.323,11.3513,888000.0
2014-01-28 12:35:00,12.01,12.02,12.0,12.0,278400.0,11.3419,11.3513,11.3324,11.3324,278400.0
2014-01-28 12:40:00,12.0,12.01,11.99,12.0,303200.0,11.3324,11.3419,11.323,11.3324,303200.0
2014-01-28 12:45:00,12.01,12.01,11.99,11.99,236000.0,11.3419,11.3419,11.323,11.323,236000.0
2014-01-28 12:50:00,11.99,11.99,11.97,11.98,339200.0,11.323,11.323,11.3041,11.3136,339200.0
2014-01-28 12:55:00,11.97,11.99,11.97,11.99,152000.0,11.3041,11.323,11.3041,11.323,152000.0
2014-01-28 13:00:00,11.99,12.0,11.99,12.0,292000.0,11.323,11.3324,11.323,11.3324,292000.0
2014-01-28 13:05:00,12.0,12.0,11.98,11.99,174400.0,11.3324,11.3324,11.3136,11.323,174400.0
2014-01-28 13:10:00,11.99,12.01,11.99,12.01,163200.0,11.323,11.3419,11.323,11.3419,163200.0
2014-01-28 13:15:00,12.01,12.02,12.0,12.02,672800.0,11.3419,11.3513,11.3324,11.3513,672800.0
2014-01-28 13:20:00,12.02,12.03,12.01,12.01,233600.0,11.3513,11.3608,11.3419,11.3419,233600.0
2014-01-28 13:25:00,12.01,12.02,12.01,12.01,172800.0,11.3419,11.3513,11.3419,11.3419,172800.0
2014-01-28 13:30:00,12.02,12.02,12.01,12.01,124000.0,11.3513,11.3513,11.3419,11.3419,124000.0
2014-01-28 13:35:00,12.02,12.02,11.98,12.0,379200.0,11.3513,11.3513,11.3136,11.3324,379200.0
2014-01-28 13:40:00,12.0,12.02,12.0,12.01,384000.0,11.3324,11.3513,11.3324,11.3419,384000.0
2014-01-28 13:45:00,12.01,12.02,12.01,12.01,80800.0,11.3419,11.3513,11.3419,11.3419,80800.0
2014-01-28 13:50:00,12.01,12.01,12.0,12.0,152000.0,11.3419,11.3419,11.3324,11.3324,152000.0
2014-01-28 13:55:00,12.0,12.01,11.99,12.0,224000.0,11.3324,11.3419,11.323,11.3324,224000.0
2014-01-28 14:00:00,12.0,12.0,11.99,12.0,468000.0,11.3324,11.3324,11.323,11.3324,468000.0
2014-01-28 14:05:00,12.0,12.01,12.0,12.01,228000.0,11.3324,11.3419,11.3324,11.3419,228000.0
2014-01-28 14:10:00,12.01,12.01,12.0,12.01,235200.0,11.3419,11.3419,11.3324,11.3419,235200.0
2014-01-28 14:15:00,12.01,12.01,12.01,12.01,200800.0,11.3419,11.3419,11.3419,11.3419,200800.0
2014-01-28 14:20:00,12.01,12.03,12.01,12.03,317600.0,11.3419,11.3608,11.3419,11.3608,317600.0
2014-01-28 14:25:00,12.03,12.03,12.01,12.01,260000.0,11.3608,11.3608,11.3419,11.3419,260000.0
2014-01-28 14:30:00,12.01,12.02,12.01,12.02,512800.0,11.3419,11.3513,11.3419,11.3513,512800.0
2014-01-28 14:35:00,12.02,12.03,12.02,12.03,431200.0,11.3513,11.3608,11.3513,11.3608,431200.0
2014-01-28 14:40:00,12.03,12.04,12.01,12.02,465600.0,11.3608,11.3702,11.3419,11.3513,465600.0
2014-01-28 14:45:00,12.02,12.03,12.02,12.03,371200.0,11.3513,11.3608,11.3513,11.3608,371200.0
2014-01-28 14:50:00,12.03,12.04,12.03,12.03,352000.0,11.3608,11.3702,11.3608,11.3608,352000.0
2014-01-28 14:55:00,12.02,12.03,12.02,12.03,417600.0,11.3513,11.3608,11.3513,11.3608,417600.0
2014-01-28 15:00:00,12.03,12.04,12.01,12.01,714400.0,11.3608,11.3702,11.3419,11.3419,714400.0
2014-01-28 15:05:00,12.01,12.02,12.01,12.02,457600.0,11.3419,11.3513,11.3419,11.3513,457600.0
2014-01-28 15:10:00,12.02,12.02,12.02,12.02,203200.0,11.3513,11.3513,11.3513,11.3513,203200.0
2014-01-28 15:15:00,12.02,12.04,12.02,12.03,603200.0,11.3513,11.3702,11.3513,11.3608,603200.0
2014-01-28 15:20:00,12.03,12.03,12.02,12.03,346400.0,11.3608,11.3608,11.3513,11.3608,346400.0
2014-01-28 15:25:00,12.03,12.03,12.02,12.03,308800.0,11.3608,11.3608,11.3513,11.3608,308800.0
2014-01-28 15:30:00,12.03,12.04,12.02,12.04,499200.0,11.3608,11.3702,11.3513,11.3702,499200.0
2014-01-28 15:35:00,12.04,12.05,12.04,12.05,335200.0,11.3702,11.3797,11.3702,11.3797,335200.0
2014-01-28 15:40:00,12.05,12.05,12.03,12.03,565600.0,11.3797,11.3797,11.3608,11.3608,565600.0
2014-01-28 15:45:00,12.03,12.04,12.02,12.03,841600.0,11.3608,11.3702,11.3513,11.3608,841600.0
2014-01-28 15:50:00,12.03,12.03,12.01,12.02,947200.0,11.3608,11.3608,11.3419,11.3513,947200.0
2014-01-28 15:55:00,12.02,12.04,12.01,12.03,1740000.0,11.3513,11.3702,11.3419,11.3608,1740000.0
2014-01-29 09:30:00,11.82,11.86,11.8,11.85,2577600.0,11.1625,11.2002,11.1436,11.1908,2577600.0
2014-01-29 09:35:00,11.85,11.86,11.79,11.85,2162400.0,11.1908,11.2002,11.1341,11.1908,2162400.0
2014-01-29 09:40:00,11.85,11.91,11.85,11.9,2095200.0,11.1908,11.2474,11.1908,11.238,2095200.0
2014-01-29 09:45:00,11.9,11.91,11.86,11.87,1792000.0,11.238,11.2474,11.2002,11.2097,1792000.0
2014-01-29 09:50:00,11.88,11.91,11.85,11.9,1548000.0,11.2191,11.2474,11.1908,11.238,1548000.0
2014-01-29 09:55:00,11.9,11.9,11.87,11.88,857600.0,11.238,11.238,11.2097,11.2191,857600.0
2014-01-29 10:00:00,11.88,11.92,11.87,11.89,1362400.0,11.2191,11.2569,11.2097,11.2286,1362400.0
2014-01-29 10:05:00,11.89,11.93,11.89,11.92,931200.0,11.2286,11.2663,11.2286,11.2569,931200.0
2014-01-29 10:10:00,11.92,11.93,11.87,11.87,1112000.0,11.2569,11.2663,11.2097,11.2097,1112000.0
2014-01-29 10:15:00,11.88,11.89,11.85,11.87,824000.0,11.2191,11.2286,11.1908,11.2097,824000.0
2014-01-29 10:20:00,11.86,11.87,11.83,11.86,1233600.0,11.2002,11.2097,11.1719,11.2002,1233600.0
2014-01-29 10:25:00,11.86,11.87,11.83,11.86,841600.0,11.2002,11.2097,11.1719,11.2002,841600.0
2014-01-29 10:30:00,11.86,11.89,11.85,11.88,416000.0,11.2002,11.2286,11.1908,11.2191,416000.0
2014-01-29 10:35:00,11.88,11.9,11.86,11.9,751200.0,11.2191,11.238,11.2002,11.238,751200.0
2014-01-29 10:40:00,11.9,11.92,11.88,11.92,805600.0,11.238,11.2569,11.2191,11.2569,805600.0
2014-01-29 10:45:00,11.92,11.92,11.89,11.9,724800.0,11.2569,11.2569,11.2286,11.238,724800.0
2014-01-29 10:50:00,11.9,11.92,11.89,11.91,200800.0,11.238,11.2569,11.2286,11.2474,200800.0
2014-01-29 10:55:00,11.91,11.91,11.88,11.89,480000.0,11.2474,11.2474,11.2191,11.2286,480000.0
2014-01-29 11:00:00,11.89,11.92,11.89,11.92,395200.0,11.2286,11.2569,11.2286,11.2569,395200.0
2014-01-29 11:05:00,11.92,11.93,11.9,11.91,587200.0,11.2569,11.2663,11.238,11.2474,587200.0
2014-01-29 11:10:00,11.91,11.93,11.91,11.92,441600.0,11.2474,11.2663,11.2474,11.2569,441600.0
2014-01-29 11:15:00,11.93,11.94,11.9,11.91,758400.0,11.2663,11.2758,11.238,11.2474,758400.0
2014-01-29 11:20:00,11.91,11.94,11.91,11.93,229600.0,11.2474,11.2758,11.2474,11.2663,229600.0
2014-01-29 11:25:00,11.93,11.95,11.93,11.95,643200.0,11.2663,11.2852,11.2663,11.2852,643200.0
2014-01-29 11:30:00,11.95,11.96,11.93,11.94,421600.0,11.2852,11.2947,11.2663,11.2758,421600.0
2014-01-29 11:35:00,11.94,11.95,11.93,11.93,494400.0,11.2758,11.2852,11.2663,11.2663,494400.0
2014-01-29 11:40:00,11.93,11.94,11.92,11.92,508800.0,11.2663,11.2758,11.2569,11.2569,508800.0
2014-01-29 11:45:00,11.92,11.93,11.91,11.93,522400.0,11.2569,11.2663,11.2474,11.2663,522400.0
2014-01-29 11:50:00,11.93,11.94,11.92,11.94,442400.0,11.2663,11.2758,11.2569,11.2758,442400.0
2014-01-29 11:55:00,11.94,11.95,11.94,11.95,140800.0,11.2758,11.2852,11.2758,11.2852,140800.0
2014-01-29 12:00:00,11.95,11.95,11.94,11.95,323200.0,11.2852,11.2852,11.2758,11.2852,323200.0
2014-01-29 12:05:00,11.94,11.94,11.92,11.92,467200.0,11.2758,11.2758,11.2569,11.2569,467200.0
2014-01-29 12:10:00,11.92,11.93,11.9,11.9,215200.0,11.2569,11.2663,11.238,11.238,215200.0
2014-01-29 12:15:00,11.9,11.91,11.9,11.91,403200.0,11.238,11.2474,11.238,11.2474,403200.0
2014-01-29 12:20:00,11.91,11.92,11.91,11.91,251200.0,11.2474,11.2569,11.2474,11.2474,251200.0
2014-01-29 12:25:00,11.91,11.92,11.88,11.88,372800.0,11.2474,11.2569,11.2191,11.2191,372800.0
2014-01-29 12:30:00,11.88,11.89,11.88,11.88,605600.0,11.2191,11.2286,11.2191,11.2191,605600.0
2014-01-29 12:35:00,11.88,11.88,11.85,11.87,688800.0,11.2191,11.2191,11.1908,11.2097,688800.0
2014-01-29 12:40:00,11.87,11.89,11.87,11.88,461600.0,11.2097,11.2286,11.2097,11.2191,461600.0
2014-01-29 12:45:00,11.88,11.89,11.88,11.89,144800.0,11.2191,11.2286,11.2191,11.2286,144800.0
2014-01-29 12:50:00,11.89,11.9,11.88,11.88,261600.0,11.2286,11.238,11.2191,11.2191,261600.0
2014-01-29 12:55:00,11.88,11.89,11.88,11.89,325600.0,11.2191,11.2286,11.2191,11.2286,325600.0
2014-01-29 13:00:00,11.89,11.89,11.87,11.87,189600.0,11.2286,11.2286,11.2097,11.2097,189600.0
2014-01-29 13:05:00,11.87,11.88,11.86,11.88,279200.0,11.2097,11.2191,11.2002,11.2191,279200.0
2014-01-29 13:10:00,11.88,11.89,11.85,11.88,624800.0,11.2191,11.2286,11.1908,11.2191,624800.0
2014-01-29 13:15:00,11.88,11.89,11.86,11.87,312800.0,11.2191,11.2286,11.2002,11.2097,312800.0
2014-01-29 13:20:00,11.86,11.88,11.86,11.87,183200.0,11.2002,11.2191,11.2002,11.2097,183200.0
2014-01-29 13:25:00,11.87,11.88,11.86,11.87,534400.0,11.2097,11.2191,11.2002,11.2097,534400.0
2014-01-29 13:30:00,11.87,11.88,11.86,11.88,790400.0,11.2097,11.2191,11.2002,11.2191,790400.0
2014-01-29 13:35:00,11.88,11.88,11.86,11.86,417600.0,11.2191,11.2191,11.2002,11.2002,417600.0
2014-01-29 13:40:00,11.86,11.87,11.84,11.85,531200.0,11.2002,11.2097,11.1813,11.1908,531200.0
2014-01-29 13:45:00,11.85,11.87,11.84,11.87,472000.0,11.1908,11.2097,11.1813,11.2097,472000.0
2014-01-29 13:50:00,11.87,11.87,11.86,11.87,228000.0,11.2097,11.2097,11.2002,11.2097,228000.0
2014-01-29 13:55:00,11.87,11.89,11.87,11.88,305600.0,11.2097,11.2286,11.2097,11.2191,305600.0
2014-01-29 14:00:00,11.87,11.93,11.81,11.89,1223200.0,11.2097,11.2663,11.153,11.2286,1223200.0
2014-01-29 14:05:00,11.89,11.89,11.78,11.84,1363200.0,11.2286,11.2286,11.1247,11.1813,1363200.0
2014-01-29 14:10:00,11.84,11.85,11.79,11.82,1994400.0,11.1813,11.1908,11.1341,11.1625,1994400.0
2014-01-29 14:15:00,11.83,11.83,11.73,11.76,2604000.0,11.1719,11.1719,11.0775,11.1058,2604000.0
2014-01-29 14:20:00,11.76,11.8,11.75,11.8,1779200.0,11.1058,11.1436,11.0963,11.1436,1779200.0
2014-01-29 14:25:00,11.8,11.86,11.79,11.85,2932000.0,11.1436,11.2002,11.1341,11.1908,2932000.0
2014-01-29 14:30:00,11.85,11.9,11.82,11.89,2226400.0,11.1908,11.238,11.1625,11.2286,2226400.0
2014-01-29 14:35:00,11.89,11.9,11.85,11.89,1483200.0,11.2286,11.238,11.1908,11.2286,1483200.0
2014-01-29 14:40:00,11.9,11.91,11.87,11.89,1449600.0,11.238,11.2474,11.2097,11.2286,1449600.0
2014-01-29 14:45:00,11.89,11.9,11.85,11.85,1228800.0,11.2286,11.238,11.1908,11.1908,1228800.0
2014-01-29 14:50:00,11.85,11.87,11.82,11.83,1311200.0,11.1908,11.2097,11.1625,11.1719,1311200.0
2014-01-29 14:55:00,11.83,11.83,11.78,11.79,1516000.0,11.1719,11.1719,11.1247,11.1341,1516000.0
2014-01-29 15:00:00,11.78,11.8,11.76,11.8,1410400.0,11.1247,11.1436,11.1058,11.1436,1410400.0
2014-01-29 15:05:00,11.8,11.81,11.78,11.8,756800.0,11.1436,11.153,11.1247,11.1436,756800.0
2014-01-29 15:10:00,11.8,11.8,11.74,11.76,1408000.0,11.1436,11.1436,11.0869,11.1058,1408000.0
2014-01-29 15:15:00,11.76,11.8,11.74,11.75,1560000.0,11.1058,11.1436,11.0869,11.0963,1560000.0
2014-01-29 15:20:00,11.75,11.79,11.74,11.79,1400800.0,11.0963,11.1341,11.0869,11.1341,1400800.0
2014-01-29 15:25:00,11.78,11.8,11.77,11.77,1096000.0,11.1247,11.1436,11.1152,11.1152,1096000.0
2014-01-29 15:30:00,11.77,11.79,11.74,11.75,1628800.0,11.1152,11.1341,11.0869,11.0963,1628800.0
2014-01-29 15:35:00,11.76,11.8,11.74,11.79,1480800.0,11.1058,11.1436,11.0869,11.1341,1480800.0
2014-01-29 15:40:00,11.79,11.81,11.77,11.81,1763200.0,11.1341,11.153,11.1152,11.153,1763200.0
2014-01-29 15:45:00,11.81,11.84,11.81,11.81,2248800.0,11.153,11.1813,11.153,11.153,2248800.0
2014-01-29 15:50:00,11.81,11.82,11.78,11.81,1546400.0,11.153,11.1625,11.1247,11.153,1546400.0
2014-01-29 15:55:00,11.81,11.81,11.78,11.79,1657600.0,11.153,11.153,11.1247,11.1341,1657600.0
2014-01-30 09:30:00,11.99,12.0,11.97,11.98,1519200.0,11.323,11.3324,11.3041,11.3136,1519200.0
2014-01-30 09:35:00,11.98,12.01,11.97,11.99,2002400.0,11.3136,11.3419,11.3041,11.323,2002400.0
2014-01-30 09:40:00,11.99,11.99,11.96,11.97,1292800.0,11.323,11.323,11.2947,11.3041,1292800.0
2014-01-30 09:45:00,11.97,11.97,11.94,11.96,1328800.0,11.3041,11.3041,11.2758,11.2947,1328800.0
2014-01-30 09:50:00,11.96,11.98,11.95,11.95,803200.0,11.2947,11.3136,11.2852,11.2852,803200.0
2014-01-30 09:55:00,11.95,11.96,11.94,11.95,576000.0,11.2852,11.2947,11.2758,11.2852,576000.0
2014-01-30 10:00:00,11.94,11.97,11.92,11.97,1749600.0,11.2758,11.3041,11.2569,11.3041,1749600.0
2014-01-30 10:05:00,11.97,11.98,11.93,11.94,1126400.0,11.3041,11.3136,11.2663,11.2758,1126400.0
2014-01-30 10:10:00,11.94,11.95,11.92,11.94,1073600.0,11.2758,11.2852,11.2569,11.2758,1073600.0
2014-01-30 10:15:00,11.94,11.94,11.91,11.94,1177600.0,11.2758,11.2758,11.2474,11.2758,1177600.0
2014-01-30 10:20:00,11.94,11.96,11.93,11.95,655200.0,11.2758,11.2947,11.2663,11.2852,655200.0
2014-01-30 10:25:00,11.95,11.99,11.95,11.96,1273600.0,11.2852,11.323,11.2852,11.2947,1273600.0
2014-01-30 10:30:00,11.96,11.97,11.96,11.97,646400.0,11.2947,11.3041,11.2947,11.3041,646400.0
2014-01-30 10:35:00,11.97,11.99,11.96,11.99,813600.0,11.3041,11.323,11.2947,11.323,813600.0
2014-01-30 10:40:00,11.99,12.0,11.99,11.99,1148800.0,11.323,11.3324,11.323,11.323,1148800.0
2014-01-30 10:45:00,11.99,12.0,11.97,11.97,716800.0,11.323,11.3324,11.3041,11.3041,716800.0
2014-01-30 10:50:00,11.97,11.98,11.96,11.98,428800.0,11.3041,11.3136,11.2947,11.3136,428800.0
2014-01-30 10:55:00,11.98,11.99,11.97,11.98,433600.0,11.3136,11.323,11.3041,11.3136,433600.0
2014-01-30 11:00:00,11.98,11.99,11.97,11.98,384800.0,11.3136,11.323,11.3041,11.3136,384800.0
2014-01-30 11:05:00,11.98,11.98,11.96,11.97,639200.0,11.3136,11.3136,11.2947,11.3041,639200.0
2014-01-30 11:10:00,11.97,11.99,11.97,11.98,735200.0,11.3041,11.323,11.3041,11.3136,735200.0
2014-01-30 11:15:00,11.99,12.0,11.99,12.0,655200.0,11.323,11.3324,11.323,11.3324,655200.0
2014-01-30 11:20:00,12.0,12.03,12.0,12.01,1624000.0,11.3324,11.3608,11.3324,11.3419,1624000.0
2014-01-30 11:25:00,12.01,12.01,12.0,12.01,597600.0,11.3419,11.3419,11.3324,11.3419,597600.0
2014-01-30 11:30:00,12.01,12.03,12.01,12.02,1019200.0,11.3419,11.3608,11.3419,11.3513,1019200.0
2014-01-30 11:35:00,12.02,12.03,12.01,12.02,515200.0,11.3513,11.3608,11.3419,11.3513,515200.0
2014-01-30 11:40:00,12.02,12.06,12.02,12.04,978400.0,11.3513,11.3891,11.3513,11.3702,978400.0
2014-01-30 11:45:00,12.04,12.07,12.04,12.06,1040800.0,11.3702,11.3985,11.3702,11.3891,1040800.0
2014-01-30 11:50:00,12.06,12.09,12.06,12.08,1111200.0,11.3891,11.4174,11.3891,11.408,1111200.0
2014-01-30 11:55:00,12.08,12.1,12.08,12.08,909600.0,11.408,11.4269,11.408,11.408,909600.0
2014-01-30 12:00:00,12.09,12.09,12.07,12.08,626400.0,11.4174,11.4174,11.3985,11.408,626400.0
2014-01-30 12:05:00,12.08,12.08,12.07,12.08,315200.0,11.408,11.408,11.3985,11.408,315200.0
2014-01-30 12:10:00,12.08,12.09,12.08,12.08,332000.0,11.408,11.4174,11.408,11.408,332000.0
2014-01-30 12:15:00,12.08,12.08,12.07,12.07,297600.0,11.408,11.408,11.3985,11.3985,297600.0
2014-01-30 12:20:00,12.07,12.08,12.07,12.08,267200.0,11.3985,11.408,11.3985,11.408,267200.0
2014-01-30 12:25:00,12.08,12.08,12.06,12.06,199200.0,11.408,11.408,11.3891,11.3891,199200.0
2014-01-30 12:30:00,12.07,12.08,12.06,12.07,341600.0,11.3985,11.408,11.3891,11.3985,341600.0
2014-01-30 12:35:00,12.08,12.1,12.07,12.1,242400.0,11.408,11.4269,11.3985,11.4269,242400.0
2014-01-30 12:40:00,12.1,12.11,12.1,12.11,763200.0,11.4269,11.4363,11.4269,11.4363,763200.0
2014-01-30 12:45:00,12.11,12.12,12.1,12.11,224800.0,11.4363,11.4458,11.4269,11.4363,224800.0
2014-01-30 12:50:00,12.11,12.12,12.11,12.11,359200.0,11.4363,11.4458,11.4363,11.4363,359200.0
2014-01-30 12:55:00,12.11,12.12,12.1,12.1,252000.0,11.4363,11.4458,11.4269,11.4269,252000.0
2014-01-30 13:00:00,12.1,12.11,12.1,12.1,401600.0,11.4269,11.4363,11.4269,11.4269,401600.0
2014-01-30 13:05:00,12.1,12.1,12.09,12.09,260800.0,11.4269,11.4269,11.4174,11.4174,260800.0
2014-01-30 13:10:00,12.09,12.1,12.08,12.08,450400.0,11.4174,11.4269,11.408,11.408,450400.0
2014-01-30 13:15:00,12.08,12.09,12.08,12.09,262400.0,11.408,11.4174,11.408,11.4174,262400.0
2014-01-30 13:20:00,12.09,12.1,12.09,12.09,215200.0,11.4174,11.4269,11.4174,11.4174,215200.0
2014-01-30 13:25:00,12.09,12.09,12.08,12.08,228800.0,11.4174,11.4174,11.408,11.408,228800.0
2014-01-30 13:30:00,12.08,12.08,12.06,12.06,433600.0,11.408,11.408,11.3891,11.3891,433600.0
2014-01-30 13:35:00,12.06,12.07,12.06,12.06,434400.0,11.3891,11.3985,11.3891,11.3891,434400.0
2014-01-30 13:40:00,12.06,12.07,12.06,12.07,268800.0,11.3891,11.3985,11.3891,11.3985,268800.0
2014-01-30 13:45:00,12.07,12.08,12.07,12.08,506400.0,11.3985,11.408,11.3985,11.408,506400.0
2014-01-30 13:50:00,12.08,12.08,12.07,12.07,297600.0,11.408,11.408,11.3985,11.3985,297600.0
2014-01-30 13:55:00,12.07,12.07,12.06,12.06,279200.0,11.3985,11.3985,11.3891,11.3891,279200.0
2014-01-30 14:00:00,12.06,12.06,12.04,12.04,704000.0,11.3891,11.3891,11.3702,11.3702,704000.0
2014-01-30 14:05:00,12.04,12.05,12.03,12.04,560000.0,11.3702,11.3797,11.3608,11.3702,560000.0
2014-01-30 14:10:00,12.04,12.04,12.02,12.03,505600.0,11.3702,11.3702,11.3513,11.3608,505600.0
2014-01-30 14:15:00,12.03,12.04,12.03,12.03,308000.0,11.3608,11.3702,11.3608,11.3608,308000.0
2014-01-30 14:20:00,12.03,12.05,12.03,12.05,362400.0,11.3608,11.3797,11.3608,11.3797,362400.0
2014-01-30 14:25:00,12.05,12.06,12.05,12.06,291200.0,11.3797,11.3891,11.3797,11.3891,291200.0
2014-01-30 14:30:00,12.06,12.08,12.06,12.06,507200.0,11.3891,11.408,11.3891,11.3891,507200.0
2014-01-30 14:35:00,12.06,12.07,12.06,12.07,315200.0,11.3891,11.3985,11.3891,11.3985,315200.0
2014-01-30 14:40:00,12.07,12.08,12.06,12.07,912800.0,11.3985,11.408,11.3891,11.3985,912800.0
2014-01-30 14:45:00,12.07,12.07,12.05,12.06,380800.0,11.3985,11.3985,11.3797,11.3891,380800.0
2014-01-30 14:50:00,12.05,12.07,12.05,12.06,266400.0,11.3797,11.3985,11.3797,11.3891,266400.0
2014-01-30 14:55:00,12.06,12.06,12.05,12.06,291200.0,11.3891,11.3891,11.3797,11.3891,291200.0
2014-01-30 15:00:00,12.06,12.09,12.06,12.09,684800.0,11.3891,11.4174,11.3891,11.4174,684800.0
2014-01-30 15:05:00,12.09,12.09,12.07,12.08,346400.0,11.4174,11.4174,11.3985,11.408,346400.0
2014-01-30 15:10:00,12.08,12.1,12.08,12.1,366400.0,11.408,11.4269,11.408,11.4269,366400.0
2014-01-30 15:15:00,12.1,12.1,12.09,12.09,404800.0,11.4269,11.4269,11.4174,11.4174,404800.0
2014-01-30 15:20:00,12.09,12.1,12.09,12.1,296800.0,11.4174,11.4269,11.4174,11.4269,296800.0
2014-01-30 15:25:00,12.1,12.1,12.09,12.09,793600.0,11.4269,11.4269,11.4174,11.4174,793600.0
2014-01-30 15:30:00,12.09,12.1,12.07,12.07,565600.0,11.4174,11.4269,11.3985,11.3985,565600.0
2014-01-30 15:35:00,12.07,12.08,12.07,12.07,748800.0,11.3985,11.408,11.3985,11.3985,748800.0
2014-01-30 15:40:00,12.08,12.08,12.07,12.08,919200.0,11.408,11.408,11.3985,11.408,919200.0
2014-01-30 15:45:00,12.08,12.08,12.04,12.05,1716800.0,11.408,11.408,11.3702,11.3797,1716800.0
2014-01-30 15:50:00,12.05,12.06,12.04,12.06,869600.0,11.3797,11.3891,11.3702,11.3891,869600.0
2014-01-30 15:55:00,12.06,12.06,12.04,12.05,1614400.0,11.3891,11.3891,11.3702,11.3797,1614400.0
2014-01-31 09:30:00,11.74,11.79,11.73,11.79,2632000.0,11.0869,11.1341,11.0775,11.1341,2632000.0
2014-01-31 09:35:00,11.79,11.8,11.76,11.77,1460800.0,11.1341,11.1436,11.1058,11.1152,1460800.0
2014-01-31 09:40:00,11.77,11.8,11.75,11.79,1448800.0,11.1152,11.1436,11.0963,11.1341,1448800.0
2014-01-31 09:45:00,11.8,11.82,11.76,11.82,1657600.0,11.1436,11.1625,11.1058,11.1625,1657600.0
2014-01-31 09:50:00,11.82,11.84,11.81,11.82,856800.0,11.1625,11.1813,11.153,11.1625,856800.0
2014-01-31 09:55:00,11.81,11.83,11.79,11.8,795200.0,11.153,11.1719,11.1341,11.1436,795200.0
2014-01-31 10:00:00,11.8,11.85,11.79,11.83,1090400.0,11.1436,11.1908,11.1341,11.1719,1090400.0
2014-01-31 10:05:00,11.83,11.86,11.82,11.84,746400.0,11.1719,11.2002,11.1625,11.1813,746400.0
2014-01-31 10:10:00,11.84,11.86,11.84,11.85,540000.0,11.1813,11.2002,11.1813,11.1908,540000.0
2014-01-31 10:15:00,11.85,11.85,11.83,11.84,805600.0,11.1908,11.1908,11.1719,11.1813,805600.0
2014-01-31 10:20:00,11.83,11.84,11.81,11.82,909600.0,11.1719,11.1813,11.153,11.1625,909600.0
2014-01-31 10:25:00,11.82,11.82,11.78,11.78,891200.0,11.1625,11.1625,11.1247,11.1247,891200.0
2014-01-31 10:30:00,11.78,11.81,11.78,11.79,1012800.0,11.1247,11.153,11.1247,11.1341,1012800.0
2014-01-31 10:35:00,11.79,11.81,11.78,11.8,568000.0,11.1341,11.153,11.1247,11.1436,568000.0
2014-01-31 10:40:00,11.8,11.83,11.79,11.8,912800.0,11.1436,11.1719,11.1341,11.1436,912800.0
2014-01-31 10:45:00,11.8,11.86,11.79,11.86,1068800.0,11.1436,11.2002,11.1341,11.2002,1068800.0
2014-01-31 10:50:00,11.86,11.89,11.86,11.87,2016000.0,11.2002,11.2286,11.2002,11.2097,2016000.0
2014-01-31 10:55:00,11.87,11.88,11.85,11.86,474400.0,11.2097,11.2191,11.1908,11.2002,474400.0
2014-01-31 11:00:00,11.86,11.9,11.85,11.9,814400.0,11.2002,11.238,11.1908,11.238,814400.0
2014-01-31 11:05:00,11.9,11.94,11.9,11.94,1412000.0,11.238,11.2758,11.238,11.2758,1412000.0
2014-01-31 11:10:00,11.94,11.94,11.91,11.92,916000.0,11.2758,11.2758,11.2474,11.2569,916000.0
2014-01-31 11:15:00,11.92,11.94,11.9,11.9,576000.0,11.2569,11.2758,11.238,11.238,576000.0
2014-01-31 11:20:00,11.9,11.93,11.9,11.93,637600.0,11.238,11.2663,11.238,11.2663,637600.0
2014-01-31 11:25:00,11.92,11.96,11.91,11.96,557600.0,11.2569,11.2947,11.2474,11.2947,557600.0
2014-01-31 11:30:00,11.95,11.97,11.94,11.95,548000.0,11.2852,11.3041,11.2758,11.2852,548000.0
2014-01-31 11:35:00,11.95,11.95,11.92,11.93,443200.0,11.2852,11.2852,11.2569,11.2663,443200.0
2014-01-31 11:40:00,11.93,11.94,11.92,11.94,363200.0,11.2663,11.2758,11.2569,11.2758,363200.0
2014-01-31 11:45:00,11.95,11.95,11.92,11.93,459200.0,11.2852,11.2852,11.2569,11.2663,459200.0
2014-01-31 11:50:00,11.93,11.94,11.92,11.93,348800.0,11.2663,11.2758,11.2569,11.2663,348800.0
2014-01-31 11:55:00,11.93,11.96,11.92,11.95,311200.0,11.2663,11.2947,11.2569,11.2852,311200.0
2014-01-31 12:00:00,11.96,11.98,11.96,11.97,506400.0,11.2947,11.3136,11.2947,11.3041,506400.0
2014-01-31 12:05:00,11.97,11.98,11.96,11.98,364800.0,11.3041,11.3136,11.2947,11.3136,364800.0
2014-01-31 12:10:00,11.98,11.99,11.96,11.96,556000.0,11.3136,11.323,11.2947,11.2947,556000.0
2014-01-31 12:15:00,11.96,11.97,11.96,11.96,347200.0,11.2947,11.3041,11.2947,11.2947,347200.0
2014-01-31 12:20:00,11.96,11.96,11.94,11.94,537600.0,11.2947,11.2947,11.2758,11.2758,537600.0
2014-01-31 12:25:00,11.94,11.96,11.94,11.96,343200.0,11.2758,11.2947,11.2758,11.2947,343200.0
2014-01-31 12:30:00,11.96,11.96,11.92,11.93,324000.0,11.2947,11.2947,11.2569,11.2663,324000.0
2014-01-31 12:35:00,11.92,11.94,11.92,11.93,594400.0,11.2569,11.2758,11.2569,11.2663,594400.0
2014-01-31 12:40:00,11.93,11.93,11.91,11.93,438400.0,11.2663,11.2663,11.2474,11.2663,438400.0
2014-01-31 12:45:00,11.93,11.95,11.93,11.95,400800.0,11.2663,11.2852,11.2663,11.2852,400800.0
2014-01-31 12:50:00,11.95,11.96,11.94,11.96,188000.0,11.2852,11.2947,11.2758,11.2947,188000.0
2014-01-31 12:55:00,11.96,11.96,11.95,11.95,205600.0,11.2947,11.2947,11.2852,11.2852,205600.0
2014-01-31 13:00:00,11.95,11.96,11.94,11.94,176000.0,11.2852,11.2947,11.2758,11.2758,176000.0
2014-01-31 13:05:00,11.93,11.94,11.91,11.93,392000.0,11.2663,11.2758,11.2474,11.2663,392000.0
2014-01-31 13:10:00,11.93,11.94,11.92,11.94,336800.0,11.2663,11.2758,11.2569,11.2758,336800.0
2014-01-31 13:15:00,11.94,11.94,11.91,11.91,451200.0,11.2758,11.2758,11.2474,11.2474,451200.0
2014-01-31 13:20:00,11.91,11.93,11.91,11.92,303200.0,11.2474,11.2663,11.2474,11.2569,303200.0
2014-01-31 13:25:00,11.93,11.93,11.92,11.93,272800.0,11.2663,11.2663,11.2569,11.2663,272800.0
2014-01-31 13:30:00,11.93,11.94,11.92,11.93,440800.0,11.2663,11.2758,11.2569,11.2663,440800.0
2014-01-31 13:35:00,11.93,11.94,11.93,11.94,241600.0,11.2663,11.2758,11.2663,11.2758,241600.0
2014-01-31 13:40:00,11.94,11.96,11.94,11.95,312800.0,11.2758,11.2947,11.2758,11.2852,312800.0
2014-01-31 13:45:00,11.95,11.99,11.95,11.98,612800.0,11.2852,11.323,11.2852,11.3136,612800.0
2014-01-31 13:50:00,11.98,12.01,11.98,12.0,542400.0,11.3136,11.3419,11.3136,11.3324,542400.0
2014-01-31 13:55:00,12.0,12.02,12.0,12.02,172000.0,11.3324,11.3513,11.3324,11.3513,172000.0
2014-01-31 14:00:00,12.01,12.04,12.01,12.03,655200.0,11.3419,11.3702,11.3419,11.3608,655200.0
2014-01-31 14:05:00,12.02,12.02,12.01,12.02,492000.0,11.3513,11.3513,11.3419,11.3513,492000.0
2014-01-31 14:10:00,12.02,12.02,11.99,12.01,558400.0,11.3513,11.3513,11.323,11.3419,558400.0
2014-01-31 14:15:00,12.01,12.01,11.99,12.0,576000.0,11.3419,11.3419,11.323,11.3324,576000.0
2014-01-31 14:20:00,12.0,12.01,11.99,12.0,305600.0,11.3324,11.3419,11.323,11.3324,305600.0
2014-01-31 14:25:00,12.0,12.02,12.0,12.01,415200.0,11.3324,11.3513,11.3324,11.3419,415200.0
2014-01-31 14:30:00,12.01,12.02,12.0,12.01,421600.0,11.3419,11.3513,11.3324,11.3419,421600.0
2014-01-31 14:35:00,12.01,12.04,12.01,12.03,536000.0,11.3419,11.3702,11.3419,11.3608,536000.0
2014-01-31 14:40:00,12.03,12.05,12.02,12.05,619200.0,11.3608,11.3797,11.3513,11.3797,619200.0
2014-01-31 14:45:00,12.05,12.05,12.04,12.05,508000.0,11.3797,11.3797,11.3702,11.3797,508000.0
2014-01-31 14:50:00,12.05,12.05,12.0,12.0,728800.0,11.3797,11.3797,11.3324,11.3324,728800.0
2014-01-31 14:55:00,12.0,12.01,11.99,12.0,464000.0,11.3324,11.3419,11.323,11.3324,464000.0
2014-01-31 15:00:00,12.0,12.0,11.96,11.99,1028000.0,11.3324,11.3324,11.2947,11.323,1028000.0
2014-01-31 15:05:00,11.99,11.99,11.95,11.95,596000.0,11.323,11.323,11.2852,11.2852,596000.0
2014-01-31 15:10:00,11.95,11.96,11.95,11.96,399200.0,11.2852,11.2947,11.2852,11.2947,399200.0
2014-01-31 15:15:00,11.96,11.97,11.93,11.93,564800.0,11.2947,11.3041,11.2663,11.2663,564800.0
2014-01-31 15:20:00,11.93,11.95,11.92,11.95,1489600.0,11.2663,11.2852,11.2569,11.2852,1489600.0
2014-01-31 15:25:00,11.95,11.95,11.93,11.94,403200.0,11.2852,11.2852,11.2663,11.2758,403200.0
2014-01-31 15:30:00,11.94,11.96,11.94,11.95,801600.0,11.2758,11.2947,11.2758,11.2852,801600.0
2014-01-31 15:35:00,11.95,11.95,11.92,11.93,632000.0,11.2852,11.2852,11.2569,11.2663,632000.0
2014-01-31 15:40:00,11.93,11.94,11.91,11.92,1229600.0,11.2663,11.2758,11.2474,11.2569,1229600.0
2014-01-31 15:45:00,11.92,11.92,11.89,11.92,1279200.0,11.2569,11.2569,11.2286,11.2569,1279200.0
2014-01-31 15:50:00,11.92,11.92,11.9,11.91,1144800.0,11.2569,11.2569,11.238,11.2474,1144800.0
2014-01-31 15:55:00,11.91,11.91,11.87,11.89,2208800.0,11.2474,11.2474,11.2097,11.2286,2208800.0
2014-02-03 09:30:00,11.87,11.9,11.87,11.88,1338400.0,11.2097,11.238,11.2097,11.2191,1338400.0
2014-02-03 09:35:00,11.88,11.92,11.88,11.9,765600.0,11.2191,11.2569,11.2191,11.238,765600.0
2014-02-03 09:40:00,11.9,11.91,11.86,11.86,769600.0,11.238,11.2474,11.2002,11.2002,769600.0
2014-02-03 09:45:00,11.86,11.86,11.79,11.8,1784800.0,11.2002,11.2002,11.1341,11.1436,1784800.0
2014-02-03 09:50:00,11.81,11.85,11.8,11.84,815200.0,11.153,11.1908,11.1436,11.1813,815200.0
2014-02-03 09:55:00,11.84,11.85,11.83,11.83,436800.0,11.1813,11.1908,11.1719,11.1719,436800.0
2014-02-03 10:00:00,11.83,11.83,11.73,11.75,4016800.0,11.1719,11.1719,11.0775,11.0963,4016800.0
2014-02-03 10:05:00,11.75,11.78,11.75,11.76,1824800.0,11.0963,11.1247,11.0963,11.1058,1824800.0
2014-02-03 10:10:00,11.76,11.76,11.67,11.69,3709600.0,11.1058,11.1058,11.0208,11.0397,3709600.0
2014-02-03 10:15:00,11.69,11.71,11.63,11.64,2993600.0,11.0397,11.0586,10.983,10.9925,2993600.0
2014-02-03 10:20:00,11.63,11.67,11.63,11.65,2408000.0,10.983,11.0208,10.983,11.0019,2408000.0
2014-02-03 10:25:00,11.65,11.67,11.63,11.66,2320800.0,11.0019,11.0208,10.983,11.0114,2320800.0
2014-02-03 10:30:00,11.66,11.66,11.64,11.65,2292000.0,11.0114,11.0114,10.9925,11.0019,2292000.0
2014-02-03 10:35:00,11.65,11.7,11.65,11.7,3810400.0,11.0019,11.0491,11.0019,11.0491,3810400.0
2014-02-03 10:40:00,11.7,11.71,11.68,11.7,2952800.0,11.0491,11.0586,11.0302,11.0491,2952800.0
2014-02-03 10:45:00,11.7,11.72,11.69,11.69,2276800.0,11.0491,11.068,11.0397,11.0397,2276800.0
2014-02-03 10:50:00,11.69,11.71,11.66,11.66,2739200.0,11.0397,11.0586,11.0114,11.0114,2739200.0
2014-02-03 10:55:00,11.66,11.67,11.65,11.67,3834400.0,11.0114,11.0208,11.0019,11.0208,3834400.0
2014-02-03 11:00:00,11.67,11.67,11.63,11.64,1870400.0,11.0208,11.0208,10.983,10.9925,1870400.0
2014-02-03 11:05:00,11.63,11.64,11.61,11.61,2809600.0,10.983,10.9925,10.9641,10.9641,2809600.0
2014-02-03 11:10:00,11.61,11.62,11.58,11.58,3862400.0,10.9641,10.9736,10.9358,10.9358,3862400.0
2014-02-03 11:15:00,11.58,11.6,11.56,11.58,3121600.0,10.9358,10.9547,10.9169,10.9358,3121600.0
2014-02-03 11:20:00,11.58,11.6,11.57,11.58,2649600.0,10.9358,10.9547,10.9264,10.9358,2649600.0
2014-02-03 11:25:00,11.59,11.6,11.58,11.58,2616800.0,10.9452,10.9547,10.9358,10.9358,2616800.0
2014-02-03 11:30:00,11.58,11.61,11.57,11.6,3013600.0,10.9358,10.9641,10.9264,10.9547,3013600.0
2014-02-03 11:35:00,11.6,11.6,11.57,11.59,2727200.0,10.9547,10.9547,10.9264,10.9452,2727200.0
2014-02-03 11:40:00,11.58,11.6,11.57,11.57,2518400.0,10.9358,10.9547,10.9264,10.9264,2518400.0
2014-02-03 11:45:00,11.57,11.58,11.53,11.54,4084800.0,10.9264,10.9358,10.8886,10.898,4084800.0
2014-02-03 11:50:00,11.54,11.56,11.53,11.56,3627200.0,10.898,10.9169,10.8886,10.9169,3627200.0
2014-02-03 11:55:00,11.56,11.56,11.51,11.52,9336000.0,10.9169,10.9169,10.8697,10.8791,9336000.0
2014-02-03 12:00:00,11.52,11.52,11.48,11.48,2520800.0,10.8791,10.8791,10.8414,10.8414,2520800.0
2014-02-03 12:05:00,11.48,11.52,11.47,11.51,2012800.0,10.8414,10.8791,10.8319,10.8697,2012800.0
2014-02-03 12:10:00,11.51,11.51,11.48,11.51,1839200.0,10.8697,10.8697,10.8414,10.8697,1839200.0
2014-02-03 12:15:00,11.51,11.52,11.48,11.49,3540800.0,10.8697,10.8791,10.8414,10.8508,3540800.0
2014-02-03 12:20:00,11.49,11.51,11.47,11.51,4596800.0,10.8508,10.8697,10.8319,10.8697,4596800.0
2014-02-03 12:25:00,11.51,11.52,11.51,11.52,4600000.0,10.8697,10.8791,10.8697,10.8791,4600000.0
2014-02-03 12:30:00,11.52,11.55,11.52,11.54,1932800.0,10.8791,10.9075,10.8791,10.898,1932800.0
2014-02-03 12:35:00,11.54,11.54,11.51,11.51,3242400.0,10.898,10.898,10.8697,10.8697,3242400.0
2014-02-03 12:40:00,11.51,11.54,11.51,11.54,2902400.0,10.8697,10.898,10.8697,10.898,2902400.0
2014-02-03 12:45:00,11.54,11.54,11.52,11.54,3497600.0,10.898,10.898,10.8791,10.898,3497600.0
2014-02-03 12:50:00,11.54,11.54,11.52,11.54,3908800.0,10.898,10.898,10.8791,10.898,3908800.0
2014-02-03 12:55:00,11.54,11.54,11.5,11.51,4461600.0,10.898,10.898,10.8603,10.8697,4461600.0
2014-02-03 13:00:00,11.51,11.52,11.48,11.48,6163200.0,10.8697,10.8791,10.8414,10.8414,6163200.0
2014-02-03 13:05:00,11.48,11.49,11.45,11.47,5013600.0,10.8414,10.8508,10.813,10.8319,5013600.0
2014-02-03 13:10:00,11.47,11.49,11.46,11.47,3684800.0,10.8319,10.8508,10.8225,10.8319,3684800.0
2014-02-03 13:15:00,11.47,11.48,11.45,11.45,4624800.0,10.8319,10.8414,10.813,10.813,4624800.0
2014-02-03 13:20:00,11.45,11.46,11.44,11.44,2437600.0,10.813,10.8225,10.8036,10.8036,2437600.0
2014-02-03 13:25:00,11.44,11.44,11.4,11.42,4276800.0,10.8036,10.8036,10.7658,10.7847,4276800.0
2014-02-03 13:30:00,11.42,11.45,11.41,11.44,4404000.0,10.7847,10.813,10.7753,10.8036,4404000.0
2014-02-03 13:35:00,11.44,11.44,11.4,11.4,3719200.0,10.8036,10.8036,10.7658,10.7658,3719200.0
2014-02-03 13:40:00,11.4,11.43,11.39,11.42,4469600.0,10.7658,10.7941,10.7564,10.7847,4469600.0
2014-02-03 13:45:00,11.42,11.42,11.37,11.39,6252800.0,10.7847,10.7847,10.7375,10.7564,6252800.0
2014-02-03 13:50:00,11.39,11.4,11.37,11.39,3668800.0,10.7564,10.7658,10.7375,10.7564,3668800.0
2014-02-03 13:55:00,11.39,11.43,11.39,11.4,2658400.0,10.7564,10.7941,10.7564,10.7658,2658400.0
2014-02-03 14:00:00,11.4,11.41,11.38,11.4,1451200.0,10.7658,10.7753,10.7469,10.7658,1451200.0
2014-02-03 14:05:00,11.41,11.43,11.4,11.41,2490400.0,10.7753,10.7941,10.7658,10.7753,2490400.0
2014-02-03 14:10:00,11.41,11.44,11.41,11.44,2725600.0,10.7753,10.8036,10.7753,10.8036,2725600.0
2014-02-03 14:15:00,11.44,11.45,11.42,11.45,2180000.0,10.8036,10.813,10.7847,10.813,2180000.0
2014-02-03 14:20:00,11.44,11.44,11.42,11.43,2448000.0,10.8036,10.8036,10.7847,10.7941,2448000.0
2014-02-03 14:25:00,11.43,11.44,11.41,11.43,2602400.0,10.7941,10.8036,10.7753,10.7941,2602400.0
2014-02-03 14:30:00,11.43,11.44,11.4,11.4,3309600.0,10.7941,10.8036,10.7658,10.7658,3309600.0
2014-02-03 14:35:00,11.4,11.41,11.38,11.39,1960800.0,10.7658,10.7753,10.7469,10.7564,1960800.0
2014-02-03 14:40:00,11.39,11.41,11.37,11.38,1794400.0,10.7564,10.7753,10.7375,10.7469,1794400.0
2014-02-03 14:45:00,11.38,11.4,11.37,11.39,1952000.0,10.7469,10.7658,10.7375,10.7564,1952000.0
2014-02-03 14:50:00,11.39,11.39,11.35,11.35,3071200.0,10.7564,10.7564,10.7186,10.7186,3071200.0
2014-02-03 14:55:00,11.35,11.37,11.34,11.34,2284000.0,10.7186,10.7375,10.7092,10.7092,2284000.0
2014-02-03 15:00:00,11.34,11.36,11.34,11.36,1596000.0,10.7092,10.728,10.7092,10.728,1596000.0
2014-02-03 15:05:00,11.36,11.37,11.35,11.36,1908800.0,10.728,10.7375,10.7186,10.728,1908800.0
2014-02-03 15:10:00,11.36,11.38,11.34,11.38,4951200.0,10.728,10.7469,10.7092,10.7469,4951200.0
2014-02-03 15:15:00,11.38,11.39,11.36,11.37,9544000.0,10.7469,10.7564,10.728,10.7375,9544000.0
2014-02-03 15:20:00,11.37,11.38,11.35,11.35,3302400.0,10.7375,10.7469,10.7186,10.7186,3302400.0
2014-02-03 15:25:00,11.35,11.38,11.34,11.38,2353600.0,10.7186,10.7469,10.7092,10.7469,2353600.0
2014-02-03 15:30:00,11.38,11.4,11.37,11.37,2701600.0,10.7469,10.7658,10.7375,10.7375,2701600.0
2014-02-03 15:35:00,11.37,11.39,11.37,11.38,2270400.0,10.7375,10.7564,10.7375,10.7469,2270400.0
2014-02-03 15:40:00,11.39,11.39,11.36,11.36,2406400.0,10.7564,10.7564,10.728,10.728,2406400.0
2014-02-03 15:45:00,11.36,11.36,11.31,11.32,2135200.0,10.728,10.728,10.6808,10.6903,2135200.0
2014-02-03 15:50:00,11.32,11.35,11.31,11.35,6382400.0,10.6903,10.7186,10.6808,10.7186,6382400.0
2014-02-03 15:55:00,11.35,11.37,11.32,11.35,10516000.0,10.7186,10.7375,10.6903,10.7186,10516000.0
2014-02-04 09:30:00,11.46,11.49,11.45,11.46,3596000.0,10.8225,10.8508,10.813,10.8225,3596000.0
2014-02-04 09:35:00,11.46,11.46,11.43,11.43,2108000.0,10.8225,10.8225,10.7941,10.7941,2108000.0
2014-02-04 09:40:00,11.43,11.44,11.38,11.39,1636800.0,10.7941,10.8036,10.7469,10.7564,1636800.0
2014-02-04 09:45:00,11.38,11.42,11.38,11.42,1622400.0,10.7469,10.7847,10.7469,10.7847,1622400.0
2014-02-04 09:50:00,11.42,11.46,11.4,11.46,1196800.0,10.7847,10.8225,10.7658,10.8225,1196800.0
2014-02-04 09:55:00,11.46,11.51,11.46,11.48,2087200.0,10.8225,10.8697,10.8225,10.8414,2087200.0
2014-02-04 10:00:00,11.49,11.5,11.46,11.46,1645600.0,10.8508,10.8603,10.8225,10.8225,1645600.0
2014-02-04 10:05:00,11.46,11.49,11.45,11.47,798400.0,10.8225,10.8508,10.813,10.8319,798400.0
2014-02-04 10:10:00,11.47,11.49,11.46,11.47,704000.0,10.8319,10.8508,10.8225,10.8319,704000.0
2014-02-04 10:15:00,11.47,11.5,11.45,11.47,1174400.0,10.8319,10.8603,10.813,10.8319,1174400.0
2014-02-04 10:20:00,11.47,11.47,11.43,11.44,1234400.0,10.8319,10.8319,10.7941,10.8036,1234400.0
2014-02-04 10:25:00,11.44,11.46,11.43,11.46,697600.0,10.8036,10.8225,10.7941,10.8225,697600.0
2014-02-04 10:30:00,11.45,11.49,11.45,11.49,916000.0,10.813,10.8508,10.813,10.8508,916000.0
2014-02-04 10:35:00,11.49,11.5,11.47,11.48,1120000.0,10.8508,10.8603,10.8319,10.8414,1120000.0
2014-02-04 10:40:00,11.49,11.49,11.47,11.47,820800.0,10.8508,10.8508,10.8319,10.8319,820800.0
2014-02-04 10:45:00,11.47,11.47,11.44,11.45,1144000.0,10.8319,10.8319,10.8036,10.813,1144000.0
2014-02-04 10:50:00,11.45,11.45,11.42,11.44,1000000.0,10.813,10.813,10.7847,10.8036,1000000.0
2014-02-04 10:55:00,11.44,11.45,11.43,11.44,811200.0,10.8036,10.813,10.7941,10.8036,811200.0
2014-02-04 11:00:00,11.44,11.51,11.42,11.49,2269600.0,10.8036,10.8697,10.7847,10.8508,2269600.0
2014-02-04 11:05:00,11.49,11.5,11.47,11.5,1411200.0,10.8508,10.8603,10.8319,10.8603,1411200.0
2014-02-04 11:10:00,11.5,11.5,11.48,11.49,1204800.0,10.8603,10.8603,10.8414,10.8508,1204800.0
2014-02-04 11:15:00,11.49,11.49,11.47,11.47,878400.0,10.8508,10.8508,10.8319,10.8319,878400.0
2014-02-04 11:20:00,11.47,11.48,11.46,11.48,1214400.0,10.8319,10.8414,10.8225,10.8414,1214400.0
2014-02-04 11:25:00,11.48,11.49,11.47,11.48,738400.0,10.8414,10.8508,10.8319,10.8414,738400.0
2014-02-04 11:30:00,11.48,11.49,11.47,11.49,963200.0,10.8414,10.8508,10.8319,10.8508,963200.0
2014-02-04 11:35:00,11.49,11.51,11.49,11.51,1148800.0,10.8508,10.8697,10.8508,10.8697,1148800.0
2014-02-04 11:40:00,11.51,11.52,11.48,11.51,950400.0,10.8697,10.8791,10.8414,10.8697,950400.0
2014-02-04 11:45:00,11.52,11.52,11.5,11.52,856800.0,10.8791,10.8791,10.8603,10.8791,856800.0
2014-02-04 11:50:00,11.52,11.52,11.5,11.51,679200.0,10.8791,10.8791,10.8603,10.8697,679200.0
2014-02-04 11:55:00,11.51,11.54,11.51,11.54,901600.0,10.8697,10.898,10.8697,10.898,901600.0
2014-02-04 12:00:00,11.54,11.56,11.54,11.55,1109600.0,10.898,10.9169,10.898,10.9075,1109600.0
2014-02-04 12:05:00,11.55,11.55,11.52,11.52,908000.0,10.9075,10.9075,10.8791,10.8791,908000.0
2014-02-04 12:10:00,11.52,11.54,11.52,11.53,386400.0,10.8791,10.898,10.8791,10.8886,386400.0
2014-02-04 12:15:00,11.53,11.54,11.52,11.52,549600.0,10.8886,10.898,10.8791,10.8791,549600.0
2014-02-04 12:20:00,11.52,11.54,11.52,11.54,609600.0,10.8791,10.898,10.8791,10.898,609600.0
2014-02-04 12:25:00,11.54,11.55,11.53,11.53,579200.0,10.898,10.9075,10.8886,10.8886,579200.0
2014-02-04 12:30:00,11.53,11.55,11.53,11.55,362400.0,10.8886,10.9075,10.8886,10.9075,362400.0
2014-02-04 12:35:00,11.55,11.55,11.53,11.54,306400.0,10.9075,10.9075,10.8886,10.898,306400.0
2014-02-04 12:40:00,11.54,11.56,11.53,11.56,447200.0,10.898,10.9169,10.8886,10.9169,447200.0
2014-02-04 12:45:00,11.56,11.56,11.54,11.55,480800.0,10.9169,10.9169,10.898,10.9075,480800.0
2014-02-04 12:50:00,11.55,11.56,11.53,11.54,564000.0,10.9075,10.9169,10.8886,10.898,564000.0
2014-02-04 12:55:00,11.54,11.56,11.54,11.55,232800.0,10.898,10.9169,10.898,10.9075,232800.0
2014-02-04 13:00:00,11.55,11.56,11.54,11.55,494400.0,10.9075,10.9169,10.898,10.9075,494400.0
2014-02-04 13:05:00,11.56,11.58,11.56,11.56,547200.0,10.9169,10.9358,10.9169,10.9169,547200.0
2014-02-04 13:10:00,11.56,11.56,11.51,11.52,740000.0,10.9169,10.9169,10.8697,10.8791,740000.0
2014-02-04 13:15:00,11.52,11.53,11.51,11.53,632000.0,10.8791,10.8886,10.8697,10.8886,632000.0
2014-02-04 13:20:00,11.53,11.54,11.52,11.53,432800.0,10.8886,10.898,10.8791,10.8886,432800.0
2014-02-04 13:25:00,11.53,11.54,11.52,11.54,277600.0,10.8886,10.898,10.8791,10.898,277600.0
2014-02-04 13:30:00,11.54,11.55,11.54,11.55,370400.0,10.898,10.9075,10.898,10.9075,370400.0
2014-02-04 13:35:00,11.55,11.55,11.51,11.54,600800.0,10.9075,10.9075,10.8697,10.898,600800.0
2014-02-04 13:40:00,11.54,11.54,11.53,11.54,540800.0,10.898,10.898,10.8886,10.898,540800.0
2014-02-04 13:45:00,11.54,11.54,11.52,11.52,268800.0,10.898,10.898,10.8791,10.8791,268800.0
2014-02-04 13:50:00,11.52,11.53,11.49,11.5,1640800.0,10.8791,10.8886,10.8508,10.8603,1640800.0
2014-02-04 13:55:00,11.5,11.51,11.47,11.48,747200.0,10.8603,10.8697,10.8319,10.8414,747200.0
2014-02-04 14:00:00,11.48,11.49,11.46,11.49,764800.0,10.8414,10.8508,10.8225,10.8508,764800.0
2014-02-04 14:05:00,11.49,11.49,11.48,11.49,337600.0,10.8508,10.8508,10.8414,10.8508,337600.0
2014-02-04 14:10:00,11.49,11.51,11.48,11.51,598400.0,10.8508,10.8697,10.8414,10.8697,598400.0
2014-02-04 14:15:00,11.5,11.5,11.49,11.49,377600.0,10.8603,10.8603,10.8508,10.8508,377600.0
2014-02-04 14:20:00,11.49,11.52,11.48,11.51,524000.0,10.8508,10.8791,10.8414,10.8697,524000.0
2014-02-04 14:25:00,11.51,11.52,11.51,11.51,324000.0,10.8697,10.8791,10.8697,10.8697,324000.0
2014-02-04 14:30:00,11.51,11.52,11.5,11.51,794400.0,10.8697,10.8791,10.8603,10.8697,794400.0
2014-02-04 14:35:00,11.51,11.52,11.51,11.51,597600.0,10.8697,10.8791,10.8697,10.8697,597600.0
2014-02-04 14:40:00,11.51,11.54,11.51,11.53,805600.0,10.8697,10.898,10.8697,10.8886,805600.0
2014-02-04 14:45:00,11.53,11.55,11.52,11.53,752000.0,10.8886,10.9075,10.8791,10.8886,752000.0
2014-02-04 14:50:00,11.53,11.54,11.52,11.54,412000.0,10.8886,10.898,10.8791,10.898,412000.0
2014-02-04 14:55:00,11.54,11.54,11.52,11.53,702400.0,10.898,10.898,10.8791,10.8886,702400.0
2014-02-04 15:00:00,11.53,11.55,11.53,11.54,501600.0,10.8886,10.9075,10.8886,10.898,501600.0
2014-02-04 15:05:00,11.54,11.55,11.53,11.54,850400.0,10.898,10.9075,10.8886,10.898,850400.0
2014-02-04 15:10:00,11.54,11.55,11.53,11.54,420800.0,10.898,10.9075,10.8886,10.898,420800.0
2014-02-04 15:15:00,11.54,11.54,11.52,11.53,359200.0,10.898,10.898,10.8791,10.8886,359200.0
2014-02-04 15:20:00,11.54,11.54,11.51,11.51,567200.0,10.898,10.898,10.8697,10.8697,567200.0
2014-02-04 15:25:00,11.51,11.52,11.45,11.46,1612000.0,10.8697,10.8791,10.813,10.8225,1612000.0
2014-02-04 15:30:00,11.46,11.51,11.45,11.5,1388000.0,10.8225,10.8697,10.813,10.8603,1388000.0
2014-02-04 15:35:00,11.5,11.53,11.49,11.52,941600.0,10.8603,10.8886,10.8508,10.8791,941600.0
2014-02-04 15:40:00,11.52,11.54,11.51,11.53,710400.0,10.8791,10.898,10.8697,10.8886,710400.0
2014-02-04 15:45:00,11.53,11.54,11.52,11.52,1192000.0,10.8886,10.898,10.8791,10.8791,1192000.0
2014-02-04 15:50:00,11.52,11.54,11.51,11.54,1032800.0,10.8791,10.898,10.8697,10.898,1032800.0
2014-02-04 15:55:00,11.54,11.55,11.51,11.52,1640800.0,10.898,10.9075,10.8697,10.8791,1640800.0
2014-02-05 09:30:00,11.44,11.49,11.43,11.46,2888800.0,10.8036,10.8508,10.7941,10.8225,2888800.0
2014-02-05 09:35:00,11.46,11.49,11.45,11.47,946400.0,10.8225,10.8508,10.813,10.8319,946400.0
2014-02-05 09:40:00,11.47,11.48,11.43,11.45,1130400.0,10.8319,10.8414,10.7941,10.813,1130400.0
2014-02-05 09:45:00,11.44,11.45,11.4,11.4,1809600.0,10.8036,10.813,10.7658,10.7658,1809600.0
2014-02-05 09:50:00,11.4,11.43,11.4,11.42,1036000.0,10.7658,10.7941,10.7658,10.7847,1036000.0
2014-02-05 09:55:00,11.42,11.42,11.38,11.4,940800.0,10.7847,10.7847,10.7469,10.7658,940800.0
2014-02-05 10:00:00,11.4,11.52,11.39,11.49,3276000.0,10.7658,10.8791,10.7564,10.8508,3276000.0
2014-02-05 10:05:00,11.48,11.49,11.41,11.41,1209600.0,10.8414,10.8508,10.7753,10.7753,1209600.0
2014-02-05 10:10:00,11.41,11.44,11.36,11.38,3704800.0,10.7753,10.8036,10.728,10.7469,3704800.0
2014-02-05 10:15:00,11.38,11.39,11.34,11.37,1841600.0,10.7469,10.7564,10.7092,10.7375,1841600.0
2014-02-05 10:20:00,11.37,11.38,11.3,11.3,2650400.0,10.7375,10.7469,10.6714,10.6714,2650400.0
2014-02-05 10:25:00,11.3,11.35,11.3,11.34,1748000.0,10.6714,10.7186,10.6714,10.7092,1748000.0
2014-02-05 10:30:00,11.34,11.4,11.33,11.4,1984000.0,10.7092,10.7658,10.6997,10.7658,1984000.0
2014-02-05 10:35:00,11.4,11.41,11.38,11.38,1088800.0,10.7658,10.7753,10.7469,10.7469,1088800.0
2014-02-05 10:40:00,11.38,11.41,11.37,11.38,621600.0,10.7469,10.7753,10.7375,10.7469,621600.0
2014-02-05 10:45:00,11.38,11.39,11.34,11.36,827200.0,10.7469,10.7564,10.7092,10.728,827200.0
2014-02-05 10:50:00,11.36,11.38,11.35,11.36,579200.0,10.728,10.7469,10.7186,10.728,579200.0
2014-02-05 10:55:00,11.36,11.4,11.36,11.37,2833600.0,10.728,10.7658,10.728,10.7375,2833600.0
2014-02-05 11:00:00,11.38,11.38,11.35,11.35,775200.0,10.7469,10.7469,10.7186,10.7186,775200.0
2014-02-05 11:05:00,11.35,11.35,11.32,11.33,1035200.0,10.7186,10.7186,10.6903,10.6997,1035200.0
2014-02-05 11:10:00,11.33,11.37,11.33,11.37,819200.0,10.6997,10.7375,10.6997,10.7375,819200.0
2014-02-05 11:15:00,11.36,11.39,11.36,11.36,1080000.0,10.728,10.7564,10.728,10.728,1080000.0
2014-02-05 11:20:00,11.36,11.38,11.36,11.37,652000.0,10.728,10.7469,10.728,10.7375,652000.0
2014-02-05 11:25:00,11.37,11.43,11.37,11.43,1214400.0,10.7375,10.7941,10.7375,10.7941,1214400.0
2014-02-05 11:30:00,11.43,11.44,11.42,11.43,649600.0,10.7941,10.8036,10.7847,10.7941,649600.0
2014-02-05 11:35:00,11.43,11.44,11.42,11.42,568000.0,10.7941,10.8036,10.7847,10.7847,568000.0
2014-02-05 11:40:00,11.42,11.44,11.42,11.44,646400.0,10.7847,10.8036,10.7847,10.8036,646400.0
2014-02-05 11:45:00,11.44,11.48,11.44,11.47,967200.0,10.8036,10.8414,10.8036,10.8319,967200.0
2014-02-05 11:50:00,11.47,11.49,11.47,11.48,496800.0,10.8319,10.8508,10.8319,10.8414,496800.0
2014-02-05 11:55:00,11.48,11.5,11.46,11.48,678400.0,10.8414,10.8603,10.8225,10.8414,678400.0
2014-02-05 12:00:00,11.48,11.5,11.48,11.49,646400.0,10.8414,10.8603,10.8414,10.8508,646400.0
2014-02-05 12:05:00,11.49,11.5,11.49,11.49,696000.0,10.8508,10.8603,10.8508,10.8508,696000.0
2014-02-05 12:10:00,11.49,11.49,11.47,11.47,600800.0,10.8508,10.8508,10.8319,10.8319,600800.0
2014-02-05 12:15:00,11.47,11.48,11.45,11.48,858400.0,10.8319,10.8414,10.813,10.8414,858400.0
2014-02-05 12:20:00,11.48,11.51,11.47,11.5,1136000.0,10.8414,10.8697,10.8319,10.8603,1136000.0
2014-02-05 12:25:00,11.5,11.5,11.47,11.47,608000.0,10.8603,10.8603,10.8319,10.8319,608000.0
2014-02-05 12:30:00,11.47,11.49,11.47,11.48,656800.0,10.8319,10.8508,10.8319,10.8414,656800.0
2014-02-05 12:35:00,11.48,11.49,11.46,11.47,463200.0,10.8414,10.8508,10.8225,10.8319,463200.0
2014-02-05 12:40:00,11.46,11.48,11.46,11.48,385600.0,10.8225,10.8414,10.8225,10.8414,385600.0
2014-02-05 12:45:00,11.47,11.47,11.46,11.47,773600.0,10.8319,10.8319,10.8225,10.8319,773600.0
2014-02-05 12:50:00,11.47,11.48,11.47,11.47,274400.0,10.8319,10.8414,10.8319,10.8319,274400.0
2014-02-05 12:55:00,11.47,11.49,11.47,11.49,445600.0,10.8319,10.8508,10.8319,10.8508,445600.0
2014-02-05 13:00:00,11.49,11.52,11.49,11.52,810400.0,10.8508,10.8791,10.8508,10.8791,810400.0
2014-02-05 13:05:00,11.52,11.54,11.51,11.54,1060000.0,10.8791,10.898,10.8697,10.898,1060000.0
2014-02-05 13:10:00,11.54,11.54,11.52,11.52,826400.0,10.898,10.898,10.8791,10.8791,826400.0
2014-02-05 13:15:00,11.52,11.54,11.52,11.53,516800.0,10.8791,10.898,10.8791,10.8886,516800.0
2014-02-05 13:20:00,11.53,11.53,11.52,11.52,578400.0,10.8886,10.8886,10.8791,10.8791,578400.0
2014-02-05 13:25:00,11.52,11.52,11.49,11.5,1121600.0,10.8791,10.8791,10.8508,10.8603,1121600.0
2014-02-05 13:30:00,11.5,11.51,11.5,11.51,253600.0,10.8603,10.8697,10.8603,10.8697,253600.0
2014-02-05 13:35:00,11.51,11.52,11.51,11.52,699200.0,10.8697,10.8791,10.8697,10.8791,699200.0
2014-02-05 13:40:00,11.52,11.53,11.51,11.51,1060800.0,10.8791,10.8886,10.8697,10.8697,1060800.0
2014-02-05 13:45:00,11.51,11.52,11.5,11.51,825600.0,10.8697,10.8791,10.8603,10.8697,825600.0
2014-02-05 13:50:00,11.52,11.53,11.51,11.52,554400.0,10.8791,10.8886,10.8697,10.8791,554400.0
2014-02-05 13:55:00,11.52,11.54,11.52,11.52,375200.0,10.8791,10.898,10.8791,10.8791,375200.0
2014-02-05 14:00:00,11.52,11.54,11.52,11.52,624000.0,10.8791,10.898,10.8791,10.8791,624000.0
2014-02-05 14:05:00,11.52,11.52,11.5,11.51,428000.0,10.8791,10.8791,10.8603,10.8697,428000.0
2014-02-05 14:10:00,11.51,11.51,11.49,11.5,414400.0,10.8697,10.8697,10.8508,10.8603,414400.0
2014-02-05 14:15:00,11.49,11.5,11.49,11.49,398400.0,10.8508,10.8603,10.8508,10.8508,398400.0
2014-02-05 14:20:00,11.49,11.51,11.49,11.51,265600.0,10.8508,10.8697,10.8508,10.8697,265600.0
2014-02-05 14:25:00,11.51,11.52,11.5,11.52,383200.0,10.8697,10.8791,10.8603,10.8791,383200.0
2014-02-05 14:30:00,11.52,11.53,11.51,11.52,600800.0,10.8791,10.8886,10.8697,10.8791,600800.0
2014-02-05 14:35:00,11.52,11.52,11.47,11.48,1036800.0,10.8791,10.8791,10.8319,10.8414,1036800.0
2014-02-05 14:40:00,11.48,11.49,11.47,11.49,402400.0,10.8414,10.8508,10.8319,10.8508,402400.0
2014-02-05 14:45:00,11.49,11.49,11.48,11.49,420000.0,10.8508,10.8508,10.8414,10.8508,420000.0
2014-02-05 14:50:00,11.49,11.5,11.47,11.48,369600.0,10.8508,10.8603,10.8319,10.8414,369600.0
2014-02-05 14:55:00,11.48,11.48,11.46,11.47,959200.0,10.8414,10.8414,10.8225,10.8319,959200.0
2014-02-05 15:00:00,11.47,11.48,11.46,11.46,620000.0,10.8319,10.8414,10.8225,10.8225,620000.0
2014-02-05 15:05:00,11.46,11.49,11.45,11.49,658400.0,10.8225,10.8508,10.813,10.8508,658400.0
2014-02-05 15:10:00,11.49,11.51,11.48,11.5,868800.0,10.8508,10.8697,10.8414,10.8603,868800.0
2014-02-05 15:15:00,11.5,11.5,11.48,11.5,484000.0,10.8603,10.8603,10.8414,10.8603,484000.0
2014-02-05 15:20:00,11.5,11.5,11.49,11.49,521600.0,10.8603,10.8603,10.8508,10.8508,521600.0
2014-02-05 15:25:00,11.49,11.52,11.49,11.52,678400.0,10.8508,10.8791,10.8508,10.8791,678400.0
2014-02-05 15:30:00,11.52,11.52,11.5,11.52,711200.0,10.8791,10.8791,10.8603,10.8791,711200.0
2014-02-05 15:35:00,11.51,11.51,11.49,11.51,566400.0,10.8697,10.8697,10.8508,10.8697,566400.0
2014-02-05 15:40:00,11.51,11.51,11.49,11.51,596800.0,10.8697,10.8697,10.8508,10.8697,596800.0
2014-02-05 15:45:00,11.51,11.53,11.51,11.52,1063200.0,10.8697,10.8886,10.8697,10.8791,1063200.0
2014-02-05 15:50:00,11.52,11.52,11.49,11.49,856000.0,10.8791,10.8791,10.8508,10.8508,856000.0
2014-02-05 15:55:00,11.48,11.5,11.47,11.48,1210400.0,10.8414,10.8603,10.8319,10.8414,1210400.0
2014-02-06 09:30:00,11.54,11.61,11.54,11.61,2904800.0,10.898,10.9641,10.898,10.9641,2904800.0
2014-02-06 09:35:00,11.61,11.63,11.6,11.62,1070400.0,10.9641,10.983,10.9547,10.9736,1070400.0
2014-02-06 09:40:00,11.62,11.62,11.6,11.6,903200.0,10.9736,10.9736,10.9547,10.9547,903200.0
2014-02-06 09:45:00,11.6,11.63,11.6,11.63,712800.0,10.9547,10.983,10.9547,10.983,712800.0
2014-02-06 09:50:00,11.63,11.65,11.63,11.64,917600.0,10.983,11.0019,10.983,10.9925,917600.0
2014-02-06 09:55:00,11.64,11.66,11.64,11.65,693600.0,10.9925,11.0114,10.9925,11.0019,693600.0
2014-02-06 10:00:00,11.65,11.66,11.64,11.66,557600.0,11.0019,11.0114,10.9925,11.0114,557600.0
2014-02-06 10:05:00,11.66,11.68,11.66,11.67,1020000.0,11.0114,11.0302,11.0114,11.0208,1020000.0
2014-02-06 10:10:00,11.67,11.67,11.65,11.66,627200.0,11.0208,11.0208,11.0019,11.0114,627200.0
2014-02-06 10:15:00,11.66,11.68,11.65,11.67,912800.0,11.0114,11.0302,11.0019,11.0208,912800.0
2014-02-06 10:20:00,11.67,11.68,11.66,11.68,536800.0,11.0208,11.0302,11.0114,11.0302,536800.0
2014-02-06 10:25:00,11.68,11.69,11.67,11.68,599200.0,11.0302,11.0397,11.0208,11.0302,599200.0
2014-02-06 10:30:00,11.68,11.7,11.68,11.7,818400.0,11.0302,11.0491,11.0302,11.0491,818400.0
2014-02-06 10:35:00,11.7,11.71,11.69,11.7,716800.0,11.0491,11.0586,11.0397,11.0491,716800.0
2014-02-06 10:40:00,11.7,11.73,11.7,11.72,955200.0,11.0491,11.0775,11.0491,11.068,955200.0
2014-02-06 10:45:00,11.72,11.74,11.72,11.73,1005600.0,11.068,11.0869,11.068,11.0775,1005600.0
2014-02-06 10:50:00,11.73,11.74,11.71,11.72,1023200.0,11.0775,11.0869,11.0586,11.068,1023200.0
2014-02-06 10:55:00,11.72,11.73,11.7,11.72,1110400.0,11.068,11.0775,11.0491,11.068,1110400.0
2014-02-06 11:00:00,11.72,11.72,11.71,11.71,580000.0,11.068,11.068,11.0586,11.0586,580000.0
2014-02-06 11:05:00,11.71,11.73,11.71,11.72,1019200.0,11.0586,11.0775,11.0586,11.068,1019200.0
2014-02-06 11:10:00,11.72,11.73,11.71,11.72,485600.0,11.068,11.0775,11.0586,11.068,485600.0
2014-02-06 11:15:00,11.72,11.72,11.7,11.7,714400.0,11.068,11.068,11.0491,11.0491,714400.0
2014-02-06 11:20:00,11.7,11.71,11.7,11.7,1004800.0,11.0491,11.0586,11.0491,11.0491,1004800.0
2014-02-06 11:25:00,11.7,11.71,11.7,11.7,614400.0,11.0491,11.0586,11.0491,11.0491,614400.0
2014-02-06 11:30:00,11.7,11.72,11.7,11.71,570400.0,11.0491,11.068,11.0491,11.0586,570400.0
2014-02-06 11:35:00,11.71,11.72,11.71,11.71,508800.0,11.0586,11.068,11.0586,11.0586,508800.0
2014-02-06 11:40:00,11.71,11.73,11.71,11.72,528800.0,11.0586,11.0775,11.0586,11.068,528800.0
2014-02-06 11:45:00,11.72,11.73,11.72,11.73,720800.0,11.068,11.0775,11.068,11.0775,720800.0
2014-02-06 11:50:00,11.73,11.75,11.72,11.72,768000.0,11.0775,11.0963,11.068,11.068,768000.0
2014-02-06 11:55:00,11.72,11.72,11.7,11.71,674400.0,11.068,11.068,11.0491,11.0586,674400.0
2014-02-06 12:00:00,11.71,11.73,11.71,11.73,452800.0,11.0586,11.0775,11.0586,11.0775,452800.0
2014-02-06 12:05:00,11.73,11.74,11.72,11.74,366400.0,11.0775,11.0869,11.068,11.0869,366400.0
2014-02-06 12:10:00,11.74,11.74,11.72,11.73,324000.0,11.0869,11.0869,11.068,11.0775,324000.0
2014-02-06 12:15:00,11.73,11.74,11.73,11.73,232000.0,11.0775,11.0869,11.0775,11.0775,232000.0
2014-02-06 12:20:00,11.73,11.73,11.72,11.73,462400.0,11.0775,11.0775,11.068,11.0775,462400.0
2014-02-06 12:25:00,11.73,11.74,11.72,11.74,170400.0,11.0775,11.0869,11.068,11.0869,170400.0
2014-02-06 12:30:00,11.73,11.73,11.73,11.73,201600.0,11.0775,11.0775,11.0775,11.0775,201600.0
2014-02-06 12:35:00,11.73,11.73,11.72,11.73,444000.0,11.0775,11.0775,11.068,11.0775,444000.0
2014-02-06 12:40:00,11.73,11.74,11.72,11.74,476800.0,11.0775,11.0869,11.068,11.0869,476800.0
2014-02-06 12:45:00,11.74,11.75,11.72,11.72,641600.0,11.0869,11.0963,11.068,11.068,641600.0
2014-02-06 12:50:00,11.72,11.73,11.72,11.72,233600.0,11.068,11.0775,11.068,11.068,233600.0
2014-02-06 12:55:00,11.72,11.73,11.71,11.72,359200.0,11.068,11.0775,11.0586,11.068,359200.0
2014-02-06 13:00:00,11.72,11.73,11.72,11.72,317600.0,11.068,11.0775,11.068,11.068,317600.0
2014-02-06 13:05:00,11.72,11.73,11.72,11.72,152800.0,11.068,11.0775,11.068,11.068,152800.0
2014-02-06 13:10:00,11.73,11.73,11.72,11.72,167200.0,11.0775,11.0775,11.068,11.068,167200.0
2014-02-06 13:15:00,11.72,11.73,11.7,11.7,849600.0,11.068,11.0775,11.0491,11.0491,849600.0
2014-02-06 13:20:00,11.7,11.71,11.69,11.69,352800.0,11.0491,11.0586,11.0397,11.0397,352800.0
2014-02-06 13:25:00,11.69,11.7,11.68,11.69,316000.0,11.0397,11.0491,11.0302,11.0397,316000.0
2014-02-06 13:30:00,11.69,11.71,11.69,11.71,444800.0,11.0397,11.0586,11.0397,11.0586,444800.0
2014-02-06 13:35:00,11.71,11.71,11.7,11.7,244800.0,11.0586,11.0586,11.0491,11.0491,244800.0
2014-02-06 13:40:00,11.7,11.71,11.7,11.7,292000.0,11.0491,11.0586,11.0491,11.0491,292000.0
2014-02-06 13:45:00,11.7,11.72,11.7,11.71,476800.0,11.0491,11.068,11.0491,11.0586,476800.0
2014-02-06 13:50:00,11.71,11.72,11.71,11.71,264000.0,11.0586,11.068,11.0586,11.0586,264000.0
2014-02-06 13:55:00,11.71,11.71,11.7,11.71,208800.0,11.0586,11.0586,11.0491,11.0586,208800.0
2014-02-06 14:00:00,11.71,11.72,11.71,11.72,288000.0,11.0586,11.068,11.0586,11.068,288000.0
2014-02-06 14:05:00,11.72,11.72,11.72,11.72,216800.0,11.068,11.068,11.068,11.068,216800.0
2014-02-06 14:10:00,11.73,11.74,11.73,11.74,553600.0,11.0775,11.0869,11.0775,11.0869,553600.0
2014-02-06 14:15:00,11.74,11.76,11.73,11.75,853600.0,11.0869,11.1058,11.0775,11.0963,853600.0
2014-02-06 14:20:00,11.75,11.77,11.75,11.77,1096800.0,11.0963,11.1152,11.0963,11.1152,1096800.0
2014-02-06 14:25:00,11.77,11.78,11.76,11.77,1332800.0,11.1152,11.1247,11.1058,11.1152,1332800.0
2014-02-06 14:30:00,11.77,11.77,11.76,11.76,575200.0,11.1152,11.1152,11.1058,11.1058,575200.0
2014-02-06 14:35:00,11.76,11.76,11.75,11.76,783200.0,11.1058,11.1058,11.0963,11.1058,783200.0
2014-02-06 14:40:00,11.76,11.77,11.75,11.76,340000.0,11.1058,11.1152,11.0963,11.1058,340000.0
2014-02-06 14:45:00,11.76,11.76,11.74,11.75,776000.0,11.1058,11.1058,11.0869,11.0963,776000.0
2014-02-06 14:50:00,11.75,11.76,11.74,11.76,496800.0,11.0963,11.1058,11.0869,11.1058,496800.0
2014-02-06 14:55:00,11.76,11.76,11.74,11.76,637600.0,11.1058,11.1058,11.0869,11.1058,637600.0
2014-02-06 15:00:00,11.76,11.77,11.75,11.76,792000.0,11.1058,11.1152,11.0963,11.1058,792000.0
2014-02-06 15:05:00,11.77,11.78,11.76,11.78,1177600.0,11.1152,11.1247,11.1058,11.1247,1177600.0
2014-02-06 15:10:00,11.78,11.78,11.75,11.76,1236000.0,11.1247,11.1247,11.0963,11.1058,1236000.0
2014-02-06 15:15:00,11.76,11.77,11.75,11.76,536000.0,11.1058,11.1152,11.0963,11.1058,536000.0
2014-02-06 15:20:00,11.76,11.77,11.75,11.75,792800.0,11.1058,11.1152,11.0963,11.0963,792800.0
2014-02-06 15:25:00,11.75,11.76,11.75,11.76,776000.0,11.0963,11.1058,11.0963,11.1058,776000.0
2014-02-06 15:30:00,11.76,11.77,11.75,11.76,495200.0,11.1058,11.1152,11.0963,11.1058,495200.0
2014-02-06 15:35:00,11.75,11.77,11.75,11.77,1253600.0,11.0963,11.1152,11.0963,11.1152,1253600.0
2014-02-06 15:40:00,11.77,11.78,11.77,11.77,895200.0,11.1152,11.1247,11.1152,11.1152,895200.0
2014-02-06 15:45:00,11.77,11.78,11.75,11.75,1649600.0,11.1152,11.1247,11.0963,11.0963,1649600.0
2014-02-06 15:50:00,11.75,11.77,11.75,11.76,1545600.0,11.0963,11.1152,11.0963,11.1058,1545600.0
2014-02-06 15:55:00,11.76,11.79,11.76,11.78,2681600.0,11.1058,11.1341,11.1058,11.1247,2681600.0
2014-02-07 09:30:00,11.9,11.92,11.87,11.91,1771200.0,11.238,11.2569,11.2097,11.2474,1771200.0
2014-02-07 09:35:00,11.92,11.94,11.91,11.93,1912800.0,11.2569,11.2758,11.2474,11.2663,1912800.0
2014-02-07 09:40:00,11.94,11.97,11.93,11.95,2485600.0,11.2758,11.3041,11.2663,11.2852,2485600.0
2014-02-07 09:45:00,11.95,11.96,11.93,11.93,1920800.0,11.2852,11.2947,11.2663,11.2663,1920800.0
2014-02-07 09:50:00,11.93,11.94,11.89,11.9,2183200.0,11.2663,11.2758,11.2286,11.238,2183200.0
2014-02-07 09:55:00,11.9,11.93,11.9,11.92,1780800.0,11.238,11.2663,11.238,11.2569,1780800.0
2014-02-07 10:00:00,11.92,11.95,11.92,11.93,1160800.0,11.2569,11.2852,11.2569,11.2663,1160800.0
2014-02-07 10:05:00,11.92,11.94,11.9,11.92,1017600.0,11.2569,11.2758,11.238,11.2569,1017600.0
2014-02-07 10:10:00,11.92,11.92,11.86,11.87,1243200.0,11.2569,11.2569,11.2002,11.2097,1243200.0
2014-02-07 10:15:00,11.87,11.87,11.84,11.86,1132000.0,11.2097,11.2097,11.1813,11.2002,1132000.0
2014-02-07 10:20:00,11.86,11.88,11.85,11.85,1092000.0,11.2002,11.2191,11.1908,11.1908,1092000.0
2014-02-07 10:25:00,11.85,11.87,11.83,11.84,861600.0,11.1908,11.2097,11.1719,11.1813,861600.0
2014-02-07 10:30:00,11.84,11.86,11.84,11.84,645600.0,11.1813,11.2002,11.1813,11.1813,645600.0
2014-02-07 10:35:00,11.84,11.87,11.84,11.87,628800.0,11.1813,11.2097,11.1813,11.2097,628800.0
2014-02-07 10:40:00,11.87,11.87,11.84,11.84,537600.0,11.2097,11.2097,11.1813,11.1813,537600.0
2014-02-07 10:45:00,11.84,11.87,11.83,11.87,444000.0,11.1813,11.2097,11.1719,11.2097,444000.0
2014-02-07 10:50:00,11.87,11.88,11.86,11.88,652800.0,11.2097,11.2191,11.2002,11.2191,652800.0
2014-02-07 10:55:00,11.88,11.91,11.88,11.9,1104800.0,11.2191,11.2474,11.2191,11.238,1104800.0
2014-02-07 11:00:00,11.9,11.9,11.88,11.88,452800.0,11.238,11.238,11.2191,11.2191,452800.0
2014-02-07 11:05:00,11.88,11.9,11.88,11.88,501600.0,11.2191,11.238,11.2191,11.2191,501600.0
2014-02-07 11:10:00,11.88,11.91,11.88,11.91,313600.0,11.2191,11.2474,11.2191,11.2474,313600.0
2014-02-07 11:15:00,11.91,11.92,11.89,11.9,464800.0,11.2474,11.2569,11.2286,11.238,464800.0
2014-02-07 11:20:00,11.9,11.92,11.9,11.91,396800.0,11.238,11.2569,11.238,11.2474,396800.0
2014-02-07 11:25:00,11.91,11.92,11.91,11.92,278400.0,11.2474,11.2569,11.2474,11.2569,278400.0
2014-02-07 11:30:00,11.92,11.94,11.92,11.93,540800.0,11.2569,11.2758,11.2569,11.2663,540800.0
2014-02-07 11:35:00,11.93,11.93,11.92,11.93,394400.0,11.2663,11.2663,11.2569,11.2663,394400.0
2014-02-07 11:40:00,11.93,11.95,11.93,11.95,996800.0,11.2663,11.2852,11.2663,11.2852,996800.0
2014-02-07 11:45:00,11.95,11.97,11.95,11.97,1082400.0,11.2852,11.3041,11.2852,11.3041,1082400.0
2014-02-07 11:50:00,11.97,11.98,11.97,11.98,687200.0,11.3041,11.3136,11.3041,11.3136,687200.0
2014-02-07 11:55:00,11.97,11.98,11.97,11.98,574400.0,11.3041,11.3136,11.3041,11.3136,574400.0
2014-02-07 12:00:00,11.98,11.98,11.96,11.96,586400.0,11.3136,11.3136,11.2947,11.2947,586400.0
2014-02-07 12:05:00,11.96,11.97,11.96,11.96,428800.0,11.2947,11.3041,11.2947,11.2947,428800.0
2014-02-07 12:10:00,11.95,11.97,11.95,11.96,288800.0,11.2852,11.3041,11.2852,11.2947,288800.0
2014-02-07 12:15:00,11.97,11.97,11.97,11.97,332800.0,11.3041,11.3041,11.3041,11.3041,332800.0
2014-02-07 12:20:00,11.97,11.98,11.97,11.97,236800.0,11.3041,11.3136,11.3041,11.3041,236800.0
2014-02-07 12:25:00,11.97,11.98,11.97,11.97,218400.0,11.3041,11.3136,11.3041,11.3041,218400.0
2014-02-07 12:30:00,11.97,11.98,11.96,11.96,325600.0,11.3041,11.3136,11.2947,11.2947,325600.0
2014-02-07 12:35:00,11.96,11.97,11.95,11.96,428000.0,11.2947,11.3041,11.2852,11.2947,428000.0
2014-02-07 12:40:00,11.96,11.97,11.96,11.97,442400.0,11.2947,11.3041,11.2947,11.3041,442400.0
2014-02-07 12:45:00,11.97,11.97,11.96,11.96,178400.0,11.3041,11.3041,11.2947,11.2947,178400.0
2014-02-07 12:50:00,11.96,11.97,11.96,11.97,329600.0,11.2947,11.3041,11.2947,11.3041,329600.0
2014-02-07 12:55:00,11.97,11.98,11.97,11.97,332800.0,11.3041,11.3136,11.3041,11.3041,332800.0
2014-02-07 13:00:00,11.97,11.98,11.97,11.98,362400.0,11.3041,11.3136,11.3041,11.3136,362400.0
2014-02-07 13:05:00,11.98,11.98,11.97,11.98,167200.0,11.3136,11.3136,11.3041,11.3136,167200.0
2014-02-07 13:10:00,11.98,12.0,11.98,12.0,581600.0,11.3136,11.3324,11.3136,11.3324,581600.0
2014-02-07 13:15:00,12.0,12.0,11.99,12.0,381600.0,11.3324,11.3324,11.323,11.3324,381600.0
2014-02-07 13:20:00,12.0,12.0,11.99,12.0,269600.0,11.3324,11.3324,11.323,11.3324,269600.0
2014-02-07 13:25:00,12.0,12.0,11.99,11.99,177600.0,11.3324,11.3324,11.323,11.323,177600.0
2014-02-07 13:30:00,11.99,12.0,11.99,12.0,190400.0,11.323,11.3324,11.323,11.3324,190400.0
2014-02-07 13:35:00,12.0,12.0,12.0,12.0,271200.0,11.3324,11.3324,11.3324,11.3324,271200.0
2014-02-07 13:40:00,12.0,12.03,12.0,12.02,805600.0,11.3324,11.3608,11.3324,11.3513,805600.0
2014-02-07 13:45:00,12.02,12.04,12.02,12.03,538400.0,11.3513,11.3702,11.3513,11.3608,538400.0
2014-02-07 13:50:00,12.03,12.04,12.02,12.02,705600.0,11.3608,11.3702,11.3513,11.3513,705600.0
2014-02-07 13:55:00,12.02,12.05,12.01,12.04,1107200.0,11.3513,11.3797,11.3419,11.3702,1107200.0
2014-02-07 14:00:00,12.04,12.05,12.04,12.05,438400.0,11.3702,11.3797,11.3702,11.3797,438400.0
2014-02-07 14:05:00,12.05,12.05,12.04,12.04,336800.0,11.3797,11.3797,11.3702,11.3702,336800.0
2014-02-07 14:10:00,12.04,12.05,12.04,12.04,319200.0,11.3702,11.3797,11.3702,11.3702,319200.0
2014-02-07 14:15:00,12.04,12.04,12.03,12.04,396800.0,11.3702,11.3702,11.3608,11.3702,396800.0
2014-02-07 14:20:00,12.04,12.05,12.04,12.05,428800.0,11.3702,11.3797,11.3702,11.3797,428800.0
2014-02-07 14:25:00,12.05,12.06,12.04,12.05,357600.0,11.3797,11.3891,11.3702,11.3797,357600.0
2014-02-07 14:30:00,12.04,12.05,12.03,12.03,509600.0,11.3702,11.3797,11.3608,11.3608,509600.0
2014-02-07 14:35:00,12.03,12.04,12.03,12.04,826400.0,11.3608,11.3702,11.3608,11.3702,826400.0
2014-02-07 14:40:00,12.04,12.05,12.03,12.05,385600.0,11.3702,11.3797,11.3608,11.3797,385600.0
2014-02-07 14:45:00,12.05,12.06,12.04,12.04,592800.0,11.3797,11.3891,11.3702,11.3702,592800.0
2014-02-07 14:50:00,12.04,12.05,12.03,12.04,552800.0,11.3702,11.3797,11.3608,11.3702,552800.0
2014-02-07 14:55:00,12.04,12.05,12.03,12.05,608800.0,11.3702,11.3797,11.3608,11.3797,608800.0
2014-02-07 15:00:00,12.05,12.07,12.05,12.07,891200.0,11.3797,11.3985,11.3797,11.3985,891200.0
2014-02-07 15:05:00,12.07,12.07,12.06,12.06,356000.0,11.3985,11.3985,11.3891,11.3891,356000.0
2014-02-07 15:10:00,12.06,12.07,12.06,12.06,388000.0,11.3891,11.3985,11.3891,11.3891,388000.0
2014-02-07 15:15:00,12.06,12.07,12.06,12.06,558400.0,11.3891,11.3985,11.3891,11.3891,558400.0
2014-02-07 15:20:00,12.06,12.07,12.05,12.06,695200.0,11.3891,11.3985,11.3797,11.3891,695200.0
2014-02-07 15:25:00,12.06,12.07,12.06,12.07,292800.0,11.3891,11.3985,11.3891,11.3985,292800.0
2014-02-07 15:30:00,12.07,12.08,12.07,12.08,715200.0,11.3985,11.408,11.3985,11.408,715200.0
2014-02-07 15:35:00,12.08,12.09,12.08,12.08,614400.0,11.408,11.4174,11.408,11.408,614400.0
2014-02-07 15:40:00,12.08,12.09,12.08,12.09,610400.0,11.408,11.4174,11.408,11.4174,610400.0
2014-02-07 15:45:00,12.09,12.11,12.08,12.08,1554400.0,11.4174,11.4363,11.408,11.408,1554400.0
2014-02-07 15:50:00,12.08,12.09,12.06,12.08,1495200.0,11.408,11.4174,11.3891,11.408,1495200.0
2014-02-07 15:55:00,12.08,12.09,12.08,12.08,1568800.0,11.408,11.4174,11.408,11.408,1568800.0
2014-02-10 09:30:00,12.08,12.09,12.05,12.06,1376000.0,11.408,11.4174,11.3797,11.3891,1376000.0
2014-02-10 09:35:00,12.07,12.08,12.04,12.08,1268000.0,11.3985,11.408,11.3702,11.408,1268000.0
2014-02-10 09:40:00,12.08,12.1,12.05,12.1,1356800.0,11.408,11.4269,11.3797,11.4269,1356800.0
2014-02-10 09:45:00,12.1,12.1,12.08,12.1,1408800.0,11.4269,11.4269,11.408,11.4269,1408800.0
2014-02-10 09:50:00,12.1,12.1,12.06,12.08,1188000.0,11.4269,11.4269,11.3891,11.408,1188000.0
2014-02-10 09:55:00,12.07,12.1,12.07,12.09,1819200.0,11.3985,11.4269,11.3985,11.4174,1819200.0
2014-02-10 10:00:00,12.09,12.09,12.07,12.07,1112000.0,11.4174,11.4174,11.3985,11.3985,1112000.0
2014-02-10 10:05:00,12.08,12.09,12.06,12.07,639200.0,11.408,11.4174,11.3891,11.3985,639200.0
2014-02-10 10:10:00,12.07,12.1,12.06,12.08,805600.0,11.3985,11.4269,11.3891,11.408,805600.0
2014-02-10 10:15:00,12.08,12.09,12.08,12.09,432000.0,11.408,11.4174,11.408,11.4174,432000.0
2014-02-10 10:20:00,12.09,12.09,12.08,12.08,376800.0,11.4174,11.4174,11.408,11.408,376800.0
2014-02-10 10:25:00,12.08,12.09,12.08,12.09,262400.0,11.408,11.4174,11.408,11.4174,262400.0
2014-02-10 10:30:00,12.08,12.09,12.05,12.06,1066400.0,11.408,11.4174,11.3797,11.3891,1066400.0
2014-02-10 10:35:00,12.06,12.06,12.06,12.06,762400.0,11.3891,11.3891,11.3891,11.3891,762400.0
2014-02-10 10:40:00,12.06,12.06,12.05,12.05,429600.0,11.3891,11.3891,11.3797,11.3797,429600.0
2014-02-10 10:45:00,12.05,12.05,12.02,12.03,939200.0,11.3797,11.3797,11.3513,11.3608,939200.0
2014-02-10 10:50:00,12.02,12.04,12.02,12.03,620000.0,11.3513,11.3702,11.3513,11.3608,620000.0
2014-02-10 10:55:00,12.03,12.05,12.03,12.04,416800.0,11.3608,11.3797,11.3608,11.3702,416800.0
2014-02-10 11:00:00,12.04,12.04,12.02,12.02,536800.0,11.3702,11.3702,11.3513,11.3513,536800.0
2014-02-10 11:05:00,12.02,12.04,12.02,12.03,264800.0,11.3513,11.3702,11.3513,11.3608,264800.0
2014-02-10 11:10:00,12.03,12.05,12.03,12.04,245600.0,11.3608,11.3797,11.3608,11.3702,245600.0
2014-02-10 11:15:00,12.04,12.05,12.03,12.05,396000.0,11.3702,11.3797,11.3608,11.3797,396000.0
2014-02-10 11:20:00,12.05,12.06,12.04,12.06,620800.0,11.3797,11.3891,11.3702,11.3891,620800.0
2014-02-10 11:25:00,12.06,12.07,12.06,12.06,397600.0,11.3891,11.3985,11.3891,11.3891,397600.0
2014-02-10 11:30:00,12.06,12.07,12.06,12.06,412800.0,11.3891,11.3985,11.3891,11.3891,412800.0
2014-02-10 11:35:00,12.07,12.07,12.05,12.06,358400.0,11.3985,11.3985,11.3797,11.3891,358400.0
2014-02-10 11:40:00,12.06,12.08,12.06,12.07,462400.0,11.3891,11.408,11.3891,11.3985,462400.0
2014-02-10 11:45:00,12.08,12.08,12.07,12.08,352000.0,11.408,11.408,11.3985,11.408,352000.0
2014-02-10 11:50:00,12.08,12.09,12.08,12.08,558400.0,11.408,11.4174,11.408,11.408,558400.0
2014-02-10 11:55:00,12.08,12.09,12.07,12.08,226400.0,11.408,11.4174,11.3985,11.408,226400.0
2014-02-10 12:00:00,12.08,12.08,12.07,12.08,136800.0,11.408,11.408,11.3985,11.408,136800.0
2014-02-10 12:05:00,12.07,12.08,12.06,12.07,261600.0,11.3985,11.408,11.3891,11.3985,261600.0
2014-02-10 12:10:00,12.07,12.08,12.07,12.07,89600.0,11.3985,11.408,11.3985,11.3985,89600.0
2014-02-10 12:15:00,12.07,12.08,12.07,12.08,192800.0,11.3985,11.408,11.3985,11.408,192800.0
2014-02-10 12:20:00,12.08,12.09,12.08,12.09,189600.0,11.408,11.4174,11.408,11.4174,189600.0
2014-02-10 12:25:00,12.09,12.09,12.06,12.07,144800.0,11.4174,11.4174,11.3891,11.3985,144800.0
2014-02-10 12:30:00,12.07,12.08,12.06,12.08,145600.0,11.3985,11.408,11.3891,11.408,145600.0
2014-02-10 12:35:00,12.08,12.09,12.07,12.07,368800.0,11.408,11.4174,11.3985,11.3985,368800.0
2014-02-10 12:40:00,12.07,12.08,12.06,12.08,297600.0,11.3985,11.408,11.3891,11.408,297600.0
2014-02-10 12:45:00,12.08,12.08,12.06,12.08,324000.0,11.408,11.408,11.3891,11.408,324000.0
2014-02-10 12:50:00,12.08,12.08,12.07,12.08,104800.0,11.408,11.408,11.3985,11.408,104800.0
2014-02-10 12:55:00,12.08,12.09,12.08,12.08,228000.0,11.408,11.4174,11.408,11.408,228000.0
2014-02-10 13:00:00,12.08,12.08,12.08,12.08,140000.0,11.408,11.408,11.408,11.408,140000.0
2014-02-10 13:05:00,12.08,12.09,12.08,12.08,208000.0,11.408,11.4174,11.408,11.408,208000.0
2014-02-10 13:10:00,12.08,12.08,12.06,12.06,190400.0,11.408,11.408,11.3891,11.3891,190400.0
2014-02-10 13:15:00,12.06,12.08,12.06,12.08,224000.0,11.3891,11.408,11.3891,11.408,224000.0
2014-02-10 13:20:00,12.07,12.08,12.07,12.08,196800.0,11.3985,11.408,11.3985,11.408,196800.0
2014-02-10 13:25:00,12.08,12.09,12.08,12.08,192800.0,11.408,11.4174,11.408,11.408,192800.0
2014-02-10 13:30:00,12.08,12.08,12.08,12.08,152000.0,11.408,11.408,11.408,11.408,152000.0
2014-02-10 13:35:00,12.08,12.09,12.08,12.09,288800.0,11.408,11.4174,11.408,11.4174,288800.0
2014-02-10 13:40:00,12.09,12.1,12.09,12.09,229600.0,11.4174,11.4269,11.4174,11.4174,229600.0
2014-02-10 13:45:00,12.09,12.09,12.09,12.09,229600.0,11.4174,11.4174,11.4174,11.4174,229600.0
2014-02-10 13:50:00,12.09,12.09,12.08,12.08,294400.0,11.4174,11.4174,11.408,11.408,294400.0
2014-02-10 13:55:00,12.08,12.09,12.08,12.09,132800.0,11.408,11.4174,11.408,11.4174,132800.0
2014-02-10 14:00:00,12.09,12.1,12.09,12.1,221600.0,11.4174,11.4269,11.4174,11.4269,221600.0
2014-02-10 14:05:00,12.09,12.1,12.09,12.09,143200.0,11.4174,11.4269,11.4174,11.4174,143200.0
2014-02-10 14:10:00,12.1,12.11,12.09,12.11,475200.0,11.4269,11.4363,11.4174,11.4363,475200.0
2014-02-10 14:15:00,12.11,12.11,12.1,12.1,270400.0,11.4363,11.4363,11.4269,11.4269,270400.0
2014-02-10 14:20:00,12.1,12.11,12.1,12.11,452800.0,11.4269,11.4363,11.4269,11.4363,452800.0
2014-02-10 14:25:00,12.11,12.11,12.1,12.11,363200.0,11.4363,11.4363,11.4269,11.4363,363200.0
2014-02-10 14:30:00,12.11,12.12,12.11,12.12,364000.0,11.4363,11.4458,11.4363,11.4458,364000.0
2014-02-10 14:35:00,12.12,12.13,12.12,12.12,485600.0,11.4458,11.4552,11.4458,11.4458,485600.0
2014-02-10 14:40:00,12.13,12.13,12.12,12.12,291200.0,11.4552,11.4552,11.4458,11.4458,291200.0
2014-02-10 14:45:00,12.12,12.13,12.12,12.12,326400.0,11.4458,11.4552,11.4458,11.4458,326400.0
2014-02-10 14:50:00,12.12,12.13,12.12,12.12,188000.0,11.4458,11.4552,11.4458,11.4458,188000.0
2014-02-10 14:55:00,12.12,12.12,12.12,12.12,304800.0,11.4458,11.4458,11.4458,11.4458,304800.0
2014-02-10 15:00:00,12.12,12.12,12.11,12.11,533600.0,11.4458,11.4458,11.4363,11.4363,533600.0
2014-02-10 15:05:00,12.11,12.11,12.11,12.11,238400.0,11.4363,11.4363,11.4363,11.4363,238400.0
2014-02-10 15:10:00,12.11,12.12,12.11,12.11,265600.0,11.4363,11.4458,11.4363,11.4363,265600.0
2014-02-10 15:15:00,12.11,12.11,12.1,12.11,492000.0,11.4363,11.4363,11.4269,11.4363,492000.0
2014-02-10 15:20:00,12.11,12.11,12.09,12.1,324000.0,11.4363,11.4363,11.4174,11.4269,324000.0
2014-02-10 15:25:00,12.1,12.1,12.09,12.1,196000.0,11.4269,11.4269,11.4174,11.4269,196000.0
2014-02-10 15:30:00,12.1,12.11,12.09,12.11,460800.0,11.4269,11.4363,11.4174,11.4363,460800.0
2014-02-10 15:35:00,12.11,12.12,12.11,12.11,628800.0,11.4363,11.4458,11.4363,11.4363,628800.0
2014-02-10 15:40:00,12.11,12.12,12.11,12.11,556000.0,11.4363,11.4458,11.4363,11.4363,556000.0
2014-02-10 15:45:00,12.11,12.12,12.1,12.1,721600.0,11.4363,11.4458,11.4269,11.4269,721600.0
2014-02-10 15:50:00,12.11,12.12,12.1,12.12,508000.0,11.4363,11.4458,11.4269,11.4458,508000.0
2014-02-10 15:55:00,12.12,12.13,12.11,12.12,590400.0,11.4458,11.4552,11.4363,11.4458,590400.0
2014-02-11 09:30:00,12.15,12.17,12.13,12.17,1496000.0,11.4741,11.493,11.4552,11.493,1496000.0
2014-02-11 09:35:00,12.17,12.18,12.15,12.18,1149600.0,11.493,11.5024,11.4741,11.5024,1149600.0
2014-02-11 09:40:00,12.18,12.2,12.16,12.19,1137600.0,11.5024,11.5213,11.4835,11.5119,1137600.0
2014-02-11 09:45:00,12.19,12.22,12.19,12.21,1743200.0,11.5119,11.5402,11.5119,11.5308,1743200.0
2014-02-11 09:50:00,12.21,12.22,12.19,12.21,1427200.0,11.5308,11.5402,11.5119,11.5308,1427200.0
2014-02-11 09:55:00,12.21,12.21,12.19,12.19,1161600.0,11.5308,11.5308,11.5119,11.5119,1161600.0
2014-02-11 10:00:00,12.19,12.21,12.18,12.18,1377600.0,11.5119,11.5308,11.5024,11.5024,1377600.0
2014-02-11 10:05:00,12.18,12.2,12.18,12.2,1024000.0,11.5024,11.5213,11.5024,11.5213,1024000.0
2014-02-11 10:10:00,12.2,12.21,12.18,12.2,3848000.0,11.5213,11.5308,11.5024,11.5213,3848000.0
2014-02-11 10:15:00,12.2,12.21,12.2,12.21,1042400.0,11.5213,11.5308,11.5213,11.5308,1042400.0
2014-02-11 10:20:00,12.21,12.24,12.21,12.23,1441600.0,11.5308,11.5591,11.5308,11.5496,1441600.0
2014-02-11 10:25:00,12.24,12.24,12.22,12.23,1566400.0,11.5591,11.5591,11.5402,11.5496,1566400.0
2014-02-11 10:30:00,12.23,12.24,12.22,12.23,1000800.0,11.5496,11.5591,11.5402,11.5496,1000800.0
2014-02-11 10:35:00,12.23,12.25,12.23,12.24,1453600.0,11.5496,11.5685,11.5496,11.5591,1453600.0
2014-02-11 10:40:00,12.24,12.25,12.23,12.23,1098400.0,11.5591,11.5685,11.5496,11.5496,1098400.0
2014-02-11 10:45:00,12.24,12.24,12.23,12.23,791200.0,11.5591,11.5591,11.5496,11.5496,791200.0
2014-02-11 10:50:00,12.23,12.23,12.22,12.22,1380800.0,11.5496,11.5496,11.5402,11.5402,1380800.0
2014-02-11 10:55:00,12.22,12.23,12.21,12.23,1276800.0,11.5402,11.5496,11.5308,11.5496,1276800.0
2014-02-11 11:00:00,12.23,12.26,12.22,12.25,1408000.0,11.5496,11.578,11.5402,11.5685,1408000.0
2014-02-11 11:05:00,12.25,12.25,12.22,12.24,857600.0,11.5685,11.5685,11.5402,11.5591,857600.0
2014-02-11 11:10:00,12.24,12.24,12.23,12.23,412000.0,11.5591,11.5591,11.5496,11.5496,412000.0
2014-02-11 11:15:00,12.23,12.29,12.23,12.28,1559200.0,11.5496,11.6063,11.5496,11.5969,1559200.0
2014-02-11 11:20:00,12.28,12.29,12.27,12.29,1152000.0,11.5969,11.6063,11.5874,11.6063,1152000.0
2014-02-11 11:25:00,12.29,12.31,12.29,12.31,1532000.0,11.6063,11.6252,11.6063,11.6252,1532000.0
2014-02-11 11:30:00,12.31,12.32,12.3,12.31,1494400.0,11.6252,11.6346,11.6157,11.6252,1494400.0
2014-02-11 11:35:00,12.31,12.32,12.3,12.31,1200800.0,11.6252,11.6346,11.6157,11.6252,1200800.0
2014-02-11 11:40:00,12.31,12.32,12.31,12.32,748000.0,11.6252,11.6346,11.6252,11.6346,748000.0
2014-02-11 11:45:00,12.32,12.32,12.31,12.32,536000.0,11.6346,11.6346,11.6252,11.6346,536000.0
2014-02-11 11:50:00,12.32,12.33,12.31,12.32,909600.0,11.6346,11.6441,11.6252,11.6346,909600.0
2014-02-11 11:55:00,12.32,12.33,12.31,12.32,488800.0,11.6346,11.6441,11.6252,11.6346,488800.0
2014-02-11 12:00:00,12.33,12.33,12.32,12.33,674400.0,11.6441,11.6441,11.6346,11.6441,674400.0
2014-02-11 12:05:00,12.33,12.33,12.31,12.31,499200.0,11.6441,11.6441,11.6252,11.6252,499200.0
2014-02-11 12:10:00,12.31,12.31,12.3,12.31,766400.0,11.6252,11.6252,11.6157,11.6252,766400.0
2014-02-11 12:15:00,12.31,12.31,12.3,12.31,262400.0,11.6252,11.6252,11.6157,11.6252,262400.0
2014-02-11 12:20:00,12.31,12.32,12.3,12.31,525600.0,11.6252,11.6346,11.6157,11.6252,525600.0
2014-02-11 12:25:00,12.31,12.32,12.31,12.32,436000.0,11.6252,11.6346,11.6252,11.6346,436000.0
2014-02-11 12:30:00,12.32,12.33,12.32,12.33,669600.0,11.6346,11.6441,11.6346,11.6441,669600.0
2014-02-11 12:35:00,12.33,12.34,12.32,12.32,908000.0,11.6441,11.6535,11.6346,11.6346,908000.0
2014-02-11 12:40:00,12.32,12.33,12.32,12.33,286400.0,11.6346,11.6441,11.6346,11.6441,286400.0
2014-02-11 12:45:00,12.33,12.34,12.33,12.33,416800.0,11.6441,11.6535,11.6441,11.6441,416800.0
2014-02-11 12:50:00,12.33,12.34,12.32,12.32,334400.0,11.6441,11.6535,11.6346,11.6346,334400.0
2014-02-11 12:55:00,12.33,12.34,12.33,12.34,392000.0,11.6441,11.6535,11.6441,11.6535,392000.0
2014-02-11 13:00:00,12.34,12.36,12.34,12.35,751200.0,11.6535,11.6724,11.6535,11.663,751200.0
2014-02-11 13:05:00,12.35,12.37,12.35,12.36,731200.0,11.663,11.6819,11.663,11.6724,731200.0
2014-02-11 13:10:00,12.37,12.39,12.37,12.39,1008000.0,11.6819,11.7007,11.6819,11.7007,1008000.0
2014-02-11 13:15:00,12.39,12.39,12.37,12.38,690400.0,11.7007,11.7007,11.6819,11.6913,690400.0
2014-02-11 13:20:00,12.38,12.38,12.38,12.38,550400.0,11.6913,11.6913,11.6913,11.6913,550400.0
2014-02-11 13:25:00,12.38,12.38,12.37,12.38,516000.0,11.6913,11.6913,11.6819,11.6913,516000.0
2014-02-11 13:30:00,12.38,12.39,12.38,12.38,594400.0,11.6913,11.7007,11.6913,11.6913,594400.0
2014-02-11 13:35:00,12.38,12.38,12.38,12.38,384000.0,11.6913,11.6913,11.6913,11.6913,384000.0
2014-02-11 13:40:00,12.38,12.39,12.38,12.39,460800.0,11.6913,11.7007,11.6913,11.7007,460800.0
2014-02-11 13:45:00,12.39,12.4,12.38,12.38,387200.0,11.7007,11.7102,11.6913,11.6913,387200.0
2014-02-11 13:50:00,12.38,12.39,12.37,12.37,668000.0,11.6913,11.7007,11.6819,11.6819,668000.0
2014-02-11 13:55:00,12.37,12.37,12.37,12.37,493600.0,11.6819,11.6819,11.6819,11.6819,493600.0
2014-02-11 14:00:00,12.37,12.37,12.36,12.37,1016000.0,11.6819,11.6819,11.6724,11.6819,1016000.0
2014-02-11 14:05:00,12.37,12.38,12.37,12.37,372800.0,11.6819,11.6913,11.6819,11.6819,372800.0
2014-02-11 14:10:00,12.37,12.38,12.36,12.36,414400.0,11.6819,11.6913,11.6724,11.6724,414400.0
2014-02-11 14:15:00,12.36,12.37,12.36,12.37,696000.0,11.6724,11.6819,11.6724,11.6819,696000.0
2014-02-11 14:20:00,12.37,12.39,12.37,12.38,2382400.0,11.6819,11.7007,11.6819,11.6913,2382400.0
2014-02-11 14:25:00,12.38,12.39,12.38,12.38,284000.0,11.6913,11.7007,11.6913,11.6913,284000.0
2014-02-11 14:30:00,12.38,12.38,12.38,12.38,368000.0,11.6913,11.6913,11.6913,11.6913,368000.0
2014-02-11 14:35:00,12.38,12.39,12.38,12.39,612000.0,11.6913,11.7007,11.6913,11.7007,612000.0
2014-02-11 14:40:00,12.39,12.41,12.39,12.41,1408000.0,11.7007,11.7196,11.7007,11.7196,1408000.0
2014-02-11 14:45:00,12.41,12.42,12.4,12.41,777600.0,11.7196,11.7291,11.7102,11.7196,777600.0
2014-02-11 14:50:00,12.41,12.42,12.4,12.4,1124000.0,11.7196,11.7291,11.7102,11.7102,1124000.0
2014-02-11 14:55:00,12.4,12.42,12.4,12.42,497600.0,11.7102,11.7291,11.7102,11.7291,497600.0
2014-02-11 15:00:00,12.42,12.44,12.42,12.43,989600.0,11.7291,11.748,11.7291,11.7385,989600.0
2014-02-11 15:05:00,12.44,12.44,12.43,12.43,952800.0,11.748,11.748,11.7385,11.7385,952800.0
2014-02-11 15:10:00,12.43,12.44,12.43,12.44,657600.0,11.7385,11.748,11.7385,11.748,657600.0
2014-02-11 15:15:00,12.44,12.45,12.44,12.45,1083200.0,11.748,11.7574,11.748,11.7574,1083200.0
2014-02-11 15:20:00,12.45,12.45,12.43,12.44,666400.0,11.7574,11.7574,11.7385,11.748,666400.0
2014-02-11 15:25:00,12.44,12.44,12.42,12.42,1282400.0,11.748,11.748,11.7291,11.7291,1282400.0
2014-02-11 15:30:00,12.42,12.43,12.42,12.43,817600.0,11.7291,11.7385,11.7291,11.7385,817600.0
2014-02-11 15:35:00,12.43,12.43,12.42,12.42,564800.0,11.7385,11.7385,11.7291,11.7291,564800.0
2014-02-11 15:40:00,12.42,12.42,12.41,12.42,842400.0,11.7291,11.7291,11.7196,11.7291,842400.0
2014-02-11 15:45:00,12.42,12.42,12.4,12.4,1016000.0,11.7291,11.7291,11.7102,11.7102,1016000.0
2014-02-11 15:50:00,12.4,12.4,12.39,12.39,1078400.0,11.7102,11.7102,11.7007,11.7007,1078400.0
2014-02-11 15:55:00,12.4,12.4,12.38,12.39,1653600.0,11.7102,11.7102,11.6913,11.7007,1653600.0
2014-02-12 09:30:00,12.43,12.46,12.42,12.44,2601600.0,11.7385,11.7668,11.7291,11.748,2601600.0
2014-02-12 09:35:00,12.44,12.47,12.43,12.46,1382400.0,11.748,11.7763,11.7385,11.7668,1382400.0
2014-02-12 09:40:00,12.46,12.47,12.45,12.47,882400.0,11.7668,11.7763,11.7574,11.7763,882400.0
2014-02-12 09:45:00,12.47,12.49,12.47,12.47,1091200.0,11.7763,11.7952,11.7763,11.7763,1091200.0
2014-02-12 09:50:00,12.47,12.49,12.47,12.48,632000.0,11.7763,11.7952,11.7763,11.7857,632000.0
2014-02-12 09:55:00,12.48,12.51,12.48,12.5,1766400.0,11.7857,11.8141,11.7857,11.8046,1766400.0
2014-02-12 10:00:00,12.5,12.51,12.48,12.48,1084000.0,11.8046,11.8141,11.7857,11.7857,1084000.0
2014-02-12 10:05:00,12.48,12.48,12.46,12.47,968800.0,11.7857,11.7857,11.7668,11.7763,968800.0
2014-02-12 10:10:00,12.47,12.48,12.46,12.46,680000.0,11.7763,11.7857,11.7668,11.7668,680000.0
2014-02-12 10:15:00,12.46,12.47,12.44,12.44,637600.0,11.7668,11.7763,11.748,11.748,637600.0
2014-02-12 10:20:00,12.44,12.45,12.42,12.42,862400.0,11.748,11.7574,11.7291,11.7291,862400.0
2014-02-12 10:25:00,12.42,12.44,12.42,12.43,647200.0,11.7291,11.748,11.7291,11.7385,647200.0
2014-02-12 10:30:00,12.43,12.44,12.41,12.41,844000.0,11.7385,11.748,11.7196,11.7196,844000.0
2014-02-12 10:35:00,12.41,12.44,12.4,12.43,703200.0,11.7196,11.748,11.7102,11.7385,703200.0
2014-02-12 10:40:00,12.43,12.43,12.4,12.4,635200.0,11.7385,11.7385,11.7102,11.7102,635200.0
2014-02-12 10:45:00,12.4,12.41,12.38,12.41,689600.0,11.7102,11.7196,11.6913,11.7196,689600.0
2014-02-12 10:50:00,12.41,12.42,12.4,12.41,368800.0,11.7196,11.7291,11.7102,11.7196,368800.0
2014-02-12 10:55:00,12.42,12.42,12.4,12.4,510400.0,11.7291,11.7291,11.7102,11.7102,510400.0
2014-02-12 11:00:00,12.4,12.42,12.4,12.41,412800.0,11.7102,11.7291,11.7102,11.7196,412800.0
2014-02-12 11:05:00,12.41,12.43,12.4,12.43,316000.0,11.7196,11.7385,11.7102,11.7385,316000.0
2014-02-12 11:10:00,12.43,12.44,12.43,12.43,512800.0,11.7385,11.748,11.7385,11.7385,512800.0
2014-02-12 11:15:00,12.43,12.43,12.42,12.43,384000.0,11.7385,11.7385,11.7291,11.7385,384000.0
2014-02-12 11:20:00,12.42,12.43,12.39,12.39,1002400.0,11.7291,11.7385,11.7007,11.7007,1002400.0
2014-02-12 11:25:00,12.39,12.4,12.38,12.38,580000.0,11.7007,11.7102,11.6913,11.6913,580000.0
2014-02-12 11:30:00,12.38,12.4,12.38,12.39,556800.0,11.6913,11.7102,11.6913,11.7007,556800.0
2014-02-12 11:35:00,12.4,12.4,12.37,12.38,702400.0,11.7102,11.7102,11.6819,11.6913,702400.0
2014-02-12 11:40:00,12.39,12.4,12.37,12.37,977600.0,11.7007,11.7102,11.6819,11.6819,977600.0
2014-02-12 11:45:00,12.37,12.38,12.36,12.36,500800.0,11.6819,11.6913,11.6724,11.6724,500800.0
2014-02-12 11:50:00,12.36,12.37,12.35,12.37,559200.0,11.6724,11.6819,11.663,11.6819,559200.0
2014-02-12 11:55:00,12.37,12.38,12.37,12.38,316800.0,11.6819,11.6913,11.6819,11.6913,316800.0
2014-02-12 12:00:00,12.38,12.4,12.37,12.4,752000.0,11.6913,11.7102,11.6819,11.7102,752000.0
2014-02-12 12:05:00,12.4,12.41,12.39,12.41,665600.0,11.7102,11.7196,11.7007,11.7196,665600.0
2014-02-12 12:10:00,12.41,12.41,12.39,12.4,206400.0,11.7196,11.7196,11.7007,11.7102,206400.0
2014-02-12 12:15:00,12.4,12.41,12.4,12.41,516800.0,11.7102,11.7196,11.7102,11.7196,516800.0
2014-02-12 12:20:00,12.41,12.42,12.4,12.4,428800.0,11.7196,11.7291,11.7102,11.7102,428800.0
2014-02-12 12:25:00,12.4,12.41,12.4,12.41,364800.0,11.7102,11.7196,11.7102,11.7196,364800.0
2014-02-12 12:30:00,12.41,12.42,12.41,12.41,280000.0,11.7196,11.7291,11.7196,11.7196,280000.0
2014-02-12 12:35:00,12.41,12.42,12.4,12.4,160000.0,11.7196,11.7291,11.7102,11.7102,160000.0
2014-02-12 12:40:00,12.4,12.41,12.4,12.41,115200.0,11.7102,11.7196,11.7102,11.7196,115200.0
2014-02-12 12:45:00,12.41,12.41,12.39,12.39,446400.0,11.7196,11.7196,11.7007,11.7007,446400.0
2014-02-12 12:50:00,12.39,12.43,12.39,12.42,540800.0,11.7007,11.7385,11.7007,11.7291,540800.0
2014-02-12 12:55:00,12.42,12.43,12.41,12.42,238400.0,11.7291,11.7385,11.7196,11.7291,238400.0
2014-02-12 13:00:00,12.42,12.42,12.41,12.41,146400.0,11.7291,11.7291,11.7196,11.7196,146400.0
2014-02-12 13:05:00,12.41,12.42,12.4,12.41,204000.0,11.7196,11.7291,11.7102,11.7196,204000.0
2014-02-12 13:10:00,12.41,12.42,12.41,12.41,146400.0,11.7196,11.7291,11.7196,11.7196,146400.0
2014-02-12 13:15:00,12.41,12.43,12.41,12.43,496000.0,11.7196,11.7385,11.7196,11.7385,496000.0
2014-02-12 13:20:00,12.43,12.44,12.42,12.44,807200.0,11.7385,11.748,11.7291,11.748,807200.0
2014-02-12 13:25:00,12.44,12.45,12.44,12.44,276000.0,11.748,11.7574,11.748,11.748,276000.0
2014-02-12 13:30:00,12.44,12.44,12.43,12.44,380800.0,11.748,11.748,11.7385,11.748,380800.0
2014-02-12 13:35:00,12.44,12.45,12.43,12.43,380000.0,11.748,11.7574,11.7385,11.7385,380000.0
2014-02-12 13:40:00,12.43,12.44,12.43,12.43,393600.0,11.7385,11.748,11.7385,11.7385,393600.0
2014-02-12 13:45:00,12.43,12.44,12.43,12.44,602400.0,11.7385,11.748,11.7385,11.748,602400.0
2014-02-12 13:50:00,12.44,12.44,12.43,12.43,325600.0,11.748,11.748,11.7385,11.7385,325600.0
2014-02-12 13:55:00,12.43,12.43,12.42,12.43,160000.0,11.7385,11.7385,11.7291,11.7385,160000.0
2014-02-12 14:00:00,12.43,12.43,12.42,12.43,394400.0,11.7385,11.7385,11.7291,11.7385,394400.0
2014-02-12 14:05:00,12.43,12.44,12.43,12.43,509600.0,11.7385,11.748,11.7385,11.7385,509600.0
2014-02-12 14:10:00,12.43,12.43,12.4,12.4,696800.0,11.7385,11.7385,11.7102,11.7102,696800.0
2014-02-12 14:15:00,12.4,12.42,12.4,12.41,206400.0,11.7102,11.7291,11.7102,11.7196,206400.0
2014-02-12 14:20:00,12.41,12.42,12.41,12.42,195200.0,11.7196,11.7291,11.7196,11.7291,195200.0
2014-02-12 14:25:00,12.42,12.42,12.41,12.41,243200.0,11.7291,11.7291,11.7196,11.7196,243200.0
2014-02-12 14:30:00,12.41,12.41,12.38,12.4,778400.0,11.7196,11.7196,11.6913,11.7102,778400.0
2014-02-12 14:35:00,12.4,12.4,12.38,12.38,268800.0,11.7102,11.7102,11.6913,11.6913,268800.0
2014-02-12 14:40:00,12.38,12.39,12.38,12.39,306400.0,11.6913,11.7007,11.6913,11.7007,306400.0
2014-02-12 14:45:00,12.38,12.39,12.36,12.36,1283200.0,11.6913,11.7007,11.6724,11.6724,1283200.0
2014-02-12 14:50:00,12.36,12.37,12.36,12.37,552000.0,11.6724,11.6819,11.6724,11.6819,552000.0
2014-02-12 14:55:00,12.37,12.38,12.36,12.38,592800.0,11.6819,11.6913,11.6724,11.6913,592800.0
2014-02-12 15:00:00,12.38,12.38,12.37,12.38,204000.0,11.6913,11.6913,11.6819,11.6913,204000.0
2014-02-12 15:05:00,12.37,12.39,12.36,12.38,448800.0,11.6819,11.7007,11.6724,11.6913,448800.0
2014-02-12 15:10:00,12.38,12.38,12.36,12.38,499200.0,11.6913,11.6913,11.6724,11.6913,499200.0
2014-02-12 15:15:00,12.38,12.4,12.38,12.39,540000.0,11.6913,11.7102,11.6913,11.7007,540000.0
2014-02-12 15:20:00,12.39,12.4,12.38,12.38,327200.0,11.7007,11.7102,11.6913,11.6913,327200.0
2014-02-12 15:25:00,12.38,12.39,12.38,12.38,327200.0,11.6913,11.7007,11.6913,11.6913,327200.0
2014-02-12 15:30:00,12.38,12.4,12.38,12.39,566400.0,11.6913,11.7102,11.6913,11.7007,566400.0
2014-02-12 15:35:00,12.39,12.39,12.38,12.38,456000.0,11.7007,11.7007,11.6913,11.6913,456000.0
2014-02-12 15:40:00,12.38,12.4,12.38,12.4,459200.0,11.6913,11.7102,11.6913,11.7102,459200.0
2014-02-12 15:45:00,12.4,12.41,12.39,12.39,842400.0,11.7102,11.7196,11.7007,11.7007,842400.0
2014-02-12 15:50:00,12.39,12.39,12.37,12.37,713600.0,11.7007,11.7007,11.6819,11.6819,713600.0
2014-02-12 15:55:00,12.37,12.41,12.37,12.4,1087200.0,11.6819,11.7196,11.6819,11.7102,1087200.0
2014-02-13 09:30:00,12.24,12.29,12.24,12.27,1611200.0,11.5591,11.6063,11.5591,11.5874,1611200.0
2014-02-13 09:35:00,12.27,12.3,12.27,12.29,720000.0,11.5874,11.6157,11.5874,11.6063,720000.0
2014-02-13 09:40:00,12.29,12.31,12.28,12.3,626400.0,11.6063,11.6252,11.5969,11.6157,626400.0
2014-02-13 09:45:00,12.3,12.31,12.28,12.31,924800.0,11.6157,11.6252,11.5969,11.6252,924800.0
2014-02-13 09:50:00,12.31,12.34,12.31,12.33,1325600.0,11.6252,11.6535,11.6252,11.6441,1325600.0
2014-02-13 09:55:00,12.33,12.33,12.32,12.33,793600.0,11.6441,11.6441,11.6346,11.6441,793600.0
2014-02-13 10:00:00,12.33,12.35,12.32,12.34,623200.0,11.6441,11.663,11.6346,11.6535,623200.0
2014-02-13 10:05:00,12.34,12.38,12.33,12.38,1088800.0,11.6535,11.6913,11.6441,11.6913,1088800.0
2014-02-13 10:10:00,12.38,12.38,12.36,12.37,639200.0,11.6913,11.6913,11.6724,11.6819,639200.0
2014-02-13 10:15:00,12.37,12.41,12.37,12.4,1252000.0,11.6819,11.7196,11.6819,11.7102,1252000.0
2014-02-13 10:20:00,12.4,12.41,12.37,12.38,876800.0,11.7102,11.7196,11.6819,11.6913,876800.0
2014-02-13 10:25:00,12.38,12.39,12.37,12.38,890400.0,11.6913,11.7007,11.6819,11.6913,890400.0
2014-02-13 10:30:00,12.38,12.38,12.36,12.37,646400.0,11.6913,11.6913,11.6724,11.6819,646400.0
2014-02-13 10:35:00,12.37,12.38,12.36,12.38,553600.0,11.6819,11.6913,11.6724,11.6913,553600.0
2014-02-13 10:40:00,12.38,12.39,12.37,12.39,446400.0,11.6913,11.7007,11.6819,11.7007,446400.0
2014-02-13 10:45:00,12.39,12.39,12.37,12.38,444800.0,11.7007,11.7007,11.6819,11.6913,444800.0
2014-02-13 10:50:00,12.38,12.44,12.38,12.44,1340800.0,11.6913,11.748,11.6913,11.748,1340800.0
2014-02-13 10:55:00,12.43,12.45,12.43,12.44,933600.0,11.7385,11.7574,11.7385,11.748,933600.0
2014-02-13 11:00:00,12.44,12.45,12.44,12.44,700800.0,11.748,11.7574,11.748,11.748,700800.0
2014-02-13 11:05:00,12.44,12.44,12.43,12.44,488000.0,11.748,11.748,11.7385,11.748,488000.0
2014-02-13 11:10:00,12.44,12.44,12.42,12.44,462400.0,11.748,11.748,11.7291,11.748,462400.0
2014-02-13 11:15:00,12.44,12.46,12.44,12.46,728000.0,11.748,11.7668,11.748,11.7668,728000.0
2014-02-13 11:20:00,12.46,12.48,12.46,12.47,699200.0,11.7668,11.7857,11.7668,11.7763,699200.0
2014-02-13 11:25:00,12.47,12.47,12.46,12.46,216000.0,11.7763,11.7763,11.7668,11.7668,216000.0
2014-02-13 11:30:00,12.47,12.48,12.46,12.47,527200.0,11.7763,11.7857,11.7668,11.7763,527200.0
2014-02-13 11:35:00,12.46,12.47,12.46,12.46,347200.0,11.7668,11.7763,11.7668,11.7668,347200.0
2014-02-13 11:40:00,12.46,12.46,12.46,12.46,177600.0,11.7668,11.7668,11.7668,11.7668,177600.0
2014-02-13 11:45:00,12.46,12.47,12.46,12.47,313600.0,11.7668,11.7763,11.7668,11.7763,313600.0
2014-02-13 11:50:00,12.47,12.47,12.47,12.47,252000.0,11.7763,11.7763,11.7763,11.7763,252000.0
2014-02-13 11:55:00,12.47,12.47,12.44,12.45,228800.0,11.7763,11.7763,11.748,11.7574,228800.0
2014-02-13 12:00:00,12.45,12.46,12.44,12.45,322400.0,11.7574,11.7668,11.748,11.7574,322400.0
2014-02-13 12:05:00,12.45,12.45,12.44,12.44,321600.0,11.7574,11.7574,11.748,11.748,321600.0
2014-02-13 12:10:00,12.44,12.46,12.44,12.44,581600.0,11.748,11.7668,11.748,11.748,581600.0
2014-02-13 12:15:00,12.44,12.45,12.44,12.45,210400.0,11.748,11.7574,11.748,11.7574,210400.0
2014-02-13 12:20:00,12.45,12.45,12.44,12.45,65600.0,11.7574,11.7574,11.748,11.7574,65600.0
2014-02-13 12:25:00,12.44,12.46,12.44,12.45,120000.0,11.748,11.7668,11.748,11.7574,120000.0
2014-02-13 12:30:00,12.45,12.46,12.45,12.46,188800.0,11.7574,11.7668,11.7574,11.7668,188800.0
2014-02-13 12:35:00,12.46,12.46,12.46,12.46,112000.0,11.7668,11.7668,11.7668,11.7668,112000.0
2014-02-13 12:40:00,12.46,12.47,12.46,12.47,469600.0,11.7668,11.7763,11.7668,11.7763,469600.0
2014-02-13 12:45:00,12.47,12.48,12.46,12.48,322400.0,11.7763,11.7857,11.7668,11.7857,322400.0
2014-02-13 12:50:00,12.48,12.48,12.47,12.47,436800.0,11.7857,11.7857,11.7763,11.7763,436800.0
2014-02-13 12:55:00,12.47,12.48,12.47,12.47,130400.0,11.7763,11.7857,11.7763,11.7763,130400.0
2014-02-13 13:00:00,12.47,12.48,12.47,12.48,191200.0,11.7763,11.7857,11.7763,11.7857,191200.0
2014-02-13 13:05:00,12.48,12.5,12.48,12.5,469600.0,11.7857,11.8046,11.7857,11.8046,469600.0
2014-02-13 13:10:00,12.5,12.5,12.5,12.5,369600.0,11.8046,11.8046,11.8046,11.8046,369600.0
2014-02-13 13:15:00,12.5,12.52,12.5,12.52,555200.0,11.8046,11.8235,11.8046,11.8235,555200.0
2014-02-13 13:20:00,12.52,12.52,12.51,12.52,219200.0,11.8235,11.8235,11.8141,11.8235,219200.0
2014-02-13 13:25:00,12.51,12.52,12.51,12.52,220000.0,11.8141,11.8235,11.8141,11.8235,220000.0
2014-02-13 13:30:00,12.52,12.52,12.51,12.51,192000.0,11.8235,11.8235,11.8141,11.8141,192000.0
2014-02-13 13:35:00,12.51,12.52,12.51,12.52,336000.0,11.8141,11.8235,11.8141,11.8235,336000.0
2014-02-13 13:40:00,12.52,12.53,12.52,12.53,307200.0,11.8235,11.833,11.8235,11.833,307200.0
2014-02-13 13:45:00,12.53,12.54,12.53,12.53,590400.0,11.833,11.8424,11.833,11.833,590400.0
2014-02-13 13:50:00,12.53,12.54,12.53,12.53,256800.0,11.833,11.8424,11.833,11.833,256800.0
2014-02-13 13:55:00,12.53,12.54,12.53,12.54,571200.0,11.833,11.8424,11.833,11.8424,571200.0
2014-02-13 14:00:00,12.54,12.55,12.54,12.54,676800.0,11.8424,11.8518,11.8424,11.8424,676800.0
2014-02-13 14:05:00,12.54,12.56,12.54,12.55,254400.0,11.8424,11.8613,11.8424,11.8518,254400.0
2014-02-13 14:10:00,12.55,12.56,12.55,12.56,224800.0,11.8518,11.8613,11.8518,11.8613,224800.0
2014-02-13 14:15:00,12.56,12.56,12.53,12.53,451200.0,11.8613,11.8613,11.833,11.833,451200.0
2014-02-13 14:20:00,12.53,12.54,12.53,12.54,506400.0,11.833,11.8424,11.833,11.8424,506400.0
2014-02-13 14:25:00,12.53,12.54,12.51,12.52,551200.0,11.833,11.8424,11.8141,11.8235,551200.0
2014-02-13 14:30:00,12.52,12.52,12.51,12.52,687200.0,11.8235,11.8235,11.8141,11.8235,687200.0
2014-02-13 14:35:00,12.52,12.53,12.52,12.53,373600.0,11.8235,11.833,11.8235,11.833,373600.0
2014-02-13 14:40:00,12.53,12.54,12.53,12.54,124800.0,11.833,11.8424,11.833,11.8424,124800.0
2014-02-13 14:45:00,12.54,12.55,12.54,12.54,369600.0,11.8424,11.8518,11.8424,11.8424,369600.0
2014-02-13 14:50:00,12.54,12.55,12.54,12.55,693600.0,11.8424,11.8518,11.8424,11.8518,693600.0
2014-02-13 14:55:00,12.55,12.55,12.54,12.55,701600.0,11.8518,11.8518,11.8424,11.8518,701600.0
2014-02-13 15:00:00,12.55,12.55,12.53,12.53,836800.0,11.8518,11.8518,11.833,11.833,836800.0
2014-02-13 15:05:00,12.53,12.55,12.53,12.54,437600.0,11.833,11.8518,11.833,11.8424,437600.0
2014-02-13 15:10:00,12.54,12.54,12.54,12.54,82400.0,11.8424,11.8424,11.8424,11.8424,82400.0
2014-02-13 15:15:00,12.54,12.54,12.53,12.53,392000.0,11.8424,11.8424,11.833,11.833,392000.0
2014-02-13 15:20:00,12.53,12.53,12.53,12.53,418400.0,11.833,11.833,11.833,11.833,418400.0
2014-02-13 15:25:00,12.53,12.53,12.52,12.53,673600.0,11.833,11.833,11.8235,11.833,673600.0
2014-02-13 15:30:00,12.53,12.55,12.53,12.55,454400.0,11.833,11.8518,11.833,11.8518,454400.0
2014-02-13 15:35:00,12.54,12.54,12.54,12.54,201600.0,11.8424,11.8424,11.8424,11.8424,201600.0
2014-02-13 15:40:00,12.54,12.54,12.53,12.54,568000.0,11.8424,11.8424,11.833,11.8424,568000.0
2014-02-13 15:45:00,12.54,12.54,12.53,12.54,877600.0,11.8424,11.8424,11.833,11.8424,877600.0
2014-02-13 15:50:00,12.54,12.55,12.54,12.55,829600.0,11.8424,11.8518,11.8424,11.8518,829600.0
2014-02-13 15:55:00,12.55,12.55,12.53,12.54,1379200.0,11.8518,11.8518,11.833,11.8424,1379200.0
2014-02-14 09:30:00,12.51,12.52,12.49,12.52,473600.0,11.8141,11.8235,11.7952,11.8235,473600.0
2014-02-14 09:35:00,12.52,12.56,12.52,12.55,1021600.0,11.8235,11.8613,11.8235,11.8518,1021600.0
2014-02-14 09:40:00,12.54,12.54,12.48,12.51,1194400.0,11.8424,11.8424,11.7857,11.8141,1194400.0
2014-02-14 09:45:00,12.51,12.53,12.5,12.53,529600.0,11.8141,11.833,11.8046,11.833,529600.0
2014-02-14 09:50:00,12.51,12.56,12.49,12.54,1336000.0,11.8141,11.8613,11.7952,11.8424,1336000.0
2014-02-14 09:55:00,12.54,12.56,12.52,12.55,906400.0,11.8424,11.8613,11.8235,11.8518,906400.0
2014-02-14 10:00:00,12.55,12.56,12.52,12.52,495200.0,11.8518,11.8613,11.8235,11.8235,495200.0
2014-02-14 10:05:00,12.52,12.54,12.52,12.54,381600.0,11.8235,11.8424,11.8235,11.8424,381600.0
2014-02-14 10:10:00,12.54,12.59,12.54,12.58,1267200.0,11.8424,11.8896,11.8424,11.8802,1267200.0
2014-02-14 10:15:00,12.58,12.59,12.57,12.58,1008800.0,11.8802,11.8896,11.8707,11.8802,1008800.0
2014-02-14 10:20:00,12.58,12.6,12.58,12.58,718400.0,11.8802,11.8991,11.8802,11.8802,718400.0
2014-02-14 10:25:00,12.58,12.61,12.58,12.61,650400.0,11.8802,11.9085,11.8802,11.9085,650400.0
2014-02-14 10:30:00,12.61,12.64,12.6,12.63,783200.0,11.9085,11.9368,11.8991,11.9274,783200.0
2014-02-14 10:35:00,12.63,12.63,12.61,12.61,850400.0,11.9274,11.9274,11.9085,11.9085,850400.0
2014-02-14 10:40:00,12.61,12.62,12.6,12.61,537600.0,11.9085,11.9179,11.8991,11.9085,537600.0
2014-02-14 10:45:00,12.61,12.62,12.6,12.62,292800.0,11.9085,11.9179,11.8991,11.9179,292800.0
2014-02-14 10:50:00,12.62,12.62,12.61,12.61,190400.0,11.9179,11.9179,11.9085,11.9085,190400.0
2014-02-14 10:55:00,12.61,12.62,12.59,12.6,512000.0,11.9085,11.9179,11.8896,11.8991,512000.0
2014-02-14 11:00:00,12.6,12.6,12.59,12.59,665600.0,11.8991,11.8991,11.8896,11.8896,665600.0
2014-02-14 11:05:00,12.59,12.6,12.59,12.59,392800.0,11.8896,11.8991,11.8896,11.8896,392800.0
2014-02-14 11:10:00,12.59,12.61,12.59,12.6,284800.0,11.8896,11.9085,11.8896,11.8991,284800.0
2014-02-14 11:15:00,12.6,12.6,12.59,12.6,197600.0,11.8991,11.8991,11.8896,11.8991,197600.0
2014-02-14 11:20:00,12.6,12.6,12.59,12.59,169600.0,11.8991,11.8991,11.8896,11.8896,169600.0
2014-02-14 11:25:00,12.59,12.61,12.59,12.6,277600.0,11.8896,11.9085,11.8896,11.8991,277600.0
2014-02-14 11:30:00,12.6,12.61,12.6,12.61,365600.0,11.8991,11.9085,11.8991,11.9085,365600.0
2014-02-14 11:35:00,12.61,12.62,12.61,12.62,287200.0,11.9085,11.9179,11.9085,11.9179,287200.0
2014-02-14 11:40:00,12.62,12.63,12.62,12.62,313600.0,11.9179,11.9274,11.9179,11.9179,313600.0
2014-02-14 11:45:00,12.62,12.62,12.61,12.62,190400.0,11.9179,11.9179,11.9085,11.9179,190400.0
2014-02-14 11:50:00,12.61,12.63,12.61,12.61,244800.0,11.9085,11.9274,11.9085,11.9085,244800.0
2014-02-14 11:55:00,12.61,12.62,12.61,12.61,104000.0,11.9085,11.9179,11.9085,11.9085,104000.0
2014-02-14 12:00:00,12.62,12.62,12.61,12.61,157600.0,11.9179,11.9179,11.9085,11.9085,157600.0
2014-02-14 12:05:00,12.61,12.61,12.6,12.61,203200.0,11.9085,11.9085,11.8991,11.9085,203200.0
2014-02-14 12:10:00,12.61,12.61,12.6,12.61,158400.0,11.9085,11.9085,11.8991,11.9085,158400.0
2014-02-14 12:15:00,12.61,12.61,12.61,12.61,104000.0,11.9085,11.9085,11.9085,11.9085,104000.0
2014-02-14 12:20:00,12.61,12.62,12.61,12.62,102400.0,11.9085,11.9179,11.9085,11.9179,102400.0
2014-02-14 12:25:00,12.61,12.62,12.61,12.61,89600.0,11.9085,11.9179,11.9085,11.9085,89600.0
2014-02-14 12:30:00,12.61,12.62,12.61,12.62,231200.0,11.9085,11.9179,11.9085,11.9179,231200.0
2014-02-14 12:35:00,12.62,12.62,12.6,12.61,284000.0,11.9179,11.9179,11.8991,11.9085,284000.0
2014-02-14 12:40:00,12.61,12.62,12.61,12.62,92800.0,11.9085,11.9179,11.9085,11.9179,92800.0
2014-02-14 12:45:00,12.62,12.63,12.62,12.62,162400.0,11.9179,11.9274,11.9179,11.9179,162400.0
2014-02-14 12:50:00,12.62,12.63,12.62,12.62,164800.0,11.9179,11.9274,11.9179,11.9179,164800.0
2014-02-14 12:55:00,12.62,12.62,12.61,12.62,140000.0,11.9179,11.9179,11.9085,11.9179,140000.0
2014-02-14 13:00:00,12.62,12.62,12.62,12.62,124000.0,11.9179,11.9179,11.9179,11.9179,124000.0
2014-02-14 13:05:00,12.63,12.63,12.62,12.63,130400.0,11.9274,11.9274,11.9179,11.9274,130400.0
2014-02-14 13:10:00,12.63,12.63,12.62,12.62,105600.0,11.9274,11.9274,11.9179,11.9179,105600.0
2014-02-14 13:15:00,12.62,12.63,12.62,12.63,214400.0,11.9179,11.9274,11.9179,11.9274,214400.0
2014-02-14 13:20:00,12.63,12.64,12.63,12.63,275200.0,11.9274,11.9368,11.9274,11.9274,275200.0
2014-02-14 13:25:00,12.64,12.65,12.63,12.65,703200.0,11.9368,11.9463,11.9274,11.9463,703200.0
2014-02-14 13:30:00,12.65,12.65,12.64,12.64,269600.0,11.9463,11.9463,11.9368,11.9368,269600.0
2014-02-14 13:35:00,12.65,12.65,12.64,12.65,317600.0,11.9463,11.9463,11.9368,11.9463,317600.0
2014-02-14 13:40:00,12.65,12.66,12.65,12.66,223200.0,11.9463,11.9557,11.9463,11.9557,223200.0
2014-02-14 13:45:00,12.66,12.68,12.66,12.67,561600.0,11.9557,11.9746,11.9557,11.9652,561600.0
2014-02-14 13:50:00,12.67,12.67,12.66,12.67,390400.0,11.9652,11.9652,11.9557,11.9652,390400.0
2014-02-14 13:55:00,12.67,12.67,12.67,12.67,96000.0,11.9652,11.9652,11.9652,11.9652,96000.0
2014-02-14 14:00:00,12.67,12.68,12.67,12.68,460000.0,11.9652,11.9746,11.9652,11.9746,460000.0
2014-02-14 14:05:00,12.68,12.68,12.67,12.67,200800.0,11.9746,11.9746,11.9652,11.9652,200800.0
2014-02-14 14:10:00,12.68,12.68,12.67,12.68,204000.0,11.9746,11.9746,11.9652,11.9746,204000.0
2014-02-14 14:15:00,12.68,12.69,12.68,12.69,488000.0,11.9746,11.9841,11.9746,11.9841,488000.0
2014-02-14 14:20:00,12.69,12.69,12.68,12.68,250400.0,11.9841,11.9841,11.9746,11.9746,250400.0
2014-02-14 14:25:00,12.68,12.69,12.68,12.69,195200.0,11.9746,11.9841,11.9746,11.9841,195200.0
2014-02-14 14:30:00,12.69,12.69,12.68,12.68,244000.0,11.9841,11.9841,11.9746,11.9746,244000.0
2014-02-14 14:35:00,12.68,12.69,12.68,12.69,64000.0,11.9746,11.9841,11.9746,11.9841,64000.0
2014-02-14 14:40:00,12.69,12.7,12.69,12.7,630400.0,11.9841,11.9935,11.9841,11.9935,630400.0
2014-02-14 14:45:00,12.7,12.7,12.7,12.7,282400.0,11.9935,11.9935,11.9935,11.9935,282400.0
2014-02-14 14:50:00,12.7,12.71,12.7,12.71,343200.0,11.9935,12.0029,11.9935,12.0029,343200.0
2014-02-14 14:55:00,12.7,12.72,12.7,12.71,555200.0,11.9935,12.0124,11.9935,12.0029,555200.0
2014-02-14 15:00:00,12.7,12.71,12.7,12.71,614400.0,11.9935,12.0029,11.9935,12.0029,614400.0
2014-02-14 15:05:00,12.71,12.71,12.69,12.7,372000.0,12.0029,12.0029,11.9841,11.9935,372000.0
2014-02-14 15:10:00,12.7,12.7,12.69,12.69,570400.0,11.9935,11.9935,11.9841,11.9841,570400.0
2014-02-14 15:15:00,12.69,12.69,12.67,12.68,618400.0,11.9841,11.9841,11.9652,11.9746,618400.0
2014-02-14 15:20:00,12.68,12.69,12.67,12.68,568800.0,11.9746,11.9841,11.9652,11.9746,568800.0
2014-02-14 15:25:00,12.68,12.69,12.68,12.68,145600.0,11.9746,11.9841,11.9746,11.9746,145600.0
2014-02-14 15:30:00,12.68,12.69,12.68,12.68,284000.0,11.9746,11.9841,11.9746,11.9746,284000.0
2014-02-14 15:35:00,12.68,12.69,12.68,12.68,294400.0,11.9746,11.9841,11.9746,11.9746,294400.0
2014-02-14 15:40:00,12.68,12.68,12.66,12.67,803200.0,11.9746,11.9746,11.9557,11.9652,803200.0
2014-02-14 15:45:00,12.67,12.67,12.66,12.66,790400.0,11.9652,11.9652,11.9557,11.9557,790400.0
2014-02-14 15:50:00,12.66,12.67,12.65,12.66,585600.0,11.9557,11.9652,11.9463,11.9557,585600.0
2014-02-14 15:55:00,12.66,12.67,12.66,12.67,893600.0,11.9557,11.9652,11.9557,11.9652,893600.0
2014-02-18 09:30:00,12.69,12.71,12.68,12.69,902400.0,11.9841,12.0029,11.9746,11.9841,902400.0
2014-02-18 09:35:00,12.69,12.72,12.68,12.72,951200.0,11.9841,12.0124,11.9746,12.0124,951200.0
2014-02-18 09:40:00,12.72,12.72,12.68,12.72,974400.0,12.0124,12.0124,11.9746,12.0124,974400.0
2014-02-18 09:45:00,12.71,12.73,12.7,12.71,1234400.0,12.0029,12.0218,11.9935,12.0029,1234400.0
2014-02-18 09:50:00,12.72,12.72,12.68,12.69,407200.0,12.0124,12.0124,11.9746,11.9841,407200.0
2014-02-18 09:55:00,12.68,12.69,12.65,12.67,986400.0,11.9746,11.9841,11.9463,11.9652,986400.0
2014-02-18 10:00:00,12.67,12.67,12.63,12.63,1194400.0,11.9652,11.9652,11.9274,11.9274,1194400.0
2014-02-18 10:05:00,12.63,12.65,12.62,12.65,575200.0,11.9274,11.9463,11.9179,11.9463,575200.0
2014-02-18 10:10:00,12.65,12.65,12.63,12.64,564800.0,11.9463,11.9463,11.9274,11.9368,564800.0
2014-02-18 10:15:00,12.64,12.67,12.64,12.67,492800.0,11.9368,11.9652,11.9368,11.9652,492800.0
2014-02-18 10:20:00,12.67,12.69,12.66,12.68,444800.0,11.9652,11.9841,11.9557,11.9746,444800.0
2014-02-18 10:25:00,12.68,12.7,12.68,12.69,820800.0,11.9746,11.9935,11.9746,11.9841,820800.0
2014-02-18 10:30:00,12.69,12.71,12.69,12.69,397600.0,11.9841,12.0029,11.9841,11.9841,397600.0
2014-02-18 10:35:00,12.69,12.7,12.68,12.69,376800.0,11.9841,11.9935,11.9746,11.9841,376800.0
2014-02-18 10:40:00,12.69,12.7,12.69,12.7,555200.0,11.9841,11.9935,11.9841,11.9935,555200.0
2014-02-18 10:45:00,12.7,12.7,12.69,12.69,483200.0,11.9935,11.9935,11.9841,11.9841,483200.0
2014-02-18 10:50:00,12.69,12.7,12.68,12.69,537600.0,11.9841,11.9935,11.9746,11.9841,537600.0
2014-02-18 10:55:00,12.69,12.7,12.69,12.69,579200.0,11.9841,11.9935,11.9841,11.9841,579200.0
2014-02-18 11:00:00,12.69,12.7,12.68,12.69,313600.0,11.9841,11.9935,11.9746,11.9841,313600.0
2014-02-18 11:05:00,12.69,12.7,12.69,12.7,252800.0,11.9841,11.9935,11.9841,11.9935,252800.0
2014-02-18 11:10:00,12.7,12.72,12.7,12.71,528800.0,11.9935,12.0124,11.9935,12.0029,528800.0
2014-02-18 11:15:00,12.71,12.73,12.71,12.73,417600.0,12.0029,12.0218,12.0029,12.0218,417600.0
2014-02-18 11:20:00,12.72,12.72,12.71,12.72,176800.0,12.0124,12.0124,12.0029,12.0124,176800.0
2014-02-18 11:25:00,12.72,12.72,12.71,12.72,151200.0,12.0124,12.0124,12.0029,12.0124,151200.0
2014-02-18 11:30:00,12.73,12.74,12.72,12.72,674400.0,12.0218,12.0313,12.0124,12.0124,674400.0
2014-02-18 11:35:00,12.72,12.72,12.71,12.72,230400.0,12.0124,12.0124,12.0029,12.0124,230400.0
2014-02-18 11:40:00,12.72,12.72,12.72,12.72,375200.0,12.0124,12.0124,12.0124,12.0124,375200.0
2014-02-18 11:45:00,12.72,12.73,12.71,12.71,182400.0,12.0124,12.0218,12.0029,12.0029,182400.0
2014-02-18 11:50:00,12.71,12.72,12.71,12.72,588800.0,12.0029,12.0124,12.0029,12.0124,588800.0
2014-02-18 11:55:00,12.72,12.72,12.7,12.7,510400.0,12.0124,12.0124,11.9935,11.9935,510400.0
2014-02-18 12:00:00,12.7,12.72,12.7,12.71,183200.0,11.9935,12.0124,11.9935,12.0029,183200.0
2014-02-18 12:05:00,12.71,12.72,12.7,12.7,179200.0,12.0029,12.0124,11.9935,11.9935,179200.0
2014-02-18 12:10:00,12.7,12.71,12.7,12.71,173600.0,11.9935,12.0029,11.9935,12.0029,173600.0
2014-02-18 12:15:00,12.71,12.71,12.69,12.69,324800.0,12.0029,12.0029,11.9841,11.9841,324800.0
2014-02-18 12:20:00,12.69,12.71,12.69,12.71,164000.0,11.9841,12.0029,11.9841,12.0029,164000.0
2014-02-18 12:25:00,12.71,12.72,12.7,12.71,321600.0,12.0029,12.0124,11.9935,12.0029,321600.0
2014-02-18 12:30:00,12.71,12.72,12.71,12.71,51200.0,12.0029,12.0124,12.0029,12.0029,51200.0
2014-02-18 12:35:00,12.71,12.72,12.71,12.72,185600.0,12.0029,12.0124,12.0029,12.0124,185600.0
2014-02-18 12:40:00,12.72,12.72,12.71,12.72,119200.0,12.0124,12.0124,12.0029,12.0124,119200.0
2014-02-18 12:45:00,12.72,12.73,12.71,12.72,273600.0,12.0124,12.0218,12.0029,12.0124,273600.0
2014-02-18 12:50:00,12.72,12.72,12.7,12.7,181600.0,12.0124,12.0124,11.9935,11.9935,181600.0
2014-02-18 12:55:00,12.7,12.72,12.7,12.71,98400.0,11.9935,12.0124,11.9935,12.0029,98400.0
2014-02-18 13:00:00,12.72,12.72,12.72,12.72,76800.0,12.0124,12.0124,12.0124,12.0124,76800.0
2014-02-18 13:05:00,12.72,12.72,12.71,12.71,48000.0,12.0124,12.0124,12.0029,12.0029,48000.0
2014-02-18 13:10:00,12.71,12.72,12.71,12.72,41600.0,12.0029,12.0124,12.0029,12.0124,41600.0
2014-02-18 13:15:00,12.72,12.72,12.71,12.72,108000.0,12.0124,12.0124,12.0029,12.0124,108000.0
2014-02-18 13:20:00,12.72,12.72,12.71,12.71,133600.0,12.0124,12.0124,12.0029,12.0029,133600.0
2014-02-18 13:25:00,12.71,12.72,12.71,12.71,290400.0,12.0029,12.0124,12.0029,12.0029,290400.0
2014-02-18 13:30:00,12.71,12.71,12.7,12.71,224800.0,12.0029,12.0029,11.9935,12.0029,224800.0
2014-02-18 13:35:00,12.71,12.71,12.7,12.71,257600.0,12.0029,12.0029,11.9935,12.0029,257600.0
2014-02-18 13:40:00,12.71,12.71,12.71,12.71,136000.0,12.0029,12.0029,12.0029,12.0029,136000.0
2014-02-18 13:45:00,12.71,12.71,12.68,12.69,573600.0,12.0029,12.0029,11.9746,11.9841,573600.0
2014-02-18 13:50:00,12.69,12.69,12.68,12.69,323200.0,11.9841,11.9841,11.9746,11.9841,323200.0
2014-02-18 13:55:00,12.69,12.7,12.69,12.7,299200.0,11.9841,11.9935,11.9841,11.9935,299200.0
2014-02-18 14:00:00,12.7,12.72,12.7,12.71,494400.0,11.9935,12.0124,11.9935,12.0029,494400.0
2014-02-18 14:05:00,12.71,12.71,12.7,12.7,129600.0,12.0029,12.0029,11.9935,11.9935,129600.0
2014-02-18 14:10:00,12.7,12.71,12.7,12.71,400000.0,11.9935,12.0029,11.9935,12.0029,400000.0
2014-02-18 14:15:00,12.71,12.72,12.71,12.71,428800.0,12.0029,12.0124,12.0029,12.0029,428800.0
2014-02-18 14:20:00,12.71,12.72,12.71,12.72,172000.0,12.0029,12.0124,12.0029,12.0124,172000.0
2014-02-18 14:25:00,12.72,12.72,12.71,12.71,328000.0,12.0124,12.0124,12.0029,12.0029,328000.0
2014-02-18 14:30:00,12.7,12.71,12.7,12.71,331200.0,11.9935,12.0029,11.9935,12.0029,331200.0
2014-02-18 14:35:00,12.71,12.72,12.7,12.71,356800.0,12.0029,12.0124,11.9935,12.0029,356800.0
2014-02-18 14:40:00,12.71,12.72,12.71,12.72,210400.0,12.0029,12.0124,12.0029,12.0124,210400.0
2014-02-18 14:45:00,12.72,12.73,12.72,12.73,428000.0,12.0124,12.0218,12.0124,12.0218,428000.0
2014-02-18 14:50:00,12.73,12.73,12.72,12.72,473600.0,12.0218,12.0218,12.0124,12.0124,473600.0
2014-02-18 14:55:00,12.72,12.72,12.72,12.72,271200.0,12.0124,12.0124,12.0124,12.0124,271200.0
2014-02-18 15:00:00,12.71,12.72,12.7,12.71,408000.0,12.0029,12.0124,11.9935,12.0029,408000.0
2014-02-18 15:05:00,12.71,12.71,12.71,12.71,204000.0,12.0029,12.0029,12.0029,12.0029,204000.0
2014-02-18 15:10:00,12.71,12.72,12.71,12.72,291200.0,12.0029,12.0124,12.0029,12.0124,291200.0
2014-02-18 15:15:00,12.72,12.72,12.71,12.72,69600.0,12.0124,12.0124,12.0029,12.0124,69600.0
2014-02-18 15:20:00,12.72,12.73,12.72,12.72,455200.0,12.0124,12.0218,12.0124,12.0124,455200.0
2014-02-18 15:25:00,12.72,12.73,12.72,12.73,435200.0,12.0124,12.0218,12.0124,12.0218,435200.0
2014-02-18 15:30:00,12.73,12.73,12.72,12.72,170400.0,12.0218,12.0218,12.0124,12.0124,170400.0
2014-02-18 15:35:00,12.72,12.72,12.72,12.72,450400.0,12.0124,12.0124,12.0124,12.0124,450400.0
2014-02-18 15:40:00,12.72,12.72,12.72,12.72,308000.0,12.0124,12.0124,12.0124,12.0124,308000.0
2014-02-18 15:45:00,12.72,12.72,12.7,12.71,406400.0,12.0124,12.0124,11.9935,12.0029,406400.0
2014-02-18 15:50:00,12.72,12.73,12.72,12.72,824800.0,12.0124,12.0218,12.0124,12.0124,824800.0
2014-02-18 15:55:00,12.72,12.72,12.7,12.7,989600.0,12.0124,12.0124,11.9935,11.9935,989600.0
2014-02-19 09:30:00,12.63,12.66,12.62,12.65,1054400.0,11.9274,11.9557,11.9179,11.9463,1054400.0
2014-02-19 09:35:00,12.65,12.7,12.63,12.69,847200.0,11.9463,11.9935,11.9274,11.9841,847200.0
2014-02-19 09:40:00,12.7,12.7,12.68,12.69,776000.0,11.9935,11.9935,11.9746,11.9841,776000.0
2014-02-19 09:45:00,12.69,12.7,12.68,12.7,545600.0,11.9841,11.9935,11.9746,11.9935,545600.0
2014-02-19 09:50:00,12.69,12.71,12.69,12.7,538400.0,11.9841,12.0029,11.9841,11.9935,538400.0
2014-02-19 09:55:00,12.7,12.73,12.69,12.73,682400.0,11.9935,12.0218,11.9841,12.0218,682400.0
2014-02-19 10:00:00,12.73,12.74,12.7,12.72,1236800.0,12.0218,12.0313,11.9935,12.0124,1236800.0
2014-02-19 10:05:00,12.72,12.73,12.71,12.73,589600.0,12.0124,12.0218,12.0029,12.0218,589600.0
2014-02-19 10:10:00,12.73,12.76,12.72,12.76,1260800.0,12.0218,12.0502,12.0124,12.0502,1260800.0
2014-02-19 10:15:00,12.76,12.79,12.76,12.78,1477600.0,12.0502,12.0785,12.0502,12.069,1477600.0
2014-02-19 10:20:00,12.78,12.78,12.76,12.78,704800.0,12.069,12.069,12.0502,12.069,704800.0
2014-02-19 10:25:00,12.78,12.8,12.78,12.79,720800.0,12.069,12.0879,12.069,12.0785,720800.0
2014-02-19 10:30:00,12.79,12.8,12.78,12.79,684000.0,12.0785,12.0879,12.069,12.0785,684000.0
2014-02-19 10:35:00,12.79,12.8,12.77,12.77,661600.0,12.0785,12.0879,12.0596,12.0596,661600.0
2014-02-19 10:40:00,12.77,12.78,12.77,12.77,684000.0,12.0596,12.069,12.0596,12.0596,684000.0
2014-02-19 10:45:00,12.77,12.77,12.76,12.76,587200.0,12.0596,12.0596,12.0502,12.0502,587200.0
2014-02-19 10:50:00,12.76,12.77,12.76,12.77,471200.0,12.0502,12.0596,12.0502,12.0596,471200.0
2014-02-19 10:55:00,12.77,12.78,12.75,12.76,661600.0,12.0596,12.069,12.0407,12.0502,661600.0
2014-02-19 11:00:00,12.76,12.77,12.76,12.76,532800.0,12.0502,12.0596,12.0502,12.0502,532800.0
2014-02-19 11:05:00,12.76,12.76,12.75,12.75,532000.0,12.0502,12.0502,12.0407,12.0407,532000.0
2014-02-19 11:10:00,12.75,12.75,12.74,12.74,436000.0,12.0407,12.0407,12.0313,12.0313,436000.0
2014-02-19 11:15:00,12.74,12.76,12.74,12.75,532800.0,12.0313,12.0502,12.0313,12.0407,532800.0
2014-02-19 11:20:00,12.75,12.76,12.75,12.75,289600.0,12.0407,12.0502,12.0407,12.0407,289600.0
2014-02-19 11:25:00,12.76,12.76,12.75,12.75,169600.0,12.0502,12.0502,12.0407,12.0407,169600.0
2014-02-19 11:30:00,12.75,12.76,12.75,12.75,252800.0,12.0407,12.0502,12.0407,12.0407,252800.0
2014-02-19 11:35:00,12.75,12.76,12.74,12.74,485600.0,12.0407,12.0502,12.0313,12.0313,485600.0
2014-02-19 11:40:00,12.74,12.76,12.74,12.76,770400.0,12.0313,12.0502,12.0313,12.0502,770400.0
2014-02-19 11:45:00,12.76,12.77,12.75,12.76,636000.0,12.0502,12.0596,12.0407,12.0502,636000.0
2014-02-19 11:50:00,12.76,12.76,12.75,12.75,314400.0,12.0502,12.0502,12.0407,12.0407,314400.0
2014-02-19 11:55:00,12.75,12.76,12.68,12.68,1060800.0,12.0407,12.0502,11.9746,11.9746,1060800.0
2014-02-19 12:00:00,12.68,12.69,12.66,12.69,1680800.0,11.9746,11.9841,11.9557,11.9841,1680800.0
2014-02-19 12:05:00,12.69,12.69,12.68,12.68,355200.0,11.9841,11.9841,11.9746,11.9746,355200.0
2014-02-19 12:10:00,12.68,12.68,12.67,12.68,435200.0,11.9746,11.9746,11.9652,11.9746,435200.0
2014-02-19 12:15:00,12.68,12.68,12.64,12.65,1142400.0,11.9746,11.9746,11.9368,11.9463,1142400.0
2014-02-19 12:20:00,12.65,12.65,12.61,12.63,899200.0,11.9463,11.9463,11.9085,11.9274,899200.0
2014-02-19 12:25:00,12.63,12.64,12.62,12.63,692000.0,11.9274,11.9368,11.9179,11.9274,692000.0
2014-02-19 12:30:00,12.63,12.65,12.63,12.64,739200.0,11.9274,11.9463,11.9274,11.9368,739200.0
2014-02-19 12:35:00,12.64,12.65,12.63,12.65,448000.0,11.9368,11.9463,11.9274,11.9463,448000.0
2014-02-19 12:40:00,12.65,12.65,12.64,12.65,188800.0,11.9463,11.9463,11.9368,11.9463,188800.0
2014-02-19 12:45:00,12.65,12.65,12.63,12.63,411200.0,11.9463,11.9463,11.9274,11.9274,411200.0
2014-02-19 12:50:00,12.64,12.65,12.63,12.63,313600.0,11.9368,11.9463,11.9274,11.9274,313600.0
2014-02-19 12:55:00,12.64,12.65,12.63,12.65,206400.0,11.9368,11.9463,11.9274,11.9463,206400.0
2014-02-19 13:00:00,12.65,12.65,12.65,12.65,164000.0,11.9463,11.9463,11.9463,11.9463,164000.0
2014-02-19 13:05:00,12.65,12.68,12.65,12.68,478400.0,11.9463,11.9746,11.9463,11.9746,478400.0
2014-02-19 13:10:00,12.67,12.69,12.67,12.68,496000.0,11.9652,11.9841,11.9652,11.9746,496000.0
2014-02-19 13:15:00,12.69,12.69,12.68,12.68,364800.0,11.9841,11.9841,11.9746,11.9746,364800.0
2014-02-19 13:20:00,12.69,12.7,12.68,12.7,301600.0,11.9841,11.9935,11.9746,11.9935,301600.0
2014-02-19 13:25:00,12.7,12.7,12.69,12.69,328800.0,11.9935,11.9935,11.9841,11.9841,328800.0
2014-02-19 13:30:00,12.69,12.7,12.69,12.69,276800.0,11.9841,11.9935,11.9841,11.9841,276800.0
2014-02-19 13:35:00,12.7,12.7,12.68,12.68,452800.0,11.9935,11.9935,11.9746,11.9746,452800.0
2014-02-19 13:40:00,12.68,12.69,12.68,12.68,291200.0,11.9746,11.9841,11.9746,11.9746,291200.0
2014-02-19 13:45:00,12.68,12.69,12.68,12.68,98400.0,11.9746,11.9841,11.9746,11.9746,98400.0
2014-02-19 13:50:00,12.69,12.7,12.69,12.69,181600.0,11.9841,11.9935,11.9841,11.9841,181600.0
2014-02-19 13:55:00,12.69,12.69,12.67,12.67,331200.0,11.9841,11.9841,11.9652,11.9652,331200.0
2014-02-19 14:00:00,12.67,12.7,12.65,12.67,879200.0,11.9652,11.9935,11.9463,11.9652,879200.0
2014-02-19 14:05:00,12.67,12.72,12.67,12.72,888800.0,11.9652,12.0124,11.9652,12.0124,888800.0
2014-02-19 14:10:00,12.72,12.72,12.69,12.69,650400.0,12.0124,12.0124,11.9841,11.9841,650400.0
2014-02-19 14:15:00,12.69,12.69,12.66,12.68,777600.0,11.9841,11.9841,11.9557,11.9746,777600.0
2014-02-19 14:20:00,12.68,12.68,12.63,12.66,1365600.0,11.9746,11.9746,11.9274,11.9557,1365600.0
2014-02-19 14:25:00,12.66,12.68,12.65,12.68,532800.0,11.9557,11.9746,11.9463,11.9746,532800.0
2014-02-19 14:30:00,12.68,12.68,12.65,12.66,487200.0,11.9746,11.9746,11.9463,11.9557,487200.0
2014-02-19 14:35:00,12.66,12.68,12.65,12.67,403200.0,11.9557,11.9746,11.9463,11.9652,403200.0
2014-02-19 14:40:00,12.67,12.68,12.64,12.64,564000.0,11.9652,11.9746,11.9368,11.9368,564000.0
2014-02-19 14:45:00,12.64,12.65,12.63,12.64,559200.0,11.9368,11.9463,11.9274,11.9368,559200.0
2014-02-19 14:50:00,12.64,12.65,12.64,12.65,468800.0,11.9368,11.9463,11.9368,11.9463,468800.0
2014-02-19 14:55:00,12.65,12.65,12.62,12.65,1362400.0,11.9463,11.9463,11.9179,11.9463,1362400.0
2014-02-19 15:00:00,12.65,12.66,12.64,12.64,744000.0,11.9463,11.9557,11.9368,11.9368,744000.0
2014-02-19 15:05:00,12.65,12.65,12.64,12.64,217600.0,11.9463,11.9463,11.9368,11.9368,217600.0
2014-02-19 15:10:00,12.64,12.64,12.6,12.61,1648000.0,11.9368,11.9368,11.8991,11.9085,1648000.0
2014-02-19 15:15:00,12.61,12.62,12.58,12.58,1198400.0,11.9085,11.9179,11.8802,11.8802,1198400.0
2014-02-19 15:20:00,12.58,12.58,12.57,12.58,753600.0,11.8802,11.8802,11.8707,11.8802,753600.0
2014-02-19 15:25:00,12.58,12.58,12.56,12.56,1189600.0,11.8802,11.8802,11.8613,11.8613,1189600.0
2014-02-19 15:30:00,12.56,12.57,12.55,12.56,893600.0,11.8613,11.8707,11.8518,11.8613,893600.0
2014-02-19 15:35:00,12.56,12.57,12.55,12.56,692000.0,11.8613,11.8707,11.8518,11.8613,692000.0
2014-02-19 15:40:00,12.56,12.57,12.55,12.55,1076800.0,11.8613,11.8707,11.8518,11.8518,1076800.0
2014-02-19 15:45:00,12.55,12.56,12.52,12.54,1227200.0,11.8518,11.8613,11.8235,11.8424,1227200.0
2014-02-19 15:50:00,12.54,12.55,12.51,12.52,1937600.0,11.8424,11.8518,11.8141,11.8235,1937600.0
2014-02-19 15:55:00,12.52,12.54,12.51,12.53,2212000.0,11.8235,11.8424,11.8141,11.833,2212000.0
2014-02-20 09:30:00,12.57,12.61,12.54,12.59,1482400.0,11.8707,11.9085,11.8424,11.8896,1482400.0
2014-02-20 09:35:00,12.59,12.62,12.55,12.55,1222400.0,11.8896,11.9179,11.8518,11.8518,1222400.0
2014-02-20 09:40:00,12.56,12.56,12.54,12.56,1601600.0,11.8613,11.8613,11.8424,11.8613,1601600.0
2014-02-20 09:45:00,12.56,12.56,12.54,12.54,1064000.0,11.8613,11.8613,11.8424,11.8424,1064000.0
2014-02-20 09:50:00,12.54,12.56,12.52,12.52,1206400.0,11.8424,11.8613,11.8235,11.8235,1206400.0
2014-02-20 09:55:00,12.52,12.53,12.51,12.53,852800.0,11.8235,11.833,11.8141,11.833,852800.0
2014-02-20 10:00:00,12.52,12.55,12.48,12.54,2635200.0,11.8235,11.8518,11.7857,11.8424,2635200.0
2014-02-20 10:05:00,12.54,12.55,12.49,12.5,1492000.0,11.8424,11.8518,11.7952,11.8046,1492000.0
2014-02-20 10:10:00,12.5,12.57,12.5,12.57,1597600.0,11.8046,11.8707,11.8046,11.8707,1597600.0
2014-02-20 10:15:00,12.57,12.59,12.56,12.58,1480800.0,11.8707,11.8896,11.8613,11.8802,1480800.0
2014-02-20 10:20:00,12.58,12.58,12.56,12.57,617600.0,11.8802,11.8802,11.8613,11.8707,617600.0
2014-02-20 10:25:00,12.57,12.59,12.57,12.58,796800.0,11.8707,11.8896,11.8707,11.8802,796800.0
2014-02-20 10:30:00,12.58,12.63,12.58,12.62,1623200.0,11.8802,11.9274,11.8802,11.9179,1623200.0
2014-02-20 10:35:00,12.62,12.63,12.61,12.62,1048000.0,11.9179,11.9274,11.9085,11.9179,1048000.0
2014-02-20 10:40:00,12.62,12.63,12.62,12.62,1142400.0,11.9179,11.9274,11.9179,11.9179,1142400.0
2014-02-20 10:45:00,12.62,12.63,12.61,12.62,300000.0,11.9179,11.9274,11.9085,11.9179,300000.0
2014-02-20 10:50:00,12.62,12.63,12.61,12.63,460000.0,11.9179,11.9274,11.9085,11.9274,460000.0
2014-02-20 10:55:00,12.63,12.65,12.62,12.62,1671200.0,11.9274,11.9463,11.9179,11.9179,1671200.0
2014-02-20 11:00:00,12.63,12.63,12.62,12.63,526400.0,11.9274,11.9274,11.9179,11.9274,526400.0
2014-02-20 11:05:00,12.63,12.66,12.63,12.65,1169600.0,11.9274,11.9557,11.9274,11.9463,1169600.0
2014-02-20 11:10:00,12.65,12.65,12.63,12.63,672000.0,11.9463,11.9463,11.9274,11.9274,672000.0
2014-02-20 11:15:00,12.63,12.63,12.63,12.63,529600.0,11.9274,11.9274,11.9274,11.9274,529600.0
2014-02-20 11:20:00,12.63,12.63,12.62,12.62,564000.0,11.9274,11.9274,11.9179,11.9179,564000.0
2014-02-20 11:25:00,12.62,12.62,12.6,12.61,493600.0,11.9179,11.9179,11.8991,11.9085,493600.0
2014-02-20 11:30:00,12.61,12.62,12.61,12.62,401600.0,11.9085,11.9179,11.9085,11.9179,401600.0
2014-02-20 11:35:00,12.62,12.64,12.62,12.62,816800.0,11.9179,11.9368,11.9179,11.9179,816800.0
2014-02-20 11:40:00,12.62,12.64,12.62,12.63,417600.0,11.9179,11.9368,11.9179,11.9274,417600.0
2014-02-20 11:45:00,12.63,12.64,12.63,12.64,550400.0,11.9274,11.9368,11.9274,11.9368,550400.0
2014-02-20 11:50:00,12.64,12.64,12.62,12.63,461600.0,11.9368,11.9368,11.9179,11.9274,461600.0
2014-02-20 11:55:00,12.63,12.64,12.62,12.63,309600.0,11.9274,11.9368,11.9179,11.9274,309600.0
2014-02-20 12:00:00,12.63,12.63,12.62,12.62,238400.0,11.9274,11.9274,11.9179,11.9179,238400.0
2014-02-20 12:05:00,12.63,12.63,12.62,12.63,157600.0,11.9274,11.9274,11.9179,11.9274,157600.0
2014-02-20 12:10:00,12.63,12.64,12.63,12.63,227200.0,11.9274,11.9368,11.9274,11.9274,227200.0
2014-02-20 12:15:00,12.63,12.67,12.63,12.67,696800.0,11.9274,11.9652,11.9274,11.9652,696800.0
2014-02-20 12:20:00,12.67,12.68,12.67,12.67,316000.0,11.9652,11.9746,11.9652,11.9652,316000.0
2014-02-20 12:25:00,12.67,12.69,12.67,12.69,673600.0,11.9652,11.9841,11.9652,11.9841,673600.0
2014-02-20 12:30:00,12.69,12.7,12.69,12.69,687200.0,11.9841,11.9935,11.9841,11.9841,687200.0
2014-02-20 12:35:00,12.69,12.69,12.68,12.69,304000.0,11.9841,11.9841,11.9746,11.9841,304000.0
2014-02-20 12:40:00,12.69,12.7,12.68,12.7,510400.0,11.9841,11.9935,11.9746,11.9935,510400.0
2014-02-20 12:45:00,12.69,12.69,12.69,12.69,441600.0,11.9841,11.9841,11.9841,11.9841,441600.0
2014-02-20 12:50:00,12.69,12.7,12.68,12.68,206400.0,11.9841,11.9935,11.9746,11.9746,206400.0
2014-02-20 12:55:00,12.68,12.69,12.68,12.68,266400.0,11.9746,11.9841,11.9746,11.9746,266400.0
2014-02-20 13:00:00,12.68,12.7,12.68,12.7,293600.0,11.9746,11.9935,11.9746,11.9935,293600.0
2014-02-20 13:05:00,12.7,12.7,12.69,12.7,467200.0,11.9935,11.9935,11.9841,11.9935,467200.0
2014-02-20 13:10:00,12.7,12.7,12.69,12.69,235200.0,11.9935,11.9935,11.9841,11.9841,235200.0
2014-02-20 13:15:00,12.69,12.7,12.68,12.69,287200.0,11.9841,11.9935,11.9746,11.9841,287200.0
2014-02-20 13:20:00,12.69,12.69,12.68,12.69,160000.0,11.9841,11.9841,11.9746,11.9841,160000.0
2014-02-20 13:25:00,12.69,12.69,12.68,12.69,105600.0,11.9841,11.9841,11.9746,11.9841,105600.0
2014-02-20 13:30:00,12.69,12.7,12.69,12.7,114400.0,11.9841,11.9935,11.9841,11.9935,114400.0
2014-02-20 13:35:00,12.7,12.7,12.69,12.7,146400.0,11.9935,11.9935,11.9841,11.9935,146400.0
2014-02-20 13:40:00,12.7,12.7,12.68,12.69,484800.0,11.9935,11.9935,11.9746,11.9841,484800.0
2014-02-20 13:45:00,12.69,12.69,12.69,12.69,297600.0,11.9841,11.9841,11.9841,11.9841,297600.0
2014-02-20 13:50:00,12.69,12.7,12.69,12.69,247200.0,11.9841,11.9935,11.9841,11.9841,247200.0
2014-02-20 13:55:00,12.69,12.69,12.69,12.69,284000.0,11.9841,11.9841,11.9841,11.9841,284000.0
2014-02-20 14:00:00,12.69,12.69,12.67,12.67,742400.0,11.9841,11.9841,11.9652,11.9652,742400.0
2014-02-20 14:05:00,12.66,12.68,12.66,12.68,488800.0,11.9557,11.9746,11.9557,11.9746,488800.0
2014-02-20 14:10:00,12.68,12.7,12.67,12.7,620000.0,11.9746,11.9935,11.9652,11.9935,620000.0
2014-02-20 14:15:00,12.7,12.71,12.69,12.7,846400.0,11.9935,12.0029,11.9841,11.9935,846400.0
2014-02-20 14:20:00,12.71,12.71,12.7,12.7,437600.0,12.0029,12.0029,11.9935,11.9935,437600.0
2014-02-20 14:25:00,12.7,12.71,12.68,12.69,633600.0,11.9935,12.0029,11.9746,11.9841,633600.0
2014-02-20 14:30:00,12.69,12.69,12.67,12.68,313600.0,11.9841,11.9841,11.9652,11.9746,313600.0
2014-02-20 14:35:00,12.68,12.69,12.68,12.69,280800.0,11.9746,11.9841,11.9746,11.9841,280800.0
2014-02-20 14:40:00,12.69,12.7,12.69,12.7,411200.0,11.9841,11.9935,11.9841,11.9935,411200.0
2014-02-20 14:45:00,12.7,12.71,12.7,12.71,448800.0,11.9935,12.0029,11.9935,12.0029,448800.0
2014-02-20 14:50:00,12.71,12.71,12.69,12.7,387200.0,12.0029,12.0029,11.9841,11.9935,387200.0
2014-02-20 14:55:00,12.7,12.71,12.69,12.71,368000.0,11.9935,12.0029,11.9841,12.0029,368000.0
2014-02-20 15:00:00,12.71,12.72,12.71,12.72,694400.0,12.0029,12.0124,12.0029,12.0124,694400.0
2014-02-20 15:05:00,12.72,12.72,12.71,12.72,290400.0,12.0124,12.0124,12.0029,12.0124,290400.0
2014-02-20 15:10:00,12.72,12.72,12.71,12.72,404800.0,12.0124,12.0124,12.0029,12.0124,404800.0
2014-02-20 15:15:00,12.72,12.72,12.72,12.72,228000.0,12.0124,12.0124,12.0124,12.0124,228000.0
2014-02-20 15:20:00,12.72,12.72,12.7,12.7,285600.0,12.0124,12.0124,11.9935,11.9935,285600.0
2014-02-20 15:25:00,12.7,12.72,12.7,12.71,509600.0,11.9935,12.0124,11.9935,12.0029,509600.0
2014-02-20 15:30:00,12.71,12.72,12.71,12.71,490400.0,12.0029,12.0124,12.0029,12.0029,490400.0
2014-02-20 15:35:00,12.71,12.71,12.7,12.7,551200.0,12.0029,12.0029,11.9935,11.9935,551200.0
2014-02-20 15:40:00,12.7,12.72,12.7,12.71,800800.0,11.9935,12.0124,11.9935,12.0029,800800.0
2014-02-20 15:45:00,12.71,12.73,12.71,12.73,756000.0,12.0029,12.0218,12.0029,12.0218,756000.0
2014-02-20 15:50:00,12.73,12.74,12.71,12.71,888000.0,12.0218,12.0313,12.0029,12.0029,888000.0
2014-02-20 15:55:00,12.71,12.71,12.69,12.69,864800.0,12.0029,12.0029,11.9841,11.9841,864800.0
2014-02-21 09:30:00,12.73,12.73,12.69,12.72,1029600.0,12.0218,12.0218,11.9841,12.0124,1029600.0
2014-02-21 09:35:00,12.71,12.71,12.69,12.7,556800.0,12.0029,12.0029,11.9841,11.9935,556800.0
2014-02-21 09:40:00,12.7,12.71,12.69,12.7,738400.0,11.9935,12.0029,11.9841,11.9935,738400.0
2014-02-21 09:45:00,12.71,12.74,12.71,12.74,904000.0,12.0029,12.0313,12.0029,12.0313,904000.0
2014-02-21 09:50:00,12.74,12.76,12.74,12.76,1092800.0,12.0313,12.0502,12.0313,12.0502,1092800.0
2014-02-21 09:55:00,12.76,12.76,12.74,12.75,569600.0,12.0502,12.0502,12.0313,12.0407,569600.0
2014-02-21 10:00:00,12.75,12.78,12.74,12.77,996000.0,12.0407,12.069,12.0313,12.0596,996000.0
2014-02-21 10:05:00,12.77,12.77,12.74,12.75,795200.0,12.0596,12.0596,12.0313,12.0407,795200.0
2014-02-21 10:10:00,12.75,12.76,12.74,12.74,412000.0,12.0407,12.0502,12.0313,12.0313,412000.0
2014-02-21 10:15:00,12.74,12.75,12.74,12.74,475200.0,12.0313,12.0407,12.0313,12.0313,475200.0
2014-02-21 10:20:00,12.74,12.74,12.7,12.71,2033600.0,12.0313,12.0313,11.9935,12.0029,2033600.0
2014-02-21 10:25:00,12.71,12.72,12.7,12.71,1047200.0,12.0029,12.0124,11.9935,12.0029,1047200.0
2014-02-21 10:30:00,12.71,12.74,12.71,12.73,996000.0,12.0029,12.0313,12.0029,12.0218,996000.0
2014-02-21 10:35:00,12.73,12.75,12.73,12.75,531200.0,12.0218,12.0407,12.0218,12.0407,531200.0
2014-02-21 10:40:00,12.75,12.77,12.75,12.76,856800.0,12.0407,12.0596,12.0407,12.0502,856800.0
2014-02-21 10:45:00,12.76,12.78,12.76,12.77,780800.0,12.0502,12.069,12.0502,12.0596,780800.0
2014-02-21 10:50:00,12.77,12.77,12.76,12.76,743200.0,12.0596,12.0596,12.0502,12.0502,743200.0
2014-02-21 10:55:00,12.76,12.77,12.76,12.76,528000.0,12.0502,12.0596,12.0502,12.0502,528000.0
2014-02-21 11:00:00,12.77,12.79,12.76,12.78,1012800.0,12.0596,12.0785,12.0502,12.069,1012800.0
2014-02-21 11:05:00,12.78,12.78,12.76,12.77,968800.0,12.069,12.069,12.0502,12.0596,968800.0
2014-02-21 11:10:00,12.76,12.77,12.74,12.75,1098400.0,12.0502,12.0596,12.0313,12.0407,1098400.0
2014-02-21 11:15:00,12.75,12.76,12.74,12.75,420000.0,12.0407,12.0502,12.0313,12.0407,420000.0
2014-02-21 11:20:00,12.75,12.77,12.75,12.77,451200.0,12.0407,12.0596,12.0407,12.0596,451200.0
2014-02-21 11:25:00,12.76,12.77,12.75,12.76,580000.0,12.0502,12.0596,12.0407,12.0502,580000.0
2014-02-21 11:30:00,12.76,12.78,12.76,12.77,748000.0,12.0502,12.069,12.0502,12.0596,748000.0
2014-02-21 11:35:00,12.78,12.78,12.76,12.77,425600.0,12.069,12.069,12.0502,12.0596,425600.0
2014-02-21 11:40:00,12.77,12.78,12.77,12.77,300800.0,12.0596,12.069,12.0596,12.0596,300800.0
2014-02-21 11:45:00,12.77,12.77,12.76,12.76,280000.0,12.0596,12.0596,12.0502,12.0502,280000.0
2014-02-21 11:50:00,12.76,12.77,12.76,12.76,514400.0,12.0502,12.0596,12.0502,12.0502,514400.0
2014-02-21 11:55:00,12.76,12.77,12.75,12.76,388000.0,12.0502,12.0596,12.0407,12.0502,388000.0
2014-02-21 12:00:00,12.76,12.77,12.76,12.77,218400.0,12.0502,12.0596,12.0502,12.0596,218400.0
2014-02-21 12:05:00,12.77,12.77,12.76,12.76,160800.0,12.0596,12.0596,12.0502,12.0502,160800.0
2014-02-21 12:10:00,12.76,12.76,12.75,12.75,196000.0,12.0502,12.0502,12.0407,12.0407,196000.0
2014-02-21 12:15:00,12.75,12.76,12.75,12.76,312800.0,12.0407,12.0502,12.0407,12.0502,312800.0
2014-02-21 12:20:00,12.76,12.77,12.76,12.76,220800.0,12.0502,12.0596,12.0502,12.0502,220800.0
2014-02-21 12:25:00,12.76,12.76,12.75,12.75,384800.0,12.0502,12.0502,12.0407,12.0407,384800.0
2014-02-21 12:30:00,12.75,12.76,12.74,12.74,243200.0,12.0407,12.0502,12.0313,12.0313,243200.0
2014-02-21 12:35:00,12.74,12.74,12.74,12.74,267200.0,12.0313,12.0313,12.0313,12.0313,267200.0
2014-02-21 12:40:00,12.74,12.74,12.73,12.74,254400.0,12.0313,12.0313,12.0218,12.0313,254400.0
2014-02-21 12:45:00,12.74,12.74,12.71,12.72,499200.0,12.0313,12.0313,12.0029,12.0124,499200.0
2014-02-21 12:50:00,12.72,12.74,12.72,12.74,170400.0,12.0124,12.0313,12.0124,12.0313,170400.0
2014-02-21 12:55:00,12.74,12.74,12.73,12.74,103200.0,12.0313,12.0313,12.0218,12.0313,103200.0
2014-02-21 13:00:00,12.74,12.74,12.74,12.74,58400.0,12.0313,12.0313,12.0313,12.0313,58400.0
2014-02-21 13:05:00,12.73,12.75,12.73,12.75,550400.0,12.0218,12.0407,12.0218,12.0407,550400.0
2014-02-21 13:10:00,12.75,12.76,12.75,12.76,247200.0,12.0407,12.0502,12.0407,12.0502,247200.0
2014-02-21 13:15:00,12.76,12.76,12.75,12.75,152800.0,12.0502,12.0502,12.0407,12.0407,152800.0
2014-02-21 13:20:00,12.75,12.76,12.75,12.76,264800.0,12.0407,12.0502,12.0407,12.0502,264800.0
2014-02-21 13:25:00,12.76,12.76,12.74,12.74,160800.0,12.0502,12.0502,12.0313,12.0313,160800.0
2014-02-21 13:30:00,12.75,12.75,12.74,12.74,160000.0,12.0407,12.0407,12.0313,12.0313,160000.0
2014-02-21 13:35:00,12.74,12.74,12.72,12.72,438400.0,12.0313,12.0313,12.0124,12.0124,438400.0
2014-02-21 13:40:00,12.72,12.73,12.72,12.73,276000.0,12.0124,12.0218,12.0124,12.0218,276000.0
2014-02-21 13:45:00,12.72,12.73,12.72,12.73,160800.0,12.0124,12.0218,12.0124,12.0218,160800.0
2014-02-21 13:50:00,12.73,12.73,12.72,12.72,183200.0,12.0218,12.0218,12.0124,12.0124,183200.0
2014-02-21 13:55:00,12.72,12.73,12.72,12.72,242400.0,12.0124,12.0218,12.0124,12.0124,242400.0
2014-02-21 14:00:00,12.72,12.73,12.72,12.73,151200.0,12.0124,12.0218,12.0124,12.0218,151200.0
2014-02-21 14:05:00,12.73,12.73,12.72,12.72,164800.0,12.0218,12.0218,12.0124,12.0124,164800.0
2014-02-21 14:10:00,12.72,12.72,12.69,12.69,528000.0,12.0124,12.0124,11.9841,11.9841,528000.0
2014-02-21 14:15:00,12.69,12.7,12.69,12.69,2192800.0,11.9841,11.9935,11.9841,11.9841,2192800.0
2014-02-21 14:20:00,12.69,12.7,12.68,12.69,531200.0,11.9841,11.9935,11.9746,11.9841,531200.0
2014-02-21 14:25:00,12.69,12.71,12.69,12.69,368800.0,11.9841,12.0029,11.9841,11.9841,368800.0
2014-02-21 14:30:00,12.69,12.69,12.66,12.67,1390400.0,11.9841,11.9841,11.9557,11.9652,1390400.0
2014-02-21 14:35:00,12.67,12.67,12.66,12.66,579200.0,11.9652,11.9652,11.9557,11.9557,579200.0
2014-02-21 14:40:00,12.66,12.68,12.66,12.68,545600.0,11.9557,11.9746,11.9557,11.9746,545600.0
2014-02-21 14:45:00,12.68,12.68,12.67,12.68,419200.0,11.9746,11.9746,11.9652,11.9746,419200.0
2014-02-21 14:50:00,12.68,12.68,12.67,12.68,329600.0,11.9746,11.9746,11.9652,11.9746,329600.0
2014-02-21 14:55:00,12.68,12.69,12.68,12.68,696000.0,11.9746,11.9841,11.9746,11.9746,696000.0
2014-02-21 15:00:00,12.68,12.69,12.68,12.68,156000.0,11.9746,11.9841,11.9746,11.9746,156000.0
2014-02-21 15:05:00,12.68,12.7,12.68,12.7,229600.0,11.9746,11.9935,11.9746,11.9935,229600.0
2014-02-21 15:10:00,12.7,12.7,12.69,12.69,324800.0,11.9935,11.9935,11.9841,11.9841,324800.0
2014-02-21 15:15:00,12.69,12.7,12.69,12.7,308000.0,11.9841,11.9935,11.9841,11.9935,308000.0
2014-02-21 15:20:00,12.7,12.71,12.7,12.7,359200.0,11.9935,12.0029,11.9935,11.9935,359200.0
2014-02-21 15:25:00,12.7,12.72,12.7,12.71,500800.0,11.9935,12.0124,11.9935,12.0029,500800.0
2014-02-21 15:30:00,12.71,12.72,12.7,12.7,524000.0,12.0029,12.0124,11.9935,11.9935,524000.0
2014-02-21 15:35:00,12.7,12.7,12.67,12.68,864000.0,11.9935,11.9935,11.9652,11.9746,864000.0
2014-02-21 15:40:00,12.68,12.69,12.68,12.68,552000.0,11.9746,11.9841,11.9746,11.9746,552000.0
2014-02-21 15:45:00,12.67,12.69,12.67,12.67,1412000.0,11.9652,11.9841,11.9652,11.9652,1412000.0
2014-02-21 15:50:00,12.67,12.67,12.66,12.67,648800.0,11.9652,11.9652,11.9557,11.9652,648800.0
2014-02-21 15:55:00,12.66,12.66,12.63,12.65,1460800.0,11.9557,11.9557,11.9274,11.9463,1460800.0
2014-02-24 09:30:00,12.7,12.75,12.69,12.74,933600.0,11.9935,12.0407,11.9841,12.0313,933600.0
2014-02-24 09:35:00,12.75,12.78,12.74,12.76,740000.0,12.0407,12.069,12.0313,12.0502,740000.0
2014-02-24 09:40:00,12.76,12.77,12.75,12.77,489600.0,12.0502,12.0596,12.0407,12.0596,489600.0
2014-02-24 09:45:00,12.77,12.82,12.77,12.81,1088000.0,12.0596,12.1068,12.0596,12.0974,1088000.0
2014-02-24 09:50:00,12.81,12.86,12.81,12.85,1374400.0,12.0974,12.1446,12.0974,12.1352,1374400.0
2014-02-24 09:55:00,12.85,12.86,12.85,12.85,527200.0,12.1352,12.1446,12.1352,12.1352,527200.0
2014-02-24 10:00:00,12.85,12.86,12.82,12.83,843200.0,12.1352,12.1446,12.1068,12.1163,843200.0
2014-02-24 10:05:00,12.83,12.83,12.82,12.83,533600.0,12.1163,12.1163,12.1068,12.1163,533600.0
2014-02-24 10:10:00,12.83,12.84,12.82,12.83,388800.0,12.1163,12.1257,12.1068,12.1163,388800.0
2014-02-24 10:15:00,12.83,12.84,12.83,12.83,492000.0,12.1163,12.1257,12.1163,12.1163,492000.0
2014-02-24 10:20:00,12.83,12.84,12.82,12.84,658400.0,12.1163,12.1257,12.1068,12.1257,658400.0
2014-02-24 10:25:00,12.84,12.85,12.83,12.84,632800.0,12.1257,12.1352,12.1163,12.1257,632800.0
2014-02-24 10:30:00,12.84,12.86,12.84,12.85,350400.0,12.1257,12.1446,12.1257,12.1352,350400.0
2014-02-24 10:35:00,12.85,12.89,12.85,12.88,1272800.0,12.1352,12.1729,12.1352,12.1635,1272800.0
2014-02-24 10:40:00,12.88,12.88,12.87,12.88,386400.0,12.1635,12.1635,12.154,12.1635,386400.0
2014-02-24 10:45:00,12.88,12.89,12.88,12.88,551200.0,12.1635,12.1729,12.1635,12.1635,551200.0
2014-02-24 10:50:00,12.88,12.89,12.88,12.88,298400.0,12.1635,12.1729,12.1635,12.1635,298400.0
2014-02-24 10:55:00,12.88,12.89,12.87,12.88,233600.0,12.1635,12.1729,12.154,12.1635,233600.0
2014-02-24 11:00:00,12.88,12.88,12.86,12.86,350400.0,12.1635,12.1635,12.1446,12.1446,350400.0
2014-02-24 11:05:00,12.86,12.88,12.86,12.87,314400.0,12.1446,12.1635,12.1446,12.154,314400.0
2014-02-24 11:10:00,12.87,12.9,12.87,12.89,311200.0,12.154,12.1824,12.154,12.1729,311200.0
2014-02-24 11:15:00,12.89,12.89,12.88,12.89,206400.0,12.1729,12.1729,12.1635,12.1729,206400.0
2014-02-24 11:20:00,12.88,12.89,12.88,12.89,144800.0,12.1635,12.1729,12.1635,12.1729,144800.0
2014-02-24 11:25:00,12.89,12.9,12.89,12.9,688000.0,12.1729,12.1824,12.1729,12.1824,688000.0
2014-02-24 11:30:00,12.9,12.92,12.9,12.92,774400.0,12.1824,12.2013,12.1824,12.2013,774400.0
2014-02-24 11:35:00,12.92,12.94,12.91,12.93,594400.0,12.2013,12.2201,12.1918,12.2107,594400.0
2014-02-24 11:40:00,12.93,12.94,12.93,12.94,229600.0,12.2107,12.2201,12.2107,12.2201,229600.0
2014-02-24 11:45:00,12.94,12.94,12.93,12.94,359200.0,12.2201,12.2201,12.2107,12.2201,359200.0
2014-02-24 11:50:00,12.94,12.95,12.93,12.95,491200.0,12.2201,12.2296,12.2107,12.2296,491200.0
2014-02-24 11:55:00,12.95,12.95,12.94,12.94,185600.0,12.2296,12.2296,12.2201,12.2201,185600.0
2014-02-24 12:00:00,12.94,12.96,12.94,12.95,381600.0,12.2201,12.239,12.2201,12.2296,381600.0
2014-02-24 12:05:00,12.95,12.96,12.95,12.95,179200.0,12.2296,12.239,12.2296,12.2296,179200.0
2014-02-24 12:10:00,12.95,12.95,12.94,12.94,179200.0,12.2296,12.2296,12.2201,12.2201,179200.0
2014-02-24 12:15:00,12.94,12.96,12.94,12.95,137600.0,12.2201,12.239,12.2201,12.2296,137600.0
2014-02-24 12:20:00,12.95,12.96,12.95,12.95,262400.0,12.2296,12.239,12.2296,12.2296,262400.0
2014-02-24 12:25:00,12.95,12.95,12.94,12.95,102400.0,12.2296,12.2296,12.2201,12.2296,102400.0
2014-02-24 12:30:00,12.95,12.95,12.94,12.94,191200.0,12.2296,12.2296,12.2201,12.2201,191200.0
2014-02-24 12:35:00,12.94,12.95,12.94,12.94,96800.0,12.2201,12.2296,12.2201,12.2201,96800.0
2014-02-24 12:40:00,12.94,12.94,12.93,12.93,184800.0,12.2201,12.2201,12.2107,12.2107,184800.0
2014-02-24 12:45:00,12.93,12.94,12.93,12.93,65600.0,12.2107,12.2201,12.2107,12.2107,65600.0
2014-02-24 12:50:00,12.93,12.93,12.93,12.93,137600.0,12.2107,12.2107,12.2107,12.2107,137600.0
2014-02-24 12:55:00,12.93,12.93,12.93,12.93,142400.0,12.2107,12.2107,12.2107,12.2107,142400.0
2014-02-24 13:00:00,12.93,12.93,12.93,12.93,63200.0,12.2107,12.2107,12.2107,12.2107,63200.0
2014-02-24 13:05:00,12.93,12.93,12.93,12.93,87200.0,12.2107,12.2107,12.2107,12.2107,87200.0
2014-02-24 13:10:00,12.93,12.93,12.92,12.92,90400.0,12.2107,12.2107,12.2013,12.2013,90400.0
2014-02-24 13:15:00,12.92,12.93,12.92,12.92,78400.0,12.2013,12.2107,12.2013,12.2013,78400.0
2014-02-24 13:20:00,12.92,12.93,12.92,12.93,132800.0,12.2013,12.2107,12.2013,12.2107,132800.0
2014-02-24 13:25:00,12.93,12.93,12.93,12.93,305600.0,12.2107,12.2107,12.2107,12.2107,305600.0
2014-02-24 13:30:00,12.93,12.94,12.92,12.93,292000.0,12.2107,12.2201,12.2013,12.2107,292000.0
2014-02-24 13:35:00,12.94,12.94,12.92,12.92,188000.0,12.2201,12.2201,12.2013,12.2013,188000.0
2014-02-24 13:40:00,12.92,12.92,12.91,12.91,233600.0,12.2013,12.2013,12.1918,12.1918,233600.0
2014-02-24 13:45:00,12.91,12.92,12.9,12.91,595200.0,12.1918,12.2013,12.1824,12.1918,595200.0
2014-02-24 13:50:00,12.91,12.91,12.9,12.91,190400.0,12.1918,12.1918,12.1824,12.1918,190400.0
2014-02-24 13:55:00,12.91,12.91,12.9,12.9,215200.0,12.1918,12.1918,12.1824,12.1824,215200.0
2014-02-24 14:00:00,12.9,12.93,12.9,12.93,405600.0,12.1824,12.2107,12.1824,12.2107,405600.0
2014-02-24 14:05:00,12.93,12.93,12.91,12.92,312000.0,12.2107,12.2107,12.1918,12.2013,312000.0
2014-02-24 14:10:00,12.92,12.92,12.92,12.92,135200.0,12.2013,12.2013,12.2013,12.2013,135200.0
2014-02-24 14:15:00,12.91,12.92,12.91,12.92,89600.0,12.1918,12.2013,12.1918,12.2013,89600.0
2014-02-24 14:20:00,12.92,12.92,12.91,12.92,50400.0,12.2013,12.2013,12.1918,12.2013,50400.0
2014-02-24 14:25:00,12.92,12.92,12.91,12.92,76800.0,12.2013,12.2013,12.1918,12.2013,76800.0
2014-02-24 14:30:00,12.92,12.92,12.91,12.91,127200.0,12.2013,12.2013,12.1918,12.1918,127200.0
2014-02-24 14:35:00,12.91,12.92,12.9,12.92,412000.0,12.1918,12.2013,12.1824,12.2013,412000.0
2014-02-24 14:40:00,12.92,12.92,12.91,12.92,188000.0,12.2013,12.2013,12.1918,12.2013,188000.0
2014-02-24 14:45:00,12.92,12.92,12.91,12.92,257600.0,12.2013,12.2013,12.1918,12.2013,257600.0
2014-02-24 14:50:00,12.91,12.93,12.91,12.92,135200.0,12.1918,12.2107,12.1918,12.2013,135200.0
2014-02-24 14:55:00,12.92,12.92,12.9,12.9,444000.0,12.2013,12.2013,12.1824,12.1824,444000.0
2014-02-24 15:00:00,12.9,12.9,12.88,12.88,803200.0,12.1824,12.1824,12.1635,12.1635,803200.0
2014-02-24 15:05:00,12.88,12.88,12.88,12.88,373600.0,12.1635,12.1635,12.1635,12.1635,373600.0
2014-02-24 15:10:00,12.88,12.88,12.86,12.86,632000.0,12.1635,12.1635,12.1446,12.1446,632000.0
2014-02-24 15:15:00,12.86,12.88,12.86,12.88,566400.0,12.1446,12.1635,12.1446,12.1635,566400.0
2014-02-24 15:20:00,12.88,12.88,12.87,12.88,286400.0,12.1635,12.1635,12.154,12.1635,286400.0
2014-02-24 15:25:00,12.88,12.88,12.84,12.84,1048800.0,12.1635,12.1635,12.1257,12.1257,1048800.0
2014-02-24 15:30:00,12.84,12.86,12.83,12.86,761600.0,12.1257,12.1446,12.1163,12.1446,761600.0
2014-02-24 15:35:00,12.85,12.87,12.85,12.86,584800.0,12.1352,12.154,12.1352,12.1446,584800.0
2014-02-24 15:40:00,12.86,12.86,12.84,12.85,744000.0,12.1446,12.1446,12.1257,12.1352,744000.0
2014-02-24 15:45:00,12.85,12.87,12.85,12.86,867200.0,12.1352,12.154,12.1352,12.1446,867200.0
2014-02-24 15:50:00,12.86,12.86,12.84,12.85,660000.0,12.1446,12.1446,12.1257,12.1352,660000.0
2014-02-24 15:55:00,12.85,12.85,12.8,12.8,1764000.0,12.1352,12.1352,12.0879,12.0879,1764000.0
2014-02-25 09:30:00,12.8,12.84,12.8,12.81,713600.0,12.0879,12.1257,12.0879,12.0974,713600.0
2014-02-25 09:35:00,12.81,12.81,12.75,12.77,1058400.0,12.0974,12.0974,12.0407,12.0596,1058400.0
2014-02-25 09:40:00,12.78,12.78,12.74,12.76,1222400.0,12.069,12.069,12.0313,12.0502,1222400.0
2014-02-25 09:45:00,12.76,12.77,12.74,12.75,700000.0,12.0502,12.0596,12.0313,12.0407,700000.0
2014-02-25 09:50:00,12.75,12.76,12.72,12.72,930400.0,12.0407,12.0502,12.0124,12.0124,930400.0
2014-02-25 09:55:00,12.72,12.73,12.7,12.72,1692800.0,12.0124,12.0218,11.9935,12.0124,1692800.0
2014-02-25 10:00:00,12.72,12.73,12.69,12.7,1362400.0,12.0124,12.0218,11.9841,11.9935,1362400.0
2014-02-25 10:05:00,12.7,12.74,12.7,12.74,1166400.0,11.9935,12.0313,11.9935,12.0313,1166400.0
2014-02-25 10:10:00,12.74,12.76,12.74,12.74,1024800.0,12.0313,12.0502,12.0313,12.0313,1024800.0
2014-02-25 10:15:00,12.74,12.78,12.74,12.78,1206400.0,12.0313,12.069,12.0313,12.069,1206400.0
2014-02-25 10:20:00,12.79,12.81,12.77,12.8,1424800.0,12.0785,12.0974,12.0596,12.0879,1424800.0
2014-02-25 10:25:00,12.8,12.8,12.74,12.75,1549600.0,12.0879,12.0879,12.0313,12.0407,1549600.0
2014-02-25 10:30:00,12.75,12.77,12.74,12.75,824800.0,12.0407,12.0596,12.0313,12.0407,824800.0
2014-02-25 10:35:00,12.76,12.8,12.76,12.8,847200.0,12.0502,12.0879,12.0502,12.0879,847200.0
2014-02-25 10:40:00,12.8,12.8,12.77,12.79,706400.0,12.0879,12.0879,12.0596,12.0785,706400.0
2014-02-25 10:45:00,12.79,12.8,12.78,12.79,427200.0,12.0785,12.0879,12.069,12.0785,427200.0
2014-02-25 10:50:00,12.79,12.8,12.78,12.8,359200.0,12.0785,12.0879,12.069,12.0879,359200.0
2014-02-25 10:55:00,12.8,12.81,12.8,12.8,532000.0,12.0879,12.0974,12.0879,12.0879,532000.0
2014-02-25 11:00:00,12.8,12.81,12.79,12.8,384800.0,12.0879,12.0974,12.0785,12.0879,384800.0
2014-02-25 11:05:00,12.8,12.8,12.78,12.79,653600.0,12.0879,12.0879,12.069,12.0785,653600.0
2014-02-25 11:10:00,12.79,12.84,12.79,12.84,693600.0,12.0785,12.1257,12.0785,12.1257,693600.0
2014-02-25 11:15:00,12.84,12.86,12.84,12.85,988000.0,12.1257,12.1446,12.1257,12.1352,988000.0
2014-02-25 11:20:00,12.85,12.87,12.85,12.85,606400.0,12.1352,12.154,12.1352,12.1352,606400.0
2014-02-25 11:25:00,12.85,12.88,12.84,12.88,584800.0,12.1352,12.1635,12.1257,12.1635,584800.0
2014-02-25 11:30:00,12.88,12.88,12.86,12.87,910400.0,12.1635,12.1635,12.1446,12.154,910400.0
2014-02-25 11:35:00,12.87,12.87,12.85,12.85,665600.0,12.154,12.154,12.1352,12.1352,665600.0
2014-02-25 11:40:00,12.85,12.86,12.85,12.85,361600.0,12.1352,12.1446,12.1352,12.1352,361600.0
2014-02-25 11:45:00,12.85,12.86,12.84,12.85,351200.0,12.1352,12.1446,12.1257,12.1352,351200.0
2014-02-25 11:50:00,12.85,12.86,12.82,12.82,761600.0,12.1352,12.1446,12.1068,12.1068,761600.0
2014-02-25 11:55:00,12.82,12.83,12.8,12.8,671200.0,12.1068,12.1163,12.0879,12.0879,671200.0
2014-02-25 12:00:00,12.81,12.81,12.8,12.8,529600.0,12.0974,12.0974,12.0879,12.0879,529600.0
2014-02-25 12:05:00,12.8,12.81,12.79,12.81,552000.0,12.0879,12.0974,12.0785,12.0974,552000.0
2014-02-25 12:10:00,12.81,12.82,12.8,12.81,380800.0,12.0974,12.1068,12.0879,12.0974,380800.0
2014-02-25 12:15:00,12.81,12.82,12.8,12.81,335200.0,12.0974,12.1068,12.0879,12.0974,335200.0
2014-02-25 12:20:00,12.81,12.81,12.79,12.8,620000.0,12.0974,12.0974,12.0785,12.0879,620000.0
2014-02-25 12:25:00,12.8,12.81,12.8,12.81,428000.0,12.0879,12.0974,12.0879,12.0974,428000.0
2014-02-25 12:30:00,12.81,12.82,12.8,12.81,546400.0,12.0974,12.1068,12.0879,12.0974,546400.0
2014-02-25 12:35:00,12.82,12.82,12.81,12.82,212000.0,12.1068,12.1068,12.0974,12.1068,212000.0
2014-02-25 12:40:00,12.82,12.82,12.8,12.8,510400.0,12.1068,12.1068,12.0879,12.0879,510400.0
2014-02-25 12:45:00,12.8,12.82,12.8,12.82,351200.0,12.0879,12.1068,12.0879,12.1068,351200.0
2014-02-25 12:50:00,12.82,12.83,12.82,12.82,155200.0,12.1068,12.1163,12.1068,12.1068,155200.0
2014-02-25 12:55:00,12.82,12.83,12.81,12.82,174400.0,12.1068,12.1163,12.0974,12.1068,174400.0
2014-02-25 13:00:00,12.82,12.82,12.81,12.82,340800.0,12.1068,12.1068,12.0974,12.1068,340800.0
2014-02-25 13:05:00,12.82,12.85,12.82,12.84,483200.0,12.1068,12.1352,12.1068,12.1257,483200.0
2014-02-25 13:10:00,12.84,12.85,12.83,12.83,369600.0,12.1257,12.1352,12.1163,12.1163,369600.0
2014-02-25 13:15:00,12.83,12.85,12.83,12.84,281600.0,12.1163,12.1352,12.1163,12.1257,281600.0
2014-02-25 13:20:00,12.83,12.84,12.83,12.83,224800.0,12.1163,12.1257,12.1163,12.1163,224800.0
2014-02-25 13:25:00,12.83,12.85,12.83,12.84,259200.0,12.1163,12.1352,12.1163,12.1257,259200.0
2014-02-25 13:30:00,12.84,12.85,12.83,12.85,357600.0,12.1257,12.1352,12.1163,12.1352,357600.0
2014-02-25 13:35:00,12.85,12.85,12.83,12.83,459200.0,12.1352,12.1352,12.1163,12.1163,459200.0
2014-02-25 13:40:00,12.83,12.83,12.81,12.82,310400.0,12.1163,12.1163,12.0974,12.1068,310400.0
2014-02-25 13:45:00,12.82,12.83,12.8,12.81,536800.0,12.1068,12.1163,12.0879,12.0974,536800.0
2014-02-25 13:50:00,12.81,12.81,12.8,12.81,403200.0,12.0974,12.0974,12.0879,12.0974,403200.0
2014-02-25 13:55:00,12.81,12.82,12.81,12.81,329600.0,12.0974,12.1068,12.0974,12.0974,329600.0
2014-02-25 14:00:00,12.81,12.83,12.78,12.78,581600.0,12.0974,12.1163,12.069,12.069,581600.0
2014-02-25 14:05:00,12.78,12.8,12.77,12.8,739200.0,12.069,12.0879,12.0596,12.0879,739200.0
2014-02-25 14:10:00,12.8,12.8,12.77,12.8,448000.0,12.0879,12.0879,12.0596,12.0879,448000.0
2014-02-25 14:15:00,12.8,12.8,12.79,12.8,308000.0,12.0879,12.0879,12.0785,12.0879,308000.0
2014-02-25 14:20:00,12.8,12.8,12.78,12.78,413600.0,12.0879,12.0879,12.069,12.069,413600.0
2014-02-25 14:25:00,12.78,12.81,12.78,12.81,557600.0,12.069,12.0974,12.069,12.0974,557600.0
2014-02-25 14:30:00,12.8,12.81,12.79,12.8,192800.0,12.0879,12.0974,12.0785,12.0879,192800.0
2014-02-25 14:35:00,12.8,12.81,12.78,12.79,243200.0,12.0879,12.0974,12.069,12.0785,243200.0
2014-02-25 14:40:00,12.79,12.8,12.79,12.79,283200.0,12.0785,12.0879,12.0785,12.0785,283200.0
2014-02-25 14:45:00,12.79,12.8,12.79,12.79,374400.0,12.0785,12.0879,12.0785,12.0785,374400.0
2014-02-25 14:50:00,12.79,12.8,12.78,12.78,697600.0,12.0785,12.0879,12.069,12.069,697600.0
2014-02-25 14:55:00,12.78,12.79,12.78,12.79,235200.0,12.069,12.0785,12.069,12.0785,235200.0
2014-02-25 15:00:00,12.79,12.79,12.78,12.79,568000.0,12.0785,12.0785,12.069,12.0785,568000.0
2014-02-25 15:05:00,12.78,12.79,12.77,12.78,206400.0,12.069,12.0785,12.0596,12.069,206400.0
2014-02-25 15:10:00,12.78,12.78,12.75,12.75,1026400.0,12.069,12.069,12.0407,12.0407,1026400.0
2014-02-25 15:15:00,12.75,12.76,12.74,12.75,1355200.0,12.0407,12.0502,12.0313,12.0407,1355200.0
2014-02-25 15:20:00,12.75,12.75,12.74,12.75,563200.0,12.0407,12.0407,12.0313,12.0407,563200.0
2014-02-25 15:25:00,12.75,12.76,12.73,12.74,647200.0,12.0407,12.0502,12.0218,12.0313,647200.0
2014-02-25 15:30:00,12.73,12.75,12.73,12.75,397600.0,12.0218,12.0407,12.0218,12.0407,397600.0
2014-02-25 15:35:00,12.75,12.77,12.74,12.77,360000.0,12.0407,12.0596,12.0313,12.0596,360000.0
2014-02-25 15:40:00,12.77,12.77,12.75,12.75,587200.0,12.0596,12.0596,12.0407,12.0407,587200.0
2014-02-25 15:45:00,12.75,12.76,12.73,12.75,1714400.0,12.0407,12.0502,12.0218,12.0407,1714400.0
2014-02-25 15:50:00,12.75,12.76,12.74,12.74,974400.0,12.0407,12.0502,12.0313,12.0313,974400.0
2014-02-25 15:55:00,12.74,12.78,12.74,12.77,1419200.0,12.0313,12.069,12.0313,12.0596,1419200.0
2014-02-26 09:30:00,12.81,12.85,12.81,12.81,945600.0,12.0974,12.1352,12.0974,12.0974,945600.0
2014-02-26 09:35:00,12.81,12.83,12.8,12.82,1256000.0,12.0974,12.1163,12.0879,12.1068,1256000.0
2014-02-26 09:40:00,12.82,12.83,12.79,12.79,672000.0,12.1068,12.1163,12.0785,12.0785,672000.0
2014-02-26 09:45:00,12.79,12.8,12.78,12.78,893600.0,12.0785,12.0879,12.069,12.069,893600.0
2014-02-26 09:50:00,12.78,12.78,12.74,12.74,1466400.0,12.069,12.069,12.0313,12.0313,1466400.0
2014-02-26 09:55:00,12.74,12.75,12.74,12.75,749600.0,12.0313,12.0407,12.0313,12.0407,749600.0
2014-02-26 10:00:00,12.75,12.8,12.74,12.78,1841600.0,12.0407,12.0879,12.0313,12.069,1841600.0
2014-02-26 10:05:00,12.78,12.82,12.76,12.78,1160800.0,12.069,12.1068,12.0502,12.069,1160800.0
2014-02-26 10:10:00,12.78,12.81,12.78,12.8,989600.0,12.069,12.0974,12.069,12.0879,989600.0
2014-02-26 10:15:00,12.8,12.81,12.79,12.8,728800.0,12.0879,12.0974,12.0785,12.0879,728800.0
2014-02-26 10:20:00,12.8,12.85,12.8,12.84,1096800.0,12.0879,12.1352,12.0879,12.1257,1096800.0
2014-02-26 10:25:00,12.85,12.86,12.84,12.85,948000.0,12.1352,12.1446,12.1257,12.1352,948000.0
2014-02-26 10:30:00,12.85,12.87,12.85,12.86,892800.0,12.1352,12.154,12.1352,12.1446,892800.0
2014-02-26 10:35:00,12.86,12.88,12.86,12.86,939200.0,12.1446,12.1635,12.1446,12.1446,939200.0
2014-02-26 10:40:00,12.86,12.87,12.85,12.85,575200.0,12.1446,12.154,12.1352,12.1352,575200.0
2014-02-26 10:45:00,12.85,12.86,12.84,12.85,637600.0,12.1352,12.1446,12.1257,12.1352,637600.0
2014-02-26 10:50:00,12.85,12.86,12.85,12.85,439200.0,12.1352,12.1446,12.1352,12.1352,439200.0
2014-02-26 10:55:00,12.85,12.85,12.82,12.83,784000.0,12.1352,12.1352,12.1068,12.1163,784000.0
2014-02-26 11:00:00,12.83,12.84,12.83,12.83,584000.0,12.1163,12.1257,12.1163,12.1163,584000.0
2014-02-26 11:05:00,12.83,12.83,12.82,12.83,259200.0,12.1163,12.1163,12.1068,12.1163,259200.0
2014-02-26 11:10:00,12.83,12.85,12.82,12.85,508000.0,12.1163,12.1352,12.1068,12.1352,508000.0
2014-02-26 11:15:00,12.85,12.87,12.85,12.87,277600.0,12.1352,12.154,12.1352,12.154,277600.0
2014-02-26 11:20:00,12.87,12.87,12.86,12.87,412800.0,12.154,12.154,12.1446,12.154,412800.0
2014-02-26 11:25:00,12.87,12.87,12.86,12.87,457600.0,12.154,12.154,12.1446,12.154,457600.0
2014-02-26 11:30:00,12.87,12.88,12.84,12.84,694400.0,12.154,12.1635,12.1257,12.1257,694400.0
2014-02-26 11:35:00,12.84,12.86,12.84,12.85,364000.0,12.1257,12.1446,12.1257,12.1352,364000.0
2014-02-26 11:40:00,12.85,12.86,12.84,12.84,570400.0,12.1352,12.1446,12.1257,12.1257,570400.0
2014-02-26 11:45:00,12.84,12.85,12.81,12.82,640000.0,12.1257,12.1352,12.0974,12.1068,640000.0
2014-02-26 11:50:00,12.82,12.83,12.82,12.82,237600.0,12.1068,12.1163,12.1068,12.1068,237600.0
2014-02-26 11:55:00,12.83,12.84,12.83,12.83,184000.0,12.1163,12.1257,12.1163,12.1163,184000.0
2014-02-26 12:00:00,12.83,12.84,12.83,12.84,274400.0,12.1163,12.1257,12.1163,12.1257,274400.0
2014-02-26 12:05:00,12.84,12.84,12.83,12.84,133600.0,12.1257,12.1257,12.1163,12.1257,133600.0
2014-02-26 12:10:00,12.84,12.86,12.84,12.85,285600.0,12.1257,12.1446,12.1257,12.1352,285600.0
2014-02-26 12:15:00,12.85,12.85,12.84,12.85,507200.0,12.1352,12.1352,12.1257,12.1352,507200.0
2014-02-26 12:20:00,12.85,12.85,12.84,12.84,148000.0,12.1352,12.1352,12.1257,12.1257,148000.0
2014-02-26 12:25:00,12.84,12.85,12.83,12.85,400000.0,12.1257,12.1352,12.1163,12.1352,400000.0
2014-02-26 12:30:00,12.85,12.87,12.85,12.87,688000.0,12.1352,12.154,12.1352,12.154,688000.0
2014-02-26 12:35:00,12.87,12.87,12.86,12.87,471200.0,12.154,12.154,12.1446,12.154,471200.0
2014-02-26 12:40:00,12.86,12.87,12.85,12.86,190400.0,12.1446,12.154,12.1352,12.1446,190400.0
2014-02-26 12:45:00,12.86,12.87,12.86,12.86,182400.0,12.1446,12.154,12.1446,12.1446,182400.0
2014-02-26 12:50:00,12.86,12.86,12.85,12.86,96800.0,12.1446,12.1446,12.1352,12.1446,96800.0
2014-02-26 12:55:00,12.86,12.86,12.85,12.85,120800.0,12.1446,12.1446,12.1352,12.1352,120800.0
2014-02-26 13:00:00,12.85,12.85,12.81,12.81,520800.0,12.1352,12.1352,12.0974,12.0974,520800.0
2014-02-26 13:05:00,12.82,12.84,12.81,12.83,521600.0,12.1068,12.1257,12.0974,12.1163,521600.0
2014-02-26 13:10:00,12.83,12.84,12.83,12.84,392800.0,12.1163,12.1257,12.1163,12.1257,392800.0
2014-02-26 13:15:00,12.84,12.84,12.83,12.83,336000.0,12.1257,12.1257,12.1163,12.1163,336000.0
2014-02-26 13:20:00,12.83,12.85,12.83,12.84,254400.0,12.1163,12.1352,12.1163,12.1257,254400.0
2014-02-26 13:25:00,12.84,12.85,12.84,12.85,131200.0,12.1257,12.1352,12.1257,12.1352,131200.0
2014-02-26 13:30:00,12.85,12.85,12.84,12.84,337600.0,12.1352,12.1352,12.1257,12.1257,337600.0
2014-02-26 13:35:00,12.84,12.84,12.83,12.84,107200.0,12.1257,12.1257,12.1163,12.1257,107200.0
2014-02-26 13:40:00,12.84,12.86,12.84,12.86,332000.0,12.1257,12.1446,12.1257,12.1446,332000.0
2014-02-26 13:45:00,12.86,12.87,12.85,12.85,598400.0,12.1446,12.154,12.1352,12.1352,598400.0
2014-02-26 13:50:00,12.85,12.86,12.84,12.85,253600.0,12.1352,12.1446,12.1257,12.1352,253600.0
2014-02-26 13:55:00,12.85,12.85,12.82,12.82,703200.0,12.1352,12.1352,12.1068,12.1068,703200.0
2014-02-26 14:00:00,12.82,12.83,12.82,12.82,370400.0,12.1068,12.1163,12.1068,12.1068,370400.0
2014-02-26 14:05:00,12.82,12.82,12.78,12.78,978400.0,12.1068,12.1068,12.069,12.069,978400.0
2014-02-26 14:10:00,12.78,12.79,12.77,12.77,496800.0,12.069,12.0785,12.0596,12.0596,496800.0
2014-02-26 14:15:00,12.76,12.78,12.75,12.75,700000.0,12.0502,12.069,12.0407,12.0407,700000.0
2014-02-26 14:20:00,12.75,12.77,12.75,12.76,630400.0,12.0407,12.0596,12.0407,12.0502,630400.0
2014-02-26 14:25:00,12.76,12.77,12.72,12.72,1092000.0,12.0502,12.0596,12.0124,12.0124,1092000.0
2014-02-26 14:30:00,12.72,12.75,12.71,12.73,1083200.0,12.0124,12.0407,12.0029,12.0218,1083200.0
2014-02-26 14:35:00,12.73,12.74,12.72,12.74,499200.0,12.0218,12.0313,12.0124,12.0313,499200.0
2014-02-26 14:40:00,12.74,12.76,12.74,12.75,604800.0,12.0313,12.0502,12.0313,12.0407,604800.0
2014-02-26 14:45:00,12.75,12.76,12.74,12.74,764000.0,12.0407,12.0502,12.0313,12.0313,764000.0
2014-02-26 14:50:00,12.74,12.75,12.74,12.74,331200.0,12.0313,12.0407,12.0313,12.0313,331200.0
2014-02-26 14:55:00,12.74,12.76,12.74,12.76,308800.0,12.0313,12.0502,12.0313,12.0502,308800.0
2014-02-26 15:00:00,12.76,12.77,12.75,12.76,1062400.0,12.0502,12.0596,12.0407,12.0502,1062400.0
2014-02-26 15:05:00,12.76,12.76,12.74,12.74,572000.0,12.0502,12.0502,12.0313,12.0313,572000.0
2014-02-26 15:10:00,12.74,12.74,12.71,12.74,1505600.0,12.0313,12.0313,12.0029,12.0313,1505600.0
2014-02-26 15:15:00,12.74,12.77,12.73,12.74,692000.0,12.0313,12.0596,12.0218,12.0313,692000.0
2014-02-26 15:20:00,12.74,12.75,12.73,12.75,505600.0,12.0313,12.0407,12.0218,12.0407,505600.0
2014-02-26 15:25:00,12.75,12.76,12.73,12.75,723200.0,12.0407,12.0502,12.0218,12.0407,723200.0
2014-02-26 15:30:00,12.75,12.78,12.75,12.77,1159200.0,12.0407,12.069,12.0407,12.0596,1159200.0
2014-02-26 15:35:00,12.77,12.77,12.76,12.77,196000.0,12.0596,12.0596,12.0502,12.0596,196000.0
2014-02-26 15:40:00,12.77,12.78,12.76,12.77,650400.0,12.0596,12.069,12.0502,12.0596,650400.0
2014-02-26 15:45:00,12.77,12.77,12.74,12.75,660800.0,12.0596,12.0596,12.0313,12.0407,660800.0
2014-02-26 15:50:00,12.75,12.78,12.75,12.77,955200.0,12.0407,12.069,12.0407,12.0596,955200.0
2014-02-26 15:55:00,12.77,12.79,12.76,12.78,1443200.0,12.0596,12.0785,12.0502,12.069,1443200.0
2014-02-27 09:30:00,12.74,12.78,12.74,12.78,598400.0,12.0313,12.069,12.0313,12.069,598400.0
2014-02-27 09:35:00,12.78,12.8,12.78,12.79,760000.0,12.069,12.0879,12.069,12.0785,760000.0
2014-02-27 09:40:00,12.79,12.8,12.77,12.77,436800.0,12.0785,12.0879,12.0596,12.0596,436800.0
2014-02-27 09:45:00,12.77,12.79,12.77,12.77,416800.0,12.0596,12.0785,12.0596,12.0596,416800.0
2014-02-27 09:50:00,12.77,12.77,12.71,12.72,1190400.0,12.0596,12.0596,12.0029,12.0124,1190400.0
2014-02-27 09:55:00,12.72,12.76,12.72,12.75,826400.0,12.0124,12.0502,12.0124,12.0407,826400.0
2014-02-27 10:00:00,12.76,12.79,12.76,12.77,888800.0,12.0502,12.0785,12.0502,12.0596,888800.0
2014-02-27 10:05:00,12.77,12.77,12.73,12.74,962400.0,12.0596,12.0596,12.0218,12.0313,962400.0
2014-02-27 10:10:00,12.74,12.74,12.72,12.73,820800.0,12.0313,12.0313,12.0124,12.0218,820800.0
2014-02-27 10:15:00,12.73,12.75,12.72,12.75,1055200.0,12.0218,12.0407,12.0124,12.0407,1055200.0
2014-02-27 10:20:00,12.75,12.77,12.74,12.77,963200.0,12.0407,12.0596,12.0313,12.0596,963200.0
2014-02-27 10:25:00,12.77,12.78,12.76,12.76,664800.0,12.0596,12.069,12.0502,12.0502,664800.0
2014-02-27 10:30:00,12.76,12.79,12.76,12.79,559200.0,12.0502,12.0785,12.0502,12.0785,559200.0
2014-02-27 10:35:00,12.79,12.81,12.79,12.8,1015200.0,12.0785,12.0974,12.0785,12.0879,1015200.0
2014-02-27 10:40:00,12.8,12.8,12.77,12.78,663200.0,12.0879,12.0879,12.0596,12.069,663200.0
2014-02-27 10:45:00,12.78,12.79,12.77,12.78,585600.0,12.069,12.0785,12.0596,12.069,585600.0
2014-02-27 10:50:00,12.78,12.81,12.78,12.79,525600.0,12.069,12.0974,12.069,12.0785,525600.0
2014-02-27 10:55:00,12.8,12.8,12.78,12.8,680000.0,12.0879,12.0879,12.069,12.0879,680000.0
2014-02-27 11:00:00,12.8,12.81,12.78,12.81,866400.0,12.0879,12.0974,12.069,12.0974,866400.0
2014-02-27 11:05:00,12.81,12.82,12.81,12.82,867200.0,12.0974,12.1068,12.0974,12.1068,867200.0
2014-02-27 11:10:00,12.82,12.85,12.82,12.85,1436800.0,12.1068,12.1352,12.1068,12.1352,1436800.0
2014-02-27 11:15:00,12.85,12.86,12.85,12.85,423200.0,12.1352,12.1446,12.1352,12.1352,423200.0
2014-02-27 11:20:00,12.85,12.86,12.84,12.85,517600.0,12.1352,12.1446,12.1257,12.1352,517600.0
2014-02-27 11:25:00,12.85,12.86,12.84,12.86,196000.0,12.1352,12.1446,12.1257,12.1446,196000.0
2014-02-27 11:30:00,12.86,12.86,12.82,12.83,505600.0,12.1446,12.1446,12.1068,12.1163,505600.0
2014-02-27 11:35:00,12.83,12.84,12.82,12.83,447200.0,12.1163,12.1257,12.1068,12.1163,447200.0
2014-02-27 11:40:00,12.83,12.84,12.83,12.84,647200.0,12.1163,12.1257,12.1163,12.1257,647200.0
2014-02-27 11:45:00,12.84,12.84,12.81,12.83,580800.0,12.1257,12.1257,12.0974,12.1163,580800.0
2014-02-27 11:50:00,12.83,12.83,12.82,12.82,440000.0,12.1163,12.1163,12.1068,12.1068,440000.0
2014-02-27 11:55:00,12.83,12.83,12.82,12.83,127200.0,12.1163,12.1163,12.1068,12.1163,127200.0
2014-02-27 12:00:00,12.83,12.85,12.83,12.84,250400.0,12.1163,12.1352,12.1163,12.1257,250400.0
2014-02-27 12:05:00,12.84,12.84,12.8,12.8,381600.0,12.1257,12.1257,12.0879,12.0879,381600.0
2014-02-27 12:10:00,12.8,12.82,12.8,12.82,139200.0,12.0879,12.1068,12.0879,12.1068,139200.0
2014-02-27 12:15:00,12.82,12.84,12.82,12.83,206400.0,12.1068,12.1257,12.1068,12.1163,206400.0
2014-02-27 12:20:00,12.83,12.84,12.82,12.83,154400.0,12.1163,12.1257,12.1068,12.1163,154400.0
2014-02-27 12:25:00,12.83,12.84,12.82,12.84,154400.0,12.1163,12.1257,12.1068,12.1257,154400.0
2014-02-27 12:30:00,12.83,12.84,12.81,12.82,331200.0,12.1163,12.1257,12.0974,12.1068,331200.0
2014-02-27 12:35:00,12.82,12.83,12.81,12.82,380800.0,12.1068,12.1163,12.0974,12.1068,380800.0
2014-02-27 12:40:00,12.82,12.84,12.82,12.83,434400.0,12.1068,12.1257,12.1068,12.1163,434400.0
2014-02-27 12:45:00,12.83,12.83,12.83,12.83,73600.0,12.1163,12.1163,12.1163,12.1163,73600.0
2014-02-27 12:50:00,12.83,12.83,12.81,12.83,192000.0,12.1163,12.1163,12.0974,12.1163,192000.0
2014-02-27 12:55:00,12.83,12.84,12.82,12.83,132000.0,12.1163,12.1257,12.1068,12.1163,132000.0
2014-02-27 13:00:00,12.83,12.85,12.83,12.85,414400.0,12.1163,12.1352,12.1163,12.1352,414400.0
2014-02-27 13:05:00,12.85,12.85,12.84,12.85,232800.0,12.1352,12.1352,12.1257,12.1352,232800.0
2014-02-27 13:10:00,12.85,12.85,12.84,12.84,212800.0,12.1352,12.1352,12.1257,12.1257,212800.0
2014-02-27 13:15:00,12.85,12.85,12.84,12.85,248800.0,12.1352,12.1352,12.1257,12.1352,248800.0
2014-02-27 13:20:00,12.84,12.86,12.84,12.86,208800.0,12.1257,12.1446,12.1257,12.1446,208800.0
2014-02-27 13:25:00,12.86,12.88,12.85,12.88,825600.0,12.1446,12.1635,12.1352,12.1635,825600.0
2014-02-27 13:30:00,12.88,12.88,12.87,12.88,468000.0,12.1635,12.1635,12.154,12.1635,468000.0
2014-02-27 13:35:00,12.88,12.91,12.88,12.9,940000.0,12.1635,12.1918,12.1635,12.1824,940000.0
2014-02-27 13:40:00,12.9,12.9,12.89,12.89,234400.0,12.1824,12.1824,12.1729,12.1729,234400.0
2014-02-27 13:45:00,12.89,12.9,12.89,12.9,481600.0,12.1729,12.1824,12.1729,12.1824,481600.0
2014-02-27 13:50:00,12.9,12.9,12.89,12.89,245600.0,12.1824,12.1824,12.1729,12.1729,245600.0
2014-02-27 13:55:00,12.89,12.9,12.89,12.89,85600.0,12.1729,12.1824,12.1729,12.1729,85600.0
2014-02-27 14:00:00,12.89,12.9,12.89,12.89,186400.0,12.1729,12.1824,12.1729,12.1729,186400.0
2014-02-27 14:05:00,12.89,12.9,12.89,12.89,284800.0,12.1729,12.1824,12.1729,12.1729,284800.0
2014-02-27 14:10:00,12.89,12.9,12.89,12.89,141600.0,12.1729,12.1824,12.1729,12.1729,141600.0
2014-02-27 14:15:00,12.89,12.9,12.89,12.89,90400.0,12.1729,12.1824,12.1729,12.1729,90400.0
2014-02-27 14:20:00,12.89,12.89,12.86,12.86,720000.0,12.1729,12.1729,12.1446,12.1446,720000.0
2014-02-27 14:25:00,12.86,12.87,12.85,12.85,537600.0,12.1446,12.154,12.1352,12.1352,537600.0
2014-02-27 14:30:00,12.85,12.87,12.85,12.87,191200.0,12.1352,12.154,12.1352,12.154,191200.0
2014-02-27 14:35:00,12.86,12.87,12.85,12.85,261600.0,12.1446,12.154,12.1352,12.1352,261600.0
2014-02-27 14:40:00,12.85,12.86,12.84,12.84,461600.0,12.1352,12.1446,12.1257,12.1257,461600.0
2014-02-27 14:45:00,12.84,12.85,12.84,12.85,368800.0,12.1257,12.1352,12.1257,12.1352,368800.0
2014-02-27 14:50:00,12.85,12.87,12.85,12.87,269600.0,12.1352,12.154,12.1352,12.154,269600.0
2014-02-27 14:55:00,12.87,12.87,12.86,12.86,425600.0,12.154,12.154,12.1446,12.1446,425600.0
2014-02-27 15:00:00,12.86,12.87,12.85,12.87,859200.0,12.1446,12.154,12.1352,12.154,859200.0
2014-02-27 15:05:00,12.87,12.89,12.87,12.89,1041600.0,12.154,12.1729,12.154,12.1729,1041600.0
2014-02-27 15:10:00,12.89,12.89,12.87,12.88,413600.0,12.1729,12.1729,12.154,12.1635,413600.0
2014-02-27 15:15:00,12.88,12.9,12.88,12.88,708000.0,12.1635,12.1824,12.1635,12.1635,708000.0
2014-02-27 15:20:00,12.88,12.89,12.87,12.88,513600.0,12.1635,12.1729,12.154,12.1635,513600.0
2014-02-27 15:25:00,12.88,12.89,12.87,12.89,534400.0,12.1635,12.1729,12.154,12.1729,534400.0
2014-02-27 15:30:00,12.89,12.89,12.88,12.89,441600.0,12.1729,12.1729,12.1635,12.1729,441600.0
2014-02-27 15:35:00,12.89,12.89,12.88,12.88,257600.0,12.1729,12.1729,12.1635,12.1635,257600.0
2014-02-27 15:40:00,12.88,12.89,12.88,12.89,231200.0,12.1635,12.1729,12.1635,12.1729,231200.0
2014-02-27 15:45:00,12.89,12.89,12.85,12.85,990400.0,12.1729,12.1729,12.1352,12.1352,990400.0
2014-02-27 15:50:00,12.85,12.86,12.84,12.86,832000.0,12.1352,12.1446,12.1257,12.1446,832000.0
2014-02-27 15:55:00,12.86,12.91,12.86,12.91,1283200.0,12.1446,12.1918,12.1446,12.1918,1283200.0
2014-02-28 09:30:00,12.9,12.92,12.9,12.91,436000.0,12.1824,12.2013,12.1824,12.1918,436000.0
2014-02-28 09:35:00,12.91,12.94,12.9,12.94,512800.0,12.1918,12.2201,12.1824,12.2201,512800.0
2014-02-28 09:40:00,12.95,12.99,12.94,12.98,832800.0,12.2296,12.2674,12.2201,12.2579,832800.0
2014-02-28 09:45:00,12.98,12.98,12.96,12.96,415200.0,12.2579,12.2579,12.239,12.239,415200.0
2014-02-28 09:50:00,12.97,12.98,12.96,12.97,366400.0,12.2485,12.2579,12.239,12.2485,366400.0
2014-02-28 09:55:00,12.98,13.0,12.98,12.99,496800.0,12.2579,12.2768,12.2579,12.2674,496800.0
2014-02-28 10:00:00,12.99,13.04,12.99,13.04,1259200.0,12.2674,12.3146,12.2674,12.3146,1259200.0
2014-02-28 10:05:00,13.04,13.04,13.02,13.02,498400.0,12.3146,12.3146,12.2957,12.2957,498400.0
2014-02-28 10:10:00,13.02,13.06,13.02,13.05,968000.0,12.2957,12.3335,12.2957,12.324,968000.0
2014-02-28 10:15:00,13.06,13.06,13.04,13.04,548000.0,12.3335,12.3335,12.3146,12.3146,548000.0
2014-02-28 10:20:00,13.04,13.05,13.04,13.05,394400.0,12.3146,12.324,12.3146,12.324,394400.0
2014-02-28 10:25:00,13.05,13.07,13.05,13.05,788800.0,12.324,12.3429,12.324,12.324,788800.0
2014-02-28 10:30:00,13.05,13.07,13.05,13.06,396800.0,12.324,12.3429,12.324,12.3335,396800.0
2014-02-28 10:35:00,13.06,13.06,13.04,13.04,1004800.0,12.3335,12.3335,12.3146,12.3146,1004800.0
2014-02-28 10:40:00,13.04,13.04,13.03,13.04,807200.0,12.3146,12.3146,12.3051,12.3146,807200.0
2014-02-28 10:45:00,13.04,13.06,13.04,13.05,493600.0,12.3146,12.3335,12.3146,12.324,493600.0
2014-02-28 10:50:00,13.05,13.06,13.04,13.05,601600.0,12.324,12.3335,12.3146,12.324,601600.0
2014-02-28 10:55:00,13.04,13.05,13.04,13.05,396000.0,12.3146,12.324,12.3146,12.324,396000.0
2014-02-28 11:00:00,13.05,13.05,13.02,13.02,467200.0,12.324,12.324,12.2957,12.2957,467200.0
2014-02-28 11:05:00,13.02,13.03,13.02,13.02,486400.0,12.2957,12.3051,12.2957,12.2957,486400.0
2014-02-28 11:10:00,13.02,13.03,13.02,13.02,931200.0,12.2957,12.3051,12.2957,12.2957,931200.0
2014-02-28 11:15:00,13.02,13.03,13.02,13.02,310400.0,12.2957,12.3051,12.2957,12.2957,310400.0
2014-02-28 11:20:00,13.02,13.04,13.02,13.03,550400.0,12.2957,12.3146,12.2957,12.3051,550400.0
2014-02-28 11:25:00,13.03,13.04,13.02,13.04,453600.0,12.3051,12.3146,12.2957,12.3146,453600.0
2014-02-28 11:30:00,13.04,13.05,13.03,13.05,442400.0,12.3146,12.324,12.3051,12.324,442400.0
2014-02-28 11:35:00,13.05,13.07,13.05,13.05,912000.0,12.324,12.3429,12.324,12.324,912000.0
2014-02-28 11:40:00,13.05,13.06,13.05,13.06,334400.0,12.324,12.3335,12.324,12.3335,334400.0
2014-02-28 11:45:00,13.06,13.07,13.06,13.06,390400.0,12.3335,12.3429,12.3335,12.3335,390400.0
2014-02-28 11:50:00,13.06,13.09,13.06,13.08,805600.0,12.3335,12.3618,12.3335,12.3524,805600.0
2014-02-28 11:55:00,13.08,13.1,13.08,13.08,497600.0,12.3524,12.3712,12.3524,12.3524,497600.0
2014-02-28 12:00:00,13.08,13.08,13.07,13.08,372000.0,12.3524,12.3524,12.3429,12.3524,372000.0
2014-02-28 12:05:00,13.08,13.08,13.07,13.07,620800.0,12.3524,12.3524,12.3429,12.3429,620800.0
2014-02-28 12:10:00,13.07,13.08,13.07,13.07,204000.0,12.3429,12.3524,12.3429,12.3429,204000.0
2014-02-28 12:15:00,13.07,13.08,13.07,13.08,288000.0,12.3429,12.3524,12.3429,12.3524,288000.0
2014-02-28 12:20:00,13.08,13.08,13.07,13.07,252000.0,12.3524,12.3524,12.3429,12.3429,252000.0
2014-02-28 12:25:00,13.08,13.08,13.07,13.08,170400.0,12.3524,12.3524,12.3429,12.3524,170400.0
2014-02-28 12:30:00,13.08,13.09,13.08,13.09,317600.0,12.3524,12.3618,12.3524,12.3618,317600.0
2014-02-28 12:35:00,13.09,13.09,13.08,13.08,160000.0,12.3618,12.3618,12.3524,12.3524,160000.0
2014-02-28 12:40:00,13.08,13.08,13.08,13.08,182400.0,12.3524,12.3524,12.3524,12.3524,182400.0
2014-02-28 12:45:00,13.08,13.08,13.07,13.08,387200.0,12.3524,12.3524,12.3429,12.3524,387200.0
2014-02-28 12:50:00,13.08,13.08,13.08,13.08,124000.0,12.3524,12.3524,12.3524,12.3524,124000.0
2014-02-28 12:55:00,13.08,13.08,13.07,13.08,237600.0,12.3524,12.3524,12.3429,12.3524,237600.0
2014-02-28 13:00:00,13.08,13.08,13.07,13.07,104800.0,12.3524,12.3524,12.3429,12.3429,104800.0
2014-02-28 13:05:00,13.07,13.08,13.07,13.08,177600.0,12.3429,12.3524,12.3429,12.3524,177600.0
2014-02-28 13:10:00,13.08,13.08,13.08,13.08,204800.0,12.3524,12.3524,12.3524,12.3524,204800.0
2014-02-28 13:15:00,13.08,13.09,13.08,13.09,328800.0,12.3524,12.3618,12.3524,12.3618,328800.0
2014-02-28 13:20:00,13.09,13.09,13.08,13.08,545600.0,12.3618,12.3618,12.3524,12.3524,545600.0
2014-02-28 13:25:00,13.08,13.09,13.08,13.09,349600.0,12.3524,12.3618,12.3524,12.3618,349600.0
2014-02-28 13:30:00,13.09,13.09,13.08,13.09,387200.0,12.3618,12.3618,12.3524,12.3618,387200.0
2014-02-28 13:35:00,13.09,13.09,13.09,13.09,214400.0,12.3618,12.3618,12.3618,12.3618,214400.0
2014-02-28 13:40:00,13.09,13.09,13.08,13.08,162400.0,12.3618,12.3618,12.3524,12.3524,162400.0
2014-02-28 13:45:00,13.08,13.08,13.05,13.06,849600.0,12.3524,12.3524,12.324,12.3335,849600.0
2014-02-28 13:50:00,13.06,13.06,13.05,13.06,389600.0,12.3335,12.3335,12.324,12.3335,389600.0
2014-02-28 13:55:00,13.06,13.06,13.06,13.06,691200.0,12.3335,12.3335,12.3335,12.3335,691200.0
2014-02-28 14:00:00,13.06,13.06,13.04,13.05,705600.0,12.3335,12.3335,12.3146,12.324,705600.0
2014-02-28 14:05:00,13.05,13.05,13.03,13.04,602400.0,12.324,12.324,12.3051,12.3146,602400.0
2014-02-28 14:10:00,13.04,13.04,13.03,13.03,493600.0,12.3146,12.3146,12.3051,12.3051,493600.0
2014-02-28 14:15:00,13.03,13.05,13.03,13.04,573600.0,12.3051,12.324,12.3051,12.3146,573600.0
2014-02-28 14:20:00,13.04,13.05,13.04,13.04,300000.0,12.3146,12.324,12.3146,12.3146,300000.0
2014-02-28 14:25:00,13.03,13.05,13.03,13.04,396800.0,12.3051,12.324,12.3051,12.3146,396800.0
2014-02-28 14:30:00,13.04,13.05,13.04,13.04,273600.0,12.3146,12.324,12.3146,12.3146,273600.0
2014-02-28 14:35:00,13.04,13.04,13.0,13.0,1049600.0,12.3146,12.3146,12.2768,12.2768,1049600.0
2014-02-28 14:40:00,13.0,13.02,12.99,12.99,1537600.0,12.2768,12.2957,12.2674,12.2674,1537600.0
2014-02-28 14:45:00,12.99,12.99,12.95,12.96,2419200.0,12.2674,12.2674,12.2296,12.239,2419200.0
2014-02-28 14:50:00,12.96,12.97,12.94,12.96,2420800.0,12.239,12.2485,12.2201,12.239,2420800.0
2014-02-28 14:55:00,12.96,12.96,12.93,12.94,1833600.0,12.239,12.239,12.2107,12.2201,1833600.0
2014-02-28 15:00:00,12.94,12.94,12.87,12.91,3028000.0,12.2201,12.2201,12.154,12.1918,3028000.0
2014-02-28 15:05:00,12.91,12.91,12.83,12.83,2541600.0,12.1918,12.1918,12.1163,12.1163,2541600.0
2014-02-28 15:10:00,12.83,12.86,12.8,12.86,2396800.0,12.1163,12.1446,12.0879,12.1446,2396800.0
2014-02-28 15:15:00,12.86,12.89,12.85,12.88,1897600.0,12.1446,12.1729,12.1352,12.1635,1897600.0
2014-02-28 15:20:00,12.87,12.91,12.87,12.9,1599200.0,12.154,12.1918,12.154,12.1824,1599200.0
2014-02-28 15:25:00,12.89,12.91,12.88,12.9,1327200.0,12.1729,12.1918,12.1635,12.1824,1327200.0
2014-02-28 15:30:00,12.9,12.95,12.9,12.94,1968000.0,12.1824,12.2296,12.1824,12.2201,1968000.0
2014-02-28 15:35:00,12.94,12.94,12.92,12.93,1007200.0,12.2201,12.2201,12.2013,12.2107,1007200.0
2014-02-28 15:40:00,12.93,12.98,12.93,12.97,1647200.0,12.2107,12.2579,12.2107,12.2485,1647200.0
2014-02-28 15:45:00,12.97,12.97,12.93,12.93,1727200.0,12.2485,12.2485,12.2107,12.2107,1727200.0
2014-02-28 15:50:00,12.93,12.95,12.93,12.94,1703200.0,12.2107,12.2296,12.2107,12.2201,1703200.0
2014-02-28 15:55:00,12.94,12.99,12.94,12.99,2107200.0,12.2201,12.2674,12.2201,12.2674,2107200.0
2014-03-03 09:30:00,12.75,12.79,12.71,12.78,1769600.0,12.0407,12.0785,12.0029,12.069,1769600.0
2014-03-03 09:35:00,12.78,12.84,12.78,12.84,1823200.0,12.069,12.1257,12.069,12.1257,1823200.0
2014-03-03 09:40:00,12.84,12.85,12.8,12.82,1881600.0,12.1257,12.1352,12.0879,12.1068,1881600.0
2014-03-03 09:45:00,12.82,12.84,12.81,12.83,1063200.0,12.1068,12.1257,12.0974,12.1163,1063200.0
2014-03-03 09:50:00,12.83,12.84,12.81,12.83,1150400.0,12.1163,12.1257,12.0974,12.1163,1150400.0
2014-03-03 09:55:00,12.83,12.84,12.78,12.82,885600.0,12.1163,12.1257,12.069,12.1068,885600.0
2014-03-03 10:00:00,12.82,12.86,12.78,12.8,2352000.0,12.1068,12.1446,12.069,12.0879,2352000.0
2014-03-03 10:05:00,12.8,12.82,12.78,12.78,1385600.0,12.0879,12.1068,12.069,12.069,1385600.0
2014-03-03 10:10:00,12.78,12.79,12.74,12.76,1428000.0,12.069,12.0785,12.0313,12.0502,1428000.0
2014-03-03 10:15:00,12.75,12.76,12.72,12.75,1818400.0,12.0407,12.0502,12.0124,12.0407,1818400.0
2014-03-03 10:20:00,12.75,12.76,12.73,12.73,1731200.0,12.0407,12.0502,12.0218,12.0218,1731200.0
2014-03-03 10:25:00,12.74,12.79,12.73,12.77,1820000.0,12.0313,12.0785,12.0218,12.0596,1820000.0
2014-03-03 10:30:00,12.77,12.78,12.75,12.76,786400.0,12.0596,12.069,12.0407,12.0502,786400.0
2014-03-03 10:35:00,12.76,12.76,12.74,12.75,1114400.0,12.0502,12.0502,12.0313,12.0407,1114400.0
2014-03-03 10:40:00,12.75,12.78,12.75,12.77,765600.0,12.0407,12.069,12.0407,12.0596,765600.0
2014-03-03 10:45:00,12.77,12.78,12.75,12.76,612800.0,12.0596,12.069,12.0407,12.0502,612800.0
2014-03-03 10:50:00,12.76,12.79,12.76,12.77,1150400.0,12.0502,12.0785,12.0502,12.0596,1150400.0
2014-03-03 10:55:00,12.77,12.84,12.77,12.81,2034400.0,12.0596,12.1257,12.0596,12.0974,2034400.0
2014-03-03 11:00:00,12.81,12.81,12.78,12.78,718400.0,12.0974,12.0974,12.069,12.069,718400.0
2014-03-03 11:05:00,12.78,12.78,12.72,12.73,2535200.0,12.069,12.069,12.0124,12.0218,2535200.0
2014-03-03 11:10:00,12.73,12.74,12.71,12.73,1013600.0,12.0218,12.0313,12.0029,12.0218,1013600.0
2014-03-03 11:15:00,12.72,12.73,12.71,12.72,708800.0,12.0124,12.0218,12.0029,12.0124,708800.0
2014-03-03 11:20:00,12.72,12.76,12.72,12.74,1068000.0,12.0124,12.0502,12.0124,12.0313,1068000.0
2014-03-03 11:25:00,12.74,12.77,12.73,12.73,636800.0,12.0313,12.0596,12.0218,12.0218,636800.0
2014-03-03 11:30:00,12.74,12.74,12.72,12.73,653600.0,12.0313,12.0313,12.0124,12.0218,653600.0
2014-03-03 11:35:00,12.72,12.73,12.71,12.71,519200.0,12.0124,12.0218,12.0029,12.0029,519200.0
2014-03-03 11:40:00,12.71,12.74,12.71,12.71,1324000.0,12.0029,12.0313,12.0029,12.0029,1324000.0
2014-03-03 11:45:00,12.72,12.72,12.68,12.7,1450400.0,12.0124,12.0124,11.9746,11.9935,1450400.0
2014-03-03 11:50:00,12.7,12.7,12.69,12.7,398400.0,11.9935,11.9935,11.9841,11.9935,398400.0
2014-03-03 11:55:00,12.7,12.7,12.66,12.67,943200.0,11.9935,11.9935,11.9557,11.9652,943200.0
2014-03-03 12:00:00,12.66,12.67,12.64,12.65,1765600.0,11.9557,11.9652,11.9368,11.9463,1765600.0
2014-03-03 12:05:00,12.65,12.67,12.64,12.65,852800.0,11.9463,11.9652,11.9368,11.9463,852800.0
2014-03-03 12:10:00,12.65,12.72,12.62,12.7,2589600.0,11.9463,12.0124,11.9179,11.9935,2589600.0
2014-03-03 12:15:00,12.7,12.71,12.68,12.68,1456000.0,11.9935,12.0029,11.9746,11.9746,1456000.0
2014-03-03 12:20:00,12.68,12.71,12.68,12.71,1220000.0,11.9746,12.0029,11.9746,12.0029,1220000.0
2014-03-03 12:25:00,12.71,12.73,12.7,12.7,465600.0,12.0029,12.0218,11.9935,11.9935,465600.0
2014-03-03 12:30:00,12.7,12.71,12.69,12.7,530400.0,11.9935,12.0029,11.9841,11.9935,530400.0
2014-03-03 12:35:00,12.7,12.73,12.7,12.72,380800.0,11.9935,12.0218,11.9935,12.0124,380800.0
2014-03-03 12:40:00,12.72,12.72,12.69,12.7,245600.0,12.0124,12.0124,11.9841,11.9935,245600.0
2014-03-03 12:45:00,12.71,12.71,12.69,12.7,228000.0,12.0029,12.0029,11.9841,11.9935,228000.0
2014-03-03 12:50:00,12.7,12.71,12.7,12.7,100000.0,11.9935,12.0029,11.9935,11.9935,100000.0
2014-03-03 12:55:00,12.69,12.73,12.69,12.72,281600.0,11.9841,12.0218,11.9841,12.0124,281600.0
2014-03-03 13:00:00,12.72,12.75,12.72,12.75,860800.0,12.0124,12.0407,12.0124,12.0407,860800.0
2014-03-03 13:05:00,12.74,12.75,12.74,12.75,187200.0,12.0313,12.0407,12.0313,12.0407,187200.0
2014-03-03 13:10:00,12.75,12.75,12.73,12.75,235200.0,12.0407,12.0407,12.0218,12.0407,235200.0
2014-03-03 13:15:00,12.75,12.76,12.75,12.76,358400.0,12.0407,12.0502,12.0407,12.0502,358400.0
2014-03-03 13:20:00,12.76,12.77,12.76,12.76,242400.0,12.0502,12.0596,12.0502,12.0502,242400.0
2014-03-03 13:25:00,12.77,12.78,12.75,12.75,254400.0,12.0596,12.069,12.0407,12.0407,254400.0
2014-03-03 13:30:00,12.75,12.75,12.72,12.74,316000.0,12.0407,12.0407,12.0124,12.0313,316000.0
2014-03-03 13:35:00,12.74,12.75,12.74,12.75,131200.0,12.0313,12.0407,12.0313,12.0407,131200.0
2014-03-03 13:40:00,12.75,12.75,12.74,12.75,120800.0,12.0407,12.0407,12.0313,12.0407,120800.0
2014-03-03 13:45:00,12.75,12.76,12.74,12.75,64000.0,12.0407,12.0502,12.0313,12.0407,64000.0
2014-03-03 13:50:00,12.75,12.76,12.74,12.75,214400.0,12.0407,12.0502,12.0313,12.0407,214400.0
2014-03-03 13:55:00,12.75,12.8,12.75,12.78,597600.0,12.0407,12.0879,12.0407,12.069,597600.0
2014-03-03 14:00:00,12.79,12.79,12.77,12.78,114400.0,12.0785,12.0785,12.0596,12.069,114400.0
2014-03-03 14:05:00,12.78,12.78,12.77,12.78,110400.0,12.069,12.069,12.0596,12.069,110400.0
2014-03-03 14:10:00,12.78,12.8,12.78,12.8,260000.0,12.069,12.0879,12.069,12.0879,260000.0
2014-03-03 14:15:00,12.8,12.8,12.77,12.78,319200.0,12.0879,12.0879,12.0596,12.069,319200.0
2014-03-03 14:20:00,12.78,12.79,12.77,12.78,472000.0,12.069,12.0785,12.0596,12.069,472000.0
2014-03-03 14:25:00,12.78,12.79,12.75,12.76,708800.0,12.069,12.0785,12.0407,12.0502,708800.0
2014-03-03 14:30:00,12.75,12.78,12.74,12.77,692000.0,12.0407,12.069,12.0313,12.0596,692000.0
2014-03-03 14:35:00,12.77,12.78,12.77,12.77,406400.0,12.0596,12.069,12.0596,12.0596,406400.0
2014-03-03 14:40:00,12.77,12.8,12.77,12.79,528800.0,12.0596,12.0879,12.0596,12.0785,528800.0
2014-03-03 14:45:00,12.79,12.83,12.79,12.82,850400.0,12.0785,12.1163,12.0785,12.1068,850400.0
2014-03-03 14:50:00,12.82,12.82,12.81,12.82,365600.0,12.1068,12.1068,12.0974,12.1068,365600.0
2014-03-03 14:55:00,12.82,12.82,12.79,12.79,542400.0,12.1068,12.1068,12.0785,12.0785,542400.0
2014-03-03 15:00:00,12.79,12.79,12.77,12.77,385600.0,12.0785,12.0785,12.0596,12.0596,385600.0
2014-03-03 15:05:00,12.77,12.78,12.75,12.77,900000.0,12.0596,12.069,12.0407,12.0596,900000.0
2014-03-03 15:10:00,12.77,12.77,12.72,12.74,1372000.0,12.0596,12.0596,12.0124,12.0313,1372000.0
2014-03-03 15:15:00,12.74,12.75,12.72,12.75,518400.0,12.0313,12.0407,12.0124,12.0407,518400.0
2014-03-03 15:20:00,12.75,12.75,12.72,12.74,429600.0,12.0407,12.0407,12.0124,12.0313,429600.0
2014-03-03 15:25:00,12.74,12.75,12.7,12.74,1137600.0,12.0313,12.0407,11.9935,12.0313,1137600.0
2014-03-03 15:30:00,12.74,12.74,12.72,12.73,412000.0,12.0313,12.0313,12.0124,12.0218,412000.0
2014-03-03 15:35:00,12.74,12.76,12.73,12.75,500800.0,12.0313,12.0502,12.0218,12.0407,500800.0
2014-03-03 15:40:00,12.75,12.77,12.74,12.76,638400.0,12.0407,12.0596,12.0313,12.0502,638400.0
2014-03-03 15:45:00,12.76,12.78,12.74,12.74,1084800.0,12.0502,12.069,12.0313,12.0313,1084800.0
2014-03-03 15:50:00,12.75,12.77,12.74,12.75,1068000.0,12.0407,12.0596,12.0313,12.0407,1068000.0
2014-03-03 15:55:00,12.75,12.78,12.75,12.78,1835200.0,12.0407,12.069,12.0407,12.069,1835200.0
2014-03-04 09:30:00,13.04,13.08,13.04,13.06,1454400.0,12.3146,12.3524,12.3146,12.3335,1454400.0
2014-03-04 09:35:00,13.06,13.08,13.06,13.07,960800.0,12.3335,12.3524,12.3335,12.3429,960800.0
2014-03-04 09:40:00,13.07,13.08,13.04,13.05,531200.0,12.3429,12.3524,12.3146,12.324,531200.0
2014-03-04 09:45:00,13.05,13.08,13.05,13.08,752000.0,12.324,12.3524,12.324,12.3524,752000.0
2014-03-04 09:50:00,13.08,13.11,13.07,13.09,927200.0,12.3524,12.3807,12.3429,12.3618,927200.0
2014-03-04 09:55:00,13.09,13.11,13.09,13.1,975200.0,12.3618,12.3807,12.3618,12.3712,975200.0
2014-03-04 10:00:00,13.1,13.12,13.07,13.07,688000.0,12.3712,12.3901,12.3429,12.3429,688000.0
2014-03-04 10:05:00,13.07,13.09,13.07,13.09,927200.0,12.3429,12.3618,12.3429,12.3618,927200.0
2014-03-04 10:10:00,13.09,13.11,13.08,13.11,568800.0,12.3618,12.3807,12.3524,12.3807,568800.0
2014-03-04 10:15:00,13.11,13.11,13.09,13.1,363200.0,12.3807,12.3807,12.3618,12.3712,363200.0
2014-03-04 10:20:00,13.11,13.12,13.1,13.1,434400.0,12.3807,12.3901,12.3712,12.3712,434400.0
2014-03-04 10:25:00,13.1,13.11,13.09,13.11,215200.0,12.3712,12.3807,12.3618,12.3807,215200.0
2014-03-04 10:30:00,13.11,13.12,13.1,13.12,432000.0,12.3807,12.3901,12.3712,12.3901,432000.0
2014-03-04 10:35:00,13.12,13.13,13.11,13.13,1492000.0,12.3901,12.3996,12.3807,12.3996,1492000.0
2014-03-04 10:40:00,13.13,13.14,13.13,13.13,638400.0,12.3996,12.409,12.3996,12.3996,638400.0
2014-03-04 10:45:00,13.13,13.14,13.12,13.12,271200.0,12.3996,12.409,12.3901,12.3901,271200.0
2014-03-04 10:50:00,13.12,13.13,13.12,13.12,216000.0,12.3901,12.3996,12.3901,12.3901,216000.0
2014-03-04 10:55:00,13.12,13.13,13.12,13.13,817600.0,12.3901,12.3996,12.3901,12.3996,817600.0
2014-03-04 11:00:00,13.13,13.13,13.12,13.13,647200.0,12.3996,12.3996,12.3901,12.3996,647200.0
2014-03-04 11:05:00,13.13,13.14,13.12,13.12,824000.0,12.3996,12.409,12.3901,12.3901,824000.0
2014-03-04 11:10:00,13.13,13.13,13.12,13.13,587200.0,12.3996,12.3996,12.3901,12.3996,587200.0
2014-03-04 11:15:00,13.13,13.14,13.13,13.14,531200.0,12.3996,12.409,12.3996,12.409,531200.0
2014-03-04 11:20:00,13.14,13.14,13.13,13.14,1100000.0,12.409,12.409,12.3996,12.409,1100000.0
2014-03-04 11:25:00,13.14,13.14,13.13,13.13,950400.0,12.409,12.409,12.3996,12.3996,950400.0
2014-03-04 11:30:00,13.13,13.13,13.11,13.12,1477600.0,12.3996,12.3996,12.3807,12.3901,1477600.0
2014-03-04 11:35:00,13.13,13.13,13.11,13.11,714400.0,12.3996,12.3996,12.3807,12.3807,714400.0
2014-03-04 11:40:00,13.11,13.12,13.1,13.12,363200.0,12.3807,12.3901,12.3712,12.3901,363200.0
2014-03-04 11:45:00,13.11,13.12,13.11,13.12,368000.0,12.3807,12.3901,12.3807,12.3901,368000.0
2014-03-04 11:50:00,13.12,13.13,13.12,13.13,1132800.0,12.3901,12.3996,12.3901,12.3996,1132800.0
2014-03-04 11:55:00,13.13,13.13,13.12,13.13,689600.0,12.3996,12.3996,12.3901,12.3996,689600.0
2014-03-04 12:00:00,13.13,13.14,13.12,13.13,436000.0,12.3996,12.409,12.3901,12.3996,436000.0
2014-03-04 12:05:00,13.13,13.13,13.13,13.13,201600.0,12.3996,12.3996,12.3996,12.3996,201600.0
2014-03-04 12:10:00,13.13,13.14,13.13,13.14,249600.0,12.3996,12.409,12.3996,12.409,249600.0
2014-03-04 12:15:00,13.14,13.16,13.14,13.16,761600.0,12.409,12.4279,12.409,12.4279,761600.0
2014-03-04 12:20:00,13.16,13.17,13.15,13.15,1584000.0,12.4279,12.4374,12.4185,12.4185,1584000.0
2014-03-04 12:25:00,13.15,13.17,13.15,13.16,776800.0,12.4185,12.4374,12.4185,12.4279,776800.0
2014-03-04 12:30:00,13.16,13.17,13.15,13.16,1196000.0,12.4279,12.4374,12.4185,12.4279,1196000.0
2014-03-04 12:35:00,13.16,13.17,13.15,13.16,1633600.0,12.4279,12.4374,12.4185,12.4279,1633600.0
2014-03-04 12:40:00,13.16,13.17,13.14,13.14,676800.0,12.4279,12.4374,12.409,12.409,676800.0
2014-03-04 12:45:00,13.15,13.15,13.15,13.15,108800.0,12.4185,12.4185,12.4185,12.4185,108800.0
2014-03-04 12:50:00,13.15,13.16,13.14,13.14,259200.0,12.4185,12.4279,12.409,12.409,259200.0
2014-03-04 12:55:00,13.14,13.15,13.14,13.15,650400.0,12.409,12.4185,12.409,12.4185,650400.0
2014-03-04 13:00:00,13.15,13.15,13.15,13.15,111200.0,12.4185,12.4185,12.4185,12.4185,111200.0
2014-03-04 13:05:00,13.15,13.16,13.14,13.15,284800.0,12.4185,12.4279,12.409,12.4185,284800.0
2014-03-04 13:10:00,13.15,13.16,13.15,13.15,212000.0,12.4185,12.4279,12.4185,12.4185,212000.0
2014-03-04 13:15:00,13.16,13.17,13.15,13.15,524000.0,12.4279,12.4374,12.4185,12.4185,524000.0
2014-03-04 13:20:00,13.15,13.16,13.15,13.15,262400.0,12.4185,12.4279,12.4185,12.4185,262400.0
2014-03-04 13:25:00,13.15,13.17,13.15,13.16,595200.0,12.4185,12.4374,12.4185,12.4279,595200.0
2014-03-04 13:30:00,13.17,13.17,13.16,13.16,120800.0,12.4374,12.4374,12.4279,12.4279,120800.0
2014-03-04 13:35:00,13.16,13.17,13.15,13.17,127200.0,12.4279,12.4374,12.4185,12.4374,127200.0
2014-03-04 13:40:00,13.17,13.17,13.16,13.16,223200.0,12.4374,12.4374,12.4279,12.4279,223200.0
2014-03-04 13:45:00,13.16,13.17,13.12,13.13,1626400.0,12.4279,12.4374,12.3901,12.3996,1626400.0
2014-03-04 13:50:00,13.13,13.14,13.1,13.12,1781600.0,12.3996,12.409,12.3712,12.3901,1781600.0
2014-03-04 13:55:00,13.12,13.14,13.12,13.13,942400.0,12.3901,12.409,12.3901,12.3996,942400.0
2014-03-04 14:00:00,13.13,13.13,13.1,13.11,1080000.0,12.3996,12.3996,12.3712,12.3807,1080000.0
2014-03-04 14:05:00,13.11,13.13,13.1,13.13,2412800.0,12.3807,12.3996,12.3712,12.3996,2412800.0
2014-03-04 14:10:00,13.13,13.14,13.12,13.14,2249600.0,12.3996,12.409,12.3901,12.409,2249600.0
2014-03-04 14:15:00,13.14,13.14,13.12,13.13,3583200.0,12.409,12.409,12.3901,12.3996,3583200.0
2014-03-04 14:20:00,13.13,13.15,13.13,13.14,1873600.0,12.3996,12.4185,12.3996,12.409,1873600.0
2014-03-04 14:25:00,13.14,13.14,13.13,13.14,1420800.0,12.409,12.409,12.3996,12.409,1420800.0
2014-03-04 14:30:00,13.14,13.16,13.14,13.15,1800000.0,12.409,12.4279,12.409,12.4185,1800000.0
2014-03-04 14:35:00,13.15,13.15,13.12,13.13,1860000.0,12.4185,12.4185,12.3901,12.3996,1860000.0
2014-03-04 14:40:00,13.13,13.15,13.13,13.15,1760800.0,12.3996,12.4185,12.3996,12.4185,1760800.0
2014-03-04 14:45:00,13.15,13.15,13.14,13.14,1763200.0,12.4185,12.4185,12.409,12.409,1763200.0
2014-03-04 14:50:00,13.14,13.16,13.14,13.15,4776000.0,12.409,12.4279,12.409,12.4185,4776000.0
2014-03-04 14:55:00,13.15,13.18,13.15,13.17,3992000.0,12.4185,12.4468,12.4185,12.4374,3992000.0
2014-03-04 15:00:00,13.17,13.19,13.16,13.18,2742400.0,12.4374,12.4562,12.4279,12.4468,2742400.0
2014-03-04 15:05:00,13.17,13.18,13.17,13.18,1550400.0,12.4374,12.4468,12.4374,12.4468,1550400.0
2014-03-04 15:10:00,13.18,13.19,13.18,13.18,2002400.0,12.4468,12.4562,12.4468,12.4468,2002400.0
2014-03-04 15:15:00,13.18,13.21,13.14,13.21,13118400.0,12.4468,12.4751,12.409,12.4751,13118400.0
2014-03-04 15:20:00,13.21,13.21,13.2,13.21,1821600.0,12.4751,12.4751,12.4657,12.4751,1821600.0
2014-03-04 15:25:00,13.21,13.21,13.19,13.2,2554400.0,12.4751,12.4751,12.4562,12.4657,2554400.0
2014-03-04 15:30:00,13.2,13.2,13.19,13.2,1699200.0,12.4657,12.4657,12.4562,12.4657,1699200.0
2014-03-04 15:35:00,13.2,13.2,13.18,13.18,1983200.0,12.4657,12.4657,12.4468,12.4468,1983200.0
2014-03-04 15:40:00,13.18,13.21,13.18,13.21,1977600.0,12.4468,12.4751,12.4468,12.4751,1977600.0
2014-03-04 15:45:00,13.21,13.22,13.17,13.18,2368800.0,12.4751,12.4846,12.4374,12.4468,2368800.0
2014-03-04 15:50:00,13.18,13.19,13.18,13.19,2000800.0,12.4468,12.4562,12.4468,12.4562,2000800.0
2014-03-04 15:55:00,13.19,13.19,13.17,13.17,2370400.0,12.4562,12.4562,12.4374,12.4374,2370400.0
2014-03-05 09:30:00,13.18,13.18,13.14,13.15,669600.0,12.4468,12.4468,12.409,12.4185,669600.0
2014-03-05 09:35:00,13.15,13.17,13.15,13.17,459200.0,12.4185,12.4374,12.4185,12.4374,459200.0
2014-03-05 09:40:00,13.17,13.19,13.15,13.19,729600.0,12.4374,12.4562,12.4185,12.4562,729600.0
2014-03-05 09:45:00,13.19,13.2,13.17,13.18,1248000.0,12.4562,12.4657,12.4374,12.4468,1248000.0
2014-03-05 09:50:00,13.18,13.2,13.18,13.19,562400.0,12.4468,12.4657,12.4468,12.4562,562400.0
2014-03-05 09:55:00,13.19,13.2,13.14,13.16,1696800.0,12.4562,12.4657,12.409,12.4279,1696800.0
2014-03-05 10:00:00,13.16,13.17,13.14,13.16,668800.0,12.4279,12.4374,12.409,12.4279,668800.0
2014-03-05 10:05:00,13.16,13.2,13.16,13.18,594400.0,12.4279,12.4657,12.4279,12.4468,594400.0
2014-03-05 10:10:00,13.18,13.19,13.18,13.18,360000.0,12.4468,12.4562,12.4468,12.4468,360000.0
2014-03-05 10:15:00,13.19,13.19,13.17,13.18,550400.0,12.4562,12.4562,12.4374,12.4468,550400.0
2014-03-05 10:20:00,13.18,13.19,13.18,13.19,306400.0,12.4468,12.4562,12.4468,12.4562,306400.0
2014-03-05 10:25:00,13.19,13.21,13.18,13.2,636800.0,12.4562,12.4751,12.4468,12.4657,636800.0
2014-03-05 10:30:00,13.2,13.21,13.2,13.2,244800.0,12.4657,12.4751,12.4657,12.4657,244800.0
2014-03-05 10:35:00,13.2,13.2,13.19,13.19,237600.0,12.4657,12.4657,12.4562,12.4562,237600.0
2014-03-05 10:40:00,13.19,13.2,13.19,13.2,240800.0,12.4562,12.4657,12.4562,12.4657,240800.0
2014-03-05 10:45:00,13.2,13.2,13.15,13.16,608800.0,12.4657,12.4657,12.4185,12.4279,608800.0
2014-03-05 10:50:00,13.16,13.18,13.16,13.17,435200.0,12.4279,12.4468,12.4279,12.4374,435200.0
2014-03-05 10:55:00,13.18,13.19,13.17,13.18,319200.0,12.4468,12.4562,12.4374,12.4468,319200.0
2014-03-05 11:00:00,13.19,13.22,13.19,13.21,1095200.0,12.4562,12.4846,12.4562,12.4751,1095200.0
2014-03-05 11:05:00,13.21,13.22,13.21,13.21,179200.0,12.4751,12.4846,12.4751,12.4751,179200.0
2014-03-05 11:10:00,13.21,13.22,13.2,13.2,133600.0,12.4751,12.4846,12.4657,12.4657,133600.0
2014-03-05 11:15:00,13.2,13.21,13.19,13.19,208800.0,12.4657,12.4751,12.4562,12.4562,208800.0
2014-03-05 11:20:00,13.19,13.2,13.19,13.2,61600.0,12.4562,12.4657,12.4562,12.4657,61600.0
2014-03-05 11:25:00,13.2,13.2,13.16,13.16,800800.0,12.4657,12.4657,12.4279,12.4279,800800.0
2014-03-05 11:30:00,13.16,13.17,13.16,13.17,293600.0,12.4279,12.4374,12.4279,12.4374,293600.0
2014-03-05 11:35:00,13.17,13.19,13.17,13.18,172800.0,12.4374,12.4562,12.4374,12.4468,172800.0
2014-03-05 11:40:00,13.18,13.18,13.17,13.18,203200.0,12.4468,12.4468,12.4374,12.4468,203200.0
2014-03-05 11:45:00,13.18,13.19,13.17,13.19,395200.0,12.4468,12.4562,12.4374,12.4562,395200.0
2014-03-05 11:50:00,13.19,13.2,13.18,13.19,357600.0,12.4562,12.4657,12.4468,12.4562,357600.0
2014-03-05 11:55:00,13.19,13.19,13.18,13.18,106400.0,12.4562,12.4562,12.4468,12.4468,106400.0
2014-03-05 12:00:00,13.18,13.19,13.18,13.18,175200.0,12.4468,12.4562,12.4468,12.4468,175200.0
2014-03-05 12:05:00,13.18,13.18,13.17,13.18,200000.0,12.4468,12.4468,12.4374,12.4468,200000.0
2014-03-05 12:10:00,13.18,13.18,13.16,13.16,664800.0,12.4468,12.4468,12.4279,12.4279,664800.0
2014-03-05 12:15:00,13.16,13.17,13.15,13.17,497600.0,12.4279,12.4374,12.4185,12.4374,497600.0
2014-03-05 12:20:00,13.17,13.17,13.16,13.17,82400.0,12.4374,12.4374,12.4279,12.4374,82400.0
2014-03-05 12:25:00,13.17,13.17,13.16,13.17,104800.0,12.4374,12.4374,12.4279,12.4374,104800.0
2014-03-05 12:30:00,13.17,13.17,13.16,13.17,79200.0,12.4374,12.4374,12.4279,12.4374,79200.0
2014-03-05 12:35:00,13.17,13.18,13.17,13.18,253600.0,12.4374,12.4468,12.4374,12.4468,253600.0
2014-03-05 12:40:00,13.18,13.18,13.17,13.17,85600.0,12.4468,12.4468,12.4374,12.4374,85600.0
2014-03-05 12:45:00,13.17,13.19,13.17,13.19,206400.0,12.4374,12.4562,12.4374,12.4562,206400.0
2014-03-05 12:50:00,13.19,13.19,13.17,13.18,86400.0,12.4562,12.4562,12.4374,12.4468,86400.0
2014-03-05 12:55:00,13.18,13.19,13.18,13.18,64000.0,12.4468,12.4562,12.4468,12.4468,64000.0
2014-03-05 13:00:00,13.18,13.2,13.18,13.19,180800.0,12.4468,12.4657,12.4468,12.4562,180800.0
2014-03-05 13:05:00,13.19,13.2,13.19,13.2,160800.0,12.4562,12.4657,12.4562,12.4657,160800.0
2014-03-05 13:10:00,13.2,13.2,13.19,13.2,210400.0,12.4657,12.4657,12.4562,12.4657,210400.0
2014-03-05 13:15:00,13.2,13.21,13.2,13.2,472800.0,12.4657,12.4751,12.4657,12.4657,472800.0
2014-03-05 13:20:00,13.2,13.21,13.2,13.2,309600.0,12.4657,12.4751,12.4657,12.4657,309600.0
2014-03-05 13:25:00,13.2,13.21,13.19,13.2,161600.0,12.4657,12.4751,12.4562,12.4657,161600.0
2014-03-05 13:30:00,13.2,13.2,13.18,13.19,338400.0,12.4657,12.4657,12.4468,12.4562,338400.0
2014-03-05 13:35:00,13.19,13.19,13.18,13.18,184800.0,12.4562,12.4562,12.4468,12.4468,184800.0
2014-03-05 13:40:00,13.18,13.19,13.18,13.18,26400.0,12.4468,12.4562,12.4468,12.4468,26400.0
2014-03-05 13:45:00,13.18,13.18,13.16,13.17,192800.0,12.4468,12.4468,12.4279,12.4374,192800.0
2014-03-05 13:50:00,13.17,13.18,13.15,13.17,228800.0,12.4374,12.4468,12.4185,12.4374,228800.0
2014-03-05 13:55:00,13.17,13.17,13.16,13.17,219200.0,12.4374,12.4374,12.4279,12.4374,219200.0
2014-03-05 14:00:00,13.17,13.19,13.17,13.17,454400.0,12.4374,12.4562,12.4374,12.4374,454400.0
2014-03-05 14:05:00,13.17,13.19,13.17,13.19,582400.0,12.4374,12.4562,12.4374,12.4562,582400.0
2014-03-05 14:10:00,13.19,13.19,13.18,13.18,479200.0,12.4562,12.4562,12.4468,12.4468,479200.0
2014-03-05 14:15:00,13.18,13.18,13.16,13.17,542400.0,12.4468,12.4468,12.4279,12.4374,542400.0
2014-03-05 14:20:00,13.17,13.18,13.16,13.17,212000.0,12.4374,12.4468,12.4279,12.4374,212000.0
2014-03-05 14:25:00,13.17,13.18,13.16,13.17,204000.0,12.4374,12.4468,12.4279,12.4374,204000.0
2014-03-05 14:30:00,13.17,13.17,13.16,13.17,344000.0,12.4374,12.4374,12.4279,12.4374,344000.0
2014-03-05 14:35:00,13.17,13.18,13.17,13.18,508000.0,12.4374,12.4468,12.4374,12.4468,508000.0
2014-03-05 14:40:00,13.18,13.18,13.17,13.17,241600.0,12.4468,12.4468,12.4374,12.4374,241600.0
2014-03-05 14:45:00,13.16,13.17,13.16,13.17,433600.0,12.4279,12.4374,12.4279,12.4374,433600.0
2014-03-05 14:50:00,13.17,13.18,13.17,13.17,421600.0,12.4374,12.4468,12.4374,12.4374,421600.0
2014-03-05 14:55:00,13.16,13.17,13.16,13.16,476000.0,12.4279,12.4374,12.4279,12.4279,476000.0
2014-03-05 15:00:00,13.17,13.17,13.15,13.15,359200.0,12.4374,12.4374,12.4185,12.4185,359200.0
2014-03-05 15:05:00,13.16,13.17,13.14,13.15,519200.0,12.4279,12.4374,12.409,12.4185,519200.0
2014-03-05 15:10:00,13.15,13.16,13.15,13.15,317600.0,12.4185,12.4279,12.4185,12.4185,317600.0
2014-03-05 15:15:00,13.15,13.16,13.15,13.15,128000.0,12.4185,12.4279,12.4185,12.4185,128000.0
2014-03-05 15:20:00,13.15,13.17,13.15,13.17,463200.0,12.4185,12.4374,12.4185,12.4374,463200.0
2014-03-05 15:25:00,13.17,13.17,13.16,13.17,362400.0,12.4374,12.4374,12.4279,12.4374,362400.0
2014-03-05 15:30:00,13.17,13.18,13.16,13.18,586400.0,12.4374,12.4468,12.4279,12.4468,586400.0
2014-03-05 15:35:00,13.18,13.18,13.16,13.16,369600.0,12.4468,12.4468,12.4279,12.4279,369600.0
2014-03-05 15:40:00,13.17,13.17,13.15,13.16,259200.0,12.4374,12.4374,12.4185,12.4279,259200.0
2014-03-05 15:45:00,13.16,13.17,13.15,13.17,326400.0,12.4279,12.4374,12.4185,12.4374,326400.0
2014-03-05 15:50:00,13.17,13.18,13.17,13.17,557600.0,12.4374,12.4468,12.4374,12.4374,557600.0
2014-03-05 15:55:00,13.18,13.19,13.17,13.18,833600.0,12.4468,12.4562,12.4374,12.4468,833600.0
2014-03-06 09:30:00,13.24,13.26,13.24,13.25,861600.0,12.5035,12.5223,12.5035,12.5129,861600.0
2014-03-06 09:35:00,13.25,13.26,13.25,13.25,601600.0,12.5129,12.5223,12.5129,12.5129,601600.0
2014-03-06 09:40:00,13.26,13.28,13.26,13.27,634400.0,12.5223,12.5412,12.5223,12.5318,634400.0
2014-03-06 09:45:00,13.28,13.28,13.26,13.26,840800.0,12.5412,12.5412,12.5223,12.5223,840800.0
2014-03-06 09:50:00,13.27,13.3,13.27,13.3,1212800.0,12.5318,12.5601,12.5318,12.5601,1212800.0
2014-03-06 09:55:00,13.3,13.3,13.29,13.29,217600.0,12.5601,12.5601,12.5507,12.5507,217600.0
2014-03-06 10:00:00,13.29,13.29,13.27,13.29,567200.0,12.5507,12.5507,12.5318,12.5507,567200.0
2014-03-06 10:05:00,13.29,13.29,13.27,13.27,266400.0,12.5507,12.5507,12.5318,12.5318,266400.0
2014-03-06 10:10:00,13.27,13.27,13.24,13.25,1020800.0,12.5318,12.5318,12.5035,12.5129,1020800.0
2014-03-06 10:15:00,13.24,13.25,13.23,13.24,388000.0,12.5035,12.5129,12.494,12.5035,388000.0
2014-03-06 10:20:00,13.24,13.25,13.24,13.25,552800.0,12.5035,12.5129,12.5035,12.5129,552800.0
2014-03-06 10:25:00,13.25,13.27,13.24,13.27,676000.0,12.5129,12.5318,12.5035,12.5318,676000.0
2014-03-06 10:30:00,13.27,13.28,13.26,13.26,330400.0,12.5318,12.5412,12.5223,12.5223,330400.0
2014-03-06 10:35:00,13.26,13.27,13.25,13.27,322400.0,12.5223,12.5318,12.5129,12.5318,322400.0
2014-03-06 10:40:00,13.27,13.27,13.26,13.27,273600.0,12.5318,12.5318,12.5223,12.5318,273600.0
2014-03-06 10:45:00,13.27,13.28,13.27,13.27,240800.0,12.5318,12.5412,12.5318,12.5318,240800.0
2014-03-06 10:50:00,13.28,13.29,13.27,13.28,518400.0,12.5412,12.5507,12.5318,12.5412,518400.0
2014-03-06 10:55:00,13.28,13.28,13.27,13.28,192000.0,12.5412,12.5412,12.5318,12.5412,192000.0
2014-03-06 11:00:00,13.28,13.29,13.27,13.28,448000.0,12.5412,12.5507,12.5318,12.5412,448000.0
2014-03-06 11:05:00,13.28,13.28,13.27,13.28,125600.0,12.5412,12.5412,12.5318,12.5412,125600.0
2014-03-06 11:10:00,13.28,13.29,13.28,13.28,197600.0,12.5412,12.5507,12.5412,12.5412,197600.0
2014-03-06 11:15:00,13.28,13.28,13.27,13.28,185600.0,12.5412,12.5412,12.5318,12.5412,185600.0
2014-03-06 11:20:00,13.28,13.28,13.28,13.28,100800.0,12.5412,12.5412,12.5412,12.5412,100800.0
2014-03-06 11:25:00,13.28,13.28,13.26,13.27,368000.0,12.5412,12.5412,12.5223,12.5318,368000.0
2014-03-06 11:30:00,13.27,13.28,13.27,13.28,407200.0,12.5318,12.5412,12.5318,12.5412,407200.0
2014-03-06 11:35:00,13.28,13.28,13.28,13.28,287200.0,12.5412,12.5412,12.5412,12.5412,287200.0
2014-03-06 11:40:00,13.28,13.28,13.27,13.27,118400.0,12.5412,12.5412,12.5318,12.5318,118400.0
2014-03-06 11:45:00,13.27,13.28,13.27,13.28,48000.0,12.5318,12.5412,12.5318,12.5412,48000.0
2014-03-06 11:50:00,13.28,13.28,13.28,13.28,73600.0,12.5412,12.5412,12.5412,12.5412,73600.0
2014-03-06 11:55:00,13.28,13.29,13.28,13.28,244800.0,12.5412,12.5507,12.5412,12.5412,244800.0
2014-03-06 12:00:00,13.28,13.29,13.28,13.29,116000.0,12.5412,12.5507,12.5412,12.5507,116000.0
2014-03-06 12:05:00,13.29,13.3,13.29,13.29,343200.0,12.5507,12.5601,12.5507,12.5507,343200.0
2014-03-06 12:10:00,13.29,13.3,13.29,13.3,328800.0,12.5507,12.5601,12.5507,12.5601,328800.0
2014-03-06 12:15:00,13.29,13.3,13.29,13.29,220800.0,12.5507,12.5601,12.5507,12.5507,220800.0
2014-03-06 12:20:00,13.29,13.29,13.29,13.29,160000.0,12.5507,12.5507,12.5507,12.5507,160000.0
2014-03-06 12:25:00,13.29,13.29,13.28,13.28,395200.0,12.5507,12.5507,12.5412,12.5412,395200.0
2014-03-06 12:30:00,13.28,13.29,13.28,13.28,284800.0,12.5412,12.5507,12.5412,12.5412,284800.0
2014-03-06 12:35:00,13.28,13.28,13.28,13.28,154400.0,12.5412,12.5412,12.5412,12.5412,154400.0
2014-03-06 12:40:00,13.28,13.28,13.28,13.28,264000.0,12.5412,12.5412,12.5412,12.5412,264000.0
2014-03-06 12:45:00,13.28,13.28,13.28,13.28,120000.0,12.5412,12.5412,12.5412,12.5412,120000.0
2014-03-06 12:50:00,13.28,13.29,13.28,13.29,347200.0,12.5412,12.5507,12.5412,12.5507,347200.0
2014-03-06 12:55:00,13.29,13.29,13.28,13.29,76800.0,12.5507,12.5507,12.5412,12.5507,76800.0
2014-03-06 13:00:00,13.29,13.29,13.28,13.28,201600.0,12.5507,12.5507,12.5412,12.5412,201600.0
2014-03-06 13:05:00,13.29,13.29,13.29,13.29,145600.0,12.5507,12.5507,12.5507,12.5507,145600.0
2014-03-06 13:10:00,13.29,13.29,13.27,13.27,345600.0,12.5507,12.5507,12.5318,12.5318,345600.0
2014-03-06 13:15:00,13.27,13.27,13.26,13.27,319200.0,12.5318,12.5318,12.5223,12.5318,319200.0
2014-03-06 13:20:00,13.27,13.27,13.26,13.27,71200.0,12.5318,12.5318,12.5223,12.5318,71200.0
2014-03-06 13:25:00,13.27,13.27,13.25,13.26,448800.0,12.5318,12.5318,12.5129,12.5223,448800.0
2014-03-06 13:30:00,13.26,13.26,13.26,13.26,374400.0,12.5223,12.5223,12.5223,12.5223,374400.0
2014-03-06 13:35:00,13.25,13.26,13.25,13.26,528000.0,12.5129,12.5223,12.5129,12.5223,528000.0
2014-03-06 13:40:00,13.26,13.26,13.24,13.24,722400.0,12.5223,12.5223,12.5035,12.5035,722400.0
2014-03-06 13:45:00,13.24,13.24,13.21,13.22,546400.0,12.5035,12.5035,12.4751,12.4846,546400.0
2014-03-06 13:50:00,13.22,13.23,13.22,13.22,780800.0,12.4846,12.494,12.4846,12.4846,780800.0
2014-03-06 13:55:00,13.22,13.22,13.2,13.21,717600.0,12.4846,12.4846,12.4657,12.4751,717600.0
2014-03-06 14:00:00,13.21,13.22,13.2,13.22,910400.0,12.4751,12.4846,12.4657,12.4846,910400.0
2014-03-06 14:05:00,13.22,13.24,13.22,13.24,518400.0,12.4846,12.5035,12.4846,12.5035,518400.0
2014-03-06 14:10:00,13.23,13.24,13.22,13.23,474400.0,12.494,12.5035,12.4846,12.494,474400.0
2014-03-06 14:15:00,13.23,13.23,13.22,13.22,409600.0,12.494,12.494,12.4846,12.4846,409600.0
2014-03-06 14:20:00,13.22,13.24,13.22,13.24,597600.0,12.4846,12.5035,12.4846,12.5035,597600.0
2014-03-06 14:25:00,13.23,13.26,13.23,13.25,1193600.0,12.494,12.5223,12.494,12.5129,1193600.0
2014-03-06 14:30:00,13.25,13.25,13.24,13.24,1002400.0,12.5129,12.5129,12.5035,12.5035,1002400.0
2014-03-06 14:35:00,13.25,13.25,13.23,13.24,673600.0,12.5129,12.5129,12.494,12.5035,673600.0
2014-03-06 14:40:00,13.24,13.26,13.24,13.25,719200.0,12.5035,12.5223,12.5035,12.5129,719200.0
2014-03-06 14:45:00,13.25,13.26,13.24,13.25,820000.0,12.5129,12.5223,12.5035,12.5129,820000.0
2014-03-06 14:50:00,13.25,13.26,13.25,13.25,800800.0,12.5129,12.5223,12.5129,12.5129,800800.0
2014-03-06 14:55:00,13.25,13.25,13.25,13.25,535200.0,12.5129,12.5129,12.5129,12.5129,535200.0
2014-03-06 15:00:00,13.25,13.26,13.25,13.25,301600.0,12.5129,12.5223,12.5129,12.5129,301600.0
2014-03-06 15:05:00,13.25,13.25,13.24,13.24,344000.0,12.5129,12.5129,12.5035,12.5035,344000.0
2014-03-06 15:10:00,13.24,13.25,13.24,13.25,291200.0,12.5035,12.5129,12.5035,12.5129,291200.0
2014-03-06 15:15:00,13.25,13.25,13.25,13.25,166400.0,12.5129,12.5129,12.5129,12.5129,166400.0
2014-03-06 15:20:00,13.25,13.25,13.24,13.25,189600.0,12.5129,12.5129,12.5035,12.5129,189600.0
2014-03-06 15:25:00,13.25,13.26,13.24,13.26,518400.0,12.5129,12.5223,12.5035,12.5223,518400.0
2014-03-06 15:30:00,13.26,13.27,13.26,13.27,504000.0,12.5223,12.5318,12.5223,12.5318,504000.0
2014-03-06 15:35:00,13.27,13.27,13.26,13.27,523200.0,12.5318,12.5318,12.5223,12.5318,523200.0
2014-03-06 15:40:00,13.27,13.27,13.24,13.24,418400.0,12.5318,12.5318,12.5035,12.5035,418400.0
2014-03-06 15:45:00,13.24,13.24,13.23,13.23,1176000.0,12.5035,12.5035,12.494,12.494,1176000.0
2014-03-06 15:50:00,13.22,13.23,13.22,13.22,768000.0,12.4846,12.494,12.4846,12.4846,768000.0
2014-03-06 15:55:00,13.22,13.24,13.21,13.24,1208000.0,12.4846,12.5035,12.4751,12.5035,1208000.0
2014-03-07 09:30:00,13.34,13.35,13.26,13.27,1296800.0,12.5979,12.6073,12.5223,12.5318,1296800.0
2014-03-07 09:35:00,13.27,13.31,13.27,13.29,1296800.0,12.5318,12.5696,12.5318,12.5507,1296800.0
2014-03-07 09:40:00,13.29,13.32,13.28,13.28,904800.0,12.5507,12.579,12.5412,12.5412,904800.0
2014-03-07 09:45:00,13.28,13.28,13.23,13.23,997600.0,12.5412,12.5412,12.494,12.494,997600.0
2014-03-07 09:50:00,13.23,13.25,13.2,13.24,1605600.0,12.494,12.5129,12.4657,12.5035,1605600.0
2014-03-07 09:55:00,13.24,13.25,13.21,13.24,956000.0,12.5035,12.5129,12.4751,12.5035,956000.0
2014-03-07 10:00:00,13.24,13.26,13.2,13.24,1044800.0,12.5035,12.5223,12.4657,12.5035,1044800.0
2014-03-07 10:05:00,13.24,13.28,13.24,13.26,773600.0,12.5035,12.5412,12.5035,12.5223,773600.0
2014-03-07 10:10:00,13.27,13.29,13.26,13.29,834400.0,12.5318,12.5507,12.5223,12.5507,834400.0
2014-03-07 10:15:00,13.29,13.3,13.28,13.28,856000.0,12.5507,12.5601,12.5412,12.5412,856000.0
2014-03-07 10:20:00,13.28,13.3,13.27,13.28,522400.0,12.5412,12.5601,12.5318,12.5412,522400.0
2014-03-07 10:25:00,13.28,13.28,13.26,13.27,556000.0,12.5412,12.5412,12.5223,12.5318,556000.0
2014-03-07 10:30:00,13.27,13.29,13.27,13.27,764000.0,12.5318,12.5507,12.5318,12.5318,764000.0
2014-03-07 10:35:00,13.27,13.29,13.26,13.27,679200.0,12.5318,12.5507,12.5223,12.5318,679200.0
2014-03-07 10:40:00,13.27,13.28,13.26,13.27,554400.0,12.5318,12.5412,12.5223,12.5318,554400.0
2014-03-07 10:45:00,13.26,13.26,13.23,13.24,578400.0,12.5223,12.5223,12.494,12.5035,578400.0
2014-03-07 10:50:00,13.25,13.25,13.24,13.24,462400.0,12.5129,12.5129,12.5035,12.5035,462400.0
2014-03-07 10:55:00,13.23,13.24,13.22,13.22,580000.0,12.494,12.5035,12.4846,12.4846,580000.0
2014-03-07 11:00:00,13.22,13.22,13.15,13.16,3196000.0,12.4846,12.4846,12.4185,12.4279,3196000.0
2014-03-07 11:05:00,13.16,13.18,13.14,13.17,672800.0,12.4279,12.4468,12.409,12.4374,672800.0
2014-03-07 11:10:00,13.17,13.17,13.15,13.16,909600.0,12.4374,12.4374,12.4185,12.4279,909600.0
2014-03-07 11:15:00,13.16,13.16,13.13,13.16,1513600.0,12.4279,12.4279,12.3996,12.4279,1513600.0
2014-03-07 11:20:00,13.15,13.18,13.15,13.17,604000.0,12.4185,12.4468,12.4185,12.4374,604000.0
2014-03-07 11:25:00,13.18,13.19,13.17,13.18,548000.0,12.4468,12.4562,12.4374,12.4468,548000.0
2014-03-07 11:30:00,13.18,13.18,13.17,13.18,519200.0,12.4468,12.4468,12.4374,12.4468,519200.0
2014-03-07 11:35:00,13.18,13.19,13.18,13.19,607200.0,12.4468,12.4562,12.4468,12.4562,607200.0
2014-03-07 11:40:00,13.18,13.22,13.18,13.21,760000.0,12.4468,12.4846,12.4468,12.4751,760000.0
2014-03-07 11:45:00,13.21,13.22,13.21,13.21,778400.0,12.4751,12.4846,12.4751,12.4751,778400.0
2014-03-07 11:50:00,13.21,13.21,13.19,13.19,505600.0,12.4751,12.4751,12.4562,12.4562,505600.0
2014-03-07 11:55:00,13.19,13.24,13.19,13.23,1379200.0,12.4562,12.5035,12.4562,12.494,1379200.0
2014-03-07 12:00:00,13.23,13.23,13.21,13.21,296000.0,12.494,12.494,12.4751,12.4751,296000.0
2014-03-07 12:05:00,13.21,13.21,13.2,13.2,262400.0,12.4751,12.4751,12.4657,12.4657,262400.0
2014-03-07 12:10:00,13.2,13.22,13.2,13.22,183200.0,12.4657,12.4846,12.4657,12.4846,183200.0
2014-03-07 12:15:00,13.22,13.23,13.22,13.22,284000.0,12.4846,12.494,12.4846,12.4846,284000.0
2014-03-07 12:20:00,13.22,13.24,13.22,13.24,369600.0,12.4846,12.5035,12.4846,12.5035,369600.0
2014-03-07 12:25:00,13.24,13.24,13.24,13.24,97600.0,12.5035,12.5035,12.5035,12.5035,97600.0
2014-03-07 12:30:00,13.24,13.24,13.21,13.22,136000.0,12.5035,12.5035,12.4751,12.4846,136000.0
2014-03-07 12:35:00,13.22,13.23,13.22,13.23,311200.0,12.4846,12.494,12.4846,12.494,311200.0
2014-03-07 12:40:00,13.23,13.24,13.22,13.22,32000.0,12.494,12.5035,12.4846,12.4846,32000.0
2014-03-07 12:45:00,13.22,13.23,13.22,13.23,86400.0,12.4846,12.494,12.4846,12.494,86400.0
2014-03-07 12:50:00,13.22,13.23,13.22,13.22,128800.0,12.4846,12.494,12.4846,12.4846,128800.0
2014-03-07 12:55:00,13.22,13.23,13.21,13.22,301600.0,12.4846,12.494,12.4751,12.4846,301600.0
2014-03-07 13:00:00,13.22,13.22,13.18,13.19,583200.0,12.4846,12.4846,12.4468,12.4562,583200.0
2014-03-07 13:05:00,13.19,13.21,13.18,13.21,424800.0,12.4562,12.4751,12.4468,12.4751,424800.0
2014-03-07 13:10:00,13.21,13.22,13.2,13.21,261600.0,12.4751,12.4846,12.4657,12.4751,261600.0
2014-03-07 13:15:00,13.2,13.21,13.19,13.2,150400.0,12.4657,12.4751,12.4562,12.4657,150400.0
2014-03-07 13:20:00,13.2,13.21,13.19,13.2,124000.0,12.4657,12.4751,12.4562,12.4657,124000.0
2014-03-07 13:25:00,13.2,13.2,13.19,13.2,144000.0,12.4657,12.4657,12.4562,12.4657,144000.0
2014-03-07 13:30:00,13.19,13.21,13.19,13.2,213600.0,12.4562,12.4751,12.4562,12.4657,213600.0
2014-03-07 13:35:00,13.21,13.21,13.17,13.17,517600.0,12.4751,12.4751,12.4374,12.4374,517600.0
2014-03-07 13:40:00,13.18,13.19,13.17,13.18,143200.0,12.4468,12.4562,12.4374,12.4468,143200.0
2014-03-07 13:45:00,13.18,13.19,13.18,13.18,202400.0,12.4468,12.4562,12.4468,12.4468,202400.0
2014-03-07 13:50:00,13.18,13.19,13.17,13.18,173600.0,12.4468,12.4562,12.4374,12.4468,173600.0
2014-03-07 13:55:00,13.19,13.21,13.19,13.2,357600.0,12.4562,12.4751,12.4562,12.4657,357600.0
2014-03-07 14:00:00,13.2,13.21,13.2,13.21,116000.0,12.4657,12.4751,12.4657,12.4751,116000.0
2014-03-07 14:05:00,13.21,13.21,13.18,13.18,335200.0,12.4751,12.4751,12.4468,12.4468,335200.0
2014-03-07 14:10:00,13.18,13.2,13.17,13.2,262400.0,12.4468,12.4657,12.4374,12.4657,262400.0
2014-03-07 14:15:00,13.2,13.2,13.17,13.17,341600.0,12.4657,12.4657,12.4374,12.4374,341600.0
2014-03-07 14:20:00,13.17,13.17,13.15,13.16,360000.0,12.4374,12.4374,12.4185,12.4279,360000.0
2014-03-07 14:25:00,13.16,13.18,13.16,13.17,280000.0,12.4279,12.4468,12.4279,12.4374,280000.0
2014-03-07 14:30:00,13.17,13.18,13.16,13.17,524000.0,12.4374,12.4468,12.4279,12.4374,524000.0
2014-03-07 14:35:00,13.18,13.18,13.16,13.17,161600.0,12.4468,12.4468,12.4279,12.4374,161600.0
2014-03-07 14:40:00,13.17,13.18,13.17,13.17,200000.0,12.4374,12.4468,12.4374,12.4374,200000.0
2014-03-07 14:45:00,13.17,13.2,13.17,13.19,664800.0,12.4374,12.4657,12.4374,12.4562,664800.0
2014-03-07 14:50:00,13.2,13.22,13.2,13.21,541600.0,12.4657,12.4846,12.4657,12.4751,541600.0
2014-03-07 14:55:00,13.21,13.22,13.2,13.21,358400.0,12.4751,12.4846,12.4657,12.4751,358400.0
2014-03-07 15:00:00,13.21,13.22,13.2,13.21,509600.0,12.4751,12.4846,12.4657,12.4751,509600.0
2014-03-07 15:05:00,13.21,13.21,13.2,13.21,140000.0,12.4751,12.4751,12.4657,12.4751,140000.0
2014-03-07 15:10:00,13.21,13.22,13.21,13.22,211200.0,12.4751,12.4846,12.4751,12.4846,211200.0
2014-03-07 15:15:00,13.22,13.23,13.22,13.22,318400.0,12.4846,12.494,12.4846,12.4846,318400.0
2014-03-07 15:20:00,13.22,13.23,13.21,13.22,209600.0,12.4846,12.494,12.4751,12.4846,209600.0
2014-03-07 15:25:00,13.21,13.22,13.21,13.21,273600.0,12.4751,12.4846,12.4751,12.4751,273600.0
2014-03-07 15:30:00,13.21,13.22,13.19,13.19,712000.0,12.4751,12.4846,12.4562,12.4562,712000.0
2014-03-07 15:35:00,13.19,13.19,13.17,13.18,520800.0,12.4562,12.4562,12.4374,12.4468,520800.0
2014-03-07 15:40:00,13.18,13.21,13.18,13.21,209600.0,12.4468,12.4751,12.4468,12.4751,209600.0
2014-03-07 15:45:00,13.21,13.21,13.2,13.21,330400.0,12.4751,12.4751,12.4657,12.4751,330400.0
2014-03-07 15:50:00,13.21,13.22,13.21,13.21,514400.0,12.4751,12.4846,12.4751,12.4751,514400.0
2014-03-07 15:55:00,13.22,13.24,13.21,13.24,1220000.0,12.4846,12.5035,12.4751,12.5035,1220000.0
2014-03-10 09:30:00,13.2,13.21,13.17,13.19,830400.0,12.4657,12.4751,12.4374,12.4562,830400.0
2014-03-10 09:35:00,13.19,13.22,13.17,13.19,466400.0,12.4562,12.4846,12.4374,12.4562,466400.0
2014-03-10 09:40:00,13.19,13.2,13.18,13.2,155200.0,12.4562,12.4657,12.4468,12.4657,155200.0
2014-03-10 09:45:00,13.21,13.24,13.21,13.24,329600.0,12.4751,12.5035,12.4751,12.5035,329600.0
2014-03-10 09:50:00,13.24,13.24,13.22,13.23,163200.0,12.5035,12.5035,12.4846,12.494,163200.0
2014-03-10 09:55:00,13.23,13.23,13.2,13.23,397600.0,12.494,12.494,12.4657,12.494,397600.0
2014-03-10 10:00:00,13.22,13.23,13.2,13.2,158400.0,12.4846,12.494,12.4657,12.4657,158400.0
2014-03-10 10:05:00,13.19,13.19,13.17,13.18,336800.0,12.4562,12.4562,12.4374,12.4468,336800.0
2014-03-10 10:10:00,13.18,13.18,13.15,13.15,652800.0,12.4468,12.4468,12.4185,12.4185,652800.0
2014-03-10 10:15:00,13.15,13.17,13.14,13.15,575200.0,12.4185,12.4374,12.409,12.4185,575200.0
2014-03-10 10:20:00,13.15,13.17,13.15,13.16,185600.0,12.4185,12.4374,12.4185,12.4279,185600.0
2014-03-10 10:25:00,13.16,13.16,13.13,13.15,192000.0,12.4279,12.4279,12.3996,12.4185,192000.0
2014-03-10 10:30:00,13.15,13.15,13.13,13.13,220000.0,12.4185,12.4185,12.3996,12.3996,220000.0
2014-03-10 10:35:00,13.13,13.15,13.12,13.13,432000.0,12.3996,12.4185,12.3901,12.3996,432000.0
2014-03-10 10:40:00,13.13,13.13,13.08,13.1,672800.0,12.3996,12.3996,12.3524,12.3712,672800.0
2014-03-10 10:45:00,13.1,13.12,13.09,13.12,172000.0,12.3712,12.3901,12.3618,12.3901,172000.0
2014-03-10 10:50:00,13.12,13.12,13.11,13.11,383200.0,12.3901,12.3901,12.3807,12.3807,383200.0
2014-03-10 10:55:00,13.11,13.11,13.1,13.11,208800.0,12.3807,12.3807,12.3712,12.3807,208800.0
2014-03-10 11:00:00,13.1,13.1,13.09,13.1,216000.0,12.3712,12.3712,12.3618,12.3712,216000.0
2014-03-10 11:05:00,13.1,13.13,13.09,13.13,905600.0,12.3712,12.3996,12.3618,12.3996,905600.0
2014-03-10 11:10:00,13.13,13.14,13.12,13.14,274400.0,12.3996,12.409,12.3901,12.409,274400.0
2014-03-10 11:15:00,13.14,13.15,13.13,13.15,492000.0,12.409,12.4185,12.3996,12.4185,492000.0
2014-03-10 11:20:00,13.15,13.17,13.14,13.17,460000.0,12.4185,12.4374,12.409,12.4374,460000.0
2014-03-10 11:25:00,13.17,13.19,13.17,13.18,754400.0,12.4374,12.4562,12.4374,12.4468,754400.0
2014-03-10 11:30:00,13.18,13.19,13.18,13.18,845600.0,12.4468,12.4562,12.4468,12.4468,845600.0
2014-03-10 11:35:00,13.18,13.19,13.17,13.18,392800.0,12.4468,12.4562,12.4374,12.4468,392800.0
2014-03-10 11:40:00,13.18,13.19,13.18,13.18,228000.0,12.4468,12.4562,12.4468,12.4468,228000.0
2014-03-10 11:45:00,13.18,13.19,13.18,13.18,325600.0,12.4468,12.4562,12.4468,12.4468,325600.0
2014-03-10 11:50:00,13.18,13.19,13.15,13.16,637600.0,12.4468,12.4562,12.4185,12.4279,637600.0
2014-03-10 11:55:00,13.16,13.16,13.15,13.15,312000.0,12.4279,12.4279,12.4185,12.4185,312000.0
2014-03-10 12:00:00,13.15,13.16,13.15,13.15,173600.0,12.4185,12.4279,12.4185,12.4185,173600.0
2014-03-10 12:05:00,13.15,13.15,13.14,13.15,244800.0,12.4185,12.4185,12.409,12.4185,244800.0
2014-03-10 12:10:00,13.15,13.16,13.15,13.15,196800.0,12.4185,12.4279,12.4185,12.4185,196800.0
2014-03-10 12:15:00,13.15,13.17,13.15,13.17,182400.0,12.4185,12.4374,12.4185,12.4374,182400.0
2014-03-10 12:20:00,13.17,13.18,13.17,13.18,308800.0,12.4374,12.4468,12.4374,12.4468,308800.0
2014-03-10 12:25:00,13.18,13.18,13.16,13.17,241600.0,12.4468,12.4468,12.4279,12.4374,241600.0
2014-03-10 12:30:00,13.17,13.18,13.17,13.18,227200.0,12.4374,12.4468,12.4374,12.4468,227200.0
2014-03-10 12:35:00,13.18,13.18,13.17,13.17,211200.0,12.4468,12.4468,12.4374,12.4374,211200.0
2014-03-10 12:40:00,13.17,13.17,13.16,13.17,92800.0,12.4374,12.4374,12.4279,12.4374,92800.0
2014-03-10 12:45:00,13.17,13.17,13.16,13.17,74400.0,12.4374,12.4374,12.4279,12.4374,74400.0
2014-03-10 12:50:00,13.18,13.18,13.17,13.18,219200.0,12.4468,12.4468,12.4374,12.4468,219200.0
2014-03-10 12:55:00,13.18,13.21,13.17,13.21,692800.0,12.4468,12.4751,12.4374,12.4751,692800.0
2014-03-10 13:00:00,13.21,13.21,13.2,13.2,351200.0,12.4751,12.4751,12.4657,12.4657,351200.0
2014-03-10 13:05:00,13.21,13.21,13.2,13.2,119200.0,12.4751,12.4751,12.4657,12.4657,119200.0
2014-03-10 13:10:00,13.2,13.21,13.19,13.19,199200.0,12.4657,12.4751,12.4562,12.4562,199200.0
2014-03-10 13:15:00,13.2,13.2,13.19,13.19,97600.0,12.4657,12.4657,12.4562,12.4562,97600.0
2014-03-10 13:20:00,13.19,13.19,13.18,13.18,72800.0,12.4562,12.4562,12.4468,12.4468,72800.0
2014-03-10 13:25:00,13.19,13.2,13.19,13.2,80000.0,12.4562,12.4657,12.4562,12.4657,80000.0
2014-03-10 13:30:00,13.2,13.2,13.16,13.16,366400.0,12.4657,12.4657,12.4279,12.4279,366400.0
2014-03-10 13:35:00,13.16,13.16,13.15,13.16,739200.0,12.4279,12.4279,12.4185,12.4279,739200.0
2014-03-10 13:40:00,13.16,13.16,13.15,13.15,200800.0,12.4279,12.4279,12.4185,12.4185,200800.0
2014-03-10 13:45:00,13.15,13.16,13.15,13.16,193600.0,12.4185,12.4279,12.4185,12.4279,193600.0
2014-03-10 13:50:00,13.16,13.17,13.16,13.17,321600.0,12.4279,12.4374,12.4279,12.4374,321600.0
2014-03-10 13:55:00,13.17,13.17,13.15,13.16,122400.0,12.4374,12.4374,12.4185,12.4279,122400.0
2014-03-10 14:00:00,13.16,13.16,13.15,13.15,223200.0,12.4279,12.4279,12.4185,12.4185,223200.0
2014-03-10 14:05:00,13.15,13.16,13.14,13.16,420000.0,12.4185,12.4279,12.409,12.4279,420000.0
2014-03-10 14:10:00,13.16,13.16,13.15,13.16,184000.0,12.4279,12.4279,12.4185,12.4279,184000.0
2014-03-10 14:15:00,13.16,13.17,13.15,13.15,172000.0,12.4279,12.4374,12.4185,12.4185,172000.0
2014-03-10 14:20:00,13.15,13.17,13.15,13.16,188800.0,12.4185,12.4374,12.4185,12.4279,188800.0
2014-03-10 14:25:00,13.16,13.17,13.16,13.17,111200.0,12.4279,12.4374,12.4279,12.4374,111200.0
2014-03-10 14:30:00,13.17,13.18,13.17,13.18,197600.0,12.4374,12.4468,12.4374,12.4468,197600.0
2014-03-10 14:35:00,13.18,13.18,13.18,13.18,228000.0,12.4468,12.4468,12.4468,12.4468,228000.0
2014-03-10 14:40:00,13.18,13.18,13.17,13.17,120000.0,12.4468,12.4468,12.4374,12.4374,120000.0
2014-03-10 14:45:00,13.17,13.19,13.17,13.19,456800.0,12.4374,12.4562,12.4374,12.4562,456800.0
2014-03-10 14:50:00,13.19,13.2,13.19,13.2,495200.0,12.4562,12.4657,12.4562,12.4657,495200.0
2014-03-10 14:55:00,13.2,13.2,13.19,13.2,224000.0,12.4657,12.4657,12.4562,12.4657,224000.0
2014-03-10 15:00:00,13.2,13.2,13.19,13.19,316800.0,12.4657,12.4657,12.4562,12.4562,316800.0
2014-03-10 15:05:00,13.19,13.19,13.18,13.19,336000.0,12.4562,12.4562,12.4468,12.4562,336000.0
2014-03-10 15:10:00,13.19,13.19,13.17,13.17,419200.0,12.4562,12.4562,12.4374,12.4374,419200.0
2014-03-10 15:15:00,13.17,13.18,13.17,13.18,387200.0,12.4374,12.4468,12.4374,12.4468,387200.0
2014-03-10 15:20:00,13.18,13.19,13.18,13.19,177600.0,12.4468,12.4562,12.4468,12.4562,177600.0
2014-03-10 15:25:00,13.19,13.2,13.18,13.19,255200.0,12.4562,12.4657,12.4468,12.4562,255200.0
2014-03-10 15:30:00,13.19,13.2,13.19,13.2,342400.0,12.4562,12.4657,12.4562,12.4657,342400.0
2014-03-10 15:35:00,13.2,13.22,13.2,13.21,405600.0,12.4657,12.4846,12.4657,12.4751,405600.0
2014-03-10 15:40:00,13.21,13.22,13.21,13.21,150400.0,12.4751,12.4846,12.4751,12.4751,150400.0
2014-03-10 15:45:00,13.21,13.24,13.21,13.23,584800.0,12.4751,12.5035,12.4751,12.494,584800.0
2014-03-10 15:50:00,13.23,13.24,13.23,13.24,510400.0,12.494,12.5035,12.494,12.5035,510400.0
2014-03-10 15:55:00,13.24,13.24,13.22,13.23,841600.0,12.5035,12.5035,12.4846,12.494,841600.0
2014-03-11 09:30:00,13.27,13.28,13.25,13.26,344000.0,12.5318,12.5412,12.5129,12.5223,344000.0
2014-03-11 09:35:00,13.26,13.27,13.22,13.24,686400.0,12.5223,12.5318,12.4846,12.5035,686400.0
2014-03-11 09:40:00,13.23,13.25,13.21,13.22,356000.0,12.494,12.5129,12.4751,12.4846,356000.0
2014-03-11 09:45:00,13.22,13.22,13.19,13.2,600000.0,12.4846,12.4846,12.4562,12.4657,600000.0
2014-03-11 09:50:00,13.2,13.2,13.17,13.19,1237600.0,12.4657,12.4657,12.4374,12.4562,1237600.0
2014-03-11 09:55:00,13.19,13.2,13.19,13.2,194400.0,12.4562,12.4657,12.4562,12.4657,194400.0
2014-03-11 10:00:00,13.2,13.22,13.16,13.19,639200.0,12.4657,12.4846,12.4279,12.4562,639200.0
2014-03-11 10:05:00,13.19,13.21,13.18,13.21,508000.0,12.4562,12.4751,12.4468,12.4751,508000.0
2014-03-11 10:10:00,13.21,13.22,13.2,13.21,277600.0,12.4751,12.4846,12.4657,12.4751,277600.0
2014-03-11 10:15:00,13.22,13.23,13.22,13.23,292000.0,12.4846,12.494,12.4846,12.494,292000.0
2014-03-11 10:20:00,13.24,13.24,13.21,13.22,196800.0,12.5035,12.5035,12.4751,12.4846,196800.0
2014-03-11 10:25:00,13.23,13.25,13.22,13.24,456000.0,12.494,12.5129,12.4846,12.5035,456000.0
2014-03-11 10:30:00,13.24,13.26,13.24,13.26,232800.0,12.5035,12.5223,12.5035,12.5223,232800.0
2014-03-11 10:35:00,13.26,13.27,13.25,13.25,624000.0,12.5223,12.5318,12.5129,12.5129,624000.0
2014-03-11 10:40:00,13.26,13.26,13.25,13.25,202400.0,12.5223,12.5223,12.5129,12.5129,202400.0
2014-03-11 10:45:00,13.25,13.28,13.25,13.28,452000.0,12.5129,12.5412,12.5129,12.5412,452000.0
2014-03-11 10:50:00,13.28,13.3,13.28,13.3,2433600.0,12.5412,12.5601,12.5412,12.5601,2433600.0
2014-03-11 10:55:00,13.3,13.31,13.29,13.29,740000.0,12.5601,12.5696,12.5507,12.5507,740000.0
2014-03-11 11:00:00,13.3,13.3,13.28,13.28,456000.0,12.5601,12.5601,12.5412,12.5412,456000.0
2014-03-11 11:05:00,13.28,13.29,13.27,13.27,448000.0,12.5412,12.5507,12.5318,12.5318,448000.0
2014-03-11 11:10:00,13.27,13.28,13.27,13.27,218400.0,12.5318,12.5412,12.5318,12.5318,218400.0
2014-03-11 11:15:00,13.27,13.28,13.26,13.26,196000.0,12.5318,12.5412,12.5223,12.5223,196000.0
2014-03-11 11:20:00,13.26,13.27,13.26,13.27,402400.0,12.5223,12.5318,12.5223,12.5318,402400.0
2014-03-11 11:25:00,13.27,13.27,13.26,13.26,196800.0,12.5318,12.5318,12.5223,12.5223,196800.0
2014-03-11 11:30:00,13.26,13.26,13.25,13.26,307200.0,12.5223,12.5223,12.5129,12.5223,307200.0
2014-03-11 11:35:00,13.26,13.26,13.24,13.25,149600.0,12.5223,12.5223,12.5035,12.5129,149600.0
2014-03-11 11:40:00,13.25,13.25,13.19,13.2,380800.0,12.5129,12.5129,12.4562,12.4657,380800.0
2014-03-11 11:45:00,13.2,13.22,13.19,13.21,299200.0,12.4657,12.4846,12.4562,12.4751,299200.0
2014-03-11 11:50:00,13.21,13.21,13.2,13.21,92800.0,12.4751,12.4751,12.4657,12.4751,92800.0
2014-03-11 11:55:00,13.2,13.21,13.19,13.2,157600.0,12.4657,12.4751,12.4562,12.4657,157600.0
2014-03-11 12:00:00,13.2,13.2,13.18,13.2,363200.0,12.4657,12.4657,12.4468,12.4657,363200.0
2014-03-11 12:05:00,13.2,13.21,13.17,13.17,684800.0,12.4657,12.4751,12.4374,12.4374,684800.0
2014-03-11 12:10:00,13.18,13.18,13.16,13.17,369600.0,12.4468,12.4468,12.4279,12.4374,369600.0
2014-03-11 12:15:00,13.17,13.17,13.13,13.14,358400.0,12.4374,12.4374,12.3996,12.409,358400.0
2014-03-11 12:20:00,13.14,13.16,13.13,13.15,361600.0,12.409,12.4279,12.3996,12.4185,361600.0
2014-03-11 12:25:00,13.15,13.16,13.15,13.15,325600.0,12.4185,12.4279,12.4185,12.4185,325600.0
2014-03-11 12:30:00,13.15,13.16,13.15,13.16,82400.0,12.4185,12.4279,12.4185,12.4279,82400.0
2014-03-11 12:35:00,13.16,13.16,13.15,13.16,80800.0,12.4279,12.4279,12.4185,12.4279,80800.0
2014-03-11 12:40:00,13.16,13.17,13.15,13.16,100000.0,12.4279,12.4374,12.4185,12.4279,100000.0
2014-03-11 12:45:00,13.16,13.18,13.16,13.18,231200.0,12.4279,12.4468,12.4279,12.4468,231200.0
2014-03-11 12:50:00,13.18,13.18,13.18,13.18,232800.0,12.4468,12.4468,12.4468,12.4468,232800.0
2014-03-11 12:55:00,13.18,13.18,13.17,13.17,214400.0,12.4468,12.4468,12.4374,12.4374,214400.0
2014-03-11 13:00:00,13.16,13.16,13.15,13.15,435200.0,12.4279,12.4279,12.4185,12.4185,435200.0
2014-03-11 13:05:00,13.15,13.16,13.13,13.15,318400.0,12.4185,12.4279,12.3996,12.4185,318400.0
2014-03-11 13:10:00,13.15,13.17,13.15,13.17,239200.0,12.4185,12.4374,12.4185,12.4374,239200.0
2014-03-11 13:15:00,13.17,13.17,13.16,13.16,325600.0,12.4374,12.4374,12.4279,12.4279,325600.0
2014-03-11 13:20:00,13.16,13.17,13.13,13.14,488800.0,12.4279,12.4374,12.3996,12.409,488800.0
2014-03-11 13:25:00,13.14,13.15,13.12,13.12,1016000.0,12.409,12.4185,12.3901,12.3901,1016000.0
2014-03-11 13:30:00,13.12,13.13,13.11,13.13,593600.0,12.3901,12.3996,12.3807,12.3996,593600.0
2014-03-11 13:35:00,13.13,13.15,13.13,13.15,405600.0,12.3996,12.4185,12.3996,12.4185,405600.0
2014-03-11 13:40:00,13.15,13.16,13.15,13.15,280000.0,12.4185,12.4279,12.4185,12.4185,280000.0
2014-03-11 13:45:00,13.15,13.18,13.15,13.18,708800.0,12.4185,12.4468,12.4185,12.4468,708800.0
2014-03-11 13:50:00,13.18,13.18,13.17,13.17,176800.0,12.4468,12.4468,12.4374,12.4374,176800.0
2014-03-11 13:55:00,13.17,13.18,13.16,13.18,105600.0,12.4374,12.4468,12.4279,12.4468,105600.0
2014-03-11 14:00:00,13.18,13.19,13.16,13.16,242400.0,12.4468,12.4562,12.4279,12.4279,242400.0
2014-03-11 14:05:00,13.17,13.17,13.15,13.15,152000.0,12.4374,12.4374,12.4185,12.4185,152000.0
2014-03-11 14:10:00,13.15,13.17,13.15,13.15,256000.0,12.4185,12.4374,12.4185,12.4185,256000.0
2014-03-11 14:15:00,13.15,13.15,13.13,13.14,176800.0,12.4185,12.4185,12.3996,12.409,176800.0
2014-03-11 14:20:00,13.14,13.14,13.12,13.12,204000.0,12.409,12.409,12.3901,12.3901,204000.0
2014-03-11 14:25:00,13.13,13.14,13.12,13.13,521600.0,12.3996,12.409,12.3901,12.3996,521600.0
2014-03-11 14:30:00,13.13,13.13,13.09,13.1,716800.0,12.3996,12.3996,12.3618,12.3712,716800.0
2014-03-11 14:35:00,13.1,13.11,13.09,13.1,545600.0,12.3712,12.3807,12.3618,12.3712,545600.0
2014-03-11 14:40:00,13.11,13.11,13.09,13.11,587200.0,12.3807,12.3807,12.3618,12.3807,587200.0
2014-03-11 14:45:00,13.11,13.13,13.1,13.12,668000.0,12.3807,12.3996,12.3712,12.3901,668000.0
2014-03-11 14:50:00,13.12,13.13,13.11,13.12,442400.0,12.3901,12.3996,12.3807,12.3901,442400.0
2014-03-11 14:55:00,13.12,13.12,13.09,13.09,531200.0,12.3901,12.3901,12.3618,12.3618,531200.0
2014-03-11 15:00:00,13.09,13.09,13.06,13.07,1351200.0,12.3618,12.3618,12.3335,12.3429,1351200.0
2014-03-11 15:05:00,13.07,13.08,13.05,13.07,868800.0,12.3429,12.3524,12.324,12.3429,868800.0
2014-03-11 15:10:00,13.07,13.07,13.04,13.05,859200.0,12.3429,12.3429,12.3146,12.324,859200.0
2014-03-11 15:15:00,13.05,13.08,13.05,13.07,589600.0,12.324,12.3524,12.324,12.3429,589600.0
2014-03-11 15:20:00,13.07,13.1,13.06,13.09,1101600.0,12.3429,12.3712,12.3335,12.3618,1101600.0
2014-03-11 15:25:00,13.09,13.09,13.08,13.08,352800.0,12.3618,12.3618,12.3524,12.3524,352800.0
2014-03-11 15:30:00,13.08,13.11,13.08,13.11,841600.0,12.3524,12.3807,12.3524,12.3807,841600.0
2014-03-11 15:35:00,13.11,13.11,13.07,13.09,976000.0,12.3807,12.3807,12.3429,12.3618,976000.0
2014-03-11 15:40:00,13.09,13.1,13.07,13.08,859200.0,12.3618,12.3712,12.3429,12.3524,859200.0
2014-03-11 15:45:00,13.08,13.08,13.06,13.07,1059200.0,12.3524,12.3524,12.3335,12.3429,1059200.0
2014-03-11 15:50:00,13.07,13.09,13.07,13.09,1174400.0,12.3429,12.3618,12.3429,12.3618,1174400.0
2014-03-11 15:55:00,13.09,13.11,13.09,13.1,1251200.0,12.3618,12.3807,12.3618,12.3712,1251200.0
2014-03-12 09:30:00,12.97,13.0,12.96,12.97,1616800.0,12.2485,12.2768,12.239,12.2485,1616800.0
2014-03-12 09:35:00,12.98,13.01,12.97,12.98,1057600.0,12.2579,12.2863,12.2485,12.2579,1057600.0
2014-03-12 09:40:00,12.98,12.99,12.94,12.96,792000.0,12.2579,12.2674,12.2201,12.239,792000.0
2014-03-12 09:45:00,12.96,12.96,12.91,12.95,1224000.0,12.239,12.239,12.1918,12.2296,1224000.0
2014-03-12 09:50:00,12.95,12.98,12.93,12.96,1092800.0,12.2296,12.2579,12.2107,12.239,1092800.0
2014-03-12 09:55:00,12.96,12.98,12.95,12.97,424000.0,12.239,12.2579,12.2296,12.2485,424000.0
2014-03-12 10:00:00,12.97,13.01,12.96,13.01,493600.0,12.2485,12.2863,12.239,12.2863,493600.0
2014-03-12 10:05:00,13.02,13.03,12.99,13.03,802400.0,12.2957,12.3051,12.2674,12.3051,802400.0
2014-03-12 10:10:00,13.03,13.04,13.0,13.01,910400.0,12.3051,12.3146,12.2768,12.2863,910400.0
2014-03-12 10:15:00,13.0,13.01,12.99,12.99,496000.0,12.2768,12.2863,12.2674,12.2674,496000.0
2014-03-12 10:20:00,12.99,13.04,12.99,13.02,962400.0,12.2674,12.3146,12.2674,12.2957,962400.0
2014-03-12 10:25:00,13.03,13.03,13.01,13.01,648800.0,12.3051,12.3051,12.2863,12.2863,648800.0
2014-03-12 10:30:00,13.01,13.05,13.01,13.04,720800.0,12.2863,12.324,12.2863,12.3146,720800.0
2014-03-12 10:35:00,13.04,13.04,13.01,13.01,405600.0,12.3146,12.3146,12.2863,12.2863,405600.0
2014-03-12 10:40:00,13.01,13.02,13.01,13.02,345600.0,12.2863,12.2957,12.2863,12.2957,345600.0
2014-03-12 10:45:00,13.02,13.03,12.99,13.0,587200.0,12.2957,12.3051,12.2674,12.2768,587200.0
2014-03-12 10:50:00,13.0,13.03,12.99,13.03,747200.0,12.2768,12.3051,12.2674,12.3051,747200.0
2014-03-12 10:55:00,13.03,13.07,13.03,13.06,712800.0,12.3051,12.3429,12.3051,12.3335,712800.0
2014-03-12 11:00:00,13.06,13.07,13.04,13.05,271200.0,12.3335,12.3429,12.3146,12.324,271200.0
2014-03-12 11:05:00,13.04,13.07,13.04,13.07,449600.0,12.3146,12.3429,12.3146,12.3429,449600.0
2014-03-12 11:10:00,13.07,13.08,13.06,13.06,323200.0,12.3429,12.3524,12.3335,12.3335,323200.0
2014-03-12 11:15:00,13.06,13.08,13.06,13.07,680000.0,12.3335,12.3524,12.3335,12.3429,680000.0
2014-03-12 11:20:00,13.08,13.1,13.08,13.1,437600.0,12.3524,12.3712,12.3524,12.3712,437600.0
2014-03-12 11:25:00,13.1,13.12,13.1,13.1,592000.0,12.3712,12.3901,12.3712,12.3712,592000.0
2014-03-12 11:30:00,13.1,13.11,13.1,13.1,195200.0,12.3712,12.3807,12.3712,12.3712,195200.0
2014-03-12 11:35:00,13.1,13.1,13.08,13.09,216000.0,12.3712,12.3712,12.3524,12.3618,216000.0
2014-03-12 11:40:00,13.09,13.09,13.08,13.09,223200.0,12.3618,12.3618,12.3524,12.3618,223200.0
2014-03-12 11:45:00,13.08,13.09,13.08,13.08,130400.0,12.3524,12.3618,12.3524,12.3524,130400.0
2014-03-12 11:50:00,13.08,13.09,13.07,13.09,297600.0,12.3524,12.3618,12.3429,12.3618,297600.0
2014-03-12 11:55:00,13.09,13.09,13.05,13.05,239200.0,12.3618,12.3618,12.324,12.324,239200.0
2014-03-12 12:00:00,13.05,13.07,13.05,13.07,388800.0,12.324,12.3429,12.324,12.3429,388800.0
2014-03-12 12:05:00,13.07,13.08,13.07,13.07,235200.0,12.3429,12.3524,12.3429,12.3429,235200.0
2014-03-12 12:10:00,13.07,13.07,13.05,13.06,163200.0,12.3429,12.3429,12.324,12.3335,163200.0
2014-03-12 12:15:00,13.07,13.07,13.06,13.06,48000.0,12.3429,12.3429,12.3335,12.3335,48000.0
2014-03-12 12:20:00,13.07,13.08,13.07,13.08,75200.0,12.3429,12.3524,12.3429,12.3524,75200.0
2014-03-12 12:25:00,13.07,13.07,13.04,13.05,146400.0,12.3429,12.3429,12.3146,12.324,146400.0
2014-03-12 12:30:00,13.05,13.06,13.04,13.04,279200.0,12.324,12.3335,12.3146,12.3146,279200.0
2014-03-12 12:35:00,13.04,13.05,13.04,13.04,161600.0,12.3146,12.324,12.3146,12.3146,161600.0
2014-03-12 12:40:00,13.04,13.07,13.04,13.06,83200.0,12.3146,12.3429,12.3146,12.3335,83200.0
2014-03-12 12:45:00,13.06,13.07,13.06,13.06,141600.0,12.3335,12.3429,12.3335,12.3335,141600.0
2014-03-12 12:50:00,13.06,13.06,13.05,13.06,150400.0,12.3335,12.3335,12.324,12.3335,150400.0
2014-03-12 12:55:00,13.06,13.09,13.06,13.09,416000.0,12.3335,12.3618,12.3335,12.3618,416000.0
2014-03-12 13:00:00,13.09,13.09,13.07,13.08,247200.0,12.3618,12.3618,12.3429,12.3524,247200.0
2014-03-12 13:05:00,13.08,13.08,13.07,13.07,124800.0,12.3524,12.3524,12.3429,12.3429,124800.0
2014-03-12 13:10:00,13.06,13.06,13.04,13.04,402400.0,12.3335,12.3335,12.3146,12.3146,402400.0
2014-03-12 13:15:00,13.04,13.05,13.04,13.05,85600.0,12.3146,12.324,12.3146,12.324,85600.0
2014-03-12 13:20:00,13.05,13.05,13.04,13.04,110400.0,12.324,12.324,12.3146,12.3146,110400.0
2014-03-12 13:25:00,13.03,13.05,13.03,13.05,72800.0,12.3051,12.324,12.3051,12.324,72800.0
2014-03-12 13:30:00,13.05,13.06,13.05,13.05,146400.0,12.324,12.3335,12.324,12.324,146400.0
2014-03-12 13:35:00,13.05,13.06,13.05,13.06,112000.0,12.324,12.3335,12.324,12.3335,112000.0
2014-03-12 13:40:00,13.06,13.08,13.06,13.06,183200.0,12.3335,12.3524,12.3335,12.3335,183200.0
2014-03-12 13:45:00,13.07,13.07,13.06,13.06,46400.0,12.3429,12.3429,12.3335,12.3335,46400.0
2014-03-12 13:50:00,13.06,13.06,13.06,13.06,22400.0,12.3335,12.3335,12.3335,12.3335,22400.0
2014-03-12 13:55:00,13.06,13.07,13.06,13.07,139200.0,12.3335,12.3429,12.3335,12.3429,139200.0
2014-03-12 14:00:00,13.07,13.09,13.07,13.08,269600.0,12.3429,12.3618,12.3429,12.3524,269600.0
2014-03-12 14:05:00,13.09,13.09,13.07,13.07,253600.0,12.3618,12.3618,12.3429,12.3429,253600.0
2014-03-12 14:10:00,13.07,13.07,13.05,13.06,216800.0,12.3429,12.3429,12.324,12.3335,216800.0
2014-03-12 14:15:00,13.06,13.07,13.06,13.07,34400.0,12.3335,12.3429,12.3335,12.3429,34400.0
2014-03-12 14:20:00,13.07,13.09,13.07,13.09,118400.0,12.3429,12.3618,12.3429,12.3618,118400.0
2014-03-12 14:25:00,13.09,13.09,13.07,13.09,151200.0,12.3618,12.3618,12.3429,12.3618,151200.0
2014-03-12 14:30:00,13.09,13.09,13.07,13.07,168800.0,12.3618,12.3618,12.3429,12.3429,168800.0
2014-03-12 14:35:00,13.07,13.08,13.07,13.08,168800.0,12.3429,12.3524,12.3429,12.3524,168800.0
2014-03-12 14:40:00,13.08,13.08,13.06,13.07,248800.0,12.3524,12.3524,12.3335,12.3429,248800.0
2014-03-12 14:45:00,13.08,13.09,13.08,13.08,99200.0,12.3524,12.3618,12.3524,12.3524,99200.0
2014-03-12 14:50:00,13.08,13.08,13.07,13.08,223200.0,12.3524,12.3524,12.3429,12.3524,223200.0
2014-03-12 14:55:00,13.07,13.07,13.06,13.06,286400.0,12.3429,12.3429,12.3335,12.3335,286400.0
2014-03-12 15:00:00,13.05,13.07,13.05,13.07,312800.0,12.324,12.3429,12.324,12.3429,312800.0
2014-03-12 15:05:00,13.07,13.07,13.07,13.07,129600.0,12.3429,12.3429,12.3429,12.3429,129600.0
2014-03-12 15:10:00,13.07,13.07,13.06,13.06,202400.0,12.3429,12.3429,12.3335,12.3335,202400.0
2014-03-12 15:15:00,13.06,13.06,13.04,13.04,118400.0,12.3335,12.3335,12.3146,12.3146,118400.0
2014-03-12 15:20:00,13.05,13.05,13.05,13.05,282400.0,12.324,12.324,12.324,12.324,282400.0
2014-03-12 15:25:00,13.05,13.05,13.04,13.04,445600.0,12.324,12.324,12.3146,12.3146,445600.0
2014-03-12 15:30:00,13.05,13.05,13.04,13.05,286400.0,12.324,12.324,12.3146,12.324,286400.0
2014-03-12 15:35:00,13.05,13.06,13.04,13.06,332800.0,12.324,12.3335,12.3146,12.3335,332800.0
2014-03-12 15:40:00,13.06,13.07,13.06,13.07,273600.0,12.3335,12.3429,12.3335,12.3429,273600.0
2014-03-12 15:45:00,13.08,13.09,13.06,13.09,560000.0,12.3524,12.3618,12.3335,12.3618,560000.0
2014-03-12 15:50:00,13.09,13.11,13.09,13.09,1076000.0,12.3618,12.3807,12.3618,12.3618,1076000.0
2014-03-12 15:55:00,13.09,13.11,13.08,13.11,710400.0,12.3618,12.3807,12.3524,12.3807,710400.0
2014-03-13 09:30:00,13.19,13.19,13.16,13.17,588800.0,12.4562,12.4562,12.4279,12.4374,588800.0
2014-03-13 09:35:00,13.17,13.21,13.17,13.18,638400.0,12.4374,12.4751,12.4374,12.4468,638400.0
2014-03-13 09:40:00,13.18,13.19,13.15,13.15,503200.0,12.4468,12.4562,12.4185,12.4185,503200.0
2014-03-13 09:45:00,13.15,13.18,13.15,13.17,764000.0,12.4185,12.4468,12.4185,12.4374,764000.0
2014-03-13 09:50:00,13.17,13.18,13.14,13.14,744000.0,12.4374,12.4468,12.409,12.409,744000.0
2014-03-13 09:55:00,13.14,13.15,13.14,13.15,257600.0,12.409,12.4185,12.409,12.4185,257600.0
2014-03-13 10:00:00,13.15,13.17,13.14,13.16,521600.0,12.4185,12.4374,12.409,12.4279,521600.0
2014-03-13 10:05:00,13.16,13.16,13.15,13.15,498400.0,12.4279,12.4279,12.4185,12.4185,498400.0
2014-03-13 10:10:00,13.15,13.15,13.12,13.13,969600.0,12.4185,12.4185,12.3901,12.3996,969600.0
2014-03-13 10:15:00,13.13,13.15,13.12,13.13,924800.0,12.3996,12.4185,12.3901,12.3996,924800.0
2014-03-13 10:20:00,13.14,13.15,13.13,13.13,537600.0,12.409,12.4185,12.3996,12.3996,537600.0
2014-03-13 10:25:00,13.14,13.15,13.13,13.14,537600.0,12.409,12.4185,12.3996,12.409,537600.0
2014-03-13 10:30:00,13.14,13.15,13.13,13.13,781600.0,12.409,12.4185,12.3996,12.3996,781600.0
2014-03-13 10:35:00,13.13,13.13,13.1,13.11,504000.0,12.3996,12.3996,12.3712,12.3807,504000.0
2014-03-13 10:40:00,13.11,13.11,13.08,13.09,604000.0,12.3807,12.3807,12.3524,12.3618,604000.0
2014-03-13 10:45:00,13.09,13.09,13.06,13.06,560000.0,12.3618,12.3618,12.3335,12.3335,560000.0
2014-03-13 10:50:00,13.06,13.09,13.06,13.07,492800.0,12.3335,12.3618,12.3335,12.3429,492800.0
2014-03-13 10:55:00,13.07,13.08,13.05,13.06,652000.0,12.3429,12.3524,12.324,12.3335,652000.0
2014-03-13 11:00:00,13.06,13.07,13.05,13.07,464000.0,12.3335,12.3429,12.324,12.3429,464000.0
2014-03-13 11:05:00,13.06,13.08,13.04,13.06,312000.0,12.3335,12.3524,12.3146,12.3335,312000.0
2014-03-13 11:10:00,13.06,13.07,13.05,13.06,521600.0,12.3335,12.3429,12.324,12.3335,521600.0
2014-03-13 11:15:00,13.06,13.09,13.06,13.08,466400.0,12.3335,12.3618,12.3335,12.3524,466400.0
2014-03-13 11:20:00,13.08,13.08,13.06,13.06,241600.0,12.3524,12.3524,12.3335,12.3335,241600.0
2014-03-13 11:25:00,13.06,13.06,13.02,13.03,776800.0,12.3335,12.3335,12.2957,12.3051,776800.0
2014-03-13 11:30:00,13.02,13.04,13.01,13.04,595200.0,12.2957,12.3146,12.2863,12.3146,595200.0
2014-03-13 11:35:00,13.03,13.05,13.03,13.04,428800.0,12.3051,12.324,12.3051,12.3146,428800.0
2014-03-13 11:40:00,13.04,13.05,13.03,13.05,221600.0,12.3146,12.324,12.3051,12.324,221600.0
2014-03-13 11:45:00,13.05,13.05,13.02,13.02,405600.0,12.324,12.324,12.2957,12.2957,405600.0
2014-03-13 11:50:00,13.02,13.02,13.0,13.01,693600.0,12.2957,12.2957,12.2768,12.2863,693600.0
2014-03-13 11:55:00,13.01,13.02,13.0,13.0,277600.0,12.2863,12.2957,12.2768,12.2768,277600.0
2014-03-13 12:00:00,13.01,13.02,13.0,13.01,274400.0,12.2863,12.2957,12.2768,12.2863,274400.0
2014-03-13 12:05:00,13.01,13.01,12.97,12.99,668800.0,12.2863,12.2863,12.2485,12.2674,668800.0
2014-03-13 12:10:00,12.99,12.99,12.96,12.96,778400.0,12.2674,12.2674,12.239,12.239,778400.0
2014-03-13 12:15:00,12.96,12.98,12.96,12.98,399200.0,12.239,12.2579,12.239,12.2579,399200.0
2014-03-13 12:20:00,12.98,12.98,12.96,12.96,545600.0,12.2579,12.2579,12.239,12.239,545600.0
2014-03-13 12:25:00,12.96,12.96,12.94,12.94,767200.0,12.239,12.239,12.2201,12.2201,767200.0
2014-03-13 12:30:00,12.94,12.94,12.93,12.94,544000.0,12.2201,12.2201,12.2107,12.2201,544000.0
2014-03-13 12:35:00,12.94,12.94,12.89,12.89,3181600.0,12.2201,12.2201,12.1729,12.1729,3181600.0
2014-03-13 12:40:00,12.89,12.93,12.89,12.93,1087200.0,12.1729,12.2107,12.1729,12.2107,1087200.0
2014-03-13 12:45:00,12.93,12.93,12.91,12.92,480000.0,12.2107,12.2107,12.1918,12.2013,480000.0
2014-03-13 12:50:00,12.92,12.93,12.89,12.9,636000.0,12.2013,12.2107,12.1729,12.1824,636000.0
2014-03-13 12:55:00,12.9,12.9,12.88,12.89,692800.0,12.1824,12.1824,12.1635,12.1729,692800.0
2014-03-13 13:00:00,12.88,12.89,12.81,12.83,1966400.0,12.1635,12.1729,12.0974,12.1163,1966400.0
2014-03-13 13:05:00,12.83,12.84,12.8,12.84,1195200.0,12.1163,12.1257,12.0879,12.1257,1195200.0
2014-03-13 13:10:00,12.84,12.86,12.83,12.86,821600.0,12.1257,12.1446,12.1163,12.1446,821600.0
2014-03-13 13:15:00,12.87,12.88,12.86,12.87,873600.0,12.154,12.1635,12.1446,12.154,873600.0
2014-03-13 13:20:00,12.87,12.88,12.86,12.86,662400.0,12.154,12.1635,12.1446,12.1446,662400.0
2014-03-13 13:25:00,12.86,12.9,12.86,12.9,634400.0,12.1446,12.1824,12.1446,12.1824,634400.0
2014-03-13 13:30:00,12.9,12.9,12.87,12.87,636000.0,12.1824,12.1824,12.154,12.154,636000.0
2014-03-13 13:35:00,12.87,12.87,12.84,12.85,327200.0,12.154,12.154,12.1257,12.1352,327200.0
2014-03-13 13:40:00,12.84,12.87,12.84,12.87,620000.0,12.1257,12.154,12.1257,12.154,620000.0
2014-03-13 13:45:00,12.88,12.89,12.88,12.89,344000.0,12.1635,12.1729,12.1635,12.1729,344000.0
2014-03-13 13:50:00,12.89,12.89,12.87,12.87,459200.0,12.1729,12.1729,12.154,12.154,459200.0
2014-03-13 13:55:00,12.87,12.87,12.85,12.86,743200.0,12.154,12.154,12.1352,12.1446,743200.0
2014-03-13 14:00:00,12.87,12.88,12.86,12.88,140000.0,12.154,12.1635,12.1446,12.1635,140000.0
2014-03-13 14:05:00,12.87,12.87,12.83,12.83,1017600.0,12.154,12.154,12.1163,12.1163,1017600.0
2014-03-13 14:10:00,12.83,12.85,12.83,12.85,963200.0,12.1163,12.1352,12.1163,12.1352,963200.0
2014-03-13 14:15:00,12.85,12.85,12.82,12.83,350400.0,12.1352,12.1352,12.1068,12.1163,350400.0
2014-03-13 14:20:00,12.83,12.84,12.8,12.81,881600.0,12.1163,12.1257,12.0879,12.0974,881600.0
2014-03-13 14:25:00,12.81,12.83,12.81,12.83,572800.0,12.0974,12.1163,12.0974,12.1163,572800.0
2014-03-13 14:30:00,12.83,12.87,12.82,12.86,570400.0,12.1163,12.154,12.1068,12.1446,570400.0
2014-03-13 14:35:00,12.85,12.85,12.83,12.84,174400.0,12.1352,12.1352,12.1163,12.1257,174400.0
2014-03-13 14:40:00,12.84,12.86,12.83,12.84,327200.0,12.1257,12.1446,12.1163,12.1257,327200.0
2014-03-13 14:45:00,12.84,12.84,12.79,12.81,956000.0,12.1257,12.1257,12.0785,12.0974,956000.0
2014-03-13 14:50:00,12.81,12.82,12.8,12.8,551200.0,12.0974,12.1068,12.0879,12.0879,551200.0
2014-03-13 14:55:00,12.8,12.82,12.79,12.81,515200.0,12.0879,12.1068,12.0785,12.0974,515200.0
2014-03-13 15:00:00,12.81,12.84,12.8,12.82,852000.0,12.0974,12.1257,12.0879,12.1068,852000.0
2014-03-13 15:05:00,12.82,12.82,12.76,12.76,1198400.0,12.1068,12.1068,12.0502,12.0502,1198400.0
2014-03-13 15:10:00,12.77,12.79,12.76,12.77,973600.0,12.0596,12.0785,12.0502,12.0596,973600.0
2014-03-13 15:15:00,12.77,12.78,12.74,12.74,756000.0,12.0596,12.069,12.0313,12.0313,756000.0
2014-03-13 15:20:00,12.74,12.78,12.74,12.77,1119200.0,12.0313,12.069,12.0313,12.0596,1119200.0
2014-03-13 15:25:00,12.77,12.79,12.77,12.78,492800.0,12.0596,12.0785,12.0596,12.069,492800.0
2014-03-13 15:30:00,12.78,12.79,12.76,12.77,1389600.0,12.069,12.0785,12.0502,12.0596,1389600.0
2014-03-13 15:35:00,12.78,12.81,12.78,12.81,829600.0,12.069,12.0974,12.069,12.0974,829600.0
2014-03-13 15:40:00,12.81,12.82,12.81,12.81,605600.0,12.0974,12.1068,12.0974,12.0974,605600.0
2014-03-13 15:45:00,12.81,12.84,12.81,12.84,568800.0,12.0974,12.1257,12.0974,12.1257,568800.0
2014-03-13 15:50:00,12.83,12.84,12.79,12.8,1012000.0,12.1163,12.1257,12.0785,12.0879,1012000.0
2014-03-13 15:55:00,12.8,12.81,12.8,12.81,2089600.0,12.0879,12.0974,12.0879,12.0974,2089600.0
2014-03-14 09:30:00,12.76,12.81,12.76,12.79,852000.0,12.0502,12.0974,12.0502,12.0785,852000.0
2014-03-14 09:35:00,12.79,12.83,12.77,12.83,1232800.0,12.0785,12.1163,12.0596,12.1163,1232800.0
2014-03-14 09:40:00,12.83,12.86,12.83,12.86,696800.0,12.1163,12.1446,12.1163,12.1446,696800.0
2014-03-14 09:45:00,12.86,12.88,12.83,12.84,978400.0,12.1446,12.1635,12.1163,12.1257,978400.0
2014-03-14 09:50:00,12.84,12.84,12.81,12.81,356000.0,12.1257,12.1257,12.0974,12.0974,356000.0
2014-03-14 09:55:00,12.81,12.84,12.79,12.8,1068000.0,12.0974,12.1257,12.0785,12.0879,1068000.0
2014-03-14 10:00:00,12.8,12.85,12.79,12.81,1519200.0,12.0879,12.1352,12.0785,12.0974,1519200.0
2014-03-14 10:05:00,12.81,12.9,12.81,12.88,1659200.0,12.0974,12.1824,12.0974,12.1635,1659200.0
2014-03-14 10:10:00,12.88,12.89,12.86,12.86,1141600.0,12.1635,12.1729,12.1446,12.1446,1141600.0
2014-03-14 10:15:00,12.86,12.88,12.85,12.87,957600.0,12.1446,12.1635,12.1352,12.154,957600.0
2014-03-14 10:20:00,12.87,12.87,12.82,12.84,651200.0,12.154,12.154,12.1068,12.1257,651200.0
2014-03-14 10:25:00,12.84,12.86,12.84,12.84,572800.0,12.1257,12.1446,12.1257,12.1257,572800.0
2014-03-14 10:30:00,12.84,12.85,12.81,12.84,1350400.0,12.1257,12.1352,12.0974,12.1257,1350400.0
2014-03-14 10:35:00,12.84,12.86,12.83,12.84,859200.0,12.1257,12.1446,12.1163,12.1257,859200.0
2014-03-14 10:40:00,12.85,12.85,12.82,12.82,323200.0,12.1352,12.1352,12.1068,12.1068,323200.0
2014-03-14 10:45:00,12.82,12.85,12.81,12.83,940800.0,12.1068,12.1352,12.0974,12.1163,940800.0
2014-03-14 10:50:00,12.83,12.83,12.8,12.8,722400.0,12.1163,12.1163,12.0879,12.0879,722400.0
2014-03-14 10:55:00,12.8,12.81,12.78,12.79,1068800.0,12.0879,12.0974,12.069,12.0785,1068800.0
2014-03-14 11:00:00,12.79,12.8,12.77,12.78,698400.0,12.0785,12.0879,12.0596,12.069,698400.0
2014-03-14 11:05:00,12.78,12.79,12.76,12.77,1039200.0,12.069,12.0785,12.0502,12.0596,1039200.0
2014-03-14 11:10:00,12.77,12.77,12.75,12.75,760000.0,12.0596,12.0596,12.0407,12.0407,760000.0
2014-03-14 11:15:00,12.75,12.76,12.74,12.75,803200.0,12.0407,12.0502,12.0313,12.0407,803200.0
2014-03-14 11:20:00,12.75,12.75,12.72,12.73,731200.0,12.0407,12.0407,12.0124,12.0218,731200.0
2014-03-14 11:25:00,12.74,12.76,12.73,12.75,1092000.0,12.0313,12.0502,12.0218,12.0407,1092000.0
2014-03-14 11:30:00,12.76,12.78,12.75,12.77,1357600.0,12.0502,12.069,12.0407,12.0596,1357600.0
2014-03-14 11:35:00,12.77,12.79,12.74,12.79,2280800.0,12.0596,12.0785,12.0313,12.0785,2280800.0
2014-03-14 11:40:00,12.79,12.83,12.79,12.82,3013600.0,12.0785,12.1163,12.0785,12.1068,3013600.0
2014-03-14 11:45:00,12.82,12.86,12.81,12.86,1365600.0,12.1068,12.1446,12.0974,12.1446,1365600.0
2014-03-14 11:50:00,12.86,12.88,12.85,12.86,1065600.0,12.1446,12.1635,12.1352,12.1446,1065600.0
2014-03-14 11:55:00,12.86,12.87,12.85,12.86,906400.0,12.1446,12.154,12.1352,12.1446,906400.0
2014-03-14 12:00:00,12.86,12.87,12.82,12.82,708000.0,12.1446,12.154,12.1068,12.1068,708000.0
2014-03-14 12:05:00,12.82,12.84,12.82,12.83,648800.0,12.1068,12.1257,12.1068,12.1163,648800.0
2014-03-14 12:10:00,12.84,12.86,12.84,12.84,456800.0,12.1257,12.1446,12.1257,12.1257,456800.0
2014-03-14 12:15:00,12.84,12.85,12.83,12.84,631200.0,12.1257,12.1352,12.1163,12.1257,631200.0
2014-03-14 12:20:00,12.84,12.86,12.84,12.85,295200.0,12.1257,12.1446,12.1257,12.1352,295200.0
2014-03-14 12:25:00,12.85,12.85,12.8,12.8,952000.0,12.1352,12.1352,12.0879,12.0879,952000.0
2014-03-14 12:30:00,12.8,12.82,12.78,12.79,1026400.0,12.0879,12.1068,12.069,12.0785,1026400.0
2014-03-14 12:35:00,12.79,12.83,12.78,12.82,1242400.0,12.0785,12.1163,12.069,12.1068,1242400.0
2014-03-14 12:40:00,12.82,12.85,12.81,12.85,976000.0,12.1068,12.1352,12.0974,12.1352,976000.0
2014-03-14 12:45:00,12.85,12.85,12.81,12.84,478400.0,12.1352,12.1352,12.0974,12.1257,478400.0
2014-03-14 12:50:00,12.84,12.84,12.81,12.82,231200.0,12.1257,12.1257,12.0974,12.1068,231200.0
2014-03-14 12:55:00,12.82,12.84,12.82,12.84,154400.0,12.1068,12.1257,12.1068,12.1257,154400.0
2014-03-14 13:00:00,12.84,12.85,12.82,12.83,420800.0,12.1257,12.1352,12.1068,12.1163,420800.0
2014-03-14 13:05:00,12.83,12.83,12.81,12.81,572000.0,12.1163,12.1163,12.0974,12.0974,572000.0
2014-03-14 13:10:00,12.82,12.83,12.81,12.82,217600.0,12.1068,12.1163,12.0974,12.1068,217600.0
2014-03-14 13:15:00,12.81,12.82,12.8,12.82,476800.0,12.0974,12.1068,12.0879,12.1068,476800.0
2014-03-14 13:20:00,12.82,12.82,12.79,12.8,587200.0,12.1068,12.1068,12.0785,12.0879,587200.0
2014-03-14 13:25:00,12.8,12.81,12.79,12.81,168800.0,12.0879,12.0974,12.0785,12.0974,168800.0
2014-03-14 13:30:00,12.81,12.81,12.8,12.81,195200.0,12.0974,12.0974,12.0879,12.0974,195200.0
2014-03-14 13:35:00,12.81,12.82,12.79,12.8,455200.0,12.0974,12.1068,12.0785,12.0879,455200.0
2014-03-14 13:40:00,12.8,12.8,12.78,12.78,313600.0,12.0879,12.0879,12.069,12.069,313600.0
2014-03-14 13:45:00,12.78,12.79,12.77,12.78,504000.0,12.069,12.0785,12.0596,12.069,504000.0
2014-03-14 13:50:00,12.78,12.81,12.78,12.79,825600.0,12.069,12.0974,12.069,12.0785,825600.0
2014-03-14 13:55:00,12.79,12.8,12.78,12.8,412000.0,12.0785,12.0879,12.069,12.0879,412000.0
2014-03-14 14:00:00,12.8,12.8,12.79,12.8,1519200.0,12.0879,12.0879,12.0785,12.0879,1519200.0
2014-03-14 14:05:00,12.8,12.8,12.78,12.8,1826400.0,12.0879,12.0879,12.069,12.0879,1826400.0
2014-03-14 14:10:00,12.8,12.8,12.78,12.79,672800.0,12.0879,12.0879,12.069,12.0785,672800.0
2014-03-14 14:15:00,12.79,12.81,12.79,12.81,966400.0,12.0785,12.0974,12.0785,12.0974,966400.0
2014-03-14 14:20:00,12.81,12.81,12.81,12.81,283200.0,12.0974,12.0974,12.0974,12.0974,283200.0
2014-03-14 14:25:00,12.81,12.81,12.79,12.8,412800.0,12.0974,12.0974,12.0785,12.0879,412800.0
2014-03-14 14:30:00,12.8,12.8,12.79,12.79,294400.0,12.0879,12.0879,12.0785,12.0785,294400.0
2014-03-14 14:35:00,12.79,12.79,12.77,12.78,451200.0,12.0785,12.0785,12.0596,12.069,451200.0
2014-03-14 14:40:00,12.78,12.78,12.75,12.77,1464000.0,12.069,12.069,12.0407,12.0596,1464000.0
2014-03-14 14:45:00,12.77,12.78,12.76,12.77,848800.0,12.0596,12.069,12.0502,12.0596,848800.0
2014-03-14 14:50:00,12.77,12.77,12.75,12.75,975200.0,12.0596,12.0596,12.0407,12.0407,975200.0
2014-03-14 14:55:00,12.75,12.75,12.73,12.73,791200.0,12.0407,12.0407,12.0218,12.0218,791200.0
2014-03-14 15:00:00,12.73,12.76,12.73,12.75,579200.0,12.0218,12.0502,12.0218,12.0407,579200.0
2014-03-14 15:05:00,12.75,12.76,12.74,12.75,1211200.0,12.0407,12.0502,12.0313,12.0407,1211200.0
2014-03-14 15:10:00,12.75,12.75,12.73,12.73,684000.0,12.0407,12.0407,12.0218,12.0218,684000.0
2014-03-14 15:15:00,12.73,12.74,12.73,12.74,623200.0,12.0218,12.0313,12.0218,12.0313,623200.0
2014-03-14 15:20:00,12.74,12.77,12.73,12.75,1657600.0,12.0313,12.0596,12.0218,12.0407,1657600.0
2014-03-14 15:25:00,12.75,12.76,12.75,12.75,334400.0,12.0407,12.0502,12.0407,12.0407,334400.0
2014-03-14 15:30:00,12.75,12.78,12.75,12.77,1274400.0,12.0407,12.069,12.0407,12.0596,1274400.0
2014-03-14 15:35:00,12.77,12.77,12.74,12.75,921600.0,12.0596,12.0596,12.0313,12.0407,921600.0
2014-03-14 15:40:00,12.75,12.77,12.74,12.75,780000.0,12.0407,12.0596,12.0313,12.0407,780000.0
2014-03-14 15:45:00,12.76,12.76,12.72,12.72,1088000.0,12.0502,12.0502,12.0124,12.0124,1088000.0
2014-03-14 15:50:00,12.72,12.73,12.71,12.71,1012000.0,12.0124,12.0218,12.0029,12.0029,1012000.0
2014-03-14 15:55:00,12.71,12.75,12.71,12.73,2152800.0,12.0029,12.0407,12.0029,12.0218,2152800.0
2014-03-17 09:30:00,12.87,12.9,12.86,12.89,1088000.0,12.154,12.1824,12.1446,12.1729,1088000.0
2014-03-17 09:35:00,12.89,12.96,12.89,12.96,1520000.0,12.1729,12.239,12.1729,12.239,1520000.0
2014-03-17 09:40:00,12.96,12.99,12.95,12.98,1404000.0,12.239,12.2674,12.2296,12.2579,1404000.0
2014-03-17 09:45:00,12.98,12.99,12.97,12.98,680000.0,12.2579,12.2674,12.2485,12.2579,680000.0
2014-03-17 09:50:00,12.99,13.0,12.97,12.97,524800.0,12.2674,12.2768,12.2485,12.2485,524800.0
2014-03-17 09:55:00,12.97,12.99,12.97,12.98,455200.0,12.2485,12.2674,12.2485,12.2579,455200.0
2014-03-17 10:00:00,12.97,13.03,12.97,13.02,1475200.0,12.2485,12.3051,12.2485,12.2957,1475200.0
2014-03-17 10:05:00,13.02,13.03,13.01,13.01,534400.0,12.2957,12.3051,12.2863,12.2863,534400.0
2014-03-17 10:10:00,13.01,13.02,12.99,12.99,638400.0,12.2863,12.2957,12.2674,12.2674,638400.0
2014-03-17 10:15:00,12.99,13.0,12.98,12.99,888000.0,12.2674,12.2768,12.2579,12.2674,888000.0
2014-03-17 10:20:00,12.99,12.99,12.98,12.99,1083200.0,12.2674,12.2674,12.2579,12.2674,1083200.0
2014-03-17 10:25:00,12.99,13.0,12.96,12.97,956800.0,12.2674,12.2768,12.239,12.2485,956800.0
2014-03-17 10:30:00,12.97,12.97,12.95,12.96,856000.0,12.2485,12.2485,12.2296,12.239,856000.0
2014-03-17 10:35:00,12.96,12.97,12.95,12.96,364800.0,12.239,12.2485,12.2296,12.239,364800.0
2014-03-17 10:40:00,12.96,12.97,12.93,12.94,760800.0,12.239,12.2485,12.2107,12.2201,760800.0
2014-03-17 10:45:00,12.93,12.94,12.91,12.93,1016000.0,12.2107,12.2201,12.1918,12.2107,1016000.0
2014-03-17 10:50:00,12.93,12.97,12.93,12.93,896800.0,12.2107,12.2485,12.2107,12.2107,896800.0
2014-03-17 10:55:00,12.93,12.95,12.92,12.93,330400.0,12.2107,12.2296,12.2013,12.2107,330400.0
2014-03-17 11:00:00,12.93,12.97,12.93,12.95,384000.0,12.2107,12.2485,12.2107,12.2296,384000.0
2014-03-17 11:05:00,12.96,12.97,12.94,12.95,540800.0,12.239,12.2485,12.2201,12.2296,540800.0
2014-03-17 11:10:00,12.95,12.96,12.94,12.94,236000.0,12.2296,12.239,12.2201,12.2201,236000.0
2014-03-17 11:15:00,12.94,12.97,12.94,12.96,195200.0,12.2201,12.2485,12.2201,12.239,195200.0
2014-03-17 11:20:00,12.96,12.96,12.93,12.94,416800.0,12.239,12.239,12.2107,12.2201,416800.0
2014-03-17 11:25:00,12.94,12.94,12.91,12.92,490400.0,12.2201,12.2201,12.1918,12.2013,490400.0
2014-03-17 11:30:00,12.92,12.93,12.91,12.93,236000.0,12.2013,12.2107,12.1918,12.2107,236000.0
2014-03-17 11:35:00,12.92,12.92,12.9,12.91,485600.0,12.2013,12.2013,12.1824,12.1918,485600.0
2014-03-17 11:40:00,12.91,12.92,12.9,12.92,442400.0,12.1918,12.2013,12.1824,12.2013,442400.0
2014-03-17 11:45:00,12.92,12.93,12.9,12.93,484000.0,12.2013,12.2107,12.1824,12.2107,484000.0
2014-03-17 11:50:00,12.93,12.94,12.92,12.94,287200.0,12.2107,12.2201,12.2013,12.2201,287200.0
2014-03-17 11:55:00,12.94,12.96,12.93,12.96,388000.0,12.2201,12.239,12.2107,12.239,388000.0
2014-03-17 12:00:00,12.96,12.97,12.95,12.95,857600.0,12.239,12.2485,12.2296,12.2296,857600.0
2014-03-17 12:05:00,12.95,12.96,12.94,12.95,424800.0,12.2296,12.239,12.2201,12.2296,424800.0
2014-03-17 12:10:00,12.95,12.99,12.95,12.98,608800.0,12.2296,12.2674,12.2296,12.2579,608800.0
2014-03-17 12:15:00,12.99,13.0,12.98,13.0,592800.0,12.2674,12.2768,12.2579,12.2768,592800.0
2014-03-17 12:20:00,12.99,12.99,12.98,12.99,282400.0,12.2674,12.2674,12.2579,12.2674,282400.0
2014-03-17 12:25:00,12.98,12.99,12.98,12.99,219200.0,12.2579,12.2674,12.2579,12.2674,219200.0
2014-03-17 12:30:00,12.99,13.0,12.99,12.99,430400.0,12.2674,12.2768,12.2674,12.2674,430400.0
2014-03-17 12:35:00,12.99,12.99,12.97,12.97,264000.0,12.2674,12.2674,12.2485,12.2485,264000.0
2014-03-17 12:40:00,12.98,12.99,12.98,12.98,520800.0,12.2579,12.2674,12.2579,12.2579,520800.0
2014-03-17 12:45:00,12.98,12.98,12.96,12.96,340000.0,12.2579,12.2579,12.239,12.239,340000.0
2014-03-17 12:50:00,12.96,12.97,12.96,12.96,481600.0,12.239,12.2485,12.239,12.239,481600.0
2014-03-17 12:55:00,12.96,12.98,12.96,12.97,586400.0,12.239,12.2579,12.239,12.2485,586400.0
2014-03-17 13:00:00,12.97,12.99,12.97,12.98,276000.0,12.2485,12.2674,12.2485,12.2579,276000.0
2014-03-17 13:05:00,12.98,12.99,12.96,12.97,314400.0,12.2579,12.2674,12.239,12.2485,314400.0
2014-03-17 13:10:00,12.97,12.97,12.95,12.96,466400.0,12.2485,12.2485,12.2296,12.239,466400.0
2014-03-17 13:15:00,12.96,12.96,12.94,12.96,387200.0,12.239,12.239,12.2201,12.239,387200.0
2014-03-17 13:20:00,12.96,12.97,12.96,12.96,253600.0,12.239,12.2485,12.239,12.239,253600.0
2014-03-17 13:25:00,12.96,12.96,12.95,12.95,758400.0,12.239,12.239,12.2296,12.2296,758400.0
2014-03-17 13:30:00,12.95,12.96,12.95,12.96,234400.0,12.2296,12.239,12.2296,12.239,234400.0
2014-03-17 13:35:00,12.96,12.98,12.95,12.97,401600.0,12.239,12.2579,12.2296,12.2485,401600.0
2014-03-17 13:40:00,12.97,12.98,12.97,12.97,92800.0,12.2485,12.2579,12.2485,12.2485,92800.0
2014-03-17 13:45:00,12.97,12.99,12.97,12.98,182400.0,12.2485,12.2674,12.2485,12.2579,182400.0
2014-03-17 13:50:00,12.98,12.98,12.96,12.96,221600.0,12.2579,12.2579,12.239,12.239,221600.0
2014-03-17 13:55:00,12.96,12.97,12.96,12.97,379200.0,12.239,12.2485,12.239,12.2485,379200.0
2014-03-17 14:00:00,12.97,12.98,12.97,12.98,303200.0,12.2485,12.2579,12.2485,12.2579,303200.0
2014-03-17 14:05:00,12.98,12.98,12.97,12.97,253600.0,12.2579,12.2579,12.2485,12.2485,253600.0
2014-03-17 14:10:00,12.97,12.97,12.96,12.97,303200.0,12.2485,12.2485,12.239,12.2485,303200.0
2014-03-17 14:15:00,12.97,12.97,12.96,12.96,317600.0,12.2485,12.2485,12.239,12.239,317600.0
2014-03-17 14:20:00,12.96,12.99,12.96,12.99,588800.0,12.239,12.2674,12.239,12.2674,588800.0
2014-03-17 14:25:00,12.99,13.01,12.99,13.0,652800.0,12.2674,12.2863,12.2674,12.2768,652800.0
2014-03-17 14:30:00,13.0,13.01,12.99,12.99,410400.0,12.2768,12.2863,12.2674,12.2674,410400.0
2014-03-17 14:35:00,12.99,12.99,12.97,12.97,193600.0,12.2674,12.2674,12.2485,12.2485,193600.0
2014-03-17 14:40:00,12.97,12.98,12.97,12.97,309600.0,12.2485,12.2579,12.2485,12.2485,309600.0
2014-03-17 14:45:00,12.98,12.99,12.98,12.99,297600.0,12.2579,12.2674,12.2579,12.2674,297600.0
2014-03-17 14:50:00,12.99,12.99,12.98,12.99,699200.0,12.2674,12.2674,12.2579,12.2674,699200.0
2014-03-17 14:55:00,12.99,12.99,12.98,12.99,236800.0,12.2674,12.2674,12.2579,12.2674,236800.0
2014-03-17 15:00:00,12.99,12.99,12.98,12.98,270400.0,12.2674,12.2674,12.2579,12.2579,270400.0
2014-03-17 15:05:00,12.98,13.01,12.98,13.01,480000.0,12.2579,12.2863,12.2579,12.2863,480000.0
2014-03-17 15:10:00,13.0,13.01,13.0,13.0,397600.0,12.2768,12.2863,12.2768,12.2768,397600.0
2014-03-17 15:15:00,13.0,13.01,12.99,12.99,185600.0,12.2768,12.2863,12.2674,12.2674,185600.0
2014-03-17 15:20:00,12.99,13.0,12.99,12.99,388000.0,12.2674,12.2768,12.2674,12.2674,388000.0
2014-03-17 15:25:00,12.99,12.99,12.97,12.98,460000.0,12.2674,12.2674,12.2485,12.2579,460000.0
2014-03-17 15:30:00,12.98,12.99,12.97,12.97,186400.0,12.2579,12.2674,12.2485,12.2485,186400.0
2014-03-17 15:35:00,12.97,12.99,12.97,12.98,426400.0,12.2485,12.2674,12.2485,12.2579,426400.0
2014-03-17 15:40:00,12.98,12.98,12.95,12.95,940000.0,12.2579,12.2579,12.2296,12.2296,940000.0
2014-03-17 15:45:00,12.95,12.96,12.94,12.95,1356000.0,12.2296,12.239,12.2201,12.2296,1356000.0
2014-03-17 15:50:00,12.95,12.97,12.95,12.96,776800.0,12.2296,12.2485,12.2296,12.239,776800.0
2014-03-17 15:55:00,12.97,12.97,12.96,12.97,1491200.0,12.2485,12.2485,12.239,12.2485,1491200.0
2014-03-18 09:30:00,13.02,13.03,12.99,13.0,1040000.0,12.2957,12.3051,12.2674,12.2768,1040000.0
2014-03-18 09:35:00,12.99,13.06,12.99,13.05,990400.0,12.2674,12.3335,12.2674,12.324,990400.0
2014-03-18 09:40:00,13.05,13.05,13.02,13.03,1266400.0,12.324,12.324,12.2957,12.3051,1266400.0
2014-03-18 09:45:00,13.02,13.07,13.02,13.06,1680000.0,12.2957,12.3429,12.2957,12.3335,1680000.0
2014-03-18 09:50:00,13.07,13.1,13.06,13.1,1516000.0,12.3429,12.3712,12.3335,12.3712,1516000.0
2014-03-18 09:55:00,13.1,13.1,13.07,13.09,1231200.0,12.3712,12.3712,12.3429,12.3618,1231200.0
2014-03-18 10:00:00,13.09,13.1,13.08,13.08,841600.0,12.3618,12.3712,12.3524,12.3524,841600.0
2014-03-18 10:05:00,13.08,13.08,13.07,13.08,718400.0,12.3524,12.3524,12.3429,12.3524,718400.0
2014-03-18 10:10:00,13.08,13.09,13.07,13.08,373600.0,12.3524,12.3618,12.3429,12.3524,373600.0
2014-03-18 10:15:00,13.08,13.13,13.08,13.13,1521600.0,12.3524,12.3996,12.3524,12.3996,1521600.0
2014-03-18 10:20:00,13.13,13.13,13.13,13.13,842400.0,12.3996,12.3996,12.3996,12.3996,842400.0
2014-03-18 10:25:00,13.14,13.15,13.13,13.15,1361600.0,12.409,12.4185,12.3996,12.4185,1361600.0
2014-03-18 10:30:00,13.15,13.17,13.15,13.16,1224000.0,12.4185,12.4374,12.4185,12.4279,1224000.0
2014-03-18 10:35:00,13.16,13.16,13.15,13.15,688000.0,12.4279,12.4279,12.4185,12.4185,688000.0
2014-03-18 10:40:00,13.15,13.16,13.13,13.14,1052800.0,12.4185,12.4279,12.3996,12.409,1052800.0
2014-03-18 10:45:00,13.14,13.15,13.12,13.13,747200.0,12.409,12.4185,12.3901,12.3996,747200.0
2014-03-18 10:50:00,13.13,13.13,13.1,13.1,702400.0,12.3996,12.3996,12.3712,12.3712,702400.0
2014-03-18 10:55:00,13.1,13.11,13.09,13.09,782400.0,12.3712,12.3807,12.3618,12.3618,782400.0
2014-03-18 11:00:00,13.1,13.12,13.09,13.11,455200.0,12.3712,12.3901,12.3618,12.3807,455200.0
2014-03-18 11:05:00,13.1,13.11,13.09,13.1,726400.0,12.3712,12.3807,12.3618,12.3712,726400.0
2014-03-18 11:10:00,13.1,13.12,13.1,13.11,787200.0,12.3712,12.3901,12.3712,12.3807,787200.0
2014-03-18 11:15:00,13.11,13.13,13.1,13.13,681600.0,12.3807,12.3996,12.3712,12.3996,681600.0
2014-03-18 11:20:00,13.13,13.14,13.13,13.14,723200.0,12.3996,12.409,12.3996,12.409,723200.0
2014-03-18 11:25:00,13.14,13.14,13.13,13.14,260000.0,12.409,12.409,12.3996,12.409,260000.0
2014-03-18 11:30:00,13.14,13.15,13.13,13.14,691200.0,12.409,12.4185,12.3996,12.409,691200.0
2014-03-18 11:35:00,13.14,13.14,13.13,13.14,119200.0,12.409,12.409,12.3996,12.409,119200.0
2014-03-18 11:40:00,13.14,13.15,13.1,13.1,1259200.0,12.409,12.4185,12.3712,12.3712,1259200.0
2014-03-18 11:45:00,13.11,13.13,13.11,13.12,652000.0,12.3807,12.3996,12.3807,12.3901,652000.0
2014-03-18 11:50:00,13.12,13.12,13.11,13.12,460800.0,12.3901,12.3901,12.3807,12.3901,460800.0
2014-03-18 11:55:00,13.12,13.14,13.12,13.14,497600.0,12.3901,12.409,12.3901,12.409,497600.0
2014-03-18 12:00:00,13.14,13.15,13.14,13.15,504800.0,12.409,12.4185,12.409,12.4185,504800.0
2014-03-18 12:05:00,13.15,13.15,13.14,13.15,356800.0,12.4185,12.4185,12.409,12.4185,356800.0
2014-03-18 12:10:00,13.15,13.16,13.15,13.15,368000.0,12.4185,12.4279,12.4185,12.4185,368000.0
2014-03-18 12:15:00,13.15,13.15,13.13,13.13,319200.0,12.4185,12.4185,12.3996,12.3996,319200.0
2014-03-18 12:20:00,13.13,13.13,13.11,13.12,671200.0,12.3996,12.3996,12.3807,12.3901,671200.0
2014-03-18 12:25:00,13.12,13.13,13.12,13.12,394400.0,12.3901,12.3996,12.3901,12.3901,394400.0
2014-03-18 12:30:00,13.12,13.13,13.11,13.12,395200.0,12.3901,12.3996,12.3807,12.3901,395200.0
2014-03-18 12:35:00,13.12,13.13,13.12,13.12,250400.0,12.3901,12.3996,12.3901,12.3901,250400.0
2014-03-18 12:40:00,13.12,13.12,13.1,13.11,404000.0,12.3901,12.3901,12.3712,12.3807,404000.0
2014-03-18 12:45:00,13.11,13.12,13.11,13.12,293600.0,12.3807,12.3901,12.3807,12.3901,293600.0
2014-03-18 12:50:00,13.12,13.13,13.12,13.13,152800.0,12.3901,12.3996,12.3901,12.3996,152800.0
2014-03-18 12:55:00,13.13,13.13,13.12,13.13,213600.0,12.3996,12.3996,12.3901,12.3996,213600.0
2014-03-18 13:00:00,13.13,13.14,13.13,13.13,179200.0,12.3996,12.409,12.3996,12.3996,179200.0
2014-03-18 13:05:00,13.13,13.13,13.12,13.13,128800.0,12.3996,12.3996,12.3901,12.3996,128800.0
2014-03-18 13:10:00,13.13,13.13,13.12,13.13,205600.0,12.3996,12.3996,12.3901,12.3996,205600.0
2014-03-18 13:15:00,13.12,13.13,13.12,13.12,133600.0,12.3901,12.3996,12.3901,12.3901,133600.0
2014-03-18 13:20:00,13.13,13.14,13.13,13.14,147200.0,12.3996,12.409,12.3996,12.409,147200.0
2014-03-18 13:25:00,13.14,13.16,13.14,13.15,410400.0,12.409,12.4279,12.409,12.4185,410400.0
2014-03-18 13:30:00,13.16,13.16,13.15,13.15,196800.0,12.4279,12.4279,12.4185,12.4185,196800.0
2014-03-18 13:35:00,13.15,13.16,13.14,13.14,183200.0,12.4185,12.4279,12.409,12.409,183200.0
2014-03-18 13:40:00,13.16,13.19,13.16,13.18,1120800.0,12.4279,12.4562,12.4279,12.4468,1120800.0
2014-03-18 13:45:00,13.18,13.18,13.17,13.17,132800.0,12.4468,12.4468,12.4374,12.4374,132800.0
2014-03-18 13:50:00,13.17,13.18,13.17,13.17,176800.0,12.4374,12.4468,12.4374,12.4374,176800.0
2014-03-18 13:55:00,13.17,13.17,13.16,13.16,107200.0,12.4374,12.4374,12.4279,12.4279,107200.0
2014-03-18 14:00:00,13.17,13.18,13.16,13.17,152800.0,12.4374,12.4468,12.4279,12.4374,152800.0
2014-03-18 14:05:00,13.17,13.17,13.16,13.17,54400.0,12.4374,12.4374,12.4279,12.4374,54400.0
2014-03-18 14:10:00,13.17,13.18,13.16,13.16,74400.0,12.4374,12.4468,12.4279,12.4279,74400.0
2014-03-18 14:15:00,13.16,13.16,13.15,13.15,196000.0,12.4279,12.4279,12.4185,12.4185,196000.0
2014-03-18 14:20:00,13.16,13.17,13.16,13.17,143200.0,12.4279,12.4374,12.4279,12.4374,143200.0
2014-03-18 14:25:00,13.17,13.17,13.16,13.17,160800.0,12.4374,12.4374,12.4279,12.4374,160800.0
2014-03-18 14:30:00,13.17,13.17,13.17,13.17,175200.0,12.4374,12.4374,12.4374,12.4374,175200.0
2014-03-18 14:35:00,13.17,13.17,13.17,13.17,84000.0,12.4374,12.4374,12.4374,12.4374,84000.0
2014-03-18 14:40:00,13.17,13.17,13.16,13.17,105600.0,12.4374,12.4374,12.4279,12.4374,105600.0
2014-03-18 14:45:00,13.17,13.18,13.17,13.18,260800.0,12.4374,12.4468,12.4374,12.4468,260800.0
2014-03-18 14:50:00,13.18,13.19,13.18,13.18,312800.0,12.4468,12.4562,12.4468,12.4468,312800.0
2014-03-18 14:55:00,13.18,13.18,13.17,13.18,312000.0,12.4468,12.4468,12.4374,12.4468,312000.0
2014-03-18 15:00:00,13.18,13.18,13.15,13.15,275200.0,12.4468,12.4468,12.4185,12.4185,275200.0
2014-03-18 15:05:00,13.16,13.17,13.16,13.17,163200.0,12.4279,12.4374,12.4279,12.4374,163200.0
2014-03-18 15:10:00,13.17,13.18,13.17,13.17,188000.0,12.4374,12.4468,12.4374,12.4374,188000.0
2014-03-18 15:15:00,13.17,13.18,13.17,13.17,127200.0,12.4374,12.4468,12.4374,12.4374,127200.0
2014-03-18 15:20:00,13.17,13.18,13.16,13.17,283200.0,12.4374,12.4468,12.4279,12.4374,283200.0
2014-03-18 15:25:00,13.17,13.17,13.15,13.16,411200.0,12.4374,12.4374,12.4185,12.4279,411200.0
2014-03-18 15:30:00,13.16,13.16,13.15,13.15,400000.0,12.4279,12.4279,12.4185,12.4185,400000.0
2014-03-18 15:35:00,13.15,13.16,13.15,13.16,162400.0,12.4185,12.4279,12.4185,12.4279,162400.0
2014-03-18 15:40:00,13.17,13.17,13.14,13.15,258400.0,12.4374,12.4374,12.409,12.4185,258400.0
2014-03-18 15:45:00,13.15,13.15,13.14,13.15,219200.0,12.4185,12.4185,12.409,12.4185,219200.0
2014-03-18 15:50:00,13.15,13.16,13.15,13.15,220000.0,12.4185,12.4279,12.4185,12.4185,220000.0
2014-03-18 15:55:00,13.15,13.17,13.15,13.16,928000.0,12.4185,12.4374,12.4185,12.4279,928000.0
2014-03-19 09:30:00,13.16,13.17,13.15,13.15,598400.0,12.4279,12.4374,12.4185,12.4185,598400.0
2014-03-19 09:35:00,13.15,13.15,13.12,13.14,701600.0,12.4185,12.4185,12.3901,12.409,701600.0
2014-03-19 09:40:00,13.14,13.14,13.13,13.14,401600.0,12.409,12.409,12.3996,12.409,401600.0
2014-03-19 09:45:00,13.14,13.15,13.13,13.14,523200.0,12.409,12.4185,12.3996,12.409,523200.0
2014-03-19 09:50:00,13.14,13.16,13.13,13.15,665600.0,12.409,12.4279,12.3996,12.4185,665600.0
2014-03-19 09:55:00,13.15,13.19,13.15,13.18,1526400.0,12.4185,12.4562,12.4185,12.4468,1526400.0
2014-03-19 10:00:00,13.18,13.19,13.18,13.19,465600.0,12.4468,12.4562,12.4468,12.4562,465600.0
2014-03-19 10:05:00,13.19,13.19,13.17,13.17,524000.0,12.4562,12.4562,12.4374,12.4374,524000.0
2014-03-19 10:10:00,13.18,13.19,13.17,13.18,596800.0,12.4468,12.4562,12.4374,12.4468,596800.0
2014-03-19 10:15:00,13.18,13.19,13.17,13.17,515200.0,12.4468,12.4562,12.4374,12.4374,515200.0
2014-03-19 10:20:00,13.17,13.18,13.16,13.18,406400.0,12.4374,12.4468,12.4279,12.4468,406400.0
2014-03-19 10:25:00,13.18,13.18,13.17,13.18,297600.0,12.4468,12.4468,12.4374,12.4468,297600.0
2014-03-19 10:30:00,13.18,13.18,13.16,13.17,700000.0,12.4468,12.4468,12.4279,12.4374,700000.0
2014-03-19 10:35:00,13.17,13.18,13.15,13.17,445600.0,12.4374,12.4468,12.4185,12.4374,445600.0
2014-03-19 10:40:00,13.17,13.17,13.15,13.16,445600.0,12.4374,12.4374,12.4185,12.4279,445600.0
2014-03-19 10:45:00,13.16,13.17,13.16,13.17,978400.0,12.4279,12.4374,12.4279,12.4374,978400.0
2014-03-19 10:50:00,13.17,13.18,13.17,13.17,187200.0,12.4374,12.4468,12.4374,12.4374,187200.0
2014-03-19 10:55:00,13.17,13.17,13.16,13.16,251200.0,12.4374,12.4374,12.4279,12.4279,251200.0
2014-03-19 11:00:00,13.16,13.17,13.16,13.17,200800.0,12.4279,12.4374,12.4279,12.4374,200800.0
2014-03-19 11:05:00,13.17,13.17,13.16,13.17,203200.0,12.4374,12.4374,12.4279,12.4374,203200.0
2014-03-19 11:10:00,13.17,13.18,13.17,13.17,224800.0,12.4374,12.4468,12.4374,12.4374,224800.0
2014-03-19 11:15:00,13.17,13.18,13.17,13.17,376000.0,12.4374,12.4468,12.4374,12.4374,376000.0
2014-03-19 11:20:00,13.17,13.17,13.16,13.16,236800.0,12.4374,12.4374,12.4279,12.4279,236800.0
2014-03-19 11:25:00,13.16,13.17,13.16,13.16,223200.0,12.4279,12.4374,12.4279,12.4279,223200.0
2014-03-19 11:30:00,13.16,13.16,13.15,13.15,267200.0,12.4279,12.4279,12.4185,12.4185,267200.0
2014-03-19 11:35:00,13.15,13.16,13.14,13.15,282400.0,12.4185,12.4279,12.409,12.4185,282400.0
2014-03-19 11:40:00,13.14,13.15,13.14,13.15,248800.0,12.409,12.4185,12.409,12.4185,248800.0
2014-03-19 11:45:00,13.15,13.16,13.15,13.15,219200.0,12.4185,12.4279,12.4185,12.4185,219200.0
2014-03-19 11:50:00,13.15,13.15,13.15,13.15,180800.0,12.4185,12.4185,12.4185,12.4185,180800.0
2014-03-19 11:55:00,13.15,13.15,13.14,13.15,227200.0,12.4185,12.4185,12.409,12.4185,227200.0
2014-03-19 12:00:00,13.15,13.16,13.15,13.16,388000.0,12.4185,12.4279,12.4185,12.4279,388000.0
2014-03-19 12:05:00,13.16,13.17,13.16,13.17,218400.0,12.4279,12.4374,12.4279,12.4374,218400.0
2014-03-19 12:10:00,13.16,13.17,13.16,13.16,152000.0,12.4279,12.4374,12.4279,12.4279,152000.0
2014-03-19 12:15:00,13.16,13.17,13.15,13.16,550400.0,12.4279,12.4374,12.4185,12.4279,550400.0
2014-03-19 12:20:00,13.16,13.16,13.15,13.16,183200.0,12.4279,12.4279,12.4185,12.4279,183200.0
2014-03-19 12:25:00,13.16,13.16,13.15,13.15,158400.0,12.4279,12.4279,12.4185,12.4185,158400.0
2014-03-19 12:30:00,13.15,13.16,13.15,13.15,261600.0,12.4185,12.4279,12.4185,12.4185,261600.0
2014-03-19 12:35:00,13.15,13.15,13.14,13.15,1256000.0,12.4185,12.4185,12.409,12.4185,1256000.0
2014-03-19 12:40:00,13.15,13.15,13.14,13.14,600000.0,12.4185,12.4185,12.409,12.409,600000.0
2014-03-19 12:45:00,13.14,13.16,13.14,13.16,604000.0,12.409,12.4279,12.409,12.4279,604000.0
2014-03-19 12:50:00,13.16,13.16,13.15,13.15,243200.0,12.4279,12.4279,12.4185,12.4185,243200.0
2014-03-19 12:55:00,13.15,13.17,13.15,13.17,400800.0,12.4185,12.4374,12.4185,12.4374,400800.0
2014-03-19 13:00:00,13.17,13.18,13.17,13.17,392800.0,12.4374,12.4468,12.4374,12.4374,392800.0
2014-03-19 13:05:00,13.17,13.17,13.16,13.17,350400.0,12.4374,12.4374,12.4279,12.4374,350400.0
2014-03-19 13:10:00,13.16,13.18,13.16,13.17,245600.0,12.4279,12.4468,12.4279,12.4374,245600.0
2014-03-19 13:15:00,13.17,13.18,13.17,13.18,164000.0,12.4374,12.4468,12.4374,12.4468,164000.0
2014-03-19 13:20:00,13.18,13.18,13.17,13.17,140800.0,12.4468,12.4468,12.4374,12.4374,140800.0
2014-03-19 13:25:00,13.18,13.18,13.17,13.18,207200.0,12.4468,12.4468,12.4374,12.4468,207200.0
2014-03-19 13:30:00,13.18,13.18,13.18,13.18,154400.0,12.4468,12.4468,12.4468,12.4468,154400.0
2014-03-19 13:35:00,13.18,13.18,13.18,13.18,200000.0,12.4468,12.4468,12.4468,12.4468,200000.0
2014-03-19 13:40:00,13.18,13.18,13.17,13.17,278400.0,12.4468,12.4468,12.4374,12.4374,278400.0
2014-03-19 13:45:00,13.17,13.17,13.16,13.17,209600.0,12.4374,12.4374,12.4279,12.4374,209600.0
2014-03-19 13:50:00,13.16,13.17,13.16,13.17,100800.0,12.4279,12.4374,12.4279,12.4374,100800.0
2014-03-19 13:55:00,13.17,13.18,13.17,13.18,130400.0,12.4374,12.4468,12.4374,12.4468,130400.0
2014-03-19 14:00:00,13.19,13.19,13.08,13.12,1308800.0,12.4562,12.4562,12.3524,12.3901,1308800.0
2014-03-19 14:05:00,13.12,13.12,13.03,13.07,2881600.0,12.3901,12.3901,12.3051,12.3429,2881600.0
2014-03-19 14:10:00,13.07,13.1,13.07,13.09,1830400.0,12.3429,12.3712,12.3429,12.3618,1830400.0
2014-03-19 14:15:00,13.09,13.13,13.08,13.12,1101600.0,12.3618,12.3996,12.3524,12.3901,1101600.0
2014-03-19 14:20:00,13.12,13.13,13.11,13.13,847200.0,12.3901,12.3996,12.3807,12.3996,847200.0
2014-03-19 14:25:00,13.13,13.15,13.11,13.11,1296800.0,12.3996,12.4185,12.3807,12.3807,1296800.0
2014-03-19 14:30:00,13.12,13.14,13.11,13.12,950400.0,12.3901,12.409,12.3807,12.3901,950400.0
2014-03-19 14:35:00,13.12,13.12,13.09,13.1,1084800.0,12.3901,12.3901,12.3618,12.3712,1084800.0
2014-03-19 14:40:00,13.1,13.1,13.06,13.09,1440800.0,12.3712,12.3712,12.3335,12.3618,1440800.0
2014-03-19 14:45:00,13.09,13.1,13.07,13.08,893600.0,12.3618,12.3712,12.3429,12.3524,893600.0
2014-03-19 14:50:00,13.08,13.11,13.07,13.09,1064800.0,12.3524,12.3807,12.3429,12.3618,1064800.0
2014-03-19 14:55:00,13.09,13.11,13.08,13.1,473600.0,12.3618,12.3807,12.3524,12.3712,473600.0
2014-03-19 15:00:00,13.1,13.1,13.07,13.07,892800.0,12.3712,12.3712,12.3429,12.3429,892800.0
2014-03-19 15:05:00,13.07,13.07,12.93,12.93,2704800.0,12.3429,12.3429,12.2107,12.2107,2704800.0
2014-03-19 15:10:00,12.93,12.94,12.85,12.94,2734400.0,12.2107,12.2201,12.1352,12.2201,2734400.0
2014-03-19 15:15:00,12.93,12.94,12.92,12.94,704800.0,12.2107,12.2201,12.2013,12.2201,704800.0
2014-03-19 15:20:00,12.94,12.97,12.94,12.95,824000.0,12.2201,12.2485,12.2201,12.2296,824000.0
2014-03-19 15:25:00,12.95,12.98,12.95,12.97,953600.0,12.2296,12.2579,12.2296,12.2485,953600.0
2014-03-19 15:30:00,12.97,13.0,12.95,13.0,1388800.0,12.2485,12.2768,12.2296,12.2768,1388800.0
2014-03-19 15:35:00,12.99,13.01,12.99,13.0,1217600.0,12.2674,12.2863,12.2674,12.2768,1217600.0
2014-03-19 15:40:00,13.0,13.04,12.99,13.04,1197600.0,12.2768,12.3146,12.2674,12.3146,1197600.0
2014-03-19 15:45:00,13.05,13.05,13.03,13.03,1452800.0,12.324,12.324,12.3051,12.3051,1452800.0
2014-03-19 15:50:00,13.03,13.03,13.0,13.01,1092800.0,12.3051,12.3051,12.2768,12.2863,1092800.0
2014-03-19 15:55:00,13.01,13.03,13.0,13.01,1335200.0,12.2863,12.3051,12.2768,12.2863,1335200.0
2014-03-20 09:30:00,12.96,12.99,12.95,12.97,675200.0,12.239,12.2674,12.2296,12.2485,675200.0
2014-03-20 09:35:00,12.97,12.99,12.97,12.97,725600.0,12.2485,12.2674,12.2485,12.2485,725600.0
2014-03-20 09:40:00,12.97,13.0,12.96,12.97,895200.0,12.2485,12.2768,12.239,12.2485,895200.0
2014-03-20 09:45:00,12.97,12.97,12.92,12.93,1603200.0,12.2485,12.2485,12.2013,12.2107,1603200.0
2014-03-20 09:50:00,12.92,12.95,12.91,12.94,728800.0,12.2013,12.2296,12.1918,12.2201,728800.0
2014-03-20 09:55:00,12.95,12.96,12.95,12.96,236800.0,12.2296,12.239,12.2296,12.239,236800.0
2014-03-20 10:00:00,12.96,12.99,12.93,12.98,1204800.0,12.239,12.2674,12.2107,12.2579,1204800.0
2014-03-20 10:05:00,12.98,13.05,12.98,13.05,2328800.0,12.2579,12.324,12.2579,12.324,2328800.0
2014-03-20 10:10:00,13.06,13.07,13.05,13.06,1210400.0,12.3335,12.3429,12.324,12.3335,1210400.0
2014-03-20 10:15:00,13.06,13.1,13.06,13.08,1717600.0,12.3335,12.3712,12.3335,12.3524,1717600.0
2014-03-20 10:20:00,13.08,13.09,13.07,13.07,730400.0,12.3524,12.3618,12.3429,12.3429,730400.0
2014-03-20 10:25:00,13.08,13.08,13.06,13.07,380000.0,12.3524,12.3524,12.3335,12.3429,380000.0
2014-03-20 10:30:00,13.07,13.1,13.07,13.09,458400.0,12.3429,12.3712,12.3429,12.3618,458400.0
2014-03-20 10:35:00,13.09,13.09,13.07,13.08,506400.0,12.3618,12.3618,12.3429,12.3524,506400.0
2014-03-20 10:40:00,13.08,13.1,13.08,13.1,735200.0,12.3524,12.3712,12.3524,12.3712,735200.0
2014-03-20 10:45:00,13.1,13.1,13.08,13.08,633600.0,12.3712,12.3712,12.3524,12.3524,633600.0
2014-03-20 10:50:00,13.09,13.09,13.06,13.07,363200.0,12.3618,12.3618,12.3335,12.3429,363200.0
2014-03-20 10:55:00,13.07,13.07,13.05,13.06,415200.0,12.3429,12.3429,12.324,12.3335,415200.0
2014-03-20 11:00:00,13.06,13.07,13.04,13.06,890400.0,12.3335,12.3429,12.3146,12.3335,890400.0
2014-03-20 11:05:00,13.06,13.07,13.04,13.07,423200.0,12.3335,12.3429,12.3146,12.3429,423200.0
2014-03-20 11:10:00,13.07,13.07,13.03,13.03,728000.0,12.3429,12.3429,12.3051,12.3051,728000.0
2014-03-20 11:15:00,13.03,13.05,13.03,13.04,364000.0,12.3051,12.324,12.3051,12.3146,364000.0
2014-03-20 11:20:00,13.04,13.05,13.02,13.04,605600.0,12.3146,12.324,12.2957,12.3146,605600.0
2014-03-20 11:25:00,13.04,13.06,13.04,13.06,635200.0,12.3146,12.3335,12.3146,12.3335,635200.0
2014-03-20 11:30:00,13.06,13.08,13.05,13.08,639200.0,12.3335,12.3524,12.324,12.3524,639200.0
2014-03-20 11:35:00,13.08,13.08,13.05,13.06,476000.0,12.3524,12.3524,12.324,12.3335,476000.0
2014-03-20 11:40:00,13.06,13.07,13.05,13.06,488000.0,12.3335,12.3429,12.324,12.3335,488000.0
2014-03-20 11:45:00,13.06,13.08,13.05,13.07,502400.0,12.3335,12.3524,12.324,12.3429,502400.0
2014-03-20 11:50:00,13.07,13.08,13.06,13.08,303200.0,12.3429,12.3524,12.3335,12.3524,303200.0
2014-03-20 11:55:00,13.08,13.09,13.07,13.09,500800.0,12.3524,12.3618,12.3429,12.3618,500800.0
2014-03-20 12:00:00,13.08,13.09,13.07,13.08,468800.0,12.3524,12.3618,12.3429,12.3524,468800.0
2014-03-20 12:05:00,13.07,13.08,13.07,13.08,360000.0,12.3429,12.3524,12.3429,12.3524,360000.0
2014-03-20 12:10:00,13.08,13.09,13.08,13.09,252000.0,12.3524,12.3618,12.3524,12.3618,252000.0
2014-03-20 12:15:00,13.09,13.13,13.09,13.12,928800.0,12.3618,12.3996,12.3618,12.3901,928800.0
2014-03-20 12:20:00,13.12,13.15,13.12,13.14,872800.0,12.3901,12.4185,12.3901,12.409,872800.0
2014-03-20 12:25:00,13.14,13.15,13.14,13.15,462400.0,12.409,12.4185,12.409,12.4185,462400.0
2014-03-20 12:30:00,13.15,13.15,13.14,13.14,232000.0,12.4185,12.4185,12.409,12.409,232000.0
2014-03-20 12:35:00,13.14,13.15,13.14,13.15,268800.0,12.409,12.4185,12.409,12.4185,268800.0
2014-03-20 12:40:00,13.15,13.15,13.14,13.15,374400.0,12.4185,12.4185,12.409,12.4185,374400.0
2014-03-20 12:45:00,13.15,13.17,13.15,13.17,596800.0,12.4185,12.4374,12.4185,12.4374,596800.0
2014-03-20 12:50:00,13.17,13.17,13.16,13.16,512800.0,12.4374,12.4374,12.4279,12.4279,512800.0
2014-03-20 12:55:00,13.16,13.16,13.16,13.16,273600.0,12.4279,12.4279,12.4279,12.4279,273600.0
2014-03-20 13:00:00,13.16,13.18,13.16,13.17,487200.0,12.4279,12.4468,12.4279,12.4374,487200.0
2014-03-20 13:05:00,13.17,13.18,13.17,13.17,370400.0,12.4374,12.4468,12.4374,12.4374,370400.0
2014-03-20 13:10:00,13.17,13.17,13.16,13.17,440000.0,12.4374,12.4374,12.4279,12.4374,440000.0
2014-03-20 13:15:00,13.17,13.17,13.16,13.16,236000.0,12.4374,12.4374,12.4279,12.4279,236000.0
2014-03-20 13:20:00,13.16,13.17,13.15,13.16,374400.0,12.4279,12.4374,12.4185,12.4279,374400.0
2014-03-20 13:25:00,13.16,13.16,13.14,13.14,496800.0,12.4279,12.4279,12.409,12.409,496800.0
2014-03-20 13:30:00,13.14,13.16,13.14,13.15,420800.0,12.409,12.4279,12.409,12.4185,420800.0
2014-03-20 13:35:00,13.15,13.15,13.15,13.15,184800.0,12.4185,12.4185,12.4185,12.4185,184800.0
2014-03-20 13:40:00,13.15,13.15,13.14,13.15,312800.0,12.4185,12.4185,12.409,12.4185,312800.0
2014-03-20 13:45:00,13.15,13.16,13.14,13.16,553600.0,12.4185,12.4279,12.409,12.4279,553600.0
2014-03-20 13:50:00,13.16,13.16,13.15,13.15,273600.0,12.4279,12.4279,12.4185,12.4185,273600.0
2014-03-20 13:55:00,13.16,13.17,13.15,13.17,133600.0,12.4279,12.4374,12.4185,12.4374,133600.0
2014-03-20 14:00:00,13.17,13.17,13.16,13.17,468800.0,12.4374,12.4374,12.4279,12.4374,468800.0
2014-03-20 14:05:00,13.17,13.17,13.16,13.16,152800.0,12.4374,12.4374,12.4279,12.4279,152800.0
2014-03-20 14:10:00,13.16,13.17,13.16,13.16,341600.0,12.4279,12.4374,12.4279,12.4279,341600.0
2014-03-20 14:15:00,13.16,13.17,13.16,13.17,424800.0,12.4279,12.4374,12.4279,12.4374,424800.0
2014-03-20 14:20:00,13.17,13.18,13.17,13.18,304000.0,12.4374,12.4468,12.4374,12.4468,304000.0
2014-03-20 14:25:00,13.18,13.18,13.17,13.18,287200.0,12.4468,12.4468,12.4374,12.4468,287200.0
2014-03-20 14:30:00,13.18,13.18,13.16,13.17,292800.0,12.4468,12.4468,12.4279,12.4374,292800.0
2014-03-20 14:35:00,13.17,13.17,13.16,13.17,159200.0,12.4374,12.4374,12.4279,12.4374,159200.0
2014-03-20 14:40:00,13.17,13.17,13.15,13.16,383200.0,12.4374,12.4374,12.4185,12.4279,383200.0
2014-03-20 14:45:00,13.15,13.16,13.15,13.16,392000.0,12.4185,12.4279,12.4185,12.4279,392000.0
2014-03-20 14:50:00,13.16,13.16,13.15,13.16,326400.0,12.4279,12.4279,12.4185,12.4279,326400.0
2014-03-20 14:55:00,13.16,13.16,13.15,13.15,208800.0,12.4279,12.4279,12.4185,12.4185,208800.0
2014-03-20 15:00:00,13.15,13.15,13.13,13.13,428800.0,12.4185,12.4185,12.3996,12.3996,428800.0
2014-03-20 15:05:00,13.13,13.14,13.12,13.13,700800.0,12.3996,12.409,12.3901,12.3996,700800.0
2014-03-20 15:10:00,13.13,13.13,13.12,13.13,382400.0,12.3996,12.3996,12.3901,12.3996,382400.0
2014-03-20 15:15:00,13.13,13.14,13.12,13.13,208000.0,12.3996,12.409,12.3901,12.3996,208000.0
2014-03-20 15:20:00,13.13,13.14,13.13,13.13,273600.0,12.3996,12.409,12.3996,12.3996,273600.0
2014-03-20 15:25:00,13.13,13.13,13.1,13.11,712800.0,12.3996,12.3996,12.3712,12.3807,712800.0
2014-03-20 15:30:00,13.11,13.13,13.11,13.12,659200.0,12.3807,12.3996,12.3807,12.3901,659200.0
2014-03-20 15:35:00,13.12,13.13,13.12,13.13,489600.0,12.3901,12.3996,12.3901,12.3996,489600.0
2014-03-20 15:40:00,13.13,13.14,13.13,13.14,476000.0,12.3996,12.409,12.3996,12.409,476000.0
2014-03-20 15:45:00,13.14,13.15,13.13,13.14,712000.0,12.409,12.4185,12.3996,12.409,712000.0
2014-03-20 15:50:00,13.14,13.14,13.12,13.12,480800.0,12.409,12.409,12.3901,12.3901,480800.0
2014-03-20 15:55:00,13.12,13.16,13.12,13.16,1384800.0,12.3901,12.4279,12.3901,12.4279,1384800.0
2014-03-21 09:30:00,13.27,13.33,13.26,13.33,2590400.0,12.5318,12.5885,12.5223,12.5885,2590400.0
2014-03-21 09:35:00,13.33,13.34,13.29,13.29,1085600.0,12.5885,12.5979,12.5507,12.5507,1085600.0
2014-03-21 09:40:00,13.29,13.3,13.27,13.29,664800.0,12.5507,12.5601,12.5318,12.5507,664800.0
2014-03-21 09:45:00,13.29,13.3,13.28,13.29,888800.0,12.5507,12.5601,12.5412,12.5507,888800.0
2014-03-21 09:50:00,13.29,13.3,13.28,13.29,960800.0,12.5507,12.5601,12.5412,12.5507,960800.0
2014-03-21 09:55:00,13.29,13.29,13.27,13.27,822400.0,12.5507,12.5507,12.5318,12.5318,822400.0
2014-03-21 10:00:00,13.27,13.29,13.26,13.26,1655200.0,12.5318,12.5507,12.5223,12.5223,1655200.0
2014-03-21 10:05:00,13.26,13.28,13.22,13.22,1349600.0,12.5223,12.5412,12.4846,12.4846,1349600.0
2014-03-21 10:10:00,13.22,13.26,13.22,13.26,1036800.0,12.4846,12.5223,12.4846,12.5223,1036800.0
2014-03-21 10:15:00,13.26,13.26,13.22,13.22,624800.0,12.5223,12.5223,12.4846,12.4846,624800.0
2014-03-21 10:20:00,13.23,13.24,13.22,13.24,1364000.0,12.494,12.5035,12.4846,12.5035,1364000.0
2014-03-21 10:25:00,13.23,13.24,13.21,13.23,1212800.0,12.494,12.5035,12.4751,12.494,1212800.0
2014-03-21 10:30:00,13.23,13.25,13.21,13.24,713600.0,12.494,12.5129,12.4751,12.5035,713600.0
2014-03-21 10:35:00,13.24,13.25,13.24,13.24,412000.0,12.5035,12.5129,12.5035,12.5035,412000.0
2014-03-21 10:40:00,13.25,13.25,13.24,13.25,363200.0,12.5129,12.5129,12.5035,12.5129,363200.0
2014-03-21 10:45:00,13.25,13.27,13.25,13.26,1028000.0,12.5129,12.5318,12.5129,12.5223,1028000.0
2014-03-21 10:50:00,13.27,13.28,13.26,13.27,404000.0,12.5318,12.5412,12.5223,12.5318,404000.0
2014-03-21 10:55:00,13.27,13.29,13.27,13.28,412800.0,12.5318,12.5507,12.5318,12.5412,412800.0
2014-03-21 11:00:00,13.28,13.29,13.28,13.28,624000.0,12.5412,12.5507,12.5412,12.5412,624000.0
2014-03-21 11:05:00,13.28,13.28,13.27,13.27,683200.0,12.5412,12.5412,12.5318,12.5318,683200.0
2014-03-21 11:10:00,13.27,13.28,13.27,13.28,257600.0,12.5318,12.5412,12.5318,12.5412,257600.0
2014-03-21 11:15:00,13.28,13.28,13.27,13.28,368000.0,12.5412,12.5412,12.5318,12.5412,368000.0
2014-03-21 11:20:00,13.28,13.3,13.28,13.3,532800.0,12.5412,12.5601,12.5412,12.5601,532800.0
2014-03-21 11:25:00,13.3,13.3,13.29,13.3,718400.0,12.5601,12.5601,12.5507,12.5601,718400.0
2014-03-21 11:30:00,13.3,13.32,13.3,13.31,579200.0,12.5601,12.579,12.5601,12.5696,579200.0
2014-03-21 11:35:00,13.31,13.31,13.29,13.3,280800.0,12.5696,12.5696,12.5507,12.5601,280800.0
2014-03-21 11:40:00,13.29,13.3,13.29,13.29,230400.0,12.5507,12.5601,12.5507,12.5507,230400.0
2014-03-21 11:45:00,13.29,13.3,13.28,13.29,817600.0,12.5507,12.5601,12.5412,12.5507,817600.0
2014-03-21 11:50:00,13.28,13.29,13.27,13.28,638400.0,12.5412,12.5507,12.5318,12.5412,638400.0
2014-03-21 11:55:00,13.28,13.28,13.27,13.28,229600.0,12.5412,12.5412,12.5318,12.5412,229600.0
2014-03-21 12:00:00,13.28,13.28,13.28,13.28,207200.0,12.5412,12.5412,12.5412,12.5412,207200.0
2014-03-21 12:05:00,13.28,13.29,13.28,13.29,281600.0,12.5412,12.5507,12.5412,12.5507,281600.0
2014-03-21 12:10:00,13.29,13.29,13.28,13.29,397600.0,12.5507,12.5507,12.5412,12.5507,397600.0
2014-03-21 12:15:00,13.29,13.29,13.29,13.29,217600.0,12.5507,12.5507,12.5507,12.5507,217600.0
2014-03-21 12:20:00,13.29,13.29,13.27,13.28,393600.0,12.5507,12.5507,12.5318,12.5412,393600.0
2014-03-21 12:25:00,13.28,13.28,13.27,13.27,200800.0,12.5412,12.5412,12.5318,12.5318,200800.0
2014-03-21 12:30:00,13.27,13.27,13.25,13.26,118400.0,12.5318,12.5318,12.5129,12.5223,118400.0
2014-03-21 12:35:00,13.26,13.26,13.24,13.26,151200.0,12.5223,12.5223,12.5035,12.5223,151200.0
2014-03-21 12:40:00,13.25,13.26,13.25,13.26,104000.0,12.5129,12.5223,12.5129,12.5223,104000.0
2014-03-21 12:45:00,13.26,13.26,13.24,13.24,339200.0,12.5223,12.5223,12.5035,12.5035,339200.0
2014-03-21 12:50:00,13.24,13.25,13.23,13.24,291200.0,12.5035,12.5129,12.494,12.5035,291200.0
2014-03-21 12:55:00,13.24,13.24,13.23,13.24,231200.0,12.5035,12.5035,12.494,12.5035,231200.0
2014-03-21 13:00:00,13.24,13.24,13.23,13.23,487200.0,12.5035,12.5035,12.494,12.494,487200.0
2014-03-21 13:05:00,13.23,13.24,13.23,13.23,364800.0,12.494,12.5035,12.494,12.494,364800.0
2014-03-21 13:10:00,13.23,13.23,13.19,13.21,1127200.0,12.494,12.494,12.4562,12.4751,1127200.0
2014-03-21 13:15:00,13.21,13.21,13.19,13.2,628800.0,12.4751,12.4751,12.4562,12.4657,628800.0
2014-03-21 13:20:00,13.2,13.2,13.17,13.18,960000.0,12.4657,12.4657,12.4374,12.4468,960000.0
2014-03-21 13:25:00,13.17,13.17,13.15,13.17,772800.0,12.4374,12.4374,12.4185,12.4374,772800.0
2014-03-21 13:30:00,13.16,13.17,13.15,13.17,589600.0,12.4279,12.4374,12.4185,12.4374,589600.0
2014-03-21 13:35:00,13.17,13.18,13.16,13.18,483200.0,12.4374,12.4468,12.4279,12.4468,483200.0
2014-03-21 13:40:00,13.18,13.18,13.14,13.15,461600.0,12.4468,12.4468,12.409,12.4185,461600.0
2014-03-21 13:45:00,13.15,13.15,13.13,13.14,574400.0,12.4185,12.4185,12.3996,12.409,574400.0
2014-03-21 13:50:00,13.14,13.18,13.14,13.17,708000.0,12.409,12.4468,12.409,12.4374,708000.0
2014-03-21 13:55:00,13.17,13.18,13.14,13.15,719200.0,12.4374,12.4468,12.409,12.4185,719200.0
2014-03-21 14:00:00,13.15,13.16,13.13,13.15,624000.0,12.4185,12.4279,12.3996,12.4185,624000.0
2014-03-21 14:05:00,13.14,13.17,13.14,13.16,312800.0,12.409,12.4374,12.409,12.4279,312800.0
2014-03-21 14:10:00,13.17,13.17,13.14,13.14,274400.0,12.4374,12.4374,12.409,12.409,274400.0
2014-03-21 14:15:00,13.13,13.16,13.12,13.12,728000.0,12.3996,12.4279,12.3901,12.3901,728000.0
2014-03-21 14:20:00,13.12,13.13,13.11,13.12,531200.0,12.3901,12.3996,12.3807,12.3901,531200.0
2014-03-21 14:25:00,13.12,13.12,13.09,13.09,288000.0,12.3901,12.3901,12.3618,12.3618,288000.0
2014-03-21 14:30:00,13.09,13.09,13.06,13.08,664800.0,12.3618,12.3618,12.3335,12.3524,664800.0
2014-03-21 14:35:00,13.08,13.12,13.08,13.12,353600.0,12.3524,12.3901,12.3524,12.3901,353600.0
2014-03-21 14:40:00,13.12,13.13,13.11,13.12,291200.0,12.3901,12.3996,12.3807,12.3901,291200.0
2014-03-21 14:45:00,13.12,13.14,13.11,13.11,534400.0,12.3901,12.409,12.3807,12.3807,534400.0
2014-03-21 14:50:00,13.11,13.13,13.11,13.12,420800.0,12.3807,12.3996,12.3807,12.3901,420800.0
2014-03-21 14:55:00,13.11,13.13,13.11,13.12,201600.0,12.3807,12.3996,12.3807,12.3901,201600.0
2014-03-21 15:00:00,13.12,13.12,13.08,13.08,726400.0,12.3901,12.3901,12.3524,12.3524,726400.0
2014-03-21 15:05:00,13.08,13.12,13.07,13.11,451200.0,12.3524,12.3901,12.3429,12.3807,451200.0
2014-03-21 15:10:00,13.11,13.13,13.09,13.09,290400.0,12.3807,12.3996,12.3618,12.3618,290400.0
2014-03-21 15:15:00,13.09,13.1,13.08,13.08,269600.0,12.3618,12.3712,12.3524,12.3524,269600.0
2014-03-21 15:20:00,13.08,13.1,13.07,13.1,429600.0,12.3524,12.3712,12.3429,12.3712,429600.0
2014-03-21 15:25:00,13.1,13.13,13.1,13.13,326400.0,12.3712,12.3996,12.3712,12.3996,326400.0
2014-03-21 15:30:00,13.12,13.12,13.08,13.08,453600.0,12.3901,12.3901,12.3524,12.3524,453600.0
2014-03-21 15:35:00,13.08,13.08,13.06,13.06,493600.0,12.3524,12.3524,12.3335,12.3335,493600.0
2014-03-21 15:40:00,13.06,13.08,13.04,13.08,868000.0,12.3335,12.3524,12.3146,12.3524,868000.0
2014-03-21 15:45:00,13.07,13.07,13.04,13.06,1025600.0,12.3429,12.3429,12.3146,12.3335,1025600.0
2014-03-21 15:50:00,13.06,13.08,13.06,13.07,476000.0,12.3335,12.3524,12.3335,12.3429,476000.0
2014-03-21 15:55:00,13.07,13.08,13.06,13.06,1383200.0,12.3429,12.3524,12.3335,12.3335,1383200.0
2014-03-24 09:30:00,13.15,13.18,13.14,13.15,581600.0,12.4185,12.4468,12.409,12.4185,581600.0
2014-03-24 09:35:00,13.15,13.16,13.11,13.12,469600.0,12.4185,12.4279,12.3807,12.3901,469600.0
2014-03-24 09:40:00,13.12,13.12,13.08,13.08,405600.0,12.3901,12.3901,12.3524,12.3524,405600.0
2014-03-24 09:45:00,13.08,13.1,13.06,13.08,968000.0,12.3524,12.3712,12.3335,12.3524,968000.0
2014-03-24 09:50:00,13.08,13.1,13.06,13.09,672800.0,12.3524,12.3712,12.3335,12.3618,672800.0
2014-03-24 09:55:00,13.09,13.1,13.07,13.08,537600.0,12.3618,12.3712,12.3429,12.3524,537600.0
2014-03-24 10:00:00,13.08,13.08,13.02,13.02,1134400.0,12.3524,12.3524,12.2957,12.2957,1134400.0
2014-03-24 10:05:00,13.03,13.03,12.99,13.01,1032800.0,12.3051,12.3051,12.2674,12.2863,1032800.0
2014-03-24 10:10:00,13.01,13.01,12.98,12.98,1056000.0,12.2863,12.2863,12.2579,12.2579,1056000.0
2014-03-24 10:15:00,12.98,13.0,12.97,12.99,840000.0,12.2579,12.2768,12.2485,12.2674,840000.0
2014-03-24 10:20:00,12.99,13.0,12.98,13.0,438400.0,12.2674,12.2768,12.2579,12.2768,438400.0
2014-03-24 10:25:00,13.0,13.0,12.97,12.97,1201600.0,12.2768,12.2768,12.2485,12.2485,1201600.0
2014-03-24 10:30:00,12.97,12.97,12.92,12.92,1618400.0,12.2485,12.2485,12.2013,12.2013,1618400.0
2014-03-24 10:35:00,12.92,12.95,12.92,12.95,1001600.0,12.2013,12.2296,12.2013,12.2296,1001600.0
2014-03-24 10:40:00,12.95,12.96,12.94,12.95,753600.0,12.2296,12.239,12.2201,12.2296,753600.0
2014-03-24 10:45:00,12.95,12.97,12.93,12.93,969600.0,12.2296,12.2485,12.2107,12.2107,969600.0
2014-03-24 10:50:00,12.93,12.95,12.92,12.94,936800.0,12.2107,12.2296,12.2013,12.2201,936800.0
2014-03-24 10:55:00,12.94,12.95,12.92,12.93,867200.0,12.2201,12.2296,12.2013,12.2107,867200.0
2014-03-24 11:00:00,12.93,12.93,12.86,12.89,1834400.0,12.2107,12.2107,12.1446,12.1729,1834400.0
2014-03-24 11:05:00,12.89,12.89,12.87,12.88,1009600.0,12.1729,12.1729,12.154,12.1635,1009600.0
2014-03-24 11:10:00,12.88,12.89,12.86,12.89,1272000.0,12.1635,12.1729,12.1446,12.1729,1272000.0
2014-03-24 11:15:00,12.89,12.91,12.88,12.9,601600.0,12.1729,12.1918,12.1635,12.1824,601600.0
2014-03-24 11:20:00,12.9,12.91,12.89,12.9,907200.0,12.1824,12.1918,12.1729,12.1824,907200.0
2014-03-24 11:25:00,12.91,12.92,12.9,12.91,828800.0,12.1918,12.2013,12.1824,12.1918,828800.0
2014-03-24 11:30:00,12.91,12.91,12.88,12.9,1019200.0,12.1918,12.1918,12.1635,12.1824,1019200.0
2014-03-24 11:35:00,12.9,12.92,12.9,12.91,480000.0,12.1824,12.2013,12.1824,12.1918,480000.0
2014-03-24 11:40:00,12.91,12.92,12.89,12.9,732800.0,12.1918,12.2013,12.1729,12.1824,732800.0
2014-03-24 11:45:00,12.9,12.9,12.87,12.88,991200.0,12.1824,12.1824,12.154,12.1635,991200.0
2014-03-24 11:50:00,12.88,12.9,12.87,12.9,520000.0,12.1635,12.1824,12.154,12.1824,520000.0
2014-03-24 11:55:00,12.9,12.9,12.88,12.89,804800.0,12.1824,12.1824,12.1635,12.1729,804800.0
2014-03-24 12:00:00,12.89,12.92,12.88,12.91,824000.0,12.1729,12.2013,12.1635,12.1918,824000.0
2014-03-24 12:05:00,12.92,12.92,12.9,12.91,666400.0,12.2013,12.2013,12.1824,12.1918,666400.0
2014-03-24 12:10:00,12.91,12.91,12.88,12.88,484000.0,12.1918,12.1918,12.1635,12.1635,484000.0
2014-03-24 12:15:00,12.89,12.9,12.88,12.9,224800.0,12.1729,12.1824,12.1635,12.1824,224800.0
2014-03-24 12:20:00,12.9,12.9,12.88,12.9,266400.0,12.1824,12.1824,12.1635,12.1824,266400.0
2014-03-24 12:25:00,12.9,12.9,12.87,12.87,432800.0,12.1824,12.1824,12.154,12.154,432800.0
2014-03-24 12:30:00,12.88,12.88,12.86,12.87,765600.0,12.1635,12.1635,12.1446,12.154,765600.0
2014-03-24 12:35:00,12.87,12.89,12.86,12.87,1044000.0,12.154,12.1729,12.1446,12.154,1044000.0
2014-03-24 12:40:00,12.87,12.87,12.84,12.85,700800.0,12.154,12.154,12.1257,12.1352,700800.0
2014-03-24 12:45:00,12.85,12.86,12.84,12.85,1020000.0,12.1352,12.1446,12.1257,12.1352,1020000.0
2014-03-24 12:50:00,12.85,12.88,12.85,12.86,493600.0,12.1352,12.1635,12.1352,12.1446,493600.0
2014-03-24 12:55:00,12.86,12.88,12.86,12.87,368000.0,12.1446,12.1635,12.1446,12.154,368000.0
2014-03-24 13:00:00,12.87,12.9,12.87,12.9,582400.0,12.154,12.1824,12.154,12.1824,582400.0
2014-03-24 13:05:00,12.9,12.9,12.88,12.89,294400.0,12.1824,12.1824,12.1635,12.1729,294400.0
2014-03-24 13:10:00,12.89,12.9,12.89,12.9,274400.0,12.1729,12.1824,12.1729,12.1824,274400.0
2014-03-24 13:15:00,12.9,12.9,12.88,12.89,456000.0,12.1824,12.1824,12.1635,12.1729,456000.0
2014-03-24 13:20:00,12.89,12.9,12.88,12.89,470400.0,12.1729,12.1824,12.1635,12.1729,470400.0
2014-03-24 13:25:00,12.89,12.9,12.88,12.9,377600.0,12.1729,12.1824,12.1635,12.1824,377600.0
2014-03-24 13:30:00,12.9,12.93,12.9,12.93,1001600.0,12.1824,12.2107,12.1824,12.2107,1001600.0
2014-03-24 13:35:00,12.93,12.94,12.91,12.92,888800.0,12.2107,12.2201,12.1918,12.2013,888800.0
2014-03-24 13:40:00,12.92,12.94,12.91,12.93,508000.0,12.2013,12.2201,12.1918,12.2107,508000.0
2014-03-24 13:45:00,12.93,12.94,12.92,12.93,343200.0,12.2107,12.2201,12.2013,12.2107,343200.0
2014-03-24 13:50:00,12.93,12.94,12.92,12.94,547200.0,12.2107,12.2201,12.2013,12.2201,547200.0
2014-03-24 13:55:00,12.94,12.96,12.93,12.95,730400.0,12.2201,12.239,12.2107,12.2296,730400.0
2014-03-24 14:00:00,12.95,12.97,12.95,12.97,693600.0,12.2296,12.2485,12.2296,12.2485,693600.0
2014-03-24 14:05:00,12.97,12.97,12.95,12.95,906400.0,12.2485,12.2485,12.2296,12.2296,906400.0
2014-03-24 14:10:00,12.95,12.96,12.94,12.96,588000.0,12.2296,12.239,12.2201,12.239,588000.0
2014-03-24 14:15:00,12.95,12.96,12.92,12.93,696800.0,12.2296,12.239,12.2013,12.2107,696800.0
2014-03-24 14:20:00,12.93,12.94,12.93,12.94,348000.0,12.2107,12.2201,12.2107,12.2201,348000.0
2014-03-24 14:25:00,12.94,12.97,12.93,12.97,671200.0,12.2201,12.2485,12.2107,12.2485,671200.0
2014-03-24 14:30:00,12.97,12.97,12.94,12.95,728800.0,12.2485,12.2485,12.2201,12.2296,728800.0
2014-03-24 14:35:00,12.95,12.96,12.94,12.94,355200.0,12.2296,12.239,12.2201,12.2201,355200.0
2014-03-24 14:40:00,12.94,12.97,12.94,12.97,462400.0,12.2201,12.2485,12.2201,12.2485,462400.0
2014-03-24 14:45:00,12.97,12.99,12.97,12.98,771200.0,12.2485,12.2674,12.2485,12.2579,771200.0
2014-03-24 14:50:00,12.98,12.99,12.96,12.97,612800.0,12.2579,12.2674,12.239,12.2485,612800.0
2014-03-24 14:55:00,12.97,12.97,12.95,12.96,612800.0,12.2485,12.2485,12.2296,12.239,612800.0
2014-03-24 15:00:00,12.96,12.96,12.94,12.95,668000.0,12.239,12.239,12.2201,12.2296,668000.0
2014-03-24 15:05:00,12.95,12.96,12.94,12.95,406400.0,12.2296,12.239,12.2201,12.2296,406400.0
2014-03-24 15:10:00,12.95,12.95,12.92,12.92,848000.0,12.2296,12.2296,12.2013,12.2013,848000.0
2014-03-24 15:15:00,12.92,12.94,12.92,12.93,466400.0,12.2013,12.2201,12.2013,12.2107,466400.0
2014-03-24 15:20:00,12.93,12.97,12.93,12.96,746400.0,12.2107,12.2485,12.2107,12.239,746400.0
2014-03-24 15:25:00,12.96,13.0,12.96,13.0,1036000.0,12.239,12.2768,12.239,12.2768,1036000.0
2014-03-24 15:30:00,13.0,13.03,13.0,13.02,1264000.0,12.2768,12.3051,12.2768,12.2957,1264000.0
2014-03-24 15:35:00,13.02,13.02,13.01,13.01,301600.0,12.2957,12.2957,12.2863,12.2863,301600.0
2014-03-24 15:40:00,13.01,13.01,13.0,13.01,560800.0,12.2863,12.2863,12.2768,12.2863,560800.0
2014-03-24 15:45:00,13.01,13.01,12.99,12.99,686400.0,12.2863,12.2863,12.2674,12.2674,686400.0
2014-03-24 15:50:00,12.99,12.99,12.97,12.98,1229600.0,12.2674,12.2674,12.2485,12.2579,1229600.0
2014-03-24 15:55:00,12.98,12.98,12.95,12.95,1243200.0,12.2579,12.2579,12.2296,12.2296,1243200.0
2014-03-25 09:30:00,13.08,13.14,13.08,13.13,777600.0,12.3524,12.409,12.3524,12.3996,777600.0
2014-03-25 09:35:00,13.13,13.13,13.1,13.1,760000.0,12.3996,12.3996,12.3712,12.3712,760000.0
2014-03-25 09:40:00,13.1,13.11,13.09,13.1,684000.0,12.3712,12.3807,12.3618,12.3712,684000.0
2014-03-25 09:45:00,13.1,13.12,13.1,13.12,577600.0,12.3712,12.3901,12.3712,12.3901,577600.0
2014-03-25 09:50:00,13.12,13.13,13.11,13.12,582400.0,12.3901,12.3996,12.3807,12.3901,582400.0
2014-03-25 09:55:00,13.12,13.12,13.1,13.11,196000.0,12.3901,12.3901,12.3712,12.3807,196000.0
2014-03-25 10:00:00,13.12,13.14,13.09,13.11,1734400.0,12.3901,12.409,12.3618,12.3807,1734400.0
2014-03-25 10:05:00,13.11,13.14,13.09,13.13,773600.0,12.3807,12.409,12.3618,12.3996,773600.0
2014-03-25 10:10:00,13.13,13.16,13.13,13.13,1256000.0,12.3996,12.4279,12.3996,12.3996,1256000.0
2014-03-25 10:15:00,13.13,13.14,13.12,13.12,282400.0,12.3996,12.409,12.3901,12.3901,282400.0
2014-03-25 10:20:00,13.12,13.12,13.09,13.09,293600.0,12.3901,12.3901,12.3618,12.3618,293600.0
2014-03-25 10:25:00,13.1,13.1,13.08,13.09,446400.0,12.3712,12.3712,12.3524,12.3618,446400.0
2014-03-25 10:30:00,13.1,13.1,13.06,13.07,477600.0,12.3712,12.3712,12.3335,12.3429,477600.0
2014-03-25 10:35:00,13.07,13.07,13.05,13.05,288000.0,12.3429,12.3429,12.324,12.324,288000.0
2014-03-25 10:40:00,13.05,13.08,13.05,13.06,789600.0,12.324,12.3524,12.324,12.3335,789600.0
2014-03-25 10:45:00,13.06,13.06,13.02,13.02,318400.0,12.3335,12.3335,12.2957,12.2957,318400.0
2014-03-25 10:50:00,13.02,13.03,13.01,13.01,567200.0,12.2957,12.3051,12.2863,12.2863,567200.0
2014-03-25 10:55:00,13.01,13.01,12.99,13.0,743200.0,12.2863,12.2863,12.2674,12.2768,743200.0
2014-03-25 11:00:00,13.0,13.03,12.99,13.03,792000.0,12.2768,12.3051,12.2674,12.3051,792000.0
2014-03-25 11:05:00,13.03,13.03,13.01,13.02,360800.0,12.3051,12.3051,12.2863,12.2957,360800.0
2014-03-25 11:10:00,13.02,13.02,13.0,13.02,418400.0,12.2957,12.2957,12.2768,12.2957,418400.0
2014-03-25 11:15:00,13.02,13.05,13.0,13.04,671200.0,12.2957,12.324,12.2768,12.3146,671200.0
2014-03-25 11:20:00,13.04,13.05,13.03,13.04,458400.0,12.3146,12.324,12.3051,12.3146,458400.0
2014-03-25 11:25:00,13.04,13.04,13.01,13.02,363200.0,12.3146,12.3146,12.2863,12.2957,363200.0
2014-03-25 11:30:00,13.02,13.03,12.99,12.99,441600.0,12.2957,12.3051,12.2674,12.2674,441600.0
2014-03-25 11:35:00,12.99,13.01,12.97,13.0,632000.0,12.2674,12.2863,12.2485,12.2768,632000.0
2014-03-25 11:40:00,13.0,13.01,12.99,13.0,339200.0,12.2768,12.2863,12.2674,12.2768,339200.0
2014-03-25 11:45:00,13.0,13.0,12.97,12.98,551200.0,12.2768,12.2768,12.2485,12.2579,551200.0
2014-03-25 11:50:00,12.98,12.99,12.95,12.96,383200.0,12.2579,12.2674,12.2296,12.239,383200.0
2014-03-25 11:55:00,12.96,12.98,12.94,12.98,680800.0,12.239,12.2579,12.2201,12.2579,680800.0
2014-03-25 12:00:00,12.98,12.98,12.96,12.97,571200.0,12.2579,12.2579,12.239,12.2485,571200.0
2014-03-25 12:05:00,12.97,12.99,12.96,12.99,316800.0,12.2485,12.2674,12.239,12.2674,316800.0
2014-03-25 12:10:00,12.99,13.0,12.98,12.98,380000.0,12.2674,12.2768,12.2579,12.2579,380000.0
2014-03-25 12:15:00,12.98,12.99,12.97,12.98,181600.0,12.2579,12.2674,12.2485,12.2579,181600.0
2014-03-25 12:20:00,12.98,12.98,12.95,12.96,565600.0,12.2579,12.2579,12.2296,12.239,565600.0
2014-03-25 12:25:00,12.96,12.96,12.93,12.95,696800.0,12.239,12.239,12.2107,12.2296,696800.0
2014-03-25 12:30:00,12.96,12.99,12.95,12.99,479200.0,12.239,12.2674,12.2296,12.2674,479200.0
2014-03-25 12:35:00,12.99,13.01,12.99,13.01,571200.0,12.2674,12.2863,12.2674,12.2863,571200.0
2014-03-25 12:40:00,13.01,13.02,13.0,13.01,373600.0,12.2863,12.2957,12.2768,12.2863,373600.0
2014-03-25 12:45:00,13.0,13.03,13.0,13.02,450400.0,12.2768,12.3051,12.2768,12.2957,450400.0
2014-03-25 12:50:00,13.02,13.04,13.02,13.03,348000.0,12.2957,12.3146,12.2957,12.3051,348000.0
2014-03-25 12:55:00,13.03,13.04,13.03,13.03,135200.0,12.3051,12.3146,12.3051,12.3051,135200.0
2014-03-25 13:00:00,13.03,13.03,13.02,13.02,289600.0,12.3051,12.3051,12.2957,12.2957,289600.0
2014-03-25 13:05:00,13.02,13.03,13.02,13.03,263200.0,12.2957,12.3051,12.2957,12.3051,263200.0
2014-03-25 13:10:00,13.03,13.03,13.02,13.02,104000.0,12.3051,12.3051,12.2957,12.2957,104000.0
2014-03-25 13:15:00,13.02,13.04,13.02,13.04,166400.0,12.2957,12.3146,12.2957,12.3146,166400.0
2014-03-25 13:20:00,13.04,13.09,13.04,13.08,876000.0,12.3146,12.3618,12.3146,12.3524,876000.0
2014-03-25 13:25:00,13.08,13.1,13.08,13.09,218400.0,12.3524,12.3712,12.3524,12.3618,218400.0
2014-03-25 13:30:00,13.09,13.11,13.09,13.1,305600.0,12.3618,12.3807,12.3618,12.3712,305600.0
2014-03-25 13:35:00,13.09,13.09,13.08,13.09,244000.0,12.3618,12.3618,12.3524,12.3618,244000.0
2014-03-25 13:40:00,13.09,13.09,13.08,13.09,258400.0,12.3618,12.3618,12.3524,12.3618,258400.0
2014-03-25 13:45:00,13.09,13.1,13.08,13.09,238400.0,12.3618,12.3712,12.3524,12.3618,238400.0
2014-03-25 13:50:00,13.09,13.09,13.08,13.08,113600.0,12.3618,12.3618,12.3524,12.3524,113600.0
2014-03-25 13:55:00,13.08,13.08,13.07,13.08,254400.0,12.3524,12.3524,12.3429,12.3524,254400.0
2014-03-25 14:00:00,13.08,13.1,13.08,13.09,543200.0,12.3524,12.3712,12.3524,12.3618,543200.0
2014-03-25 14:05:00,13.09,13.09,13.09,13.09,220000.0,12.3618,12.3618,12.3618,12.3618,220000.0
2014-03-25 14:10:00,13.09,13.11,13.09,13.1,533600.0,12.3618,12.3807,12.3618,12.3712,533600.0
2014-03-25 14:15:00,13.1,13.1,13.06,13.06,485600.0,12.3712,12.3712,12.3335,12.3335,485600.0
2014-03-25 14:20:00,13.06,13.08,13.06,13.07,540800.0,12.3335,12.3524,12.3335,12.3429,540800.0
2014-03-25 14:25:00,13.08,13.08,13.06,13.06,377600.0,12.3524,12.3524,12.3335,12.3335,377600.0
2014-03-25 14:30:00,13.06,13.07,13.06,13.06,360800.0,12.3335,12.3429,12.3335,12.3335,360800.0
2014-03-25 14:35:00,13.06,13.08,13.06,13.08,189600.0,12.3335,12.3524,12.3335,12.3524,189600.0
2014-03-25 14:40:00,13.08,13.08,13.07,13.07,144800.0,12.3524,12.3524,12.3429,12.3429,144800.0
2014-03-25 14:45:00,13.07,13.07,13.05,13.06,183200.0,12.3429,12.3429,12.324,12.3335,183200.0
2014-03-25 14:50:00,13.06,13.06,13.05,13.05,271200.0,12.3335,12.3335,12.324,12.324,271200.0
2014-03-25 14:55:00,13.05,13.07,13.05,13.06,186400.0,12.324,12.3429,12.324,12.3335,186400.0
2014-03-25 15:00:00,13.06,13.06,13.05,13.06,92800.0,12.3335,12.3335,12.324,12.3335,92800.0
2014-03-25 15:05:00,13.06,13.07,13.05,13.06,247200.0,12.3335,12.3429,12.324,12.3335,247200.0
2014-03-25 15:10:00,13.06,13.09,13.06,13.09,341600.0,12.3335,12.3618,12.3335,12.3618,341600.0
2014-03-25 15:15:00,13.09,13.1,13.08,13.09,366400.0,12.3618,12.3712,12.3524,12.3618,366400.0
2014-03-25 15:20:00,13.1,13.11,13.08,13.08,349600.0,12.3712,12.3807,12.3524,12.3524,349600.0
2014-03-25 15:25:00,13.09,13.09,13.08,13.08,314400.0,12.3618,12.3618,12.3524,12.3524,314400.0
2014-03-25 15:30:00,13.09,13.1,13.07,13.07,500000.0,12.3618,12.3712,12.3429,12.3429,500000.0
2014-03-25 15:35:00,13.08,13.09,13.08,13.09,360800.0,12.3524,12.3618,12.3524,12.3618,360800.0
2014-03-25 15:40:00,13.09,13.1,13.09,13.1,420000.0,12.3618,12.3712,12.3618,12.3712,420000.0
2014-03-25 15:45:00,13.1,13.1,13.07,13.08,554400.0,12.3712,12.3712,12.3429,12.3524,554400.0
2014-03-25 15:50:00,13.08,13.09,13.07,13.08,861600.0,12.3524,12.3618,12.3429,12.3524,861600.0
2014-03-25 15:55:00,13.08,13.08,13.06,13.08,740800.0,12.3524,12.3524,12.3335,12.3524,740800.0
2014-03-26 09:30:00,13.18,13.21,13.17,13.17,900800.0,12.4504,12.4788,12.441,12.441,900800.0
2014-03-26 09:35:00,13.17,13.19,13.15,13.17,582400.0,12.441,12.4599,12.4221,12.441,582400.0
2014-03-26 09:40:00,13.17,13.19,13.17,13.19,691200.0,12.441,12.4599,12.441,12.4599,691200.0
2014-03-26 09:45:00,13.19,13.2,13.14,13.18,1154400.0,12.4599,12.4693,12.4126,12.4504,1154400.0
2014-03-26 09:50:00,13.19,13.19,13.15,13.17,653600.0,12.4599,12.4599,12.4221,12.441,653600.0
2014-03-26 09:55:00,13.17,13.18,13.15,13.16,352800.0,12.441,12.4504,12.4221,12.4315,352800.0
2014-03-26 10:00:00,13.15,13.16,13.13,13.15,517600.0,12.4221,12.4315,12.4032,12.4221,517600.0
2014-03-26 10:05:00,13.14,13.17,13.14,13.16,764800.0,12.4126,12.441,12.4126,12.4315,764800.0
2014-03-26 10:10:00,13.16,13.19,13.16,13.18,390400.0,12.4315,12.4599,12.4315,12.4504,390400.0
2014-03-26 10:15:00,13.18,13.19,13.14,13.14,549600.0,12.4504,12.4599,12.4126,12.4126,549600.0
2014-03-26 10:20:00,13.14,13.15,13.12,13.13,680000.0,12.4126,12.4221,12.3937,12.4032,680000.0
2014-03-26 10:25:00,13.13,13.14,13.12,13.14,652800.0,12.4032,12.4126,12.3937,12.4126,652800.0
2014-03-26 10:30:00,13.14,13.14,13.13,13.14,232800.0,12.4126,12.4126,12.4032,12.4126,232800.0
2014-03-26 10:35:00,13.13,13.16,13.13,13.15,426400.0,12.4032,12.4315,12.4032,12.4221,426400.0
2014-03-26 10:40:00,13.15,13.16,13.13,13.14,219200.0,12.4221,12.4315,12.4032,12.4126,219200.0
2014-03-26 10:45:00,13.14,13.15,13.13,13.13,355200.0,12.4126,12.4221,12.4032,12.4032,355200.0
2014-03-26 10:50:00,13.13,13.14,13.1,13.1,667200.0,12.4032,12.4126,12.3748,12.3748,667200.0
2014-03-26 10:55:00,13.1,13.12,13.1,13.1,350400.0,12.3748,12.3937,12.3748,12.3748,350400.0
2014-03-26 11:00:00,13.1,13.13,13.09,13.13,365600.0,12.3748,12.4032,12.3654,12.4032,365600.0
2014-03-26 11:05:00,13.13,13.13,13.12,13.13,274400.0,12.4032,12.4032,12.3937,12.4032,274400.0
2014-03-26 11:10:00,13.13,13.15,13.13,13.14,202400.0,12.4032,12.4221,12.4032,12.4126,202400.0
2014-03-26 11:15:00,13.13,13.14,13.12,13.13,215200.0,12.4032,12.4126,12.3937,12.4032,215200.0
2014-03-26 11:20:00,13.13,13.15,13.13,13.14,429600.0,12.4032,12.4221,12.4032,12.4126,429600.0
2014-03-26 11:25:00,13.14,13.16,13.13,13.16,236000.0,12.4126,12.4315,12.4032,12.4315,236000.0
2014-03-26 11:30:00,13.16,13.16,13.14,13.15,132800.0,12.4315,12.4315,12.4126,12.4221,132800.0
2014-03-26 11:35:00,13.15,13.15,13.14,13.14,80800.0,12.4221,12.4221,12.4126,12.4126,80800.0
2014-03-26 11:40:00,13.14,13.14,13.11,13.11,296000.0,12.4126,12.4126,12.3843,12.3843,296000.0
2014-03-26 11:45:00,13.11,13.11,13.09,13.1,304000.0,12.3843,12.3843,12.3654,12.3748,304000.0
2014-03-26 11:50:00,13.1,13.12,13.1,13.1,503200.0,12.3748,12.3937,12.3748,12.3748,503200.0
2014-03-26 11:55:00,13.11,13.13,13.09,13.13,574400.0,12.3843,12.4032,12.3654,12.4032,574400.0
2014-03-26 12:00:00,13.12,13.13,13.1,13.1,204000.0,12.3937,12.4032,12.3748,12.3748,204000.0
2014-03-26 12:05:00,13.1,13.12,13.09,13.12,706400.0,12.3748,12.3937,12.3654,12.3937,706400.0
2014-03-26 12:10:00,13.12,13.12,13.11,13.12,301600.0,12.3937,12.3937,12.3843,12.3937,301600.0
2014-03-26 12:15:00,13.11,13.12,13.1,13.1,152800.0,12.3843,12.3937,12.3748,12.3748,152800.0
2014-03-26 12:20:00,13.11,13.12,13.09,13.1,472800.0,12.3843,12.3937,12.3654,12.3748,472800.0
2014-03-26 12:25:00,13.1,13.11,13.09,13.11,373600.0,12.3748,12.3843,12.3654,12.3843,373600.0
2014-03-26 12:30:00,13.11,13.13,13.09,13.13,463200.0,12.3843,12.4032,12.3654,12.4032,463200.0
2014-03-26 12:35:00,13.13,13.14,13.12,13.13,362400.0,12.4032,12.4126,12.3937,12.4032,362400.0
2014-03-26 12:40:00,13.13,13.14,13.12,13.12,77600.0,12.4032,12.4126,12.3937,12.3937,77600.0
2014-03-26 12:45:00,13.12,13.13,13.11,13.13,324800.0,12.3937,12.4032,12.3843,12.4032,324800.0
2014-03-26 12:50:00,13.13,13.14,13.12,13.13,181600.0,12.4032,12.4126,12.3937,12.4032,181600.0
2014-03-26 12:55:00,13.13,13.14,13.13,13.14,66400.0,12.4032,12.4126,12.4032,12.4126,66400.0
2014-03-26 13:00:00,13.13,13.14,13.12,13.12,127200.0,12.4032,12.4126,12.3937,12.3937,127200.0
2014-03-26 13:05:00,13.12,13.13,13.11,13.12,275200.0,12.3937,12.4032,12.3843,12.3937,275200.0
2014-03-26 13:10:00,13.12,13.12,13.11,13.12,48800.0,12.3937,12.3937,12.3843,12.3937,48800.0
2014-03-26 13:15:00,13.11,13.11,13.1,13.11,83200.0,12.3843,12.3843,12.3748,12.3843,83200.0
2014-03-26 13:20:00,13.11,13.11,13.09,13.09,51200.0,12.3843,12.3843,12.3654,12.3654,51200.0
2014-03-26 13:25:00,13.09,13.09,13.04,13.04,613600.0,12.3654,12.3654,12.3182,12.3182,613600.0
2014-03-26 13:30:00,13.03,13.04,13.01,13.02,520800.0,12.3087,12.3182,12.2898,12.2993,520800.0
2014-03-26 13:35:00,13.02,13.03,13.0,13.02,234400.0,12.2993,12.3087,12.2804,12.2993,234400.0
2014-03-26 13:40:00,13.02,13.02,12.98,13.01,353600.0,12.2993,12.2993,12.2615,12.2898,353600.0
2014-03-26 13:45:00,13.0,13.0,12.97,12.99,739200.0,12.2804,12.2804,12.252,12.2709,739200.0
2014-03-26 13:50:00,12.98,12.99,12.97,12.98,428000.0,12.2615,12.2709,12.252,12.2615,428000.0
2014-03-26 13:55:00,12.98,13.02,12.97,13.01,476000.0,12.2615,12.2993,12.252,12.2898,476000.0
2014-03-26 14:00:00,13.01,13.01,12.99,13.0,201600.0,12.2898,12.2898,12.2709,12.2804,201600.0
2014-03-26 14:05:00,13.0,13.02,12.98,13.01,466400.0,12.2804,12.2993,12.2615,12.2898,466400.0
2014-03-26 14:10:00,13.01,13.01,12.97,12.97,286400.0,12.2898,12.2898,12.252,12.252,286400.0
2014-03-26 14:15:00,12.96,12.98,12.95,12.96,740000.0,12.2426,12.2615,12.2332,12.2426,740000.0
2014-03-26 14:20:00,12.96,13.0,12.95,12.97,392800.0,12.2426,12.2804,12.2332,12.252,392800.0
2014-03-26 14:25:00,12.98,13.0,12.96,12.99,224000.0,12.2615,12.2804,12.2426,12.2709,224000.0
2014-03-26 14:30:00,12.99,12.99,12.96,12.97,312800.0,12.2709,12.2709,12.2426,12.252,312800.0
2014-03-26 14:35:00,12.97,12.98,12.96,12.97,143200.0,12.252,12.2615,12.2426,12.252,143200.0
2014-03-26 14:40:00,12.97,13.0,12.97,13.0,164000.0,12.252,12.2804,12.252,12.2804,164000.0
2014-03-26 14:45:00,13.01,13.02,13.0,13.01,325600.0,12.2898,12.2993,12.2804,12.2898,325600.0
2014-03-26 14:50:00,13.01,13.02,13.01,13.02,296000.0,12.2898,12.2993,12.2898,12.2993,296000.0
2014-03-26 14:55:00,13.02,13.04,13.02,13.03,514400.0,12.2993,12.3182,12.2993,12.3087,514400.0
2014-03-26 15:00:00,13.03,13.04,13.0,13.01,744800.0,12.3087,12.3182,12.2804,12.2898,744800.0
2014-03-26 15:05:00,13.01,13.02,13.0,13.01,312000.0,12.2898,12.2993,12.2804,12.2898,312000.0
2014-03-26 15:10:00,13.0,13.01,12.99,12.99,311200.0,12.2804,12.2898,12.2709,12.2709,311200.0
2014-03-26 15:15:00,13.0,13.01,12.98,12.99,525600.0,12.2804,12.2898,12.2615,12.2709,525600.0
2014-03-26 15:20:00,12.99,12.99,12.97,12.98,249600.0,12.2709,12.2709,12.252,12.2615,249600.0
2014-03-26 15:25:00,12.98,12.98,12.95,12.95,460800.0,12.2615,12.2615,12.2332,12.2332,460800.0
2014-03-26 15:30:00,12.95,12.98,12.95,12.98,669600.0,12.2332,12.2615,12.2332,12.2615,669600.0
2014-03-26 15:35:00,12.98,12.98,12.96,12.96,370400.0,12.2615,12.2615,12.2426,12.2426,370400.0
2014-03-26 15:40:00,12.96,12.96,12.94,12.95,803200.0,12.2426,12.2426,12.2237,12.2332,803200.0
2014-03-26 15:45:00,12.95,12.95,12.92,12.92,1128800.0,12.2332,12.2332,12.2048,12.2048,1128800.0
2014-03-26 15:50:00,12.92,12.92,12.9,12.91,1103200.0,12.2048,12.2048,12.1859,12.1954,1103200.0
2014-03-26 15:55:00,12.91,12.92,12.88,12.88,1422400.0,12.1954,12.2048,12.167,12.167,1422400.0
2014-03-27 09:30:00,12.85,12.88,12.83,12.84,898400.0,12.1387,12.167,12.1198,12.1292,898400.0
2014-03-27 09:35:00,12.84,12.84,12.76,12.77,1564800.0,12.1292,12.1292,12.0537,12.0631,1564800.0
2014-03-27 09:40:00,12.77,12.78,12.74,12.74,1029600.0,12.0631,12.0726,12.0348,12.0348,1029600.0
2014-03-27 09:45:00,12.75,12.8,12.73,12.78,972800.0,12.0442,12.0915,12.0253,12.0726,972800.0
2014-03-27 09:50:00,12.78,12.81,12.77,12.81,1360800.0,12.0726,12.1009,12.0631,12.1009,1360800.0
2014-03-27 09:55:00,12.81,12.82,12.79,12.82,698400.0,12.1009,12.1103,12.082,12.1103,698400.0
2014-03-27 10:00:00,12.82,12.84,12.79,12.83,1133600.0,12.1103,12.1292,12.082,12.1198,1133600.0
2014-03-27 10:05:00,12.83,12.91,12.83,12.91,1161600.0,12.1198,12.1954,12.1198,12.1954,1161600.0
2014-03-27 10:10:00,12.91,12.92,12.87,12.87,626400.0,12.1954,12.2048,12.1576,12.1576,626400.0
2014-03-27 10:15:00,12.87,12.9,12.87,12.9,340000.0,12.1576,12.1859,12.1576,12.1859,340000.0
2014-03-27 10:20:00,12.9,12.93,12.9,12.91,666400.0,12.1859,12.2143,12.1859,12.1954,666400.0
2014-03-27 10:25:00,12.91,12.93,12.9,12.91,324000.0,12.1954,12.2143,12.1859,12.1954,324000.0
2014-03-27 10:30:00,12.91,12.92,12.9,12.91,256800.0,12.1954,12.2048,12.1859,12.1954,256800.0
2014-03-27 10:35:00,12.91,12.93,12.89,12.9,210400.0,12.1954,12.2143,12.1765,12.1859,210400.0
2014-03-27 10:40:00,12.9,12.91,12.88,12.88,354400.0,12.1859,12.1954,12.167,12.167,354400.0
2014-03-27 10:45:00,12.88,12.91,12.88,12.9,244000.0,12.167,12.1954,12.167,12.1859,244000.0
2014-03-27 10:50:00,12.9,12.9,12.87,12.87,113600.0,12.1859,12.1859,12.1576,12.1576,113600.0
2014-03-27 10:55:00,12.88,12.91,12.88,12.89,213600.0,12.167,12.1954,12.167,12.1765,213600.0
2014-03-27 11:00:00,12.9,12.91,12.87,12.87,173600.0,12.1859,12.1954,12.1576,12.1576,173600.0
2014-03-27 11:05:00,12.87,12.89,12.84,12.85,303200.0,12.1576,12.1765,12.1292,12.1387,303200.0
2014-03-27 11:10:00,12.85,12.87,12.84,12.85,425600.0,12.1387,12.1576,12.1292,12.1387,425600.0
2014-03-27 11:15:00,12.85,12.87,12.84,12.86,347200.0,12.1387,12.1576,12.1292,12.1481,347200.0
2014-03-27 11:20:00,12.87,12.88,12.85,12.87,246400.0,12.1576,12.167,12.1387,12.1576,246400.0
2014-03-27 11:25:00,12.87,12.88,12.85,12.85,105600.0,12.1576,12.167,12.1387,12.1387,105600.0
2014-03-27 11:30:00,12.85,12.85,12.79,12.8,1191200.0,12.1387,12.1387,12.082,12.0915,1191200.0
2014-03-27 11:35:00,12.8,12.81,12.78,12.8,458400.0,12.0915,12.1009,12.0726,12.0915,458400.0
2014-03-27 11:40:00,12.8,12.8,12.78,12.78,248800.0,12.0915,12.0915,12.0726,12.0726,248800.0
2014-03-27 11:45:00,12.78,12.79,12.77,12.78,211200.0,12.0726,12.082,12.0631,12.0726,211200.0
2014-03-27 11:50:00,12.78,12.78,12.76,12.77,335200.0,12.0726,12.0726,12.0537,12.0631,335200.0
2014-03-27 11:55:00,12.77,12.81,12.76,12.8,368800.0,12.0631,12.1009,12.0537,12.0915,368800.0
2014-03-27 12:00:00,12.8,12.8,12.77,12.78,236000.0,12.0915,12.0915,12.0631,12.0726,236000.0
2014-03-27 12:05:00,12.77,12.78,12.76,12.76,257600.0,12.0631,12.0726,12.0537,12.0537,257600.0
2014-03-27 12:10:00,12.76,12.8,12.76,12.8,336000.0,12.0537,12.0915,12.0537,12.0915,336000.0
2014-03-27 12:15:00,12.8,12.83,12.79,12.81,456800.0,12.0915,12.1198,12.082,12.1009,456800.0
2014-03-27 12:20:00,12.8,12.83,12.8,12.81,279200.0,12.0915,12.1198,12.0915,12.1009,279200.0
2014-03-27 12:25:00,12.82,12.84,12.82,12.84,195200.0,12.1103,12.1292,12.1103,12.1292,195200.0
2014-03-27 12:30:00,12.84,12.85,12.82,12.83,359200.0,12.1292,12.1387,12.1103,12.1198,359200.0
2014-03-27 12:35:00,12.83,12.84,12.82,12.83,188000.0,12.1198,12.1292,12.1103,12.1198,188000.0
2014-03-27 12:40:00,12.83,12.84,12.81,12.81,275200.0,12.1198,12.1292,12.1009,12.1009,275200.0
2014-03-27 12:45:00,12.81,12.85,12.81,12.83,183200.0,12.1009,12.1387,12.1009,12.1198,183200.0
2014-03-27 12:50:00,12.83,12.84,12.81,12.82,106400.0,12.1198,12.1292,12.1009,12.1103,106400.0
2014-03-27 12:55:00,12.82,12.84,12.82,12.83,81600.0,12.1103,12.1292,12.1103,12.1198,81600.0
2014-03-27 13:00:00,12.83,12.87,12.83,12.86,541600.0,12.1198,12.1576,12.1198,12.1481,541600.0
2014-03-27 13:05:00,12.86,12.88,12.86,12.87,412800.0,12.1481,12.167,12.1481,12.1576,412800.0
2014-03-27 13:10:00,12.86,12.86,12.85,12.85,381600.0,12.1481,12.1481,12.1387,12.1387,381600.0
2014-03-27 13:15:00,12.85,12.85,12.84,12.85,140800.0,12.1387,12.1387,12.1292,12.1387,140800.0
2014-03-27 13:20:00,12.84,12.87,12.84,12.86,377600.0,12.1292,12.1576,12.1292,12.1481,377600.0
2014-03-27 13:25:00,12.87,12.87,12.86,12.87,143200.0,12.1576,12.1576,12.1481,12.1576,143200.0
2014-03-27 13:30:00,12.87,12.87,12.83,12.83,331200.0,12.1576,12.1576,12.1198,12.1198,331200.0
2014-03-27 13:35:00,12.83,12.83,12.81,12.82,102400.0,12.1198,12.1198,12.1009,12.1103,102400.0
2014-03-27 13:40:00,12.82,12.84,12.82,12.83,229600.0,12.1103,12.1292,12.1103,12.1198,229600.0
2014-03-27 13:45:00,12.83,12.83,12.8,12.8,247200.0,12.1198,12.1198,12.0915,12.0915,247200.0
2014-03-27 13:50:00,12.8,12.82,12.8,12.82,183200.0,12.0915,12.1103,12.0915,12.1103,183200.0
2014-03-27 13:55:00,12.82,12.83,12.8,12.82,124000.0,12.1103,12.1198,12.0915,12.1103,124000.0
2014-03-27 14:00:00,12.82,12.83,12.79,12.79,142400.0,12.1103,12.1198,12.082,12.082,142400.0
2014-03-27 14:05:00,12.79,12.81,12.78,12.8,347200.0,12.082,12.1009,12.0726,12.0915,347200.0
2014-03-27 14:10:00,12.81,12.83,12.8,12.83,244000.0,12.1009,12.1198,12.0915,12.1198,244000.0
2014-03-27 14:15:00,12.83,12.83,12.79,12.8,193600.0,12.1198,12.1198,12.082,12.0915,193600.0
2014-03-27 14:20:00,12.8,12.82,12.8,12.81,197600.0,12.0915,12.1103,12.0915,12.1009,197600.0
2014-03-27 14:25:00,12.82,12.85,12.82,12.84,552000.0,12.1103,12.1387,12.1103,12.1292,552000.0
2014-03-27 14:30:00,12.84,12.85,12.82,12.83,404000.0,12.1292,12.1387,12.1103,12.1198,404000.0
2014-03-27 14:35:00,12.83,12.83,12.8,12.81,386400.0,12.1198,12.1198,12.0915,12.1009,386400.0
2014-03-27 14:40:00,12.81,12.82,12.81,12.82,304800.0,12.1009,12.1103,12.1009,12.1103,304800.0
2014-03-27 14:45:00,12.82,12.83,12.8,12.83,280800.0,12.1103,12.1198,12.0915,12.1198,280800.0
2014-03-27 14:50:00,12.83,12.83,12.8,12.81,500800.0,12.1198,12.1198,12.0915,12.1009,500800.0
2014-03-27 14:55:00,12.81,12.83,12.81,12.82,244000.0,12.1009,12.1198,12.1009,12.1103,244000.0
2014-03-27 15:00:00,12.81,12.82,12.79,12.8,163200.0,12.1009,12.1103,12.082,12.0915,163200.0
2014-03-27 15:05:00,12.8,12.8,12.79,12.8,904000.0,12.0915,12.0915,12.082,12.0915,904000.0
2014-03-27 15:10:00,12.8,12.81,12.79,12.79,260000.0,12.0915,12.1009,12.082,12.082,260000.0
2014-03-27 15:15:00,12.79,12.83,12.79,12.8,612000.0,12.082,12.1198,12.082,12.0915,612000.0
2014-03-27 15:20:00,12.8,12.83,12.8,12.83,363200.0,12.0915,12.1198,12.0915,12.1198,363200.0
2014-03-27 15:25:00,12.83,12.84,12.83,12.84,529600.0,12.1198,12.1292,12.1198,12.1292,529600.0
2014-03-27 15:30:00,12.84,12.85,12.83,12.84,550400.0,12.1292,12.1387,12.1198,12.1292,550400.0
2014-03-27 15:35:00,12.85,12.87,12.84,12.87,589600.0,12.1387,12.1576,12.1292,12.1576,589600.0
2014-03-27 15:40:00,12.87,12.87,12.85,12.86,1098400.0,12.1576,12.1576,12.1387,12.1481,1098400.0
2014-03-27 15:45:00,12.86,12.86,12.83,12.84,758400.0,12.1481,12.1481,12.1198,12.1292,758400.0
2014-03-27 15:50:00,12.84,12.87,12.83,12.86,1273600.0,12.1292,12.1576,12.1198,12.1481,1273600.0
2014-03-27 15:55:00,12.86,12.86,12.83,12.83,1529600.0,12.1481,12.1481,12.1198,12.1198,1529600.0
2014-03-28 09:30:00,12.9,12.93,12.89,12.9,737600.0,12.1859,12.2143,12.1765,12.1859,737600.0
2014-03-28 09:35:00,12.9,13.01,12.9,13.0,2063200.0,12.1859,12.2898,12.1859,12.2804,2063200.0
2014-03-28 09:40:00,13.0,13.01,12.99,13.01,730400.0,12.2804,12.2898,12.2709,12.2898,730400.0
2014-03-28 09:45:00,13.01,13.02,13.0,13.01,776000.0,12.2898,12.2993,12.2804,12.2898,776000.0
2014-03-28 09:50:00,13.01,13.02,12.99,13.0,518400.0,12.2898,12.2993,12.2709,12.2804,518400.0
2014-03-28 09:55:00,13.0,13.03,13.0,13.02,984000.0,12.2804,12.3087,12.2804,12.2993,984000.0
2014-03-28 10:00:00,13.03,13.06,13.02,13.04,789600.0,12.3087,12.3371,12.2993,12.3182,789600.0
2014-03-28 10:05:00,13.04,13.06,13.04,13.04,412800.0,12.3182,12.3371,12.3182,12.3182,412800.0
2014-03-28 10:10:00,13.05,13.06,13.04,13.05,983200.0,12.3276,12.3371,12.3182,12.3276,983200.0
2014-03-28 10:15:00,13.05,13.06,13.03,13.03,544800.0,12.3276,12.3371,12.3087,12.3087,544800.0
2014-03-28 10:20:00,13.03,13.05,13.03,13.04,387200.0,12.3087,12.3276,12.3087,12.3182,387200.0
2014-03-28 10:25:00,13.04,13.04,13.02,13.03,404800.0,12.3182,12.3182,12.2993,12.3087,404800.0
2014-03-28 10:30:00,13.03,13.05,13.02,13.03,582400.0,12.3087,12.3276,12.2993,12.3087,582400.0
2014-03-28 10:35:00,13.04,13.05,13.03,13.04,360800.0,12.3182,12.3276,12.3087,12.3182,360800.0
2014-03-28 10:40:00,13.05,13.05,13.04,13.04,340800.0,12.3276,12.3276,12.3182,12.3182,340800.0
2014-03-28 10:45:00,13.04,13.06,13.04,13.06,427200.0,12.3182,12.3371,12.3182,12.3371,427200.0
2014-03-28 10:50:00,13.06,13.08,13.05,13.07,919200.0,12.3371,12.356,12.3276,12.3465,919200.0
2014-03-28 10:55:00,13.08,13.08,13.06,13.07,444000.0,12.356,12.356,12.3371,12.3465,444000.0
2014-03-28 11:00:00,13.08,13.08,13.06,13.07,368000.0,12.356,12.356,12.3371,12.3465,368000.0
2014-03-28 11:05:00,13.07,13.07,13.06,13.07,261600.0,12.3465,12.3465,12.3371,12.3465,261600.0
2014-03-28 11:10:00,13.07,13.07,13.06,13.06,411200.0,12.3465,12.3465,12.3371,12.3371,411200.0
2014-03-28 11:15:00,13.06,13.06,13.04,13.06,375200.0,12.3371,12.3371,12.3182,12.3371,375200.0
2014-03-28 11:20:00,13.06,13.06,13.05,13.05,359200.0,12.3371,12.3371,12.3276,12.3276,359200.0
2014-03-28 11:25:00,13.05,13.06,13.04,13.05,320000.0,12.3276,12.3371,12.3182,12.3276,320000.0
2014-03-28 11:30:00,13.04,13.05,13.04,13.04,326400.0,12.3182,12.3276,12.3182,12.3182,326400.0
2014-03-28 11:35:00,13.04,13.04,13.03,13.03,804800.0,12.3182,12.3182,12.3087,12.3087,804800.0
2014-03-28 11:40:00,13.03,13.03,13.02,13.03,416800.0,12.3087,12.3087,12.2993,12.3087,416800.0
2014-03-28 11:45:00,13.03,13.03,13.0,13.01,695200.0,12.3087,12.3087,12.2804,12.2898,695200.0
2014-03-28 11:50:00,13.02,13.02,13.02,13.02,367200.0,12.2993,12.2993,12.2993,12.2993,367200.0
2014-03-28 11:55:00,13.02,13.04,13.01,13.04,397600.0,12.2993,12.3182,12.2898,12.3182,397600.0
2014-03-28 12:00:00,13.04,13.05,13.02,13.02,108800.0,12.3182,12.3276,12.2993,12.2993,108800.0
2014-03-28 12:05:00,13.02,13.05,13.02,13.05,243200.0,12.2993,12.3276,12.2993,12.3276,243200.0
2014-03-28 12:10:00,13.05,13.05,13.04,13.04,64800.0,12.3276,12.3276,12.3182,12.3182,64800.0
2014-03-28 12:15:00,13.04,13.04,13.03,13.04,54400.0,12.3182,12.3182,12.3087,12.3182,54400.0
2014-03-28 12:20:00,13.04,13.05,13.03,13.04,179200.0,12.3182,12.3276,12.3087,12.3182,179200.0
2014-03-28 12:25:00,13.04,13.04,13.02,13.02,173600.0,12.3182,12.3182,12.2993,12.2993,173600.0
2014-03-28 12:30:00,13.02,13.04,13.02,13.04,100800.0,12.2993,12.3182,12.2993,12.3182,100800.0
2014-03-28 12:35:00,13.04,13.05,13.03,13.03,136000.0,12.3182,12.3276,12.3087,12.3087,136000.0
2014-03-28 12:40:00,13.03,13.04,13.03,13.04,105600.0,12.3087,12.3182,12.3087,12.3182,105600.0
2014-03-28 12:45:00,13.04,13.05,13.03,13.04,123200.0,12.3182,12.3276,12.3087,12.3182,123200.0
2014-03-28 12:50:00,13.04,13.04,13.02,13.03,138400.0,12.3182,12.3182,12.2993,12.3087,138400.0
2014-03-28 12:55:00,13.03,13.03,13.02,13.02,93600.0,12.3087,12.3087,12.2993,12.2993,93600.0
2014-03-28 13:00:00,13.02,13.03,13.01,13.02,284800.0,12.2993,12.3087,12.2898,12.2993,284800.0
2014-03-28 13:05:00,13.02,13.02,13.01,13.01,184800.0,12.2993,12.2993,12.2898,12.2898,184800.0
2014-03-28 13:10:00,13.01,13.01,12.97,12.99,810400.0,12.2898,12.2898,12.252,12.2709,810400.0
2014-03-28 13:15:00,12.98,12.98,12.97,12.97,173600.0,12.2615,12.2615,12.252,12.252,173600.0
2014-03-28 13:20:00,12.97,12.99,12.96,12.99,315200.0,12.252,12.2709,12.2426,12.2709,315200.0
2014-03-28 13:25:00,12.99,12.99,12.98,12.99,127200.0,12.2709,12.2709,12.2615,12.2709,127200.0
2014-03-28 13:30:00,12.99,12.99,12.98,12.98,42400.0,12.2709,12.2709,12.2615,12.2615,42400.0
2014-03-28 13:35:00,12.99,13.01,12.99,13.0,137600.0,12.2709,12.2898,12.2709,12.2804,137600.0
2014-03-28 13:40:00,13.0,13.01,13.0,13.0,144800.0,12.2804,12.2898,12.2804,12.2804,144800.0
2014-03-28 13:45:00,13.0,13.0,12.99,12.99,116000.0,12.2804,12.2804,12.2709,12.2709,116000.0
2014-03-28 13:50:00,12.99,13.0,12.98,12.98,149600.0,12.2709,12.2804,12.2615,12.2615,149600.0
2014-03-28 13:55:00,12.98,12.98,12.97,12.98,448000.0,12.2615,12.2615,12.252,12.2615,448000.0
2014-03-28 14:00:00,12.98,12.98,12.96,12.97,275200.0,12.2615,12.2615,12.2426,12.252,275200.0
2014-03-28 14:05:00,12.96,12.96,12.93,12.93,1404800.0,12.2426,12.2426,12.2143,12.2143,1404800.0
2014-03-28 14:10:00,12.93,12.93,12.92,12.93,444000.0,12.2143,12.2143,12.2048,12.2143,444000.0
2014-03-28 14:15:00,12.93,12.93,12.89,12.89,379200.0,12.2143,12.2143,12.1765,12.1765,379200.0
2014-03-28 14:20:00,12.89,12.92,12.89,12.92,313600.0,12.1765,12.2048,12.1765,12.2048,313600.0
2014-03-28 14:25:00,12.91,12.94,12.91,12.93,482400.0,12.1954,12.2237,12.1954,12.2143,482400.0
2014-03-28 14:30:00,12.93,12.94,12.92,12.93,111200.0,12.2143,12.2237,12.2048,12.2143,111200.0
2014-03-28 14:35:00,12.93,12.93,12.91,12.92,168800.0,12.2143,12.2143,12.1954,12.2048,168800.0
2014-03-28 14:40:00,12.92,12.93,12.9,12.9,449600.0,12.2048,12.2143,12.1859,12.1859,449600.0
2014-03-28 14:45:00,12.9,12.92,12.89,12.92,384000.0,12.1859,12.2048,12.1765,12.2048,384000.0
2014-03-28 14:50:00,12.92,12.94,12.92,12.94,287200.0,12.2048,12.2237,12.2048,12.2237,287200.0
2014-03-28 14:55:00,12.94,12.94,12.93,12.94,310400.0,12.2237,12.2237,12.2143,12.2237,310400.0
2014-03-28 15:00:00,12.94,12.95,12.93,12.94,358400.0,12.2237,12.2332,12.2143,12.2237,358400.0
2014-03-28 15:05:00,12.94,12.94,12.91,12.92,372000.0,12.2237,12.2237,12.1954,12.2048,372000.0
2014-03-28 15:10:00,12.92,12.93,12.91,12.91,255200.0,12.2048,12.2143,12.1954,12.1954,255200.0
2014-03-28 15:15:00,12.91,12.94,12.9,12.94,453600.0,12.1954,12.2237,12.1859,12.2237,453600.0
2014-03-28 15:20:00,12.94,12.94,12.92,12.94,300000.0,12.2237,12.2237,12.2048,12.2237,300000.0
2014-03-28 15:25:00,12.93,12.94,12.92,12.93,227200.0,12.2143,12.2237,12.2048,12.2143,227200.0
2014-03-28 15:30:00,12.93,12.95,12.92,12.94,386400.0,12.2143,12.2332,12.2048,12.2237,386400.0
2014-03-28 15:35:00,12.94,12.94,12.93,12.93,156000.0,12.2237,12.2237,12.2143,12.2143,156000.0
2014-03-28 15:40:00,12.93,12.94,12.92,12.94,160800.0,12.2143,12.2237,12.2048,12.2237,160800.0
2014-03-28 15:45:00,12.94,12.94,12.92,12.93,447200.0,12.2237,12.2237,12.2048,12.2143,447200.0
2014-03-28 15:50:00,12.93,12.93,12.92,12.93,442400.0,12.2143,12.2143,12.2048,12.2143,442400.0
2014-03-28 15:55:00,12.93,12.96,12.93,12.95,875200.0,12.2143,12.2426,12.2143,12.2332,875200.0
2014-03-31 09:30:00,13.11,13.14,13.11,13.13,936800.0,12.3843,12.4126,12.3843,12.4032,936800.0
2014-03-31 09:35:00,13.13,13.15,13.12,13.15,656000.0,12.4032,12.4221,12.3937,12.4221,656000.0
2014-03-31 09:40:00,13.15,13.15,13.11,13.12,792000.0,12.4221,12.4221,12.3843,12.3937,792000.0
2014-03-31 09:45:00,13.12,13.13,13.11,13.12,512800.0,12.3937,12.4032,12.3843,12.3937,512800.0
2014-03-31 09:50:00,13.12,13.18,13.12,13.14,961600.0,12.3937,12.4504,12.3937,12.4126,961600.0
2014-03-31 09:55:00,13.14,13.17,13.14,13.17,519200.0,12.4126,12.441,12.4126,12.441,519200.0
2014-03-31 10:00:00,13.17,13.19,13.17,13.19,629600.0,12.441,12.4599,12.441,12.4599,629600.0
2014-03-31 10:05:00,13.19,13.19,13.15,13.16,396800.0,12.4599,12.4599,12.4221,12.4315,396800.0
2014-03-31 10:10:00,13.16,13.18,13.15,13.15,710400.0,12.4315,12.4504,12.4221,12.4221,710400.0
2014-03-31 10:15:00,13.15,13.17,13.13,13.14,705600.0,12.4221,12.441,12.4032,12.4126,705600.0
2014-03-31 10:20:00,13.15,13.16,13.14,13.15,1134400.0,12.4221,12.4315,12.4126,12.4221,1134400.0
2014-03-31 10:25:00,13.15,13.16,13.15,13.16,506400.0,12.4221,12.4315,12.4221,12.4315,506400.0
2014-03-31 10:30:00,13.16,13.18,13.15,13.16,621600.0,12.4315,12.4504,12.4221,12.4315,621600.0
2014-03-31 10:35:00,13.16,13.16,13.15,13.15,328800.0,12.4315,12.4315,12.4221,12.4221,328800.0
2014-03-31 10:40:00,13.15,13.17,13.15,13.16,216000.0,12.4221,12.441,12.4221,12.4315,216000.0
2014-03-31 10:45:00,13.16,13.17,13.15,13.16,183200.0,12.4315,12.441,12.4221,12.4315,183200.0
2014-03-31 10:50:00,13.16,13.17,13.16,13.16,93600.0,12.4315,12.441,12.4315,12.4315,93600.0
2014-03-31 10:55:00,13.16,13.16,13.14,13.16,120000.0,12.4315,12.4315,12.4126,12.4315,120000.0
2014-03-31 11:00:00,13.15,13.15,13.13,13.13,325600.0,12.4221,12.4221,12.4032,12.4032,325600.0
2014-03-31 11:05:00,13.13,13.14,13.12,13.13,136000.0,12.4032,12.4126,12.3937,12.4032,136000.0
2014-03-31 11:10:00,13.13,13.13,13.12,13.13,114400.0,12.4032,12.4032,12.3937,12.4032,114400.0
2014-03-31 11:15:00,13.12,13.14,13.12,13.13,131200.0,12.3937,12.4126,12.3937,12.4032,131200.0
2014-03-31 11:20:00,13.13,13.13,13.09,13.09,260800.0,12.4032,12.4032,12.3654,12.3654,260800.0
2014-03-31 11:25:00,13.09,13.12,13.09,13.12,156800.0,12.3654,12.3937,12.3654,12.3937,156800.0
2014-03-31 11:30:00,13.12,13.12,13.1,13.1,109600.0,12.3937,12.3937,12.3748,12.3748,109600.0
2014-03-31 11:35:00,13.11,13.11,13.1,13.1,35200.0,12.3843,12.3843,12.3748,12.3748,35200.0
2014-03-31 11:40:00,13.11,13.11,13.11,13.11,64800.0,12.3843,12.3843,12.3843,12.3843,64800.0
2014-03-31 11:45:00,13.11,13.13,13.11,13.12,208800.0,12.3843,12.4032,12.3843,12.3937,208800.0
2014-03-31 11:50:00,13.12,13.14,13.12,13.13,133600.0,12.3937,12.4126,12.3937,12.4032,133600.0
2014-03-31 11:55:00,13.14,13.14,13.13,13.13,55200.0,12.4126,12.4126,12.4032,12.4032,55200.0
2014-03-31 12:00:00,13.13,13.16,13.13,13.15,180000.0,12.4032,12.4315,12.4032,12.4221,180000.0
2014-03-31 12:05:00,13.16,13.17,13.15,13.17,75200.0,12.4315,12.441,12.4221,12.441,75200.0
2014-03-31 12:10:00,13.17,13.17,13.16,13.16,212800.0,12.441,12.441,12.4315,12.4315,212800.0
2014-03-31 12:15:00,13.16,13.19,13.16,13.19,411200.0,12.4315,12.4599,12.4315,12.4599,411200.0
2014-03-31 12:20:00,13.18,13.2,13.18,13.19,608000.0,12.4504,12.4693,12.4504,12.4599,608000.0
2014-03-31 12:25:00,13.19,13.19,13.18,13.19,305600.0,12.4599,12.4599,12.4504,12.4599,305600.0
2014-03-31 12:30:00,13.19,13.2,13.19,13.19,311200.0,12.4599,12.4693,12.4599,12.4599,311200.0
2014-03-31 12:35:00,13.19,13.2,13.18,13.18,540000.0,12.4599,12.4693,12.4504,12.4504,540000.0
2014-03-31 12:40:00,13.18,13.18,13.17,13.18,45600.0,12.4504,12.4504,12.441,12.4504,45600.0
2014-03-31 12:45:00,13.18,13.18,13.17,13.18,104000.0,12.4504,12.4504,12.441,12.4504,104000.0
2014-03-31 12:50:00,13.18,13.19,13.17,13.18,71200.0,12.4504,12.4599,12.441,12.4504,71200.0
2014-03-31 12:55:00,13.18,13.18,13.18,13.18,12000.0,12.4504,12.4504,12.4504,12.4504,12000.0
2014-03-31 13:00:00,13.19,13.19,13.18,13.18,101600.0,12.4599,12.4599,12.4504,12.4504,101600.0
2014-03-31 13:05:00,13.18,13.19,13.18,13.18,62400.0,12.4504,12.4599,12.4504,12.4504,62400.0
2014-03-31 13:10:00,13.19,13.19,13.18,13.18,36000.0,12.4599,12.4599,12.4504,12.4504,36000.0
2014-03-31 13:15:00,13.18,13.19,13.17,13.18,73600.0,12.4504,12.4599,12.441,12.4504,73600.0
2014-03-31 13:20:00,13.18,13.18,13.16,13.16,385600.0,12.4504,12.4504,12.4315,12.4315,385600.0
2014-03-31 13:25:00,13.16,13.18,13.16,13.17,52000.0,12.4315,12.4504,12.4315,12.441,52000.0
2014-03-31 13:30:00,13.17,13.18,13.17,13.17,40000.0,12.441,12.4504,12.441,12.441,40000.0
2014-03-31 13:35:00,13.17,13.17,13.15,13.15,70400.0,12.441,12.441,12.4221,12.4221,70400.0
2014-03-31 13:40:00,13.15,13.16,13.15,13.16,96800.0,12.4221,12.4315,12.4221,12.4315,96800.0
2014-03-31 13:45:00,13.16,13.16,13.15,13.15,32000.0,12.4315,12.4315,12.4221,12.4221,32000.0
2014-03-31 13:50:00,13.15,13.15,13.14,13.15,117600.0,12.4221,12.4221,12.4126,12.4221,117600.0
2014-03-31 13:55:00,13.14,13.14,13.12,13.13,197600.0,12.4126,12.4126,12.3937,12.4032,197600.0
2014-03-31 14:00:00,13.13,13.14,13.13,13.14,116000.0,12.4032,12.4126,12.4032,12.4126,116000.0
2014-03-31 14:05:00,13.14,13.16,13.14,13.16,145600.0,12.4126,12.4315,12.4126,12.4315,145600.0
2014-03-31 14:10:00,13.16,13.17,13.16,13.16,221600.0,12.4315,12.441,12.4315,12.4315,221600.0
2014-03-31 14:15:00,13.16,13.18,13.15,13.16,108800.0,12.4315,12.4504,12.4221,12.4315,108800.0
2014-03-31 14:20:00,13.16,13.16,13.15,13.16,82400.0,12.4315,12.4315,12.4221,12.4315,82400.0
2014-03-31 14:25:00,13.15,13.16,13.15,13.16,116000.0,12.4221,12.4315,12.4221,12.4315,116000.0
2014-03-31 14:30:00,13.16,13.16,13.15,13.15,92800.0,12.4315,12.4315,12.4221,12.4221,92800.0
2014-03-31 14:35:00,13.15,13.17,13.15,13.17,144000.0,12.4221,12.441,12.4221,12.441,144000.0
2014-03-31 14:40:00,13.17,13.17,13.16,13.17,270400.0,12.441,12.441,12.4315,12.441,270400.0
2014-03-31 14:45:00,13.17,13.17,13.17,13.17,133600.0,12.441,12.441,12.441,12.441,133600.0
2014-03-31 14:50:00,13.17,13.18,13.17,13.18,81600.0,12.441,12.4504,12.441,12.4504,81600.0
2014-03-31 14:55:00,13.18,13.18,13.17,13.17,104800.0,12.4504,12.4504,12.441,12.441,104800.0
2014-03-31 15:00:00,13.17,13.17,13.16,13.16,452800.0,12.441,12.441,12.4315,12.4315,452800.0
2014-03-31 15:05:00,13.16,13.16,13.15,13.16,165600.0,12.4315,12.4315,12.4221,12.4315,165600.0
2014-03-31 15:10:00,13.16,13.17,13.16,13.16,72800.0,12.4315,12.441,12.4315,12.4315,72800.0
2014-03-31 15:15:00,13.16,13.17,13.15,13.16,117600.0,12.4315,12.441,12.4221,12.4315,117600.0
2014-03-31 15:20:00,13.16,13.17,13.16,13.17,371200.0,12.4315,12.441,12.4315,12.441,371200.0
2014-03-31 15:25:00,13.17,13.18,13.17,13.18,136000.0,12.441,12.4504,12.441,12.4504,136000.0
2014-03-31 15:30:00,13.18,13.19,13.17,13.19,324800.0,12.4504,12.4599,12.441,12.4599,324800.0
2014-03-31 15:35:00,13.18,13.2,13.18,13.18,417600.0,12.4504,12.4693,12.4504,12.4504,417600.0
2014-03-31 15:40:00,13.19,13.19,13.17,13.17,207200.0,12.4599,12.4599,12.441,12.441,207200.0
2014-03-31 15:45:00,13.17,13.18,13.15,13.15,424000.0,12.441,12.4504,12.4221,12.4221,424000.0
2014-03-31 15:50:00,13.16,13.17,13.15,13.16,594400.0,12.4315,12.441,12.4221,12.4315,594400.0
2014-03-31 15:55:00,13.16,13.17,13.15,13.17,996800.0,12.4315,12.441,12.4221,12.441,996800.0
2014-04-01 09:30:00,13.25,13.28,13.24,13.27,766400.0,12.5165,12.5449,12.5071,12.5354,766400.0
2014-04-01 09:35:00,13.28,13.29,13.25,13.26,609600.0,12.5449,12.5543,12.5165,12.526,609600.0
2014-04-01 09:40:00,13.26,13.28,13.25,13.26,840800.0,12.526,12.5449,12.5165,12.526,840800.0
2014-04-01 09:45:00,13.27,13.3,13.27,13.29,629600.0,12.5354,12.5638,12.5354,12.5543,629600.0
2014-04-01 09:50:00,13.3,13.3,13.29,13.3,1365600.0,12.5638,12.5638,12.5543,12.5638,1365600.0
2014-04-01 09:55:00,13.3,13.3,13.29,13.3,281600.0,12.5638,12.5638,12.5543,12.5638,281600.0
2014-04-01 10:00:00,13.3,13.32,13.3,13.32,1148800.0,12.5638,12.5827,12.5638,12.5827,1148800.0
2014-04-01 10:05:00,13.32,13.34,13.32,13.33,1016000.0,12.5827,12.6016,12.5827,12.5921,1016000.0
2014-04-01 10:10:00,13.33,13.34,13.3,13.3,627200.0,12.5921,12.6016,12.5638,12.5638,627200.0
2014-04-01 10:15:00,13.3,13.32,13.3,13.32,594400.0,12.5638,12.5827,12.5638,12.5827,594400.0
2014-04-01 10:20:00,13.31,13.31,13.3,13.31,408000.0,12.5732,12.5732,12.5638,12.5732,408000.0
2014-04-01 10:25:00,13.31,13.32,13.31,13.31,295200.0,12.5732,12.5827,12.5732,12.5732,295200.0
2014-04-01 10:30:00,13.31,13.33,13.3,13.31,470400.0,12.5732,12.5921,12.5638,12.5732,470400.0
2014-04-01 10:35:00,13.3,13.31,13.3,13.3,276800.0,12.5638,12.5732,12.5638,12.5638,276800.0
2014-04-01 10:40:00,13.3,13.31,13.29,13.31,182400.0,12.5638,12.5732,12.5543,12.5732,182400.0
2014-04-01 10:45:00,13.31,13.31,13.27,13.27,408800.0,12.5732,12.5732,12.5354,12.5354,408800.0
2014-04-01 10:50:00,13.27,13.28,13.26,13.27,304800.0,12.5354,12.5449,12.526,12.5354,304800.0
2014-04-01 10:55:00,13.27,13.28,13.27,13.28,182400.0,12.5354,12.5449,12.5354,12.5449,182400.0
2014-04-01 11:00:00,13.27,13.28,13.26,13.27,187200.0,12.5354,12.5449,12.526,12.5354,187200.0
2014-04-01 11:05:00,13.27,13.27,13.26,13.27,157600.0,12.5354,12.5354,12.526,12.5354,157600.0
2014-04-01 11:10:00,13.27,13.28,13.26,13.26,213600.0,12.5354,12.5449,12.526,12.526,213600.0
2014-04-01 11:15:00,13.26,13.26,13.25,13.26,213600.0,12.526,12.526,12.5165,12.526,213600.0
2014-04-01 11:20:00,13.26,13.27,13.26,13.26,140800.0,12.526,12.5354,12.526,12.526,140800.0
2014-04-01 11:25:00,13.26,13.26,13.25,13.26,197600.0,12.526,12.526,12.5165,12.526,197600.0
2014-04-01 11:30:00,13.26,13.28,13.26,13.27,108000.0,12.526,12.5449,12.526,12.5354,108000.0
2014-04-01 11:35:00,13.28,13.29,13.28,13.28,226400.0,12.5449,12.5543,12.5449,12.5449,226400.0
2014-04-01 11:40:00,13.28,13.28,13.27,13.28,44000.0,12.5449,12.5449,12.5354,12.5449,44000.0
2014-04-01 11:45:00,13.28,13.28,13.27,13.27,131200.0,12.5449,12.5449,12.5354,12.5354,131200.0
2014-04-01 11:50:00,13.27,13.28,13.26,13.27,145600.0,12.5354,12.5449,12.526,12.5354,145600.0
2014-04-01 11:55:00,13.27,13.27,13.24,13.25,233600.0,12.5354,12.5354,12.5071,12.5165,233600.0
2014-04-01 12:00:00,13.25,13.25,13.23,13.24,516800.0,12.5165,12.5165,12.4977,12.5071,516800.0
2014-04-01 12:05:00,13.23,13.25,13.22,13.24,177600.0,12.4977,12.5165,12.4882,12.5071,177600.0
2014-04-01 12:10:00,13.24,13.24,13.24,13.24,81600.0,12.5071,12.5071,12.5071,12.5071,81600.0
2014-04-01 12:15:00,13.24,13.26,13.24,13.26,210400.0,12.5071,12.526,12.5071,12.526,210400.0
2014-04-01 12:20:00,13.26,13.27,13.26,13.27,132000.0,12.526,12.5354,12.526,12.5354,132000.0
2014-04-01 12:25:00,13.26,13.26,13.26,13.26,102400.0,12.526,12.526,12.526,12.526,102400.0
2014-04-01 12:30:00,13.26,13.27,13.26,13.26,69600.0,12.526,12.5354,12.526,12.526,69600.0
2014-04-01 12:35:00,13.26,13.27,13.26,13.27,28800.0,12.526,12.5354,12.526,12.5354,28800.0
2014-04-01 12:40:00,13.27,13.28,13.27,13.27,190400.0,12.5354,12.5449,12.5354,12.5354,190400.0
2014-04-01 12:45:00,13.27,13.28,13.27,13.27,151200.0,12.5354,12.5449,12.5354,12.5354,151200.0
2014-04-01 12:50:00,13.27,13.27,13.26,13.26,66400.0,12.5354,12.5354,12.526,12.526,66400.0
2014-04-01 12:55:00,13.27,13.27,13.27,13.27,7200.0,12.5354,12.5354,12.5354,12.5354,7200.0
2014-04-01 13:00:00,13.26,13.26,13.24,13.25,171200.0,12.526,12.526,12.5071,12.5165,171200.0
2014-04-01 13:05:00,13.25,13.25,13.24,13.24,57600.0,12.5165,12.5165,12.5071,12.5071,57600.0
2014-04-01 13:10:00,13.24,13.25,13.24,13.25,42400.0,12.5071,12.5165,12.5071,12.5165,42400.0
2014-04-01 13:15:00,13.24,13.26,13.24,13.24,70400.0,12.5071,12.526,12.5071,12.5071,70400.0
2014-04-01 13:20:00,13.25,13.25,13.24,13.25,23200.0,12.5165,12.5165,12.5071,12.5165,23200.0
2014-04-01 13:25:00,13.26,13.26,13.25,13.26,54400.0,12.526,12.526,12.5165,12.526,54400.0
2014-04-01 13:30:00,13.26,13.26,13.25,13.26,384800.0,12.526,12.526,12.5165,12.526,384800.0
2014-04-01 13:35:00,13.25,13.26,13.25,13.26,168800.0,12.5165,12.526,12.5165,12.526,168800.0
2014-04-01 13:40:00,13.27,13.28,13.27,13.28,320800.0,12.5354,12.5449,12.5354,12.5449,320800.0
2014-04-01 13:45:00,13.28,13.28,13.27,13.28,173600.0,12.5449,12.5449,12.5354,12.5449,173600.0
2014-04-01 13:50:00,13.28,13.28,13.27,13.28,46400.0,12.5449,12.5449,12.5354,12.5449,46400.0
2014-04-01 13:55:00,13.28,13.29,13.28,13.28,111200.0,12.5449,12.5543,12.5449,12.5449,111200.0
2014-04-01 14:00:00,13.29,13.29,13.28,13.29,176800.0,12.5543,12.5543,12.5449,12.5543,176800.0
2014-04-01 14:05:00,13.29,13.3,13.29,13.3,232000.0,12.5543,12.5638,12.5543,12.5638,232000.0
2014-04-01 14:10:00,13.3,13.31,13.29,13.29,152800.0,12.5638,12.5732,12.5543,12.5543,152800.0
2014-04-01 14:15:00,13.29,13.3,13.29,13.29,36800.0,12.5543,12.5638,12.5543,12.5543,36800.0
2014-04-01 14:20:00,13.29,13.3,13.29,13.3,40000.0,12.5543,12.5638,12.5543,12.5638,40000.0
2014-04-01 14:25:00,13.3,13.31,13.3,13.3,51200.0,12.5638,12.5732,12.5638,12.5638,51200.0
2014-04-01 14:30:00,13.3,13.3,13.29,13.29,98400.0,12.5638,12.5638,12.5543,12.5543,98400.0
2014-04-01 14:35:00,13.29,13.3,13.29,13.29,171200.0,12.5543,12.5638,12.5543,12.5543,171200.0
2014-04-01 14:40:00,13.29,13.3,13.29,13.3,84000.0,12.5543,12.5638,12.5543,12.5638,84000.0
2014-04-01 14:45:00,13.3,13.3,13.3,13.3,108000.0,12.5638,12.5638,12.5638,12.5638,108000.0
2014-04-01 14:50:00,13.3,13.3,13.3,13.3,41600.0,12.5638,12.5638,12.5638,12.5638,41600.0
2014-04-01 14:55:00,13.3,13.31,13.3,13.3,108000.0,12.5638,12.5732,12.5638,12.5638,108000.0
2014-04-01 15:00:00,13.3,13.31,13.3,13.3,139200.0,12.5638,12.5732,12.5638,12.5638,139200.0
2014-04-01 15:05:00,13.3,13.3,13.29,13.3,132000.0,12.5638,12.5638,12.5543,12.5638,132000.0
2014-04-01 15:10:00,13.3,13.3,13.29,13.3,162400.0,12.5638,12.5638,12.5543,12.5638,162400.0
2014-04-01 15:15:00,13.3,13.31,13.3,13.31,269600.0,12.5638,12.5732,12.5638,12.5732,269600.0
2014-04-01 15:20:00,13.31,13.32,13.31,13.31,344800.0,12.5732,12.5827,12.5732,12.5732,344800.0
2014-04-01 15:25:00,13.32,13.32,13.31,13.32,215200.0,12.5827,12.5827,12.5732,12.5827,215200.0
2014-04-01 15:30:00,13.32,13.32,13.3,13.31,214400.0,12.5827,12.5827,12.5638,12.5732,214400.0
2014-04-01 15:35:00,13.3,13.32,13.3,13.31,200800.0,12.5638,12.5827,12.5638,12.5732,200800.0
2014-04-01 15:40:00,13.31,13.32,13.31,13.32,198400.0,12.5732,12.5827,12.5732,12.5827,198400.0
2014-04-01 15:45:00,13.32,13.34,13.32,13.34,479200.0,12.5827,12.6016,12.5827,12.6016,479200.0
2014-04-01 15:50:00,13.34,13.35,13.34,13.34,502400.0,12.6016,12.611,12.6016,12.6016,502400.0
2014-04-01 15:55:00,13.34,13.35,13.34,13.34,790400.0,12.6016,12.611,12.6016,12.6016,790400.0
2014-04-02 09:30:00,13.37,13.38,13.33,13.33,1240800.0,12.6299,12.6393,12.5921,12.5921,1240800.0
2014-04-02 09:35:00,13.33,13.35,13.32,13.34,522400.0,12.5921,12.611,12.5827,12.6016,522400.0
2014-04-02 09:40:00,13.34,13.37,13.34,13.36,379200.0,12.6016,12.6299,12.6016,12.6205,379200.0
2014-04-02 09:45:00,13.36,13.38,13.35,13.38,614400.0,12.6205,12.6393,12.611,12.6393,614400.0
2014-04-02 09:50:00,13.38,13.38,13.36,13.36,364000.0,12.6393,12.6393,12.6205,12.6205,364000.0
2014-04-02 09:55:00,13.36,13.38,13.34,13.34,362400.0,12.6205,12.6393,12.6016,12.6016,362400.0
2014-04-02 10:00:00,13.35,13.37,13.34,13.37,738400.0,12.611,12.6299,12.6016,12.6299,738400.0
2014-04-02 10:05:00,13.37,13.38,13.36,13.38,515200.0,12.6299,12.6393,12.6205,12.6393,515200.0
2014-04-02 10:10:00,13.38,13.38,13.34,13.35,299200.0,12.6393,12.6393,12.6016,12.611,299200.0
2014-04-02 10:15:00,13.35,13.36,13.35,13.36,253600.0,12.611,12.6205,12.611,12.6205,253600.0
2014-04-02 10:20:00,13.36,13.38,13.36,13.37,195200.0,12.6205,12.6393,12.6205,12.6299,195200.0
2014-04-02 10:25:00,13.37,13.4,13.37,13.4,288800.0,12.6299,12.6582,12.6299,12.6582,288800.0
2014-04-02 10:30:00,13.4,13.41,13.39,13.41,542400.0,12.6582,12.6677,12.6488,12.6677,542400.0
2014-04-02 10:35:00,13.41,13.41,13.4,13.4,244000.0,12.6677,12.6677,12.6582,12.6582,244000.0
2014-04-02 10:40:00,13.4,13.42,13.4,13.41,333600.0,12.6582,12.6771,12.6582,12.6677,333600.0
2014-04-02 10:45:00,13.41,13.42,13.4,13.4,162400.0,12.6677,12.6771,12.6582,12.6582,162400.0
2014-04-02 10:50:00,13.4,13.41,13.4,13.41,200800.0,12.6582,12.6677,12.6582,12.6677,200800.0
2014-04-02 10:55:00,13.4,13.42,13.4,13.41,115200.0,12.6582,12.6771,12.6582,12.6677,115200.0
2014-04-02 11:00:00,13.41,13.43,13.41,13.42,305600.0,12.6677,12.6866,12.6677,12.6771,305600.0
2014-04-02 11:05:00,13.42,13.42,13.41,13.41,164800.0,12.6771,12.6771,12.6677,12.6677,164800.0
2014-04-02 11:10:00,13.41,13.42,13.39,13.4,239200.0,12.6677,12.6771,12.6488,12.6582,239200.0
2014-04-02 11:15:00,13.39,13.4,13.38,13.4,1375200.0,12.6488,12.6582,12.6393,12.6582,1375200.0
2014-04-02 11:20:00,13.4,13.41,13.4,13.41,140800.0,12.6582,12.6677,12.6582,12.6677,140800.0
2014-04-02 11:25:00,13.41,13.42,13.4,13.4,364800.0,12.6677,12.6771,12.6582,12.6582,364800.0
2014-04-02 11:30:00,13.4,13.41,13.39,13.39,179200.0,12.6582,12.6677,12.6488,12.6488,179200.0
2014-04-02 11:35:00,13.39,13.4,13.38,13.4,337600.0,12.6488,12.6582,12.6393,12.6582,337600.0
2014-04-02 11:40:00,13.4,13.4,13.39,13.4,72000.0,12.6582,12.6582,12.6488,12.6582,72000.0
2014-04-02 11:45:00,13.4,13.4,13.4,13.4,78400.0,12.6582,12.6582,12.6582,12.6582,78400.0
2014-04-02 11:50:00,13.4,13.42,13.4,13.42,156000.0,12.6582,12.6771,12.6582,12.6771,156000.0
2014-04-02 11:55:00,13.41,13.42,13.41,13.42,150400.0,12.6677,12.6771,12.6677,12.6771,150400.0
2014-04-02 12:00:00,13.42,13.42,13.4,13.4,218400.0,12.6771,12.6771,12.6582,12.6582,218400.0
2014-04-02 12:05:00,13.4,13.41,13.39,13.4,112800.0,12.6582,12.6677,12.6488,12.6582,112800.0
2014-04-02 12:10:00,13.4,13.41,13.4,13.4,146400.0,12.6582,12.6677,12.6582,12.6582,146400.0
2014-04-02 12:15:00,13.41,13.42,13.41,13.42,190400.0,12.6677,12.6771,12.6677,12.6771,190400.0
2014-04-02 12:20:00,13.41,13.43,13.41,13.42,170400.0,12.6677,12.6866,12.6677,12.6771,170400.0
2014-04-02 12:25:00,13.42,13.43,13.42,13.42,215200.0,12.6771,12.6866,12.6771,12.6771,215200.0
2014-04-02 12:30:00,13.42,13.42,13.42,13.42,1285600.0,12.6771,12.6771,12.6771,12.6771,1285600.0
2014-04-02 12:35:00,13.43,13.43,13.41,13.42,84800.0,12.6866,12.6866,12.6677,12.6771,84800.0
2014-04-02 12:40:00,13.42,13.42,13.42,13.42,63200.0,12.6771,12.6771,12.6771,12.6771,63200.0
2014-04-02 12:45:00,13.42,13.42,13.41,13.41,68000.0,12.6771,12.6771,12.6677,12.6677,68000.0
2014-04-02 12:50:00,13.41,13.41,13.41,13.41,128000.0,12.6677,12.6677,12.6677,12.6677,128000.0
2014-04-02 12:55:00,13.41,13.42,13.41,13.41,81600.0,12.6677,12.6771,12.6677,12.6677,81600.0
2014-04-02 13:00:00,13.41,13.41,13.41,13.41,62400.0,12.6677,12.6677,12.6677,12.6677,62400.0
2014-04-02 13:05:00,13.41,13.41,13.4,13.4,118400.0,12.6677,12.6677,12.6582,12.6582,118400.0
2014-04-02 13:10:00,13.4,13.4,13.39,13.4,56800.0,12.6582,12.6582,12.6488,12.6582,56800.0
2014-04-02 13:15:00,13.4,13.4,13.4,13.4,20800.0,12.6582,12.6582,12.6582,12.6582,20800.0
2014-04-02 13:20:00,13.4,13.4,13.37,13.37,240800.0,12.6582,12.6582,12.6299,12.6299,240800.0
2014-04-02 13:25:00,13.38,13.38,13.37,13.38,167200.0,12.6393,12.6393,12.6299,12.6393,167200.0
2014-04-02 13:30:00,13.38,13.38,13.38,13.38,28000.0,12.6393,12.6393,12.6393,12.6393,28000.0
2014-04-02 13:35:00,13.38,13.39,13.37,13.37,143200.0,12.6393,12.6488,12.6299,12.6299,143200.0
2014-04-02 13:40:00,13.37,13.38,13.36,13.36,146400.0,12.6299,12.6393,12.6205,12.6205,146400.0
2014-04-02 13:45:00,13.36,13.36,13.35,13.36,140800.0,12.6205,12.6205,12.611,12.6205,140800.0
2014-04-02 13:50:00,13.36,13.37,13.36,13.36,71200.0,12.6205,12.6299,12.6205,12.6205,71200.0
2014-04-02 13:55:00,13.36,13.37,13.36,13.37,329600.0,12.6205,12.6299,12.6205,12.6299,329600.0
2014-04-02 14:00:00,13.37,13.38,13.37,13.38,268000.0,12.6299,12.6393,12.6299,12.6393,268000.0
2014-04-02 14:05:00,13.38,13.39,13.38,13.38,226400.0,12.6393,12.6488,12.6393,12.6393,226400.0
2014-04-02 14:10:00,13.38,13.38,13.38,13.38,144000.0,12.6393,12.6393,12.6393,12.6393,144000.0
2014-04-02 14:15:00,13.38,13.4,13.38,13.39,172000.0,12.6393,12.6582,12.6393,12.6488,172000.0
2014-04-02 14:20:00,13.39,13.39,13.38,13.38,278400.0,12.6488,12.6488,12.6393,12.6393,278400.0
2014-04-02 14:25:00,13.38,13.38,13.37,13.37,244000.0,12.6393,12.6393,12.6299,12.6299,244000.0
2014-04-02 14:30:00,13.37,13.37,13.36,13.37,160800.0,12.6299,12.6299,12.6205,12.6299,160800.0
2014-04-02 14:35:00,13.37,13.38,13.37,13.37,300000.0,12.6299,12.6393,12.6299,12.6299,300000.0
2014-04-02 14:40:00,13.38,13.38,13.37,13.38,84000.0,12.6393,12.6393,12.6299,12.6393,84000.0
2014-04-02 14:45:00,13.38,13.38,13.37,13.38,156000.0,12.6393,12.6393,12.6299,12.6393,156000.0
2014-04-02 14:50:00,13.38,13.38,13.37,13.38,143200.0,12.6393,12.6393,12.6299,12.6393,143200.0
2014-04-02 14:55:00,13.38,13.4,13.38,13.4,155200.0,12.6393,12.6582,12.6393,12.6582,155200.0
2014-04-02 15:00:00,13.4,13.4,13.4,13.4,136000.0,12.6582,12.6582,12.6582,12.6582,136000.0
2014-04-02 15:05:00,13.4,13.4,13.4,13.4,126400.0,12.6582,12.6582,12.6582,12.6582,126400.0
2014-04-02 15:10:00,13.4,13.42,13.4,13.42,242400.0,12.6582,12.6771,12.6582,12.6771,242400.0
2014-04-02 15:15:00,13.42,13.42,13.41,13.42,128800.0,12.6771,12.6771,12.6677,12.6771,128800.0
2014-04-02 15:20:00,13.41,13.42,13.4,13.41,256000.0,12.6677,12.6771,12.6582,12.6677,256000.0
2014-04-02 15:25:00,13.41,13.45,13.41,13.45,460800.0,12.6677,12.7055,12.6677,12.7055,460800.0
2014-04-02 15:30:00,13.45,13.46,13.43,13.44,728800.0,12.7055,12.7149,12.6866,12.696,728800.0
2014-04-02 15:35:00,13.44,13.46,13.44,13.45,241600.0,12.696,12.7149,12.696,12.7055,241600.0
2014-04-02 15:40:00,13.45,13.46,13.45,13.46,459200.0,12.7055,12.7149,12.7055,12.7149,459200.0
2014-04-02 15:45:00,13.46,13.46,13.44,13.44,639200.0,12.7149,12.7149,12.696,12.696,639200.0
2014-04-02 15:50:00,13.44,13.44,13.44,13.44,181600.0,12.696,12.696,12.696,12.696,181600.0
2014-04-02 15:55:00,13.45,13.45,13.43,13.43,785600.0,12.7055,12.7055,12.6866,12.6866,785600.0
2014-04-03 09:30:00,13.47,13.47,13.44,13.45,424800.0,12.7244,12.7244,12.696,12.7055,424800.0
2014-04-03 09:35:00,13.46,13.47,13.44,13.46,317600.0,12.7149,12.7244,12.696,12.7149,317600.0
2014-04-03 09:40:00,13.45,13.47,13.45,13.46,411200.0,12.7055,12.7244,12.7055,12.7149,411200.0
2014-04-03 09:45:00,13.45,13.47,13.44,13.45,416000.0,12.7055,12.7244,12.696,12.7055,416000.0
2014-04-03 09:50:00,13.44,13.44,13.43,13.44,517600.0,12.696,12.696,12.6866,12.696,517600.0
2014-04-03 09:55:00,13.45,13.47,13.45,13.47,364000.0,12.7055,12.7244,12.7055,12.7244,364000.0
2014-04-03 10:00:00,13.46,13.47,13.45,13.46,220800.0,12.7149,12.7244,12.7055,12.7149,220800.0
2014-04-03 10:05:00,13.46,13.46,13.42,13.43,438400.0,12.7149,12.7149,12.6771,12.6866,438400.0
2014-04-03 10:10:00,13.43,13.44,13.42,13.44,249600.0,12.6866,12.696,12.6771,12.696,249600.0
2014-04-03 10:15:00,13.43,13.44,13.43,13.44,220000.0,12.6866,12.696,12.6866,12.696,220000.0
2014-04-03 10:20:00,13.44,13.45,13.43,13.43,149600.0,12.696,12.7055,12.6866,12.6866,149600.0
2014-04-03 10:25:00,13.43,13.43,13.4,13.4,364000.0,12.6866,12.6866,12.6582,12.6582,364000.0
2014-04-03 10:30:00,13.41,13.41,13.4,13.4,374400.0,12.6677,12.6677,12.6582,12.6582,374400.0
2014-04-03 10:35:00,13.4,13.4,13.38,13.38,470400.0,12.6582,12.6582,12.6393,12.6393,470400.0
2014-04-03 10:40:00,13.38,13.4,13.38,13.39,336000.0,12.6393,12.6582,12.6393,12.6488,336000.0
2014-04-03 10:45:00,13.39,13.4,13.39,13.4,356000.0,12.6488,12.6582,12.6488,12.6582,356000.0
2014-04-03 10:50:00,13.4,13.4,13.39,13.39,196000.0,12.6582,12.6582,12.6488,12.6488,196000.0
2014-04-03 10:55:00,13.39,13.41,13.38,13.41,463200.0,12.6488,12.6677,12.6393,12.6677,463200.0
2014-04-03 11:00:00,13.41,13.42,13.4,13.41,252800.0,12.6677,12.6771,12.6582,12.6677,252800.0
2014-04-03 11:05:00,13.4,13.42,13.4,13.41,133600.0,12.6582,12.6771,12.6582,12.6677,133600.0
2014-04-03 11:10:00,13.41,13.42,13.4,13.4,56000.0,12.6677,12.6771,12.6582,12.6582,56000.0
2014-04-03 11:15:00,13.4,13.41,13.39,13.41,65600.0,12.6582,12.6677,12.6488,12.6677,65600.0
2014-04-03 11:20:00,13.4,13.4,13.38,13.38,201600.0,12.6582,12.6582,12.6393,12.6393,201600.0
2014-04-03 11:25:00,13.38,13.4,13.38,13.38,129600.0,12.6393,12.6582,12.6393,12.6393,129600.0
2014-04-03 11:30:00,13.39,13.39,13.37,13.38,292000.0,12.6488,12.6488,12.6299,12.6393,292000.0
2014-04-03 11:35:00,13.38,13.39,13.38,13.39,99200.0,12.6393,12.6488,12.6393,12.6488,99200.0
2014-04-03 11:40:00,13.39,13.4,13.38,13.39,252800.0,12.6488,12.6582,12.6393,12.6488,252800.0
2014-04-03 11:45:00,13.38,13.38,13.37,13.38,53600.0,12.6393,12.6393,12.6299,12.6393,53600.0
2014-04-03 11:50:00,13.38,13.38,13.37,13.37,40800.0,12.6393,12.6393,12.6299,12.6299,40800.0
2014-04-03 11:55:00,13.38,13.39,13.38,13.38,104800.0,12.6393,12.6488,12.6393,12.6393,104800.0
2014-04-03 12:00:00,13.37,13.39,13.37,13.39,280800.0,12.6299,12.6488,12.6299,12.6488,280800.0
2014-04-03 12:05:00,13.39,13.39,13.38,13.38,192800.0,12.6488,12.6488,12.6393,12.6393,192800.0
2014-04-03 12:10:00,13.39,13.39,13.39,13.39,40800.0,12.6488,12.6488,12.6488,12.6488,40800.0
2014-04-03 12:15:00,13.38,13.38,13.36,13.37,483200.0,12.6393,12.6393,12.6205,12.6299,483200.0
2014-04-03 12:20:00,13.37,13.38,13.37,13.38,213600.0,12.6299,12.6393,12.6299,12.6393,213600.0
2014-04-03 12:25:00,13.37,13.38,13.37,13.37,45600.0,12.6299,12.6393,12.6299,12.6299,45600.0
2014-04-03 12:30:00,13.37,13.37,13.35,13.35,160800.0,12.6299,12.6299,12.611,12.611,160800.0
2014-04-03 12:35:00,13.35,13.36,13.34,13.35,279200.0,12.611,12.6205,12.6016,12.611,279200.0
2014-04-03 12:40:00,13.34,13.36,13.34,13.35,464000.0,12.6016,12.6205,12.6016,12.611,464000.0
2014-04-03 12:45:00,13.35,13.36,13.34,13.34,157600.0,12.611,12.6205,12.6016,12.6016,157600.0
2014-04-03 12:50:00,13.34,13.36,13.34,13.36,147200.0,12.6016,12.6205,12.6016,12.6205,147200.0
2014-04-03 12:55:00,13.36,13.37,13.35,13.35,136000.0,12.6205,12.6299,12.611,12.611,136000.0
2014-04-03 13:00:00,13.35,13.37,13.35,13.35,170400.0,12.611,12.6299,12.611,12.611,170400.0
2014-04-03 13:05:00,13.36,13.36,13.35,13.36,100000.0,12.6205,12.6205,12.611,12.6205,100000.0
2014-04-03 13:10:00,13.36,13.38,13.35,13.37,222400.0,12.6205,12.6393,12.611,12.6299,222400.0
2014-04-03 13:15:00,13.37,13.37,13.36,13.37,87200.0,12.6299,12.6299,12.6205,12.6299,87200.0
2014-04-03 13:20:00,13.37,13.38,13.37,13.38,32800.0,12.6299,12.6393,12.6299,12.6393,32800.0
2014-04-03 13:25:00,13.37,13.39,13.37,13.39,591200.0,12.6299,12.6488,12.6299,12.6488,591200.0
2014-04-03 13:30:00,13.39,13.39,13.38,13.39,288800.0,12.6488,12.6488,12.6393,12.6488,288800.0
2014-04-03 13:35:00,13.39,13.39,13.38,13.38,128000.0,12.6488,12.6488,12.6393,12.6393,128000.0
2014-04-03 13:40:00,13.39,13.41,13.39,13.4,216000.0,12.6488,12.6677,12.6488,12.6582,216000.0
2014-04-03 13:45:00,13.41,13.41,13.4,13.4,173600.0,12.6677,12.6677,12.6582,12.6582,173600.0
2014-04-03 13:50:00,13.4,13.4,13.39,13.4,176800.0,12.6582,12.6582,12.6488,12.6582,176800.0
2014-04-03 13:55:00,13.4,13.4,13.38,13.38,560000.0,12.6582,12.6582,12.6393,12.6393,560000.0
2014-04-03 14:00:00,13.38,13.38,13.37,13.37,196800.0,12.6393,12.6393,12.6299,12.6299,196800.0
2014-04-03 14:05:00,13.37,13.39,13.37,13.38,196800.0,12.6299,12.6488,12.6299,12.6393,196800.0
2014-04-03 14:10:00,13.38,13.38,13.38,13.38,118400.0,12.6393,12.6393,12.6393,12.6393,118400.0
2014-04-03 14:15:00,13.38,13.38,13.37,13.38,80000.0,12.6393,12.6393,12.6299,12.6393,80000.0
2014-04-03 14:20:00,13.38,13.38,13.38,13.38,39200.0,12.6393,12.6393,12.6393,12.6393,39200.0
2014-04-03 14:25:00,13.38,13.38,13.36,13.36,352800.0,12.6393,12.6393,12.6205,12.6205,352800.0
2014-04-03 14:30:00,13.36,13.36,13.34,13.35,388800.0,12.6205,12.6205,12.6016,12.611,388800.0
2014-04-03 14:35:00,13.35,13.35,13.31,13.32,684000.0,12.611,12.611,12.5732,12.5827,684000.0
2014-04-03 14:40:00,13.31,13.34,13.31,13.33,524000.0,12.5732,12.6016,12.5732,12.5921,524000.0
2014-04-03 14:45:00,13.33,13.34,13.33,13.34,218400.0,12.5921,12.6016,12.5921,12.6016,218400.0
2014-04-03 14:50:00,13.34,13.34,13.33,13.34,500000.0,12.6016,12.6016,12.5921,12.6016,500000.0
2014-04-03 14:55:00,13.34,13.36,13.34,13.36,525600.0,12.6016,12.6205,12.6016,12.6205,525600.0
2014-04-03 15:00:00,13.36,13.36,13.36,13.36,228800.0,12.6205,12.6205,12.6205,12.6205,228800.0
2014-04-03 15:05:00,13.36,13.36,13.35,13.36,379200.0,12.6205,12.6205,12.611,12.6205,379200.0
2014-04-03 15:10:00,13.36,13.37,13.35,13.36,281600.0,12.6205,12.6299,12.611,12.6205,281600.0
2014-04-03 15:15:00,13.36,13.37,13.36,13.37,253600.0,12.6205,12.6299,12.6205,12.6299,253600.0
2014-04-03 15:20:00,13.37,13.37,13.36,13.36,392000.0,12.6299,12.6299,12.6205,12.6205,392000.0
2014-04-03 15:25:00,13.37,13.4,13.37,13.4,305600.0,12.6299,12.6582,12.6299,12.6582,305600.0
2014-04-03 15:30:00,13.39,13.4,13.39,13.4,324800.0,12.6488,12.6582,12.6488,12.6582,324800.0
2014-04-03 15:35:00,13.4,13.41,13.39,13.41,492800.0,12.6582,12.6677,12.6488,12.6677,492800.0
2014-04-03 15:40:00,13.41,13.42,13.4,13.41,392000.0,12.6677,12.6771,12.6582,12.6677,392000.0
2014-04-03 15:45:00,13.41,13.42,13.4,13.42,727200.0,12.6677,12.6771,12.6582,12.6771,727200.0
2014-04-03 15:50:00,13.42,13.42,13.41,13.41,1088800.0,12.6771,12.6771,12.6677,12.6677,1088800.0
2014-04-03 15:55:00,13.41,13.42,13.39,13.39,984800.0,12.6677,12.6771,12.6488,12.6488,984800.0
2014-04-04 09:30:00,13.54,13.54,13.5,13.5,1406400.0,12.7905,12.7905,12.7527,12.7527,1406400.0
2014-04-04 09:35:00,13.5,13.51,13.48,13.49,686400.0,12.7527,12.7622,12.7338,12.7433,686400.0
2014-04-04 09:40:00,13.48,13.48,13.43,13.43,1340000.0,12.7338,12.7338,12.6866,12.6866,1340000.0
2014-04-04 09:45:00,13.43,13.45,13.4,13.42,1264800.0,12.6866,12.7055,12.6582,12.6771,1264800.0
2014-04-04 09:50:00,13.42,13.44,13.41,13.41,936800.0,12.6771,12.696,12.6677,12.6677,936800.0
2014-04-04 09:55:00,13.41,13.45,13.4,13.44,822400.0,12.6677,12.7055,12.6582,12.696,822400.0
2014-04-04 10:00:00,13.44,13.47,13.44,13.47,462400.0,12.696,12.7244,12.696,12.7244,462400.0
2014-04-04 10:05:00,13.47,13.5,13.46,13.5,472800.0,12.7244,12.7527,12.7149,12.7527,472800.0
2014-04-04 10:10:00,13.5,13.52,13.49,13.49,741600.0,12.7527,12.7716,12.7433,12.7433,741600.0
2014-04-04 10:15:00,13.49,13.49,13.47,13.48,839200.0,12.7433,12.7433,12.7244,12.7338,839200.0
2014-04-04 10:20:00,13.48,13.49,13.45,13.46,511200.0,12.7338,12.7433,12.7055,12.7149,511200.0
2014-04-04 10:25:00,13.46,13.48,13.44,13.48,507200.0,12.7149,12.7338,12.696,12.7338,507200.0
2014-04-04 10:30:00,13.48,13.52,13.48,13.49,1024000.0,12.7338,12.7716,12.7338,12.7433,1024000.0
2014-04-04 10:35:00,13.49,13.51,13.47,13.48,345600.0,12.7433,12.7622,12.7244,12.7338,345600.0
2014-04-04 10:40:00,13.49,13.49,13.46,13.46,433600.0,12.7433,12.7433,12.7149,12.7149,433600.0
2014-04-04 10:45:00,13.45,13.48,13.45,13.46,506400.0,12.7055,12.7338,12.7055,12.7149,506400.0
2014-04-04 10:50:00,13.46,13.47,13.45,13.47,568000.0,12.7149,12.7244,12.7055,12.7244,568000.0
2014-04-04 10:55:00,13.47,13.48,13.44,13.45,262400.0,12.7244,12.7338,12.696,12.7055,262400.0
2014-04-04 11:00:00,13.45,13.45,13.42,13.43,392800.0,12.7055,12.7055,12.6771,12.6866,392800.0
2014-04-04 11:05:00,13.43,13.43,13.36,13.37,630400.0,12.6866,12.6866,12.6205,12.6299,630400.0
2014-04-04 11:10:00,13.36,13.39,13.36,13.38,464000.0,12.6205,12.6488,12.6205,12.6393,464000.0
2014-04-04 11:15:00,13.38,13.38,13.36,13.36,248000.0,12.6393,12.6393,12.6205,12.6205,248000.0
2014-04-04 11:20:00,13.36,13.38,13.34,13.34,274400.0,12.6205,12.6393,12.6016,12.6016,274400.0
2014-04-04 11:25:00,13.34,13.36,13.33,13.35,352000.0,12.6016,12.6205,12.5921,12.611,352000.0
2014-04-04 11:30:00,13.35,13.38,13.35,13.38,382400.0,12.611,12.6393,12.611,12.6393,382400.0
2014-04-04 11:35:00,13.37,13.37,13.34,13.35,194400.0,12.6299,12.6299,12.6016,12.611,194400.0
2014-04-04 11:40:00,13.35,13.35,13.31,13.32,556000.0,12.611,12.611,12.5732,12.5827,556000.0
2014-04-04 11:45:00,13.32,13.32,13.26,13.28,2020800.0,12.5827,12.5827,12.526,12.5449,2020800.0
2014-04-04 11:50:00,13.28,13.29,13.27,13.27,1328800.0,12.5449,12.5543,12.5354,12.5354,1328800.0
2014-04-04 11:55:00,13.28,13.31,13.27,13.3,626400.0,12.5449,12.5732,12.5354,12.5638,626400.0
2014-04-04 12:00:00,13.3,13.3,13.24,13.24,980800.0,12.5638,12.5638,12.5071,12.5071,980800.0
2014-04-04 12:05:00,13.24,13.25,13.21,13.23,714400.0,12.5071,12.5165,12.4788,12.4977,714400.0
2014-04-04 12:10:00,13.23,13.23,13.2,13.22,744800.0,12.4977,12.4977,12.4693,12.4882,744800.0
2014-04-04 12:15:00,13.22,13.25,13.22,13.24,541600.0,12.4882,12.5165,12.4882,12.5071,541600.0
2014-04-04 12:20:00,13.24,13.27,13.24,13.26,864800.0,12.5071,12.5354,12.5071,12.526,864800.0
2014-04-04 12:25:00,13.26,13.26,13.24,13.24,764000.0,12.526,12.526,12.5071,12.5071,764000.0
2014-04-04 12:30:00,13.25,13.27,13.25,13.25,1028000.0,12.5165,12.5354,12.5165,12.5165,1028000.0
2014-04-04 12:35:00,13.24,13.25,13.24,13.25,287200.0,12.5071,12.5165,12.5071,12.5165,287200.0
2014-04-04 12:40:00,13.25,13.25,13.23,13.23,488000.0,12.5165,12.5165,12.4977,12.4977,488000.0
2014-04-04 12:45:00,13.22,13.23,13.19,13.21,652800.0,12.4882,12.4977,12.4599,12.4788,652800.0
2014-04-04 12:50:00,13.21,13.21,13.19,13.2,526400.0,12.4788,12.4788,12.4599,12.4693,526400.0
2014-04-04 12:55:00,13.2,13.2,13.16,13.18,422400.0,12.4693,12.4693,12.4315,12.4504,422400.0
2014-04-04 13:00:00,13.18,13.2,13.15,13.19,687200.0,12.4504,12.4693,12.4221,12.4599,687200.0
2014-04-04 13:05:00,13.18,13.2,13.17,13.19,251200.0,12.4504,12.4693,12.441,12.4599,251200.0
2014-04-04 13:10:00,13.2,13.21,13.19,13.2,575200.0,12.4693,12.4788,12.4599,12.4693,575200.0
2014-04-04 13:15:00,13.2,13.23,13.2,13.22,1448000.0,12.4693,12.4977,12.4693,12.4882,1448000.0
2014-04-04 13:20:00,13.22,13.22,13.18,13.19,654400.0,12.4882,12.4882,12.4504,12.4599,654400.0
2014-04-04 13:25:00,13.19,13.2,13.18,13.18,613600.0,12.4599,12.4693,12.4504,12.4504,613600.0
2014-04-04 13:30:00,13.18,13.18,13.15,13.15,833600.0,12.4504,12.4504,12.4221,12.4221,833600.0
2014-04-04 13:35:00,13.15,13.19,13.15,13.18,725600.0,12.4221,12.4599,12.4221,12.4504,725600.0
2014-04-04 13:40:00,13.18,13.18,13.15,13.16,866400.0,12.4504,12.4504,12.4221,12.4315,866400.0
2014-04-04 13:45:00,13.15,13.18,13.15,13.16,638400.0,12.4221,12.4504,12.4221,12.4315,638400.0
2014-04-04 13:50:00,13.16,13.18,13.15,13.17,372800.0,12.4315,12.4504,12.4221,12.441,372800.0
2014-04-04 13:55:00,13.18,13.18,13.14,13.15,842400.0,12.4504,12.4504,12.4126,12.4221,842400.0
2014-04-04 14:00:00,13.15,13.17,13.13,13.14,1046400.0,12.4221,12.441,12.4032,12.4126,1046400.0
2014-04-04 14:05:00,13.14,13.15,13.12,13.12,1316000.0,12.4126,12.4221,12.3937,12.3937,1316000.0
2014-04-04 14:10:00,13.12,13.13,13.11,13.13,873600.0,12.3937,12.4032,12.3843,12.4032,873600.0
2014-04-04 14:15:00,13.13,13.17,13.13,13.15,985600.0,12.4032,12.441,12.4032,12.4221,985600.0
2014-04-04 14:20:00,13.15,13.16,13.13,13.13,284000.0,12.4221,12.4315,12.4032,12.4032,284000.0
2014-04-04 14:25:00,13.13,13.13,13.11,13.11,457600.0,12.4032,12.4032,12.3843,12.3843,457600.0
2014-04-04 14:30:00,13.11,13.13,13.1,13.1,292800.0,12.3843,12.4032,12.3748,12.3748,292800.0
2014-04-04 14:35:00,13.1,13.1,13.06,13.06,787200.0,12.3748,12.3748,12.3371,12.3371,787200.0
2014-04-04 14:40:00,13.07,13.08,13.06,13.06,511200.0,12.3465,12.356,12.3371,12.3371,511200.0
2014-04-04 14:45:00,13.06,13.07,13.03,13.07,751200.0,12.3371,12.3465,12.3087,12.3465,751200.0
2014-04-04 14:50:00,13.07,13.09,13.07,13.08,520800.0,12.3465,12.3654,12.3465,12.356,520800.0
2014-04-04 14:55:00,13.08,13.1,13.08,13.1,735200.0,12.356,12.3748,12.356,12.3748,735200.0
2014-04-04 15:00:00,13.1,13.1,13.06,13.06,461600.0,12.3748,12.3748,12.3371,12.3371,461600.0
2014-04-04 15:05:00,13.06,13.06,13.05,13.06,297600.0,12.3371,12.3371,12.3276,12.3371,297600.0
2014-04-04 15:10:00,13.07,13.1,13.06,13.1,400800.0,12.3465,12.3748,12.3371,12.3748,400800.0
2014-04-04 15:15:00,13.1,13.12,13.08,13.12,302400.0,12.3748,12.3937,12.356,12.3937,302400.0
2014-04-04 15:20:00,13.12,13.13,13.11,13.12,407200.0,12.3937,12.4032,12.3843,12.3937,407200.0
2014-04-04 15:25:00,13.12,13.14,13.11,13.13,394400.0,12.3937,12.4126,12.3843,12.4032,394400.0
2014-04-04 15:30:00,13.13,13.13,13.09,13.1,292000.0,12.4032,12.4032,12.3654,12.3748,292000.0
2014-04-04 15:35:00,13.09,13.11,13.09,13.1,266400.0,12.3654,12.3843,12.3654,12.3748,266400.0
2014-04-04 15:40:00,13.1,13.11,13.08,13.08,562400.0,12.3748,12.3843,12.356,12.356,562400.0
2014-04-04 15:45:00,13.08,13.1,13.07,13.1,920000.0,12.356,12.3748,12.3465,12.3748,920000.0
2014-04-04 15:50:00,13.1,13.1,13.08,13.1,444000.0,12.3748,12.3748,12.356,12.3748,444000.0
2014-04-04 15:55:00,13.1,13.1,13.06,13.08,1146400.0,12.3748,12.3748,12.3371,12.356,1146400.0
2014-04-07 09:30:00,13.01,13.03,12.99,13.01,1696800.0,12.2898,12.3087,12.2709,12.2898,1696800.0
2014-04-07 09:35:00,13.01,13.02,12.95,12.96,2328000.0,12.2898,12.2993,12.2332,12.2426,2328000.0
2014-04-07 09:40:00,12.96,12.97,12.92,12.92,1347200.0,12.2426,12.252,12.2048,12.2048,1347200.0
2014-04-07 09:45:00,12.92,12.95,12.91,12.94,950400.0,12.2048,12.2332,12.1954,12.2237,950400.0
2014-04-07 09:50:00,12.93,12.96,12.93,12.95,1003200.0,12.2143,12.2426,12.2143,12.2332,1003200.0
2014-04-07 09:55:00,12.95,13.02,12.95,13.02,1353600.0,12.2332,12.2993,12.2332,12.2993,1353600.0
2014-04-07 10:00:00,13.02,13.02,12.99,13.0,860800.0,12.2993,12.2993,12.2709,12.2804,860800.0
2014-04-07 10:05:00,13.0,13.01,12.98,13.01,493600.0,12.2804,12.2898,12.2615,12.2898,493600.0
2014-04-07 10:10:00,13.02,13.05,13.0,13.04,996000.0,12.2993,12.3276,12.2804,12.3182,996000.0
2014-04-07 10:15:00,13.04,13.04,12.99,13.02,587200.0,12.3182,12.3182,12.2709,12.2993,587200.0
2014-04-07 10:20:00,13.01,13.01,12.99,12.99,188000.0,12.2898,12.2898,12.2709,12.2709,188000.0
2014-04-07 10:25:00,13.0,13.02,12.97,12.97,587200.0,12.2804,12.2993,12.252,12.252,587200.0
2014-04-07 10:30:00,12.97,12.99,12.95,12.98,1026400.0,12.252,12.2709,12.2332,12.2615,1026400.0
2014-04-07 10:35:00,12.98,13.0,12.93,12.94,936800.0,12.2615,12.2804,12.2143,12.2237,936800.0
2014-04-07 10:40:00,12.94,12.96,12.92,12.96,647200.0,12.2237,12.2426,12.2048,12.2426,647200.0
2014-04-07 10:45:00,12.95,12.95,12.92,12.93,1199200.0,12.2332,12.2332,12.2048,12.2143,1199200.0
2014-04-07 10:50:00,12.93,12.93,12.91,12.92,800000.0,12.2143,12.2143,12.1954,12.2048,800000.0
2014-04-07 10:55:00,12.92,12.93,12.9,12.92,688800.0,12.2048,12.2143,12.1859,12.2048,688800.0
2014-04-07 11:00:00,12.92,12.96,12.91,12.95,1123200.0,12.2048,12.2426,12.1954,12.2332,1123200.0
2014-04-07 11:05:00,12.95,12.96,12.93,12.94,389600.0,12.2332,12.2426,12.2143,12.2237,389600.0
2014-04-07 11:10:00,12.93,12.94,12.92,12.93,352800.0,12.2143,12.2237,12.2048,12.2143,352800.0
2014-04-07 11:15:00,12.94,12.94,12.92,12.94,335200.0,12.2237,12.2237,12.2048,12.2237,335200.0
2014-04-07 11:20:00,12.93,12.94,12.9,12.91,537600.0,12.2143,12.2237,12.1859,12.1954,537600.0
2014-04-07 11:25:00,12.91,12.91,12.9,12.91,461600.0,12.1954,12.1954,12.1859,12.1954,461600.0
2014-04-07 11:30:00,12.91,12.94,12.9,12.93,496800.0,12.1954,12.2237,12.1859,12.2143,496800.0
2014-04-07 11:35:00,12.93,12.94,12.91,12.92,456000.0,12.2143,12.2237,12.1954,12.2048,456000.0
2014-04-07 11:40:00,12.92,12.92,12.89,12.9,588800.0,12.2048,12.2048,12.1765,12.1859,588800.0
2014-04-07 11:45:00,12.9,12.9,12.89,12.89,345600.0,12.1859,12.1859,12.1765,12.1765,345600.0
2014-04-07 11:50:00,12.89,12.89,12.86,12.86,1083200.0,12.1765,12.1765,12.1481,12.1481,1083200.0
2014-04-07 11:55:00,12.86,12.86,12.85,12.85,1022400.0,12.1481,12.1481,12.1387,12.1387,1022400.0
2014-04-07 12:00:00,12.85,12.87,12.84,12.86,696800.0,12.1387,12.1576,12.1292,12.1481,696800.0
2014-04-07 12:05:00,12.86,12.86,12.83,12.83,816800.0,12.1481,12.1481,12.1198,12.1198,816800.0
2014-04-07 12:10:00,12.83,12.84,12.81,12.82,1120800.0,12.1198,12.1292,12.1009,12.1103,1120800.0
2014-04-07 12:15:00,12.82,12.82,12.79,12.79,1291200.0,12.1103,12.1103,12.082,12.082,1291200.0
2014-04-07 12:20:00,12.79,12.81,12.79,12.81,1234400.0,12.082,12.1009,12.082,12.1009,1234400.0
2014-04-07 12:25:00,12.81,12.83,12.81,12.81,716800.0,12.1009,12.1198,12.1009,12.1009,716800.0
2014-04-07 12:30:00,12.81,12.83,12.8,12.83,631200.0,12.1009,12.1198,12.0915,12.1198,631200.0
2014-04-07 12:35:00,12.83,12.85,12.82,12.84,609600.0,12.1198,12.1387,12.1103,12.1292,609600.0
2014-04-07 12:40:00,12.84,12.85,12.84,12.84,632000.0,12.1292,12.1387,12.1292,12.1292,632000.0
2014-04-07 12:45:00,12.84,12.84,12.82,12.82,516800.0,12.1292,12.1292,12.1103,12.1103,516800.0
2014-04-07 12:50:00,12.82,12.84,12.82,12.84,372000.0,12.1103,12.1292,12.1103,12.1292,372000.0
2014-04-07 12:55:00,12.84,12.85,12.83,12.84,406400.0,12.1292,12.1387,12.1198,12.1292,406400.0
2014-04-07 13:00:00,12.84,12.85,12.83,12.83,252000.0,12.1292,12.1387,12.1198,12.1198,252000.0
2014-04-07 13:05:00,12.83,12.83,12.79,12.79,884800.0,12.1198,12.1198,12.082,12.082,884800.0
2014-04-07 13:10:00,12.79,12.8,12.77,12.79,453600.0,12.082,12.0915,12.0631,12.082,453600.0
2014-04-07 13:15:00,12.8,12.8,12.79,12.79,216000.0,12.0915,12.0915,12.082,12.082,216000.0
2014-04-07 13:20:00,12.79,12.82,12.79,12.81,320800.0,12.082,12.1103,12.082,12.1009,320800.0
2014-04-07 13:25:00,12.81,12.81,12.79,12.79,200000.0,12.1009,12.1009,12.082,12.082,200000.0
2014-04-07 13:30:00,12.79,12.8,12.77,12.77,400000.0,12.082,12.0915,12.0631,12.0631,400000.0
2014-04-07 13:35:00,12.77,12.77,12.76,12.77,139200.0,12.0631,12.0631,12.0537,12.0631,139200.0
2014-04-07 13:40:00,12.76,12.79,12.76,12.77,288800.0,12.0537,12.082,12.0537,12.0631,288800.0
2014-04-07 13:45:00,12.77,12.79,12.77,12.78,325600.0,12.0631,12.082,12.0631,12.0726,325600.0
2014-04-07 13:50:00,12.78,12.79,12.77,12.77,209600.0,12.0726,12.082,12.0631,12.0631,209600.0
2014-04-07 13:55:00,12.78,12.78,12.76,12.77,189600.0,12.0726,12.0726,12.0537,12.0631,189600.0
2014-04-07 14:00:00,12.77,12.79,12.76,12.78,244000.0,12.0631,12.082,12.0537,12.0726,244000.0
2014-04-07 14:05:00,12.78,12.8,12.77,12.78,278400.0,12.0726,12.0915,12.0631,12.0726,278400.0
2014-04-07 14:10:00,12.79,12.79,12.76,12.76,212000.0,12.082,12.082,12.0537,12.0537,212000.0
2014-04-07 14:15:00,12.75,12.76,12.75,12.75,369600.0,12.0442,12.0537,12.0442,12.0442,369600.0
2014-04-07 14:20:00,12.75,12.76,12.74,12.74,422400.0,12.0442,12.0537,12.0348,12.0348,422400.0
2014-04-07 14:25:00,12.74,12.76,12.74,12.76,332800.0,12.0348,12.0537,12.0348,12.0537,332800.0
2014-04-07 14:30:00,12.75,12.75,12.74,12.74,192000.0,12.0442,12.0442,12.0348,12.0348,192000.0
2014-04-07 14:35:00,12.74,12.76,12.74,12.76,204000.0,12.0348,12.0537,12.0348,12.0537,204000.0
2014-04-07 14:40:00,12.76,12.8,12.76,12.8,532000.0,12.0537,12.0915,12.0537,12.0915,532000.0
2014-04-07 14:45:00,12.8,12.81,12.79,12.81,835200.0,12.0915,12.1009,12.082,12.1009,835200.0
2014-04-07 14:50:00,12.81,12.85,12.81,12.84,666400.0,12.1009,12.1387,12.1009,12.1292,666400.0
2014-04-07 14:55:00,12.84,12.86,12.83,12.83,331200.0,12.1292,12.1481,12.1198,12.1198,331200.0
2014-04-07 15:00:00,12.84,12.85,12.83,12.83,206400.0,12.1292,12.1387,12.1198,12.1198,206400.0
2014-04-07 15:05:00,12.82,12.84,12.81,12.84,321600.0,12.1103,12.1292,12.1009,12.1292,321600.0
2014-04-07 15:10:00,12.84,12.88,12.83,12.88,329600.0,12.1292,12.167,12.1198,12.167,329600.0
2014-04-07 15:15:00,12.88,12.88,12.87,12.88,583200.0,12.167,12.167,12.1576,12.167,583200.0
2014-04-07 15:20:00,12.88,12.88,12.86,12.87,429600.0,12.167,12.167,12.1481,12.1576,429600.0
2014-04-07 15:25:00,12.87,12.89,12.87,12.89,223200.0,12.1576,12.1765,12.1576,12.1765,223200.0
2014-04-07 15:30:00,12.89,12.89,12.86,12.86,364000.0,12.1765,12.1765,12.1481,12.1481,364000.0
2014-04-07 15:35:00,12.86,12.87,12.85,12.86,395200.0,12.1481,12.1576,12.1387,12.1481,395200.0
2014-04-07 15:40:00,12.85,12.85,12.83,12.83,506400.0,12.1387,12.1387,12.1198,12.1198,506400.0
2014-04-07 15:45:00,12.83,12.83,12.81,12.82,775200.0,12.1198,12.1198,12.1009,12.1103,775200.0
2014-04-07 15:50:00,12.82,12.82,12.79,12.79,606400.0,12.1103,12.1103,12.082,12.082,606400.0
2014-04-07 15:55:00,12.79,12.8,12.78,12.78,1879200.0,12.082,12.0915,12.0726,12.0726,1879200.0
2014-04-08 09:30:00,12.77,12.81,12.75,12.81,1228000.0,12.0631,12.1009,12.0442,12.1009,1228000.0
2014-04-08 09:35:00,12.81,12.83,12.81,12.83,1074400.0,12.1009,12.1198,12.1009,12.1198,1074400.0
2014-04-08 09:40:00,12.83,12.84,12.83,12.84,1120800.0,12.1198,12.1292,12.1198,12.1292,1120800.0
2014-04-08 09:45:00,12.83,12.83,12.79,12.79,552000.0,12.1198,12.1198,12.082,12.082,552000.0
2014-04-08 09:50:00,12.79,12.79,12.75,12.79,1777600.0,12.082,12.082,12.0442,12.082,1777600.0
2014-04-08 09:55:00,12.79,12.81,12.77,12.77,620800.0,12.082,12.1009,12.0631,12.0631,620800.0
2014-04-08 10:00:00,12.77,12.82,12.77,12.79,451200.0,12.0631,12.1103,12.0631,12.082,451200.0
2014-04-08 10:05:00,12.79,12.81,12.78,12.8,486400.0,12.082,12.1009,12.0726,12.0915,486400.0
2014-04-08 10:10:00,12.8,12.8,12.76,12.78,675200.0,12.0915,12.0915,12.0537,12.0726,675200.0
2014-04-08 10:15:00,12.78,12.8,12.76,12.76,684800.0,12.0726,12.0915,12.0537,12.0537,684800.0
2014-04-08 10:20:00,12.76,12.77,12.71,12.72,1431200.0,12.0537,12.0631,12.0064,12.0159,1431200.0
2014-04-08 10:25:00,12.72,12.74,12.68,12.68,1165600.0,12.0159,12.0348,11.9781,11.9781,1165600.0
2014-04-08 10:30:00,12.69,12.75,12.68,12.74,1167200.0,11.9875,12.0442,11.9781,12.0348,1167200.0
2014-04-08 10:35:00,12.74,12.77,12.73,12.76,530400.0,12.0348,12.0631,12.0253,12.0537,530400.0
2014-04-08 10:40:00,12.77,12.79,12.75,12.78,715200.0,12.0631,12.082,12.0442,12.0726,715200.0
2014-04-08 10:45:00,12.79,12.8,12.77,12.78,460000.0,12.082,12.0915,12.0631,12.0726,460000.0
2014-04-08 10:50:00,12.78,12.82,12.78,12.81,627200.0,12.0726,12.1103,12.0726,12.1009,627200.0
2014-04-08 10:55:00,12.8,12.83,12.8,12.81,438400.0,12.0915,12.1198,12.0915,12.1009,438400.0
2014-04-08 11:00:00,12.81,12.85,12.81,12.85,404000.0,12.1009,12.1387,12.1009,12.1387,404000.0
2014-04-08 11:05:00,12.85,12.87,12.84,12.87,586400.0,12.1387,12.1576,12.1292,12.1576,586400.0
2014-04-08 11:10:00,12.87,12.87,12.84,12.85,545600.0,12.1576,12.1576,12.1292,12.1387,545600.0
2014-04-08 11:15:00,12.85,12.9,12.85,12.89,638400.0,12.1387,12.1859,12.1387,12.1765,638400.0
2014-04-08 11:20:00,12.89,12.9,12.89,12.9,516800.0,12.1765,12.1859,12.1765,12.1859,516800.0
2014-04-08 11:25:00,12.9,12.9,12.87,12.88,265600.0,12.1859,12.1859,12.1576,12.167,265600.0
2014-04-08 11:30:00,12.88,12.88,12.87,12.87,145600.0,12.167,12.167,12.1576,12.1576,145600.0
2014-04-08 11:35:00,12.88,12.88,12.85,12.86,163200.0,12.167,12.167,12.1387,12.1481,163200.0
2014-04-08 11:40:00,12.86,12.86,12.84,12.85,220800.0,12.1481,12.1481,12.1292,12.1387,220800.0
2014-04-08 11:45:00,12.85,12.86,12.83,12.84,148000.0,12.1387,12.1481,12.1198,12.1292,148000.0
2014-04-08 11:50:00,12.84,12.86,12.84,12.85,75200.0,12.1292,12.1481,12.1292,12.1387,75200.0
2014-04-08 11:55:00,12.85,12.88,12.85,12.88,285600.0,12.1387,12.167,12.1387,12.167,285600.0
2014-04-08 12:00:00,12.88,12.88,12.86,12.87,117600.0,12.167,12.167,12.1481,12.1576,117600.0
2014-04-08 12:05:00,12.87,12.89,12.86,12.87,229600.0,12.1576,12.1765,12.1481,12.1576,229600.0
2014-04-08 12:10:00,12.88,12.88,12.87,12.88,79200.0,12.167,12.167,12.1576,12.167,79200.0
2014-04-08 12:15:00,12.88,12.9,12.88,12.89,203200.0,12.167,12.1859,12.167,12.1765,203200.0
2014-04-08 12:20:00,12.9,12.9,12.88,12.88,104000.0,12.1859,12.1859,12.167,12.167,104000.0
2014-04-08 12:25:00,12.88,12.9,12.88,12.89,60800.0,12.167,12.1859,12.167,12.1765,60800.0
2014-04-08 12:30:00,12.9,12.9,12.88,12.88,116000.0,12.1859,12.1859,12.167,12.167,116000.0
2014-04-08 12:35:00,12.89,12.89,12.88,12.88,113600.0,12.1765,12.1765,12.167,12.167,113600.0
2014-04-08 12:40:00,12.88,12.88,12.86,12.87,231200.0,12.167,12.167,12.1481,12.1576,231200.0
2014-04-08 12:45:00,12.86,12.87,12.86,12.86,128000.0,12.1481,12.1576,12.1481,12.1481,128000.0
2014-04-08 12:50:00,12.86,12.86,12.85,12.85,188000.0,12.1481,12.1481,12.1387,12.1387,188000.0
2014-04-08 12:55:00,12.86,12.86,12.85,12.85,223200.0,12.1481,12.1481,12.1387,12.1387,223200.0
2014-04-08 13:00:00,12.85,12.86,12.85,12.85,200000.0,12.1387,12.1481,12.1387,12.1387,200000.0
2014-04-08 13:05:00,12.85,12.85,12.85,12.85,159200.0,12.1387,12.1387,12.1387,12.1387,159200.0
2014-04-08 13:10:00,12.86,12.87,12.86,12.87,104800.0,12.1481,12.1576,12.1481,12.1576,104800.0
2014-04-08 13:15:00,12.87,12.9,12.87,12.89,160000.0,12.1576,12.1859,12.1576,12.1765,160000.0
2014-04-08 13:20:00,12.89,12.92,12.89,12.92,208000.0,12.1765,12.2048,12.1765,12.2048,208000.0
2014-04-08 13:25:00,12.92,12.93,12.91,12.92,282400.0,12.2048,12.2143,12.1954,12.2048,282400.0
2014-04-08 13:30:00,12.92,12.92,12.9,12.9,199200.0,12.2048,12.2048,12.1859,12.1859,199200.0
2014-04-08 13:35:00,12.91,12.91,12.9,12.91,55200.0,12.1954,12.1954,12.1859,12.1954,55200.0
2014-04-08 13:40:00,12.91,12.92,12.9,12.91,152000.0,12.1954,12.2048,12.1859,12.1954,152000.0
2014-04-08 13:45:00,12.91,12.91,12.88,12.89,300800.0,12.1954,12.1954,12.167,12.1765,300800.0
2014-04-08 13:50:00,12.89,12.9,12.88,12.9,221600.0,12.1765,12.1859,12.167,12.1859,221600.0
2014-04-08 13:55:00,12.9,12.92,12.9,12.92,168000.0,12.1859,12.2048,12.1859,12.2048,168000.0
2014-04-08 14:00:00,12.92,12.92,12.89,12.89,210400.0,12.2048,12.2048,12.1765,12.1765,210400.0
2014-04-08 14:05:00,12.89,12.89,12.86,12.86,595200.0,12.1765,12.1765,12.1481,12.1481,595200.0
2014-04-08 14:10:00,12.87,12.88,12.86,12.87,212000.0,12.1576,12.167,12.1481,12.1576,212000.0
2014-04-08 14:15:00,12.87,12.87,12.84,12.85,156000.0,12.1576,12.1576,12.1292,12.1387,156000.0
2014-04-08 14:20:00,12.85,12.86,12.83,12.85,285600.0,12.1387,12.1481,12.1198,12.1387,285600.0
2014-04-08 14:25:00,12.85,12.86,12.84,12.85,330400.0,12.1387,12.1481,12.1292,12.1387,330400.0
2014-04-08 14:30:00,12.85,12.86,12.84,12.86,173600.0,12.1387,12.1481,12.1292,12.1481,173600.0
2014-04-08 14:35:00,12.86,12.86,12.84,12.84,148800.0,12.1481,12.1481,12.1292,12.1292,148800.0
2014-04-08 14:40:00,12.84,12.84,12.82,12.83,338400.0,12.1292,12.1292,12.1103,12.1198,338400.0
2014-04-08 14:45:00,12.83,12.86,12.83,12.85,424800.0,12.1198,12.1481,12.1198,12.1387,424800.0
2014-04-08 14:50:00,12.86,12.87,12.85,12.86,318400.0,12.1481,12.1576,12.1387,12.1481,318400.0
2014-04-08 14:55:00,12.86,12.87,12.86,12.86,108800.0,12.1481,12.1576,12.1481,12.1481,108800.0
2014-04-08 15:00:00,12.86,12.86,12.84,12.85,224800.0,12.1481,12.1481,12.1292,12.1387,224800.0
2014-04-08 15:05:00,12.85,12.86,12.85,12.85,133600.0,12.1387,12.1481,12.1387,12.1387,133600.0
2014-04-08 15:10:00,12.85,12.86,12.83,12.85,142400.0,12.1387,12.1481,12.1198,12.1387,142400.0
2014-04-08 15:15:00,12.85,12.87,12.85,12.86,115200.0,12.1387,12.1576,12.1387,12.1481,115200.0
2014-04-08 15:20:00,12.86,12.88,12.86,12.88,269600.0,12.1481,12.167,12.1481,12.167,269600.0
2014-04-08 15:25:00,12.88,12.9,12.88,12.89,179200.0,12.167,12.1859,12.167,12.1765,179200.0
2014-04-08 15:30:00,12.89,12.9,12.88,12.9,502400.0,12.1765,12.1859,12.167,12.1859,502400.0
2014-04-08 15:35:00,12.9,12.91,12.9,12.91,150400.0,12.1859,12.1954,12.1859,12.1954,150400.0
2014-04-08 15:40:00,12.91,12.91,12.9,12.9,240000.0,12.1954,12.1954,12.1859,12.1859,240000.0
2014-04-08 15:45:00,12.89,12.9,12.89,12.9,367200.0,12.1765,12.1859,12.1765,12.1859,367200.0
2014-04-08 15:50:00,12.9,12.9,12.88,12.88,372000.0,12.1859,12.1859,12.167,12.167,372000.0
2014-04-08 15:55:00,12.88,12.9,12.88,12.89,1938400.0,12.167,12.1859,12.167,12.1765,1938400.0
2014-04-09 09:30:00,12.96,12.97,12.95,12.96,828800.0,12.2426,12.252,12.2332,12.2426,828800.0
2014-04-09 09:35:00,12.95,12.97,12.93,12.96,807200.0,12.2332,12.252,12.2143,12.2426,807200.0
2014-04-09 09:40:00,12.96,12.96,12.92,12.92,281600.0,12.2426,12.2426,12.2048,12.2048,281600.0
2014-04-09 09:45:00,12.93,12.94,12.91,12.91,408000.0,12.2143,12.2237,12.1954,12.1954,408000.0
2014-04-09 09:50:00,12.91,12.93,12.89,12.92,349600.0,12.1954,12.2143,12.1765,12.2048,349600.0
2014-04-09 09:55:00,12.93,12.95,12.92,12.92,340000.0,12.2143,12.2332,12.2048,12.2048,340000.0
2014-04-09 10:00:00,12.92,12.94,12.91,12.91,246400.0,12.2048,12.2237,12.1954,12.1954,246400.0
2014-04-09 10:05:00,12.91,12.93,12.9,12.91,154400.0,12.1954,12.2143,12.1859,12.1954,154400.0
2014-04-09 10:10:00,12.9,12.91,12.89,12.89,219200.0,12.1859,12.1954,12.1765,12.1765,219200.0
2014-04-09 10:15:00,12.9,12.94,12.9,12.93,294400.0,12.1859,12.2237,12.1859,12.2143,294400.0
2014-04-09 10:20:00,12.94,12.97,12.94,12.96,321600.0,12.2237,12.252,12.2237,12.2426,321600.0
2014-04-09 10:25:00,12.96,12.96,12.94,12.94,113600.0,12.2426,12.2426,12.2237,12.2237,113600.0
2014-04-09 10:30:00,12.94,12.98,12.94,12.96,216800.0,12.2237,12.2615,12.2237,12.2426,216800.0
2014-04-09 10:35:00,12.95,12.96,12.95,12.95,174400.0,12.2332,12.2426,12.2332,12.2332,174400.0
2014-04-09 10:40:00,12.95,12.97,12.95,12.96,116000.0,12.2332,12.252,12.2332,12.2426,116000.0
2014-04-09 10:45:00,12.96,12.96,12.93,12.94,118400.0,12.2426,12.2426,12.2143,12.2237,118400.0
2014-04-09 10:50:00,12.94,12.94,12.93,12.93,175200.0,12.2237,12.2237,12.2143,12.2143,175200.0
2014-04-09 10:55:00,12.93,12.94,12.93,12.93,67200.0,12.2143,12.2237,12.2143,12.2143,67200.0
2014-04-09 11:00:00,12.93,12.93,12.91,12.91,68800.0,12.2143,12.2143,12.1954,12.1954,68800.0
2014-04-09 11:05:00,12.92,12.93,12.92,12.93,55200.0,12.2048,12.2143,12.2048,12.2143,55200.0
2014-04-09 11:10:00,12.93,12.94,12.92,12.93,40800.0,12.2143,12.2237,12.2048,12.2143,40800.0
2014-04-09 11:15:00,12.93,12.96,12.93,12.95,177600.0,12.2143,12.2426,12.2143,12.2332,177600.0
2014-04-09 11:20:00,12.95,12.95,12.94,12.94,96000.0,12.2332,12.2332,12.2237,12.2237,96000.0
2014-04-09 11:25:00,12.93,12.94,12.93,12.94,49600.0,12.2143,12.2237,12.2143,12.2237,49600.0
2014-04-09 11:30:00,12.93,12.95,12.93,12.95,59200.0,12.2143,12.2332,12.2143,12.2332,59200.0
2014-04-09 11:35:00,12.95,12.96,12.95,12.95,111200.0,12.2332,12.2426,12.2332,12.2332,111200.0
2014-04-09 11:40:00,12.95,12.96,12.95,12.96,20000.0,12.2332,12.2426,12.2332,12.2426,20000.0
2014-04-09 11:45:00,12.96,12.97,12.96,12.97,102400.0,12.2426,12.252,12.2426,12.252,102400.0
2014-04-09 11:50:00,12.97,12.98,12.97,12.97,281600.0,12.252,12.2615,12.252,12.252,281600.0
2014-04-09 11:55:00,12.97,12.97,12.97,12.97,16800.0,12.252,12.252,12.252,12.252,16800.0
2014-04-09 12:00:00,12.97,12.97,12.97,12.97,137600.0,12.252,12.252,12.252,12.252,137600.0
2014-04-09 12:05:00,12.97,12.97,12.96,12.96,116800.0,12.252,12.252,12.2426,12.2426,116800.0
2014-04-09 12:10:00,12.97,12.97,12.97,12.97,53600.0,12.252,12.252,12.252,12.252,53600.0
2014-04-09 12:15:00,12.97,12.98,12.96,12.97,44800.0,12.252,12.2615,12.2426,12.252,44800.0
2014-04-09 12:20:00,12.98,12.99,12.97,12.99,330400.0,12.2615,12.2709,12.252,12.2709,330400.0
2014-04-09 12:25:00,13.0,13.01,12.99,13.0,301600.0,12.2804,12.2898,12.2709,12.2804,301600.0
2014-04-09 12:30:00,13.0,13.01,13.0,13.0,179200.0,12.2804,12.2898,12.2804,12.2804,179200.0
2014-04-09 12:35:00,13.0,13.01,13.0,13.0,156000.0,12.2804,12.2898,12.2804,12.2804,156000.0
2014-04-09 12:40:00,13.0,13.01,13.0,13.0,68000.0,12.2804,12.2898,12.2804,12.2804,68000.0
2014-04-09 12:45:00,13.0,13.01,13.0,13.01,168000.0,12.2804,12.2898,12.2804,12.2898,168000.0
2014-04-09 12:50:00,13.01,13.01,12.99,12.99,52800.0,12.2898,12.2898,12.2709,12.2709,52800.0
2014-04-09 12:55:00,12.99,13.0,12.99,12.99,51200.0,12.2709,12.2804,12.2709,12.2709,51200.0
2014-04-09 13:00:00,13.0,13.01,13.0,13.01,128800.0,12.2804,12.2898,12.2804,12.2898,128800.0
2014-04-09 13:05:00,13.0,13.0,12.99,12.99,67200.0,12.2804,12.2804,12.2709,12.2709,67200.0
2014-04-09 13:10:00,12.99,13.0,12.99,12.99,38400.0,12.2709,12.2804,12.2709,12.2709,38400.0
2014-04-09 13:15:00,12.99,13.0,12.99,13.0,60000.0,12.2709,12.2804,12.2709,12.2804,60000.0
2014-04-09 13:20:00,12.99,12.99,12.99,12.99,44000.0,12.2709,12.2709,12.2709,12.2709,44000.0
2014-04-09 13:25:00,12.99,12.99,12.99,12.99,44800.0,12.2709,12.2709,12.2709,12.2709,44800.0
2014-04-09 13:30:00,12.99,12.99,12.97,12.98,230400.0,12.2709,12.2709,12.252,12.2615,230400.0
2014-04-09 13:35:00,12.98,12.98,12.98,12.98,91200.0,12.2615,12.2615,12.2615,12.2615,91200.0
2014-04-09 13:40:00,12.98,12.99,12.97,12.99,95200.0,12.2615,12.2709,12.252,12.2709,95200.0
2014-04-09 13:45:00,12.99,12.99,12.98,12.99,53600.0,12.2709,12.2709,12.2615,12.2709,53600.0
2014-04-09 13:50:00,12.99,13.0,12.99,12.99,123200.0,12.2709,12.2804,12.2709,12.2709,123200.0
2014-04-09 13:55:00,12.99,12.99,12.98,12.98,86400.0,12.2709,12.2709,12.2615,12.2615,86400.0
2014-04-09 14:00:00,12.98,13.04,12.98,13.04,704800.0,12.2615,12.3182,12.2615,12.3182,704800.0
2014-04-09 14:05:00,13.05,13.09,13.04,13.08,756800.0,12.3276,12.3654,12.3182,12.356,756800.0
2014-04-09 14:10:00,13.08,13.09,13.06,13.08,528800.0,12.356,12.3654,12.3371,12.356,528800.0
2014-04-09 14:15:00,13.07,13.11,13.07,13.11,420000.0,12.3465,12.3843,12.3465,12.3843,420000.0
2014-04-09 14:20:00,13.1,13.13,13.1,13.12,705600.0,12.3748,12.4032,12.3748,12.3937,705600.0
2014-04-09 14:25:00,13.13,13.13,13.11,13.12,411200.0,12.4032,12.4032,12.3843,12.3937,411200.0
2014-04-09 14:30:00,13.12,13.14,13.11,13.12,412800.0,12.3937,12.4126,12.3843,12.3937,412800.0
2014-04-09 14:35:00,13.12,13.14,13.11,13.12,381600.0,12.3937,12.4126,12.3843,12.3937,381600.0
2014-04-09 14:40:00,13.12,13.12,13.11,13.11,367200.0,12.3937,12.3937,12.3843,12.3843,367200.0
2014-04-09 14:45:00,13.12,13.13,13.11,13.11,268800.0,12.3937,12.4032,12.3843,12.3843,268800.0
2014-04-09 14:50:00,13.11,13.11,13.1,13.11,198400.0,12.3843,12.3843,12.3748,12.3843,198400.0
2014-04-09 14:55:00,13.11,13.11,13.08,13.1,233600.0,12.3843,12.3843,12.356,12.3748,233600.0
2014-04-09 15:00:00,13.09,13.1,13.09,13.1,196800.0,12.3654,12.3748,12.3654,12.3748,196800.0
2014-04-09 15:05:00,13.1,13.12,13.1,13.11,263200.0,12.3748,12.3937,12.3748,12.3843,263200.0
2014-04-09 15:10:00,13.11,13.13,13.11,13.12,360000.0,12.3843,12.4032,12.3843,12.3937,360000.0
2014-04-09 15:15:00,13.13,13.13,13.11,13.12,77600.0,12.4032,12.4032,12.3843,12.3937,77600.0
2014-04-09 15:20:00,13.13,13.14,13.12,13.13,251200.0,12.4032,12.4126,12.3937,12.4032,251200.0
2014-04-09 15:25:00,13.13,13.13,13.11,13.12,85600.0,12.4032,12.4032,12.3843,12.3937,85600.0
2014-04-09 15:30:00,13.13,13.15,13.12,13.15,289600.0,12.4032,12.4221,12.3937,12.4221,289600.0
2014-04-09 15:35:00,13.15,13.16,13.14,13.15,396800.0,12.4221,12.4315,12.4126,12.4221,396800.0
2014-04-09 15:40:00,13.15,13.16,13.15,13.16,178400.0,12.4221,12.4315,12.4221,12.4315,178400.0
2014-04-09 15:45:00,13.16,13.17,13.15,13.17,421600.0,12.4315,12.441,12.4221,12.441,421600.0
2014-04-09 15:50:00,13.17,13.17,13.15,13.16,464000.0,12.441,12.441,12.4221,12.4315,464000.0
2014-04-09 15:55:00,13.16,13.17,13.16,13.17,708800.0,12.4315,12.441,12.4315,12.441,708800.0
2014-04-10 09:30:00,13.16,13.17,13.12,13.12,422400.0,12.4315,12.441,12.3937,12.3937,422400.0
2014-04-10 09:35:00,13.12,13.15,13.11,13.14,968000.0,12.3937,12.4221,12.3843,12.4126,968000.0
2014-04-10 09:40:00,13.14,13.18,13.13,13.16,816000.0,12.4126,12.4504,12.4032,12.4315,816000.0
2014-04-10 09:45:00,13.16,13.17,13.13,13.13,466400.0,12.4315,12.441,12.4032,12.4032,466400.0
2014-04-10 09:50:00,13.13,13.14,13.1,13.11,476000.0,12.4032,12.4126,12.3748,12.3843,476000.0
2014-04-10 09:55:00,13.11,13.12,13.1,13.12,569600.0,12.3843,12.3937,12.3748,12.3937,569600.0
2014-04-10 10:00:00,13.12,13.12,13.1,13.1,330400.0,12.3937,12.3937,12.3748,12.3748,330400.0
2014-04-10 10:05:00,13.1,13.12,13.1,13.12,506400.0,12.3748,12.3937,12.3748,12.3937,506400.0
2014-04-10 10:10:00,13.12,13.15,13.12,13.12,332800.0,12.3937,12.4221,12.3937,12.3937,332800.0
2014-04-10 10:15:00,13.12,13.12,13.08,13.08,433600.0,12.3937,12.3937,12.356,12.356,433600.0
2014-04-10 10:20:00,13.08,13.12,13.08,13.11,371200.0,12.356,12.3937,12.356,12.3843,371200.0
2014-04-10 10:25:00,13.11,13.13,13.1,13.13,317600.0,12.3843,12.4032,12.3748,12.4032,317600.0
2014-04-10 10:30:00,13.13,13.13,13.12,13.12,306400.0,12.4032,12.4032,12.3937,12.3937,306400.0
2014-04-10 10:35:00,13.12,13.12,13.1,13.11,289600.0,12.3937,12.3937,12.3748,12.3843,289600.0
2014-04-10 10:40:00,13.1,13.11,13.08,13.08,400800.0,12.3748,12.3843,12.356,12.356,400800.0
2014-04-10 10:45:00,13.08,13.09,13.05,13.06,616000.0,12.356,12.3654,12.3276,12.3371,616000.0
2014-04-10 10:50:00,13.06,13.06,13.04,13.06,645600.0,12.3371,12.3371,12.3182,12.3371,645600.0
2014-04-10 10:55:00,13.06,13.07,13.02,13.02,528000.0,12.3371,12.3465,12.2993,12.2993,528000.0
2014-04-10 11:00:00,13.02,13.02,12.99,13.0,1127200.0,12.2993,12.2993,12.2709,12.2804,1127200.0
2014-04-10 11:05:00,13.0,13.0,12.97,12.98,743200.0,12.2804,12.2804,12.252,12.2615,743200.0
2014-04-10 11:10:00,12.98,13.01,12.96,13.01,576800.0,12.2615,12.2898,12.2426,12.2898,576800.0
2014-04-10 11:15:00,13.01,13.01,12.99,12.99,333600.0,12.2898,12.2898,12.2709,12.2709,333600.0
2014-04-10 11:20:00,12.99,13.0,12.97,12.97,320000.0,12.2709,12.2804,12.252,12.252,320000.0
2014-04-10 11:25:00,12.97,12.98,12.93,12.93,908000.0,12.252,12.2615,12.2143,12.2143,908000.0
2014-04-10 11:30:00,12.93,12.97,12.93,12.97,483200.0,12.2143,12.252,12.2143,12.252,483200.0
2014-04-10 11:35:00,12.97,12.97,12.94,12.96,268000.0,12.252,12.252,12.2237,12.2426,268000.0
2014-04-10 11:40:00,12.96,12.98,12.95,12.98,236800.0,12.2426,12.2615,12.2332,12.2615,236800.0
2014-04-10 11:45:00,12.98,12.98,12.96,12.96,287200.0,12.2615,12.2615,12.2426,12.2426,287200.0
2014-04-10 11:50:00,12.96,12.97,12.95,12.96,300000.0,12.2426,12.252,12.2332,12.2426,300000.0
2014-04-10 11:55:00,12.96,12.96,12.93,12.93,432000.0,12.2426,12.2426,12.2143,12.2143,432000.0
2014-04-10 12:00:00,12.93,12.95,12.87,12.88,820000.0,12.2143,12.2332,12.1576,12.167,820000.0
2014-04-10 12:05:00,12.89,12.89,12.86,12.86,674400.0,12.1765,12.1765,12.1481,12.1481,674400.0
2014-04-10 12:10:00,12.86,12.86,12.82,12.84,1036000.0,12.1481,12.1481,12.1103,12.1292,1036000.0
2014-04-10 12:15:00,12.84,12.87,12.84,12.86,547200.0,12.1292,12.1576,12.1292,12.1481,547200.0
2014-04-10 12:20:00,12.87,12.87,12.84,12.85,617600.0,12.1576,12.1576,12.1292,12.1387,617600.0
2014-04-10 12:25:00,12.84,12.86,12.84,12.85,304800.0,12.1292,12.1481,12.1292,12.1387,304800.0
2014-04-10 12:30:00,12.85,12.87,12.84,12.85,148800.0,12.1387,12.1576,12.1292,12.1387,148800.0
2014-04-10 12:35:00,12.85,12.86,12.85,12.85,177600.0,12.1387,12.1481,12.1387,12.1387,177600.0
2014-04-10 12:40:00,12.85,12.85,12.81,12.82,339200.0,12.1387,12.1387,12.1009,12.1103,339200.0
2014-04-10 12:45:00,12.82,12.83,12.81,12.83,447200.0,12.1103,12.1198,12.1009,12.1198,447200.0
2014-04-10 12:50:00,12.82,12.83,12.81,12.83,488000.0,12.1103,12.1198,12.1009,12.1198,488000.0
2014-04-10 12:55:00,12.83,12.83,12.79,12.79,440800.0,12.1198,12.1198,12.082,12.082,440800.0
2014-04-10 13:00:00,12.79,12.8,12.77,12.8,248800.0,12.082,12.0915,12.0631,12.0915,248800.0
2014-04-10 13:05:00,12.8,12.82,12.8,12.81,299200.0,12.0915,12.1103,12.0915,12.1009,299200.0
2014-04-10 13:10:00,12.81,12.82,12.79,12.79,316800.0,12.1009,12.1103,12.082,12.082,316800.0
2014-04-10 13:15:00,12.79,12.79,12.74,12.75,678400.0,12.082,12.082,12.0348,12.0442,678400.0
2014-04-10 13:20:00,12.75,12.75,12.72,12.72,588800.0,12.0442,12.0442,12.0159,12.0159,588800.0
2014-04-10 13:25:00,12.73,12.75,12.71,12.75,630400.0,12.0253,12.0442,12.0064,12.0442,630400.0
2014-04-10 13:30:00,12.75,12.76,12.74,12.75,689600.0,12.0442,12.0537,12.0348,12.0442,689600.0
2014-04-10 13:35:00,12.75,12.76,12.74,12.75,271200.0,12.0442,12.0537,12.0348,12.0442,271200.0
2014-04-10 13:40:00,12.75,12.76,12.74,12.75,161600.0,12.0442,12.0537,12.0348,12.0442,161600.0
2014-04-10 13:45:00,12.76,12.77,12.74,12.76,364800.0,12.0537,12.0631,12.0348,12.0537,364800.0
2014-04-10 13:50:00,12.76,12.77,12.74,12.77,432800.0,12.0537,12.0631,12.0348,12.0631,432800.0
2014-04-10 13:55:00,12.77,12.8,12.77,12.79,604800.0,12.0631,12.0915,12.0631,12.082,604800.0
2014-04-10 14:00:00,12.79,12.8,12.78,12.79,314400.0,12.082,12.0915,12.0726,12.082,314400.0
2014-04-10 14:05:00,12.8,12.81,12.8,12.8,418400.0,12.0915,12.1009,12.0915,12.0915,418400.0
2014-04-10 14:10:00,12.8,12.82,12.79,12.82,396800.0,12.0915,12.1103,12.082,12.1103,396800.0
2014-04-10 14:15:00,12.82,12.82,12.8,12.81,419200.0,12.1103,12.1103,12.0915,12.1009,419200.0
2014-04-10 14:20:00,12.8,12.81,12.79,12.8,352800.0,12.0915,12.1009,12.082,12.0915,352800.0
2014-04-10 14:25:00,12.8,12.8,12.76,12.77,397600.0,12.0915,12.0915,12.0537,12.0631,397600.0
2014-04-10 14:30:00,12.76,12.76,12.74,12.75,509600.0,12.0537,12.0537,12.0348,12.0442,509600.0
2014-04-10 14:35:00,12.75,12.75,12.72,12.75,614400.0,12.0442,12.0442,12.0159,12.0442,614400.0
2014-04-10 14:40:00,12.75,12.76,12.75,12.75,283200.0,12.0442,12.0537,12.0442,12.0442,283200.0
2014-04-10 14:45:00,12.75,12.75,12.7,12.71,574400.0,12.0442,12.0442,11.997,12.0064,574400.0
2014-04-10 14:50:00,12.71,12.73,12.7,12.7,556800.0,12.0064,12.0253,11.997,11.997,556800.0
2014-04-10 14:55:00,12.7,12.72,12.69,12.7,365600.0,11.997,12.0159,11.9875,11.997,365600.0
2014-04-10 15:00:00,12.7,12.7,12.63,12.64,1416800.0,11.997,11.997,11.9309,11.9403,1416800.0
2014-04-10 15:05:00,12.63,12.64,12.59,12.59,1116800.0,11.9309,11.9403,11.8931,11.8931,1116800.0
2014-04-10 15:10:00,12.59,12.63,12.58,12.62,1265600.0,11.8931,11.9309,11.8836,11.9214,1265600.0
2014-04-10 15:15:00,12.62,12.66,12.62,12.66,946400.0,11.9214,11.9592,11.9214,11.9592,946400.0
2014-04-10 15:20:00,12.66,12.66,12.61,12.63,862400.0,11.9592,11.9592,11.912,11.9309,862400.0
2014-04-10 15:25:00,12.63,12.64,12.61,12.63,388800.0,11.9309,11.9403,11.912,11.9309,388800.0
2014-04-10 15:30:00,12.63,12.65,12.61,12.65,524000.0,11.9309,11.9498,11.912,11.9498,524000.0
2014-04-10 15:35:00,12.65,12.67,12.65,12.67,478400.0,11.9498,11.9687,11.9498,11.9687,478400.0
2014-04-10 15:40:00,12.66,12.69,12.65,12.69,782400.0,11.9592,11.9875,11.9498,11.9875,782400.0
2014-04-10 15:45:00,12.69,12.7,12.68,12.7,584000.0,11.9875,11.997,11.9781,11.997,584000.0
2014-04-10 15:50:00,12.7,12.7,12.67,12.67,871200.0,11.997,11.997,11.9687,11.9687,871200.0
2014-04-10 15:55:00,12.67,12.68,12.61,12.61,1293600.0,11.9687,11.9781,11.912,11.912,1293600.0
2014-04-11 09:30:00,12.47,12.5,12.44,12.45,2595200.0,11.7797,11.8081,11.7514,11.7608,2595200.0
2014-04-11 09:35:00,12.45,12.5,12.43,12.49,1869600.0,11.7608,11.8081,11.7419,11.7986,1869600.0
2014-04-11 09:40:00,12.49,12.54,12.49,12.53,1229600.0,11.7986,11.8458,11.7986,11.8364,1229600.0
2014-04-11 09:45:00,12.54,12.54,12.49,12.53,1536000.0,11.8458,11.8458,11.7986,11.8364,1536000.0
2014-04-11 09:50:00,12.53,12.58,12.52,12.58,1169600.0,11.8364,11.8836,11.827,11.8836,1169600.0
2014-04-11 09:55:00,12.58,12.59,12.54,12.55,1049600.0,11.8836,11.8931,11.8458,11.8553,1049600.0
2014-04-11 10:00:00,12.55,12.56,12.5,12.5,1440000.0,11.8553,11.8647,11.8081,11.8081,1440000.0
2014-04-11 10:05:00,12.5,12.52,12.48,12.49,1034400.0,11.8081,11.827,11.7892,11.7986,1034400.0
2014-04-11 10:10:00,12.49,12.51,12.45,12.46,1118400.0,11.7986,11.8175,11.7608,11.7703,1118400.0
2014-04-11 10:15:00,12.46,12.49,12.43,12.44,695200.0,11.7703,11.7986,11.7419,11.7514,695200.0
2014-04-11 10:20:00,12.44,12.48,12.43,12.47,564800.0,11.7514,11.7892,11.7419,11.7797,564800.0
2014-04-11 10:25:00,12.47,12.51,12.47,12.5,717600.0,11.7797,11.8175,11.7797,11.8081,717600.0
2014-04-11 10:30:00,12.5,12.54,12.49,12.54,746400.0,11.8081,11.8458,11.7986,11.8458,746400.0
2014-04-11 10:35:00,12.53,12.55,12.52,12.52,573600.0,11.8364,11.8553,11.827,11.827,573600.0
2014-04-11 10:40:00,12.52,12.56,12.51,12.54,612800.0,11.827,11.8647,11.8175,11.8458,612800.0
2014-04-11 10:45:00,12.53,12.56,12.51,12.55,528000.0,11.8364,11.8647,11.8175,11.8553,528000.0
2014-04-11 10:50:00,12.55,12.62,12.53,12.61,852800.0,11.8553,11.9214,11.8364,11.912,852800.0
2014-04-11 10:55:00,12.61,12.63,12.61,12.61,562400.0,11.912,11.9309,11.912,11.912,562400.0
2014-04-11 11:00:00,12.61,12.61,12.58,12.58,493600.0,11.912,11.912,11.8836,11.8836,493600.0
2014-04-11 11:05:00,12.59,12.59,12.56,12.57,375200.0,11.8931,11.8931,11.8647,11.8742,375200.0
2014-04-11 11:10:00,12.57,12.61,12.56,12.61,340000.0,11.8742,11.912,11.8647,11.912,340000.0
2014-04-11 11:15:00,12.61,12.65,12.61,12.63,506400.0,11.912,11.9498,11.912,11.9309,506400.0
2014-04-11 11:20:00,12.64,12.64,12.58,12.59,824800.0,11.9403,11.9403,11.8836,11.8931,824800.0
2014-04-11 11:25:00,12.6,12.6,12.58,12.58,289600.0,11.9025,11.9025,11.8836,11.8836,289600.0
2014-04-11 11:30:00,12.59,12.59,12.57,12.59,420000.0,11.8931,11.8931,11.8742,11.8931,420000.0
2014-04-11 11:35:00,12.59,12.6,12.54,12.57,378400.0,11.8931,11.9025,11.8458,11.8742,378400.0
2014-04-11 11:40:00,12.57,12.58,12.55,12.56,196800.0,11.8742,11.8836,11.8553,11.8647,196800.0
2014-04-11 11:45:00,12.56,12.56,12.51,12.53,741600.0,11.8647,11.8647,11.8175,11.8364,741600.0
2014-04-11 11:50:00,12.53,12.55,12.52,12.53,352800.0,11.8364,11.8553,11.827,11.8364,352800.0
2014-04-11 11:55:00,12.53,12.54,12.52,12.54,158400.0,11.8364,11.8458,11.827,11.8458,158400.0
2014-04-11 12:00:00,12.54,12.58,12.54,12.56,207200.0,11.8458,11.8836,11.8458,11.8647,207200.0
2014-04-11 12:05:00,12.57,12.57,12.55,12.55,128000.0,11.8742,11.8742,11.8553,11.8553,128000.0
2014-04-11 12:10:00,12.54,12.55,12.51,12.51,448000.0,11.8458,11.8553,11.8175,11.8175,448000.0
2014-04-11 12:15:00,12.52,12.54,12.5,12.53,336800.0,11.827,11.8458,11.8081,11.8364,336800.0
2014-04-11 12:20:00,12.53,12.53,12.51,12.51,126400.0,11.8364,11.8364,11.8175,11.8175,126400.0
2014-04-11 12:25:00,12.52,12.54,12.51,12.52,188800.0,11.827,11.8458,11.8175,11.827,188800.0
2014-04-11 12:30:00,12.52,12.53,12.52,12.52,137600.0,11.827,11.8364,11.827,11.827,137600.0
2014-04-11 12:35:00,12.52,12.53,12.52,12.53,123200.0,11.827,11.8364,11.827,11.8364,123200.0
2014-04-11 12:40:00,12.53,12.56,12.53,12.55,181600.0,11.8364,11.8647,11.8364,11.8553,181600.0
2014-04-11 12:45:00,12.55,12.55,12.54,12.54,87200.0,11.8553,11.8553,11.8458,11.8458,87200.0
2014-04-11 12:50:00,12.54,12.54,12.51,12.51,168800.0,11.8458,11.8458,11.8175,11.8175,168800.0
2014-04-11 12:55:00,12.51,12.53,12.51,12.53,145600.0,11.8175,11.8364,11.8175,11.8364,145600.0
2014-04-11 13:00:00,12.53,12.53,12.51,12.51,149600.0,11.8364,11.8364,11.8175,11.8175,149600.0
2014-04-11 13:05:00,12.51,12.51,12.47,12.48,586400.0,11.8175,11.8175,11.7797,11.7892,586400.0
2014-04-11 13:10:00,12.48,12.5,12.48,12.48,127200.0,11.7892,11.8081,11.7892,11.7892,127200.0
2014-04-11 13:15:00,12.48,12.49,12.47,12.48,217600.0,11.7892,11.7986,11.7797,11.7892,217600.0
2014-04-11 13:20:00,12.47,12.49,12.47,12.47,307200.0,11.7797,11.7986,11.7797,11.7797,307200.0
2014-04-11 13:25:00,12.47,12.48,12.46,12.47,346400.0,11.7797,11.7892,11.7703,11.7797,346400.0
2014-04-11 13:30:00,12.47,12.47,12.45,12.47,309600.0,11.7797,11.7797,11.7608,11.7797,309600.0
2014-04-11 13:35:00,12.47,12.48,12.46,12.47,169600.0,11.7797,11.7892,11.7703,11.7797,169600.0
2014-04-11 13:40:00,12.47,12.5,12.47,12.49,357600.0,11.7797,11.8081,11.7797,11.7986,357600.0
2014-04-11 13:45:00,12.49,12.52,12.49,12.5,447200.0,11.7986,11.827,11.7986,11.8081,447200.0
2014-04-11 13:50:00,12.5,12.51,12.48,12.49,268800.0,11.8081,11.8175,11.7892,11.7986,268800.0
2014-04-11 13:55:00,12.49,12.49,12.46,12.46,175200.0,11.7986,11.7986,11.7703,11.7703,175200.0
2014-04-11 14:00:00,12.46,12.48,12.46,12.47,425600.0,11.7703,11.7892,11.7703,11.7797,425600.0
2014-04-11 14:05:00,12.47,12.49,12.47,12.47,337600.0,11.7797,11.7986,11.7797,11.7797,337600.0
2014-04-11 14:10:00,12.47,12.47,12.44,12.45,208800.0,11.7797,11.7797,11.7514,11.7608,208800.0
2014-04-11 14:15:00,12.45,12.46,12.43,12.44,443200.0,11.7608,11.7703,11.7419,11.7514,443200.0
2014-04-11 14:20:00,12.44,12.45,12.43,12.43,239200.0,11.7514,11.7608,11.7419,11.7419,239200.0
2014-04-11 14:25:00,12.43,12.45,12.41,12.42,648000.0,11.7419,11.7608,11.723,11.7325,648000.0
2014-04-11 14:30:00,12.42,12.43,12.41,12.42,276000.0,11.7325,11.7419,11.723,11.7325,276000.0
2014-04-11 14:35:00,12.43,12.43,12.4,12.4,408800.0,11.7419,11.7419,11.7136,11.7136,408800.0
2014-04-11 14:40:00,12.4,12.41,12.38,12.38,596000.0,11.7136,11.723,11.6947,11.6947,596000.0
2014-04-11 14:45:00,12.38,12.39,12.36,12.36,763200.0,11.6947,11.7041,11.6758,11.6758,763200.0
2014-04-11 14:50:00,12.37,12.41,12.37,12.41,380800.0,11.6853,11.723,11.6853,11.723,380800.0
2014-04-11 14:55:00,12.41,12.43,12.4,12.41,529600.0,11.723,11.7419,11.7136,11.723,529600.0
2014-04-11 15:00:00,12.41,12.41,12.38,12.38,319200.0,11.723,11.723,11.6947,11.6947,319200.0
2014-04-11 15:05:00,12.38,12.42,12.37,12.42,216800.0,11.6947,11.7325,11.6853,11.7325,216800.0
2014-04-11 15:10:00,12.42,12.42,12.4,12.41,249600.0,11.7325,11.7325,11.7136,11.723,249600.0
2014-04-11 15:15:00,12.41,12.42,12.4,12.42,208000.0,11.723,11.7325,11.7136,11.7325,208000.0
2014-04-11 15:20:00,12.42,12.47,12.42,12.47,741600.0,11.7325,11.7797,11.7325,11.7797,741600.0
2014-04-11 15:25:00,12.47,12.48,12.45,12.45,348000.0,11.7797,11.7892,11.7608,11.7608,348000.0
2014-04-11 15:30:00,12.45,12.45,12.42,12.43,336000.0,11.7608,11.7608,11.7325,11.7419,336000.0
2014-04-11 15:35:00,12.43,12.44,12.42,12.44,358400.0,11.7419,11.7514,11.7325,11.7514,358400.0
2014-04-11 15:40:00,12.44,12.47,12.43,12.44,630400.0,11.7514,11.7797,11.7419,11.7514,630400.0
2014-04-11 15:45:00,12.44,12.44,12.41,12.43,961600.0,11.7514,11.7514,11.723,11.7419,961600.0
2014-04-11 15:50:00,12.43,12.43,12.38,12.38,1021600.0,11.7419,11.7419,11.6947,11.6947,1021600.0
2014-04-11 15:55:00,12.38,12.41,12.38,12.38,1394400.0,11.6947,11.723,11.6947,11.6947,1394400.0
2014-04-14 09:30:00,12.58,12.59,12.54,12.55,931200.0,11.8836,11.8931,11.8458,11.8553,931200.0
2014-04-14 09:35:00,12.55,12.56,12.52,12.55,758400.0,11.8553,11.8647,11.827,11.8553,758400.0
2014-04-14 09:40:00,12.54,12.56,12.53,12.55,774400.0,11.8458,11.8647,11.8364,11.8553,774400.0
2014-04-14 09:45:00,12.54,12.55,12.49,12.5,1000000.0,11.8458,11.8553,11.7986,11.8081,1000000.0
2014-04-14 09:50:00,12.5,12.53,12.49,12.49,750400.0,11.8081,11.8364,11.7986,11.7986,750400.0
2014-04-14 09:55:00,12.49,12.5,12.47,12.48,836800.0,11.7986,11.8081,11.7797,11.7892,836800.0
2014-04-14 10:00:00,12.49,12.52,12.47,12.5,1112800.0,11.7986,11.827,11.7797,11.8081,1112800.0
2014-04-14 10:05:00,12.5,12.54,12.5,12.53,1419200.0,11.8081,11.8458,11.8081,11.8364,1419200.0
2014-04-14 10:10:00,12.53,12.53,12.49,12.51,1123200.0,11.8364,11.8364,11.7986,11.8175,1123200.0
2014-04-14 10:15:00,12.51,12.53,12.5,12.52,1001600.0,11.8175,11.8364,11.8081,11.827,1001600.0
2014-04-14 10:20:00,12.52,12.52,12.49,12.5,929600.0,11.827,11.827,11.7986,11.8081,929600.0
2014-04-14 10:25:00,12.5,12.51,12.49,12.51,724800.0,11.8081,11.8175,11.7986,11.8175,724800.0
2014-04-14 10:30:00,12.51,12.54,12.5,12.53,1004800.0,11.8175,11.8458,11.8081,11.8364,1004800.0
2014-04-14 10:35:00,12.53,12.56,12.53,12.55,874400.0,11.8364,11.8647,11.8364,11.8553,874400.0
2014-04-14 10:40:00,12.56,12.58,12.55,12.58,1425600.0,11.8647,11.8836,11.8553,11.8836,1425600.0
2014-04-14 10:45:00,12.58,12.59,12.57,12.57,1021600.0,11.8836,11.8931,11.8742,11.8742,1021600.0
2014-04-14 10:50:00,12.58,12.61,12.57,12.61,1285600.0,11.8836,11.912,11.8742,11.912,1285600.0
2014-04-14 10:55:00,12.61,12.62,12.61,12.62,556000.0,11.912,11.9214,11.912,11.9214,556000.0
2014-04-14 11:00:00,12.62,12.62,12.61,12.61,406400.0,11.9214,11.9214,11.912,11.912,406400.0
2014-04-14 11:05:00,12.61,12.61,12.59,12.59,379200.0,11.912,11.912,11.8931,11.8931,379200.0
2014-04-14 11:10:00,12.59,12.59,12.57,12.59,602400.0,11.8931,11.8931,11.8742,11.8931,602400.0
2014-04-14 11:15:00,12.59,12.6,12.59,12.59,224000.0,11.8931,11.9025,11.8931,11.8931,224000.0
2014-04-14 11:20:00,12.59,12.59,12.58,12.58,273600.0,11.8931,11.8931,11.8836,11.8836,273600.0
2014-04-14 11:25:00,12.58,12.59,12.58,12.58,187200.0,11.8836,11.8931,11.8836,11.8836,187200.0
2014-04-14 11:30:00,12.59,12.62,12.59,12.62,161600.0,11.8931,11.9214,11.8931,11.9214,161600.0
2014-04-14 11:35:00,12.62,12.62,12.61,12.62,196800.0,11.9214,11.9214,11.912,11.9214,196800.0
2014-04-14 11:40:00,12.62,12.62,12.61,12.62,184800.0,11.9214,11.9214,11.912,11.9214,184800.0
2014-04-14 11:45:00,12.62,12.62,12.6,12.6,187200.0,11.9214,11.9214,11.9025,11.9025,187200.0
2014-04-14 11:50:00,12.6,12.61,12.6,12.6,123200.0,11.9025,11.912,11.9025,11.9025,123200.0
2014-04-14 11:55:00,12.6,12.61,12.57,12.58,288000.0,11.9025,11.912,11.8742,11.8836,288000.0
2014-04-14 12:00:00,12.58,12.58,12.57,12.58,156800.0,11.8836,11.8836,11.8742,11.8836,156800.0
2014-04-14 12:05:00,12.58,12.58,12.56,12.58,122400.0,11.8836,11.8836,11.8647,11.8836,122400.0
2014-04-14 12:10:00,12.58,12.59,12.58,12.59,128800.0,11.8836,11.8931,11.8836,11.8931,128800.0
2014-04-14 12:15:00,12.59,12.61,12.58,12.6,180800.0,11.8931,11.912,11.8836,11.9025,180800.0
2014-04-14 12:20:00,12.6,12.6,12.59,12.59,221600.0,11.9025,11.9025,11.8931,11.8931,221600.0
2014-04-14 12:25:00,12.59,12.6,12.58,12.6,80000.0,11.8931,11.9025,11.8836,11.9025,80000.0
2014-04-14 12:30:00,12.61,12.62,12.6,12.61,112800.0,11.912,11.9214,11.9025,11.912,112800.0
2014-04-14 12:35:00,12.61,12.63,12.61,12.62,338400.0,11.912,11.9309,11.912,11.9214,338400.0
2014-04-14 12:40:00,12.62,12.63,12.61,12.62,216800.0,11.9214,11.9309,11.912,11.9214,216800.0
2014-04-14 12:45:00,12.62,12.62,12.61,12.62,98400.0,11.9214,11.9214,11.912,11.9214,98400.0
2014-04-14 12:50:00,12.62,12.62,12.61,12.61,47200.0,11.9214,11.9214,11.912,11.912,47200.0
2014-04-14 12:55:00,12.62,12.62,12.61,12.61,63200.0,11.9214,11.9214,11.912,11.912,63200.0
2014-04-14 13:00:00,12.61,12.61,12.6,12.6,55200.0,11.912,11.912,11.9025,11.9025,55200.0
2014-04-14 13:05:00,12.6,12.61,12.6,12.61,164000.0,11.9025,11.912,11.9025,11.912,164000.0
2014-04-14 13:10:00,12.6,12.6,12.59,12.59,170400.0,11.9025,11.9025,11.8931,11.8931,170400.0
2014-04-14 13:15:00,12.59,12.59,12.57,12.57,348800.0,11.8931,11.8931,11.8742,11.8742,348800.0
2014-04-14 13:20:00,12.58,12.58,12.55,12.56,254400.0,11.8836,11.8836,11.8553,11.8647,254400.0
2014-04-14 13:25:00,12.56,12.57,12.55,12.56,387200.0,11.8647,11.8742,11.8553,11.8647,387200.0
2014-04-14 13:30:00,12.55,12.57,12.55,12.56,130400.0,11.8553,11.8742,11.8553,11.8647,130400.0
2014-04-14 13:35:00,12.56,12.59,12.56,12.59,167200.0,11.8647,11.8931,11.8647,11.8931,167200.0
2014-04-14 13:40:00,12.58,12.59,12.57,12.58,51200.0,11.8836,11.8931,11.8742,11.8836,51200.0
2014-04-14 13:45:00,12.58,12.58,12.54,12.55,265600.0,11.8836,11.8836,11.8458,11.8553,265600.0
2014-04-14 13:50:00,12.55,12.55,12.54,12.54,408000.0,11.8553,11.8553,11.8458,11.8458,408000.0
2014-04-14 13:55:00,12.54,12.54,12.53,12.54,233600.0,11.8458,11.8458,11.8364,11.8458,233600.0
2014-04-14 14:00:00,12.53,12.54,12.52,12.53,289600.0,11.8364,11.8458,11.827,11.8364,289600.0
2014-04-14 14:05:00,12.53,12.56,12.53,12.56,316000.0,11.8364,11.8647,11.8364,11.8647,316000.0
2014-04-14 14:10:00,12.56,12.56,12.55,12.55,122400.0,11.8647,11.8647,11.8553,11.8553,122400.0
2014-04-14 14:15:00,12.55,12.56,12.52,12.53,269600.0,11.8553,11.8647,11.827,11.8364,269600.0
2014-04-14 14:20:00,12.52,12.53,12.49,12.5,392800.0,11.827,11.8364,11.7986,11.8081,392800.0
2014-04-14 14:25:00,12.5,12.51,12.49,12.49,248000.0,11.8081,11.8175,11.7986,11.7986,248000.0
2014-04-14 14:30:00,12.49,12.5,12.47,12.49,272000.0,11.7986,11.8081,11.7797,11.7986,272000.0
2014-04-14 14:35:00,12.49,12.51,12.49,12.5,61600.0,11.7986,11.8175,11.7986,11.8081,61600.0
2014-04-14 14:40:00,12.5,12.51,12.48,12.5,263200.0,11.8081,11.8175,11.7892,11.8081,263200.0
2014-04-14 14:45:00,12.51,12.51,12.5,12.51,166400.0,11.8175,11.8175,11.8081,11.8175,166400.0
2014-04-14 14:50:00,12.51,12.52,12.51,12.52,300800.0,11.8175,11.827,11.8175,11.827,300800.0
2014-04-14 14:55:00,12.51,12.51,12.48,12.48,396800.0,11.8175,11.8175,11.7892,11.7892,396800.0
2014-04-14 15:00:00,12.48,12.48,12.45,12.46,519200.0,11.7892,11.7892,11.7608,11.7703,519200.0
2014-04-14 15:05:00,12.45,12.46,12.44,12.44,604000.0,11.7608,11.7703,11.7514,11.7514,604000.0
2014-04-14 15:10:00,12.44,12.45,12.38,12.38,924800.0,11.7514,11.7608,11.6947,11.6947,924800.0
2014-04-14 15:15:00,12.38,12.41,12.38,12.41,537600.0,11.6947,11.723,11.6947,11.723,537600.0
2014-04-14 15:20:00,12.41,12.44,12.4,12.44,434400.0,11.723,11.7514,11.7136,11.7514,434400.0
2014-04-14 15:25:00,12.44,12.45,12.42,12.45,332800.0,11.7514,11.7608,11.7325,11.7608,332800.0
2014-04-14 15:30:00,12.45,12.49,12.45,12.48,938400.0,11.7608,11.7986,11.7608,11.7892,938400.0
2014-04-14 15:35:00,12.48,12.52,12.46,12.51,505600.0,11.7892,11.827,11.7703,11.8175,505600.0
2014-04-14 15:40:00,12.51,12.52,12.49,12.52,476800.0,11.8175,11.827,11.7986,11.827,476800.0
2014-04-14 15:45:00,12.52,12.55,12.52,12.54,900000.0,11.827,11.8553,11.827,11.8458,900000.0
2014-04-14 15:50:00,12.54,12.58,12.54,12.55,743200.0,11.8458,11.8836,11.8458,11.8553,743200.0
2014-04-14 15:55:00,12.55,12.59,12.55,12.58,1080800.0,11.8553,11.8931,11.8553,11.8836,1080800.0
2014-04-15 09:30:00,12.63,12.64,12.61,12.62,719200.0,11.9309,11.9403,11.912,11.9214,719200.0
2014-04-15 09:35:00,12.62,12.69,12.61,12.69,987200.0,11.9214,11.9875,11.912,11.9875,987200.0
2014-04-15 09:40:00,12.69,12.72,12.69,12.72,1928800.0,11.9875,12.0159,11.9875,12.0159,1928800.0
2014-04-15 09:45:00,12.72,12.76,12.72,12.75,1212000.0,12.0159,12.0537,12.0159,12.0442,1212000.0
2014-04-15 09:50:00,12.76,12.76,12.74,12.75,1580000.0,12.0537,12.0537,12.0348,12.0442,1580000.0
2014-04-15 09:55:00,12.75,12.75,12.72,12.74,492000.0,12.0442,12.0442,12.0159,12.0348,492000.0
2014-04-15 10:00:00,12.73,12.76,12.71,12.72,756800.0,12.0253,12.0537,12.0064,12.0159,756800.0
2014-04-15 10:05:00,12.72,12.72,12.69,12.7,912800.0,12.0159,12.0159,11.9875,11.997,912800.0
2014-04-15 10:10:00,12.7,12.7,12.64,12.64,1089600.0,11.997,11.997,11.9403,11.9403,1089600.0
2014-04-15 10:15:00,12.65,12.68,12.62,12.63,1176800.0,11.9498,11.9781,11.9214,11.9309,1176800.0
2014-04-15 10:20:00,12.63,12.63,12.58,12.59,693600.0,11.9309,11.9309,11.8836,11.8931,693600.0
2014-04-15 10:25:00,12.59,12.61,12.57,12.58,632000.0,11.8931,11.912,11.8742,11.8836,632000.0
2014-04-15 10:30:00,12.58,12.58,12.53,12.58,1166400.0,11.8836,11.8836,11.8364,11.8836,1166400.0
2014-04-15 10:35:00,12.58,12.62,12.57,12.6,938400.0,11.8836,11.9214,11.8742,11.9025,938400.0
2014-04-15 10:40:00,12.6,12.63,12.6,12.6,625600.0,11.9025,11.9309,11.9025,11.9025,625600.0
2014-04-15 10:45:00,12.6,12.63,12.59,12.6,616800.0,11.9025,11.9309,11.8931,11.9025,616800.0
2014-04-15 10:50:00,12.6,12.63,12.54,12.56,880000.0,11.9025,11.9309,11.8458,11.8647,880000.0
2014-04-15 10:55:00,12.56,12.58,12.53,12.55,848000.0,11.8647,11.8836,11.8364,11.8553,848000.0
2014-04-15 11:00:00,12.55,12.55,12.49,12.5,925600.0,11.8553,11.8553,11.7986,11.8081,925600.0
2014-04-15 11:05:00,12.51,12.56,12.51,12.52,885600.0,11.8175,11.8647,11.8175,11.827,885600.0
2014-04-15 11:10:00,12.52,12.54,12.5,12.51,858400.0,11.827,11.8458,11.8081,11.8175,858400.0
2014-04-15 11:15:00,12.51,12.54,12.49,12.53,1400800.0,11.8175,11.8458,11.7986,11.8364,1400800.0
2014-04-15 11:20:00,12.53,12.57,12.52,12.56,1228000.0,11.8364,11.8742,11.827,11.8647,1228000.0
2014-04-15 11:25:00,12.56,12.56,12.52,12.55,617600.0,11.8647,11.8647,11.827,11.8553,617600.0
2014-04-15 11:30:00,12.54,12.6,12.53,12.59,802400.0,11.8458,11.9025,11.8364,11.8931,802400.0
2014-04-15 11:35:00,12.58,12.59,12.56,12.56,224000.0,11.8836,11.8931,11.8647,11.8647,224000.0
2014-04-15 11:40:00,12.56,12.56,12.51,12.53,554400.0,11.8647,11.8647,11.8175,11.8364,554400.0
2014-04-15 11:45:00,12.52,12.52,12.47,12.48,820800.0,11.827,11.827,11.7797,11.7892,820800.0
2014-04-15 11:50:00,12.47,12.49,12.47,12.49,293600.0,11.7797,11.7986,11.7797,11.7986,293600.0
2014-04-15 11:55:00,12.49,12.5,12.45,12.48,616000.0,11.7986,11.8081,11.7608,11.7892,616000.0
2014-04-15 12:00:00,12.48,12.48,12.43,12.45,879200.0,11.7892,11.7892,11.7419,11.7608,879200.0
2014-04-15 12:05:00,12.45,12.45,12.42,12.45,450400.0,11.7608,11.7608,11.7325,11.7608,450400.0
2014-04-15 12:10:00,12.45,12.47,12.43,12.47,696800.0,11.7608,11.7797,11.7419,11.7797,696800.0
2014-04-15 12:15:00,12.47,12.48,12.45,12.46,309600.0,11.7797,11.7892,11.7608,11.7703,309600.0
2014-04-15 12:20:00,12.47,12.47,12.42,12.43,203200.0,11.7797,11.7797,11.7325,11.7419,203200.0
2014-04-15 12:25:00,12.43,12.47,12.42,12.47,348000.0,11.7419,11.7797,11.7325,11.7797,348000.0
2014-04-15 12:30:00,12.47,12.47,12.45,12.45,334400.0,11.7797,11.7797,11.7608,11.7608,334400.0
2014-04-15 12:35:00,12.44,12.47,12.44,12.45,144800.0,11.7514,11.7797,11.7514,11.7608,144800.0
2014-04-15 12:40:00,12.44,12.47,12.44,12.44,108800.0,11.7514,11.7797,11.7514,11.7514,108800.0
2014-04-15 12:45:00,12.45,12.45,12.41,12.42,272800.0,11.7608,11.7608,11.723,11.7325,272800.0
2014-04-15 12:50:00,12.42,12.43,12.4,12.43,365600.0,11.7325,11.7419,11.7136,11.7419,365600.0
2014-04-15 12:55:00,12.43,12.44,12.4,12.4,383200.0,11.7419,11.7514,11.7136,11.7136,383200.0
2014-04-15 13:00:00,12.4,12.42,12.38,12.42,280000.0,11.7136,11.7325,11.6947,11.7325,280000.0
2014-04-15 13:05:00,12.42,12.44,12.42,12.43,229600.0,11.7325,11.7514,11.7325,11.7419,229600.0
2014-04-15 13:10:00,12.43,12.44,12.41,12.44,196800.0,11.7419,11.7514,11.723,11.7514,196800.0
2014-04-15 13:15:00,12.44,12.47,12.44,12.46,984800.0,11.7514,11.7797,11.7514,11.7703,984800.0
2014-04-15 13:20:00,12.46,12.47,12.43,12.45,221600.0,11.7703,11.7797,11.7419,11.7608,221600.0
2014-04-15 13:25:00,12.45,12.47,12.43,12.47,241600.0,11.7608,11.7797,11.7419,11.7797,241600.0
2014-04-15 13:30:00,12.48,12.51,12.46,12.51,636000.0,11.7892,11.8175,11.7703,11.8175,636000.0
2014-04-15 13:35:00,12.52,12.54,12.51,12.52,716800.0,11.827,11.8458,11.8175,11.827,716800.0
2014-04-15 13:40:00,12.52,12.55,12.52,12.53,388000.0,11.827,11.8553,11.827,11.8364,388000.0
2014-04-15 13:45:00,12.53,12.53,12.5,12.52,202400.0,11.8364,11.8364,11.8081,11.827,202400.0
2014-04-15 13:50:00,12.52,12.53,12.51,12.52,331200.0,11.827,11.8364,11.8175,11.827,331200.0
2014-04-15 13:55:00,12.52,12.58,12.52,12.57,727200.0,11.827,11.8836,11.827,11.8742,727200.0
2014-04-15 14:00:00,12.58,12.61,12.57,12.6,924800.0,11.8836,11.912,11.8742,11.9025,924800.0
2014-04-15 14:05:00,12.61,12.63,12.6,12.6,465600.0,11.912,11.9309,11.9025,11.9025,465600.0
2014-04-15 14:10:00,12.6,12.62,12.58,12.61,340800.0,11.9025,11.9214,11.8836,11.912,340800.0
2014-04-15 14:15:00,12.61,12.63,12.58,12.59,571200.0,11.912,11.9309,11.8836,11.8931,571200.0
2014-04-15 14:20:00,12.58,12.6,12.57,12.6,194400.0,11.8836,11.9025,11.8742,11.9025,194400.0
2014-04-15 14:25:00,12.59,12.62,12.58,12.61,280800.0,11.8931,11.9214,11.8836,11.912,280800.0
2014-04-15 14:30:00,12.6,12.66,12.6,12.66,459200.0,11.9025,11.9592,11.9025,11.9592,459200.0
2014-04-15 14:35:00,12.66,12.67,12.63,12.67,384800.0,11.9592,11.9687,11.9309,11.9687,384800.0
2014-04-15 14:40:00,12.67,12.68,12.66,12.67,278400.0,11.9687,11.9781,11.9592,11.9687,278400.0
2014-04-15 14:45:00,12.68,12.7,12.68,12.69,312000.0,11.9781,11.997,11.9781,11.9875,312000.0
2014-04-15 14:50:00,12.69,12.73,12.69,12.72,420800.0,11.9875,12.0253,11.9875,12.0159,420800.0
2014-04-15 14:55:00,12.72,12.72,12.68,12.68,344800.0,12.0159,12.0159,11.9781,11.9781,344800.0
2014-04-15 15:00:00,12.68,12.71,12.68,12.69,271200.0,11.9781,12.0064,11.9781,11.9875,271200.0
2014-04-15 15:05:00,12.69,12.69,12.65,12.67,359200.0,11.9875,11.9875,11.9498,11.9687,359200.0
2014-04-15 15:10:00,12.67,12.72,12.66,12.72,292800.0,11.9687,12.0159,11.9592,12.0159,292800.0
2014-04-15 15:15:00,12.72,12.76,12.71,12.75,781600.0,12.0159,12.0537,12.0064,12.0442,781600.0
2014-04-15 15:20:00,12.76,12.76,12.72,12.73,441600.0,12.0537,12.0537,12.0159,12.0253,441600.0
2014-04-15 15:25:00,12.72,12.75,12.71,12.75,502400.0,12.0159,12.0442,12.0064,12.0442,502400.0
2014-04-15 15:30:00,12.76,12.76,12.73,12.74,267200.0,12.0537,12.0537,12.0253,12.0348,267200.0
2014-04-15 15:35:00,12.74,12.74,12.72,12.72,230400.0,12.0348,12.0348,12.0159,12.0159,230400.0
2014-04-15 15:40:00,12.72,12.73,12.7,12.7,185600.0,12.0159,12.0253,11.997,11.997,185600.0
2014-04-15 15:45:00,12.7,12.75,12.7,12.75,472000.0,11.997,12.0442,11.997,12.0442,472000.0
2014-04-15 15:50:00,12.75,12.77,12.75,12.76,768800.0,12.0442,12.0631,12.0442,12.0537,768800.0
2014-04-15 15:55:00,12.76,12.76,12.73,12.75,1576000.0,12.0537,12.0537,12.0253,12.0442,1576000.0
2014-04-16 09:30:00,12.92,12.95,12.9,12.9,1363200.0,12.2048,12.2332,12.1859,12.1859,1363200.0
2014-04-16 09:35:00,12.91,12.91,12.88,12.89,860000.0,12.1954,12.1954,12.167,12.1765,860000.0
2014-04-16 09:40:00,12.89,12.92,12.88,12.91,696000.0,12.1765,12.2048,12.167,12.1954,696000.0
2014-04-16 09:45:00,12.9,12.9,12.86,12.86,818400.0,12.1859,12.1859,12.1481,12.1481,818400.0
2014-04-16 09:50:00,12.86,12.86,12.83,12.84,682400.0,12.1481,12.1481,12.1198,12.1292,682400.0
2014-04-16 09:55:00,12.84,12.89,12.83,12.87,707200.0,12.1292,12.1765,12.1198,12.1576,707200.0
2014-04-16 10:00:00,12.87,12.87,12.84,12.85,656800.0,12.1576,12.1576,12.1292,12.1387,656800.0
2014-04-16 10:05:00,12.85,12.88,12.84,12.84,732000.0,12.1387,12.167,12.1292,12.1292,732000.0
2014-04-16 10:10:00,12.84,12.87,12.84,12.85,462400.0,12.1292,12.1576,12.1292,12.1387,462400.0
2014-04-16 10:15:00,12.85,12.88,12.83,12.87,560000.0,12.1387,12.167,12.1198,12.1576,560000.0
2014-04-16 10:20:00,12.88,12.9,12.86,12.87,484800.0,12.167,12.1859,12.1481,12.1576,484800.0
2014-04-16 10:25:00,12.87,12.89,12.86,12.86,404000.0,12.1576,12.1765,12.1481,12.1481,404000.0
2014-04-16 10:30:00,12.86,12.87,12.85,12.85,408000.0,12.1481,12.1576,12.1387,12.1387,408000.0
2014-04-16 10:35:00,12.86,12.88,12.86,12.87,430400.0,12.1481,12.167,12.1481,12.1576,430400.0
2014-04-16 10:40:00,12.87,12.87,12.82,12.82,550400.0,12.1576,12.1576,12.1103,12.1103,550400.0
2014-04-16 10:45:00,12.82,12.86,12.82,12.85,733600.0,12.1103,12.1481,12.1103,12.1387,733600.0
2014-04-16 10:50:00,12.85,12.87,12.83,12.83,464000.0,12.1387,12.1576,12.1198,12.1198,464000.0
2014-04-16 10:55:00,12.84,12.86,12.83,12.83,365600.0,12.1292,12.1481,12.1198,12.1198,365600.0
2014-04-16 11:00:00,12.83,12.84,12.81,12.82,353600.0,12.1198,12.1292,12.1009,12.1103,353600.0
2014-04-16 11:05:00,12.82,12.85,12.82,12.84,176800.0,12.1103,12.1387,12.1103,12.1292,176800.0
2014-04-16 11:10:00,12.84,12.86,12.84,12.86,347200.0,12.1292,12.1481,12.1292,12.1481,347200.0
2014-04-16 11:15:00,12.86,12.89,12.86,12.87,404000.0,12.1481,12.1765,12.1481,12.1576,404000.0
2014-04-16 11:20:00,12.88,12.9,12.87,12.89,186400.0,12.167,12.1859,12.1576,12.1765,186400.0
2014-04-16 11:25:00,12.89,12.9,12.88,12.89,255200.0,12.1765,12.1859,12.167,12.1765,255200.0
2014-04-16 11:30:00,12.9,12.91,12.89,12.9,171200.0,12.1859,12.1954,12.1765,12.1859,171200.0
2014-04-16 11:35:00,12.9,12.9,12.88,12.89,170400.0,12.1859,12.1859,12.167,12.1765,170400.0
2014-04-16 11:40:00,12.89,12.9,12.88,12.88,146400.0,12.1765,12.1859,12.167,12.167,146400.0
2014-04-16 11:45:00,12.88,12.89,12.88,12.89,96000.0,12.167,12.1765,12.167,12.1765,96000.0
2014-04-16 11:50:00,12.89,12.92,12.89,12.92,328800.0,12.1765,12.2048,12.1765,12.2048,328800.0
2014-04-16 11:55:00,12.92,12.92,12.9,12.92,74400.0,12.2048,12.2048,12.1859,12.2048,74400.0
2014-04-16 12:00:00,12.92,12.93,12.91,12.93,183200.0,12.2048,12.2143,12.1954,12.2143,183200.0
2014-04-16 12:05:00,12.93,12.96,12.93,12.95,277600.0,12.2143,12.2426,12.2143,12.2332,277600.0
2014-04-16 12:10:00,12.95,12.97,12.94,12.95,262400.0,12.2332,12.252,12.2237,12.2332,262400.0
2014-04-16 12:15:00,12.95,12.95,12.95,12.95,232800.0,12.2332,12.2332,12.2332,12.2332,232800.0
2014-04-16 12:20:00,12.95,12.95,12.94,12.95,133600.0,12.2332,12.2332,12.2237,12.2332,133600.0
2014-04-16 12:25:00,12.95,12.96,12.95,12.95,318400.0,12.2332,12.2426,12.2332,12.2332,318400.0
2014-04-16 12:30:00,12.95,12.96,12.92,12.93,264800.0,12.2332,12.2426,12.2048,12.2143,264800.0
2014-04-16 12:35:00,12.93,12.93,12.92,12.93,126400.0,12.2143,12.2143,12.2048,12.2143,126400.0
2014-04-16 12:40:00,12.93,12.95,12.93,12.93,65600.0,12.2143,12.2332,12.2143,12.2143,65600.0
2014-04-16 12:45:00,12.94,12.94,12.91,12.92,77600.0,12.2237,12.2237,12.1954,12.2048,77600.0
2014-04-16 12:50:00,12.92,12.94,12.91,12.93,55200.0,12.2048,12.2237,12.1954,12.2143,55200.0
2014-04-16 12:55:00,12.93,12.93,12.9,12.9,103200.0,12.2143,12.2143,12.1859,12.1859,103200.0
2014-04-16 13:00:00,12.9,12.91,12.88,12.88,271200.0,12.1859,12.1954,12.167,12.167,271200.0
2014-04-16 13:05:00,12.88,12.9,12.87,12.9,230400.0,12.167,12.1859,12.1576,12.1859,230400.0
2014-04-16 13:10:00,12.9,12.9,12.89,12.89,107200.0,12.1859,12.1859,12.1765,12.1765,107200.0
2014-04-16 13:15:00,12.9,12.93,12.9,12.91,248800.0,12.1859,12.2143,12.1859,12.1954,248800.0
2014-04-16 13:20:00,12.91,12.93,12.91,12.93,119200.0,12.1954,12.2143,12.1954,12.2143,119200.0
2014-04-16 13:25:00,12.93,12.94,12.92,12.92,124800.0,12.2143,12.2237,12.2048,12.2048,124800.0
2014-04-16 13:30:00,12.92,12.92,12.88,12.88,167200.0,12.2048,12.2048,12.167,12.167,167200.0
2014-04-16 13:35:00,12.88,12.9,12.88,12.9,108800.0,12.167,12.1859,12.167,12.1859,108800.0
2014-04-16 13:40:00,12.9,12.91,12.89,12.9,154400.0,12.1859,12.1954,12.1765,12.1859,154400.0
2014-04-16 13:45:00,12.9,12.93,12.89,12.91,152800.0,12.1859,12.2143,12.1765,12.1954,152800.0
2014-04-16 13:50:00,12.91,12.92,12.91,12.91,106400.0,12.1954,12.2048,12.1954,12.1954,106400.0
2014-04-16 13:55:00,12.9,12.93,12.9,12.93,44000.0,12.1859,12.2143,12.1859,12.2143,44000.0
2014-04-16 14:00:00,12.93,12.93,12.92,12.92,162400.0,12.2143,12.2143,12.2048,12.2048,162400.0
2014-04-16 14:05:00,12.91,12.93,12.9,12.92,256000.0,12.1954,12.2143,12.1859,12.2048,256000.0
2014-04-16 14:10:00,12.92,12.93,12.92,12.92,240000.0,12.2048,12.2143,12.2048,12.2048,240000.0
2014-04-16 14:15:00,12.92,12.92,12.88,12.9,473600.0,12.2048,12.2048,12.167,12.1859,473600.0
2014-04-16 14:20:00,12.9,12.92,12.88,12.91,225600.0,12.1859,12.2048,12.167,12.1954,225600.0
2014-04-16 14:25:00,12.91,12.92,12.91,12.91,141600.0,12.1954,12.2048,12.1954,12.1954,141600.0
2014-04-16 14:30:00,12.91,12.95,12.91,12.93,292000.0,12.1954,12.2332,12.1954,12.2143,292000.0
2014-04-16 14:35:00,12.93,12.94,12.93,12.93,125600.0,12.2143,12.2237,12.2143,12.2143,125600.0
2014-04-16 14:40:00,12.93,12.95,12.92,12.94,123200.0,12.2143,12.2332,12.2048,12.2237,123200.0
2014-04-16 14:45:00,12.94,12.96,12.94,12.95,311200.0,12.2237,12.2426,12.2237,12.2332,311200.0
2014-04-16 14:50:00,12.96,12.97,12.95,12.97,444000.0,12.2426,12.252,12.2332,12.252,444000.0
2014-04-16 14:55:00,12.97,12.97,12.96,12.96,184800.0,12.252,12.252,12.2426,12.2426,184800.0
2014-04-16 15:00:00,12.97,12.97,12.95,12.95,276800.0,12.252,12.252,12.2332,12.2332,276800.0
2014-04-16 15:05:00,12.96,12.96,12.94,12.96,201600.0,12.2426,12.2426,12.2237,12.2426,201600.0
2014-04-16 15:10:00,12.96,12.97,12.96,12.96,163200.0,12.2426,12.252,12.2426,12.2426,163200.0
2014-04-16 15:15:00,12.96,12.97,12.96,12.96,217600.0,12.2426,12.252,12.2426,12.2426,217600.0
2014-04-16 15:20:00,12.96,12.97,12.95,12.97,128000.0,12.2426,12.252,12.2332,12.252,128000.0
2014-04-16 15:25:00,12.97,12.98,12.97,12.97,311200.0,12.252,12.2615,12.252,12.252,311200.0
2014-04-16 15:30:00,12.97,12.98,12.96,12.96,249600.0,12.252,12.2615,12.2426,12.2426,249600.0
2014-04-16 15:35:00,12.96,12.99,12.96,12.99,280800.0,12.2426,12.2709,12.2426,12.2709,280800.0
2014-04-16 15:40:00,12.99,13.0,12.98,13.0,288800.0,12.2709,12.2804,12.2615,12.2804,288800.0
2014-04-16 15:45:00,13.0,13.0,12.98,12.99,268800.0,12.2804,12.2804,12.2615,12.2709,268800.0
2014-04-16 15:50:00,12.99,13.01,12.99,13.01,508000.0,12.2709,12.2898,12.2709,12.2898,508000.0
2014-04-16 15:55:00,13.01,13.02,13.0,13.01,1055200.0,12.2898,12.2993,12.2804,12.2898,1055200.0
2014-04-17 09:30:00,12.98,12.99,12.96,12.99,1041600.0,12.2615,12.2709,12.2426,12.2709,1041600.0
2014-04-17 09:35:00,12.98,13.0,12.96,12.99,1044000.0,12.2615,12.2804,12.2426,12.2709,1044000.0
2014-04-17 09:40:00,12.99,13.02,12.99,13.01,1192800.0,12.2709,12.2993,12.2709,12.2898,1192800.0
2014-04-17 09:45:00,13.01,13.01,12.97,12.98,973600.0,12.2898,12.2898,12.252,12.2615,973600.0
2014-04-17 09:50:00,12.98,12.99,12.94,12.95,1085600.0,12.2615,12.2709,12.2237,12.2332,1085600.0
2014-04-17 09:55:00,12.95,12.98,12.94,12.97,1014400.0,12.2332,12.2615,12.2237,12.252,1014400.0
2014-04-17 10:00:00,12.97,12.99,12.95,12.98,590400.0,12.252,12.2709,12.2332,12.2615,590400.0
2014-04-17 10:05:00,12.98,12.98,12.95,12.97,623200.0,12.2615,12.2615,12.2332,12.252,623200.0
2014-04-17 10:10:00,12.98,13.01,12.98,13.0,988000.0,12.2615,12.2898,12.2615,12.2804,988000.0
2014-04-17 10:15:00,13.0,13.01,12.96,12.97,1103200.0,12.2804,12.2898,12.2426,12.252,1103200.0
2014-04-17 10:20:00,12.97,12.99,12.97,12.99,672000.0,12.252,12.2709,12.252,12.2709,672000.0
2014-04-17 10:25:00,12.99,13.03,12.99,13.03,1141600.0,12.2709,12.3087,12.2709,12.3087,1141600.0
2014-04-17 10:30:00,13.03,13.04,13.02,13.02,878400.0,12.3087,12.3182,12.2993,12.2993,878400.0
2014-04-17 10:35:00,13.02,13.05,13.01,13.05,571200.0,12.2993,12.3276,12.2898,12.3276,571200.0
2014-04-17 10:40:00,13.05,13.06,13.03,13.03,673600.0,12.3276,12.3371,12.3087,12.3087,673600.0
2014-04-17 10:45:00,13.03,13.04,13.01,13.02,758400.0,12.3087,12.3182,12.2898,12.2993,758400.0
2014-04-17 10:50:00,13.02,13.04,13.01,13.02,301600.0,12.2993,12.3182,12.2898,12.2993,301600.0
2014-04-17 10:55:00,13.02,13.05,13.02,13.04,355200.0,12.2993,12.3276,12.2993,12.3182,355200.0
2014-04-17 11:00:00,13.04,13.06,13.04,13.04,928800.0,12.3182,12.3371,12.3182,12.3182,928800.0
2014-04-17 11:05:00,13.04,13.06,13.04,13.05,391200.0,12.3182,12.3371,12.3182,12.3276,391200.0
2014-04-17 11:10:00,13.05,13.05,13.03,13.04,260000.0,12.3276,12.3276,12.3087,12.3182,260000.0
2014-04-17 11:15:00,13.04,13.04,13.02,13.03,502400.0,12.3182,12.3182,12.2993,12.3087,502400.0
2014-04-17 11:20:00,13.03,13.05,13.03,13.04,316800.0,12.3087,12.3276,12.3087,12.3182,316800.0
2014-04-17 11:25:00,13.04,13.05,13.03,13.04,289600.0,12.3182,12.3276,12.3087,12.3182,289600.0
2014-04-17 11:30:00,13.04,13.05,13.03,13.04,290400.0,12.3182,12.3276,12.3087,12.3182,290400.0
2014-04-17 11:35:00,13.03,13.04,13.01,13.02,369600.0,12.3087,12.3182,12.2898,12.2993,369600.0
2014-04-17 11:40:00,13.02,13.03,13.01,13.02,334400.0,12.2993,12.3087,12.2898,12.2993,334400.0
2014-04-17 11:45:00,13.02,13.03,13.01,13.01,154400.0,12.2993,12.3087,12.2898,12.2898,154400.0
2014-04-17 11:50:00,13.01,13.01,12.99,13.0,328000.0,12.2898,12.2898,12.2709,12.2804,328000.0
2014-04-17 11:55:00,13.01,13.02,13.0,13.02,204000.0,12.2898,12.2993,12.2804,12.2993,204000.0
2014-04-17 12:00:00,13.01,13.05,13.01,13.04,394400.0,12.2898,12.3276,12.2898,12.3182,394400.0
2014-04-17 12:05:00,13.04,13.04,13.03,13.04,214400.0,12.3182,12.3182,12.3087,12.3182,214400.0
2014-04-17 12:10:00,13.03,13.04,13.03,13.03,213600.0,12.3087,12.3182,12.3087,12.3087,213600.0
2014-04-17 12:15:00,13.03,13.04,13.01,13.01,244800.0,12.3087,12.3182,12.2898,12.2898,244800.0
2014-04-17 12:20:00,13.0,13.02,13.0,13.01,344000.0,12.2804,12.2993,12.2804,12.2898,344000.0
2014-04-17 12:25:00,13.02,13.03,13.01,13.03,199200.0,12.2993,12.3087,12.2898,12.3087,199200.0
2014-04-17 12:30:00,13.03,13.03,13.02,13.02,116000.0,12.3087,12.3087,12.2993,12.2993,116000.0
2014-04-17 12:35:00,13.02,13.04,13.01,13.03,411200.0,12.2993,12.3182,12.2898,12.3087,411200.0
2014-04-17 12:40:00,13.04,13.05,13.03,13.04,528800.0,12.3182,12.3276,12.3087,12.3182,528800.0
2014-04-17 12:45:00,13.04,13.05,13.03,13.04,375200.0,12.3182,12.3276,12.3087,12.3182,375200.0
2014-04-17 12:50:00,13.05,13.05,13.04,13.04,223200.0,12.3276,12.3276,12.3182,12.3182,223200.0
2014-04-17 12:55:00,13.04,13.05,13.04,13.05,275200.0,12.3182,12.3276,12.3182,12.3276,275200.0
2014-04-17 13:00:00,13.05,13.07,13.05,13.07,407200.0,12.3276,12.3465,12.3276,12.3465,407200.0
2014-04-17 13:05:00,13.07,13.07,13.06,13.07,280000.0,12.3465,12.3465,12.3371,12.3465,280000.0
2014-04-17 13:10:00,13.07,13.09,13.07,13.08,464000.0,12.3465,12.3654,12.3465,12.356,464000.0
2014-04-17 13:15:00,13.08,13.09,13.07,13.07,171200.0,12.356,12.3654,12.3465,12.3465,171200.0
2014-04-17 13:20:00,13.07,13.08,13.06,13.08,235200.0,12.3465,12.356,12.3371,12.356,235200.0
2014-04-17 13:25:00,13.08,13.08,13.07,13.08,179200.0,12.356,12.356,12.3465,12.356,179200.0
2014-04-17 13:30:00,13.08,13.09,13.08,13.08,355200.0,12.356,12.3654,12.356,12.356,355200.0
2014-04-17 13:35:00,13.08,13.1,13.08,13.09,254400.0,12.356,12.3748,12.356,12.3654,254400.0
2014-04-17 13:40:00,13.09,13.11,13.09,13.11,394400.0,12.3654,12.3843,12.3654,12.3843,394400.0
2014-04-17 13:45:00,13.11,13.12,13.1,13.1,525600.0,12.3843,12.3937,12.3748,12.3748,525600.0
2014-04-17 13:50:00,13.1,13.11,13.1,13.11,307200.0,12.3748,12.3843,12.3748,12.3843,307200.0
2014-04-17 13:55:00,13.11,13.11,13.1,13.11,323200.0,12.3843,12.3843,12.3748,12.3843,323200.0
2014-04-17 14:00:00,13.1,13.11,13.09,13.09,232800.0,12.3748,12.3843,12.3654,12.3654,232800.0
2014-04-17 14:05:00,13.09,13.1,13.09,13.09,301600.0,12.3654,12.3748,12.3654,12.3654,301600.0
2014-04-17 14:10:00,13.09,13.1,13.09,13.09,220000.0,12.3654,12.3748,12.3654,12.3654,220000.0
2014-04-17 14:15:00,13.09,13.1,13.09,13.09,265600.0,12.3654,12.3748,12.3654,12.3654,265600.0
2014-04-17 14:20:00,13.09,13.11,13.09,13.11,279200.0,12.3654,12.3843,12.3654,12.3843,279200.0
2014-04-17 14:25:00,13.1,13.11,13.1,13.11,318400.0,12.3748,12.3843,12.3748,12.3843,318400.0
2014-04-17 14:30:00,13.11,13.11,13.09,13.09,402400.0,12.3843,12.3843,12.3654,12.3654,402400.0
2014-04-17 14:35:00,13.09,13.1,13.09,13.09,237600.0,12.3654,12.3748,12.3654,12.3654,237600.0
2014-04-17 14:40:00,13.09,13.1,13.09,13.09,184800.0,12.3654,12.3748,12.3654,12.3654,184800.0
2014-04-17 14:45:00,13.09,13.09,13.07,13.08,325600.0,12.3654,12.3654,12.3465,12.356,325600.0
2014-04-17 14:50:00,13.08,13.09,13.07,13.08,452800.0,12.356,12.3654,12.3465,12.356,452800.0
2014-04-17 14:55:00,13.08,13.08,13.08,13.08,366400.0,12.356,12.356,12.356,12.356,366400.0
2014-04-17 15:00:00,13.08,13.09,13.08,13.09,368800.0,12.356,12.3654,12.356,12.3654,368800.0
2014-04-17 15:05:00,13.09,13.1,13.09,13.1,192800.0,12.3654,12.3748,12.3654,12.3748,192800.0
2014-04-17 15:10:00,13.1,13.11,13.1,13.11,455200.0,12.3748,12.3843,12.3748,12.3843,455200.0
2014-04-17 15:15:00,13.11,13.12,13.1,13.11,686400.0,12.3843,12.3937,12.3748,12.3843,686400.0
2014-04-17 15:20:00,13.11,13.11,13.1,13.11,264800.0,12.3843,12.3843,12.3748,12.3843,264800.0
2014-04-17 15:25:00,13.11,13.11,13.1,13.1,248000.0,12.3843,12.3843,12.3748,12.3748,248000.0
2014-04-17 15:30:00,13.1,13.1,13.08,13.08,936800.0,12.3748,12.3748,12.356,12.356,936800.0
2014-04-17 15:35:00,13.08,13.09,13.08,13.08,469600.0,12.356,12.3654,12.356,12.356,469600.0
2014-04-17 15:40:00,13.08,13.08,13.07,13.08,343200.0,12.356,12.356,12.3465,12.356,343200.0
2014-04-17 15:45:00,13.08,13.08,13.06,13.08,856800.0,12.356,12.356,12.3371,12.356,856800.0
2014-04-17 15:50:00,13.08,13.09,13.07,13.07,733600.0,12.356,12.3654,12.3465,12.3465,733600.0
2014-04-17 15:55:00,13.07,13.08,13.05,13.05,1186400.0,12.3465,12.356,12.3276,12.3276,1186400.0
2014-04-21 09:30:00,13.06,13.07,13.05,13.07,584000.0,12.3371,12.3465,12.3276,12.3465,584000.0
2014-04-21 09:35:00,13.07,13.09,13.06,13.06,753600.0,12.3465,12.3654,12.3371,12.3371,753600.0
2014-04-21 09:40:00,13.06,13.11,13.06,13.1,918400.0,12.3371,12.3843,12.3371,12.3748,918400.0
2014-04-21 09:45:00,13.1,13.11,13.09,13.09,566400.0,12.3748,12.3843,12.3654,12.3654,566400.0
2014-04-21 09:50:00,13.09,13.11,13.09,13.09,548800.0,12.3654,12.3843,12.3654,12.3654,548800.0
2014-04-21 09:55:00,13.09,13.11,13.09,13.11,286400.0,12.3654,12.3843,12.3654,12.3843,286400.0
2014-04-21 10:00:00,13.11,13.13,13.11,13.13,975200.0,12.3843,12.4032,12.3843,12.4032,975200.0
2014-04-21 10:05:00,13.13,13.14,13.11,13.13,782400.0,12.4032,12.4126,12.3843,12.4032,782400.0
2014-04-21 10:10:00,13.13,13.13,13.1,13.11,503200.0,12.4032,12.4032,12.3748,12.3843,503200.0
2014-04-21 10:15:00,13.11,13.12,13.1,13.1,596000.0,12.3843,12.3937,12.3748,12.3748,596000.0
2014-04-21 10:20:00,13.1,13.1,13.09,13.09,524800.0,12.3748,12.3748,12.3654,12.3654,524800.0
2014-04-21 10:25:00,13.09,13.1,13.08,13.09,789600.0,12.3654,12.3748,12.356,12.3654,789600.0
2014-04-21 10:30:00,13.09,13.09,13.06,13.06,912000.0,12.3654,12.3654,12.3371,12.3371,912000.0
2014-04-21 10:35:00,13.06,13.06,13.03,13.03,969600.0,12.3371,12.3371,12.3087,12.3087,969600.0
2014-04-21 10:40:00,13.03,13.05,13.03,13.04,777600.0,12.3087,12.3276,12.3087,12.3182,777600.0
2014-04-21 10:45:00,13.04,13.06,13.04,13.06,487200.0,12.3182,12.3371,12.3182,12.3371,487200.0
2014-04-21 10:50:00,13.06,13.07,13.05,13.07,476800.0,12.3371,12.3465,12.3276,12.3465,476800.0
2014-04-21 10:55:00,13.06,13.07,13.05,13.06,649600.0,12.3371,12.3465,12.3276,12.3371,649600.0
2014-04-21 11:00:00,13.06,13.07,13.05,13.06,376800.0,12.3371,12.3465,12.3276,12.3371,376800.0
2014-04-21 11:05:00,13.06,13.07,13.06,13.07,405600.0,12.3371,12.3465,12.3371,12.3465,405600.0
2014-04-21 11:10:00,13.07,13.11,13.07,13.1,651200.0,12.3465,12.3843,12.3465,12.3748,651200.0
2014-04-21 11:15:00,13.1,13.11,13.1,13.11,478400.0,12.3748,12.3843,12.3748,12.3843,478400.0
2014-04-21 11:20:00,13.11,13.12,13.1,13.11,396000.0,12.3843,12.3937,12.3748,12.3843,396000.0
2014-04-21 11:25:00,13.1,13.11,13.09,13.1,273600.0,12.3748,12.3843,12.3654,12.3748,273600.0
2014-04-21 11:30:00,13.1,13.11,13.09,13.1,281600.0,12.3748,12.3843,12.3654,12.3748,281600.0
2014-04-21 11:35:00,13.1,13.11,13.09,13.1,248800.0,12.3748,12.3843,12.3654,12.3748,248800.0
2014-04-21 11:40:00,13.1,13.11,13.09,13.11,228800.0,12.3748,12.3843,12.3654,12.3843,228800.0
2014-04-21 11:45:00,13.11,13.12,13.1,13.1,298400.0,12.3843,12.3937,12.3748,12.3748,298400.0
2014-04-21 11:50:00,13.1,13.12,13.09,13.11,201600.0,12.3748,12.3937,12.3654,12.3843,201600.0
2014-04-21 11:55:00,13.11,13.12,13.11,13.11,148000.0,12.3843,12.3937,12.3843,12.3843,148000.0
2014-04-21 12:00:00,13.11,13.12,13.1,13.12,410400.0,12.3843,12.3937,12.3748,12.3937,410400.0
2014-04-21 12:05:00,13.12,13.12,13.11,13.11,225600.0,12.3937,12.3937,12.3843,12.3843,225600.0
2014-04-21 12:10:00,13.11,13.12,13.1,13.11,174400.0,12.3843,12.3937,12.3748,12.3843,174400.0
2014-04-21 12:15:00,13.11,13.12,13.11,13.11,151200.0,12.3843,12.3937,12.3843,12.3843,151200.0
2014-04-21 12:20:00,13.11,13.12,13.09,13.09,313600.0,12.3843,12.3937,12.3654,12.3654,313600.0
2014-04-21 12:25:00,13.09,13.11,13.09,13.1,122400.0,12.3654,12.3843,12.3654,12.3748,122400.0
2014-04-21 12:30:00,13.1,13.1,13.09,13.09,71200.0,12.3748,12.3748,12.3654,12.3654,71200.0
2014-04-21 12:35:00,13.09,13.1,13.09,13.09,107200.0,12.3654,12.3748,12.3654,12.3654,107200.0
2014-04-21 12:40:00,13.09,13.11,13.09,13.11,178400.0,12.3654,12.3843,12.3654,12.3843,178400.0
2014-04-21 12:45:00,13.11,13.11,13.1,13.1,361600.0,12.3843,12.3843,12.3748,12.3748,361600.0
2014-04-21 12:50:00,13.1,13.11,13.1,13.11,399200.0,12.3748,12.3843,12.3748,12.3843,399200.0
2014-04-21 12:55:00,13.11,13.11,13.1,13.11,116800.0,12.3843,12.3843,12.3748,12.3843,116800.0
2014-04-21 13:00:00,13.11,13.11,13.1,13.1,190400.0,12.3843,12.3843,12.3748,12.3748,190400.0
2014-04-21 13:05:00,13.1,13.11,13.1,13.1,160800.0,12.3748,12.3843,12.3748,12.3748,160800.0
2014-04-21 13:10:00,13.1,13.11,13.1,13.11,71200.0,12.3748,12.3843,12.3748,12.3843,71200.0
2014-04-21 13:15:00,13.11,13.12,13.11,13.12,222400.0,12.3843,12.3937,12.3843,12.3937,222400.0
2014-04-21 13:20:00,13.12,13.12,13.11,13.11,101600.0,12.3937,12.3937,12.3843,12.3843,101600.0
2014-04-21 13:25:00,13.12,13.12,13.12,13.12,101600.0,12.3937,12.3937,12.3937,12.3937,101600.0
2014-04-21 13:30:00,13.12,13.13,13.11,13.13,216800.0,12.3937,12.4032,12.3843,12.4032,216800.0
2014-04-21 13:35:00,13.12,13.13,13.12,13.12,200000.0,12.3937,12.4032,12.3937,12.3937,200000.0
2014-04-21 13:40:00,13.12,13.13,13.11,13.13,153600.0,12.3937,12.4032,12.3843,12.4032,153600.0
2014-04-21 13:45:00,13.12,13.13,13.11,13.12,157600.0,12.3937,12.4032,12.3843,12.3937,157600.0
2014-04-21 13:50:00,13.12,13.13,13.12,13.12,240800.0,12.3937,12.4032,12.3937,12.3937,240800.0
2014-04-21 13:55:00,13.12,13.13,13.12,13.13,170400.0,12.3937,12.4032,12.3937,12.4032,170400.0
2014-04-21 14:00:00,13.13,13.14,13.13,13.13,433600.0,12.4032,12.4126,12.4032,12.4032,433600.0
2014-04-21 14:05:00,13.13,13.14,13.13,13.13,332000.0,12.4032,12.4126,12.4032,12.4032,332000.0
2014-04-21 14:10:00,13.13,13.13,13.12,13.13,184000.0,12.4032,12.4032,12.3937,12.4032,184000.0
2014-04-21 14:15:00,13.13,13.13,13.13,13.13,184800.0,12.4032,12.4032,12.4032,12.4032,184800.0
2014-04-21 14:20:00,13.13,13.13,13.12,13.13,277600.0,12.4032,12.4032,12.3937,12.4032,277600.0
2014-04-21 14:25:00,13.13,13.14,13.13,13.13,149600.0,12.4032,12.4126,12.4032,12.4032,149600.0
2014-04-21 14:30:00,13.13,13.14,13.13,13.13,308800.0,12.4032,12.4126,12.4032,12.4032,308800.0
2014-04-21 14:35:00,13.13,13.14,13.13,13.14,98400.0,12.4032,12.4126,12.4032,12.4126,98400.0
2014-04-21 14:40:00,13.14,13.14,13.13,13.13,300000.0,12.4126,12.4126,12.4032,12.4032,300000.0
2014-04-21 14:45:00,13.13,13.15,13.13,13.14,393600.0,12.4032,12.4221,12.4032,12.4126,393600.0
2014-04-21 14:50:00,13.15,13.15,13.14,13.14,176800.0,12.4221,12.4221,12.4126,12.4126,176800.0
2014-04-21 14:55:00,13.14,13.15,13.13,13.14,271200.0,12.4126,12.4221,12.4032,12.4126,271200.0
2014-04-21 15:00:00,13.15,13.15,13.14,13.14,182400.0,12.4221,12.4221,12.4126,12.4126,182400.0
2014-04-21 15:05:00,13.14,13.14,13.12,13.12,300800.0,12.4126,12.4126,12.3937,12.3937,300800.0
2014-04-21 15:10:00,13.12,13.13,13.12,13.12,311200.0,12.3937,12.4032,12.3937,12.3937,311200.0
2014-04-21 15:15:00,13.12,13.13,13.11,13.12,456800.0,12.3937,12.4032,12.3843,12.3937,456800.0
2014-04-21 15:20:00,13.12,13.12,13.11,13.12,262400.0,12.3937,12.3937,12.3843,12.3937,262400.0
2014-04-21 15:25:00,13.12,13.12,13.11,13.12,207200.0,12.3937,12.3937,12.3843,12.3937,207200.0
2014-04-21 15:30:00,13.12,13.12,13.11,13.12,201600.0,12.3937,12.3937,12.3843,12.3937,201600.0
2014-04-21 15:35:00,13.12,13.13,13.12,13.13,204800.0,12.3937,12.4032,12.3937,12.4032,204800.0
2014-04-21 15:40:00,13.13,13.13,13.13,13.13,244000.0,12.4032,12.4032,12.4032,12.4032,244000.0
2014-04-21 15:45:00,13.13,13.13,13.12,13.13,431200.0,12.4032,12.4032,12.3937,12.4032,431200.0
2014-04-21 15:50:00,13.13,13.14,13.13,13.14,428800.0,12.4032,12.4126,12.4032,12.4126,428800.0
2014-04-21 15:55:00,13.14,13.15,13.13,13.15,912800.0,12.4126,12.4221,12.4032,12.4221,912800.0
2014-04-22 09:30:00,13.17,13.19,13.16,13.18,1313600.0,12.441,12.4599,12.4315,12.4504,1313600.0
2014-04-22 09:35:00,13.18,13.19,13.17,13.19,916800.0,12.4504,12.4599,12.441,12.4599,916800.0
2014-04-22 09:40:00,13.19,13.19,13.16,13.16,985600.0,12.4599,12.4599,12.4315,12.4315,985600.0
2014-04-22 09:45:00,13.16,13.19,13.16,13.18,834400.0,12.4315,12.4599,12.4315,12.4504,834400.0
2014-04-22 09:50:00,13.18,13.22,13.18,13.21,1209600.0,12.4504,12.4882,12.4504,12.4788,1209600.0
2014-04-22 09:55:00,13.21,13.23,13.21,13.23,494400.0,12.4788,12.4977,12.4788,12.4977,494400.0
2014-04-22 10:00:00,13.23,13.25,13.22,13.24,1132000.0,12.4977,12.5165,12.4882,12.5071,1132000.0
2014-04-22 10:05:00,13.24,13.26,13.24,13.25,891200.0,12.5071,12.526,12.5071,12.5165,891200.0
2014-04-22 10:10:00,13.25,13.27,13.24,13.26,757600.0,12.5165,12.5354,12.5071,12.526,757600.0
2014-04-22 10:15:00,13.27,13.27,13.25,13.25,646400.0,12.5354,12.5354,12.5165,12.5165,646400.0
2014-04-22 10:20:00,13.25,13.27,13.24,13.24,450400.0,12.5165,12.5354,12.5071,12.5071,450400.0
2014-04-22 10:25:00,13.25,13.26,13.25,13.25,247200.0,12.5165,12.526,12.5165,12.5165,247200.0
2014-04-22 10:30:00,13.25,13.27,13.25,13.26,549600.0,12.5165,12.5354,12.5165,12.526,549600.0
2014-04-22 10:35:00,13.26,13.27,13.25,13.26,323200.0,12.526,12.5354,12.5165,12.526,323200.0
2014-04-22 10:40:00,13.25,13.26,13.24,13.25,420800.0,12.5165,12.526,12.5071,12.5165,420800.0
2014-04-22 10:45:00,13.25,13.25,13.24,13.25,399200.0,12.5165,12.5165,12.5071,12.5165,399200.0
2014-04-22 10:50:00,13.25,13.27,13.24,13.26,487200.0,12.5165,12.5354,12.5071,12.526,487200.0
2014-04-22 10:55:00,13.26,13.27,13.25,13.27,289600.0,12.526,12.5354,12.5165,12.5354,289600.0
2014-04-22 11:00:00,13.27,13.29,13.26,13.28,512800.0,12.5354,12.5543,12.526,12.5449,512800.0
2014-04-22 11:05:00,13.28,13.28,13.27,13.27,315200.0,12.5449,12.5449,12.5354,12.5354,315200.0
2014-04-22 11:10:00,13.27,13.28,13.27,13.27,223200.0,12.5354,12.5449,12.5354,12.5354,223200.0
2014-04-22 11:15:00,13.27,13.28,13.27,13.28,245600.0,12.5354,12.5449,12.5354,12.5449,245600.0
2014-04-22 11:20:00,13.29,13.29,13.28,13.28,300800.0,12.5543,12.5543,12.5449,12.5449,300800.0
2014-04-22 11:25:00,13.28,13.29,13.28,13.29,208800.0,12.5449,12.5543,12.5449,12.5543,208800.0
2014-04-22 11:30:00,13.29,13.3,13.29,13.29,441600.0,12.5543,12.5638,12.5543,12.5543,441600.0
2014-04-22 11:35:00,13.3,13.3,13.29,13.3,169600.0,12.5638,12.5638,12.5543,12.5638,169600.0
2014-04-22 11:40:00,13.3,13.3,13.28,13.28,228800.0,12.5638,12.5638,12.5449,12.5449,228800.0
2014-04-22 11:45:00,13.28,13.28,13.27,13.28,480000.0,12.5449,12.5449,12.5354,12.5449,480000.0
2014-04-22 11:50:00,13.28,13.28,13.28,13.28,162400.0,12.5449,12.5449,12.5449,12.5449,162400.0
2014-04-22 11:55:00,13.28,13.29,13.28,13.29,207200.0,12.5449,12.5543,12.5449,12.5543,207200.0
2014-04-22 12:00:00,13.29,13.29,13.28,13.29,150400.0,12.5543,12.5543,12.5449,12.5543,150400.0
2014-04-22 12:05:00,13.29,13.29,13.29,13.29,95200.0,12.5543,12.5543,12.5543,12.5543,95200.0
2014-04-22 12:10:00,13.29,13.31,13.29,13.3,261600.0,12.5543,12.5732,12.5543,12.5638,261600.0
2014-04-22 12:15:00,13.3,13.31,13.3,13.31,122400.0,12.5638,12.5732,12.5638,12.5732,122400.0
2014-04-22 12:20:00,13.3,13.32,13.3,13.32,480800.0,12.5638,12.5827,12.5638,12.5827,480800.0
2014-04-22 12:25:00,13.32,13.32,13.31,13.31,144800.0,12.5827,12.5827,12.5732,12.5732,144800.0
2014-04-22 12:30:00,13.31,13.32,13.31,13.31,258400.0,12.5732,12.5827,12.5732,12.5732,258400.0
2014-04-22 12:35:00,13.31,13.31,13.31,13.31,121600.0,12.5732,12.5732,12.5732,12.5732,121600.0
2014-04-22 12:40:00,13.31,13.31,13.3,13.31,171200.0,12.5732,12.5732,12.5638,12.5732,171200.0
2014-04-22 12:45:00,13.31,13.31,13.3,13.3,80800.0,12.5732,12.5732,12.5638,12.5638,80800.0
2014-04-22 12:50:00,13.3,13.31,13.3,13.3,62400.0,12.5638,12.5732,12.5638,12.5638,62400.0
2014-04-22 12:55:00,13.3,13.31,13.3,13.31,89600.0,12.5638,12.5732,12.5638,12.5732,89600.0
2014-04-22 13:00:00,13.32,13.32,13.3,13.31,196000.0,12.5827,12.5827,12.5638,12.5732,196000.0
2014-04-22 13:05:00,13.31,13.31,13.3,13.31,111200.0,12.5732,12.5732,12.5638,12.5732,111200.0
2014-04-22 13:10:00,13.31,13.31,13.3,13.31,199200.0,12.5732,12.5732,12.5638,12.5732,199200.0
2014-04-22 13:15:00,13.31,13.31,13.3,13.31,292000.0,12.5732,12.5732,12.5638,12.5732,292000.0
2014-04-22 13:20:00,13.31,13.32,13.31,13.32,195200.0,12.5732,12.5827,12.5732,12.5827,195200.0
2014-04-22 13:25:00,13.32,13.32,13.31,13.32,37600.0,12.5827,12.5827,12.5732,12.5827,37600.0
2014-04-22 13:30:00,13.32,13.32,13.31,13.31,52000.0,12.5827,12.5827,12.5732,12.5732,52000.0
2014-04-22 13:35:00,13.31,13.33,13.31,13.33,216000.0,12.5732,12.5921,12.5732,12.5921,216000.0
2014-04-22 13:40:00,13.33,13.33,13.32,13.32,44000.0,12.5921,12.5921,12.5827,12.5827,44000.0
2014-04-22 13:45:00,13.32,13.33,13.32,13.33,204800.0,12.5827,12.5921,12.5827,12.5921,204800.0
2014-04-22 13:50:00,13.33,13.33,13.32,13.33,278400.0,12.5921,12.5921,12.5827,12.5921,278400.0
2014-04-22 13:55:00,13.33,13.33,13.32,13.32,204000.0,12.5921,12.5921,12.5827,12.5827,204000.0
2014-04-22 14:00:00,13.32,13.32,13.31,13.31,196000.0,12.5827,12.5827,12.5732,12.5732,196000.0
2014-04-22 14:05:00,13.31,13.32,13.31,13.31,162400.0,12.5732,12.5827,12.5732,12.5732,162400.0
2014-04-22 14:10:00,13.31,13.31,13.31,13.31,136800.0,12.5732,12.5732,12.5732,12.5732,136800.0
2014-04-22 14:15:00,13.31,13.31,13.3,13.31,224000.0,12.5732,12.5732,12.5638,12.5732,224000.0
2014-04-22 14:20:00,13.31,13.32,13.31,13.32,154400.0,12.5732,12.5827,12.5732,12.5827,154400.0
2014-04-22 14:25:00,13.31,13.32,13.31,13.31,86400.0,12.5732,12.5827,12.5732,12.5732,86400.0
2014-04-22 14:30:00,13.31,13.32,13.31,13.32,173600.0,12.5732,12.5827,12.5732,12.5827,173600.0
2014-04-22 14:35:00,13.32,13.33,13.31,13.33,138400.0,12.5827,12.5921,12.5732,12.5921,138400.0
2014-04-22 14:40:00,13.33,13.33,13.32,13.33,272000.0,12.5921,12.5921,12.5827,12.5921,272000.0
2014-04-22 14:45:00,13.33,13.33,13.32,13.32,116800.0,12.5921,12.5921,12.5827,12.5827,116800.0
2014-04-22 14:50:00,13.32,13.33,13.32,13.32,170400.0,12.5827,12.5921,12.5827,12.5827,170400.0
2014-04-22 14:55:00,13.32,13.32,13.31,13.31,244000.0,12.5827,12.5827,12.5732,12.5732,244000.0
2014-04-22 15:00:00,13.31,13.31,13.3,13.3,379200.0,12.5732,12.5732,12.5638,12.5638,379200.0
2014-04-22 15:05:00,13.3,13.3,13.29,13.29,408800.0,12.5638,12.5638,12.5543,12.5543,408800.0
2014-04-22 15:10:00,13.29,13.3,13.29,13.29,236800.0,12.5543,12.5638,12.5543,12.5543,236800.0
2014-04-22 15:15:00,13.29,13.3,13.28,13.29,192800.0,12.5543,12.5638,12.5449,12.5543,192800.0
2014-04-22 15:20:00,13.29,13.3,13.29,13.29,259200.0,12.5543,12.5638,12.5543,12.5543,259200.0
2014-04-22 15:25:00,13.29,13.29,13.28,13.28,260000.0,12.5543,12.5543,12.5449,12.5449,260000.0
2014-04-22 15:30:00,13.28,13.29,13.27,13.28,496800.0,12.5449,12.5543,12.5354,12.5449,496800.0
2014-04-22 15:35:00,13.28,13.29,13.28,13.28,263200.0,12.5449,12.5543,12.5449,12.5449,263200.0
2014-04-22 15:40:00,13.28,13.28,13.27,13.27,504800.0,12.5449,12.5449,12.5354,12.5354,504800.0
2014-04-22 15:45:00,13.27,13.29,13.27,13.28,476800.0,12.5354,12.5543,12.5354,12.5449,476800.0
2014-04-22 15:50:00,13.28,13.29,13.28,13.28,347200.0,12.5449,12.5543,12.5449,12.5449,347200.0
2014-04-22 15:55:00,13.28,13.28,13.25,13.26,1518400.0,12.5449,12.5449,12.5165,12.526,1518400.0
2014-04-23 09:30:00,13.25,13.25,13.23,13.24,605600.0,12.5165,12.5165,12.4977,12.5071,605600.0
2014-04-23 09:35:00,13.24,13.24,13.22,13.23,468000.0,12.5071,12.5071,12.4882,12.4977,468000.0
2014-04-23 09:40:00,13.24,13.26,13.23,13.23,440800.0,12.5071,12.526,12.4977,12.4977,440800.0
2014-04-23 09:45:00,13.23,13.23,13.21,13.21,568000.0,12.4977,12.4977,12.4788,12.4788,568000.0
2014-04-23 09:50:00,13.21,13.23,13.2,13.22,404000.0,12.4788,12.4977,12.4693,12.4882,404000.0
2014-04-23 09:55:00,13.22,13.23,13.22,13.22,296000.0,12.4882,12.4977,12.4882,12.4882,296000.0
2014-04-23 10:00:00,13.22,13.22,13.18,13.18,785600.0,12.4882,12.4882,12.4504,12.4504,785600.0
2014-04-23 10:05:00,13.18,13.2,13.18,13.19,385600.0,12.4504,12.4693,12.4504,12.4599,385600.0
2014-04-23 10:10:00,13.19,13.21,13.19,13.21,329600.0,12.4599,12.4788,12.4599,12.4788,329600.0
2014-04-23 10:15:00,13.21,13.22,13.2,13.21,152000.0,12.4788,12.4882,12.4693,12.4788,152000.0
2014-04-23 10:20:00,13.21,13.24,13.21,13.23,272800.0,12.4788,12.5071,12.4788,12.4977,272800.0
2014-04-23 10:25:00,13.23,13.24,13.22,13.23,195200.0,12.4977,12.5071,12.4882,12.4977,195200.0
2014-04-23 10:30:00,13.23,13.23,13.22,13.22,165600.0,12.4977,12.4977,12.4882,12.4882,165600.0
2014-04-23 10:35:00,13.22,13.24,13.22,13.23,228000.0,12.4882,12.5071,12.4882,12.4977,228000.0
2014-04-23 10:40:00,13.24,13.26,13.24,13.26,726400.0,12.5071,12.526,12.5071,12.526,726400.0
2014-04-23 10:45:00,13.26,13.26,13.24,13.25,220000.0,12.526,12.526,12.5071,12.5165,220000.0
2014-04-23 10:50:00,13.25,13.26,13.24,13.25,150400.0,12.5165,12.526,12.5071,12.5165,150400.0
2014-04-23 10:55:00,13.25,13.25,13.23,13.24,272800.0,12.5165,12.5165,12.4977,12.5071,272800.0
2014-04-23 11:00:00,13.24,13.25,13.23,13.24,249600.0,12.5071,12.5165,12.4977,12.5071,249600.0
2014-04-23 11:05:00,13.24,13.24,13.23,13.24,163200.0,12.5071,12.5071,12.4977,12.5071,163200.0
2014-04-23 11:10:00,13.24,13.24,13.2,13.21,540800.0,12.5071,12.5071,12.4693,12.4788,540800.0
2014-04-23 11:15:00,13.21,13.22,13.2,13.21,516000.0,12.4788,12.4882,12.4693,12.4788,516000.0
2014-04-23 11:20:00,13.21,13.22,13.19,13.2,332000.0,12.4788,12.4882,12.4599,12.4693,332000.0
2014-04-23 11:25:00,13.2,13.22,13.2,13.21,450400.0,12.4693,12.4882,12.4693,12.4788,450400.0
2014-04-23 11:30:00,13.21,13.24,13.21,13.23,333600.0,12.4788,12.5071,12.4788,12.4977,333600.0
2014-04-23 11:35:00,13.23,13.24,13.23,13.24,207200.0,12.4977,12.5071,12.4977,12.5071,207200.0
2014-04-23 11:40:00,13.24,13.24,13.23,13.23,231200.0,12.5071,12.5071,12.4977,12.4977,231200.0
2014-04-23 11:45:00,13.23,13.23,13.22,13.23,152800.0,12.4977,12.4977,12.4882,12.4977,152800.0
2014-04-23 11:50:00,13.23,13.24,13.23,13.24,120000.0,12.4977,12.5071,12.4977,12.5071,120000.0
2014-04-23 11:55:00,13.25,13.25,13.24,13.24,332000.0,12.5165,12.5165,12.5071,12.5071,332000.0
2014-04-23 12:00:00,13.24,13.25,13.24,13.24,165600.0,12.5071,12.5165,12.5071,12.5071,165600.0
2014-04-23 12:05:00,13.24,13.24,13.22,13.22,124800.0,12.5071,12.5071,12.4882,12.4882,124800.0
2014-04-23 12:10:00,13.22,13.23,13.22,13.22,167200.0,12.4882,12.4977,12.4882,12.4882,167200.0
2014-04-23 12:15:00,13.22,13.23,13.22,13.22,152800.0,12.4882,12.4977,12.4882,12.4882,152800.0
2014-04-23 12:20:00,13.22,13.22,13.21,13.22,229600.0,12.4882,12.4882,12.4788,12.4882,229600.0
2014-04-23 12:25:00,13.22,13.22,13.21,13.22,429600.0,12.4882,12.4882,12.4788,12.4882,429600.0
2014-04-23 12:30:00,13.22,13.23,13.22,13.23,168800.0,12.4882,12.4977,12.4882,12.4977,168800.0
2014-04-23 12:35:00,13.23,13.24,13.23,13.24,196000.0,12.4977,12.5071,12.4977,12.5071,196000.0
2014-04-23 12:40:00,13.24,13.24,13.23,13.24,236800.0,12.5071,12.5071,12.4977,12.5071,236800.0
2014-04-23 12:45:00,13.24,13.24,13.24,13.24,186400.0,12.5071,12.5071,12.5071,12.5071,186400.0
2014-04-23 12:50:00,13.24,13.24,13.24,13.24,69600.0,12.5071,12.5071,12.5071,12.5071,69600.0
2014-04-23 12:55:00,13.24,13.24,13.24,13.24,100000.0,12.5071,12.5071,12.5071,12.5071,100000.0
2014-04-23 13:00:00,13.24,13.24,13.24,13.24,108000.0,12.5071,12.5071,12.5071,12.5071,108000.0
2014-04-23 13:05:00,13.24,13.24,13.23,13.23,188800.0,12.5071,12.5071,12.4977,12.4977,188800.0
2014-04-23 13:10:00,13.23,13.24,13.22,13.22,59200.0,12.4977,12.5071,12.4882,12.4882,59200.0
2014-04-23 13:15:00,13.22,13.23,13.22,13.23,328000.0,12.4882,12.4977,12.4882,12.4977,328000.0
2014-04-23 13:20:00,13.23,13.23,13.22,13.23,100800.0,12.4977,12.4977,12.4882,12.4977,100800.0
2014-04-23 13:25:00,13.23,13.24,13.23,13.24,99200.0,12.4977,12.5071,12.4977,12.5071,99200.0
2014-04-23 13:30:00,13.24,13.24,13.23,13.23,115200.0,12.5071,12.5071,12.4977,12.4977,115200.0
2014-04-23 13:35:00,13.23,13.24,13.21,13.21,242400.0,12.4977,12.5071,12.4788,12.4788,242400.0
2014-04-23 13:40:00,13.21,13.23,13.21,13.22,210400.0,12.4788,12.4977,12.4788,12.4882,210400.0
2014-04-23 13:45:00,13.22,13.22,13.2,13.22,298400.0,12.4882,12.4882,12.4693,12.4882,298400.0
2014-04-23 13:50:00,13.21,13.23,13.21,13.22,240000.0,12.4788,12.4977,12.4788,12.4882,240000.0
2014-04-23 13:55:00,13.22,13.22,13.21,13.22,186400.0,12.4882,12.4882,12.4788,12.4882,186400.0
2014-04-23 14:00:00,13.22,13.22,13.21,13.21,244000.0,12.4882,12.4882,12.4788,12.4788,244000.0
2014-04-23 14:05:00,13.21,13.22,13.2,13.22,376800.0,12.4788,12.4882,12.4693,12.4882,376800.0
2014-04-23 14:10:00,13.22,13.22,13.21,13.21,165600.0,12.4882,12.4882,12.4788,12.4788,165600.0
2014-04-23 14:15:00,13.2,13.2,13.19,13.2,276000.0,12.4693,12.4693,12.4599,12.4693,276000.0
2014-04-23 14:20:00,13.2,13.2,13.2,13.2,224800.0,12.4693,12.4693,12.4693,12.4693,224800.0
2014-04-23 14:25:00,13.2,13.21,13.2,13.21,223200.0,12.4693,12.4788,12.4693,12.4788,223200.0
2014-04-23 14:30:00,13.21,13.21,13.2,13.2,174400.0,12.4788,12.4788,12.4693,12.4693,174400.0
2014-04-23 14:35:00,13.2,13.2,13.19,13.19,65600.0,12.4693,12.4693,12.4599,12.4599,65600.0
2014-04-23 14:40:00,13.19,13.2,13.19,13.19,605600.0,12.4599,12.4693,12.4599,12.4599,605600.0
2014-04-23 14:45:00,13.19,13.2,13.19,13.19,604800.0,12.4599,12.4693,12.4599,12.4599,604800.0
2014-04-23 14:50:00,13.19,13.21,13.19,13.21,323200.0,12.4599,12.4788,12.4599,12.4788,323200.0
2014-04-23 14:55:00,13.2,13.22,13.2,13.21,150400.0,12.4693,12.4882,12.4693,12.4788,150400.0
2014-04-23 15:00:00,13.21,13.21,13.21,13.21,184000.0,12.4788,12.4788,12.4788,12.4788,184000.0
2014-04-23 15:05:00,13.21,13.22,13.21,13.22,207200.0,12.4788,12.4882,12.4788,12.4882,207200.0
2014-04-23 15:10:00,13.22,13.22,13.22,13.22,244000.0,12.4882,12.4882,12.4882,12.4882,244000.0
2014-04-23 15:15:00,13.22,13.23,13.22,13.22,261600.0,12.4882,12.4977,12.4882,12.4882,261600.0
2014-04-23 15:20:00,13.22,13.23,13.22,13.22,231200.0,12.4882,12.4977,12.4882,12.4882,231200.0
2014-04-23 15:25:00,13.22,13.22,13.21,13.21,254400.0,12.4882,12.4882,12.4788,12.4788,254400.0
2014-04-23 15:30:00,13.21,13.22,13.21,13.21,228000.0,12.4788,12.4882,12.4788,12.4788,228000.0
2014-04-23 15:35:00,13.21,13.22,13.21,13.22,167200.0,12.4788,12.4882,12.4788,12.4882,167200.0
2014-04-23 15:40:00,13.22,13.22,13.21,13.21,280000.0,12.4882,12.4882,12.4788,12.4788,280000.0
2014-04-23 15:45:00,13.22,13.22,13.2,13.21,392000.0,12.4882,12.4882,12.4693,12.4788,392000.0
2014-04-23 15:50:00,13.22,13.22,13.21,13.21,972800.0,12.4882,12.4882,12.4788,12.4788,972800.0
2014-04-23 15:55:00,13.21,13.22,13.2,13.2,1364000.0,12.4788,12.4882,12.4693,12.4693,1364000.0
2014-04-24 09:30:00,13.33,13.33,13.3,13.31,1440800.0,12.5921,12.5921,12.5638,12.5732,1440800.0
2014-04-24 09:35:00,13.3,13.31,13.26,13.28,774400.0,12.5638,12.5732,12.526,12.5449,774400.0
2014-04-24 09:40:00,13.27,13.27,13.22,13.22,933600.0,12.5354,12.5354,12.4882,12.4882,933600.0
2014-04-24 09:45:00,13.22,13.23,13.14,13.17,1456800.0,12.4882,12.4977,12.4126,12.441,1456800.0
2014-04-24 09:50:00,13.16,13.21,13.16,13.21,1238400.0,12.4315,12.4788,12.4315,12.4788,1238400.0
2014-04-24 09:55:00,13.21,13.22,13.19,13.2,994400.0,12.4788,12.4882,12.4599,12.4693,994400.0
2014-04-24 10:00:00,13.2,13.2,13.15,13.18,1153600.0,12.4693,12.4693,12.4221,12.4504,1153600.0
2014-04-24 10:05:00,13.18,13.18,13.13,13.15,1453600.0,12.4504,12.4504,12.4032,12.4221,1453600.0
2014-04-24 10:10:00,13.15,13.19,13.13,13.18,936800.0,12.4221,12.4599,12.4032,12.4504,936800.0
2014-04-24 10:15:00,13.18,13.22,13.17,13.21,974400.0,12.4504,12.4882,12.441,12.4788,974400.0
2014-04-24 10:20:00,13.21,13.23,13.2,13.22,1376000.0,12.4788,12.4977,12.4693,12.4882,1376000.0
2014-04-24 10:25:00,13.22,13.24,13.2,13.23,949600.0,12.4882,12.5071,12.4693,12.4977,949600.0
2014-04-24 10:30:00,13.23,13.25,13.22,13.22,1114400.0,12.4977,12.5165,12.4882,12.4882,1114400.0
2014-04-24 10:35:00,13.22,13.25,13.22,13.24,958400.0,12.4882,12.5165,12.4882,12.5071,958400.0
2014-04-24 10:40:00,13.24,13.25,13.22,13.22,804800.0,12.5071,12.5165,12.4882,12.4882,804800.0
2014-04-24 10:45:00,13.22,13.24,13.2,13.21,707200.0,12.4882,12.5071,12.4693,12.4788,707200.0
2014-04-24 10:50:00,13.21,13.21,13.2,13.21,787200.0,12.4788,12.4788,12.4693,12.4788,787200.0
2014-04-24 10:55:00,13.2,13.23,13.2,13.22,792000.0,12.4693,12.4977,12.4693,12.4882,792000.0
2014-04-24 11:00:00,13.22,13.24,13.21,13.24,600800.0,12.4882,12.5071,12.4788,12.5071,600800.0
2014-04-24 11:05:00,13.24,13.26,13.23,13.26,801600.0,12.5071,12.526,12.4977,12.526,801600.0
2014-04-24 11:10:00,13.26,13.28,13.26,13.27,750400.0,12.526,12.5449,12.526,12.5354,750400.0
2014-04-24 11:15:00,13.27,13.29,13.27,13.29,395200.0,12.5354,12.5543,12.5354,12.5543,395200.0
2014-04-24 11:20:00,13.29,13.31,13.29,13.29,500800.0,12.5543,12.5732,12.5543,12.5543,500800.0
2014-04-24 11:25:00,13.29,13.3,13.28,13.29,523200.0,12.5543,12.5638,12.5449,12.5543,523200.0
2014-04-24 11:30:00,13.29,13.31,13.29,13.31,314400.0,12.5543,12.5732,12.5543,12.5732,314400.0
2014-04-24 11:35:00,13.31,13.32,13.29,13.31,776000.0,12.5732,12.5827,12.5543,12.5732,776000.0
2014-04-24 11:40:00,13.31,13.31,13.3,13.3,384800.0,12.5732,12.5732,12.5638,12.5638,384800.0
2014-04-24 11:45:00,13.3,13.3,13.29,13.3,596800.0,12.5638,12.5638,12.5543,12.5638,596800.0
2014-04-24 11:50:00,13.3,13.3,13.28,13.28,359200.0,12.5638,12.5638,12.5449,12.5449,359200.0
2014-04-24 11:55:00,13.28,13.29,13.28,13.29,301600.0,12.5449,12.5543,12.5449,12.5543,301600.0
2014-04-24 12:00:00,13.29,13.31,13.29,13.29,456000.0,12.5543,12.5732,12.5543,12.5543,456000.0
2014-04-24 12:05:00,13.29,13.3,13.29,13.29,297600.0,12.5543,12.5638,12.5543,12.5543,297600.0
2014-04-24 12:10:00,13.29,13.29,13.28,13.28,236800.0,12.5543,12.5543,12.5449,12.5449,236800.0
2014-04-24 12:15:00,13.28,13.28,13.27,13.27,124000.0,12.5449,12.5449,12.5354,12.5354,124000.0
2014-04-24 12:20:00,13.27,13.29,13.27,13.28,392800.0,12.5354,12.5543,12.5354,12.5449,392800.0
2014-04-24 12:25:00,13.28,13.28,13.27,13.28,261600.0,12.5449,12.5449,12.5354,12.5449,261600.0
2014-04-24 12:30:00,13.28,13.29,13.27,13.29,372800.0,12.5449,12.5543,12.5354,12.5543,372800.0
2014-04-24 12:35:00,13.29,13.29,13.29,13.29,206400.0,12.5543,12.5543,12.5543,12.5543,206400.0
2014-04-24 12:40:00,13.28,13.29,13.28,13.28,236000.0,12.5449,12.5543,12.5449,12.5449,236000.0
2014-04-24 12:45:00,13.28,13.28,13.28,13.28,291200.0,12.5449,12.5449,12.5449,12.5449,291200.0
2014-04-24 12:50:00,13.28,13.28,13.27,13.28,188800.0,12.5449,12.5449,12.5354,12.5449,188800.0
2014-04-24 12:55:00,13.28,13.3,13.28,13.3,355200.0,12.5449,12.5638,12.5449,12.5638,355200.0
2014-04-24 13:00:00,13.3,13.31,13.29,13.29,310400.0,12.5638,12.5732,12.5543,12.5543,310400.0
2014-04-24 13:05:00,13.29,13.3,13.29,13.29,232800.0,12.5543,12.5638,12.5543,12.5543,232800.0
2014-04-24 13:10:00,13.29,13.29,13.29,13.29,129600.0,12.5543,12.5543,12.5543,12.5543,129600.0
2014-04-24 13:15:00,13.29,13.3,13.29,13.3,175200.0,12.5543,12.5638,12.5543,12.5638,175200.0
2014-04-24 13:20:00,13.29,13.3,13.29,13.29,236000.0,12.5543,12.5638,12.5543,12.5543,236000.0
2014-04-24 13:25:00,13.29,13.3,13.28,13.28,254400.0,12.5543,12.5638,12.5449,12.5449,254400.0
2014-04-24 13:30:00,13.28,13.28,13.28,13.28,208800.0,12.5449,12.5449,12.5449,12.5449,208800.0
2014-04-24 13:35:00,13.27,13.27,13.23,13.23,780800.0,12.5354,12.5354,12.4977,12.4977,780800.0
2014-04-24 13:40:00,13.23,13.25,13.23,13.25,385600.0,12.4977,12.5165,12.4977,12.5165,385600.0
2014-04-24 13:45:00,13.25,13.25,13.21,13.22,640000.0,12.5165,12.5165,12.4788,12.4882,640000.0
2014-04-24 13:50:00,13.22,13.24,13.22,13.22,454400.0,12.4882,12.5071,12.4882,12.4882,454400.0
2014-04-24 13:55:00,13.22,13.23,13.2,13.21,490400.0,12.4882,12.4977,12.4693,12.4788,490400.0
2014-04-24 14:00:00,13.21,13.23,13.2,13.23,449600.0,12.4788,12.4977,12.4693,12.4977,449600.0
2014-04-24 14:05:00,13.23,13.24,13.21,13.21,428800.0,12.4977,12.5071,12.4788,12.4788,428800.0
2014-04-24 14:10:00,13.21,13.22,13.2,13.22,490400.0,12.4788,12.4882,12.4693,12.4882,490400.0
2014-04-24 14:15:00,13.22,13.24,13.22,13.22,394400.0,12.4882,12.5071,12.4882,12.4882,394400.0
2014-04-24 14:20:00,13.22,13.22,13.2,13.21,456800.0,12.4882,12.4882,12.4693,12.4788,456800.0
2014-04-24 14:25:00,13.2,13.23,13.2,13.22,366400.0,12.4693,12.4977,12.4693,12.4882,366400.0
2014-04-24 14:30:00,13.23,13.24,13.22,13.24,552800.0,12.4977,12.5071,12.4882,12.5071,552800.0
2014-04-24 14:35:00,13.24,13.26,13.23,13.25,534400.0,12.5071,12.526,12.4977,12.5165,534400.0
2014-04-24 14:40:00,13.25,13.25,13.23,13.23,218400.0,12.5165,12.5165,12.4977,12.4977,218400.0
2014-04-24 14:45:00,13.23,13.24,13.23,13.24,320000.0,12.4977,12.5071,12.4977,12.5071,320000.0
2014-04-24 14:50:00,13.24,13.24,13.22,13.23,156000.0,12.5071,12.5071,12.4882,12.4977,156000.0
2014-04-24 14:55:00,13.23,13.24,13.22,13.24,336000.0,12.4977,12.5071,12.4882,12.5071,336000.0
2014-04-24 15:00:00,13.24,13.27,13.24,13.27,425600.0,12.5071,12.5354,12.5071,12.5354,425600.0
2014-04-24 15:05:00,13.27,13.27,13.26,13.26,368800.0,12.5354,12.5354,12.526,12.526,368800.0
2014-04-24 15:10:00,13.26,13.26,13.25,13.26,492000.0,12.526,12.526,12.5165,12.526,492000.0
2014-04-24 15:15:00,13.27,13.27,13.25,13.25,443200.0,12.5354,12.5354,12.5165,12.5165,443200.0
2014-04-24 15:20:00,13.25,13.27,13.25,13.27,283200.0,12.5165,12.5354,12.5165,12.5354,283200.0
2014-04-24 15:25:00,13.27,13.27,13.25,13.25,480000.0,12.5354,12.5354,12.5165,12.5165,480000.0
2014-04-24 15:30:00,13.25,13.26,13.23,13.23,724000.0,12.5165,12.526,12.4977,12.4977,724000.0
2014-04-24 15:35:00,13.24,13.24,13.23,13.24,376800.0,12.5071,12.5071,12.4977,12.5071,376800.0
2014-04-24 15:40:00,13.24,13.26,13.24,13.24,447200.0,12.5071,12.526,12.5071,12.5071,447200.0
2014-04-24 15:45:00,13.24,13.25,13.23,13.24,530400.0,12.5071,12.5165,12.4977,12.5071,530400.0
2014-04-24 15:50:00,13.24,13.25,13.24,13.24,717600.0,12.5071,12.5165,12.5071,12.5071,717600.0
2014-04-24 15:55:00,13.24,13.25,13.23,13.25,1118400.0,12.5071,12.5165,12.4977,12.5165,1118400.0
2014-04-25 09:30:00,13.16,13.18,13.15,13.15,871200.0,12.4315,12.4504,12.4221,12.4221,871200.0
2014-04-25 09:35:00,13.15,13.16,13.13,13.13,844000.0,12.4221,12.4315,12.4032,12.4032,844000.0
2014-04-25 09:40:00,13.13,13.16,13.13,13.15,670400.0,12.4032,12.4315,12.4032,12.4221,670400.0
2014-04-25 09:45:00,13.15,13.16,13.1,13.11,1072800.0,12.4221,12.4315,12.3748,12.3843,1072800.0
2014-04-25 09:50:00,13.11,13.13,13.1,13.13,472800.0,12.3843,12.4032,12.3748,12.4032,472800.0
2014-04-25 09:55:00,13.13,13.14,13.1,13.11,813600.0,12.4032,12.4126,12.3748,12.3843,813600.0
2014-04-25 10:00:00,13.11,13.11,13.08,13.1,852800.0,12.3843,12.3843,12.356,12.3748,852800.0
2014-04-25 10:05:00,13.1,13.13,13.09,13.12,335200.0,12.3748,12.4032,12.3654,12.3937,335200.0
2014-04-25 10:10:00,13.13,13.14,13.11,13.12,575200.0,12.4032,12.4126,12.3843,12.3937,575200.0
2014-04-25 10:15:00,13.12,13.15,13.12,13.14,441600.0,12.3937,12.4221,12.3937,12.4126,441600.0
2014-04-25 10:20:00,13.14,13.15,13.13,13.13,545600.0,12.4126,12.4221,12.4032,12.4032,545600.0
2014-04-25 10:25:00,13.13,13.13,13.11,13.11,412000.0,12.4032,12.4032,12.3843,12.3843,412000.0
2014-04-25 10:30:00,13.11,13.11,13.09,13.09,551200.0,12.3843,12.3843,12.3654,12.3654,551200.0
2014-04-25 10:35:00,13.09,13.09,13.06,13.07,1036800.0,12.3654,12.3654,12.3371,12.3465,1036800.0
2014-04-25 10:40:00,13.07,13.08,13.06,13.07,588800.0,12.3465,12.356,12.3371,12.3465,588800.0
2014-04-25 10:45:00,13.07,13.08,13.06,13.06,440000.0,12.3465,12.356,12.3371,12.3371,440000.0
2014-04-25 10:50:00,13.06,13.07,13.04,13.04,496000.0,12.3371,12.3465,12.3182,12.3182,496000.0
2014-04-25 10:55:00,13.04,13.05,13.03,13.04,452800.0,12.3182,12.3276,12.3087,12.3182,452800.0
2014-04-25 11:00:00,13.04,13.04,13.03,13.03,396800.0,12.3182,12.3182,12.3087,12.3087,396800.0
2014-04-25 11:05:00,13.03,13.03,13.0,13.02,948000.0,12.3087,12.3087,12.2804,12.2993,948000.0
2014-04-25 11:10:00,13.01,13.04,13.0,13.03,699200.0,12.2898,12.3182,12.2804,12.3087,699200.0
2014-04-25 11:15:00,13.03,13.05,13.02,13.04,688800.0,12.3087,12.3276,12.2993,12.3182,688800.0
2014-04-25 11:20:00,13.04,13.05,13.03,13.05,320800.0,12.3182,12.3276,12.3087,12.3276,320800.0
2014-04-25 11:25:00,13.05,13.08,13.05,13.07,593600.0,12.3276,12.356,12.3276,12.3465,593600.0
2014-04-25 11:30:00,13.07,13.08,13.06,13.06,376000.0,12.3465,12.356,12.3371,12.3371,376000.0
2014-04-25 11:35:00,13.06,13.08,13.06,13.07,344800.0,12.3371,12.356,12.3371,12.3465,344800.0
2014-04-25 11:40:00,13.07,13.08,13.05,13.06,468000.0,12.3465,12.356,12.3276,12.3371,468000.0
2014-04-25 11:45:00,13.06,13.07,13.05,13.06,384800.0,12.3371,12.3465,12.3276,12.3371,384800.0
2014-04-25 11:50:00,13.06,13.1,13.06,13.1,494400.0,12.3371,12.3748,12.3371,12.3748,494400.0
2014-04-25 11:55:00,13.1,13.11,13.08,13.09,556000.0,12.3748,12.3843,12.356,12.3654,556000.0
2014-04-25 12:00:00,13.09,13.09,13.07,13.08,656000.0,12.3654,12.3654,12.3465,12.356,656000.0
2014-04-25 12:05:00,13.07,13.09,13.07,13.09,304000.0,12.3465,12.3654,12.3465,12.3654,304000.0
2014-04-25 12:10:00,13.09,13.11,13.09,13.09,428000.0,12.3654,12.3843,12.3654,12.3654,428000.0
2014-04-25 12:15:00,13.09,13.1,13.09,13.09,188800.0,12.3654,12.3748,12.3654,12.3654,188800.0
2014-04-25 12:20:00,13.09,13.09,13.08,13.09,147200.0,12.3654,12.3654,12.356,12.3654,147200.0
2014-04-25 12:25:00,13.09,13.1,13.09,13.09,184000.0,12.3654,12.3748,12.3654,12.3654,184000.0
2014-04-25 12:30:00,13.09,13.1,13.09,13.09,168800.0,12.3654,12.3748,12.3654,12.3654,168800.0
2014-04-25 12:35:00,13.09,13.09,13.07,13.07,352000.0,12.3654,12.3654,12.3465,12.3465,352000.0
2014-04-25 12:40:00,13.08,13.08,13.07,13.07,235200.0,12.356,12.356,12.3465,12.3465,235200.0
2014-04-25 12:45:00,13.07,13.08,13.06,13.06,139200.0,12.3465,12.356,12.3371,12.3371,139200.0
2014-04-25 12:50:00,13.06,13.06,13.06,13.06,213600.0,12.3371,12.3371,12.3371,12.3371,213600.0
2014-04-25 12:55:00,13.06,13.06,13.06,13.06,92000.0,12.3371,12.3371,12.3371,12.3371,92000.0
2014-04-25 13:00:00,13.06,13.06,13.03,13.03,404000.0,12.3371,12.3371,12.3087,12.3087,404000.0
2014-04-25 13:05:00,13.03,13.05,13.03,13.05,1228800.0,12.3087,12.3276,12.3087,12.3276,1228800.0
2014-04-25 13:10:00,13.04,13.05,13.03,13.03,220800.0,12.3182,12.3276,12.3087,12.3087,220800.0
2014-04-25 13:15:00,13.04,13.04,13.03,13.03,274400.0,12.3182,12.3182,12.3087,12.3087,274400.0
2014-04-25 13:20:00,13.03,13.04,13.03,13.04,84000.0,12.3087,12.3182,12.3087,12.3182,84000.0
2014-04-25 13:25:00,13.04,13.06,13.04,13.05,120800.0,12.3182,12.3371,12.3182,12.3276,120800.0
2014-04-25 13:30:00,13.05,13.05,13.02,13.03,213600.0,12.3276,12.3276,12.2993,12.3087,213600.0
2014-04-25 13:35:00,13.02,13.03,13.02,13.03,180800.0,12.2993,12.3087,12.2993,12.3087,180800.0
2014-04-25 13:40:00,13.03,13.05,13.03,13.05,292800.0,12.3087,12.3276,12.3087,12.3276,292800.0
2014-04-25 13:45:00,13.05,13.06,13.05,13.05,368800.0,12.3276,12.3371,12.3276,12.3276,368800.0
2014-04-25 13:50:00,13.05,13.05,13.03,13.04,204000.0,12.3276,12.3276,12.3087,12.3182,204000.0
2014-04-25 13:55:00,13.04,13.05,13.04,13.04,350400.0,12.3182,12.3276,12.3182,12.3182,350400.0
2014-04-25 14:00:00,13.04,13.05,13.01,13.01,329600.0,12.3182,12.3276,12.2898,12.2898,329600.0
2014-04-25 14:05:00,13.01,13.03,13.01,13.02,278400.0,12.2898,12.3087,12.2898,12.2993,278400.0
2014-04-25 14:10:00,13.02,13.02,13.01,13.01,380000.0,12.2993,12.2993,12.2898,12.2898,380000.0
2014-04-25 14:15:00,13.01,13.01,12.99,13.0,494400.0,12.2898,12.2898,12.2709,12.2804,494400.0
2014-04-25 14:20:00,13.0,13.0,12.99,13.0,622400.0,12.2804,12.2804,12.2709,12.2804,622400.0
2014-04-25 14:25:00,13.0,13.01,12.99,12.99,398400.0,12.2804,12.2898,12.2709,12.2709,398400.0
2014-04-25 14:30:00,13.0,13.01,12.97,13.01,614400.0,12.2804,12.2898,12.252,12.2898,614400.0
2014-04-25 14:35:00,13.0,13.04,13.0,13.03,691200.0,12.2804,12.3182,12.2804,12.3087,691200.0
2014-04-25 14:40:00,13.03,13.03,13.01,13.01,292000.0,12.3087,12.3087,12.2898,12.2898,292000.0
2014-04-25 14:45:00,13.01,13.02,13.01,13.02,455200.0,12.2898,12.2993,12.2898,12.2993,455200.0
2014-04-25 14:50:00,13.02,13.04,13.02,13.03,316800.0,12.2993,12.3182,12.2993,12.3087,316800.0
2014-04-25 14:55:00,13.03,13.03,13.0,13.01,240800.0,12.3087,12.3087,12.2804,12.2898,240800.0
2014-04-25 15:00:00,13.01,13.03,13.0,13.03,399200.0,12.2898,12.3087,12.2804,12.3087,399200.0
2014-04-25 15:05:00,13.03,13.04,13.01,13.02,348000.0,12.3087,12.3182,12.2898,12.2993,348000.0
2014-04-25 15:10:00,13.01,13.02,13.01,13.01,276000.0,12.2898,12.2993,12.2898,12.2898,276000.0
2014-04-25 15:15:00,13.01,13.03,13.0,13.02,491200.0,12.2898,12.3087,12.2804,12.2993,491200.0
2014-04-25 15:20:00,13.02,13.03,13.02,13.02,267200.0,12.2993,12.3087,12.2993,12.2993,267200.0
2014-04-25 15:25:00,13.02,13.05,13.02,13.04,697600.0,12.2993,12.3276,12.2993,12.3182,697600.0
2014-04-25 15:30:00,13.04,13.06,13.03,13.04,676000.0,12.3182,12.3371,12.3087,12.3182,676000.0
2014-04-25 15:35:00,13.04,13.05,13.04,13.04,240000.0,12.3182,12.3276,12.3182,12.3182,240000.0
2014-04-25 15:40:00,13.04,13.06,13.03,13.05,316000.0,12.3182,12.3371,12.3087,12.3276,316000.0
2014-04-25 15:45:00,13.05,13.07,13.04,13.06,717600.0,12.3276,12.3465,12.3182,12.3371,717600.0
2014-04-25 15:50:00,13.06,13.06,13.05,13.05,614400.0,12.3371,12.3371,12.3276,12.3276,614400.0
2014-04-25 15:55:00,13.05,13.05,13.02,13.04,1392800.0,12.3276,12.3276,12.2993,12.3182,1392800.0
2014-04-28 09:30:00,13.14,13.16,13.13,13.13,799200.0,12.4126,12.4315,12.4032,12.4032,799200.0
2014-04-28 09:35:00,13.13,13.14,13.08,13.09,1286400.0,12.4032,12.4126,12.356,12.3654,1286400.0
2014-04-28 09:40:00,13.09,13.09,13.07,13.08,689600.0,12.3654,12.3654,12.3465,12.356,689600.0
2014-04-28 09:45:00,13.07,13.09,13.05,13.05,1040000.0,12.3465,12.3654,12.3276,12.3276,1040000.0
2014-04-28 09:50:00,13.05,13.12,13.05,13.12,716800.0,12.3276,12.3937,12.3276,12.3937,716800.0
2014-04-28 09:55:00,13.11,13.13,13.11,13.13,366400.0,12.3843,12.4032,12.3843,12.4032,366400.0
2014-04-28 10:00:00,13.13,13.16,13.12,13.13,945600.0,12.4032,12.4315,12.3937,12.4032,945600.0
2014-04-28 10:05:00,13.13,13.15,13.11,13.14,482400.0,12.4032,12.4221,12.3843,12.4126,482400.0
2014-04-28 10:10:00,13.14,13.17,13.13,13.17,576000.0,12.4126,12.441,12.4032,12.441,576000.0
2014-04-28 10:15:00,13.17,13.2,13.17,13.2,1064800.0,12.441,12.4693,12.441,12.4693,1064800.0
2014-04-28 10:20:00,13.2,13.22,13.2,13.21,932000.0,12.4693,12.4882,12.4693,12.4788,932000.0
2014-04-28 10:25:00,13.21,13.22,13.19,13.2,334400.0,12.4788,12.4882,12.4599,12.4693,334400.0
2014-04-28 10:30:00,13.2,13.23,13.2,13.22,1565600.0,12.4693,12.4977,12.4693,12.4882,1565600.0
2014-04-28 10:35:00,13.22,13.22,13.19,13.2,617600.0,12.4882,12.4882,12.4599,12.4693,617600.0
2014-04-28 10:40:00,13.2,13.21,13.19,13.21,395200.0,12.4693,12.4788,12.4599,12.4788,395200.0
2014-04-28 10:45:00,13.21,13.21,13.18,13.18,513600.0,12.4788,12.4788,12.4504,12.4504,513600.0
2014-04-28 10:50:00,13.18,13.19,13.15,13.16,979200.0,12.4504,12.4599,12.4221,12.4315,979200.0
2014-04-28 10:55:00,13.16,13.17,13.15,13.16,438400.0,12.4315,12.441,12.4221,12.4315,438400.0
2014-04-28 11:00:00,13.16,13.18,13.16,13.18,432000.0,12.4315,12.4504,12.4315,12.4504,432000.0
2014-04-28 11:05:00,13.18,13.19,13.16,13.17,581600.0,12.4504,12.4599,12.4315,12.441,581600.0
2014-04-28 11:10:00,13.17,13.17,13.12,13.12,744800.0,12.441,12.441,12.3937,12.3937,744800.0
2014-04-28 11:15:00,13.12,13.12,13.11,13.12,916000.0,12.3937,12.3937,12.3843,12.3937,916000.0
2014-04-28 11:20:00,13.12,13.13,13.08,13.08,779200.0,12.3937,12.4032,12.356,12.356,779200.0
2014-04-28 11:25:00,13.08,13.09,13.06,13.06,837600.0,12.356,12.3654,12.3371,12.3371,837600.0
2014-04-28 11:30:00,13.06,13.09,13.06,13.08,788800.0,12.3371,12.3654,12.3371,12.356,788800.0
2014-04-28 11:35:00,13.08,13.11,13.08,13.1,584000.0,12.356,12.3843,12.356,12.3748,584000.0
2014-04-28 11:40:00,13.1,13.1,13.07,13.08,619200.0,12.3748,12.3748,12.3465,12.356,619200.0
2014-04-28 11:45:00,13.08,13.1,13.07,13.09,708000.0,12.356,12.3748,12.3465,12.3654,708000.0
2014-04-28 11:50:00,13.09,13.1,13.06,13.07,662400.0,12.3654,12.3748,12.3371,12.3465,662400.0
2014-04-28 11:55:00,13.07,13.07,13.01,13.02,1524800.0,12.3465,12.3465,12.2898,12.2993,1524800.0
2014-04-28 12:00:00,13.02,13.04,13.01,13.03,726400.0,12.2993,12.3182,12.2898,12.3087,726400.0
2014-04-28 12:05:00,13.03,13.04,13.0,13.01,672000.0,12.3087,12.3182,12.2804,12.2898,672000.0
2014-04-28 12:10:00,13.01,13.05,13.01,13.04,935200.0,12.2898,12.3276,12.2898,12.3182,935200.0
2014-04-28 12:15:00,13.04,13.06,13.04,13.05,442400.0,12.3182,12.3371,12.3182,12.3276,442400.0
2014-04-28 12:20:00,13.05,13.05,13.03,13.04,581600.0,12.3276,12.3276,12.3087,12.3182,581600.0
2014-04-28 12:25:00,13.04,13.05,13.02,13.04,568800.0,12.3182,12.3276,12.2993,12.3182,568800.0
2014-04-28 12:30:00,13.04,13.06,13.04,13.06,448800.0,12.3182,12.3371,12.3182,12.3371,448800.0
2014-04-28 12:35:00,13.06,13.06,13.02,13.02,461600.0,12.3371,12.3371,12.2993,12.2993,461600.0
2014-04-28 12:40:00,13.02,13.05,13.02,13.03,435200.0,12.2993,12.3276,12.2993,12.3087,435200.0
2014-04-28 12:45:00,13.03,13.05,13.03,13.05,367200.0,12.3087,12.3276,12.3087,12.3276,367200.0
2014-04-28 12:50:00,13.05,13.05,13.02,13.03,476000.0,12.3276,12.3276,12.2993,12.3087,476000.0
2014-04-28 12:55:00,13.04,13.04,13.02,13.02,642400.0,12.3182,12.3182,12.2993,12.2993,642400.0
2014-04-28 13:00:00,13.02,13.02,12.97,12.98,1045600.0,12.2993,12.2993,12.252,12.2615,1045600.0
2014-04-28 13:05:00,12.98,12.98,12.95,12.95,1511200.0,12.2615,12.2615,12.2332,12.2332,1511200.0
2014-04-28 13:10:00,12.95,12.96,12.92,12.93,923200.0,12.2332,12.2426,12.2048,12.2143,923200.0
2014-04-28 13:15:00,12.92,12.93,12.91,12.92,920000.0,12.2048,12.2143,12.1954,12.2048,920000.0
2014-04-28 13:20:00,12.92,12.92,12.87,12.88,1377600.0,12.2048,12.2048,12.1576,12.167,1377600.0
2014-04-28 13:25:00,12.88,12.9,12.88,12.9,921600.0,12.167,12.1859,12.167,12.1859,921600.0
2014-04-28 13:30:00,12.9,12.91,12.85,12.86,1304800.0,12.1859,12.1954,12.1387,12.1481,1304800.0
2014-04-28 13:35:00,12.86,12.89,12.85,12.88,877600.0,12.1481,12.1765,12.1387,12.167,877600.0
2014-04-28 13:40:00,12.88,12.9,12.88,12.89,692000.0,12.167,12.1859,12.167,12.1765,692000.0
2014-04-28 13:45:00,12.89,12.9,12.88,12.9,502400.0,12.1765,12.1859,12.167,12.1859,502400.0
2014-04-28 13:50:00,12.9,12.94,12.9,12.92,1364800.0,12.1859,12.2237,12.1859,12.2048,1364800.0
2014-04-28 13:55:00,12.92,12.93,12.9,12.91,778400.0,12.2048,12.2143,12.1859,12.1954,778400.0
2014-04-28 14:00:00,12.91,12.92,12.88,12.89,632000.0,12.1954,12.2048,12.167,12.1765,632000.0
2014-04-28 14:05:00,12.89,12.91,12.87,12.91,797600.0,12.1765,12.1954,12.1576,12.1954,797600.0
2014-04-28 14:10:00,12.92,12.95,12.92,12.95,1178400.0,12.2048,12.2332,12.2048,12.2332,1178400.0
2014-04-28 14:15:00,12.95,12.97,12.95,12.97,701600.0,12.2332,12.252,12.2332,12.252,701600.0
2014-04-28 14:20:00,12.97,12.99,12.96,12.99,631200.0,12.252,12.2709,12.2426,12.2709,631200.0
2014-04-28 14:25:00,12.99,12.99,12.97,12.99,542400.0,12.2709,12.2709,12.252,12.2709,542400.0
2014-04-28 14:30:00,12.99,13.01,12.98,12.99,860800.0,12.2709,12.2898,12.2615,12.2709,860800.0
2014-04-28 14:35:00,12.98,13.0,12.98,12.99,625600.0,12.2615,12.2804,12.2615,12.2709,625600.0
2014-04-28 14:40:00,12.99,12.99,12.96,12.97,604000.0,12.2709,12.2709,12.2426,12.252,604000.0
2014-04-28 14:45:00,12.97,13.02,12.97,13.02,776000.0,12.252,12.2993,12.252,12.2993,776000.0
2014-04-28 14:50:00,13.02,13.03,13.01,13.02,904000.0,12.2993,12.3087,12.2898,12.2993,904000.0
2014-04-28 14:55:00,13.02,13.02,12.99,13.0,628000.0,12.2993,12.2993,12.2709,12.2804,628000.0
2014-04-28 15:00:00,13.0,13.02,12.99,13.02,919200.0,12.2804,12.2993,12.2709,12.2993,919200.0
2014-04-28 15:05:00,13.02,13.07,13.01,13.06,1019200.0,12.2993,12.3465,12.2898,12.3371,1019200.0
2014-04-28 15:10:00,13.06,13.1,13.06,13.1,1000800.0,12.3371,12.3748,12.3371,12.3748,1000800.0
2014-04-28 15:15:00,13.1,13.13,13.09,13.13,1271200.0,12.3748,12.4032,12.3654,12.4032,1271200.0
2014-04-28 15:20:00,13.13,13.15,13.11,13.14,1396800.0,12.4032,12.4221,12.3843,12.4126,1396800.0
2014-04-28 15:25:00,13.14,13.15,13.13,13.14,1683200.0,12.4126,12.4221,12.4032,12.4126,1683200.0
2014-04-28 15:30:00,13.13,13.17,13.13,13.15,1043200.0,12.4032,12.441,12.4032,12.4221,1043200.0
2014-04-28 15:35:00,13.15,13.17,13.15,13.15,928800.0,12.4221,12.441,12.4221,12.4221,928800.0
2014-04-28 15:40:00,13.15,13.17,13.15,13.17,941600.0,12.4221,12.441,12.4221,12.441,941600.0
2014-04-28 15:45:00,13.17,13.17,13.14,13.14,629600.0,12.441,12.441,12.4126,12.4126,629600.0
2014-04-28 15:50:00,13.14,13.16,13.14,13.14,853600.0,12.4126,12.4315,12.4126,12.4126,853600.0
2014-04-28 15:55:00,13.14,13.14,13.11,13.12,1364800.0,12.4126,12.4126,12.3843,12.3937,1364800.0
2014-04-29 09:30:00,13.2,13.24,13.19,13.23,780800.0,12.4693,12.5071,12.4599,12.4977,780800.0
2014-04-29 09:35:00,13.23,13.23,13.18,13.22,903200.0,12.4977,12.4977,12.4504,12.4882,903200.0
2014-04-29 09:40:00,13.22,13.25,13.2,13.22,1243200.0,12.4882,12.5165,12.4693,12.4882,1243200.0
2014-04-29 09:45:00,13.22,13.24,13.21,13.23,708000.0,12.4882,12.5071,12.4788,12.4977,708000.0
2014-04-29 09:50:00,13.23,13.25,13.22,13.25,816800.0,12.4977,12.5165,12.4882,12.5165,816800.0
2014-04-29 09:55:00,13.25,13.27,13.23,13.23,1066400.0,12.5165,12.5354,12.4977,12.4977,1066400.0
2014-04-29 10:00:00,13.23,13.25,13.22,13.24,917600.0,12.4977,12.5165,12.4882,12.5071,917600.0
2014-04-29 10:05:00,13.24,13.25,13.21,13.21,905600.0,12.5071,12.5165,12.4788,12.4788,905600.0
2014-04-29 10:10:00,13.21,13.21,13.19,13.19,1390400.0,12.4788,12.4788,12.4599,12.4599,1390400.0
2014-04-29 10:15:00,13.19,13.21,13.18,13.2,947200.0,12.4599,12.4788,12.4504,12.4693,947200.0
2014-04-29 10:20:00,13.2,13.21,13.18,13.19,852000.0,12.4693,12.4788,12.4504,12.4599,852000.0
2014-04-29 10:25:00,13.19,13.19,13.14,13.15,1325600.0,12.4599,12.4599,12.4126,12.4221,1325600.0
2014-04-29 10:30:00,13.15,13.18,13.14,13.17,1059200.0,12.4221,12.4504,12.4126,12.441,1059200.0
2014-04-29 10:35:00,13.17,13.2,13.17,13.19,718400.0,12.441,12.4693,12.441,12.4599,718400.0
2014-04-29 10:40:00,13.19,13.22,13.19,13.21,730400.0,12.4599,12.4882,12.4599,12.4788,730400.0
2014-04-29 10:45:00,13.22,13.23,13.21,13.21,805600.0,12.4882,12.4977,12.4788,12.4788,805600.0
2014-04-29 10:50:00,13.22,13.22,13.2,13.21,592000.0,12.4882,12.4882,12.4693,12.4788,592000.0
2014-04-29 10:55:00,13.22,13.22,13.2,13.21,307200.0,12.4882,12.4882,12.4693,12.4788,307200.0
2014-04-29 11:00:00,13.21,13.23,13.21,13.22,342400.0,12.4788,12.4977,12.4788,12.4882,342400.0
2014-04-29 11:05:00,13.22,13.22,13.21,13.22,243200.0,12.4882,12.4882,12.4788,12.4882,243200.0
2014-04-29 11:10:00,13.22,13.22,13.18,13.18,379200.0,12.4882,12.4882,12.4504,12.4504,379200.0
2014-04-29 11:15:00,13.18,13.2,13.18,13.19,357600.0,12.4504,12.4693,12.4504,12.4599,357600.0
2014-04-29 11:20:00,13.19,13.22,13.19,13.22,224800.0,12.4599,12.4882,12.4599,12.4882,224800.0
2014-04-29 11:25:00,13.22,13.24,13.22,13.23,498400.0,12.4882,12.5071,12.4882,12.4977,498400.0
2014-04-29 11:30:00,13.23,13.24,13.23,13.24,472800.0,12.4977,12.5071,12.4977,12.5071,472800.0
2014-04-29 11:35:00,13.24,13.25,13.22,13.24,193600.0,12.5071,12.5165,12.4882,12.5071,193600.0
2014-04-29 11:40:00,13.24,13.24,13.22,13.23,111200.0,12.5071,12.5071,12.4882,12.4977,111200.0
2014-04-29 11:45:00,13.23,13.24,13.22,13.24,140800.0,12.4977,12.5071,12.4882,12.5071,140800.0
2014-04-29 11:50:00,13.23,13.23,13.22,13.23,69600.0,12.4977,12.4977,12.4882,12.4977,69600.0
2014-04-29 11:55:00,13.23,13.24,13.23,13.23,88000.0,12.4977,12.5071,12.4977,12.4977,88000.0
2014-04-29 12:00:00,13.23,13.23,13.23,13.23,69600.0,12.4977,12.4977,12.4977,12.4977,69600.0
2014-04-29 12:05:00,13.23,13.24,13.23,13.24,52800.0,12.4977,12.5071,12.4977,12.5071,52800.0
2014-04-29 12:10:00,13.24,13.24,13.24,13.24,130400.0,12.5071,12.5071,12.5071,12.5071,130400.0
2014-04-29 12:15:00,13.23,13.24,13.22,13.24,122400.0,12.4977,12.5071,12.4882,12.5071,122400.0
2014-04-29 12:20:00,13.24,13.25,13.24,13.24,255200.0,12.5071,12.5165,12.5071,12.5071,255200.0
2014-04-29 12:25:00,13.24,13.25,13.24,13.25,95200.0,12.5071,12.5165,12.5071,12.5165,95200.0
2014-04-29 12:30:00,13.25,13.27,13.25,13.27,353600.0,12.5165,12.5354,12.5165,12.5354,353600.0
2014-04-29 12:35:00,13.27,13.28,13.26,13.26,397600.0,12.5354,12.5449,12.526,12.526,397600.0
2014-04-29 12:40:00,13.26,13.27,13.26,13.27,52800.0,12.526,12.5354,12.526,12.5354,52800.0
2014-04-29 12:45:00,13.27,13.27,13.26,13.26,19200.0,12.5354,12.5354,12.526,12.526,19200.0
2014-04-29 12:50:00,13.27,13.27,13.26,13.26,49600.0,12.5354,12.5354,12.526,12.526,49600.0
2014-04-29 12:55:00,13.26,13.27,13.26,13.26,45600.0,12.526,12.5354,12.526,12.526,45600.0
2014-04-29 13:00:00,13.27,13.27,13.26,13.26,66400.0,12.5354,12.5354,12.526,12.526,66400.0
2014-04-29 13:05:00,13.26,13.26,13.24,13.24,228800.0,12.526,12.526,12.5071,12.5071,228800.0
2014-04-29 13:10:00,13.24,13.25,13.24,13.24,126400.0,12.5071,12.5165,12.5071,12.5071,126400.0
2014-04-29 13:15:00,13.24,13.24,13.22,13.24,260000.0,12.5071,12.5071,12.4882,12.5071,260000.0
2014-04-29 13:20:00,13.23,13.25,13.23,13.24,87200.0,12.4977,12.5165,12.4977,12.5071,87200.0
2014-04-29 13:25:00,13.24,13.24,13.24,13.24,56000.0,12.5071,12.5071,12.5071,12.5071,56000.0
2014-04-29 13:30:00,13.24,13.24,13.23,13.23,101600.0,12.5071,12.5071,12.4977,12.4977,101600.0
2014-04-29 13:35:00,13.23,13.25,13.23,13.24,88000.0,12.4977,12.5165,12.4977,12.5071,88000.0
2014-04-29 13:40:00,13.24,13.26,13.23,13.23,287200.0,12.5071,12.526,12.4977,12.4977,287200.0
2014-04-29 13:45:00,13.23,13.24,13.22,13.24,131200.0,12.4977,12.5071,12.4882,12.5071,131200.0
2014-04-29 13:50:00,13.24,13.25,13.24,13.25,81600.0,12.5071,12.5165,12.5071,12.5165,81600.0
2014-04-29 13:55:00,13.25,13.27,13.25,13.26,117600.0,12.5165,12.5354,12.5165,12.526,117600.0
2014-04-29 14:00:00,13.27,13.27,13.25,13.26,259200.0,12.5354,12.5354,12.5165,12.526,259200.0
2014-04-29 14:05:00,13.26,13.26,13.25,13.26,149600.0,12.526,12.526,12.5165,12.526,149600.0
2014-04-29 14:10:00,13.26,13.26,13.25,13.25,44800.0,12.526,12.526,12.5165,12.5165,44800.0
2014-04-29 14:15:00,13.25,13.25,13.24,13.25,188800.0,12.5165,12.5165,12.5071,12.5165,188800.0
2014-04-29 14:20:00,13.25,13.26,13.25,13.26,144800.0,12.5165,12.526,12.5165,12.526,144800.0
2014-04-29 14:25:00,13.26,13.26,13.24,13.24,262400.0,12.526,12.526,12.5071,12.5071,262400.0
2014-04-29 14:30:00,13.24,13.25,13.24,13.25,99200.0,12.5071,12.5165,12.5071,12.5165,99200.0
2014-04-29 14:35:00,13.25,13.25,13.24,13.24,196800.0,12.5165,12.5165,12.5071,12.5071,196800.0
2014-04-29 14:40:00,13.24,13.25,13.24,13.24,170400.0,12.5071,12.5165,12.5071,12.5071,170400.0
2014-04-29 14:45:00,13.24,13.25,13.24,13.25,140000.0,12.5071,12.5165,12.5071,12.5165,140000.0
2014-04-29 14:50:00,13.25,13.25,13.24,13.24,76000.0,12.5165,12.5165,12.5071,12.5071,76000.0
2014-04-29 14:55:00,13.24,13.25,13.24,13.24,47200.0,12.5071,12.5165,12.5071,12.5071,47200.0
2014-04-29 15:00:00,13.24,13.25,13.24,13.24,98400.0,12.5071,12.5165,12.5071,12.5071,98400.0
2014-04-29 15:05:00,13.25,13.26,13.25,13.26,184000.0,12.5165,12.526,12.5165,12.526,184000.0
2014-04-29 15:10:00,13.25,13.26,13.25,13.25,225600.0,12.5165,12.526,12.5165,12.5165,225600.0
2014-04-29 15:15:00,13.25,13.25,13.24,13.25,134400.0,12.5165,12.5165,12.5071,12.5165,134400.0
2014-04-29 15:20:00,13.25,13.25,13.24,13.25,177600.0,12.5165,12.5165,12.5071,12.5165,177600.0
2014-04-29 15:25:00,13.25,13.26,13.25,13.26,160000.0,12.5165,12.526,12.5165,12.526,160000.0
2014-04-29 15:30:00,13.26,13.26,13.25,13.25,180000.0,12.526,12.526,12.5165,12.5165,180000.0
2014-04-29 15:35:00,13.25,13.25,13.23,13.24,320000.0,12.5165,12.5165,12.4977,12.5071,320000.0
2014-04-29 15:40:00,13.24,13.24,13.23,13.23,176000.0,12.5071,12.5071,12.4977,12.4977,176000.0
2014-04-29 15:45:00,13.23,13.25,13.23,13.25,280000.0,12.4977,12.5165,12.4977,12.5165,280000.0
2014-04-29 15:50:00,13.25,13.25,13.24,13.24,535200.0,12.5165,12.5165,12.5071,12.5071,535200.0
2014-04-29 15:55:00,13.24,13.24,13.23,13.23,1147200.0,12.5071,12.5071,12.4977,12.4977,1147200.0
2014-04-30 09:30:00,13.19,13.2,13.18,13.2,708800.0,12.4599,12.4693,12.4504,12.4693,708800.0
2014-04-30 09:35:00,13.2,13.21,13.18,13.2,665600.0,12.4693,12.4788,12.4504,12.4693,665600.0
2014-04-30 09:40:00,13.2,13.21,13.18,13.2,1163200.0,12.4693,12.4788,12.4504,12.4693,1163200.0
2014-04-30 09:45:00,13.2,13.23,13.2,13.2,664800.0,12.4693,12.4977,12.4693,12.4693,664800.0
2014-04-30 09:50:00,13.2,13.21,13.17,13.17,1083200.0,12.4693,12.4788,12.441,12.441,1083200.0
2014-04-30 09:55:00,13.17,13.19,13.16,13.19,934400.0,12.441,12.4599,12.4315,12.4599,934400.0
2014-04-30 10:00:00,13.19,13.19,13.16,13.16,597600.0,12.4599,12.4599,12.4315,12.4315,597600.0
2014-04-30 10:05:00,13.16,13.19,13.16,13.19,1379200.0,12.4315,12.4599,12.4315,12.4599,1379200.0
2014-04-30 10:10:00,13.19,13.21,13.19,13.21,601600.0,12.4599,12.4788,12.4599,12.4788,601600.0
2014-04-30 10:15:00,13.21,13.23,13.2,13.22,675200.0,12.4788,12.4977,12.4693,12.4882,675200.0
2014-04-30 10:20:00,13.22,13.23,13.21,13.23,352800.0,12.4882,12.4977,12.4788,12.4977,352800.0
2014-04-30 10:25:00,13.23,13.25,13.22,13.24,688000.0,12.4977,12.5165,12.4882,12.5071,688000.0
2014-04-30 10:30:00,13.24,13.26,13.24,13.24,613600.0,12.5071,12.526,12.5071,12.5071,613600.0
2014-04-30 10:35:00,13.24,13.24,13.23,13.24,324800.0,12.5071,12.5071,12.4977,12.5071,324800.0
2014-04-30 10:40:00,13.24,13.24,13.23,13.24,300800.0,12.5071,12.5071,12.4977,12.5071,300800.0
2014-04-30 10:45:00,13.24,13.26,13.23,13.25,577600.0,12.5071,12.526,12.4977,12.5165,577600.0
2014-04-30 10:50:00,13.26,13.28,13.25,13.28,550400.0,12.526,12.5449,12.5165,12.5449,550400.0
2014-04-30 10:55:00,13.28,13.28,13.25,13.25,462400.0,12.5449,12.5449,12.5165,12.5165,462400.0
2014-04-30 11:00:00,13.26,13.26,13.24,13.26,240000.0,12.526,12.526,12.5071,12.526,240000.0
2014-04-30 11:05:00,13.26,13.26,13.24,13.24,216800.0,12.526,12.526,12.5071,12.5071,216800.0
2014-04-30 11:10:00,13.24,13.24,13.22,13.22,376000.0,12.5071,12.5071,12.4882,12.4882,376000.0
2014-04-30 11:15:00,13.22,13.23,13.21,13.22,538400.0,12.4882,12.4977,12.4788,12.4882,538400.0
2014-04-30 11:20:00,13.21,13.23,13.21,13.22,276000.0,12.4788,12.4977,12.4788,12.4882,276000.0
2014-04-30 11:25:00,13.22,13.23,13.22,13.23,240800.0,12.4882,12.4977,12.4882,12.4977,240800.0
2014-04-30 11:30:00,13.23,13.24,13.23,13.24,309600.0,12.4977,12.5071,12.4977,12.5071,309600.0
2014-04-30 11:35:00,13.24,13.24,13.23,13.24,182400.0,12.5071,12.5071,12.4977,12.5071,182400.0
2014-04-30 11:40:00,13.24,13.25,13.24,13.25,172800.0,12.5071,12.5165,12.5071,12.5165,172800.0
2014-04-30 11:45:00,13.25,13.25,13.24,13.24,119200.0,12.5165,12.5165,12.5071,12.5071,119200.0
2014-04-30 11:50:00,13.24,13.25,13.24,13.25,47200.0,12.5071,12.5165,12.5071,12.5165,47200.0
2014-04-30 11:55:00,13.25,13.25,13.24,13.24,240000.0,12.5165,12.5165,12.5071,12.5071,240000.0
2014-04-30 12:00:00,13.24,13.25,13.24,13.25,92800.0,12.5071,12.5165,12.5071,12.5165,92800.0
2014-04-30 12:05:00,13.25,13.26,13.25,13.26,195200.0,12.5165,12.526,12.5165,12.526,195200.0
2014-04-30 12:10:00,13.26,13.27,13.25,13.26,209600.0,12.526,12.5354,12.5165,12.526,209600.0
2014-04-30 12:15:00,13.26,13.27,13.25,13.26,252800.0,12.526,12.5354,12.5165,12.526,252800.0
2014-04-30 12:20:00,13.26,13.26,13.25,13.26,101600.0,12.526,12.526,12.5165,12.526,101600.0
2014-04-30 12:25:00,13.26,13.26,13.25,13.25,56000.0,12.526,12.526,12.5165,12.5165,56000.0
2014-04-30 12:30:00,13.26,13.26,13.25,13.26,122400.0,12.526,12.526,12.5165,12.526,122400.0
2014-04-30 12:35:00,13.26,13.26,13.25,13.26,140000.0,12.526,12.526,12.5165,12.526,140000.0
2014-04-30 12:40:00,13.26,13.26,13.26,13.26,218400.0,12.526,12.526,12.526,12.526,218400.0
2014-04-30 12:45:00,13.26,13.27,13.26,13.27,45600.0,12.526,12.5354,12.526,12.5354,45600.0
2014-04-30 12:50:00,13.27,13.27,13.26,13.27,74400.0,12.5354,12.5354,12.526,12.5354,74400.0
2014-04-30 12:55:00,13.27,13.27,13.27,13.27,46400.0,12.5354,12.5354,12.5354,12.5354,46400.0
2014-04-30 13:00:00,13.27,13.28,13.27,13.27,68800.0,12.5354,12.5449,12.5354,12.5354,68800.0
2014-04-30 13:05:00,13.28,13.28,13.28,13.28,136000.0,12.5449,12.5449,12.5449,12.5449,136000.0
2014-04-30 13:10:00,13.28,13.28,13.28,13.28,33600.0,12.5449,12.5449,12.5449,12.5449,33600.0
2014-04-30 13:15:00,13.28,13.28,13.26,13.26,58400.0,12.5449,12.5449,12.526,12.526,58400.0
2014-04-30 13:20:00,13.26,13.27,13.26,13.27,172000.0,12.526,12.5354,12.526,12.5354,172000.0
2014-04-30 13:25:00,13.27,13.27,13.27,13.27,14400.0,12.5354,12.5354,12.5354,12.5354,14400.0
2014-04-30 13:30:00,13.27,13.27,13.26,13.27,60800.0,12.5354,12.5354,12.526,12.5354,60800.0
2014-04-30 13:35:00,13.27,13.28,13.27,13.27,32000.0,12.5354,12.5449,12.5354,12.5354,32000.0
2014-04-30 13:40:00,13.27,13.27,13.26,13.26,114400.0,12.5354,12.5354,12.526,12.526,114400.0
2014-04-30 13:45:00,13.26,13.26,13.26,13.26,68000.0,12.526,12.526,12.526,12.526,68000.0
2014-04-30 13:50:00,13.26,13.26,13.26,13.26,60800.0,12.526,12.526,12.526,12.526,60800.0
2014-04-30 13:55:00,13.26,13.26,13.25,13.25,52800.0,12.526,12.526,12.5165,12.5165,52800.0
2014-04-30 14:00:00,13.25,13.31,13.22,13.3,750400.0,12.5165,12.5732,12.4882,12.5638,750400.0
2014-04-30 14:05:00,13.3,13.3,13.23,13.27,670400.0,12.5638,12.5638,12.4977,12.5354,670400.0
2014-04-30 14:10:00,13.27,13.27,13.22,13.24,1099200.0,12.5354,12.5354,12.4882,12.5071,1099200.0
2014-04-30 14:15:00,13.24,13.27,13.24,13.27,773600.0,12.5071,12.5354,12.5071,12.5354,773600.0
2014-04-30 14:20:00,13.27,13.29,13.26,13.29,824800.0,12.5354,12.5543,12.526,12.5543,824800.0
2014-04-30 14:25:00,13.29,13.29,13.27,13.28,435200.0,12.5543,12.5543,12.5354,12.5449,435200.0
2014-04-30 14:30:00,13.28,13.3,13.28,13.29,505600.0,12.5449,12.5638,12.5449,12.5543,505600.0
2014-04-30 14:35:00,13.29,13.3,13.27,13.27,357600.0,12.5543,12.5638,12.5354,12.5354,357600.0
2014-04-30 14:40:00,13.27,13.29,13.27,13.29,273600.0,12.5354,12.5543,12.5354,12.5543,273600.0
2014-04-30 14:45:00,13.29,13.33,13.29,13.33,622400.0,12.5543,12.5921,12.5543,12.5921,622400.0
2014-04-30 14:50:00,13.33,13.34,13.32,13.33,564000.0,12.5921,12.6016,12.5827,12.5921,564000.0
2014-04-30 14:55:00,13.33,13.34,13.31,13.31,600000.0,12.5921,12.6016,12.5732,12.5732,600000.0
2014-04-30 15:00:00,13.32,13.32,13.3,13.3,159200.0,12.5827,12.5827,12.5638,12.5638,159200.0
2014-04-30 15:05:00,13.3,13.3,13.28,13.28,140800.0,12.5638,12.5638,12.5449,12.5449,140800.0
2014-04-30 15:10:00,13.28,13.29,13.28,13.29,262400.0,12.5449,12.5543,12.5449,12.5543,262400.0
2014-04-30 15:15:00,13.28,13.28,13.25,13.27,304800.0,12.5449,12.5449,12.5165,12.5354,304800.0
2014-04-30 15:20:00,13.28,13.28,13.26,13.27,166400.0,12.5449,12.5449,12.526,12.5354,166400.0
2014-04-30 15:25:00,13.26,13.31,13.26,13.3,217600.0,12.526,12.5732,12.526,12.5638,217600.0
2014-04-30 15:30:00,13.31,13.33,13.31,13.32,419200.0,12.5732,12.5921,12.5732,12.5827,419200.0
2014-04-30 15:35:00,13.33,13.33,13.3,13.31,144000.0,12.5921,12.5921,12.5638,12.5732,144000.0
2014-04-30 15:40:00,13.31,13.33,13.3,13.33,392800.0,12.5732,12.5921,12.5638,12.5921,392800.0
2014-04-30 15:45:00,13.33,13.33,13.28,13.3,650400.0,12.5921,12.5921,12.5449,12.5638,650400.0
2014-04-30 15:50:00,13.31,13.32,13.3,13.31,241600.0,12.5732,12.5827,12.5638,12.5732,241600.0
2014-04-30 15:55:00,13.31,13.33,13.3,13.32,970400.0,12.5732,12.5921,12.5638,12.5827,970400.0
2014-05-01 09:30:00,13.31,13.32,13.28,13.28,576800.0,12.5732,12.5827,12.5449,12.5449,576800.0
2014-05-01 09:35:00,13.27,13.31,13.27,13.31,660000.0,12.5354,12.5732,12.5354,12.5732,660000.0
2014-05-01 09:40:00,13.31,13.34,13.31,13.34,427200.0,12.5732,12.6016,12.5732,12.6016,427200.0
2014-05-01 09:45:00,13.34,13.35,13.32,13.32,530400.0,12.6016,12.611,12.5827,12.5827,530400.0
2014-05-01 09:50:00,13.33,13.34,13.3,13.31,810400.0,12.5921,12.6016,12.5638,12.5732,810400.0
2014-05-01 09:55:00,13.31,13.33,13.29,13.29,568800.0,12.5732,12.5921,12.5543,12.5543,568800.0
2014-05-01 10:00:00,13.29,13.31,13.27,13.29,896800.0,12.5543,12.5732,12.5354,12.5543,896800.0
2014-05-01 10:05:00,13.29,13.31,13.29,13.3,457600.0,12.5543,12.5732,12.5543,12.5638,457600.0
2014-05-01 10:10:00,13.29,13.31,13.26,13.26,649600.0,12.5543,12.5732,12.526,12.526,649600.0
2014-05-01 10:15:00,13.26,13.27,13.23,13.24,1168000.0,12.526,12.5354,12.4977,12.5071,1168000.0
2014-05-01 10:20:00,13.24,13.26,13.23,13.26,637600.0,12.5071,12.526,12.4977,12.526,637600.0
2014-05-01 10:25:00,13.26,13.28,13.26,13.28,612000.0,12.526,12.5449,12.526,12.5449,612000.0
2014-05-01 10:30:00,13.28,13.3,13.28,13.3,478400.0,12.5449,12.5638,12.5449,12.5638,478400.0
2014-05-01 10:35:00,13.3,13.3,13.29,13.3,499200.0,12.5638,12.5638,12.5543,12.5638,499200.0
2014-05-01 10:40:00,13.3,13.32,13.3,13.32,348000.0,12.5638,12.5827,12.5638,12.5827,348000.0
2014-05-01 10:45:00,13.32,13.34,13.31,13.33,481600.0,12.5827,12.6016,12.5732,12.5921,481600.0
2014-05-01 10:50:00,13.33,13.35,13.33,13.34,424800.0,12.5921,12.611,12.5921,12.6016,424800.0
2014-05-01 10:55:00,13.34,13.35,13.33,13.33,364000.0,12.6016,12.611,12.5921,12.5921,364000.0
2014-05-01 11:00:00,13.33,13.34,13.33,13.34,235200.0,12.5921,12.6016,12.5921,12.6016,235200.0
2014-05-01 11:05:00,13.34,13.34,13.32,13.32,320800.0,12.6016,12.6016,12.5827,12.5827,320800.0
2014-05-01 11:10:00,13.33,13.33,13.32,13.33,394400.0,12.5921,12.5921,12.5827,12.5921,394400.0
2014-05-01 11:15:00,13.33,13.34,13.33,13.33,399200.0,12.5921,12.6016,12.5921,12.5921,399200.0
2014-05-01 11:20:00,13.33,13.34,13.32,13.34,493600.0,12.5921,12.6016,12.5827,12.6016,493600.0
2014-05-01 11:25:00,13.34,13.35,13.34,13.34,399200.0,12.6016,12.611,12.6016,12.6016,399200.0
2014-05-01 11:30:00,13.34,13.39,13.34,13.37,930400.0,12.6016,12.6488,12.6016,12.6299,930400.0
2014-05-01 11:35:00,13.37,13.39,13.37,13.38,318400.0,12.6299,12.6488,12.6299,12.6393,318400.0
2014-05-01 11:40:00,13.38,13.38,13.37,13.37,288800.0,12.6393,12.6393,12.6299,12.6299,288800.0
2014-05-01 11:45:00,13.37,13.37,13.36,13.37,357600.0,12.6299,12.6299,12.6205,12.6299,357600.0
2014-05-01 11:50:00,13.37,13.37,13.35,13.36,196000.0,12.6299,12.6299,12.611,12.6205,196000.0
2014-05-01 11:55:00,13.36,13.36,13.33,13.34,453600.0,12.6205,12.6205,12.5921,12.6016,453600.0
2014-05-01 12:00:00,13.34,13.36,13.33,13.36,373600.0,12.6016,12.6205,12.5921,12.6205,373600.0
2014-05-01 12:05:00,13.35,13.36,13.35,13.36,172000.0,12.611,12.6205,12.611,12.6205,172000.0
2014-05-01 12:10:00,13.36,13.37,13.36,13.36,209600.0,12.6205,12.6299,12.6205,12.6205,209600.0
2014-05-01 12:15:00,13.37,13.37,13.35,13.35,230400.0,12.6299,12.6299,12.611,12.611,230400.0
2014-05-01 12:20:00,13.35,13.36,13.34,13.36,170400.0,12.611,12.6205,12.6016,12.6205,170400.0
2014-05-01 12:25:00,13.36,13.37,13.35,13.36,166400.0,12.6205,12.6299,12.611,12.6205,166400.0
2014-05-01 12:30:00,13.36,13.36,13.35,13.36,262400.0,12.6205,12.6205,12.611,12.6205,262400.0
2014-05-01 12:35:00,13.36,13.37,13.34,13.34,205600.0,12.6205,12.6299,12.6016,12.6016,205600.0
2014-05-01 12:40:00,13.34,13.35,13.34,13.35,208800.0,12.6016,12.611,12.6016,12.611,208800.0
2014-05-01 12:45:00,13.34,13.34,13.33,13.34,420800.0,12.6016,12.6016,12.5921,12.6016,420800.0
2014-05-01 12:50:00,13.34,13.35,13.34,13.35,98400.0,12.6016,12.611,12.6016,12.611,98400.0
2014-05-01 12:55:00,13.35,13.35,13.34,13.34,127200.0,12.611,12.611,12.6016,12.6016,127200.0
2014-05-01 13:00:00,13.35,13.36,13.35,13.35,136000.0,12.611,12.6205,12.611,12.611,136000.0
2014-05-01 13:05:00,13.35,13.36,13.34,13.36,720000.0,12.611,12.6205,12.6016,12.6205,720000.0
2014-05-01 13:10:00,13.36,13.36,13.34,13.34,199200.0,12.6205,12.6205,12.6016,12.6016,199200.0
2014-05-01 13:15:00,13.34,13.34,13.33,13.34,214400.0,12.6016,12.6016,12.5921,12.6016,214400.0
2014-05-01 13:20:00,13.34,13.34,13.32,13.33,385600.0,12.6016,12.6016,12.5827,12.5921,385600.0
2014-05-01 13:25:00,13.33,13.33,13.32,13.33,165600.0,12.5921,12.5921,12.5827,12.5921,165600.0
2014-05-01 13:30:00,13.33,13.33,13.31,13.32,362400.0,12.5921,12.5921,12.5732,12.5827,362400.0
2014-05-01 13:35:00,13.32,13.33,13.31,13.33,159200.0,12.5827,12.5921,12.5732,12.5921,159200.0
2014-05-01 13:40:00,13.34,13.34,13.31,13.32,252000.0,12.6016,12.6016,12.5732,12.5827,252000.0
2014-05-01 13:45:00,13.32,13.33,13.31,13.31,426400.0,12.5827,12.5921,12.5732,12.5732,426400.0
2014-05-01 13:50:00,13.31,13.31,13.29,13.3,430400.0,12.5732,12.5732,12.5543,12.5638,430400.0
2014-05-01 13:55:00,13.3,13.3,13.27,13.28,632000.0,12.5638,12.5638,12.5354,12.5449,632000.0
2014-05-01 14:00:00,13.28,13.31,13.28,13.31,674400.0,12.5449,12.5732,12.5449,12.5732,674400.0
2014-05-01 14:05:00,13.31,13.31,13.3,13.31,350400.0,12.5732,12.5732,12.5638,12.5732,350400.0
2014-05-01 14:10:00,13.31,13.32,13.3,13.31,353600.0,12.5732,12.5827,12.5638,12.5732,353600.0
2014-05-01 14:15:00,13.31,13.31,13.3,13.3,412000.0,12.5732,12.5732,12.5638,12.5638,412000.0
2014-05-01 14:20:00,13.3,13.32,13.3,13.31,448800.0,12.5638,12.5827,12.5638,12.5732,448800.0
2014-05-01 14:25:00,13.31,13.32,13.3,13.32,232800.0,12.5732,12.5827,12.5638,12.5827,232800.0
2014-05-01 14:30:00,13.32,13.32,13.31,13.31,344800.0,12.5827,12.5827,12.5732,12.5732,344800.0
2014-05-01 14:35:00,13.31,13.31,13.28,13.29,266400.0,12.5732,12.5732,12.5449,12.5543,266400.0
2014-05-01 14:40:00,13.29,13.3,13.27,13.27,411200.0,12.5543,12.5638,12.5354,12.5354,411200.0
2014-05-01 14:45:00,13.27,13.29,13.26,13.29,818400.0,12.5354,12.5543,12.526,12.5543,818400.0
2014-05-01 14:50:00,13.29,13.29,13.28,13.29,517600.0,12.5543,12.5543,12.5449,12.5543,517600.0
2014-05-01 14:55:00,13.29,13.29,13.28,13.29,448800.0,12.5543,12.5543,12.5449,12.5543,448800.0
2014-05-01 15:00:00,13.29,13.3,13.28,13.28,378400.0,12.5543,12.5638,12.5449,12.5449,378400.0
2014-05-01 15:05:00,13.28,13.29,13.27,13.28,752800.0,12.5449,12.5543,12.5354,12.5449,752800.0
2014-05-01 15:10:00,13.28,13.3,13.26,13.3,495200.0,12.5449,12.5638,12.526,12.5638,495200.0
2014-05-01 15:15:00,13.3,13.32,13.29,13.3,545600.0,12.5638,12.5827,12.5543,12.5638,545600.0
2014-05-01 15:20:00,13.3,13.31,13.29,13.29,476000.0,12.5638,12.5732,12.5543,12.5543,476000.0
2014-05-01 15:25:00,13.29,13.29,13.28,13.28,519200.0,12.5543,12.5543,12.5449,12.5449,519200.0
2014-05-01 15:30:00,13.28,13.29,13.27,13.28,971200.0,12.5449,12.5543,12.5354,12.5449,971200.0
2014-05-01 15:35:00,13.28,13.29,13.28,13.28,424000.0,12.5449,12.5543,12.5449,12.5449,424000.0
2014-05-01 15:40:00,13.28,13.29,13.28,13.28,369600.0,12.5449,12.5543,12.5449,12.5449,369600.0
2014-05-01 15:45:00,13.28,13.28,13.27,13.28,391200.0,12.5449,12.5449,12.5354,12.5449,391200.0
2014-05-01 15:50:00,13.28,13.31,13.28,13.31,756800.0,12.5449,12.5732,12.5449,12.5732,756800.0
2014-05-01 15:55:00,13.31,13.32,13.3,13.31,870400.0,12.5732,12.5827,12.5638,12.5732,870400.0
2014-05-02 09:30:00,13.31,13.34,13.28,13.33,1250400.0,12.5732,12.6016,12.5449,12.5921,1250400.0
2014-05-02 09:35:00,13.33,13.37,13.33,13.37,916000.0,12.5921,12.6299,12.5921,12.6299,916000.0
2014-05-02 09:40:00,13.37,13.38,13.35,13.36,1029600.0,12.6299,12.6393,12.611,12.6205,1029600.0
2014-05-02 09:45:00,13.36,13.4,13.35,13.35,1010400.0,12.6205,12.6582,12.611,12.611,1010400.0
2014-05-02 09:50:00,13.35,13.37,13.34,13.35,691200.0,12.611,12.6299,12.6016,12.611,691200.0
2014-05-02 09:55:00,13.36,13.37,13.33,13.37,344000.0,12.6205,12.6299,12.5921,12.6299,344000.0
2014-05-02 10:00:00,13.37,13.38,13.34,13.36,969600.0,12.6299,12.6393,12.6016,12.6205,969600.0
2014-05-02 10:05:00,13.36,13.41,13.36,13.4,1125600.0,12.6205,12.6677,12.6205,12.6582,1125600.0
2014-05-02 10:10:00,13.4,13.43,13.4,13.42,1101600.0,12.6582,12.6866,12.6582,12.6771,1101600.0
2014-05-02 10:15:00,13.42,13.43,13.41,13.41,656000.0,12.6771,12.6866,12.6677,12.6677,656000.0
2014-05-02 10:20:00,13.42,13.42,13.4,13.42,664000.0,12.6771,12.6771,12.6582,12.6771,664000.0
2014-05-02 10:25:00,13.42,13.43,13.39,13.39,859200.0,12.6771,12.6866,12.6488,12.6488,859200.0
2014-05-02 10:30:00,13.39,13.4,13.38,13.4,578400.0,12.6488,12.6582,12.6393,12.6582,578400.0
2014-05-02 10:35:00,13.4,13.42,13.4,13.4,388000.0,12.6582,12.6771,12.6582,12.6582,388000.0
2014-05-02 10:40:00,13.4,13.41,13.34,13.35,1068800.0,12.6582,12.6677,12.6016,12.611,1068800.0
2014-05-02 10:45:00,13.35,13.36,13.28,13.29,3087200.0,12.611,12.6205,12.5449,12.5543,3087200.0
2014-05-02 10:50:00,13.29,13.32,13.27,13.3,1367200.0,12.5543,12.5827,12.5354,12.5638,1367200.0
2014-05-02 10:55:00,13.3,13.33,13.29,13.3,887200.0,12.5638,12.5921,12.5543,12.5638,887200.0
2014-05-02 11:00:00,13.3,13.33,13.29,13.33,936000.0,12.5638,12.5921,12.5543,12.5921,936000.0
2014-05-02 11:05:00,13.33,13.34,13.32,13.32,587200.0,12.5921,12.6016,12.5827,12.5827,587200.0
2014-05-02 11:10:00,13.32,13.33,13.3,13.3,908800.0,12.5827,12.5921,12.5638,12.5638,908800.0
2014-05-02 11:15:00,13.3,13.32,13.29,13.32,716000.0,12.5638,12.5827,12.5543,12.5827,716000.0
2014-05-02 11:20:00,13.32,13.32,13.3,13.3,849600.0,12.5827,12.5827,12.5638,12.5638,849600.0
2014-05-02 11:25:00,13.3,13.31,13.28,13.29,890400.0,12.5638,12.5732,12.5449,12.5543,890400.0
2014-05-02 11:30:00,13.29,13.33,13.29,13.33,688000.0,12.5543,12.5921,12.5543,12.5921,688000.0
2014-05-02 11:35:00,13.33,13.33,13.31,13.32,609600.0,12.5921,12.5921,12.5732,12.5827,609600.0
2014-05-02 11:40:00,13.32,13.32,13.3,13.3,204800.0,12.5827,12.5827,12.5638,12.5638,204800.0
2014-05-02 11:45:00,13.3,13.33,13.3,13.33,198400.0,12.5638,12.5921,12.5638,12.5921,198400.0
2014-05-02 11:50:00,13.33,13.34,13.33,13.34,328800.0,12.5921,12.6016,12.5921,12.6016,328800.0
2014-05-02 11:55:00,13.34,13.35,13.34,13.34,316800.0,12.6016,12.611,12.6016,12.6016,316800.0
2014-05-02 12:00:00,13.34,13.34,13.32,13.32,214400.0,12.6016,12.6016,12.5827,12.5827,214400.0
2014-05-02 12:05:00,13.33,13.33,13.32,13.32,199200.0,12.5921,12.5921,12.5827,12.5827,199200.0
2014-05-02 12:10:00,13.32,13.33,13.31,13.33,149600.0,12.5827,12.5921,12.5732,12.5921,149600.0
2014-05-02 12:15:00,13.33,13.34,13.33,13.33,281600.0,12.5921,12.6016,12.5921,12.5921,281600.0
2014-05-02 12:20:00,13.34,13.34,13.32,13.33,96800.0,12.6016,12.6016,12.5827,12.5921,96800.0
2014-05-02 12:25:00,13.33,13.33,13.32,13.33,69600.0,12.5921,12.5921,12.5827,12.5921,69600.0
2014-05-02 12:30:00,13.33,13.33,13.32,13.33,56000.0,12.5921,12.5921,12.5827,12.5921,56000.0
2014-05-02 12:35:00,13.33,13.35,13.32,13.34,207200.0,12.5921,12.611,12.5827,12.6016,207200.0
2014-05-02 12:40:00,13.34,13.35,13.34,13.34,184000.0,12.6016,12.611,12.6016,12.6016,184000.0
2014-05-02 12:45:00,13.34,13.35,13.34,13.35,121600.0,12.6016,12.611,12.6016,12.611,121600.0
2014-05-02 12:50:00,13.34,13.34,13.33,13.34,72000.0,12.6016,12.6016,12.5921,12.6016,72000.0
2014-05-02 12:55:00,13.34,13.34,13.33,13.33,128800.0,12.6016,12.6016,12.5921,12.5921,128800.0
2014-05-02 13:00:00,13.33,13.34,13.33,13.34,94400.0,12.5921,12.6016,12.5921,12.6016,94400.0
2014-05-02 13:05:00,13.34,13.34,13.32,13.32,191200.0,12.6016,12.6016,12.5827,12.5827,191200.0
2014-05-02 13:10:00,13.32,13.32,13.31,13.31,204800.0,12.5827,12.5827,12.5732,12.5732,204800.0
2014-05-02 13:15:00,13.31,13.31,13.3,13.3,251200.0,12.5732,12.5732,12.5638,12.5638,251200.0
2014-05-02 13:20:00,13.3,13.31,13.29,13.31,94400.0,12.5638,12.5732,12.5543,12.5732,94400.0
2014-05-02 13:25:00,13.31,13.31,13.28,13.28,224800.0,12.5732,12.5732,12.5449,12.5449,224800.0
2014-05-02 13:30:00,13.28,13.3,13.27,13.29,183200.0,12.5449,12.5638,12.5354,12.5543,183200.0
2014-05-02 13:35:00,13.29,13.3,13.28,13.29,296000.0,12.5543,12.5638,12.5449,12.5543,296000.0
2014-05-02 13:40:00,13.28,13.29,13.28,13.29,17600.0,12.5449,12.5543,12.5449,12.5543,17600.0
2014-05-02 13:45:00,13.29,13.3,13.29,13.3,238400.0,12.5543,12.5638,12.5543,12.5638,238400.0
2014-05-02 13:50:00,13.3,13.3,13.29,13.29,171200.0,12.5638,12.5638,12.5543,12.5543,171200.0
2014-05-02 13:55:00,13.29,13.29,13.27,13.27,260000.0,12.5543,12.5543,12.5354,12.5354,260000.0
2014-05-02 14:00:00,13.27,13.27,13.25,13.26,918400.0,12.5354,12.5354,12.5165,12.526,918400.0
2014-05-02 14:05:00,13.26,13.27,13.24,13.24,418400.0,12.526,12.5354,12.5071,12.5071,418400.0
2014-05-02 14:10:00,13.24,13.27,13.24,13.26,512800.0,12.5071,12.5354,12.5071,12.526,512800.0
2014-05-02 14:15:00,13.26,13.29,13.26,13.28,304800.0,12.526,12.5543,12.526,12.5449,304800.0
2014-05-02 14:20:00,13.28,13.28,13.26,13.26,278400.0,12.5449,12.5449,12.526,12.526,278400.0
2014-05-02 14:25:00,13.26,13.27,13.26,13.26,155200.0,12.526,12.5354,12.526,12.526,155200.0
2014-05-02 14:30:00,13.26,13.28,13.26,13.28,205600.0,12.526,12.5449,12.526,12.5449,205600.0
2014-05-02 14:35:00,13.28,13.3,13.28,13.29,598400.0,12.5449,12.5638,12.5449,12.5543,598400.0
2014-05-02 14:40:00,13.28,13.29,13.28,13.29,280800.0,12.5449,12.5543,12.5449,12.5543,280800.0
2014-05-02 14:45:00,13.29,13.29,13.27,13.28,422400.0,12.5543,12.5543,12.5354,12.5449,422400.0
2014-05-02 14:50:00,13.28,13.29,13.27,13.29,131200.0,12.5449,12.5543,12.5354,12.5543,131200.0
2014-05-02 14:55:00,13.28,13.29,13.28,13.28,135200.0,12.5449,12.5543,12.5449,12.5449,135200.0
2014-05-02 15:00:00,13.28,13.3,13.28,13.3,475200.0,12.5449,12.5638,12.5449,12.5638,475200.0
2014-05-02 15:05:00,13.3,13.31,13.3,13.31,412000.0,12.5638,12.5732,12.5638,12.5732,412000.0
2014-05-02 15:10:00,13.31,13.31,13.3,13.3,266400.0,12.5732,12.5732,12.5638,12.5638,266400.0
2014-05-02 15:15:00,13.3,13.3,13.3,13.3,234400.0,12.5638,12.5638,12.5638,12.5638,234400.0
2014-05-02 15:20:00,13.3,13.3,13.29,13.29,319200.0,12.5638,12.5638,12.5543,12.5543,319200.0
2014-05-02 15:25:00,13.29,13.29,13.28,13.28,368800.0,12.5543,12.5543,12.5449,12.5449,368800.0
2014-05-02 15:30:00,13.28,13.28,13.26,13.26,496000.0,12.5449,12.5449,12.526,12.526,496000.0
2014-05-02 15:35:00,13.26,13.27,13.26,13.26,327200.0,12.526,12.5354,12.526,12.526,327200.0
2014-05-02 15:40:00,13.26,13.27,13.26,13.27,222400.0,12.526,12.5354,12.526,12.5354,222400.0
2014-05-02 15:45:00,13.27,13.28,13.27,13.27,400000.0,12.5354,12.5449,12.5354,12.5354,400000.0
2014-05-02 15:50:00,13.27,13.29,13.27,13.29,584000.0,12.5354,12.5543,12.5354,12.5543,584000.0
2014-05-02 15:55:00,13.29,13.29,13.28,13.28,715200.0,12.5543,12.5543,12.5449,12.5449,715200.0
2014-05-05 09:30:00,13.15,13.16,13.1,13.11,1081600.0,12.4221,12.4315,12.3748,12.3843,1081600.0
2014-05-05 09:35:00,13.11,13.11,13.08,13.11,1017600.0,12.3843,12.3843,12.356,12.3843,1017600.0
2014-05-05 09:40:00,13.11,13.13,13.08,13.13,974400.0,12.3843,12.4032,12.356,12.4032,974400.0
2014-05-05 09:45:00,13.12,13.13,13.1,13.11,880000.0,12.3937,12.4032,12.3748,12.3843,880000.0
2014-05-05 09:50:00,13.11,13.17,13.1,13.16,916800.0,12.3843,12.441,12.3748,12.4315,916800.0
2014-05-05 09:55:00,13.16,13.18,13.15,13.18,692800.0,12.4315,12.4504,12.4221,12.4504,692800.0
2014-05-05 10:00:00,13.19,13.2,13.17,13.19,759200.0,12.4599,12.4693,12.441,12.4599,759200.0
2014-05-05 10:05:00,13.19,13.19,13.16,13.17,440800.0,12.4599,12.4599,12.4315,12.441,440800.0
2014-05-05 10:10:00,13.17,13.2,13.17,13.2,568000.0,12.441,12.4693,12.441,12.4693,568000.0
2014-05-05 10:15:00,13.2,13.24,13.2,13.23,704000.0,12.4693,12.5071,12.4693,12.4977,704000.0
2014-05-05 10:20:00,13.23,13.25,13.23,13.24,608000.0,12.4977,12.5165,12.4977,12.5071,608000.0
2014-05-05 10:25:00,13.24,13.25,13.21,13.22,756000.0,12.5071,12.5165,12.4788,12.4882,756000.0
2014-05-05 10:30:00,13.22,13.24,13.22,13.24,664000.0,12.4882,12.5071,12.4882,12.5071,664000.0
2014-05-05 10:35:00,13.23,13.25,13.23,13.25,705600.0,12.4977,12.5165,12.4977,12.5165,705600.0
2014-05-05 10:40:00,13.25,13.3,13.25,13.29,964800.0,12.5165,12.5638,12.5165,12.5543,964800.0
2014-05-05 10:45:00,13.29,13.29,13.27,13.27,189600.0,12.5543,12.5543,12.5354,12.5354,189600.0
2014-05-05 10:50:00,13.28,13.3,13.27,13.29,271200.0,12.5449,12.5638,12.5354,12.5543,271200.0
2014-05-05 10:55:00,13.29,13.29,13.27,13.28,360800.0,12.5543,12.5543,12.5354,12.5449,360800.0
2014-05-05 11:00:00,13.28,13.28,13.26,13.26,304800.0,12.5449,12.5449,12.526,12.526,304800.0
2014-05-05 11:05:00,13.26,13.27,13.26,13.26,283200.0,12.526,12.5354,12.526,12.526,283200.0
2014-05-05 11:10:00,13.26,13.28,13.26,13.27,382400.0,12.526,12.5449,12.526,12.5354,382400.0
2014-05-05 11:15:00,13.27,13.28,13.26,13.27,219200.0,12.5354,12.5449,12.526,12.5354,219200.0
2014-05-05 11:20:00,13.27,13.29,13.27,13.27,535200.0,12.5354,12.5543,12.5354,12.5354,535200.0
2014-05-05 11:25:00,13.27,13.28,13.26,13.27,283200.0,12.5354,12.5449,12.526,12.5354,283200.0
2014-05-05 11:30:00,13.28,13.3,13.28,13.3,394400.0,12.5449,12.5638,12.5449,12.5638,394400.0
2014-05-05 11:35:00,13.3,13.3,13.28,13.29,160800.0,12.5638,12.5638,12.5449,12.5543,160800.0
2014-05-05 11:40:00,13.3,13.32,13.29,13.29,293600.0,12.5638,12.5827,12.5543,12.5543,293600.0
2014-05-05 11:45:00,13.29,13.3,13.29,13.3,171200.0,12.5543,12.5638,12.5543,12.5638,171200.0
2014-05-05 11:50:00,13.3,13.3,13.29,13.3,156000.0,12.5638,12.5638,12.5543,12.5638,156000.0
2014-05-05 11:55:00,13.3,13.3,13.3,13.3,88800.0,12.5638,12.5638,12.5638,12.5638,88800.0
2014-05-05 12:00:00,13.3,13.31,13.3,13.3,109600.0,12.5638,12.5732,12.5638,12.5638,109600.0
2014-05-05 12:05:00,13.3,13.3,13.28,13.28,118400.0,12.5638,12.5638,12.5449,12.5449,118400.0
2014-05-05 12:10:00,13.28,13.3,13.28,13.29,112800.0,12.5449,12.5638,12.5449,12.5543,112800.0
2014-05-05 12:15:00,13.29,13.3,13.29,13.3,55200.0,12.5543,12.5638,12.5543,12.5638,55200.0
2014-05-05 12:20:00,13.3,13.3,13.29,13.3,96800.0,12.5638,12.5638,12.5543,12.5638,96800.0
2014-05-05 12:25:00,13.3,13.3,13.3,13.3,88800.0,12.5638,12.5638,12.5638,12.5638,88800.0
2014-05-05 12:30:00,13.3,13.3,13.29,13.29,92800.0,12.5638,12.5638,12.5543,12.5543,92800.0
2014-05-05 12:35:00,13.3,13.3,13.29,13.3,107200.0,12.5638,12.5638,12.5543,12.5638,107200.0
2014-05-05 12:40:00,13.3,13.3,13.29,13.29,77600.0,12.5638,12.5638,12.5543,12.5543,77600.0
2014-05-05 12:45:00,13.29,13.3,13.29,13.29,132000.0,12.5543,12.5638,12.5543,12.5543,132000.0
2014-05-05 12:50:00,13.29,13.29,13.28,13.29,82400.0,12.5543,12.5543,12.5449,12.5543,82400.0
2014-05-05 12:55:00,13.29,13.29,13.27,13.27,160000.0,12.5543,12.5543,12.5354,12.5354,160000.0
2014-05-05 13:00:00,13.27,13.27,13.27,13.27,72000.0,12.5354,12.5354,12.5354,12.5354,72000.0
2014-05-05 13:05:00,13.27,13.28,13.27,13.27,52000.0,12.5354,12.5449,12.5354,12.5354,52000.0
2014-05-05 13:10:00,13.27,13.27,13.26,13.26,126400.0,12.5354,12.5354,12.526,12.526,126400.0
2014-05-05 13:15:00,13.26,13.27,13.25,13.27,329600.0,12.526,12.5354,12.5165,12.5354,329600.0
2014-05-05 13:20:00,13.27,13.27,13.26,13.27,104800.0,12.5354,12.5354,12.526,12.5354,104800.0
2014-05-05 13:25:00,13.27,13.28,13.27,13.27,120000.0,12.5354,12.5449,12.5354,12.5354,120000.0
2014-05-05 13:30:00,13.27,13.28,13.26,13.28,74400.0,12.5354,12.5449,12.526,12.5449,74400.0
2014-05-05 13:35:00,13.28,13.28,13.27,13.27,92000.0,12.5449,12.5449,12.5354,12.5354,92000.0
2014-05-05 13:40:00,13.27,13.28,13.27,13.28,61600.0,12.5354,12.5449,12.5354,12.5449,61600.0
2014-05-05 13:45:00,13.28,13.28,13.27,13.28,102400.0,12.5449,12.5449,12.5354,12.5449,102400.0
2014-05-05 13:50:00,13.28,13.29,13.28,13.29,97600.0,12.5449,12.5543,12.5449,12.5543,97600.0
2014-05-05 13:55:00,13.29,13.29,13.28,13.28,97600.0,12.5543,12.5543,12.5449,12.5449,97600.0
2014-05-05 14:00:00,13.29,13.3,13.29,13.29,166400.0,12.5543,12.5638,12.5543,12.5543,166400.0
2014-05-05 14:05:00,13.29,13.3,13.28,13.29,39200.0,12.5543,12.5638,12.5449,12.5543,39200.0
2014-05-05 14:10:00,13.29,13.29,13.28,13.29,527200.0,12.5543,12.5543,12.5449,12.5543,527200.0
2014-05-05 14:15:00,13.29,13.3,13.29,13.3,90400.0,12.5543,12.5638,12.5543,12.5638,90400.0
2014-05-05 14:20:00,13.3,13.3,13.29,13.3,120000.0,12.5638,12.5638,12.5543,12.5638,120000.0
2014-05-05 14:25:00,13.3,13.31,13.3,13.3,1169600.0,12.5638,12.5732,12.5638,12.5638,1169600.0
2014-05-05 14:30:00,13.3,13.3,13.29,13.3,93600.0,12.5638,12.5638,12.5543,12.5638,93600.0
2014-05-05 14:35:00,13.3,13.31,13.3,13.3,193600.0,12.5638,12.5732,12.5638,12.5638,193600.0
2014-05-05 14:40:00,13.3,13.32,13.3,13.32,183200.0,12.5638,12.5827,12.5638,12.5827,183200.0
2014-05-05 14:45:00,13.31,13.34,13.31,13.34,242400.0,12.5732,12.6016,12.5732,12.6016,242400.0
2014-05-05 14:50:00,13.34,13.34,13.32,13.33,225600.0,12.6016,12.6016,12.5827,12.5921,225600.0
2014-05-05 14:55:00,13.33,13.33,13.33,13.33,67200.0,12.5921,12.5921,12.5921,12.5921,67200.0
2014-05-05 15:00:00,13.33,13.33,13.32,13.32,47200.0,12.5921,12.5921,12.5827,12.5827,47200.0
2014-05-05 15:05:00,13.32,13.33,13.32,13.33,126400.0,12.5827,12.5921,12.5827,12.5921,126400.0
2014-05-05 15:10:00,13.33,13.33,13.32,13.32,197600.0,12.5921,12.5921,12.5827,12.5827,197600.0
2014-05-05 15:15:00,13.33,13.33,13.32,13.32,174400.0,12.5921,12.5921,12.5827,12.5827,174400.0
2014-05-05 15:20:00,13.32,13.32,13.32,13.32,48800.0,12.5827,12.5827,12.5827,12.5827,48800.0
2014-05-05 15:25:00,13.32,13.33,13.31,13.32,156000.0,12.5827,12.5921,12.5732,12.5827,156000.0
2014-05-05 15:30:00,13.33,13.33,13.32,13.33,953600.0,12.5921,12.5921,12.5827,12.5921,953600.0
2014-05-05 15:35:00,13.33,13.34,13.33,13.33,158400.0,12.5921,12.6016,12.5921,12.5921,158400.0
2014-05-05 15:40:00,13.33,13.33,13.31,13.31,273600.0,12.5921,12.5921,12.5732,12.5732,273600.0
2014-05-05 15:45:00,13.31,13.33,13.31,13.32,171200.0,12.5732,12.5921,12.5732,12.5827,171200.0
2014-05-05 15:50:00,13.32,13.33,13.31,13.33,209600.0,12.5827,12.5921,12.5732,12.5921,209600.0
2014-05-05 15:55:00,13.33,13.33,13.32,13.33,659200.0,12.5921,12.5921,12.5827,12.5921,659200.0
2014-05-06 09:30:00,13.27,13.27,13.24,13.25,547200.0,12.5354,12.5354,12.5071,12.5165,547200.0
2014-05-06 09:35:00,13.25,13.26,13.21,13.22,712800.0,12.5165,12.526,12.4788,12.4882,712800.0
2014-05-06 09:40:00,13.22,13.23,13.2,13.22,629600.0,12.4882,12.4977,12.4693,12.4882,629600.0
2014-05-06 09:45:00,13.22,13.26,13.21,13.24,690400.0,12.4882,12.526,12.4788,12.5071,690400.0
2014-05-06 09:50:00,13.24,13.25,13.21,13.23,620800.0,12.5071,12.5165,12.4788,12.4977,620800.0
2014-05-06 09:55:00,13.23,13.25,13.21,13.25,537600.0,12.4977,12.5165,12.4788,12.5165,537600.0
2014-05-06 10:00:00,13.25,13.25,13.22,13.24,430400.0,12.5165,12.5165,12.4882,12.5071,430400.0
2014-05-06 10:05:00,13.24,13.24,13.21,13.21,479200.0,12.5071,12.5071,12.4788,12.4788,479200.0
2014-05-06 10:10:00,13.21,13.23,13.2,13.23,331200.0,12.4788,12.4977,12.4693,12.4977,331200.0
2014-05-06 10:15:00,13.23,13.25,13.23,13.23,244800.0,12.4977,12.5165,12.4977,12.4977,244800.0
2014-05-06 10:20:00,13.23,13.26,13.23,13.26,410400.0,12.4977,12.526,12.4977,12.526,410400.0
2014-05-06 10:25:00,13.26,13.26,13.25,13.26,191200.0,12.526,12.526,12.5165,12.526,191200.0
2014-05-06 10:30:00,13.26,13.29,13.26,13.28,507200.0,12.526,12.5543,12.526,12.5449,507200.0
2014-05-06 10:35:00,13.28,13.28,13.26,13.26,248800.0,12.5449,12.5449,12.526,12.526,248800.0
2014-05-06 10:40:00,13.26,13.28,13.25,13.27,323200.0,12.526,12.5449,12.5165,12.5354,323200.0
2014-05-06 10:45:00,13.27,13.27,13.26,13.27,62400.0,12.5354,12.5354,12.526,12.5354,62400.0
2014-05-06 10:50:00,13.27,13.27,13.23,13.23,380800.0,12.5354,12.5354,12.4977,12.4977,380800.0
2014-05-06 10:55:00,13.23,13.24,13.21,13.21,680000.0,12.4977,12.5071,12.4788,12.4788,680000.0
2014-05-06 11:00:00,13.21,13.22,13.19,13.22,501600.0,12.4788,12.4882,12.4599,12.4882,501600.0
2014-05-06 11:05:00,13.22,13.22,13.21,13.21,259200.0,12.4882,12.4882,12.4788,12.4788,259200.0
2014-05-06 11:10:00,13.21,13.23,13.21,13.22,220000.0,12.4788,12.4977,12.4788,12.4882,220000.0
2014-05-06 11:15:00,13.23,13.23,13.22,13.23,153600.0,12.4977,12.4977,12.4882,12.4977,153600.0
2014-05-06 11:20:00,13.23,13.24,13.22,13.24,223200.0,12.4977,12.5071,12.4882,12.5071,223200.0
2014-05-06 11:25:00,13.24,13.24,13.21,13.22,251200.0,12.5071,12.5071,12.4788,12.4882,251200.0
2014-05-06 11:30:00,13.22,13.23,13.22,13.22,134400.0,12.4882,12.4977,12.4882,12.4882,134400.0
2014-05-06 11:35:00,13.22,13.24,13.22,13.23,120800.0,12.4882,12.5071,12.4882,12.4977,120800.0
2014-05-06 11:40:00,13.23,13.24,13.22,13.22,132800.0,12.4977,12.5071,12.4882,12.4882,132800.0
2014-05-06 11:45:00,13.22,13.24,13.22,13.24,372800.0,12.4882,12.5071,12.4882,12.5071,372800.0
2014-05-06 11:50:00,13.24,13.24,13.23,13.24,144800.0,12.5071,12.5071,12.4977,12.5071,144800.0
2014-05-06 11:55:00,13.24,13.25,13.24,13.24,49600.0,12.5071,12.5165,12.5071,12.5071,49600.0
2014-05-06 12:00:00,13.24,13.25,13.24,13.24,89600.0,12.5071,12.5165,12.5071,12.5071,89600.0
2014-05-06 12:05:00,13.24,13.24,13.23,13.23,131200.0,12.5071,12.5071,12.4977,12.4977,131200.0
2014-05-06 12:10:00,13.23,13.24,13.23,13.23,43200.0,12.4977,12.5071,12.4977,12.4977,43200.0
2014-05-06 12:15:00,13.23,13.23,13.22,13.22,190400.0,12.4977,12.4977,12.4882,12.4882,190400.0
2014-05-06 12:20:00,13.22,13.22,13.2,13.22,323200.0,12.4882,12.4882,12.4693,12.4882,323200.0
2014-05-06 12:25:00,13.21,13.22,13.2,13.21,199200.0,12.4788,12.4882,12.4693,12.4788,199200.0
2014-05-06 12:30:00,13.21,13.22,13.21,13.22,167200.0,12.4788,12.4882,12.4788,12.4882,167200.0
2014-05-06 12:35:00,13.22,13.24,13.22,13.22,144000.0,12.4882,12.5071,12.4882,12.4882,144000.0
2014-05-06 12:40:00,13.23,13.23,13.22,13.23,98400.0,12.4977,12.4977,12.4882,12.4977,98400.0
2014-05-06 12:45:00,13.23,13.23,13.22,13.22,128800.0,12.4977,12.4977,12.4882,12.4882,128800.0
2014-05-06 12:50:00,13.22,13.22,13.22,13.22,151200.0,12.4882,12.4882,12.4882,12.4882,151200.0
2014-05-06 12:55:00,13.22,13.22,13.22,13.22,43200.0,12.4882,12.4882,12.4882,12.4882,43200.0
2014-05-06 13:00:00,13.22,13.22,13.22,13.22,203200.0,12.4882,12.4882,12.4882,12.4882,203200.0
2014-05-06 13:05:00,13.22,13.22,13.2,13.2,261600.0,12.4882,12.4882,12.4693,12.4693,261600.0
2014-05-06 13:10:00,13.2,13.21,13.2,13.2,240000.0,12.4693,12.4788,12.4693,12.4693,240000.0
2014-05-06 13:15:00,13.2,13.21,13.19,13.21,246400.0,12.4693,12.4788,12.4599,12.4788,246400.0
2014-05-06 13:20:00,13.21,13.21,13.2,13.2,88800.0,12.4788,12.4788,12.4693,12.4693,88800.0
2014-05-06 13:25:00,13.2,13.2,13.17,13.18,615200.0,12.4693,12.4693,12.441,12.4504,615200.0
2014-05-06 13:30:00,13.18,13.19,13.17,13.18,305600.0,12.4504,12.4599,12.441,12.4504,305600.0
2014-05-06 13:35:00,13.18,13.18,13.15,13.16,406400.0,12.4504,12.4504,12.4221,12.4315,406400.0
2014-05-06 13:40:00,13.16,13.16,13.13,13.13,716000.0,12.4315,12.4315,12.4032,12.4032,716000.0
2014-05-06 13:45:00,13.13,13.14,13.13,13.14,460000.0,12.4032,12.4126,12.4032,12.4126,460000.0
2014-05-06 13:50:00,13.14,13.16,13.14,13.16,557600.0,12.4126,12.4315,12.4126,12.4315,557600.0
2014-05-06 13:55:00,13.15,13.16,13.13,13.13,336800.0,12.4221,12.4315,12.4032,12.4032,336800.0
2014-05-06 14:00:00,13.13,13.13,13.12,13.12,747200.0,12.4032,12.4032,12.3937,12.3937,747200.0
2014-05-06 14:05:00,13.12,13.13,13.1,13.13,976000.0,12.3937,12.4032,12.3748,12.4032,976000.0
2014-05-06 14:10:00,13.13,13.14,13.12,13.13,496000.0,12.4032,12.4126,12.3937,12.4032,496000.0
2014-05-06 14:15:00,13.13,13.15,13.13,13.15,544800.0,12.4032,12.4221,12.4032,12.4221,544800.0
2014-05-06 14:20:00,13.15,13.15,13.12,13.12,454400.0,12.4221,12.4221,12.3937,12.3937,454400.0
2014-05-06 14:25:00,13.12,13.13,13.12,13.12,499200.0,12.3937,12.4032,12.3937,12.3937,499200.0
2014-05-06 14:30:00,13.12,13.14,13.11,13.13,685600.0,12.3937,12.4126,12.3843,12.4032,685600.0
2014-05-06 14:35:00,13.13,13.13,13.12,13.13,392800.0,12.4032,12.4032,12.3937,12.4032,392800.0
2014-05-06 14:40:00,13.13,13.15,13.12,13.14,477600.0,12.4032,12.4221,12.3937,12.4126,477600.0
2014-05-06 14:45:00,13.14,13.15,13.12,13.13,300800.0,12.4126,12.4221,12.3937,12.4032,300800.0
2014-05-06 14:50:00,13.13,13.14,13.12,13.13,285600.0,12.4032,12.4126,12.3937,12.4032,285600.0
2014-05-06 14:55:00,13.14,13.14,13.12,13.12,371200.0,12.4126,12.4126,12.3937,12.3937,371200.0
2014-05-06 15:00:00,13.12,13.12,13.1,13.11,1087200.0,12.3937,12.3937,12.3748,12.3843,1087200.0
2014-05-06 15:05:00,13.11,13.12,13.11,13.11,460000.0,12.3843,12.3937,12.3843,12.3843,460000.0
2014-05-06 15:10:00,13.12,13.14,13.11,13.13,807200.0,12.3937,12.4126,12.3843,12.4032,807200.0
2014-05-06 15:15:00,13.13,13.15,13.13,13.14,570400.0,12.4032,12.4221,12.4032,12.4126,570400.0
2014-05-06 15:20:00,13.14,13.16,13.14,13.14,834400.0,12.4126,12.4315,12.4126,12.4126,834400.0
2014-05-06 15:25:00,13.14,13.14,13.13,13.13,326400.0,12.4126,12.4126,12.4032,12.4032,326400.0
2014-05-06 15:30:00,13.13,13.14,13.13,13.13,495200.0,12.4032,12.4126,12.4032,12.4032,495200.0
2014-05-06 15:35:00,13.14,13.15,13.13,13.15,372800.0,12.4126,12.4221,12.4032,12.4221,372800.0
2014-05-06 15:40:00,13.15,13.15,13.12,13.13,378400.0,12.4221,12.4221,12.3937,12.4032,378400.0
2014-05-06 15:45:00,13.13,13.13,13.12,13.13,973600.0,12.4032,12.4032,12.3937,12.4032,973600.0
2014-05-06 15:50:00,13.13,13.13,13.1,13.1,702400.0,12.4032,12.4032,12.3748,12.3748,702400.0
2014-05-06 15:55:00,13.1,13.11,13.09,13.1,1227200.0,12.3748,12.3843,12.3654,12.3748,1227200.0
2014-05-07 09:30:00,13.19,13.22,13.17,13.21,578400.0,12.4599,12.4882,12.441,12.4788,578400.0
2014-05-07 09:35:00,13.22,13.22,13.17,13.18,773600.0,12.4882,12.4882,12.441,12.4504,773600.0
2014-05-07 09:40:00,13.18,13.18,13.15,13.18,1285600.0,12.4504,12.4504,12.4221,12.4504,1285600.0
2014-05-07 09:45:00,13.18,13.2,13.15,13.19,492800.0,12.4504,12.4693,12.4221,12.4599,492800.0
2014-05-07 09:50:00,13.2,13.2,13.14,13.15,729600.0,12.4693,12.4693,12.4126,12.4221,729600.0
2014-05-07 09:55:00,13.15,13.16,13.12,13.12,612800.0,12.4221,12.4315,12.3937,12.3937,612800.0
2014-05-07 10:00:00,13.12,13.17,13.12,13.17,704000.0,12.3937,12.441,12.3937,12.441,704000.0
2014-05-07 10:05:00,13.17,13.17,13.06,13.06,1286400.0,12.441,12.441,12.3371,12.3371,1286400.0
2014-05-07 10:10:00,13.06,13.06,13.0,13.01,1509600.0,12.3371,12.3371,12.2804,12.2898,1509600.0
2014-05-07 10:15:00,13.01,13.03,12.99,13.03,1016800.0,12.2898,12.3087,12.2709,12.3087,1016800.0
2014-05-07 10:20:00,13.03,13.04,13.01,13.02,760000.0,12.3087,12.3182,12.2898,12.2993,760000.0
2014-05-07 10:25:00,13.02,13.06,13.01,13.05,557600.0,12.2993,12.3371,12.2898,12.3276,557600.0
2014-05-07 10:30:00,13.05,13.07,13.04,13.06,1242400.0,12.3276,12.3465,12.3182,12.3371,1242400.0
2014-05-07 10:35:00,13.06,13.12,13.05,13.11,1393600.0,12.3371,12.3937,12.3276,12.3843,1393600.0
2014-05-07 10:40:00,13.11,13.12,13.08,13.08,596000.0,12.3843,12.3937,12.356,12.356,596000.0
2014-05-07 10:45:00,13.08,13.11,13.08,13.11,652000.0,12.356,12.3843,12.356,12.3843,652000.0
2014-05-07 10:50:00,13.11,13.13,13.1,13.11,824000.0,12.3843,12.4032,12.3748,12.3843,824000.0
2014-05-07 10:55:00,13.11,13.12,13.09,13.09,596800.0,12.3843,12.3937,12.3654,12.3654,596800.0
2014-05-07 11:00:00,13.09,13.1,13.07,13.09,620800.0,12.3654,12.3748,12.3465,12.3654,620800.0
2014-05-07 11:05:00,13.09,13.11,13.08,13.1,467200.0,12.3654,12.3843,12.356,12.3748,467200.0
2014-05-07 11:10:00,13.1,13.13,13.09,13.13,656800.0,12.3748,12.4032,12.3654,12.4032,656800.0
2014-05-07 11:15:00,13.12,13.12,13.08,13.08,536800.0,12.3937,12.3937,12.356,12.356,536800.0
2014-05-07 11:20:00,13.08,13.09,13.06,13.08,329600.0,12.356,12.3654,12.3371,12.356,329600.0
2014-05-07 11:25:00,13.08,13.1,13.07,13.1,368000.0,12.356,12.3748,12.3465,12.3748,368000.0
2014-05-07 11:30:00,13.1,13.16,13.1,13.15,873600.0,12.3748,12.4315,12.3748,12.4221,873600.0
2014-05-07 11:35:00,13.14,13.17,13.14,13.16,804800.0,12.4126,12.441,12.4126,12.4315,804800.0
2014-05-07 11:40:00,13.16,13.21,13.16,13.21,1410400.0,12.4315,12.4788,12.4315,12.4788,1410400.0
2014-05-07 11:45:00,13.21,13.22,13.2,13.2,616800.0,12.4788,12.4882,12.4693,12.4693,616800.0
2014-05-07 11:50:00,13.2,13.22,13.2,13.22,360000.0,12.4693,12.4882,12.4693,12.4882,360000.0
2014-05-07 11:55:00,13.22,13.23,13.2,13.2,572800.0,12.4882,12.4977,12.4693,12.4693,572800.0
2014-05-07 12:00:00,13.2,13.2,13.18,13.18,605600.0,12.4693,12.4693,12.4504,12.4504,605600.0
2014-05-07 12:05:00,13.18,13.19,13.17,13.19,446400.0,12.4504,12.4599,12.441,12.4599,446400.0
2014-05-07 12:10:00,13.19,13.2,13.19,13.19,351200.0,12.4599,12.4693,12.4599,12.4599,351200.0
2014-05-07 12:15:00,13.19,13.21,13.19,13.21,368000.0,12.4599,12.4788,12.4599,12.4788,368000.0
2014-05-07 12:20:00,13.21,13.22,13.2,13.21,301600.0,12.4788,12.4882,12.4693,12.4788,301600.0
2014-05-07 12:25:00,13.21,13.21,13.18,13.18,365600.0,12.4788,12.4788,12.4504,12.4504,365600.0
2014-05-07 12:30:00,13.19,13.19,13.18,13.18,250400.0,12.4599,12.4599,12.4504,12.4504,250400.0
2014-05-07 12:35:00,13.18,13.19,13.17,13.18,256800.0,12.4504,12.4599,12.441,12.4504,256800.0
2014-05-07 12:40:00,13.18,13.19,13.17,13.17,306400.0,12.4504,12.4599,12.441,12.441,306400.0
2014-05-07 12:45:00,13.17,13.17,13.15,13.17,624800.0,12.441,12.441,12.4221,12.441,624800.0
2014-05-07 12:50:00,13.17,13.17,13.15,13.16,341600.0,12.441,12.441,12.4221,12.4315,341600.0
2014-05-07 12:55:00,13.16,13.16,13.13,13.15,602400.0,12.4315,12.4315,12.4032,12.4221,602400.0
2014-05-07 13:00:00,13.14,13.17,13.14,13.16,448800.0,12.4126,12.441,12.4126,12.4315,448800.0
2014-05-07 13:05:00,13.16,13.16,13.12,13.13,541600.0,12.4315,12.4315,12.3937,12.4032,541600.0
2014-05-07 13:10:00,13.13,13.16,13.13,13.16,368000.0,12.4032,12.4315,12.4032,12.4315,368000.0
2014-05-07 13:15:00,13.16,13.18,13.15,13.18,477600.0,12.4315,12.4504,12.4221,12.4504,477600.0
2014-05-07 13:20:00,13.17,13.17,13.16,13.17,175200.0,12.441,12.441,12.4315,12.441,175200.0
2014-05-07 13:25:00,13.17,13.17,13.15,13.15,574400.0,12.441,12.441,12.4221,12.4221,574400.0
2014-05-07 13:30:00,13.16,13.18,13.15,13.18,268800.0,12.4315,12.4504,12.4221,12.4504,268800.0
2014-05-07 13:35:00,13.18,13.19,13.17,13.17,575200.0,12.4504,12.4599,12.441,12.441,575200.0
2014-05-07 13:40:00,13.18,13.18,13.15,13.17,388800.0,12.4504,12.4504,12.4221,12.441,388800.0
2014-05-07 13:45:00,13.17,13.17,13.15,13.15,295200.0,12.441,12.441,12.4221,12.4221,295200.0
2014-05-07 13:50:00,13.15,13.16,13.14,13.15,242400.0,12.4221,12.4315,12.4126,12.4221,242400.0
2014-05-07 13:55:00,13.15,13.15,13.12,13.12,501600.0,12.4221,12.4221,12.3937,12.3937,501600.0
2014-05-07 14:00:00,13.12,13.13,13.11,13.12,635200.0,12.3937,12.4032,12.3843,12.3937,635200.0
2014-05-07 14:05:00,13.12,13.16,13.12,13.15,437600.0,12.3937,12.4315,12.3937,12.4221,437600.0
2014-05-07 14:10:00,13.15,13.17,13.15,13.16,340800.0,12.4221,12.441,12.4221,12.4315,340800.0
2014-05-07 14:15:00,13.17,13.18,13.17,13.18,346400.0,12.441,12.4504,12.441,12.4504,346400.0
2014-05-07 14:20:00,13.18,13.18,13.18,13.18,390400.0,12.4504,12.4504,12.4504,12.4504,390400.0
2014-05-07 14:25:00,13.18,13.2,13.17,13.2,461600.0,12.4504,12.4693,12.441,12.4693,461600.0
2014-05-07 14:30:00,13.2,13.21,13.19,13.19,490400.0,12.4693,12.4788,12.4599,12.4599,490400.0
2014-05-07 14:35:00,13.19,13.2,13.19,13.2,198400.0,12.4599,12.4693,12.4599,12.4693,198400.0
2014-05-07 14:40:00,13.2,13.21,13.19,13.21,219200.0,12.4693,12.4788,12.4599,12.4788,219200.0
2014-05-07 14:45:00,13.21,13.21,13.19,13.19,336800.0,12.4788,12.4788,12.4599,12.4599,336800.0
2014-05-07 14:50:00,13.19,13.19,13.17,13.17,526400.0,12.4599,12.4599,12.441,12.441,526400.0
2014-05-07 14:55:00,13.17,13.2,13.17,13.2,321600.0,12.441,12.4693,12.441,12.4693,321600.0
2014-05-07 15:00:00,13.2,13.2,13.16,13.17,461600.0,12.4693,12.4693,12.4315,12.441,461600.0
2014-05-07 15:05:00,13.17,13.19,13.17,13.19,503200.0,12.441,12.4599,12.441,12.4599,503200.0
2014-05-07 15:10:00,13.19,13.19,13.18,13.18,250400.0,12.4599,12.4599,12.4504,12.4504,250400.0
2014-05-07 15:15:00,13.18,13.19,13.17,13.18,403200.0,12.4504,12.4599,12.441,12.4504,403200.0
2014-05-07 15:20:00,13.18,13.18,13.16,13.18,769600.0,12.4504,12.4504,12.4315,12.4504,769600.0
2014-05-07 15:25:00,13.18,13.19,13.17,13.18,472000.0,12.4504,12.4599,12.441,12.4504,472000.0
2014-05-07 15:30:00,13.18,13.2,13.18,13.2,381600.0,12.4504,12.4693,12.4504,12.4693,381600.0
2014-05-07 15:35:00,13.2,13.21,13.19,13.21,284000.0,12.4693,12.4788,12.4599,12.4788,284000.0
2014-05-07 15:40:00,13.21,13.25,13.21,13.24,1149600.0,12.4788,12.5165,12.4788,12.5071,1149600.0
2014-05-07 15:45:00,13.24,13.24,13.23,13.24,545600.0,12.5071,12.5071,12.4977,12.5071,545600.0
2014-05-07 15:50:00,13.24,13.26,13.23,13.23,1318400.0,12.5071,12.526,12.4977,12.4977,1318400.0
2014-05-07 15:55:00,13.24,13.26,13.24,13.25,1226400.0,12.5071,12.526,12.5071,12.5165,1226400.0
2014-05-08 09:30:00,13.22,13.25,13.2,13.22,485600.0,12.4882,12.5165,12.4693,12.4882,485600.0
2014-05-08 09:35:00,13.23,13.29,13.22,13.28,479200.0,12.4977,12.5543,12.4882,12.5449,479200.0
2014-05-08 09:40:00,13.28,13.32,13.28,13.31,526400.0,12.5449,12.5827,12.5449,12.5732,526400.0
2014-05-08 09:45:00,13.31,13.33,13.3,13.33,392800.0,12.5732,12.5921,12.5638,12.5921,392800.0
2014-05-08 09:50:00,13.33,13.36,13.31,13.32,1037600.0,12.5921,12.6205,12.5732,12.5827,1037600.0
2014-05-08 09:55:00,13.32,13.35,13.32,13.34,580000.0,12.5827,12.611,12.5827,12.6016,580000.0
2014-05-08 10:00:00,13.34,13.37,13.34,13.37,743200.0,12.6016,12.6299,12.6016,12.6299,743200.0
2014-05-08 10:05:00,13.37,13.38,13.36,13.36,1029600.0,12.6299,12.6393,12.6205,12.6205,1029600.0
2014-05-08 10:10:00,13.36,13.38,13.36,13.37,268800.0,12.6205,12.6393,12.6205,12.6299,268800.0
2014-05-08 10:15:00,13.37,13.38,13.36,13.36,459200.0,12.6299,12.6393,12.6205,12.6205,459200.0
2014-05-08 10:20:00,13.36,13.38,13.36,13.37,356000.0,12.6205,12.6393,12.6205,12.6299,356000.0
2014-05-08 10:25:00,13.37,13.38,13.36,13.36,414400.0,12.6299,12.6393,12.6205,12.6205,414400.0
2014-05-08 10:30:00,13.36,13.36,13.35,13.35,334400.0,12.6205,12.6205,12.611,12.611,334400.0
2014-05-08 10:35:00,13.35,13.35,13.34,13.34,264000.0,12.611,12.611,12.6016,12.6016,264000.0
2014-05-08 10:40:00,13.35,13.36,13.33,13.33,373600.0,12.611,12.6205,12.5921,12.5921,373600.0
2014-05-08 10:45:00,13.33,13.34,13.32,13.34,410400.0,12.5921,12.6016,12.5827,12.6016,410400.0
2014-05-08 10:50:00,13.34,13.36,13.34,13.36,228000.0,12.6016,12.6205,12.6016,12.6205,228000.0
2014-05-08 10:55:00,13.36,13.36,13.34,13.34,360800.0,12.6205,12.6205,12.6016,12.6016,360800.0
2014-05-08 11:00:00,13.34,13.36,13.33,13.35,286400.0,12.6016,12.6205,12.5921,12.611,286400.0
2014-05-08 11:05:00,13.35,13.38,13.35,13.37,320800.0,12.611,12.6393,12.611,12.6299,320800.0
2014-05-08 11:10:00,13.37,13.38,13.35,13.36,226400.0,12.6299,12.6393,12.611,12.6205,226400.0
2014-05-08 11:15:00,13.36,13.37,13.35,13.37,168000.0,12.6205,12.6299,12.611,12.6299,168000.0
2014-05-08 11:20:00,13.36,13.37,13.36,13.36,244800.0,12.6205,12.6299,12.6205,12.6205,244800.0
2014-05-08 11:25:00,13.36,13.37,13.35,13.36,160800.0,12.6205,12.6299,12.611,12.6205,160800.0
2014-05-08 11:30:00,13.37,13.39,13.37,13.38,536000.0,12.6299,12.6488,12.6299,12.6393,536000.0
2014-05-08 11:35:00,13.38,13.4,13.38,13.38,624000.0,12.6393,12.6582,12.6393,12.6393,624000.0
2014-05-08 11:40:00,13.38,13.39,13.38,13.39,148000.0,12.6393,12.6488,12.6393,12.6488,148000.0
2014-05-08 11:45:00,13.39,13.4,13.38,13.39,151200.0,12.6488,12.6582,12.6393,12.6488,151200.0
2014-05-08 11:50:00,13.4,13.41,13.4,13.4,304000.0,12.6582,12.6677,12.6582,12.6582,304000.0
2014-05-08 11:55:00,13.4,13.41,13.39,13.39,127200.0,12.6582,12.6677,12.6488,12.6488,127200.0
2014-05-08 12:00:00,13.39,13.4,13.39,13.39,87200.0,12.6488,12.6582,12.6488,12.6488,87200.0
2014-05-08 12:05:00,13.39,13.39,13.38,13.39,183200.0,12.6488,12.6488,12.6393,12.6488,183200.0
2014-05-08 12:10:00,13.39,13.39,13.38,13.38,416000.0,12.6488,12.6488,12.6393,12.6393,416000.0
2014-05-08 12:15:00,13.38,13.4,13.38,13.38,188000.0,12.6393,12.6582,12.6393,12.6393,188000.0
2014-05-08 12:20:00,13.38,13.39,13.38,13.38,94400.0,12.6393,12.6488,12.6393,12.6393,94400.0
2014-05-08 12:25:00,13.38,13.4,13.38,13.39,96800.0,12.6393,12.6582,12.6393,12.6488,96800.0
2014-05-08 12:30:00,13.39,13.4,13.39,13.4,88000.0,12.6488,12.6582,12.6488,12.6582,88000.0
2014-05-08 12:35:00,13.4,13.4,13.38,13.4,181600.0,12.6582,12.6582,12.6393,12.6582,181600.0
2014-05-08 12:40:00,13.4,13.4,13.37,13.37,284000.0,12.6582,12.6582,12.6299,12.6299,284000.0
2014-05-08 12:45:00,13.37,13.37,13.36,13.36,175200.0,12.6299,12.6299,12.6205,12.6205,175200.0
2014-05-08 12:50:00,13.36,13.37,13.35,13.35,213600.0,12.6205,12.6299,12.611,12.611,213600.0
2014-05-08 12:55:00,13.35,13.35,13.34,13.35,448800.0,12.611,12.611,12.6016,12.611,448800.0
2014-05-08 13:00:00,13.35,13.37,13.34,13.36,327200.0,12.611,12.6299,12.6016,12.6205,327200.0
2014-05-08 13:05:00,13.37,13.37,13.35,13.35,95200.0,12.6299,12.6299,12.611,12.611,95200.0
2014-05-08 13:10:00,13.35,13.35,13.32,13.33,345600.0,12.611,12.611,12.5827,12.5921,345600.0
2014-05-08 13:15:00,13.33,13.33,13.32,13.32,311200.0,12.5921,12.5921,12.5827,12.5827,311200.0
2014-05-08 13:20:00,13.32,13.33,13.29,13.31,735200.0,12.5827,12.5921,12.5543,12.5732,735200.0
2014-05-08 13:25:00,13.31,13.33,13.31,13.32,273600.0,12.5732,12.5921,12.5732,12.5827,273600.0
2014-05-08 13:30:00,13.32,13.32,13.3,13.32,192800.0,12.5827,12.5827,12.5638,12.5827,192800.0
2014-05-08 13:35:00,13.32,13.34,13.32,13.33,400000.0,12.5827,12.6016,12.5827,12.5921,400000.0
2014-05-08 13:40:00,13.32,13.32,13.31,13.32,164800.0,12.5827,12.5827,12.5732,12.5827,164800.0
2014-05-08 13:45:00,13.33,13.33,13.31,13.31,218400.0,12.5921,12.5921,12.5732,12.5732,218400.0
2014-05-08 13:50:00,13.3,13.31,13.29,13.3,289600.0,12.5638,12.5732,12.5543,12.5638,289600.0
2014-05-08 13:55:00,13.29,13.3,13.28,13.3,314400.0,12.5543,12.5638,12.5449,12.5638,314400.0
2014-05-08 14:00:00,13.3,13.3,13.26,13.26,586400.0,12.5638,12.5638,12.526,12.526,586400.0
2014-05-08 14:05:00,13.26,13.28,13.26,13.26,400800.0,12.526,12.5449,12.526,12.526,400800.0
2014-05-08 14:10:00,13.26,13.26,13.23,13.24,625600.0,12.526,12.526,12.4977,12.5071,625600.0
2014-05-08 14:15:00,13.24,13.26,13.22,13.26,392800.0,12.5071,12.526,12.4882,12.526,392800.0
2014-05-08 14:20:00,13.26,13.26,13.24,13.26,308800.0,12.526,12.526,12.5071,12.526,308800.0
2014-05-08 14:25:00,13.26,13.27,13.24,13.27,396800.0,12.526,12.5354,12.5071,12.5354,396800.0
2014-05-08 14:30:00,13.27,13.27,13.26,13.27,160800.0,12.5354,12.5354,12.526,12.5354,160800.0
2014-05-08 14:35:00,13.27,13.28,13.24,13.24,312000.0,12.5354,12.5449,12.5071,12.5071,312000.0
2014-05-08 14:40:00,13.24,13.25,13.21,13.21,548000.0,12.5071,12.5165,12.4788,12.4788,548000.0
2014-05-08 14:45:00,13.21,13.21,13.18,13.19,664800.0,12.4788,12.4788,12.4504,12.4599,664800.0
2014-05-08 14:50:00,13.19,13.21,13.19,13.19,532800.0,12.4599,12.4788,12.4599,12.4599,532800.0
2014-05-08 14:55:00,13.19,13.22,13.18,13.19,552000.0,12.4599,12.4882,12.4504,12.4599,552000.0
2014-05-08 15:00:00,13.19,13.19,13.15,13.16,1219200.0,12.4599,12.4599,12.4221,12.4315,1219200.0
2014-05-08 15:05:00,13.16,13.18,13.15,13.15,959200.0,12.4315,12.4504,12.4221,12.4221,959200.0
2014-05-08 15:10:00,13.15,13.18,13.14,13.18,936800.0,12.4221,12.4504,12.4126,12.4504,936800.0
2014-05-08 15:15:00,13.18,13.2,13.17,13.19,528800.0,12.4504,12.4693,12.441,12.4599,528800.0
2014-05-08 15:20:00,13.19,13.22,13.19,13.2,441600.0,12.4599,12.4882,12.4599,12.4693,441600.0
2014-05-08 15:25:00,13.2,13.22,13.2,13.22,444800.0,12.4693,12.4882,12.4693,12.4882,444800.0
2014-05-08 15:30:00,13.22,13.23,13.2,13.23,343200.0,12.4882,12.4977,12.4693,12.4977,343200.0
2014-05-08 15:35:00,13.23,13.23,13.2,13.21,622400.0,12.4977,12.4977,12.4693,12.4788,622400.0
2014-05-08 15:40:00,13.21,13.22,13.19,13.2,446400.0,12.4788,12.4882,12.4599,12.4693,446400.0
2014-05-08 15:45:00,13.2,13.21,13.19,13.2,500800.0,12.4693,12.4788,12.4599,12.4693,500800.0
2014-05-08 15:50:00,13.2,13.23,13.19,13.23,751200.0,12.4693,12.4977,12.4599,12.4977,751200.0
2014-05-08 15:55:00,13.23,13.23,13.2,13.22,722400.0,12.4977,12.4977,12.4693,12.4882,722400.0
2014-05-09 09:30:00,13.22,13.22,13.17,13.22,1210400.0,12.4882,12.4882,12.441,12.4882,1210400.0
2014-05-09 09:35:00,13.22,13.22,13.14,13.15,1122400.0,12.4882,12.4882,12.4126,12.4221,1122400.0
2014-05-09 09:40:00,13.16,13.16,13.11,13.11,1142400.0,12.4315,12.4315,12.3843,12.3843,1142400.0
2014-05-09 09:45:00,13.11,13.15,13.11,13.15,802400.0,12.3843,12.4221,12.3843,12.4221,802400.0
2014-05-09 09:50:00,13.14,13.17,13.12,13.15,692800.0,12.4126,12.441,12.3937,12.4221,692800.0
2014-05-09 09:55:00,13.15,13.17,13.13,13.14,587200.0,12.4221,12.441,12.4032,12.4126,587200.0
2014-05-09 10:00:00,13.13,13.16,13.1,13.11,661600.0,12.4032,12.4315,12.3748,12.3843,661600.0
2014-05-09 10:05:00,13.11,13.14,13.11,13.13,676800.0,12.3843,12.4126,12.3843,12.4032,676800.0
2014-05-09 10:10:00,13.13,13.19,13.13,13.18,632800.0,12.4032,12.4599,12.4032,12.4504,632800.0
2014-05-09 10:15:00,13.18,13.2,13.18,13.19,710400.0,12.4504,12.4693,12.4504,12.4599,710400.0
2014-05-09 10:20:00,13.19,13.2,13.18,13.19,444800.0,12.4599,12.4693,12.4504,12.4599,444800.0
2014-05-09 10:25:00,13.2,13.2,13.17,13.17,375200.0,12.4693,12.4693,12.441,12.441,375200.0
2014-05-09 10:30:00,13.17,13.18,13.15,13.17,508000.0,12.441,12.4504,12.4221,12.441,508000.0
2014-05-09 10:35:00,13.18,13.19,13.15,13.17,301600.0,12.4504,12.4599,12.4221,12.441,301600.0
2014-05-09 10:40:00,13.17,13.17,13.14,13.15,309600.0,12.441,12.441,12.4126,12.4221,309600.0
2014-05-09 10:45:00,13.15,13.16,13.13,13.15,563200.0,12.4221,12.4315,12.4032,12.4221,563200.0
2014-05-09 10:50:00,13.16,13.16,13.14,13.14,308000.0,12.4315,12.4315,12.4126,12.4126,308000.0
2014-05-09 10:55:00,13.14,13.15,13.13,13.13,339200.0,12.4126,12.4221,12.4032,12.4032,339200.0
2014-05-09 11:00:00,13.13,13.14,13.12,13.12,257600.0,12.4032,12.4126,12.3937,12.3937,257600.0
2014-05-09 11:05:00,13.13,13.13,13.1,13.1,449600.0,12.4032,12.4032,12.3748,12.3748,449600.0
2014-05-09 11:10:00,13.1,13.12,13.1,13.1,592800.0,12.3748,12.3937,12.3748,12.3748,592800.0
2014-05-09 11:15:00,13.11,13.13,13.1,13.12,517600.0,12.3843,12.4032,12.3748,12.3937,517600.0
2014-05-09 11:20:00,13.12,13.14,13.12,13.14,385600.0,12.3937,12.4126,12.3937,12.4126,385600.0
2014-05-09 11:25:00,13.14,13.15,13.13,13.15,433600.0,12.4126,12.4221,12.4032,12.4221,433600.0
2014-05-09 11:30:00,13.15,13.16,13.14,13.15,530400.0,12.4221,12.4315,12.4126,12.4221,530400.0
2014-05-09 11:35:00,13.15,13.19,13.15,13.17,420800.0,12.4221,12.4599,12.4221,12.441,420800.0
2014-05-09 11:40:00,13.17,13.18,13.16,13.16,256800.0,12.441,12.4504,12.4315,12.4315,256800.0
2014-05-09 11:45:00,13.16,13.19,13.16,13.19,490400.0,12.4315,12.4599,12.4315,12.4599,490400.0
2014-05-09 11:50:00,13.19,13.19,13.17,13.17,174400.0,12.4599,12.4599,12.441,12.441,174400.0
2014-05-09 11:55:00,13.17,13.18,13.17,13.17,152000.0,12.441,12.4504,12.441,12.441,152000.0
2014-05-09 12:00:00,13.17,13.18,13.17,13.17,131200.0,12.441,12.4504,12.441,12.441,131200.0
2014-05-09 12:05:00,13.17,13.17,13.15,13.16,350400.0,12.441,12.441,12.4221,12.4315,350400.0
2014-05-09 12:10:00,13.16,13.17,13.16,13.17,131200.0,12.4315,12.441,12.4315,12.441,131200.0
2014-05-09 12:15:00,13.17,13.19,13.17,13.19,451200.0,12.441,12.4599,12.441,12.4599,451200.0
2014-05-09 12:20:00,13.19,13.2,13.17,13.17,268000.0,12.4599,12.4693,12.441,12.441,268000.0
2014-05-09 12:25:00,13.17,13.18,13.17,13.18,134400.0,12.441,12.4504,12.441,12.4504,134400.0
2014-05-09 12:30:00,13.18,13.19,13.17,13.19,95200.0,12.4504,12.4599,12.441,12.4599,95200.0
2014-05-09 12:35:00,13.19,13.24,13.19,13.24,956800.0,12.4599,12.5071,12.4599,12.5071,956800.0
2014-05-09 12:40:00,13.24,13.26,13.24,13.24,763200.0,12.5071,12.526,12.5071,12.5071,763200.0
2014-05-09 12:45:00,13.24,13.25,13.23,13.25,508000.0,12.5071,12.5165,12.4977,12.5165,508000.0
2014-05-09 12:50:00,13.25,13.26,13.25,13.26,336000.0,12.5165,12.526,12.5165,12.526,336000.0
2014-05-09 12:55:00,13.26,13.27,13.25,13.26,220000.0,12.526,12.5354,12.5165,12.526,220000.0
2014-05-09 13:00:00,13.26,13.27,13.26,13.27,142400.0,12.526,12.5354,12.526,12.5354,142400.0
2014-05-09 13:05:00,13.27,13.27,13.25,13.25,164800.0,12.5354,12.5354,12.5165,12.5165,164800.0
2014-05-09 13:10:00,13.25,13.26,13.25,13.25,148000.0,12.5165,12.526,12.5165,12.5165,148000.0
2014-05-09 13:15:00,13.25,13.25,13.24,13.24,280000.0,12.5165,12.5165,12.5071,12.5071,280000.0
2014-05-09 13:20:00,13.24,13.24,13.24,13.24,131200.0,12.5071,12.5071,12.5071,12.5071,131200.0
2014-05-09 13:25:00,13.24,13.24,13.23,13.24,224800.0,12.5071,12.5071,12.4977,12.5071,224800.0
2014-05-09 13:30:00,13.24,13.25,13.22,13.22,369600.0,12.5071,12.5165,12.4882,12.4882,369600.0
2014-05-09 13:35:00,13.22,13.24,13.22,13.23,193600.0,12.4882,12.5071,12.4882,12.4977,193600.0
2014-05-09 13:40:00,13.24,13.24,13.21,13.21,181600.0,12.5071,12.5071,12.4788,12.4788,181600.0
2014-05-09 13:45:00,13.21,13.21,13.2,13.21,185600.0,12.4788,12.4788,12.4693,12.4788,185600.0
2014-05-09 13:50:00,13.21,13.22,13.2,13.22,114400.0,12.4788,12.4882,12.4693,12.4882,114400.0
2014-05-09 13:55:00,13.22,13.22,13.2,13.2,72800.0,12.4882,12.4882,12.4693,12.4693,72800.0
2014-05-09 14:00:00,13.2,13.21,13.2,13.21,240000.0,12.4693,12.4788,12.4693,12.4788,240000.0
2014-05-09 14:05:00,13.21,13.21,13.2,13.2,256000.0,12.4788,12.4788,12.4693,12.4693,256000.0
2014-05-09 14:10:00,13.2,13.21,13.19,13.2,208000.0,12.4693,12.4788,12.4599,12.4693,208000.0
2014-05-09 14:15:00,13.2,13.2,13.16,13.17,444800.0,12.4693,12.4693,12.4315,12.441,444800.0
2014-05-09 14:20:00,13.17,13.18,13.17,13.17,484800.0,12.441,12.4504,12.441,12.441,484800.0
2014-05-09 14:25:00,13.17,13.18,13.16,13.17,418400.0,12.441,12.4504,12.4315,12.441,418400.0
2014-05-09 14:30:00,13.17,13.2,13.17,13.18,260000.0,12.441,12.4693,12.441,12.4504,260000.0
2014-05-09 14:35:00,13.18,13.19,13.18,13.19,157600.0,12.4504,12.4599,12.4504,12.4599,157600.0
2014-05-09 14:40:00,13.19,13.19,13.17,13.17,215200.0,12.4599,12.4599,12.441,12.441,215200.0
2014-05-09 14:45:00,13.17,13.19,13.17,13.18,163200.0,12.441,12.4599,12.441,12.4504,163200.0
2014-05-09 14:50:00,13.19,13.19,13.18,13.19,105600.0,12.4599,12.4599,12.4504,12.4599,105600.0
2014-05-09 14:55:00,13.19,13.22,13.19,13.21,580000.0,12.4599,12.4882,12.4599,12.4788,580000.0
2014-05-09 15:00:00,13.22,13.24,13.22,13.24,290400.0,12.4882,12.5071,12.4882,12.5071,290400.0
2014-05-09 15:05:00,13.24,13.24,13.23,13.23,203200.0,12.5071,12.5071,12.4977,12.4977,203200.0
2014-05-09 15:10:00,13.23,13.24,13.23,13.23,467200.0,12.4977,12.5071,12.4977,12.4977,467200.0
2014-05-09 15:15:00,13.23,13.23,13.22,13.22,173600.0,12.4977,12.4977,12.4882,12.4882,173600.0
2014-05-09 15:20:00,13.22,13.23,13.21,13.22,241600.0,12.4882,12.4977,12.4788,12.4882,241600.0
2014-05-09 15:25:00,13.22,13.23,13.21,13.23,249600.0,12.4882,12.4977,12.4788,12.4977,249600.0
2014-05-09 15:30:00,13.23,13.23,13.22,13.22,136800.0,12.4977,12.4977,12.4882,12.4882,136800.0
2014-05-09 15:35:00,13.22,13.25,13.22,13.25,244000.0,12.4882,12.5165,12.4882,12.5165,244000.0
2014-05-09 15:40:00,13.25,13.26,13.25,13.26,484000.0,12.5165,12.526,12.5165,12.526,484000.0
2014-05-09 15:45:00,13.26,13.27,13.24,13.25,472000.0,12.526,12.5354,12.5071,12.5165,472000.0
2014-05-09 15:50:00,13.25,13.26,13.25,13.26,330400.0,12.5165,12.526,12.5165,12.526,330400.0
2014-05-09 15:55:00,13.26,13.27,13.25,13.27,1198400.0,12.526,12.5354,12.5165,12.5354,1198400.0
2014-05-12 09:30:00,13.37,13.4,13.37,13.38,970400.0,12.6299,12.6582,12.6299,12.6393,970400.0
2014-05-12 09:35:00,13.39,13.4,13.37,13.39,588000.0,12.6488,12.6582,12.6299,12.6488,588000.0
2014-05-12 09:40:00,13.4,13.43,13.39,13.43,1128800.0,12.6582,12.6866,12.6488,12.6866,1128800.0
2014-05-12 09:45:00,13.44,13.45,13.43,13.44,724800.0,12.696,12.7055,12.6866,12.696,724800.0
2014-05-12 09:50:00,13.45,13.46,13.43,13.45,656800.0,12.7055,12.7149,12.6866,12.7055,656800.0
2014-05-12 09:55:00,13.45,13.46,13.44,13.45,547200.0,12.7055,12.7149,12.696,12.7055,547200.0
2014-05-12 10:00:00,13.45,13.46,13.44,13.45,502400.0,12.7055,12.7149,12.696,12.7055,502400.0
2014-05-12 10:05:00,13.45,13.46,13.45,13.45,429600.0,12.7055,12.7149,12.7055,12.7055,429600.0
2014-05-12 10:10:00,13.45,13.47,13.44,13.46,353600.0,12.7055,12.7244,12.696,12.7149,353600.0
2014-05-12 10:15:00,13.46,13.48,13.46,13.48,406400.0,12.7149,12.7338,12.7149,12.7338,406400.0
2014-05-12 10:20:00,13.48,13.48,13.46,13.46,455200.0,12.7338,12.7338,12.7149,12.7149,455200.0
2014-05-12 10:25:00,13.46,13.47,13.46,13.46,309600.0,12.7149,12.7244,12.7149,12.7149,309600.0
2014-05-12 10:30:00,13.46,13.46,13.46,13.46,209600.0,12.7149,12.7149,12.7149,12.7149,209600.0
2014-05-12 10:35:00,13.47,13.47,13.46,13.47,240000.0,12.7244,12.7244,12.7149,12.7244,240000.0
2014-05-12 10:40:00,13.47,13.47,13.47,13.47,339200.0,12.7244,12.7244,12.7244,12.7244,339200.0
2014-05-12 10:45:00,13.47,13.48,13.46,13.46,360800.0,12.7244,12.7338,12.7149,12.7149,360800.0
2014-05-12 10:50:00,13.46,13.47,13.44,13.44,302400.0,12.7149,12.7244,12.696,12.696,302400.0
2014-05-12 10:55:00,13.44,13.45,13.44,13.45,240000.0,12.696,12.7055,12.696,12.7055,240000.0
2014-05-12 11:00:00,13.45,13.47,13.45,13.46,304800.0,12.7055,12.7244,12.7055,12.7149,304800.0
2014-05-12 11:05:00,13.46,13.47,13.46,13.47,269600.0,12.7149,12.7244,12.7149,12.7244,269600.0
2014-05-12 11:10:00,13.47,13.47,13.46,13.46,273600.0,12.7244,12.7244,12.7149,12.7149,273600.0
2014-05-12 11:15:00,13.46,13.47,13.46,13.46,164800.0,12.7149,12.7244,12.7149,12.7149,164800.0
2014-05-12 11:20:00,13.46,13.46,13.45,13.45,268800.0,12.7149,12.7149,12.7055,12.7055,268800.0
2014-05-12 11:25:00,13.45,13.47,13.45,13.47,168000.0,12.7055,12.7244,12.7055,12.7244,168000.0
2014-05-12 11:30:00,13.47,13.48,13.47,13.48,300800.0,12.7244,12.7338,12.7244,12.7338,300800.0
2014-05-12 11:35:00,13.48,13.48,13.46,13.47,184800.0,12.7338,12.7338,12.7149,12.7244,184800.0
2014-05-12 11:40:00,13.47,13.48,13.47,13.48,212000.0,12.7244,12.7338,12.7244,12.7338,212000.0
2014-05-12 11:45:00,13.48,13.48,13.47,13.48,205600.0,12.7338,12.7338,12.7244,12.7338,205600.0
2014-05-12 11:50:00,13.48,13.48,13.47,13.48,120800.0,12.7338,12.7338,12.7244,12.7338,120800.0
2014-05-12 11:55:00,13.47,13.47,13.47,13.47,175200.0,12.7244,12.7244,12.7244,12.7244,175200.0
2014-05-12 12:00:00,13.47,13.47,13.47,13.47,76000.0,12.7244,12.7244,12.7244,12.7244,76000.0
2014-05-12 12:05:00,13.47,13.48,13.46,13.47,194400.0,12.7244,12.7338,12.7149,12.7244,194400.0
2014-05-12 12:10:00,13.48,13.48,13.47,13.47,237600.0,12.7338,12.7338,12.7244,12.7244,237600.0
2014-05-12 12:15:00,13.47,13.48,13.47,13.48,102400.0,12.7244,12.7338,12.7244,12.7338,102400.0
2014-05-12 12:20:00,13.48,13.5,13.48,13.49,519200.0,12.7338,12.7527,12.7338,12.7433,519200.0
2014-05-12 12:25:00,13.49,13.49,13.47,13.48,251200.0,12.7433,12.7433,12.7244,12.7338,251200.0
2014-05-12 12:30:00,13.48,13.48,13.48,13.48,77600.0,12.7338,12.7338,12.7338,12.7338,77600.0
2014-05-12 12:35:00,13.48,13.49,13.47,13.48,113600.0,12.7338,12.7433,12.7244,12.7338,113600.0
2014-05-12 12:40:00,13.48,13.48,13.47,13.47,188800.0,12.7338,12.7338,12.7244,12.7244,188800.0
2014-05-12 12:45:00,13.47,13.47,13.46,13.47,148000.0,12.7244,12.7244,12.7149,12.7244,148000.0
2014-05-12 12:50:00,13.47,13.47,13.47,13.47,113600.0,12.7244,12.7244,12.7244,12.7244,113600.0
2014-05-12 12:55:00,13.47,13.47,13.46,13.46,148800.0,12.7244,12.7244,12.7149,12.7149,148800.0
2014-05-12 13:00:00,13.46,13.47,13.46,13.47,105600.0,12.7149,12.7244,12.7149,12.7244,105600.0
2014-05-12 13:05:00,13.47,13.47,13.47,13.47,76800.0,12.7244,12.7244,12.7244,12.7244,76800.0
2014-05-12 13:10:00,13.47,13.47,13.47,13.47,99200.0,12.7244,12.7244,12.7244,12.7244,99200.0
2014-05-12 13:15:00,13.47,13.48,13.47,13.47,38400.0,12.7244,12.7338,12.7244,12.7244,38400.0
2014-05-12 13:20:00,13.47,13.48,13.47,13.47,84800.0,12.7244,12.7338,12.7244,12.7244,84800.0
2014-05-12 13:25:00,13.47,13.48,13.47,13.48,125600.0,12.7244,12.7338,12.7244,12.7338,125600.0
2014-05-12 13:30:00,13.48,13.49,13.47,13.48,176800.0,12.7338,12.7433,12.7244,12.7338,176800.0
2014-05-12 13:35:00,13.48,13.48,13.48,13.48,92000.0,12.7338,12.7338,12.7338,12.7338,92000.0
2014-05-12 13:40:00,13.48,13.49,13.48,13.48,101600.0,12.7338,12.7433,12.7338,12.7338,101600.0
2014-05-12 13:45:00,13.48,13.49,13.48,13.48,100000.0,12.7338,12.7433,12.7338,12.7338,100000.0
2014-05-12 13:50:00,13.49,13.49,13.49,13.49,216800.0,12.7433,12.7433,12.7433,12.7433,216800.0
2014-05-12 13:55:00,13.49,13.49,13.49,13.49,125600.0,12.7433,12.7433,12.7433,12.7433,125600.0
2014-05-12 14:00:00,13.49,13.49,13.47,13.48,100800.0,12.7433,12.7433,12.7244,12.7338,100800.0
2014-05-12 14:05:00,13.48,13.5,13.48,13.5,835200.0,12.7338,12.7527,12.7338,12.7527,835200.0
2014-05-12 14:10:00,13.5,13.5,13.49,13.5,308000.0,12.7527,12.7527,12.7433,12.7527,308000.0
2014-05-12 14:15:00,13.5,13.51,13.49,13.49,260000.0,12.7527,12.7622,12.7433,12.7433,260000.0
2014-05-12 14:20:00,13.49,13.5,13.49,13.49,115200.0,12.7433,12.7527,12.7433,12.7433,115200.0
2014-05-12 14:25:00,13.49,13.5,13.49,13.49,246400.0,12.7433,12.7527,12.7433,12.7433,246400.0
2014-05-12 14:30:00,13.49,13.5,13.49,13.49,90400.0,12.7433,12.7527,12.7433,12.7433,90400.0
2014-05-12 14:35:00,13.49,13.5,13.49,13.5,119200.0,12.7433,12.7527,12.7433,12.7527,119200.0
2014-05-12 14:40:00,13.49,13.5,13.49,13.49,99200.0,12.7433,12.7527,12.7433,12.7433,99200.0
2014-05-12 14:45:00,13.49,13.5,13.49,13.49,232000.0,12.7433,12.7527,12.7433,12.7433,232000.0
2014-05-12 14:50:00,13.49,13.5,13.49,13.5,108800.0,12.7433,12.7527,12.7433,12.7527,108800.0
2014-05-12 14:55:00,13.5,13.51,13.5,13.51,306400.0,12.7527,12.7622,12.7527,12.7622,306400.0
2014-05-12 15:00:00,13.51,13.52,13.51,13.51,654400.0,12.7622,12.7716,12.7622,12.7622,654400.0
2014-05-12 15:05:00,13.51,13.51,13.5,13.51,410400.0,12.7622,12.7622,12.7527,12.7622,410400.0
2014-05-12 15:10:00,13.51,13.51,13.5,13.51,167200.0,12.7622,12.7622,12.7527,12.7622,167200.0
2014-05-12 15:15:00,13.51,13.51,13.5,13.51,360000.0,12.7622,12.7622,12.7527,12.7622,360000.0
2014-05-12 15:20:00,13.51,13.51,13.5,13.51,144800.0,12.7622,12.7622,12.7527,12.7622,144800.0
2014-05-12 15:25:00,13.51,13.51,13.5,13.5,216000.0,12.7622,12.7622,12.7527,12.7527,216000.0
2014-05-12 15:30:00,13.5,13.51,13.49,13.51,345600.0,12.7527,12.7622,12.7433,12.7622,345600.0
2014-05-12 15:35:00,13.51,13.52,13.51,13.52,438400.0,12.7622,12.7716,12.7622,12.7716,438400.0
2014-05-12 15:40:00,13.52,13.52,13.51,13.52,524800.0,12.7716,12.7716,12.7622,12.7716,524800.0
2014-05-12 15:45:00,13.52,13.52,13.51,13.52,413600.0,12.7716,12.7716,12.7622,12.7716,413600.0
2014-05-12 15:50:00,13.52,13.53,13.52,13.53,473600.0,12.7716,12.781,12.7716,12.781,473600.0
2014-05-12 15:55:00,13.53,13.53,13.51,13.52,1250400.0,12.781,12.781,12.7622,12.7716,1250400.0
2014-05-13 09:30:00,13.55,13.56,13.53,13.55,506400.0,12.7999,12.8094,12.781,12.7999,506400.0
2014-05-13 09:35:00,13.55,13.56,13.53,13.55,651200.0,12.7999,12.8094,12.781,12.7999,651200.0
2014-05-13 09:40:00,13.54,13.57,13.54,13.56,806400.0,12.7905,12.8188,12.7905,12.8094,806400.0
2014-05-13 09:45:00,13.57,13.59,13.56,13.58,817600.0,12.8188,12.8377,12.8094,12.8283,817600.0
2014-05-13 09:50:00,13.58,13.58,13.55,13.55,632000.0,12.8283,12.8283,12.7999,12.7999,632000.0
2014-05-13 09:55:00,13.56,13.56,13.54,13.55,694400.0,12.8094,12.8094,12.7905,12.7999,694400.0
2014-05-13 10:00:00,13.55,13.56,13.54,13.56,560000.0,12.7999,12.8094,12.7905,12.8094,560000.0
2014-05-13 10:05:00,13.56,13.58,13.55,13.57,681600.0,12.8094,12.8283,12.7999,12.8188,681600.0
2014-05-13 10:10:00,13.57,13.58,13.56,13.58,641600.0,12.8188,12.8283,12.8094,12.8283,641600.0
2014-05-13 10:15:00,13.58,13.59,13.57,13.57,452800.0,12.8283,12.8377,12.8188,12.8188,452800.0
2014-05-13 10:20:00,13.58,13.58,13.56,13.57,516800.0,12.8283,12.8283,12.8094,12.8188,516800.0
2014-05-13 10:25:00,13.57,13.59,13.57,13.59,314400.0,12.8188,12.8377,12.8188,12.8377,314400.0
2014-05-13 10:30:00,13.58,13.6,13.58,13.59,896000.0,12.8283,12.8472,12.8283,12.8377,896000.0
2014-05-13 10:35:00,13.59,13.61,13.59,13.6,486400.0,12.8377,12.8566,12.8377,12.8472,486400.0
2014-05-13 10:40:00,13.6,13.61,13.6,13.6,483200.0,12.8472,12.8566,12.8472,12.8472,483200.0
2014-05-13 10:45:00,13.6,13.6,13.59,13.59,214400.0,12.8472,12.8472,12.8377,12.8377,214400.0
2014-05-13 10:50:00,13.59,13.6,13.59,13.6,179200.0,12.8377,12.8472,12.8377,12.8472,179200.0
2014-05-13 10:55:00,13.6,13.6,13.58,13.58,204800.0,12.8472,12.8472,12.8283,12.8283,204800.0
2014-05-13 11:00:00,13.58,13.58,13.57,13.58,397600.0,12.8283,12.8283,12.8188,12.8283,397600.0
2014-05-13 11:05:00,13.58,13.58,13.57,13.57,243200.0,12.8283,12.8283,12.8188,12.8188,243200.0
2014-05-13 11:10:00,13.57,13.57,13.56,13.56,658400.0,12.8188,12.8188,12.8094,12.8094,658400.0
2014-05-13 11:15:00,13.56,13.56,13.54,13.54,540800.0,12.8094,12.8094,12.7905,12.7905,540800.0
2014-05-13 11:20:00,13.54,13.55,13.54,13.54,381600.0,12.7905,12.7999,12.7905,12.7905,381600.0
2014-05-13 11:25:00,13.54,13.56,13.54,13.56,272000.0,12.7905,12.8094,12.7905,12.8094,272000.0
2014-05-13 11:30:00,13.56,13.56,13.55,13.55,230400.0,12.8094,12.8094,12.7999,12.7999,230400.0
2014-05-13 11:35:00,13.56,13.56,13.53,13.53,392800.0,12.8094,12.8094,12.781,12.781,392800.0
2014-05-13 11:40:00,13.53,13.54,13.53,13.54,536800.0,12.781,12.7905,12.781,12.7905,536800.0
2014-05-13 11:45:00,13.53,13.54,13.52,13.53,360000.0,12.781,12.7905,12.7716,12.781,360000.0
2014-05-13 11:50:00,13.53,13.55,13.52,13.54,866400.0,12.781,12.7999,12.7716,12.7905,866400.0
2014-05-13 11:55:00,13.54,13.55,13.53,13.53,224800.0,12.7905,12.7999,12.781,12.781,224800.0
2014-05-13 12:00:00,13.53,13.54,13.52,13.54,672800.0,12.781,12.7905,12.7716,12.7905,672800.0
2014-05-13 12:05:00,13.54,13.54,13.53,13.53,188000.0,12.7905,12.7905,12.781,12.781,188000.0
2014-05-13 12:10:00,13.53,13.55,13.53,13.54,182400.0,12.781,12.7999,12.781,12.7905,182400.0
2014-05-13 12:15:00,13.54,13.55,13.54,13.55,341600.0,12.7905,12.7999,12.7905,12.7999,341600.0
2014-05-13 12:20:00,13.55,13.55,13.53,13.53,240000.0,12.7999,12.7999,12.781,12.781,240000.0
2014-05-13 12:25:00,13.53,13.54,13.53,13.54,91200.0,12.781,12.7905,12.781,12.7905,91200.0
2014-05-13 12:30:00,13.54,13.54,13.52,13.54,164000.0,12.7905,12.7905,12.7716,12.7905,164000.0
2014-05-13 12:35:00,13.54,13.55,13.54,13.54,115200.0,12.7905,12.7999,12.7905,12.7905,115200.0
2014-05-13 12:40:00,13.54,13.54,13.53,13.54,86400.0,12.7905,12.7905,12.781,12.7905,86400.0
2014-05-13 12:45:00,13.54,13.56,13.54,13.56,113600.0,12.7905,12.8094,12.7905,12.8094,113600.0
2014-05-13 12:50:00,13.56,13.56,13.55,13.55,80000.0,12.8094,12.8094,12.7999,12.7999,80000.0
2014-05-13 12:55:00,13.55,13.55,13.55,13.55,82400.0,12.7999,12.7999,12.7999,12.7999,82400.0
2014-05-13 13:00:00,13.55,13.55,13.54,13.55,63200.0,12.7999,12.7999,12.7905,12.7999,63200.0
2014-05-13 13:05:00,13.55,13.55,13.54,13.55,85600.0,12.7999,12.7999,12.7905,12.7999,85600.0
2014-05-13 13:10:00,13.55,13.55,13.53,13.54,116800.0,12.7999,12.7999,12.781,12.7905,116800.0
2014-05-13 13:15:00,13.54,13.55,13.53,13.55,108000.0,12.7905,12.7999,12.781,12.7999,108000.0
2014-05-13 13:20:00,13.55,13.56,13.54,13.55,160000.0,12.7999,12.8094,12.7905,12.7999,160000.0
2014-05-13 13:25:00,13.55,13.55,13.55,13.55,102400.0,12.7999,12.7999,12.7999,12.7999,102400.0
2014-05-13 13:30:00,13.55,13.55,13.55,13.55,72800.0,12.7999,12.7999,12.7999,12.7999,72800.0
2014-05-13 13:35:00,13.55,13.55,13.53,13.54,121600.0,12.7999,12.7999,12.781,12.7905,121600.0
2014-05-13 13:40:00,13.54,13.54,13.52,13.53,607200.0,12.7905,12.7905,12.7716,12.781,607200.0
2014-05-13 13:45:00,13.53,13.53,13.52,13.53,212800.0,12.781,12.781,12.7716,12.781,212800.0
2014-05-13 13:50:00,13.53,13.54,13.53,13.54,120000.0,12.781,12.7905,12.781,12.7905,120000.0
2014-05-13 13:55:00,13.53,13.54,13.52,13.54,80000.0,12.781,12.7905,12.7716,12.7905,80000.0
2014-05-13 14:00:00,13.54,13.54,13.53,13.54,109600.0,12.7905,12.7905,12.781,12.7905,109600.0
2014-05-13 14:05:00,13.54,13.55,13.54,13.54,103200.0,12.7905,12.7999,12.7905,12.7905,103200.0
2014-05-13 14:10:00,13.54,13.55,13.54,13.54,96800.0,12.7905,12.7999,12.7905,12.7905,96800.0
2014-05-13 14:15:00,13.54,13.54,13.54,13.54,20800.0,12.7905,12.7905,12.7905,12.7905,20800.0
2014-05-13 14:20:00,13.54,13.55,13.54,13.55,118400.0,12.7905,12.7999,12.7905,12.7999,118400.0
2014-05-13 14:25:00,13.55,13.55,13.53,13.54,144800.0,12.7999,12.7999,12.781,12.7905,144800.0
2014-05-13 14:30:00,13.54,13.55,13.54,13.55,128000.0,12.7905,12.7999,12.7905,12.7999,128000.0
2014-05-13 14:35:00,13.55,13.56,13.55,13.55,280800.0,12.7999,12.8094,12.7999,12.7999,280800.0
2014-05-13 14:40:00,13.55,13.56,13.55,13.56,78400.0,12.7999,12.8094,12.7999,12.8094,78400.0
2014-05-13 14:45:00,13.56,13.56,13.55,13.55,176000.0,12.8094,12.8094,12.7999,12.7999,176000.0
2014-05-13 14:50:00,13.55,13.55,13.54,13.55,129600.0,12.7999,12.7999,12.7905,12.7999,129600.0
2014-05-13 14:55:00,13.55,13.55,13.55,13.55,116000.0,12.7999,12.7999,12.7999,12.7999,116000.0
2014-05-13 15:00:00,13.55,13.55,13.55,13.55,131200.0,12.7999,12.7999,12.7999,12.7999,131200.0
2014-05-13 15:05:00,13.55,13.55,13.53,13.54,181600.0,12.7999,12.7999,12.781,12.7905,181600.0
2014-05-13 15:10:00,13.54,13.54,13.52,13.53,314400.0,12.7905,12.7905,12.7716,12.781,314400.0
2014-05-13 15:15:00,13.53,13.54,13.52,13.53,365600.0,12.781,12.7905,12.7716,12.781,365600.0
2014-05-13 15:20:00,13.53,13.53,13.52,13.52,424800.0,12.781,12.781,12.7716,12.7716,424800.0
2014-05-13 15:25:00,13.51,13.54,13.51,13.54,409600.0,12.7622,12.7905,12.7622,12.7905,409600.0
2014-05-13 15:30:00,13.54,13.54,13.53,13.53,312800.0,12.7905,12.7905,12.781,12.781,312800.0
2014-05-13 15:35:00,13.54,13.55,13.53,13.54,191200.0,12.7905,12.7999,12.781,12.7905,191200.0
2014-05-13 15:40:00,13.55,13.55,13.54,13.54,260000.0,12.7999,12.7999,12.7905,12.7905,260000.0
2014-05-13 15:45:00,13.54,13.55,13.53,13.53,180000.0,12.7905,12.7999,12.781,12.781,180000.0
2014-05-13 15:50:00,13.54,13.54,13.53,13.53,518400.0,12.7905,12.7905,12.781,12.781,518400.0
2014-05-13 15:55:00,13.53,13.54,13.53,13.54,778400.0,12.781,12.7905,12.781,12.7905,778400.0
2014-05-14 09:30:00,13.52,13.53,13.49,13.5,720000.0,12.7716,12.781,12.7433,12.7527,720000.0
2014-05-14 09:35:00,13.5,13.5,13.47,13.49,1188000.0,12.7527,12.7527,12.7244,12.7433,1188000.0
2014-05-14 09:40:00,13.49,13.51,13.48,13.49,872800.0,12.7433,12.7622,12.7338,12.7433,872800.0
2014-05-14 09:45:00,13.49,13.5,13.46,13.47,828000.0,12.7433,12.7527,12.7149,12.7244,828000.0
2014-05-14 09:50:00,13.46,13.49,13.46,13.49,561600.0,12.7149,12.7433,12.7149,12.7433,561600.0
2014-05-14 09:55:00,13.49,13.5,13.47,13.5,496000.0,12.7433,12.7527,12.7244,12.7527,496000.0
2014-05-14 10:00:00,13.5,13.52,13.5,13.52,664800.0,12.7527,12.7716,12.7527,12.7716,664800.0
2014-05-14 10:05:00,13.52,13.52,13.5,13.51,211200.0,12.7716,12.7716,12.7527,12.7622,211200.0
2014-05-14 10:10:00,13.5,13.51,13.48,13.49,485600.0,12.7527,12.7622,12.7338,12.7433,485600.0
2014-05-14 10:15:00,13.49,13.49,13.46,13.47,944800.0,12.7433,12.7433,12.7149,12.7244,944800.0
2014-05-14 10:20:00,13.47,13.48,13.45,13.47,548000.0,12.7244,12.7338,12.7055,12.7244,548000.0
2014-05-14 10:25:00,13.47,13.49,13.47,13.49,714400.0,12.7244,12.7433,12.7244,12.7433,714400.0
2014-05-14 10:30:00,13.49,13.49,13.48,13.49,349600.0,12.7433,12.7433,12.7338,12.7433,349600.0
2014-05-14 10:35:00,13.49,13.49,13.47,13.48,274400.0,12.7433,12.7433,12.7244,12.7338,274400.0
2014-05-14 10:40:00,13.48,13.49,13.47,13.48,244000.0,12.7338,12.7433,12.7244,12.7338,244000.0
2014-05-14 10:45:00,13.48,13.51,13.46,13.5,225600.0,12.7338,12.7622,12.7149,12.7527,225600.0
2014-05-14 10:50:00,13.5,13.52,13.49,13.49,206400.0,12.7527,12.7716,12.7433,12.7433,206400.0
2014-05-14 10:55:00,13.49,13.49,13.47,13.47,411200.0,12.7433,12.7433,12.7244,12.7244,411200.0
2014-05-14 11:00:00,13.48,13.49,13.46,13.47,248000.0,12.7338,12.7433,12.7149,12.7244,248000.0
2014-05-14 11:05:00,13.47,13.48,13.47,13.48,253600.0,12.7244,12.7338,12.7244,12.7338,253600.0
2014-05-14 11:10:00,13.48,13.49,13.47,13.48,291200.0,12.7338,12.7433,12.7244,12.7338,291200.0
2014-05-14 11:15:00,13.47,13.49,13.47,13.49,129600.0,12.7244,12.7433,12.7244,12.7433,129600.0
2014-05-14 11:20:00,13.48,13.49,13.48,13.48,138400.0,12.7338,12.7433,12.7338,12.7338,138400.0
2014-05-14 11:25:00,13.48,13.49,13.47,13.48,339200.0,12.7338,12.7433,12.7244,12.7338,339200.0
2014-05-14 11:30:00,13.48,13.49,13.47,13.48,408000.0,12.7338,12.7433,12.7244,12.7338,408000.0
2014-05-14 11:35:00,13.48,13.5,13.48,13.49,300000.0,12.7338,12.7527,12.7338,12.7433,300000.0
2014-05-14 11:40:00,13.49,13.5,13.49,13.5,127200.0,12.7433,12.7527,12.7433,12.7527,127200.0
2014-05-14 11:45:00,13.5,13.51,13.5,13.5,296000.0,12.7527,12.7622,12.7527,12.7527,296000.0
2014-05-14 11:50:00,13.5,13.51,13.49,13.49,139200.0,12.7527,12.7622,12.7433,12.7433,139200.0
2014-05-14 11:55:00,13.49,13.49,13.48,13.48,116000.0,12.7433,12.7433,12.7338,12.7338,116000.0
2014-05-14 12:00:00,13.48,13.49,13.48,13.49,114400.0,12.7338,12.7433,12.7338,12.7433,114400.0
2014-05-14 12:05:00,13.49,13.49,13.49,13.49,121600.0,12.7433,12.7433,12.7433,12.7433,121600.0
2014-05-14 12:10:00,13.49,13.5,13.49,13.49,108800.0,12.7433,12.7527,12.7433,12.7433,108800.0
2014-05-14 12:15:00,13.49,13.49,13.48,13.49,168000.0,12.7433,12.7433,12.7338,12.7433,168000.0
2014-05-14 12:20:00,13.49,13.49,13.48,13.48,111200.0,12.7433,12.7433,12.7338,12.7338,111200.0
2014-05-14 12:25:00,13.49,13.49,13.48,13.49,152000.0,12.7433,12.7433,12.7338,12.7433,152000.0
2014-05-14 12:30:00,13.48,13.49,13.47,13.49,154400.0,12.7338,12.7433,12.7244,12.7433,154400.0
2014-05-14 12:35:00,13.49,13.5,13.49,13.5,112000.0,12.7433,12.7527,12.7433,12.7527,112000.0
2014-05-14 12:40:00,13.49,13.5,13.49,13.49,88000.0,12.7433,12.7527,12.7433,12.7433,88000.0
2014-05-14 12:45:00,13.5,13.5,13.49,13.5,136800.0,12.7527,12.7527,12.7433,12.7527,136800.0
2014-05-14 12:50:00,13.5,13.5,13.49,13.49,144000.0,12.7527,12.7527,12.7433,12.7433,144000.0
2014-05-14 12:55:00,13.49,13.49,13.49,13.49,55200.0,12.7433,12.7433,12.7433,12.7433,55200.0
2014-05-14 13:00:00,13.49,13.5,13.49,13.5,85600.0,12.7433,12.7527,12.7433,12.7527,85600.0
2014-05-14 13:05:00,13.5,13.5,13.49,13.5,100800.0,12.7527,12.7527,12.7433,12.7527,100800.0
2014-05-14 13:10:00,13.5,13.5,13.49,13.49,62400.0,12.7527,12.7527,12.7433,12.7433,62400.0
2014-05-14 13:15:00,13.49,13.51,13.49,13.5,145600.0,12.7433,12.7622,12.7433,12.7527,145600.0
2014-05-14 13:20:00,13.5,13.51,13.49,13.49,126400.0,12.7527,12.7622,12.7433,12.7433,126400.0
2014-05-14 13:25:00,13.49,13.5,13.49,13.49,65600.0,12.7433,12.7527,12.7433,12.7433,65600.0
2014-05-14 13:30:00,13.49,13.49,13.49,13.49,78400.0,12.7433,12.7433,12.7433,12.7433,78400.0
2014-05-14 13:35:00,13.49,13.49,13.48,13.49,88000.0,12.7433,12.7433,12.7338,12.7433,88000.0
2014-05-14 13:40:00,13.49,13.5,13.49,13.49,79200.0,12.7433,12.7527,12.7433,12.7433,79200.0
2014-05-14 13:45:00,13.49,13.49,13.49,13.49,29600.0,12.7433,12.7433,12.7433,12.7433,29600.0
2014-05-14 13:50:00,13.49,13.49,13.49,13.49,71200.0,12.7433,12.7433,12.7433,12.7433,71200.0
2014-05-14 13:55:00,13.49,13.49,13.49,13.49,47200.0,12.7433,12.7433,12.7433,12.7433,47200.0
2014-05-14 14:00:00,13.49,13.49,13.49,13.49,530400.0,12.7433,12.7433,12.7433,12.7433,530400.0
2014-05-14 14:05:00,13.49,13.49,13.48,13.48,159200.0,12.7433,12.7433,12.7338,12.7338,159200.0
2014-05-14 14:10:00,13.48,13.48,13.48,13.48,154400.0,12.7338,12.7338,12.7338,12.7338,154400.0
2014-05-14 14:15:00,13.48,13.48,13.48,13.48,28000.0,12.7338,12.7338,12.7338,12.7338,28000.0
2014-05-14 14:20:00,13.48,13.49,13.48,13.49,65600.0,12.7338,12.7433,12.7338,12.7433,65600.0
2014-05-14 14:25:00,13.49,13.49,13.49,13.49,41600.0,12.7433,12.7433,12.7433,12.7433,41600.0
2014-05-14 14:30:00,13.49,13.49,13.49,13.49,52000.0,12.7433,12.7433,12.7433,12.7433,52000.0
2014-05-14 14:35:00,13.48,13.48,13.48,13.48,27200.0,12.7338,12.7338,12.7338,12.7338,27200.0
2014-05-14 14:40:00,13.48,13.48,13.46,13.46,298400.0,12.7338,12.7338,12.7149,12.7149,298400.0
2014-05-14 14:45:00,13.46,13.46,13.44,13.44,768800.0,12.7149,12.7149,12.696,12.696,768800.0
2014-05-14 14:50:00,13.44,13.45,13.43,13.45,482400.0,12.696,12.7055,12.6866,12.7055,482400.0
2014-05-14 14:55:00,13.45,13.45,13.44,13.44,440800.0,12.7055,12.7055,12.696,12.696,440800.0
2014-05-14 15:00:00,13.44,13.44,13.42,13.44,348800.0,12.696,12.696,12.6771,12.696,348800.0
2014-05-14 15:05:00,13.44,13.44,13.4,13.4,787200.0,12.696,12.696,12.6582,12.6582,787200.0
2014-05-14 15:10:00,13.4,13.42,13.4,13.41,310400.0,12.6582,12.6771,12.6582,12.6677,310400.0
2014-05-14 15:15:00,13.41,13.42,13.4,13.42,307200.0,12.6677,12.6771,12.6582,12.6771,307200.0
2014-05-14 15:20:00,13.42,13.42,13.41,13.42,264000.0,12.6771,12.6771,12.6677,12.6771,264000.0
2014-05-14 15:25:00,13.42,13.42,13.41,13.42,207200.0,12.6771,12.6771,12.6677,12.6771,207200.0
2014-05-14 15:30:00,13.42,13.42,13.38,13.38,930400.0,12.6771,12.6771,12.6393,12.6393,930400.0
2014-05-14 15:35:00,13.38,13.39,13.37,13.38,532000.0,12.6393,12.6488,12.6299,12.6393,532000.0
2014-05-14 15:40:00,13.38,13.4,13.38,13.4,477600.0,12.6393,12.6582,12.6393,12.6582,477600.0
2014-05-14 15:45:00,13.4,13.41,13.39,13.41,345600.0,12.6582,12.6677,12.6488,12.6677,345600.0
2014-05-14 15:50:00,13.41,13.41,13.4,13.41,532800.0,12.6677,12.6677,12.6582,12.6677,532800.0
2014-05-14 15:55:00,13.4,13.42,13.4,13.41,832000.0,12.6582,12.6771,12.6582,12.6677,832000.0
2014-05-15 09:30:00,13.35,13.36,13.32,13.33,909600.0,12.611,12.6205,12.5827,12.5921,909600.0
2014-05-15 09:35:00,13.33,13.35,13.31,13.31,742400.0,12.5921,12.611,12.5732,12.5732,742400.0
2014-05-15 09:40:00,13.31,13.31,13.28,13.28,1012800.0,12.5732,12.5732,12.5449,12.5449,1012800.0
2014-05-15 09:45:00,13.28,13.29,13.27,13.27,519200.0,12.5449,12.5543,12.5354,12.5354,519200.0
2014-05-15 09:50:00,13.27,13.27,13.23,13.23,1215200.0,12.5354,12.5354,12.4977,12.4977,1215200.0
2014-05-15 09:55:00,13.23,13.26,13.21,13.26,905600.0,12.4977,12.526,12.4788,12.526,905600.0
2014-05-15 10:00:00,13.26,13.26,13.21,13.21,1011200.0,12.526,12.526,12.4788,12.4788,1011200.0
2014-05-15 10:05:00,13.21,13.23,13.15,13.16,1162400.0,12.4788,12.4977,12.4221,12.4315,1162400.0
2014-05-15 10:10:00,13.16,13.17,13.13,13.14,1508000.0,12.4315,12.441,12.4032,12.4126,1508000.0
2014-05-15 10:15:00,13.13,13.17,13.12,13.17,1901600.0,12.4032,12.441,12.3937,12.441,1901600.0
2014-05-15 10:20:00,13.17,13.19,13.15,13.18,1332000.0,12.441,12.4599,12.4221,12.4504,1332000.0
2014-05-15 10:25:00,13.18,13.18,13.14,13.16,1030400.0,12.4504,12.4504,12.4126,12.4315,1030400.0
2014-05-15 10:30:00,13.16,13.18,13.16,13.16,703200.0,12.4315,12.4504,12.4315,12.4315,703200.0
2014-05-15 10:35:00,13.16,13.17,13.13,13.13,1114400.0,12.4315,12.441,12.4032,12.4032,1114400.0
2014-05-15 10:40:00,13.13,13.19,13.12,13.19,1332000.0,12.4032,12.4599,12.3937,12.4599,1332000.0
2014-05-15 10:45:00,13.19,13.19,13.15,13.16,683200.0,12.4599,12.4599,12.4221,12.4315,683200.0
2014-05-15 10:50:00,13.16,13.18,13.15,13.17,443200.0,12.4315,12.4504,12.4221,12.441,443200.0
2014-05-15 10:55:00,13.17,13.18,13.15,13.15,518400.0,12.441,12.4504,12.4221,12.4221,518400.0
2014-05-15 11:00:00,13.16,13.17,13.13,13.13,676800.0,12.4315,12.441,12.4032,12.4032,676800.0
2014-05-15 11:05:00,13.13,13.14,13.11,13.11,847200.0,12.4032,12.4126,12.3843,12.3843,847200.0
2014-05-15 11:10:00,13.11,13.13,13.08,13.08,776000.0,12.3843,12.4032,12.356,12.356,776000.0
2014-05-15 11:15:00,13.09,13.1,13.07,13.09,1274400.0,12.3654,12.3748,12.3465,12.3654,1274400.0
2014-05-15 11:20:00,13.09,13.1,13.07,13.08,506400.0,12.3654,12.3748,12.3465,12.356,506400.0
2014-05-15 11:25:00,13.08,13.1,13.07,13.07,798400.0,12.356,12.3748,12.3465,12.3465,798400.0
2014-05-15 11:30:00,13.07,13.12,13.07,13.12,588000.0,12.3465,12.3937,12.3465,12.3937,588000.0
2014-05-15 11:35:00,13.12,13.14,13.11,13.14,775200.0,12.3937,12.4126,12.3843,12.4126,775200.0
2014-05-15 11:40:00,13.14,13.14,13.1,13.1,794400.0,12.4126,12.4126,12.3748,12.3748,794400.0
2014-05-15 11:45:00,13.1,13.11,13.07,13.08,739200.0,12.3748,12.3843,12.3465,12.356,739200.0
2014-05-15 11:50:00,13.08,13.08,13.06,13.06,503200.0,12.356,12.356,12.3371,12.3371,503200.0
2014-05-15 11:55:00,13.06,13.07,13.05,13.06,676800.0,12.3371,12.3465,12.3276,12.3371,676800.0
2014-05-15 12:00:00,13.06,13.07,13.06,13.07,608000.0,12.3371,12.3465,12.3371,12.3465,608000.0
2014-05-15 12:05:00,13.07,13.1,13.07,13.08,640000.0,12.3465,12.3748,12.3465,12.356,640000.0
2014-05-15 12:10:00,13.08,13.08,13.07,13.08,171200.0,12.356,12.356,12.3465,12.356,171200.0
2014-05-15 12:15:00,13.08,13.08,13.06,13.07,250400.0,12.356,12.356,12.3371,12.3465,250400.0
2014-05-15 12:20:00,13.07,13.07,13.05,13.06,158400.0,12.3465,12.3465,12.3276,12.3371,158400.0
2014-05-15 12:25:00,13.06,13.08,13.06,13.07,264800.0,12.3371,12.356,12.3371,12.3465,264800.0
2014-05-15 12:30:00,13.07,13.11,13.07,13.11,266400.0,12.3465,12.3843,12.3465,12.3843,266400.0
2014-05-15 12:35:00,13.11,13.11,13.1,13.1,351200.0,12.3843,12.3843,12.3748,12.3748,351200.0
2014-05-15 12:40:00,13.1,13.1,13.08,13.1,208000.0,12.3748,12.3748,12.356,12.3748,208000.0
2014-05-15 12:45:00,13.09,13.1,13.09,13.09,172800.0,12.3654,12.3748,12.3654,12.3654,172800.0
2014-05-15 12:50:00,13.09,13.12,13.09,13.12,252000.0,12.3654,12.3937,12.3654,12.3937,252000.0
2014-05-15 12:55:00,13.11,13.13,13.11,13.12,573600.0,12.3843,12.4032,12.3843,12.3937,573600.0
2014-05-15 13:00:00,13.12,13.13,13.11,13.11,254400.0,12.3937,12.4032,12.3843,12.3843,254400.0
2014-05-15 13:05:00,13.12,13.12,13.09,13.1,364000.0,12.3937,12.3937,12.3654,12.3748,364000.0
2014-05-15 13:10:00,13.1,13.11,13.09,13.1,153600.0,12.3748,12.3843,12.3654,12.3748,153600.0
2014-05-15 13:15:00,13.11,13.11,13.09,13.1,148800.0,12.3843,12.3843,12.3654,12.3748,148800.0
2014-05-15 13:20:00,13.1,13.11,13.09,13.1,172000.0,12.3748,12.3843,12.3654,12.3748,172000.0
2014-05-15 13:25:00,13.1,13.11,13.09,13.1,452000.0,12.3748,12.3843,12.3654,12.3748,452000.0
2014-05-15 13:30:00,13.1,13.1,13.09,13.1,291200.0,12.3748,12.3748,12.3654,12.3748,291200.0
2014-05-15 13:35:00,13.1,13.11,13.08,13.09,374400.0,12.3748,12.3843,12.356,12.3654,374400.0
2014-05-15 13:40:00,13.09,13.09,13.07,13.08,351200.0,12.3654,12.3654,12.3465,12.356,351200.0
2014-05-15 13:45:00,13.08,13.08,13.07,13.08,212000.0,12.356,12.356,12.3465,12.356,212000.0
2014-05-15 13:50:00,13.08,13.09,13.08,13.09,392000.0,12.356,12.3654,12.356,12.3654,392000.0
2014-05-15 13:55:00,13.1,13.11,13.09,13.11,464000.0,12.3748,12.3843,12.3654,12.3843,464000.0
2014-05-15 14:00:00,13.11,13.13,13.11,13.13,612000.0,12.3843,12.4032,12.3843,12.4032,612000.0
2014-05-15 14:05:00,13.13,13.15,13.13,13.15,879200.0,12.4032,12.4221,12.4032,12.4221,879200.0
2014-05-15 14:10:00,13.15,13.16,13.13,13.14,492000.0,12.4221,12.4315,12.4032,12.4126,492000.0
2014-05-15 14:15:00,13.14,13.14,13.1,13.11,608800.0,12.4126,12.4126,12.3748,12.3843,608800.0
2014-05-15 14:20:00,13.11,13.13,13.09,13.12,542400.0,12.3843,12.4032,12.3654,12.3937,542400.0
2014-05-15 14:25:00,13.13,13.14,13.11,13.13,623200.0,12.4032,12.4126,12.3843,12.4032,623200.0
2014-05-15 14:30:00,13.13,13.15,13.13,13.14,360800.0,12.4032,12.4221,12.4032,12.4126,360800.0
2014-05-15 14:35:00,13.14,13.16,13.14,13.15,558400.0,12.4126,12.4315,12.4126,12.4221,558400.0
2014-05-15 14:40:00,13.15,13.16,13.14,13.14,241600.0,12.4221,12.4315,12.4126,12.4126,241600.0
2014-05-15 14:45:00,13.14,13.16,13.14,13.16,579200.0,12.4126,12.4315,12.4126,12.4315,579200.0
2014-05-15 14:50:00,13.16,13.18,13.15,13.18,463200.0,12.4315,12.4504,12.4221,12.4504,463200.0
2014-05-15 14:55:00,13.18,13.18,13.15,13.17,818400.0,12.4504,12.4504,12.4221,12.441,818400.0
2014-05-15 15:00:00,13.17,13.18,13.16,13.17,363200.0,12.441,12.4504,12.4315,12.441,363200.0
2014-05-15 15:05:00,13.17,13.17,13.14,13.17,384000.0,12.441,12.441,12.4126,12.441,384000.0
2014-05-15 15:10:00,13.17,13.18,13.16,13.16,504800.0,12.441,12.4504,12.4315,12.4315,504800.0
2014-05-15 15:15:00,13.16,13.17,13.14,13.15,314400.0,12.4315,12.441,12.4126,12.4221,314400.0
2014-05-15 15:20:00,13.15,13.15,13.13,13.13,554400.0,12.4221,12.4221,12.4032,12.4032,554400.0
2014-05-15 15:25:00,13.13,13.15,13.12,13.14,629600.0,12.4032,12.4221,12.3937,12.4126,629600.0
2014-05-15 15:30:00,13.14,13.16,13.13,13.16,616800.0,12.4126,12.4315,12.4032,12.4315,616800.0
2014-05-15 15:35:00,13.16,13.2,13.15,13.18,1085600.0,12.4315,12.4693,12.4221,12.4504,1085600.0
2014-05-15 15:40:00,13.18,13.19,13.16,13.18,544800.0,12.4504,12.4599,12.4315,12.4504,544800.0
2014-05-15 15:45:00,13.18,13.18,13.16,13.16,584800.0,12.4504,12.4504,12.4315,12.4315,584800.0
2014-05-15 15:50:00,13.16,13.17,13.15,13.17,732800.0,12.4315,12.441,12.4221,12.441,732800.0
2014-05-15 15:55:00,13.17,13.18,13.16,13.17,1576000.0,12.441,12.4504,12.4315,12.441,1576000.0
2014-05-16 09:30:00,13.19,13.19,13.15,13.15,603200.0,12.4599,12.4599,12.4221,12.4221,603200.0
2014-05-16 09:35:00,13.15,13.17,13.13,13.14,1278400.0,12.4221,12.441,12.4032,12.4126,1278400.0
2014-05-16 09:40:00,13.14,13.16,13.11,13.15,1087200.0,12.4126,12.4315,12.3843,12.4221,1087200.0
2014-05-16 09:45:00,13.15,13.15,13.13,13.14,883200.0,12.4221,12.4221,12.4032,12.4126,883200.0
2014-05-16 09:50:00,13.14,13.17,13.14,13.17,761600.0,12.4126,12.441,12.4126,12.441,761600.0
2014-05-16 09:55:00,13.16,13.18,13.12,13.17,1449600.0,12.4315,12.4504,12.3937,12.441,1449600.0
2014-05-16 10:00:00,13.18,13.19,13.13,13.13,825600.0,12.4504,12.4599,12.4032,12.4032,825600.0
2014-05-16 10:05:00,13.13,13.13,13.08,13.1,1695200.0,12.4032,12.4032,12.356,12.3748,1695200.0
2014-05-16 10:10:00,13.1,13.12,13.1,13.11,1066400.0,12.3748,12.3937,12.3748,12.3843,1066400.0
2014-05-16 10:15:00,13.11,13.14,13.09,13.12,1169600.0,12.3843,12.4126,12.3654,12.3937,1169600.0
2014-05-16 10:20:00,13.12,13.13,13.1,13.1,939200.0,12.3937,12.4032,12.3748,12.3748,939200.0
2014-05-16 10:25:00,13.11,13.11,13.08,13.09,660000.0,12.3843,12.3843,12.356,12.3654,660000.0
2014-05-16 10:30:00,13.09,13.12,13.09,13.11,711200.0,12.3654,12.3937,12.3654,12.3843,711200.0
2014-05-16 10:35:00,13.11,13.14,13.11,13.14,509600.0,12.3843,12.4126,12.3843,12.4126,509600.0
2014-05-16 10:40:00,13.13,13.15,13.13,13.13,563200.0,12.4032,12.4221,12.4032,12.4032,563200.0
2014-05-16 10:45:00,13.13,13.16,13.13,13.15,724000.0,12.4032,12.4315,12.4032,12.4221,724000.0
2014-05-16 10:50:00,13.16,13.17,13.15,13.15,667200.0,12.4315,12.441,12.4221,12.4221,667200.0
2014-05-16 10:55:00,13.15,13.17,13.15,13.15,465600.0,12.4221,12.441,12.4221,12.4221,465600.0
2014-05-16 11:00:00,13.15,13.15,13.14,13.15,340000.0,12.4221,12.4221,12.4126,12.4221,340000.0
2014-05-16 11:05:00,13.15,13.17,13.15,13.17,217600.0,12.4221,12.441,12.4221,12.441,217600.0
2014-05-16 11:10:00,13.17,13.18,13.16,13.17,578400.0,12.441,12.4504,12.4315,12.441,578400.0
2014-05-16 11:15:00,13.17,13.19,13.17,13.19,290400.0,12.441,12.4599,12.441,12.4599,290400.0
2014-05-16 11:20:00,13.19,13.19,13.18,13.18,204800.0,12.4599,12.4599,12.4504,12.4504,204800.0
2014-05-16 11:25:00,13.18,13.19,13.17,13.18,200000.0,12.4504,12.4599,12.441,12.4504,200000.0
2014-05-16 11:30:00,13.18,13.21,13.18,13.2,188800.0,12.4504,12.4788,12.4504,12.4693,188800.0
2014-05-16 11:35:00,13.2,13.2,13.18,13.18,208000.0,12.4693,12.4693,12.4504,12.4504,208000.0
2014-05-16 11:40:00,13.18,13.19,13.17,13.17,220000.0,12.4504,12.4599,12.441,12.441,220000.0
2014-05-16 11:45:00,13.17,13.17,13.16,13.17,144000.0,12.441,12.441,12.4315,12.441,144000.0
2014-05-16 11:50:00,13.17,13.19,13.15,13.15,248800.0,12.441,12.4599,12.4221,12.4221,248800.0
2014-05-16 11:55:00,13.15,13.19,13.15,13.18,127200.0,12.4221,12.4599,12.4221,12.4504,127200.0
2014-05-16 12:00:00,13.18,13.19,13.18,13.19,127200.0,12.4504,12.4599,12.4504,12.4599,127200.0
2014-05-16 12:05:00,13.19,13.2,13.18,13.18,104000.0,12.4599,12.4693,12.4504,12.4504,104000.0
2014-05-16 12:10:00,13.18,13.18,13.17,13.18,147200.0,12.4504,12.4504,12.441,12.4504,147200.0
2014-05-16 12:15:00,13.18,13.19,13.18,13.19,147200.0,12.4504,12.4599,12.4504,12.4599,147200.0
2014-05-16 12:20:00,13.19,13.2,13.19,13.19,183200.0,12.4599,12.4693,12.4599,12.4599,183200.0
2014-05-16 12:25:00,13.19,13.19,13.17,13.18,234400.0,12.4599,12.4599,12.441,12.4504,234400.0
2014-05-16 12:30:00,13.18,13.18,13.17,13.18,135200.0,12.4504,12.4504,12.441,12.4504,135200.0
2014-05-16 12:35:00,13.18,13.19,13.18,13.19,167200.0,12.4504,12.4599,12.4504,12.4599,167200.0
2014-05-16 12:40:00,13.19,13.19,13.16,13.17,214400.0,12.4599,12.4599,12.4315,12.441,214400.0
2014-05-16 12:45:00,13.17,13.17,13.15,13.17,176800.0,12.441,12.441,12.4221,12.441,176800.0
2014-05-16 12:50:00,13.16,13.17,13.16,13.16,146400.0,12.4315,12.441,12.4315,12.4315,146400.0
2014-05-16 12:55:00,13.16,13.16,13.16,13.16,75200.0,12.4315,12.4315,12.4315,12.4315,75200.0
2014-05-16 13:00:00,13.16,13.16,13.13,13.13,589600.0,12.4315,12.4315,12.4032,12.4032,589600.0
2014-05-16 13:05:00,13.13,13.15,13.13,13.15,339200.0,12.4032,12.4221,12.4032,12.4221,339200.0
2014-05-16 13:10:00,13.15,13.16,13.15,13.15,272000.0,12.4221,12.4315,12.4221,12.4221,272000.0
2014-05-16 13:15:00,13.15,13.17,13.15,13.16,257600.0,12.4221,12.441,12.4221,12.4315,257600.0
2014-05-16 13:20:00,13.16,13.17,13.16,13.16,182400.0,12.4315,12.441,12.4315,12.4315,182400.0
2014-05-16 13:25:00,13.16,13.17,13.15,13.16,228000.0,12.4315,12.441,12.4221,12.4315,228000.0
2014-05-16 13:30:00,13.16,13.17,13.15,13.17,273600.0,12.4315,12.441,12.4221,12.441,273600.0
2014-05-16 13:35:00,13.17,13.17,13.16,13.16,175200.0,12.441,12.441,12.4315,12.4315,175200.0
2014-05-16 13:40:00,13.16,13.17,13.15,13.16,324800.0,12.4315,12.441,12.4221,12.4315,324800.0
2014-05-16 13:45:00,13.16,13.16,13.14,13.15,609600.0,12.4315,12.4315,12.4126,12.4221,609600.0
2014-05-16 13:50:00,13.15,13.17,13.15,13.15,546400.0,12.4221,12.441,12.4221,12.4221,546400.0
2014-05-16 13:55:00,13.15,13.15,13.15,13.15,178400.0,12.4221,12.4221,12.4221,12.4221,178400.0
2014-05-16 14:00:00,13.15,13.15,13.13,13.13,268800.0,12.4221,12.4221,12.4032,12.4032,268800.0
2014-05-16 14:05:00,13.13,13.14,13.13,13.14,238400.0,12.4032,12.4126,12.4032,12.4126,238400.0
2014-05-16 14:10:00,13.14,13.14,13.13,13.14,236000.0,12.4126,12.4126,12.4032,12.4126,236000.0
2014-05-16 14:15:00,13.13,13.15,13.13,13.15,296800.0,12.4032,12.4221,12.4032,12.4221,296800.0
2014-05-16 14:20:00,13.15,13.15,13.14,13.15,224000.0,12.4221,12.4221,12.4126,12.4221,224000.0
2014-05-16 14:25:00,13.14,13.16,13.14,13.15,260000.0,12.4126,12.4315,12.4126,12.4221,260000.0
2014-05-16 14:30:00,13.15,13.16,13.15,13.15,96800.0,12.4221,12.4315,12.4221,12.4221,96800.0
2014-05-16 14:35:00,13.15,13.16,13.15,13.15,39200.0,12.4221,12.4315,12.4221,12.4221,39200.0
2014-05-16 14:40:00,13.15,13.19,13.15,13.18,168800.0,12.4221,12.4599,12.4221,12.4504,168800.0
2014-05-16 14:45:00,13.18,13.19,13.18,13.18,131200.0,12.4504,12.4599,12.4504,12.4504,131200.0
2014-05-16 14:50:00,13.18,13.19,13.18,13.19,180800.0,12.4504,12.4599,12.4504,12.4599,180800.0
2014-05-16 14:55:00,13.19,13.24,13.19,13.24,789600.0,12.4599,12.5071,12.4599,12.5071,789600.0
2014-05-16 15:00:00,13.24,13.25,13.24,13.24,692800.0,12.5071,12.5165,12.5071,12.5071,692800.0
2014-05-16 15:05:00,13.24,13.26,13.24,13.26,547200.0,12.5071,12.526,12.5071,12.526,547200.0
2014-05-16 15:10:00,13.26,13.27,13.26,13.26,836000.0,12.526,12.5354,12.526,12.526,836000.0
2014-05-16 15:15:00,13.26,13.26,13.25,13.25,436000.0,12.526,12.526,12.5165,12.5165,436000.0
2014-05-16 15:20:00,13.25,13.26,13.24,13.24,369600.0,12.5165,12.526,12.5071,12.5071,369600.0
2014-05-16 15:25:00,13.24,13.24,13.23,13.24,474400.0,12.5071,12.5071,12.4977,12.5071,474400.0
2014-05-16 15:30:00,13.24,13.27,13.24,13.26,507200.0,12.5071,12.5354,12.5071,12.526,507200.0
2014-05-16 15:35:00,13.26,13.28,13.25,13.26,750400.0,12.526,12.5449,12.5165,12.526,750400.0
2014-05-16 15:40:00,13.26,13.26,13.25,13.26,368000.0,12.526,12.526,12.5165,12.526,368000.0
2014-05-16 15:45:00,13.26,13.26,13.25,13.26,391200.0,12.526,12.526,12.5165,12.526,391200.0
2014-05-16 15:50:00,13.26,13.27,13.26,13.26,520000.0,12.526,12.5354,12.526,12.526,520000.0
2014-05-16 15:55:00,13.26,13.27,13.25,13.27,1332800.0,12.526,12.5354,12.5165,12.5354,1332800.0
2014-05-19 09:30:00,13.22,13.26,13.19,13.25,636800.0,12.4882,12.526,12.4599,12.5165,636800.0
2014-05-19 09:35:00,13.24,13.26,13.24,13.25,648000.0,12.5071,12.526,12.5071,12.5165,648000.0
2014-05-19 09:40:00,13.26,13.31,13.26,13.3,660000.0,12.526,12.5732,12.526,12.5638,660000.0
2014-05-19 09:45:00,13.3,13.31,13.29,13.3,455200.0,12.5638,12.5732,12.5543,12.5638,455200.0
2014-05-19 09:50:00,13.3,13.3,13.27,13.28,830400.0,12.5638,12.5638,12.5354,12.5449,830400.0
2014-05-19 09:55:00,13.28,13.29,13.28,13.29,317600.0,12.5449,12.5543,12.5449,12.5543,317600.0
2014-05-19 10:00:00,13.29,13.3,13.26,13.28,509600.0,12.5543,12.5638,12.526,12.5449,509600.0
2014-05-19 10:05:00,13.28,13.3,13.28,13.29,549600.0,12.5449,12.5638,12.5449,12.5543,549600.0
2014-05-19 10:10:00,13.3,13.3,13.27,13.29,430400.0,12.5638,12.5638,12.5354,12.5543,430400.0
2014-05-19 10:15:00,13.29,13.31,13.29,13.31,608000.0,12.5543,12.5732,12.5543,12.5732,608000.0
2014-05-19 10:20:00,13.31,13.32,13.3,13.31,607200.0,12.5732,12.5827,12.5638,12.5732,607200.0
2014-05-19 10:25:00,13.31,13.33,13.3,13.31,350400.0,12.5732,12.5921,12.5638,12.5732,350400.0
2014-05-19 10:30:00,13.31,13.31,13.29,13.29,532800.0,12.5732,12.5732,12.5543,12.5543,532800.0
2014-05-19 10:35:00,13.29,13.31,13.29,13.29,281600.0,12.5543,12.5732,12.5543,12.5543,281600.0
2014-05-19 10:40:00,13.3,13.31,13.29,13.31,261600.0,12.5638,12.5732,12.5543,12.5732,261600.0
2014-05-19 10:45:00,13.31,13.31,13.29,13.29,260000.0,12.5732,12.5732,12.5543,12.5543,260000.0
2014-05-19 10:50:00,13.29,13.3,13.29,13.3,140800.0,12.5543,12.5638,12.5543,12.5638,140800.0
2014-05-19 10:55:00,13.3,13.31,13.29,13.3,146400.0,12.5638,12.5732,12.5543,12.5638,146400.0
2014-05-19 11:00:00,13.3,13.32,13.3,13.31,287200.0,12.5638,12.5827,12.5638,12.5732,287200.0
2014-05-19 11:05:00,13.32,13.33,13.31,13.33,820800.0,12.5827,12.5921,12.5732,12.5921,820800.0
2014-05-19 11:10:00,13.33,13.37,13.33,13.36,822400.0,12.5921,12.6299,12.5921,12.6205,822400.0
2014-05-19 11:15:00,13.37,13.37,13.35,13.36,368000.0,12.6299,12.6299,12.611,12.6205,368000.0
2014-05-19 11:20:00,13.35,13.36,13.35,13.35,255200.0,12.611,12.6205,12.611,12.611,255200.0
2014-05-19 11:25:00,13.35,13.36,13.35,13.35,157600.0,12.611,12.6205,12.611,12.611,157600.0
2014-05-19 11:30:00,13.36,13.36,13.34,13.35,121600.0,12.6205,12.6205,12.6016,12.611,121600.0
2014-05-19 11:35:00,13.35,13.35,13.34,13.35,74400.0,12.611,12.611,12.6016,12.611,74400.0
2014-05-19 11:40:00,13.35,13.35,13.35,13.35,60800.0,12.611,12.611,12.611,12.611,60800.0
2014-05-19 11:45:00,13.35,13.36,13.35,13.35,164800.0,12.611,12.6205,12.611,12.611,164800.0
2014-05-19 11:50:00,13.35,13.35,13.35,13.35,56800.0,12.611,12.611,12.611,12.611,56800.0
2014-05-19 11:55:00,13.35,13.36,13.35,13.35,46400.0,12.611,12.6205,12.611,12.611,46400.0
2014-05-19 12:00:00,13.35,13.36,13.35,13.35,68800.0,12.611,12.6205,12.611,12.611,68800.0
2014-05-19 12:05:00,13.35,13.37,13.35,13.37,163200.0,12.611,12.6299,12.611,12.6299,163200.0
2014-05-19 12:10:00,13.37,13.37,13.36,13.36,206400.0,12.6299,12.6299,12.6205,12.6205,206400.0
2014-05-19 12:15:00,13.36,13.36,13.36,13.36,74400.0,12.6205,12.6205,12.6205,12.6205,74400.0
2014-05-19 12:20:00,13.36,13.37,13.36,13.37,268000.0,12.6205,12.6299,12.6205,12.6299,268000.0
2014-05-19 12:25:00,13.37,13.37,13.36,13.36,172000.0,12.6299,12.6299,12.6205,12.6205,172000.0
2014-05-19 12:30:00,13.36,13.36,13.33,13.34,388800.0,12.6205,12.6205,12.5921,12.6016,388800.0
2014-05-19 12:35:00,13.34,13.34,13.32,13.33,216800.0,12.6016,12.6016,12.5827,12.5921,216800.0
2014-05-19 12:40:00,13.33,13.33,13.32,13.33,143200.0,12.5921,12.5921,12.5827,12.5921,143200.0
2014-05-19 12:45:00,13.33,13.33,13.33,13.33,117600.0,12.5921,12.5921,12.5921,12.5921,117600.0
2014-05-19 12:50:00,13.33,13.34,13.33,13.33,66400.0,12.5921,12.6016,12.5921,12.5921,66400.0
2014-05-19 12:55:00,13.33,13.34,13.33,13.33,108000.0,12.5921,12.6016,12.5921,12.5921,108000.0
2014-05-19 13:00:00,13.33,13.35,13.33,13.35,113600.0,12.5921,12.611,12.5921,12.611,113600.0
2014-05-19 13:05:00,13.34,13.35,13.34,13.34,87200.0,12.6016,12.611,12.6016,12.6016,87200.0
2014-05-19 13:10:00,13.34,13.35,13.34,13.35,53600.0,12.6016,12.611,12.6016,12.611,53600.0
2014-05-19 13:15:00,13.35,13.35,13.33,13.33,89600.0,12.611,12.611,12.5921,12.5921,89600.0
2014-05-19 13:20:00,13.33,13.34,13.33,13.34,51200.0,12.5921,12.6016,12.5921,12.6016,51200.0
2014-05-19 13:25:00,13.34,13.34,13.33,13.33,113600.0,12.6016,12.6016,12.5921,12.5921,113600.0
2014-05-19 13:30:00,13.33,13.34,13.33,13.33,214400.0,12.5921,12.6016,12.5921,12.5921,214400.0
2014-05-19 13:35:00,13.33,13.34,13.33,13.33,79200.0,12.5921,12.6016,12.5921,12.5921,79200.0
2014-05-19 13:40:00,13.33,13.34,13.33,13.34,96800.0,12.5921,12.6016,12.5921,12.6016,96800.0
2014-05-19 13:45:00,13.34,13.34,13.34,13.34,93600.0,12.6016,12.6016,12.6016,12.6016,93600.0
2014-05-19 13:50:00,13.34,13.35,13.34,13.34,94400.0,12.6016,12.611,12.6016,12.6016,94400.0
2014-05-19 13:55:00,13.34,13.36,13.34,13.35,347200.0,12.6016,12.6205,12.6016,12.611,347200.0
2014-05-19 14:00:00,13.35,13.37,13.35,13.36,204800.0,12.611,12.6299,12.611,12.6205,204800.0
2014-05-19 14:05:00,13.36,13.36,13.35,13.35,289600.0,12.6205,12.6205,12.611,12.611,289600.0
2014-05-19 14:10:00,13.35,13.36,13.35,13.36,106400.0,12.611,12.6205,12.611,12.6205,106400.0
2014-05-19 14:15:00,13.36,13.36,13.36,13.36,166400.0,12.6205,12.6205,12.6205,12.6205,166400.0
2014-05-19 14:20:00,13.36,13.38,13.36,13.38,301600.0,12.6205,12.6393,12.6205,12.6393,301600.0
2014-05-19 14:25:00,13.38,13.38,13.36,13.37,129600.0,12.6393,12.6393,12.6205,12.6299,129600.0
2014-05-19 14:30:00,13.37,13.37,13.35,13.35,68000.0,12.6299,12.6299,12.611,12.611,68000.0
2014-05-19 14:35:00,13.35,13.36,13.35,13.36,75200.0,12.611,12.6205,12.611,12.6205,75200.0
2014-05-19 14:40:00,13.36,13.37,13.36,13.36,117600.0,12.6205,12.6299,12.6205,12.6205,117600.0
2014-05-19 14:45:00,13.36,13.37,13.36,13.37,126400.0,12.6205,12.6299,12.6205,12.6299,126400.0
2014-05-19 14:50:00,13.37,13.37,13.37,13.37,65600.0,12.6299,12.6299,12.6299,12.6299,65600.0
2014-05-19 14:55:00,13.37,13.37,13.35,13.35,170400.0,12.6299,12.6299,12.611,12.611,170400.0
2014-05-19 15:00:00,13.36,13.36,13.36,13.36,65600.0,12.6205,12.6205,12.6205,12.6205,65600.0
2014-05-19 15:05:00,13.36,13.36,13.36,13.36,69600.0,12.6205,12.6205,12.6205,12.6205,69600.0
2014-05-19 15:10:00,13.36,13.37,13.36,13.36,96800.0,12.6205,12.6299,12.6205,12.6205,96800.0
2014-05-19 15:15:00,13.35,13.35,13.33,13.34,180800.0,12.611,12.611,12.5921,12.6016,180800.0
2014-05-19 15:20:00,13.34,13.36,13.34,13.36,230400.0,12.6016,12.6205,12.6016,12.6205,230400.0
2014-05-19 15:25:00,13.36,13.36,13.36,13.36,91200.0,12.6205,12.6205,12.6205,12.6205,91200.0
2014-05-19 15:30:00,13.36,13.38,13.36,13.38,593600.0,12.6205,12.6393,12.6205,12.6393,593600.0
2014-05-19 15:35:00,13.38,13.38,13.37,13.38,280000.0,12.6393,12.6393,12.6299,12.6393,280000.0
2014-05-19 15:40:00,13.38,13.38,13.37,13.38,263200.0,12.6393,12.6393,12.6299,12.6393,263200.0
2014-05-19 15:45:00,13.38,13.38,13.38,13.38,223200.0,12.6393,12.6393,12.6393,12.6393,223200.0
2014-05-19 15:50:00,13.38,13.38,13.37,13.38,348000.0,12.6393,12.6393,12.6299,12.6393,348000.0
2014-05-19 15:55:00,13.38,13.38,13.36,13.36,867200.0,12.6393,12.6393,12.6205,12.6205,867200.0
2014-05-20 09:30:00,13.35,13.35,13.32,13.32,437600.0,12.611,12.611,12.5827,12.5827,437600.0
2014-05-20 09:35:00,13.32,13.34,13.31,13.33,758400.0,12.5827,12.6016,12.5732,12.5921,758400.0
2014-05-20 09:40:00,13.33,13.33,13.29,13.29,955200.0,12.5921,12.5921,12.5543,12.5543,955200.0
2014-05-20 09:45:00,13.3,13.31,13.28,13.29,586400.0,12.5638,12.5732,12.5449,12.5543,586400.0
2014-05-20 09:50:00,13.28,13.3,13.28,13.28,508000.0,12.5449,12.5638,12.5449,12.5449,508000.0
2014-05-20 09:55:00,13.28,13.28,13.26,13.27,820000.0,12.5449,12.5449,12.526,12.5354,820000.0
2014-05-20 10:00:00,13.27,13.3,13.26,13.29,724800.0,12.5354,12.5638,12.526,12.5543,724800.0
2014-05-20 10:05:00,13.29,13.29,13.27,13.27,399200.0,12.5543,12.5543,12.5354,12.5354,399200.0
2014-05-20 10:10:00,13.27,13.3,13.27,13.29,285600.0,12.5354,12.5638,12.5354,12.5543,285600.0
2014-05-20 10:15:00,13.29,13.31,13.29,13.29,488800.0,12.5543,12.5732,12.5543,12.5543,488800.0
2014-05-20 10:20:00,13.29,13.29,13.26,13.27,285600.0,12.5543,12.5543,12.526,12.5354,285600.0
2014-05-20 10:25:00,13.27,13.29,13.26,13.27,348000.0,12.5354,12.5543,12.526,12.5354,348000.0
2014-05-20 10:30:00,13.26,13.29,13.26,13.29,257600.0,12.526,12.5543,12.526,12.5543,257600.0
2014-05-20 10:35:00,13.28,13.3,13.28,13.28,386400.0,12.5449,12.5638,12.5449,12.5449,386400.0
2014-05-20 10:40:00,13.28,13.31,13.28,13.3,298400.0,12.5449,12.5732,12.5449,12.5638,298400.0
2014-05-20 10:45:00,13.3,13.31,13.29,13.3,416800.0,12.5638,12.5732,12.5543,12.5638,416800.0
2014-05-20 10:50:00,13.3,13.3,13.29,13.3,256800.0,12.5638,12.5638,12.5543,12.5638,256800.0
2014-05-20 10:55:00,13.3,13.34,13.3,13.33,615200.0,12.5638,12.6016,12.5638,12.5921,615200.0
2014-05-20 11:00:00,13.33,13.34,13.32,13.33,356800.0,12.5921,12.6016,12.5827,12.5921,356800.0
2014-05-20 11:05:00,13.33,13.33,13.32,13.32,218400.0,12.5921,12.5921,12.5827,12.5827,218400.0
2014-05-20 11:10:00,13.33,13.33,13.31,13.32,325600.0,12.5921,12.5921,12.5732,12.5827,325600.0
2014-05-20 11:15:00,13.32,13.32,13.31,13.31,373600.0,12.5827,12.5827,12.5732,12.5732,373600.0
2014-05-20 11:20:00,13.31,13.32,13.31,13.31,1547200.0,12.5732,12.5827,12.5732,12.5732,1547200.0
2014-05-20 11:25:00,13.31,13.32,13.3,13.3,365600.0,12.5732,12.5827,12.5638,12.5638,365600.0
2014-05-20 11:30:00,13.3,13.31,13.3,13.3,488000.0,12.5638,12.5732,12.5638,12.5638,488000.0
2014-05-20 11:35:00,13.3,13.31,13.3,13.31,426400.0,12.5638,12.5732,12.5638,12.5732,426400.0
2014-05-20 11:40:00,13.31,13.33,13.31,13.32,580000.0,12.5732,12.5921,12.5732,12.5827,580000.0
2014-05-20 11:45:00,13.32,13.34,13.32,13.33,355200.0,12.5827,12.6016,12.5827,12.5921,355200.0
2014-05-20 11:50:00,13.33,13.34,13.31,13.31,445600.0,12.5921,12.6016,12.5732,12.5732,445600.0
2014-05-20 11:55:00,13.31,13.31,13.3,13.3,424800.0,12.5732,12.5732,12.5638,12.5638,424800.0
2014-05-20 12:00:00,13.3,13.3,13.25,13.26,691200.0,12.5638,12.5638,12.5165,12.526,691200.0
2014-05-20 12:05:00,13.26,13.26,13.24,13.25,680800.0,12.526,12.526,12.5071,12.5165,680800.0
2014-05-20 12:10:00,13.25,13.25,13.21,13.23,939200.0,12.5165,12.5165,12.4788,12.4977,939200.0
2014-05-20 12:15:00,13.22,13.24,13.21,13.23,876800.0,12.4882,12.5071,12.4788,12.4977,876800.0
2014-05-20 12:20:00,13.23,13.24,13.23,13.24,376000.0,12.4977,12.5071,12.4977,12.5071,376000.0
2014-05-20 12:25:00,13.24,13.24,13.22,13.23,491200.0,12.5071,12.5071,12.4882,12.4977,491200.0
2014-05-20 12:30:00,13.23,13.24,13.21,13.23,656000.0,12.4977,12.5071,12.4788,12.4977,656000.0
2014-05-20 12:35:00,13.23,13.23,13.21,13.21,572000.0,12.4977,12.4977,12.4788,12.4788,572000.0
2014-05-20 12:40:00,13.21,13.22,13.2,13.22,3945600.0,12.4788,12.4882,12.4693,12.4882,3945600.0
2014-05-20 12:45:00,13.22,13.22,13.21,13.21,900800.0,12.4882,12.4882,12.4788,12.4788,900800.0
2014-05-20 12:50:00,13.21,13.22,13.21,13.22,347200.0,12.4788,12.4882,12.4788,12.4882,347200.0
2014-05-20 12:55:00,13.22,13.23,13.22,13.22,416800.0,12.4882,12.4977,12.4882,12.4882,416800.0
2014-05-20 13:00:00,13.22,13.22,13.2,13.22,624000.0,12.4882,12.4882,12.4693,12.4882,624000.0
2014-05-20 13:05:00,13.22,13.22,13.2,13.2,397600.0,12.4882,12.4882,12.4693,12.4693,397600.0
2014-05-20 13:10:00,13.2,13.2,13.18,13.18,1101600.0,12.4693,12.4693,12.4504,12.4504,1101600.0
2014-05-20 13:15:00,13.18,13.18,13.17,13.18,1284000.0,12.4504,12.4504,12.441,12.4504,1284000.0
2014-05-20 13:20:00,13.18,13.18,13.16,13.18,1125600.0,12.4504,12.4504,12.4315,12.4504,1125600.0
2014-05-20 13:25:00,13.18,13.19,13.17,13.19,1073600.0,12.4504,12.4599,12.441,12.4599,1073600.0
2014-05-20 13:30:00,13.19,13.19,13.18,13.19,772000.0,12.4599,12.4599,12.4504,12.4599,772000.0
2014-05-20 13:35:00,13.19,13.19,13.17,13.17,898400.0,12.4599,12.4599,12.441,12.441,898400.0
2014-05-20 13:40:00,13.16,13.16,13.13,13.14,1371200.0,12.4315,12.4315,12.4032,12.4126,1371200.0
2014-05-20 13:45:00,13.14,13.14,13.13,13.13,2353600.0,12.4126,12.4126,12.4032,12.4032,2353600.0
2014-05-20 13:50:00,13.13,13.15,13.13,13.14,1070400.0,12.4032,12.4221,12.4032,12.4126,1070400.0
2014-05-20 13:55:00,13.14,13.14,13.12,13.12,1209600.0,12.4126,12.4126,12.3937,12.3937,1209600.0
2014-05-20 14:00:00,13.12,13.16,13.12,13.16,1404000.0,12.3937,12.4315,12.3937,12.4315,1404000.0
2014-05-20 14:05:00,13.15,13.17,13.15,13.16,1440800.0,12.4221,12.441,12.4221,12.4315,1440800.0
2014-05-20 14:10:00,13.16,13.17,13.15,13.15,1428000.0,12.4315,12.441,12.4221,12.4221,1428000.0
2014-05-20 14:15:00,13.15,13.18,13.15,13.18,1467200.0,12.4221,12.4504,12.4221,12.4504,1467200.0
2014-05-20 14:20:00,13.18,13.19,13.17,13.17,1050400.0,12.4504,12.4599,12.441,12.441,1050400.0
2014-05-20 14:25:00,13.17,13.17,13.16,13.16,567200.0,12.441,12.441,12.4315,12.4315,567200.0
2014-05-20 14:30:00,13.16,13.17,13.15,13.16,423200.0,12.4315,12.441,12.4221,12.4315,423200.0
2014-05-20 14:35:00,13.16,13.16,13.13,13.13,2236000.0,12.4315,12.4315,12.4032,12.4032,2236000.0
2014-05-20 14:40:00,13.13,13.15,13.13,13.14,684000.0,12.4032,12.4221,12.4032,12.4126,684000.0
2014-05-20 14:45:00,13.14,13.16,13.14,13.15,1493600.0,12.4126,12.4315,12.4126,12.4221,1493600.0
2014-05-20 14:50:00,13.15,13.15,13.13,13.14,804000.0,12.4221,12.4221,12.4032,12.4126,804000.0
2014-05-20 14:55:00,13.13,13.15,13.13,13.15,848800.0,12.4032,12.4221,12.4032,12.4221,848800.0
2014-05-20 15:00:00,13.15,13.17,13.14,13.17,1685600.0,12.4221,12.441,12.4126,12.441,1685600.0
2014-05-20 15:05:00,13.17,13.18,13.16,13.17,1046400.0,12.441,12.4504,12.4315,12.441,1046400.0
2014-05-20 15:10:00,13.17,13.17,13.16,13.16,1448000.0,12.441,12.441,12.4315,12.4315,1448000.0
2014-05-20 15:15:00,13.16,13.18,13.16,13.18,643200.0,12.4315,12.4504,12.4315,12.4504,643200.0
2014-05-20 15:20:00,13.18,13.18,13.16,13.17,448800.0,12.4504,12.4504,12.4315,12.441,448800.0
2014-05-20 15:25:00,13.17,13.2,13.17,13.18,1135200.0,12.441,12.4693,12.441,12.4504,1135200.0
2014-05-20 15:30:00,13.18,13.2,13.18,13.19,1696000.0,12.4504,12.4693,12.4504,12.4599,1696000.0
2014-05-20 15:35:00,13.19,13.24,13.19,13.22,4452800.0,12.4599,12.5071,12.4599,12.4882,4452800.0
2014-05-20 15:40:00,13.22,13.23,13.22,13.22,656000.0,12.4882,12.4977,12.4882,12.4882,656000.0
2014-05-20 15:45:00,13.22,13.23,13.2,13.21,976000.0,12.4882,12.4977,12.4693,12.4788,976000.0
2014-05-20 15:50:00,13.21,13.21,13.2,13.21,890400.0,12.4788,12.4788,12.4693,12.4788,890400.0
2014-05-20 15:55:00,13.21,13.21,13.18,13.19,2272800.0,12.4788,12.4788,12.4504,12.4599,2272800.0
2014-05-21 09:30:00,13.26,13.29,13.26,13.29,473600.0,12.526,12.5543,12.526,12.5543,473600.0
2014-05-21 09:35:00,13.29,13.35,13.29,13.32,660000.0,12.5543,12.611,12.5543,12.5827,660000.0
2014-05-21 09:40:00,13.33,13.34,13.32,13.32,554400.0,12.5921,12.6016,12.5827,12.5827,554400.0
2014-05-21 09:45:00,13.32,13.35,13.32,13.34,1127200.0,12.5827,12.611,12.5827,12.6016,1127200.0
2014-05-21 09:50:00,13.35,13.37,13.34,13.36,758400.0,12.611,12.6299,12.6016,12.6205,758400.0
2014-05-21 09:55:00,13.35,13.36,13.34,13.34,376000.0,12.611,12.6205,12.6016,12.6016,376000.0
2014-05-21 10:00:00,13.34,13.35,13.34,13.34,437600.0,12.6016,12.611,12.6016,12.6016,437600.0
2014-05-21 10:05:00,13.34,13.36,13.34,13.35,530400.0,12.6016,12.6205,12.6016,12.611,530400.0
2014-05-21 10:10:00,13.35,13.36,13.35,13.35,520800.0,12.611,12.6205,12.611,12.611,520800.0
2014-05-21 10:15:00,13.35,13.36,13.35,13.35,381600.0,12.611,12.6205,12.611,12.611,381600.0
2014-05-21 10:20:00,13.35,13.35,13.34,13.34,456800.0,12.611,12.611,12.6016,12.6016,456800.0
2014-05-21 10:25:00,13.34,13.35,13.34,13.35,257600.0,12.6016,12.611,12.6016,12.611,257600.0
2014-05-21 10:30:00,13.35,13.37,13.35,13.36,549600.0,12.611,12.6299,12.611,12.6205,549600.0
2014-05-21 10:35:00,13.36,13.37,13.36,13.36,443200.0,12.6205,12.6299,12.6205,12.6205,443200.0
2014-05-21 10:40:00,13.37,13.37,13.35,13.36,327200.0,12.6299,12.6299,12.611,12.6205,327200.0
2014-05-21 10:45:00,13.36,13.37,13.35,13.37,275200.0,12.6205,12.6299,12.611,12.6299,275200.0
2014-05-21 10:50:00,13.37,13.37,13.35,13.37,468800.0,12.6299,12.6299,12.611,12.6299,468800.0
2014-05-21 10:55:00,13.37,13.38,13.36,13.36,819200.0,12.6299,12.6393,12.6205,12.6205,819200.0
2014-05-21 11:00:00,13.35,13.36,13.34,13.35,260800.0,12.611,12.6205,12.6016,12.611,260800.0
2014-05-21 11:05:00,13.35,13.37,13.34,13.36,386400.0,12.611,12.6299,12.6016,12.6205,386400.0
2014-05-21 11:10:00,13.36,13.36,13.35,13.36,228000.0,12.6205,12.6205,12.611,12.6205,228000.0
2014-05-21 11:15:00,13.36,13.37,13.35,13.35,139200.0,12.6205,12.6299,12.611,12.611,139200.0
2014-05-21 11:20:00,13.35,13.35,13.34,13.34,253600.0,12.611,12.611,12.6016,12.6016,253600.0
2014-05-21 11:25:00,13.34,13.34,13.32,13.32,517600.0,12.6016,12.6016,12.5827,12.5827,517600.0
2014-05-21 11:30:00,13.32,13.33,13.32,13.32,409600.0,12.5827,12.5921,12.5827,12.5827,409600.0
2014-05-21 11:35:00,13.32,13.33,13.32,13.33,169600.0,12.5827,12.5921,12.5827,12.5921,169600.0
2014-05-21 11:40:00,13.33,13.33,13.31,13.31,221600.0,12.5921,12.5921,12.5732,12.5732,221600.0
2014-05-21 11:45:00,13.31,13.31,13.29,13.3,443200.0,12.5732,12.5732,12.5543,12.5638,443200.0
2014-05-21 11:50:00,13.3,13.31,13.29,13.31,462400.0,12.5638,12.5732,12.5543,12.5732,462400.0
2014-05-21 11:55:00,13.31,13.32,13.3,13.31,264800.0,12.5732,12.5827,12.5638,12.5732,264800.0
2014-05-21 12:00:00,13.31,13.32,13.31,13.32,153600.0,12.5732,12.5827,12.5732,12.5827,153600.0
2014-05-21 12:05:00,13.32,13.32,13.3,13.3,300000.0,12.5827,12.5827,12.5638,12.5638,300000.0
2014-05-21 12:10:00,13.3,13.31,13.3,13.31,181600.0,12.5638,12.5732,12.5638,12.5732,181600.0
2014-05-21 12:15:00,13.31,13.32,13.31,13.31,292000.0,12.5732,12.5827,12.5732,12.5732,292000.0
2014-05-21 12:20:00,13.32,13.32,13.31,13.32,267200.0,12.5827,12.5827,12.5732,12.5827,267200.0
2014-05-21 12:25:00,13.32,13.33,13.32,13.33,163200.0,12.5827,12.5921,12.5827,12.5921,163200.0
2014-05-21 12:30:00,13.34,13.35,13.33,13.33,393600.0,12.6016,12.611,12.5921,12.5921,393600.0
2014-05-21 12:35:00,13.34,13.35,13.34,13.35,956800.0,12.6016,12.611,12.6016,12.611,956800.0
2014-05-21 12:40:00,13.35,13.35,13.35,13.35,256800.0,12.611,12.611,12.611,12.611,256800.0
2014-05-21 12:45:00,13.35,13.35,13.34,13.35,166400.0,12.611,12.611,12.6016,12.611,166400.0
2014-05-21 12:50:00,13.35,13.36,13.35,13.35,361600.0,12.611,12.6205,12.611,12.611,361600.0
2014-05-21 12:55:00,13.36,13.36,13.35,13.35,135200.0,12.6205,12.6205,12.611,12.611,135200.0
2014-05-21 13:00:00,13.35,13.37,13.35,13.36,351200.0,12.611,12.6299,12.611,12.6205,351200.0
2014-05-21 13:05:00,13.37,13.37,13.37,13.37,233600.0,12.6299,12.6299,12.6299,12.6299,233600.0
2014-05-21 13:10:00,13.37,13.37,13.36,13.36,122400.0,12.6299,12.6299,12.6205,12.6205,122400.0
2014-05-21 13:15:00,13.36,13.37,13.36,13.37,264800.0,12.6205,12.6299,12.6205,12.6299,264800.0
2014-05-21 13:20:00,13.37,13.37,13.36,13.36,135200.0,12.6299,12.6299,12.6205,12.6205,135200.0
2014-05-21 13:25:00,13.36,13.36,13.36,13.36,111200.0,12.6205,12.6205,12.6205,12.6205,111200.0
2014-05-21 13:30:00,13.36,13.36,13.35,13.35,224000.0,12.6205,12.6205,12.611,12.611,224000.0
2014-05-21 13:35:00,13.36,13.36,13.35,13.35,166400.0,12.6205,12.6205,12.611,12.611,166400.0
2014-05-21 13:40:00,13.35,13.37,13.35,13.37,230400.0,12.611,12.6299,12.611,12.6299,230400.0
2014-05-21 13:45:00,13.36,13.36,13.35,13.35,53600.0,12.6205,12.6205,12.611,12.611,53600.0
2014-05-21 13:50:00,13.35,13.37,13.35,13.37,134400.0,12.611,12.6299,12.611,12.6299,134400.0
2014-05-21 13:55:00,13.37,13.37,13.36,13.36,180800.0,12.6299,12.6299,12.6205,12.6205,180800.0
2014-05-21 14:00:00,13.36,13.39,13.34,13.39,904000.0,12.6205,12.6488,12.6016,12.6488,904000.0
2014-05-21 14:05:00,13.39,13.4,13.35,13.36,1144800.0,12.6488,12.6582,12.611,12.6205,1144800.0
2014-05-21 14:10:00,13.36,13.36,13.32,13.34,455200.0,12.6205,12.6205,12.5827,12.6016,455200.0
2014-05-21 14:15:00,13.34,13.36,13.33,13.36,376800.0,12.6016,12.6205,12.5921,12.6205,376800.0
2014-05-21 14:20:00,13.36,13.38,13.35,13.35,373600.0,12.6205,12.6393,12.611,12.611,373600.0
2014-05-21 14:25:00,13.36,13.37,13.36,13.37,331200.0,12.6205,12.6299,12.6205,12.6299,331200.0
2014-05-21 14:30:00,13.37,13.38,13.36,13.38,307200.0,12.6299,12.6393,12.6205,12.6393,307200.0
2014-05-21 14:35:00,13.38,13.38,13.37,13.37,247200.0,12.6393,12.6393,12.6299,12.6299,247200.0
2014-05-21 14:40:00,13.37,13.39,13.37,13.38,474400.0,12.6299,12.6488,12.6299,12.6393,474400.0
2014-05-21 14:45:00,13.38,13.4,13.37,13.39,277600.0,12.6393,12.6582,12.6299,12.6488,277600.0
2014-05-21 14:50:00,13.39,13.39,13.38,13.38,217600.0,12.6488,12.6488,12.6393,12.6393,217600.0
2014-05-21 14:55:00,13.38,13.38,13.38,13.38,178400.0,12.6393,12.6393,12.6393,12.6393,178400.0
2014-05-21 15:00:00,13.38,13.39,13.38,13.39,243200.0,12.6393,12.6488,12.6393,12.6488,243200.0
2014-05-21 15:05:00,13.39,13.4,13.39,13.39,149600.0,12.6488,12.6582,12.6488,12.6488,149600.0
2014-05-21 15:10:00,13.4,13.41,13.4,13.4,922400.0,12.6582,12.6677,12.6582,12.6582,922400.0
2014-05-21 15:15:00,13.4,13.42,13.4,13.4,356000.0,12.6582,12.6771,12.6582,12.6582,356000.0
2014-05-21 15:20:00,13.41,13.41,13.4,13.41,299200.0,12.6677,12.6677,12.6582,12.6677,299200.0
2014-05-21 15:25:00,13.41,13.41,13.4,13.41,99200.0,12.6677,12.6677,12.6582,12.6677,99200.0
2014-05-21 15:30:00,13.41,13.42,13.4,13.4,288000.0,12.6677,12.6771,12.6582,12.6582,288000.0
2014-05-21 15:35:00,13.41,13.41,13.4,13.4,274400.0,12.6677,12.6677,12.6582,12.6582,274400.0
2014-05-21 15:40:00,13.4,13.41,13.4,13.4,248000.0,12.6582,12.6677,12.6582,12.6582,248000.0
2014-05-21 15:45:00,13.4,13.4,13.4,13.4,420000.0,12.6582,12.6582,12.6582,12.6582,420000.0
2014-05-21 15:50:00,13.4,13.41,13.4,13.41,360800.0,12.6582,12.6677,12.6582,12.6677,360800.0
2014-05-21 15:55:00,13.41,13.42,13.4,13.41,786400.0,12.6677,12.6771,12.6582,12.6677,786400.0
2014-05-22 09:30:00,13.42,13.43,13.39,13.4,358400.0,12.6771,12.6866,12.6488,12.6582,358400.0
2014-05-22 09:35:00,13.4,13.42,13.37,13.42,487200.0,12.6582,12.6771,12.6299,12.6771,487200.0
2014-05-22 09:40:00,13.42,13.43,13.4,13.42,315200.0,12.6771,12.6866,12.6582,12.6771,315200.0
2014-05-22 09:45:00,13.43,13.47,13.43,13.46,652800.0,12.6866,12.7244,12.6866,12.7149,652800.0
2014-05-22 09:50:00,13.46,13.47,13.46,13.46,444800.0,12.7149,12.7244,12.7149,12.7149,444800.0
2014-05-22 09:55:00,13.47,13.47,13.45,13.46,360000.0,12.7244,12.7244,12.7055,12.7149,360000.0
2014-05-22 10:00:00,13.46,13.47,13.44,13.44,600800.0,12.7149,12.7244,12.696,12.696,600800.0
2014-05-22 10:05:00,13.43,13.44,13.41,13.43,785600.0,12.6866,12.696,12.6677,12.6866,785600.0
2014-05-22 10:10:00,13.43,13.45,13.43,13.44,411200.0,12.6866,12.7055,12.6866,12.696,411200.0
2014-05-22 10:15:00,13.44,13.47,13.44,13.46,381600.0,12.696,12.7244,12.696,12.7149,381600.0
2014-05-22 10:20:00,13.46,13.46,13.45,13.46,361600.0,12.7149,12.7149,12.7055,12.7149,361600.0
2014-05-22 10:25:00,13.46,13.47,13.44,13.44,345600.0,12.7149,12.7244,12.696,12.696,345600.0
2014-05-22 10:30:00,13.44,13.46,13.44,13.45,271200.0,12.696,12.7149,12.696,12.7055,271200.0
2014-05-22 10:35:00,13.45,13.47,13.45,13.47,188000.0,12.7055,12.7244,12.7055,12.7244,188000.0
2014-05-22 10:40:00,13.47,13.47,13.46,13.46,236000.0,12.7244,12.7244,12.7149,12.7149,236000.0
2014-05-22 10:45:00,13.46,13.49,13.46,13.49,432000.0,12.7149,12.7433,12.7149,12.7433,432000.0
2014-05-22 10:50:00,13.49,13.49,13.49,13.49,516000.0,12.7433,12.7433,12.7433,12.7433,516000.0
2014-05-22 10:55:00,13.49,13.49,13.48,13.48,233600.0,12.7433,12.7433,12.7338,12.7338,233600.0
2014-05-22 11:00:00,13.48,13.49,13.47,13.47,321600.0,12.7338,12.7433,12.7244,12.7244,321600.0
2014-05-22 11:05:00,13.47,13.48,13.47,13.48,266400.0,12.7244,12.7338,12.7244,12.7338,266400.0
2014-05-22 11:10:00,13.48,13.49,13.48,13.48,216000.0,12.7338,12.7433,12.7338,12.7338,216000.0
2014-05-22 11:15:00,13.48,13.49,13.48,13.49,304800.0,12.7338,12.7433,12.7338,12.7433,304800.0
2014-05-22 11:20:00,13.49,13.5,13.49,13.5,371200.0,12.7433,12.7527,12.7433,12.7527,371200.0
2014-05-22 11:25:00,13.5,13.51,13.5,13.51,332000.0,12.7527,12.7622,12.7527,12.7622,332000.0
2014-05-22 11:30:00,13.51,13.53,13.51,13.52,753600.0,12.7622,12.781,12.7622,12.7716,753600.0
2014-05-22 11:35:00,13.51,13.52,13.51,13.51,264800.0,12.7622,12.7716,12.7622,12.7622,264800.0
2014-05-22 11:40:00,13.51,13.51,13.5,13.5,320000.0,12.7622,12.7622,12.7527,12.7527,320000.0
2014-05-22 11:45:00,13.5,13.51,13.5,13.5,268000.0,12.7527,12.7622,12.7527,12.7527,268000.0
2014-05-22 11:50:00,13.5,13.51,13.5,13.51,155200.0,12.7527,12.7622,12.7527,12.7622,155200.0
2014-05-22 11:55:00,13.51,13.51,13.51,13.51,339200.0,12.7622,12.7622,12.7622,12.7622,339200.0
2014-05-22 12:00:00,13.51,13.51,13.5,13.5,399200.0,12.7622,12.7622,12.7527,12.7527,399200.0
2014-05-22 12:05:00,13.51,13.51,13.5,13.5,210400.0,12.7622,12.7622,12.7527,12.7527,210400.0
2014-05-22 12:10:00,13.5,13.5,13.49,13.49,227200.0,12.7527,12.7527,12.7433,12.7433,227200.0
2014-05-22 12:15:00,13.49,13.49,13.49,13.49,162400.0,12.7433,12.7433,12.7433,12.7433,162400.0
2014-05-22 12:20:00,13.49,13.5,13.49,13.5,182400.0,12.7433,12.7527,12.7433,12.7527,182400.0
2014-05-22 12:25:00,13.49,13.51,13.49,13.51,242400.0,12.7433,12.7622,12.7433,12.7622,242400.0
2014-05-22 12:30:00,13.51,13.51,13.5,13.5,84800.0,12.7622,12.7622,12.7527,12.7527,84800.0
2014-05-22 12:35:00,13.5,13.51,13.5,13.51,103200.0,12.7527,12.7622,12.7527,12.7622,103200.0
2014-05-22 12:40:00,13.51,13.51,13.5,13.51,125600.0,12.7622,12.7622,12.7527,12.7622,125600.0
2014-05-22 12:45:00,13.51,13.51,13.5,13.5,133600.0,12.7622,12.7622,12.7527,12.7527,133600.0
2014-05-22 12:50:00,13.49,13.5,13.49,13.5,112000.0,12.7433,12.7527,12.7433,12.7527,112000.0
2014-05-22 12:55:00,13.5,13.5,13.49,13.49,146400.0,12.7527,12.7527,12.7433,12.7433,146400.0
2014-05-22 13:00:00,13.49,13.51,13.49,13.5,257600.0,12.7433,12.7622,12.7433,12.7527,257600.0
2014-05-22 13:05:00,13.5,13.51,13.5,13.5,301600.0,12.7527,12.7622,12.7527,12.7527,301600.0
2014-05-22 13:10:00,13.5,13.5,13.5,13.5,132800.0,12.7527,12.7527,12.7527,12.7527,132800.0
2014-05-22 13:15:00,13.5,13.5,13.5,13.5,83200.0,12.7527,12.7527,12.7527,12.7527,83200.0
2014-05-22 13:20:00,13.5,13.51,13.5,13.5,76000.0,12.7527,12.7622,12.7527,12.7527,76000.0
2014-05-22 13:25:00,13.5,13.52,13.5,13.52,231200.0,12.7527,12.7716,12.7527,12.7716,231200.0
2014-05-22 13:30:00,13.52,13.52,13.51,13.52,193600.0,12.7716,12.7716,12.7622,12.7716,193600.0
2014-05-22 13:35:00,13.52,13.52,13.52,13.52,963200.0,12.7716,12.7716,12.7716,12.7716,963200.0
2014-05-22 13:40:00,13.52,13.52,13.52,13.52,128000.0,12.7716,12.7716,12.7716,12.7716,128000.0
2014-05-22 13:45:00,13.52,13.53,13.52,13.53,255200.0,12.7716,12.781,12.7716,12.781,255200.0
2014-05-22 13:50:00,13.53,13.53,13.52,13.53,171200.0,12.781,12.781,12.7716,12.781,171200.0
2014-05-22 13:55:00,13.53,13.53,13.52,13.52,376800.0,12.781,12.781,12.7716,12.7716,376800.0
2014-05-22 14:00:00,13.52,13.52,13.51,13.52,113600.0,12.7716,12.7716,12.7622,12.7716,113600.0
2014-05-22 14:05:00,13.52,13.52,13.51,13.52,168000.0,12.7716,12.7716,12.7622,12.7716,168000.0
2014-05-22 14:10:00,13.52,13.53,13.52,13.52,203200.0,12.7716,12.781,12.7716,12.7716,203200.0
2014-05-22 14:15:00,13.52,13.52,13.52,13.52,96800.0,12.7716,12.7716,12.7716,12.7716,96800.0
2014-05-22 14:20:00,13.52,13.52,13.52,13.52,146400.0,12.7716,12.7716,12.7716,12.7716,146400.0
2014-05-22 14:25:00,13.52,13.52,13.52,13.52,79200.0,12.7716,12.7716,12.7716,12.7716,79200.0
2014-05-22 14:30:00,13.53,13.53,13.52,13.52,116800.0,12.781,12.781,12.7716,12.7716,116800.0
2014-05-22 14:35:00,13.52,13.53,13.52,13.52,92000.0,12.7716,12.781,12.7716,12.7716,92000.0
2014-05-22 14:40:00,13.52,13.52,13.52,13.52,66400.0,12.7716,12.7716,12.7716,12.7716,66400.0
2014-05-22 14:45:00,13.52,13.52,13.52,13.52,74400.0,12.7716,12.7716,12.7716,12.7716,74400.0
2014-05-22 14:50:00,13.52,13.53,13.52,13.52,216000.0,12.7716,12.781,12.7716,12.7716,216000.0
2014-05-22 14:55:00,13.52,13.54,13.52,13.53,241600.0,12.7716,12.7905,12.7716,12.781,241600.0
2014-05-22 15:00:00,13.53,13.53,13.52,13.52,199200.0,12.781,12.781,12.7716,12.7716,199200.0
2014-05-22 15:05:00,13.52,13.52,13.5,13.51,218400.0,12.7716,12.7716,12.7527,12.7622,218400.0
2014-05-22 15:10:00,13.51,13.51,13.5,13.5,346400.0,12.7622,12.7622,12.7527,12.7527,346400.0
2014-05-22 15:15:00,13.5,13.52,13.5,13.51,405600.0,12.7527,12.7716,12.7527,12.7622,405600.0
2014-05-22 15:20:00,13.51,13.51,13.5,13.51,158400.0,12.7622,12.7622,12.7527,12.7622,158400.0
2014-05-22 15:25:00,13.51,13.51,13.5,13.5,451200.0,12.7622,12.7622,12.7527,12.7527,451200.0
2014-05-22 15:30:00,13.5,13.51,13.5,13.5,315200.0,12.7527,12.7622,12.7527,12.7527,315200.0
2014-05-22 15:35:00,13.5,13.51,13.49,13.5,164000.0,12.7527,12.7622,12.7433,12.7527,164000.0
2014-05-22 15:40:00,13.5,13.51,13.5,13.5,231200.0,12.7527,12.7622,12.7527,12.7527,231200.0
2014-05-22 15:45:00,13.5,13.5,13.48,13.49,1128000.0,12.7527,12.7527,12.7338,12.7433,1128000.0
2014-05-22 15:50:00,13.49,13.49,13.48,13.48,327200.0,12.7433,12.7433,12.7338,12.7338,327200.0
2014-05-22 15:55:00,13.48,13.49,13.48,13.48,754400.0,12.7338,12.7433,12.7338,12.7338,754400.0
2014-05-23 09:30:00,13.5,13.52,13.49,13.52,594400.0,12.7527,12.7716,12.7433,12.7716,594400.0
2014-05-23 09:35:00,13.52,13.52,13.5,13.5,447200.0,12.7716,12.7716,12.7527,12.7527,447200.0
2014-05-23 09:40:00,13.51,13.52,13.49,13.51,333600.0,12.7622,12.7716,12.7433,12.7622,333600.0
2014-05-23 09:45:00,13.51,13.52,13.5,13.5,376800.0,12.7622,12.7716,12.7527,12.7527,376800.0
2014-05-23 09:50:00,13.5,13.52,13.49,13.51,445600.0,12.7527,12.7716,12.7433,12.7622,445600.0
2014-05-23 09:55:00,13.51,13.52,13.51,13.52,139200.0,12.7622,12.7716,12.7622,12.7716,139200.0
2014-05-23 10:00:00,13.52,13.53,13.51,13.53,580000.0,12.7716,12.781,12.7622,12.781,580000.0
2014-05-23 10:05:00,13.53,13.54,13.53,13.53,507200.0,12.781,12.7905,12.781,12.781,507200.0
2014-05-23 10:10:00,13.53,13.54,13.53,13.54,252800.0,12.781,12.7905,12.781,12.7905,252800.0
2014-05-23 10:15:00,13.54,13.54,13.53,13.54,200000.0,12.7905,12.7905,12.781,12.7905,200000.0
2014-05-23 10:20:00,13.54,13.54,13.53,13.54,231200.0,12.7905,12.7905,12.781,12.7905,231200.0
2014-05-23 10:25:00,13.54,13.56,13.54,13.55,180000.0,12.7905,12.8094,12.7905,12.7999,180000.0
2014-05-23 10:30:00,13.55,13.56,13.55,13.56,296800.0,12.7999,12.8094,12.7999,12.8094,296800.0
2014-05-23 10:35:00,13.56,13.56,13.55,13.56,388000.0,12.8094,12.8094,12.7999,12.8094,388000.0
2014-05-23 10:40:00,13.56,13.56,13.56,13.56,288800.0,12.8094,12.8094,12.8094,12.8094,288800.0
2014-05-23 10:45:00,13.56,13.57,13.56,13.56,130400.0,12.8094,12.8188,12.8094,12.8094,130400.0
2014-05-23 10:50:00,13.56,13.56,13.55,13.56,176000.0,12.8094,12.8094,12.7999,12.8094,176000.0
2014-05-23 10:55:00,13.56,13.56,13.55,13.56,181600.0,12.8094,12.8094,12.7999,12.8094,181600.0
2014-05-23 11:00:00,13.56,13.56,13.55,13.55,201600.0,12.8094,12.8094,12.7999,12.7999,201600.0
2014-05-23 11:05:00,13.55,13.56,13.55,13.56,160000.0,12.7999,12.8094,12.7999,12.8094,160000.0
2014-05-23 11:10:00,13.56,13.57,13.56,13.56,291200.0,12.8094,12.8188,12.8094,12.8094,291200.0
2014-05-23 11:15:00,13.56,13.58,13.56,13.57,355200.0,12.8094,12.8283,12.8094,12.8188,355200.0
2014-05-23 11:20:00,13.57,13.57,13.56,13.56,152800.0,12.8188,12.8188,12.8094,12.8094,152800.0
2014-05-23 11:25:00,13.56,13.57,13.55,13.55,224000.0,12.8094,12.8188,12.7999,12.7999,224000.0
2014-05-23 11:30:00,13.56,13.56,13.55,13.56,136000.0,12.8094,12.8094,12.7999,12.8094,136000.0
2014-05-23 11:35:00,13.56,13.56,13.56,13.56,160800.0,12.8094,12.8094,12.8094,12.8094,160800.0
2014-05-23 11:40:00,13.56,13.57,13.56,13.57,127200.0,12.8094,12.8188,12.8094,12.8188,127200.0
2014-05-23 11:45:00,13.57,13.57,13.56,13.56,56000.0,12.8188,12.8188,12.8094,12.8094,56000.0
2014-05-23 11:50:00,13.57,13.57,13.57,13.57,108800.0,12.8188,12.8188,12.8188,12.8188,108800.0
2014-05-23 11:55:00,13.57,13.57,13.56,13.56,162400.0,12.8188,12.8188,12.8094,12.8094,162400.0
2014-05-23 12:00:00,13.56,13.57,13.56,13.57,79200.0,12.8094,12.8188,12.8094,12.8188,79200.0
2014-05-23 12:05:00,13.57,13.58,13.57,13.57,400000.0,12.8188,12.8283,12.8188,12.8188,400000.0
2014-05-23 12:10:00,13.57,13.57,13.57,13.57,94400.0,12.8188,12.8188,12.8188,12.8188,94400.0
2014-05-23 12:15:00,13.57,13.57,13.57,13.57,140800.0,12.8188,12.8188,12.8188,12.8188,140800.0
2014-05-23 12:20:00,13.57,13.57,13.57,13.57,80800.0,12.8188,12.8188,12.8188,12.8188,80800.0
2014-05-23 12:25:00,13.57,13.57,13.56,13.57,384800.0,12.8188,12.8188,12.8094,12.8188,384800.0
2014-05-23 12:30:00,13.57,13.58,13.57,13.58,245600.0,12.8188,12.8283,12.8188,12.8283,245600.0
2014-05-23 12:35:00,13.58,13.58,13.57,13.57,114400.0,12.8283,12.8283,12.8188,12.8188,114400.0
2014-05-23 12:40:00,13.57,13.58,13.57,13.58,134400.0,12.8188,12.8283,12.8188,12.8283,134400.0
2014-05-23 12:45:00,13.57,13.58,13.57,13.58,74400.0,12.8188,12.8283,12.8188,12.8283,74400.0
2014-05-23 12:50:00,13.58,13.58,13.58,13.58,152000.0,12.8283,12.8283,12.8283,12.8283,152000.0
2014-05-23 12:55:00,13.58,13.58,13.58,13.58,163200.0,12.8283,12.8283,12.8283,12.8283,163200.0
2014-05-23 13:00:00,13.58,13.58,13.57,13.58,58400.0,12.8283,12.8283,12.8188,12.8283,58400.0
2014-05-23 13:05:00,13.58,13.58,13.57,13.57,55200.0,12.8283,12.8283,12.8188,12.8188,55200.0
2014-05-23 13:10:00,13.58,13.58,13.57,13.57,154400.0,12.8283,12.8283,12.8188,12.8188,154400.0
2014-05-23 13:15:00,13.57,13.57,13.56,13.56,143200.0,12.8188,12.8188,12.8094,12.8094,143200.0
2014-05-23 13:20:00,13.56,13.56,13.56,13.56,104800.0,12.8094,12.8094,12.8094,12.8094,104800.0
2014-05-23 13:25:00,13.56,13.57,13.56,13.57,100000.0,12.8094,12.8188,12.8094,12.8188,100000.0
2014-05-23 13:30:00,13.57,13.57,13.57,13.57,152800.0,12.8188,12.8188,12.8188,12.8188,152800.0
2014-05-23 13:35:00,13.57,13.57,13.56,13.57,1120000.0,12.8188,12.8188,12.8094,12.8188,1120000.0
2014-05-23 13:40:00,13.57,13.57,13.56,13.57,140000.0,12.8188,12.8188,12.8094,12.8188,140000.0
2014-05-23 13:45:00,13.57,13.58,13.57,13.57,172800.0,12.8188,12.8283,12.8188,12.8188,172800.0
2014-05-23 13:50:00,13.57,13.58,13.57,13.57,193600.0,12.8188,12.8283,12.8188,12.8188,193600.0
2014-05-23 13:55:00,13.57,13.57,13.57,13.57,240000.0,12.8188,12.8188,12.8188,12.8188,240000.0
2014-05-23 14:00:00,13.57,13.58,13.57,13.57,179200.0,12.8188,12.8283,12.8188,12.8188,179200.0
2014-05-23 14:05:00,13.57,13.58,13.57,13.57,106400.0,12.8188,12.8283,12.8188,12.8188,106400.0
2014-05-23 14:10:00,13.57,13.58,13.57,13.57,89600.0,12.8188,12.8283,12.8188,12.8188,89600.0
2014-05-23 14:15:00,13.57,13.57,13.56,13.57,228800.0,12.8188,12.8188,12.8094,12.8188,228800.0
2014-05-23 14:20:00,13.57,13.58,13.57,13.58,164000.0,12.8188,12.8283,12.8188,12.8283,164000.0
2014-05-23 14:25:00,13.57,13.58,13.57,13.58,135200.0,12.8188,12.8283,12.8188,12.8283,135200.0
2014-05-23 14:30:00,13.58,13.58,13.57,13.57,184000.0,12.8283,12.8283,12.8188,12.8188,184000.0
2014-05-23 14:35:00,13.58,13.58,13.57,13.58,102400.0,12.8283,12.8283,12.8188,12.8283,102400.0
2014-05-23 14:40:00,13.58,13.58,13.57,13.58,250400.0,12.8283,12.8283,12.8188,12.8283,250400.0
2014-05-23 14:45:00,13.58,13.58,13.58,13.58,112000.0,12.8283,12.8283,12.8283,12.8283,112000.0
2014-05-23 14:50:00,13.58,13.59,13.58,13.58,188000.0,12.8283,12.8377,12.8283,12.8283,188000.0
2014-05-23 14:55:00,13.58,13.58,13.58,13.58,227200.0,12.8283,12.8283,12.8283,12.8283,227200.0
2014-05-23 15:00:00,13.58,13.58,13.58,13.58,109600.0,12.8283,12.8283,12.8283,12.8283,109600.0
2014-05-23 15:05:00,13.58,13.59,13.58,13.59,74400.0,12.8283,12.8377,12.8283,12.8377,74400.0
2014-05-23 15:10:00,13.59,13.6,13.58,13.6,708000.0,12.8377,12.8472,12.8283,12.8472,708000.0
2014-05-23 15:15:00,13.6,13.6,13.59,13.59,203200.0,12.8472,12.8472,12.8377,12.8377,203200.0
2014-05-23 15:20:00,13.59,13.6,13.59,13.6,190400.0,12.8377,12.8472,12.8377,12.8472,190400.0
2014-05-23 15:25:00,13.6,13.6,13.59,13.6,245600.0,12.8472,12.8472,12.8377,12.8472,245600.0
2014-05-23 15:30:00,13.6,13.6,13.59,13.6,260000.0,12.8472,12.8472,12.8377,12.8472,260000.0
2014-05-23 15:35:00,13.6,13.6,13.59,13.6,213600.0,12.8472,12.8472,12.8377,12.8472,213600.0
2014-05-23 15:40:00,13.6,13.6,13.59,13.6,316800.0,12.8472,12.8472,12.8377,12.8472,316800.0
2014-05-23 15:45:00,13.6,13.6,13.59,13.6,361600.0,12.8472,12.8472,12.8377,12.8472,361600.0
2014-05-23 15:50:00,13.6,13.61,13.6,13.6,469600.0,12.8472,12.8566,12.8472,12.8472,469600.0
2014-05-23 15:55:00,13.6,13.6,13.59,13.59,644800.0,12.8472,12.8472,12.8377,12.8377,644800.0
2014-05-27 09:30:00,13.69,13.71,13.68,13.7,868800.0,12.9322,12.9511,12.9227,12.9416,868800.0
2014-05-27 09:35:00,13.7,13.71,13.67,13.68,626400.0,12.9416,12.9511,12.9133,12.9227,626400.0
2014-05-27 09:40:00,13.68,13.71,13.68,13.71,1053600.0,12.9227,12.9511,12.9227,12.9511,1053600.0
2014-05-27 09:45:00,13.71,13.72,13.71,13.72,459200.0,12.9511,12.9605,12.9511,12.9605,459200.0
2014-05-27 09:50:00,13.72,13.72,13.71,13.71,397600.0,12.9605,12.9605,12.9511,12.9511,397600.0
2014-05-27 09:55:00,13.71,13.72,13.7,13.7,252000.0,12.9511,12.9605,12.9416,12.9416,252000.0
2014-05-27 10:00:00,13.7,13.72,13.69,13.7,524000.0,12.9416,12.9605,12.9322,12.9416,524000.0
2014-05-27 10:05:00,13.7,13.71,13.7,13.71,297600.0,12.9416,12.9511,12.9416,12.9511,297600.0
2014-05-27 10:10:00,13.71,13.72,13.7,13.72,255200.0,12.9511,12.9605,12.9416,12.9605,255200.0
2014-05-27 10:15:00,13.72,13.74,13.72,13.74,520000.0,12.9605,12.9794,12.9605,12.9794,520000.0
2014-05-27 10:20:00,13.74,13.74,13.73,13.74,245600.0,12.9794,12.9794,12.97,12.9794,245600.0
2014-05-27 10:25:00,13.74,13.75,13.73,13.74,258400.0,12.9794,12.9889,12.97,12.9794,258400.0
2014-05-27 10:30:00,13.75,13.75,13.74,13.74,263200.0,12.9889,12.9889,12.9794,12.9794,263200.0
2014-05-27 10:35:00,13.74,13.75,13.73,13.73,180800.0,12.9794,12.9889,12.97,12.97,180800.0
2014-05-27 10:40:00,13.73,13.74,13.73,13.74,244000.0,12.97,12.9794,12.97,12.9794,244000.0
2014-05-27 10:45:00,13.74,13.75,13.74,13.74,271200.0,12.9794,12.9889,12.9794,12.9794,271200.0
2014-05-27 10:50:00,13.75,13.75,13.73,13.74,160000.0,12.9889,12.9889,12.97,12.9794,160000.0
2014-05-27 10:55:00,13.74,13.75,13.74,13.74,224800.0,12.9794,12.9889,12.9794,12.9794,224800.0
2014-05-27 11:00:00,13.74,13.75,13.74,13.74,136000.0,12.9794,12.9889,12.9794,12.9794,136000.0
2014-05-27 11:05:00,13.75,13.75,13.74,13.75,169600.0,12.9889,12.9889,12.9794,12.9889,169600.0
2014-05-27 11:10:00,13.75,13.75,13.74,13.74,89600.0,12.9889,12.9889,12.9794,12.9794,89600.0
2014-05-27 11:15:00,13.74,13.74,13.73,13.73,137600.0,12.9794,12.9794,12.97,12.97,137600.0
2014-05-27 11:20:00,13.73,13.73,13.72,13.73,145600.0,12.97,12.97,12.9605,12.97,145600.0
2014-05-27 11:25:00,13.73,13.73,13.72,13.72,472000.0,12.97,12.97,12.9605,12.9605,472000.0
2014-05-27 11:30:00,13.72,13.73,13.72,13.72,201600.0,12.9605,12.97,12.9605,12.9605,201600.0
2014-05-27 11:35:00,13.72,13.73,13.72,13.73,154400.0,12.9605,12.97,12.9605,12.97,154400.0
2014-05-27 11:40:00,13.73,13.73,13.72,13.72,540000.0,12.97,12.97,12.9605,12.9605,540000.0
2014-05-27 11:45:00,13.72,13.72,13.71,13.72,424000.0,12.9605,12.9605,12.9511,12.9605,424000.0
2014-05-27 11:50:00,13.72,13.72,13.71,13.72,93600.0,12.9605,12.9605,12.9511,12.9605,93600.0
2014-05-27 11:55:00,13.72,13.72,13.72,13.72,84000.0,12.9605,12.9605,12.9605,12.9605,84000.0
2014-05-27 12:00:00,13.72,13.72,13.71,13.71,204000.0,12.9605,12.9605,12.9511,12.9511,204000.0
2014-05-27 12:05:00,13.71,13.72,13.71,13.72,128800.0,12.9511,12.9605,12.9511,12.9605,128800.0
2014-05-27 12:10:00,13.72,13.73,13.72,13.73,181600.0,12.9605,12.97,12.9605,12.97,181600.0
2014-05-27 12:15:00,13.73,13.73,13.72,13.72,68000.0,12.97,12.97,12.9605,12.9605,68000.0
2014-05-27 12:20:00,13.72,13.72,13.71,13.71,74400.0,12.9605,12.9605,12.9511,12.9511,74400.0
2014-05-27 12:25:00,13.71,13.71,13.69,13.7,201600.0,12.9511,12.9511,12.9322,12.9416,201600.0
2014-05-27 12:30:00,13.7,13.71,13.7,13.71,173600.0,12.9416,12.9511,12.9416,12.9511,173600.0
2014-05-27 12:35:00,13.71,13.71,13.71,13.71,94400.0,12.9511,12.9511,12.9511,12.9511,94400.0
2014-05-27 12:40:00,13.72,13.72,13.71,13.72,75200.0,12.9605,12.9605,12.9511,12.9605,75200.0
2014-05-27 12:45:00,13.72,13.72,13.72,13.72,66400.0,12.9605,12.9605,12.9605,12.9605,66400.0
2014-05-27 12:50:00,13.72,13.72,13.71,13.71,50400.0,12.9605,12.9605,12.9511,12.9511,50400.0
2014-05-27 12:55:00,13.71,13.71,13.71,13.71,47200.0,12.9511,12.9511,12.9511,12.9511,47200.0
2014-05-27 13:00:00,13.72,13.72,13.71,13.71,114400.0,12.9605,12.9605,12.9511,12.9511,114400.0
2014-05-27 13:05:00,13.71,13.72,13.7,13.72,67200.0,12.9511,12.9605,12.9416,12.9605,67200.0
2014-05-27 13:10:00,13.72,13.72,13.71,13.71,109600.0,12.9605,12.9605,12.9511,12.9511,109600.0
2014-05-27 13:15:00,13.71,13.72,13.71,13.72,82400.0,12.9511,12.9605,12.9511,12.9605,82400.0
2014-05-27 13:20:00,13.72,13.72,13.71,13.71,93600.0,12.9605,12.9605,12.9511,12.9511,93600.0
2014-05-27 13:25:00,13.71,13.71,13.71,13.71,78400.0,12.9511,12.9511,12.9511,12.9511,78400.0
2014-05-27 13:30:00,13.71,13.71,13.7,13.7,132800.0,12.9511,12.9511,12.9416,12.9416,132800.0
2014-05-27 13:35:00,13.7,13.71,13.69,13.71,200000.0,12.9416,12.9511,12.9322,12.9511,200000.0
2014-05-27 13:40:00,13.71,13.71,13.7,13.71,252000.0,12.9511,12.9511,12.9416,12.9511,252000.0
2014-05-27 13:45:00,13.71,13.72,13.71,13.72,170400.0,12.9511,12.9605,12.9511,12.9605,170400.0
2014-05-27 13:50:00,13.72,13.72,13.72,13.72,86400.0,12.9605,12.9605,12.9605,12.9605,86400.0
2014-05-27 13:55:00,13.72,13.72,13.72,13.72,192000.0,12.9605,12.9605,12.9605,12.9605,192000.0
2014-05-27 14:00:00,13.72,13.72,13.72,13.72,36800.0,12.9605,12.9605,12.9605,12.9605,36800.0
2014-05-27 14:05:00,13.72,13.72,13.72,13.72,85600.0,12.9605,12.9605,12.9605,12.9605,85600.0
2014-05-27 14:10:00,13.72,13.72,13.72,13.72,76000.0,12.9605,12.9605,12.9605,12.9605,76000.0
2014-05-27 14:15:00,13.72,13.73,13.72,13.72,185600.0,12.9605,12.97,12.9605,12.9605,185600.0
2014-05-27 14:20:00,13.72,13.73,13.72,13.73,166400.0,12.9605,12.97,12.9605,12.97,166400.0
2014-05-27 14:25:00,13.73,13.73,13.73,13.73,127200.0,12.97,12.97,12.97,12.97,127200.0
2014-05-27 14:30:00,13.73,13.73,13.72,13.72,168800.0,12.97,12.97,12.9605,12.9605,168800.0
2014-05-27 14:35:00,13.72,13.72,13.71,13.71,171200.0,12.9605,12.9605,12.9511,12.9511,171200.0
2014-05-27 14:40:00,13.71,13.72,13.71,13.72,59200.0,12.9511,12.9605,12.9511,12.9605,59200.0
2014-05-27 14:45:00,13.72,13.72,13.72,13.72,45600.0,12.9605,12.9605,12.9605,12.9605,45600.0
2014-05-27 14:50:00,13.72,13.73,13.72,13.73,229600.0,12.9605,12.97,12.9605,12.97,229600.0
2014-05-27 14:55:00,13.73,13.73,13.72,13.73,130400.0,12.97,12.97,12.9605,12.97,130400.0
2014-05-27 15:00:00,13.73,13.74,13.73,13.73,278400.0,12.97,12.9794,12.97,12.97,278400.0
2014-05-27 15:05:00,13.73,13.74,13.73,13.73,127200.0,12.97,12.9794,12.97,12.97,127200.0
2014-05-27 15:10:00,13.73,13.74,13.73,13.74,177600.0,12.97,12.9794,12.97,12.9794,177600.0
2014-05-27 15:15:00,13.74,13.75,13.74,13.74,232800.0,12.9794,12.9889,12.9794,12.9794,232800.0
2014-05-27 15:20:00,13.74,13.75,13.74,13.75,440000.0,12.9794,12.9889,12.9794,12.9889,440000.0
2014-05-27 15:25:00,13.75,13.75,13.74,13.74,302400.0,12.9889,12.9889,12.9794,12.9794,302400.0
2014-05-27 15:30:00,13.74,13.75,13.73,13.74,330400.0,12.9794,12.9889,12.97,12.9794,330400.0
2014-05-27 15:35:00,13.74,13.75,13.74,13.75,226400.0,12.9794,12.9889,12.9794,12.9889,226400.0
2014-05-27 15:40:00,13.75,13.76,13.75,13.76,785600.0,12.9889,12.9983,12.9889,12.9983,785600.0
2014-05-27 15:45:00,13.76,13.76,13.76,13.76,375200.0,12.9983,12.9983,12.9983,12.9983,375200.0
2014-05-27 15:50:00,13.76,13.76,13.75,13.76,318400.0,12.9983,12.9983,12.9889,12.9983,318400.0
2014-05-27 15:55:00,13.75,13.76,13.74,13.75,720800.0,12.9889,12.9983,12.9794,12.9889,720800.0
2014-05-28 09:30:00,13.75,13.77,13.74,13.75,800800.0,12.9889,13.0078,12.9794,12.9889,800800.0
2014-05-28 09:35:00,13.75,13.75,13.73,13.74,731200.0,12.9889,12.9889,12.97,12.9794,731200.0
2014-05-28 09:40:00,13.73,13.76,13.73,13.76,631200.0,12.97,12.9983,12.97,12.9983,631200.0
2014-05-28 09:45:00,13.76,13.77,13.75,13.76,537600.0,12.9983,13.0078,12.9889,12.9983,537600.0
2014-05-28 09:50:00,13.76,13.78,13.76,13.76,580000.0,12.9983,13.0172,12.9983,12.9983,580000.0
2014-05-28 09:55:00,13.76,13.77,13.73,13.74,645600.0,12.9983,13.0078,12.97,12.9794,645600.0
2014-05-28 10:00:00,13.74,13.74,13.71,13.73,1969600.0,12.9794,12.9794,12.9511,12.97,1969600.0
2014-05-28 10:05:00,13.73,13.74,13.72,13.73,439200.0,12.97,12.9794,12.9605,12.97,439200.0
2014-05-28 10:10:00,13.73,13.73,13.71,13.72,1272000.0,12.97,12.97,12.9511,12.9605,1272000.0
2014-05-28 10:15:00,13.72,13.72,13.7,13.71,426400.0,12.9605,12.9605,12.9416,12.9511,426400.0
2014-05-28 10:20:00,13.7,13.72,13.7,13.72,810400.0,12.9416,12.9605,12.9416,12.9605,810400.0
2014-05-28 10:25:00,13.72,13.74,13.72,13.73,434400.0,12.9605,12.9794,12.9605,12.97,434400.0
2014-05-28 10:30:00,13.74,13.74,13.72,13.72,276800.0,12.9794,12.9794,12.9605,12.9605,276800.0
2014-05-28 10:35:00,13.72,13.73,13.71,13.72,206400.0,12.9605,12.97,12.9511,12.9605,206400.0
2014-05-28 10:40:00,13.72,13.72,13.7,13.7,193600.0,12.9605,12.9605,12.9416,12.9416,193600.0
2014-05-28 10:45:00,13.7,13.71,13.69,13.71,594400.0,12.9416,12.9511,12.9322,12.9511,594400.0
2014-05-28 10:50:00,13.71,13.72,13.71,13.71,171200.0,12.9511,12.9605,12.9511,12.9511,171200.0
2014-05-28 10:55:00,13.71,13.73,13.71,13.73,396800.0,12.9511,12.97,12.9511,12.97,396800.0
2014-05-28 11:00:00,13.73,13.74,13.72,13.73,746400.0,12.97,12.9794,12.9605,12.97,746400.0
2014-05-28 11:05:00,13.73,13.75,13.73,13.75,350400.0,12.97,12.9889,12.97,12.9889,350400.0
2014-05-28 11:10:00,13.75,13.76,13.75,13.75,219200.0,12.9889,12.9983,12.9889,12.9889,219200.0
2014-05-28 11:15:00,13.75,13.75,13.74,13.75,170400.0,12.9889,12.9889,12.9794,12.9889,170400.0
2014-05-28 11:20:00,13.75,13.75,13.74,13.75,189600.0,12.9889,12.9889,12.9794,12.9889,189600.0
2014-05-28 11:25:00,13.75,13.75,13.74,13.74,88000.0,12.9889,12.9889,12.9794,12.9794,88000.0
2014-05-28 11:30:00,13.75,13.77,13.75,13.77,268000.0,12.9889,13.0078,12.9889,13.0078,268000.0
2014-05-28 11:35:00,13.77,13.78,13.77,13.78,368800.0,13.0078,13.0172,13.0078,13.0172,368800.0
2014-05-28 11:40:00,13.78,13.78,13.76,13.76,215200.0,13.0172,13.0172,12.9983,12.9983,215200.0
2014-05-28 11:45:00,13.77,13.77,13.76,13.76,51200.0,13.0078,13.0078,12.9983,12.9983,51200.0
2014-05-28 11:50:00,13.76,13.76,13.76,13.76,164000.0,12.9983,12.9983,12.9983,12.9983,164000.0
2014-05-28 11:55:00,13.76,13.76,13.76,13.76,169600.0,12.9983,12.9983,12.9983,12.9983,169600.0
2014-05-28 12:00:00,13.76,13.77,13.76,13.76,284800.0,12.9983,13.0078,12.9983,12.9983,284800.0
2014-05-28 12:05:00,13.76,13.78,13.76,13.77,117600.0,12.9983,13.0172,12.9983,13.0078,117600.0
2014-05-28 12:10:00,13.77,13.79,13.77,13.79,175200.0,13.0078,13.0267,13.0078,13.0267,175200.0
2014-05-28 12:15:00,13.79,13.79,13.76,13.77,590400.0,13.0267,13.0267,12.9983,13.0078,590400.0
2014-05-28 12:20:00,13.77,13.77,13.75,13.75,225600.0,13.0078,13.0078,12.9889,12.9889,225600.0
2014-05-28 12:25:00,13.75,13.76,13.75,13.75,292800.0,12.9889,12.9983,12.9889,12.9889,292800.0
2014-05-28 12:30:00,13.75,13.76,13.74,13.74,191200.0,12.9889,12.9983,12.9794,12.9794,191200.0
2014-05-28 12:35:00,13.75,13.76,13.74,13.75,188000.0,12.9889,12.9983,12.9794,12.9889,188000.0
2014-05-28 12:40:00,13.75,13.76,13.75,13.75,144800.0,12.9889,12.9983,12.9889,12.9889,144800.0
2014-05-28 12:45:00,13.75,13.76,13.75,13.76,148000.0,12.9889,12.9983,12.9889,12.9983,148000.0
2014-05-28 12:50:00,13.76,13.76,13.75,13.75,89600.0,12.9983,12.9983,12.9889,12.9889,89600.0
2014-05-28 12:55:00,13.75,13.76,13.75,13.76,49600.0,12.9889,12.9983,12.9889,12.9983,49600.0
2014-05-28 13:00:00,13.76,13.76,13.75,13.76,156800.0,12.9983,12.9983,12.9889,12.9983,156800.0
2014-05-28 13:05:00,13.76,13.76,13.76,13.76,91200.0,12.9983,12.9983,12.9983,12.9983,91200.0
2014-05-28 13:10:00,13.76,13.77,13.76,13.77,124000.0,12.9983,13.0078,12.9983,13.0078,124000.0
2014-05-28 13:15:00,13.77,13.78,13.77,13.78,96000.0,13.0078,13.0172,13.0078,13.0172,96000.0
2014-05-28 13:20:00,13.78,13.78,13.78,13.78,177600.0,13.0172,13.0172,13.0172,13.0172,177600.0
2014-05-28 13:25:00,13.78,13.78,13.77,13.77,250400.0,13.0172,13.0172,13.0078,13.0078,250400.0
2014-05-28 13:30:00,13.77,13.78,13.77,13.78,236000.0,13.0078,13.0172,13.0078,13.0172,236000.0
2014-05-28 13:35:00,13.78,13.78,13.78,13.78,83200.0,13.0172,13.0172,13.0172,13.0172,83200.0
2014-05-28 13:40:00,13.78,13.78,13.77,13.78,173600.0,13.0172,13.0172,13.0078,13.0172,173600.0
2014-05-28 13:45:00,13.78,13.78,13.77,13.77,172800.0,13.0172,13.0172,13.0078,13.0078,172800.0
2014-05-28 13:50:00,13.77,13.8,13.77,13.79,438400.0,13.0078,13.0361,13.0078,13.0267,438400.0
2014-05-28 13:55:00,13.79,13.79,13.79,13.79,121600.0,13.0267,13.0267,13.0267,13.0267,121600.0
2014-05-28 14:00:00,13.79,13.8,13.78,13.78,290400.0,13.0267,13.0361,13.0172,13.0172,290400.0
2014-05-28 14:05:00,13.78,13.79,13.77,13.78,248800.0,13.0172,13.0267,13.0078,13.0172,248800.0
2014-05-28 14:10:00,13.78,13.78,13.77,13.77,187200.0,13.0172,13.0172,13.0078,13.0078,187200.0
2014-05-28 14:15:00,13.77,13.78,13.77,13.77,233600.0,13.0078,13.0172,13.0078,13.0078,233600.0
2014-05-28 14:20:00,13.77,13.78,13.77,13.78,248800.0,13.0078,13.0172,13.0078,13.0172,248800.0
2014-05-28 14:25:00,13.78,13.78,13.77,13.77,140800.0,13.0172,13.0172,13.0078,13.0078,140800.0
2014-05-28 14:30:00,13.77,13.77,13.76,13.76,256000.0,13.0078,13.0078,12.9983,12.9983,256000.0
2014-05-28 14:35:00,13.76,13.77,13.76,13.77,138400.0,12.9983,13.0078,12.9983,13.0078,138400.0
2014-05-28 14:40:00,13.77,13.77,13.76,13.77,199200.0,13.0078,13.0078,12.9983,13.0078,199200.0
2014-05-28 14:45:00,13.76,13.77,13.76,13.77,141600.0,12.9983,13.0078,12.9983,13.0078,141600.0
2014-05-28 14:50:00,13.77,13.78,13.77,13.78,213600.0,13.0078,13.0172,13.0078,13.0172,213600.0
2014-05-28 14:55:00,13.78,13.78,13.78,13.78,230400.0,13.0172,13.0172,13.0172,13.0172,230400.0
2014-05-28 15:00:00,13.78,13.79,13.78,13.78,359200.0,13.0172,13.0267,13.0172,13.0172,359200.0
2014-05-28 15:05:00,13.78,13.79,13.77,13.78,106400.0,13.0172,13.0267,13.0078,13.0172,106400.0
2014-05-28 15:10:00,13.78,13.79,13.77,13.79,206400.0,13.0172,13.0267,13.0078,13.0267,206400.0
2014-05-28 15:15:00,13.79,13.79,13.78,13.79,184800.0,13.0267,13.0267,13.0172,13.0267,184800.0
2014-05-28 15:20:00,13.79,13.79,13.78,13.79,116000.0,13.0267,13.0267,13.0172,13.0267,116000.0
2014-05-28 15:25:00,13.79,13.79,13.78,13.78,275200.0,13.0267,13.0267,13.0172,13.0172,275200.0
2014-05-28 15:30:00,13.78,13.79,13.78,13.78,260000.0,13.0172,13.0267,13.0172,13.0172,260000.0
2014-05-28 15:35:00,13.78,13.79,13.77,13.77,219200.0,13.0172,13.0267,13.0078,13.0078,219200.0
2014-05-28 15:40:00,13.77,13.78,13.77,13.77,284800.0,13.0078,13.0172,13.0078,13.0078,284800.0
2014-05-28 15:45:00,13.77,13.77,13.76,13.76,344800.0,13.0078,13.0078,12.9983,12.9983,344800.0
2014-05-28 15:50:00,13.76,13.76,13.74,13.74,300800.0,12.9983,12.9983,12.9794,12.9794,300800.0
2014-05-28 15:55:00,13.74,13.74,13.72,13.73,1260800.0,12.9794,12.9794,12.9605,12.97,1260800.0
2014-05-29 09:30:00,13.8,13.81,13.78,13.81,600800.0,13.0361,13.0455,13.0172,13.0455,600800.0
2014-05-29 09:35:00,13.81,13.82,13.79,13.8,547200.0,13.0455,13.055,13.0267,13.0361,547200.0
2014-05-29 09:40:00,13.8,13.81,13.8,13.81,911200.0,13.0361,13.0455,13.0361,13.0455,911200.0
2014-05-29 09:45:00,13.81,13.81,13.78,13.79,711200.0,13.0455,13.0455,13.0172,13.0267,711200.0
2014-05-29 09:50:00,13.79,13.79,13.77,13.78,276800.0,13.0267,13.0267,13.0078,13.0172,276800.0
2014-05-29 09:55:00,13.78,13.8,13.78,13.79,246400.0,13.0172,13.0361,13.0172,13.0267,246400.0
2014-05-29 10:00:00,13.8,13.8,13.78,13.79,216000.0,13.0361,13.0361,13.0172,13.0267,216000.0
2014-05-29 10:05:00,13.79,13.8,13.76,13.77,491200.0,13.0267,13.0361,12.9983,13.0078,491200.0
2014-05-29 10:10:00,13.77,13.77,13.74,13.74,872000.0,13.0078,13.0078,12.9794,12.9794,872000.0
2014-05-29 10:15:00,13.74,13.75,13.73,13.74,1224000.0,12.9794,12.9889,12.97,12.9794,1224000.0
2014-05-29 10:20:00,13.74,13.76,13.74,13.75,537600.0,12.9794,12.9983,12.9794,12.9889,537600.0
2014-05-29 10:25:00,13.75,13.76,13.75,13.76,323200.0,12.9889,12.9983,12.9889,12.9983,323200.0
2014-05-29 10:30:00,13.76,13.76,13.74,13.76,412800.0,12.9983,12.9983,12.9794,12.9983,412800.0
2014-05-29 10:35:00,13.76,13.76,13.75,13.76,245600.0,12.9983,12.9983,12.9889,12.9983,245600.0
2014-05-29 10:40:00,13.76,13.78,13.76,13.78,605600.0,12.9983,13.0172,12.9983,13.0172,605600.0
2014-05-29 10:45:00,13.78,13.79,13.78,13.79,351200.0,13.0172,13.0267,13.0172,13.0267,351200.0
2014-05-29 10:50:00,13.79,13.79,13.78,13.79,365600.0,13.0267,13.0267,13.0172,13.0267,365600.0
2014-05-29 10:55:00,13.79,13.79,13.78,13.79,153600.0,13.0267,13.0267,13.0172,13.0267,153600.0
2014-05-29 11:00:00,13.79,13.79,13.78,13.78,333600.0,13.0267,13.0267,13.0172,13.0172,333600.0
2014-05-29 11:05:00,13.78,13.79,13.77,13.79,295200.0,13.0172,13.0267,13.0078,13.0267,295200.0
2014-05-29 11:10:00,13.79,13.79,13.78,13.79,443200.0,13.0267,13.0267,13.0172,13.0267,443200.0
2014-05-29 11:15:00,13.79,13.8,13.79,13.79,402400.0,13.0267,13.0361,13.0267,13.0267,402400.0
2014-05-29 11:20:00,13.79,13.8,13.79,13.79,216000.0,13.0267,13.0361,13.0267,13.0267,216000.0
2014-05-29 11:25:00,13.79,13.8,13.79,13.79,193600.0,13.0267,13.0361,13.0267,13.0267,193600.0
2014-05-29 11:30:00,13.8,13.81,13.79,13.8,382400.0,13.0361,13.0455,13.0267,13.0361,382400.0
2014-05-29 11:35:00,13.8,13.8,13.8,13.8,152800.0,13.0361,13.0361,13.0361,13.0361,152800.0
2014-05-29 11:40:00,13.8,13.8,13.79,13.79,201600.0,13.0361,13.0361,13.0267,13.0267,201600.0
2014-05-29 11:45:00,13.79,13.79,13.79,13.79,129600.0,13.0267,13.0267,13.0267,13.0267,129600.0
2014-05-29 11:50:00,13.79,13.79,13.78,13.79,139200.0,13.0267,13.0267,13.0172,13.0267,139200.0
2014-05-29 11:55:00,13.79,13.79,13.78,13.78,90400.0,13.0267,13.0267,13.0172,13.0172,90400.0
2014-05-29 12:00:00,13.79,13.79,13.78,13.79,131200.0,13.0267,13.0267,13.0172,13.0267,131200.0
2014-05-29 12:05:00,13.79,13.8,13.79,13.8,163200.0,13.0267,13.0361,13.0267,13.0361,163200.0
2014-05-29 12:10:00,13.81,13.81,13.8,13.8,56800.0,13.0455,13.0455,13.0361,13.0361,56800.0
2014-05-29 12:15:00,13.8,13.8,13.79,13.8,177600.0,13.0361,13.0361,13.0267,13.0361,177600.0
2014-05-29 12:20:00,13.8,13.8,13.79,13.8,148800.0,13.0361,13.0361,13.0267,13.0361,148800.0
2014-05-29 12:25:00,13.8,13.8,13.78,13.79,253600.0,13.0361,13.0361,13.0172,13.0267,253600.0
2014-05-29 12:30:00,13.79,13.79,13.79,13.79,82400.0,13.0267,13.0267,13.0267,13.0267,82400.0
2014-05-29 12:35:00,13.79,13.79,13.79,13.79,95200.0,13.0267,13.0267,13.0267,13.0267,95200.0
2014-05-29 12:40:00,13.79,13.79,13.79,13.79,140800.0,13.0267,13.0267,13.0267,13.0267,140800.0
2014-05-29 12:45:00,13.79,13.79,13.79,13.79,101600.0,13.0267,13.0267,13.0267,13.0267,101600.0
2014-05-29 12:50:00,13.79,13.8,13.79,13.79,89600.0,13.0267,13.0361,13.0267,13.0267,89600.0
2014-05-29 12:55:00,13.79,13.79,13.79,13.79,124000.0,13.0267,13.0267,13.0267,13.0267,124000.0
2014-05-29 13:00:00,13.79,13.8,13.79,13.79,199200.0,13.0267,13.0361,13.0267,13.0267,199200.0
2014-05-29 13:05:00,13.79,13.79,13.79,13.79,115200.0,13.0267,13.0267,13.0267,13.0267,115200.0
2014-05-29 13:10:00,13.79,13.79,13.79,13.79,68800.0,13.0267,13.0267,13.0267,13.0267,68800.0
2014-05-29 13:15:00,13.79,13.79,13.79,13.79,120000.0,13.0267,13.0267,13.0267,13.0267,120000.0
2014-05-29 13:20:00,13.79,13.8,13.79,13.8,108000.0,13.0267,13.0361,13.0267,13.0361,108000.0
2014-05-29 13:25:00,13.8,13.8,13.79,13.79,221600.0,13.0361,13.0361,13.0267,13.0267,221600.0
2014-05-29 13:30:00,13.79,13.79,13.79,13.79,120800.0,13.0267,13.0267,13.0267,13.0267,120800.0
2014-05-29 13:35:00,13.79,13.79,13.79,13.79,29600.0,13.0267,13.0267,13.0267,13.0267,29600.0
2014-05-29 13:40:00,13.79,13.8,13.79,13.8,90400.0,13.0267,13.0361,13.0267,13.0361,90400.0
2014-05-29 13:45:00,13.8,13.81,13.8,13.8,225600.0,13.0361,13.0455,13.0361,13.0361,225600.0
2014-05-29 13:50:00,13.8,13.8,13.8,13.8,42400.0,13.0361,13.0361,13.0361,13.0361,42400.0
2014-05-29 13:55:00,13.8,13.8,13.8,13.8,122400.0,13.0361,13.0361,13.0361,13.0361,122400.0
2014-05-29 14:00:00,13.8,13.8,13.79,13.79,146400.0,13.0361,13.0361,13.0267,13.0267,146400.0
2014-05-29 14:05:00,13.79,13.8,13.79,13.8,106400.0,13.0267,13.0361,13.0267,13.0361,106400.0
2014-05-29 14:10:00,13.8,13.81,13.8,13.81,240800.0,13.0361,13.0455,13.0361,13.0455,240800.0
2014-05-29 14:15:00,13.81,13.81,13.81,13.81,138400.0,13.0455,13.0455,13.0455,13.0455,138400.0
2014-05-29 14:20:00,13.81,13.82,13.81,13.82,364800.0,13.0455,13.055,13.0455,13.055,364800.0
2014-05-29 14:25:00,13.82,13.82,13.81,13.82,130400.0,13.055,13.055,13.0455,13.055,130400.0
2014-05-29 14:30:00,13.81,13.82,13.81,13.81,104000.0,13.0455,13.055,13.0455,13.0455,104000.0
2014-05-29 14:35:00,13.81,13.85,13.81,13.84,979200.0,13.0455,13.0833,13.0455,13.0739,979200.0
2014-05-29 14:40:00,13.85,13.85,13.83,13.84,187200.0,13.0833,13.0833,13.0644,13.0739,187200.0
2014-05-29 14:45:00,13.84,13.85,13.84,13.84,526400.0,13.0739,13.0833,13.0739,13.0739,526400.0
2014-05-29 14:50:00,13.84,13.84,13.84,13.84,108800.0,13.0739,13.0739,13.0739,13.0739,108800.0
2014-05-29 14:55:00,13.84,13.85,13.84,13.84,440000.0,13.0739,13.0833,13.0739,13.0739,440000.0
2014-05-29 15:00:00,13.85,13.86,13.85,13.86,435200.0,13.0833,13.0928,13.0833,13.0928,435200.0
2014-05-29 15:05:00,13.86,13.86,13.85,13.86,296000.0,13.0928,13.0928,13.0833,13.0928,296000.0
2014-05-29 15:10:00,13.85,13.85,13.85,13.85,164000.0,13.0833,13.0833,13.0833,13.0833,164000.0
2014-05-29 15:15:00,13.85,13.86,13.85,13.85,89600.0,13.0833,13.0928,13.0833,13.0833,89600.0
2014-05-29 15:20:00,13.85,13.87,13.85,13.87,248800.0,13.0833,13.1022,13.0833,13.1022,248800.0
2014-05-29 15:25:00,13.87,13.87,13.86,13.87,251200.0,13.1022,13.1022,13.0928,13.1022,251200.0
2014-05-29 15:30:00,13.87,13.87,13.86,13.86,258400.0,13.1022,13.1022,13.0928,13.0928,258400.0
2014-05-29 15:35:00,13.86,13.86,13.85,13.85,213600.0,13.0928,13.0928,13.0833,13.0833,213600.0
2014-05-29 15:40:00,13.85,13.86,13.85,13.85,211200.0,13.0833,13.0928,13.0833,13.0833,211200.0
2014-05-29 15:45:00,13.85,13.87,13.85,13.87,288800.0,13.0833,13.1022,13.0833,13.1022,288800.0
2014-05-29 15:50:00,13.87,13.87,13.87,13.87,865600.0,13.1022,13.1022,13.1022,13.1022,865600.0
2014-05-29 15:55:00,13.87,13.88,13.87,13.87,990400.0,13.1022,13.1117,13.1022,13.1022,990400.0
2014-05-30 09:30:00,13.85,13.86,13.84,13.84,260000.0,13.0833,13.0928,13.0739,13.0739,260000.0
2014-05-30 09:35:00,13.84,13.84,13.83,13.84,575200.0,13.0739,13.0739,13.0644,13.0739,575200.0
2014-05-30 09:40:00,13.84,13.86,13.83,13.85,364800.0,13.0739,13.0928,13.0644,13.0833,364800.0
2014-05-30 09:45:00,13.85,13.86,13.84,13.85,209600.0,13.0833,13.0928,13.0739,13.0833,209600.0
2014-05-30 09:50:00,13.85,13.86,13.84,13.86,221600.0,13.0833,13.0928,13.0739,13.0928,221600.0
2014-05-30 09:55:00,13.86,13.86,13.84,13.85,481600.0,13.0928,13.0928,13.0739,13.0833,481600.0
2014-05-30 10:00:00,13.85,13.87,13.84,13.87,713600.0,13.0833,13.1022,13.0739,13.1022,713600.0
2014-05-30 10:05:00,13.87,13.88,13.86,13.88,376000.0,13.1022,13.1117,13.0928,13.1117,376000.0
2014-05-30 10:10:00,13.88,13.89,13.87,13.89,556000.0,13.1117,13.1211,13.1022,13.1211,556000.0
2014-05-30 10:15:00,13.89,13.9,13.88,13.88,382400.0,13.1211,13.1306,13.1117,13.1117,382400.0
2014-05-30 10:20:00,13.88,13.88,13.87,13.88,296000.0,13.1117,13.1117,13.1022,13.1117,296000.0
2014-05-30 10:25:00,13.88,13.89,13.88,13.88,236000.0,13.1117,13.1211,13.1117,13.1117,236000.0
2014-05-30 10:30:00,13.88,13.89,13.88,13.88,228800.0,13.1117,13.1211,13.1117,13.1117,228800.0
2014-05-30 10:35:00,13.88,13.89,13.87,13.87,384000.0,13.1117,13.1211,13.1022,13.1022,384000.0
2014-05-30 10:40:00,13.87,13.88,13.87,13.87,326400.0,13.1022,13.1117,13.1022,13.1022,326400.0
2014-05-30 10:45:00,13.87,13.88,13.87,13.87,174400.0,13.1022,13.1117,13.1022,13.1022,174400.0
2014-05-30 10:50:00,13.88,13.89,13.88,13.89,244800.0,13.1117,13.1211,13.1117,13.1211,244800.0
2014-05-30 10:55:00,13.89,13.89,13.88,13.89,277600.0,13.1211,13.1211,13.1117,13.1211,277600.0
2014-05-30 11:00:00,13.89,13.9,13.89,13.89,267200.0,13.1211,13.1306,13.1211,13.1211,267200.0
2014-05-30 11:05:00,13.89,13.9,13.89,13.89,320800.0,13.1211,13.1306,13.1211,13.1211,320800.0
2014-05-30 11:10:00,13.89,13.9,13.89,13.9,175200.0,13.1211,13.1306,13.1211,13.1306,175200.0
2014-05-30 11:15:00,13.9,13.9,13.89,13.9,180000.0,13.1306,13.1306,13.1211,13.1306,180000.0
2014-05-30 11:20:00,13.9,13.9,13.89,13.89,191200.0,13.1306,13.1306,13.1211,13.1211,191200.0
2014-05-30 11:25:00,13.89,13.89,13.87,13.88,323200.0,13.1211,13.1211,13.1022,13.1117,323200.0
2014-05-30 11:30:00,13.88,13.89,13.88,13.89,260000.0,13.1117,13.1211,13.1117,13.1211,260000.0
2014-05-30 11:35:00,13.88,13.89,13.88,13.89,232800.0,13.1117,13.1211,13.1117,13.1211,232800.0
2014-05-30 11:40:00,13.89,13.89,13.89,13.89,176000.0,13.1211,13.1211,13.1211,13.1211,176000.0
2014-05-30 11:45:00,13.9,13.9,13.9,13.9,169600.0,13.1306,13.1306,13.1306,13.1306,169600.0
2014-05-30 11:50:00,13.9,13.9,13.89,13.9,204800.0,13.1306,13.1306,13.1211,13.1306,204800.0
2014-05-30 11:55:00,13.89,13.9,13.89,13.89,116800.0,13.1211,13.1306,13.1211,13.1211,116800.0
2014-05-30 12:00:00,13.89,13.9,13.89,13.89,144000.0,13.1211,13.1306,13.1211,13.1211,144000.0
2014-05-30 12:05:00,13.89,13.89,13.88,13.89,99200.0,13.1211,13.1211,13.1117,13.1211,99200.0
2014-05-30 12:10:00,13.88,13.88,13.88,13.88,100800.0,13.1117,13.1117,13.1117,13.1117,100800.0
2014-05-30 12:15:00,13.88,13.89,13.88,13.89,260800.0,13.1117,13.1211,13.1117,13.1211,260800.0
2014-05-30 12:20:00,13.89,13.9,13.89,13.89,247200.0,13.1211,13.1306,13.1211,13.1211,247200.0
2014-05-30 12:25:00,13.89,13.89,13.88,13.88,242400.0,13.1211,13.1211,13.1117,13.1117,242400.0
2014-05-30 12:30:00,13.88,13.88,13.85,13.85,365600.0,13.1117,13.1117,13.0833,13.0833,365600.0
2014-05-30 12:35:00,13.85,13.86,13.84,13.84,344000.0,13.0833,13.0928,13.0739,13.0739,344000.0
2014-05-30 12:40:00,13.84,13.85,13.83,13.85,526400.0,13.0739,13.0833,13.0644,13.0833,526400.0
2014-05-30 12:45:00,13.85,13.86,13.85,13.85,227200.0,13.0833,13.0928,13.0833,13.0833,227200.0
2014-05-30 12:50:00,13.85,13.86,13.84,13.85,492000.0,13.0833,13.0928,13.0739,13.0833,492000.0
2014-05-30 12:55:00,13.85,13.85,13.84,13.85,287200.0,13.0833,13.0833,13.0739,13.0833,287200.0
2014-05-30 13:00:00,13.85,13.86,13.84,13.86,349600.0,13.0833,13.0928,13.0739,13.0928,349600.0
2014-05-30 13:05:00,13.86,13.86,13.86,13.86,65600.0,13.0928,13.0928,13.0928,13.0928,65600.0
2014-05-30 13:10:00,13.86,13.87,13.86,13.86,178400.0,13.0928,13.1022,13.0928,13.0928,178400.0
2014-05-30 13:15:00,13.86,13.86,13.85,13.85,405600.0,13.0928,13.0928,13.0833,13.0833,405600.0
2014-05-30 13:20:00,13.85,13.86,13.84,13.85,328000.0,13.0833,13.0928,13.0739,13.0833,328000.0
2014-05-30 13:25:00,13.85,13.86,13.85,13.86,342400.0,13.0833,13.0928,13.0833,13.0928,342400.0
2014-05-30 13:30:00,13.86,13.86,13.84,13.85,340800.0,13.0928,13.0928,13.0739,13.0833,340800.0
2014-05-30 13:35:00,13.85,13.85,13.84,13.85,252000.0,13.0833,13.0833,13.0739,13.0833,252000.0
2014-05-30 13:40:00,13.85,13.85,13.84,13.84,232800.0,13.0833,13.0833,13.0739,13.0739,232800.0
2014-05-30 13:45:00,13.84,13.86,13.84,13.85,361600.0,13.0739,13.0928,13.0739,13.0833,361600.0
2014-05-30 13:50:00,13.85,13.86,13.85,13.86,239200.0,13.0833,13.0928,13.0833,13.0928,239200.0
2014-05-30 13:55:00,13.86,13.87,13.86,13.87,112800.0,13.0928,13.1022,13.0928,13.1022,112800.0
2014-05-30 14:00:00,13.87,13.87,13.86,13.86,114400.0,13.1022,13.1022,13.0928,13.0928,114400.0
2014-05-30 14:05:00,13.86,13.88,13.86,13.88,496000.0,13.0928,13.1117,13.0928,13.1117,496000.0
2014-05-30 14:10:00,13.88,13.89,13.88,13.89,458400.0,13.1117,13.1211,13.1117,13.1211,458400.0
2014-05-30 14:15:00,13.89,13.89,13.89,13.89,70400.0,13.1211,13.1211,13.1211,13.1211,70400.0
2014-05-30 14:20:00,13.89,13.89,13.88,13.89,206400.0,13.1211,13.1211,13.1117,13.1211,206400.0
2014-05-30 14:25:00,13.89,13.9,13.89,13.9,122400.0,13.1211,13.1306,13.1211,13.1306,122400.0
2014-05-30 14:30:00,13.9,13.9,13.88,13.89,216800.0,13.1306,13.1306,13.1117,13.1211,216800.0
2014-05-30 14:35:00,13.88,13.89,13.88,13.89,184000.0,13.1117,13.1211,13.1117,13.1211,184000.0
2014-05-30 14:40:00,13.89,13.91,13.89,13.9,455200.0,13.1211,13.14,13.1211,13.1306,455200.0
2014-05-30 14:45:00,13.9,13.91,13.9,13.91,174400.0,13.1306,13.14,13.1306,13.14,174400.0
2014-05-30 14:50:00,13.91,13.91,13.9,13.9,120800.0,13.14,13.14,13.1306,13.1306,120800.0
2014-05-30 14:55:00,13.9,13.9,13.88,13.88,482400.0,13.1306,13.1306,13.1117,13.1117,482400.0
2014-05-30 15:00:00,13.88,13.88,13.88,13.88,574400.0,13.1117,13.1117,13.1117,13.1117,574400.0
2014-05-30 15:05:00,13.88,13.89,13.88,13.89,409600.0,13.1117,13.1211,13.1117,13.1211,409600.0
2014-05-30 15:10:00,13.89,13.89,13.89,13.89,172800.0,13.1211,13.1211,13.1211,13.1211,172800.0
2014-05-30 15:15:00,13.89,13.89,13.88,13.88,157600.0,13.1211,13.1211,13.1117,13.1117,157600.0
2014-05-30 15:20:00,13.88,13.89,13.88,13.88,229600.0,13.1117,13.1211,13.1117,13.1117,229600.0
2014-05-30 15:25:00,13.88,13.89,13.87,13.88,443200.0,13.1117,13.1211,13.1022,13.1117,443200.0
2014-05-30 15:30:00,13.88,13.89,13.88,13.89,146400.0,13.1117,13.1211,13.1117,13.1211,146400.0
2014-05-30 15:35:00,13.89,13.91,13.89,13.9,1209600.0,13.1211,13.14,13.1211,13.1306,1209600.0
2014-05-30 15:40:00,13.9,13.91,13.9,13.91,296000.0,13.1306,13.14,13.1306,13.14,296000.0
2014-05-30 15:45:00,13.91,13.92,13.91,13.92,512000.0,13.14,13.1495,13.14,13.1495,512000.0
2014-05-30 15:50:00,13.92,13.92,13.92,13.92,422400.0,13.1495,13.1495,13.1495,13.1495,422400.0
2014-05-30 15:55:00,13.92,13.94,13.92,13.92,1606400.0,13.1495,13.1683,13.1495,13.1495,1606400.0
2014-06-02 09:30:00,13.96,13.96,13.93,13.94,436000.0,13.1872,13.1872,13.1589,13.1683,436000.0
2014-06-02 09:35:00,13.94,13.95,13.93,13.94,428000.0,13.1683,13.1778,13.1589,13.1683,428000.0
2014-06-02 09:40:00,13.94,13.94,13.92,13.92,324000.0,13.1683,13.1683,13.1495,13.1495,324000.0
2014-06-02 09:45:00,13.92,13.92,13.89,13.89,469600.0,13.1495,13.1495,13.1211,13.1211,469600.0
2014-06-02 09:50:00,13.89,13.92,13.89,13.92,366400.0,13.1211,13.1495,13.1211,13.1495,366400.0
2014-06-02 09:55:00,13.92,13.92,13.89,13.9,248000.0,13.1495,13.1495,13.1211,13.1306,248000.0
2014-06-02 10:00:00,13.9,13.9,13.85,13.86,815200.0,13.1306,13.1306,13.0833,13.0928,815200.0
2014-06-02 10:05:00,13.86,13.86,13.82,13.82,1172000.0,13.0928,13.0928,13.055,13.055,1172000.0
2014-06-02 10:10:00,13.82,13.86,13.82,13.85,577600.0,13.055,13.0928,13.055,13.0833,577600.0
2014-06-02 10:15:00,13.85,13.87,13.85,13.87,736000.0,13.0833,13.1022,13.0833,13.1022,736000.0
2014-06-02 10:20:00,13.87,13.87,13.86,13.86,276000.0,13.1022,13.1022,13.0928,13.0928,276000.0
2014-06-02 10:25:00,13.86,13.88,13.85,13.87,631200.0,13.0928,13.1117,13.0833,13.1022,631200.0
2014-06-02 10:30:00,13.87,13.88,13.86,13.86,256000.0,13.1022,13.1117,13.0928,13.0928,256000.0
2014-06-02 10:35:00,13.86,13.88,13.86,13.88,211200.0,13.0928,13.1117,13.0928,13.1117,211200.0
2014-06-02 10:40:00,13.88,13.88,13.86,13.87,537600.0,13.1117,13.1117,13.0928,13.1022,537600.0
2014-06-02 10:45:00,13.87,13.87,13.85,13.85,281600.0,13.1022,13.1022,13.0833,13.0833,281600.0
2014-06-02 10:50:00,13.85,13.86,13.84,13.85,228800.0,13.0833,13.0928,13.0739,13.0833,228800.0
2014-06-02 10:55:00,13.85,13.87,13.85,13.87,306400.0,13.0833,13.1022,13.0833,13.1022,306400.0
2014-06-02 11:00:00,13.88,13.88,13.87,13.88,473600.0,13.1117,13.1117,13.1022,13.1117,473600.0
2014-06-02 11:05:00,13.88,13.91,13.88,13.9,687200.0,13.1117,13.14,13.1117,13.1306,687200.0
2014-06-02 11:10:00,13.9,13.92,13.9,13.91,479200.0,13.1306,13.1495,13.1306,13.14,479200.0
2014-06-02 11:15:00,13.92,13.92,13.91,13.91,260800.0,13.1495,13.1495,13.14,13.14,260800.0
2014-06-02 11:20:00,13.91,13.92,13.91,13.92,134400.0,13.14,13.1495,13.14,13.1495,134400.0
2014-06-02 11:25:00,13.92,13.95,13.91,13.95,1009600.0,13.1495,13.1778,13.14,13.1778,1009600.0
2014-06-02 11:30:00,13.95,13.95,13.93,13.94,726400.0,13.1778,13.1778,13.1589,13.1683,726400.0
2014-06-02 11:35:00,13.94,13.94,13.93,13.93,118400.0,13.1683,13.1683,13.1589,13.1589,118400.0
2014-06-02 11:40:00,13.93,13.95,13.93,13.94,200000.0,13.1589,13.1778,13.1589,13.1683,200000.0
2014-06-02 11:45:00,13.94,13.95,13.94,13.95,154400.0,13.1683,13.1778,13.1683,13.1778,154400.0
2014-06-02 11:50:00,13.95,13.96,13.95,13.95,252000.0,13.1778,13.1872,13.1778,13.1778,252000.0
2014-06-02 11:55:00,13.95,13.95,13.94,13.94,160800.0,13.1778,13.1778,13.1683,13.1683,160800.0
2014-06-02 12:00:00,13.95,13.95,13.94,13.94,178400.0,13.1778,13.1778,13.1683,13.1683,178400.0
2014-06-02 12:05:00,13.94,13.94,13.94,13.94,98400.0,13.1683,13.1683,13.1683,13.1683,98400.0
2014-06-02 12:10:00,13.94,13.94,13.94,13.94,369600.0,13.1683,13.1683,13.1683,13.1683,369600.0
2014-06-02 12:15:00,13.94,13.94,13.93,13.93,215200.0,13.1683,13.1683,13.1589,13.1589,215200.0
2014-06-02 12:20:00,13.93,13.94,13.92,13.93,546400.0,13.1589,13.1683,13.1495,13.1589,546400.0
2014-06-02 12:25:00,13.93,13.94,13.93,13.94,123200.0,13.1589,13.1683,13.1589,13.1683,123200.0
2014-06-02 12:30:00,13.94,13.94,13.93,13.94,168800.0,13.1683,13.1683,13.1589,13.1683,168800.0
2014-06-02 12:35:00,13.94,13.94,13.93,13.93,147200.0,13.1683,13.1683,13.1589,13.1589,147200.0
2014-06-02 12:40:00,13.93,13.94,13.93,13.94,54400.0,13.1589,13.1683,13.1589,13.1683,54400.0
2014-06-02 12:45:00,13.94,13.94,13.94,13.94,158400.0,13.1683,13.1683,13.1683,13.1683,158400.0
2014-06-02 12:50:00,13.94,13.94,13.93,13.93,135200.0,13.1683,13.1683,13.1589,13.1589,135200.0
2014-06-02 12:55:00,13.93,13.94,13.93,13.93,95200.0,13.1589,13.1683,13.1589,13.1589,95200.0
2014-06-02 13:00:00,13.94,13.94,13.93,13.93,92000.0,13.1683,13.1683,13.1589,13.1589,92000.0
2014-06-02 13:05:00,13.93,13.93,13.92,13.93,148800.0,13.1589,13.1589,13.1495,13.1589,148800.0
2014-06-02 13:10:00,13.93,13.93,13.92,13.92,192000.0,13.1589,13.1589,13.1495,13.1495,192000.0
2014-06-02 13:15:00,13.92,13.93,13.92,13.92,145600.0,13.1495,13.1589,13.1495,13.1495,145600.0
2014-06-02 13:20:00,13.92,13.93,13.92,13.93,141600.0,13.1495,13.1589,13.1495,13.1589,141600.0
2014-06-02 13:25:00,13.93,13.94,13.93,13.94,128800.0,13.1589,13.1683,13.1589,13.1683,128800.0
2014-06-02 13:30:00,13.94,13.94,13.93,13.94,216000.0,13.1683,13.1683,13.1589,13.1683,216000.0
2014-06-02 13:35:00,13.94,13.95,13.93,13.93,209600.0,13.1683,13.1778,13.1589,13.1589,209600.0
2014-06-02 13:40:00,13.94,13.94,13.93,13.93,299200.0,13.1683,13.1683,13.1589,13.1589,299200.0
2014-06-02 13:45:00,13.93,13.94,13.92,13.93,202400.0,13.1589,13.1683,13.1495,13.1589,202400.0
2014-06-02 13:50:00,13.93,13.94,13.93,13.93,75200.0,13.1589,13.1683,13.1589,13.1589,75200.0
2014-06-02 13:55:00,13.93,13.94,13.93,13.94,155200.0,13.1589,13.1683,13.1589,13.1683,155200.0
2014-06-02 14:00:00,13.94,13.94,13.94,13.94,111200.0,13.1683,13.1683,13.1683,13.1683,111200.0
2014-06-02 14:05:00,13.94,13.95,13.94,13.94,138400.0,13.1683,13.1778,13.1683,13.1683,138400.0
2014-06-02 14:10:00,13.94,13.94,13.93,13.93,179200.0,13.1683,13.1683,13.1589,13.1589,179200.0
2014-06-02 14:15:00,13.93,13.93,13.92,13.93,248000.0,13.1589,13.1589,13.1495,13.1589,248000.0
2014-06-02 14:20:00,13.94,13.95,13.94,13.95,166400.0,13.1683,13.1778,13.1683,13.1778,166400.0
2014-06-02 14:25:00,13.95,13.95,13.95,13.95,180800.0,13.1778,13.1778,13.1778,13.1778,180800.0
2014-06-02 14:30:00,13.95,13.96,13.95,13.95,180800.0,13.1778,13.1872,13.1778,13.1778,180800.0
2014-06-02 14:35:00,13.95,13.96,13.95,13.95,129600.0,13.1778,13.1872,13.1778,13.1778,129600.0
2014-06-02 14:40:00,13.95,13.96,13.94,13.95,152800.0,13.1778,13.1872,13.1683,13.1778,152800.0
2014-06-02 14:45:00,13.95,13.95,13.94,13.95,244000.0,13.1778,13.1778,13.1683,13.1778,244000.0
2014-06-02 14:50:00,13.95,13.95,13.95,13.95,167200.0,13.1778,13.1778,13.1778,13.1778,167200.0
2014-06-02 14:55:00,13.95,13.95,13.94,13.94,100000.0,13.1778,13.1778,13.1683,13.1683,100000.0
2014-06-02 15:00:00,13.94,13.94,13.93,13.94,216000.0,13.1683,13.1683,13.1589,13.1683,216000.0
2014-06-02 15:05:00,13.94,13.94,13.94,13.94,84800.0,13.1683,13.1683,13.1683,13.1683,84800.0
2014-06-02 15:10:00,13.94,13.95,13.92,13.92,436000.0,13.1683,13.1778,13.1495,13.1495,436000.0
2014-06-02 15:15:00,13.92,13.94,13.92,13.94,267200.0,13.1495,13.1683,13.1495,13.1683,267200.0
2014-06-02 15:20:00,13.94,13.94,13.93,13.93,117600.0,13.1683,13.1683,13.1589,13.1589,117600.0
2014-06-02 15:25:00,13.93,13.93,13.92,13.93,208000.0,13.1589,13.1589,13.1495,13.1589,208000.0
2014-06-02 15:30:00,13.93,13.95,13.93,13.95,1044800.0,13.1589,13.1778,13.1589,13.1778,1044800.0
2014-06-02 15:35:00,13.95,13.95,13.94,13.94,238400.0,13.1778,13.1778,13.1683,13.1683,238400.0
2014-06-02 15:40:00,13.94,13.96,13.94,13.95,260800.0,13.1683,13.1872,13.1683,13.1778,260800.0
2014-06-02 15:45:00,13.96,13.96,13.95,13.96,304800.0,13.1872,13.1872,13.1778,13.1872,304800.0
2014-06-02 15:50:00,13.96,13.96,13.95,13.95,560000.0,13.1872,13.1872,13.1778,13.1778,560000.0
2014-06-02 15:55:00,13.95,13.95,13.94,13.95,565600.0,13.1778,13.1778,13.1683,13.1778,565600.0
2014-06-03 09:30:00,13.88,13.89,13.87,13.89,386400.0,13.1117,13.1211,13.1022,13.1211,386400.0
2014-06-03 09:35:00,13.88,13.9,13.86,13.9,960800.0,13.1117,13.1306,13.0928,13.1306,960800.0
2014-06-03 09:40:00,13.9,13.9,13.88,13.9,431200.0,13.1306,13.1306,13.1117,13.1306,431200.0
2014-06-03 09:45:00,13.89,13.9,13.88,13.89,393600.0,13.1211,13.1306,13.1117,13.1211,393600.0
2014-06-03 09:50:00,13.9,13.92,13.9,13.92,567200.0,13.1306,13.1495,13.1306,13.1495,567200.0
2014-06-03 09:55:00,13.92,13.92,13.91,13.92,284800.0,13.1495,13.1495,13.14,13.1495,284800.0
2014-06-03 10:00:00,13.91,13.93,13.91,13.93,380000.0,13.14,13.1589,13.14,13.1589,380000.0
2014-06-03 10:05:00,13.93,13.94,13.92,13.93,490400.0,13.1589,13.1683,13.1495,13.1589,490400.0
2014-06-03 10:10:00,13.93,13.94,13.92,13.93,473600.0,13.1589,13.1683,13.1495,13.1589,473600.0
2014-06-03 10:15:00,13.93,13.94,13.91,13.92,268800.0,13.1589,13.1683,13.14,13.1495,268800.0
2014-06-03 10:20:00,13.92,13.93,13.91,13.92,283200.0,13.1495,13.1589,13.14,13.1495,283200.0
2014-06-03 10:25:00,13.93,13.93,13.91,13.92,263200.0,13.1589,13.1589,13.14,13.1495,263200.0
2014-06-03 10:30:00,13.92,13.93,13.91,13.92,507200.0,13.1495,13.1589,13.14,13.1495,507200.0
2014-06-03 10:35:00,13.92,13.93,13.92,13.92,180000.0,13.1495,13.1589,13.1495,13.1495,180000.0
2014-06-03 10:40:00,13.92,13.93,13.89,13.89,359200.0,13.1495,13.1589,13.1211,13.1211,359200.0
2014-06-03 10:45:00,13.89,13.9,13.88,13.89,565600.0,13.1211,13.1306,13.1117,13.1211,565600.0
2014-06-03 10:50:00,13.89,13.9,13.88,13.88,404800.0,13.1211,13.1306,13.1117,13.1117,404800.0
2014-06-03 10:55:00,13.88,13.89,13.87,13.89,334400.0,13.1117,13.1211,13.1022,13.1211,334400.0
2014-06-03 11:00:00,13.89,13.89,13.88,13.89,539200.0,13.1211,13.1211,13.1117,13.1211,539200.0
2014-06-03 11:05:00,13.88,13.9,13.88,13.9,199200.0,13.1117,13.1306,13.1117,13.1306,199200.0
2014-06-03 11:10:00,13.9,13.9,13.9,13.9,130400.0,13.1306,13.1306,13.1306,13.1306,130400.0
2014-06-03 11:15:00,13.9,13.9,13.89,13.9,317600.0,13.1306,13.1306,13.1211,13.1306,317600.0
2014-06-03 11:20:00,13.9,13.9,13.89,13.9,172000.0,13.1306,13.1306,13.1211,13.1306,172000.0
2014-06-03 11:25:00,13.9,13.9,13.89,13.9,211200.0,13.1306,13.1306,13.1211,13.1306,211200.0
2014-06-03 11:30:00,13.9,13.9,13.88,13.9,224800.0,13.1306,13.1306,13.1117,13.1306,224800.0
2014-06-03 11:35:00,13.9,13.9,13.88,13.88,176800.0,13.1306,13.1306,13.1117,13.1117,176800.0
2014-06-03 11:40:00,13.88,13.88,13.86,13.86,458400.0,13.1117,13.1117,13.0928,13.0928,458400.0
2014-06-03 11:45:00,13.86,13.88,13.86,13.87,232000.0,13.0928,13.1117,13.0928,13.1022,232000.0
2014-06-03 11:50:00,13.87,13.89,13.87,13.88,241600.0,13.1022,13.1211,13.1022,13.1117,241600.0
2014-06-03 11:55:00,13.88,13.88,13.88,13.88,250400.0,13.1117,13.1117,13.1117,13.1117,250400.0
2014-06-03 12:00:00,13.88,13.9,13.88,13.9,248800.0,13.1117,13.1306,13.1117,13.1306,248800.0
2014-06-03 12:05:00,13.9,13.9,13.89,13.9,208000.0,13.1306,13.1306,13.1211,13.1306,208000.0
2014-06-03 12:10:00,13.9,13.92,13.89,13.92,256800.0,13.1306,13.1495,13.1211,13.1495,256800.0
2014-06-03 12:15:00,13.92,13.92,13.91,13.92,88800.0,13.1495,13.1495,13.14,13.1495,88800.0
2014-06-03 12:20:00,13.92,13.92,13.92,13.92,209600.0,13.1495,13.1495,13.1495,13.1495,209600.0
2014-06-03 12:25:00,13.92,13.92,13.91,13.92,365600.0,13.1495,13.1495,13.14,13.1495,365600.0
2014-06-03 12:30:00,13.92,13.92,13.91,13.92,116800.0,13.1495,13.1495,13.14,13.1495,116800.0
2014-06-03 12:35:00,13.92,13.92,13.91,13.91,104800.0,13.1495,13.1495,13.14,13.14,104800.0
2014-06-03 12:40:00,13.91,13.92,13.91,13.91,194400.0,13.14,13.1495,13.14,13.14,194400.0
2014-06-03 12:45:00,13.91,13.92,13.91,13.91,244000.0,13.14,13.1495,13.14,13.14,244000.0
2014-06-03 12:50:00,13.91,13.91,13.91,13.91,246400.0,13.14,13.14,13.14,13.14,246400.0
2014-06-03 12:55:00,13.91,13.91,13.91,13.91,60800.0,13.14,13.14,13.14,13.14,60800.0
2014-06-03 13:00:00,13.91,13.91,13.91,13.91,92000.0,13.14,13.14,13.14,13.14,92000.0
2014-06-03 13:05:00,13.91,13.93,13.91,13.93,232000.0,13.14,13.1589,13.14,13.1589,232000.0
2014-06-03 13:10:00,13.93,13.93,13.92,13.93,283200.0,13.1589,13.1589,13.1495,13.1589,283200.0
2014-06-03 13:15:00,13.93,13.93,13.92,13.92,286400.0,13.1589,13.1589,13.1495,13.1495,286400.0
2014-06-03 13:20:00,13.92,13.92,13.92,13.92,60000.0,13.1495,13.1495,13.1495,13.1495,60000.0
2014-06-03 13:25:00,13.92,13.93,13.92,13.93,127200.0,13.1495,13.1589,13.1495,13.1589,127200.0
2014-06-03 13:30:00,13.93,13.93,13.93,13.93,97600.0,13.1589,13.1589,13.1589,13.1589,97600.0
2014-06-03 13:35:00,13.93,13.93,13.92,13.92,137600.0,13.1589,13.1589,13.1495,13.1495,137600.0
2014-06-03 13:40:00,13.92,13.93,13.92,13.92,41600.0,13.1495,13.1589,13.1495,13.1495,41600.0
2014-06-03 13:45:00,13.92,13.93,13.92,13.92,136000.0,13.1495,13.1589,13.1495,13.1495,136000.0
2014-06-03 13:50:00,13.92,13.93,13.92,13.93,130400.0,13.1495,13.1589,13.1495,13.1589,130400.0
2014-06-03 13:55:00,13.93,13.93,13.93,13.93,47200.0,13.1589,13.1589,13.1589,13.1589,47200.0
2014-06-03 14:00:00,13.93,13.94,13.93,13.93,66400.0,13.1589,13.1683,13.1589,13.1589,66400.0
2014-06-03 14:05:00,13.93,13.94,13.93,13.94,78400.0,13.1589,13.1683,13.1589,13.1683,78400.0
2014-06-03 14:10:00,13.93,13.93,13.92,13.93,184800.0,13.1589,13.1589,13.1495,13.1589,184800.0
2014-06-03 14:15:00,13.93,13.94,13.93,13.94,116800.0,13.1589,13.1683,13.1589,13.1683,116800.0
2014-06-03 14:20:00,13.94,13.95,13.94,13.94,397600.0,13.1683,13.1778,13.1683,13.1683,397600.0
2014-06-03 14:25:00,13.94,13.95,13.94,13.95,92800.0,13.1683,13.1778,13.1683,13.1778,92800.0
2014-06-03 14:30:00,13.95,13.95,13.94,13.94,129600.0,13.1778,13.1778,13.1683,13.1683,129600.0
2014-06-03 14:35:00,13.94,13.95,13.94,13.95,176000.0,13.1683,13.1778,13.1683,13.1778,176000.0
2014-06-03 14:40:00,13.95,13.95,13.94,13.95,116000.0,13.1778,13.1778,13.1683,13.1778,116000.0
2014-06-03 14:45:00,13.95,13.95,13.94,13.94,231200.0,13.1778,13.1778,13.1683,13.1683,231200.0
2014-06-03 14:50:00,13.94,13.94,13.93,13.93,248800.0,13.1683,13.1683,13.1589,13.1589,248800.0
2014-06-03 14:55:00,13.93,13.93,13.93,13.93,184000.0,13.1589,13.1589,13.1589,13.1589,184000.0
2014-06-03 15:00:00,13.93,13.93,13.91,13.92,158400.0,13.1589,13.1589,13.14,13.1495,158400.0
2014-06-03 15:05:00,13.92,13.92,13.91,13.92,268800.0,13.1495,13.1495,13.14,13.1495,268800.0
2014-06-03 15:10:00,13.92,13.93,13.92,13.93,143200.0,13.1495,13.1589,13.1495,13.1589,143200.0
2014-06-03 15:15:00,13.93,13.94,13.93,13.93,89600.0,13.1589,13.1683,13.1589,13.1589,89600.0
2014-06-03 15:20:00,13.93,13.93,13.93,13.93,63200.0,13.1589,13.1589,13.1589,13.1589,63200.0
2014-06-03 15:25:00,13.94,13.95,13.93,13.94,248800.0,13.1683,13.1778,13.1589,13.1683,248800.0
2014-06-03 15:30:00,13.94,13.94,13.94,13.94,99200.0,13.1683,13.1683,13.1683,13.1683,99200.0
2014-06-03 15:35:00,13.94,13.94,13.94,13.94,126400.0,13.1683,13.1683,13.1683,13.1683,126400.0
2014-06-03 15:40:00,13.94,13.94,13.94,13.94,138400.0,13.1683,13.1683,13.1683,13.1683,138400.0
2014-06-03 15:45:00,13.94,13.95,13.94,13.94,230400.0,13.1683,13.1778,13.1683,13.1683,230400.0
2014-06-03 15:50:00,13.94,13.94,13.94,13.94,285600.0,13.1683,13.1683,13.1683,13.1683,285600.0
2014-06-03 15:55:00,13.94,13.94,13.93,13.94,386400.0,13.1683,13.1683,13.1589,13.1683,386400.0
2014-06-04 09:30:00,13.88,13.9,13.87,13.9,894400.0,13.1117,13.1306,13.1022,13.1306,894400.0
2014-06-04 09:35:00,13.9,13.9,13.88,13.89,428000.0,13.1306,13.1306,13.1117,13.1211,428000.0
2014-06-04 09:40:00,13.89,13.89,13.86,13.87,717600.0,13.1211,13.1211,13.0928,13.1022,717600.0
2014-06-04 09:45:00,13.87,13.91,13.87,13.9,616800.0,13.1022,13.14,13.1022,13.1306,616800.0
2014-06-04 09:50:00,13.9,13.92,13.9,13.91,648800.0,13.1306,13.1495,13.1306,13.14,648800.0
2014-06-04 09:55:00,13.91,13.92,13.91,13.92,292000.0,13.14,13.1495,13.14,13.1495,292000.0
2014-06-04 10:00:00,13.92,13.94,13.91,13.93,708800.0,13.1495,13.1683,13.14,13.1589,708800.0
2014-06-04 10:05:00,13.93,13.93,13.91,13.92,356800.0,13.1589,13.1589,13.14,13.1495,356800.0
2014-06-04 10:10:00,13.92,13.94,13.92,13.93,258400.0,13.1495,13.1683,13.1495,13.1589,258400.0
2014-06-04 10:15:00,13.94,13.94,13.92,13.92,393600.0,13.1683,13.1683,13.1495,13.1495,393600.0
2014-06-04 10:20:00,13.92,13.93,13.9,13.91,255200.0,13.1495,13.1589,13.1306,13.14,255200.0
2014-06-04 10:25:00,13.91,13.92,13.9,13.91,335200.0,13.14,13.1495,13.1306,13.14,335200.0
2014-06-04 10:30:00,13.91,13.92,13.9,13.91,167200.0,13.14,13.1495,13.1306,13.14,167200.0
2014-06-04 10:35:00,13.92,13.93,13.91,13.93,179200.0,13.1495,13.1589,13.14,13.1589,179200.0
2014-06-04 10:40:00,13.93,13.93,13.92,13.93,184800.0,13.1589,13.1589,13.1495,13.1589,184800.0
2014-06-04 10:45:00,13.93,13.93,13.93,13.93,79200.0,13.1589,13.1589,13.1589,13.1589,79200.0
2014-06-04 10:50:00,13.93,13.96,13.93,13.95,196000.0,13.1589,13.1872,13.1589,13.1778,196000.0
2014-06-04 10:55:00,13.96,13.96,13.95,13.96,193600.0,13.1872,13.1872,13.1778,13.1872,193600.0
2014-06-04 11:00:00,13.96,13.97,13.96,13.97,200800.0,13.1872,13.1967,13.1872,13.1967,200800.0
2014-06-04 11:05:00,13.97,13.97,13.96,13.97,212800.0,13.1967,13.1967,13.1872,13.1967,212800.0
2014-06-04 11:10:00,13.97,13.97,13.97,13.97,106400.0,13.1967,13.1967,13.1967,13.1967,106400.0
2014-06-04 11:15:00,13.97,13.97,13.96,13.96,140800.0,13.1967,13.1967,13.1872,13.1872,140800.0
2014-06-04 11:20:00,13.96,13.99,13.96,13.99,243200.0,13.1872,13.2156,13.1872,13.2156,243200.0
2014-06-04 11:25:00,13.99,13.99,13.99,13.99,319200.0,13.2156,13.2156,13.2156,13.2156,319200.0
2014-06-04 11:30:00,13.99,13.99,13.98,13.99,348800.0,13.2156,13.2156,13.2061,13.2156,348800.0
2014-06-04 11:35:00,13.99,13.99,13.98,13.98,325600.0,13.2156,13.2156,13.2061,13.2061,325600.0
2014-06-04 11:40:00,13.98,13.98,13.97,13.98,196000.0,13.2061,13.2061,13.1967,13.2061,196000.0
2014-06-04 11:45:00,13.98,13.98,13.97,13.97,189600.0,13.2061,13.2061,13.1967,13.1967,189600.0
2014-06-04 11:50:00,13.97,13.98,13.97,13.98,138400.0,13.1967,13.2061,13.1967,13.2061,138400.0
2014-06-04 11:55:00,13.98,13.98,13.97,13.97,62400.0,13.2061,13.2061,13.1967,13.1967,62400.0
2014-06-04 12:00:00,13.98,13.98,13.97,13.98,163200.0,13.2061,13.2061,13.1967,13.2061,163200.0
2014-06-04 12:05:00,13.99,13.99,13.98,13.98,100000.0,13.2156,13.2156,13.2061,13.2061,100000.0
2014-06-04 12:10:00,13.98,13.99,13.98,13.98,62400.0,13.2061,13.2156,13.2061,13.2061,62400.0
2014-06-04 12:15:00,13.98,13.99,13.98,13.98,85600.0,13.2061,13.2156,13.2061,13.2061,85600.0
2014-06-04 12:20:00,13.98,13.98,13.97,13.98,175200.0,13.2061,13.2061,13.1967,13.2061,175200.0
2014-06-04 12:25:00,13.98,13.98,13.98,13.98,76000.0,13.2061,13.2061,13.2061,13.2061,76000.0
2014-06-04 12:30:00,13.98,13.98,13.98,13.98,118400.0,13.2061,13.2061,13.2061,13.2061,118400.0
2014-06-04 12:35:00,13.98,13.98,13.98,13.98,49600.0,13.2061,13.2061,13.2061,13.2061,49600.0
2014-06-04 12:40:00,13.98,13.99,13.98,13.99,227200.0,13.2061,13.2156,13.2061,13.2156,227200.0
2014-06-04 12:45:00,13.99,13.99,13.99,13.99,112800.0,13.2156,13.2156,13.2156,13.2156,112800.0
2014-06-04 12:50:00,13.99,14.0,13.99,14.0,64800.0,13.2156,13.225,13.2156,13.225,64800.0
2014-06-04 12:55:00,14.0,14.0,14.0,14.0,115200.0,13.225,13.225,13.225,13.225,115200.0
2014-06-04 13:00:00,14.0,14.01,14.0,14.0,156000.0,13.225,13.2345,13.225,13.225,156000.0
2014-06-04 13:05:00,14.0,14.01,14.0,14.0,138400.0,13.225,13.2345,13.225,13.225,138400.0
2014-06-04 13:10:00,14.0,14.0,14.0,14.0,97600.0,13.225,13.225,13.225,13.225,97600.0
2014-06-04 13:15:00,14.0,14.0,14.0,14.0,72000.0,13.225,13.225,13.225,13.225,72000.0
2014-06-04 13:20:00,13.99,14.0,13.99,14.0,76800.0,13.2156,13.225,13.2156,13.225,76800.0
2014-06-04 13:25:00,14.0,14.0,13.99,13.99,153600.0,13.225,13.225,13.2156,13.2156,153600.0
2014-06-04 13:30:00,13.99,13.99,13.99,13.99,61600.0,13.2156,13.2156,13.2156,13.2156,61600.0
2014-06-04 13:35:00,13.99,13.99,13.99,13.99,61600.0,13.2156,13.2156,13.2156,13.2156,61600.0
2014-06-04 13:40:00,13.99,14.0,13.99,13.99,146400.0,13.2156,13.225,13.2156,13.2156,146400.0
2014-06-04 13:45:00,13.99,13.99,13.99,13.99,140800.0,13.2156,13.2156,13.2156,13.2156,140800.0
2014-06-04 13:50:00,13.99,14.0,13.99,14.0,106400.0,13.2156,13.225,13.2156,13.225,106400.0
2014-06-04 13:55:00,13.99,14.0,13.99,14.0,70400.0,13.2156,13.225,13.2156,13.225,70400.0
2014-06-04 14:00:00,14.0,14.01,14.0,14.0,103200.0,13.225,13.2345,13.225,13.225,103200.0
2014-06-04 14:05:00,14.0,14.0,13.99,14.0,64000.0,13.225,13.225,13.2156,13.225,64000.0
2014-06-04 14:10:00,13.99,14.0,13.99,14.0,71200.0,13.2156,13.225,13.2156,13.225,71200.0
2014-06-04 14:15:00,14.0,14.0,14.0,14.0,54400.0,13.225,13.225,13.225,13.225,54400.0
2014-06-04 14:20:00,14.0,14.0,13.98,13.98,370400.0,13.225,13.225,13.2061,13.2061,370400.0
2014-06-04 14:25:00,13.98,13.99,13.98,13.99,197600.0,13.2061,13.2156,13.2061,13.2156,197600.0
2014-06-04 14:30:00,13.99,13.99,13.98,13.98,140800.0,13.2156,13.2156,13.2061,13.2061,140800.0
2014-06-04 14:35:00,13.98,13.99,13.98,13.99,160000.0,13.2061,13.2156,13.2061,13.2156,160000.0
2014-06-04 14:40:00,13.99,13.99,13.98,13.98,115200.0,13.2156,13.2156,13.2061,13.2061,115200.0
2014-06-04 14:45:00,13.98,13.98,13.97,13.97,236800.0,13.2061,13.2061,13.1967,13.1967,236800.0
2014-06-04 14:50:00,13.97,13.97,13.97,13.97,221600.0,13.1967,13.1967,13.1967,13.1967,221600.0
2014-06-04 14:55:00,13.97,13.98,13.97,13.98,86400.0,13.1967,13.2061,13.1967,13.2061,86400.0
2014-06-04 15:00:00,13.98,13.98,13.98,13.98,145600.0,13.2061,13.2061,13.2061,13.2061,145600.0
2014-06-04 15:05:00,13.98,13.98,13.98,13.98,97600.0,13.2061,13.2061,13.2061,13.2061,97600.0
2014-06-04 15:10:00,13.98,13.99,13.98,13.99,209600.0,13.2061,13.2156,13.2061,13.2156,209600.0
2014-06-04 15:15:00,13.99,13.99,13.98,13.98,236000.0,13.2156,13.2156,13.2061,13.2061,236000.0
2014-06-04 15:20:00,13.98,13.98,13.98,13.98,115200.0,13.2061,13.2061,13.2061,13.2061,115200.0
2014-06-04 15:25:00,13.98,13.99,13.98,13.99,184800.0,13.2061,13.2156,13.2061,13.2156,184800.0
2014-06-04 15:30:00,13.99,13.99,13.99,13.99,107200.0,13.2156,13.2156,13.2156,13.2156,107200.0
2014-06-04 15:35:00,13.99,14.0,13.99,14.0,178400.0,13.2156,13.225,13.2156,13.225,178400.0
2014-06-04 15:40:00,14.0,14.0,13.99,14.0,161600.0,13.225,13.225,13.2156,13.225,161600.0
2014-06-04 15:45:00,14.0,14.0,13.99,13.99,284800.0,13.225,13.225,13.2156,13.2156,284800.0
2014-06-04 15:50:00,13.99,14.0,13.99,14.0,189600.0,13.2156,13.225,13.2156,13.225,189600.0
2014-06-04 15:55:00,14.0,14.0,13.99,13.99,822400.0,13.225,13.225,13.2156,13.2156,822400.0
2014-06-05 09:30:00,14.02,14.04,14.01,14.03,608000.0,13.2439,13.2628,13.2345,13.2534,608000.0
2014-06-05 09:35:00,14.03,14.04,14.01,14.01,980800.0,13.2534,13.2628,13.2345,13.2345,980800.0
2014-06-05 09:40:00,14.01,14.02,13.98,14.01,778400.0,13.2345,13.2439,13.2061,13.2345,778400.0
2014-06-05 09:45:00,14.01,14.04,14.0,14.02,1131200.0,13.2345,13.2628,13.225,13.2439,1131200.0
2014-06-05 09:50:00,14.02,14.03,13.99,13.99,619200.0,13.2439,13.2534,13.2156,13.2156,619200.0
2014-06-05 09:55:00,13.99,14.01,13.97,14.01,1009600.0,13.2156,13.2345,13.1967,13.2345,1009600.0
2014-06-05 10:00:00,14.01,14.01,13.98,13.98,269600.0,13.2345,13.2345,13.2061,13.2061,269600.0
2014-06-05 10:05:00,13.98,14.0,13.95,13.96,427200.0,13.2061,13.225,13.1778,13.1872,427200.0
2014-06-05 10:10:00,13.96,13.96,13.94,13.95,711200.0,13.1872,13.1872,13.1683,13.1778,711200.0
2014-06-05 10:15:00,13.95,13.95,13.92,13.95,692000.0,13.1778,13.1778,13.1495,13.1778,692000.0
2014-06-05 10:20:00,13.95,13.98,13.94,13.97,618400.0,13.1778,13.2061,13.1683,13.1967,618400.0
2014-06-05 10:25:00,13.97,14.01,13.97,14.01,400800.0,13.1967,13.2345,13.1967,13.2345,400800.0
2014-06-05 10:30:00,14.01,14.01,13.99,13.99,468800.0,13.2345,13.2345,13.2156,13.2156,468800.0
2014-06-05 10:35:00,13.99,13.99,13.98,13.99,225600.0,13.2156,13.2156,13.2061,13.2156,225600.0
2014-06-05 10:40:00,13.99,14.03,13.99,14.03,738400.0,13.2156,13.2534,13.2156,13.2534,738400.0
2014-06-05 10:45:00,14.02,14.03,14.01,14.02,412000.0,13.2439,13.2534,13.2345,13.2439,412000.0
2014-06-05 10:50:00,14.02,14.02,14.01,14.01,165600.0,13.2439,13.2439,13.2345,13.2345,165600.0
2014-06-05 10:55:00,14.01,14.03,14.0,14.02,303200.0,13.2345,13.2534,13.225,13.2439,303200.0
2014-06-05 11:00:00,14.02,14.03,14.02,14.03,393600.0,13.2439,13.2534,13.2439,13.2534,393600.0
2014-06-05 11:05:00,14.03,14.05,14.03,14.04,773600.0,13.2534,13.2723,13.2534,13.2628,773600.0
2014-06-05 11:10:00,14.04,14.06,14.04,14.05,638400.0,13.2628,13.2817,13.2628,13.2723,638400.0
2014-06-05 11:15:00,14.05,14.08,14.05,14.08,785600.0,13.2723,13.3006,13.2723,13.3006,785600.0
2014-06-05 11:20:00,14.08,14.08,14.07,14.08,468800.0,13.3006,13.3006,13.2912,13.3006,468800.0
2014-06-05 11:25:00,14.08,14.09,14.08,14.08,558400.0,13.3006,13.31,13.3006,13.3006,558400.0
2014-06-05 11:30:00,14.08,14.1,14.07,14.1,783200.0,13.3006,13.3195,13.2912,13.3195,783200.0
2014-06-05 11:35:00,14.1,14.1,14.09,14.1,265600.0,13.3195,13.3195,13.31,13.3195,265600.0
2014-06-05 11:40:00,14.1,14.11,14.09,14.1,371200.0,13.3195,13.3289,13.31,13.3195,371200.0
2014-06-05 11:45:00,14.1,14.13,14.1,14.12,797600.0,13.3195,13.3478,13.3195,13.3384,797600.0
2014-06-05 11:50:00,14.12,14.14,14.12,14.13,740000.0,13.3384,13.3573,13.3384,13.3478,740000.0
2014-06-05 11:55:00,14.13,14.14,14.13,14.14,456000.0,13.3478,13.3573,13.3478,13.3573,456000.0
2014-06-05 12:00:00,14.14,14.16,14.14,14.16,680000.0,13.3573,13.3762,13.3573,13.3762,680000.0
2014-06-05 12:05:00,14.16,14.17,14.16,14.17,591200.0,13.3762,13.3856,13.3762,13.3856,591200.0
2014-06-05 12:10:00,14.17,14.17,14.16,14.16,334400.0,13.3856,13.3856,13.3762,13.3762,334400.0
2014-06-05 12:15:00,14.16,14.16,14.15,14.15,284800.0,13.3762,13.3762,13.3667,13.3667,284800.0
2014-06-05 12:20:00,14.15,14.17,14.15,14.17,307200.0,13.3667,13.3856,13.3667,13.3856,307200.0
2014-06-05 12:25:00,14.17,14.17,14.16,14.17,96000.0,13.3856,13.3856,13.3762,13.3856,96000.0
2014-06-05 12:30:00,14.17,14.18,14.17,14.17,370400.0,13.3856,13.3951,13.3856,13.3856,370400.0
2014-06-05 12:35:00,14.17,14.19,14.17,14.19,509600.0,13.3856,13.4045,13.3856,13.4045,509600.0
2014-06-05 12:40:00,14.18,14.2,14.18,14.19,320000.0,13.3951,13.414,13.3951,13.4045,320000.0
2014-06-05 12:45:00,14.19,14.19,14.17,14.17,276000.0,13.4045,13.4045,13.3856,13.3856,276000.0
2014-06-05 12:50:00,14.17,14.18,14.17,14.18,188800.0,13.3856,13.3951,13.3856,13.3951,188800.0
2014-06-05 12:55:00,14.18,14.18,14.17,14.17,185600.0,13.3951,13.3951,13.3856,13.3856,185600.0
2014-06-05 13:00:00,14.17,14.18,14.17,14.18,447200.0,13.3856,13.3951,13.3856,13.3951,447200.0
2014-06-05 13:05:00,14.18,14.19,14.18,14.18,200800.0,13.3951,13.4045,13.3951,13.3951,200800.0
2014-06-05 13:10:00,14.18,14.18,14.18,14.18,83200.0,13.3951,13.3951,13.3951,13.3951,83200.0
2014-06-05 13:15:00,14.18,14.18,14.17,14.18,136000.0,13.3951,13.3951,13.3856,13.3951,136000.0
2014-06-05 13:20:00,14.18,14.18,14.17,14.17,127200.0,13.3951,13.3951,13.3856,13.3856,127200.0
2014-06-05 13:25:00,14.17,14.17,14.16,14.16,180800.0,13.3856,13.3856,13.3762,13.3762,180800.0
2014-06-05 13:30:00,14.16,14.17,14.16,14.17,145600.0,13.3762,13.3856,13.3762,13.3856,145600.0
2014-06-05 13:35:00,14.17,14.17,14.16,14.17,96000.0,13.3856,13.3856,13.3762,13.3856,96000.0
2014-06-05 13:40:00,14.17,14.17,14.15,14.16,341600.0,13.3856,13.3856,13.3667,13.3762,341600.0
2014-06-05 13:45:00,14.16,14.16,14.15,14.15,269600.0,13.3762,13.3762,13.3667,13.3667,269600.0
2014-06-05 13:50:00,14.15,14.16,14.15,14.16,195200.0,13.3667,13.3762,13.3667,13.3762,195200.0
2014-06-05 13:55:00,14.16,14.17,14.16,14.17,228800.0,13.3762,13.3856,13.3762,13.3856,228800.0
2014-06-05 14:00:00,14.17,14.17,14.17,14.17,84800.0,13.3856,13.3856,13.3856,13.3856,84800.0
2014-06-05 14:05:00,14.17,14.17,14.16,14.17,164800.0,13.3856,13.3856,13.3762,13.3856,164800.0
2014-06-05 14:10:00,14.17,14.18,14.17,14.18,107200.0,13.3856,13.3951,13.3856,13.3951,107200.0
2014-06-05 14:15:00,14.18,14.18,14.18,14.18,166400.0,13.3951,13.3951,13.3951,13.3951,166400.0
2014-06-05 14:20:00,14.18,14.2,14.18,14.2,609600.0,13.3951,13.414,13.3951,13.414,609600.0
2014-06-05 14:25:00,14.2,14.2,14.18,14.19,420800.0,13.414,13.414,13.3951,13.4045,420800.0
2014-06-05 14:30:00,14.19,14.2,14.19,14.19,175200.0,13.4045,13.414,13.4045,13.4045,175200.0
2014-06-05 14:35:00,14.19,14.2,14.18,14.18,312000.0,13.4045,13.414,13.3951,13.3951,312000.0
2014-06-05 14:40:00,14.18,14.2,14.18,14.2,396800.0,13.3951,13.414,13.3951,13.414,396800.0
2014-06-05 14:45:00,14.2,14.2,14.19,14.19,155200.0,13.414,13.414,13.4045,13.4045,155200.0
2014-06-05 14:50:00,14.19,14.19,14.18,14.18,195200.0,13.4045,13.4045,13.3951,13.3951,195200.0
2014-06-05 14:55:00,14.18,14.18,14.17,14.17,335200.0,13.3951,13.3951,13.3856,13.3856,335200.0
2014-06-05 15:00:00,14.17,14.18,14.16,14.18,286400.0,13.3856,13.3951,13.3762,13.3951,286400.0
2014-06-05 15:05:00,14.18,14.19,14.17,14.17,252800.0,13.3951,13.4045,13.3856,13.3856,252800.0
2014-06-05 15:10:00,14.17,14.18,14.17,14.17,158400.0,13.3856,13.3951,13.3856,13.3856,158400.0
2014-06-05 15:15:00,14.17,14.17,14.16,14.17,184800.0,13.3856,13.3856,13.3762,13.3856,184800.0
2014-06-05 15:20:00,14.17,14.18,14.16,14.17,269600.0,13.3856,13.3951,13.3762,13.3856,269600.0
2014-06-05 15:25:00,14.16,14.17,14.15,14.16,336000.0,13.3762,13.3856,13.3667,13.3762,336000.0
2014-06-05 15:30:00,14.16,14.16,14.15,14.16,309600.0,13.3762,13.3762,13.3667,13.3762,309600.0
2014-06-05 15:35:00,14.16,14.17,14.16,14.17,216800.0,13.3762,13.3856,13.3762,13.3856,216800.0
2014-06-05 15:40:00,14.17,14.17,14.16,14.17,264000.0,13.3856,13.3856,13.3762,13.3856,264000.0
2014-06-05 15:45:00,14.17,14.18,14.17,14.17,540800.0,13.3856,13.3951,13.3856,13.3856,540800.0
2014-06-05 15:50:00,14.17,14.18,14.17,14.18,508000.0,13.3856,13.3951,13.3856,13.3951,508000.0
2014-06-05 15:55:00,14.18,14.19,14.17,14.17,828000.0,13.3951,13.4045,13.3856,13.3856,828000.0
2014-06-06 09:30:00,14.24,14.24,14.22,14.23,412800.0,13.4517,13.4517,13.4328,13.4423,412800.0
2014-06-06 09:35:00,14.23,14.27,14.23,14.26,452800.0,13.4423,13.4801,13.4423,13.4706,452800.0
2014-06-06 09:40:00,14.26,14.27,14.25,14.26,900800.0,13.4706,13.4801,13.4612,13.4706,900800.0
2014-06-06 09:45:00,14.26,14.27,14.24,14.27,574400.0,13.4706,13.4801,13.4517,13.4801,574400.0
2014-06-06 09:50:00,14.27,14.27,14.26,14.26,292000.0,13.4801,13.4801,13.4706,13.4706,292000.0
2014-06-06 09:55:00,14.26,14.28,14.25,14.28,366400.0,13.4706,13.4895,13.4612,13.4895,366400.0
2014-06-06 10:00:00,14.28,14.3,14.27,14.29,528800.0,13.4895,13.5084,13.4801,13.499,528800.0
2014-06-06 10:05:00,14.29,14.29,14.28,14.29,327200.0,13.499,13.499,13.4895,13.499,327200.0
2014-06-06 10:10:00,14.29,14.29,14.27,14.27,526400.0,13.499,13.499,13.4801,13.4801,526400.0
2014-06-06 10:15:00,14.27,14.28,14.26,14.26,264800.0,13.4801,13.4895,13.4706,13.4706,264800.0
2014-06-06 10:20:00,14.26,14.28,14.26,14.28,245600.0,13.4706,13.4895,13.4706,13.4895,245600.0
2014-06-06 10:25:00,14.28,14.29,14.28,14.29,375200.0,13.4895,13.499,13.4895,13.499,375200.0
2014-06-06 10:30:00,14.29,14.29,14.28,14.29,205600.0,13.499,13.499,13.4895,13.499,205600.0
2014-06-06 10:35:00,14.29,14.29,14.28,14.28,268000.0,13.499,13.499,13.4895,13.4895,268000.0
2014-06-06 10:40:00,14.29,14.29,14.28,14.28,149600.0,13.499,13.499,13.4895,13.4895,149600.0
2014-06-06 10:45:00,14.28,14.29,14.28,14.28,280800.0,13.4895,13.499,13.4895,13.4895,280800.0
2014-06-06 10:50:00,14.28,14.3,14.28,14.29,324000.0,13.4895,13.5084,13.4895,13.499,324000.0
2014-06-06 10:55:00,14.29,14.3,14.29,14.3,196800.0,13.499,13.5084,13.499,13.5084,196800.0
2014-06-06 11:00:00,14.3,14.3,14.29,14.3,212800.0,13.5084,13.5084,13.499,13.5084,212800.0
2014-06-06 11:05:00,14.3,14.31,14.3,14.31,360800.0,13.5084,13.5179,13.5084,13.5179,360800.0
2014-06-06 11:10:00,14.31,14.31,14.3,14.3,267200.0,13.5179,13.5179,13.5084,13.5084,267200.0
2014-06-06 11:15:00,14.3,14.3,14.29,14.29,137600.0,13.5084,13.5084,13.499,13.499,137600.0
2014-06-06 11:20:00,14.3,14.3,14.29,14.29,190400.0,13.5084,13.5084,13.499,13.499,190400.0
2014-06-06 11:25:00,14.29,14.29,14.28,14.29,197600.0,13.499,13.499,13.4895,13.499,197600.0
2014-06-06 11:30:00,14.29,14.3,14.28,14.29,488800.0,13.499,13.5084,13.4895,13.499,488800.0
2014-06-06 11:35:00,14.29,14.3,14.29,14.3,72800.0,13.499,13.5084,13.499,13.5084,72800.0
2014-06-06 11:40:00,14.3,14.3,14.29,14.3,140000.0,13.5084,13.5084,13.499,13.5084,140000.0
2014-06-06 11:45:00,14.3,14.3,14.29,14.3,111200.0,13.5084,13.5084,13.499,13.5084,111200.0
2014-06-06 11:50:00,14.3,14.3,14.29,14.3,272800.0,13.5084,13.5084,13.499,13.5084,272800.0
2014-06-06 11:55:00,14.29,14.3,14.29,14.29,215200.0,13.499,13.5084,13.499,13.499,215200.0
2014-06-06 12:00:00,14.29,14.29,14.29,14.29,195200.0,13.499,13.499,13.499,13.499,195200.0
2014-06-06 12:05:00,14.29,14.3,14.29,14.3,193600.0,13.499,13.5084,13.499,13.5084,193600.0
2014-06-06 12:10:00,14.3,14.3,14.29,14.29,250400.0,13.5084,13.5084,13.499,13.499,250400.0
2014-06-06 12:15:00,14.29,14.3,14.29,14.3,165600.0,13.499,13.5084,13.499,13.5084,165600.0
2014-06-06 12:20:00,14.3,14.3,14.29,14.29,121600.0,13.5084,13.5084,13.499,13.499,121600.0
2014-06-06 12:25:00,14.29,14.3,14.29,14.29,159200.0,13.499,13.5084,13.499,13.499,159200.0
2014-06-06 12:30:00,14.29,14.3,14.29,14.3,343200.0,13.499,13.5084,13.499,13.5084,343200.0
2014-06-06 12:35:00,14.3,14.31,14.3,14.31,103200.0,13.5084,13.5179,13.5084,13.5179,103200.0
2014-06-06 12:40:00,14.31,14.31,14.3,14.31,223200.0,13.5179,13.5179,13.5084,13.5179,223200.0
2014-06-06 12:45:00,14.31,14.31,14.3,14.31,205600.0,13.5179,13.5179,13.5084,13.5179,205600.0
2014-06-06 12:50:00,14.31,14.31,14.31,14.31,392800.0,13.5179,13.5179,13.5179,13.5179,392800.0
2014-06-06 12:55:00,14.31,14.32,14.3,14.3,305600.0,13.5179,13.5273,13.5084,13.5084,305600.0
2014-06-06 13:00:00,14.3,14.31,14.3,14.3,172000.0,13.5084,13.5179,13.5084,13.5084,172000.0
2014-06-06 13:05:00,14.3,14.3,14.3,14.3,119200.0,13.5084,13.5084,13.5084,13.5084,119200.0
2014-06-06 13:10:00,14.3,14.3,14.29,14.29,176000.0,13.5084,13.5084,13.499,13.499,176000.0
2014-06-06 13:15:00,14.29,14.31,14.29,14.3,233600.0,13.499,13.5179,13.499,13.5084,233600.0
2014-06-06 13:20:00,14.3,14.31,14.3,14.31,82400.0,13.5084,13.5179,13.5084,13.5179,82400.0
2014-06-06 13:25:00,14.31,14.31,14.3,14.31,267200.0,13.5179,13.5179,13.5084,13.5179,267200.0
2014-06-06 13:30:00,14.31,14.31,14.3,14.3,149600.0,13.5179,13.5179,13.5084,13.5084,149600.0
2014-06-06 13:35:00,14.3,14.3,14.29,14.3,170400.0,13.5084,13.5084,13.499,13.5084,170400.0
2014-06-06 13:40:00,14.3,14.3,14.29,14.3,96000.0,13.5084,13.5084,13.499,13.5084,96000.0
2014-06-06 13:45:00,14.3,14.31,14.3,14.31,296000.0,13.5084,13.5179,13.5084,13.5179,296000.0
2014-06-06 13:50:00,14.31,14.31,14.3,14.3,223200.0,13.5179,13.5179,13.5084,13.5084,223200.0
2014-06-06 13:55:00,14.3,14.31,14.3,14.3,97600.0,13.5084,13.5179,13.5084,13.5084,97600.0
2014-06-06 14:00:00,14.3,14.31,14.3,14.3,125600.0,13.5084,13.5179,13.5084,13.5084,125600.0
2014-06-06 14:05:00,14.3,14.3,14.3,14.3,118400.0,13.5084,13.5084,13.5084,13.5084,118400.0
2014-06-06 14:10:00,14.3,14.31,14.3,14.31,66400.0,13.5084,13.5179,13.5084,13.5179,66400.0
2014-06-06 14:15:00,14.31,14.31,14.3,14.3,75200.0,13.5179,13.5179,13.5084,13.5084,75200.0
2014-06-06 14:20:00,14.3,14.31,14.3,14.31,51200.0,13.5084,13.5179,13.5084,13.5179,51200.0
2014-06-06 14:25:00,14.31,14.31,14.31,14.31,54400.0,13.5179,13.5179,13.5179,13.5179,54400.0
2014-06-06 14:30:00,14.31,14.31,14.3,14.3,139200.0,13.5179,13.5179,13.5084,13.5084,139200.0
2014-06-06 14:35:00,14.3,14.3,14.3,14.3,184800.0,13.5084,13.5084,13.5084,13.5084,184800.0
2014-06-06 14:40:00,14.3,14.3,14.29,14.3,84800.0,13.5084,13.5084,13.499,13.5084,84800.0
2014-06-06 14:45:00,14.29,14.3,14.29,14.29,176000.0,13.499,13.5084,13.499,13.499,176000.0
2014-06-06 14:50:00,14.29,14.29,14.29,14.29,124800.0,13.499,13.499,13.499,13.499,124800.0
2014-06-06 14:55:00,14.29,14.29,14.29,14.29,161600.0,13.499,13.499,13.499,13.499,161600.0
2014-06-06 15:00:00,14.29,14.29,14.28,14.29,147200.0,13.499,13.499,13.4895,13.499,147200.0
2014-06-06 15:05:00,14.29,14.3,14.29,14.3,213600.0,13.499,13.5084,13.499,13.5084,213600.0
2014-06-06 15:10:00,14.3,14.3,14.29,14.3,224000.0,13.5084,13.5084,13.499,13.5084,224000.0
2014-06-06 15:15:00,14.3,14.3,14.3,14.3,144800.0,13.5084,13.5084,13.5084,13.5084,144800.0
2014-06-06 15:20:00,14.3,14.31,14.29,14.3,388000.0,13.5084,13.5179,13.499,13.5084,388000.0
2014-06-06 15:25:00,14.3,14.31,14.3,14.3,346400.0,13.5084,13.5179,13.5084,13.5084,346400.0
2014-06-06 15:30:00,14.3,14.3,14.29,14.29,447200.0,13.5084,13.5084,13.499,13.499,447200.0
2014-06-06 15:35:00,14.29,14.3,14.28,14.28,407200.0,13.499,13.5084,13.4895,13.4895,407200.0
2014-06-06 15:40:00,14.28,14.28,14.27,14.27,408800.0,13.4895,13.4895,13.4801,13.4801,408800.0
2014-06-06 15:45:00,14.27,14.29,14.27,14.29,660800.0,13.4801,13.499,13.4801,13.499,660800.0
2014-06-06 15:50:00,14.29,14.29,14.28,14.28,520800.0,13.499,13.499,13.4895,13.4895,520800.0
2014-06-06 15:55:00,14.28,14.31,14.28,14.31,1068800.0,13.4895,13.5179,13.4895,13.5179,1068800.0
2014-06-09 09:30:00,14.3,14.33,14.3,14.33,796000.0,13.5084,13.5368,13.5084,13.5368,796000.0
2014-06-09 09:35:00,14.33,14.34,14.31,14.33,481600.0,13.5368,13.5462,13.5179,13.5368,481600.0
2014-06-09 09:40:00,14.33,14.34,14.33,14.33,401600.0,13.5368,13.5462,13.5368,13.5368,401600.0
2014-06-09 09:45:00,14.33,14.35,14.33,14.35,331200.0,13.5368,13.5557,13.5368,13.5557,331200.0
2014-06-09 09:50:00,14.35,14.36,14.34,14.35,362400.0,13.5557,13.5651,13.5462,13.5557,362400.0
2014-06-09 09:55:00,14.35,14.35,14.33,14.34,376000.0,13.5557,13.5557,13.5368,13.5462,376000.0
2014-06-09 10:00:00,14.34,14.35,14.33,14.33,319200.0,13.5462,13.5557,13.5368,13.5368,319200.0
2014-06-09 10:05:00,14.33,14.35,14.33,14.34,200800.0,13.5368,13.5557,13.5368,13.5462,200800.0
2014-06-09 10:10:00,14.34,14.35,14.33,14.34,324800.0,13.5462,13.5557,13.5368,13.5462,324800.0
2014-06-09 10:15:00,14.34,14.34,14.33,14.34,315200.0,13.5462,13.5462,13.5368,13.5462,315200.0
2014-06-09 10:20:00,14.34,14.35,14.34,14.34,148800.0,13.5462,13.5557,13.5462,13.5462,148800.0
2014-06-09 10:25:00,14.34,14.35,14.34,14.35,209600.0,13.5462,13.5557,13.5462,13.5557,209600.0
2014-06-09 10:30:00,14.35,14.35,14.34,14.34,234400.0,13.5557,13.5557,13.5462,13.5462,234400.0
2014-06-09 10:35:00,14.34,14.34,14.34,14.34,184000.0,13.5462,13.5462,13.5462,13.5462,184000.0
2014-06-09 10:40:00,14.34,14.34,14.33,14.34,264800.0,13.5462,13.5462,13.5368,13.5462,264800.0
2014-06-09 10:45:00,14.34,14.36,14.34,14.36,297600.0,13.5462,13.5651,13.5462,13.5651,297600.0
2014-06-09 10:50:00,14.36,14.37,14.36,14.36,254400.0,13.5651,13.5745,13.5651,13.5651,254400.0
2014-06-09 10:55:00,14.36,14.36,14.36,14.36,153600.0,13.5651,13.5651,13.5651,13.5651,153600.0
2014-06-09 11:00:00,14.36,14.36,14.35,14.35,189600.0,13.5651,13.5651,13.5557,13.5557,189600.0
2014-06-09 11:05:00,14.35,14.36,14.35,14.36,203200.0,13.5557,13.5651,13.5557,13.5651,203200.0
2014-06-09 11:10:00,14.36,14.36,14.36,14.36,155200.0,13.5651,13.5651,13.5651,13.5651,155200.0
2014-06-09 11:15:00,14.36,14.38,14.36,14.38,366400.0,13.5651,13.584,13.5651,13.584,366400.0
2014-06-09 11:20:00,14.38,14.39,14.38,14.38,816800.0,13.584,13.5934,13.584,13.584,816800.0
2014-06-09 11:25:00,14.38,14.39,14.38,14.38,532000.0,13.584,13.5934,13.584,13.584,532000.0
2014-06-09 11:30:00,14.38,14.39,14.38,14.38,162400.0,13.584,13.5934,13.584,13.584,162400.0
2014-06-09 11:35:00,14.38,14.4,14.38,14.4,288000.0,13.584,13.6029,13.584,13.6029,288000.0
2014-06-09 11:40:00,14.39,14.4,14.39,14.4,316800.0,13.5934,13.6029,13.5934,13.6029,316800.0
2014-06-09 11:45:00,14.4,14.41,14.4,14.41,220800.0,13.6029,13.6123,13.6029,13.6123,220800.0
2014-06-09 11:50:00,14.41,14.41,14.4,14.4,265600.0,13.6123,13.6123,13.6029,13.6029,265600.0
2014-06-09 11:55:00,14.4,14.41,14.39,14.4,334400.0,13.6029,13.6123,13.5934,13.6029,334400.0
2014-06-09 12:00:00,14.4,14.4,14.39,14.39,244000.0,13.6029,13.6029,13.5934,13.5934,244000.0
2014-06-09 12:05:00,14.39,14.4,14.39,14.39,92000.0,13.5934,13.6029,13.5934,13.5934,92000.0
2014-06-09 12:10:00,14.39,14.39,14.38,14.39,154400.0,13.5934,13.5934,13.584,13.5934,154400.0
2014-06-09 12:15:00,14.39,14.39,14.38,14.38,92000.0,13.5934,13.5934,13.584,13.584,92000.0
2014-06-09 12:20:00,14.38,14.39,14.38,14.38,80800.0,13.584,13.5934,13.584,13.584,80800.0
2014-06-09 12:25:00,14.38,14.38,14.37,14.37,276000.0,13.584,13.584,13.5745,13.5745,276000.0
2014-06-09 12:30:00,14.37,14.38,14.37,14.38,192000.0,13.5745,13.584,13.5745,13.584,192000.0
2014-06-09 12:35:00,14.38,14.38,14.37,14.38,142400.0,13.584,13.584,13.5745,13.584,142400.0
2014-06-09 12:40:00,14.38,14.38,14.37,14.37,303200.0,13.584,13.584,13.5745,13.5745,303200.0
2014-06-09 12:45:00,14.37,14.37,14.37,14.37,60800.0,13.5745,13.5745,13.5745,13.5745,60800.0
2014-06-09 12:50:00,14.37,14.38,14.37,14.37,69600.0,13.5745,13.584,13.5745,13.5745,69600.0
2014-06-09 12:55:00,14.37,14.37,14.36,14.36,121600.0,13.5745,13.5745,13.5651,13.5651,121600.0
2014-06-09 13:00:00,14.37,14.37,14.36,14.37,158400.0,13.5745,13.5745,13.5651,13.5745,158400.0
2014-06-09 13:05:00,14.37,14.37,14.37,14.37,108800.0,13.5745,13.5745,13.5745,13.5745,108800.0
2014-06-09 13:10:00,14.37,14.37,14.37,14.37,51200.0,13.5745,13.5745,13.5745,13.5745,51200.0
2014-06-09 13:15:00,14.37,14.37,14.37,14.37,43200.0,13.5745,13.5745,13.5745,13.5745,43200.0
2014-06-09 13:20:00,14.37,14.37,14.35,14.35,267200.0,13.5745,13.5745,13.5557,13.5557,267200.0
2014-06-09 13:25:00,14.36,14.36,14.34,14.34,240000.0,13.5651,13.5651,13.5462,13.5462,240000.0
2014-06-09 13:30:00,14.34,14.34,14.34,14.34,109600.0,13.5462,13.5462,13.5462,13.5462,109600.0
2014-06-09 13:35:00,14.34,14.35,14.34,14.35,112000.0,13.5462,13.5557,13.5462,13.5557,112000.0
2014-06-09 13:40:00,14.35,14.36,14.35,14.35,258400.0,13.5557,13.5651,13.5557,13.5557,258400.0
2014-06-09 13:45:00,14.35,14.35,14.34,14.34,174400.0,13.5557,13.5557,13.5462,13.5462,174400.0
2014-06-09 13:50:00,14.34,14.34,14.34,14.34,254400.0,13.5462,13.5462,13.5462,13.5462,254400.0
2014-06-09 13:55:00,14.34,14.35,14.34,14.34,154400.0,13.5462,13.5557,13.5462,13.5462,154400.0
2014-06-09 14:00:00,14.34,14.34,14.33,14.34,145600.0,13.5462,13.5462,13.5368,13.5462,145600.0
2014-06-09 14:05:00,14.34,14.34,14.32,14.32,427200.0,13.5462,13.5462,13.5273,13.5273,427200.0
2014-06-09 14:10:00,14.32,14.32,14.29,14.29,922400.0,13.5273,13.5273,13.499,13.499,922400.0
2014-06-09 14:15:00,14.29,14.31,14.29,14.3,350400.0,13.499,13.5179,13.499,13.5084,350400.0
2014-06-09 14:20:00,14.3,14.31,14.3,14.3,235200.0,13.5084,13.5179,13.5084,13.5084,235200.0
2014-06-09 14:25:00,14.3,14.31,14.29,14.29,174400.0,13.5084,13.5179,13.499,13.499,174400.0
2014-06-09 14:30:00,14.29,14.3,14.28,14.28,323200.0,13.499,13.5084,13.4895,13.4895,323200.0
2014-06-09 14:35:00,14.29,14.3,14.28,14.3,575200.0,13.499,13.5084,13.4895,13.5084,575200.0
2014-06-09 14:40:00,14.3,14.32,14.3,14.32,467200.0,13.5084,13.5273,13.5084,13.5273,467200.0
2014-06-09 14:45:00,14.32,14.32,14.31,14.31,570400.0,13.5273,13.5273,13.5179,13.5179,570400.0
2014-06-09 14:50:00,14.31,14.33,14.31,14.32,395200.0,13.5179,13.5368,13.5179,13.5273,395200.0
2014-06-09 14:55:00,14.33,14.33,14.32,14.32,243200.0,13.5368,13.5368,13.5273,13.5273,243200.0
2014-06-09 15:00:00,14.32,14.32,14.32,14.32,150400.0,13.5273,13.5273,13.5273,13.5273,150400.0
2014-06-09 15:05:00,14.32,14.33,14.32,14.32,156800.0,13.5273,13.5368,13.5273,13.5273,156800.0
2014-06-09 15:10:00,14.33,14.33,14.32,14.32,149600.0,13.5368,13.5368,13.5273,13.5273,149600.0
2014-06-09 15:15:00,14.32,14.34,14.32,14.34,296800.0,13.5273,13.5462,13.5273,13.5462,296800.0
2014-06-09 15:20:00,14.34,14.34,14.33,14.34,231200.0,13.5462,13.5462,13.5368,13.5462,231200.0
2014-06-09 15:25:00,14.34,14.35,14.33,14.34,583200.0,13.5462,13.5557,13.5368,13.5462,583200.0
2014-06-09 15:30:00,14.34,14.34,14.33,14.33,301600.0,13.5462,13.5462,13.5368,13.5368,301600.0
2014-06-09 15:35:00,14.33,14.33,14.32,14.32,285600.0,13.5368,13.5368,13.5273,13.5273,285600.0
2014-06-09 15:40:00,14.32,14.33,14.32,14.32,409600.0,13.5273,13.5368,13.5273,13.5273,409600.0
2014-06-09 15:45:00,14.32,14.33,14.32,14.33,272800.0,13.5273,13.5368,13.5273,13.5368,272800.0
2014-06-09 15:50:00,14.33,14.34,14.33,14.33,583200.0,13.5368,13.5462,13.5368,13.5368,583200.0
2014-06-09 15:55:00,14.33,14.34,14.33,14.34,571200.0,13.5368,13.5462,13.5368,13.5462,571200.0
2014-06-10 09:30:00,14.3,14.32,14.3,14.32,488800.0,13.5084,13.5273,13.5084,13.5273,488800.0
2014-06-10 09:35:00,14.32,14.32,14.29,14.3,357600.0,13.5273,13.5273,13.499,13.5084,357600.0
2014-06-10 09:40:00,14.3,14.31,14.28,14.28,481600.0,13.5084,13.5179,13.4895,13.4895,481600.0
2014-06-10 09:45:00,14.28,14.31,14.28,14.3,489600.0,13.4895,13.5179,13.4895,13.5084,489600.0
2014-06-10 09:50:00,14.29,14.32,14.29,14.31,385600.0,13.499,13.5273,13.499,13.5179,385600.0
2014-06-10 09:55:00,14.31,14.31,14.29,14.3,105600.0,13.5179,13.5179,13.499,13.5084,105600.0
2014-06-10 10:00:00,14.29,14.3,14.26,14.26,466400.0,13.499,13.5084,13.4706,13.4706,466400.0
2014-06-10 10:05:00,14.26,14.27,14.24,14.25,590400.0,13.4706,13.4801,13.4517,13.4612,590400.0
2014-06-10 10:10:00,14.25,14.28,14.25,14.27,213600.0,13.4612,13.4895,13.4612,13.4801,213600.0
2014-06-10 10:15:00,14.27,14.28,14.26,14.26,242400.0,13.4801,13.4895,13.4706,13.4706,242400.0
2014-06-10 10:20:00,14.26,14.3,14.26,14.3,415200.0,13.4706,13.5084,13.4706,13.5084,415200.0
2014-06-10 10:25:00,14.3,14.31,14.3,14.3,346400.0,13.5084,13.5179,13.5084,13.5084,346400.0
2014-06-10 10:30:00,14.31,14.32,14.3,14.31,555200.0,13.5179,13.5273,13.5084,13.5179,555200.0
2014-06-10 10:35:00,14.3,14.3,14.28,14.29,245600.0,13.5084,13.5084,13.4895,13.499,245600.0
2014-06-10 10:40:00,14.29,14.3,14.29,14.3,122400.0,13.499,13.5084,13.499,13.5084,122400.0
2014-06-10 10:45:00,14.3,14.31,14.29,14.31,274400.0,13.5084,13.5179,13.499,13.5179,274400.0
2014-06-10 10:50:00,14.31,14.33,14.31,14.32,362400.0,13.5179,13.5368,13.5179,13.5273,362400.0
2014-06-10 10:55:00,14.32,14.33,14.31,14.32,193600.0,13.5273,13.5368,13.5179,13.5273,193600.0
2014-06-10 11:00:00,14.32,14.32,14.31,14.31,256800.0,13.5273,13.5273,13.5179,13.5179,256800.0
2014-06-10 11:05:00,14.31,14.32,14.31,14.32,201600.0,13.5179,13.5273,13.5179,13.5273,201600.0
2014-06-10 11:10:00,14.32,14.32,14.32,14.32,108800.0,13.5273,13.5273,13.5273,13.5273,108800.0
2014-06-10 11:15:00,14.32,14.32,14.3,14.31,272800.0,13.5273,13.5273,13.5084,13.5179,272800.0
2014-06-10 11:20:00,14.31,14.31,14.3,14.3,111200.0,13.5179,13.5179,13.5084,13.5084,111200.0
2014-06-10 11:25:00,14.31,14.31,14.31,14.31,131200.0,13.5179,13.5179,13.5179,13.5179,131200.0
2014-06-10 11:30:00,14.31,14.31,14.31,14.31,122400.0,13.5179,13.5179,13.5179,13.5179,122400.0
2014-06-10 11:35:00,14.31,14.31,14.3,14.31,164800.0,13.5179,13.5179,13.5084,13.5179,164800.0
2014-06-10 11:40:00,14.31,14.32,14.31,14.32,200000.0,13.5179,13.5273,13.5179,13.5273,200000.0
2014-06-10 11:45:00,14.31,14.31,14.31,14.31,100000.0,13.5179,13.5179,13.5179,13.5179,100000.0
2014-06-10 11:50:00,14.31,14.31,14.3,14.3,114400.0,13.5179,13.5179,13.5084,13.5084,114400.0
2014-06-10 11:55:00,14.3,14.3,14.3,14.3,104800.0,13.5084,13.5084,13.5084,13.5084,104800.0
2014-06-10 12:00:00,14.3,14.3,14.28,14.28,248800.0,13.5084,13.5084,13.4895,13.4895,248800.0
2014-06-10 12:05:00,14.28,14.28,14.27,14.28,139200.0,13.4895,13.4895,13.4801,13.4895,139200.0
2014-06-10 12:10:00,14.28,14.29,14.28,14.28,156800.0,13.4895,13.499,13.4895,13.4895,156800.0
2014-06-10 12:15:00,14.29,14.3,14.28,14.29,113600.0,13.499,13.5084,13.4895,13.499,113600.0
2014-06-10 12:20:00,14.29,14.29,14.29,14.29,73600.0,13.499,13.499,13.499,13.499,73600.0
2014-06-10 12:25:00,14.29,14.3,14.29,14.3,92000.0,13.499,13.5084,13.499,13.5084,92000.0
2014-06-10 12:30:00,14.3,14.3,14.29,14.3,135200.0,13.5084,13.5084,13.499,13.5084,135200.0
2014-06-10 12:35:00,14.3,14.3,14.3,14.3,76000.0,13.5084,13.5084,13.5084,13.5084,76000.0
2014-06-10 12:40:00,14.29,14.29,14.28,14.29,69600.0,13.499,13.499,13.4895,13.499,69600.0
2014-06-10 12:45:00,14.29,14.29,14.28,14.29,100000.0,13.499,13.499,13.4895,13.499,100000.0
2014-06-10 12:50:00,14.29,14.29,14.29,14.29,78400.0,13.499,13.499,13.499,13.499,78400.0
2014-06-10 12:55:00,14.29,14.3,14.29,14.3,88000.0,13.499,13.5084,13.499,13.5084,88000.0
2014-06-10 13:00:00,14.3,14.3,14.3,14.3,112000.0,13.5084,13.5084,13.5084,13.5084,112000.0
2014-06-10 13:05:00,14.29,14.3,14.29,14.3,156800.0,13.499,13.5084,13.499,13.5084,156800.0
2014-06-10 13:10:00,14.3,14.3,14.29,14.29,111200.0,13.5084,13.5084,13.499,13.499,111200.0
2014-06-10 13:15:00,14.29,14.29,14.28,14.28,141600.0,13.499,13.499,13.4895,13.4895,141600.0
2014-06-10 13:20:00,14.28,14.28,14.28,14.28,26400.0,13.4895,13.4895,13.4895,13.4895,26400.0
2014-06-10 13:25:00,14.28,14.28,14.28,14.28,109600.0,13.4895,13.4895,13.4895,13.4895,109600.0
2014-06-10 13:30:00,14.28,14.29,14.28,14.29,70400.0,13.4895,13.499,13.4895,13.499,70400.0
2014-06-10 13:35:00,14.29,14.29,14.28,14.29,72800.0,13.499,13.499,13.4895,13.499,72800.0
2014-06-10 13:40:00,14.29,14.29,14.29,14.29,53600.0,13.499,13.499,13.499,13.499,53600.0
2014-06-10 13:45:00,14.29,14.3,14.29,14.3,80000.0,13.499,13.5084,13.499,13.5084,80000.0
2014-06-10 13:50:00,14.3,14.3,14.3,14.3,53600.0,13.5084,13.5084,13.5084,13.5084,53600.0
2014-06-10 13:55:00,14.3,14.31,14.3,14.31,229600.0,13.5084,13.5179,13.5084,13.5179,229600.0
2014-06-10 14:00:00,14.31,14.31,14.31,14.31,81600.0,13.5179,13.5179,13.5179,13.5179,81600.0
2014-06-10 14:05:00,14.31,14.31,14.31,14.31,52800.0,13.5179,13.5179,13.5179,13.5179,52800.0
2014-06-10 14:10:00,14.31,14.31,14.31,14.31,103200.0,13.5179,13.5179,13.5179,13.5179,103200.0
2014-06-10 14:15:00,14.31,14.31,14.3,14.31,182400.0,13.5179,13.5179,13.5084,13.5179,182400.0
2014-06-10 14:20:00,14.31,14.32,14.31,14.32,169600.0,13.5179,13.5273,13.5179,13.5273,169600.0
2014-06-10 14:25:00,14.32,14.32,14.32,14.32,117600.0,13.5273,13.5273,13.5273,13.5273,117600.0
2014-06-10 14:30:00,14.32,14.32,14.31,14.31,65600.0,13.5273,13.5273,13.5179,13.5179,65600.0
2014-06-10 14:35:00,14.31,14.31,14.31,14.31,68000.0,13.5179,13.5179,13.5179,13.5179,68000.0
2014-06-10 14:40:00,14.31,14.31,14.3,14.3,152000.0,13.5179,13.5179,13.5084,13.5084,152000.0
2014-06-10 14:45:00,14.3,14.31,14.3,14.31,119200.0,13.5084,13.5179,13.5084,13.5179,119200.0
2014-06-10 14:50:00,14.31,14.31,14.3,14.3,123200.0,13.5179,13.5179,13.5084,13.5084,123200.0
2014-06-10 14:55:00,14.3,14.31,14.3,14.31,48000.0,13.5084,13.5179,13.5084,13.5179,48000.0
2014-06-10 15:00:00,14.31,14.31,14.3,14.31,108000.0,13.5179,13.5179,13.5084,13.5179,108000.0
2014-06-10 15:05:00,14.31,14.31,14.31,14.31,71200.0,13.5179,13.5179,13.5179,13.5179,71200.0
2014-06-10 15:10:00,14.31,14.31,14.31,14.31,72000.0,13.5179,13.5179,13.5179,13.5179,72000.0
2014-06-10 15:15:00,14.31,14.32,14.31,14.32,127200.0,13.5179,13.5273,13.5179,13.5273,127200.0
2014-06-10 15:20:00,14.32,14.33,14.32,14.33,296000.0,13.5273,13.5368,13.5273,13.5368,296000.0
2014-06-10 15:25:00,14.33,14.33,14.32,14.33,120800.0,13.5368,13.5368,13.5273,13.5368,120800.0
2014-06-10 15:30:00,14.33,14.33,14.32,14.33,204800.0,13.5368,13.5368,13.5273,13.5368,204800.0
2014-06-10 15:35:00,14.33,14.33,14.32,14.32,62400.0,13.5368,13.5368,13.5273,13.5273,62400.0
2014-06-10 15:40:00,14.32,14.33,14.31,14.31,186400.0,13.5273,13.5368,13.5179,13.5179,186400.0
2014-06-10 15:45:00,14.31,14.32,14.31,14.32,109600.0,13.5179,13.5273,13.5179,13.5273,109600.0
2014-06-10 15:50:00,14.32,14.34,14.32,14.33,415200.0,13.5273,13.5462,13.5273,13.5368,415200.0
2014-06-10 15:55:00,14.33,14.34,14.32,14.34,576000.0,13.5368,13.5462,13.5273,13.5462,576000.0
2014-06-11 09:30:00,14.24,14.24,14.22,14.23,860800.0,13.4517,13.4517,13.4328,13.4423,860800.0
2014-06-11 09:35:00,14.23,14.26,14.23,14.26,645600.0,13.4423,13.4706,13.4423,13.4706,645600.0
2014-06-11 09:40:00,14.26,14.27,14.24,14.26,492000.0,13.4706,13.4801,13.4517,13.4706,492000.0
2014-06-11 09:45:00,14.27,14.27,14.25,14.26,506400.0,13.4801,13.4801,13.4612,13.4706,506400.0
2014-06-11 09:50:00,14.26,14.27,14.24,14.25,460000.0,13.4706,13.4801,13.4517,13.4612,460000.0
2014-06-11 09:55:00,14.24,14.25,14.23,14.24,367200.0,13.4517,13.4612,13.4423,13.4517,367200.0
2014-06-11 10:00:00,14.25,14.26,14.24,14.26,359200.0,13.4612,13.4706,13.4517,13.4706,359200.0
2014-06-11 10:05:00,14.26,14.27,14.26,14.26,254400.0,13.4706,13.4801,13.4706,13.4706,254400.0
2014-06-11 10:10:00,14.26,14.27,14.25,14.26,329600.0,13.4706,13.4801,13.4612,13.4706,329600.0
2014-06-11 10:15:00,14.26,14.26,14.25,14.26,274400.0,13.4706,13.4706,13.4612,13.4706,274400.0
2014-06-11 10:20:00,14.27,14.27,14.26,14.26,204800.0,13.4801,13.4801,13.4706,13.4706,204800.0
2014-06-11 10:25:00,14.26,14.26,14.23,14.23,498400.0,13.4706,13.4706,13.4423,13.4423,498400.0
2014-06-11 10:30:00,14.23,14.23,14.21,14.21,877600.0,13.4423,13.4423,13.4234,13.4234,877600.0
2014-06-11 10:35:00,14.21,14.22,14.21,14.22,340000.0,13.4234,13.4328,13.4234,13.4328,340000.0
2014-06-11 10:40:00,14.22,14.24,14.22,14.23,289600.0,13.4328,13.4517,13.4328,13.4423,289600.0
2014-06-11 10:45:00,14.23,14.23,14.22,14.23,260000.0,13.4423,13.4423,13.4328,13.4423,260000.0
2014-06-11 10:50:00,14.22,14.22,14.21,14.22,171200.0,13.4328,13.4328,13.4234,13.4328,171200.0
2014-06-11 10:55:00,14.22,14.23,14.22,14.22,253600.0,13.4328,13.4423,13.4328,13.4328,253600.0
2014-06-11 11:00:00,14.22,14.24,14.22,14.24,308000.0,13.4328,13.4517,13.4328,13.4517,308000.0
2014-06-11 11:05:00,14.24,14.24,14.24,14.24,251200.0,13.4517,13.4517,13.4517,13.4517,251200.0
2014-06-11 11:10:00,14.24,14.25,14.24,14.24,213600.0,13.4517,13.4612,13.4517,13.4517,213600.0
2014-06-11 11:15:00,14.24,14.24,14.22,14.23,277600.0,13.4517,13.4517,13.4328,13.4423,277600.0
2014-06-11 11:20:00,14.23,14.24,14.22,14.23,231200.0,13.4423,13.4517,13.4328,13.4423,231200.0
2014-06-11 11:25:00,14.23,14.24,14.23,14.23,90400.0,13.4423,13.4517,13.4423,13.4423,90400.0
2014-06-11 11:30:00,14.23,14.25,14.23,14.24,221600.0,13.4423,13.4612,13.4423,13.4517,221600.0
2014-06-11 11:35:00,14.24,14.24,14.23,14.24,116000.0,13.4517,13.4517,13.4423,13.4517,116000.0
2014-06-11 11:40:00,14.24,14.24,14.23,14.23,90400.0,13.4517,13.4517,13.4423,13.4423,90400.0
2014-06-11 11:45:00,14.23,14.24,14.23,14.23,108800.0,13.4423,13.4517,13.4423,13.4423,108800.0
2014-06-11 11:50:00,14.24,14.25,14.24,14.25,152000.0,13.4517,13.4612,13.4517,13.4612,152000.0
2014-06-11 11:55:00,14.25,14.26,14.25,14.26,276000.0,13.4612,13.4706,13.4612,13.4706,276000.0
2014-06-11 12:00:00,14.26,14.26,14.25,14.26,340800.0,13.4706,13.4706,13.4612,13.4706,340800.0
2014-06-11 12:05:00,14.26,14.26,14.26,14.26,174400.0,13.4706,13.4706,13.4706,13.4706,174400.0
2014-06-11 12:10:00,14.26,14.27,14.26,14.26,89600.0,13.4706,13.4801,13.4706,13.4706,89600.0
2014-06-11 12:15:00,14.27,14.27,14.25,14.26,200800.0,13.4801,13.4801,13.4612,13.4706,200800.0
2014-06-11 12:20:00,14.26,14.26,14.25,14.25,54400.0,13.4706,13.4706,13.4612,13.4612,54400.0
2014-06-11 12:25:00,14.25,14.26,14.25,14.25,85600.0,13.4612,13.4706,13.4612,13.4612,85600.0
2014-06-11 12:30:00,14.25,14.26,14.25,14.25,76800.0,13.4612,13.4706,13.4612,13.4612,76800.0
2014-06-11 12:35:00,14.26,14.26,14.26,14.26,135200.0,13.4706,13.4706,13.4706,13.4706,135200.0
2014-06-11 12:40:00,14.26,14.26,14.25,14.25,78400.0,13.4706,13.4706,13.4612,13.4612,78400.0
2014-06-11 12:45:00,14.25,14.26,14.25,14.26,40000.0,13.4612,13.4706,13.4612,13.4706,40000.0
2014-06-11 12:50:00,14.26,14.26,14.26,14.26,8800.0,13.4706,13.4706,13.4706,13.4706,8800.0
2014-06-11 12:55:00,14.26,14.26,14.26,14.26,39200.0,13.4706,13.4706,13.4706,13.4706,39200.0
2014-06-11 13:00:00,14.26,14.26,14.24,14.24,238400.0,13.4706,13.4706,13.4517,13.4517,238400.0
2014-06-11 13:05:00,14.24,14.24,14.23,14.24,148000.0,13.4517,13.4517,13.4423,13.4517,148000.0
2014-06-11 13:10:00,14.24,14.24,14.23,14.23,119200.0,13.4517,13.4517,13.4423,13.4423,119200.0
2014-06-11 13:15:00,14.23,14.24,14.23,14.24,92800.0,13.4423,13.4517,13.4423,13.4517,92800.0
2014-06-11 13:20:00,14.24,14.24,14.24,14.24,139200.0,13.4517,13.4517,13.4517,13.4517,139200.0
2014-06-11 13:25:00,14.24,14.25,14.24,14.25,106400.0,13.4517,13.4612,13.4517,13.4612,106400.0
2014-06-11 13:30:00,14.25,14.26,14.25,14.26,124000.0,13.4612,13.4706,13.4612,13.4706,124000.0
2014-06-11 13:35:00,14.25,14.25,14.24,14.24,91200.0,13.4612,13.4612,13.4517,13.4517,91200.0
2014-06-11 13:40:00,14.24,14.25,14.24,14.24,65600.0,13.4517,13.4612,13.4517,13.4517,65600.0
2014-06-11 13:45:00,14.25,14.25,14.22,14.22,188000.0,13.4612,13.4612,13.4328,13.4328,188000.0
2014-06-11 13:50:00,14.22,14.23,14.22,14.23,172800.0,13.4328,13.4423,13.4328,13.4423,172800.0
2014-06-11 13:55:00,14.23,14.23,14.21,14.21,226400.0,13.4423,13.4423,13.4234,13.4234,226400.0
2014-06-11 14:00:00,14.21,14.22,14.2,14.21,521600.0,13.4234,13.4328,13.414,13.4234,521600.0
2014-06-11 14:05:00,14.21,14.21,14.19,14.19,384800.0,13.4234,13.4234,13.4045,13.4045,384800.0
2014-06-11 14:10:00,14.19,14.19,14.18,14.18,671200.0,13.4045,13.4045,13.3951,13.3951,671200.0
2014-06-11 14:15:00,14.18,14.2,14.18,14.19,220800.0,13.3951,13.414,13.3951,13.4045,220800.0
2014-06-11 14:20:00,14.19,14.19,14.18,14.18,307200.0,13.4045,13.4045,13.3951,13.3951,307200.0
2014-06-11 14:25:00,14.18,14.21,14.18,14.2,366400.0,13.3951,13.4234,13.3951,13.414,366400.0
2014-06-11 14:30:00,14.2,14.21,14.2,14.2,465600.0,13.414,13.4234,13.414,13.414,465600.0
2014-06-11 14:35:00,14.2,14.21,14.2,14.21,143200.0,13.414,13.4234,13.414,13.4234,143200.0
2014-06-11 14:40:00,14.21,14.21,14.2,14.21,157600.0,13.4234,13.4234,13.414,13.4234,157600.0
2014-06-11 14:45:00,14.21,14.23,14.2,14.22,780800.0,13.4234,13.4423,13.414,13.4328,780800.0
2014-06-11 14:50:00,14.22,14.22,14.21,14.22,462400.0,13.4328,13.4328,13.4234,13.4328,462400.0
2014-06-11 14:55:00,14.22,14.22,14.21,14.22,192000.0,13.4328,13.4328,13.4234,13.4328,192000.0
2014-06-11 15:00:00,14.22,14.23,14.22,14.22,267200.0,13.4328,13.4423,13.4328,13.4328,267200.0
2014-06-11 15:05:00,14.22,14.22,14.22,14.22,117600.0,13.4328,13.4328,13.4328,13.4328,117600.0
2014-06-11 15:10:00,14.22,14.23,14.22,14.22,268800.0,13.4328,13.4423,13.4328,13.4328,268800.0
2014-06-11 15:15:00,14.22,14.22,14.22,14.22,150400.0,13.4328,13.4328,13.4328,13.4328,150400.0
2014-06-11 15:20:00,14.22,14.23,14.22,14.22,161600.0,13.4328,13.4423,13.4328,13.4328,161600.0
2014-06-11 15:25:00,14.22,14.24,14.22,14.24,244800.0,13.4328,13.4517,13.4328,13.4517,244800.0
2014-06-11 15:30:00,14.24,14.26,14.24,14.26,713600.0,13.4517,13.4706,13.4517,13.4706,713600.0
2014-06-11 15:35:00,14.26,14.26,14.26,14.26,388800.0,13.4706,13.4706,13.4706,13.4706,388800.0
2014-06-11 15:40:00,14.26,14.27,14.26,14.26,436000.0,13.4706,13.4801,13.4706,13.4706,436000.0
2014-06-11 15:45:00,14.26,14.26,14.26,14.26,452800.0,13.4706,13.4706,13.4706,13.4706,452800.0
2014-06-11 15:50:00,14.26,14.26,14.24,14.24,680000.0,13.4706,13.4706,13.4517,13.4517,680000.0
2014-06-11 15:55:00,14.24,14.24,14.23,14.24,1556000.0,13.4517,13.4517,13.4423,13.4517,1556000.0
2014-06-12 09:30:00,14.2,14.22,14.2,14.22,527200.0,13.414,13.4328,13.414,13.4328,527200.0
2014-06-12 09:35:00,14.22,14.22,14.18,14.18,801600.0,13.4328,13.4328,13.3951,13.3951,801600.0
2014-06-12 09:40:00,14.18,14.19,14.17,14.19,529600.0,13.3951,13.4045,13.3856,13.4045,529600.0
2014-06-12 09:45:00,14.19,14.2,14.18,14.19,377600.0,13.4045,13.414,13.3951,13.4045,377600.0
2014-06-12 09:50:00,14.19,14.2,14.18,14.19,540800.0,13.4045,13.414,13.3951,13.4045,540800.0
2014-06-12 09:55:00,14.19,14.19,14.17,14.18,272000.0,13.4045,13.4045,13.3856,13.3951,272000.0
2014-06-12 10:00:00,14.18,14.21,14.18,14.2,344800.0,13.3951,13.4234,13.3951,13.414,344800.0
2014-06-12 10:05:00,14.2,14.2,14.18,14.19,272000.0,13.414,13.414,13.3951,13.4045,272000.0
2014-06-12 10:10:00,14.19,14.2,14.18,14.18,336000.0,13.4045,13.414,13.3951,13.3951,336000.0
2014-06-12 10:15:00,14.18,14.18,14.16,14.18,429600.0,13.3951,13.3951,13.3762,13.3951,429600.0
2014-06-12 10:20:00,14.18,14.19,14.17,14.18,308800.0,13.3951,13.4045,13.3856,13.3951,308800.0
2014-06-12 10:25:00,14.18,14.18,14.14,14.14,510400.0,13.3951,13.3951,13.3573,13.3573,510400.0
2014-06-12 10:30:00,14.14,14.15,14.14,14.15,442400.0,13.3573,13.3667,13.3573,13.3667,442400.0
2014-06-12 10:35:00,14.14,14.15,14.12,14.13,965600.0,13.3573,13.3667,13.3384,13.3478,965600.0
2014-06-12 10:40:00,14.13,14.13,14.11,14.12,1100800.0,13.3478,13.3478,13.3289,13.3384,1100800.0
2014-06-12 10:45:00,14.12,14.12,14.1,14.11,621600.0,13.3384,13.3384,13.3195,13.3289,621600.0
2014-06-12 10:50:00,14.11,14.13,14.11,14.13,535200.0,13.3289,13.3478,13.3289,13.3478,535200.0
2014-06-12 10:55:00,14.13,14.14,14.13,14.13,348000.0,13.3478,13.3573,13.3478,13.3478,348000.0
2014-06-12 11:00:00,14.13,14.14,14.12,14.14,351200.0,13.3478,13.3573,13.3384,13.3573,351200.0
2014-06-12 11:05:00,14.14,14.15,14.13,14.15,231200.0,13.3573,13.3667,13.3478,13.3667,231200.0
2014-06-12 11:10:00,14.15,14.16,14.15,14.16,536800.0,13.3667,13.3762,13.3667,13.3762,536800.0
2014-06-12 11:15:00,14.16,14.16,14.16,14.16,155200.0,13.3762,13.3762,13.3762,13.3762,155200.0
2014-06-12 11:20:00,14.16,14.16,14.15,14.15,271200.0,13.3762,13.3762,13.3667,13.3667,271200.0
2014-06-12 11:25:00,14.15,14.18,14.15,14.17,530400.0,13.3667,13.3951,13.3667,13.3856,530400.0
2014-06-12 11:30:00,14.17,14.18,14.17,14.17,232800.0,13.3856,13.3951,13.3856,13.3856,232800.0
2014-06-12 11:35:00,14.17,14.17,14.16,14.17,303200.0,13.3856,13.3856,13.3762,13.3856,303200.0
2014-06-12 11:40:00,14.17,14.17,14.16,14.16,129600.0,13.3856,13.3856,13.3762,13.3762,129600.0
2014-06-12 11:45:00,14.16,14.17,14.16,14.16,199200.0,13.3762,13.3856,13.3762,13.3762,199200.0
2014-06-12 11:50:00,14.16,14.16,14.14,14.15,327200.0,13.3762,13.3762,13.3573,13.3667,327200.0
2014-06-12 11:55:00,14.14,14.15,14.14,14.14,208000.0,13.3573,13.3667,13.3573,13.3573,208000.0
2014-06-12 12:00:00,14.14,14.14,14.12,14.13,308000.0,13.3573,13.3573,13.3384,13.3478,308000.0
2014-06-12 12:05:00,14.13,14.15,14.13,14.15,174400.0,13.3478,13.3667,13.3478,13.3667,174400.0
2014-06-12 12:10:00,14.15,14.15,14.15,14.15,36800.0,13.3667,13.3667,13.3667,13.3667,36800.0
2014-06-12 12:15:00,14.15,14.15,14.14,14.14,109600.0,13.3667,13.3667,13.3573,13.3573,109600.0
2014-06-12 12:20:00,14.14,14.16,14.14,14.15,236800.0,13.3573,13.3762,13.3573,13.3667,236800.0
2014-06-12 12:25:00,14.16,14.17,14.16,14.16,183200.0,13.3762,13.3856,13.3762,13.3762,183200.0
2014-06-12 12:30:00,14.16,14.16,14.15,14.15,135200.0,13.3762,13.3762,13.3667,13.3667,135200.0
2014-06-12 12:35:00,14.15,14.16,14.15,14.16,107200.0,13.3667,13.3762,13.3667,13.3762,107200.0
2014-06-12 12:40:00,14.15,14.15,14.13,14.13,279200.0,13.3667,13.3667,13.3478,13.3478,279200.0
2014-06-12 12:45:00,14.13,14.13,14.13,14.13,108800.0,13.3478,13.3478,13.3478,13.3478,108800.0
2014-06-12 12:50:00,14.13,14.13,14.1,14.1,860800.0,13.3478,13.3478,13.3195,13.3195,860800.0
2014-06-12 12:55:00,14.1,14.12,14.09,14.11,428800.0,13.3195,13.3384,13.31,13.3289,428800.0
2014-06-12 13:00:00,14.11,14.12,14.1,14.11,378400.0,13.3289,13.3384,13.3195,13.3289,378400.0
2014-06-12 13:05:00,14.11,14.11,14.1,14.11,258400.0,13.3289,13.3289,13.3195,13.3289,258400.0
2014-06-12 13:10:00,14.11,14.12,14.1,14.1,261600.0,13.3289,13.3384,13.3195,13.3195,261600.0
2014-06-12 13:15:00,14.1,14.11,14.09,14.09,496000.0,13.3195,13.3289,13.31,13.31,496000.0
2014-06-12 13:20:00,14.09,14.1,14.08,14.09,451200.0,13.31,13.3195,13.3006,13.31,451200.0
2014-06-12 13:25:00,14.09,14.09,14.07,14.08,529600.0,13.31,13.31,13.2912,13.3006,529600.0
2014-06-12 13:30:00,14.08,14.08,14.06,14.07,841600.0,13.3006,13.3006,13.2817,13.2912,841600.0
2014-06-12 13:35:00,14.07,14.07,14.06,14.06,508000.0,13.2912,13.2912,13.2817,13.2817,508000.0
2014-06-12 13:40:00,14.06,14.08,14.06,14.07,614400.0,13.2817,13.3006,13.2817,13.2912,614400.0
2014-06-12 13:45:00,14.07,14.07,14.04,14.04,842400.0,13.2912,13.2912,13.2628,13.2628,842400.0
2014-06-12 13:50:00,14.04,14.05,14.02,14.02,1016000.0,13.2628,13.2723,13.2439,13.2439,1016000.0
2014-06-12 13:55:00,14.02,14.03,14.01,14.03,492000.0,13.2439,13.2534,13.2345,13.2534,492000.0
2014-06-12 14:00:00,14.02,14.04,14.02,14.04,323200.0,13.2439,13.2628,13.2439,13.2628,323200.0
2014-06-12 14:05:00,14.04,14.04,14.03,14.03,572000.0,13.2628,13.2628,13.2534,13.2534,572000.0
2014-06-12 14:10:00,14.03,14.04,14.02,14.04,164800.0,13.2534,13.2628,13.2439,13.2628,164800.0
2014-06-12 14:15:00,14.04,14.06,14.04,14.06,467200.0,13.2628,13.2817,13.2628,13.2817,467200.0
2014-06-12 14:20:00,14.06,14.06,14.04,14.04,395200.0,13.2817,13.2817,13.2628,13.2628,395200.0
2014-06-12 14:25:00,14.04,14.05,14.04,14.04,157600.0,13.2628,13.2723,13.2628,13.2628,157600.0
2014-06-12 14:30:00,14.04,14.04,14.02,14.03,328000.0,13.2628,13.2628,13.2439,13.2534,328000.0
2014-06-12 14:35:00,14.03,14.03,14.02,14.03,304000.0,13.2534,13.2534,13.2439,13.2534,304000.0
2014-06-12 14:40:00,14.03,14.04,14.02,14.04,507200.0,13.2534,13.2628,13.2439,13.2628,507200.0
2014-06-12 14:45:00,14.04,14.04,14.04,14.04,188000.0,13.2628,13.2628,13.2628,13.2628,188000.0
2014-06-12 14:50:00,14.04,14.04,14.03,14.03,135200.0,13.2628,13.2628,13.2534,13.2534,135200.0
2014-06-12 14:55:00,14.04,14.04,14.02,14.03,165600.0,13.2628,13.2628,13.2439,13.2534,165600.0
2014-06-12 15:00:00,14.02,14.03,14.01,14.02,491200.0,13.2439,13.2534,13.2345,13.2439,491200.0
2014-06-12 15:05:00,14.02,14.02,14.01,14.01,541600.0,13.2439,13.2439,13.2345,13.2345,541600.0
2014-06-12 15:10:00,14.01,14.01,13.99,14.01,838400.0,13.2345,13.2345,13.2156,13.2345,838400.0
2014-06-12 15:15:00,14.01,14.03,14.01,14.02,348800.0,13.2345,13.2534,13.2345,13.2439,348800.0
2014-06-12 15:20:00,14.02,14.05,14.02,14.03,548000.0,13.2439,13.2723,13.2439,13.2534,548000.0
2014-06-12 15:25:00,14.03,14.03,14.01,14.02,188800.0,13.2534,13.2534,13.2345,13.2439,188800.0
2014-06-12 15:30:00,14.01,14.02,14.01,14.02,224800.0,13.2345,13.2439,13.2345,13.2439,224800.0
2014-06-12 15:35:00,14.02,14.02,13.98,13.98,887200.0,13.2439,13.2439,13.2061,13.2061,887200.0
2014-06-12 15:40:00,13.98,14.01,13.98,14.01,949600.0,13.2061,13.2345,13.2061,13.2345,949600.0
2014-06-12 15:45:00,14.01,14.04,14.01,14.03,1062400.0,13.2345,13.2628,13.2345,13.2534,1062400.0
2014-06-12 15:50:00,14.02,14.05,14.02,14.04,681600.0,13.2439,13.2723,13.2439,13.2628,681600.0
2014-06-12 15:55:00,14.05,14.05,14.03,14.04,977600.0,13.2723,13.2723,13.2534,13.2628,977600.0
2014-06-13 09:30:00,14.09,14.1,14.07,14.08,404800.0,13.31,13.3195,13.2912,13.3006,404800.0
2014-06-13 09:35:00,14.08,14.09,14.05,14.05,967200.0,13.3006,13.31,13.2723,13.2723,967200.0
2014-06-13 09:40:00,14.06,14.06,14.05,14.06,320800.0,13.2817,13.2817,13.2723,13.2817,320800.0
2014-06-13 09:45:00,14.06,14.07,14.04,14.05,323200.0,13.2817,13.2912,13.2628,13.2723,323200.0
2014-06-13 09:50:00,14.05,14.07,14.05,14.06,224000.0,13.2723,13.2912,13.2723,13.2817,224000.0
2014-06-13 09:55:00,14.06,14.06,14.02,14.05,594400.0,13.2817,13.2817,13.2439,13.2723,594400.0
2014-06-13 10:00:00,14.05,14.05,14.01,14.02,513600.0,13.2723,13.2723,13.2345,13.2439,513600.0
2014-06-13 10:05:00,14.01,14.02,14.0,14.02,408000.0,13.2345,13.2439,13.225,13.2439,408000.0
2014-06-13 10:10:00,14.02,14.03,14.01,14.02,288000.0,13.2439,13.2534,13.2345,13.2439,288000.0
2014-06-13 10:15:00,14.02,14.08,14.02,14.08,632800.0,13.2439,13.3006,13.2439,13.3006,632800.0
2014-06-13 10:20:00,14.08,14.11,14.07,14.1,623200.0,13.3006,13.3289,13.2912,13.3195,623200.0
2014-06-13 10:25:00,14.1,14.11,14.09,14.1,613600.0,13.3195,13.3289,13.31,13.3195,613600.0
2014-06-13 10:30:00,14.1,14.15,14.1,14.14,582400.0,13.3195,13.3667,13.3195,13.3573,582400.0
2014-06-13 10:35:00,14.14,14.14,14.12,14.13,283200.0,13.3573,13.3573,13.3384,13.3478,283200.0
2014-06-13 10:40:00,14.13,14.14,14.12,14.13,172800.0,13.3478,13.3573,13.3384,13.3478,172800.0
2014-06-13 10:45:00,14.13,14.13,14.11,14.11,194400.0,13.3478,13.3478,13.3289,13.3289,194400.0
2014-06-13 10:50:00,14.11,14.13,14.11,14.13,368000.0,13.3289,13.3478,13.3289,13.3478,368000.0
2014-06-13 10:55:00,14.13,14.13,14.12,14.13,244000.0,13.3478,13.3478,13.3384,13.3478,244000.0
2014-06-13 11:00:00,14.13,14.14,14.13,14.14,280800.0,13.3478,13.3573,13.3478,13.3573,280800.0
2014-06-13 11:05:00,14.14,14.15,14.14,14.14,444000.0,13.3573,13.3667,13.3573,13.3573,444000.0
2014-06-13 11:10:00,14.14,14.15,14.13,14.13,364800.0,13.3573,13.3667,13.3478,13.3478,364800.0
2014-06-13 11:15:00,14.13,14.13,14.12,14.13,202400.0,13.3478,13.3478,13.3384,13.3478,202400.0
2014-06-13 11:20:00,14.12,14.13,14.12,14.12,127200.0,13.3384,13.3478,13.3384,13.3384,127200.0
2014-06-13 11:25:00,14.12,14.12,14.11,14.12,87200.0,13.3384,13.3384,13.3289,13.3384,87200.0
2014-06-13 11:30:00,14.12,14.12,14.09,14.1,372800.0,13.3384,13.3384,13.31,13.3195,372800.0
2014-06-13 11:35:00,14.09,14.1,14.09,14.1,67200.0,13.31,13.3195,13.31,13.3195,67200.0
2014-06-13 11:40:00,14.1,14.1,14.09,14.09,136000.0,13.3195,13.3195,13.31,13.31,136000.0
2014-06-13 11:45:00,14.09,14.09,14.08,14.09,195200.0,13.31,13.31,13.3006,13.31,195200.0
2014-06-13 11:50:00,14.09,14.1,14.09,14.1,156800.0,13.31,13.3195,13.31,13.3195,156800.0
2014-06-13 11:55:00,14.1,14.1,14.09,14.1,67200.0,13.3195,13.3195,13.31,13.3195,67200.0
2014-06-13 12:00:00,14.09,14.11,14.09,14.11,135200.0,13.31,13.3289,13.31,13.3289,135200.0
2014-06-13 12:05:00,14.11,14.12,14.11,14.11,178400.0,13.3289,13.3384,13.3289,13.3289,178400.0
2014-06-13 12:10:00,14.11,14.11,14.1,14.11,34400.0,13.3289,13.3289,13.3195,13.3289,34400.0
2014-06-13 12:15:00,14.1,14.11,14.1,14.11,75200.0,13.3195,13.3289,13.3195,13.3289,75200.0
2014-06-13 12:20:00,14.11,14.13,14.11,14.12,124000.0,13.3289,13.3478,13.3289,13.3384,124000.0
2014-06-13 12:25:00,14.12,14.13,14.11,14.11,23200.0,13.3384,13.3478,13.3289,13.3289,23200.0
2014-06-13 12:30:00,14.12,14.12,14.11,14.11,75200.0,13.3384,13.3384,13.3289,13.3289,75200.0
2014-06-13 12:35:00,14.11,14.11,14.09,14.09,48000.0,13.3289,13.3289,13.31,13.31,48000.0
2014-06-13 12:40:00,14.09,14.1,14.09,14.09,88000.0,13.31,13.3195,13.31,13.31,88000.0
2014-06-13 12:45:00,14.09,14.1,14.09,14.09,67200.0,13.31,13.3195,13.31,13.31,67200.0
2014-06-13 12:50:00,14.09,14.09,14.09,14.09,32000.0,13.31,13.31,13.31,13.31,32000.0
2014-06-13 12:55:00,14.1,14.1,14.09,14.09,115200.0,13.3195,13.3195,13.31,13.31,115200.0
2014-06-13 13:00:00,14.09,14.11,14.09,14.1,108800.0,13.31,13.3289,13.31,13.3195,108800.0
2014-06-13 13:05:00,14.1,14.11,14.09,14.09,100000.0,13.3195,13.3289,13.31,13.31,100000.0
2014-06-13 13:10:00,14.09,14.09,14.07,14.08,433600.0,13.31,13.31,13.2912,13.3006,433600.0
2014-06-13 13:15:00,14.08,14.09,14.08,14.09,38400.0,13.3006,13.31,13.3006,13.31,38400.0
2014-06-13 13:20:00,14.09,14.09,14.08,14.09,140800.0,13.31,13.31,13.3006,13.31,140800.0
2014-06-13 13:25:00,14.08,14.09,14.08,14.09,125600.0,13.3006,13.31,13.3006,13.31,125600.0
2014-06-13 13:30:00,14.09,14.1,14.08,14.08,242400.0,13.31,13.3195,13.3006,13.3006,242400.0
2014-06-13 13:35:00,14.08,14.09,14.08,14.09,76800.0,13.3006,13.31,13.3006,13.31,76800.0
2014-06-13 13:40:00,14.09,14.09,14.08,14.09,121600.0,13.31,13.31,13.3006,13.31,121600.0
2014-06-13 13:45:00,14.1,14.1,14.09,14.09,121600.0,13.3195,13.3195,13.31,13.31,121600.0
2014-06-13 13:50:00,14.09,14.11,14.09,14.11,123200.0,13.31,13.3289,13.31,13.3289,123200.0
2014-06-13 13:55:00,14.11,14.11,14.1,14.11,266400.0,13.3289,13.3289,13.3195,13.3289,266400.0
2014-06-13 14:00:00,14.1,14.11,14.1,14.1,80000.0,13.3195,13.3289,13.3195,13.3195,80000.0
2014-06-13 14:05:00,14.1,14.11,14.1,14.11,136800.0,13.3195,13.3289,13.3195,13.3289,136800.0
2014-06-13 14:10:00,14.11,14.11,14.11,14.11,284800.0,13.3289,13.3289,13.3289,13.3289,284800.0
2014-06-13 14:15:00,14.11,14.13,14.11,14.13,225600.0,13.3289,13.3478,13.3289,13.3478,225600.0
2014-06-13 14:20:00,14.13,14.13,14.12,14.12,108800.0,13.3478,13.3478,13.3384,13.3384,108800.0
2014-06-13 14:25:00,14.12,14.12,14.12,14.12,141600.0,13.3384,13.3384,13.3384,13.3384,141600.0
2014-06-13 14:30:00,14.12,14.12,14.11,14.11,170400.0,13.3384,13.3384,13.3289,13.3289,170400.0
2014-06-13 14:35:00,14.11,14.11,14.11,14.11,93600.0,13.3289,13.3289,13.3289,13.3289,93600.0
2014-06-13 14:40:00,14.11,14.12,14.11,14.11,62400.0,13.3289,13.3384,13.3289,13.3289,62400.0
2014-06-13 14:45:00,14.12,14.12,14.11,14.11,86400.0,13.3384,13.3384,13.3289,13.3289,86400.0
2014-06-13 14:50:00,14.12,14.12,14.11,14.12,51200.0,13.3384,13.3384,13.3289,13.3384,51200.0
2014-06-13 14:55:00,14.12,14.12,14.11,14.11,85600.0,13.3384,13.3384,13.3289,13.3289,85600.0
2014-06-13 15:00:00,14.11,14.12,14.11,14.12,114400.0,13.3289,13.3384,13.3289,13.3384,114400.0
2014-06-13 15:05:00,14.12,14.15,14.12,14.15,388800.0,13.3384,13.3667,13.3384,13.3667,388800.0
2014-06-13 15:10:00,14.15,14.15,14.13,14.14,154400.0,13.3667,13.3667,13.3478,13.3573,154400.0
2014-06-13 15:15:00,14.13,14.14,14.11,14.12,513600.0,13.3478,13.3573,13.3289,13.3384,513600.0
2014-06-13 15:20:00,14.12,14.12,14.09,14.09,460800.0,13.3384,13.3384,13.31,13.31,460800.0
2014-06-13 15:25:00,14.09,14.09,14.07,14.07,387200.0,13.31,13.31,13.2912,13.2912,387200.0
2014-06-13 15:30:00,14.07,14.07,14.06,14.07,304800.0,13.2912,13.2912,13.2817,13.2912,304800.0
2014-06-13 15:35:00,14.07,14.1,14.07,14.09,526400.0,13.2912,13.3195,13.2912,13.31,526400.0
2014-06-13 15:40:00,14.09,14.1,14.07,14.07,631200.0,13.31,13.3195,13.2912,13.2912,631200.0
2014-06-13 15:45:00,14.07,14.08,14.06,14.08,232000.0,13.2912,13.3006,13.2817,13.3006,232000.0
2014-06-13 15:50:00,14.08,14.11,14.08,14.1,547200.0,13.3006,13.3289,13.3006,13.3195,547200.0
2014-06-13 15:55:00,14.1,14.12,14.09,14.12,852800.0,13.3195,13.3384,13.31,13.3384,852800.0
2014-06-16 09:30:00,14.09,14.1,14.06,14.08,487200.0,13.31,13.3195,13.2817,13.3006,487200.0
2014-06-16 09:35:00,14.08,14.14,14.08,14.14,582400.0,13.3006,13.3573,13.3006,13.3573,582400.0
2014-06-16 09:40:00,14.14,14.15,14.13,14.15,302400.0,13.3573,13.3667,13.3478,13.3667,302400.0
2014-06-16 09:45:00,14.15,14.16,14.15,14.16,330400.0,13.3667,13.3762,13.3667,13.3762,330400.0
2014-06-16 09:50:00,14.16,14.16,14.15,14.16,373600.0,13.3762,13.3762,13.3667,13.3762,373600.0
2014-06-16 09:55:00,14.16,14.17,14.14,14.15,208800.0,13.3762,13.3856,13.3573,13.3667,208800.0
2014-06-16 10:00:00,14.15,14.18,14.14,14.18,332800.0,13.3667,13.3951,13.3573,13.3951,332800.0
2014-06-16 10:05:00,14.18,14.19,14.17,14.18,614400.0,13.3951,13.4045,13.3856,13.3951,614400.0
2014-06-16 10:10:00,14.18,14.2,14.18,14.19,336800.0,13.3951,13.414,13.3951,13.4045,336800.0
2014-06-16 10:15:00,14.19,14.2,14.19,14.19,241600.0,13.4045,13.414,13.4045,13.4045,241600.0
2014-06-16 10:20:00,14.2,14.21,14.19,14.19,348000.0,13.414,13.4234,13.4045,13.4045,348000.0
2014-06-16 10:25:00,14.19,14.2,14.18,14.18,229600.0,13.4045,13.414,13.3951,13.3951,229600.0
2014-06-16 10:30:00,14.18,14.2,14.18,14.19,217600.0,13.3951,13.414,13.3951,13.4045,217600.0
2014-06-16 10:35:00,14.19,14.19,14.17,14.17,201600.0,13.4045,13.4045,13.3856,13.3856,201600.0
2014-06-16 10:40:00,14.17,14.18,14.17,14.18,306400.0,13.3856,13.3951,13.3856,13.3951,306400.0
2014-06-16 10:45:00,14.18,14.18,14.18,14.18,90400.0,13.3951,13.3951,13.3951,13.3951,90400.0
2014-06-16 10:50:00,14.18,14.18,14.17,14.18,130400.0,13.3951,13.3951,13.3856,13.3951,130400.0
2014-06-16 10:55:00,14.18,14.18,14.17,14.17,200000.0,13.3951,13.3951,13.3856,13.3856,200000.0
2014-06-16 11:00:00,14.17,14.17,14.16,14.16,171200.0,13.3856,13.3856,13.3762,13.3762,171200.0
2014-06-16 11:05:00,14.16,14.16,14.11,14.12,642400.0,13.3762,13.3762,13.3289,13.3384,642400.0
2014-06-16 11:10:00,14.12,14.12,14.11,14.12,276000.0,13.3384,13.3384,13.3289,13.3384,276000.0
2014-06-16 11:15:00,14.12,14.12,14.09,14.1,434400.0,13.3384,13.3384,13.31,13.3195,434400.0
2014-06-16 11:20:00,14.1,14.11,14.09,14.11,386400.0,13.3195,13.3289,13.31,13.3289,386400.0
2014-06-16 11:25:00,14.11,14.11,14.1,14.1,199200.0,13.3289,13.3289,13.3195,13.3195,199200.0
2014-06-16 11:30:00,14.09,14.09,14.06,14.06,433600.0,13.31,13.31,13.2817,13.2817,433600.0
2014-06-16 11:35:00,14.06,14.07,14.05,14.06,292000.0,13.2817,13.2912,13.2723,13.2817,292000.0
2014-06-16 11:40:00,14.06,14.08,14.06,14.08,226400.0,13.2817,13.3006,13.2817,13.3006,226400.0
2014-06-16 11:45:00,14.07,14.08,14.07,14.07,169600.0,13.2912,13.3006,13.2912,13.2912,169600.0
2014-06-16 11:50:00,14.07,14.08,14.06,14.07,172000.0,13.2912,13.3006,13.2817,13.2912,172000.0
2014-06-16 11:55:00,14.07,14.08,14.07,14.08,97600.0,13.2912,13.3006,13.2912,13.3006,97600.0
2014-06-16 12:00:00,14.08,14.09,14.08,14.08,165600.0,13.3006,13.31,13.3006,13.3006,165600.0
2014-06-16 12:05:00,14.08,14.1,14.08,14.1,168800.0,13.3006,13.3195,13.3006,13.3195,168800.0
2014-06-16 12:10:00,14.1,14.12,14.1,14.12,405600.0,13.3195,13.3384,13.3195,13.3384,405600.0
2014-06-16 12:15:00,14.12,14.13,14.11,14.12,256000.0,13.3384,13.3478,13.3289,13.3384,256000.0
2014-06-16 12:20:00,14.11,14.13,14.11,14.13,132800.0,13.3289,13.3478,13.3289,13.3478,132800.0
2014-06-16 12:25:00,14.13,14.13,14.13,14.13,95200.0,13.3478,13.3478,13.3478,13.3478,95200.0
2014-06-16 12:30:00,14.13,14.13,14.12,14.12,190400.0,13.3478,13.3478,13.3384,13.3384,190400.0
2014-06-16 12:35:00,14.12,14.12,14.11,14.12,188800.0,13.3384,13.3384,13.3289,13.3384,188800.0
2014-06-16 12:40:00,14.12,14.12,14.12,14.12,85600.0,13.3384,13.3384,13.3384,13.3384,85600.0
2014-06-16 12:45:00,14.12,14.12,14.11,14.11,245600.0,13.3384,13.3384,13.3289,13.3289,245600.0
2014-06-16 12:50:00,14.11,14.13,14.11,14.13,172000.0,13.3289,13.3478,13.3289,13.3478,172000.0
2014-06-16 12:55:00,14.13,14.14,14.13,14.13,148800.0,13.3478,13.3573,13.3478,13.3478,148800.0
2014-06-16 13:00:00,14.13,14.15,14.13,14.15,146400.0,13.3478,13.3667,13.3478,13.3667,146400.0
2014-06-16 13:05:00,14.15,14.17,14.15,14.17,351200.0,13.3667,13.3856,13.3667,13.3856,351200.0
2014-06-16 13:10:00,14.16,14.17,14.16,14.16,146400.0,13.3762,13.3856,13.3762,13.3762,146400.0
2014-06-16 13:15:00,14.16,14.17,14.16,14.16,149600.0,13.3762,13.3856,13.3762,13.3762,149600.0
2014-06-16 13:20:00,14.16,14.17,14.16,14.16,394400.0,13.3762,13.3856,13.3762,13.3762,394400.0
2014-06-16 13:25:00,14.16,14.17,14.16,14.17,94400.0,13.3762,13.3856,13.3762,13.3856,94400.0
2014-06-16 13:30:00,14.17,14.18,14.17,14.18,114400.0,13.3856,13.3951,13.3856,13.3951,114400.0
2014-06-16 13:35:00,14.18,14.18,14.17,14.17,414400.0,13.3951,13.3951,13.3856,13.3856,414400.0
2014-06-16 13:40:00,14.17,14.17,14.16,14.17,140000.0,13.3856,13.3856,13.3762,13.3856,140000.0
2014-06-16 13:45:00,14.17,14.17,14.16,14.16,150400.0,13.3856,13.3856,13.3762,13.3762,150400.0
2014-06-16 13:50:00,14.16,14.16,14.14,14.14,259200.0,13.3762,13.3762,13.3573,13.3573,259200.0
2014-06-16 13:55:00,14.14,14.14,14.13,14.14,76000.0,13.3573,13.3573,13.3478,13.3573,76000.0
2014-06-16 14:00:00,14.14,14.15,14.14,14.15,160000.0,13.3573,13.3667,13.3573,13.3667,160000.0
2014-06-16 14:05:00,14.15,14.15,14.14,14.15,104000.0,13.3667,13.3667,13.3573,13.3667,104000.0
2014-06-16 14:10:00,14.15,14.15,14.14,14.15,76800.0,13.3667,13.3667,13.3573,13.3667,76800.0
2014-06-16 14:15:00,14.15,14.15,14.14,14.14,221600.0,13.3667,13.3667,13.3573,13.3573,221600.0
2014-06-16 14:20:00,14.14,14.16,14.14,14.15,189600.0,13.3573,13.3762,13.3573,13.3667,189600.0
2014-06-16 14:25:00,14.15,14.15,14.15,14.15,168800.0,13.3667,13.3667,13.3667,13.3667,168800.0
2014-06-16 14:30:00,14.15,14.16,14.15,14.15,193600.0,13.3667,13.3762,13.3667,13.3667,193600.0
2014-06-16 14:35:00,14.15,14.16,14.15,14.15,217600.0,13.3667,13.3762,13.3667,13.3667,217600.0
2014-06-16 14:40:00,14.15,14.15,14.14,14.15,213600.0,13.3667,13.3667,13.3573,13.3667,213600.0
2014-06-16 14:45:00,14.15,14.16,14.15,14.16,103200.0,13.3667,13.3762,13.3667,13.3762,103200.0
2014-06-16 14:50:00,14.16,14.16,14.15,14.15,123200.0,13.3762,13.3762,13.3667,13.3667,123200.0
2014-06-16 14:55:00,14.15,14.15,14.13,14.13,210400.0,13.3667,13.3667,13.3478,13.3478,210400.0
2014-06-16 15:00:00,14.13,14.13,14.11,14.12,192800.0,13.3478,13.3478,13.3289,13.3384,192800.0
2014-06-16 15:05:00,14.12,14.13,14.12,14.13,65600.0,13.3384,13.3478,13.3384,13.3478,65600.0
2014-06-16 15:10:00,14.13,14.13,14.11,14.11,171200.0,13.3478,13.3478,13.3289,13.3289,171200.0
2014-06-16 15:15:00,14.11,14.11,14.1,14.11,292000.0,13.3289,13.3289,13.3195,13.3289,292000.0
2014-06-16 15:20:00,14.11,14.13,14.11,14.11,133600.0,13.3289,13.3478,13.3289,13.3289,133600.0
2014-06-16 15:25:00,14.11,14.13,14.11,14.12,132000.0,13.3289,13.3478,13.3289,13.3384,132000.0
2014-06-16 15:30:00,14.12,14.13,14.12,14.12,135200.0,13.3384,13.3478,13.3384,13.3384,135200.0
2014-06-16 15:35:00,14.12,14.14,14.12,14.14,97600.0,13.3384,13.3573,13.3384,13.3573,97600.0
2014-06-16 15:40:00,14.14,14.14,14.13,14.13,222400.0,13.3573,13.3573,13.3478,13.3478,222400.0
2014-06-16 15:45:00,14.14,14.14,14.13,14.13,153600.0,13.3573,13.3573,13.3478,13.3478,153600.0
2014-06-16 15:50:00,14.13,14.15,14.13,14.15,289600.0,13.3478,13.3667,13.3478,13.3667,289600.0
2014-06-16 15:55:00,14.15,14.16,14.14,14.15,518400.0,13.3667,13.3762,13.3573,13.3667,518400.0
2014-06-17 09:30:00,14.1,14.12,14.08,14.11,375200.0,13.3195,13.3384,13.3006,13.3289,375200.0
2014-06-17 09:35:00,14.11,14.12,14.08,14.09,408000.0,13.3289,13.3384,13.3006,13.31,408000.0
2014-06-17 09:40:00,14.09,14.13,14.09,14.13,324800.0,13.31,13.3478,13.31,13.3478,324800.0
2014-06-17 09:45:00,14.13,14.15,14.12,14.13,521600.0,13.3478,13.3667,13.3384,13.3478,521600.0
2014-06-17 09:50:00,14.14,14.15,14.13,14.15,315200.0,13.3573,13.3667,13.3478,13.3667,315200.0
2014-06-17 09:55:00,14.15,14.17,14.15,14.16,445600.0,13.3667,13.3856,13.3667,13.3762,445600.0
2014-06-17 10:00:00,14.16,14.17,14.16,14.17,217600.0,13.3762,13.3856,13.3762,13.3856,217600.0
2014-06-17 10:05:00,14.16,14.21,14.16,14.2,546400.0,13.3762,13.4234,13.3762,13.414,546400.0
2014-06-17 10:10:00,14.2,14.21,14.19,14.19,304800.0,13.414,13.4234,13.4045,13.4045,304800.0
2014-06-17 10:15:00,14.19,14.2,14.19,14.19,99200.0,13.4045,13.414,13.4045,13.4045,99200.0
2014-06-17 10:20:00,14.2,14.2,14.19,14.2,148000.0,13.414,13.414,13.4045,13.414,148000.0
2014-06-17 10:25:00,14.2,14.2,14.19,14.19,140000.0,13.414,13.414,13.4045,13.4045,140000.0
2014-06-17 10:30:00,14.19,14.19,14.16,14.17,356000.0,13.4045,13.4045,13.3762,13.3856,356000.0
2014-06-17 10:35:00,14.17,14.18,14.16,14.17,212800.0,13.3856,13.3951,13.3762,13.3856,212800.0
2014-06-17 10:40:00,14.17,14.18,14.15,14.16,259200.0,13.3856,13.3951,13.3667,13.3762,259200.0
2014-06-17 10:45:00,14.16,14.16,14.13,14.13,335200.0,13.3762,13.3762,13.3478,13.3478,335200.0
2014-06-17 10:50:00,14.13,14.13,14.11,14.13,484800.0,13.3478,13.3478,13.3289,13.3478,484800.0
2014-06-17 10:55:00,14.13,14.14,14.12,14.14,101600.0,13.3478,13.3573,13.3384,13.3573,101600.0
2014-06-17 11:00:00,14.14,14.15,14.13,14.14,170400.0,13.3573,13.3667,13.3478,13.3573,170400.0
2014-06-17 11:05:00,14.14,14.14,14.11,14.11,251200.0,13.3573,13.3573,13.3289,13.3289,251200.0
2014-06-17 11:10:00,14.11,14.13,14.11,14.12,235200.0,13.3289,13.3478,13.3289,13.3384,235200.0
2014-06-17 11:15:00,14.12,14.14,14.12,14.14,192000.0,13.3384,13.3573,13.3384,13.3573,192000.0
2014-06-17 11:20:00,14.14,14.15,14.13,14.14,156800.0,13.3573,13.3667,13.3478,13.3573,156800.0
2014-06-17 11:25:00,14.14,14.15,14.13,14.15,78400.0,13.3573,13.3667,13.3478,13.3667,78400.0
2014-06-17 11:30:00,14.15,14.16,14.15,14.16,96800.0,13.3667,13.3762,13.3667,13.3762,96800.0
2014-06-17 11:35:00,14.16,14.17,14.16,14.17,143200.0,13.3762,13.3856,13.3762,13.3856,143200.0
2014-06-17 11:40:00,14.17,14.17,14.15,14.16,184800.0,13.3856,13.3856,13.3667,13.3762,184800.0
2014-06-17 11:45:00,14.16,14.17,14.16,14.17,157600.0,13.3762,13.3856,13.3762,13.3856,157600.0
2014-06-17 11:50:00,14.17,14.18,14.17,14.18,76000.0,13.3856,13.3951,13.3856,13.3951,76000.0
2014-06-17 11:55:00,14.18,14.18,14.18,14.18,108000.0,13.3951,13.3951,13.3951,13.3951,108000.0
2014-06-17 12:00:00,14.18,14.18,14.18,14.18,124000.0,13.3951,13.3951,13.3951,13.3951,124000.0
2014-06-17 12:05:00,14.18,14.18,14.18,14.18,76000.0,13.3951,13.3951,13.3951,13.3951,76000.0
2014-06-17 12:10:00,14.18,14.19,14.18,14.19,80800.0,13.3951,13.4045,13.3951,13.4045,80800.0
2014-06-17 12:15:00,14.19,14.19,14.18,14.18,111200.0,13.4045,13.4045,13.3951,13.3951,111200.0
2014-06-17 12:20:00,14.18,14.2,14.18,14.19,56800.0,13.3951,13.414,13.3951,13.4045,56800.0
2014-06-17 12:25:00,14.19,14.19,14.18,14.18,134400.0,13.4045,13.4045,13.3951,13.3951,134400.0
2014-06-17 12:30:00,14.18,14.2,14.18,14.19,116000.0,13.3951,13.414,13.3951,13.4045,116000.0
2014-06-17 12:35:00,14.2,14.2,14.19,14.2,95200.0,13.414,13.414,13.4045,13.414,95200.0
2014-06-17 12:40:00,14.21,14.22,14.21,14.22,263200.0,13.4234,13.4328,13.4234,13.4328,263200.0
2014-06-17 12:45:00,14.21,14.22,14.21,14.22,158400.0,13.4234,13.4328,13.4234,13.4328,158400.0
2014-06-17 12:50:00,14.22,14.22,14.22,14.22,134400.0,13.4328,13.4328,13.4328,13.4328,134400.0
2014-06-17 12:55:00,14.22,14.22,14.21,14.21,217600.0,13.4328,13.4328,13.4234,13.4234,217600.0
2014-06-17 13:00:00,14.22,14.22,14.2,14.2,162400.0,13.4328,13.4328,13.414,13.414,162400.0
2014-06-17 13:05:00,14.19,14.2,14.19,14.2,224000.0,13.4045,13.414,13.4045,13.414,224000.0
2014-06-17 13:10:00,14.19,14.2,14.19,14.2,88000.0,13.4045,13.414,13.4045,13.414,88000.0
2014-06-17 13:15:00,14.2,14.2,14.2,14.2,143200.0,13.414,13.414,13.414,13.414,143200.0
2014-06-17 13:20:00,14.2,14.2,14.2,14.2,74400.0,13.414,13.414,13.414,13.414,74400.0
2014-06-17 13:25:00,14.19,14.19,14.19,14.19,193600.0,13.4045,13.4045,13.4045,13.4045,193600.0
2014-06-17 13:30:00,14.19,14.22,14.19,14.21,104800.0,13.4045,13.4328,13.4045,13.4234,104800.0
2014-06-17 13:35:00,14.21,14.21,14.2,14.21,188000.0,13.4234,13.4234,13.414,13.4234,188000.0
2014-06-17 13:40:00,14.21,14.22,14.21,14.22,148000.0,13.4234,13.4328,13.4234,13.4328,148000.0
2014-06-17 13:45:00,14.22,14.24,14.21,14.22,433600.0,13.4328,13.4517,13.4234,13.4328,433600.0
2014-06-17 13:50:00,14.22,14.22,14.21,14.22,140000.0,13.4328,13.4328,13.4234,13.4328,140000.0
2014-06-17 13:55:00,14.22,14.23,14.22,14.23,143200.0,13.4328,13.4423,13.4328,13.4423,143200.0
2014-06-17 14:00:00,14.22,14.22,14.2,14.2,224000.0,13.4328,13.4328,13.414,13.414,224000.0
2014-06-17 14:05:00,14.2,14.21,14.2,14.21,169600.0,13.414,13.4234,13.414,13.4234,169600.0
2014-06-17 14:10:00,14.21,14.22,14.21,14.22,250400.0,13.4234,13.4328,13.4234,13.4328,250400.0
2014-06-17 14:15:00,14.22,14.22,14.22,14.22,65600.0,13.4328,13.4328,13.4328,13.4328,65600.0
2014-06-17 14:20:00,14.22,14.24,14.22,14.23,432800.0,13.4328,13.4517,13.4328,13.4423,432800.0
2014-06-17 14:25:00,14.23,14.24,14.23,14.23,200800.0,13.4423,13.4517,13.4423,13.4423,200800.0
2014-06-17 14:30:00,14.24,14.24,14.23,14.23,99200.0,13.4517,13.4517,13.4423,13.4423,99200.0
2014-06-17 14:35:00,14.22,14.23,14.22,14.23,128000.0,13.4328,13.4423,13.4328,13.4423,128000.0
2014-06-17 14:40:00,14.23,14.23,14.22,14.22,211200.0,13.4423,13.4423,13.4328,13.4328,211200.0
2014-06-17 14:45:00,14.22,14.24,14.22,14.23,93600.0,13.4328,13.4517,13.4328,13.4423,93600.0
2014-06-17 14:50:00,14.22,14.23,14.22,14.22,53600.0,13.4328,13.4423,13.4328,13.4328,53600.0
2014-06-17 14:55:00,14.22,14.24,14.22,14.23,138400.0,13.4328,13.4517,13.4328,13.4423,138400.0
2014-06-17 15:00:00,14.23,14.24,14.23,14.23,112000.0,13.4423,13.4517,13.4423,13.4423,112000.0
2014-06-17 15:05:00,14.23,14.23,14.21,14.22,142400.0,13.4423,13.4423,13.4234,13.4328,142400.0
2014-06-17 15:10:00,14.22,14.22,14.21,14.21,112000.0,13.4328,13.4328,13.4234,13.4234,112000.0
2014-06-17 15:15:00,14.21,14.22,14.21,14.21,148800.0,13.4234,13.4328,13.4234,13.4234,148800.0
2014-06-17 15:20:00,14.21,14.22,14.21,14.21,203200.0,13.4234,13.4328,13.4234,13.4234,203200.0
2014-06-17 15:25:00,14.21,14.21,14.2,14.21,321600.0,13.4234,13.4234,13.414,13.4234,321600.0
2014-06-17 15:30:00,14.21,14.23,14.21,14.23,243200.0,13.4234,13.4423,13.4234,13.4423,243200.0
2014-06-17 15:35:00,14.23,14.23,14.22,14.22,141600.0,13.4423,13.4423,13.4328,13.4328,141600.0
2014-06-17 15:40:00,14.22,14.24,14.22,14.24,191200.0,13.4328,13.4517,13.4328,13.4517,191200.0
2014-06-17 15:45:00,14.24,14.24,14.22,14.23,247200.0,13.4517,13.4517,13.4328,13.4423,247200.0
2014-06-17 15:50:00,14.23,14.23,14.2,14.21,283200.0,13.4423,13.4423,13.414,13.4234,283200.0
2014-06-17 15:55:00,14.21,14.22,14.21,14.22,688000.0,13.4234,13.4328,13.4234,13.4328,688000.0
2014-06-18 09:30:00,14.22,14.24,14.2,14.21,433600.0,13.4328,13.4517,13.414,13.4234,433600.0
2014-06-18 09:35:00,14.21,14.24,14.2,14.24,488800.0,13.4234,13.4517,13.414,13.4517,488800.0
2014-06-18 09:40:00,14.24,14.25,14.23,14.23,473600.0,13.4517,13.4612,13.4423,13.4423,473600.0
2014-06-18 09:45:00,14.24,14.25,14.23,14.24,253600.0,13.4517,13.4612,13.4423,13.4517,253600.0
2014-06-18 09:50:00,14.24,14.25,14.23,14.25,245600.0,13.4517,13.4612,13.4423,13.4612,245600.0
2014-06-18 09:55:00,14.24,14.26,14.24,14.25,339200.0,13.4517,13.4706,13.4517,13.4612,339200.0
2014-06-18 10:00:00,14.25,14.26,14.24,14.24,235200.0,13.4612,13.4706,13.4517,13.4517,235200.0
2014-06-18 10:05:00,14.24,14.25,14.22,14.23,237600.0,13.4517,13.4612,13.4328,13.4423,237600.0
2014-06-18 10:10:00,14.22,14.23,14.21,14.22,298400.0,13.4328,13.4423,13.4234,13.4328,298400.0
2014-06-18 10:15:00,14.22,14.24,14.22,14.24,242400.0,13.4328,13.4517,13.4328,13.4517,242400.0
2014-06-18 10:20:00,14.23,14.24,14.22,14.23,167200.0,13.4423,13.4517,13.4328,13.4423,167200.0
2014-06-18 10:25:00,14.23,14.24,14.22,14.24,100800.0,13.4423,13.4517,13.4328,13.4517,100800.0
2014-06-18 10:30:00,14.24,14.24,14.23,14.23,214400.0,13.4517,13.4517,13.4423,13.4423,214400.0
2014-06-18 10:35:00,14.23,14.23,14.22,14.22,234400.0,13.4423,13.4423,13.4328,13.4328,234400.0
2014-06-18 10:40:00,14.22,14.23,14.21,14.22,212800.0,13.4328,13.4423,13.4234,13.4328,212800.0
2014-06-18 10:45:00,14.22,14.22,14.21,14.22,120000.0,13.4328,13.4328,13.4234,13.4328,120000.0
2014-06-18 10:50:00,14.22,14.22,14.21,14.21,265600.0,13.4328,13.4328,13.4234,13.4234,265600.0
2014-06-18 10:55:00,14.21,14.22,14.18,14.18,519200.0,13.4234,13.4328,13.3951,13.3951,519200.0
2014-06-18 11:00:00,14.17,14.19,14.17,14.18,180000.0,13.3856,13.4045,13.3856,13.3951,180000.0
2014-06-18 11:05:00,14.18,14.2,14.18,14.19,213600.0,13.3951,13.414,13.3951,13.4045,213600.0
2014-06-18 11:10:00,14.19,14.2,14.19,14.2,116800.0,13.4045,13.414,13.4045,13.414,116800.0
2014-06-18 11:15:00,14.2,14.21,14.2,14.2,56000.0,13.414,13.4234,13.414,13.414,56000.0
2014-06-18 11:20:00,14.21,14.21,14.2,14.2,56000.0,13.4234,13.4234,13.414,13.414,56000.0
2014-06-18 11:25:00,14.2,14.2,14.2,14.2,36800.0,13.414,13.414,13.414,13.414,36800.0
2014-06-18 11:30:00,14.2,14.21,14.2,14.21,53600.0,13.414,13.4234,13.414,13.4234,53600.0
2014-06-18 11:35:00,14.21,14.21,14.2,14.2,136000.0,13.4234,13.4234,13.414,13.414,136000.0
2014-06-18 11:40:00,14.2,14.21,14.2,14.21,173600.0,13.414,13.4234,13.414,13.4234,173600.0
2014-06-18 11:45:00,14.21,14.21,14.21,14.21,130400.0,13.4234,13.4234,13.4234,13.4234,130400.0
2014-06-18 11:50:00,14.21,14.21,14.2,14.2,124800.0,13.4234,13.4234,13.414,13.414,124800.0
2014-06-18 11:55:00,14.2,14.2,14.2,14.2,51200.0,13.414,13.414,13.414,13.414,51200.0
2014-06-18 12:00:00,14.2,14.2,14.19,14.19,142400.0,13.414,13.414,13.4045,13.4045,142400.0
2014-06-18 12:05:00,14.19,14.2,14.19,14.2,57600.0,13.4045,13.414,13.4045,13.414,57600.0
2014-06-18 12:10:00,14.2,14.2,14.2,14.2,21600.0,13.414,13.414,13.414,13.414,21600.0
2014-06-18 12:15:00,14.2,14.21,14.2,14.2,30400.0,13.414,13.4234,13.414,13.414,30400.0
2014-06-18 12:20:00,14.2,14.2,14.2,14.2,60000.0,13.414,13.414,13.414,13.414,60000.0
2014-06-18 12:25:00,14.2,14.2,14.2,14.2,48000.0,13.414,13.414,13.414,13.414,48000.0
2014-06-18 12:30:00,14.2,14.2,14.2,14.2,53600.0,13.414,13.414,13.414,13.414,53600.0
2014-06-18 12:35:00,14.2,14.21,14.2,14.21,77600.0,13.414,13.4234,13.414,13.4234,77600.0
2014-06-18 12:40:00,14.21,14.21,14.2,14.21,52000.0,13.4234,13.4234,13.414,13.4234,52000.0
2014-06-18 12:45:00,14.21,14.22,14.21,14.22,144800.0,13.4234,13.4328,13.4234,13.4328,144800.0
2014-06-18 12:50:00,14.22,14.23,14.22,14.23,134400.0,13.4328,13.4423,13.4328,13.4423,134400.0
2014-06-18 12:55:00,14.23,14.23,14.23,14.23,79200.0,13.4423,13.4423,13.4423,13.4423,79200.0
2014-06-18 13:00:00,14.23,14.23,14.22,14.22,386400.0,13.4423,13.4423,13.4328,13.4328,386400.0
2014-06-18 13:05:00,14.22,14.22,14.22,14.22,149600.0,13.4328,13.4328,13.4328,13.4328,149600.0
2014-06-18 13:10:00,14.22,14.22,14.21,14.22,105600.0,13.4328,13.4328,13.4234,13.4328,105600.0
2014-06-18 13:15:00,14.22,14.22,14.21,14.22,44800.0,13.4328,13.4328,13.4234,13.4328,44800.0
2014-06-18 13:20:00,14.21,14.23,14.21,14.23,124000.0,13.4234,13.4423,13.4234,13.4423,124000.0
2014-06-18 13:25:00,14.22,14.22,14.21,14.21,86400.0,13.4328,13.4328,13.4234,13.4234,86400.0
2014-06-18 13:30:00,14.21,14.21,14.19,14.2,265600.0,13.4234,13.4234,13.4045,13.414,265600.0
2014-06-18 13:35:00,14.2,14.2,14.18,14.19,246400.0,13.414,13.414,13.3951,13.4045,246400.0
2014-06-18 13:40:00,14.18,14.19,14.18,14.18,260000.0,13.3951,13.4045,13.3951,13.3951,260000.0
2014-06-18 13:45:00,14.18,14.19,14.18,14.19,103200.0,13.3951,13.4045,13.3951,13.4045,103200.0
2014-06-18 13:50:00,14.19,14.22,14.19,14.21,688800.0,13.4045,13.4328,13.4045,13.4234,688800.0
2014-06-18 13:55:00,14.21,14.21,14.2,14.2,144800.0,13.4234,13.4234,13.414,13.414,144800.0
2014-06-18 14:00:00,14.2,14.28,14.16,14.24,1380800.0,13.414,13.4895,13.3762,13.4517,1380800.0
2014-06-18 14:05:00,14.24,14.24,14.18,14.23,620800.0,13.4517,13.4517,13.3951,13.4423,620800.0
2014-06-18 14:10:00,14.25,14.29,14.24,14.29,986400.0,13.4612,13.499,13.4517,13.499,986400.0
2014-06-18 14:15:00,14.29,14.3,14.28,14.29,640800.0,13.499,13.5084,13.4895,13.499,640800.0
2014-06-18 14:20:00,14.29,14.31,14.29,14.3,316000.0,13.499,13.5179,13.499,13.5084,316000.0
2014-06-18 14:25:00,14.3,14.31,14.3,14.3,194400.0,13.5084,13.5179,13.5084,13.5084,194400.0
2014-06-18 14:30:00,14.3,14.34,14.3,14.31,844800.0,13.5084,13.5462,13.5084,13.5179,844800.0
2014-06-18 14:35:00,14.31,14.33,14.31,14.32,532800.0,13.5179,13.5368,13.5179,13.5273,532800.0
2014-06-18 14:40:00,14.32,14.32,14.29,14.3,776800.0,13.5273,13.5273,13.499,13.5084,776800.0
2014-06-18 14:45:00,14.29,14.31,14.29,14.3,230400.0,13.499,13.5179,13.499,13.5084,230400.0
2014-06-18 14:50:00,14.31,14.33,14.3,14.32,544000.0,13.5179,13.5368,13.5084,13.5273,544000.0
2014-06-18 14:55:00,14.32,14.35,14.32,14.34,579200.0,13.5273,13.5557,13.5273,13.5462,579200.0
2014-06-18 15:00:00,14.33,14.37,14.33,14.35,584000.0,13.5368,13.5745,13.5368,13.5557,584000.0
2014-06-18 15:05:00,14.35,14.39,14.35,14.37,897600.0,13.5557,13.5934,13.5557,13.5745,897600.0
2014-06-18 15:10:00,14.37,14.37,14.35,14.36,368000.0,13.5745,13.5745,13.5557,13.5651,368000.0
2014-06-18 15:15:00,14.36,14.39,14.35,14.38,504800.0,13.5651,13.5934,13.5557,13.584,504800.0
2014-06-18 15:20:00,14.38,14.39,14.37,14.37,196800.0,13.584,13.5934,13.5745,13.5745,196800.0
2014-06-18 15:25:00,14.37,14.39,14.36,14.39,612800.0,13.5745,13.5934,13.5651,13.5934,612800.0
2014-06-18 15:30:00,14.38,14.39,14.38,14.39,498400.0,13.584,13.5934,13.584,13.5934,498400.0
2014-06-18 15:35:00,14.39,14.41,14.39,14.41,337600.0,13.5934,13.6123,13.5934,13.6123,337600.0
2014-06-18 15:40:00,14.41,14.44,14.4,14.43,696000.0,13.6123,13.6407,13.6029,13.6312,696000.0
2014-06-18 15:45:00,14.43,14.45,14.43,14.43,755200.0,13.6312,13.6501,13.6312,13.6312,755200.0
2014-06-18 15:50:00,14.43,14.44,14.43,14.43,332000.0,13.6312,13.6407,13.6312,13.6312,332000.0
2014-06-18 15:55:00,14.43,14.44,14.43,14.43,1068800.0,13.6312,13.6407,13.6312,13.6312,1068800.0
2014-06-19 09:30:00,14.45,14.46,14.44,14.45,457600.0,13.6501,13.6596,13.6407,13.6501,457600.0
2014-06-19 09:35:00,14.45,14.47,14.44,14.46,308000.0,13.6501,13.669,13.6407,13.6596,308000.0
2014-06-19 09:40:00,14.46,14.48,14.46,14.48,404000.0,13.6596,13.6785,13.6596,13.6785,404000.0
2014-06-19 09:45:00,14.48,14.48,14.45,14.45,503200.0,13.6785,13.6785,13.6501,13.6501,503200.0
2014-06-19 09:50:00,14.45,14.45,14.44,14.45,464800.0,13.6501,13.6501,13.6407,13.6501,464800.0
2014-06-19 09:55:00,14.45,14.45,14.44,14.44,164000.0,13.6501,13.6501,13.6407,13.6407,164000.0
2014-06-19 10:00:00,14.44,14.46,14.43,14.43,308000.0,13.6407,13.6596,13.6312,13.6312,308000.0
2014-06-19 10:05:00,14.43,14.45,14.42,14.44,399200.0,13.6312,13.6501,13.6218,13.6407,399200.0
2014-06-19 10:10:00,14.44,14.45,14.43,14.44,171200.0,13.6407,13.6501,13.6312,13.6407,171200.0
2014-06-19 10:15:00,14.44,14.46,14.44,14.44,244000.0,13.6407,13.6596,13.6407,13.6407,244000.0
2014-06-19 10:20:00,14.44,14.44,14.42,14.43,247200.0,13.6407,13.6407,13.6218,13.6312,247200.0
2014-06-19 10:25:00,14.42,14.44,14.41,14.44,684800.0,13.6218,13.6407,13.6123,13.6407,684800.0
2014-06-19 10:30:00,14.44,14.44,14.42,14.42,239200.0,13.6407,13.6407,13.6218,13.6218,239200.0
2014-06-19 10:35:00,14.42,14.44,14.42,14.42,290400.0,13.6218,13.6407,13.6218,13.6218,290400.0
2014-06-19 10:40:00,14.42,14.45,14.42,14.45,302400.0,13.6218,13.6501,13.6218,13.6501,302400.0
2014-06-19 10:45:00,14.45,14.45,14.44,14.45,287200.0,13.6501,13.6501,13.6407,13.6501,287200.0
2014-06-19 10:50:00,14.44,14.44,14.42,14.42,256800.0,13.6407,13.6407,13.6218,13.6218,256800.0
2014-06-19 10:55:00,14.42,14.42,14.4,14.4,497600.0,13.6218,13.6218,13.6029,13.6029,497600.0
2014-06-19 11:00:00,14.4,14.42,14.4,14.41,316800.0,13.6029,13.6218,13.6029,13.6123,316800.0
2014-06-19 11:05:00,14.41,14.41,14.39,14.4,372000.0,13.6123,13.6123,13.5934,13.6029,372000.0
2014-06-19 11:10:00,14.4,14.41,14.4,14.41,252000.0,13.6029,13.6123,13.6029,13.6123,252000.0
2014-06-19 11:15:00,14.4,14.41,14.4,14.41,244000.0,13.6029,13.6123,13.6029,13.6123,244000.0
2014-06-19 11:20:00,14.41,14.42,14.4,14.4,252800.0,13.6123,13.6218,13.6029,13.6029,252800.0
2014-06-19 11:25:00,14.4,14.42,14.4,14.4,344000.0,13.6029,13.6218,13.6029,13.6029,344000.0
2014-06-19 11:30:00,14.4,14.42,14.4,14.41,187200.0,13.6029,13.6218,13.6029,13.6123,187200.0
2014-06-19 11:35:00,14.41,14.42,14.41,14.41,112800.0,13.6123,13.6218,13.6123,13.6123,112800.0
2014-06-19 11:40:00,14.41,14.42,14.41,14.42,182400.0,13.6123,13.6218,13.6123,13.6218,182400.0
2014-06-19 11:45:00,14.42,14.42,14.42,14.42,196000.0,13.6218,13.6218,13.6218,13.6218,196000.0
2014-06-19 11:50:00,14.42,14.42,14.41,14.41,140800.0,13.6218,13.6218,13.6123,13.6123,140800.0
2014-06-19 11:55:00,14.41,14.42,14.41,14.42,103200.0,13.6123,13.6218,13.6123,13.6218,103200.0
2014-06-19 12:00:00,14.42,14.42,14.41,14.41,95200.0,13.6218,13.6218,13.6123,13.6123,95200.0
2014-06-19 12:05:00,14.41,14.43,14.41,14.42,240800.0,13.6123,13.6312,13.6123,13.6218,240800.0
2014-06-19 12:10:00,14.42,14.42,14.42,14.42,168800.0,13.6218,13.6218,13.6218,13.6218,168800.0
2014-06-19 12:15:00,14.42,14.43,14.42,14.42,84000.0,13.6218,13.6312,13.6218,13.6218,84000.0
2014-06-19 12:20:00,14.42,14.43,14.41,14.42,123200.0,13.6218,13.6312,13.6123,13.6218,123200.0
2014-06-19 12:25:00,14.42,14.42,14.4,14.4,151200.0,13.6218,13.6218,13.6029,13.6029,151200.0
2014-06-19 12:30:00,14.4,14.41,14.4,14.41,176800.0,13.6029,13.6123,13.6029,13.6123,176800.0
2014-06-19 12:35:00,14.41,14.42,14.4,14.42,103200.0,13.6123,13.6218,13.6029,13.6218,103200.0
2014-06-19 12:40:00,14.42,14.42,14.42,14.42,233600.0,13.6218,13.6218,13.6218,13.6218,233600.0
2014-06-19 12:45:00,14.42,14.42,14.41,14.42,162400.0,13.6218,13.6218,13.6123,13.6218,162400.0
2014-06-19 12:50:00,14.41,14.42,14.4,14.4,312000.0,13.6123,13.6218,13.6029,13.6029,312000.0
2014-06-19 12:55:00,14.4,14.41,14.39,14.4,221600.0,13.6029,13.6123,13.5934,13.6029,221600.0
2014-06-19 13:00:00,14.4,14.4,14.39,14.39,136000.0,13.6029,13.6029,13.5934,13.5934,136000.0
2014-06-19 13:05:00,14.39,14.4,14.39,14.4,256000.0,13.5934,13.6029,13.5934,13.6029,256000.0
2014-06-19 13:10:00,14.4,14.4,14.37,14.37,823200.0,13.6029,13.6029,13.5745,13.5745,823200.0
2014-06-19 13:15:00,14.37,14.38,14.36,14.37,860000.0,13.5745,13.584,13.5651,13.5745,860000.0
2014-06-19 13:20:00,14.37,14.38,14.37,14.38,240800.0,13.5745,13.584,13.5745,13.584,240800.0
2014-06-19 13:25:00,14.38,14.4,14.38,14.4,165600.0,13.584,13.6029,13.584,13.6029,165600.0
2014-06-19 13:30:00,14.4,14.4,14.38,14.39,199200.0,13.6029,13.6029,13.584,13.5934,199200.0
2014-06-19 13:35:00,14.4,14.41,14.39,14.4,355200.0,13.6029,13.6123,13.5934,13.6029,355200.0
2014-06-19 13:40:00,14.4,14.4,14.38,14.39,315200.0,13.6029,13.6029,13.584,13.5934,315200.0
2014-06-19 13:45:00,14.39,14.41,14.38,14.4,484000.0,13.5934,13.6123,13.584,13.6029,484000.0
2014-06-19 13:50:00,14.4,14.41,14.4,14.4,286400.0,13.6029,13.6123,13.6029,13.6029,286400.0
2014-06-19 13:55:00,14.4,14.41,14.39,14.4,263200.0,13.6029,13.6123,13.5934,13.6029,263200.0
2014-06-19 14:00:00,14.4,14.41,14.4,14.41,200800.0,13.6029,13.6123,13.6029,13.6123,200800.0
2014-06-19 14:05:00,14.41,14.41,14.4,14.4,335200.0,13.6123,13.6123,13.6029,13.6029,335200.0
2014-06-19 14:10:00,14.4,14.42,14.4,14.42,200000.0,13.6029,13.6218,13.6029,13.6218,200000.0
2014-06-19 14:15:00,14.42,14.42,14.42,14.42,146400.0,13.6218,13.6218,13.6218,13.6218,146400.0
2014-06-19 14:20:00,14.42,14.43,14.42,14.43,338400.0,13.6218,13.6312,13.6218,13.6312,338400.0
2014-06-19 14:25:00,14.43,14.43,14.42,14.42,185600.0,13.6312,13.6312,13.6218,13.6218,185600.0
2014-06-19 14:30:00,14.42,14.42,14.4,14.41,606400.0,13.6218,13.6218,13.6029,13.6123,606400.0
2014-06-19 14:35:00,14.41,14.42,14.41,14.41,175200.0,13.6123,13.6218,13.6123,13.6123,175200.0
2014-06-19 14:40:00,14.42,14.42,14.41,14.42,148000.0,13.6218,13.6218,13.6123,13.6218,148000.0
2014-06-19 14:45:00,14.42,14.43,14.42,14.42,336000.0,13.6218,13.6312,13.6218,13.6218,336000.0
2014-06-19 14:50:00,14.42,14.43,14.42,14.42,214400.0,13.6218,13.6312,13.6218,13.6218,214400.0
2014-06-19 14:55:00,14.42,14.43,14.42,14.43,265600.0,13.6218,13.6312,13.6218,13.6312,265600.0
2014-06-19 15:00:00,14.43,14.44,14.43,14.44,328800.0,13.6312,13.6407,13.6312,13.6407,328800.0
2014-06-19 15:05:00,14.44,14.44,14.43,14.44,566400.0,13.6407,13.6407,13.6312,13.6407,566400.0
2014-06-19 15:10:00,14.44,14.44,14.43,14.44,415200.0,13.6407,13.6407,13.6312,13.6407,415200.0
2014-06-19 15:15:00,14.44,14.44,14.44,14.44,196800.0,13.6407,13.6407,13.6407,13.6407,196800.0
2014-06-19 15:20:00,14.44,14.46,14.44,14.45,201600.0,13.6407,13.6596,13.6407,13.6501,201600.0
2014-06-19 15:25:00,14.45,14.45,14.44,14.45,304800.0,13.6501,13.6501,13.6407,13.6501,304800.0
2014-06-19 15:30:00,14.45,14.46,14.45,14.45,277600.0,13.6501,13.6596,13.6501,13.6501,277600.0
2014-06-19 15:35:00,14.45,14.46,14.44,14.46,503200.0,13.6501,13.6596,13.6407,13.6596,503200.0
2014-06-19 15:40:00,14.46,14.47,14.46,14.47,350400.0,13.6596,13.669,13.6596,13.669,350400.0
2014-06-19 15:45:00,14.47,14.47,14.45,14.45,482400.0,13.669,13.669,13.6501,13.6501,482400.0
2014-06-19 15:50:00,14.45,14.46,14.45,14.45,687200.0,13.6501,13.6596,13.6501,13.6501,687200.0
2014-06-19 15:55:00,14.45,14.47,14.45,14.47,532800.0,13.6501,13.669,13.6501,13.669,532800.0
2014-06-20 09:30:00,14.53,14.54,14.5,14.52,896800.0,13.7257,13.7351,13.6974,13.7162,896800.0
2014-06-20 09:35:00,14.52,14.52,14.5,14.51,419200.0,13.7162,13.7162,13.6974,13.7068,419200.0
2014-06-20 09:40:00,14.51,14.51,14.5,14.5,488000.0,13.7068,13.7068,13.6974,13.6974,488000.0
2014-06-20 09:45:00,14.5,14.51,14.5,14.51,354400.0,13.6974,13.7068,13.6974,13.7068,354400.0
2014-06-20 09:50:00,14.51,14.53,14.51,14.52,381600.0,13.7068,13.7257,13.7068,13.7162,381600.0
2014-06-20 09:55:00,14.52,14.53,14.51,14.51,298400.0,13.7162,13.7257,13.7068,13.7068,298400.0
2014-06-20 10:00:00,14.52,14.52,14.51,14.51,284800.0,13.7162,13.7162,13.7068,13.7068,284800.0
2014-06-20 10:05:00,14.52,14.52,14.5,14.51,317600.0,13.7162,13.7162,13.6974,13.7068,317600.0
2014-06-20 10:10:00,14.51,14.53,14.51,14.52,384800.0,13.7068,13.7257,13.7068,13.7162,384800.0
2014-06-20 10:15:00,14.52,14.53,14.52,14.52,341600.0,13.7162,13.7257,13.7162,13.7162,341600.0
2014-06-20 10:20:00,14.51,14.52,14.51,14.51,243200.0,13.7068,13.7162,13.7068,13.7068,243200.0
2014-06-20 10:25:00,14.51,14.51,14.49,14.49,470400.0,13.7068,13.7068,13.6879,13.6879,470400.0
2014-06-20 10:30:00,14.49,14.51,14.49,14.5,1252800.0,13.6879,13.7068,13.6879,13.6974,1252800.0
2014-06-20 10:35:00,14.5,14.51,14.5,14.5,320800.0,13.6974,13.7068,13.6974,13.6974,320800.0
2014-06-20 10:40:00,14.5,14.51,14.5,14.5,520800.0,13.6974,13.7068,13.6974,13.6974,520800.0
2014-06-20 10:45:00,14.5,14.5,14.5,14.5,1268800.0,13.6974,13.6974,13.6974,13.6974,1268800.0
2014-06-20 10:50:00,14.5,14.51,14.5,14.51,303200.0,13.6974,13.7068,13.6974,13.7068,303200.0
2014-06-20 10:55:00,14.51,14.52,14.51,14.52,439200.0,13.7068,13.7162,13.7068,13.7162,439200.0
2014-06-20 11:00:00,14.52,14.54,14.52,14.54,382400.0,13.7162,13.7351,13.7162,13.7351,382400.0
2014-06-20 11:05:00,14.53,14.53,14.53,14.53,265600.0,13.7257,13.7257,13.7257,13.7257,265600.0
2014-06-20 11:10:00,14.53,14.54,14.53,14.53,345600.0,13.7257,13.7351,13.7257,13.7257,345600.0
2014-06-20 11:15:00,14.54,14.54,14.54,14.54,166400.0,13.7351,13.7351,13.7351,13.7351,166400.0
2014-06-20 11:20:00,14.54,14.54,14.53,14.54,221600.0,13.7351,13.7351,13.7257,13.7351,221600.0
2014-06-20 11:25:00,14.54,14.54,14.52,14.52,232800.0,13.7351,13.7351,13.7162,13.7162,232800.0
2014-06-20 11:30:00,14.52,14.53,14.51,14.52,312800.0,13.7162,13.7257,13.7068,13.7162,312800.0
2014-06-20 11:35:00,14.52,14.53,14.52,14.53,161600.0,13.7162,13.7257,13.7162,13.7257,161600.0
2014-06-20 11:40:00,14.53,14.53,14.52,14.53,133600.0,13.7257,13.7257,13.7162,13.7257,133600.0
2014-06-20 11:45:00,14.54,14.54,14.53,14.53,205600.0,13.7351,13.7351,13.7257,13.7257,205600.0
2014-06-20 11:50:00,14.53,14.53,14.51,14.52,266400.0,13.7257,13.7257,13.7068,13.7162,266400.0
2014-06-20 11:55:00,14.52,14.52,14.51,14.52,152000.0,13.7162,13.7162,13.7068,13.7162,152000.0
2014-06-20 12:00:00,14.52,14.52,14.51,14.51,204800.0,13.7162,13.7162,13.7068,13.7068,204800.0
2014-06-20 12:05:00,14.51,14.52,14.5,14.51,269600.0,13.7068,13.7162,13.6974,13.7068,269600.0
2014-06-20 12:10:00,14.51,14.51,14.51,14.51,140800.0,13.7068,13.7068,13.7068,13.7068,140800.0
2014-06-20 12:15:00,14.51,14.51,14.51,14.51,48000.0,13.7068,13.7068,13.7068,13.7068,48000.0
2014-06-20 12:20:00,14.51,14.51,14.5,14.5,141600.0,13.7068,13.7068,13.6974,13.6974,141600.0
2014-06-20 12:25:00,14.51,14.51,14.5,14.51,183200.0,13.7068,13.7068,13.6974,13.7068,183200.0
2014-06-20 12:30:00,14.51,14.52,14.51,14.51,192800.0,13.7068,13.7162,13.7068,13.7068,192800.0
2014-06-20 12:35:00,14.51,14.51,14.5,14.5,78400.0,13.7068,13.7068,13.6974,13.6974,78400.0
2014-06-20 12:40:00,14.5,14.51,14.5,14.51,160000.0,13.6974,13.7068,13.6974,13.7068,160000.0
2014-06-20 12:45:00,14.51,14.51,14.5,14.51,261600.0,13.7068,13.7068,13.6974,13.7068,261600.0
2014-06-20 12:50:00,14.51,14.51,14.5,14.51,60000.0,13.7068,13.7068,13.6974,13.7068,60000.0
2014-06-20 12:55:00,14.51,14.51,14.51,14.51,118400.0,13.7068,13.7068,13.7068,13.7068,118400.0
2014-06-20 13:00:00,14.51,14.51,14.5,14.5,103200.0,13.7068,13.7068,13.6974,13.6974,103200.0
2014-06-20 13:05:00,14.5,14.5,14.5,14.5,37600.0,13.6974,13.6974,13.6974,13.6974,37600.0
2014-06-20 13:10:00,14.5,14.51,14.5,14.51,493600.0,13.6974,13.7068,13.6974,13.7068,493600.0
2014-06-20 13:15:00,14.51,14.51,14.51,14.51,35200.0,13.7068,13.7068,13.7068,13.7068,35200.0
2014-06-20 13:20:00,14.51,14.51,14.5,14.5,492800.0,13.7068,13.7068,13.6974,13.6974,492800.0
2014-06-20 13:25:00,14.5,14.5,14.5,14.5,116000.0,13.6974,13.6974,13.6974,13.6974,116000.0
2014-06-20 13:30:00,14.5,14.5,14.49,14.49,58400.0,13.6974,13.6974,13.6879,13.6879,58400.0
2014-06-20 13:35:00,14.49,14.5,14.49,14.5,103200.0,13.6879,13.6974,13.6879,13.6974,103200.0
2014-06-20 13:40:00,14.49,14.5,14.49,14.49,36000.0,13.6879,13.6974,13.6879,13.6879,36000.0
2014-06-20 13:45:00,14.49,14.5,14.49,14.5,74400.0,13.6879,13.6974,13.6879,13.6974,74400.0
2014-06-20 13:50:00,14.5,14.51,14.5,14.51,124800.0,13.6974,13.7068,13.6974,13.7068,124800.0
2014-06-20 13:55:00,14.51,14.51,14.5,14.5,116000.0,13.7068,13.7068,13.6974,13.6974,116000.0
2014-06-20 14:00:00,14.51,14.51,14.49,14.49,128000.0,13.7068,13.7068,13.6879,13.6879,128000.0
2014-06-20 14:05:00,14.5,14.51,14.5,14.51,380800.0,13.6974,13.7068,13.6974,13.7068,380800.0
2014-06-20 14:10:00,14.51,14.52,14.51,14.52,217600.0,13.7068,13.7162,13.7068,13.7162,217600.0
2014-06-20 14:15:00,14.52,14.52,14.51,14.52,68800.0,13.7162,13.7162,13.7068,13.7162,68800.0
2014-06-20 14:20:00,14.52,14.52,14.52,14.52,66400.0,13.7162,13.7162,13.7162,13.7162,66400.0
2014-06-20 14:25:00,14.52,14.52,14.51,14.52,21600.0,13.7162,13.7162,13.7068,13.7162,21600.0
2014-06-20 14:30:00,14.52,14.52,14.51,14.51,29600.0,13.7162,13.7162,13.7068,13.7068,29600.0
2014-06-20 14:35:00,14.51,14.51,14.51,14.51,24000.0,13.7068,13.7068,13.7068,13.7068,24000.0
2014-06-20 14:40:00,14.51,14.51,14.5,14.5,111200.0,13.7068,13.7068,13.6974,13.6974,111200.0
2014-06-20 14:45:00,14.51,14.51,14.5,14.5,45600.0,13.7068,13.7068,13.6974,13.6974,45600.0
2014-06-20 14:50:00,14.51,14.51,14.5,14.5,83200.0,13.7068,13.7068,13.6974,13.6974,83200.0
2014-06-20 14:55:00,14.5,14.51,14.5,14.5,35200.0,13.6974,13.7068,13.6974,13.6974,35200.0
2014-06-20 15:00:00,14.5,14.51,14.5,14.5,145600.0,13.6974,13.7068,13.6974,13.6974,145600.0
2014-06-20 15:05:00,14.5,14.5,14.5,14.5,76800.0,13.6974,13.6974,13.6974,13.6974,76800.0
2014-06-20 15:10:00,14.5,14.51,14.5,14.51,107200.0,13.6974,13.7068,13.6974,13.7068,107200.0
2014-06-20 15:15:00,14.51,14.51,14.51,14.51,47200.0,13.7068,13.7068,13.7068,13.7068,47200.0
2014-06-20 15:20:00,14.51,14.51,14.5,14.51,41600.0,13.7068,13.7068,13.6974,13.7068,41600.0
2014-06-20 15:25:00,14.51,14.51,14.5,14.51,116800.0,13.7068,13.7068,13.6974,13.7068,116800.0
2014-06-20 15:30:00,14.51,14.52,14.51,14.52,480000.0,13.7068,13.7162,13.7068,13.7162,480000.0
2014-06-20 15:35:00,14.52,14.53,14.52,14.53,228000.0,13.7162,13.7257,13.7162,13.7257,228000.0
2014-06-20 15:40:00,14.53,14.53,14.52,14.52,255200.0,13.7257,13.7257,13.7162,13.7162,255200.0
2014-06-20 15:45:00,14.53,14.53,14.51,14.52,334400.0,13.7257,13.7257,13.7068,13.7162,334400.0
2014-06-20 15:50:00,14.51,14.53,14.51,14.52,597600.0,13.7068,13.7257,13.7068,13.7162,597600.0
2014-06-20 15:55:00,14.52,14.53,14.52,14.52,851200.0,13.7162,13.7257,13.7162,13.7162,851200.0
2014-06-23 09:30:00,14.52,14.53,14.51,14.51,249600.0,13.7162,13.7257,13.7068,13.7068,249600.0
2014-06-23 09:35:00,14.51,14.51,14.48,14.49,558400.0,13.7068,13.7068,13.6785,13.6879,558400.0
2014-06-23 09:40:00,14.49,14.51,14.49,14.49,200000.0,13.6879,13.7068,13.6879,13.6879,200000.0
2014-06-23 09:45:00,14.49,14.49,14.47,14.49,347200.0,13.6879,13.6879,13.669,13.6879,347200.0
2014-06-23 09:50:00,14.48,14.51,14.48,14.51,238400.0,13.6785,13.7068,13.6785,13.7068,238400.0
2014-06-23 09:55:00,14.51,14.51,14.49,14.51,119200.0,13.7068,13.7068,13.6879,13.7068,119200.0
2014-06-23 10:00:00,14.51,14.54,14.51,14.53,1114400.0,13.7068,13.7351,13.7068,13.7257,1114400.0
2014-06-23 10:05:00,14.53,14.54,14.52,14.52,262400.0,13.7257,13.7351,13.7162,13.7162,262400.0
2014-06-23 10:10:00,14.52,14.53,14.49,14.5,324800.0,13.7162,13.7257,13.6879,13.6974,324800.0
2014-06-23 10:15:00,14.51,14.53,14.5,14.52,184800.0,13.7068,13.7257,13.6974,13.7162,184800.0
2014-06-23 10:20:00,14.52,14.54,14.52,14.52,199200.0,13.7162,13.7351,13.7162,13.7162,199200.0
2014-06-23 10:25:00,14.53,14.53,14.5,14.51,265600.0,13.7257,13.7257,13.6974,13.7068,265600.0
2014-06-23 10:30:00,14.51,14.53,14.51,14.52,361600.0,13.7068,13.7257,13.7068,13.7162,361600.0
2014-06-23 10:35:00,14.51,14.52,14.51,14.51,104000.0,13.7068,13.7162,13.7068,13.7068,104000.0
2014-06-23 10:40:00,14.51,14.52,14.5,14.5,168800.0,13.7068,13.7162,13.6974,13.6974,168800.0
2014-06-23 10:45:00,14.5,14.52,14.5,14.5,206400.0,13.6974,13.7162,13.6974,13.6974,206400.0
2014-06-23 10:50:00,14.5,14.5,14.48,14.49,303200.0,13.6974,13.6974,13.6785,13.6879,303200.0
2014-06-23 10:55:00,14.49,14.5,14.48,14.49,286400.0,13.6879,13.6974,13.6785,13.6879,286400.0
2014-06-23 11:00:00,14.49,14.5,14.49,14.5,171200.0,13.6879,13.6974,13.6879,13.6974,171200.0
2014-06-23 11:05:00,14.5,14.5,14.49,14.5,113600.0,13.6974,13.6974,13.6879,13.6974,113600.0
2014-06-23 11:10:00,14.5,14.5,14.49,14.49,110400.0,13.6974,13.6974,13.6879,13.6879,110400.0
2014-06-23 11:15:00,14.49,14.49,14.48,14.49,110400.0,13.6879,13.6879,13.6785,13.6879,110400.0
2014-06-23 11:20:00,14.49,14.5,14.48,14.5,143200.0,13.6879,13.6974,13.6785,13.6974,143200.0
2014-06-23 11:25:00,14.49,14.5,14.47,14.47,417600.0,13.6879,13.6974,13.669,13.669,417600.0
2014-06-23 11:30:00,14.47,14.47,14.46,14.47,308000.0,13.669,13.669,13.6596,13.669,308000.0
2014-06-23 11:35:00,14.47,14.47,14.46,14.47,364800.0,13.669,13.669,13.6596,13.669,364800.0
2014-06-23 11:40:00,14.47,14.48,14.47,14.47,178400.0,13.669,13.6785,13.669,13.669,178400.0
2014-06-23 11:45:00,14.47,14.48,14.47,14.47,84800.0,13.669,13.6785,13.669,13.669,84800.0
2014-06-23 11:50:00,14.47,14.48,14.47,14.47,118400.0,13.669,13.6785,13.669,13.669,118400.0
2014-06-23 11:55:00,14.47,14.48,14.47,14.47,73600.0,13.669,13.6785,13.669,13.669,73600.0
2014-06-23 12:00:00,14.47,14.48,14.47,14.48,113600.0,13.669,13.6785,13.669,13.6785,113600.0
2014-06-23 12:05:00,14.48,14.49,14.48,14.49,147200.0,13.6785,13.6879,13.6785,13.6879,147200.0
2014-06-23 12:10:00,14.49,14.49,14.49,14.49,69600.0,13.6879,13.6879,13.6879,13.6879,69600.0
2014-06-23 12:15:00,14.49,14.5,14.49,14.49,99200.0,13.6879,13.6974,13.6879,13.6879,99200.0
2014-06-23 12:20:00,14.49,14.5,14.49,14.49,43200.0,13.6879,13.6974,13.6879,13.6879,43200.0
2014-06-23 12:25:00,14.5,14.5,14.49,14.49,56800.0,13.6974,13.6974,13.6879,13.6879,56800.0
2014-06-23 12:30:00,14.5,14.51,14.5,14.5,143200.0,13.6974,13.7068,13.6974,13.6974,143200.0
2014-06-23 12:35:00,14.5,14.5,14.49,14.5,159200.0,13.6974,13.6974,13.6879,13.6974,159200.0
2014-06-23 12:40:00,14.5,14.5,14.5,14.5,66400.0,13.6974,13.6974,13.6974,13.6974,66400.0
2014-06-23 12:45:00,14.5,14.5,14.49,14.5,112000.0,13.6974,13.6974,13.6879,13.6974,112000.0
2014-06-23 12:50:00,14.5,14.51,14.49,14.51,62400.0,13.6974,13.7068,13.6879,13.7068,62400.0
2014-06-23 12:55:00,14.51,14.51,14.5,14.5,40000.0,13.7068,13.7068,13.6974,13.6974,40000.0
2014-06-23 13:00:00,14.5,14.5,14.5,14.5,31200.0,13.6974,13.6974,13.6974,13.6974,31200.0
2014-06-23 13:05:00,14.5,14.5,14.49,14.49,28000.0,13.6974,13.6974,13.6879,13.6879,28000.0
2014-06-23 13:10:00,14.5,14.5,14.49,14.49,35200.0,13.6974,13.6974,13.6879,13.6879,35200.0
2014-06-23 13:15:00,14.49,14.49,14.47,14.47,112800.0,13.6879,13.6879,13.669,13.669,112800.0
2014-06-23 13:20:00,14.47,14.49,14.47,14.47,124800.0,13.669,13.6879,13.669,13.669,124800.0
2014-06-23 13:25:00,14.47,14.48,14.47,14.48,89600.0,13.669,13.6785,13.669,13.6785,89600.0
2014-06-23 13:30:00,14.48,14.48,14.47,14.47,96800.0,13.6785,13.6785,13.669,13.669,96800.0
2014-06-23 13:35:00,14.48,14.49,14.47,14.48,40000.0,13.6785,13.6879,13.669,13.6785,40000.0
2014-06-23 13:40:00,14.48,14.48,14.48,14.48,74400.0,13.6785,13.6785,13.6785,13.6785,74400.0
2014-06-23 13:45:00,14.48,14.48,14.47,14.47,96800.0,13.6785,13.6785,13.669,13.669,96800.0
2014-06-23 13:50:00,14.47,14.49,14.47,14.49,148800.0,13.669,13.6879,13.669,13.6879,148800.0
2014-06-23 13:55:00,14.49,14.49,14.48,14.48,45600.0,13.6879,13.6879,13.6785,13.6785,45600.0
2014-06-23 14:00:00,14.49,14.49,14.48,14.48,72000.0,13.6879,13.6879,13.6785,13.6785,72000.0
2014-06-23 14:05:00,14.47,14.48,14.47,14.48,64800.0,13.669,13.6785,13.669,13.6785,64800.0
2014-06-23 14:10:00,14.48,14.49,14.48,14.49,112800.0,13.6785,13.6879,13.6785,13.6879,112800.0
2014-06-23 14:15:00,14.49,14.5,14.49,14.49,156800.0,13.6879,13.6974,13.6879,13.6879,156800.0
2014-06-23 14:20:00,14.49,14.5,14.49,14.5,111200.0,13.6879,13.6974,13.6879,13.6974,111200.0
2014-06-23 14:25:00,14.5,14.5,14.49,14.49,104800.0,13.6974,13.6974,13.6879,13.6879,104800.0
2014-06-23 14:30:00,14.49,14.49,14.49,14.49,44000.0,13.6879,13.6879,13.6879,13.6879,44000.0
2014-06-23 14:35:00,14.49,14.49,14.48,14.49,48000.0,13.6879,13.6879,13.6785,13.6879,48000.0
2014-06-23 14:40:00,14.49,14.49,14.49,14.49,197600.0,13.6879,13.6879,13.6879,13.6879,197600.0
2014-06-23 14:45:00,14.49,14.5,14.48,14.48,220800.0,13.6879,13.6974,13.6785,13.6785,220800.0
2014-06-23 14:50:00,14.48,14.49,14.48,14.49,94400.0,13.6785,13.6879,13.6785,13.6879,94400.0
2014-06-23 14:55:00,14.49,14.5,14.49,14.5,123200.0,13.6879,13.6974,13.6879,13.6974,123200.0
2014-06-23 15:00:00,14.5,14.5,14.49,14.49,108000.0,13.6974,13.6974,13.6879,13.6879,108000.0
2014-06-23 15:05:00,14.49,14.5,14.49,14.49,180000.0,13.6879,13.6974,13.6879,13.6879,180000.0
2014-06-23 15:10:00,14.49,14.49,14.48,14.49,111200.0,13.6879,13.6879,13.6785,13.6879,111200.0
2014-06-23 15:15:00,14.49,14.49,14.49,14.49,50400.0,13.6879,13.6879,13.6879,13.6879,50400.0
2014-06-23 15:20:00,14.49,14.5,14.49,14.49,90400.0,13.6879,13.6974,13.6879,13.6879,90400.0
2014-06-23 15:25:00,14.49,14.5,14.49,14.49,132800.0,13.6879,13.6974,13.6879,13.6879,132800.0
2014-06-23 15:30:00,14.5,14.5,14.49,14.5,93600.0,13.6974,13.6974,13.6879,13.6974,93600.0
2014-06-23 15:35:00,14.5,14.5,14.49,14.5,99200.0,13.6974,13.6974,13.6879,13.6974,99200.0
2014-06-23 15:40:00,14.5,14.5,14.5,14.5,216000.0,13.6974,13.6974,13.6974,13.6974,216000.0
2014-06-23 15:45:00,14.5,14.51,14.5,14.51,392000.0,13.6974,13.7068,13.6974,13.7068,392000.0
2014-06-23 15:50:00,14.51,14.52,14.51,14.51,411200.0,13.7068,13.7162,13.7068,13.7068,411200.0
2014-06-23 15:55:00,14.52,14.52,14.51,14.51,537600.0,13.7162,13.7162,13.7068,13.7068,537600.0
2014-06-24 09:30:00,14.46,14.49,14.46,14.48,292000.0,13.6596,13.6879,13.6596,13.6785,292000.0
2014-06-24 09:35:00,14.48,14.49,14.48,14.49,306400.0,13.6785,13.6879,13.6785,13.6879,306400.0
2014-06-24 09:40:00,14.48,14.49,14.48,14.49,269600.0,13.6785,13.6879,13.6785,13.6879,269600.0
2014-06-24 09:45:00,14.49,14.51,14.49,14.49,264000.0,13.6879,13.7068,13.6879,13.6879,264000.0
2014-06-24 09:50:00,14.49,14.5,14.48,14.48,156000.0,13.6879,13.6974,13.6785,13.6785,156000.0
2014-06-24 09:55:00,14.49,14.49,14.47,14.48,145600.0,13.6879,13.6879,13.669,13.6785,145600.0
2014-06-24 10:00:00,14.5,14.52,14.49,14.52,339200.0,13.6974,13.7162,13.6879,13.7162,339200.0
2014-06-24 10:05:00,14.52,14.54,14.51,14.53,556000.0,13.7162,13.7351,13.7068,13.7257,556000.0
2014-06-24 10:10:00,14.53,14.54,14.53,14.53,346400.0,13.7257,13.7351,13.7257,13.7257,346400.0
2014-06-24 10:15:00,14.53,14.54,14.52,14.53,447200.0,13.7257,13.7351,13.7162,13.7257,447200.0
2014-06-24 10:20:00,14.53,14.55,14.53,14.55,512800.0,13.7257,13.7446,13.7257,13.7446,512800.0
2014-06-24 10:25:00,14.55,14.57,14.54,14.57,678400.0,13.7446,13.7635,13.7351,13.7635,678400.0
2014-06-24 10:30:00,14.57,14.58,14.57,14.57,1088000.0,13.7635,13.7729,13.7635,13.7635,1088000.0
2014-06-24 10:35:00,14.57,14.59,14.57,14.59,476000.0,13.7635,13.7824,13.7635,13.7824,476000.0
2014-06-24 10:40:00,14.59,14.59,14.58,14.59,302400.0,13.7824,13.7824,13.7729,13.7824,302400.0
2014-06-24 10:45:00,14.59,14.59,14.58,14.58,176800.0,13.7824,13.7824,13.7729,13.7729,176800.0
2014-06-24 10:50:00,14.58,14.58,14.58,14.58,265600.0,13.7729,13.7729,13.7729,13.7729,265600.0
2014-06-24 10:55:00,14.58,14.59,14.58,14.59,244800.0,13.7729,13.7824,13.7729,13.7824,244800.0
2014-06-24 11:00:00,14.59,14.6,14.59,14.6,258400.0,13.7824,13.7918,13.7824,13.7918,258400.0
2014-06-24 11:05:00,14.6,14.6,14.59,14.59,220800.0,13.7918,13.7918,13.7824,13.7824,220800.0
2014-06-24 11:10:00,14.59,14.59,14.58,14.59,228800.0,13.7824,13.7824,13.7729,13.7824,228800.0
2014-06-24 11:15:00,14.59,14.59,14.59,14.59,176000.0,13.7824,13.7824,13.7824,13.7824,176000.0
2014-06-24 11:20:00,14.59,14.59,14.59,14.59,210400.0,13.7824,13.7824,13.7824,13.7824,210400.0
2014-06-24 11:25:00,14.59,14.59,14.58,14.58,347200.0,13.7824,13.7824,13.7729,13.7729,347200.0
2014-06-24 11:30:00,14.59,14.59,14.58,14.58,164800.0,13.7824,13.7824,13.7729,13.7729,164800.0
2014-06-24 11:35:00,14.58,14.58,14.58,14.58,120800.0,13.7729,13.7729,13.7729,13.7729,120800.0
2014-06-24 11:40:00,14.58,14.58,14.58,14.58,106400.0,13.7729,13.7729,13.7729,13.7729,106400.0
2014-06-24 11:45:00,14.58,14.58,14.58,14.58,102400.0,13.7729,13.7729,13.7729,13.7729,102400.0
2014-06-24 11:50:00,14.58,14.58,14.57,14.58,175200.0,13.7729,13.7729,13.7635,13.7729,175200.0
2014-06-24 11:55:00,14.58,14.58,14.58,14.58,111200.0,13.7729,13.7729,13.7729,13.7729,111200.0
2014-06-24 12:00:00,14.58,14.58,14.58,14.58,57600.0,13.7729,13.7729,13.7729,13.7729,57600.0
2014-06-24 12:05:00,14.58,14.58,14.58,14.58,144000.0,13.7729,13.7729,13.7729,13.7729,144000.0
2014-06-24 12:10:00,14.58,14.58,14.57,14.57,68000.0,13.7729,13.7729,13.7635,13.7635,68000.0
2014-06-24 12:15:00,14.57,14.58,14.57,14.57,224000.0,13.7635,13.7729,13.7635,13.7635,224000.0
2014-06-24 12:20:00,14.57,14.57,14.57,14.57,97600.0,13.7635,13.7635,13.7635,13.7635,97600.0
2014-06-24 12:25:00,14.57,14.58,14.57,14.58,60000.0,13.7635,13.7729,13.7635,13.7729,60000.0
2014-06-24 12:30:00,14.58,14.58,14.57,14.57,128000.0,13.7729,13.7729,13.7635,13.7635,128000.0
2014-06-24 12:35:00,14.57,14.57,14.57,14.57,110400.0,13.7635,13.7635,13.7635,13.7635,110400.0
2014-06-24 12:40:00,14.57,14.57,14.57,14.57,14400.0,13.7635,13.7635,13.7635,13.7635,14400.0
2014-06-24 12:45:00,14.57,14.57,14.56,14.56,200800.0,13.7635,13.7635,13.754,13.754,200800.0
2014-06-24 12:50:00,14.56,14.56,14.56,14.56,160000.0,13.754,13.754,13.754,13.754,160000.0
2014-06-24 12:55:00,14.56,14.56,14.55,14.55,382400.0,13.754,13.754,13.7446,13.7446,382400.0
2014-06-24 13:00:00,14.55,14.55,14.52,14.52,819200.0,13.7446,13.7446,13.7162,13.7162,819200.0
2014-06-24 13:05:00,14.52,14.52,14.51,14.51,559200.0,13.7162,13.7162,13.7068,13.7068,559200.0
2014-06-24 13:10:00,14.51,14.52,14.49,14.5,455200.0,13.7068,13.7162,13.6879,13.6974,455200.0
2014-06-24 13:15:00,14.5,14.5,14.47,14.48,677600.0,13.6974,13.6974,13.669,13.6785,677600.0
2014-06-24 13:20:00,14.48,14.48,14.47,14.48,396800.0,13.6785,13.6785,13.669,13.6785,396800.0
2014-06-24 13:25:00,14.47,14.5,14.47,14.5,674400.0,13.669,13.6974,13.669,13.6974,674400.0
2014-06-24 13:30:00,14.5,14.51,14.49,14.51,360000.0,13.6974,13.7068,13.6879,13.7068,360000.0
2014-06-24 13:35:00,14.51,14.51,14.5,14.51,404800.0,13.7068,13.7068,13.6974,13.7068,404800.0
2014-06-24 13:40:00,14.51,14.51,14.5,14.5,252800.0,13.7068,13.7068,13.6974,13.6974,252800.0
2014-06-24 13:45:00,14.5,14.5,14.49,14.49,276800.0,13.6974,13.6974,13.6879,13.6879,276800.0
2014-06-24 13:50:00,14.49,14.5,14.48,14.49,266400.0,13.6879,13.6974,13.6785,13.6879,266400.0
2014-06-24 13:55:00,14.49,14.49,14.47,14.47,233600.0,13.6879,13.6879,13.669,13.669,233600.0
2014-06-24 14:00:00,14.47,14.49,14.47,14.49,381600.0,13.669,13.6879,13.669,13.6879,381600.0
2014-06-24 14:05:00,14.49,14.49,14.47,14.48,363200.0,13.6879,13.6879,13.669,13.6785,363200.0
2014-06-24 14:10:00,14.48,14.5,14.48,14.49,246400.0,13.6785,13.6974,13.6785,13.6879,246400.0
2014-06-24 14:15:00,14.49,14.49,14.48,14.48,148800.0,13.6879,13.6879,13.6785,13.6785,148800.0
2014-06-24 14:20:00,14.48,14.49,14.47,14.47,125600.0,13.6785,13.6879,13.669,13.669,125600.0
2014-06-24 14:25:00,14.47,14.47,14.44,14.45,700000.0,13.669,13.669,13.6407,13.6501,700000.0
2014-06-24 14:30:00,14.45,14.45,14.42,14.42,737600.0,13.6501,13.6501,13.6218,13.6218,737600.0
2014-06-24 14:35:00,14.42,14.44,14.42,14.44,425600.0,13.6218,13.6407,13.6218,13.6407,425600.0
2014-06-24 14:40:00,14.44,14.45,14.44,14.45,156800.0,13.6407,13.6501,13.6407,13.6501,156800.0
2014-06-24 14:45:00,14.45,14.45,14.44,14.45,260000.0,13.6501,13.6501,13.6407,13.6501,260000.0
2014-06-24 14:50:00,14.44,14.45,14.43,14.44,373600.0,13.6407,13.6501,13.6312,13.6407,373600.0
2014-06-24 14:55:00,14.44,14.45,14.43,14.43,449600.0,13.6407,13.6501,13.6312,13.6312,449600.0
2014-06-24 15:00:00,14.43,14.43,14.39,14.4,1502400.0,13.6312,13.6312,13.5934,13.6029,1502400.0
2014-06-24 15:05:00,14.4,14.4,14.37,14.38,694400.0,13.6029,13.6029,13.5745,13.584,694400.0
2014-06-24 15:10:00,14.38,14.38,14.34,14.35,1228800.0,13.584,13.584,13.5462,13.5557,1228800.0
2014-06-24 15:15:00,14.34,14.36,14.34,14.34,808000.0,13.5462,13.5651,13.5462,13.5462,808000.0
2014-06-24 15:20:00,14.34,14.35,14.32,14.33,922400.0,13.5462,13.5557,13.5273,13.5368,922400.0
2014-06-24 15:25:00,14.33,14.36,14.32,14.33,670400.0,13.5368,13.5651,13.5273,13.5368,670400.0
2014-06-24 15:30:00,14.33,14.35,14.32,14.32,511200.0,13.5368,13.5557,13.5273,13.5273,511200.0
2014-06-24 15:35:00,14.33,14.33,14.3,14.31,688800.0,13.5368,13.5368,13.5084,13.5179,688800.0
2014-06-24 15:40:00,14.31,14.34,14.31,14.34,772000.0,13.5179,13.5462,13.5179,13.5462,772000.0
2014-06-24 15:45:00,14.35,14.37,14.34,14.36,515200.0,13.5557,13.5745,13.5462,13.5651,515200.0
2014-06-24 15:50:00,14.36,14.36,14.34,14.34,636800.0,13.5651,13.5651,13.5462,13.5462,636800.0
2014-06-24 15:55:00,14.34,14.36,14.33,14.34,1055200.0,13.5462,13.5651,13.5368,13.5462,1055200.0
2014-06-25 09:30:00,14.26,14.32,14.26,14.31,1465600.0,13.4812,13.538,13.4812,13.5285,1465600.0
2014-06-25 09:35:00,14.32,14.34,14.3,14.32,920800.0,13.538,13.5569,13.5191,13.538,920800.0
2014-06-25 09:40:00,14.32,14.35,14.31,14.35,711200.0,13.538,13.5663,13.5285,13.5663,711200.0
2014-06-25 09:45:00,14.36,14.37,14.34,14.35,639200.0,13.5758,13.5852,13.5569,13.5663,639200.0
2014-06-25 09:50:00,14.35,14.38,14.35,14.37,995200.0,13.5663,13.5947,13.5663,13.5852,995200.0
2014-06-25 09:55:00,14.37,14.38,14.35,14.35,720800.0,13.5852,13.5947,13.5663,13.5663,720800.0
2014-06-25 10:00:00,14.36,14.37,14.34,14.34,780800.0,13.5758,13.5852,13.5569,13.5569,780800.0
2014-06-25 10:05:00,14.34,14.34,14.32,14.34,485600.0,13.5569,13.5569,13.538,13.5569,485600.0
2014-06-25 10:10:00,14.35,14.38,14.33,14.37,485600.0,13.5663,13.5947,13.5474,13.5852,485600.0
2014-06-25 10:15:00,14.37,14.37,14.34,14.35,239200.0,13.5852,13.5852,13.5569,13.5663,239200.0
2014-06-25 10:20:00,14.35,14.36,14.33,14.33,275200.0,13.5663,13.5758,13.5474,13.5474,275200.0
2014-06-25 10:25:00,14.33,14.35,14.33,14.35,432800.0,13.5474,13.5663,13.5474,13.5663,432800.0
2014-06-25 10:30:00,14.35,14.36,14.34,14.35,453600.0,13.5663,13.5758,13.5569,13.5663,453600.0
2014-06-25 10:35:00,14.34,14.34,14.33,14.34,404800.0,13.5569,13.5569,13.5474,13.5569,404800.0
2014-06-25 10:40:00,14.34,14.36,14.33,14.36,250400.0,13.5569,13.5758,13.5474,13.5758,250400.0
2014-06-25 10:45:00,14.36,14.38,14.36,14.37,421600.0,13.5758,13.5947,13.5758,13.5852,421600.0
2014-06-25 10:50:00,14.37,14.39,14.37,14.38,417600.0,13.5852,13.6041,13.5852,13.5947,417600.0
2014-06-25 10:55:00,14.38,14.42,14.38,14.41,642400.0,13.5947,13.6325,13.5947,13.623,642400.0
2014-06-25 11:00:00,14.42,14.42,14.41,14.41,550400.0,13.6325,13.6325,13.623,13.623,550400.0
2014-06-25 11:05:00,14.41,14.42,14.4,14.41,220800.0,13.623,13.6325,13.6136,13.623,220800.0
2014-06-25 11:10:00,14.41,14.42,14.41,14.41,175200.0,13.623,13.6325,13.623,13.623,175200.0
2014-06-25 11:15:00,14.42,14.42,14.38,14.39,790400.0,13.6325,13.6325,13.5947,13.6041,790400.0
2014-06-25 11:20:00,14.39,14.4,14.39,14.4,216000.0,13.6041,13.6136,13.6041,13.6136,216000.0
2014-06-25 11:25:00,14.4,14.42,14.39,14.4,182400.0,13.6136,13.6325,13.6041,13.6136,182400.0
2014-06-25 11:30:00,14.4,14.4,14.39,14.39,190400.0,13.6136,13.6136,13.6041,13.6041,190400.0
2014-06-25 11:35:00,14.39,14.39,14.37,14.38,240800.0,13.6041,13.6041,13.5852,13.5947,240800.0
2014-06-25 11:40:00,14.38,14.39,14.38,14.39,168000.0,13.5947,13.6041,13.5947,13.6041,168000.0
2014-06-25 11:45:00,14.39,14.39,14.36,14.37,232800.0,13.6041,13.6041,13.5758,13.5852,232800.0
2014-06-25 11:50:00,14.37,14.38,14.36,14.38,161600.0,13.5852,13.5947,13.5758,13.5947,161600.0
2014-06-25 11:55:00,14.38,14.39,14.37,14.38,142400.0,13.5947,13.6041,13.5852,13.5947,142400.0
2014-06-25 12:00:00,14.38,14.4,14.38,14.38,81600.0,13.5947,13.6136,13.5947,13.5947,81600.0
2014-06-25 12:05:00,14.38,14.38,14.38,14.38,80800.0,13.5947,13.5947,13.5947,13.5947,80800.0
2014-06-25 12:10:00,14.38,14.38,14.37,14.38,57600.0,13.5947,13.5947,13.5852,13.5947,57600.0
2014-06-25 12:15:00,14.38,14.4,14.37,14.38,213600.0,13.5947,13.6136,13.5852,13.5947,213600.0
2014-06-25 12:20:00,14.39,14.39,14.38,14.38,132800.0,13.6041,13.6041,13.5947,13.5947,132800.0
2014-06-25 12:25:00,14.38,14.39,14.37,14.39,92800.0,13.5947,13.6041,13.5852,13.6041,92800.0
2014-06-25 12:30:00,14.39,14.39,14.39,14.39,119200.0,13.6041,13.6041,13.6041,13.6041,119200.0
2014-06-25 12:35:00,14.39,14.39,14.38,14.39,68000.0,13.6041,13.6041,13.5947,13.6041,68000.0
2014-06-25 12:40:00,14.39,14.4,14.38,14.39,128800.0,13.6041,13.6136,13.5947,13.6041,128800.0
2014-06-25 12:45:00,14.39,14.39,14.38,14.39,91200.0,13.6041,13.6041,13.5947,13.6041,91200.0
2014-06-25 12:50:00,14.39,14.39,14.38,14.39,62400.0,13.6041,13.6041,13.5947,13.6041,62400.0
2014-06-25 12:55:00,14.39,14.39,14.38,14.38,26400.0,13.6041,13.6041,13.5947,13.5947,26400.0
2014-06-25 13:00:00,14.38,14.42,14.38,14.42,349600.0,13.5947,13.6325,13.5947,13.6325,349600.0
2014-06-25 13:05:00,14.42,14.42,14.41,14.41,337600.0,13.6325,13.6325,13.623,13.623,337600.0
2014-06-25 13:10:00,14.41,14.41,14.4,14.41,118400.0,13.623,13.623,13.6136,13.623,118400.0
2014-06-25 13:15:00,14.41,14.41,14.39,14.4,192000.0,13.623,13.623,13.6041,13.6136,192000.0
2014-06-25 13:20:00,14.4,14.42,14.4,14.41,130400.0,13.6136,13.6325,13.6136,13.623,130400.0
2014-06-25 13:25:00,14.41,14.41,14.4,14.4,111200.0,13.623,13.623,13.6136,13.6136,111200.0
2014-06-25 13:30:00,14.4,14.41,14.4,14.41,60000.0,13.6136,13.623,13.6136,13.623,60000.0
2014-06-25 13:35:00,14.4,14.41,14.4,14.41,160000.0,13.6136,13.623,13.6136,13.623,160000.0
2014-06-25 13:40:00,14.41,14.41,14.4,14.41,57600.0,13.623,13.623,13.6136,13.623,57600.0
2014-06-25 13:45:00,14.41,14.41,14.4,14.4,32800.0,13.623,13.623,13.6136,13.6136,32800.0
2014-06-25 13:50:00,14.4,14.42,14.4,14.42,81600.0,13.6136,13.6325,13.6136,13.6325,81600.0
2014-06-25 13:55:00,14.42,14.44,14.42,14.44,180000.0,13.6325,13.6514,13.6325,13.6514,180000.0
2014-06-25 14:00:00,14.43,14.43,14.42,14.43,175200.0,13.642,13.642,13.6325,13.642,175200.0
2014-06-25 14:05:00,14.43,14.43,14.42,14.43,211200.0,13.642,13.642,13.6325,13.642,211200.0
2014-06-25 14:10:00,14.43,14.43,14.42,14.43,104000.0,13.642,13.642,13.6325,13.642,104000.0
2014-06-25 14:15:00,14.44,14.44,14.43,14.43,111200.0,13.6514,13.6514,13.642,13.642,111200.0
2014-06-25 14:20:00,14.43,14.45,14.43,14.44,316800.0,13.642,13.6609,13.642,13.6514,316800.0
2014-06-25 14:25:00,14.45,14.45,14.44,14.44,310400.0,13.6609,13.6609,13.6514,13.6514,310400.0
2014-06-25 14:30:00,14.45,14.45,14.44,14.45,240000.0,13.6609,13.6609,13.6514,13.6609,240000.0
2014-06-25 14:35:00,14.45,14.45,14.44,14.44,126400.0,13.6609,13.6609,13.6514,13.6514,126400.0
2014-06-25 14:40:00,14.45,14.45,14.43,14.43,151200.0,13.6609,13.6609,13.642,13.642,151200.0
2014-06-25 14:45:00,14.43,14.44,14.42,14.43,117600.0,13.642,13.6514,13.6325,13.642,117600.0
2014-06-25 14:50:00,14.43,14.44,14.43,14.44,144800.0,13.642,13.6514,13.642,13.6514,144800.0
2014-06-25 14:55:00,14.43,14.44,14.42,14.42,61600.0,13.642,13.6514,13.6325,13.6325,61600.0
2014-06-25 15:00:00,14.43,14.43,14.42,14.42,284000.0,13.642,13.642,13.6325,13.6325,284000.0
2014-06-25 15:05:00,14.42,14.43,14.42,14.43,98400.0,13.6325,13.642,13.6325,13.642,98400.0
2014-06-25 15:10:00,14.43,14.44,14.42,14.43,148000.0,13.642,13.6514,13.6325,13.642,148000.0
2014-06-25 15:15:00,14.43,14.44,14.43,14.43,64800.0,13.642,13.6514,13.642,13.642,64800.0
2014-06-25 15:20:00,14.43,14.45,14.43,14.45,272000.0,13.642,13.6609,13.642,13.6609,272000.0
2014-06-25 15:25:00,14.45,14.45,14.44,14.44,164000.0,13.6609,13.6609,13.6514,13.6514,164000.0
2014-06-25 15:30:00,14.44,14.46,14.44,14.46,203200.0,13.6514,13.6703,13.6514,13.6703,203200.0
2014-06-25 15:35:00,14.46,14.47,14.46,14.47,512800.0,13.6703,13.6798,13.6703,13.6798,512800.0
2014-06-25 15:40:00,14.47,14.47,14.47,14.47,260800.0,13.6798,13.6798,13.6798,13.6798,260800.0
2014-06-25 15:45:00,14.47,14.48,14.46,14.46,452000.0,13.6798,13.6892,13.6703,13.6703,452000.0
2014-06-25 15:50:00,14.47,14.47,14.46,14.46,285600.0,13.6798,13.6798,13.6703,13.6703,285600.0
2014-06-25 15:55:00,14.46,14.47,14.45,14.45,751200.0,13.6703,13.6798,13.6609,13.6609,751200.0
2014-06-26 09:30:00,14.46,14.46,14.4,14.4,617600.0,13.6703,13.6703,13.6136,13.6136,617600.0
2014-06-26 09:35:00,14.4,14.42,14.38,14.39,592800.0,13.6136,13.6325,13.5947,13.6041,592800.0
2014-06-26 09:40:00,14.39,14.39,14.34,14.34,1201600.0,13.6041,13.6041,13.5569,13.5569,1201600.0
2014-06-26 09:45:00,14.34,14.34,14.27,14.28,1124000.0,13.5569,13.5569,13.4907,13.5001,1124000.0
2014-06-26 09:50:00,14.27,14.28,14.24,14.27,1610400.0,13.4907,13.5001,13.4623,13.4907,1610400.0
2014-06-26 09:55:00,14.27,14.29,14.26,14.29,717600.0,13.4907,13.5096,13.4812,13.5096,717600.0
2014-06-26 10:00:00,14.28,14.3,14.27,14.29,804000.0,13.5001,13.5191,13.4907,13.5096,804000.0
2014-06-26 10:05:00,14.29,14.3,14.28,14.29,749600.0,13.5096,13.5191,13.5001,13.5096,749600.0
2014-06-26 10:10:00,14.3,14.31,14.29,14.29,694400.0,13.5191,13.5285,13.5096,13.5096,694400.0
2014-06-26 10:15:00,14.29,14.32,14.29,14.32,725600.0,13.5096,13.538,13.5096,13.538,725600.0
2014-06-26 10:20:00,14.32,14.34,14.32,14.32,631200.0,13.538,13.5569,13.538,13.538,631200.0
2014-06-26 10:25:00,14.32,14.33,14.31,14.33,420800.0,13.538,13.5474,13.5285,13.5474,420800.0
2014-06-26 10:30:00,14.33,14.33,14.3,14.31,707200.0,13.5474,13.5474,13.5191,13.5285,707200.0
2014-06-26 10:35:00,14.31,14.33,14.29,14.31,551200.0,13.5285,13.5474,13.5096,13.5285,551200.0
2014-06-26 10:40:00,14.31,14.33,14.28,14.32,999200.0,13.5285,13.5474,13.5001,13.538,999200.0
2014-06-26 10:45:00,14.32,14.33,14.31,14.32,600800.0,13.538,13.5474,13.5285,13.538,600800.0
2014-06-26 10:50:00,14.32,14.33,14.31,14.31,403200.0,13.538,13.5474,13.5285,13.5285,403200.0
2014-06-26 10:55:00,14.31,14.32,14.31,14.32,224800.0,13.5285,13.538,13.5285,13.538,224800.0
2014-06-26 11:00:00,14.32,14.36,14.32,14.36,722400.0,13.538,13.5758,13.538,13.5758,722400.0
2014-06-26 11:05:00,14.36,14.36,14.34,14.35,297600.0,13.5758,13.5758,13.5569,13.5663,297600.0
2014-06-26 11:10:00,14.35,14.35,14.34,14.34,216800.0,13.5663,13.5663,13.5569,13.5569,216800.0
2014-06-26 11:15:00,14.34,14.34,14.31,14.32,448800.0,13.5569,13.5569,13.5285,13.538,448800.0
2014-06-26 11:20:00,14.32,14.34,14.32,14.34,202400.0,13.538,13.5569,13.538,13.5569,202400.0
2014-06-26 11:25:00,14.34,14.34,14.32,14.33,256000.0,13.5569,13.5569,13.538,13.5474,256000.0
2014-06-26 11:30:00,14.33,14.34,14.31,14.33,230400.0,13.5474,13.5569,13.5285,13.5474,230400.0
2014-06-26 11:35:00,14.33,14.35,14.33,14.34,234400.0,13.5474,13.5663,13.5474,13.5569,234400.0
2014-06-26 11:40:00,14.34,14.35,14.34,14.35,264000.0,13.5569,13.5663,13.5569,13.5663,264000.0
2014-06-26 11:45:00,14.35,14.35,14.34,14.35,216000.0,13.5663,13.5663,13.5569,13.5663,216000.0
2014-06-26 11:50:00,14.35,14.35,14.34,14.35,188000.0,13.5663,13.5663,13.5569,13.5663,188000.0
2014-06-26 11:55:00,14.35,14.36,14.34,14.35,276000.0,13.5663,13.5758,13.5569,13.5663,276000.0
2014-06-26 12:00:00,14.35,14.36,14.35,14.35,344800.0,13.5663,13.5758,13.5663,13.5663,344800.0
2014-06-26 12:05:00,14.35,14.35,14.34,14.35,214400.0,13.5663,13.5663,13.5569,13.5663,214400.0
2014-06-26 12:10:00,14.35,14.35,14.33,14.34,275200.0,13.5663,13.5663,13.5474,13.5569,275200.0
2014-06-26 12:15:00,14.34,14.34,14.33,14.34,148000.0,13.5569,13.5569,13.5474,13.5569,148000.0
2014-06-26 12:20:00,14.34,14.34,14.34,14.34,53600.0,13.5569,13.5569,13.5569,13.5569,53600.0
2014-06-26 12:25:00,14.34,14.34,14.33,14.34,127200.0,13.5569,13.5569,13.5474,13.5569,127200.0
2014-06-26 12:30:00,14.34,14.36,14.33,14.35,404000.0,13.5569,13.5758,13.5474,13.5663,404000.0
2014-06-26 12:35:00,14.35,14.35,14.34,14.34,128800.0,13.5663,13.5663,13.5569,13.5569,128800.0
2014-06-26 12:40:00,14.34,14.34,14.34,14.34,53600.0,13.5569,13.5569,13.5569,13.5569,53600.0
2014-06-26 12:45:00,14.34,14.35,14.33,14.34,169600.0,13.5569,13.5663,13.5474,13.5569,169600.0
2014-06-26 12:50:00,14.34,14.34,14.34,14.34,172000.0,13.5569,13.5569,13.5569,13.5569,172000.0
2014-06-26 12:55:00,14.33,14.34,14.33,14.33,53600.0,13.5474,13.5569,13.5474,13.5474,53600.0
2014-06-26 13:00:00,14.33,14.33,14.33,14.33,138400.0,13.5474,13.5474,13.5474,13.5474,138400.0
2014-06-26 13:05:00,14.33,14.35,14.33,14.35,134400.0,13.5474,13.5663,13.5474,13.5663,134400.0
2014-06-26 13:10:00,14.35,14.35,14.34,14.34,164800.0,13.5663,13.5663,13.5569,13.5569,164800.0
2014-06-26 13:15:00,14.35,14.35,14.34,14.34,76800.0,13.5663,13.5663,13.5569,13.5569,76800.0
2014-06-26 13:20:00,14.35,14.39,14.35,14.39,737600.0,13.5663,13.6041,13.5663,13.6041,737600.0
2014-06-26 13:25:00,14.39,14.4,14.39,14.4,654400.0,13.6041,13.6136,13.6041,13.6136,654400.0
2014-06-26 13:30:00,14.4,14.4,14.39,14.4,212000.0,13.6136,13.6136,13.6041,13.6136,212000.0
2014-06-26 13:35:00,14.4,14.41,14.4,14.41,312000.0,13.6136,13.623,13.6136,13.623,312000.0
2014-06-26 13:40:00,14.41,14.42,14.4,14.41,344800.0,13.623,13.6325,13.6136,13.623,344800.0
2014-06-26 13:45:00,14.41,14.42,14.4,14.42,96000.0,13.623,13.6325,13.6136,13.6325,96000.0
2014-06-26 13:50:00,14.42,14.42,14.41,14.42,122400.0,13.6325,13.6325,13.623,13.6325,122400.0
2014-06-26 13:55:00,14.42,14.42,14.4,14.4,133600.0,13.6325,13.6325,13.6136,13.6136,133600.0
2014-06-26 14:00:00,14.4,14.41,14.4,14.4,139200.0,13.6136,13.623,13.6136,13.6136,139200.0
2014-06-26 14:05:00,14.41,14.41,14.4,14.4,256800.0,13.623,13.623,13.6136,13.6136,256800.0
2014-06-26 14:10:00,14.4,14.4,14.38,14.39,284000.0,13.6136,13.6136,13.5947,13.6041,284000.0
2014-06-26 14:15:00,14.39,14.4,14.39,14.39,188800.0,13.6041,13.6136,13.6041,13.6041,188800.0
2014-06-26 14:20:00,14.39,14.4,14.39,14.4,128000.0,13.6041,13.6136,13.6041,13.6136,128000.0
2014-06-26 14:25:00,14.4,14.41,14.4,14.41,174400.0,13.6136,13.623,13.6136,13.623,174400.0
2014-06-26 14:30:00,14.41,14.41,14.39,14.4,116800.0,13.623,13.623,13.6041,13.6136,116800.0
2014-06-26 14:35:00,14.4,14.41,14.39,14.4,104800.0,13.6136,13.623,13.6041,13.6136,104800.0
2014-06-26 14:40:00,14.41,14.41,14.4,14.4,83200.0,13.623,13.623,13.6136,13.6136,83200.0
2014-06-26 14:45:00,14.4,14.4,14.39,14.4,67200.0,13.6136,13.6136,13.6041,13.6136,67200.0
2014-06-26 14:50:00,14.4,14.41,14.4,14.41,112800.0,13.6136,13.623,13.6136,13.623,112800.0
2014-06-26 14:55:00,14.41,14.41,14.4,14.4,102400.0,13.623,13.623,13.6136,13.6136,102400.0
2014-06-26 15:00:00,14.4,14.41,14.4,14.4,161600.0,13.6136,13.623,13.6136,13.6136,161600.0
2014-06-26 15:05:00,14.41,14.44,14.41,14.43,676800.0,13.623,13.6514,13.623,13.642,676800.0
2014-06-26 15:10:00,14.44,14.44,14.42,14.42,283200.0,13.6514,13.6514,13.6325,13.6325,283200.0
2014-06-26 15:15:00,14.43,14.43,14.41,14.42,188800.0,13.642,13.642,13.623,13.6325,188800.0
2014-06-26 15:20:00,14.42,14.42,14.41,14.42,147200.0,13.6325,13.6325,13.623,13.6325,147200.0
2014-06-26 15:25:00,14.42,14.42,14.41,14.41,111200.0,13.6325,13.6325,13.623,13.623,111200.0
2014-06-26 15:30:00,14.41,14.42,14.41,14.42,116800.0,13.623,13.6325,13.623,13.6325,116800.0
2014-06-26 15:35:00,14.42,14.43,14.42,14.43,173600.0,13.6325,13.642,13.6325,13.642,173600.0
2014-06-26 15:40:00,14.43,14.43,14.42,14.43,179200.0,13.642,13.642,13.6325,13.642,179200.0
2014-06-26 15:45:00,14.43,14.44,14.41,14.44,389600.0,13.642,13.6514,13.623,13.6514,389600.0
2014-06-26 15:50:00,14.43,14.43,14.41,14.41,468000.0,13.642,13.642,13.623,13.623,468000.0
2014-06-26 15:55:00,14.41,14.44,14.41,14.43,976000.0,13.623,13.6514,13.623,13.642,976000.0
2014-06-27 09:30:00,14.37,14.39,14.36,14.38,408000.0,13.5852,13.6041,13.5758,13.5947,408000.0
2014-06-27 09:35:00,14.38,14.41,14.38,14.41,803200.0,13.5947,13.623,13.5947,13.623,803200.0
2014-06-27 09:40:00,14.41,14.42,14.4,14.41,196800.0,13.623,13.6325,13.6136,13.623,196800.0
2014-06-27 09:45:00,14.41,14.42,14.4,14.42,281600.0,13.623,13.6325,13.6136,13.6325,281600.0
2014-06-27 09:50:00,14.42,14.42,14.41,14.41,88000.0,13.6325,13.6325,13.623,13.623,88000.0
2014-06-27 09:55:00,14.4,14.41,14.39,14.4,284800.0,13.6136,13.623,13.6041,13.6136,284800.0
2014-06-27 10:00:00,14.4,14.42,14.39,14.39,276000.0,13.6136,13.6325,13.6041,13.6041,276000.0
2014-06-27 10:05:00,14.39,14.4,14.37,14.38,490400.0,13.6041,13.6136,13.5852,13.5947,490400.0
2014-06-27 10:10:00,14.38,14.39,14.37,14.39,188800.0,13.5947,13.6041,13.5852,13.6041,188800.0
2014-06-27 10:15:00,14.39,14.4,14.38,14.38,168000.0,13.6041,13.6136,13.5947,13.5947,168000.0
2014-06-27 10:20:00,14.38,14.42,14.38,14.41,275200.0,13.5947,13.6325,13.5947,13.623,275200.0
2014-06-27 10:25:00,14.41,14.41,14.4,14.41,155200.0,13.623,13.623,13.6136,13.623,155200.0
2014-06-27 10:30:00,14.41,14.42,14.4,14.41,146400.0,13.623,13.6325,13.6136,13.623,146400.0
2014-06-27 10:35:00,14.41,14.41,14.4,14.41,66400.0,13.623,13.623,13.6136,13.623,66400.0
2014-06-27 10:40:00,14.41,14.43,14.41,14.42,428000.0,13.623,13.642,13.623,13.6325,428000.0
2014-06-27 10:45:00,14.43,14.43,14.41,14.42,217600.0,13.642,13.642,13.623,13.6325,217600.0
2014-06-27 10:50:00,14.42,14.43,14.41,14.41,118400.0,13.6325,13.642,13.623,13.623,118400.0
2014-06-27 10:55:00,14.42,14.43,14.41,14.42,153600.0,13.6325,13.642,13.623,13.6325,153600.0
2014-06-27 11:00:00,14.42,14.43,14.42,14.43,124800.0,13.6325,13.642,13.6325,13.642,124800.0
2014-06-27 11:05:00,14.43,14.44,14.42,14.43,180000.0,13.642,13.6514,13.6325,13.642,180000.0
2014-06-27 11:10:00,14.43,14.43,14.41,14.42,188000.0,13.642,13.642,13.623,13.6325,188000.0
2014-06-27 11:15:00,14.42,14.43,14.41,14.42,118400.0,13.6325,13.642,13.623,13.6325,118400.0
2014-06-27 11:20:00,14.42,14.43,14.42,14.42,122400.0,13.6325,13.642,13.6325,13.6325,122400.0
2014-06-27 11:25:00,14.42,14.43,14.42,14.42,51200.0,13.6325,13.642,13.6325,13.6325,51200.0
2014-06-27 11:30:00,14.42,14.43,14.42,14.42,160000.0,13.6325,13.642,13.6325,13.6325,160000.0
2014-06-27 11:35:00,14.42,14.43,14.41,14.42,42400.0,13.6325,13.642,13.623,13.6325,42400.0
2014-06-27 11:40:00,14.42,14.42,14.42,14.42,67200.0,13.6325,13.6325,13.6325,13.6325,67200.0
2014-06-27 11:45:00,14.42,14.43,14.42,14.42,45600.0,13.6325,13.642,13.6325,13.6325,45600.0
2014-06-27 11:50:00,14.43,14.43,14.42,14.43,74400.0,13.642,13.642,13.6325,13.642,74400.0
2014-06-27 11:55:00,14.43,14.43,14.43,14.43,138400.0,13.642,13.642,13.642,13.642,138400.0
2014-06-27 12:00:00,14.43,14.43,14.43,14.43,108000.0,13.642,13.642,13.642,13.642,108000.0
2014-06-27 12:05:00,14.43,14.43,14.42,14.42,107200.0,13.642,13.642,13.6325,13.6325,107200.0
2014-06-27 12:10:00,14.42,14.42,14.41,14.42,109600.0,13.6325,13.6325,13.623,13.6325,109600.0
2014-06-27 12:15:00,14.42,14.43,14.42,14.43,67200.0,13.6325,13.642,13.6325,13.642,67200.0
2014-06-27 12:20:00,14.43,14.43,14.42,14.42,68000.0,13.642,13.642,13.6325,13.6325,68000.0
2014-06-27 12:25:00,14.42,14.42,14.41,14.42,28000.0,13.6325,13.6325,13.623,13.6325,28000.0
2014-06-27 12:30:00,14.41,14.42,14.41,14.42,89600.0,13.623,13.6325,13.623,13.6325,89600.0
2014-06-27 12:35:00,14.42,14.42,14.42,14.42,68800.0,13.6325,13.6325,13.6325,13.6325,68800.0
2014-06-27 12:40:00,14.41,14.41,14.4,14.41,98400.0,13.623,13.623,13.6136,13.623,98400.0
2014-06-27 12:45:00,14.41,14.41,14.41,14.41,70400.0,13.623,13.623,13.623,13.623,70400.0
2014-06-27 12:50:00,14.41,14.41,14.4,14.41,42400.0,13.623,13.623,13.6136,13.623,42400.0
2014-06-27 12:55:00,14.41,14.41,14.41,14.41,39200.0,13.623,13.623,13.623,13.623,39200.0
2014-06-27 13:00:00,14.41,14.41,14.4,14.4,48800.0,13.623,13.623,13.6136,13.6136,48800.0
2014-06-27 13:05:00,14.41,14.41,14.4,14.4,131200.0,13.623,13.623,13.6136,13.6136,131200.0
2014-06-27 13:10:00,14.4,14.41,14.4,14.4,130400.0,13.6136,13.623,13.6136,13.6136,130400.0
2014-06-27 13:15:00,14.4,14.4,14.35,14.36,742400.0,13.6136,13.6136,13.5663,13.5758,742400.0
2014-06-27 13:20:00,14.36,14.37,14.36,14.37,128000.0,13.5758,13.5852,13.5758,13.5852,128000.0
2014-06-27 13:25:00,14.36,14.37,14.35,14.37,206400.0,13.5758,13.5852,13.5663,13.5852,206400.0
2014-06-27 13:30:00,14.37,14.38,14.37,14.38,217600.0,13.5852,13.5947,13.5852,13.5947,217600.0
2014-06-27 13:35:00,14.38,14.38,14.38,14.38,98400.0,13.5947,13.5947,13.5947,13.5947,98400.0
2014-06-27 13:40:00,14.38,14.39,14.38,14.38,185600.0,13.5947,13.6041,13.5947,13.5947,185600.0
2014-06-27 13:45:00,14.38,14.38,14.36,14.37,240000.0,13.5947,13.5947,13.5758,13.5852,240000.0
2014-06-27 13:50:00,14.37,14.38,14.37,14.38,72800.0,13.5852,13.5947,13.5852,13.5947,72800.0
2014-06-27 13:55:00,14.38,14.39,14.38,14.39,229600.0,13.5947,13.6041,13.5947,13.6041,229600.0
2014-06-27 14:00:00,14.39,14.41,14.38,14.41,292000.0,13.6041,13.623,13.5947,13.623,292000.0
2014-06-27 14:05:00,14.42,14.42,14.4,14.42,197600.0,13.6325,13.6325,13.6136,13.6325,197600.0
2014-06-27 14:10:00,14.42,14.42,14.4,14.41,328800.0,13.6325,13.6325,13.6136,13.623,328800.0
2014-06-27 14:15:00,14.41,14.41,14.4,14.41,147200.0,13.623,13.623,13.6136,13.623,147200.0
2014-06-27 14:20:00,14.41,14.41,14.41,14.41,45600.0,13.623,13.623,13.623,13.623,45600.0
2014-06-27 14:25:00,14.41,14.41,14.4,14.41,115200.0,13.623,13.623,13.6136,13.623,115200.0
2014-06-27 14:30:00,14.41,14.41,14.4,14.41,29600.0,13.623,13.623,13.6136,13.623,29600.0
2014-06-27 14:35:00,14.41,14.43,14.41,14.42,131200.0,13.623,13.642,13.623,13.6325,131200.0
2014-06-27 14:40:00,14.42,14.42,14.42,14.42,69600.0,13.6325,13.6325,13.6325,13.6325,69600.0
2014-06-27 14:45:00,14.42,14.42,14.4,14.41,104000.0,13.6325,13.6325,13.6136,13.623,104000.0
2014-06-27 14:50:00,14.41,14.41,14.4,14.4,217600.0,13.623,13.623,13.6136,13.6136,217600.0
2014-06-27 14:55:00,14.4,14.4,14.38,14.38,237600.0,13.6136,13.6136,13.5947,13.5947,237600.0
2014-06-27 15:00:00,14.38,14.4,14.38,14.39,328000.0,13.5947,13.6136,13.5947,13.6041,328000.0
2014-06-27 15:05:00,14.39,14.41,14.39,14.41,200800.0,13.6041,13.623,13.6041,13.623,200800.0
2014-06-27 15:10:00,14.41,14.42,14.41,14.42,160800.0,13.623,13.6325,13.623,13.6325,160800.0
2014-06-27 15:15:00,14.42,14.42,14.41,14.41,109600.0,13.6325,13.6325,13.623,13.623,109600.0
2014-06-27 15:20:00,14.42,14.42,14.41,14.42,175200.0,13.6325,13.6325,13.623,13.6325,175200.0
2014-06-27 15:25:00,14.43,14.44,14.43,14.43,405600.0,13.642,13.6514,13.642,13.642,405600.0
2014-06-27 15:30:00,14.43,14.47,14.43,14.47,1426400.0,13.642,13.6798,13.642,13.6798,1426400.0
2014-06-27 15:35:00,14.47,14.47,14.46,14.46,384000.0,13.6798,13.6798,13.6703,13.6703,384000.0
2014-06-27 15:40:00,14.46,14.48,14.46,14.48,458400.0,13.6703,13.6892,13.6703,13.6892,458400.0
2014-06-27 15:45:00,14.48,14.48,14.47,14.48,464800.0,13.6892,13.6892,13.6798,13.6892,464800.0
2014-06-27 15:50:00,14.48,14.5,14.48,14.49,693600.0,13.6892,13.7081,13.6892,13.6987,693600.0
2014-06-27 15:55:00,14.49,14.49,14.47,14.49,834400.0,13.6987,13.6987,13.6798,13.6987,834400.0
2014-06-30 09:30:00,14.47,14.49,14.45,14.46,619200.0,13.6798,13.6987,13.6609,13.6703,619200.0
2014-06-30 09:35:00,14.46,14.49,14.46,14.47,337600.0,13.6703,13.6987,13.6703,13.6798,337600.0
2014-06-30 09:40:00,14.47,14.48,14.46,14.47,128800.0,13.6798,13.6892,13.6703,13.6798,128800.0
2014-06-30 09:45:00,14.47,14.49,14.46,14.47,168000.0,13.6798,13.6987,13.6703,13.6798,168000.0
2014-06-30 09:50:00,14.47,14.48,14.46,14.47,248800.0,13.6798,13.6892,13.6703,13.6798,248800.0
2014-06-30 09:55:00,14.47,14.49,14.47,14.48,92800.0,13.6798,13.6987,13.6798,13.6892,92800.0
2014-06-30 10:00:00,14.49,14.52,14.48,14.51,613600.0,13.6987,13.727,13.6892,13.7176,613600.0
2014-06-30 10:05:00,14.51,14.52,14.51,14.51,193600.0,13.7176,13.727,13.7176,13.7176,193600.0
2014-06-30 10:10:00,14.52,14.52,14.51,14.52,184800.0,13.727,13.727,13.7176,13.727,184800.0
2014-06-30 10:15:00,14.52,14.54,14.52,14.53,479200.0,13.727,13.7459,13.727,13.7365,479200.0
2014-06-30 10:20:00,14.53,14.53,14.52,14.52,252800.0,13.7365,13.7365,13.727,13.727,252800.0
2014-06-30 10:25:00,14.52,14.53,14.51,14.52,133600.0,13.727,13.7365,13.7176,13.727,133600.0
2014-06-30 10:30:00,14.52,14.53,14.51,14.52,110400.0,13.727,13.7365,13.7176,13.727,110400.0
2014-06-30 10:35:00,14.51,14.51,14.5,14.51,159200.0,13.7176,13.7176,13.7081,13.7176,159200.0
2014-06-30 10:40:00,14.5,14.51,14.5,14.5,92000.0,13.7081,13.7176,13.7081,13.7081,92000.0
2014-06-30 10:45:00,14.5,14.51,14.49,14.49,186400.0,13.7081,13.7176,13.6987,13.6987,186400.0
2014-06-30 10:50:00,14.49,14.49,14.47,14.48,319200.0,13.6987,13.6987,13.6798,13.6892,319200.0
2014-06-30 10:55:00,14.48,14.48,14.47,14.47,144000.0,13.6892,13.6892,13.6798,13.6798,144000.0
2014-06-30 11:00:00,14.47,14.48,14.47,14.48,117600.0,13.6798,13.6892,13.6798,13.6892,117600.0
2014-06-30 11:05:00,14.48,14.48,14.46,14.47,212000.0,13.6892,13.6892,13.6703,13.6798,212000.0
2014-06-30 11:10:00,14.47,14.49,14.47,14.49,108800.0,13.6798,13.6987,13.6798,13.6987,108800.0
2014-06-30 11:15:00,14.49,14.49,14.48,14.49,66400.0,13.6987,13.6987,13.6892,13.6987,66400.0
2014-06-30 11:20:00,14.49,14.51,14.49,14.51,139200.0,13.6987,13.7176,13.6987,13.7176,139200.0
2014-06-30 11:25:00,14.51,14.52,14.51,14.52,152000.0,13.7176,13.727,13.7176,13.727,152000.0
2014-06-30 11:30:00,14.52,14.52,14.5,14.5,137600.0,13.727,13.727,13.7081,13.7081,137600.0
2014-06-30 11:35:00,14.51,14.51,14.5,14.5,109600.0,13.7176,13.7176,13.7081,13.7081,109600.0
2014-06-30 11:40:00,14.5,14.51,14.5,14.5,112000.0,13.7081,13.7176,13.7081,13.7081,112000.0
2014-06-30 11:45:00,14.5,14.51,14.48,14.49,473600.0,13.7081,13.7176,13.6892,13.6987,473600.0
2014-06-30 11:50:00,14.49,14.5,14.48,14.49,153600.0,13.6987,13.7081,13.6892,13.6987,153600.0
2014-06-30 11:55:00,14.49,14.49,14.48,14.49,176800.0,13.6987,13.6987,13.6892,13.6987,176800.0
2014-06-30 12:00:00,14.49,14.5,14.49,14.49,119200.0,13.6987,13.7081,13.6987,13.6987,119200.0
2014-06-30 12:05:00,14.49,14.49,14.48,14.49,235200.0,13.6987,13.6987,13.6892,13.6987,235200.0
2014-06-30 12:10:00,14.49,14.49,14.49,14.49,131200.0,13.6987,13.6987,13.6987,13.6987,131200.0
2014-06-30 12:15:00,14.49,14.49,14.49,14.49,116000.0,13.6987,13.6987,13.6987,13.6987,116000.0
2014-06-30 12:20:00,14.49,14.5,14.49,14.5,97600.0,13.6987,13.7081,13.6987,13.7081,97600.0
2014-06-30 12:25:00,14.5,14.5,14.49,14.5,64800.0,13.7081,13.7081,13.6987,13.7081,64800.0
2014-06-30 12:30:00,14.5,14.51,14.49,14.5,163200.0,13.7081,13.7176,13.6987,13.7081,163200.0
2014-06-30 12:35:00,14.51,14.51,14.5,14.5,78400.0,13.7176,13.7176,13.7081,13.7081,78400.0
2014-06-30 12:40:00,14.5,14.5,14.49,14.5,130400.0,13.7081,13.7081,13.6987,13.7081,130400.0
2014-06-30 12:45:00,14.5,14.5,14.49,14.5,90400.0,13.7081,13.7081,13.6987,13.7081,90400.0
2014-06-30 12:50:00,14.5,14.5,14.5,14.5,80800.0,13.7081,13.7081,13.7081,13.7081,80800.0
2014-06-30 12:55:00,14.5,14.5,14.49,14.49,139200.0,13.7081,13.7081,13.6987,13.6987,139200.0
2014-06-30 13:00:00,14.49,14.5,14.49,14.5,75200.0,13.6987,13.7081,13.6987,13.7081,75200.0
2014-06-30 13:05:00,14.5,14.5,14.49,14.5,139200.0,13.7081,13.7081,13.6987,13.7081,139200.0
2014-06-30 13:10:00,14.5,14.51,14.5,14.51,59200.0,13.7081,13.7176,13.7081,13.7176,59200.0
2014-06-30 13:15:00,14.51,14.51,14.51,14.51,159200.0,13.7176,13.7176,13.7176,13.7176,159200.0
2014-06-30 13:20:00,14.51,14.51,14.5,14.5,64000.0,13.7176,13.7176,13.7081,13.7081,64000.0
2014-06-30 13:25:00,14.5,14.51,14.5,14.5,95200.0,13.7081,13.7176,13.7081,13.7081,95200.0
2014-06-30 13:30:00,14.51,14.51,14.5,14.5,219200.0,13.7176,13.7176,13.7081,13.7081,219200.0
2014-06-30 13:35:00,14.5,14.51,14.5,14.5,119200.0,13.7081,13.7176,13.7081,13.7081,119200.0
2014-06-30 13:40:00,14.5,14.5,14.5,14.5,31200.0,13.7081,13.7081,13.7081,13.7081,31200.0
2014-06-30 13:45:00,14.5,14.51,14.5,14.51,124000.0,13.7081,13.7176,13.7081,13.7176,124000.0
2014-06-30 13:50:00,14.51,14.51,14.5,14.51,92000.0,13.7176,13.7176,13.7081,13.7176,92000.0
2014-06-30 13:55:00,14.51,14.51,14.5,14.5,128800.0,13.7176,13.7176,13.7081,13.7081,128800.0
2014-06-30 14:00:00,14.5,14.52,14.5,14.51,163200.0,13.7081,13.727,13.7081,13.7176,163200.0
2014-06-30 14:05:00,14.51,14.52,14.51,14.52,140000.0,13.7176,13.727,13.7176,13.727,140000.0
2014-06-30 14:10:00,14.52,14.52,14.51,14.52,288800.0,13.727,13.727,13.7176,13.727,288800.0
2014-06-30 14:15:00,14.52,14.53,14.52,14.52,136800.0,13.727,13.7365,13.727,13.727,136800.0
2014-06-30 14:20:00,14.52,14.52,14.52,14.52,68800.0,13.727,13.727,13.727,13.727,68800.0
2014-06-30 14:25:00,14.52,14.52,14.52,14.52,72800.0,13.727,13.727,13.727,13.727,72800.0
2014-06-30 14:30:00,14.52,14.53,14.52,14.52,177600.0,13.727,13.7365,13.727,13.727,177600.0
2014-06-30 14:35:00,14.52,14.53,14.52,14.52,70400.0,13.727,13.7365,13.727,13.727,70400.0
2014-06-30 14:40:00,14.52,14.52,14.5,14.51,236000.0,13.727,13.727,13.7081,13.7176,236000.0
2014-06-30 14:45:00,14.5,14.51,14.5,14.5,168800.0,13.7081,13.7176,13.7081,13.7081,168800.0
2014-06-30 14:50:00,14.5,14.5,14.49,14.49,171200.0,13.7081,13.7081,13.6987,13.6987,171200.0
2014-06-30 14:55:00,14.49,14.49,14.48,14.48,247200.0,13.6987,13.6987,13.6892,13.6892,247200.0
2014-06-30 15:00:00,14.48,14.48,14.47,14.48,412000.0,13.6892,13.6892,13.6798,13.6892,412000.0
2014-06-30 15:05:00,14.47,14.49,14.47,14.49,293600.0,13.6798,13.6987,13.6798,13.6987,293600.0
2014-06-30 15:10:00,14.48,14.5,14.48,14.49,379200.0,13.6892,13.7081,13.6892,13.6987,379200.0
2014-06-30 15:15:00,14.49,14.49,14.49,14.49,76800.0,13.6987,13.6987,13.6987,13.6987,76800.0
2014-06-30 15:20:00,14.49,14.5,14.49,14.49,173600.0,13.6987,13.7081,13.6987,13.6987,173600.0
2014-06-30 15:25:00,14.49,14.5,14.48,14.5,240800.0,13.6987,13.7081,13.6892,13.7081,240800.0
2014-06-30 15:30:00,14.49,14.5,14.49,14.49,231200.0,13.6987,13.7081,13.6987,13.6987,231200.0
2014-06-30 15:35:00,14.49,14.49,14.48,14.48,205600.0,13.6987,13.6987,13.6892,13.6892,205600.0
2014-06-30 15:40:00,14.48,14.48,14.45,14.46,450400.0,13.6892,13.6892,13.6609,13.6703,450400.0
2014-06-30 15:45:00,14.45,14.47,14.45,14.47,604000.0,13.6609,13.6798,13.6609,13.6798,604000.0
2014-06-30 15:50:00,14.46,14.47,14.46,14.46,368800.0,13.6703,13.6798,13.6703,13.6703,368800.0
2014-06-30 15:55:00,14.46,14.48,14.46,14.47,1076000.0,13.6703,13.6892,13.6703,13.6798,1076000.0
2014-07-01 09:30:00,14.54,14.58,14.54,14.57,953600.0,13.7459,13.7838,13.7459,13.7743,953600.0
2014-07-01 09:35:00,14.57,14.58,14.57,14.57,528000.0,13.7743,13.7838,13.7743,13.7743,528000.0
2014-07-01 09:40:00,14.58,14.58,14.56,14.56,200000.0,13.7838,13.7838,13.7649,13.7649,200000.0
2014-07-01 09:45:00,14.57,14.58,14.56,14.58,178400.0,13.7743,13.7838,13.7649,13.7838,178400.0
2014-07-01 09:50:00,14.58,14.6,14.58,14.59,492800.0,13.7838,13.8027,13.7838,13.7932,492800.0
2014-07-01 09:55:00,14.6,14.6,14.59,14.6,137600.0,13.8027,13.8027,13.7932,13.8027,137600.0
2014-07-01 10:00:00,14.59,14.61,14.57,14.6,683200.0,13.7932,13.8121,13.7743,13.8027,683200.0
2014-07-01 10:05:00,14.59,14.63,14.59,14.62,630400.0,13.7932,13.831,13.7932,13.8216,630400.0
2014-07-01 10:10:00,14.62,14.65,14.62,14.63,781600.0,13.8216,13.8499,13.8216,13.831,781600.0
2014-07-01 10:15:00,14.63,14.64,14.63,14.64,217600.0,13.831,13.8405,13.831,13.8405,217600.0
2014-07-01 10:20:00,14.64,14.64,14.62,14.62,202400.0,13.8405,13.8405,13.8216,13.8216,202400.0
2014-07-01 10:25:00,14.62,14.63,14.6,14.61,251200.0,13.8216,13.831,13.8027,13.8121,251200.0
2014-07-01 10:30:00,14.61,14.63,14.61,14.63,232800.0,13.8121,13.831,13.8121,13.831,232800.0
2014-07-01 10:35:00,14.63,14.64,14.63,14.64,252800.0,13.831,13.8405,13.831,13.8405,252800.0
2014-07-01 10:40:00,14.64,14.64,14.62,14.63,269600.0,13.8405,13.8405,13.8216,13.831,269600.0
2014-07-01 10:45:00,14.63,14.64,14.63,14.64,232800.0,13.831,13.8405,13.831,13.8405,232800.0
2014-07-01 10:50:00,14.64,14.64,14.64,14.64,165600.0,13.8405,13.8405,13.8405,13.8405,165600.0
2014-07-01 10:55:00,14.64,14.66,14.64,14.65,860000.0,13.8405,13.8594,13.8405,13.8499,860000.0
2014-07-01 11:00:00,14.65,14.65,14.65,14.65,114400.0,13.8499,13.8499,13.8499,13.8499,114400.0
2014-07-01 11:05:00,14.65,14.66,14.65,14.65,289600.0,13.8499,13.8594,13.8499,13.8499,289600.0
2014-07-01 11:10:00,14.66,14.66,14.65,14.66,165600.0,13.8594,13.8594,13.8499,13.8594,165600.0
2014-07-01 11:15:00,14.66,14.67,14.66,14.66,213600.0,13.8594,13.8688,13.8594,13.8594,213600.0
2014-07-01 11:20:00,14.67,14.67,14.66,14.67,188000.0,13.8688,13.8688,13.8594,13.8688,188000.0
2014-07-01 11:25:00,14.67,14.67,14.66,14.67,176800.0,13.8688,13.8688,13.8594,13.8688,176800.0
2014-07-01 11:30:00,14.67,14.68,14.67,14.68,452000.0,13.8688,13.8783,13.8688,13.8783,452000.0
2014-07-01 11:35:00,14.68,14.69,14.68,14.69,323200.0,13.8783,13.8878,13.8783,13.8878,323200.0
2014-07-01 11:40:00,14.69,14.69,14.68,14.68,203200.0,13.8878,13.8878,13.8783,13.8783,203200.0
2014-07-01 11:45:00,14.68,14.69,14.67,14.68,251200.0,13.8783,13.8878,13.8688,13.8783,251200.0
2014-07-01 11:50:00,14.68,14.68,14.67,14.68,115200.0,13.8783,13.8783,13.8688,13.8783,115200.0
2014-07-01 11:55:00,14.67,14.67,14.66,14.67,202400.0,13.8688,13.8688,13.8594,13.8688,202400.0
2014-07-01 12:00:00,14.67,14.68,14.67,14.68,200000.0,13.8688,13.8783,13.8688,13.8783,200000.0
2014-07-01 12:05:00,14.68,14.68,14.67,14.68,188800.0,13.8783,13.8783,13.8688,13.8783,188800.0
2014-07-01 12:10:00,14.68,14.68,14.67,14.67,104800.0,13.8783,13.8783,13.8688,13.8688,104800.0
2014-07-01 12:15:00,14.68,14.68,14.67,14.68,720000.0,13.8783,13.8783,13.8688,13.8783,720000.0
2014-07-01 12:20:00,14.68,14.68,14.68,14.68,270400.0,13.8783,13.8783,13.8783,13.8783,270400.0
2014-07-01 12:25:00,14.68,14.68,14.68,14.68,105600.0,13.8783,13.8783,13.8783,13.8783,105600.0
2014-07-01 12:30:00,14.68,14.68,14.68,14.68,161600.0,13.8783,13.8783,13.8783,13.8783,161600.0
2014-07-01 12:35:00,14.68,14.7,14.68,14.7,504800.0,13.8783,13.8972,13.8783,13.8972,504800.0
2014-07-01 12:40:00,14.7,14.7,14.69,14.7,1217600.0,13.8972,13.8972,13.8878,13.8972,1217600.0
2014-07-01 12:45:00,14.7,14.7,14.69,14.69,219200.0,13.8972,13.8972,13.8878,13.8878,219200.0
2014-07-01 12:50:00,14.7,14.71,14.69,14.7,344000.0,13.8972,13.9067,13.8878,13.8972,344000.0
2014-07-01 12:55:00,14.7,14.71,14.7,14.7,114400.0,13.8972,13.9067,13.8972,13.8972,114400.0
2014-07-01 13:00:00,14.7,14.72,14.7,14.72,271200.0,13.8972,13.9161,13.8972,13.9161,271200.0
2014-07-01 13:05:00,14.72,14.73,14.72,14.72,187200.0,13.9161,13.9256,13.9161,13.9161,187200.0
2014-07-01 13:10:00,14.72,14.74,14.72,14.74,369600.0,13.9161,13.935,13.9161,13.935,369600.0
2014-07-01 13:15:00,14.74,14.74,14.73,14.74,241600.0,13.935,13.935,13.9256,13.935,241600.0
2014-07-01 13:20:00,14.74,14.75,14.74,14.75,460800.0,13.935,13.9445,13.935,13.9445,460800.0
2014-07-01 13:25:00,14.75,14.75,14.74,14.75,188000.0,13.9445,13.9445,13.935,13.9445,188000.0
2014-07-01 13:30:00,14.74,14.74,14.74,14.74,253600.0,13.935,13.935,13.935,13.935,253600.0
2014-07-01 13:35:00,14.74,14.74,14.74,14.74,461600.0,13.935,13.935,13.935,13.935,461600.0
2014-07-01 13:40:00,14.74,14.74,14.73,14.74,295200.0,13.935,13.935,13.9256,13.935,295200.0
2014-07-01 13:45:00,14.73,14.73,14.73,14.73,1324000.0,13.9256,13.9256,13.9256,13.9256,1324000.0
2014-07-01 13:50:00,14.73,14.73,14.72,14.72,260800.0,13.9256,13.9256,13.9161,13.9161,260800.0
2014-07-01 13:55:00,14.72,14.73,14.72,14.73,253600.0,13.9161,13.9256,13.9161,13.9256,253600.0
2014-07-01 14:00:00,14.73,14.73,14.72,14.72,769600.0,13.9256,13.9256,13.9161,13.9161,769600.0
2014-07-01 14:05:00,14.72,14.72,14.71,14.72,860000.0,13.9161,13.9161,13.9067,13.9161,860000.0
2014-07-01 14:10:00,14.72,14.73,14.72,14.73,462400.0,13.9161,13.9256,13.9161,13.9256,462400.0
2014-07-01 14:15:00,14.73,14.73,14.72,14.72,376000.0,13.9256,13.9256,13.9161,13.9161,376000.0
2014-07-01 14:20:00,14.72,14.72,14.72,14.72,131200.0,13.9161,13.9161,13.9161,13.9161,131200.0
2014-07-01 14:25:00,14.72,14.72,14.7,14.7,486400.0,13.9161,13.9161,13.8972,13.8972,486400.0
2014-07-01 14:30:00,14.7,14.71,14.69,14.7,643200.0,13.8972,13.9067,13.8878,13.8972,643200.0
2014-07-01 14:35:00,14.7,14.72,14.7,14.72,964800.0,13.8972,13.9161,13.8972,13.9161,964800.0
2014-07-01 14:40:00,14.72,14.72,14.7,14.7,268000.0,13.9161,13.9161,13.8972,13.8972,268000.0
2014-07-01 14:45:00,14.7,14.7,14.69,14.7,357600.0,13.8972,13.8972,13.8878,13.8972,357600.0
2014-07-01 14:50:00,14.69,14.7,14.69,14.69,300000.0,13.8878,13.8972,13.8878,13.8878,300000.0
2014-07-01 14:55:00,14.69,14.71,14.69,14.7,380800.0,13.8878,13.9067,13.8878,13.8972,380800.0
2014-07-01 15:00:00,14.7,14.7,14.69,14.7,320800.0,13.8972,13.8972,13.8878,13.8972,320800.0
2014-07-01 15:05:00,14.7,14.7,14.69,14.7,952800.0,13.8972,13.8972,13.8878,13.8972,952800.0
2014-07-01 15:10:00,14.7,14.7,14.68,14.69,558400.0,13.8972,13.8972,13.8783,13.8878,558400.0
2014-07-01 15:15:00,14.69,14.72,14.67,14.72,1486400.0,13.8878,13.9161,13.8688,13.9161,1486400.0
2014-07-01 15:20:00,14.71,14.72,14.7,14.71,1088800.0,13.9067,13.9161,13.8972,13.9067,1088800.0
2014-07-01 15:25:00,14.71,14.71,14.7,14.7,746400.0,13.9067,13.9067,13.8972,13.8972,746400.0
2014-07-01 15:30:00,14.7,14.71,14.7,14.7,587200.0,13.8972,13.9067,13.8972,13.8972,587200.0
2014-07-01 15:35:00,14.7,14.71,14.7,14.71,420000.0,13.8972,13.9067,13.8972,13.9067,420000.0
2014-07-01 15:40:00,14.71,14.71,14.7,14.71,2307200.0,13.9067,13.9067,13.8972,13.9067,2307200.0
2014-07-01 15:45:00,14.71,14.71,14.7,14.7,580000.0,13.9067,13.9067,13.8972,13.8972,580000.0
2014-07-01 15:50:00,14.7,14.7,14.68,14.68,911200.0,13.8972,13.8972,13.8783,13.8783,911200.0
2014-07-01 15:55:00,14.68,14.69,14.66,14.66,1207200.0,13.8783,13.8878,13.8594,13.8594,1207200.0
2014-07-02 09:30:00,14.66,14.68,14.65,14.68,684800.0,13.8594,13.8783,13.8499,13.8783,684800.0
2014-07-02 09:35:00,14.68,14.7,14.67,14.7,1136800.0,13.8783,13.8972,13.8688,13.8972,1136800.0
2014-07-02 09:40:00,14.7,14.71,14.69,14.7,794400.0,13.8972,13.9067,13.8878,13.8972,794400.0
2014-07-02 09:45:00,14.7,14.7,14.69,14.69,440800.0,13.8972,13.8972,13.8878,13.8878,440800.0
2014-07-02 09:50:00,14.69,14.7,14.67,14.67,589600.0,13.8878,13.8972,13.8688,13.8688,589600.0
2014-07-02 09:55:00,14.67,14.68,14.67,14.68,174400.0,13.8688,13.8783,13.8688,13.8783,174400.0
2014-07-02 10:00:00,14.68,14.7,14.68,14.69,1424800.0,13.8783,13.8972,13.8783,13.8878,1424800.0
2014-07-02 10:05:00,14.69,14.7,14.66,14.67,414400.0,13.8878,13.8972,13.8594,13.8688,414400.0
2014-07-02 10:10:00,14.67,14.68,14.66,14.67,447200.0,13.8688,13.8783,13.8594,13.8688,447200.0
2014-07-02 10:15:00,14.67,14.68,14.67,14.68,397600.0,13.8688,13.8783,13.8688,13.8783,397600.0
2014-07-02 10:20:00,14.68,14.69,14.68,14.68,182400.0,13.8783,13.8878,13.8783,13.8783,182400.0
2014-07-02 10:25:00,14.68,14.7,14.68,14.69,294400.0,13.8783,13.8972,13.8783,13.8878,294400.0
2014-07-02 10:30:00,14.69,14.7,14.68,14.69,193600.0,13.8878,13.8972,13.8783,13.8878,193600.0
2014-07-02 10:35:00,14.69,14.69,14.69,14.69,121600.0,13.8878,13.8878,13.8878,13.8878,121600.0
2014-07-02 10:40:00,14.69,14.71,14.69,14.71,477600.0,13.8878,13.9067,13.8878,13.9067,477600.0
2014-07-02 10:45:00,14.71,14.71,14.7,14.7,226400.0,13.9067,13.9067,13.8972,13.8972,226400.0
2014-07-02 10:50:00,14.7,14.71,14.7,14.7,56800.0,13.8972,13.9067,13.8972,13.8972,56800.0
2014-07-02 10:55:00,14.7,14.7,14.7,14.7,119200.0,13.8972,13.8972,13.8972,13.8972,119200.0
2014-07-02 11:00:00,14.7,14.73,14.7,14.72,680000.0,13.8972,13.9256,13.8972,13.9161,680000.0
2014-07-02 11:05:00,14.72,14.72,14.68,14.69,237600.0,13.9161,13.9161,13.8783,13.8878,237600.0
2014-07-02 11:10:00,14.69,14.69,14.67,14.69,389600.0,13.8878,13.8878,13.8688,13.8878,389600.0
2014-07-02 11:15:00,14.69,14.69,14.69,14.69,134400.0,13.8878,13.8878,13.8878,13.8878,134400.0
2014-07-02 11:20:00,14.69,14.7,14.68,14.7,198400.0,13.8878,13.8972,13.8783,13.8972,198400.0
2014-07-02 11:25:00,14.7,14.7,14.68,14.69,224800.0,13.8972,13.8972,13.8783,13.8878,224800.0
2014-07-02 11:30:00,14.69,14.7,14.69,14.69,316800.0,13.8878,13.8972,13.8878,13.8878,316800.0
2014-07-02 11:35:00,14.69,14.7,14.69,14.7,133600.0,13.8878,13.8972,13.8878,13.8972,133600.0
2014-07-02 11:40:00,14.7,14.7,14.7,14.7,36000.0,13.8972,13.8972,13.8972,13.8972,36000.0
2014-07-02 11:45:00,14.7,14.7,14.69,14.7,48800.0,13.8972,13.8972,13.8878,13.8972,48800.0
2014-07-02 11:50:00,14.7,14.7,14.69,14.69,119200.0,13.8972,13.8972,13.8878,13.8878,119200.0
2014-07-02 11:55:00,14.69,14.69,14.69,14.69,47200.0,13.8878,13.8878,13.8878,13.8878,47200.0
2014-07-02 12:00:00,14.69,14.7,14.69,14.69,152000.0,13.8878,13.8972,13.8878,13.8878,152000.0
2014-07-02 12:05:00,14.69,14.7,14.69,14.69,45600.0,13.8878,13.8972,13.8878,13.8878,45600.0
2014-07-02 12:10:00,14.69,14.69,14.69,14.69,8000.0,13.8878,13.8878,13.8878,13.8878,8000.0
2014-07-02 12:15:00,14.7,14.71,14.7,14.7,81600.0,13.8972,13.9067,13.8972,13.8972,81600.0
2014-07-02 12:20:00,14.69,14.71,14.69,14.7,78400.0,13.8878,13.9067,13.8878,13.8972,78400.0
2014-07-02 12:25:00,14.7,14.7,14.69,14.69,16000.0,13.8972,13.8972,13.8878,13.8878,16000.0
2014-07-02 12:30:00,14.69,14.69,14.68,14.68,158400.0,13.8878,13.8878,13.8783,13.8783,158400.0
2014-07-02 12:35:00,14.69,14.69,14.68,14.68,45600.0,13.8878,13.8878,13.8783,13.8783,45600.0
2014-07-02 12:40:00,14.69,14.69,14.69,14.69,7200.0,13.8878,13.8878,13.8878,13.8878,7200.0
2014-07-02 12:45:00,14.68,14.69,14.68,14.69,11200.0,13.8783,13.8878,13.8783,13.8878,11200.0
2014-07-02 12:50:00,14.69,14.69,14.67,14.67,126400.0,13.8878,13.8878,13.8688,13.8688,126400.0
2014-07-02 12:55:00,14.67,14.69,14.67,14.69,135200.0,13.8688,13.8878,13.8688,13.8878,135200.0
2014-07-02 13:00:00,14.69,14.69,14.68,14.68,124000.0,13.8878,13.8878,13.8783,13.8783,124000.0
2014-07-02 13:05:00,14.68,14.68,14.67,14.68,164800.0,13.8783,13.8783,13.8688,13.8783,164800.0
2014-07-02 13:10:00,14.68,14.68,14.68,14.68,38400.0,13.8783,13.8783,13.8783,13.8783,38400.0
2014-07-02 13:15:00,14.68,14.68,14.68,14.68,14400.0,13.8783,13.8783,13.8783,13.8783,14400.0
2014-07-02 13:20:00,14.68,14.69,14.67,14.68,103200.0,13.8783,13.8878,13.8688,13.8783,103200.0
2014-07-02 13:25:00,14.68,14.69,14.68,14.69,135200.0,13.8783,13.8878,13.8783,13.8878,135200.0
2014-07-02 13:30:00,14.69,14.69,14.69,14.69,70400.0,13.8878,13.8878,13.8878,13.8878,70400.0
2014-07-02 13:35:00,14.69,14.69,14.68,14.68,88800.0,13.8878,13.8878,13.8783,13.8783,88800.0
2014-07-02 13:40:00,14.68,14.68,14.67,14.67,52000.0,13.8783,13.8783,13.8688,13.8688,52000.0
2014-07-02 13:45:00,14.67,14.68,14.67,14.67,70400.0,13.8688,13.8783,13.8688,13.8688,70400.0
2014-07-02 13:50:00,14.67,14.68,14.67,14.67,40000.0,13.8688,13.8783,13.8688,13.8688,40000.0
2014-07-02 13:55:00,14.67,14.68,14.67,14.68,51200.0,13.8688,13.8783,13.8688,13.8783,51200.0
2014-07-02 14:00:00,14.68,14.68,14.68,14.68,25600.0,13.8783,13.8783,13.8783,13.8783,25600.0
2014-07-02 14:05:00,14.68,14.68,14.68,14.68,38400.0,13.8783,13.8783,13.8783,13.8783,38400.0
2014-07-02 14:10:00,14.68,14.68,14.68,14.68,39200.0,13.8783,13.8783,13.8783,13.8783,39200.0
2014-07-02 14:15:00,14.68,14.68,14.67,14.68,65600.0,13.8783,13.8783,13.8688,13.8783,65600.0
2014-07-02 14:20:00,14.68,14.69,14.68,14.68,36000.0,13.8783,13.8878,13.8783,13.8783,36000.0
2014-07-02 14:25:00,14.68,14.68,14.67,14.68,12800.0,13.8783,13.8783,13.8688,13.8783,12800.0
2014-07-02 14:30:00,14.68,14.69,14.68,14.69,69600.0,13.8783,13.8878,13.8783,13.8878,69600.0
2014-07-02 14:35:00,14.69,14.69,14.68,14.68,52800.0,13.8878,13.8878,13.8783,13.8783,52800.0
2014-07-02 14:40:00,14.68,14.69,14.68,14.68,21600.0,13.8783,13.8878,13.8783,13.8783,21600.0
2014-07-02 14:45:00,14.68,14.68,14.67,14.67,104800.0,13.8783,13.8783,13.8688,13.8688,104800.0
2014-07-02 14:50:00,14.68,14.68,14.67,14.67,163200.0,13.8783,13.8783,13.8688,13.8688,163200.0
2014-07-02 14:55:00,14.67,14.68,14.66,14.67,117600.0,13.8688,13.8783,13.8594,13.8688,117600.0
2014-07-02 15:00:00,14.68,14.68,14.67,14.67,164800.0,13.8783,13.8783,13.8688,13.8688,164800.0
2014-07-02 15:05:00,14.67,14.68,14.67,14.67,28000.0,13.8688,13.8783,13.8688,13.8688,28000.0
2014-07-02 15:10:00,14.67,14.68,14.67,14.68,42400.0,13.8688,13.8783,13.8688,13.8783,42400.0
2014-07-02 15:15:00,14.68,14.68,14.68,14.68,40000.0,13.8783,13.8783,13.8783,13.8783,40000.0
2014-07-02 15:20:00,14.68,14.68,14.67,14.67,64000.0,13.8783,13.8783,13.8688,13.8688,64000.0
2014-07-02 15:25:00,14.67,14.68,14.67,14.68,64000.0,13.8688,13.8783,13.8688,13.8783,64000.0
2014-07-02 15:30:00,14.68,14.69,14.68,14.68,73600.0,13.8783,13.8878,13.8783,13.8783,73600.0
2014-07-02 15:35:00,14.68,14.68,14.68,14.68,81600.0,13.8783,13.8783,13.8783,13.8783,81600.0
2014-07-02 15:40:00,14.68,14.68,14.67,14.68,226400.0,13.8783,13.8783,13.8688,13.8783,226400.0
2014-07-02 15:45:00,14.68,14.68,14.67,14.68,221600.0,13.8783,13.8783,13.8688,13.8783,221600.0
2014-07-02 15:50:00,14.68,14.69,14.68,14.68,477600.0,13.8783,13.8878,13.8783,13.8783,477600.0
2014-07-02 15:55:00,14.68,14.7,14.67,14.7,659200.0,13.8783,13.8972,13.8688,13.8972,659200.0
2014-07-03 09:30:00,14.78,14.79,14.76,14.79,1016800.0,13.9728,13.9823,13.9539,13.9823,1016800.0
2014-07-03 09:35:00,14.79,14.81,14.77,14.79,624000.0,13.9823,14.0012,13.9634,13.9823,624000.0
2014-07-03 09:40:00,14.79,14.8,14.78,14.78,413600.0,13.9823,13.9917,13.9728,13.9728,413600.0
2014-07-03 09:45:00,14.78,14.79,14.76,14.77,333600.0,13.9728,13.9823,13.9539,13.9634,333600.0
2014-07-03 09:50:00,14.76,14.78,14.76,14.78,332000.0,13.9539,13.9728,13.9539,13.9728,332000.0
2014-07-03 09:55:00,14.78,14.78,14.76,14.78,198400.0,13.9728,13.9728,13.9539,13.9728,198400.0
2014-07-03 10:00:00,14.78,14.79,14.77,14.79,133600.0,13.9728,13.9823,13.9634,13.9823,133600.0
2014-07-03 10:05:00,14.79,14.8,14.79,14.79,174400.0,13.9823,13.9917,13.9823,13.9823,174400.0
2014-07-03 10:10:00,14.79,14.8,14.79,14.8,164800.0,13.9823,13.9917,13.9823,13.9917,164800.0
2014-07-03 10:15:00,14.79,14.79,14.79,14.79,137600.0,13.9823,13.9823,13.9823,13.9823,137600.0
2014-07-03 10:20:00,14.79,14.79,14.76,14.76,325600.0,13.9823,13.9823,13.9539,13.9539,325600.0
2014-07-03 10:25:00,14.77,14.78,14.77,14.78,140800.0,13.9634,13.9728,13.9634,13.9728,140800.0
2014-07-03 10:30:00,14.78,14.79,14.78,14.78,129600.0,13.9728,13.9823,13.9728,13.9728,129600.0
2014-07-03 10:35:00,14.79,14.79,14.78,14.79,136800.0,13.9823,13.9823,13.9728,13.9823,136800.0
2014-07-03 10:40:00,14.79,14.79,14.78,14.78,116000.0,13.9823,13.9823,13.9728,13.9728,116000.0
2014-07-03 10:45:00,14.78,14.79,14.78,14.78,148000.0,13.9728,13.9823,13.9728,13.9728,148000.0
2014-07-03 10:50:00,14.79,14.8,14.78,14.8,111200.0,13.9823,13.9917,13.9728,13.9917,111200.0
2014-07-03 10:55:00,14.8,14.8,14.79,14.79,148800.0,13.9917,13.9917,13.9823,13.9823,148800.0
2014-07-03 11:00:00,14.79,14.8,14.79,14.79,188000.0,13.9823,13.9917,13.9823,13.9823,188000.0
2014-07-03 11:05:00,14.79,14.8,14.79,14.8,150400.0,13.9823,13.9917,13.9823,13.9917,150400.0
2014-07-03 11:10:00,14.8,14.8,14.79,14.79,240000.0,13.9917,13.9917,13.9823,13.9823,240000.0
2014-07-03 11:15:00,14.79,14.8,14.79,14.79,232800.0,13.9823,13.9917,13.9823,13.9823,232800.0
2014-07-03 11:20:00,14.79,14.8,14.79,14.79,145600.0,13.9823,13.9917,13.9823,13.9823,145600.0
2014-07-03 11:25:00,14.79,14.82,14.79,14.81,623200.0,13.9823,14.0107,13.9823,14.0012,623200.0
2014-07-03 11:30:00,14.81,14.82,14.81,14.82,407200.0,14.0012,14.0107,14.0012,14.0107,407200.0
2014-07-03 11:35:00,14.81,14.83,14.81,14.82,210400.0,14.0012,14.0201,14.0012,14.0107,210400.0
2014-07-03 11:40:00,14.82,14.82,14.81,14.82,192000.0,14.0107,14.0107,14.0012,14.0107,192000.0
2014-07-03 11:45:00,14.81,14.82,14.81,14.82,160000.0,14.0012,14.0107,14.0012,14.0107,160000.0
2014-07-03 11:50:00,14.82,14.83,14.82,14.82,202400.0,14.0107,14.0201,14.0107,14.0107,202400.0
2014-07-03 11:55:00,14.82,14.83,14.82,14.83,138400.0,14.0107,14.0201,14.0107,14.0201,138400.0
2014-07-03 12:00:00,14.83,14.84,14.83,14.83,338400.0,14.0201,14.0296,14.0201,14.0201,338400.0
2014-07-03 12:05:00,14.83,14.84,14.83,14.84,155200.0,14.0201,14.0296,14.0201,14.0296,155200.0
2014-07-03 12:10:00,14.84,14.85,14.84,14.85,244000.0,14.0296,14.039,14.0296,14.039,244000.0
2014-07-03 12:15:00,14.85,14.85,14.84,14.84,150400.0,14.039,14.039,14.0296,14.0296,150400.0
2014-07-03 12:20:00,14.84,14.84,14.83,14.84,183200.0,14.0296,14.0296,14.0201,14.0296,183200.0
2014-07-03 12:25:00,14.84,14.85,14.84,14.84,60800.0,14.0296,14.039,14.0296,14.0296,60800.0
2014-07-03 12:30:00,14.84,14.85,14.84,14.85,176000.0,14.0296,14.039,14.0296,14.039,176000.0
2014-07-03 12:35:00,14.85,14.85,14.84,14.85,125600.0,14.039,14.039,14.0296,14.039,125600.0
2014-07-03 12:40:00,14.85,14.85,14.84,14.84,155200.0,14.039,14.039,14.0296,14.0296,155200.0
2014-07-03 12:45:00,14.84,14.85,14.84,14.84,228000.0,14.0296,14.039,14.0296,14.0296,228000.0
2014-07-03 12:50:00,14.84,14.84,14.84,14.84,374400.0,14.0296,14.0296,14.0296,14.0296,374400.0
2014-07-03 12:55:00,14.84,14.85,14.82,14.84,907200.0,14.0296,14.039,14.0107,14.0296,907200.0
2014-07-07 09:30:00,14.78,14.78,14.76,14.76,427200.0,13.9728,13.9728,13.9539,13.9539,427200.0
2014-07-07 09:35:00,14.76,14.77,14.75,14.77,713600.0,13.9539,13.9634,13.9445,13.9634,713600.0
2014-07-07 09:40:00,14.77,14.77,14.74,14.75,830400.0,13.9634,13.9634,13.935,13.9445,830400.0
2014-07-07 09:45:00,14.75,14.76,14.74,14.76,510400.0,13.9445,13.9539,13.935,13.9539,510400.0
2014-07-07 09:50:00,14.76,14.76,14.75,14.76,240800.0,13.9539,13.9539,13.9445,13.9539,240800.0
2014-07-07 09:55:00,14.76,14.76,14.75,14.76,471200.0,13.9539,13.9539,13.9445,13.9539,471200.0
2014-07-07 10:00:00,14.76,14.76,14.75,14.75,366400.0,13.9539,13.9539,13.9445,13.9445,366400.0
2014-07-07 10:05:00,14.75,14.77,14.75,14.77,264800.0,13.9445,13.9634,13.9445,13.9634,264800.0
2014-07-07 10:10:00,14.77,14.8,14.77,14.79,402400.0,13.9634,13.9917,13.9634,13.9823,402400.0
2014-07-07 10:15:00,14.79,14.8,14.79,14.79,352800.0,13.9823,13.9917,13.9823,13.9823,352800.0
2014-07-07 10:20:00,14.79,14.79,14.78,14.79,184000.0,13.9823,13.9823,13.9728,13.9823,184000.0
2014-07-07 10:25:00,14.79,14.79,14.78,14.79,184800.0,13.9823,13.9823,13.9728,13.9823,184800.0
2014-07-07 10:30:00,14.79,14.79,14.77,14.77,318400.0,13.9823,13.9823,13.9634,13.9634,318400.0
2014-07-07 10:35:00,14.77,14.78,14.77,14.77,182400.0,13.9634,13.9728,13.9634,13.9634,182400.0
2014-07-07 10:40:00,14.77,14.78,14.77,14.78,250400.0,13.9634,13.9728,13.9634,13.9728,250400.0
2014-07-07 10:45:00,14.78,14.78,14.77,14.77,235200.0,13.9728,13.9728,13.9634,13.9634,235200.0
2014-07-07 10:50:00,14.77,14.78,14.76,14.76,278400.0,13.9634,13.9728,13.9539,13.9539,278400.0
2014-07-07 10:55:00,14.76,14.76,14.72,14.73,1580000.0,13.9539,13.9539,13.9161,13.9256,1580000.0
2014-07-07 11:00:00,14.73,14.73,14.71,14.72,608800.0,13.9256,13.9256,13.9067,13.9161,608800.0
2014-07-07 11:05:00,14.72,14.74,14.72,14.72,480800.0,13.9161,13.935,13.9161,13.9161,480800.0
2014-07-07 11:10:00,14.72,14.73,14.72,14.72,241600.0,13.9161,13.9256,13.9161,13.9161,241600.0
2014-07-07 11:15:00,14.73,14.73,14.72,14.73,293600.0,13.9256,13.9256,13.9161,13.9256,293600.0
2014-07-07 11:20:00,14.73,14.73,14.72,14.73,245600.0,13.9256,13.9256,13.9161,13.9256,245600.0
2014-07-07 11:25:00,14.73,14.73,14.72,14.72,353600.0,13.9256,13.9256,13.9161,13.9161,353600.0
2014-07-07 11:30:00,14.72,14.72,14.71,14.72,280000.0,13.9161,13.9161,13.9067,13.9161,280000.0
2014-07-07 11:35:00,14.72,14.73,14.72,14.72,257600.0,13.9161,13.9256,13.9161,13.9161,257600.0
2014-07-07 11:40:00,14.72,14.73,14.71,14.71,242400.0,13.9161,13.9256,13.9067,13.9067,242400.0
2014-07-07 11:45:00,14.71,14.71,14.7,14.7,364000.0,13.9067,13.9067,13.8972,13.8972,364000.0
2014-07-07 11:50:00,14.7,14.72,14.7,14.71,244000.0,13.8972,13.9161,13.8972,13.9067,244000.0
2014-07-07 11:55:00,14.71,14.71,14.71,14.71,99200.0,13.9067,13.9067,13.9067,13.9067,99200.0
2014-07-07 12:00:00,14.71,14.74,14.71,14.74,589600.0,13.9067,13.935,13.9067,13.935,589600.0
2014-07-07 12:05:00,14.74,14.74,14.72,14.73,128000.0,13.935,13.935,13.9161,13.9256,128000.0
2014-07-07 12:10:00,14.73,14.73,14.72,14.73,70400.0,13.9256,13.9256,13.9161,13.9256,70400.0
2014-07-07 12:15:00,14.73,14.73,14.72,14.73,199200.0,13.9256,13.9256,13.9161,13.9256,199200.0
2014-07-07 12:20:00,14.73,14.74,14.73,14.73,212800.0,13.9256,13.935,13.9256,13.9256,212800.0
2014-07-07 12:25:00,14.73,14.73,14.72,14.73,81600.0,13.9256,13.9256,13.9161,13.9256,81600.0
2014-07-07 12:30:00,14.73,14.73,14.72,14.72,94400.0,13.9256,13.9256,13.9161,13.9161,94400.0
2014-07-07 12:35:00,14.72,14.72,14.71,14.71,133600.0,13.9161,13.9161,13.9067,13.9067,133600.0
2014-07-07 12:40:00,14.71,14.72,14.71,14.72,193600.0,13.9067,13.9161,13.9067,13.9161,193600.0
2014-07-07 12:45:00,14.71,14.72,14.7,14.7,56000.0,13.9067,13.9161,13.8972,13.8972,56000.0
2014-07-07 12:50:00,14.7,14.71,14.7,14.71,112000.0,13.8972,13.9067,13.8972,13.9067,112000.0
2014-07-07 12:55:00,14.71,14.71,14.7,14.71,76800.0,13.9067,13.9067,13.8972,13.9067,76800.0
2014-07-07 13:00:00,14.71,14.72,14.71,14.72,103200.0,13.9067,13.9161,13.9067,13.9161,103200.0
2014-07-07 13:05:00,14.72,14.72,14.71,14.72,144800.0,13.9161,13.9161,13.9067,13.9161,144800.0
2014-07-07 13:10:00,14.72,14.72,14.71,14.72,64800.0,13.9161,13.9161,13.9067,13.9161,64800.0
2014-07-07 13:15:00,14.72,14.72,14.72,14.72,95200.0,13.9161,13.9161,13.9161,13.9161,95200.0
2014-07-07 13:20:00,14.72,14.72,14.71,14.72,75200.0,13.9161,13.9161,13.9067,13.9161,75200.0
2014-07-07 13:25:00,14.72,14.72,14.72,14.72,80000.0,13.9161,13.9161,13.9161,13.9161,80000.0
2014-07-07 13:30:00,14.72,14.73,14.72,14.73,68800.0,13.9161,13.9256,13.9161,13.9256,68800.0
2014-07-07 13:35:00,14.73,14.73,14.72,14.72,36800.0,13.9256,13.9256,13.9161,13.9161,36800.0
2014-07-07 13:40:00,14.72,14.74,14.72,14.73,146400.0,13.9161,13.935,13.9161,13.9256,146400.0
2014-07-07 13:45:00,14.73,14.75,14.73,14.75,261600.0,13.9256,13.9445,13.9256,13.9445,261600.0
2014-07-07 13:50:00,14.75,14.76,14.75,14.75,217600.0,13.9445,13.9539,13.9445,13.9445,217600.0
2014-07-07 13:55:00,14.75,14.75,14.74,14.74,244800.0,13.9445,13.9445,13.935,13.935,244800.0
2014-07-07 14:00:00,14.74,14.74,14.74,14.74,152000.0,13.935,13.935,13.935,13.935,152000.0
2014-07-07 14:05:00,14.74,14.74,14.73,14.74,264800.0,13.935,13.935,13.9256,13.935,264800.0
2014-07-07 14:10:00,14.74,14.74,14.74,14.74,172800.0,13.935,13.935,13.935,13.935,172800.0
2014-07-07 14:15:00,14.74,14.75,14.74,14.74,163200.0,13.935,13.9445,13.935,13.935,163200.0
2014-07-07 14:20:00,14.74,14.74,14.73,14.73,167200.0,13.935,13.935,13.9256,13.9256,167200.0
2014-07-07 14:25:00,14.73,14.73,14.72,14.72,109600.0,13.9256,13.9256,13.9161,13.9161,109600.0
2014-07-07 14:30:00,14.72,14.72,14.69,14.69,752800.0,13.9161,13.9161,13.8878,13.8878,752800.0
2014-07-07 14:35:00,14.7,14.7,14.69,14.7,292000.0,13.8972,13.8972,13.8878,13.8972,292000.0
2014-07-07 14:40:00,14.7,14.71,14.7,14.7,315200.0,13.8972,13.9067,13.8972,13.8972,315200.0
2014-07-07 14:45:00,14.7,14.72,14.7,14.72,221600.0,13.8972,13.9161,13.8972,13.9161,221600.0
2014-07-07 14:50:00,14.72,14.73,14.71,14.72,230400.0,13.9161,13.9256,13.9067,13.9161,230400.0
2014-07-07 14:55:00,14.72,14.72,14.72,14.72,116800.0,13.9161,13.9161,13.9161,13.9161,116800.0
2014-07-07 15:00:00,14.72,14.72,14.71,14.72,147200.0,13.9161,13.9161,13.9067,13.9161,147200.0
2014-07-07 15:05:00,14.72,14.72,14.71,14.72,92800.0,13.9161,13.9161,13.9067,13.9161,92800.0
2014-07-07 15:10:00,14.72,14.72,14.71,14.71,102400.0,13.9161,13.9161,13.9067,13.9067,102400.0
2014-07-07 15:15:00,14.71,14.73,14.71,14.72,183200.0,13.9067,13.9256,13.9067,13.9161,183200.0
2014-07-07 15:20:00,14.72,14.72,14.71,14.72,170400.0,13.9161,13.9161,13.9067,13.9161,170400.0
2014-07-07 15:25:00,14.72,14.72,14.71,14.72,72800.0,13.9161,13.9161,13.9067,13.9161,72800.0
2014-07-07 15:30:00,14.72,14.72,14.71,14.71,223200.0,13.9161,13.9161,13.9067,13.9067,223200.0
2014-07-07 15:35:00,14.71,14.72,14.71,14.71,221600.0,13.9067,13.9161,13.9067,13.9067,221600.0
2014-07-07 15:40:00,14.71,14.72,14.71,14.71,391200.0,13.9067,13.9161,13.9067,13.9067,391200.0
2014-07-07 15:45:00,14.72,14.72,14.72,14.72,312000.0,13.9161,13.9161,13.9161,13.9161,312000.0
2014-07-07 15:50:00,14.72,14.74,14.72,14.73,585600.0,13.9161,13.935,13.9161,13.9256,585600.0
2014-07-07 15:55:00,14.73,14.74,14.72,14.74,324800.0,13.9256,13.935,13.9161,13.935,324800.0
2014-07-08 09:30:00,14.68,14.69,14.63,14.63,741600.0,13.8783,13.8878,13.831,13.831,741600.0
2014-07-08 09:35:00,14.63,14.65,14.61,14.62,826400.0,13.831,13.8499,13.8121,13.8216,826400.0
2014-07-08 09:40:00,14.62,14.63,14.61,14.63,911200.0,13.8216,13.831,13.8121,13.831,911200.0
2014-07-08 09:45:00,14.63,14.63,14.6,14.6,683200.0,13.831,13.831,13.8027,13.8027,683200.0
2014-07-08 09:50:00,14.6,14.6,14.58,14.58,921600.0,13.8027,13.8027,13.7838,13.7838,921600.0
2014-07-08 09:55:00,14.58,14.61,14.58,14.61,424800.0,13.7838,13.8121,13.7838,13.8121,424800.0
2014-07-08 10:00:00,14.61,14.61,14.56,14.56,1238400.0,13.8121,13.8121,13.7649,13.7649,1238400.0
2014-07-08 10:05:00,14.55,14.57,14.55,14.57,506400.0,13.7554,13.7743,13.7554,13.7743,506400.0
2014-07-08 10:10:00,14.57,14.59,14.57,14.57,328000.0,13.7743,13.7932,13.7743,13.7743,328000.0
2014-07-08 10:15:00,14.57,14.59,14.56,14.58,453600.0,13.7743,13.7932,13.7649,13.7838,453600.0
2014-07-08 10:20:00,14.58,14.58,14.55,14.55,291200.0,13.7838,13.7838,13.7554,13.7554,291200.0
2014-07-08 10:25:00,14.55,14.57,14.54,14.56,410400.0,13.7554,13.7743,13.7459,13.7649,410400.0
2014-07-08 10:30:00,14.56,14.56,14.53,14.53,804800.0,13.7649,13.7649,13.7365,13.7365,804800.0
2014-07-08 10:35:00,14.53,14.55,14.52,14.55,332800.0,13.7365,13.7554,13.727,13.7554,332800.0
2014-07-08 10:40:00,14.55,14.56,14.55,14.56,487200.0,13.7554,13.7649,13.7554,13.7649,487200.0
2014-07-08 10:45:00,14.56,14.57,14.55,14.57,696800.0,13.7649,13.7743,13.7554,13.7743,696800.0
2014-07-08 10:50:00,14.57,14.58,14.56,14.57,404000.0,13.7743,13.7838,13.7649,13.7743,404000.0
2014-07-08 10:55:00,14.57,14.57,14.56,14.56,218400.0,13.7743,13.7743,13.7649,13.7649,218400.0
2014-07-08 11:00:00,14.56,14.56,14.54,14.56,265600.0,13.7649,13.7649,13.7459,13.7649,265600.0
2014-07-08 11:05:00,14.56,14.56,14.54,14.54,290400.0,13.7649,13.7649,13.7459,13.7459,290400.0
2014-07-08 11:10:00,14.54,14.56,14.54,14.54,290400.0,13.7459,13.7649,13.7459,13.7459,290400.0
2014-07-08 11:15:00,14.54,14.54,14.53,14.53,433600.0,13.7459,13.7459,13.7365,13.7365,433600.0
2014-07-08 11:20:00,14.53,14.54,14.51,14.52,321600.0,13.7365,13.7459,13.7176,13.727,321600.0
2014-07-08 11:25:00,14.52,14.52,14.49,14.49,556000.0,13.727,13.727,13.6987,13.6987,556000.0
2014-07-08 11:30:00,14.49,14.52,14.48,14.5,980000.0,13.6987,13.727,13.6892,13.7081,980000.0
2014-07-08 11:35:00,14.51,14.54,14.5,14.54,670400.0,13.7176,13.7459,13.7081,13.7459,670400.0
2014-07-08 11:40:00,14.54,14.54,14.52,14.52,259200.0,13.7459,13.7459,13.727,13.727,259200.0
2014-07-08 11:45:00,14.52,14.52,14.5,14.52,192000.0,13.727,13.727,13.7081,13.727,192000.0
2014-07-08 11:50:00,14.52,14.52,14.49,14.49,420000.0,13.727,13.727,13.6987,13.6987,420000.0
2014-07-08 11:55:00,14.49,14.51,14.49,14.51,304800.0,13.6987,13.7176,13.6987,13.7176,304800.0
2014-07-08 12:00:00,14.51,14.52,14.5,14.52,391200.0,13.7176,13.727,13.7081,13.727,391200.0
2014-07-08 12:05:00,14.52,14.52,14.5,14.5,347200.0,13.727,13.727,13.7081,13.7081,347200.0
2014-07-08 12:10:00,14.5,14.51,14.47,14.49,652000.0,13.7081,13.7176,13.6798,13.6987,652000.0
2014-07-08 12:15:00,14.49,14.49,14.47,14.48,751200.0,13.6987,13.6987,13.6798,13.6892,751200.0
2014-07-08 12:20:00,14.48,14.5,14.48,14.5,336800.0,13.6892,13.7081,13.6892,13.7081,336800.0
2014-07-08 12:25:00,14.5,14.5,14.49,14.5,356000.0,13.7081,13.7081,13.6987,13.7081,356000.0
2014-07-08 12:30:00,14.51,14.52,14.49,14.5,308000.0,13.7176,13.727,13.6987,13.7081,308000.0
2014-07-08 12:35:00,14.5,14.5,14.49,14.49,108800.0,13.7081,13.7081,13.6987,13.6987,108800.0
2014-07-08 12:40:00,14.49,14.51,14.49,14.51,122400.0,13.6987,13.7176,13.6987,13.7176,122400.0
2014-07-08 12:45:00,14.51,14.51,14.5,14.51,177600.0,13.7176,13.7176,13.7081,13.7176,177600.0
2014-07-08 12:50:00,14.51,14.54,14.51,14.53,521600.0,13.7176,13.7459,13.7176,13.7365,521600.0
2014-07-08 12:55:00,14.53,14.53,14.52,14.53,153600.0,13.7365,13.7365,13.727,13.7365,153600.0
2014-07-08 13:00:00,14.53,14.53,14.52,14.52,246400.0,13.7365,13.7365,13.727,13.727,246400.0
2014-07-08 13:05:00,14.52,14.52,14.51,14.51,149600.0,13.727,13.727,13.7176,13.7176,149600.0
2014-07-08 13:10:00,14.51,14.55,14.51,14.55,422400.0,13.7176,13.7554,13.7176,13.7554,422400.0
2014-07-08 13:15:00,14.55,14.56,14.55,14.56,222400.0,13.7554,13.7649,13.7554,13.7649,222400.0
2014-07-08 13:20:00,14.56,14.57,14.55,14.56,551200.0,13.7649,13.7743,13.7554,13.7649,551200.0
2014-07-08 13:25:00,14.57,14.57,14.56,14.56,244800.0,13.7743,13.7743,13.7649,13.7649,244800.0
2014-07-08 13:30:00,14.56,14.56,14.56,14.56,234400.0,13.7649,13.7649,13.7649,13.7649,234400.0
2014-07-08 13:35:00,14.56,14.58,14.56,14.57,492800.0,13.7649,13.7838,13.7649,13.7743,492800.0
2014-07-08 13:40:00,14.57,14.6,14.57,14.59,572800.0,13.7743,13.8027,13.7743,13.7932,572800.0
2014-07-08 13:45:00,14.59,14.59,14.58,14.58,195200.0,13.7932,13.7932,13.7838,13.7838,195200.0
2014-07-08 13:50:00,14.58,14.59,14.58,14.59,112000.0,13.7838,13.7932,13.7838,13.7932,112000.0
2014-07-08 13:55:00,14.59,14.59,14.58,14.58,132800.0,13.7932,13.7932,13.7838,13.7838,132800.0
2014-07-08 14:00:00,14.58,14.58,14.56,14.57,282400.0,13.7838,13.7838,13.7649,13.7743,282400.0
2014-07-08 14:05:00,14.57,14.57,14.56,14.56,49600.0,13.7743,13.7743,13.7649,13.7649,49600.0
2014-07-08 14:10:00,14.56,14.58,14.56,14.58,165600.0,13.7649,13.7838,13.7649,13.7838,165600.0
2014-07-08 14:15:00,14.58,14.58,14.56,14.57,100800.0,13.7838,13.7838,13.7649,13.7743,100800.0
2014-07-08 14:20:00,14.56,14.58,14.56,14.58,208000.0,13.7649,13.7838,13.7649,13.7838,208000.0
2014-07-08 14:25:00,14.57,14.58,14.56,14.57,109600.0,13.7743,13.7838,13.7649,13.7743,109600.0
2014-07-08 14:30:00,14.57,14.57,14.55,14.55,239200.0,13.7743,13.7743,13.7554,13.7554,239200.0
2014-07-08 14:35:00,14.55,14.56,14.55,14.55,98400.0,13.7554,13.7649,13.7554,13.7554,98400.0
2014-07-08 14:40:00,14.55,14.58,14.55,14.58,237600.0,13.7554,13.7838,13.7554,13.7838,237600.0
2014-07-08 14:45:00,14.58,14.58,14.55,14.56,176000.0,13.7838,13.7838,13.7554,13.7649,176000.0
2014-07-08 14:50:00,14.56,14.56,14.55,14.55,170400.0,13.7649,13.7649,13.7554,13.7554,170400.0
2014-07-08 14:55:00,14.55,14.56,14.55,14.55,101600.0,13.7554,13.7649,13.7554,13.7554,101600.0
2014-07-08 15:00:00,14.55,14.55,14.52,14.52,254400.0,13.7554,13.7554,13.727,13.727,254400.0
2014-07-08 15:05:00,14.52,14.54,14.52,14.53,225600.0,13.727,13.7459,13.727,13.7365,225600.0
2014-07-08 15:10:00,14.53,14.53,14.52,14.53,188800.0,13.7365,13.7365,13.727,13.7365,188800.0
2014-07-08 15:15:00,14.53,14.55,14.53,14.54,331200.0,13.7365,13.7554,13.7365,13.7459,331200.0
2014-07-08 15:20:00,14.54,14.55,14.53,14.55,76800.0,13.7459,13.7554,13.7365,13.7554,76800.0
2014-07-08 15:25:00,14.55,14.56,14.54,14.54,254400.0,13.7554,13.7649,13.7459,13.7459,254400.0
2014-07-08 15:30:00,14.54,14.55,14.54,14.54,292000.0,13.7459,13.7554,13.7459,13.7459,292000.0
2014-07-08 15:35:00,14.54,14.55,14.54,14.55,334400.0,13.7459,13.7554,13.7459,13.7554,334400.0
2014-07-08 15:40:00,14.55,14.55,14.54,14.55,262400.0,13.7554,13.7554,13.7459,13.7554,262400.0
2014-07-08 15:45:00,14.55,14.55,14.54,14.54,406400.0,13.7554,13.7554,13.7459,13.7459,406400.0
2014-07-08 15:50:00,14.54,14.54,14.53,14.53,329600.0,13.7459,13.7459,13.7365,13.7365,329600.0
2014-07-08 15:55:00,14.53,14.55,14.53,14.54,1121600.0,13.7365,13.7554,13.7365,13.7459,1121600.0
2014-07-09 09:30:00,14.61,14.65,14.6,14.64,628800.0,13.8121,13.8499,13.8027,13.8405,628800.0
2014-07-09 09:35:00,14.64,14.66,14.63,14.64,618400.0,13.8405,13.8594,13.831,13.8405,618400.0
2014-07-09 09:40:00,14.64,14.65,14.62,14.62,525600.0,13.8405,13.8499,13.8216,13.8216,525600.0
2014-07-09 09:45:00,14.62,14.63,14.6,14.61,335200.0,13.8216,13.831,13.8027,13.8121,335200.0
2014-07-09 09:50:00,14.61,14.61,14.57,14.59,580800.0,13.8121,13.8121,13.7743,13.7932,580800.0
2014-07-09 09:55:00,14.6,14.6,14.57,14.57,501600.0,13.8027,13.8027,13.7743,13.7743,501600.0
2014-07-09 10:00:00,14.58,14.59,14.56,14.58,720800.0,13.7838,13.7932,13.7649,13.7838,720800.0
2014-07-09 10:05:00,14.58,14.61,14.58,14.59,461600.0,13.7838,13.8121,13.7838,13.7932,461600.0
2014-07-09 10:10:00,14.59,14.6,14.56,14.56,358400.0,13.7932,13.8027,13.7649,13.7649,358400.0
2014-07-09 10:15:00,14.56,14.58,14.56,14.56,328800.0,13.7649,13.7838,13.7649,13.7649,328800.0
2014-07-09 10:20:00,14.56,14.59,14.55,14.58,442400.0,13.7649,13.7932,13.7554,13.7838,442400.0
2014-07-09 10:25:00,14.59,14.6,14.59,14.6,172800.0,13.7932,13.8027,13.7932,13.8027,172800.0
2014-07-09 10:30:00,14.61,14.62,14.59,14.62,245600.0,13.8121,13.8216,13.7932,13.8216,245600.0
2014-07-09 10:35:00,14.62,14.63,14.61,14.63,156800.0,13.8216,13.831,13.8121,13.831,156800.0
2014-07-09 10:40:00,14.63,14.65,14.62,14.65,280800.0,13.831,13.8499,13.8216,13.8499,280800.0
2014-07-09 10:45:00,14.65,14.65,14.64,14.64,332800.0,13.8499,13.8499,13.8405,13.8405,332800.0
2014-07-09 10:50:00,14.64,14.64,14.62,14.63,204000.0,13.8405,13.8405,13.8216,13.831,204000.0
2014-07-09 10:55:00,14.62,14.63,14.62,14.63,71200.0,13.8216,13.831,13.8216,13.831,71200.0
2014-07-09 11:00:00,14.63,14.63,14.62,14.63,97600.0,13.831,13.831,13.8216,13.831,97600.0
2014-07-09 11:05:00,14.63,14.63,14.62,14.62,66400.0,13.831,13.831,13.8216,13.8216,66400.0
2014-07-09 11:10:00,14.62,14.62,14.59,14.6,244800.0,13.8216,13.8216,13.7932,13.8027,244800.0
2014-07-09 11:15:00,14.6,14.61,14.6,14.6,135200.0,13.8027,13.8121,13.8027,13.8027,135200.0
2014-07-09 11:20:00,14.6,14.62,14.6,14.62,106400.0,13.8027,13.8216,13.8027,13.8216,106400.0
2014-07-09 11:25:00,14.62,14.63,14.62,14.62,133600.0,13.8216,13.831,13.8216,13.8216,133600.0
2014-07-09 11:30:00,14.62,14.62,14.61,14.61,100800.0,13.8216,13.8216,13.8121,13.8121,100800.0
2014-07-09 11:35:00,14.61,14.61,14.59,14.6,145600.0,13.8121,13.8121,13.7932,13.8027,145600.0
2014-07-09 11:40:00,14.6,14.61,14.59,14.6,98400.0,13.8027,13.8121,13.7932,13.8027,98400.0
2014-07-09 11:45:00,14.6,14.61,14.59,14.6,136800.0,13.8027,13.8121,13.7932,13.8027,136800.0
2014-07-09 11:50:00,14.6,14.6,14.59,14.6,108000.0,13.8027,13.8027,13.7932,13.8027,108000.0
2014-07-09 11:55:00,14.6,14.61,14.6,14.6,56000.0,13.8027,13.8121,13.8027,13.8027,56000.0
2014-07-09 12:00:00,14.6,14.61,14.6,14.61,88800.0,13.8027,13.8121,13.8027,13.8121,88800.0
2014-07-09 12:05:00,14.61,14.62,14.61,14.61,103200.0,13.8121,13.8216,13.8121,13.8121,103200.0
2014-07-09 12:10:00,14.62,14.62,14.61,14.61,86400.0,13.8216,13.8216,13.8121,13.8121,86400.0
2014-07-09 12:15:00,14.61,14.61,14.6,14.6,84000.0,13.8121,13.8121,13.8027,13.8027,84000.0
2014-07-09 12:20:00,14.6,14.61,14.6,14.61,72800.0,13.8027,13.8121,13.8027,13.8121,72800.0
2014-07-09 12:25:00,14.61,14.61,14.61,14.61,64800.0,13.8121,13.8121,13.8121,13.8121,64800.0
2014-07-09 12:30:00,14.61,14.62,14.6,14.62,86400.0,13.8121,13.8216,13.8027,13.8216,86400.0
2014-07-09 12:35:00,14.61,14.62,14.61,14.62,113600.0,13.8121,13.8216,13.8121,13.8216,113600.0
2014-07-09 12:40:00,14.61,14.62,14.61,14.61,65600.0,13.8121,13.8216,13.8121,13.8121,65600.0
2014-07-09 12:45:00,14.61,14.62,14.61,14.61,68000.0,13.8121,13.8216,13.8121,13.8121,68000.0
2014-07-09 12:50:00,14.61,14.61,14.6,14.61,38400.0,13.8121,13.8121,13.8027,13.8121,38400.0
2014-07-09 12:55:00,14.61,14.62,14.61,14.62,93600.0,13.8121,13.8216,13.8121,13.8216,93600.0
2014-07-09 13:00:00,14.62,14.62,14.61,14.62,75200.0,13.8216,13.8216,13.8121,13.8216,75200.0
2014-07-09 13:05:00,14.62,14.62,14.62,14.62,76000.0,13.8216,13.8216,13.8216,13.8216,76000.0
2014-07-09 13:10:00,14.62,14.63,14.61,14.63,133600.0,13.8216,13.831,13.8121,13.831,133600.0
2014-07-09 13:15:00,14.63,14.63,14.63,14.63,105600.0,13.831,13.831,13.831,13.831,105600.0
2014-07-09 13:20:00,14.63,14.63,14.62,14.63,320000.0,13.831,13.831,13.8216,13.831,320000.0
2014-07-09 13:25:00,14.62,14.63,14.62,14.62,34400.0,13.8216,13.831,13.8216,13.8216,34400.0
2014-07-09 13:30:00,14.62,14.62,14.62,14.62,64000.0,13.8216,13.8216,13.8216,13.8216,64000.0
2014-07-09 13:35:00,14.62,14.63,14.62,14.63,76000.0,13.8216,13.831,13.8216,13.831,76000.0
2014-07-09 13:40:00,14.63,14.63,14.63,14.63,45600.0,13.831,13.831,13.831,13.831,45600.0
2014-07-09 13:45:00,14.63,14.63,14.63,14.63,54400.0,13.831,13.831,13.831,13.831,54400.0
2014-07-09 13:50:00,14.63,14.63,14.63,14.63,72800.0,13.831,13.831,13.831,13.831,72800.0
2014-07-09 13:55:00,14.63,14.63,14.63,14.63,75200.0,13.831,13.831,13.831,13.831,75200.0
2014-07-09 14:00:00,14.63,14.63,14.59,14.61,574400.0,13.831,13.831,13.7932,13.8121,574400.0
2014-07-09 14:05:00,14.61,14.61,14.57,14.59,639200.0,13.8121,13.8121,13.7743,13.7932,639200.0
2014-07-09 14:10:00,14.59,14.62,14.59,14.61,324800.0,13.7932,13.8216,13.7932,13.8121,324800.0
2014-07-09 14:15:00,14.61,14.67,14.61,14.67,780000.0,13.8121,13.8688,13.8121,13.8688,780000.0
2014-07-09 14:20:00,14.67,14.67,14.65,14.65,370400.0,13.8688,13.8688,13.8499,13.8499,370400.0
2014-07-09 14:25:00,14.66,14.68,14.66,14.67,321600.0,13.8594,13.8783,13.8594,13.8688,321600.0
2014-07-09 14:30:00,14.67,14.67,14.65,14.67,293600.0,13.8688,13.8688,13.8499,13.8688,293600.0
2014-07-09 14:35:00,14.67,14.67,14.64,14.65,155200.0,13.8688,13.8688,13.8405,13.8499,155200.0
2014-07-09 14:40:00,14.66,14.67,14.65,14.66,116800.0,13.8594,13.8688,13.8499,13.8594,116800.0
2014-07-09 14:45:00,14.66,14.67,14.66,14.66,209600.0,13.8594,13.8688,13.8594,13.8594,209600.0
2014-07-09 14:50:00,14.66,14.68,14.66,14.68,159200.0,13.8594,13.8783,13.8594,13.8783,159200.0
2014-07-09 14:55:00,14.68,14.68,14.66,14.66,176800.0,13.8783,13.8783,13.8594,13.8594,176800.0
2014-07-09 15:00:00,14.66,14.67,14.66,14.66,87200.0,13.8594,13.8688,13.8594,13.8594,87200.0
2014-07-09 15:05:00,14.66,14.68,14.66,14.68,263200.0,13.8594,13.8783,13.8594,13.8783,263200.0
2014-07-09 15:10:00,14.68,14.7,14.68,14.69,373600.0,13.8783,13.8972,13.8783,13.8878,373600.0
2014-07-09 15:15:00,14.69,14.69,14.66,14.67,343200.0,13.8878,13.8878,13.8594,13.8688,343200.0
2014-07-09 15:20:00,14.67,14.68,14.66,14.67,320800.0,13.8688,13.8783,13.8594,13.8688,320800.0
2014-07-09 15:25:00,14.66,14.68,14.66,14.67,208000.0,13.8594,13.8783,13.8594,13.8688,208000.0
2014-07-09 15:30:00,14.67,14.67,14.66,14.67,239200.0,13.8688,13.8688,13.8594,13.8688,239200.0
2014-07-09 15:35:00,14.67,14.69,14.66,14.69,221600.0,13.8688,13.8878,13.8594,13.8878,221600.0
2014-07-09 15:40:00,14.68,14.7,14.68,14.69,275200.0,13.8783,13.8972,13.8783,13.8878,275200.0
2014-07-09 15:45:00,14.69,14.69,14.66,14.67,278400.0,13.8878,13.8878,13.8594,13.8688,278400.0
2014-07-09 15:50:00,14.67,14.67,14.65,14.66,362400.0,13.8688,13.8688,13.8499,13.8594,362400.0
2014-07-09 15:55:00,14.66,14.68,14.66,14.68,376000.0,13.8594,13.8783,13.8594,13.8783,376000.0
2014-07-10 09:30:00,14.39,14.4,14.36,14.4,1520000.0,13.6041,13.6136,13.5758,13.6136,1520000.0
2014-07-10 09:35:00,14.4,14.45,14.38,14.44,763200.0,13.6136,13.6609,13.5947,13.6514,763200.0
2014-07-10 09:40:00,14.43,14.43,14.41,14.41,555200.0,13.642,13.642,13.623,13.623,555200.0
2014-07-10 09:45:00,14.41,14.41,14.38,14.38,525600.0,13.623,13.623,13.5947,13.5947,525600.0
2014-07-10 09:50:00,14.39,14.42,14.37,14.42,689600.0,13.6041,13.6325,13.5852,13.6325,689600.0
2014-07-10 09:55:00,14.42,14.43,14.39,14.41,516000.0,13.6325,13.642,13.6041,13.623,516000.0
2014-07-10 10:00:00,14.42,14.44,14.41,14.44,735200.0,13.6325,13.6514,13.623,13.6514,735200.0
2014-07-10 10:05:00,14.44,14.47,14.43,14.46,927200.0,13.6514,13.6798,13.642,13.6703,927200.0
2014-07-10 10:10:00,14.46,14.46,14.44,14.45,479200.0,13.6703,13.6703,13.6514,13.6609,479200.0
2014-07-10 10:15:00,14.46,14.47,14.45,14.45,487200.0,13.6703,13.6798,13.6609,13.6609,487200.0
2014-07-10 10:20:00,14.46,14.49,14.46,14.49,600800.0,13.6703,13.6987,13.6703,13.6987,600800.0
2014-07-10 10:25:00,14.49,14.49,14.47,14.49,401600.0,13.6987,13.6987,13.6798,13.6987,401600.0
2014-07-10 10:30:00,14.48,14.48,14.47,14.47,216800.0,13.6892,13.6892,13.6798,13.6798,216800.0
2014-07-10 10:35:00,14.47,14.48,14.46,14.46,240000.0,13.6798,13.6892,13.6703,13.6703,240000.0
2014-07-10 10:40:00,14.46,14.47,14.46,14.47,140800.0,13.6703,13.6798,13.6703,13.6798,140800.0
2014-07-10 10:45:00,14.47,14.51,14.47,14.51,562400.0,13.6798,13.7176,13.6798,13.7176,562400.0
2014-07-10 10:50:00,14.51,14.51,14.49,14.5,340800.0,13.7176,13.7176,13.6987,13.7081,340800.0
2014-07-10 10:55:00,14.51,14.53,14.5,14.53,460800.0,13.7176,13.7365,13.7081,13.7365,460800.0
2014-07-10 11:00:00,14.53,14.54,14.53,14.54,270400.0,13.7365,13.7459,13.7365,13.7459,270400.0
2014-07-10 11:05:00,14.53,14.53,14.52,14.53,371200.0,13.7365,13.7365,13.727,13.7365,371200.0
2014-07-10 11:10:00,14.53,14.54,14.53,14.53,93600.0,13.7365,13.7459,13.7365,13.7365,93600.0
2014-07-10 11:15:00,14.53,14.53,14.52,14.53,140000.0,13.7365,13.7365,13.727,13.7365,140000.0
2014-07-10 11:20:00,14.52,14.54,14.52,14.53,178400.0,13.727,13.7459,13.727,13.7365,178400.0
2014-07-10 11:25:00,14.53,14.53,14.51,14.52,184000.0,13.7365,13.7365,13.7176,13.727,184000.0
2014-07-10 11:30:00,14.51,14.52,14.5,14.52,167200.0,13.7176,13.727,13.7081,13.727,167200.0
2014-07-10 11:35:00,14.52,14.53,14.52,14.53,43200.0,13.727,13.7365,13.727,13.7365,43200.0
2014-07-10 11:40:00,14.53,14.53,14.5,14.5,171200.0,13.7365,13.7365,13.7081,13.7081,171200.0
2014-07-10 11:45:00,14.5,14.51,14.5,14.5,44800.0,13.7081,13.7176,13.7081,13.7081,44800.0
2014-07-10 11:50:00,14.51,14.52,14.5,14.51,62400.0,13.7176,13.727,13.7081,13.7176,62400.0
2014-07-10 11:55:00,14.51,14.53,14.5,14.53,176800.0,13.7176,13.7365,13.7081,13.7365,176800.0
2014-07-10 12:00:00,14.52,14.53,14.51,14.52,36000.0,13.727,13.7365,13.7176,13.727,36000.0
2014-07-10 12:05:00,14.52,14.53,14.51,14.52,60000.0,13.727,13.7365,13.7176,13.727,60000.0
2014-07-10 12:10:00,14.52,14.53,14.52,14.52,72000.0,13.727,13.7365,13.727,13.727,72000.0
2014-07-10 12:15:00,14.52,14.55,14.52,14.54,94400.0,13.727,13.7554,13.727,13.7459,94400.0
2014-07-10 12:20:00,14.54,14.56,14.54,14.56,192000.0,13.7459,13.7649,13.7459,13.7649,192000.0
2014-07-10 12:25:00,14.56,14.57,14.56,14.56,196000.0,13.7649,13.7743,13.7649,13.7649,196000.0
2014-07-10 12:30:00,14.57,14.58,14.56,14.57,98400.0,13.7743,13.7838,13.7649,13.7743,98400.0
2014-07-10 12:35:00,14.57,14.57,14.56,14.56,118400.0,13.7743,13.7743,13.7649,13.7649,118400.0
2014-07-10 12:40:00,14.57,14.57,14.56,14.57,55200.0,13.7743,13.7743,13.7649,13.7743,55200.0
2014-07-10 12:45:00,14.57,14.57,14.55,14.55,77600.0,13.7743,13.7743,13.7554,13.7554,77600.0
2014-07-10 12:50:00,14.55,14.55,14.54,14.54,241600.0,13.7554,13.7554,13.7459,13.7459,241600.0
2014-07-10 12:55:00,14.54,14.55,14.54,14.55,61600.0,13.7459,13.7554,13.7459,13.7554,61600.0
2014-07-10 13:00:00,14.55,14.56,14.54,14.55,112000.0,13.7554,13.7649,13.7459,13.7554,112000.0
2014-07-10 13:05:00,14.56,14.56,14.55,14.56,6400.0,13.7649,13.7649,13.7554,13.7649,6400.0
2014-07-10 13:10:00,14.55,14.56,14.55,14.56,48800.0,13.7554,13.7649,13.7554,13.7649,48800.0
2014-07-10 13:15:00,14.56,14.56,14.55,14.56,87200.0,13.7649,13.7649,13.7554,13.7649,87200.0
2014-07-10 13:20:00,14.56,14.61,14.56,14.6,295200.0,13.7649,13.8121,13.7649,13.8027,295200.0
2014-07-10 13:25:00,14.61,14.61,14.6,14.6,313600.0,13.8121,13.8121,13.8027,13.8027,313600.0
2014-07-10 13:30:00,14.61,14.62,14.6,14.6,167200.0,13.8121,13.8216,13.8027,13.8027,167200.0
2014-07-10 13:35:00,14.6,14.62,14.6,14.62,332000.0,13.8027,13.8216,13.8027,13.8216,332000.0
2014-07-10 13:40:00,14.63,14.63,14.61,14.61,430400.0,13.831,13.831,13.8121,13.8121,430400.0
2014-07-10 13:45:00,14.62,14.62,14.6,14.6,228000.0,13.8216,13.8216,13.8027,13.8027,228000.0
2014-07-10 13:50:00,14.61,14.61,14.59,14.59,293600.0,13.8121,13.8121,13.7932,13.7932,293600.0
2014-07-10 13:55:00,14.59,14.6,14.58,14.59,283200.0,13.7932,13.8027,13.7838,13.7932,283200.0
2014-07-10 14:00:00,14.59,14.6,14.59,14.6,140800.0,13.7932,13.8027,13.7932,13.8027,140800.0
2014-07-10 14:05:00,14.6,14.61,14.59,14.6,240000.0,13.8027,13.8121,13.7932,13.8027,240000.0
2014-07-10 14:10:00,14.6,14.61,14.58,14.58,271200.0,13.8027,13.8121,13.7838,13.7838,271200.0
2014-07-10 14:15:00,14.58,14.6,14.58,14.58,204800.0,13.7838,13.8027,13.7838,13.7838,204800.0
2014-07-10 14:20:00,14.58,14.6,14.58,14.59,201600.0,13.7838,13.8027,13.7838,13.7932,201600.0
2014-07-10 14:25:00,14.59,14.6,14.59,14.6,138400.0,13.7932,13.8027,13.7932,13.8027,138400.0
2014-07-10 14:30:00,14.6,14.61,14.56,14.57,359200.0,13.8027,13.8121,13.7649,13.7743,359200.0
2014-07-10 14:35:00,14.56,14.57,14.56,14.56,198400.0,13.7649,13.7743,13.7649,13.7649,198400.0
2014-07-10 14:40:00,14.57,14.57,14.54,14.54,401600.0,13.7743,13.7743,13.7459,13.7459,401600.0
2014-07-10 14:45:00,14.54,14.56,14.54,14.55,184000.0,13.7459,13.7649,13.7459,13.7554,184000.0
2014-07-10 14:50:00,14.55,14.56,14.55,14.56,148000.0,13.7554,13.7649,13.7554,13.7649,148000.0
2014-07-10 14:55:00,14.56,14.56,14.54,14.54,387200.0,13.7649,13.7649,13.7459,13.7459,387200.0
2014-07-10 15:00:00,14.53,14.54,14.52,14.52,384000.0,13.7365,13.7459,13.727,13.727,384000.0
2014-07-10 15:05:00,14.52,14.53,14.51,14.53,402400.0,13.727,13.7365,13.7176,13.7365,402400.0
2014-07-10 15:10:00,14.53,14.53,14.53,14.53,124800.0,13.7365,13.7365,13.7365,13.7365,124800.0
2014-07-10 15:15:00,14.53,14.54,14.52,14.54,161600.0,13.7365,13.7459,13.727,13.7459,161600.0
2014-07-10 15:20:00,14.54,14.54,14.53,14.54,179200.0,13.7459,13.7459,13.7365,13.7459,179200.0
2014-07-10 15:25:00,14.54,14.56,14.54,14.56,353600.0,13.7459,13.7649,13.7459,13.7649,353600.0
2014-07-10 15:30:00,14.56,14.56,14.55,14.55,111200.0,13.7649,13.7649,13.7554,13.7554,111200.0
2014-07-10 15:35:00,14.56,14.57,14.56,14.56,125600.0,13.7649,13.7743,13.7649,13.7649,125600.0
2014-07-10 15:40:00,14.56,14.58,14.56,14.58,372800.0,13.7649,13.7838,13.7649,13.7838,372800.0
2014-07-10 15:45:00,14.57,14.57,14.56,14.56,216000.0,13.7743,13.7743,13.7649,13.7649,216000.0
2014-07-10 15:50:00,14.56,14.56,14.55,14.56,395200.0,13.7649,13.7649,13.7554,13.7649,395200.0
2014-07-10 15:55:00,14.56,14.56,14.55,14.55,904800.0,13.7649,13.7649,13.7554,13.7554,904800.0
2014-07-11 09:30:00,14.54,14.58,14.53,14.56,860000.0,13.7459,13.7838,13.7365,13.7649,860000.0
2014-07-11 09:35:00,14.56,14.56,14.5,14.51,775200.0,13.7649,13.7649,13.7081,13.7176,775200.0
2014-07-11 09:40:00,14.51,14.51,14.48,14.5,854400.0,13.7176,13.7176,13.6892,13.7081,854400.0
2014-07-11 09:45:00,14.49,14.5,14.47,14.49,457600.0,13.6987,13.7081,13.6798,13.6987,457600.0
2014-07-11 09:50:00,14.49,14.51,14.49,14.49,298400.0,13.6987,13.7176,13.6987,13.6987,298400.0
2014-07-11 09:55:00,14.5,14.53,14.49,14.52,491200.0,13.7081,13.7365,13.6987,13.727,491200.0
2014-07-11 10:00:00,14.51,14.52,14.5,14.5,171200.0,13.7176,13.727,13.7081,13.7081,171200.0
2014-07-11 10:05:00,14.5,14.52,14.49,14.52,214400.0,13.7081,13.727,13.6987,13.727,214400.0
2014-07-11 10:10:00,14.52,14.56,14.51,14.55,388800.0,13.727,13.7649,13.7176,13.7554,388800.0
2014-07-11 10:15:00,14.55,14.57,14.54,14.57,297600.0,13.7554,13.7743,13.7459,13.7743,297600.0
2014-07-11 10:20:00,14.57,14.57,14.55,14.56,221600.0,13.7743,13.7743,13.7554,13.7649,221600.0
2014-07-11 10:25:00,14.56,14.57,14.55,14.55,215200.0,13.7649,13.7743,13.7554,13.7554,215200.0
2014-07-11 10:30:00,14.56,14.56,14.54,14.54,222400.0,13.7649,13.7649,13.7459,13.7459,222400.0
2014-07-11 10:35:00,14.54,14.54,14.52,14.52,281600.0,13.7459,13.7459,13.727,13.727,281600.0
2014-07-11 10:40:00,14.52,14.53,14.51,14.53,132800.0,13.727,13.7365,13.7176,13.7365,132800.0
2014-07-11 10:45:00,14.52,14.55,14.52,14.54,173600.0,13.727,13.7554,13.727,13.7459,173600.0
2014-07-11 10:50:00,14.54,14.55,14.53,14.54,141600.0,13.7459,13.7554,13.7365,13.7459,141600.0
2014-07-11 10:55:00,14.54,14.54,14.52,14.53,153600.0,13.7459,13.7459,13.727,13.7365,153600.0
2014-07-11 11:00:00,14.53,14.53,14.52,14.53,182400.0,13.7365,13.7365,13.727,13.7365,182400.0
2014-07-11 11:05:00,14.52,14.54,14.52,14.53,136000.0,13.727,13.7459,13.727,13.7365,136000.0
2014-07-11 11:10:00,14.53,14.54,14.53,14.53,180000.0,13.7365,13.7459,13.7365,13.7365,180000.0
2014-07-11 11:15:00,14.53,14.53,14.52,14.52,124800.0,13.7365,13.7365,13.727,13.727,124800.0
2014-07-11 11:20:00,14.52,14.52,14.49,14.51,195200.0,13.727,13.727,13.6987,13.7176,195200.0
2014-07-11 11:25:00,14.51,14.51,14.5,14.51,121600.0,13.7176,13.7176,13.7081,13.7176,121600.0
2014-07-11 11:30:00,14.51,14.54,14.51,14.54,206400.0,13.7176,13.7459,13.7176,13.7459,206400.0
2014-07-11 11:35:00,14.54,14.54,14.53,14.53,126400.0,13.7459,13.7459,13.7365,13.7365,126400.0
2014-07-11 11:40:00,14.53,14.54,14.53,14.53,66400.0,13.7365,13.7459,13.7365,13.7365,66400.0
2014-07-11 11:45:00,14.53,14.53,14.52,14.52,23200.0,13.7365,13.7365,13.727,13.727,23200.0
2014-07-11 11:50:00,14.52,14.52,14.51,14.52,120000.0,13.727,13.727,13.7176,13.727,120000.0
2014-07-11 11:55:00,14.52,14.52,14.51,14.51,44800.0,13.727,13.727,13.7176,13.7176,44800.0
2014-07-11 12:00:00,14.51,14.52,14.51,14.52,128000.0,13.7176,13.727,13.7176,13.727,128000.0
2014-07-11 12:05:00,14.52,14.52,14.51,14.52,54400.0,13.727,13.727,13.7176,13.727,54400.0
2014-07-11 12:10:00,14.52,14.52,14.51,14.52,140800.0,13.727,13.727,13.7176,13.727,140800.0
2014-07-11 12:15:00,14.52,14.53,14.52,14.52,80000.0,13.727,13.7365,13.727,13.727,80000.0
2014-07-11 12:20:00,14.52,14.52,14.51,14.51,75200.0,13.727,13.727,13.7176,13.7176,75200.0
2014-07-11 12:25:00,14.51,14.52,14.5,14.51,231200.0,13.7176,13.727,13.7081,13.7176,231200.0
2014-07-11 12:30:00,14.51,14.52,14.51,14.52,82400.0,13.7176,13.727,13.7176,13.727,82400.0
2014-07-11 12:35:00,14.51,14.52,14.51,14.52,16000.0,13.7176,13.727,13.7176,13.727,16000.0
2014-07-11 12:40:00,14.52,14.52,14.51,14.52,87200.0,13.727,13.727,13.7176,13.727,87200.0
2014-07-11 12:45:00,14.52,14.52,14.51,14.51,43200.0,13.727,13.727,13.7176,13.7176,43200.0
2014-07-11 12:50:00,14.51,14.53,14.51,14.53,141600.0,13.7176,13.7365,13.7176,13.7365,141600.0
2014-07-11 12:55:00,14.52,14.53,14.52,14.53,36000.0,13.727,13.7365,13.727,13.7365,36000.0
2014-07-11 13:00:00,14.53,14.54,14.53,14.54,80800.0,13.7365,13.7459,13.7365,13.7459,80800.0
2014-07-11 13:05:00,14.54,14.55,14.54,14.54,92000.0,13.7459,13.7554,13.7459,13.7459,92000.0
2014-07-11 13:10:00,14.54,14.55,14.54,14.54,21600.0,13.7459,13.7554,13.7459,13.7459,21600.0
2014-07-11 13:15:00,14.54,14.56,14.54,14.56,248800.0,13.7459,13.7649,13.7459,13.7649,248800.0
2014-07-11 13:20:00,14.56,14.57,14.56,14.56,202400.0,13.7649,13.7743,13.7649,13.7649,202400.0
2014-07-11 13:25:00,14.56,14.56,14.56,14.56,142400.0,13.7649,13.7649,13.7649,13.7649,142400.0
2014-07-11 13:30:00,14.56,14.56,14.55,14.55,148000.0,13.7649,13.7649,13.7554,13.7554,148000.0
2014-07-11 13:35:00,14.56,14.56,14.55,14.55,111200.0,13.7649,13.7649,13.7554,13.7554,111200.0
2014-07-11 13:40:00,14.55,14.56,14.55,14.56,156800.0,13.7554,13.7649,13.7554,13.7649,156800.0
2014-07-11 13:45:00,14.56,14.56,14.56,14.56,74400.0,13.7649,13.7649,13.7649,13.7649,74400.0
2014-07-11 13:50:00,14.56,14.56,14.56,14.56,47200.0,13.7649,13.7649,13.7649,13.7649,47200.0
2014-07-11 13:55:00,14.56,14.56,14.56,14.56,20800.0,13.7649,13.7649,13.7649,13.7649,20800.0
2014-07-11 14:00:00,14.56,14.56,14.56,14.56,58400.0,13.7649,13.7649,13.7649,13.7649,58400.0
2014-07-11 14:05:00,14.56,14.58,14.56,14.58,122400.0,13.7649,13.7838,13.7649,13.7838,122400.0
2014-07-11 14:10:00,14.58,14.58,14.57,14.58,122400.0,13.7838,13.7838,13.7743,13.7838,122400.0
2014-07-11 14:15:00,14.57,14.57,14.57,14.57,78400.0,13.7743,13.7743,13.7743,13.7743,78400.0
2014-07-11 14:20:00,14.57,14.58,14.57,14.58,92000.0,13.7743,13.7838,13.7743,13.7838,92000.0
2014-07-11 14:25:00,14.58,14.59,14.58,14.59,158400.0,13.7838,13.7932,13.7838,13.7932,158400.0
2014-07-11 14:30:00,14.58,14.59,14.58,14.59,203200.0,13.7838,13.7932,13.7838,13.7932,203200.0
2014-07-11 14:35:00,14.59,14.6,14.59,14.59,198400.0,13.7932,13.8027,13.7932,13.7932,198400.0
2014-07-11 14:40:00,14.59,14.6,14.59,14.59,532800.0,13.7932,13.8027,13.7932,13.7932,532800.0
2014-07-11 14:45:00,14.59,14.59,14.58,14.58,116800.0,13.7932,13.7932,13.7838,13.7838,116800.0
2014-07-11 14:50:00,14.58,14.59,14.58,14.58,225600.0,13.7838,13.7932,13.7838,13.7838,225600.0
2014-07-11 14:55:00,14.58,14.58,14.58,14.58,162400.0,13.7838,13.7838,13.7838,13.7838,162400.0
2014-07-11 15:00:00,14.58,14.58,14.57,14.58,186400.0,13.7838,13.7838,13.7743,13.7838,186400.0
2014-07-11 15:05:00,14.58,14.59,14.58,14.59,85600.0,13.7838,13.7932,13.7838,13.7932,85600.0
2014-07-11 15:10:00,14.59,14.59,14.58,14.58,124800.0,13.7932,13.7932,13.7838,13.7838,124800.0
2014-07-11 15:15:00,14.58,14.59,14.58,14.58,144000.0,13.7838,13.7932,13.7838,13.7838,144000.0
2014-07-11 15:20:00,14.59,14.59,14.58,14.58,153600.0,13.7932,13.7932,13.7838,13.7838,153600.0
2014-07-11 15:25:00,14.59,14.6,14.59,14.6,192800.0,13.7932,13.8027,13.7932,13.8027,192800.0
2014-07-11 15:30:00,14.6,14.6,14.59,14.6,101600.0,13.8027,13.8027,13.7932,13.8027,101600.0
2014-07-11 15:35:00,14.6,14.62,14.6,14.61,196800.0,13.8027,13.8216,13.8027,13.8121,196800.0
2014-07-11 15:40:00,14.61,14.61,14.6,14.61,107200.0,13.8121,13.8121,13.8027,13.8121,107200.0
2014-07-11 15:45:00,14.6,14.6,14.59,14.59,135200.0,13.8027,13.8027,13.7932,13.7932,135200.0
2014-07-11 15:50:00,14.59,14.6,14.59,14.59,164800.0,13.7932,13.8027,13.7932,13.7932,164800.0
2014-07-11 15:55:00,14.59,14.59,14.59,14.59,653600.0,13.7932,13.7932,13.7932,13.7932,653600.0
2014-07-14 09:30:00,14.74,14.76,14.73,14.73,867200.0,13.935,13.9539,13.9256,13.9256,867200.0
2014-07-14 09:35:00,14.74,14.75,14.72,14.74,723200.0,13.935,13.9445,13.9161,13.935,723200.0
2014-07-14 09:40:00,14.73,14.74,14.73,14.74,323200.0,13.9256,13.935,13.9256,13.935,323200.0
2014-07-14 09:45:00,14.74,14.77,14.74,14.75,1076000.0,13.935,13.9634,13.935,13.9445,1076000.0
2014-07-14 09:50:00,14.75,14.76,14.74,14.74,205600.0,13.9445,13.9539,13.935,13.935,205600.0
2014-07-14 09:55:00,14.74,14.74,14.72,14.74,398400.0,13.935,13.935,13.9161,13.935,398400.0
2014-07-14 10:00:00,14.74,14.75,14.74,14.75,256800.0,13.935,13.9445,13.935,13.9445,256800.0
2014-07-14 10:05:00,14.75,14.76,14.74,14.74,277600.0,13.9445,13.9539,13.935,13.935,277600.0
2014-07-14 10:10:00,14.74,14.76,14.74,14.75,288000.0,13.935,13.9539,13.935,13.9445,288000.0
2014-07-14 10:15:00,14.75,14.75,14.74,14.74,147200.0,13.9445,13.9445,13.935,13.935,147200.0
2014-07-14 10:20:00,14.74,14.75,14.74,14.74,147200.0,13.935,13.9445,13.935,13.935,147200.0
2014-07-14 10:25:00,14.75,14.75,14.74,14.74,190400.0,13.9445,13.9445,13.935,13.935,190400.0
2014-07-14 10:30:00,14.74,14.76,14.74,14.75,149600.0,13.935,13.9539,13.935,13.9445,149600.0
2014-07-14 10:35:00,14.75,14.76,14.74,14.75,116000.0,13.9445,13.9539,13.935,13.9445,116000.0
2014-07-14 10:40:00,14.75,14.75,14.74,14.75,139200.0,13.9445,13.9445,13.935,13.9445,139200.0
2014-07-14 10:45:00,14.75,14.76,14.75,14.76,316000.0,13.9445,13.9539,13.9445,13.9539,316000.0
2014-07-14 10:50:00,14.76,14.77,14.75,14.77,220000.0,13.9539,13.9634,13.9445,13.9634,220000.0
2014-07-14 10:55:00,14.77,14.77,14.76,14.76,230400.0,13.9634,13.9634,13.9539,13.9539,230400.0
2014-07-14 11:00:00,14.77,14.77,14.76,14.77,110400.0,13.9634,13.9634,13.9539,13.9634,110400.0
2014-07-14 11:05:00,14.77,14.78,14.77,14.78,103200.0,13.9634,13.9728,13.9634,13.9728,103200.0
2014-07-14 11:10:00,14.78,14.78,14.77,14.78,131200.0,13.9728,13.9728,13.9634,13.9728,131200.0
2014-07-14 11:15:00,14.78,14.78,14.76,14.76,120800.0,13.9728,13.9728,13.9539,13.9539,120800.0
2014-07-14 11:20:00,14.77,14.78,14.76,14.77,84800.0,13.9634,13.9728,13.9539,13.9634,84800.0
2014-07-14 11:25:00,14.78,14.78,14.77,14.77,128800.0,13.9728,13.9728,13.9634,13.9634,128800.0
2014-07-14 11:30:00,14.77,14.78,14.77,14.77,155200.0,13.9634,13.9728,13.9634,13.9634,155200.0
2014-07-14 11:35:00,14.77,14.78,14.76,14.76,159200.0,13.9634,13.9728,13.9539,13.9539,159200.0
2014-07-14 11:40:00,14.76,14.76,14.75,14.76,73600.0,13.9539,13.9539,13.9445,13.9539,73600.0
2014-07-14 11:45:00,14.77,14.77,14.76,14.76,66400.0,13.9634,13.9634,13.9539,13.9539,66400.0
2014-07-14 11:50:00,14.77,14.77,14.76,14.77,116000.0,13.9634,13.9634,13.9539,13.9634,116000.0
2014-07-14 11:55:00,14.77,14.77,14.76,14.76,108800.0,13.9634,13.9634,13.9539,13.9539,108800.0
2014-07-14 12:00:00,14.75,14.76,14.75,14.76,153600.0,13.9445,13.9539,13.9445,13.9539,153600.0
2014-07-14 12:05:00,14.76,14.77,14.76,14.76,144000.0,13.9539,13.9634,13.9539,13.9539,144000.0
2014-07-14 12:10:00,14.76,14.77,14.76,14.76,155200.0,13.9539,13.9634,13.9539,13.9539,155200.0
2014-07-14 12:15:00,14.76,14.76,14.76,14.76,84000.0,13.9539,13.9539,13.9539,13.9539,84000.0
2014-07-14 12:20:00,14.76,14.77,14.76,14.77,122400.0,13.9539,13.9634,13.9539,13.9634,122400.0
2014-07-14 12:25:00,14.77,14.77,14.76,14.76,64000.0,13.9634,13.9634,13.9539,13.9539,64000.0
2014-07-14 12:30:00,14.76,14.77,14.76,14.76,83200.0,13.9539,13.9634,13.9539,13.9539,83200.0
2014-07-14 12:35:00,14.76,14.77,14.75,14.75,58400.0,13.9539,13.9634,13.9445,13.9445,58400.0
2014-07-14 12:40:00,14.76,14.77,14.76,14.76,164800.0,13.9539,13.9634,13.9539,13.9539,164800.0
2014-07-14 12:45:00,14.76,14.76,14.75,14.75,155200.0,13.9539,13.9539,13.9445,13.9445,155200.0
2014-07-14 12:50:00,14.75,14.75,14.73,14.74,418400.0,13.9445,13.9445,13.9256,13.935,418400.0
2014-07-14 12:55:00,14.74,14.75,14.74,14.74,155200.0,13.935,13.9445,13.935,13.935,155200.0
2014-07-14 13:00:00,14.74,14.74,14.74,14.74,78400.0,13.935,13.935,13.935,13.935,78400.0
2014-07-14 13:05:00,14.74,14.74,14.74,14.74,60800.0,13.935,13.935,13.935,13.935,60800.0
2014-07-14 13:10:00,14.74,14.74,14.74,14.74,55200.0,13.935,13.935,13.935,13.935,55200.0
2014-07-14 13:15:00,14.74,14.74,14.74,14.74,147200.0,13.935,13.935,13.935,13.935,147200.0
2014-07-14 13:20:00,14.74,14.75,14.74,14.75,182400.0,13.935,13.9445,13.935,13.9445,182400.0
2014-07-14 13:25:00,14.75,14.75,14.74,14.74,84800.0,13.9445,13.9445,13.935,13.935,84800.0
2014-07-14 13:30:00,14.75,14.75,14.74,14.74,144000.0,13.9445,13.9445,13.935,13.935,144000.0
2014-07-14 13:35:00,14.74,14.75,14.74,14.75,108000.0,13.935,13.9445,13.935,13.9445,108000.0
2014-07-14 13:40:00,14.74,14.76,14.74,14.76,264800.0,13.935,13.9539,13.935,13.9539,264800.0
2014-07-14 13:45:00,14.76,14.76,14.75,14.75,439200.0,13.9539,13.9539,13.9445,13.9445,439200.0
2014-07-14 13:50:00,14.75,14.75,14.75,14.75,35200.0,13.9445,13.9445,13.9445,13.9445,35200.0
2014-07-14 13:55:00,14.75,14.75,14.74,14.75,128800.0,13.9445,13.9445,13.935,13.9445,128800.0
2014-07-14 14:00:00,14.75,14.75,14.74,14.75,74400.0,13.9445,13.9445,13.935,13.9445,74400.0
2014-07-14 14:05:00,14.75,14.75,14.75,14.75,51200.0,13.9445,13.9445,13.9445,13.9445,51200.0
2014-07-14 14:10:00,14.75,14.75,14.74,14.74,122400.0,13.9445,13.9445,13.935,13.935,122400.0
2014-07-14 14:15:00,14.74,14.75,14.74,14.75,192000.0,13.935,13.9445,13.935,13.9445,192000.0
2014-07-14 14:20:00,14.75,14.75,14.74,14.74,100000.0,13.9445,13.9445,13.935,13.935,100000.0
2014-07-14 14:25:00,14.74,14.75,14.74,14.74,85600.0,13.935,13.9445,13.935,13.935,85600.0
2014-07-14 14:30:00,14.74,14.74,14.74,14.74,97600.0,13.935,13.935,13.935,13.935,97600.0
2014-07-14 14:35:00,14.74,14.75,14.74,14.75,114400.0,13.935,13.9445,13.935,13.9445,114400.0
2014-07-14 14:40:00,14.75,14.75,14.74,14.74,54400.0,13.9445,13.9445,13.935,13.935,54400.0
2014-07-14 14:45:00,14.75,14.75,14.74,14.75,71200.0,13.9445,13.9445,13.935,13.9445,71200.0
2014-07-14 14:50:00,14.75,14.75,14.74,14.75,43200.0,13.9445,13.9445,13.935,13.9445,43200.0
2014-07-14 14:55:00,14.75,14.76,14.75,14.76,300800.0,13.9445,13.9539,13.9445,13.9539,300800.0
2014-07-14 15:00:00,14.76,14.76,14.75,14.75,130400.0,13.9539,13.9539,13.9445,13.9445,130400.0
2014-07-14 15:05:00,14.75,14.75,14.74,14.75,71200.0,13.9445,13.9445,13.935,13.9445,71200.0
2014-07-14 15:10:00,14.75,14.75,14.73,14.74,146400.0,13.9445,13.9445,13.9256,13.935,146400.0
2014-07-14 15:15:00,14.74,14.74,14.73,14.73,105600.0,13.935,13.935,13.9256,13.9256,105600.0
2014-07-14 15:20:00,14.73,14.74,14.73,14.73,175200.0,13.9256,13.935,13.9256,13.9256,175200.0
2014-07-14 15:25:00,14.73,14.73,14.73,14.73,191200.0,13.9256,13.9256,13.9256,13.9256,191200.0
2014-07-14 15:30:00,14.73,14.74,14.73,14.73,233600.0,13.9256,13.935,13.9256,13.9256,233600.0
2014-07-14 15:35:00,14.73,14.74,14.73,14.74,156800.0,13.9256,13.935,13.9256,13.935,156800.0
2014-07-14 15:40:00,14.74,14.74,14.73,14.73,280800.0,13.935,13.935,13.9256,13.9256,280800.0
2014-07-14 15:45:00,14.73,14.74,14.73,14.73,320000.0,13.9256,13.935,13.9256,13.9256,320000.0
2014-07-14 15:50:00,14.73,14.74,14.73,14.73,226400.0,13.9256,13.935,13.9256,13.9256,226400.0
2014-07-14 15:55:00,14.73,14.74,14.73,14.74,564000.0,13.9256,13.935,13.9256,13.935,564000.0
2014-07-15 09:30:00,14.76,14.79,14.76,14.78,502400.0,13.9539,13.9823,13.9539,13.9728,502400.0
2014-07-15 09:35:00,14.78,14.8,14.78,14.79,504000.0,13.9728,13.9917,13.9728,13.9823,504000.0
2014-07-15 09:40:00,14.79,14.81,14.79,14.81,412800.0,13.9823,14.0012,13.9823,14.0012,412800.0
2014-07-15 09:45:00,14.81,14.82,14.79,14.8,676000.0,14.0012,14.0107,13.9823,13.9917,676000.0
2014-07-15 09:50:00,14.79,14.8,14.75,14.76,580000.0,13.9823,13.9917,13.9445,13.9539,580000.0
2014-07-15 09:55:00,14.76,14.77,14.74,14.76,318400.0,13.9539,13.9634,13.935,13.9539,318400.0
2014-07-15 10:00:00,14.77,14.79,14.76,14.76,828800.0,13.9634,13.9823,13.9539,13.9539,828800.0
2014-07-15 10:05:00,14.76,14.79,14.76,14.78,370400.0,13.9539,13.9823,13.9539,13.9728,370400.0
2014-07-15 10:10:00,14.78,14.79,14.72,14.72,496000.0,13.9728,13.9823,13.9161,13.9161,496000.0
2014-07-15 10:15:00,14.72,14.74,14.7,14.73,515200.0,13.9161,13.935,13.8972,13.9256,515200.0
2014-07-15 10:20:00,14.73,14.74,14.72,14.72,440000.0,13.9256,13.935,13.9161,13.9161,440000.0
2014-07-15 10:25:00,14.73,14.74,14.73,14.73,402400.0,13.9256,13.935,13.9256,13.9256,402400.0
2014-07-15 10:30:00,14.73,14.75,14.72,14.72,347200.0,13.9256,13.9445,13.9161,13.9161,347200.0
2014-07-15 10:35:00,14.72,14.74,14.69,14.69,711200.0,13.9161,13.935,13.8878,13.8878,711200.0
2014-07-15 10:40:00,14.69,14.69,14.65,14.67,904000.0,13.8878,13.8878,13.8499,13.8688,904000.0
2014-07-15 10:45:00,14.67,14.68,14.62,14.63,776800.0,13.8688,13.8783,13.8216,13.831,776800.0
2014-07-15 10:50:00,14.62,14.66,14.61,14.66,625600.0,13.8216,13.8594,13.8121,13.8594,625600.0
2014-07-15 10:55:00,14.65,14.67,14.65,14.66,220000.0,13.8499,13.8688,13.8499,13.8594,220000.0
2014-07-15 11:00:00,14.66,14.66,14.63,14.63,225600.0,13.8594,13.8594,13.831,13.831,225600.0
2014-07-15 11:05:00,14.63,14.66,14.63,14.66,168800.0,13.831,13.8594,13.831,13.8594,168800.0
2014-07-15 11:10:00,14.66,14.7,14.66,14.69,456000.0,13.8594,13.8972,13.8594,13.8878,456000.0
2014-07-15 11:15:00,14.69,14.7,14.68,14.7,438400.0,13.8878,13.8972,13.8783,13.8972,438400.0
2014-07-15 11:20:00,14.7,14.71,14.69,14.7,526400.0,13.8972,13.9067,13.8878,13.8972,526400.0
2014-07-15 11:25:00,14.7,14.7,14.68,14.68,401600.0,13.8972,13.8972,13.8783,13.8783,401600.0
2014-07-15 11:30:00,14.68,14.68,14.65,14.65,472800.0,13.8783,13.8783,13.8499,13.8499,472800.0
2014-07-15 11:35:00,14.66,14.66,14.64,14.66,229600.0,13.8594,13.8594,13.8405,13.8594,229600.0
2014-07-15 11:40:00,14.65,14.65,14.63,14.64,383200.0,13.8499,13.8499,13.831,13.8405,383200.0
2014-07-15 11:45:00,14.64,14.64,14.62,14.64,226400.0,13.8405,13.8405,13.8216,13.8405,226400.0
2014-07-15 11:50:00,14.63,14.65,14.63,14.63,247200.0,13.831,13.8499,13.831,13.831,247200.0
2014-07-15 11:55:00,14.63,14.63,14.58,14.58,1172800.0,13.831,13.831,13.7838,13.7838,1172800.0
2014-07-15 12:00:00,14.58,14.6,14.56,14.56,588800.0,13.7838,13.8027,13.7649,13.7649,588800.0
2014-07-15 12:05:00,14.56,14.6,14.56,14.59,482400.0,13.7649,13.8027,13.7649,13.7932,482400.0
2014-07-15 12:10:00,14.59,14.61,14.59,14.59,259200.0,13.7932,13.8121,13.7932,13.7932,259200.0
2014-07-15 12:15:00,14.59,14.62,14.58,14.61,452000.0,13.7932,13.8216,13.7838,13.8121,452000.0
2014-07-15 12:20:00,14.61,14.61,14.59,14.6,170400.0,13.8121,13.8121,13.7932,13.8027,170400.0
2014-07-15 12:25:00,14.6,14.64,14.6,14.63,329600.0,13.8027,13.8405,13.8027,13.831,329600.0
2014-07-15 12:30:00,14.63,14.64,14.62,14.63,89600.0,13.831,13.8405,13.8216,13.831,89600.0
2014-07-15 12:35:00,14.63,14.65,14.62,14.65,178400.0,13.831,13.8499,13.8216,13.8499,178400.0
2014-07-15 12:40:00,14.66,14.67,14.65,14.66,181600.0,13.8594,13.8688,13.8499,13.8594,181600.0
2014-07-15 12:45:00,14.67,14.67,14.66,14.67,433600.0,13.8688,13.8688,13.8594,13.8688,433600.0
2014-07-15 12:50:00,14.67,14.67,14.65,14.65,127200.0,13.8688,13.8688,13.8499,13.8499,127200.0
2014-07-15 12:55:00,14.66,14.66,14.64,14.64,155200.0,13.8594,13.8594,13.8405,13.8405,155200.0
2014-07-15 13:00:00,14.64,14.65,14.64,14.64,167200.0,13.8405,13.8499,13.8405,13.8405,167200.0
2014-07-15 13:05:00,14.64,14.66,14.63,14.65,108800.0,13.8405,13.8594,13.831,13.8499,108800.0
2014-07-15 13:10:00,14.65,14.68,14.65,14.68,80800.0,13.8499,13.8783,13.8499,13.8783,80800.0
2014-07-15 13:15:00,14.68,14.71,14.68,14.71,589600.0,13.8783,13.9067,13.8783,13.9067,589600.0
2014-07-15 13:20:00,14.71,14.71,14.68,14.69,276800.0,13.9067,13.9067,13.8783,13.8878,276800.0
2014-07-15 13:25:00,14.69,14.69,14.68,14.68,187200.0,13.8878,13.8878,13.8783,13.8783,187200.0
2014-07-15 13:30:00,14.69,14.69,14.68,14.69,23200.0,13.8878,13.8878,13.8783,13.8878,23200.0
2014-07-15 13:35:00,14.69,14.7,14.68,14.68,260800.0,13.8878,13.8972,13.8783,13.8783,260800.0
2014-07-15 13:40:00,14.68,14.69,14.68,14.68,160800.0,13.8783,13.8878,13.8783,13.8783,160800.0
2014-07-15 13:45:00,14.69,14.7,14.68,14.69,197600.0,13.8878,13.8972,13.8783,13.8878,197600.0
2014-07-15 13:50:00,14.69,14.7,14.67,14.67,173600.0,13.8878,13.8972,13.8688,13.8688,173600.0
2014-07-15 13:55:00,14.68,14.68,14.67,14.68,296800.0,13.8783,13.8783,13.8688,13.8783,296800.0
2014-07-15 14:00:00,14.68,14.69,14.67,14.67,196800.0,13.8783,13.8878,13.8688,13.8688,196800.0
2014-07-15 14:05:00,14.67,14.7,14.67,14.68,265600.0,13.8688,13.8972,13.8688,13.8783,265600.0
2014-07-15 14:10:00,14.68,14.7,14.68,14.69,455200.0,13.8783,13.8972,13.8783,13.8878,455200.0
2014-07-15 14:15:00,14.69,14.72,14.69,14.72,251200.0,13.8878,13.9161,13.8878,13.9161,251200.0
2014-07-15 14:20:00,14.72,14.72,14.71,14.72,512000.0,13.9161,13.9161,13.9067,13.9161,512000.0
2014-07-15 14:25:00,14.72,14.72,14.7,14.71,202400.0,13.9161,13.9161,13.8972,13.9067,202400.0
2014-07-15 14:30:00,14.71,14.72,14.69,14.7,174400.0,13.9067,13.9161,13.8878,13.8972,174400.0
2014-07-15 14:35:00,14.7,14.71,14.69,14.69,156800.0,13.8972,13.9067,13.8878,13.8878,156800.0
2014-07-15 14:40:00,14.7,14.7,14.7,14.7,58400.0,13.8972,13.8972,13.8972,13.8972,58400.0
2014-07-15 14:45:00,14.7,14.71,14.7,14.7,185600.0,13.8972,13.9067,13.8972,13.8972,185600.0
2014-07-15 14:50:00,14.7,14.71,14.7,14.7,141600.0,13.8972,13.9067,13.8972,13.8972,141600.0
2014-07-15 14:55:00,14.71,14.72,14.7,14.71,202400.0,13.9067,13.9161,13.8972,13.9067,202400.0
2014-07-15 15:00:00,14.71,14.72,14.7,14.7,196800.0,13.9067,13.9161,13.8972,13.8972,196800.0
2014-07-15 15:05:00,14.7,14.7,14.68,14.68,275200.0,13.8972,13.8972,13.8783,13.8783,275200.0
2014-07-15 15:10:00,14.68,14.7,14.66,14.7,496800.0,13.8783,13.8972,13.8594,13.8972,496800.0
2014-07-15 15:15:00,14.69,14.7,14.68,14.68,237600.0,13.8878,13.8972,13.8783,13.8783,237600.0
2014-07-15 15:20:00,14.68,14.69,14.67,14.67,184000.0,13.8783,13.8878,13.8688,13.8688,184000.0
2014-07-15 15:25:00,14.67,14.69,14.67,14.68,80800.0,13.8688,13.8878,13.8688,13.8783,80800.0
2014-07-15 15:30:00,14.68,14.68,14.67,14.67,85600.0,13.8783,13.8783,13.8688,13.8688,85600.0
2014-07-15 15:35:00,14.67,14.68,14.67,14.68,206400.0,13.8688,13.8783,13.8688,13.8783,206400.0
2014-07-15 15:40:00,14.68,14.69,14.68,14.68,449600.0,13.8783,13.8878,13.8783,13.8783,449600.0
2014-07-15 15:45:00,14.69,14.69,14.68,14.68,197600.0,13.8878,13.8878,13.8783,13.8783,197600.0
2014-07-15 15:50:00,14.68,14.68,14.67,14.68,190400.0,13.8783,13.8783,13.8688,13.8783,190400.0
2014-07-15 15:55:00,14.68,14.7,14.68,14.69,570400.0,13.8783,13.8972,13.8783,13.8878,570400.0
2014-07-16 09:30:00,14.81,14.83,14.81,14.83,552000.0,14.0012,14.0201,14.0012,14.0201,552000.0
2014-07-16 09:35:00,14.82,14.84,14.8,14.81,633600.0,14.0107,14.0296,13.9917,14.0012,633600.0
2014-07-16 09:40:00,14.81,14.81,14.78,14.79,465600.0,14.0012,14.0012,13.9728,13.9823,465600.0
2014-07-16 09:45:00,14.79,14.81,14.79,14.79,341600.0,13.9823,14.0012,13.9823,13.9823,341600.0
2014-07-16 09:50:00,14.79,14.8,14.76,14.78,460800.0,13.9823,13.9917,13.9539,13.9728,460800.0
2014-07-16 09:55:00,14.78,14.79,14.78,14.78,319200.0,13.9728,13.9823,13.9728,13.9728,319200.0
2014-07-16 10:00:00,14.79,14.81,14.78,14.79,452000.0,13.9823,14.0012,13.9728,13.9823,452000.0
2014-07-16 10:05:00,14.79,14.81,14.79,14.8,479200.0,13.9823,14.0012,13.9823,13.9917,479200.0
2014-07-16 10:10:00,14.8,14.81,14.79,14.8,486400.0,13.9917,14.0012,13.9823,13.9917,486400.0
2014-07-16 10:15:00,14.8,14.8,14.77,14.78,326400.0,13.9917,13.9917,13.9634,13.9728,326400.0
2014-07-16 10:20:00,14.78,14.79,14.76,14.77,523200.0,13.9728,13.9823,13.9539,13.9634,523200.0
2014-07-16 10:25:00,14.78,14.78,14.77,14.78,320000.0,13.9728,13.9728,13.9634,13.9728,320000.0
2014-07-16 10:30:00,14.78,14.78,14.77,14.78,320800.0,13.9728,13.9728,13.9634,13.9728,320800.0
2014-07-16 10:35:00,14.77,14.78,14.77,14.77,360800.0,13.9634,13.9728,13.9634,13.9634,360800.0
2014-07-16 10:40:00,14.77,14.78,14.75,14.77,416000.0,13.9634,13.9728,13.9445,13.9634,416000.0
2014-07-16 10:45:00,14.77,14.77,14.74,14.74,501600.0,13.9634,13.9634,13.935,13.935,501600.0
2014-07-16 10:50:00,14.74,14.74,14.73,14.73,426400.0,13.935,13.935,13.9256,13.9256,426400.0
2014-07-16 10:55:00,14.73,14.75,14.73,14.74,288800.0,13.9256,13.9445,13.9256,13.935,288800.0
2014-07-16 11:00:00,14.74,14.75,14.73,14.75,575200.0,13.935,13.9445,13.9256,13.9445,575200.0
2014-07-16 11:05:00,14.75,14.77,14.74,14.76,252000.0,13.9445,13.9634,13.935,13.9539,252000.0
2014-07-16 11:10:00,14.76,14.77,14.75,14.76,196800.0,13.9539,13.9634,13.9445,13.9539,196800.0
2014-07-16 11:15:00,14.77,14.77,14.76,14.76,142400.0,13.9634,13.9634,13.9539,13.9539,142400.0
2014-07-16 11:20:00,14.76,14.76,14.75,14.75,340800.0,13.9539,13.9539,13.9445,13.9445,340800.0
2014-07-16 11:25:00,14.75,14.76,14.74,14.76,114400.0,13.9445,13.9539,13.935,13.9539,114400.0
2014-07-16 11:30:00,14.75,14.75,14.74,14.75,211200.0,13.9445,13.9445,13.935,13.9445,211200.0
2014-07-16 11:35:00,14.75,14.75,14.72,14.72,531200.0,13.9445,13.9445,13.9161,13.9161,531200.0
2014-07-16 11:40:00,14.71,14.73,14.71,14.73,295200.0,13.9067,13.9256,13.9067,13.9256,295200.0
2014-07-16 11:45:00,14.73,14.73,14.72,14.73,120800.0,13.9256,13.9256,13.9161,13.9256,120800.0
2014-07-16 11:50:00,14.73,14.74,14.73,14.74,153600.0,13.9256,13.935,13.9256,13.935,153600.0
2014-07-16 11:55:00,14.74,14.75,14.74,14.74,90400.0,13.935,13.9445,13.935,13.935,90400.0
2014-07-16 12:00:00,14.74,14.74,14.74,14.74,150400.0,13.935,13.935,13.935,13.935,150400.0
2014-07-16 12:05:00,14.75,14.77,14.74,14.77,462400.0,13.9445,13.9634,13.935,13.9634,462400.0
2014-07-16 12:10:00,14.77,14.78,14.77,14.78,132000.0,13.9634,13.9728,13.9634,13.9728,132000.0
2014-07-16 12:15:00,14.78,14.79,14.78,14.79,222400.0,13.9728,13.9823,13.9728,13.9823,222400.0
2014-07-16 12:20:00,14.79,14.79,14.78,14.79,2106400.0,13.9823,13.9823,13.9728,13.9823,2106400.0
2014-07-16 12:25:00,14.79,14.79,14.79,14.79,123200.0,13.9823,13.9823,13.9823,13.9823,123200.0
2014-07-16 12:30:00,14.79,14.8,14.79,14.8,483200.0,13.9823,13.9917,13.9823,13.9917,483200.0
2014-07-16 12:35:00,14.8,14.8,14.79,14.79,144000.0,13.9917,13.9917,13.9823,13.9823,144000.0
2014-07-16 12:40:00,14.79,14.79,14.79,14.79,96000.0,13.9823,13.9823,13.9823,13.9823,96000.0
2014-07-16 12:45:00,14.79,14.79,14.79,14.79,193600.0,13.9823,13.9823,13.9823,13.9823,193600.0
2014-07-16 12:50:00,14.79,14.79,14.78,14.79,312800.0,13.9823,13.9823,13.9728,13.9823,312800.0
2014-07-16 12:55:00,14.79,14.79,14.79,14.79,172800.0,13.9823,13.9823,13.9823,13.9823,172800.0
2014-07-16 13:00:00,14.79,14.8,14.79,14.8,259200.0,13.9823,13.9917,13.9823,13.9917,259200.0
2014-07-16 13:05:00,14.8,14.8,14.79,14.79,297600.0,13.9917,13.9917,13.9823,13.9823,297600.0
2014-07-16 13:10:00,14.79,14.79,14.79,14.79,209600.0,13.9823,13.9823,13.9823,13.9823,209600.0
2014-07-16 13:15:00,14.79,14.79,14.79,14.79,58400.0,13.9823,13.9823,13.9823,13.9823,58400.0
2014-07-16 13:20:00,14.79,14.8,14.79,14.79,166400.0,13.9823,13.9917,13.9823,13.9823,166400.0
2014-07-16 13:25:00,14.79,14.8,14.79,14.8,178400.0,13.9823,13.9917,13.9823,13.9917,178400.0
2014-07-16 13:30:00,14.8,14.81,14.8,14.8,150400.0,13.9917,14.0012,13.9917,13.9917,150400.0
2014-07-16 13:35:00,14.8,14.8,14.79,14.79,154400.0,13.9917,13.9917,13.9823,13.9823,154400.0
2014-07-16 13:40:00,14.79,14.8,14.79,14.8,142400.0,13.9823,13.9917,13.9823,13.9917,142400.0
2014-07-16 13:45:00,14.8,14.81,14.8,14.8,224800.0,13.9917,14.0012,13.9917,13.9917,224800.0
2014-07-16 13:50:00,14.8,14.81,14.8,14.8,131200.0,13.9917,14.0012,13.9917,13.9917,131200.0
2014-07-16 13:55:00,14.81,14.81,14.8,14.81,239200.0,14.0012,14.0012,13.9917,14.0012,239200.0
2014-07-16 14:00:00,14.81,14.82,14.8,14.82,533600.0,14.0012,14.0107,13.9917,14.0107,533600.0
2014-07-16 14:05:00,14.82,14.82,14.81,14.81,344800.0,14.0107,14.0107,14.0012,14.0012,344800.0
2014-07-16 14:10:00,14.81,14.82,14.81,14.82,161600.0,14.0012,14.0107,14.0012,14.0107,161600.0
2014-07-16 14:15:00,14.82,14.82,14.82,14.82,154400.0,14.0107,14.0107,14.0107,14.0107,154400.0
2014-07-16 14:20:00,14.82,14.82,14.81,14.82,168800.0,14.0107,14.0107,14.0012,14.0107,168800.0
2014-07-16 14:25:00,14.82,14.82,14.81,14.82,136000.0,14.0107,14.0107,14.0012,14.0107,136000.0
2014-07-16 14:30:00,14.82,14.82,14.81,14.82,236800.0,14.0107,14.0107,14.0012,14.0107,236800.0
2014-07-16 14:35:00,14.82,14.82,14.8,14.8,556000.0,14.0107,14.0107,13.9917,13.9917,556000.0
2014-07-16 14:40:00,14.8,14.8,14.8,14.8,366400.0,13.9917,13.9917,13.9917,13.9917,366400.0
2014-07-16 14:45:00,14.8,14.8,14.8,14.8,487200.0,13.9917,13.9917,13.9917,13.9917,487200.0
2014-07-16 14:50:00,14.8,14.8,14.79,14.8,1118400.0,13.9917,13.9917,13.9823,13.9917,1118400.0
2014-07-16 14:55:00,14.8,14.8,14.79,14.79,628800.0,13.9917,13.9917,13.9823,13.9823,628800.0
2014-07-16 15:00:00,14.79,14.8,14.79,14.8,1835200.0,13.9823,13.9917,13.9823,13.9917,1835200.0
2014-07-16 15:05:00,14.8,14.8,14.8,14.8,464800.0,13.9917,13.9917,13.9917,13.9917,464800.0
2014-07-16 15:10:00,14.8,14.8,14.79,14.8,323200.0,13.9917,13.9917,13.9823,13.9917,323200.0
2014-07-16 15:15:00,14.8,14.8,14.79,14.79,325600.0,13.9917,13.9917,13.9823,13.9823,325600.0
2014-07-16 15:20:00,14.79,14.8,14.79,14.79,429600.0,13.9823,13.9917,13.9823,13.9823,429600.0
2014-07-16 15:25:00,14.79,14.81,14.79,14.81,458400.0,13.9823,14.0012,13.9823,14.0012,458400.0
2014-07-16 15:30:00,14.81,14.81,14.8,14.81,806400.0,14.0012,14.0012,13.9917,14.0012,806400.0
2014-07-16 15:35:00,14.81,14.81,14.8,14.81,861600.0,14.0012,14.0012,13.9917,14.0012,861600.0
2014-07-16 15:40:00,14.81,14.81,14.8,14.8,816800.0,14.0012,14.0012,13.9917,13.9917,816800.0
2014-07-16 15:45:00,14.8,14.81,14.79,14.79,886400.0,13.9917,14.0012,13.9823,13.9823,886400.0
2014-07-16 15:50:00,14.79,14.81,14.79,14.79,1696800.0,13.9823,14.0012,13.9823,13.9823,1696800.0
2014-07-16 15:55:00,14.79,14.81,14.79,14.8,1484800.0,13.9823,14.0012,13.9823,13.9917,1484800.0
2014-07-17 09:30:00,14.71,14.72,14.7,14.71,545600.0,13.9067,13.9161,13.8972,13.9067,545600.0
2014-07-17 09:35:00,14.71,14.75,14.7,14.75,709600.0,13.9067,13.9445,13.8972,13.9445,709600.0
2014-07-17 09:40:00,14.75,14.76,14.74,14.75,524800.0,13.9445,13.9539,13.935,13.9445,524800.0
2014-07-17 09:45:00,14.75,14.76,14.74,14.74,603200.0,13.9445,13.9539,13.935,13.935,603200.0
2014-07-17 09:50:00,14.74,14.78,14.73,14.77,567200.0,13.935,13.9728,13.9256,13.9634,567200.0
2014-07-17 09:55:00,14.78,14.78,14.77,14.78,274400.0,13.9728,13.9728,13.9634,13.9728,274400.0
2014-07-17 10:00:00,14.79,14.8,14.78,14.78,675200.0,13.9823,13.9917,13.9728,13.9728,675200.0
2014-07-17 10:05:00,14.79,14.79,14.77,14.77,231200.0,13.9823,13.9823,13.9634,13.9634,231200.0
2014-07-17 10:10:00,14.77,14.77,14.76,14.77,158400.0,13.9634,13.9634,13.9539,13.9634,158400.0
2014-07-17 10:15:00,14.77,14.77,14.76,14.77,154400.0,13.9634,13.9634,13.9539,13.9634,154400.0
2014-07-17 10:20:00,14.77,14.81,14.77,14.8,554400.0,13.9634,14.0012,13.9634,13.9917,554400.0
2014-07-17 10:25:00,14.8,14.81,14.79,14.81,344000.0,13.9917,14.0012,13.9823,14.0012,344000.0
2014-07-17 10:30:00,14.81,14.81,14.79,14.8,299200.0,14.0012,14.0012,13.9823,13.9917,299200.0
2014-07-17 10:35:00,14.8,14.8,14.79,14.79,184800.0,13.9917,13.9917,13.9823,13.9823,184800.0
2014-07-17 10:40:00,14.79,14.8,14.78,14.78,202400.0,13.9823,13.9917,13.9728,13.9728,202400.0
2014-07-17 10:45:00,14.78,14.79,14.77,14.77,243200.0,13.9728,13.9823,13.9634,13.9634,243200.0
2014-07-17 10:50:00,14.77,14.79,14.77,14.78,117600.0,13.9634,13.9823,13.9634,13.9728,117600.0
2014-07-17 10:55:00,14.78,14.78,14.77,14.77,248800.0,13.9728,13.9728,13.9634,13.9634,248800.0
2014-07-17 11:00:00,14.77,14.77,14.75,14.76,300000.0,13.9634,13.9634,13.9445,13.9539,300000.0
2014-07-17 11:05:00,14.76,14.76,14.73,14.74,465600.0,13.9539,13.9539,13.9256,13.935,465600.0
2014-07-17 11:10:00,14.73,14.74,14.69,14.7,507200.0,13.9256,13.935,13.8878,13.8972,507200.0
2014-07-17 11:15:00,14.7,14.7,14.66,14.69,684000.0,13.8972,13.8972,13.8594,13.8878,684000.0
2014-07-17 11:20:00,14.69,14.7,14.67,14.67,419200.0,13.8878,13.8972,13.8688,13.8688,419200.0
2014-07-17 11:25:00,14.67,14.68,14.63,14.64,628800.0,13.8688,13.8783,13.831,13.8405,628800.0
2014-07-17 11:30:00,14.64,14.67,14.61,14.66,1381600.0,13.8405,13.8688,13.8121,13.8594,1381600.0
2014-07-17 11:35:00,14.66,14.69,14.66,14.67,449600.0,13.8594,13.8878,13.8594,13.8688,449600.0
2014-07-17 11:40:00,14.67,14.68,14.65,14.66,452800.0,13.8688,13.8783,13.8499,13.8594,452800.0
2014-07-17 11:45:00,14.65,14.68,14.64,14.67,536000.0,13.8499,13.8783,13.8405,13.8688,536000.0
2014-07-17 11:50:00,14.67,14.68,14.65,14.66,220000.0,13.8688,13.8783,13.8499,13.8594,220000.0
2014-07-17 11:55:00,14.66,14.67,14.63,14.63,565600.0,13.8594,13.8688,13.831,13.831,565600.0
2014-07-17 12:00:00,14.63,14.63,14.57,14.59,1517600.0,13.831,13.831,13.7743,13.7932,1517600.0
2014-07-17 12:05:00,14.59,14.62,14.58,14.61,613600.0,13.7932,13.8216,13.7838,13.8121,613600.0
2014-07-17 12:10:00,14.61,14.64,14.61,14.63,349600.0,13.8121,13.8405,13.8121,13.831,349600.0
2014-07-17 12:15:00,14.63,14.64,14.63,14.63,310400.0,13.831,13.8405,13.831,13.831,310400.0
2014-07-17 12:20:00,14.63,14.63,14.61,14.62,513600.0,13.831,13.831,13.8121,13.8216,513600.0
2014-07-17 12:25:00,14.61,14.64,14.61,14.63,360000.0,13.8121,13.8405,13.8121,13.831,360000.0
2014-07-17 12:30:00,14.64,14.64,14.63,14.64,199200.0,13.8405,13.8405,13.831,13.8405,199200.0
2014-07-17 12:35:00,14.64,14.68,14.64,14.67,650400.0,13.8405,13.8783,13.8405,13.8688,650400.0
2014-07-17 12:40:00,14.67,14.68,14.65,14.66,250400.0,13.8688,13.8783,13.8499,13.8594,250400.0
2014-07-17 12:45:00,14.66,14.67,14.65,14.65,178400.0,13.8594,13.8688,13.8499,13.8499,178400.0
2014-07-17 12:50:00,14.65,14.65,14.64,14.65,270400.0,13.8499,13.8499,13.8405,13.8499,270400.0
2014-07-17 12:55:00,14.65,14.67,14.65,14.67,306400.0,13.8499,13.8688,13.8499,13.8688,306400.0
2014-07-17 13:00:00,14.67,14.69,14.67,14.68,304000.0,13.8688,13.8878,13.8688,13.8783,304000.0
2014-07-17 13:05:00,14.69,14.7,14.68,14.7,264800.0,13.8878,13.8972,13.8783,13.8972,264800.0
2014-07-17 13:10:00,14.7,14.73,14.7,14.72,536800.0,13.8972,13.9256,13.8972,13.9161,536800.0
2014-07-17 13:15:00,14.72,14.73,14.71,14.71,598400.0,13.9161,13.9256,13.9067,13.9067,598400.0
2014-07-17 13:20:00,14.71,14.71,14.68,14.69,291200.0,13.9067,13.9067,13.8783,13.8878,291200.0
2014-07-17 13:25:00,14.69,14.69,14.68,14.68,172000.0,13.8878,13.8878,13.8783,13.8783,172000.0
2014-07-17 13:30:00,14.68,14.7,14.68,14.68,193600.0,13.8783,13.8972,13.8783,13.8783,193600.0
2014-07-17 13:35:00,14.68,14.69,14.64,14.65,453600.0,13.8783,13.8878,13.8405,13.8499,453600.0
2014-07-17 13:40:00,14.65,14.65,14.63,14.64,528800.0,13.8499,13.8499,13.831,13.8405,528800.0
2014-07-17 13:45:00,14.64,14.66,14.63,14.65,336000.0,13.8405,13.8594,13.831,13.8499,336000.0
2014-07-17 13:50:00,14.65,14.66,14.64,14.65,222400.0,13.8499,13.8594,13.8405,13.8499,222400.0
2014-07-17 13:55:00,14.65,14.65,14.63,14.65,176800.0,13.8499,13.8499,13.831,13.8499,176800.0
2014-07-17 14:00:00,14.64,14.64,14.61,14.61,436000.0,13.8405,13.8405,13.8121,13.8121,436000.0
2014-07-17 14:05:00,14.61,14.62,14.6,14.61,297600.0,13.8121,13.8216,13.8027,13.8121,297600.0
2014-07-17 14:10:00,14.61,14.63,14.6,14.63,516000.0,13.8121,13.831,13.8027,13.831,516000.0
2014-07-17 14:15:00,14.63,14.64,14.62,14.62,422400.0,13.831,13.8405,13.8216,13.8216,422400.0
2014-07-17 14:20:00,14.62,14.63,14.6,14.61,442400.0,13.8216,13.831,13.8027,13.8121,442400.0
2014-07-17 14:25:00,14.61,14.61,14.59,14.6,503200.0,13.8121,13.8121,13.7932,13.8027,503200.0
2014-07-17 14:30:00,14.6,14.63,14.6,14.62,557600.0,13.8027,13.831,13.8027,13.8216,557600.0
2014-07-17 14:35:00,14.61,14.63,14.6,14.62,288000.0,13.8121,13.831,13.8027,13.8216,288000.0
2014-07-17 14:40:00,14.62,14.64,14.62,14.63,320000.0,13.8216,13.8405,13.8216,13.831,320000.0
2014-07-17 14:45:00,14.63,14.63,14.6,14.6,500000.0,13.831,13.831,13.8027,13.8027,500000.0
2014-07-17 14:50:00,14.6,14.6,14.59,14.6,436000.0,13.8027,13.8027,13.7932,13.8027,436000.0
2014-07-17 14:55:00,14.6,14.62,14.6,14.61,567200.0,13.8027,13.8216,13.8027,13.8121,567200.0
2014-07-17 15:00:00,14.6,14.61,14.58,14.58,455200.0,13.8027,13.8121,13.7838,13.7838,455200.0
2014-07-17 15:05:00,14.58,14.59,14.56,14.57,850400.0,13.7838,13.7932,13.7649,13.7743,850400.0
2014-07-17 15:10:00,14.57,14.58,14.55,14.56,619200.0,13.7743,13.7838,13.7554,13.7649,619200.0
2014-07-17 15:15:00,14.56,14.56,14.49,14.49,1536000.0,13.7649,13.7649,13.6987,13.6987,1536000.0
2014-07-17 15:20:00,14.49,14.53,14.49,14.52,864800.0,13.6987,13.7365,13.6987,13.727,864800.0
2014-07-17 15:25:00,14.52,14.52,14.49,14.49,684000.0,13.727,13.727,13.6987,13.6987,684000.0
2014-07-17 15:30:00,14.49,14.51,14.47,14.47,992800.0,13.6987,13.7176,13.6798,13.6798,992800.0
2014-07-17 15:35:00,14.47,14.49,14.46,14.48,631200.0,13.6798,13.6987,13.6703,13.6892,631200.0
2014-07-17 15:40:00,14.48,14.48,14.43,14.44,1337600.0,13.6892,13.6892,13.642,13.6514,1337600.0
2014-07-17 15:45:00,14.44,14.47,14.42,14.47,1417600.0,13.6514,13.6798,13.6325,13.6798,1417600.0
2014-07-17 15:50:00,14.47,14.48,14.46,14.47,1070400.0,13.6798,13.6892,13.6703,13.6798,1070400.0
2014-07-17 15:55:00,14.47,14.48,14.45,14.46,2228000.0,13.6798,13.6892,13.6609,13.6703,2228000.0
2014-07-18 09:30:00,14.56,14.58,14.54,14.57,897600.0,13.7649,13.7838,13.7459,13.7743,897600.0
2014-07-18 09:35:00,14.58,14.59,14.57,14.57,582400.0,13.7838,13.7932,13.7743,13.7743,582400.0
2014-07-18 09:40:00,14.57,14.58,14.55,14.55,487200.0,13.7743,13.7838,13.7554,13.7554,487200.0
2014-07-18 09:45:00,14.55,14.56,14.53,14.55,348800.0,13.7554,13.7649,13.7365,13.7554,348800.0
2014-07-18 09:50:00,14.55,14.57,14.54,14.56,343200.0,13.7554,13.7743,13.7459,13.7649,343200.0
2014-07-18 09:55:00,14.56,14.58,14.55,14.57,382400.0,13.7649,13.7838,13.7554,13.7743,382400.0
2014-07-18 10:00:00,14.57,14.58,14.55,14.56,263200.0,13.7743,13.7838,13.7554,13.7649,263200.0
2014-07-18 10:05:00,14.56,14.57,14.55,14.57,291200.0,13.7649,13.7743,13.7554,13.7743,291200.0
2014-07-18 10:10:00,14.57,14.59,14.56,14.57,886400.0,13.7743,13.7932,13.7649,13.7743,886400.0
2014-07-18 10:15:00,14.57,14.58,14.54,14.56,504800.0,13.7743,13.7838,13.7459,13.7649,504800.0
2014-07-18 10:20:00,14.56,14.57,14.56,14.57,200800.0,13.7649,13.7743,13.7649,13.7743,200800.0
2014-07-18 10:25:00,14.57,14.58,14.57,14.58,488000.0,13.7743,13.7838,13.7743,13.7838,488000.0
2014-07-18 10:30:00,14.58,14.6,14.58,14.59,728800.0,13.7838,13.8027,13.7838,13.7932,728800.0
2014-07-18 10:35:00,14.59,14.59,14.58,14.58,230400.0,13.7932,13.7932,13.7838,13.7838,230400.0
2014-07-18 10:40:00,14.58,14.58,14.56,14.57,331200.0,13.7838,13.7838,13.7649,13.7743,331200.0
2014-07-18 10:45:00,14.57,14.59,14.57,14.59,209600.0,13.7743,13.7932,13.7743,13.7932,209600.0
2014-07-18 10:50:00,14.58,14.62,14.58,14.62,884000.0,13.7838,13.8216,13.7838,13.8216,884000.0
2014-07-18 10:55:00,14.62,14.64,14.61,14.63,696800.0,13.8216,13.8405,13.8121,13.831,696800.0
2014-07-18 11:00:00,14.64,14.64,14.63,14.63,238400.0,13.8405,13.8405,13.831,13.831,238400.0
2014-07-18 11:05:00,14.64,14.65,14.63,14.63,240800.0,13.8405,13.8499,13.831,13.831,240800.0
2014-07-18 11:10:00,14.63,14.64,14.63,14.63,212000.0,13.831,13.8405,13.831,13.831,212000.0
2014-07-18 11:15:00,14.64,14.65,14.64,14.64,355200.0,13.8405,13.8499,13.8405,13.8405,355200.0
2014-07-18 11:20:00,14.65,14.65,14.63,14.63,273600.0,13.8499,13.8499,13.831,13.831,273600.0
2014-07-18 11:25:00,14.63,14.64,14.63,14.63,216800.0,13.831,13.8405,13.831,13.831,216800.0
2014-07-18 11:30:00,14.63,14.65,14.63,14.64,203200.0,13.831,13.8499,13.831,13.8405,203200.0
2014-07-18 11:35:00,14.64,14.68,14.64,14.68,548800.0,13.8405,13.8783,13.8405,13.8783,548800.0
2014-07-18 11:40:00,14.68,14.68,14.67,14.67,188800.0,13.8783,13.8783,13.8688,13.8688,188800.0
2014-07-18 11:45:00,14.68,14.69,14.67,14.69,325600.0,13.8783,13.8878,13.8688,13.8878,325600.0
2014-07-18 11:50:00,14.69,14.69,14.67,14.67,321600.0,13.8878,13.8878,13.8688,13.8688,321600.0
2014-07-18 11:55:00,14.67,14.67,14.66,14.67,265600.0,13.8688,13.8688,13.8594,13.8688,265600.0
2014-07-18 12:00:00,14.67,14.68,14.67,14.68,1538400.0,13.8688,13.8783,13.8688,13.8783,1538400.0
2014-07-18 12:05:00,14.68,14.68,14.68,14.68,116800.0,13.8783,13.8783,13.8783,13.8783,116800.0
2014-07-18 12:10:00,14.68,14.69,14.68,14.68,230400.0,13.8783,13.8878,13.8783,13.8783,230400.0
2014-07-18 12:15:00,14.68,14.69,14.68,14.69,151200.0,13.8783,13.8878,13.8783,13.8878,151200.0
2014-07-18 12:20:00,14.69,14.7,14.69,14.7,146400.0,13.8878,13.8972,13.8878,13.8972,146400.0
2014-07-18 12:25:00,14.7,14.71,14.7,14.71,276800.0,13.8972,13.9067,13.8972,13.9067,276800.0
2014-07-18 12:30:00,14.71,14.71,14.7,14.7,183200.0,13.9067,13.9067,13.8972,13.8972,183200.0
2014-07-18 12:35:00,14.7,14.71,14.7,14.71,85600.0,13.8972,13.9067,13.8972,13.9067,85600.0
2014-07-18 12:40:00,14.71,14.71,14.7,14.7,150400.0,13.9067,13.9067,13.8972,13.8972,150400.0
2014-07-18 12:45:00,14.7,14.71,14.7,14.7,172000.0,13.8972,13.9067,13.8972,13.8972,172000.0
2014-07-18 12:50:00,14.7,14.7,14.7,14.7,42400.0,13.8972,13.8972,13.8972,13.8972,42400.0
2014-07-18 12:55:00,14.7,14.7,14.7,14.7,40000.0,13.8972,13.8972,13.8972,13.8972,40000.0
2014-07-18 13:00:00,14.7,14.7,14.68,14.68,374400.0,13.8972,13.8972,13.8783,13.8783,374400.0
2014-07-18 13:05:00,14.68,14.68,14.67,14.68,155200.0,13.8783,13.8783,13.8688,13.8783,155200.0
2014-07-18 13:10:00,14.68,14.68,14.67,14.67,20800.0,13.8783,13.8783,13.8688,13.8688,20800.0
2014-07-18 13:15:00,14.67,14.68,14.66,14.68,127200.0,13.8688,13.8783,13.8594,13.8783,127200.0
2014-07-18 13:20:00,14.68,14.68,14.68,14.68,152000.0,13.8783,13.8783,13.8783,13.8783,152000.0
2014-07-18 13:25:00,14.68,14.68,14.66,14.66,278400.0,13.8783,13.8783,13.8594,13.8594,278400.0
2014-07-18 13:30:00,14.66,14.67,14.66,14.67,133600.0,13.8594,13.8688,13.8594,13.8688,133600.0
2014-07-18 13:35:00,14.67,14.69,14.67,14.68,76000.0,13.8688,13.8878,13.8688,13.8783,76000.0
2014-07-18 13:40:00,14.68,14.69,14.68,14.69,221600.0,13.8783,13.8878,13.8783,13.8878,221600.0
2014-07-18 13:45:00,14.69,14.69,14.68,14.68,45600.0,13.8878,13.8878,13.8783,13.8783,45600.0
2014-07-18 13:50:00,14.68,14.69,14.68,14.68,30400.0,13.8783,13.8878,13.8783,13.8783,30400.0
2014-07-18 13:55:00,14.69,14.7,14.69,14.7,55200.0,13.8878,13.8972,13.8878,13.8972,55200.0
2014-07-18 14:00:00,14.7,14.71,14.68,14.7,212800.0,13.8972,13.9067,13.8783,13.8972,212800.0
2014-07-18 14:05:00,14.69,14.7,14.69,14.69,52000.0,13.8878,13.8972,13.8878,13.8878,52000.0
2014-07-18 14:10:00,14.7,14.71,14.7,14.71,216800.0,13.8972,13.9067,13.8972,13.9067,216800.0
2014-07-18 14:15:00,14.71,14.72,14.71,14.72,72800.0,13.9067,13.9161,13.9067,13.9161,72800.0
2014-07-18 14:20:00,14.72,14.74,14.71,14.74,590400.0,13.9161,13.935,13.9067,13.935,590400.0
2014-07-18 14:25:00,14.74,14.75,14.73,14.74,189600.0,13.935,13.9445,13.9256,13.935,189600.0
2014-07-18 14:30:00,14.74,14.75,14.74,14.75,238400.0,13.935,13.9445,13.935,13.9445,238400.0
2014-07-18 14:35:00,14.75,14.75,14.73,14.74,665600.0,13.9445,13.9445,13.9256,13.935,665600.0
2014-07-18 14:40:00,14.74,14.74,14.73,14.74,150400.0,13.935,13.935,13.9256,13.935,150400.0
2014-07-18 14:45:00,14.74,14.74,14.73,14.74,104800.0,13.935,13.935,13.9256,13.935,104800.0
2014-07-18 14:50:00,14.73,14.74,14.73,14.74,176000.0,13.9256,13.935,13.9256,13.935,176000.0
2014-07-18 14:55:00,14.74,14.74,14.73,14.74,74400.0,13.935,13.935,13.9256,13.935,74400.0
2014-07-18 15:00:00,14.73,14.74,14.73,14.74,122400.0,13.9256,13.935,13.9256,13.935,122400.0
2014-07-18 15:05:00,14.74,14.76,14.74,14.76,253600.0,13.935,13.9539,13.935,13.9539,253600.0
2014-07-18 15:10:00,14.76,14.76,14.76,14.76,154400.0,13.9539,13.9539,13.9539,13.9539,154400.0
2014-07-18 15:15:00,14.76,14.77,14.75,14.77,345600.0,13.9539,13.9634,13.9445,13.9634,345600.0
2014-07-18 15:20:00,14.77,14.78,14.76,14.76,436800.0,13.9634,13.9728,13.9539,13.9539,436800.0
2014-07-18 15:25:00,14.76,14.76,14.75,14.75,252800.0,13.9539,13.9539,13.9445,13.9445,252800.0
2014-07-18 15:30:00,14.75,14.76,14.75,14.75,329600.0,13.9445,13.9539,13.9445,13.9445,329600.0
2014-07-18 15:35:00,14.75,14.76,14.74,14.74,148800.0,13.9445,13.9539,13.935,13.935,148800.0
2014-07-18 15:40:00,14.74,14.75,14.73,14.74,277600.0,13.935,13.9445,13.9256,13.935,277600.0
2014-07-18 15:45:00,14.73,14.74,14.73,14.73,264000.0,13.9256,13.935,13.9256,13.9256,264000.0
2014-07-18 15:50:00,14.73,14.74,14.73,14.74,528800.0,13.9256,13.935,13.9256,13.935,528800.0
2014-07-18 15:55:00,14.74,14.75,14.74,14.75,1080800.0,13.935,13.9445,13.935,13.9445,1080800.0
2014-07-21 09:30:00,14.66,14.67,14.64,14.65,440800.0,13.8594,13.8688,13.8405,13.8499,440800.0
2014-07-21 09:35:00,14.65,14.65,14.62,14.64,496000.0,13.8499,13.8499,13.8216,13.8405,496000.0
2014-07-21 09:40:00,14.64,14.65,14.62,14.65,356800.0,13.8405,13.8499,13.8216,13.8499,356800.0
2014-07-21 09:45:00,14.64,14.67,14.64,14.66,572000.0,13.8405,13.8688,13.8405,13.8594,572000.0
2014-07-21 09:50:00,14.66,14.69,14.65,14.69,376800.0,13.8594,13.8878,13.8499,13.8878,376800.0
2014-07-21 09:55:00,14.68,14.69,14.67,14.67,348000.0,13.8783,13.8878,13.8688,13.8688,348000.0
2014-07-21 10:00:00,14.67,14.68,14.65,14.66,340800.0,13.8688,13.8783,13.8499,13.8594,340800.0
2014-07-21 10:05:00,14.66,14.67,14.64,14.64,260000.0,13.8594,13.8688,13.8405,13.8405,260000.0
2014-07-21 10:10:00,14.65,14.65,14.61,14.63,749600.0,13.8499,13.8499,13.8121,13.831,749600.0
2014-07-21 10:15:00,14.63,14.65,14.62,14.63,598400.0,13.831,13.8499,13.8216,13.831,598400.0
2014-07-21 10:20:00,14.63,14.64,14.62,14.64,191200.0,13.831,13.8405,13.8216,13.8405,191200.0
2014-07-21 10:25:00,14.64,14.65,14.63,14.64,264000.0,13.8405,13.8499,13.831,13.8405,264000.0
2014-07-21 10:30:00,14.64,14.64,14.62,14.62,613600.0,13.8405,13.8405,13.8216,13.8216,613600.0
2014-07-21 10:35:00,14.62,14.63,14.59,14.6,460000.0,13.8216,13.831,13.7932,13.8027,460000.0
2014-07-21 10:40:00,14.59,14.59,14.56,14.57,846400.0,13.7932,13.7932,13.7649,13.7743,846400.0
2014-07-21 10:45:00,14.57,14.59,14.57,14.58,260000.0,13.7743,13.7932,13.7743,13.7838,260000.0
2014-07-21 10:50:00,14.58,14.59,14.58,14.59,255200.0,13.7838,13.7932,13.7838,13.7932,255200.0
2014-07-21 10:55:00,14.59,14.6,14.58,14.58,416800.0,13.7932,13.8027,13.7838,13.7838,416800.0
2014-07-21 11:00:00,14.58,14.59,14.56,14.58,344000.0,13.7838,13.7932,13.7649,13.7838,344000.0
2014-07-21 11:05:00,14.58,14.61,14.58,14.6,268000.0,13.7838,13.8121,13.7838,13.8027,268000.0
2014-07-21 11:10:00,14.6,14.6,14.58,14.59,126400.0,13.8027,13.8027,13.7838,13.7932,126400.0
2014-07-21 11:15:00,14.59,14.6,14.58,14.59,211200.0,13.7932,13.8027,13.7838,13.7932,211200.0
2014-07-21 11:20:00,14.6,14.62,14.6,14.61,486400.0,13.8027,13.8216,13.8027,13.8121,486400.0
2014-07-21 11:25:00,14.61,14.64,14.61,14.63,766400.0,13.8121,13.8405,13.8121,13.831,766400.0
2014-07-21 11:30:00,14.63,14.63,14.61,14.62,157600.0,13.831,13.831,13.8121,13.8216,157600.0
2014-07-21 11:35:00,14.62,14.62,14.61,14.62,122400.0,13.8216,13.8216,13.8121,13.8216,122400.0
2014-07-21 11:40:00,14.62,14.63,14.62,14.62,227200.0,13.8216,13.831,13.8216,13.8216,227200.0
2014-07-21 11:45:00,14.62,14.62,14.6,14.61,255200.0,13.8216,13.8216,13.8027,13.8121,255200.0
2014-07-21 11:50:00,14.62,14.62,14.61,14.62,244800.0,13.8216,13.8216,13.8121,13.8216,244800.0
2014-07-21 11:55:00,14.62,14.65,14.62,14.65,237600.0,13.8216,13.8499,13.8216,13.8499,237600.0
2014-07-21 12:00:00,14.65,14.65,14.63,14.64,239200.0,13.8499,13.8499,13.831,13.8405,239200.0
2014-07-21 12:05:00,14.64,14.64,14.63,14.63,161600.0,13.8405,13.8405,13.831,13.831,161600.0
2014-07-21 12:10:00,14.63,14.64,14.63,14.64,71200.0,13.831,13.8405,13.831,13.8405,71200.0
2014-07-21 12:15:00,14.64,14.64,14.63,14.64,116800.0,13.8405,13.8405,13.831,13.8405,116800.0
2014-07-21 12:20:00,14.64,14.64,14.63,14.63,81600.0,13.8405,13.8405,13.831,13.831,81600.0
2014-07-21 12:25:00,14.63,14.63,14.62,14.62,179200.0,13.831,13.831,13.8216,13.8216,179200.0
2014-07-21 12:30:00,14.62,14.63,14.62,14.63,134400.0,13.8216,13.831,13.8216,13.831,134400.0
2014-07-21 12:35:00,14.63,14.64,14.63,14.64,221600.0,13.831,13.8405,13.831,13.8405,221600.0
2014-07-21 12:40:00,14.64,14.64,14.63,14.63,143200.0,13.8405,13.8405,13.831,13.831,143200.0
2014-07-21 12:45:00,14.63,14.63,14.63,14.63,175200.0,13.831,13.831,13.831,13.831,175200.0
2014-07-21 12:50:00,14.63,14.63,14.63,14.63,56800.0,13.831,13.831,13.831,13.831,56800.0
2014-07-21 12:55:00,14.63,14.63,14.63,14.63,58400.0,13.831,13.831,13.831,13.831,58400.0
2014-07-21 13:00:00,14.63,14.63,14.63,14.63,66400.0,13.831,13.831,13.831,13.831,66400.0
2014-07-21 13:05:00,14.63,14.65,14.63,14.65,360800.0,13.831,13.8499,13.831,13.8499,360800.0
2014-07-21 13:10:00,14.65,14.66,14.65,14.66,379200.0,13.8499,13.8594,13.8499,13.8594,379200.0
2014-07-21 13:15:00,14.66,14.67,14.65,14.67,104800.0,13.8594,13.8688,13.8499,13.8688,104800.0
2014-07-21 13:20:00,14.67,14.69,14.66,14.68,637600.0,13.8688,13.8878,13.8594,13.8783,637600.0
2014-07-21 13:25:00,14.68,14.69,14.67,14.69,273600.0,13.8783,13.8878,13.8688,13.8878,273600.0
2014-07-21 13:30:00,14.69,14.69,14.68,14.68,154400.0,13.8878,13.8878,13.8783,13.8783,154400.0
2014-07-21 13:35:00,14.68,14.68,14.67,14.68,123200.0,13.8783,13.8783,13.8688,13.8783,123200.0
2014-07-21 13:40:00,14.68,14.71,14.68,14.7,311200.0,13.8783,13.9067,13.8783,13.8972,311200.0
2014-07-21 13:45:00,14.7,14.71,14.7,14.71,392000.0,13.8972,13.9067,13.8972,13.9067,392000.0
2014-07-21 13:50:00,14.71,14.71,14.7,14.7,214400.0,13.9067,13.9067,13.8972,13.8972,214400.0
2014-07-21 13:55:00,14.7,14.7,14.7,14.7,110400.0,13.8972,13.8972,13.8972,13.8972,110400.0
2014-07-21 14:00:00,14.7,14.71,14.7,14.7,283200.0,13.8972,13.9067,13.8972,13.8972,283200.0
2014-07-21 14:05:00,14.7,14.71,14.7,14.71,124000.0,13.8972,13.9067,13.8972,13.9067,124000.0
2014-07-21 14:10:00,14.71,14.71,14.71,14.71,136800.0,13.9067,13.9067,13.9067,13.9067,136800.0
2014-07-21 14:15:00,14.71,14.71,14.69,14.69,370400.0,13.9067,13.9067,13.8878,13.8878,370400.0
2014-07-21 14:20:00,14.69,14.69,14.69,14.69,26400.0,13.8878,13.8878,13.8878,13.8878,26400.0
2014-07-21 14:25:00,14.69,14.7,14.68,14.69,174400.0,13.8878,13.8972,13.8783,13.8878,174400.0
2014-07-21 14:30:00,14.69,14.69,14.68,14.68,193600.0,13.8878,13.8878,13.8783,13.8783,193600.0
2014-07-21 14:35:00,14.68,14.69,14.68,14.69,149600.0,13.8783,13.8878,13.8783,13.8878,149600.0
2014-07-21 14:40:00,14.69,14.7,14.68,14.7,198400.0,13.8878,13.8972,13.8783,13.8972,198400.0
2014-07-21 14:45:00,14.7,14.7,14.69,14.7,137600.0,13.8972,13.8972,13.8878,13.8972,137600.0
2014-07-21 14:50:00,14.69,14.71,14.69,14.71,172000.0,13.8878,13.9067,13.8878,13.9067,172000.0
2014-07-21 14:55:00,14.71,14.71,14.7,14.71,218400.0,13.9067,13.9067,13.8972,13.9067,218400.0
2014-07-21 15:00:00,14.7,14.71,14.7,14.71,370400.0,13.8972,13.9067,13.8972,13.9067,370400.0
2014-07-21 15:05:00,14.71,14.71,14.69,14.7,182400.0,13.9067,13.9067,13.8878,13.8972,182400.0
2014-07-21 15:10:00,14.7,14.71,14.69,14.7,272800.0,13.8972,13.9067,13.8878,13.8972,272800.0
2014-07-21 15:15:00,14.7,14.71,14.7,14.7,155200.0,13.8972,13.9067,13.8972,13.8972,155200.0
2014-07-21 15:20:00,14.7,14.71,14.7,14.71,200800.0,13.8972,13.9067,13.8972,13.9067,200800.0
2014-07-21 15:25:00,14.71,14.72,14.71,14.72,199200.0,13.9067,13.9161,13.9067,13.9161,199200.0
2014-07-21 15:30:00,14.71,14.72,14.71,14.71,180000.0,13.9067,13.9161,13.9067,13.9067,180000.0
2014-07-21 15:35:00,14.71,14.71,14.7,14.7,217600.0,13.9067,13.9067,13.8972,13.8972,217600.0
2014-07-21 15:40:00,14.7,14.71,14.7,14.7,428800.0,13.8972,13.9067,13.8972,13.8972,428800.0
2014-07-21 15:45:00,14.7,14.7,14.69,14.69,486400.0,13.8972,13.8972,13.8878,13.8878,486400.0
2014-07-21 15:50:00,14.7,14.7,14.69,14.7,415200.0,13.8972,13.8972,13.8878,13.8972,415200.0
2014-07-21 15:55:00,14.7,14.7,14.68,14.69,1208000.0,13.8972,13.8972,13.8783,13.8878,1208000.0
2014-07-22 09:30:00,14.8,14.81,14.79,14.81,608000.0,13.9917,14.0012,13.9823,14.0012,608000.0
2014-07-22 09:35:00,14.81,14.83,14.8,14.8,434400.0,14.0012,14.0201,13.9917,13.9917,434400.0
2014-07-22 09:40:00,14.81,14.81,14.77,14.78,284000.0,14.0012,14.0012,13.9634,13.9728,284000.0
2014-07-22 09:45:00,14.78,14.81,14.77,14.8,365600.0,13.9728,14.0012,13.9634,13.9917,365600.0
2014-07-22 09:50:00,14.81,14.82,14.81,14.81,324800.0,14.0012,14.0107,14.0012,14.0012,324800.0
2014-07-22 09:55:00,14.81,14.82,14.8,14.81,121600.0,14.0012,14.0107,13.9917,14.0012,121600.0
2014-07-22 10:00:00,14.81,14.83,14.81,14.81,348800.0,14.0012,14.0201,14.0012,14.0012,348800.0
2014-07-22 10:05:00,14.82,14.85,14.82,14.84,558400.0,14.0107,14.039,14.0107,14.0296,558400.0
2014-07-22 10:10:00,14.84,14.86,14.83,14.83,290400.0,14.0296,14.0485,14.0201,14.0201,290400.0
2014-07-22 10:15:00,14.83,14.84,14.83,14.83,203200.0,14.0201,14.0296,14.0201,14.0201,203200.0
2014-07-22 10:20:00,14.83,14.83,14.82,14.83,93600.0,14.0201,14.0201,14.0107,14.0201,93600.0
2014-07-22 10:25:00,14.83,14.84,14.83,14.83,119200.0,14.0201,14.0296,14.0201,14.0201,119200.0
2014-07-22 10:30:00,14.84,14.85,14.82,14.82,141600.0,14.0296,14.039,14.0107,14.0107,141600.0
2014-07-22 10:35:00,14.82,14.83,14.81,14.82,275200.0,14.0107,14.0201,14.0012,14.0107,275200.0
2014-07-22 10:40:00,14.82,14.84,14.82,14.83,257600.0,14.0107,14.0296,14.0107,14.0201,257600.0
2014-07-22 10:45:00,14.84,14.84,14.83,14.84,135200.0,14.0296,14.0296,14.0201,14.0296,135200.0
2014-07-22 10:50:00,14.84,14.84,14.84,14.84,168000.0,14.0296,14.0296,14.0296,14.0296,168000.0
2014-07-22 10:55:00,14.84,14.85,14.83,14.84,76800.0,14.0296,14.039,14.0201,14.0296,76800.0
2014-07-22 11:00:00,14.84,14.85,14.84,14.85,100000.0,14.0296,14.039,14.0296,14.039,100000.0
2014-07-22 11:05:00,14.86,14.87,14.86,14.86,416800.0,14.0485,14.0579,14.0485,14.0485,416800.0
2014-07-22 11:10:00,14.86,14.86,14.85,14.85,121600.0,14.0485,14.0485,14.039,14.039,121600.0
2014-07-22 11:15:00,14.85,14.85,14.85,14.85,104000.0,14.039,14.039,14.039,14.039,104000.0
2014-07-22 11:20:00,14.85,14.86,14.84,14.85,140800.0,14.039,14.0485,14.0296,14.039,140800.0
2014-07-22 11:25:00,14.85,14.85,14.84,14.84,255200.0,14.039,14.039,14.0296,14.0296,255200.0
2014-07-22 11:30:00,14.84,14.85,14.84,14.85,94400.0,14.0296,14.039,14.0296,14.039,94400.0
2014-07-22 11:35:00,14.85,14.85,14.84,14.84,130400.0,14.039,14.039,14.0296,14.0296,130400.0
2014-07-22 11:40:00,14.84,14.85,14.84,14.85,148000.0,14.0296,14.039,14.0296,14.039,148000.0
2014-07-22 11:45:00,14.85,14.85,14.84,14.84,141600.0,14.039,14.039,14.0296,14.0296,141600.0
2014-07-22 11:50:00,14.85,14.85,14.85,14.85,43200.0,14.039,14.039,14.039,14.039,43200.0
2014-07-22 11:55:00,14.85,14.85,14.85,14.85,104800.0,14.039,14.039,14.039,14.039,104800.0
2014-07-22 12:00:00,14.85,14.86,14.85,14.85,38400.0,14.039,14.0485,14.039,14.039,38400.0
2014-07-22 12:05:00,14.86,14.86,14.85,14.85,137600.0,14.0485,14.0485,14.039,14.039,137600.0
2014-07-22 12:10:00,14.86,14.86,14.85,14.86,67200.0,14.0485,14.0485,14.039,14.0485,67200.0
2014-07-22 12:15:00,14.86,14.86,14.85,14.86,64800.0,14.0485,14.0485,14.039,14.0485,64800.0
2014-07-22 12:20:00,14.86,14.86,14.85,14.85,43200.0,14.0485,14.0485,14.039,14.039,43200.0
2014-07-22 12:25:00,14.85,14.86,14.85,14.86,113600.0,14.039,14.0485,14.039,14.0485,113600.0
2014-07-22 12:30:00,14.86,14.87,14.86,14.87,183200.0,14.0485,14.0579,14.0485,14.0579,183200.0
2014-07-22 12:35:00,14.87,14.87,14.86,14.87,124800.0,14.0579,14.0579,14.0485,14.0579,124800.0
2014-07-22 12:40:00,14.87,14.87,14.85,14.86,99200.0,14.0579,14.0579,14.039,14.0485,99200.0
2014-07-22 12:45:00,14.85,14.86,14.85,14.85,68000.0,14.039,14.0485,14.039,14.039,68000.0
2014-07-22 12:50:00,14.85,14.85,14.85,14.85,113600.0,14.039,14.039,14.039,14.039,113600.0
2014-07-22 12:55:00,14.85,14.85,14.84,14.84,32800.0,14.039,14.039,14.0296,14.0296,32800.0
2014-07-22 13:00:00,14.85,14.85,14.84,14.84,114400.0,14.039,14.039,14.0296,14.0296,114400.0
2014-07-22 13:05:00,14.84,14.85,14.84,14.85,43200.0,14.0296,14.039,14.0296,14.039,43200.0
2014-07-22 13:10:00,14.85,14.85,14.85,14.85,68000.0,14.039,14.039,14.039,14.039,68000.0
2014-07-22 13:15:00,14.86,14.86,14.86,14.86,31200.0,14.0485,14.0485,14.0485,14.0485,31200.0
2014-07-22 13:20:00,14.86,14.86,14.85,14.86,55200.0,14.0485,14.0485,14.039,14.0485,55200.0
2014-07-22 13:25:00,14.86,14.86,14.85,14.85,110400.0,14.0485,14.0485,14.039,14.039,110400.0
2014-07-22 13:30:00,14.85,14.85,14.85,14.85,128800.0,14.039,14.039,14.039,14.039,128800.0
2014-07-22 13:35:00,14.85,14.85,14.84,14.84,41600.0,14.039,14.039,14.0296,14.0296,41600.0
2014-07-22 13:40:00,14.84,14.84,14.83,14.84,256000.0,14.0296,14.0296,14.0201,14.0296,256000.0
2014-07-22 13:45:00,14.84,14.85,14.84,14.85,128800.0,14.0296,14.039,14.0296,14.039,128800.0
2014-07-22 13:50:00,14.85,14.85,14.84,14.84,247200.0,14.039,14.039,14.0296,14.0296,247200.0
2014-07-22 13:55:00,14.84,14.85,14.84,14.85,153600.0,14.0296,14.039,14.0296,14.039,153600.0
2014-07-22 14:00:00,14.85,14.85,14.84,14.84,90400.0,14.039,14.039,14.0296,14.0296,90400.0
2014-07-22 14:05:00,14.85,14.86,14.84,14.86,128000.0,14.039,14.0485,14.0296,14.0485,128000.0
2014-07-22 14:10:00,14.86,14.86,14.85,14.85,123200.0,14.0485,14.0485,14.039,14.039,123200.0
2014-07-22 14:15:00,14.85,14.86,14.85,14.85,46400.0,14.039,14.0485,14.039,14.039,46400.0
2014-07-22 14:20:00,14.85,14.86,14.85,14.85,379200.0,14.039,14.0485,14.039,14.039,379200.0
2014-07-22 14:25:00,14.86,14.86,14.85,14.85,78400.0,14.0485,14.0485,14.039,14.039,78400.0
2014-07-22 14:30:00,14.85,14.85,14.84,14.84,239200.0,14.039,14.039,14.0296,14.0296,239200.0
2014-07-22 14:35:00,14.84,14.85,14.84,14.84,160000.0,14.0296,14.039,14.0296,14.0296,160000.0
2014-07-22 14:40:00,14.84,14.84,14.81,14.82,304800.0,14.0296,14.0296,14.0012,14.0107,304800.0
2014-07-22 14:45:00,14.81,14.81,14.8,14.81,398400.0,14.0012,14.0012,13.9917,14.0012,398400.0
2014-07-22 14:50:00,14.81,14.81,14.79,14.8,476800.0,14.0012,14.0012,13.9823,13.9917,476800.0
2014-07-22 14:55:00,14.8,14.82,14.8,14.82,227200.0,13.9917,14.0107,13.9917,14.0107,227200.0
2014-07-22 15:00:00,14.82,14.82,14.81,14.82,385600.0,14.0107,14.0107,14.0012,14.0107,385600.0
2014-07-22 15:05:00,14.82,14.83,14.82,14.82,297600.0,14.0107,14.0201,14.0107,14.0107,297600.0
2014-07-22 15:10:00,14.83,14.83,14.82,14.83,163200.0,14.0201,14.0201,14.0107,14.0201,163200.0
2014-07-22 15:15:00,14.83,14.83,14.83,14.83,80000.0,14.0201,14.0201,14.0201,14.0201,80000.0
2014-07-22 15:20:00,14.83,14.83,14.82,14.83,241600.0,14.0201,14.0201,14.0107,14.0201,241600.0
2014-07-22 15:25:00,14.83,14.84,14.83,14.84,114400.0,14.0201,14.0296,14.0201,14.0296,114400.0
2014-07-22 15:30:00,14.84,14.85,14.84,14.85,214400.0,14.0296,14.039,14.0296,14.039,214400.0
2014-07-22 15:35:00,14.85,14.85,14.84,14.84,150400.0,14.039,14.039,14.0296,14.0296,150400.0
2014-07-22 15:40:00,14.84,14.85,14.84,14.84,218400.0,14.0296,14.039,14.0296,14.0296,218400.0
2014-07-22 15:45:00,14.84,14.84,14.83,14.84,243200.0,14.0296,14.0296,14.0201,14.0296,243200.0
2014-07-22 15:50:00,14.84,14.84,14.83,14.83,259200.0,14.0296,14.0296,14.0201,14.0201,259200.0
2014-07-22 15:55:00,14.83,14.84,14.82,14.82,634400.0,14.0201,14.0296,14.0107,14.0107,634400.0
2014-07-23 09:30:00,14.86,14.88,14.85,14.85,448800.0,14.0485,14.0674,14.039,14.039,448800.0
2014-07-23 09:35:00,14.85,14.86,14.84,14.84,517600.0,14.039,14.0485,14.0296,14.0296,517600.0
2014-07-23 09:40:00,14.84,14.85,14.82,14.83,414400.0,14.0296,14.039,14.0107,14.0201,414400.0
2014-07-23 09:45:00,14.82,14.84,14.81,14.84,487200.0,14.0107,14.0296,14.0012,14.0296,487200.0
2014-07-23 09:50:00,14.83,14.86,14.83,14.86,273600.0,14.0201,14.0485,14.0201,14.0485,273600.0
2014-07-23 09:55:00,14.86,14.86,14.83,14.83,242400.0,14.0485,14.0485,14.0201,14.0201,242400.0
2014-07-23 10:00:00,14.84,14.84,14.82,14.83,256000.0,14.0296,14.0296,14.0107,14.0201,256000.0
2014-07-23 10:05:00,14.84,14.85,14.83,14.84,308800.0,14.0296,14.039,14.0201,14.0296,308800.0
2014-07-23 10:10:00,14.84,14.85,14.83,14.85,91200.0,14.0296,14.039,14.0201,14.039,91200.0
2014-07-23 10:15:00,14.85,14.87,14.84,14.86,92800.0,14.039,14.0579,14.0296,14.0485,92800.0
2014-07-23 10:20:00,14.86,14.87,14.85,14.85,127200.0,14.0485,14.0579,14.039,14.039,127200.0
2014-07-23 10:25:00,14.85,14.88,14.85,14.87,156000.0,14.039,14.0674,14.039,14.0579,156000.0
2014-07-23 10:30:00,14.88,14.91,14.88,14.89,560800.0,14.0674,14.0957,14.0674,14.0768,560800.0
2014-07-23 10:35:00,14.89,14.91,14.89,14.91,204800.0,14.0768,14.0957,14.0768,14.0957,204800.0
2014-07-23 10:40:00,14.91,14.92,14.9,14.9,235200.0,14.0957,14.1052,14.0863,14.0863,235200.0
2014-07-23 10:45:00,14.91,14.91,14.9,14.9,109600.0,14.0957,14.0957,14.0863,14.0863,109600.0
2014-07-23 10:50:00,14.9,14.9,14.89,14.89,96000.0,14.0863,14.0863,14.0768,14.0768,96000.0
2014-07-23 10:55:00,14.89,14.9,14.89,14.9,64800.0,14.0768,14.0863,14.0768,14.0863,64800.0
2014-07-23 11:00:00,14.9,14.9,14.89,14.9,102400.0,14.0863,14.0863,14.0768,14.0863,102400.0
2014-07-23 11:05:00,14.9,14.9,14.9,14.9,164000.0,14.0863,14.0863,14.0863,14.0863,164000.0
2014-07-23 11:10:00,14.9,14.9,14.9,14.9,72000.0,14.0863,14.0863,14.0863,14.0863,72000.0
2014-07-23 11:15:00,14.9,14.91,14.89,14.9,168800.0,14.0863,14.0957,14.0768,14.0863,168800.0
2014-07-23 11:20:00,14.9,14.9,14.89,14.89,87200.0,14.0863,14.0863,14.0768,14.0768,87200.0
2014-07-23 11:25:00,14.89,14.9,14.89,14.89,99200.0,14.0768,14.0863,14.0768,14.0768,99200.0
2014-07-23 11:30:00,14.89,14.91,14.89,14.9,96000.0,14.0768,14.0957,14.0768,14.0863,96000.0
2014-07-23 11:35:00,14.9,14.91,14.9,14.9,88800.0,14.0863,14.0957,14.0863,14.0863,88800.0
2014-07-23 11:40:00,14.9,14.9,14.9,14.9,69600.0,14.0863,14.0863,14.0863,14.0863,69600.0
2014-07-23 11:45:00,14.9,14.9,14.89,14.9,92000.0,14.0863,14.0863,14.0768,14.0863,92000.0
2014-07-23 11:50:00,14.9,14.91,14.9,14.91,90400.0,14.0863,14.0957,14.0863,14.0957,90400.0
2014-07-23 11:55:00,14.91,14.91,14.9,14.9,176000.0,14.0957,14.0957,14.0863,14.0863,176000.0
2014-07-23 12:00:00,14.9,14.9,14.89,14.9,75200.0,14.0863,14.0863,14.0768,14.0863,75200.0
2014-07-23 12:05:00,14.9,14.9,14.89,14.9,147200.0,14.0863,14.0863,14.0768,14.0863,147200.0
2014-07-23 12:10:00,14.89,14.9,14.89,14.9,107200.0,14.0768,14.0863,14.0768,14.0863,107200.0
2014-07-23 12:15:00,14.89,14.9,14.89,14.89,97600.0,14.0768,14.0863,14.0768,14.0768,97600.0
2014-07-23 12:20:00,14.89,14.89,14.89,14.89,68800.0,14.0768,14.0768,14.0768,14.0768,68800.0
2014-07-23 12:25:00,14.88,14.88,14.88,14.88,119200.0,14.0674,14.0674,14.0674,14.0674,119200.0
2014-07-23 12:30:00,14.88,14.88,14.87,14.87,206400.0,14.0674,14.0674,14.0579,14.0579,206400.0
2014-07-23 12:35:00,14.87,14.87,14.84,14.85,236800.0,14.0579,14.0579,14.0296,14.039,236800.0
2014-07-23 12:40:00,14.85,14.86,14.85,14.86,135200.0,14.039,14.0485,14.039,14.0485,135200.0
2014-07-23 12:45:00,14.86,14.86,14.85,14.85,70400.0,14.0485,14.0485,14.039,14.039,70400.0
2014-07-23 12:50:00,14.85,14.86,14.84,14.85,565600.0,14.039,14.0485,14.0296,14.039,565600.0
2014-07-23 12:55:00,14.85,14.86,14.85,14.86,93600.0,14.039,14.0485,14.039,14.0485,93600.0
2014-07-23 13:00:00,14.86,14.87,14.86,14.87,68800.0,14.0485,14.0579,14.0485,14.0579,68800.0
2014-07-23 13:05:00,14.87,14.87,14.86,14.86,132800.0,14.0579,14.0579,14.0485,14.0485,132800.0
2014-07-23 13:10:00,14.86,14.86,14.86,14.86,53600.0,14.0485,14.0485,14.0485,14.0485,53600.0
2014-07-23 13:15:00,14.86,14.87,14.86,14.87,68800.0,14.0485,14.0579,14.0485,14.0579,68800.0
2014-07-23 13:20:00,14.87,14.88,14.87,14.87,39200.0,14.0579,14.0674,14.0579,14.0579,39200.0
2014-07-23 13:25:00,14.87,14.88,14.87,14.88,62400.0,14.0579,14.0674,14.0579,14.0674,62400.0
2014-07-23 13:30:00,14.87,14.88,14.87,14.88,126400.0,14.0579,14.0674,14.0579,14.0674,126400.0
2014-07-23 13:35:00,14.88,14.88,14.87,14.88,58400.0,14.0674,14.0674,14.0579,14.0674,58400.0
2014-07-23 13:40:00,14.88,14.9,14.88,14.89,410400.0,14.0674,14.0863,14.0674,14.0768,410400.0
2014-07-23 13:45:00,14.89,14.9,14.89,14.9,179200.0,14.0768,14.0863,14.0768,14.0863,179200.0
2014-07-23 13:50:00,14.9,14.9,14.89,14.9,249600.0,14.0863,14.0863,14.0768,14.0863,249600.0
2014-07-23 13:55:00,14.9,14.9,14.9,14.9,100800.0,14.0863,14.0863,14.0863,14.0863,100800.0
2014-07-23 14:00:00,14.9,14.9,14.89,14.89,48000.0,14.0863,14.0863,14.0768,14.0768,48000.0
2014-07-23 14:05:00,14.89,14.9,14.89,14.9,157600.0,14.0768,14.0863,14.0768,14.0863,157600.0
2014-07-23 14:10:00,14.9,14.91,14.89,14.9,108000.0,14.0863,14.0957,14.0768,14.0863,108000.0
2014-07-23 14:15:00,14.9,14.9,14.89,14.89,97600.0,14.0863,14.0863,14.0768,14.0768,97600.0
2014-07-23 14:20:00,14.89,14.9,14.89,14.89,89600.0,14.0768,14.0863,14.0768,14.0768,89600.0
2014-07-23 14:25:00,14.89,14.9,14.89,14.89,56800.0,14.0768,14.0863,14.0768,14.0768,56800.0
2014-07-23 14:30:00,14.89,14.89,14.88,14.89,92800.0,14.0768,14.0768,14.0674,14.0768,92800.0
2014-07-23 14:35:00,14.89,14.9,14.89,14.9,177600.0,14.0768,14.0863,14.0768,14.0863,177600.0
2014-07-23 14:40:00,14.9,14.9,14.89,14.89,60800.0,14.0863,14.0863,14.0768,14.0768,60800.0
2014-07-23 14:45:00,14.89,14.9,14.89,14.89,56000.0,14.0768,14.0863,14.0768,14.0768,56000.0
2014-07-23 14:50:00,14.89,14.89,14.88,14.89,68000.0,14.0768,14.0768,14.0674,14.0768,68000.0
2014-07-23 14:55:00,14.88,14.89,14.88,14.89,337600.0,14.0674,14.0768,14.0674,14.0768,337600.0
2014-07-23 15:00:00,14.89,14.9,14.89,14.89,60800.0,14.0768,14.0863,14.0768,14.0768,60800.0
2014-07-23 15:05:00,14.89,14.89,14.88,14.89,229600.0,14.0768,14.0768,14.0674,14.0768,229600.0
2014-07-23 15:10:00,14.89,14.9,14.89,14.89,188800.0,14.0768,14.0863,14.0768,14.0768,188800.0
2014-07-23 15:15:00,14.89,14.9,14.89,14.89,47200.0,14.0768,14.0863,14.0768,14.0768,47200.0
2014-07-23 15:20:00,14.9,14.9,14.9,14.9,48000.0,14.0863,14.0863,14.0863,14.0863,48000.0
2014-07-23 15:25:00,14.9,14.9,14.9,14.9,144000.0,14.0863,14.0863,14.0863,14.0863,144000.0
2014-07-23 15:30:00,14.9,14.9,14.9,14.9,100800.0,14.0863,14.0863,14.0863,14.0863,100800.0
2014-07-23 15:35:00,14.9,14.9,14.89,14.9,150400.0,14.0863,14.0863,14.0768,14.0863,150400.0
2014-07-23 15:40:00,14.9,14.9,14.9,14.9,168800.0,14.0863,14.0863,14.0863,14.0863,168800.0
2014-07-23 15:45:00,14.9,14.9,14.9,14.9,128000.0,14.0863,14.0863,14.0863,14.0863,128000.0
2014-07-23 15:50:00,14.9,14.9,14.9,14.9,100000.0,14.0863,14.0863,14.0863,14.0863,100000.0
2014-07-23 15:55:00,14.89,14.9,14.88,14.89,604000.0,14.0768,14.0863,14.0674,14.0768,604000.0
2014-07-24 09:30:00,14.92,14.93,14.91,14.92,514400.0,14.1052,14.1146,14.0957,14.1052,514400.0
2014-07-24 09:35:00,14.92,14.92,14.89,14.9,1091200.0,14.1052,14.1052,14.0768,14.0863,1091200.0
2014-07-24 09:40:00,14.9,14.91,14.89,14.9,295200.0,14.0863,14.0957,14.0768,14.0863,295200.0
2014-07-24 09:45:00,14.91,14.93,14.91,14.93,484000.0,14.0957,14.1146,14.0957,14.1146,484000.0
2014-07-24 09:50:00,14.93,14.93,14.9,14.9,312000.0,14.1146,14.1146,14.0863,14.0863,312000.0
2014-07-24 09:55:00,14.9,14.91,14.88,14.89,181600.0,14.0863,14.0957,14.0674,14.0768,181600.0
2014-07-24 10:00:00,14.89,14.89,14.86,14.88,755200.0,14.0768,14.0768,14.0485,14.0674,755200.0
2014-07-24 10:05:00,14.88,14.9,14.87,14.89,335200.0,14.0674,14.0863,14.0579,14.0768,335200.0
2014-07-24 10:10:00,14.89,14.9,14.88,14.9,190400.0,14.0768,14.0863,14.0674,14.0863,190400.0
2014-07-24 10:15:00,14.9,14.9,14.87,14.89,243200.0,14.0863,14.0863,14.0579,14.0768,243200.0
2014-07-24 10:20:00,14.88,14.89,14.87,14.88,142400.0,14.0674,14.0768,14.0579,14.0674,142400.0
2014-07-24 10:25:00,14.88,14.91,14.88,14.9,306400.0,14.0674,14.0957,14.0674,14.0863,306400.0
2014-07-24 10:30:00,14.9,14.91,14.9,14.9,125600.0,14.0863,14.0957,14.0863,14.0863,125600.0
2014-07-24 10:35:00,14.9,14.9,14.89,14.89,168800.0,14.0863,14.0863,14.0768,14.0768,168800.0
2014-07-24 10:40:00,14.89,14.91,14.88,14.91,277600.0,14.0768,14.0957,14.0674,14.0957,277600.0
2014-07-24 10:45:00,14.91,14.91,14.9,14.91,270400.0,14.0957,14.0957,14.0863,14.0957,270400.0
2014-07-24 10:50:00,14.9,14.9,14.9,14.9,73600.0,14.0863,14.0863,14.0863,14.0863,73600.0
2014-07-24 10:55:00,14.9,14.9,14.9,14.9,128800.0,14.0863,14.0863,14.0863,14.0863,128800.0
2014-07-24 11:00:00,14.91,14.92,14.9,14.91,214400.0,14.0957,14.1052,14.0863,14.0957,214400.0
2014-07-24 11:05:00,14.91,14.92,14.91,14.92,232000.0,14.0957,14.1052,14.0957,14.1052,232000.0
2014-07-24 11:10:00,14.92,14.93,14.92,14.93,292800.0,14.1052,14.1146,14.1052,14.1146,292800.0
2014-07-24 11:15:00,14.93,14.93,14.92,14.92,168000.0,14.1146,14.1146,14.1052,14.1052,168000.0
2014-07-24 11:20:00,14.93,14.93,14.93,14.93,125600.0,14.1146,14.1146,14.1146,14.1146,125600.0
2014-07-24 11:25:00,14.93,14.94,14.93,14.94,180000.0,14.1146,14.1241,14.1146,14.1241,180000.0
2014-07-24 11:30:00,14.94,14.95,14.93,14.95,161600.0,14.1241,14.1336,14.1146,14.1336,161600.0
2014-07-24 11:35:00,14.95,14.95,14.93,14.94,136000.0,14.1336,14.1336,14.1146,14.1241,136000.0
2014-07-24 11:40:00,14.93,14.94,14.93,14.93,56000.0,14.1146,14.1241,14.1146,14.1146,56000.0
2014-07-24 11:45:00,14.93,14.94,14.93,14.93,47200.0,14.1146,14.1241,14.1146,14.1146,47200.0
2014-07-24 11:50:00,14.94,14.94,14.93,14.93,57600.0,14.1241,14.1241,14.1146,14.1146,57600.0
2014-07-24 11:55:00,14.93,14.94,14.93,14.93,440000.0,14.1146,14.1241,14.1146,14.1146,440000.0
2014-07-24 12:00:00,14.93,14.94,14.93,14.94,76800.0,14.1146,14.1241,14.1146,14.1241,76800.0
2014-07-24 12:05:00,14.94,14.94,14.94,14.94,38400.0,14.1241,14.1241,14.1241,14.1241,38400.0
2014-07-24 12:10:00,14.94,14.94,14.93,14.93,88800.0,14.1241,14.1241,14.1146,14.1146,88800.0
2014-07-24 12:15:00,14.93,14.93,14.93,14.93,40800.0,14.1146,14.1146,14.1146,14.1146,40800.0
2014-07-24 12:20:00,14.93,14.94,14.92,14.92,100000.0,14.1146,14.1241,14.1052,14.1052,100000.0
2014-07-24 12:25:00,14.92,14.93,14.92,14.92,64000.0,14.1052,14.1146,14.1052,14.1052,64000.0
2014-07-24 12:30:00,14.92,14.92,14.92,14.92,75200.0,14.1052,14.1052,14.1052,14.1052,75200.0
2014-07-24 12:35:00,14.92,14.92,14.92,14.92,29600.0,14.1052,14.1052,14.1052,14.1052,29600.0
2014-07-24 12:40:00,14.92,14.93,14.92,14.92,103200.0,14.1052,14.1146,14.1052,14.1052,103200.0
2014-07-24 12:45:00,14.92,14.92,14.92,14.92,26400.0,14.1052,14.1052,14.1052,14.1052,26400.0
2014-07-24 12:50:00,14.92,14.92,14.92,14.92,37600.0,14.1052,14.1052,14.1052,14.1052,37600.0
2014-07-24 12:55:00,14.92,14.92,14.91,14.91,86400.0,14.1052,14.1052,14.0957,14.0957,86400.0
2014-07-24 13:00:00,14.91,14.91,14.9,14.9,136800.0,14.0957,14.0957,14.0863,14.0863,136800.0
2014-07-24 13:05:00,14.9,14.9,14.88,14.88,149600.0,14.0863,14.0863,14.0674,14.0674,149600.0
2014-07-24 13:10:00,14.88,14.89,14.88,14.88,171200.0,14.0674,14.0768,14.0674,14.0674,171200.0
2014-07-24 13:15:00,14.89,14.89,14.89,14.89,92800.0,14.0768,14.0768,14.0768,14.0768,92800.0
2014-07-24 13:20:00,14.89,14.91,14.89,14.91,132000.0,14.0768,14.0957,14.0768,14.0957,132000.0
2014-07-24 13:25:00,14.9,14.91,14.9,14.91,90400.0,14.0863,14.0957,14.0863,14.0957,90400.0
2014-07-24 13:30:00,14.91,14.92,14.9,14.91,134400.0,14.0957,14.1052,14.0863,14.0957,134400.0
2014-07-24 13:35:00,14.91,14.92,14.91,14.91,41600.0,14.0957,14.1052,14.0957,14.0957,41600.0
2014-07-24 13:40:00,14.91,14.91,14.9,14.9,56000.0,14.0957,14.0957,14.0863,14.0863,56000.0
2014-07-24 13:45:00,14.9,14.9,14.9,14.9,64000.0,14.0863,14.0863,14.0863,14.0863,64000.0
2014-07-24 13:50:00,14.91,14.91,14.9,14.91,97600.0,14.0957,14.0957,14.0863,14.0957,97600.0
2014-07-24 13:55:00,14.91,14.93,14.91,14.93,191200.0,14.0957,14.1146,14.0957,14.1146,191200.0
2014-07-24 14:00:00,14.93,14.93,14.92,14.92,103200.0,14.1146,14.1146,14.1052,14.1052,103200.0
2014-07-24 14:05:00,14.92,14.93,14.92,14.92,160800.0,14.1052,14.1146,14.1052,14.1052,160800.0
2014-07-24 14:10:00,14.93,14.93,14.92,14.93,66400.0,14.1146,14.1146,14.1052,14.1146,66400.0
2014-07-24 14:15:00,14.93,14.93,14.92,14.93,65600.0,14.1146,14.1146,14.1052,14.1146,65600.0
2014-07-24 14:20:00,14.93,14.93,14.92,14.93,148800.0,14.1146,14.1146,14.1052,14.1146,148800.0
2014-07-24 14:25:00,14.93,14.93,14.92,14.92,89600.0,14.1146,14.1146,14.1052,14.1052,89600.0
2014-07-24 14:30:00,14.92,14.92,14.9,14.9,162400.0,14.1052,14.1052,14.0863,14.0863,162400.0
2014-07-24 14:35:00,14.9,14.9,14.88,14.89,149600.0,14.0863,14.0863,14.0674,14.0768,149600.0
2014-07-24 14:40:00,14.88,14.9,14.88,14.89,215200.0,14.0674,14.0863,14.0674,14.0768,215200.0
2014-07-24 14:45:00,14.89,14.9,14.89,14.89,205600.0,14.0768,14.0863,14.0768,14.0768,205600.0
2014-07-24 14:50:00,14.89,14.89,14.88,14.89,156800.0,14.0768,14.0768,14.0674,14.0768,156800.0
2014-07-24 14:55:00,14.9,14.9,14.87,14.88,276000.0,14.0863,14.0863,14.0579,14.0674,276000.0
2014-07-24 15:00:00,14.87,14.88,14.87,14.88,197600.0,14.0579,14.0674,14.0579,14.0674,197600.0
2014-07-24 15:05:00,14.88,14.88,14.86,14.87,288800.0,14.0674,14.0674,14.0485,14.0579,288800.0
2014-07-24 15:10:00,14.87,14.89,14.87,14.88,424800.0,14.0579,14.0768,14.0579,14.0674,424800.0
2014-07-24 15:15:00,14.88,14.89,14.88,14.88,145600.0,14.0674,14.0768,14.0674,14.0674,145600.0
2014-07-24 15:20:00,14.88,14.88,14.88,14.88,152800.0,14.0674,14.0674,14.0674,14.0674,152800.0
2014-07-24 15:25:00,14.88,14.89,14.88,14.88,159200.0,14.0674,14.0768,14.0674,14.0674,159200.0
2014-07-24 15:30:00,14.88,14.9,14.88,14.9,248000.0,14.0674,14.0863,14.0674,14.0863,248000.0
2014-07-24 15:35:00,14.9,14.9,14.9,14.9,100000.0,14.0863,14.0863,14.0863,14.0863,100000.0
2014-07-24 15:40:00,14.9,14.91,14.9,14.91,94400.0,14.0863,14.0957,14.0863,14.0957,94400.0
2014-07-24 15:45:00,14.91,14.91,14.9,14.91,120800.0,14.0957,14.0957,14.0863,14.0957,120800.0
2014-07-24 15:50:00,14.91,14.91,14.9,14.9,259200.0,14.0957,14.0957,14.0863,14.0863,259200.0
2014-07-24 15:55:00,14.9,14.91,14.89,14.89,555200.0,14.0863,14.0957,14.0768,14.0768,555200.0
2014-07-25 09:30:00,14.81,14.81,14.76,14.76,892800.0,14.0012,14.0012,13.9539,13.9539,892800.0
2014-07-25 09:35:00,14.77,14.8,14.75,14.79,610400.0,13.9634,13.9917,13.9445,13.9823,610400.0
2014-07-25 09:40:00,14.79,14.8,14.78,14.79,577600.0,13.9823,13.9917,13.9728,13.9823,577600.0
2014-07-25 09:45:00,14.79,14.79,14.78,14.78,213600.0,13.9823,13.9823,13.9728,13.9728,213600.0
2014-07-25 09:50:00,14.78,14.82,14.78,14.82,831200.0,13.9728,14.0107,13.9728,14.0107,831200.0
2014-07-25 09:55:00,14.82,14.82,14.8,14.81,376800.0,14.0107,14.0107,13.9917,14.0012,376800.0
2014-07-25 10:00:00,14.81,14.81,14.8,14.81,173600.0,14.0012,14.0012,13.9917,14.0012,173600.0
2014-07-25 10:05:00,14.8,14.8,14.78,14.79,160000.0,13.9917,13.9917,13.9728,13.9823,160000.0
2014-07-25 10:10:00,14.79,14.79,14.78,14.79,132000.0,13.9823,13.9823,13.9728,13.9823,132000.0
2014-07-25 10:15:00,14.79,14.81,14.78,14.8,140000.0,13.9823,14.0012,13.9728,13.9917,140000.0
2014-07-25 10:20:00,14.8,14.83,14.8,14.83,497600.0,13.9917,14.0201,13.9917,14.0201,497600.0
2014-07-25 10:25:00,14.83,14.83,14.81,14.81,181600.0,14.0201,14.0201,14.0012,14.0012,181600.0
2014-07-25 10:30:00,14.81,14.82,14.8,14.81,326400.0,14.0012,14.0107,13.9917,14.0012,326400.0
2014-07-25 10:35:00,14.81,14.82,14.81,14.81,199200.0,14.0012,14.0107,14.0012,14.0012,199200.0
2014-07-25 10:40:00,14.81,14.81,14.8,14.81,211200.0,14.0012,14.0012,13.9917,14.0012,211200.0
2014-07-25 10:45:00,14.81,14.82,14.8,14.81,221600.0,14.0012,14.0107,13.9917,14.0012,221600.0
2014-07-25 10:50:00,14.81,14.82,14.79,14.8,256000.0,14.0012,14.0107,13.9823,13.9917,256000.0
2014-07-25 10:55:00,14.79,14.8,14.76,14.77,552800.0,13.9823,13.9917,13.9539,13.9634,552800.0
2014-07-25 11:00:00,14.77,14.77,14.72,14.75,1010400.0,13.9634,13.9634,13.9161,13.9445,1010400.0
2014-07-25 11:05:00,14.75,14.76,14.73,14.74,647200.0,13.9445,13.9539,13.9256,13.935,647200.0
2014-07-25 11:10:00,14.74,14.75,14.74,14.74,315200.0,13.935,13.9445,13.935,13.935,315200.0
2014-07-25 11:15:00,14.74,14.74,14.72,14.73,414400.0,13.935,13.935,13.9161,13.9256,414400.0
2014-07-25 11:20:00,14.73,14.73,14.69,14.7,630400.0,13.9256,13.9256,13.8878,13.8972,630400.0
2014-07-25 11:25:00,14.7,14.73,14.69,14.72,403200.0,13.8972,13.9256,13.8878,13.9161,403200.0
2014-07-25 11:30:00,14.72,14.74,14.72,14.74,379200.0,13.9161,13.935,13.9161,13.935,379200.0
2014-07-25 11:35:00,14.74,14.74,14.73,14.73,220000.0,13.935,13.935,13.9256,13.9256,220000.0
2014-07-25 11:40:00,14.73,14.75,14.73,14.74,328000.0,13.9256,13.9445,13.9256,13.935,328000.0
2014-07-25 11:45:00,14.74,14.74,14.74,14.74,220800.0,13.935,13.935,13.935,13.935,220800.0
2014-07-25 11:50:00,14.74,14.75,14.74,14.75,96000.0,13.935,13.9445,13.935,13.9445,96000.0
2014-07-25 11:55:00,14.75,14.76,14.74,14.74,305600.0,13.9445,13.9539,13.935,13.935,305600.0
2014-07-25 12:00:00,14.74,14.75,14.74,14.75,93600.0,13.935,13.9445,13.935,13.9445,93600.0
2014-07-25 12:05:00,14.75,14.77,14.75,14.77,132000.0,13.9445,13.9634,13.9445,13.9634,132000.0
2014-07-25 12:10:00,14.77,14.77,14.76,14.76,293600.0,13.9634,13.9634,13.9539,13.9539,293600.0
2014-07-25 12:15:00,14.76,14.77,14.76,14.77,64800.0,13.9539,13.9634,13.9539,13.9634,64800.0
2014-07-25 12:20:00,14.76,14.77,14.76,14.76,104000.0,13.9539,13.9634,13.9539,13.9539,104000.0
2014-07-25 12:25:00,14.76,14.77,14.75,14.76,192000.0,13.9539,13.9634,13.9445,13.9539,192000.0
2014-07-25 12:30:00,14.76,14.76,14.75,14.75,116800.0,13.9539,13.9539,13.9445,13.9445,116800.0
2014-07-25 12:35:00,14.75,14.76,14.75,14.75,118400.0,13.9445,13.9539,13.9445,13.9445,118400.0
2014-07-25 12:40:00,14.75,14.76,14.75,14.76,253600.0,13.9445,13.9539,13.9445,13.9539,253600.0
2014-07-25 12:45:00,14.76,14.78,14.76,14.77,252000.0,13.9539,13.9728,13.9539,13.9634,252000.0
2014-07-25 12:50:00,14.77,14.78,14.77,14.77,64800.0,13.9634,13.9728,13.9634,13.9634,64800.0
2014-07-25 12:55:00,14.77,14.77,14.77,14.77,132000.0,13.9634,13.9634,13.9634,13.9634,132000.0
2014-07-25 13:00:00,14.77,14.77,14.76,14.77,137600.0,13.9634,13.9634,13.9539,13.9634,137600.0
2014-07-25 13:05:00,14.77,14.77,14.75,14.76,200000.0,13.9634,13.9634,13.9445,13.9539,200000.0
2014-07-25 13:10:00,14.76,14.76,14.75,14.76,123200.0,13.9539,13.9539,13.9445,13.9539,123200.0
2014-07-25 13:15:00,14.76,14.76,14.75,14.75,157600.0,13.9539,13.9539,13.9445,13.9445,157600.0
2014-07-25 13:20:00,14.75,14.75,14.74,14.74,124800.0,13.9445,13.9445,13.935,13.935,124800.0
2014-07-25 13:25:00,14.74,14.75,14.74,14.75,290400.0,13.935,13.9445,13.935,13.9445,290400.0
2014-07-25 13:30:00,14.75,14.75,14.72,14.72,438400.0,13.9445,13.9445,13.9161,13.9161,438400.0
2014-07-25 13:35:00,14.72,14.73,14.72,14.73,348000.0,13.9161,13.9256,13.9161,13.9256,348000.0
2014-07-25 13:40:00,14.73,14.74,14.73,14.73,141600.0,13.9256,13.935,13.9256,13.9256,141600.0
2014-07-25 13:45:00,14.73,14.74,14.73,14.74,144000.0,13.9256,13.935,13.9256,13.935,144000.0
2014-07-25 13:50:00,14.74,14.74,14.73,14.73,100800.0,13.935,13.935,13.9256,13.9256,100800.0
2014-07-25 13:55:00,14.73,14.74,14.72,14.72,108000.0,13.9256,13.935,13.9161,13.9161,108000.0
2014-07-25 14:00:00,14.72,14.72,14.71,14.72,378400.0,13.9161,13.9161,13.9067,13.9161,378400.0
2014-07-25 14:05:00,14.72,14.74,14.72,14.74,416000.0,13.9161,13.935,13.9161,13.935,416000.0
2014-07-25 14:10:00,14.74,14.74,14.73,14.73,161600.0,13.935,13.935,13.9256,13.9256,161600.0
2014-07-25 14:15:00,14.73,14.75,14.73,14.75,467200.0,13.9256,13.9445,13.9256,13.9445,467200.0
2014-07-25 14:20:00,14.74,14.75,14.74,14.75,88800.0,13.935,13.9445,13.935,13.9445,88800.0
2014-07-25 14:25:00,14.75,14.77,14.75,14.76,328000.0,13.9445,13.9634,13.9445,13.9539,328000.0
2014-07-25 14:30:00,14.76,14.76,14.75,14.75,129600.0,13.9539,13.9539,13.9445,13.9445,129600.0
2014-07-25 14:35:00,14.76,14.76,14.74,14.75,59200.0,13.9539,13.9539,13.935,13.9445,59200.0
2014-07-25 14:40:00,14.76,14.76,14.75,14.76,136000.0,13.9539,13.9539,13.9445,13.9539,136000.0
2014-07-25 14:45:00,14.76,14.77,14.76,14.77,171200.0,13.9539,13.9634,13.9539,13.9634,171200.0
2014-07-25 14:50:00,14.77,14.77,14.74,14.74,430400.0,13.9634,13.9634,13.935,13.935,430400.0
2014-07-25 14:55:00,14.74,14.75,14.74,14.75,161600.0,13.935,13.9445,13.935,13.9445,161600.0
2014-07-25 15:00:00,14.75,14.75,14.73,14.74,323200.0,13.9445,13.9445,13.9256,13.935,323200.0
2014-07-25 15:05:00,14.74,14.74,14.74,14.74,146400.0,13.935,13.935,13.935,13.935,146400.0
2014-07-25 15:10:00,14.74,14.75,14.74,14.74,330400.0,13.935,13.9445,13.935,13.935,330400.0
2014-07-25 15:15:00,14.74,14.74,14.73,14.74,205600.0,13.935,13.935,13.9256,13.935,205600.0
2014-07-25 15:20:00,14.74,14.75,14.73,14.74,200000.0,13.935,13.9445,13.9256,13.935,200000.0
2014-07-25 15:25:00,14.74,14.74,14.73,14.73,247200.0,13.935,13.935,13.9256,13.9256,247200.0
2014-07-25 15:30:00,14.73,14.73,14.72,14.72,240000.0,13.9256,13.9256,13.9161,13.9161,240000.0
2014-07-25 15:35:00,14.72,14.73,14.72,14.72,265600.0,13.9161,13.9256,13.9161,13.9161,265600.0
2014-07-25 15:40:00,14.72,14.73,14.72,14.73,408000.0,13.9161,13.9256,13.9161,13.9256,408000.0
2014-07-25 15:45:00,14.73,14.75,14.73,14.75,468800.0,13.9256,13.9445,13.9256,13.9445,468800.0
2014-07-25 15:50:00,14.75,14.75,14.73,14.74,456000.0,13.9445,13.9445,13.9256,13.935,456000.0
2014-07-25 15:55:00,14.74,14.75,14.74,14.75,925600.0,13.935,13.9445,13.935,13.9445,925600.0
2014-07-28 09:30:00,14.76,14.76,14.72,14.74,423200.0,13.9539,13.9539,13.9161,13.935,423200.0
2014-07-28 09:35:00,14.74,14.76,14.73,14.73,399200.0,13.935,13.9539,13.9256,13.9256,399200.0
2014-07-28 09:40:00,14.73,14.73,14.69,14.69,386400.0,13.9256,13.9256,13.8878,13.8878,386400.0
2014-07-28 09:45:00,14.69,14.69,14.64,14.65,584000.0,13.8878,13.8878,13.8405,13.8499,584000.0
2014-07-28 09:50:00,14.65,14.66,14.63,14.66,642400.0,13.8499,13.8594,13.831,13.8594,642400.0
2014-07-28 09:55:00,14.66,14.67,14.65,14.67,194400.0,13.8594,13.8688,13.8499,13.8688,194400.0
2014-07-28 10:00:00,14.67,14.67,14.61,14.63,944000.0,13.8688,13.8688,13.8121,13.831,944000.0
2014-07-28 10:05:00,14.62,14.64,14.61,14.61,443200.0,13.8216,13.8405,13.8121,13.8121,443200.0
2014-07-28 10:10:00,14.61,14.63,14.61,14.63,339200.0,13.8121,13.831,13.8121,13.831,339200.0
2014-07-28 10:15:00,14.63,14.63,14.59,14.6,559200.0,13.831,13.831,13.7932,13.8027,559200.0
2014-07-28 10:20:00,14.6,14.61,14.59,14.61,344800.0,13.8027,13.8121,13.7932,13.8121,344800.0
2014-07-28 10:25:00,14.61,14.63,14.6,14.62,656800.0,13.8121,13.831,13.8027,13.8216,656800.0
2014-07-28 10:30:00,14.61,14.62,14.6,14.6,336800.0,13.8121,13.8216,13.8027,13.8027,336800.0
2014-07-28 10:35:00,14.6,14.62,14.59,14.62,319200.0,13.8027,13.8216,13.7932,13.8216,319200.0
2014-07-28 10:40:00,14.62,14.64,14.61,14.64,465600.0,13.8216,13.8405,13.8121,13.8405,465600.0
2014-07-28 10:45:00,14.64,14.65,14.64,14.64,409600.0,13.8405,13.8499,13.8405,13.8405,409600.0
2014-07-28 10:50:00,14.64,14.66,14.64,14.65,348000.0,13.8405,13.8594,13.8405,13.8499,348000.0
2014-07-28 10:55:00,14.65,14.65,14.63,14.63,264800.0,13.8499,13.8499,13.831,13.831,264800.0
2014-07-28 11:00:00,14.63,14.65,14.62,14.65,240800.0,13.831,13.8499,13.8216,13.8499,240800.0
2014-07-28 11:05:00,14.65,14.66,14.64,14.65,456800.0,13.8499,13.8594,13.8405,13.8499,456800.0
2014-07-28 11:10:00,14.65,14.67,14.65,14.66,335200.0,13.8499,13.8688,13.8499,13.8594,335200.0
2014-07-28 11:15:00,14.66,14.67,14.65,14.67,228000.0,13.8594,13.8688,13.8499,13.8688,228000.0
2014-07-28 11:20:00,14.66,14.68,14.66,14.67,380800.0,13.8594,13.8783,13.8594,13.8688,380800.0
2014-07-28 11:25:00,14.67,14.71,14.67,14.71,363200.0,13.8688,13.9067,13.8688,13.9067,363200.0
2014-07-28 11:30:00,14.71,14.72,14.71,14.72,682400.0,13.9067,13.9161,13.9067,13.9161,682400.0
2014-07-28 11:35:00,14.72,14.72,14.71,14.71,184800.0,13.9161,13.9161,13.9067,13.9067,184800.0
2014-07-28 11:40:00,14.71,14.71,14.7,14.71,120000.0,13.9067,13.9067,13.8972,13.9067,120000.0
2014-07-28 11:45:00,14.71,14.71,14.69,14.71,252800.0,13.9067,13.9067,13.8878,13.9067,252800.0
2014-07-28 11:50:00,14.71,14.71,14.7,14.71,124800.0,13.9067,13.9067,13.8972,13.9067,124800.0
2014-07-28 11:55:00,14.7,14.71,14.69,14.7,135200.0,13.8972,13.9067,13.8878,13.8972,135200.0
2014-07-28 12:00:00,14.7,14.7,14.7,14.7,139200.0,13.8972,13.8972,13.8972,13.8972,139200.0
2014-07-28 12:05:00,14.7,14.71,14.7,14.71,61600.0,13.8972,13.9067,13.8972,13.9067,61600.0
2014-07-28 12:10:00,14.71,14.71,14.68,14.68,121600.0,13.9067,13.9067,13.8783,13.8783,121600.0
2014-07-28 12:15:00,14.68,14.69,14.68,14.68,45600.0,13.8783,13.8878,13.8783,13.8783,45600.0
2014-07-28 12:20:00,14.68,14.69,14.68,14.69,64800.0,13.8783,13.8878,13.8783,13.8878,64800.0
2014-07-28 12:25:00,14.69,14.69,14.68,14.68,81600.0,13.8878,13.8878,13.8783,13.8783,81600.0
2014-07-28 12:30:00,14.68,14.68,14.68,14.68,109600.0,13.8783,13.8783,13.8783,13.8783,109600.0
2014-07-28 12:35:00,14.68,14.69,14.68,14.68,96800.0,13.8783,13.8878,13.8783,13.8783,96800.0
2014-07-28 12:40:00,14.68,14.69,14.67,14.69,144800.0,13.8783,13.8878,13.8688,13.8878,144800.0
2014-07-28 12:45:00,14.69,14.7,14.69,14.7,333600.0,13.8878,13.8972,13.8878,13.8972,333600.0
2014-07-28 12:50:00,14.7,14.7,14.7,14.7,144800.0,13.8972,13.8972,13.8972,13.8972,144800.0
2014-07-28 12:55:00,14.7,14.71,14.7,14.71,41600.0,13.8972,13.9067,13.8972,13.9067,41600.0
2014-07-28 13:00:00,14.71,14.71,14.7,14.7,32000.0,13.9067,13.9067,13.8972,13.8972,32000.0
2014-07-28 13:05:00,14.7,14.7,14.69,14.7,10400.0,13.8972,13.8972,13.8878,13.8972,10400.0
2014-07-28 13:10:00,14.7,14.72,14.7,14.71,161600.0,13.8972,13.9161,13.8972,13.9067,161600.0
2014-07-28 13:15:00,14.71,14.72,14.71,14.72,117600.0,13.9067,13.9161,13.9067,13.9161,117600.0
2014-07-28 13:20:00,14.72,14.74,14.71,14.74,156000.0,13.9161,13.935,13.9067,13.935,156000.0
2014-07-28 13:25:00,14.74,14.74,14.73,14.74,152000.0,13.935,13.935,13.9256,13.935,152000.0
2014-07-28 13:30:00,14.74,14.77,14.74,14.77,507200.0,13.935,13.9634,13.935,13.9634,507200.0
2014-07-28 13:35:00,14.77,14.8,14.76,14.79,365600.0,13.9634,13.9917,13.9539,13.9823,365600.0
2014-07-28 13:40:00,14.8,14.8,14.79,14.8,291200.0,13.9917,13.9917,13.9823,13.9917,291200.0
2014-07-28 13:45:00,14.8,14.8,14.79,14.79,190400.0,13.9917,13.9917,13.9823,13.9823,190400.0
2014-07-28 13:50:00,14.79,14.79,14.78,14.78,487200.0,13.9823,13.9823,13.9728,13.9728,487200.0
2014-07-28 13:55:00,14.78,14.79,14.78,14.78,231200.0,13.9728,13.9823,13.9728,13.9728,231200.0
2014-07-28 14:00:00,14.78,14.79,14.78,14.78,195200.0,13.9728,13.9823,13.9728,13.9728,195200.0
2014-07-28 14:05:00,14.78,14.79,14.78,14.79,124800.0,13.9728,13.9823,13.9728,13.9823,124800.0
2014-07-28 14:10:00,14.79,14.8,14.79,14.79,340800.0,13.9823,13.9917,13.9823,13.9823,340800.0
2014-07-28 14:15:00,14.79,14.79,14.76,14.77,224000.0,13.9823,13.9823,13.9539,13.9634,224000.0
2014-07-28 14:20:00,14.77,14.77,14.76,14.77,280800.0,13.9634,13.9634,13.9539,13.9634,280800.0
2014-07-28 14:25:00,14.77,14.77,14.76,14.77,101600.0,13.9634,13.9634,13.9539,13.9634,101600.0
2014-07-28 14:30:00,14.77,14.77,14.75,14.76,273600.0,13.9634,13.9634,13.9445,13.9539,273600.0
2014-07-28 14:35:00,14.76,14.77,14.76,14.76,266400.0,13.9539,13.9634,13.9539,13.9539,266400.0
2014-07-28 14:40:00,14.76,14.76,14.74,14.75,168800.0,13.9539,13.9539,13.935,13.9445,168800.0
2014-07-28 14:45:00,14.75,14.77,14.75,14.76,140000.0,13.9445,13.9634,13.9445,13.9539,140000.0
2014-07-28 14:50:00,14.76,14.78,14.76,14.77,244000.0,13.9539,13.9728,13.9539,13.9634,244000.0
2014-07-28 14:55:00,14.77,14.78,14.77,14.78,265600.0,13.9634,13.9728,13.9634,13.9728,265600.0
2014-07-28 15:00:00,14.78,14.78,14.76,14.76,267200.0,13.9728,13.9728,13.9539,13.9539,267200.0
2014-07-28 15:05:00,14.76,14.78,14.76,14.77,159200.0,13.9539,13.9728,13.9539,13.9634,159200.0
2014-07-28 15:10:00,14.77,14.78,14.76,14.77,232000.0,13.9634,13.9728,13.9539,13.9634,232000.0
2014-07-28 15:15:00,14.77,14.77,14.76,14.77,179200.0,13.9634,13.9634,13.9539,13.9634,179200.0
2014-07-28 15:20:00,14.77,14.77,14.77,14.77,105600.0,13.9634,13.9634,13.9634,13.9634,105600.0
2014-07-28 15:25:00,14.77,14.77,14.76,14.76,64800.0,13.9634,13.9634,13.9539,13.9539,64800.0
2014-07-28 15:30:00,14.76,14.77,14.76,14.77,165600.0,13.9539,13.9634,13.9539,13.9634,165600.0
2014-07-28 15:35:00,14.77,14.77,14.76,14.76,164800.0,13.9634,13.9634,13.9539,13.9539,164800.0
2014-07-28 15:40:00,14.76,14.77,14.76,14.77,128800.0,13.9539,13.9634,13.9539,13.9634,128800.0
2014-07-28 15:45:00,14.77,14.77,14.76,14.76,130400.0,13.9634,13.9634,13.9539,13.9539,130400.0
2014-07-28 15:50:00,14.76,14.76,14.75,14.75,217600.0,13.9539,13.9539,13.9445,13.9445,217600.0
2014-07-28 15:55:00,14.75,14.76,14.75,14.76,845600.0,13.9445,13.9539,13.9445,13.9539,845600.0
2014-07-29 09:30:00,14.82,14.82,14.79,14.8,613600.0,14.0107,14.0107,13.9823,13.9917,613600.0
2014-07-29 09:35:00,14.8,14.81,14.77,14.78,368800.0,13.9917,14.0012,13.9634,13.9728,368800.0
2014-07-29 09:40:00,14.78,14.78,14.76,14.78,706400.0,13.9728,13.9728,13.9539,13.9728,706400.0
2014-07-29 09:45:00,14.78,14.8,14.78,14.8,423200.0,13.9728,13.9917,13.9728,13.9917,423200.0
2014-07-29 09:50:00,14.8,14.82,14.79,14.82,430400.0,13.9917,14.0107,13.9823,14.0107,430400.0
2014-07-29 09:55:00,14.82,14.84,14.81,14.81,357600.0,14.0107,14.0296,14.0012,14.0012,357600.0
2014-07-29 10:00:00,14.82,14.84,14.81,14.81,486400.0,14.0107,14.0296,14.0012,14.0012,486400.0
2014-07-29 10:05:00,14.81,14.85,14.81,14.85,419200.0,14.0012,14.039,14.0012,14.039,419200.0
2014-07-29 10:10:00,14.85,14.85,14.83,14.85,217600.0,14.039,14.039,14.0201,14.039,217600.0
2014-07-29 10:15:00,14.85,14.85,14.84,14.84,182400.0,14.039,14.039,14.0296,14.0296,182400.0
2014-07-29 10:20:00,14.84,14.84,14.83,14.83,118400.0,14.0296,14.0296,14.0201,14.0201,118400.0
2014-07-29 10:25:00,14.83,14.84,14.83,14.84,152000.0,14.0201,14.0296,14.0201,14.0296,152000.0
2014-07-29 10:30:00,14.84,14.84,14.83,14.83,142400.0,14.0296,14.0296,14.0201,14.0201,142400.0
2014-07-29 10:35:00,14.83,14.83,14.82,14.83,249600.0,14.0201,14.0201,14.0107,14.0201,249600.0
2014-07-29 10:40:00,14.83,14.84,14.83,14.84,251200.0,14.0201,14.0296,14.0201,14.0296,251200.0
2014-07-29 10:45:00,14.85,14.85,14.83,14.83,308800.0,14.039,14.039,14.0201,14.0201,308800.0
2014-07-29 10:50:00,14.83,14.83,14.8,14.81,291200.0,14.0201,14.0201,13.9917,14.0012,291200.0
2014-07-29 10:55:00,14.81,14.81,14.8,14.8,172800.0,14.0012,14.0012,13.9917,13.9917,172800.0
2014-07-29 11:00:00,14.8,14.8,14.78,14.78,538400.0,13.9917,13.9917,13.9728,13.9728,538400.0
2014-07-29 11:05:00,14.78,14.78,14.72,14.72,630400.0,13.9728,13.9728,13.9161,13.9161,630400.0
2014-07-29 11:10:00,14.72,14.73,14.7,14.73,592800.0,13.9161,13.9256,13.8972,13.9256,592800.0
2014-07-29 11:15:00,14.73,14.75,14.73,14.74,484800.0,13.9256,13.9445,13.9256,13.935,484800.0
2014-07-29 11:20:00,14.74,14.75,14.74,14.74,182400.0,13.935,13.9445,13.935,13.935,182400.0
2014-07-29 11:25:00,14.74,14.75,14.72,14.72,240800.0,13.935,13.9445,13.9161,13.9161,240800.0
2014-07-29 11:30:00,14.72,14.73,14.69,14.69,542400.0,13.9161,13.9256,13.8878,13.8878,542400.0
2014-07-29 11:35:00,14.69,14.7,14.68,14.68,356800.0,13.8878,13.8972,13.8783,13.8783,356800.0
2014-07-29 11:40:00,14.68,14.7,14.68,14.7,316800.0,13.8783,13.8972,13.8783,13.8972,316800.0
2014-07-29 11:45:00,14.7,14.71,14.7,14.71,221600.0,13.8972,13.9067,13.8972,13.9067,221600.0
2014-07-29 11:50:00,14.71,14.72,14.71,14.71,170400.0,13.9067,13.9161,13.9067,13.9067,170400.0
2014-07-29 11:55:00,14.71,14.74,14.7,14.73,475200.0,13.9067,13.935,13.8972,13.9256,475200.0
2014-07-29 12:00:00,14.74,14.74,14.73,14.73,134400.0,13.935,13.935,13.9256,13.9256,134400.0
2014-07-29 12:05:00,14.73,14.74,14.73,14.73,127200.0,13.9256,13.935,13.9256,13.9256,127200.0
2014-07-29 12:10:00,14.73,14.76,14.73,14.75,417600.0,13.9256,13.9539,13.9256,13.9445,417600.0
2014-07-29 12:15:00,14.75,14.75,14.74,14.74,139200.0,13.9445,13.9445,13.935,13.935,139200.0
2014-07-29 12:20:00,14.74,14.78,14.74,14.77,188800.0,13.935,13.9728,13.935,13.9634,188800.0
2014-07-29 12:25:00,14.77,14.78,14.77,14.77,200000.0,13.9634,13.9728,13.9634,13.9634,200000.0
2014-07-29 12:30:00,14.78,14.78,14.77,14.77,160800.0,13.9728,13.9728,13.9634,13.9634,160800.0
2014-07-29 12:35:00,14.77,14.79,14.77,14.78,166400.0,13.9634,13.9823,13.9634,13.9728,166400.0
2014-07-29 12:40:00,14.78,14.78,14.78,14.78,60000.0,13.9728,13.9728,13.9728,13.9728,60000.0
2014-07-29 12:45:00,14.78,14.8,14.78,14.79,207200.0,13.9728,13.9917,13.9728,13.9823,207200.0
2014-07-29 12:50:00,14.79,14.79,14.79,14.79,45600.0,13.9823,13.9823,13.9823,13.9823,45600.0
2014-07-29 12:55:00,14.79,14.79,14.79,14.79,32000.0,13.9823,13.9823,13.9823,13.9823,32000.0
2014-07-29 13:00:00,14.79,14.79,14.78,14.78,336800.0,13.9823,13.9823,13.9728,13.9728,336800.0
2014-07-29 13:05:00,14.78,14.79,14.78,14.79,156800.0,13.9728,13.9823,13.9728,13.9823,156800.0
2014-07-29 13:10:00,14.79,14.79,14.77,14.77,175200.0,13.9823,13.9823,13.9634,13.9634,175200.0
2014-07-29 13:15:00,14.77,14.78,14.77,14.78,116800.0,13.9634,13.9728,13.9634,13.9728,116800.0
2014-07-29 13:20:00,14.78,14.8,14.78,14.8,169600.0,13.9728,13.9917,13.9728,13.9917,169600.0
2014-07-29 13:25:00,14.8,14.8,14.78,14.79,100800.0,13.9917,13.9917,13.9728,13.9823,100800.0
2014-07-29 13:30:00,14.79,14.79,14.78,14.78,228800.0,13.9823,13.9823,13.9728,13.9728,228800.0
2014-07-29 13:35:00,14.78,14.78,14.77,14.77,111200.0,13.9728,13.9728,13.9634,13.9634,111200.0
2014-07-29 13:40:00,14.77,14.77,14.77,14.77,26400.0,13.9634,13.9634,13.9634,13.9634,26400.0
2014-07-29 13:45:00,14.77,14.77,14.77,14.77,55200.0,13.9634,13.9634,13.9634,13.9634,55200.0
2014-07-29 13:50:00,14.77,14.77,14.77,14.77,85600.0,13.9634,13.9634,13.9634,13.9634,85600.0
2014-07-29 13:55:00,14.77,14.78,14.77,14.78,111200.0,13.9634,13.9728,13.9634,13.9728,111200.0
2014-07-29 14:00:00,14.78,14.78,14.78,14.78,128800.0,13.9728,13.9728,13.9728,13.9728,128800.0
2014-07-29 14:05:00,14.78,14.78,14.77,14.77,55200.0,13.9728,13.9728,13.9634,13.9634,55200.0
2014-07-29 14:10:00,14.77,14.78,14.77,14.78,78400.0,13.9634,13.9728,13.9634,13.9728,78400.0
2014-07-29 14:15:00,14.78,14.79,14.76,14.76,345600.0,13.9728,13.9823,13.9539,13.9539,345600.0
2014-07-29 14:20:00,14.76,14.76,14.72,14.72,663200.0,13.9539,13.9539,13.9161,13.9161,663200.0
2014-07-29 14:25:00,14.72,14.73,14.7,14.72,602400.0,13.9161,13.9256,13.8972,13.9161,602400.0
2014-07-29 14:30:00,14.72,14.74,14.72,14.73,144000.0,13.9161,13.935,13.9161,13.9256,144000.0
2014-07-29 14:35:00,14.73,14.73,14.71,14.72,248800.0,13.9256,13.9256,13.9067,13.9161,248800.0
2014-07-29 14:40:00,14.72,14.73,14.71,14.71,218400.0,13.9161,13.9256,13.9067,13.9067,218400.0
2014-07-29 14:45:00,14.7,14.73,14.7,14.73,202400.0,13.8972,13.9256,13.8972,13.9256,202400.0
2014-07-29 14:50:00,14.72,14.72,14.71,14.71,201600.0,13.9161,13.9161,13.9067,13.9067,201600.0
2014-07-29 14:55:00,14.72,14.73,14.71,14.71,308000.0,13.9161,13.9256,13.9067,13.9067,308000.0
2014-07-29 15:00:00,14.71,14.71,14.69,14.71,475200.0,13.9067,13.9067,13.8878,13.9067,475200.0
2014-07-29 15:05:00,14.71,14.72,14.7,14.71,180800.0,13.9067,13.9161,13.8972,13.9067,180800.0
2014-07-29 15:10:00,14.71,14.71,14.7,14.71,106400.0,13.9067,13.9067,13.8972,13.9067,106400.0
2014-07-29 15:15:00,14.72,14.72,14.7,14.71,176800.0,13.9161,13.9161,13.8972,13.9067,176800.0
2014-07-29 15:20:00,14.71,14.72,14.69,14.7,234400.0,13.9067,13.9161,13.8878,13.8972,234400.0
2014-07-29 15:25:00,14.7,14.7,14.68,14.69,336000.0,13.8972,13.8972,13.8783,13.8878,336000.0
2014-07-29 15:30:00,14.69,14.69,14.66,14.67,466400.0,13.8878,13.8878,13.8594,13.8688,466400.0
2014-07-29 15:35:00,14.67,14.69,14.67,14.68,527200.0,13.8688,13.8878,13.8688,13.8783,527200.0
2014-07-29 15:40:00,14.68,14.68,14.66,14.66,276800.0,13.8783,13.8783,13.8594,13.8594,276800.0
2014-07-29 15:45:00,14.66,14.68,14.63,14.67,1074400.0,13.8594,13.8783,13.831,13.8688,1074400.0
2014-07-29 15:50:00,14.67,14.68,14.65,14.65,418400.0,13.8688,13.8783,13.8499,13.8499,418400.0
2014-07-29 15:55:00,14.65,14.65,14.63,14.63,1412000.0,13.8499,13.8499,13.831,13.831,1412000.0
2014-07-30 09:30:00,14.74,14.77,14.74,14.75,902400.0,13.935,13.9634,13.935,13.9445,902400.0
2014-07-30 09:35:00,14.75,14.77,14.73,14.73,322400.0,13.9445,13.9634,13.9256,13.9256,322400.0
2014-07-30 09:40:00,14.73,14.75,14.73,14.74,410400.0,13.9256,13.9445,13.9256,13.935,410400.0
2014-07-30 09:45:00,14.74,14.74,14.72,14.74,432000.0,13.935,13.935,13.9161,13.935,432000.0
2014-07-30 09:50:00,14.74,14.76,14.71,14.72,576800.0,13.935,13.9539,13.9067,13.9161,576800.0
2014-07-30 09:55:00,14.72,14.72,14.67,14.68,506400.0,13.9161,13.9161,13.8688,13.8783,506400.0
2014-07-30 10:00:00,14.67,14.68,14.63,14.64,600000.0,13.8688,13.8783,13.831,13.8405,600000.0
2014-07-30 10:05:00,14.64,14.65,14.61,14.65,589600.0,13.8405,13.8499,13.8121,13.8499,589600.0
2014-07-30 10:10:00,14.65,14.66,14.65,14.65,443200.0,13.8499,13.8594,13.8499,13.8499,443200.0
2014-07-30 10:15:00,14.65,14.65,14.64,14.65,303200.0,13.8499,13.8499,13.8405,13.8499,303200.0
2014-07-30 10:20:00,14.66,14.68,14.66,14.67,193600.0,13.8594,13.8783,13.8594,13.8688,193600.0
2014-07-30 10:25:00,14.66,14.67,14.65,14.66,208000.0,13.8594,13.8688,13.8499,13.8594,208000.0
2014-07-30 10:30:00,14.66,14.67,14.64,14.65,113600.0,13.8594,13.8688,13.8405,13.8499,113600.0
2014-07-30 10:35:00,14.65,14.67,14.62,14.63,236000.0,13.8499,13.8688,13.8216,13.831,236000.0
2014-07-30 10:40:00,14.64,14.64,14.59,14.59,581600.0,13.8405,13.8405,13.7932,13.7932,581600.0
2014-07-30 10:45:00,14.58,14.6,14.56,14.59,689600.0,13.7838,13.8027,13.7649,13.7932,689600.0
2014-07-30 10:50:00,14.59,14.62,14.58,14.6,312800.0,13.7932,13.8216,13.7838,13.8027,312800.0
2014-07-30 10:55:00,14.61,14.61,14.58,14.59,248000.0,13.8121,13.8121,13.7838,13.7932,248000.0
2014-07-30 11:00:00,14.59,14.59,14.55,14.55,736000.0,13.7932,13.7932,13.7554,13.7554,736000.0
2014-07-30 11:05:00,14.55,14.58,14.53,14.57,518400.0,13.7554,13.7838,13.7365,13.7743,518400.0
2014-07-30 11:10:00,14.57,14.59,14.56,14.59,505600.0,13.7743,13.7932,13.7649,13.7932,505600.0
2014-07-30 11:15:00,14.59,14.61,14.58,14.6,443200.0,13.7932,13.8121,13.7838,13.8027,443200.0
2014-07-30 11:20:00,14.6,14.62,14.59,14.62,240000.0,13.8027,13.8216,13.7932,13.8216,240000.0
2014-07-30 11:25:00,14.61,14.61,14.6,14.61,87200.0,13.8121,13.8121,13.8027,13.8121,87200.0
2014-07-30 11:30:00,14.6,14.61,14.59,14.6,469600.0,13.8027,13.8121,13.7932,13.8027,469600.0
2014-07-30 11:35:00,14.6,14.6,14.58,14.58,67200.0,13.8027,13.8027,13.7838,13.7838,67200.0
2014-07-30 11:40:00,14.58,14.59,14.58,14.58,104800.0,13.7838,13.7932,13.7838,13.7838,104800.0
2014-07-30 11:45:00,14.58,14.58,14.55,14.55,225600.0,13.7838,13.7838,13.7554,13.7554,225600.0
2014-07-30 11:50:00,14.56,14.56,14.55,14.55,159200.0,13.7649,13.7649,13.7554,13.7554,159200.0
2014-07-30 11:55:00,14.55,14.55,14.53,14.54,288800.0,13.7554,13.7554,13.7365,13.7459,288800.0
2014-07-30 12:00:00,14.54,14.56,14.54,14.55,117600.0,13.7459,13.7649,13.7459,13.7554,117600.0
2014-07-30 12:05:00,14.55,14.55,14.52,14.53,396800.0,13.7554,13.7554,13.727,13.7365,396800.0
2014-07-30 12:10:00,14.53,14.57,14.53,14.56,364000.0,13.7365,13.7743,13.7365,13.7649,364000.0
2014-07-30 12:15:00,14.56,14.57,14.56,14.56,133600.0,13.7649,13.7743,13.7649,13.7649,133600.0
2014-07-30 12:20:00,14.55,14.58,14.55,14.58,380800.0,13.7554,13.7838,13.7554,13.7838,380800.0
2014-07-30 12:25:00,14.58,14.58,14.57,14.58,124000.0,13.7838,13.7838,13.7743,13.7838,124000.0
2014-07-30 12:30:00,14.58,14.58,14.56,14.57,92800.0,13.7838,13.7838,13.7649,13.7743,92800.0
2014-07-30 12:35:00,14.57,14.6,14.57,14.59,473600.0,13.7743,13.8027,13.7743,13.7932,473600.0
2014-07-30 12:40:00,14.59,14.6,14.59,14.59,172800.0,13.7932,13.8027,13.7932,13.7932,172800.0
2014-07-30 12:45:00,14.59,14.61,14.59,14.6,96000.0,13.7932,13.8121,13.7932,13.8027,96000.0
2014-07-30 12:50:00,14.6,14.6,14.59,14.6,46400.0,13.8027,13.8027,13.7932,13.8027,46400.0
2014-07-30 12:55:00,14.6,14.6,14.6,14.6,39200.0,13.8027,13.8027,13.8027,13.8027,39200.0
2014-07-30 13:00:00,14.6,14.6,14.57,14.58,287200.0,13.8027,13.8027,13.7743,13.7838,287200.0
2014-07-30 13:05:00,14.57,14.58,14.56,14.57,193600.0,13.7743,13.7838,13.7649,13.7743,193600.0
2014-07-30 13:10:00,14.57,14.58,14.57,14.58,88800.0,13.7743,13.7838,13.7743,13.7838,88800.0
2014-07-30 13:15:00,14.57,14.58,14.55,14.55,108000.0,13.7743,13.7838,13.7554,13.7554,108000.0
2014-07-30 13:20:00,14.55,14.57,14.55,14.56,186400.0,13.7554,13.7743,13.7554,13.7649,186400.0
2014-07-30 13:25:00,14.56,14.56,14.54,14.56,68800.0,13.7649,13.7649,13.7459,13.7649,68800.0
2014-07-30 13:30:00,14.56,14.59,14.55,14.59,220800.0,13.7649,13.7932,13.7554,13.7932,220800.0
2014-07-30 13:35:00,14.59,14.59,14.57,14.58,43200.0,13.7932,13.7932,13.7743,13.7838,43200.0
2014-07-30 13:40:00,14.58,14.59,14.57,14.59,143200.0,13.7838,13.7932,13.7743,13.7932,143200.0
2014-07-30 13:45:00,14.59,14.59,14.58,14.59,64800.0,13.7932,13.7932,13.7838,13.7932,64800.0
2014-07-30 13:50:00,14.58,14.59,14.58,14.58,77600.0,13.7838,13.7932,13.7838,13.7838,77600.0
2014-07-30 13:55:00,14.58,14.59,14.58,14.59,80000.0,13.7838,13.7932,13.7838,13.7932,80000.0
2014-07-30 14:00:00,14.58,14.66,14.55,14.62,1372000.0,13.7838,13.8594,13.7554,13.8216,1372000.0
2014-07-30 14:05:00,14.62,14.66,14.61,14.66,889600.0,13.8216,13.8594,13.8121,13.8594,889600.0
2014-07-30 14:10:00,14.66,14.72,14.65,14.71,670400.0,13.8594,13.9161,13.8499,13.9067,670400.0
2014-07-30 14:15:00,14.71,14.73,14.69,14.7,536000.0,13.9067,13.9256,13.8878,13.8972,536000.0
2014-07-30 14:20:00,14.7,14.71,14.66,14.68,495200.0,13.8972,13.9067,13.8594,13.8783,495200.0
2014-07-30 14:25:00,14.68,14.7,14.67,14.69,300800.0,13.8783,13.8972,13.8688,13.8878,300800.0
2014-07-30 14:30:00,14.69,14.7,14.67,14.68,109600.0,13.8878,13.8972,13.8688,13.8783,109600.0
2014-07-30 14:35:00,14.67,14.67,14.64,14.66,156800.0,13.8688,13.8688,13.8405,13.8594,156800.0
2014-07-30 14:40:00,14.66,14.67,14.65,14.66,163200.0,13.8594,13.8688,13.8499,13.8594,163200.0
2014-07-30 14:45:00,14.66,14.66,14.6,14.61,752800.0,13.8594,13.8594,13.8027,13.8121,752800.0
2014-07-30 14:50:00,14.62,14.63,14.61,14.63,172000.0,13.8216,13.831,13.8121,13.831,172000.0
2014-07-30 14:55:00,14.63,14.63,14.61,14.62,135200.0,13.831,13.831,13.8121,13.8216,135200.0
2014-07-30 15:00:00,14.63,14.63,14.58,14.6,291200.0,13.831,13.831,13.7838,13.8027,291200.0
2014-07-30 15:05:00,14.6,14.61,14.59,14.61,152800.0,13.8027,13.8121,13.7932,13.8121,152800.0
2014-07-30 15:10:00,14.61,14.62,14.59,14.6,173600.0,13.8121,13.8216,13.7932,13.8027,173600.0
2014-07-30 15:15:00,14.6,14.64,14.6,14.64,196800.0,13.8027,13.8405,13.8027,13.8405,196800.0
2014-07-30 15:20:00,14.64,14.64,14.63,14.63,84000.0,13.8405,13.8405,13.831,13.831,84000.0
2014-07-30 15:25:00,14.63,14.64,14.62,14.63,102400.0,13.831,13.8405,13.8216,13.831,102400.0
2014-07-30 15:30:00,14.64,14.67,14.64,14.66,338400.0,13.8405,13.8688,13.8405,13.8594,338400.0
2014-07-30 15:35:00,14.66,14.67,14.65,14.65,208000.0,13.8594,13.8688,13.8499,13.8499,208000.0
2014-07-30 15:40:00,14.66,14.66,14.65,14.66,292800.0,13.8594,13.8594,13.8499,13.8594,292800.0
2014-07-30 15:45:00,14.65,14.66,14.64,14.64,191200.0,13.8499,13.8594,13.8405,13.8405,191200.0
2014-07-30 15:50:00,14.65,14.65,14.64,14.64,190400.0,13.8499,13.8499,13.8405,13.8405,190400.0
2014-07-30 15:55:00,14.65,14.65,14.63,14.64,398400.0,13.8499,13.8499,13.831,13.8405,398400.0
2014-07-31 09:30:00,14.43,14.43,14.37,14.4,1582400.0,13.642,13.642,13.5852,13.6136,1582400.0
2014-07-31 09:35:00,14.4,14.44,14.39,14.43,849600.0,13.6136,13.6514,13.6041,13.642,849600.0
2014-07-31 09:40:00,14.42,14.44,14.38,14.4,1061600.0,13.6325,13.6514,13.5947,13.6136,1061600.0
2014-07-31 09:45:00,14.4,14.46,14.38,14.46,1632800.0,13.6136,13.6703,13.5947,13.6703,1632800.0
2014-07-31 09:50:00,14.46,14.46,14.41,14.42,752800.0,13.6703,13.6703,13.623,13.6325,752800.0
2014-07-31 09:55:00,14.41,14.43,14.38,14.39,570400.0,13.623,13.642,13.5947,13.6041,570400.0
2014-07-31 10:00:00,14.38,14.39,14.35,14.38,1745600.0,13.5947,13.6041,13.5663,13.5947,1745600.0
2014-07-31 10:05:00,14.38,14.39,14.35,14.36,704000.0,13.5947,13.6041,13.5663,13.5758,704000.0
2014-07-31 10:10:00,14.36,14.41,14.36,14.4,884800.0,13.5758,13.623,13.5758,13.6136,884800.0
2014-07-31 10:15:00,14.4,14.42,14.38,14.41,803200.0,13.6136,13.6325,13.5947,13.623,803200.0
2014-07-31 10:20:00,14.41,14.41,14.38,14.38,584800.0,13.623,13.623,13.5947,13.5947,584800.0
2014-07-31 10:25:00,14.38,14.38,14.33,14.35,1525600.0,13.5947,13.5947,13.5474,13.5663,1525600.0
2014-07-31 10:30:00,14.35,14.36,14.31,14.31,604800.0,13.5663,13.5758,13.5285,13.5285,604800.0
2014-07-31 10:35:00,14.31,14.33,14.3,14.33,844800.0,13.5285,13.5474,13.5191,13.5474,844800.0
2014-07-31 10:40:00,14.33,14.34,14.31,14.33,456000.0,13.5474,13.5569,13.5285,13.5474,456000.0
2014-07-31 10:45:00,14.33,14.33,14.31,14.31,441600.0,13.5474,13.5474,13.5285,13.5285,441600.0
2014-07-31 10:50:00,14.31,14.32,14.28,14.28,452800.0,13.5285,13.538,13.5001,13.5001,452800.0
2014-07-31 10:55:00,14.28,14.28,14.22,14.23,1018400.0,13.5001,13.5001,13.4434,13.4529,1018400.0
2014-07-31 11:00:00,14.23,14.28,14.22,14.27,797600.0,13.4529,13.5001,13.4434,13.4907,797600.0
2014-07-31 11:05:00,14.27,14.28,14.26,14.27,384000.0,13.4907,13.5001,13.4812,13.4907,384000.0
2014-07-31 11:10:00,14.27,14.27,14.25,14.25,304800.0,13.4907,13.4907,13.4718,13.4718,304800.0
2014-07-31 11:15:00,14.25,14.25,14.23,14.24,477600.0,13.4718,13.4718,13.4529,13.4623,477600.0
2014-07-31 11:20:00,14.24,14.27,14.24,14.27,300000.0,13.4623,13.4907,13.4623,13.4907,300000.0
2014-07-31 11:25:00,14.27,14.27,14.24,14.25,448000.0,13.4907,13.4907,13.4623,13.4718,448000.0
2014-07-31 11:30:00,14.25,14.25,14.23,14.25,481600.0,13.4718,13.4718,13.4529,13.4718,481600.0
2014-07-31 11:35:00,14.25,14.27,14.22,14.26,468800.0,13.4718,13.4907,13.4434,13.4812,468800.0
2014-07-31 11:40:00,14.26,14.28,14.25,14.25,438400.0,13.4812,13.5001,13.4718,13.4718,438400.0
2014-07-31 11:45:00,14.25,14.26,14.21,14.23,631200.0,13.4718,13.4812,13.434,13.4529,631200.0
2014-07-31 11:50:00,14.23,14.23,14.19,14.21,843200.0,13.4529,13.4529,13.4151,13.434,843200.0
2014-07-31 11:55:00,14.2,14.21,14.18,14.19,564800.0,13.4245,13.434,13.4056,13.4151,564800.0
2014-07-31 12:00:00,14.19,14.2,14.17,14.2,869600.0,13.4151,13.4245,13.3962,13.4245,869600.0
2014-07-31 12:05:00,14.2,14.21,14.19,14.2,501600.0,13.4245,13.434,13.4151,13.4245,501600.0
2014-07-31 12:10:00,14.2,14.2,14.16,14.18,703200.0,13.4245,13.4245,13.3867,13.4056,703200.0
2014-07-31 12:15:00,14.18,14.19,14.16,14.17,414400.0,13.4056,13.4151,13.3867,13.3962,414400.0
2014-07-31 12:20:00,14.17,14.17,14.16,14.16,327200.0,13.3962,13.3962,13.3867,13.3867,327200.0
2014-07-31 12:25:00,14.16,14.17,14.15,14.16,588000.0,13.3867,13.3962,13.3772,13.3867,588000.0
2014-07-31 12:30:00,14.16,14.19,14.16,14.18,289600.0,13.3867,13.4151,13.3867,13.4056,289600.0
2014-07-31 12:35:00,14.18,14.19,14.17,14.18,331200.0,13.4056,13.4151,13.3962,13.4056,331200.0
2014-07-31 12:40:00,14.18,14.2,14.18,14.2,382400.0,13.4056,13.4245,13.4056,13.4245,382400.0
2014-07-31 12:45:00,14.19,14.22,14.19,14.22,412800.0,13.4151,13.4434,13.4151,13.4434,412800.0
2014-07-31 12:50:00,14.22,14.24,14.21,14.22,640800.0,13.4434,13.4623,13.434,13.4434,640800.0
2014-07-31 12:55:00,14.22,14.23,14.22,14.22,251200.0,13.4434,13.4529,13.4434,13.4434,251200.0
2014-07-31 13:00:00,14.22,14.22,14.2,14.22,354400.0,13.4434,13.4434,13.4245,13.4434,354400.0
2014-07-31 13:05:00,14.22,14.23,14.21,14.22,249600.0,13.4434,13.4529,13.434,13.4434,249600.0
2014-07-31 13:10:00,14.22,14.22,14.21,14.22,209600.0,13.4434,13.4434,13.434,13.4434,209600.0
2014-07-31 13:15:00,14.22,14.22,14.19,14.2,683200.0,13.4434,13.4434,13.4151,13.4245,683200.0
2014-07-31 13:20:00,14.2,14.21,14.17,14.17,416800.0,13.4245,13.434,13.3962,13.3962,416800.0
2014-07-31 13:25:00,14.17,14.2,14.17,14.2,109600.0,13.3962,13.4245,13.3962,13.4245,109600.0
2014-07-31 13:30:00,14.19,14.23,14.19,14.23,380800.0,13.4151,13.4529,13.4151,13.4529,380800.0
2014-07-31 13:35:00,14.23,14.25,14.22,14.24,800800.0,13.4529,13.4718,13.4434,13.4623,800800.0
2014-07-31 13:40:00,14.24,14.24,14.21,14.22,542400.0,13.4623,13.4623,13.434,13.4434,542400.0
2014-07-31 13:45:00,14.22,14.22,14.19,14.21,639200.0,13.4434,13.4434,13.4151,13.434,639200.0
2014-07-31 13:50:00,14.22,14.22,14.2,14.21,408800.0,13.4434,13.4434,13.4245,13.434,408800.0
2014-07-31 13:55:00,14.21,14.23,14.21,14.22,348000.0,13.434,13.4529,13.434,13.4434,348000.0
2014-07-31 14:00:00,14.22,14.23,14.21,14.23,388000.0,13.4434,13.4529,13.434,13.4529,388000.0
2014-07-31 14:05:00,14.23,14.26,14.23,14.24,773600.0,13.4529,13.4812,13.4529,13.4623,773600.0
2014-07-31 14:10:00,14.24,14.24,14.22,14.23,368000.0,13.4623,13.4623,13.4434,13.4529,368000.0
2014-07-31 14:15:00,14.23,14.24,14.21,14.22,216800.0,13.4529,13.4623,13.434,13.4434,216800.0
2014-07-31 14:20:00,14.22,14.23,14.21,14.22,205600.0,13.4434,13.4529,13.434,13.4434,205600.0
2014-07-31 14:25:00,14.22,14.25,14.22,14.25,136800.0,13.4434,13.4718,13.4434,13.4718,136800.0
2014-07-31 14:30:00,14.25,14.25,14.23,14.23,263200.0,13.4718,13.4718,13.4529,13.4529,263200.0
2014-07-31 14:35:00,14.23,14.23,14.21,14.21,424800.0,13.4529,13.4529,13.434,13.434,424800.0
2014-07-31 14:40:00,14.21,14.21,14.17,14.18,578400.0,13.434,13.434,13.3962,13.4056,578400.0
2014-07-31 14:45:00,14.18,14.18,14.14,14.15,685600.0,13.4056,13.4056,13.3678,13.3772,685600.0
2014-07-31 14:50:00,14.16,14.17,14.15,14.15,652800.0,13.3867,13.3962,13.3772,13.3772,652800.0
2014-07-31 14:55:00,14.15,14.16,14.12,14.12,668000.0,13.3772,13.3867,13.3489,13.3489,668000.0
2014-07-31 15:00:00,14.12,14.15,14.11,14.15,542400.0,13.3489,13.3772,13.3394,13.3772,542400.0
2014-07-31 15:05:00,14.15,14.17,14.13,14.14,433600.0,13.3772,13.3962,13.3583,13.3678,433600.0
2014-07-31 15:10:00,14.14,14.14,14.09,14.09,1115200.0,13.3678,13.3678,13.3205,13.3205,1115200.0
2014-07-31 15:15:00,14.09,14.1,14.08,14.09,665600.0,13.3205,13.33,13.3111,13.3205,665600.0
2014-07-31 15:20:00,14.09,14.09,14.06,14.09,896800.0,13.3205,13.3205,13.2922,13.3205,896800.0
2014-07-31 15:25:00,14.09,14.09,14.06,14.07,1045600.0,13.3205,13.3205,13.2922,13.3016,1045600.0
2014-07-31 15:30:00,14.07,14.1,14.07,14.09,913600.0,13.3016,13.33,13.3016,13.3205,913600.0
2014-07-31 15:35:00,14.09,14.13,14.09,14.12,1168800.0,13.3205,13.3583,13.3205,13.3489,1168800.0
2014-07-31 15:40:00,14.12,14.13,14.09,14.09,1044000.0,13.3489,13.3583,13.3205,13.3205,1044000.0
2014-07-31 15:45:00,14.09,14.1,14.07,14.09,1293600.0,13.3205,13.33,13.3016,13.3205,1293600.0
2014-07-31 15:50:00,14.09,14.09,14.06,14.07,1368000.0,13.3205,13.3205,13.2922,13.3016,1368000.0
2014-07-31 15:55:00,14.08,14.09,14.05,14.05,2781600.0,13.3111,13.3205,13.2827,13.2827,2781600.0
2014-08-01 09:30:00,13.98,14.01,13.97,14.01,2005600.0,13.2165,13.2449,13.2071,13.2449,2005600.0
2014-08-01 09:35:00,14.01,14.09,14.01,14.09,1894400.0,13.2449,13.3205,13.2449,13.3205,1894400.0
2014-08-01 09:40:00,14.09,14.09,14.04,14.04,863200.0,13.3205,13.3205,13.2733,13.2733,863200.0
2014-08-01 09:45:00,14.04,14.07,14.02,14.06,1204800.0,13.2733,13.3016,13.2543,13.2922,1204800.0
2014-08-01 09:50:00,14.06,14.09,14.05,14.09,576000.0,13.2922,13.3205,13.2827,13.3205,576000.0
2014-08-01 09:55:00,14.09,14.12,14.07,14.1,834400.0,13.3205,13.3489,13.3016,13.33,834400.0
2014-08-01 10:00:00,14.11,14.15,14.08,14.13,2184000.0,13.3394,13.3772,13.3111,13.3583,2184000.0
2014-08-01 10:05:00,14.13,14.13,14.09,14.1,1145600.0,13.3583,13.3583,13.3205,13.33,1145600.0
2014-08-01 10:10:00,14.1,14.11,14.04,14.04,955200.0,13.33,13.3394,13.2733,13.2733,955200.0
2014-08-01 10:15:00,14.04,14.06,14.01,14.02,849600.0,13.2733,13.2922,13.2449,13.2543,849600.0
2014-08-01 10:20:00,14.02,14.06,14.02,14.06,726400.0,13.2543,13.2922,13.2543,13.2922,726400.0
2014-08-01 10:25:00,14.06,14.1,14.05,14.09,691200.0,13.2922,13.33,13.2827,13.3205,691200.0
2014-08-01 10:30:00,14.09,14.09,14.05,14.06,328000.0,13.3205,13.3205,13.2827,13.2922,328000.0
2014-08-01 10:35:00,14.06,14.1,14.05,14.09,553600.0,13.2922,13.33,13.2827,13.3205,553600.0
2014-08-01 10:40:00,14.09,14.1,14.07,14.07,581600.0,13.3205,13.33,13.3016,13.3016,581600.0
2014-08-01 10:45:00,14.07,14.08,14.04,14.04,484000.0,13.3016,13.3111,13.2733,13.2733,484000.0
2014-08-01 10:50:00,14.04,14.05,14.03,14.04,691200.0,13.2733,13.2827,13.2638,13.2733,691200.0
2014-08-01 10:55:00,14.04,14.04,14.01,14.02,877600.0,13.2733,13.2733,13.2449,13.2543,877600.0
2014-08-01 11:00:00,14.02,14.03,13.98,13.98,526400.0,13.2543,13.2638,13.2165,13.2165,526400.0
2014-08-01 11:05:00,13.98,13.99,13.96,13.96,1251200.0,13.2165,13.226,13.1976,13.1976,1251200.0
2014-08-01 11:10:00,13.97,13.97,13.94,13.97,1046400.0,13.2071,13.2071,13.1787,13.2071,1046400.0
2014-08-01 11:15:00,13.96,13.97,13.93,13.95,1043200.0,13.1976,13.2071,13.1693,13.1882,1043200.0
2014-08-01 11:20:00,13.95,13.99,13.95,13.99,975200.0,13.1882,13.226,13.1882,13.226,975200.0
2014-08-01 11:25:00,13.99,14.0,13.97,13.97,867200.0,13.226,13.2354,13.2071,13.2071,867200.0
2014-08-01 11:30:00,13.97,14.0,13.96,13.97,864800.0,13.2071,13.2354,13.1976,13.2071,864800.0
2014-08-01 11:35:00,13.97,13.97,13.92,13.93,1132800.0,13.2071,13.2071,13.1598,13.1693,1132800.0
2014-08-01 11:40:00,13.93,13.94,13.91,13.91,884800.0,13.1693,13.1787,13.1504,13.1504,884800.0
2014-08-01 11:45:00,13.91,13.93,13.89,13.9,1017600.0,13.1504,13.1693,13.1314,13.1409,1017600.0
2014-08-01 11:50:00,13.9,13.9,13.86,13.86,1727200.0,13.1409,13.1409,13.1031,13.1031,1727200.0
2014-08-01 11:55:00,13.85,13.87,13.83,13.86,1021600.0,13.0936,13.1125,13.0747,13.1031,1021600.0
2014-08-01 12:00:00,13.86,13.9,13.86,13.89,1164000.0,13.1031,13.1409,13.1031,13.1314,1164000.0
2014-08-01 12:05:00,13.89,13.89,13.86,13.86,778400.0,13.1314,13.1314,13.1031,13.1031,778400.0
2014-08-01 12:10:00,13.87,13.88,13.85,13.87,1598400.0,13.1125,13.122,13.0936,13.1125,1598400.0
2014-08-01 12:15:00,13.87,13.92,13.86,13.91,920000.0,13.1125,13.1598,13.1031,13.1504,920000.0
2014-08-01 12:20:00,13.91,13.92,13.9,13.91,592800.0,13.1504,13.1598,13.1409,13.1504,592800.0
2014-08-01 12:25:00,13.91,13.92,13.87,13.89,1171200.0,13.1504,13.1598,13.1125,13.1314,1171200.0
2014-08-01 12:30:00,13.89,13.91,13.88,13.9,402400.0,13.1314,13.1504,13.122,13.1409,402400.0
2014-08-01 12:35:00,13.89,13.9,13.87,13.87,409600.0,13.1314,13.1409,13.1125,13.1125,409600.0
2014-08-01 12:40:00,13.87,13.9,13.87,13.88,308000.0,13.1125,13.1409,13.1125,13.122,308000.0
2014-08-01 12:45:00,13.88,13.89,13.85,13.85,438400.0,13.122,13.1314,13.0936,13.0936,438400.0
2014-08-01 12:50:00,13.85,13.89,13.84,13.89,898400.0,13.0936,13.1314,13.0842,13.1314,898400.0
2014-08-01 12:55:00,13.89,13.93,13.89,13.9,974400.0,13.1314,13.1693,13.1314,13.1409,974400.0
2014-08-01 13:00:00,13.9,13.92,13.87,13.88,1296800.0,13.1409,13.1598,13.1125,13.122,1296800.0
2014-08-01 13:05:00,13.88,13.9,13.87,13.9,754400.0,13.122,13.1409,13.1125,13.1409,754400.0
2014-08-01 13:10:00,13.9,13.92,13.9,13.92,460000.0,13.1409,13.1598,13.1409,13.1598,460000.0
2014-08-01 13:15:00,13.92,13.93,13.89,13.93,801600.0,13.1598,13.1693,13.1314,13.1693,801600.0
2014-08-01 13:20:00,13.93,13.95,13.91,13.93,706400.0,13.1693,13.1882,13.1504,13.1693,706400.0
2014-08-01 13:25:00,13.93,14.01,13.92,14.01,1250400.0,13.1693,13.2449,13.1598,13.2449,1250400.0
2014-08-01 13:30:00,14.01,14.01,13.97,13.98,1099200.0,13.2449,13.2449,13.2071,13.2165,1099200.0
2014-08-01 13:35:00,13.98,14.01,13.97,14.01,868000.0,13.2165,13.2449,13.2071,13.2449,868000.0
2014-08-01 13:40:00,14.01,14.02,13.98,14.01,852800.0,13.2449,13.2543,13.2165,13.2449,852800.0
2014-08-01 13:45:00,14.01,14.03,13.99,14.03,642400.0,13.2449,13.2638,13.226,13.2638,642400.0
2014-08-01 13:50:00,14.02,14.03,13.99,14.01,540800.0,13.2543,13.2638,13.226,13.2449,540800.0
2014-08-01 13:55:00,14.01,14.04,14.0,14.03,590400.0,13.2449,13.2733,13.2354,13.2638,590400.0
2014-08-01 14:00:00,14.03,14.05,14.02,14.02,1417600.0,13.2638,13.2827,13.2543,13.2543,1417600.0
2014-08-01 14:05:00,14.02,14.06,14.01,14.05,649600.0,13.2543,13.2922,13.2449,13.2827,649600.0
2014-08-01 14:10:00,14.05,14.06,14.04,14.05,714400.0,13.2827,13.2922,13.2733,13.2827,714400.0
2014-08-01 14:15:00,14.05,14.07,14.04,14.07,636800.0,13.2827,13.3016,13.2733,13.3016,636800.0
2014-08-01 14:20:00,14.07,14.07,14.04,14.04,560000.0,13.3016,13.3016,13.2733,13.2733,560000.0
2014-08-01 14:25:00,14.04,14.04,14.02,14.02,521600.0,13.2733,13.2733,13.2543,13.2543,521600.0
2014-08-01 14:30:00,14.02,14.04,14.02,14.03,636800.0,13.2543,13.2733,13.2543,13.2638,636800.0
2014-08-01 14:35:00,14.03,14.05,14.02,14.05,348000.0,13.2638,13.2827,13.2543,13.2827,348000.0
2014-08-01 14:40:00,14.05,14.05,14.04,14.05,296000.0,13.2827,13.2827,13.2733,13.2827,296000.0
2014-08-01 14:45:00,14.05,14.05,14.01,14.01,1538400.0,13.2827,13.2827,13.2449,13.2449,1538400.0
2014-08-01 14:50:00,14.01,14.02,13.99,13.99,703200.0,13.2449,13.2543,13.226,13.226,703200.0
2014-08-01 14:55:00,13.99,14.02,13.99,14.01,490400.0,13.226,13.2543,13.226,13.2449,490400.0
2014-08-01 15:00:00,14.01,14.02,13.99,14.01,520000.0,13.2449,13.2543,13.226,13.2449,520000.0
2014-08-01 15:05:00,14.02,14.04,14.01,14.02,742400.0,13.2543,13.2733,13.2449,13.2543,742400.0
2014-08-01 15:10:00,14.02,14.02,14.0,14.01,473600.0,13.2543,13.2543,13.2354,13.2449,473600.0
2014-08-01 15:15:00,14.01,14.04,14.01,14.03,812800.0,13.2449,13.2733,13.2449,13.2638,812800.0
2014-08-01 15:20:00,14.03,14.05,14.03,14.04,832000.0,13.2638,13.2827,13.2638,13.2733,832000.0
2014-08-01 15:25:00,14.03,14.04,14.01,14.02,968000.0,13.2638,13.2733,13.2449,13.2543,968000.0
2014-08-01 15:30:00,14.02,14.02,14.0,14.01,1495200.0,13.2543,13.2543,13.2354,13.2449,1495200.0
2014-08-01 15:35:00,14.01,14.03,14.0,14.02,1004800.0,13.2449,13.2638,13.2354,13.2543,1004800.0
2014-08-01 15:40:00,14.02,14.02,14.0,14.0,2326400.0,13.2543,13.2543,13.2354,13.2354,2326400.0
2014-08-01 15:45:00,14.01,14.01,13.98,13.99,1752800.0,13.2449,13.2449,13.2165,13.226,1752800.0
2014-08-01 15:50:00,13.99,13.99,13.95,13.98,1634400.0,13.226,13.226,13.1882,13.2165,1634400.0
2014-08-01 15:55:00,13.98,13.99,13.96,13.97,1456800.0,13.2165,13.226,13.1976,13.2071,1456800.0
2014-08-04 09:30:00,14.02,14.03,13.99,14.01,840800.0,13.2543,13.2638,13.226,13.2449,840800.0
2014-08-04 09:35:00,14.01,14.04,14.01,14.01,689600.0,13.2449,13.2733,13.2449,13.2449,689600.0
2014-08-04 09:40:00,14.01,14.03,13.99,14.0,753600.0,13.2449,13.2638,13.226,13.2354,753600.0
2014-08-04 09:45:00,14.0,14.02,13.99,14.01,698400.0,13.2354,13.2543,13.226,13.2449,698400.0
2014-08-04 09:50:00,14.02,14.05,14.01,14.04,534400.0,13.2543,13.2827,13.2449,13.2733,534400.0
2014-08-04 09:55:00,14.04,14.04,14.02,14.04,162400.0,13.2733,13.2733,13.2543,13.2733,162400.0
2014-08-04 10:00:00,14.03,14.05,14.01,14.04,382400.0,13.2638,13.2827,13.2449,13.2733,382400.0
2014-08-04 10:05:00,14.04,14.05,14.03,14.03,175200.0,13.2733,13.2827,13.2638,13.2638,175200.0
2014-08-04 10:10:00,14.04,14.04,14.0,14.01,186400.0,13.2733,13.2733,13.2354,13.2449,186400.0
2014-08-04 10:15:00,14.01,14.02,13.98,14.0,543200.0,13.2449,13.2543,13.2165,13.2354,543200.0
2014-08-04 10:20:00,13.99,14.03,13.99,14.02,2320000.0,13.226,13.2638,13.226,13.2543,2320000.0
2014-08-04 10:25:00,14.02,14.04,14.01,14.01,447200.0,13.2543,13.2733,13.2449,13.2449,447200.0
2014-08-04 10:30:00,14.02,14.03,13.99,13.99,1204800.0,13.2543,13.2638,13.226,13.226,1204800.0
2014-08-04 10:35:00,13.99,13.99,13.97,13.98,399200.0,13.226,13.226,13.2071,13.2165,399200.0
2014-08-04 10:40:00,13.98,13.99,13.96,13.97,258400.0,13.2165,13.226,13.1976,13.2071,258400.0
2014-08-04 10:45:00,13.97,13.97,13.95,13.97,420800.0,13.2071,13.2071,13.1882,13.2071,420800.0
2014-08-04 10:50:00,13.96,13.98,13.95,13.97,338400.0,13.1976,13.2165,13.1882,13.2071,338400.0
2014-08-04 10:55:00,13.97,13.97,13.9,13.92,852000.0,13.2071,13.2071,13.1409,13.1598,852000.0
2014-08-04 11:00:00,13.92,13.93,13.91,13.91,1011200.0,13.1598,13.1693,13.1504,13.1504,1011200.0
2014-08-04 11:05:00,13.91,13.96,13.91,13.96,532000.0,13.1504,13.1976,13.1504,13.1976,532000.0
2014-08-04 11:10:00,13.96,13.99,13.95,13.99,537600.0,13.1976,13.226,13.1882,13.226,537600.0
2014-08-04 11:15:00,13.99,14.0,13.97,13.98,323200.0,13.226,13.2354,13.2071,13.2165,323200.0
2014-08-04 11:20:00,13.98,13.99,13.97,13.98,219200.0,13.2165,13.226,13.2071,13.2165,219200.0
2014-08-04 11:25:00,13.98,14.0,13.98,14.0,316800.0,13.2165,13.2354,13.2165,13.2354,316800.0
2014-08-04 11:30:00,14.0,14.01,13.98,14.01,344000.0,13.2354,13.2449,13.2165,13.2449,344000.0
2014-08-04 11:35:00,14.0,14.01,13.99,13.99,280800.0,13.2354,13.2449,13.226,13.226,280800.0
2014-08-04 11:40:00,14.0,14.0,13.97,13.97,216800.0,13.2354,13.2354,13.2071,13.2071,216800.0
2014-08-04 11:45:00,13.97,13.99,13.96,13.99,337600.0,13.2071,13.226,13.1976,13.226,337600.0
2014-08-04 11:50:00,13.98,13.99,13.97,13.98,179200.0,13.2165,13.226,13.2071,13.2165,179200.0
2014-08-04 11:55:00,13.98,13.99,13.98,13.99,202400.0,13.2165,13.226,13.2165,13.226,202400.0
2014-08-04 12:00:00,13.99,13.99,13.97,13.97,161600.0,13.226,13.226,13.2071,13.2071,161600.0
2014-08-04 12:05:00,13.97,13.98,13.97,13.98,97600.0,13.2071,13.2165,13.2071,13.2165,97600.0
2014-08-04 12:10:00,13.98,13.99,13.98,13.99,238400.0,13.2165,13.226,13.2165,13.226,238400.0
2014-08-04 12:15:00,13.99,14.0,13.97,14.0,188800.0,13.226,13.2354,13.2071,13.2354,188800.0
2014-08-04 12:20:00,14.0,14.03,13.99,14.03,616000.0,13.2354,13.2638,13.226,13.2638,616000.0
2014-08-04 12:25:00,14.03,14.04,14.02,14.03,437600.0,13.2638,13.2733,13.2543,13.2638,437600.0
2014-08-04 12:30:00,14.03,14.04,14.02,14.03,315200.0,13.2638,13.2733,13.2543,13.2638,315200.0
2014-08-04 12:35:00,14.03,14.03,14.01,14.02,350400.0,13.2638,13.2638,13.2449,13.2543,350400.0
2014-08-04 12:40:00,14.02,14.03,14.02,14.03,114400.0,13.2543,13.2638,13.2543,13.2638,114400.0
2014-08-04 12:45:00,14.03,14.03,14.02,14.02,152000.0,13.2638,13.2638,13.2543,13.2543,152000.0
2014-08-04 12:50:00,14.02,14.04,14.02,14.04,98400.0,13.2543,13.2733,13.2543,13.2733,98400.0
2014-08-04 12:55:00,14.04,14.04,14.03,14.03,141600.0,13.2733,13.2733,13.2638,13.2638,141600.0
2014-08-04 13:00:00,14.03,14.04,14.03,14.03,48000.0,13.2638,13.2733,13.2638,13.2638,48000.0
2014-08-04 13:05:00,14.03,14.04,14.03,14.04,84800.0,13.2638,13.2733,13.2638,13.2733,84800.0
2014-08-04 13:10:00,14.04,14.04,14.01,14.02,268800.0,13.2733,13.2733,13.2449,13.2543,268800.0
2014-08-04 13:15:00,14.02,14.02,14.01,14.02,128000.0,13.2543,13.2543,13.2449,13.2543,128000.0
2014-08-04 13:20:00,14.02,14.04,14.02,14.04,227200.0,13.2543,13.2733,13.2543,13.2733,227200.0
2014-08-04 13:25:00,14.04,14.05,14.03,14.03,264000.0,13.2733,13.2827,13.2638,13.2638,264000.0
2014-08-04 13:30:00,14.03,14.06,14.03,14.05,287200.0,13.2638,13.2922,13.2638,13.2827,287200.0
2014-08-04 13:35:00,14.05,14.07,14.05,14.06,189600.0,13.2827,13.3016,13.2827,13.2922,189600.0
2014-08-04 13:40:00,14.06,14.08,14.06,14.08,377600.0,13.2922,13.3111,13.2922,13.3111,377600.0
2014-08-04 13:45:00,14.08,14.1,14.07,14.09,372000.0,13.3111,13.33,13.3016,13.3205,372000.0
2014-08-04 13:50:00,14.09,14.1,14.08,14.08,367200.0,13.3205,13.33,13.3111,13.3111,367200.0
2014-08-04 13:55:00,14.08,14.09,14.07,14.08,284800.0,13.3111,13.3205,13.3016,13.3111,284800.0
2014-08-04 14:00:00,14.08,14.1,14.08,14.1,230400.0,13.3111,13.33,13.3111,13.33,230400.0
2014-08-04 14:05:00,14.1,14.1,14.08,14.08,111200.0,13.33,13.33,13.3111,13.3111,111200.0
2014-08-04 14:10:00,14.08,14.1,14.08,14.09,172000.0,13.3111,13.33,13.3111,13.3205,172000.0
2014-08-04 14:15:00,14.09,14.09,14.09,14.09,75200.0,13.3205,13.3205,13.3205,13.3205,75200.0
2014-08-04 14:20:00,14.09,14.09,14.08,14.08,255200.0,13.3205,13.3205,13.3111,13.3111,255200.0
2014-08-04 14:25:00,14.08,14.09,14.08,14.09,120800.0,13.3111,13.3205,13.3111,13.3205,120800.0
2014-08-04 14:30:00,14.09,14.1,14.08,14.09,248000.0,13.3205,13.33,13.3111,13.3205,248000.0
2014-08-04 14:35:00,14.09,14.12,14.09,14.12,572000.0,13.3205,13.3489,13.3205,13.3489,572000.0
2014-08-04 14:40:00,14.13,14.13,14.12,14.13,336000.0,13.3583,13.3583,13.3489,13.3583,336000.0
2014-08-04 14:45:00,14.12,14.15,14.12,14.15,479200.0,13.3489,13.3772,13.3489,13.3772,479200.0
2014-08-04 14:50:00,14.15,14.17,14.15,14.16,468800.0,13.3772,13.3962,13.3772,13.3867,468800.0
2014-08-04 14:55:00,14.16,14.16,14.15,14.16,148000.0,13.3867,13.3867,13.3772,13.3867,148000.0
2014-08-04 15:00:00,14.16,14.16,14.15,14.16,174400.0,13.3867,13.3867,13.3772,13.3867,174400.0
2014-08-04 15:05:00,14.16,14.16,14.15,14.15,242400.0,13.3867,13.3867,13.3772,13.3772,242400.0
2014-08-04 15:10:00,14.15,14.17,14.15,14.17,368000.0,13.3772,13.3962,13.3772,13.3962,368000.0
2014-08-04 15:15:00,14.17,14.19,14.17,14.19,632800.0,13.3962,13.4151,13.3962,13.4151,632800.0
2014-08-04 15:20:00,14.19,14.2,14.18,14.18,359200.0,13.4151,13.4245,13.4056,13.4056,359200.0
2014-08-04 15:25:00,14.18,14.19,14.18,14.19,228800.0,13.4056,13.4151,13.4056,13.4151,228800.0
2014-08-04 15:30:00,14.19,14.2,14.19,14.19,367200.0,13.4151,13.4245,13.4151,13.4151,367200.0
2014-08-04 15:35:00,14.19,14.21,14.19,14.21,540800.0,13.4151,13.434,13.4151,13.434,540800.0
2014-08-04 15:40:00,14.21,14.23,14.21,14.22,441600.0,13.434,13.4529,13.434,13.4434,441600.0
2014-08-04 15:45:00,14.21,14.21,14.19,14.2,533600.0,13.434,13.434,13.4151,13.4245,533600.0
2014-08-04 15:50:00,14.2,14.2,14.2,14.2,424800.0,13.4245,13.4245,13.4245,13.4245,424800.0
2014-08-04 15:55:00,14.2,14.2,14.17,14.17,978400.0,13.4245,13.4245,13.3962,13.3962,978400.0
2014-08-05 09:30:00,14.05,14.07,14.02,14.04,630400.0,13.2827,13.3016,13.2543,13.2733,630400.0
2014-08-05 09:35:00,14.05,14.1,14.04,14.09,960000.0,13.2827,13.33,13.2733,13.3205,960000.0
2014-08-05 09:40:00,14.09,14.1,14.07,14.08,685600.0,13.3205,13.33,13.3016,13.3111,685600.0
2014-08-05 09:45:00,14.08,14.08,14.03,14.04,620000.0,13.3111,13.3111,13.2638,13.2733,620000.0
2014-08-05 09:50:00,14.04,14.04,13.99,13.99,864800.0,13.2733,13.2733,13.226,13.226,864800.0
2014-08-05 09:55:00,14.0,14.03,13.98,14.02,549600.0,13.2354,13.2638,13.2165,13.2543,549600.0
2014-08-05 10:00:00,14.02,14.05,13.98,13.99,1554400.0,13.2543,13.2827,13.2165,13.226,1554400.0
2014-08-05 10:05:00,13.99,14.04,13.99,14.03,644000.0,13.226,13.2733,13.226,13.2638,644000.0
2014-08-05 10:10:00,14.03,14.06,14.03,14.04,268800.0,13.2638,13.2922,13.2638,13.2733,268800.0
2014-08-05 10:15:00,14.03,14.06,14.02,14.04,428000.0,13.2638,13.2922,13.2543,13.2733,428000.0
2014-08-05 10:20:00,14.04,14.08,14.04,14.08,347200.0,13.2733,13.3111,13.2733,13.3111,347200.0
2014-08-05 10:25:00,14.08,14.08,14.06,14.08,384800.0,13.3111,13.3111,13.2922,13.3111,384800.0
2014-08-05 10:30:00,14.08,14.12,14.06,14.1,701600.0,13.3111,13.3489,13.2922,13.33,701600.0
2014-08-05 10:35:00,14.11,14.11,14.08,14.09,404000.0,13.3394,13.3394,13.3111,13.3205,404000.0
2014-08-05 10:40:00,14.09,14.11,14.07,14.08,436000.0,13.3205,13.3394,13.3016,13.3111,436000.0
2014-08-05 10:45:00,14.08,14.11,14.08,14.11,412800.0,13.3111,13.3394,13.3111,13.3394,412800.0
2014-08-05 10:50:00,14.11,14.11,14.08,14.09,352800.0,13.3394,13.3394,13.3111,13.3205,352800.0
2014-08-05 10:55:00,14.09,14.09,14.05,14.06,528800.0,13.3205,13.3205,13.2827,13.2922,528800.0
2014-08-05 11:00:00,14.06,14.06,14.03,14.04,494400.0,13.2922,13.2922,13.2638,13.2733,494400.0
2014-08-05 11:05:00,14.04,14.06,14.03,14.04,352800.0,13.2733,13.2922,13.2638,13.2733,352800.0
2014-08-05 11:10:00,14.04,14.09,14.03,14.09,457600.0,13.2733,13.3205,13.2638,13.3205,457600.0
2014-08-05 11:15:00,14.09,14.11,14.09,14.1,529600.0,13.3205,13.3394,13.3205,13.33,529600.0
2014-08-05 11:20:00,14.1,14.12,14.1,14.1,493600.0,13.33,13.3489,13.33,13.33,493600.0
2014-08-05 11:25:00,14.1,14.1,14.08,14.08,404800.0,13.33,13.33,13.3111,13.3111,404800.0
2014-08-05 11:30:00,14.08,14.09,14.07,14.08,238400.0,13.3111,13.3205,13.3016,13.3111,238400.0
2014-08-05 11:35:00,14.08,14.08,14.07,14.07,239200.0,13.3111,13.3111,13.3016,13.3016,239200.0
2014-08-05 11:40:00,14.06,14.08,14.06,14.07,304000.0,13.2922,13.3111,13.2922,13.3016,304000.0
2014-08-05 11:45:00,14.07,14.07,14.04,14.04,304800.0,13.3016,13.3016,13.2733,13.2733,304800.0
2014-08-05 11:50:00,14.04,14.06,14.04,14.05,179200.0,13.2733,13.2922,13.2733,13.2827,179200.0
2014-08-05 11:55:00,14.05,14.06,14.03,14.03,356800.0,13.2827,13.2922,13.2638,13.2638,356800.0
2014-08-05 12:00:00,14.03,14.06,14.03,14.04,218400.0,13.2638,13.2922,13.2638,13.2733,218400.0
2014-08-05 12:05:00,14.04,14.04,14.01,14.03,298400.0,13.2733,13.2733,13.2449,13.2638,298400.0
2014-08-05 12:10:00,14.03,14.04,14.03,14.04,110400.0,13.2638,13.2733,13.2638,13.2733,110400.0
2014-08-05 12:15:00,14.04,14.05,14.03,14.05,82400.0,13.2733,13.2827,13.2638,13.2827,82400.0
2014-08-05 12:20:00,14.04,14.05,13.99,13.99,238400.0,13.2733,13.2827,13.226,13.226,238400.0
2014-08-05 12:25:00,13.99,14.02,13.99,14.02,365600.0,13.226,13.2543,13.226,13.2543,365600.0
2014-08-05 12:30:00,14.02,14.02,14.01,14.02,161600.0,13.2543,13.2543,13.2449,13.2543,161600.0
2014-08-05 12:35:00,14.02,14.02,13.98,13.99,364000.0,13.2543,13.2543,13.2165,13.226,364000.0
2014-08-05 12:40:00,13.99,14.01,13.98,14.0,198400.0,13.226,13.2449,13.2165,13.2354,198400.0
2014-08-05 12:45:00,13.99,14.01,13.99,14.0,174400.0,13.226,13.2449,13.226,13.2354,174400.0
2014-08-05 12:50:00,14.0,14.01,14.0,14.01,109600.0,13.2354,13.2449,13.2354,13.2449,109600.0
2014-08-05 12:55:00,14.01,14.02,14.0,14.02,206400.0,13.2449,13.2543,13.2354,13.2543,206400.0
2014-08-05 13:00:00,14.02,14.02,13.99,14.0,152800.0,13.2543,13.2543,13.226,13.2354,152800.0
2014-08-05 13:05:00,14.0,14.02,14.0,14.0,168800.0,13.2354,13.2543,13.2354,13.2354,168800.0
2014-08-05 13:10:00,14.01,14.02,14.0,14.01,168000.0,13.2449,13.2543,13.2354,13.2449,168000.0
2014-08-05 13:15:00,14.02,14.04,14.01,14.04,508800.0,13.2543,13.2733,13.2449,13.2733,508800.0
2014-08-05 13:20:00,14.04,14.04,14.03,14.03,234400.0,13.2733,13.2733,13.2638,13.2638,234400.0
2014-08-05 13:25:00,14.03,14.05,14.03,14.04,175200.0,13.2638,13.2827,13.2638,13.2733,175200.0
2014-08-05 13:30:00,14.04,14.05,14.02,14.02,221600.0,13.2733,13.2827,13.2543,13.2543,221600.0
2014-08-05 13:35:00,14.03,14.03,13.9,13.9,1101600.0,13.2638,13.2638,13.1409,13.1409,1101600.0
2014-08-05 13:40:00,13.9,13.93,13.83,13.85,1687200.0,13.1409,13.1693,13.0747,13.0936,1687200.0
2014-08-05 13:45:00,13.86,13.91,13.85,13.89,1156000.0,13.1031,13.1504,13.0936,13.1314,1156000.0
2014-08-05 13:50:00,13.89,13.9,13.86,13.9,1286400.0,13.1314,13.1409,13.1031,13.1409,1286400.0
2014-08-05 13:55:00,13.9,13.92,13.87,13.87,849600.0,13.1409,13.1598,13.1125,13.1125,849600.0
2014-08-05 14:00:00,13.87,13.88,13.85,13.87,1040000.0,13.1125,13.122,13.0936,13.1125,1040000.0
2014-08-05 14:05:00,13.87,13.87,13.79,13.8,1491200.0,13.1125,13.1125,13.0369,13.0464,1491200.0
2014-08-05 14:10:00,13.8,13.86,13.8,13.86,1108000.0,13.0464,13.1031,13.0464,13.1031,1108000.0
2014-08-05 14:15:00,13.86,13.86,13.82,13.84,571200.0,13.1031,13.1031,13.0653,13.0842,571200.0
2014-08-05 14:20:00,13.84,13.87,13.84,13.85,683200.0,13.0842,13.1125,13.0842,13.0936,683200.0
2014-08-05 14:25:00,13.85,13.88,13.84,13.88,604800.0,13.0936,13.122,13.0842,13.122,604800.0
2014-08-05 14:30:00,13.88,13.92,13.88,13.9,656000.0,13.122,13.1598,13.122,13.1409,656000.0
2014-08-05 14:35:00,13.89,13.91,13.88,13.88,364000.0,13.1314,13.1504,13.122,13.122,364000.0
2014-08-05 14:40:00,13.88,13.89,13.87,13.88,269600.0,13.122,13.1314,13.1125,13.122,269600.0
2014-08-05 14:45:00,13.88,13.9,13.88,13.88,296000.0,13.122,13.1409,13.122,13.122,296000.0
2014-08-05 14:50:00,13.89,13.89,13.86,13.87,393600.0,13.1314,13.1314,13.1031,13.1125,393600.0
2014-08-05 14:55:00,13.87,13.89,13.86,13.86,414400.0,13.1125,13.1314,13.1031,13.1031,414400.0
2014-08-05 15:00:00,13.86,13.86,13.84,13.84,712000.0,13.1031,13.1031,13.0842,13.0842,712000.0
2014-08-05 15:05:00,13.84,13.86,13.81,13.82,618400.0,13.0842,13.1031,13.0558,13.0653,618400.0
2014-08-05 15:10:00,13.82,13.84,13.81,13.83,874400.0,13.0653,13.0842,13.0558,13.0747,874400.0
2014-08-05 15:15:00,13.83,13.86,13.82,13.86,928000.0,13.0747,13.1031,13.0653,13.1031,928000.0
2014-08-05 15:20:00,13.85,13.88,13.85,13.87,531200.0,13.0936,13.122,13.0936,13.1125,531200.0
2014-08-05 15:25:00,13.87,13.87,13.84,13.84,746400.0,13.1125,13.1125,13.0842,13.0842,746400.0
2014-08-05 15:30:00,13.85,13.9,13.85,13.89,768000.0,13.0936,13.1409,13.0936,13.1314,768000.0
2014-08-05 15:35:00,13.89,13.93,13.89,13.9,828000.0,13.1314,13.1693,13.1314,13.1409,828000.0
2014-08-05 15:40:00,13.9,13.91,13.89,13.91,743200.0,13.1409,13.1504,13.1314,13.1504,743200.0
2014-08-05 15:45:00,13.91,13.92,13.89,13.9,791200.0,13.1504,13.1598,13.1314,13.1409,791200.0
2014-08-05 15:50:00,13.9,13.91,13.89,13.89,634400.0,13.1409,13.1504,13.1314,13.1314,634400.0
2014-08-05 15:55:00,13.9,13.93,13.89,13.89,1248800.0,13.1409,13.1693,13.1314,13.1314,1248800.0
2014-08-06 09:30:00,13.76,13.8,13.76,13.79,1197600.0,13.0085,13.0464,13.0085,13.0369,1197600.0
2014-08-06 09:35:00,13.79,13.83,13.79,13.81,1044000.0,13.0369,13.0747,13.0369,13.0558,1044000.0
2014-08-06 09:40:00,13.81,13.86,13.81,13.86,724000.0,13.0558,13.1031,13.0558,13.1031,724000.0
2014-08-06 09:45:00,13.86,13.91,13.85,13.89,759200.0,13.1031,13.1504,13.0936,13.1314,759200.0
2014-08-06 09:50:00,13.89,13.89,13.86,13.86,676000.0,13.1314,13.1314,13.1031,13.1031,676000.0
2014-08-06 09:55:00,13.86,13.87,13.85,13.86,868000.0,13.1031,13.1125,13.0936,13.1031,868000.0
2014-08-06 10:00:00,13.86,13.91,13.86,13.91,690400.0,13.1031,13.1504,13.1031,13.1504,690400.0
2014-08-06 10:05:00,13.91,13.93,13.89,13.91,987200.0,13.1504,13.1693,13.1314,13.1504,987200.0
2014-08-06 10:10:00,13.91,13.91,13.88,13.89,499200.0,13.1504,13.1504,13.122,13.1314,499200.0
2014-08-06 10:15:00,13.89,13.9,13.85,13.87,485600.0,13.1314,13.1409,13.0936,13.1125,485600.0
2014-08-06 10:20:00,13.88,13.91,13.87,13.91,656000.0,13.122,13.1504,13.1125,13.1504,656000.0
2014-08-06 10:25:00,13.91,13.95,13.91,13.95,654400.0,13.1504,13.1882,13.1504,13.1882,654400.0
2014-08-06 10:30:00,13.95,13.96,13.92,13.93,695200.0,13.1882,13.1976,13.1598,13.1693,695200.0
2014-08-06 10:35:00,13.93,13.93,13.91,13.92,548800.0,13.1693,13.1693,13.1504,13.1598,548800.0
2014-08-06 10:40:00,13.93,13.93,13.9,13.92,390400.0,13.1693,13.1693,13.1409,13.1598,390400.0
2014-08-06 10:45:00,13.92,13.94,13.91,13.92,376800.0,13.1598,13.1787,13.1504,13.1598,376800.0
2014-08-06 10:50:00,13.92,13.95,13.92,13.95,486400.0,13.1598,13.1882,13.1598,13.1882,486400.0
2014-08-06 10:55:00,13.95,13.99,13.94,13.99,816000.0,13.1882,13.226,13.1787,13.226,816000.0
2014-08-06 11:00:00,13.99,14.0,13.98,13.98,402400.0,13.226,13.2354,13.2165,13.2165,402400.0
2014-08-06 11:05:00,13.99,14.01,13.98,13.98,786400.0,13.226,13.2449,13.2165,13.2165,786400.0
2014-08-06 11:10:00,13.98,13.99,13.96,13.96,426400.0,13.2165,13.226,13.1976,13.1976,426400.0
2014-08-06 11:15:00,13.96,13.96,13.95,13.96,401600.0,13.1976,13.1976,13.1882,13.1976,401600.0
2014-08-06 11:20:00,13.96,13.97,13.95,13.96,209600.0,13.1976,13.2071,13.1882,13.1976,209600.0
2014-08-06 11:25:00,13.96,13.97,13.94,13.94,404800.0,13.1976,13.2071,13.1787,13.1787,404800.0
2014-08-06 11:30:00,13.94,13.97,13.94,13.97,273600.0,13.1787,13.2071,13.1787,13.2071,273600.0
2014-08-06 11:35:00,13.97,13.97,13.96,13.96,348000.0,13.2071,13.2071,13.1976,13.1976,348000.0
2014-08-06 11:40:00,13.96,13.99,13.95,13.99,259200.0,13.1976,13.226,13.1882,13.226,259200.0
2014-08-06 11:45:00,13.99,14.01,13.98,13.99,561600.0,13.226,13.2449,13.2165,13.226,561600.0
2014-08-06 11:50:00,13.99,14.0,13.99,13.99,156800.0,13.226,13.2354,13.226,13.226,156800.0
2014-08-06 11:55:00,13.99,14.0,13.99,14.0,70400.0,13.226,13.2354,13.226,13.2354,70400.0
2014-08-06 12:00:00,14.0,14.02,14.0,14.01,156800.0,13.2354,13.2543,13.2354,13.2449,156800.0
2014-08-06 12:05:00,14.02,14.02,13.99,13.99,120800.0,13.2543,13.2543,13.226,13.226,120800.0
2014-08-06 12:10:00,14.0,14.0,13.98,13.98,172800.0,13.2354,13.2354,13.2165,13.2165,172800.0
2014-08-06 12:15:00,13.98,13.98,13.94,13.95,644800.0,13.2165,13.2165,13.1787,13.1882,644800.0
2014-08-06 12:20:00,13.94,13.99,13.94,13.97,600800.0,13.1787,13.226,13.1787,13.2071,600800.0
2014-08-06 12:25:00,13.97,13.97,13.95,13.95,122400.0,13.2071,13.2071,13.1882,13.1882,122400.0
2014-08-06 12:30:00,13.96,13.99,13.96,13.99,610400.0,13.1976,13.226,13.1976,13.226,610400.0
2014-08-06 12:35:00,13.99,14.01,13.99,14.0,70400.0,13.226,13.2449,13.226,13.2354,70400.0
2014-08-06 12:40:00,14.0,14.0,13.98,13.99,50400.0,13.2354,13.2354,13.2165,13.226,50400.0
2014-08-06 12:45:00,14.0,14.0,13.96,13.96,89600.0,13.2354,13.2354,13.1976,13.1976,89600.0
2014-08-06 12:50:00,13.96,13.97,13.96,13.96,105600.0,13.1976,13.2071,13.1976,13.1976,105600.0
2014-08-06 12:55:00,13.96,13.97,13.94,13.95,248000.0,13.1976,13.2071,13.1787,13.1882,248000.0
2014-08-06 13:00:00,13.95,13.96,13.93,13.93,87200.0,13.1882,13.1976,13.1693,13.1693,87200.0
2014-08-06 13:05:00,13.93,13.94,13.92,13.93,140800.0,13.1693,13.1787,13.1598,13.1693,140800.0
2014-08-06 13:10:00,13.93,13.94,13.93,13.93,69600.0,13.1693,13.1787,13.1693,13.1693,69600.0
2014-08-06 13:15:00,13.94,13.95,13.93,13.95,112000.0,13.1787,13.1882,13.1693,13.1882,112000.0
2014-08-06 13:20:00,13.95,13.96,13.95,13.95,84800.0,13.1882,13.1976,13.1882,13.1882,84800.0
2014-08-06 13:25:00,13.95,13.95,13.93,13.93,160000.0,13.1882,13.1882,13.1693,13.1693,160000.0
2014-08-06 13:30:00,13.93,13.93,13.92,13.92,244000.0,13.1693,13.1693,13.1598,13.1598,244000.0
2014-08-06 13:35:00,13.93,13.95,13.93,13.95,134400.0,13.1693,13.1882,13.1693,13.1882,134400.0
2014-08-06 13:40:00,13.94,13.95,13.93,13.94,75200.0,13.1787,13.1882,13.1693,13.1787,75200.0
2014-08-06 13:45:00,13.93,13.93,13.9,13.91,357600.0,13.1693,13.1693,13.1409,13.1504,357600.0
2014-08-06 13:50:00,13.91,13.91,13.88,13.88,383200.0,13.1504,13.1504,13.122,13.122,383200.0
2014-08-06 13:55:00,13.88,13.9,13.88,13.88,403200.0,13.122,13.1409,13.122,13.122,403200.0
2014-08-06 14:00:00,13.88,13.9,13.87,13.9,185600.0,13.122,13.1409,13.1125,13.1409,185600.0
2014-08-06 14:05:00,13.89,13.9,13.89,13.89,103200.0,13.1314,13.1409,13.1314,13.1314,103200.0
2014-08-06 14:10:00,13.89,13.9,13.88,13.9,156000.0,13.1314,13.1409,13.122,13.1409,156000.0
2014-08-06 14:15:00,13.9,13.91,13.89,13.9,199200.0,13.1409,13.1504,13.1314,13.1409,199200.0
2014-08-06 14:20:00,13.9,13.9,13.89,13.9,76000.0,13.1409,13.1409,13.1314,13.1409,76000.0
2014-08-06 14:25:00,13.9,13.92,13.9,13.91,83200.0,13.1409,13.1598,13.1409,13.1504,83200.0
2014-08-06 14:30:00,13.92,13.92,13.89,13.89,112800.0,13.1598,13.1598,13.1314,13.1314,112800.0
2014-08-06 14:35:00,13.89,13.89,13.87,13.89,114400.0,13.1314,13.1314,13.1125,13.1314,114400.0
2014-08-06 14:40:00,13.89,13.93,13.89,13.93,252000.0,13.1314,13.1693,13.1314,13.1693,252000.0
2014-08-06 14:45:00,13.92,13.92,13.91,13.92,125600.0,13.1598,13.1598,13.1504,13.1598,125600.0
2014-08-06 14:50:00,13.92,13.93,13.92,13.93,90400.0,13.1598,13.1693,13.1598,13.1693,90400.0
2014-08-06 14:55:00,13.92,13.92,13.91,13.91,88000.0,13.1598,13.1598,13.1504,13.1504,88000.0
2014-08-06 15:00:00,13.91,13.94,13.9,13.94,259200.0,13.1504,13.1787,13.1409,13.1787,259200.0
2014-08-06 15:05:00,13.94,13.94,13.92,13.92,484000.0,13.1787,13.1787,13.1598,13.1598,484000.0
2014-08-06 15:10:00,13.92,13.92,13.9,13.9,76000.0,13.1598,13.1598,13.1409,13.1409,76000.0
2014-08-06 15:15:00,13.9,13.92,13.9,13.91,224800.0,13.1409,13.1598,13.1409,13.1504,224800.0
2014-08-06 15:20:00,13.91,13.92,13.9,13.91,33600.0,13.1504,13.1598,13.1409,13.1504,33600.0
2014-08-06 15:25:00,13.91,13.93,13.91,13.91,181600.0,13.1504,13.1693,13.1504,13.1504,181600.0
2014-08-06 15:30:00,13.91,13.91,13.88,13.89,229600.0,13.1504,13.1504,13.122,13.1314,229600.0
2014-08-06 15:35:00,13.89,13.9,13.89,13.9,144000.0,13.1314,13.1409,13.1314,13.1409,144000.0
2014-08-06 15:40:00,13.9,13.91,13.9,13.9,78400.0,13.1409,13.1504,13.1409,13.1409,78400.0
2014-08-06 15:45:00,13.9,13.91,13.9,13.9,99200.0,13.1409,13.1504,13.1409,13.1409,99200.0
2014-08-06 15:50:00,13.9,13.92,13.9,13.91,361600.0,13.1409,13.1598,13.1409,13.1504,361600.0
2014-08-06 15:55:00,13.91,13.92,13.89,13.9,626400.0,13.1504,13.1598,13.1314,13.1409,626400.0
2014-08-07 09:30:00,14.03,14.05,14.01,14.03,1199200.0,13.2638,13.2827,13.2449,13.2638,1199200.0
2014-08-07 09:35:00,14.03,14.03,14.0,14.01,243200.0,13.2638,13.2638,13.2354,13.2449,243200.0
2014-08-07 09:40:00,14.01,14.01,13.97,13.98,432000.0,13.2449,13.2449,13.2071,13.2165,432000.0
2014-08-07 09:45:00,13.98,13.99,13.95,13.95,577600.0,13.2165,13.226,13.1882,13.1882,577600.0
2014-08-07 09:50:00,13.96,13.99,13.95,13.99,539200.0,13.1976,13.226,13.1882,13.226,539200.0
2014-08-07 09:55:00,13.99,14.0,13.98,13.99,817600.0,13.226,13.2354,13.2165,13.226,817600.0
2014-08-07 10:00:00,13.99,14.02,13.96,13.97,778400.0,13.226,13.2543,13.1976,13.2071,778400.0
2014-08-07 10:05:00,13.97,13.99,13.97,13.99,703200.0,13.2071,13.226,13.2071,13.226,703200.0
2014-08-07 10:10:00,13.99,14.0,13.96,13.98,540000.0,13.226,13.2354,13.1976,13.2165,540000.0
2014-08-07 10:15:00,13.99,13.99,13.96,13.97,484000.0,13.226,13.226,13.1976,13.2071,484000.0
2014-08-07 10:20:00,13.97,13.99,13.97,13.99,74400.0,13.2071,13.226,13.2071,13.226,74400.0
2014-08-07 10:25:00,13.99,14.01,13.99,13.99,101600.0,13.226,13.2449,13.226,13.226,101600.0
2014-08-07 10:30:00,13.99,14.0,13.98,14.0,180000.0,13.226,13.2354,13.2165,13.2354,180000.0
2014-08-07 10:35:00,14.0,14.02,14.0,14.0,374400.0,13.2354,13.2543,13.2354,13.2354,374400.0
2014-08-07 10:40:00,14.0,14.01,13.95,13.95,452000.0,13.2354,13.2449,13.1882,13.1882,452000.0
2014-08-07 10:45:00,13.95,13.96,13.92,13.92,681600.0,13.1882,13.1976,13.1598,13.1598,681600.0
2014-08-07 10:50:00,13.92,13.93,13.87,13.9,910400.0,13.1598,13.1693,13.1125,13.1409,910400.0
2014-08-07 10:55:00,13.89,13.92,13.89,13.91,484000.0,13.1314,13.1598,13.1314,13.1504,484000.0
2014-08-07 11:00:00,13.91,13.91,13.88,13.89,277600.0,13.1504,13.1504,13.122,13.1314,277600.0
2014-08-07 11:05:00,13.88,13.89,13.85,13.88,947200.0,13.122,13.1314,13.0936,13.122,947200.0
2014-08-07 11:10:00,13.88,13.88,13.84,13.84,392800.0,13.122,13.122,13.0842,13.0842,392800.0
2014-08-07 11:15:00,13.84,13.88,13.83,13.88,460000.0,13.0842,13.122,13.0747,13.122,460000.0
2014-08-07 11:20:00,13.88,13.9,13.87,13.9,420000.0,13.122,13.1409,13.1125,13.1409,420000.0
2014-08-07 11:25:00,13.9,13.9,13.87,13.87,159200.0,13.1409,13.1409,13.1125,13.1125,159200.0
2014-08-07 11:30:00,13.87,13.9,13.86,13.89,184800.0,13.1125,13.1409,13.1031,13.1314,184800.0
2014-08-07 11:35:00,13.89,13.9,13.88,13.88,234400.0,13.1314,13.1409,13.122,13.122,234400.0
2014-08-07 11:40:00,13.88,13.88,13.85,13.87,397600.0,13.122,13.122,13.0936,13.1125,397600.0
2014-08-07 11:45:00,13.87,13.87,13.8,13.83,844000.0,13.1125,13.1125,13.0464,13.0747,844000.0
2014-08-07 11:50:00,13.83,13.85,13.8,13.81,947200.0,13.0747,13.0936,13.0464,13.0558,947200.0
2014-08-07 11:55:00,13.81,13.84,13.8,13.84,739200.0,13.0558,13.0842,13.0464,13.0842,739200.0
2014-08-07 12:00:00,13.83,13.85,13.81,13.84,679200.0,13.0747,13.0936,13.0558,13.0842,679200.0
2014-08-07 12:05:00,13.84,13.86,13.83,13.85,287200.0,13.0842,13.1031,13.0747,13.0936,287200.0
2014-08-07 12:10:00,13.85,13.85,13.82,13.82,352800.0,13.0936,13.0936,13.0653,13.0653,352800.0
2014-08-07 12:15:00,13.83,13.83,13.78,13.78,1360800.0,13.0747,13.0747,13.0275,13.0275,1360800.0
2014-08-07 12:20:00,13.78,13.81,13.77,13.81,787200.0,13.0275,13.0558,13.018,13.0558,787200.0
2014-08-07 12:25:00,13.8,13.83,13.8,13.8,1148000.0,13.0464,13.0747,13.0464,13.0464,1148000.0
2014-08-07 12:30:00,13.8,13.8,13.77,13.78,586400.0,13.0464,13.0464,13.018,13.0275,586400.0
2014-08-07 12:35:00,13.77,13.77,13.73,13.76,1088000.0,13.018,13.018,12.9802,13.0085,1088000.0
2014-08-07 12:40:00,13.76,13.78,13.75,13.78,464800.0,13.0085,13.0275,12.9991,13.0275,464800.0
2014-08-07 12:45:00,13.78,13.79,13.77,13.79,375200.0,13.0275,13.0369,13.018,13.0369,375200.0
2014-08-07 12:50:00,13.79,13.79,13.78,13.79,247200.0,13.0369,13.0369,13.0275,13.0369,247200.0
2014-08-07 12:55:00,13.8,13.8,13.78,13.79,272800.0,13.0464,13.0464,13.0275,13.0369,272800.0
2014-08-07 13:00:00,13.79,13.82,13.79,13.82,544800.0,13.0369,13.0653,13.0369,13.0653,544800.0
2014-08-07 13:05:00,13.82,13.84,13.82,13.84,533600.0,13.0653,13.0842,13.0653,13.0842,533600.0
2014-08-07 13:10:00,13.84,13.85,13.83,13.83,401600.0,13.0842,13.0936,13.0747,13.0747,401600.0
2014-08-07 13:15:00,13.83,13.85,13.83,13.84,1364800.0,13.0747,13.0936,13.0747,13.0842,1364800.0
2014-08-07 13:20:00,13.84,13.84,13.81,13.82,287200.0,13.0842,13.0842,13.0558,13.0653,287200.0
2014-08-07 13:25:00,13.83,13.86,13.82,13.84,466400.0,13.0747,13.1031,13.0653,13.0842,466400.0
2014-08-07 13:30:00,13.84,13.86,13.84,13.84,218400.0,13.0842,13.1031,13.0842,13.0842,218400.0
2014-08-07 13:35:00,13.84,13.86,13.84,13.86,168000.0,13.0842,13.1031,13.0842,13.1031,168000.0
2014-08-07 13:40:00,13.87,13.88,13.86,13.87,386400.0,13.1125,13.122,13.1031,13.1125,386400.0
2014-08-07 13:45:00,13.87,13.87,13.85,13.86,200800.0,13.1125,13.1125,13.0936,13.1031,200800.0
2014-08-07 13:50:00,13.86,13.86,13.85,13.85,141600.0,13.1031,13.1031,13.0936,13.0936,141600.0
2014-08-07 13:55:00,13.85,13.87,13.84,13.87,270400.0,13.0936,13.1125,13.0842,13.1125,270400.0
2014-08-07 14:00:00,13.86,13.86,13.83,13.84,481600.0,13.1031,13.1031,13.0747,13.0842,481600.0
2014-08-07 14:05:00,13.84,13.85,13.83,13.85,71200.0,13.0842,13.0936,13.0747,13.0936,71200.0
2014-08-07 14:10:00,13.85,13.85,13.84,13.84,112800.0,13.0936,13.0936,13.0842,13.0842,112800.0
2014-08-07 14:15:00,13.84,13.84,13.81,13.81,308000.0,13.0842,13.0842,13.0558,13.0558,308000.0
2014-08-07 14:20:00,13.81,13.82,13.8,13.81,224800.0,13.0558,13.0653,13.0464,13.0558,224800.0
2014-08-07 14:25:00,13.81,13.81,13.79,13.81,229600.0,13.0558,13.0558,13.0369,13.0558,229600.0
2014-08-07 14:30:00,13.8,13.81,13.79,13.8,244800.0,13.0464,13.0558,13.0369,13.0464,244800.0
2014-08-07 14:35:00,13.8,13.8,13.78,13.78,267200.0,13.0464,13.0464,13.0275,13.0275,267200.0
2014-08-07 14:40:00,13.78,13.81,13.78,13.78,269600.0,13.0275,13.0558,13.0275,13.0275,269600.0
2014-08-07 14:45:00,13.78,13.8,13.78,13.79,408800.0,13.0275,13.0464,13.0275,13.0369,408800.0
2014-08-07 14:50:00,13.79,13.8,13.79,13.79,340000.0,13.0369,13.0464,13.0369,13.0369,340000.0
2014-08-07 14:55:00,13.79,13.79,13.75,13.76,594400.0,13.0369,13.0369,12.9991,13.0085,594400.0
2014-08-07 15:00:00,13.76,13.79,13.75,13.77,268800.0,13.0085,13.0369,12.9991,13.018,268800.0
2014-08-07 15:05:00,13.76,13.78,13.72,13.74,1006400.0,13.0085,13.0275,12.9707,12.9896,1006400.0
2014-08-07 15:10:00,13.73,13.75,13.72,13.73,847200.0,12.9802,12.9991,12.9707,12.9802,847200.0
2014-08-07 15:15:00,13.72,13.73,13.7,13.73,907200.0,12.9707,12.9802,12.9518,12.9802,907200.0
2014-08-07 15:20:00,13.72,13.72,13.68,13.69,946400.0,12.9707,12.9707,12.9329,12.9424,946400.0
2014-08-07 15:25:00,13.69,13.72,13.69,13.71,1272800.0,12.9424,12.9707,12.9424,12.9613,1272800.0
2014-08-07 15:30:00,13.71,13.72,13.7,13.71,432800.0,12.9613,12.9707,12.9518,12.9613,432800.0
2014-08-07 15:35:00,13.71,13.74,13.69,13.73,783200.0,12.9613,12.9896,12.9424,12.9802,783200.0
2014-08-07 15:40:00,13.73,13.75,13.72,13.73,492000.0,12.9802,12.9991,12.9707,12.9802,492000.0
2014-08-07 15:45:00,13.73,13.74,13.72,13.73,587200.0,12.9802,12.9896,12.9707,12.9802,587200.0
2014-08-07 15:50:00,13.73,13.77,13.73,13.77,849600.0,12.9802,13.018,12.9802,13.018,849600.0
2014-08-07 15:55:00,13.77,13.78,13.75,13.75,1028800.0,13.018,13.0275,12.9991,12.9991,1028800.0
2014-08-08 09:30:00,13.81,13.83,13.8,13.8,655200.0,13.0558,13.0747,13.0464,13.0464,655200.0
2014-08-08 09:35:00,13.81,13.82,13.79,13.79,550400.0,13.0558,13.0653,13.0369,13.0369,550400.0
2014-08-08 09:40:00,13.8,13.8,13.74,13.76,684800.0,13.0464,13.0464,12.9896,13.0085,684800.0
2014-08-08 09:45:00,13.76,13.79,13.74,13.79,427200.0,13.0085,13.0369,12.9896,13.0369,427200.0
2014-08-08 09:50:00,13.79,13.82,13.78,13.8,767200.0,13.0369,13.0653,13.0275,13.0464,767200.0
2014-08-08 09:55:00,13.81,13.83,13.79,13.79,630400.0,13.0558,13.0747,13.0369,13.0369,630400.0
2014-08-08 10:00:00,13.79,13.81,13.76,13.81,724800.0,13.0369,13.0558,13.0085,13.0558,724800.0
2014-08-08 10:05:00,13.82,13.84,13.79,13.8,597600.0,13.0653,13.0842,13.0369,13.0464,597600.0
2014-08-08 10:10:00,13.81,13.81,13.77,13.78,500000.0,13.0558,13.0558,13.018,13.0275,500000.0
2014-08-08 10:15:00,13.78,13.8,13.77,13.78,554400.0,13.0275,13.0464,13.018,13.0275,554400.0
2014-08-08 10:20:00,13.78,13.79,13.76,13.79,568000.0,13.0275,13.0369,13.0085,13.0369,568000.0
2014-08-08 10:25:00,13.79,13.79,13.74,13.76,357600.0,13.0369,13.0369,12.9896,13.0085,357600.0
2014-08-08 10:30:00,13.75,13.78,13.74,13.77,248800.0,12.9991,13.0275,12.9896,13.018,248800.0
2014-08-08 10:35:00,13.77,13.8,13.76,13.8,196800.0,13.018,13.0464,13.0085,13.0464,196800.0
2014-08-08 10:40:00,13.8,13.85,13.8,13.83,932000.0,13.0464,13.0936,13.0464,13.0747,932000.0
2014-08-08 10:45:00,13.83,13.87,13.83,13.85,303200.0,13.0747,13.1125,13.0747,13.0936,303200.0
2014-08-08 10:50:00,13.85,13.86,13.84,13.84,104800.0,13.0936,13.1031,13.0842,13.0842,104800.0
2014-08-08 10:55:00,13.84,13.85,13.83,13.84,272800.0,13.0842,13.0936,13.0747,13.0842,272800.0
2014-08-08 11:00:00,13.84,13.84,13.82,13.84,322400.0,13.0842,13.0842,13.0653,13.0842,322400.0
2014-08-08 11:05:00,13.84,13.87,13.84,13.85,236800.0,13.0842,13.1125,13.0842,13.0936,236800.0
2014-08-08 11:10:00,13.85,13.88,13.85,13.87,355200.0,13.0936,13.122,13.0936,13.1125,355200.0
2014-08-08 11:15:00,13.87,13.88,13.86,13.87,426400.0,13.1125,13.122,13.1031,13.1125,426400.0
2014-08-08 11:20:00,13.87,13.87,13.85,13.86,222400.0,13.1125,13.1125,13.0936,13.1031,222400.0
2014-08-08 11:25:00,13.87,13.89,13.87,13.88,256000.0,13.1125,13.1314,13.1125,13.122,256000.0
2014-08-08 11:30:00,13.88,13.89,13.88,13.89,268000.0,13.122,13.1314,13.122,13.1314,268000.0
2014-08-08 11:35:00,13.89,13.89,13.87,13.88,211200.0,13.1314,13.1314,13.1125,13.122,211200.0
2014-08-08 11:40:00,13.88,13.89,13.87,13.88,93600.0,13.122,13.1314,13.1125,13.122,93600.0
2014-08-08 11:45:00,13.88,13.88,13.86,13.87,132800.0,13.122,13.122,13.1031,13.1125,132800.0
2014-08-08 11:50:00,13.87,13.87,13.86,13.86,95200.0,13.1125,13.1125,13.1031,13.1031,95200.0
2014-08-08 11:55:00,13.86,13.9,13.86,13.89,184800.0,13.1031,13.1409,13.1031,13.1314,184800.0
2014-08-08 12:00:00,13.88,13.89,13.88,13.88,140000.0,13.122,13.1314,13.122,13.122,140000.0
2014-08-08 12:05:00,13.88,13.89,13.87,13.87,118400.0,13.122,13.1314,13.1125,13.1125,118400.0
2014-08-08 12:10:00,13.87,13.88,13.87,13.88,34400.0,13.1125,13.122,13.1125,13.122,34400.0
2014-08-08 12:15:00,13.88,13.88,13.87,13.87,38400.0,13.122,13.122,13.1125,13.1125,38400.0
2014-08-08 12:20:00,13.87,13.88,13.87,13.87,74400.0,13.1125,13.122,13.1125,13.1125,74400.0
2014-08-08 12:25:00,13.86,13.86,13.85,13.85,167200.0,13.1031,13.1031,13.0936,13.0936,167200.0
2014-08-08 12:30:00,13.85,13.86,13.84,13.85,64800.0,13.0936,13.1031,13.0842,13.0936,64800.0
2014-08-08 12:35:00,13.85,13.86,13.83,13.86,284000.0,13.0936,13.1031,13.0747,13.1031,284000.0
2014-08-08 12:40:00,13.85,13.86,13.85,13.86,82400.0,13.0936,13.1031,13.0936,13.1031,82400.0
2014-08-08 12:45:00,13.85,13.86,13.85,13.85,66400.0,13.0936,13.1031,13.0936,13.0936,66400.0
2014-08-08 12:50:00,13.85,13.87,13.85,13.86,112800.0,13.0936,13.1125,13.0936,13.1031,112800.0
2014-08-08 12:55:00,13.86,13.86,13.85,13.86,53600.0,13.1031,13.1031,13.0936,13.1031,53600.0
2014-08-08 13:00:00,13.85,13.86,13.85,13.86,92000.0,13.0936,13.1031,13.0936,13.1031,92000.0
2014-08-08 13:05:00,13.86,13.88,13.86,13.87,140000.0,13.1031,13.122,13.1031,13.1125,140000.0
2014-08-08 13:10:00,13.88,13.89,13.87,13.89,318400.0,13.122,13.1314,13.1125,13.1314,318400.0
2014-08-08 13:15:00,13.89,13.95,13.88,13.95,667200.0,13.1314,13.1882,13.122,13.1882,667200.0
2014-08-08 13:20:00,13.95,13.97,13.95,13.97,440800.0,13.1882,13.2071,13.1882,13.2071,440800.0
2014-08-08 13:25:00,13.97,14.02,13.97,13.99,367200.0,13.2071,13.2543,13.2071,13.226,367200.0
2014-08-08 13:30:00,14.0,14.0,13.97,13.99,607200.0,13.2354,13.2354,13.2071,13.226,607200.0
2014-08-08 13:35:00,13.99,14.0,13.98,13.99,236000.0,13.226,13.2354,13.2165,13.226,236000.0
2014-08-08 13:40:00,14.0,14.02,13.99,14.01,392800.0,13.2354,13.2543,13.226,13.2449,392800.0
2014-08-08 13:45:00,14.01,14.02,14.0,14.01,251200.0,13.2449,13.2543,13.2354,13.2449,251200.0
2014-08-08 13:50:00,14.01,14.01,13.99,13.99,252800.0,13.2449,13.2449,13.226,13.226,252800.0
2014-08-08 13:55:00,13.99,14.01,13.98,14.0,219200.0,13.226,13.2449,13.2165,13.2354,219200.0
2014-08-08 14:00:00,14.01,14.01,14.0,14.01,269600.0,13.2449,13.2449,13.2354,13.2449,269600.0
2014-08-08 14:05:00,14.01,14.03,14.01,14.01,353600.0,13.2449,13.2638,13.2449,13.2449,353600.0
2014-08-08 14:10:00,14.01,14.01,13.99,14.0,379200.0,13.2449,13.2449,13.226,13.2354,379200.0
2014-08-08 14:15:00,14.0,14.0,13.99,14.0,154400.0,13.2354,13.2354,13.226,13.2354,154400.0
2014-08-08 14:20:00,14.0,14.01,13.99,14.0,219200.0,13.2354,13.2449,13.226,13.2354,219200.0
2014-08-08 14:25:00,14.01,14.02,14.0,14.02,233600.0,13.2449,13.2543,13.2354,13.2543,233600.0
2014-08-08 14:30:00,14.02,14.03,14.01,14.01,712000.0,13.2543,13.2638,13.2449,13.2449,712000.0
2014-08-08 14:35:00,14.01,14.03,14.01,14.03,181600.0,13.2449,13.2638,13.2449,13.2638,181600.0
2014-08-08 14:40:00,14.03,14.03,14.0,14.01,473600.0,13.2638,13.2638,13.2354,13.2449,473600.0
2014-08-08 14:45:00,14.01,14.02,14.01,14.01,220800.0,13.2449,13.2543,13.2449,13.2449,220800.0
2014-08-08 14:50:00,14.02,14.02,14.01,14.01,188800.0,13.2543,13.2543,13.2449,13.2449,188800.0
2014-08-08 14:55:00,14.01,14.01,14.0,14.0,136000.0,13.2449,13.2449,13.2354,13.2354,136000.0
2014-08-08 15:00:00,14.0,14.0,13.99,13.99,128800.0,13.2354,13.2354,13.226,13.226,128800.0
2014-08-08 15:05:00,14.0,14.0,13.99,13.99,179200.0,13.2354,13.2354,13.226,13.226,179200.0
2014-08-08 15:10:00,13.99,14.0,13.98,14.0,244800.0,13.226,13.2354,13.2165,13.2354,244800.0
2014-08-08 15:15:00,14.0,14.01,14.0,14.0,141600.0,13.2354,13.2449,13.2354,13.2354,141600.0
2014-08-08 15:20:00,14.0,14.02,14.0,14.02,101600.0,13.2354,13.2543,13.2354,13.2543,101600.0
2014-08-08 15:25:00,14.02,14.05,14.02,14.05,508000.0,13.2543,13.2827,13.2543,13.2827,508000.0
2014-08-08 15:30:00,14.05,14.06,14.04,14.04,955200.0,13.2827,13.2922,13.2733,13.2733,955200.0
2014-08-08 15:35:00,14.05,14.05,14.04,14.05,421600.0,13.2827,13.2827,13.2733,13.2827,421600.0
2014-08-08 15:40:00,14.05,14.06,14.05,14.06,303200.0,13.2827,13.2922,13.2827,13.2922,303200.0
2014-08-08 15:45:00,14.06,14.07,14.05,14.06,246400.0,13.2922,13.3016,13.2827,13.2922,246400.0
2014-08-08 15:50:00,14.06,14.07,14.06,14.07,311200.0,13.2922,13.3016,13.2922,13.3016,311200.0
2014-08-08 15:55:00,14.07,14.08,14.06,14.06,1079200.0,13.3016,13.3111,13.2922,13.2922,1079200.0
2014-08-11 09:30:00,14.17,14.18,14.16,14.17,1171200.0,13.3962,13.4056,13.3867,13.3962,1171200.0
2014-08-11 09:35:00,14.16,14.18,14.16,14.18,450400.0,13.3867,13.4056,13.3867,13.4056,450400.0
2014-08-11 09:40:00,14.17,14.18,14.15,14.15,312800.0,13.3962,13.4056,13.3772,13.3772,312800.0
2014-08-11 09:45:00,14.15,14.16,14.15,14.15,397600.0,13.3772,13.3867,13.3772,13.3772,397600.0
2014-08-11 09:50:00,14.16,14.2,14.16,14.2,468800.0,13.3867,13.4245,13.3867,13.4245,468800.0
2014-08-11 09:55:00,14.2,14.21,14.19,14.2,857600.0,13.4245,13.434,13.4151,13.4245,857600.0
2014-08-11 10:00:00,14.2,14.21,14.19,14.2,919200.0,13.4245,13.434,13.4151,13.4245,919200.0
2014-08-11 10:05:00,14.2,14.22,14.2,14.22,494400.0,13.4245,13.4434,13.4245,13.4434,494400.0
2014-08-11 10:10:00,14.22,14.23,14.2,14.21,436800.0,13.4434,13.4529,13.4245,13.434,436800.0
2014-08-11 10:15:00,14.21,14.22,14.21,14.21,369600.0,13.434,13.4434,13.434,13.434,369600.0
2014-08-11 10:20:00,14.21,14.21,14.2,14.21,208800.0,13.434,13.434,13.4245,13.434,208800.0
2014-08-11 10:25:00,14.21,14.21,14.19,14.2,359200.0,13.434,13.434,13.4151,13.4245,359200.0
2014-08-11 10:30:00,14.2,14.2,14.19,14.2,304000.0,13.4245,13.4245,13.4151,13.4245,304000.0
2014-08-11 10:35:00,14.21,14.23,14.21,14.22,960000.0,13.434,13.4529,13.434,13.4434,960000.0
2014-08-11 10:40:00,14.23,14.23,14.22,14.22,253600.0,13.4529,13.4529,13.4434,13.4434,253600.0
2014-08-11 10:45:00,14.23,14.23,14.22,14.22,302400.0,13.4529,13.4529,13.4434,13.4434,302400.0
2014-08-11 10:50:00,14.22,14.23,14.2,14.22,467200.0,13.4434,13.4529,13.4245,13.4434,467200.0
2014-08-11 10:55:00,14.22,14.22,14.2,14.21,257600.0,13.4434,13.4434,13.4245,13.434,257600.0
2014-08-11 11:00:00,14.2,14.21,14.2,14.21,268000.0,13.4245,13.434,13.4245,13.434,268000.0
2014-08-11 11:05:00,14.21,14.23,14.21,14.23,174400.0,13.434,13.4529,13.434,13.4529,174400.0
2014-08-11 11:10:00,14.22,14.25,14.22,14.24,385600.0,13.4434,13.4718,13.4434,13.4623,385600.0
2014-08-11 11:15:00,14.24,14.26,14.24,14.26,380800.0,13.4623,13.4812,13.4623,13.4812,380800.0
2014-08-11 11:20:00,14.26,14.27,14.25,14.26,231200.0,13.4812,13.4907,13.4718,13.4812,231200.0
2014-08-11 11:25:00,14.26,14.26,14.25,14.25,165600.0,13.4812,13.4812,13.4718,13.4718,165600.0
2014-08-11 11:30:00,14.26,14.26,14.25,14.25,188000.0,13.4812,13.4812,13.4718,13.4718,188000.0
2014-08-11 11:35:00,14.26,14.26,14.24,14.24,200800.0,13.4812,13.4812,13.4623,13.4623,200800.0
2014-08-11 11:40:00,14.24,14.25,14.24,14.25,118400.0,13.4623,13.4718,13.4623,13.4718,118400.0
2014-08-11 11:45:00,14.25,14.25,14.24,14.24,113600.0,13.4718,13.4718,13.4623,13.4623,113600.0
2014-08-11 11:50:00,14.25,14.25,14.24,14.24,145600.0,13.4718,13.4718,13.4623,13.4623,145600.0
2014-08-11 11:55:00,14.24,14.25,14.23,14.24,186400.0,13.4623,13.4718,13.4529,13.4623,186400.0
2014-08-11 12:00:00,14.24,14.24,14.21,14.22,208000.0,13.4623,13.4623,13.434,13.4434,208000.0
2014-08-11 12:05:00,14.22,14.23,14.22,14.22,186400.0,13.4434,13.4529,13.4434,13.4434,186400.0
2014-08-11 12:10:00,14.22,14.23,14.21,14.22,175200.0,13.4434,13.4529,13.434,13.4434,175200.0
2014-08-11 12:15:00,14.22,14.22,14.21,14.22,160800.0,13.4434,13.4434,13.434,13.4434,160800.0
2014-08-11 12:20:00,14.22,14.23,14.22,14.23,133600.0,13.4434,13.4529,13.4434,13.4529,133600.0
2014-08-11 12:25:00,14.23,14.24,14.23,14.23,73600.0,13.4529,13.4623,13.4529,13.4529,73600.0
2014-08-11 12:30:00,14.23,14.23,14.22,14.23,58400.0,13.4529,13.4529,13.4434,13.4529,58400.0
2014-08-11 12:35:00,14.23,14.24,14.23,14.23,81600.0,13.4529,13.4623,13.4529,13.4529,81600.0
2014-08-11 12:40:00,14.23,14.24,14.23,14.24,109600.0,13.4529,13.4623,13.4529,13.4623,109600.0
2014-08-11 12:45:00,14.24,14.24,14.22,14.23,48000.0,13.4623,13.4623,13.4434,13.4529,48000.0
2014-08-11 12:50:00,14.23,14.23,14.22,14.23,64800.0,13.4529,13.4529,13.4434,13.4529,64800.0
2014-08-11 12:55:00,14.23,14.24,14.22,14.22,193600.0,13.4529,13.4623,13.4434,13.4434,193600.0
2014-08-11 13:00:00,14.22,14.23,14.22,14.22,105600.0,13.4434,13.4529,13.4434,13.4434,105600.0
2014-08-11 13:05:00,14.22,14.23,14.22,14.22,92000.0,13.4434,13.4529,13.4434,13.4434,92000.0
2014-08-11 13:10:00,14.22,14.23,14.22,14.23,74400.0,13.4434,13.4529,13.4434,13.4529,74400.0
2014-08-11 13:15:00,14.23,14.23,14.22,14.22,36800.0,13.4529,13.4529,13.4434,13.4434,36800.0
2014-08-11 13:20:00,14.22,14.23,14.21,14.22,102400.0,13.4434,13.4529,13.434,13.4434,102400.0
2014-08-11 13:25:00,14.22,14.22,14.2,14.2,216000.0,13.4434,13.4434,13.4245,13.4245,216000.0
2014-08-11 13:30:00,14.2,14.21,14.2,14.2,136000.0,13.4245,13.434,13.4245,13.4245,136000.0
2014-08-11 13:35:00,14.2,14.21,14.2,14.21,51200.0,13.4245,13.434,13.4245,13.434,51200.0
2014-08-11 13:40:00,14.21,14.21,14.2,14.2,42400.0,13.434,13.434,13.4245,13.4245,42400.0
2014-08-11 13:45:00,14.2,14.21,14.19,14.2,46400.0,13.4245,13.434,13.4151,13.4245,46400.0
2014-08-11 13:50:00,14.21,14.21,14.17,14.18,276800.0,13.434,13.434,13.3962,13.4056,276800.0
2014-08-11 13:55:00,14.18,14.18,14.15,14.17,549600.0,13.4056,13.4056,13.3772,13.3962,549600.0
2014-08-11 14:00:00,14.16,14.16,14.14,14.15,334400.0,13.3867,13.3867,13.3678,13.3772,334400.0
2014-08-11 14:05:00,14.15,14.16,14.15,14.16,341600.0,13.3772,13.3867,13.3772,13.3867,341600.0
2014-08-11 14:10:00,14.16,14.16,14.15,14.15,204000.0,13.3867,13.3867,13.3772,13.3772,204000.0
2014-08-11 14:15:00,14.15,14.18,14.15,14.17,336000.0,13.3772,13.4056,13.3772,13.3962,336000.0
2014-08-11 14:20:00,14.17,14.18,14.17,14.18,86400.0,13.3962,13.4056,13.3962,13.4056,86400.0
2014-08-11 14:25:00,14.17,14.18,14.16,14.17,291200.0,13.3962,13.4056,13.3867,13.3962,291200.0
2014-08-11 14:30:00,14.17,14.17,14.15,14.16,185600.0,13.3962,13.3962,13.3772,13.3867,185600.0
2014-08-11 14:35:00,14.16,14.18,14.16,14.16,248000.0,13.3867,13.4056,13.3867,13.3867,248000.0
2014-08-11 14:40:00,14.17,14.17,14.16,14.17,109600.0,13.3962,13.3962,13.3867,13.3962,109600.0
2014-08-11 14:45:00,14.17,14.18,14.17,14.18,183200.0,13.3962,13.4056,13.3962,13.4056,183200.0
2014-08-11 14:50:00,14.17,14.17,14.16,14.17,119200.0,13.3962,13.3962,13.3867,13.3962,119200.0
2014-08-11 14:55:00,14.17,14.17,14.16,14.16,128800.0,13.3962,13.3962,13.3867,13.3867,128800.0
2014-08-11 15:00:00,14.16,14.18,14.16,14.18,132000.0,13.3867,13.4056,13.3867,13.4056,132000.0
2014-08-11 15:05:00,14.18,14.19,14.17,14.19,164800.0,13.4056,13.4151,13.3962,13.4151,164800.0
2014-08-11 15:10:00,14.18,14.19,14.18,14.19,136800.0,13.4056,13.4151,13.4056,13.4151,136800.0
2014-08-11 15:15:00,14.19,14.2,14.18,14.18,264800.0,13.4151,13.4245,13.4056,13.4056,264800.0
2014-08-11 15:20:00,14.18,14.18,14.17,14.17,141600.0,13.4056,13.4056,13.3962,13.3962,141600.0
2014-08-11 15:25:00,14.17,14.18,14.16,14.16,186400.0,13.3962,13.4056,13.3867,13.3867,186400.0
2014-08-11 15:30:00,14.16,14.17,14.16,14.17,140000.0,13.3867,13.3962,13.3867,13.3962,140000.0
2014-08-11 15:35:00,14.17,14.17,14.17,14.17,171200.0,13.3962,13.3962,13.3962,13.3962,171200.0
2014-08-11 15:40:00,14.16,14.17,14.14,14.14,440000.0,13.3867,13.3962,13.3678,13.3678,440000.0
2014-08-11 15:45:00,14.14,14.15,14.13,14.14,287200.0,13.3678,13.3772,13.3583,13.3678,287200.0
2014-08-11 15:50:00,14.14,14.16,14.14,14.16,408800.0,13.3678,13.3867,13.3678,13.3867,408800.0
2014-08-11 15:55:00,14.16,14.16,14.15,14.15,467200.0,13.3867,13.3867,13.3772,13.3772,467200.0
2014-08-12 09:30:00,14.12,14.13,14.09,14.12,736800.0,13.3489,13.3583,13.3205,13.3489,736800.0
2014-08-12 09:35:00,14.12,14.16,14.12,14.16,381600.0,13.3489,13.3867,13.3489,13.3867,381600.0
2014-08-12 09:40:00,14.17,14.18,14.16,14.17,572800.0,13.3962,13.4056,13.3867,13.3962,572800.0
2014-08-12 09:45:00,14.17,14.19,14.16,14.18,423200.0,13.3962,13.4151,13.3867,13.4056,423200.0
2014-08-12 09:50:00,14.19,14.19,14.14,14.15,545600.0,13.4151,13.4151,13.3678,13.3772,545600.0
2014-08-12 09:55:00,14.15,14.17,14.14,14.17,322400.0,13.3772,13.3962,13.3678,13.3962,322400.0
2014-08-12 10:00:00,14.17,14.18,14.15,14.17,313600.0,13.3962,13.4056,13.3772,13.3962,313600.0
2014-08-12 10:05:00,14.18,14.2,14.14,14.14,1216800.0,13.4056,13.4245,13.3678,13.3678,1216800.0
2014-08-12 10:10:00,14.14,14.15,14.12,14.15,826400.0,13.3678,13.3772,13.3489,13.3772,826400.0
2014-08-12 10:15:00,14.15,14.17,14.13,14.16,536000.0,13.3772,13.3962,13.3583,13.3867,536000.0
2014-08-12 10:20:00,14.16,14.18,14.16,14.18,366400.0,13.3867,13.4056,13.3867,13.4056,366400.0
2014-08-12 10:25:00,14.17,14.17,14.15,14.17,307200.0,13.3962,13.3962,13.3772,13.3962,307200.0
2014-08-12 10:30:00,14.17,14.17,14.14,14.16,389600.0,13.3962,13.3962,13.3678,13.3867,389600.0
2014-08-12 10:35:00,14.15,14.16,14.13,14.15,346400.0,13.3772,13.3867,13.3583,13.3772,346400.0
2014-08-12 10:40:00,14.14,14.17,14.12,14.12,827200.0,13.3678,13.3962,13.3489,13.3489,827200.0
2014-08-12 10:45:00,14.12,14.13,14.1,14.1,984000.0,13.3489,13.3583,13.33,13.33,984000.0
2014-08-12 10:50:00,14.1,14.11,14.09,14.11,555200.0,13.33,13.3394,13.3205,13.3394,555200.0
2014-08-12 10:55:00,14.11,14.12,14.1,14.11,250400.0,13.3394,13.3489,13.33,13.3394,250400.0
2014-08-12 11:00:00,14.11,14.11,14.05,14.06,2387200.0,13.3394,13.3394,13.2827,13.2922,2387200.0
2014-08-12 11:05:00,14.06,14.06,14.04,14.05,752800.0,13.2922,13.2922,13.2733,13.2827,752800.0
2014-08-12 11:10:00,14.05,14.07,14.05,14.06,212000.0,13.2827,13.3016,13.2827,13.2922,212000.0
2014-08-12 11:15:00,14.06,14.07,14.05,14.07,561600.0,13.2922,13.3016,13.2827,13.3016,561600.0
2014-08-12 11:20:00,14.07,14.07,14.06,14.06,317600.0,13.3016,13.3016,13.2922,13.2922,317600.0
2014-08-12 11:25:00,14.06,14.08,14.05,14.08,349600.0,13.2922,13.3111,13.2827,13.3111,349600.0
2014-08-12 11:30:00,14.08,14.09,14.07,14.08,387200.0,13.3111,13.3205,13.3016,13.3111,387200.0
2014-08-12 11:35:00,14.08,14.09,14.08,14.08,164800.0,13.3111,13.3205,13.3111,13.3111,164800.0
2014-08-12 11:40:00,14.08,14.09,14.07,14.08,220000.0,13.3111,13.3205,13.3016,13.3111,220000.0
2014-08-12 11:45:00,14.08,14.1,14.08,14.09,186400.0,13.3111,13.33,13.3111,13.3205,186400.0
2014-08-12 11:50:00,14.09,14.09,14.09,14.09,116000.0,13.3205,13.3205,13.3205,13.3205,116000.0
2014-08-12 11:55:00,14.08,14.09,14.08,14.08,179200.0,13.3111,13.3205,13.3111,13.3111,179200.0
2014-08-12 12:00:00,14.08,14.08,14.05,14.07,460800.0,13.3111,13.3111,13.2827,13.3016,460800.0
2014-08-12 12:05:00,14.07,14.07,14.05,14.07,377600.0,13.3016,13.3016,13.2827,13.3016,377600.0
2014-08-12 12:10:00,14.07,14.09,14.07,14.09,369600.0,13.3016,13.3205,13.3016,13.3205,369600.0
2014-08-12 12:15:00,14.09,14.09,14.08,14.08,101600.0,13.3205,13.3205,13.3111,13.3111,101600.0
2014-08-12 12:20:00,14.08,14.08,14.06,14.08,328800.0,13.3111,13.3111,13.2922,13.3111,328800.0
2014-08-12 12:25:00,14.08,14.09,14.08,14.08,304000.0,13.3111,13.3205,13.3111,13.3111,304000.0
2014-08-12 12:30:00,14.08,14.09,14.08,14.09,134400.0,13.3111,13.3205,13.3111,13.3205,134400.0
2014-08-12 12:35:00,14.09,14.12,14.09,14.12,521600.0,13.3205,13.3489,13.3205,13.3489,521600.0
2014-08-12 12:40:00,14.12,14.14,14.11,14.13,574400.0,13.3489,13.3678,13.3394,13.3583,574400.0
2014-08-12 12:45:00,14.13,14.13,14.12,14.12,262400.0,13.3583,13.3583,13.3489,13.3489,262400.0
2014-08-12 12:50:00,14.12,14.12,14.11,14.12,264000.0,13.3489,13.3489,13.3394,13.3489,264000.0
2014-08-12 12:55:00,14.12,14.13,14.11,14.11,162400.0,13.3489,13.3583,13.3394,13.3394,162400.0
2014-08-12 13:00:00,14.11,14.12,14.11,14.12,87200.0,13.3394,13.3489,13.3394,13.3489,87200.0
2014-08-12 13:05:00,14.12,14.13,14.11,14.13,400800.0,13.3489,13.3583,13.3394,13.3583,400800.0
2014-08-12 13:10:00,14.13,14.14,14.12,14.12,285600.0,13.3583,13.3678,13.3489,13.3489,285600.0
2014-08-12 13:15:00,14.12,14.13,14.12,14.13,115200.0,13.3489,13.3583,13.3489,13.3583,115200.0
2014-08-12 13:20:00,14.13,14.13,14.1,14.1,522400.0,13.3583,13.3583,13.33,13.33,522400.0
2014-08-12 13:25:00,14.11,14.12,14.11,14.12,252000.0,13.3394,13.3489,13.3394,13.3489,252000.0
2014-08-12 13:30:00,14.12,14.12,14.08,14.09,244800.0,13.3489,13.3489,13.3111,13.3205,244800.0
2014-08-12 13:35:00,14.09,14.09,14.08,14.09,169600.0,13.3205,13.3205,13.3111,13.3205,169600.0
2014-08-12 13:40:00,14.09,14.1,14.08,14.09,124000.0,13.3205,13.33,13.3111,13.3205,124000.0
2014-08-12 13:45:00,14.09,14.09,14.07,14.09,200000.0,13.3205,13.3205,13.3016,13.3205,200000.0
2014-08-12 13:50:00,14.08,14.1,14.08,14.1,201600.0,13.3111,13.33,13.3111,13.33,201600.0
2014-08-12 13:55:00,14.1,14.1,14.09,14.1,161600.0,13.33,13.33,13.3205,13.33,161600.0
2014-08-12 14:00:00,14.09,14.1,14.08,14.08,265600.0,13.3205,13.33,13.3111,13.3111,265600.0
2014-08-12 14:05:00,14.09,14.09,14.05,14.06,304800.0,13.3205,13.3205,13.2827,13.2922,304800.0
2014-08-12 14:10:00,14.06,14.06,14.04,14.05,354400.0,13.2922,13.2922,13.2733,13.2827,354400.0
2014-08-12 14:15:00,14.05,14.06,14.05,14.06,382400.0,13.2827,13.2922,13.2827,13.2922,382400.0
2014-08-12 14:20:00,14.06,14.07,14.05,14.06,452800.0,13.2922,13.3016,13.2827,13.2922,452800.0
2014-08-12 14:25:00,14.06,14.07,14.03,14.05,623200.0,13.2922,13.3016,13.2638,13.2827,623200.0
2014-08-12 14:30:00,14.05,14.05,14.02,14.04,550400.0,13.2827,13.2827,13.2543,13.2733,550400.0
2014-08-12 14:35:00,14.04,14.07,14.03,14.07,566400.0,13.2733,13.3016,13.2638,13.3016,566400.0
2014-08-12 14:40:00,14.06,14.08,14.06,14.07,404800.0,13.2922,13.3111,13.2922,13.3016,404800.0
2014-08-12 14:45:00,14.07,14.07,14.05,14.06,412800.0,13.3016,13.3016,13.2827,13.2922,412800.0
2014-08-12 14:50:00,14.06,14.07,14.06,14.07,245600.0,13.2922,13.3016,13.2922,13.3016,245600.0
2014-08-12 14:55:00,14.06,14.07,14.05,14.06,185600.0,13.2922,13.3016,13.2827,13.2922,185600.0
2014-08-12 15:00:00,14.06,14.06,14.06,14.06,188000.0,13.2922,13.2922,13.2922,13.2922,188000.0
2014-08-12 15:05:00,14.06,14.09,14.06,14.09,368000.0,13.2922,13.3205,13.2922,13.3205,368000.0
2014-08-12 15:10:00,14.09,14.1,14.09,14.09,212800.0,13.3205,13.33,13.3205,13.3205,212800.0
2014-08-12 15:15:00,14.09,14.1,14.08,14.09,173600.0,13.3205,13.33,13.3111,13.3205,173600.0
2014-08-12 15:20:00,14.09,14.09,14.08,14.09,156000.0,13.3205,13.3205,13.3111,13.3205,156000.0
2014-08-12 15:25:00,14.09,14.1,14.08,14.08,137600.0,13.3205,13.33,13.3111,13.3111,137600.0
2014-08-12 15:30:00,14.08,14.09,14.07,14.08,279200.0,13.3111,13.3205,13.3016,13.3111,279200.0
2014-08-12 15:35:00,14.08,14.11,14.08,14.11,480000.0,13.3111,13.3394,13.3111,13.3394,480000.0
2014-08-12 15:40:00,14.11,14.13,14.11,14.13,562400.0,13.3394,13.3583,13.3394,13.3583,562400.0
2014-08-12 15:45:00,14.13,14.13,14.12,14.12,296000.0,13.3583,13.3583,13.3489,13.3489,296000.0
2014-08-12 15:50:00,14.12,14.12,14.11,14.11,382400.0,13.3489,13.3489,13.3394,13.3394,382400.0
2014-08-12 15:55:00,14.11,14.12,14.11,14.11,621600.0,13.3394,13.3489,13.3394,13.3394,621600.0
2014-08-13 09:30:00,14.21,14.25,14.21,14.24,526400.0,13.434,13.4718,13.434,13.4623,526400.0
2014-08-13 09:35:00,14.24,14.25,14.23,14.23,370400.0,13.4623,13.4718,13.4529,13.4529,370400.0
2014-08-13 09:40:00,14.24,14.24,14.21,14.22,516000.0,13.4623,13.4623,13.434,13.4434,516000.0
2014-08-13 09:45:00,14.22,14.23,14.2,14.2,396000.0,13.4434,13.4529,13.4245,13.4245,396000.0
2014-08-13 09:50:00,14.2,14.21,14.19,14.19,405600.0,13.4245,13.434,13.4151,13.4151,405600.0
2014-08-13 09:55:00,14.19,14.2,14.18,14.19,452000.0,13.4151,13.4245,13.4056,13.4151,452000.0
2014-08-13 10:00:00,14.19,14.21,14.18,14.2,650400.0,13.4151,13.434,13.4056,13.4245,650400.0
2014-08-13 10:05:00,14.21,14.23,14.19,14.21,324000.0,13.434,13.4529,13.4151,13.434,324000.0
2014-08-13 10:10:00,14.21,14.21,14.18,14.18,467200.0,13.434,13.434,13.4056,13.4056,467200.0
2014-08-13 10:15:00,14.18,14.2,14.17,14.2,388800.0,13.4056,13.4245,13.3962,13.4245,388800.0
2014-08-13 10:20:00,14.2,14.22,14.2,14.21,512800.0,13.4245,13.4434,13.4245,13.434,512800.0
2014-08-13 10:25:00,14.21,14.22,14.2,14.21,287200.0,13.434,13.4434,13.4245,13.434,287200.0
2014-08-13 10:30:00,14.21,14.22,14.21,14.21,318400.0,13.434,13.4434,13.434,13.434,318400.0
2014-08-13 10:35:00,14.22,14.23,14.21,14.23,448000.0,13.4434,13.4529,13.434,13.4529,448000.0
2014-08-13 10:40:00,14.23,14.24,14.22,14.23,607200.0,13.4529,13.4623,13.4434,13.4529,607200.0
2014-08-13 10:45:00,14.23,14.23,14.22,14.23,193600.0,13.4529,13.4529,13.4434,13.4529,193600.0
2014-08-13 10:50:00,14.23,14.24,14.22,14.22,270400.0,13.4529,13.4623,13.4434,13.4434,270400.0
2014-08-13 10:55:00,14.23,14.25,14.22,14.24,228000.0,13.4529,13.4718,13.4434,13.4623,228000.0
2014-08-13 11:00:00,14.24,14.28,14.24,14.27,1171200.0,13.4623,13.5001,13.4623,13.4907,1171200.0
2014-08-13 11:05:00,14.27,14.31,14.27,14.31,816800.0,13.4907,13.5285,13.4907,13.5285,816800.0
2014-08-13 11:10:00,14.31,14.32,14.3,14.32,776000.0,13.5285,13.538,13.5191,13.538,776000.0
2014-08-13 11:15:00,14.32,14.32,14.3,14.31,565600.0,13.538,13.538,13.5191,13.5285,565600.0
2014-08-13 11:20:00,14.31,14.31,14.3,14.3,359200.0,13.5285,13.5285,13.5191,13.5191,359200.0
2014-08-13 11:25:00,14.3,14.31,14.3,14.31,563200.0,13.5191,13.5285,13.5191,13.5285,563200.0
2014-08-13 11:30:00,14.31,14.32,14.31,14.32,285600.0,13.5285,13.538,13.5285,13.538,285600.0
2014-08-13 11:35:00,14.32,14.33,14.31,14.31,936800.0,13.538,13.5474,13.5285,13.5285,936800.0
2014-08-13 11:40:00,14.31,14.32,14.3,14.31,252000.0,13.5285,13.538,13.5191,13.5285,252000.0
2014-08-13 11:45:00,14.31,14.32,14.31,14.31,168800.0,13.5285,13.538,13.5285,13.5285,168800.0
2014-08-13 11:50:00,14.31,14.32,14.3,14.3,148000.0,13.5285,13.538,13.5191,13.5191,148000.0
2014-08-13 11:55:00,14.3,14.31,14.29,14.29,208000.0,13.5191,13.5285,13.5096,13.5096,208000.0
2014-08-13 12:00:00,14.29,14.3,14.29,14.3,177600.0,13.5096,13.5191,13.5096,13.5191,177600.0
2014-08-13 12:05:00,14.3,14.3,14.27,14.28,653600.0,13.5191,13.5191,13.4907,13.5001,653600.0
2014-08-13 12:10:00,14.28,14.29,14.27,14.28,233600.0,13.5001,13.5096,13.4907,13.5001,233600.0
2014-08-13 12:15:00,14.29,14.29,14.28,14.28,125600.0,13.5096,13.5096,13.5001,13.5001,125600.0
2014-08-13 12:20:00,14.28,14.28,14.27,14.28,167200.0,13.5001,13.5001,13.4907,13.5001,167200.0
2014-08-13 12:25:00,14.28,14.3,14.28,14.3,202400.0,13.5001,13.5191,13.5001,13.5191,202400.0
2014-08-13 12:30:00,14.29,14.29,14.29,14.29,152800.0,13.5096,13.5096,13.5096,13.5096,152800.0
2014-08-13 12:35:00,14.29,14.29,14.28,14.29,130400.0,13.5096,13.5096,13.5001,13.5096,130400.0
2014-08-13 12:40:00,14.29,14.29,14.28,14.28,144800.0,13.5096,13.5096,13.5001,13.5001,144800.0
2014-08-13 12:45:00,14.29,14.31,14.28,14.3,297600.0,13.5096,13.5285,13.5001,13.5191,297600.0
2014-08-13 12:50:00,14.3,14.31,14.29,14.29,99200.0,13.5191,13.5285,13.5096,13.5096,99200.0
2014-08-13 12:55:00,14.3,14.3,14.29,14.3,87200.0,13.5191,13.5191,13.5096,13.5191,87200.0
2014-08-13 13:00:00,14.3,14.3,14.29,14.3,126400.0,13.5191,13.5191,13.5096,13.5191,126400.0
2014-08-13 13:05:00,14.3,14.31,14.3,14.3,190400.0,13.5191,13.5285,13.5191,13.5191,190400.0
2014-08-13 13:10:00,14.3,14.3,14.29,14.29,147200.0,13.5191,13.5191,13.5096,13.5096,147200.0
2014-08-13 13:15:00,14.29,14.31,14.29,14.29,222400.0,13.5096,13.5285,13.5096,13.5096,222400.0
2014-08-13 13:20:00,14.29,14.3,14.29,14.3,112800.0,13.5096,13.5191,13.5096,13.5191,112800.0
2014-08-13 13:25:00,14.3,14.3,14.29,14.3,110400.0,13.5191,13.5191,13.5096,13.5191,110400.0
2014-08-13 13:30:00,14.3,14.3,14.29,14.29,75200.0,13.5191,13.5191,13.5096,13.5096,75200.0
2014-08-13 13:35:00,14.3,14.31,14.3,14.31,185600.0,13.5191,13.5285,13.5191,13.5285,185600.0
2014-08-13 13:40:00,14.31,14.31,14.31,14.31,244800.0,13.5285,13.5285,13.5285,13.5285,244800.0
2014-08-13 13:45:00,14.31,14.32,14.3,14.31,288000.0,13.5285,13.538,13.5191,13.5285,288000.0
2014-08-13 13:50:00,14.31,14.31,14.3,14.31,195200.0,13.5285,13.5285,13.5191,13.5285,195200.0
2014-08-13 13:55:00,14.31,14.31,14.3,14.3,75200.0,13.5285,13.5285,13.5191,13.5191,75200.0
2014-08-13 14:00:00,14.31,14.31,14.3,14.3,84800.0,13.5285,13.5285,13.5191,13.5191,84800.0
2014-08-13 14:05:00,14.3,14.3,14.27,14.28,428800.0,13.5191,13.5191,13.4907,13.5001,428800.0
2014-08-13 14:10:00,14.28,14.28,14.28,14.28,184800.0,13.5001,13.5001,13.5001,13.5001,184800.0
2014-08-13 14:15:00,14.28,14.29,14.28,14.28,209600.0,13.5001,13.5096,13.5001,13.5001,209600.0
2014-08-13 14:20:00,14.28,14.28,14.27,14.27,353600.0,13.5001,13.5001,13.4907,13.4907,353600.0
2014-08-13 14:25:00,14.27,14.28,14.27,14.27,257600.0,13.4907,13.5001,13.4907,13.4907,257600.0
2014-08-13 14:30:00,14.28,14.28,14.27,14.28,170400.0,13.5001,13.5001,13.4907,13.5001,170400.0
2014-08-13 14:35:00,14.28,14.29,14.28,14.29,164800.0,13.5001,13.5096,13.5001,13.5096,164800.0
2014-08-13 14:40:00,14.28,14.29,14.28,14.29,217600.0,13.5001,13.5096,13.5001,13.5096,217600.0
2014-08-13 14:45:00,14.29,14.29,14.28,14.28,84800.0,13.5096,13.5096,13.5001,13.5001,84800.0
2014-08-13 14:50:00,14.28,14.29,14.28,14.28,271200.0,13.5001,13.5096,13.5001,13.5001,271200.0
2014-08-13 14:55:00,14.28,14.29,14.28,14.28,139200.0,13.5001,13.5096,13.5001,13.5001,139200.0
2014-08-13 15:00:00,14.28,14.29,14.27,14.28,288800.0,13.5001,13.5096,13.4907,13.5001,288800.0
2014-08-13 15:05:00,14.27,14.29,14.27,14.28,289600.0,13.4907,13.5096,13.4907,13.5001,289600.0
2014-08-13 15:10:00,14.28,14.28,14.27,14.28,128800.0,13.5001,13.5001,13.4907,13.5001,128800.0
2014-08-13 15:15:00,14.28,14.29,14.28,14.28,208800.0,13.5001,13.5096,13.5001,13.5001,208800.0
2014-08-13 15:20:00,14.28,14.3,14.28,14.3,248000.0,13.5001,13.5191,13.5001,13.5191,248000.0
2014-08-13 15:25:00,14.3,14.3,14.29,14.29,296000.0,13.5191,13.5191,13.5096,13.5096,296000.0
2014-08-13 15:30:00,14.29,14.29,14.28,14.28,220000.0,13.5096,13.5096,13.5001,13.5001,220000.0
2014-08-13 15:35:00,14.28,14.29,14.28,14.28,138400.0,13.5001,13.5096,13.5001,13.5001,138400.0
2014-08-13 15:40:00,14.28,14.3,14.28,14.3,413600.0,13.5001,13.5191,13.5001,13.5191,413600.0
2014-08-13 15:45:00,14.3,14.3,14.3,14.3,570400.0,13.5191,13.5191,13.5191,13.5191,570400.0
2014-08-13 15:50:00,14.3,14.31,14.3,14.3,342400.0,13.5191,13.5285,13.5191,13.5191,342400.0
2014-08-13 15:55:00,14.3,14.31,14.29,14.31,884000.0,13.5191,13.5285,13.5096,13.5285,884000.0
2014-08-14 09:30:00,14.34,14.36,14.33,14.35,655200.0,13.5569,13.5758,13.5474,13.5663,655200.0
2014-08-14 09:35:00,14.35,14.37,14.35,14.35,485600.0,13.5663,13.5852,13.5663,13.5663,485600.0
2014-08-14 09:40:00,14.36,14.36,14.33,14.34,268000.0,13.5758,13.5758,13.5474,13.5569,268000.0
2014-08-14 09:45:00,14.34,14.36,14.34,14.35,244800.0,13.5569,13.5758,13.5569,13.5663,244800.0
2014-08-14 09:50:00,14.35,14.36,14.33,14.34,432800.0,13.5663,13.5758,13.5474,13.5569,432800.0
2014-08-14 09:55:00,14.34,14.36,14.34,14.35,318400.0,13.5569,13.5758,13.5569,13.5663,318400.0
2014-08-14 10:00:00,14.36,14.36,14.33,14.34,493600.0,13.5758,13.5758,13.5474,13.5569,493600.0
2014-08-14 10:05:00,14.34,14.35,14.32,14.33,269600.0,13.5569,13.5663,13.538,13.5474,269600.0
2014-08-14 10:10:00,14.33,14.34,14.32,14.34,124800.0,13.5474,13.5569,13.538,13.5569,124800.0
2014-08-14 10:15:00,14.34,14.36,14.34,14.35,156800.0,13.5569,13.5758,13.5569,13.5663,156800.0
2014-08-14 10:20:00,14.35,14.37,14.35,14.36,116800.0,13.5663,13.5852,13.5663,13.5758,116800.0
2014-08-14 10:25:00,14.36,14.37,14.35,14.37,367200.0,13.5758,13.5852,13.5663,13.5852,367200.0
2014-08-14 10:30:00,14.37,14.38,14.37,14.38,991200.0,13.5852,13.5947,13.5852,13.5947,991200.0
2014-08-14 10:35:00,14.38,14.38,14.37,14.37,340000.0,13.5947,13.5947,13.5852,13.5852,340000.0
2014-08-14 10:40:00,14.37,14.38,14.37,14.38,200800.0,13.5852,13.5947,13.5852,13.5947,200800.0
2014-08-14 10:45:00,14.38,14.39,14.38,14.38,194400.0,13.5947,13.6041,13.5947,13.5947,194400.0
2014-08-14 10:50:00,14.38,14.38,14.36,14.36,361600.0,13.5947,13.5947,13.5758,13.5758,361600.0
2014-08-14 10:55:00,14.36,14.36,14.35,14.36,190400.0,13.5758,13.5758,13.5663,13.5758,190400.0
2014-08-14 11:00:00,14.36,14.37,14.36,14.37,230400.0,13.5758,13.5852,13.5758,13.5852,230400.0
2014-08-14 11:05:00,14.37,14.38,14.37,14.38,158400.0,13.5852,13.5947,13.5852,13.5947,158400.0
2014-08-14 11:10:00,14.38,14.39,14.38,14.38,104000.0,13.5947,13.6041,13.5947,13.5947,104000.0
2014-08-14 11:15:00,14.38,14.4,14.38,14.39,1986400.0,13.5947,13.6136,13.5947,13.6041,1986400.0
2014-08-14 11:20:00,14.39,14.4,14.38,14.4,236000.0,13.6041,13.6136,13.5947,13.6136,236000.0
2014-08-14 11:25:00,14.4,14.4,14.38,14.38,227200.0,13.6136,13.6136,13.5947,13.5947,227200.0
2014-08-14 11:30:00,14.38,14.39,14.38,14.38,224800.0,13.5947,13.6041,13.5947,13.5947,224800.0
2014-08-14 11:35:00,14.38,14.38,14.37,14.37,384800.0,13.5947,13.5947,13.5852,13.5852,384800.0
2014-08-14 11:40:00,14.37,14.38,14.37,14.37,112800.0,13.5852,13.5947,13.5852,13.5852,112800.0
2014-08-14 11:45:00,14.38,14.38,14.37,14.38,120000.0,13.5947,13.5947,13.5852,13.5947,120000.0
2014-08-14 11:50:00,14.38,14.38,14.37,14.38,57600.0,13.5947,13.5947,13.5852,13.5947,57600.0
2014-08-14 11:55:00,14.38,14.4,14.38,14.39,141600.0,13.5947,13.6136,13.5947,13.6041,141600.0
2014-08-14 12:00:00,14.39,14.4,14.39,14.39,77600.0,13.6041,13.6136,13.6041,13.6041,77600.0
2014-08-14 12:05:00,14.39,14.4,14.39,14.39,100000.0,13.6041,13.6136,13.6041,13.6041,100000.0
2014-08-14 12:10:00,14.39,14.39,14.39,14.39,71200.0,13.6041,13.6041,13.6041,13.6041,71200.0
2014-08-14 12:15:00,14.39,14.4,14.39,14.39,197600.0,13.6041,13.6136,13.6041,13.6041,197600.0
2014-08-14 12:20:00,14.39,14.39,14.38,14.39,82400.0,13.6041,13.6041,13.5947,13.6041,82400.0
2014-08-14 12:25:00,14.38,14.39,14.38,14.38,144000.0,13.5947,13.6041,13.5947,13.5947,144000.0
2014-08-14 12:30:00,14.39,14.39,14.39,14.39,87200.0,13.6041,13.6041,13.6041,13.6041,87200.0
2014-08-14 12:35:00,14.39,14.39,14.38,14.39,72000.0,13.6041,13.6041,13.5947,13.6041,72000.0
2014-08-14 12:40:00,14.39,14.4,14.39,14.39,98400.0,13.6041,13.6136,13.6041,13.6041,98400.0
2014-08-14 12:45:00,14.39,14.39,14.39,14.39,88800.0,13.6041,13.6041,13.6041,13.6041,88800.0
2014-08-14 12:50:00,14.39,14.4,14.39,14.4,922400.0,13.6041,13.6136,13.6041,13.6136,922400.0
2014-08-14 12:55:00,14.4,14.4,14.39,14.39,49600.0,13.6136,13.6136,13.6041,13.6041,49600.0
2014-08-14 13:00:00,14.4,14.4,14.39,14.4,48000.0,13.6136,13.6136,13.6041,13.6136,48000.0
2014-08-14 13:05:00,14.4,14.4,14.38,14.39,207200.0,13.6136,13.6136,13.5947,13.6041,207200.0
2014-08-14 13:10:00,14.39,14.41,14.39,14.41,204000.0,13.6041,13.623,13.6041,13.623,204000.0
2014-08-14 13:15:00,14.41,14.42,14.41,14.42,336800.0,13.623,13.6325,13.623,13.6325,336800.0
2014-08-14 13:20:00,14.42,14.43,14.41,14.42,273600.0,13.6325,13.642,13.623,13.6325,273600.0
2014-08-14 13:25:00,14.42,14.42,14.41,14.41,84000.0,13.6325,13.6325,13.623,13.623,84000.0
2014-08-14 13:30:00,14.41,14.41,14.4,14.4,117600.0,13.623,13.623,13.6136,13.6136,117600.0
2014-08-14 13:35:00,14.4,14.4,14.4,14.4,150400.0,13.6136,13.6136,13.6136,13.6136,150400.0
2014-08-14 13:40:00,14.4,14.4,14.39,14.4,330400.0,13.6136,13.6136,13.6041,13.6136,330400.0
2014-08-14 13:45:00,14.4,14.4,14.39,14.39,68800.0,13.6136,13.6136,13.6041,13.6041,68800.0
2014-08-14 13:50:00,14.39,14.39,14.38,14.39,60800.0,13.6041,13.6041,13.5947,13.6041,60800.0
2014-08-14 13:55:00,14.39,14.39,14.39,14.39,64000.0,13.6041,13.6041,13.6041,13.6041,64000.0
2014-08-14 14:00:00,14.39,14.4,14.39,14.39,96000.0,13.6041,13.6136,13.6041,13.6041,96000.0
2014-08-14 14:05:00,14.39,14.39,14.39,14.39,105600.0,13.6041,13.6041,13.6041,13.6041,105600.0
2014-08-14 14:10:00,14.39,14.4,14.39,14.39,120800.0,13.6041,13.6136,13.6041,13.6041,120800.0
2014-08-14 14:15:00,14.39,14.39,14.38,14.39,106400.0,13.6041,13.6041,13.5947,13.6041,106400.0
2014-08-14 14:20:00,14.39,14.39,14.38,14.39,91200.0,13.6041,13.6041,13.5947,13.6041,91200.0
2014-08-14 14:25:00,14.39,14.4,14.39,14.4,58400.0,13.6041,13.6136,13.6041,13.6136,58400.0
2014-08-14 14:30:00,14.4,14.4,14.4,14.4,212800.0,13.6136,13.6136,13.6136,13.6136,212800.0
2014-08-14 14:35:00,14.41,14.41,14.4,14.4,96800.0,13.623,13.623,13.6136,13.6136,96800.0
2014-08-14 14:40:00,14.4,14.41,14.4,14.4,323200.0,13.6136,13.623,13.6136,13.6136,323200.0
2014-08-14 14:45:00,14.4,14.41,14.4,14.4,128800.0,13.6136,13.623,13.6136,13.6136,128800.0
2014-08-14 14:50:00,14.4,14.4,14.4,14.4,107200.0,13.6136,13.6136,13.6136,13.6136,107200.0
2014-08-14 14:55:00,14.4,14.4,14.4,14.4,68800.0,13.6136,13.6136,13.6136,13.6136,68800.0
2014-08-14 15:00:00,14.4,14.41,14.4,14.41,47200.0,13.6136,13.623,13.6136,13.623,47200.0
2014-08-14 15:05:00,14.41,14.42,14.41,14.41,110400.0,13.623,13.6325,13.623,13.623,110400.0
2014-08-14 15:10:00,14.41,14.41,14.41,14.41,144000.0,13.623,13.623,13.623,13.623,144000.0
2014-08-14 15:15:00,14.41,14.41,14.4,14.41,99200.0,13.623,13.623,13.6136,13.623,99200.0
2014-08-14 15:20:00,14.41,14.41,14.41,14.41,86400.0,13.623,13.623,13.623,13.623,86400.0
2014-08-14 15:25:00,14.41,14.42,14.41,14.41,136800.0,13.623,13.6325,13.623,13.623,136800.0
2014-08-14 15:30:00,14.41,14.42,14.41,14.41,297600.0,13.623,13.6325,13.623,13.623,297600.0
2014-08-14 15:35:00,14.42,14.42,14.41,14.41,222400.0,13.6325,13.6325,13.623,13.623,222400.0
2014-08-14 15:40:00,14.41,14.41,14.41,14.41,163200.0,13.623,13.623,13.623,13.623,163200.0
2014-08-14 15:45:00,14.41,14.41,14.41,14.41,164800.0,13.623,13.623,13.623,13.623,164800.0
2014-08-14 15:50:00,14.41,14.42,14.41,14.41,336000.0,13.623,13.6325,13.623,13.623,336000.0
2014-08-14 15:55:00,14.41,14.43,14.41,14.43,1270400.0,13.623,13.642,13.623,13.642,1270400.0
2014-08-15 09:30:00,14.54,14.54,14.53,14.53,604800.0,13.7459,13.7459,13.7365,13.7365,604800.0
2014-08-15 09:35:00,14.53,14.54,14.52,14.52,314400.0,13.7365,13.7459,13.727,13.727,314400.0
2014-08-15 09:40:00,14.52,14.52,14.5,14.5,592000.0,13.727,13.727,13.7081,13.7081,592000.0
2014-08-15 09:45:00,14.5,14.52,14.5,14.51,520000.0,13.7081,13.727,13.7081,13.7176,520000.0
2014-08-15 09:50:00,14.52,14.54,14.51,14.53,379200.0,13.727,13.7459,13.7176,13.7365,379200.0
2014-08-15 09:55:00,14.53,14.53,14.52,14.53,793600.0,13.7365,13.7365,13.727,13.7365,793600.0
2014-08-15 10:00:00,14.53,14.55,14.53,14.54,744000.0,13.7365,13.7554,13.7365,13.7459,744000.0
2014-08-15 10:05:00,14.55,14.56,14.54,14.55,369600.0,13.7554,13.7649,13.7459,13.7554,369600.0
2014-08-15 10:10:00,14.55,14.55,14.54,14.54,306400.0,13.7554,13.7554,13.7459,13.7459,306400.0
2014-08-15 10:15:00,14.54,14.55,14.52,14.54,523200.0,13.7459,13.7554,13.727,13.7459,523200.0
2014-08-15 10:20:00,14.55,14.55,14.53,14.54,196800.0,13.7554,13.7554,13.7365,13.7459,196800.0
2014-08-15 10:25:00,14.55,14.55,14.54,14.55,520000.0,13.7554,13.7554,13.7459,13.7554,520000.0
2014-08-15 10:30:00,14.55,14.56,14.55,14.56,550400.0,13.7554,13.7649,13.7554,13.7649,550400.0
2014-08-15 10:35:00,14.56,14.56,14.55,14.55,291200.0,13.7649,13.7649,13.7554,13.7554,291200.0
2014-08-15 10:40:00,14.56,14.56,14.46,14.47,2324800.0,13.7649,13.7649,13.6703,13.6798,2324800.0
2014-08-15 10:45:00,14.47,14.48,14.43,14.45,2170400.0,13.6798,13.6892,13.642,13.6609,2170400.0
2014-08-15 10:50:00,14.45,14.45,14.36,14.38,2480800.0,13.6609,13.6609,13.5758,13.5947,2480800.0
2014-08-15 10:55:00,14.38,14.38,14.29,14.38,4455200.0,13.5947,13.5947,13.5096,13.5947,4455200.0
2014-08-15 11:00:00,14.38,14.4,14.35,14.36,1655200.0,13.5947,13.6136,13.5663,13.5758,1655200.0
2014-08-15 11:05:00,14.36,14.38,14.33,14.38,1214400.0,13.5758,13.5947,13.5474,13.5947,1214400.0
2014-08-15 11:10:00,14.38,14.43,14.37,14.4,1048800.0,13.5947,13.642,13.5852,13.6136,1048800.0
2014-08-15 11:15:00,14.4,14.42,14.38,14.38,592000.0,13.6136,13.6325,13.5947,13.5947,592000.0
2014-08-15 11:20:00,14.38,14.39,14.35,14.35,588000.0,13.5947,13.6041,13.5663,13.5663,588000.0
2014-08-15 11:25:00,14.35,14.36,14.33,14.33,507200.0,13.5663,13.5758,13.5474,13.5474,507200.0
2014-08-15 11:30:00,14.33,14.36,14.32,14.33,400800.0,13.5474,13.5758,13.538,13.5474,400800.0
2014-08-15 11:35:00,14.33,14.37,14.32,14.37,435200.0,13.5474,13.5852,13.538,13.5852,435200.0
2014-08-15 11:40:00,14.37,14.38,14.35,14.37,552000.0,13.5852,13.5947,13.5663,13.5852,552000.0
2014-08-15 11:45:00,14.37,14.37,14.33,14.34,383200.0,13.5852,13.5852,13.5474,13.5569,383200.0
2014-08-15 11:50:00,14.34,14.34,14.24,14.24,1088000.0,13.5569,13.5569,13.4623,13.4623,1088000.0
2014-08-15 11:55:00,14.25,14.28,14.22,14.28,855200.0,13.4718,13.5001,13.4434,13.5001,855200.0
2014-08-15 12:00:00,14.27,14.28,14.24,14.28,740000.0,13.4907,13.5001,13.4623,13.5001,740000.0
2014-08-15 12:05:00,14.29,14.32,14.28,14.31,637600.0,13.5096,13.538,13.5001,13.5285,637600.0
2014-08-15 12:10:00,14.31,14.32,14.29,14.29,199200.0,13.5285,13.538,13.5096,13.5096,199200.0
2014-08-15 12:15:00,14.29,14.3,14.27,14.29,362400.0,13.5096,13.5191,13.4907,13.5096,362400.0
2014-08-15 12:20:00,14.29,14.31,14.26,14.31,604000.0,13.5096,13.5285,13.4812,13.5285,604000.0
2014-08-15 12:25:00,14.3,14.35,14.3,14.35,569600.0,13.5191,13.5663,13.5191,13.5663,569600.0
2014-08-15 12:30:00,14.35,14.35,14.31,14.32,319200.0,13.5663,13.5663,13.5285,13.538,319200.0
2014-08-15 12:35:00,14.32,14.35,14.31,14.35,427200.0,13.538,13.5663,13.5285,13.5663,427200.0
2014-08-15 12:40:00,14.35,14.37,14.35,14.37,511200.0,13.5663,13.5852,13.5663,13.5852,511200.0
2014-08-15 12:45:00,14.37,14.37,14.34,14.34,369600.0,13.5852,13.5852,13.5569,13.5569,369600.0
2014-08-15 12:50:00,14.35,14.35,14.33,14.35,314400.0,13.5663,13.5663,13.5474,13.5663,314400.0
2014-08-15 12:55:00,14.35,14.36,14.33,14.34,124800.0,13.5663,13.5758,13.5474,13.5569,124800.0
2014-08-15 13:00:00,14.33,14.33,14.3,14.3,184800.0,13.5474,13.5474,13.5191,13.5191,184800.0
2014-08-15 13:05:00,14.31,14.35,14.31,14.34,252000.0,13.5285,13.5663,13.5285,13.5569,252000.0
2014-08-15 13:10:00,14.35,14.36,14.34,14.35,257600.0,13.5663,13.5758,13.5569,13.5663,257600.0
2014-08-15 13:15:00,14.35,14.36,14.34,14.34,83200.0,13.5663,13.5758,13.5569,13.5569,83200.0
2014-08-15 13:20:00,14.35,14.35,14.33,14.34,203200.0,13.5663,13.5663,13.5474,13.5569,203200.0
2014-08-15 13:25:00,14.34,14.35,14.33,14.35,126400.0,13.5569,13.5663,13.5474,13.5663,126400.0
2014-08-15 13:30:00,14.35,14.35,14.32,14.33,193600.0,13.5663,13.5663,13.538,13.5474,193600.0
2014-08-15 13:35:00,14.33,14.33,14.31,14.32,210400.0,13.5474,13.5474,13.5285,13.538,210400.0
2014-08-15 13:40:00,14.33,14.35,14.33,14.34,211200.0,13.5474,13.5663,13.5474,13.5569,211200.0
2014-08-15 13:45:00,14.34,14.34,14.32,14.32,180000.0,13.5569,13.5569,13.538,13.538,180000.0
2014-08-15 13:50:00,14.32,14.34,14.3,14.31,485600.0,13.538,13.5569,13.5191,13.5285,485600.0
2014-08-15 13:55:00,14.31,14.31,14.29,14.31,138400.0,13.5285,13.5285,13.5096,13.5285,138400.0
2014-08-15 14:00:00,14.31,14.32,14.31,14.31,205600.0,13.5285,13.538,13.5285,13.5285,205600.0
2014-08-15 14:05:00,14.32,14.33,14.32,14.33,162400.0,13.538,13.5474,13.538,13.5474,162400.0
2014-08-15 14:10:00,14.32,14.34,14.32,14.33,220000.0,13.538,13.5569,13.538,13.5474,220000.0
2014-08-15 14:15:00,14.33,14.34,14.32,14.34,355200.0,13.5474,13.5569,13.538,13.5569,355200.0
2014-08-15 14:20:00,14.33,14.38,14.33,14.37,512800.0,13.5474,13.5947,13.5474,13.5852,512800.0
2014-08-15 14:25:00,14.38,14.41,14.38,14.4,1031200.0,13.5947,13.623,13.5947,13.6136,1031200.0
2014-08-15 14:30:00,14.4,14.42,14.39,14.39,276000.0,13.6136,13.6325,13.6041,13.6041,276000.0
2014-08-15 14:35:00,14.39,14.4,14.39,14.39,171200.0,13.6041,13.6136,13.6041,13.6041,171200.0
2014-08-15 14:40:00,14.4,14.43,14.4,14.42,569600.0,13.6136,13.642,13.6136,13.6325,569600.0
2014-08-15 14:45:00,14.42,14.42,14.42,14.42,425600.0,13.6325,13.6325,13.6325,13.6325,425600.0
2014-08-15 14:50:00,14.42,14.42,14.4,14.4,203200.0,13.6325,13.6325,13.6136,13.6136,203200.0
2014-08-15 14:55:00,14.4,14.41,14.4,14.4,212000.0,13.6136,13.623,13.6136,13.6136,212000.0
2014-08-15 15:00:00,14.4,14.41,14.38,14.39,332000.0,13.6136,13.623,13.5947,13.6041,332000.0
2014-08-15 15:05:00,14.39,14.4,14.37,14.4,511200.0,13.6041,13.6136,13.5852,13.6136,511200.0
2014-08-15 15:10:00,14.4,14.4,14.39,14.4,324800.0,13.6136,13.6136,13.6041,13.6136,324800.0
2014-08-15 15:15:00,14.39,14.4,14.39,14.39,245600.0,13.6041,13.6136,13.6041,13.6041,245600.0
2014-08-15 15:20:00,14.39,14.39,14.38,14.38,252800.0,13.6041,13.6041,13.5947,13.5947,252800.0
2014-08-15 15:25:00,14.38,14.39,14.38,14.38,204800.0,13.5947,13.6041,13.5947,13.5947,204800.0
2014-08-15 15:30:00,14.38,14.41,14.38,14.4,548800.0,13.5947,13.623,13.5947,13.6136,548800.0
2014-08-15 15:35:00,14.41,14.42,14.4,14.4,487200.0,13.623,13.6325,13.6136,13.6136,487200.0
2014-08-15 15:40:00,14.4,14.41,14.4,14.41,264800.0,13.6136,13.623,13.6136,13.623,264800.0
2014-08-15 15:45:00,14.41,14.42,14.4,14.41,608800.0,13.623,13.6325,13.6136,13.623,608800.0
2014-08-15 15:50:00,14.41,14.45,14.41,14.44,1276000.0,13.623,13.6609,13.623,13.6514,1276000.0
2014-08-15 15:55:00,14.44,14.44,14.42,14.43,1093600.0,13.6514,13.6514,13.6325,13.642,1093600.0
2014-08-18 09:30:00,14.59,14.6,14.58,14.59,565600.0,13.7932,13.8027,13.7838,13.7932,565600.0
2014-08-18 09:35:00,14.59,14.6,14.58,14.58,284800.0,13.7932,13.8027,13.7838,13.7838,284800.0
2014-08-18 09:40:00,14.58,14.58,14.57,14.58,203200.0,13.7838,13.7838,13.7743,13.7838,203200.0
2014-08-18 09:45:00,14.58,14.59,14.57,14.58,269600.0,13.7838,13.7932,13.7743,13.7838,269600.0
2014-08-18 09:50:00,14.58,14.62,14.58,14.62,149600.0,13.7838,13.8216,13.7838,13.8216,149600.0
2014-08-18 09:55:00,14.62,14.63,14.61,14.63,539200.0,13.8216,13.831,13.8121,13.831,539200.0
2014-08-18 10:00:00,14.63,14.64,14.63,14.63,329600.0,13.831,13.8405,13.831,13.831,329600.0
2014-08-18 10:05:00,14.63,14.63,14.62,14.63,305600.0,13.831,13.831,13.8216,13.831,305600.0
2014-08-18 10:10:00,14.63,14.63,14.62,14.63,146400.0,13.831,13.831,13.8216,13.831,146400.0
2014-08-18 10:15:00,14.63,14.65,14.63,14.63,285600.0,13.831,13.8499,13.831,13.831,285600.0
2014-08-18 10:20:00,14.63,14.64,14.63,14.64,173600.0,13.831,13.8405,13.831,13.8405,173600.0
2014-08-18 10:25:00,14.64,14.65,14.63,14.63,458400.0,13.8405,13.8499,13.831,13.831,458400.0
2014-08-18 10:30:00,14.63,14.64,14.63,14.63,299200.0,13.831,13.8405,13.831,13.831,299200.0
2014-08-18 10:35:00,14.63,14.66,14.63,14.66,434400.0,13.831,13.8594,13.831,13.8594,434400.0
2014-08-18 10:40:00,14.66,14.66,14.65,14.66,177600.0,13.8594,13.8594,13.8499,13.8594,177600.0
2014-08-18 10:45:00,14.66,14.67,14.65,14.66,456000.0,13.8594,13.8688,13.8499,13.8594,456000.0
2014-08-18 10:50:00,14.66,14.66,14.65,14.66,216000.0,13.8594,13.8594,13.8499,13.8594,216000.0
2014-08-18 10:55:00,14.66,14.68,14.66,14.67,1111200.0,13.8594,13.8783,13.8594,13.8688,1111200.0
2014-08-18 11:00:00,14.67,14.67,14.65,14.65,573600.0,13.8688,13.8688,13.8499,13.8499,573600.0
2014-08-18 11:05:00,14.65,14.65,14.65,14.65,216000.0,13.8499,13.8499,13.8499,13.8499,216000.0
2014-08-18 11:10:00,14.65,14.66,14.65,14.66,209600.0,13.8499,13.8594,13.8499,13.8594,209600.0
2014-08-18 11:15:00,14.66,14.66,14.65,14.65,112800.0,13.8594,13.8594,13.8499,13.8499,112800.0
2014-08-18 11:20:00,14.65,14.66,14.65,14.66,94400.0,13.8499,13.8594,13.8499,13.8594,94400.0
2014-08-18 11:25:00,14.66,14.67,14.66,14.66,324800.0,13.8594,13.8688,13.8594,13.8594,324800.0
2014-08-18 11:30:00,14.67,14.67,14.65,14.66,381600.0,13.8688,13.8688,13.8499,13.8594,381600.0
2014-08-18 11:35:00,14.66,14.66,14.65,14.66,188800.0,13.8594,13.8594,13.8499,13.8594,188800.0
2014-08-18 11:40:00,14.66,14.67,14.66,14.66,92800.0,13.8594,13.8688,13.8594,13.8594,92800.0
2014-08-18 11:45:00,14.66,14.66,14.65,14.66,204800.0,13.8594,13.8594,13.8499,13.8594,204800.0
2014-08-18 11:50:00,14.66,14.67,14.66,14.66,284000.0,13.8594,13.8688,13.8594,13.8594,284000.0
2014-08-18 11:55:00,14.66,14.67,14.65,14.66,571200.0,13.8594,13.8688,13.8499,13.8594,571200.0
2014-08-18 12:00:00,14.67,14.68,14.66,14.67,191200.0,13.8688,13.8783,13.8594,13.8688,191200.0
2014-08-18 12:05:00,14.67,14.68,14.67,14.68,312000.0,13.8688,13.8783,13.8688,13.8783,312000.0
2014-08-18 12:10:00,14.68,14.68,14.67,14.67,808000.0,13.8783,13.8783,13.8688,13.8688,808000.0
2014-08-18 12:15:00,14.67,14.68,14.67,14.68,258400.0,13.8688,13.8783,13.8688,13.8783,258400.0
2014-08-18 12:20:00,14.68,14.68,14.67,14.68,146400.0,13.8783,13.8783,13.8688,13.8783,146400.0
2014-08-18 12:25:00,14.68,14.68,14.67,14.67,175200.0,13.8783,13.8783,13.8688,13.8688,175200.0
2014-08-18 12:30:00,14.67,14.67,14.67,14.67,139200.0,13.8688,13.8688,13.8688,13.8688,139200.0
2014-08-18 12:35:00,14.67,14.68,14.67,14.68,335200.0,13.8688,13.8783,13.8688,13.8783,335200.0
2014-08-18 12:40:00,14.68,14.68,14.67,14.67,152800.0,13.8783,13.8783,13.8688,13.8688,152800.0
2014-08-18 12:45:00,14.67,14.67,14.66,14.66,908000.0,13.8688,13.8688,13.8594,13.8594,908000.0
2014-08-18 12:50:00,14.67,14.67,14.66,14.67,398400.0,13.8688,13.8688,13.8594,13.8688,398400.0
2014-08-18 12:55:00,14.67,14.67,14.65,14.66,407200.0,13.8688,13.8688,13.8499,13.8594,407200.0
2014-08-18 13:00:00,14.66,14.66,14.65,14.65,318400.0,13.8594,13.8594,13.8499,13.8499,318400.0
2014-08-18 13:05:00,14.65,14.66,14.64,14.65,395200.0,13.8499,13.8594,13.8405,13.8499,395200.0
2014-08-18 13:10:00,14.65,14.66,14.65,14.65,223200.0,13.8499,13.8594,13.8499,13.8499,223200.0
2014-08-18 13:15:00,14.65,14.66,14.65,14.65,83200.0,13.8499,13.8594,13.8499,13.8499,83200.0
2014-08-18 13:20:00,14.65,14.66,14.65,14.65,45600.0,13.8499,13.8594,13.8499,13.8499,45600.0
2014-08-18 13:25:00,14.65,14.66,14.65,14.66,166400.0,13.8499,13.8594,13.8499,13.8594,166400.0
2014-08-18 13:30:00,14.65,14.66,14.65,14.66,129600.0,13.8499,13.8594,13.8499,13.8594,129600.0
2014-08-18 13:35:00,14.66,14.66,14.66,14.66,132800.0,13.8594,13.8594,13.8594,13.8594,132800.0
2014-08-18 13:40:00,14.66,14.67,14.66,14.66,253600.0,13.8594,13.8688,13.8594,13.8594,253600.0
2014-08-18 13:45:00,14.66,14.67,14.66,14.66,460000.0,13.8594,13.8688,13.8594,13.8594,460000.0
2014-08-18 13:50:00,14.66,14.67,14.66,14.66,304000.0,13.8594,13.8688,13.8594,13.8594,304000.0
2014-08-18 13:55:00,14.66,14.66,14.65,14.65,262400.0,13.8594,13.8594,13.8499,13.8499,262400.0
2014-08-18 14:00:00,14.66,14.66,14.65,14.66,143200.0,13.8594,13.8594,13.8499,13.8594,143200.0
2014-08-18 14:05:00,14.65,14.66,14.65,14.65,1057600.0,13.8499,13.8594,13.8499,13.8499,1057600.0
2014-08-18 14:10:00,14.65,14.66,14.65,14.65,210400.0,13.8499,13.8594,13.8499,13.8499,210400.0
2014-08-18 14:15:00,14.65,14.65,14.64,14.65,938400.0,13.8499,13.8499,13.8405,13.8499,938400.0
2014-08-18 14:20:00,14.65,14.65,14.64,14.65,653600.0,13.8499,13.8499,13.8405,13.8499,653600.0
2014-08-18 14:25:00,14.65,14.66,14.65,14.65,364000.0,13.8499,13.8594,13.8499,13.8499,364000.0
2014-08-18 14:30:00,14.65,14.65,14.65,14.65,236800.0,13.8499,13.8499,13.8499,13.8499,236800.0
2014-08-18 14:35:00,14.65,14.65,14.64,14.64,495200.0,13.8499,13.8499,13.8405,13.8405,495200.0
2014-08-18 14:40:00,14.64,14.65,14.64,14.65,400000.0,13.8405,13.8499,13.8405,13.8499,400000.0
2014-08-18 14:45:00,14.65,14.65,14.63,14.64,1085600.0,13.8499,13.8499,13.831,13.8405,1085600.0
2014-08-18 14:50:00,14.64,14.64,14.63,14.64,278400.0,13.8405,13.8405,13.831,13.8405,278400.0
2014-08-18 14:55:00,14.64,14.65,14.64,14.64,332000.0,13.8405,13.8499,13.8405,13.8405,332000.0
2014-08-18 15:00:00,14.65,14.65,14.64,14.65,384800.0,13.8499,13.8499,13.8405,13.8499,384800.0
2014-08-18 15:05:00,14.65,14.65,14.65,14.65,156800.0,13.8499,13.8499,13.8499,13.8499,156800.0
2014-08-18 15:10:00,14.65,14.65,14.65,14.65,177600.0,13.8499,13.8499,13.8499,13.8499,177600.0
2014-08-18 15:15:00,14.65,14.65,14.65,14.65,351200.0,13.8499,13.8499,13.8499,13.8499,351200.0
2014-08-18 15:20:00,14.65,14.65,14.64,14.64,387200.0,13.8499,13.8499,13.8405,13.8405,387200.0
2014-08-18 15:25:00,14.64,14.64,14.63,14.64,599200.0,13.8405,13.8405,13.831,13.8405,599200.0
2014-08-18 15:30:00,14.64,14.64,14.63,14.63,498400.0,13.8405,13.8405,13.831,13.831,498400.0
2014-08-18 15:35:00,14.63,14.64,14.63,14.64,427200.0,13.831,13.8405,13.831,13.8405,427200.0
2014-08-18 15:40:00,14.64,14.65,14.64,14.64,297600.0,13.8405,13.8499,13.8405,13.8405,297600.0
2014-08-18 15:45:00,14.64,14.65,14.64,14.65,834400.0,13.8405,13.8499,13.8405,13.8499,834400.0
2014-08-18 15:50:00,14.65,14.66,14.65,14.66,967200.0,13.8499,13.8594,13.8499,13.8594,967200.0
2014-08-18 15:55:00,14.66,14.67,14.66,14.67,1179200.0,13.8594,13.8688,13.8594,13.8688,1179200.0
2014-08-19 09:30:00,14.73,14.75,14.72,14.74,940000.0,13.9256,13.9445,13.9161,13.935,940000.0
2014-08-19 09:35:00,14.74,14.75,14.73,14.73,1059200.0,13.935,13.9445,13.9256,13.9256,1059200.0
2014-08-19 09:40:00,14.74,14.74,14.72,14.73,431200.0,13.935,13.935,13.9161,13.9256,431200.0
2014-08-19 09:45:00,14.73,14.74,14.71,14.73,515200.0,13.9256,13.935,13.9067,13.9256,515200.0
2014-08-19 09:50:00,14.73,14.75,14.73,14.75,446400.0,13.9256,13.9445,13.9256,13.9445,446400.0
2014-08-19 09:55:00,14.75,14.77,14.74,14.76,820000.0,13.9445,13.9634,13.935,13.9539,820000.0
2014-08-19 10:00:00,14.76,14.77,14.75,14.76,422400.0,13.9539,13.9634,13.9445,13.9539,422400.0
2014-08-19 10:05:00,14.76,14.76,14.75,14.76,277600.0,13.9539,13.9539,13.9445,13.9539,277600.0
2014-08-19 10:10:00,14.76,14.78,14.76,14.77,367200.0,13.9539,13.9728,13.9539,13.9634,367200.0
2014-08-19 10:15:00,14.77,14.78,14.76,14.77,244800.0,13.9634,13.9728,13.9539,13.9634,244800.0
2014-08-19 10:20:00,14.77,14.78,14.76,14.77,336000.0,13.9634,13.9728,13.9539,13.9634,336000.0
2014-08-19 10:25:00,14.77,14.77,14.77,14.77,142400.0,13.9634,13.9634,13.9634,13.9634,142400.0
2014-08-19 10:30:00,14.76,14.77,14.75,14.75,228800.0,13.9539,13.9634,13.9445,13.9445,228800.0
2014-08-19 10:35:00,14.75,14.78,14.74,14.77,516000.0,13.9445,13.9728,13.935,13.9634,516000.0
2014-08-19 10:40:00,14.77,14.78,14.77,14.77,291200.0,13.9634,13.9728,13.9634,13.9634,291200.0
2014-08-19 10:45:00,14.77,14.78,14.77,14.78,232800.0,13.9634,13.9728,13.9634,13.9728,232800.0
2014-08-19 10:50:00,14.78,14.8,14.78,14.79,352000.0,13.9728,13.9917,13.9728,13.9823,352000.0
2014-08-19 10:55:00,14.79,14.8,14.79,14.79,245600.0,13.9823,13.9917,13.9823,13.9823,245600.0
2014-08-19 11:00:00,14.79,14.79,14.79,14.79,224800.0,13.9823,13.9823,13.9823,13.9823,224800.0
2014-08-19 11:05:00,14.79,14.79,14.78,14.79,276000.0,13.9823,13.9823,13.9728,13.9823,276000.0
2014-08-19 11:10:00,14.79,14.79,14.78,14.79,162400.0,13.9823,13.9823,13.9728,13.9823,162400.0
2014-08-19 11:15:00,14.79,14.79,14.78,14.79,242400.0,13.9823,13.9823,13.9728,13.9823,242400.0
2014-08-19 11:20:00,14.79,14.79,14.79,14.79,132800.0,13.9823,13.9823,13.9823,13.9823,132800.0
2014-08-19 11:25:00,14.79,14.8,14.79,14.79,37600.0,13.9823,13.9917,13.9823,13.9823,37600.0
2014-08-19 11:30:00,14.8,14.8,14.78,14.78,64000.0,13.9917,13.9917,13.9728,13.9728,64000.0
2014-08-19 11:35:00,14.79,14.79,14.78,14.78,73600.0,13.9823,13.9823,13.9728,13.9728,73600.0
2014-08-19 11:40:00,14.78,14.78,14.78,14.78,127200.0,13.9728,13.9728,13.9728,13.9728,127200.0
2014-08-19 11:45:00,14.78,14.79,14.78,14.78,761600.0,13.9728,13.9823,13.9728,13.9728,761600.0
2014-08-19 11:50:00,14.79,14.79,14.78,14.79,57600.0,13.9823,13.9823,13.9728,13.9823,57600.0
2014-08-19 11:55:00,14.79,14.79,14.78,14.79,118400.0,13.9823,13.9823,13.9728,13.9823,118400.0
2014-08-19 12:00:00,14.79,14.79,14.79,14.79,83200.0,13.9823,13.9823,13.9823,13.9823,83200.0
2014-08-19 12:05:00,14.79,14.79,14.79,14.79,29600.0,13.9823,13.9823,13.9823,13.9823,29600.0
2014-08-19 12:10:00,14.79,14.8,14.79,14.79,120800.0,13.9823,13.9917,13.9823,13.9823,120800.0
2014-08-19 12:15:00,14.8,14.8,14.79,14.79,112000.0,13.9917,13.9917,13.9823,13.9823,112000.0
2014-08-19 12:20:00,14.79,14.8,14.79,14.8,84000.0,13.9823,13.9917,13.9823,13.9917,84000.0
2014-08-19 12:25:00,14.8,14.81,14.8,14.81,419200.0,13.9917,14.0012,13.9917,14.0012,419200.0
2014-08-19 12:30:00,14.81,14.81,14.8,14.81,101600.0,14.0012,14.0012,13.9917,14.0012,101600.0
2014-08-19 12:35:00,14.81,14.81,14.81,14.81,53600.0,14.0012,14.0012,14.0012,14.0012,53600.0
2014-08-19 12:40:00,14.81,14.81,14.81,14.81,33600.0,14.0012,14.0012,14.0012,14.0012,33600.0
2014-08-19 12:45:00,14.81,14.81,14.81,14.81,20800.0,14.0012,14.0012,14.0012,14.0012,20800.0
2014-08-19 12:50:00,14.81,14.81,14.8,14.8,159200.0,14.0012,14.0012,13.9917,13.9917,159200.0
2014-08-19 12:55:00,14.8,14.81,14.8,14.81,124800.0,13.9917,14.0012,13.9917,14.0012,124800.0
2014-08-19 13:00:00,14.81,14.81,14.81,14.81,92000.0,14.0012,14.0012,14.0012,14.0012,92000.0
2014-08-19 13:05:00,14.81,14.81,14.81,14.81,178400.0,14.0012,14.0012,14.0012,14.0012,178400.0
2014-08-19 13:10:00,14.81,14.81,14.8,14.81,77600.0,14.0012,14.0012,13.9917,14.0012,77600.0
2014-08-19 13:15:00,14.81,14.81,14.81,14.81,83200.0,14.0012,14.0012,14.0012,14.0012,83200.0
2014-08-19 13:20:00,14.81,14.81,14.81,14.81,44000.0,14.0012,14.0012,14.0012,14.0012,44000.0
2014-08-19 13:25:00,14.81,14.81,14.81,14.81,52800.0,14.0012,14.0012,14.0012,14.0012,52800.0
2014-08-19 13:30:00,14.81,14.81,14.8,14.81,116000.0,14.0012,14.0012,13.9917,14.0012,116000.0
2014-08-19 13:35:00,14.81,14.81,14.8,14.8,97600.0,14.0012,14.0012,13.9917,13.9917,97600.0
2014-08-19 13:40:00,14.8,14.81,14.8,14.81,97600.0,13.9917,14.0012,13.9917,14.0012,97600.0
2014-08-19 13:45:00,14.81,14.81,14.81,14.81,29600.0,14.0012,14.0012,14.0012,14.0012,29600.0
2014-08-19 13:50:00,14.81,14.81,14.8,14.81,43200.0,14.0012,14.0012,13.9917,14.0012,43200.0
2014-08-19 13:55:00,14.81,14.81,14.81,14.81,73600.0,14.0012,14.0012,14.0012,14.0012,73600.0
2014-08-19 14:00:00,14.81,14.81,14.81,14.81,131200.0,14.0012,14.0012,14.0012,14.0012,131200.0
2014-08-19 14:05:00,14.81,14.82,14.81,14.81,159200.0,14.0012,14.0107,14.0012,14.0012,159200.0
2014-08-19 14:10:00,14.81,14.82,14.81,14.82,64000.0,14.0012,14.0107,14.0012,14.0107,64000.0
2014-08-19 14:15:00,14.81,14.82,14.81,14.81,128800.0,14.0012,14.0107,14.0012,14.0012,128800.0
2014-08-19 14:20:00,14.81,14.83,14.81,14.82,215200.0,14.0012,14.0201,14.0012,14.0107,215200.0
2014-08-19 14:25:00,14.82,14.84,14.82,14.83,316000.0,14.0107,14.0296,14.0107,14.0201,316000.0
2014-08-19 14:30:00,14.83,14.83,14.83,14.83,84000.0,14.0201,14.0201,14.0201,14.0201,84000.0
2014-08-19 14:35:00,14.83,14.84,14.83,14.84,246400.0,14.0201,14.0296,14.0201,14.0296,246400.0
2014-08-19 14:40:00,14.84,14.84,14.83,14.84,129600.0,14.0296,14.0296,14.0201,14.0296,129600.0
2014-08-19 14:45:00,14.83,14.84,14.83,14.84,121600.0,14.0201,14.0296,14.0201,14.0296,121600.0
2014-08-19 14:50:00,14.84,14.84,14.83,14.83,169600.0,14.0296,14.0296,14.0201,14.0201,169600.0
2014-08-19 14:55:00,14.83,14.83,14.83,14.83,250400.0,14.0201,14.0201,14.0201,14.0201,250400.0
2014-08-19 15:00:00,14.83,14.84,14.83,14.84,206400.0,14.0201,14.0296,14.0201,14.0296,206400.0
2014-08-19 15:05:00,14.84,14.84,14.84,14.84,96800.0,14.0296,14.0296,14.0296,14.0296,96800.0
2014-08-19 15:10:00,14.84,14.84,14.83,14.84,75200.0,14.0296,14.0296,14.0201,14.0296,75200.0
2014-08-19 15:15:00,14.84,14.84,14.83,14.83,113600.0,14.0296,14.0296,14.0201,14.0201,113600.0
2014-08-19 15:20:00,14.83,14.84,14.83,14.83,99200.0,14.0201,14.0296,14.0201,14.0201,99200.0
2014-08-19 15:25:00,14.83,14.83,14.83,14.83,53600.0,14.0201,14.0201,14.0201,14.0201,53600.0
2014-08-19 15:30:00,14.83,14.83,14.83,14.83,160800.0,14.0201,14.0201,14.0201,14.0201,160800.0
2014-08-19 15:35:00,14.83,14.83,14.82,14.83,120000.0,14.0201,14.0201,14.0107,14.0201,120000.0
2014-08-19 15:40:00,14.83,14.83,14.82,14.82,105600.0,14.0201,14.0201,14.0107,14.0107,105600.0
2014-08-19 15:45:00,14.82,14.83,14.82,14.82,206400.0,14.0107,14.0201,14.0107,14.0107,206400.0
2014-08-19 15:50:00,14.83,14.83,14.82,14.82,200000.0,14.0201,14.0201,14.0107,14.0107,200000.0
2014-08-19 15:55:00,14.82,14.83,14.82,14.82,589600.0,14.0107,14.0201,14.0107,14.0107,589600.0
2014-08-20 09:30:00,14.78,14.8,14.78,14.79,571200.0,13.9728,13.9917,13.9728,13.9823,571200.0
2014-08-20 09:35:00,14.79,14.8,14.78,14.8,572000.0,13.9823,13.9917,13.9728,13.9917,572000.0
2014-08-20 09:40:00,14.8,14.81,14.79,14.81,249600.0,13.9917,14.0012,13.9823,14.0012,249600.0
2014-08-20 09:45:00,14.81,14.81,14.79,14.81,332800.0,14.0012,14.0012,13.9823,14.0012,332800.0
2014-08-20 09:50:00,14.81,14.83,14.8,14.82,341600.0,14.0012,14.0201,13.9917,14.0107,341600.0
2014-08-20 09:55:00,14.82,14.83,14.81,14.81,405600.0,14.0107,14.0201,14.0012,14.0012,405600.0
2014-08-20 10:00:00,14.81,14.82,14.81,14.81,307200.0,14.0012,14.0107,14.0012,14.0012,307200.0
2014-08-20 10:05:00,14.81,14.82,14.81,14.81,229600.0,14.0012,14.0107,14.0012,14.0012,229600.0
2014-08-20 10:10:00,14.81,14.82,14.8,14.81,356800.0,14.0012,14.0107,13.9917,14.0012,356800.0
2014-08-20 10:15:00,14.81,14.83,14.81,14.83,362400.0,14.0012,14.0201,14.0012,14.0201,362400.0
2014-08-20 10:20:00,14.82,14.84,14.82,14.84,332800.0,14.0107,14.0296,14.0107,14.0296,332800.0
2014-08-20 10:25:00,14.84,14.85,14.83,14.84,586400.0,14.0296,14.039,14.0201,14.0296,586400.0
2014-08-20 10:30:00,14.85,14.85,14.83,14.84,411200.0,14.039,14.039,14.0201,14.0296,411200.0
2014-08-20 10:35:00,14.83,14.84,14.82,14.82,377600.0,14.0201,14.0296,14.0107,14.0107,377600.0
2014-08-20 10:40:00,14.82,14.83,14.82,14.82,360000.0,14.0107,14.0201,14.0107,14.0107,360000.0
2014-08-20 10:45:00,14.82,14.84,14.82,14.84,286400.0,14.0107,14.0296,14.0107,14.0296,286400.0
2014-08-20 10:50:00,14.84,14.86,14.83,14.85,381600.0,14.0296,14.0485,14.0201,14.039,381600.0
2014-08-20 10:55:00,14.85,14.85,14.85,14.85,139200.0,14.039,14.039,14.039,14.039,139200.0
2014-08-20 11:00:00,14.85,14.85,14.84,14.85,216000.0,14.039,14.039,14.0296,14.039,216000.0
2014-08-20 11:05:00,14.85,14.85,14.85,14.85,96800.0,14.039,14.039,14.039,14.039,96800.0
2014-08-20 11:10:00,14.85,14.86,14.85,14.86,178400.0,14.039,14.0485,14.039,14.0485,178400.0
2014-08-20 11:15:00,14.86,14.86,14.85,14.85,191200.0,14.0485,14.0485,14.039,14.039,191200.0
2014-08-20 11:20:00,14.85,14.85,14.85,14.85,139200.0,14.039,14.039,14.039,14.039,139200.0
2014-08-20 11:25:00,14.85,14.86,14.85,14.85,118400.0,14.039,14.0485,14.039,14.039,118400.0
2014-08-20 11:30:00,14.85,14.87,14.85,14.86,348800.0,14.039,14.0579,14.039,14.0485,348800.0
2014-08-20 11:35:00,14.86,14.87,14.86,14.87,313600.0,14.0485,14.0579,14.0485,14.0579,313600.0
2014-08-20 11:40:00,14.87,14.87,14.86,14.86,197600.0,14.0579,14.0579,14.0485,14.0485,197600.0
2014-08-20 11:45:00,14.86,14.86,14.86,14.86,98400.0,14.0485,14.0485,14.0485,14.0485,98400.0
2014-08-20 11:50:00,14.86,14.86,14.85,14.86,388000.0,14.0485,14.0485,14.039,14.0485,388000.0
2014-08-20 11:55:00,14.86,14.86,14.86,14.86,120800.0,14.0485,14.0485,14.0485,14.0485,120800.0
2014-08-20 12:00:00,14.86,14.86,14.85,14.85,198400.0,14.0485,14.0485,14.039,14.039,198400.0
2014-08-20 12:05:00,14.85,14.86,14.85,14.86,120000.0,14.039,14.0485,14.039,14.0485,120000.0
2014-08-20 12:10:00,14.86,14.86,14.85,14.85,215200.0,14.0485,14.0485,14.039,14.039,215200.0
2014-08-20 12:15:00,14.86,14.86,14.85,14.85,142400.0,14.0485,14.0485,14.039,14.039,142400.0
2014-08-20 12:20:00,14.85,14.86,14.85,14.86,454400.0,14.039,14.0485,14.039,14.0485,454400.0
2014-08-20 12:25:00,14.86,14.86,14.86,14.86,104000.0,14.0485,14.0485,14.0485,14.0485,104000.0
2014-08-20 12:30:00,14.86,14.86,14.86,14.86,75200.0,14.0485,14.0485,14.0485,14.0485,75200.0
2014-08-20 12:35:00,14.86,14.86,14.85,14.86,81600.0,14.0485,14.0485,14.039,14.0485,81600.0
2014-08-20 12:40:00,14.86,14.86,14.86,14.86,36000.0,14.0485,14.0485,14.0485,14.0485,36000.0
2014-08-20 12:45:00,14.86,14.86,14.85,14.86,68000.0,14.0485,14.0485,14.039,14.0485,68000.0
2014-08-20 12:50:00,14.86,14.86,14.85,14.85,174400.0,14.0485,14.0485,14.039,14.039,174400.0
2014-08-20 12:55:00,14.85,14.86,14.85,14.86,128800.0,14.039,14.0485,14.039,14.0485,128800.0
2014-08-20 13:00:00,14.86,14.86,14.86,14.86,26400.0,14.0485,14.0485,14.0485,14.0485,26400.0
2014-08-20 13:05:00,14.86,14.87,14.86,14.87,68000.0,14.0485,14.0579,14.0485,14.0579,68000.0
2014-08-20 13:10:00,14.87,14.87,14.86,14.87,65600.0,14.0579,14.0579,14.0485,14.0579,65600.0
2014-08-20 13:15:00,14.87,14.88,14.87,14.88,604800.0,14.0579,14.0674,14.0579,14.0674,604800.0
2014-08-20 13:20:00,14.89,14.89,14.88,14.89,392800.0,14.0768,14.0768,14.0674,14.0768,392800.0
2014-08-20 13:25:00,14.88,14.89,14.88,14.88,288800.0,14.0674,14.0768,14.0674,14.0674,288800.0
2014-08-20 13:30:00,14.88,14.89,14.88,14.88,176800.0,14.0674,14.0768,14.0674,14.0674,176800.0
2014-08-20 13:35:00,14.88,14.89,14.87,14.88,179200.0,14.0674,14.0768,14.0579,14.0674,179200.0
2014-08-20 13:40:00,14.88,14.9,14.88,14.88,473600.0,14.0674,14.0863,14.0674,14.0674,473600.0
2014-08-20 13:45:00,14.88,14.88,14.87,14.87,158400.0,14.0674,14.0674,14.0579,14.0579,158400.0
2014-08-20 13:50:00,14.87,14.87,14.87,14.87,95200.0,14.0579,14.0579,14.0579,14.0579,95200.0
2014-08-20 13:55:00,14.87,14.87,14.87,14.87,59200.0,14.0579,14.0579,14.0579,14.0579,59200.0
2014-08-20 14:00:00,14.87,14.87,14.82,14.83,1796800.0,14.0579,14.0579,14.0107,14.0201,1796800.0
2014-08-20 14:05:00,14.83,14.84,14.79,14.83,1611200.0,14.0201,14.0296,13.9823,14.0201,1611200.0
2014-08-20 14:10:00,14.82,14.85,14.8,14.8,820800.0,14.0107,14.039,13.9917,13.9917,820800.0
2014-08-20 14:15:00,14.8,14.83,14.8,14.82,792000.0,13.9917,14.0201,13.9917,14.0107,792000.0
2014-08-20 14:20:00,14.82,14.86,14.82,14.84,1116000.0,14.0107,14.0485,14.0107,14.0296,1116000.0
2014-08-20 14:25:00,14.84,14.86,14.84,14.85,371200.0,14.0296,14.0485,14.0296,14.039,371200.0
2014-08-20 14:30:00,14.85,14.87,14.85,14.86,429600.0,14.039,14.0579,14.039,14.0485,429600.0
2014-08-20 14:35:00,14.86,14.89,14.86,14.88,437600.0,14.0485,14.0768,14.0485,14.0674,437600.0
2014-08-20 14:40:00,14.88,14.88,14.86,14.86,343200.0,14.0674,14.0674,14.0485,14.0485,343200.0
2014-08-20 14:45:00,14.86,14.89,14.86,14.89,471200.0,14.0485,14.0768,14.0485,14.0768,471200.0
2014-08-20 14:50:00,14.89,14.9,14.89,14.9,589600.0,14.0768,14.0863,14.0768,14.0863,589600.0
2014-08-20 14:55:00,14.9,14.9,14.89,14.9,379200.0,14.0863,14.0863,14.0768,14.0863,379200.0
2014-08-20 15:00:00,14.9,14.92,14.9,14.91,625600.0,14.0863,14.1052,14.0863,14.0957,625600.0
2014-08-20 15:05:00,14.91,14.92,14.91,14.92,228800.0,14.0957,14.1052,14.0957,14.1052,228800.0
2014-08-20 15:10:00,14.92,14.93,14.91,14.92,464000.0,14.1052,14.1146,14.0957,14.1052,464000.0
2014-08-20 15:15:00,14.91,14.92,14.9,14.92,286400.0,14.0957,14.1052,14.0863,14.1052,286400.0
2014-08-20 15:20:00,14.92,14.93,14.91,14.92,294400.0,14.1052,14.1146,14.0957,14.1052,294400.0
2014-08-20 15:25:00,14.92,14.92,14.91,14.92,200800.0,14.1052,14.1052,14.0957,14.1052,200800.0
2014-08-20 15:30:00,14.92,14.92,14.91,14.92,412000.0,14.1052,14.1052,14.0957,14.1052,412000.0
2014-08-20 15:35:00,14.92,14.92,14.92,14.92,181600.0,14.1052,14.1052,14.1052,14.1052,181600.0
2014-08-20 15:40:00,14.92,14.93,14.92,14.93,420800.0,14.1052,14.1146,14.1052,14.1146,420800.0
2014-08-20 15:45:00,14.93,14.93,14.92,14.92,214400.0,14.1146,14.1146,14.1052,14.1052,214400.0
2014-08-20 15:50:00,14.92,14.92,14.92,14.92,276800.0,14.1052,14.1052,14.1052,14.1052,276800.0
2014-08-20 15:55:00,14.92,14.92,14.89,14.9,701600.0,14.1052,14.1052,14.0768,14.0863,701600.0
2014-08-21 09:30:00,14.93,14.94,14.91,14.93,228000.0,14.1146,14.1241,14.0957,14.1146,228000.0
2014-08-21 09:35:00,14.93,14.94,14.9,14.92,251200.0,14.1146,14.1241,14.0863,14.1052,251200.0
2014-08-21 09:40:00,14.92,14.93,14.92,14.93,216800.0,14.1052,14.1146,14.1052,14.1146,216800.0
2014-08-21 09:45:00,14.93,14.95,14.93,14.95,572800.0,14.1146,14.1336,14.1146,14.1336,572800.0
2014-08-21 09:50:00,14.95,14.97,14.95,14.97,434400.0,14.1336,14.1525,14.1336,14.1525,434400.0
2014-08-21 09:55:00,14.97,14.97,14.96,14.96,218400.0,14.1525,14.1525,14.143,14.143,218400.0
2014-08-21 10:00:00,14.97,14.98,14.94,14.95,586400.0,14.1525,14.1619,14.1241,14.1336,586400.0
2014-08-21 10:05:00,14.95,14.95,14.91,14.91,731200.0,14.1336,14.1336,14.0957,14.0957,731200.0
2014-08-21 10:10:00,14.91,14.92,14.9,14.91,681600.0,14.0957,14.1052,14.0863,14.0957,681600.0
2014-08-21 10:15:00,14.92,14.95,14.91,14.95,604800.0,14.1052,14.1336,14.0957,14.1336,604800.0
2014-08-21 10:20:00,14.95,14.96,14.94,14.96,460800.0,14.1336,14.143,14.1241,14.143,460800.0
2014-08-21 10:25:00,14.96,14.96,14.95,14.95,479200.0,14.143,14.143,14.1336,14.1336,479200.0
2014-08-21 10:30:00,14.95,14.96,14.95,14.96,401600.0,14.1336,14.143,14.1336,14.143,401600.0
2014-08-21 10:35:00,14.97,14.99,14.97,14.98,1095200.0,14.1525,14.1714,14.1525,14.1619,1095200.0
2014-08-21 10:40:00,14.98,14.99,14.97,14.97,355200.0,14.1619,14.1714,14.1525,14.1525,355200.0
2014-08-21 10:45:00,14.97,14.98,14.97,14.97,203200.0,14.1525,14.1619,14.1525,14.1525,203200.0
2014-08-21 10:50:00,14.97,14.98,14.97,14.97,359200.0,14.1525,14.1619,14.1525,14.1525,359200.0
2014-08-21 10:55:00,14.97,14.99,14.97,14.97,211200.0,14.1525,14.1714,14.1525,14.1525,211200.0
2014-08-21 11:00:00,14.97,14.99,14.97,14.99,516800.0,14.1525,14.1714,14.1525,14.1714,516800.0
2014-08-21 11:05:00,14.99,14.99,14.98,14.98,183200.0,14.1714,14.1714,14.1619,14.1619,183200.0
2014-08-21 11:10:00,14.98,14.99,14.98,14.99,305600.0,14.1619,14.1714,14.1619,14.1714,305600.0
2014-08-21 11:15:00,14.99,14.99,14.99,14.99,125600.0,14.1714,14.1714,14.1714,14.1714,125600.0
2014-08-21 11:20:00,14.99,14.99,14.98,14.98,180000.0,14.1714,14.1714,14.1619,14.1619,180000.0
2014-08-21 11:25:00,14.98,14.98,14.97,14.97,232000.0,14.1619,14.1619,14.1525,14.1525,232000.0
2014-08-21 11:30:00,14.97,14.98,14.97,14.98,233600.0,14.1525,14.1619,14.1525,14.1619,233600.0
2014-08-21 11:35:00,14.98,14.98,14.97,14.97,261600.0,14.1619,14.1619,14.1525,14.1525,261600.0
2014-08-21 11:40:00,14.97,14.98,14.97,14.98,169600.0,14.1525,14.1619,14.1525,14.1619,169600.0
2014-08-21 11:45:00,14.98,14.98,14.96,14.96,368000.0,14.1619,14.1619,14.143,14.143,368000.0
2014-08-21 11:50:00,14.96,14.97,14.96,14.96,404000.0,14.143,14.1525,14.143,14.143,404000.0
2014-08-21 11:55:00,14.96,14.97,14.96,14.96,168000.0,14.143,14.1525,14.143,14.143,168000.0
2014-08-21 12:00:00,14.96,14.97,14.96,14.97,247200.0,14.143,14.1525,14.143,14.1525,247200.0
2014-08-21 12:05:00,14.97,14.97,14.96,14.96,153600.0,14.1525,14.1525,14.143,14.143,153600.0
2014-08-21 12:10:00,14.96,14.97,14.96,14.97,105600.0,14.143,14.1525,14.143,14.1525,105600.0
2014-08-21 12:15:00,14.97,14.98,14.97,14.98,340000.0,14.1525,14.1619,14.1525,14.1619,340000.0
2014-08-21 12:20:00,14.97,14.98,14.97,14.97,154400.0,14.1525,14.1619,14.1525,14.1525,154400.0
2014-08-21 12:25:00,14.97,14.97,14.96,14.97,169600.0,14.1525,14.1525,14.143,14.1525,169600.0
2014-08-21 12:30:00,14.97,14.97,14.97,14.97,116000.0,14.1525,14.1525,14.1525,14.1525,116000.0
2014-08-21 12:35:00,14.97,14.98,14.96,14.98,160800.0,14.1525,14.1619,14.143,14.1619,160800.0
2014-08-21 12:40:00,14.98,14.98,14.97,14.98,132800.0,14.1619,14.1619,14.1525,14.1619,132800.0
2014-08-21 12:45:00,14.98,14.98,14.97,14.97,156000.0,14.1619,14.1619,14.1525,14.1525,156000.0
2014-08-21 12:50:00,14.97,14.98,14.97,14.97,115200.0,14.1525,14.1619,14.1525,14.1525,115200.0
2014-08-21 12:55:00,14.97,14.98,14.97,14.97,66400.0,14.1525,14.1619,14.1525,14.1525,66400.0
2014-08-21 13:00:00,14.97,14.98,14.97,14.98,122400.0,14.1525,14.1619,14.1525,14.1619,122400.0
2014-08-21 13:05:00,14.98,14.99,14.98,14.99,185600.0,14.1619,14.1714,14.1619,14.1714,185600.0
2014-08-21 13:10:00,14.99,14.99,14.98,14.99,145600.0,14.1714,14.1714,14.1619,14.1714,145600.0
2014-08-21 13:15:00,14.99,15.01,14.99,15.0,435200.0,14.1714,14.1903,14.1714,14.1808,435200.0
2014-08-21 13:20:00,15.0,15.0,15.0,15.0,152800.0,14.1808,14.1808,14.1808,14.1808,152800.0
2014-08-21 13:25:00,15.0,15.01,15.0,15.01,180000.0,14.1808,14.1903,14.1808,14.1903,180000.0
2014-08-21 13:30:00,15.01,15.01,15.0,15.0,184000.0,14.1903,14.1903,14.1808,14.1808,184000.0
2014-08-21 13:35:00,15.0,15.01,14.99,15.0,136800.0,14.1808,14.1903,14.1714,14.1808,136800.0
2014-08-21 13:40:00,15.0,15.0,15.0,15.0,109600.0,14.1808,14.1808,14.1808,14.1808,109600.0
2014-08-21 13:45:00,15.0,15.01,15.0,15.0,85600.0,14.1808,14.1903,14.1808,14.1808,85600.0
2014-08-21 13:50:00,15.0,15.0,14.99,14.99,217600.0,14.1808,14.1808,14.1714,14.1714,217600.0
2014-08-21 13:55:00,14.99,15.0,14.99,15.0,213600.0,14.1714,14.1808,14.1714,14.1808,213600.0
2014-08-21 14:00:00,14.99,15.0,14.99,14.99,225600.0,14.1714,14.1808,14.1714,14.1714,225600.0
2014-08-21 14:05:00,14.99,14.99,14.99,14.99,128800.0,14.1714,14.1714,14.1714,14.1714,128800.0
2014-08-21 14:10:00,14.99,14.99,14.99,14.99,35200.0,14.1714,14.1714,14.1714,14.1714,35200.0
2014-08-21 14:15:00,14.99,15.0,14.99,14.99,580000.0,14.1714,14.1808,14.1714,14.1714,580000.0
2014-08-21 14:20:00,14.99,15.0,14.99,15.0,191200.0,14.1714,14.1808,14.1714,14.1808,191200.0
2014-08-21 14:25:00,15.0,15.01,15.0,15.0,115200.0,14.1808,14.1903,14.1808,14.1808,115200.0
2014-08-21 14:30:00,15.0,15.0,15.0,15.0,50400.0,14.1808,14.1808,14.1808,14.1808,50400.0
2014-08-21 14:35:00,15.0,15.0,15.0,15.0,105600.0,14.1808,14.1808,14.1808,14.1808,105600.0
2014-08-21 14:40:00,15.0,15.01,15.0,15.0,185600.0,14.1808,14.1903,14.1808,14.1808,185600.0
2014-08-21 14:45:00,15.0,15.01,15.0,15.0,138400.0,14.1808,14.1903,14.1808,14.1808,138400.0
2014-08-21 14:50:00,15.01,15.02,15.01,15.01,572000.0,14.1903,14.1997,14.1903,14.1903,572000.0
2014-08-21 14:55:00,15.01,15.01,15.01,15.01,121600.0,14.1903,14.1903,14.1903,14.1903,121600.0
2014-08-21 15:00:00,15.01,15.02,15.01,15.01,160000.0,14.1903,14.1997,14.1903,14.1903,160000.0
2014-08-21 15:05:00,15.01,15.02,15.01,15.01,88000.0,14.1903,14.1997,14.1903,14.1903,88000.0
2014-08-21 15:10:00,15.01,15.02,15.01,15.02,216000.0,14.1903,14.1997,14.1903,14.1997,216000.0
2014-08-21 15:15:00,15.02,15.02,15.01,15.01,292800.0,14.1997,14.1997,14.1903,14.1903,292800.0
2014-08-21 15:20:00,15.01,15.01,15.01,15.01,143200.0,14.1903,14.1903,14.1903,14.1903,143200.0
2014-08-21 15:25:00,15.01,15.01,15.01,15.01,145600.0,14.1903,14.1903,14.1903,14.1903,145600.0
2014-08-21 15:30:00,15.01,15.01,15.0,15.0,269600.0,14.1903,14.1903,14.1808,14.1808,269600.0
2014-08-21 15:35:00,15.0,15.0,14.99,14.99,192800.0,14.1808,14.1808,14.1714,14.1714,192800.0
2014-08-21 15:40:00,15.0,15.0,15.0,15.0,126400.0,14.1808,14.1808,14.1808,14.1808,126400.0
2014-08-21 15:45:00,15.0,15.01,15.0,15.0,302400.0,14.1808,14.1903,14.1808,14.1808,302400.0
2014-08-21 15:50:00,15.0,15.0,14.99,14.99,390400.0,14.1808,14.1808,14.1714,14.1714,390400.0
2014-08-21 15:55:00,14.99,14.99,14.98,14.99,861600.0,14.1714,14.1714,14.1619,14.1714,861600.0
2014-08-22 09:30:00,14.96,14.98,14.95,14.95,266400.0,14.143,14.1619,14.1336,14.1336,266400.0
2014-08-22 09:35:00,14.95,14.95,14.93,14.95,720000.0,14.1336,14.1336,14.1146,14.1336,720000.0
2014-08-22 09:40:00,14.95,14.95,14.92,14.92,541600.0,14.1336,14.1336,14.1052,14.1052,541600.0
2014-08-22 09:45:00,14.92,14.94,14.91,14.93,548000.0,14.1052,14.1241,14.0957,14.1146,548000.0
2014-08-22 09:50:00,14.93,14.95,14.93,14.94,384800.0,14.1146,14.1336,14.1146,14.1241,384800.0
2014-08-22 09:55:00,14.94,14.96,14.94,14.96,268000.0,14.1241,14.143,14.1241,14.143,268000.0
2014-08-22 10:00:00,14.96,14.98,14.92,14.94,1619200.0,14.143,14.1619,14.1052,14.1241,1619200.0
2014-08-22 10:05:00,14.95,15.01,14.95,15.0,1452800.0,14.1336,14.1903,14.1336,14.1808,1452800.0
2014-08-22 10:10:00,15.0,15.02,14.98,15.0,830400.0,14.1808,14.1997,14.1619,14.1808,830400.0
2014-08-22 10:15:00,15.0,15.0,14.96,14.97,985600.0,14.1808,14.1808,14.143,14.1525,985600.0
2014-08-22 10:20:00,14.97,14.98,14.96,14.97,955200.0,14.1525,14.1619,14.143,14.1525,955200.0
2014-08-22 10:25:00,14.97,14.99,14.97,14.98,616000.0,14.1525,14.1714,14.1525,14.1619,616000.0
2014-08-22 10:30:00,14.98,15.01,14.98,15.0,655200.0,14.1619,14.1903,14.1619,14.1808,655200.0
2014-08-22 10:35:00,14.99,15.0,14.95,14.96,1002400.0,14.1714,14.1808,14.1336,14.143,1002400.0
2014-08-22 10:40:00,14.96,14.97,14.94,14.95,852800.0,14.143,14.1525,14.1241,14.1336,852800.0
2014-08-22 10:45:00,14.95,14.96,14.94,14.96,532000.0,14.1336,14.143,14.1241,14.143,532000.0
2014-08-22 10:50:00,14.96,14.96,14.93,14.94,486400.0,14.143,14.143,14.1146,14.1241,486400.0
2014-08-22 10:55:00,14.94,14.94,14.88,14.9,1876000.0,14.1241,14.1241,14.0674,14.0863,1876000.0
2014-08-22 11:00:00,14.89,14.92,14.87,14.91,1177600.0,14.0768,14.1052,14.0579,14.0957,1177600.0
2014-08-22 11:05:00,14.91,14.94,14.88,14.93,1181600.0,14.0957,14.1241,14.0674,14.1146,1181600.0
2014-08-22 11:10:00,14.93,14.95,14.92,14.94,480800.0,14.1146,14.1336,14.1052,14.1241,480800.0
2014-08-22 11:15:00,14.94,14.94,14.93,14.93,302400.0,14.1241,14.1241,14.1146,14.1146,302400.0
2014-08-22 11:20:00,14.93,14.94,14.92,14.93,484800.0,14.1146,14.1241,14.1052,14.1146,484800.0
2014-08-22 11:25:00,14.94,14.97,14.93,14.96,658400.0,14.1241,14.1525,14.1146,14.143,658400.0
2014-08-22 11:30:00,14.96,14.97,14.95,14.96,339200.0,14.143,14.1525,14.1336,14.143,339200.0
2014-08-22 11:35:00,14.96,14.96,14.93,14.94,569600.0,14.143,14.143,14.1146,14.1241,569600.0
2014-08-22 11:40:00,14.93,14.95,14.93,14.94,305600.0,14.1146,14.1336,14.1146,14.1241,305600.0
2014-08-22 11:45:00,14.94,14.94,14.93,14.93,172800.0,14.1241,14.1241,14.1146,14.1146,172800.0
2014-08-22 11:50:00,14.94,14.96,14.94,14.95,287200.0,14.1241,14.143,14.1241,14.1336,287200.0
2014-08-22 11:55:00,14.95,14.96,14.95,14.95,356800.0,14.1336,14.143,14.1336,14.1336,356800.0
2014-08-22 12:00:00,14.95,14.96,14.95,14.95,330400.0,14.1336,14.143,14.1336,14.1336,330400.0
2014-08-22 12:05:00,14.95,14.95,14.94,14.95,288800.0,14.1336,14.1336,14.1241,14.1336,288800.0
2014-08-22 12:10:00,14.95,14.95,14.94,14.95,185600.0,14.1336,14.1336,14.1241,14.1336,185600.0
2014-08-22 12:15:00,14.95,14.96,14.95,14.96,355200.0,14.1336,14.143,14.1336,14.143,355200.0
2014-08-22 12:20:00,14.96,14.98,14.96,14.98,297600.0,14.143,14.1619,14.143,14.1619,297600.0
2014-08-22 12:25:00,14.98,14.99,14.98,14.99,645600.0,14.1619,14.1714,14.1619,14.1714,645600.0
2014-08-22 12:30:00,14.99,14.99,14.99,14.99,236000.0,14.1714,14.1714,14.1714,14.1714,236000.0
2014-08-22 12:35:00,14.99,14.99,14.97,14.98,128000.0,14.1714,14.1714,14.1525,14.1619,128000.0
2014-08-22 12:40:00,14.98,14.98,14.97,14.98,240000.0,14.1619,14.1619,14.1525,14.1619,240000.0
2014-08-22 12:45:00,14.98,14.98,14.97,14.98,178400.0,14.1619,14.1619,14.1525,14.1619,178400.0
2014-08-22 12:50:00,14.98,14.98,14.98,14.98,223200.0,14.1619,14.1619,14.1619,14.1619,223200.0
2014-08-22 12:55:00,14.98,14.98,14.97,14.97,144000.0,14.1619,14.1619,14.1525,14.1525,144000.0
2014-08-22 13:00:00,14.97,14.98,14.97,14.97,122400.0,14.1525,14.1619,14.1525,14.1525,122400.0
2014-08-22 13:05:00,14.97,14.98,14.97,14.97,140000.0,14.1525,14.1619,14.1525,14.1525,140000.0
2014-08-22 13:10:00,14.97,14.98,14.97,14.97,85600.0,14.1525,14.1619,14.1525,14.1525,85600.0
2014-08-22 13:15:00,14.97,14.98,14.97,14.98,83200.0,14.1525,14.1619,14.1525,14.1619,83200.0
2014-08-22 13:20:00,14.97,14.98,14.97,14.97,304000.0,14.1525,14.1619,14.1525,14.1525,304000.0
2014-08-22 13:25:00,14.97,14.99,14.97,14.98,307200.0,14.1525,14.1714,14.1525,14.1619,307200.0
2014-08-22 13:30:00,14.98,14.99,14.98,14.99,365600.0,14.1619,14.1714,14.1619,14.1714,365600.0
2014-08-22 13:35:00,14.99,14.99,14.98,14.98,228800.0,14.1714,14.1714,14.1619,14.1619,228800.0
2014-08-22 13:40:00,14.98,14.99,14.98,14.99,135200.0,14.1619,14.1714,14.1619,14.1714,135200.0
2014-08-22 13:45:00,14.98,14.99,14.98,14.99,101600.0,14.1619,14.1714,14.1619,14.1714,101600.0
2014-08-22 13:50:00,14.99,14.99,14.98,14.98,196800.0,14.1714,14.1714,14.1619,14.1619,196800.0
2014-08-22 13:55:00,14.98,14.98,14.97,14.98,234400.0,14.1619,14.1619,14.1525,14.1619,234400.0
2014-08-22 14:00:00,14.98,14.98,14.97,14.97,220000.0,14.1619,14.1619,14.1525,14.1525,220000.0
2014-08-22 14:05:00,14.97,14.97,14.95,14.96,335200.0,14.1525,14.1525,14.1336,14.143,335200.0
2014-08-22 14:10:00,14.96,14.97,14.95,14.97,231200.0,14.143,14.1525,14.1336,14.1525,231200.0
2014-08-22 14:15:00,14.97,14.97,14.96,14.96,359200.0,14.1525,14.1525,14.143,14.143,359200.0
2014-08-22 14:20:00,14.96,14.97,14.95,14.96,132000.0,14.143,14.1525,14.1336,14.143,132000.0
2014-08-22 14:25:00,14.96,14.96,14.95,14.95,91200.0,14.143,14.143,14.1336,14.1336,91200.0
2014-08-22 14:30:00,14.95,14.95,14.93,14.94,645600.0,14.1336,14.1336,14.1146,14.1241,645600.0
2014-08-22 14:35:00,14.94,14.95,14.92,14.93,423200.0,14.1241,14.1336,14.1052,14.1146,423200.0
2014-08-22 14:40:00,14.93,14.96,14.93,14.95,415200.0,14.1146,14.143,14.1146,14.1336,415200.0
2014-08-22 14:45:00,14.95,14.95,14.94,14.94,298400.0,14.1336,14.1336,14.1241,14.1241,298400.0
2014-08-22 14:50:00,14.95,14.96,14.95,14.95,481600.0,14.1336,14.143,14.1336,14.1336,481600.0
2014-08-22 14:55:00,14.95,14.96,14.95,14.95,325600.0,14.1336,14.143,14.1336,14.1336,325600.0
2014-08-22 15:00:00,14.95,14.96,14.95,14.96,105600.0,14.1336,14.143,14.1336,14.143,105600.0
2014-08-22 15:05:00,14.95,14.98,14.95,14.98,533600.0,14.1336,14.1619,14.1336,14.1619,533600.0
2014-08-22 15:10:00,14.99,14.99,14.98,14.98,398400.0,14.1714,14.1714,14.1619,14.1619,398400.0
2014-08-22 15:15:00,14.98,14.99,14.98,14.98,276800.0,14.1619,14.1714,14.1619,14.1619,276800.0
2014-08-22 15:20:00,14.98,14.98,14.97,14.97,277600.0,14.1619,14.1619,14.1525,14.1525,277600.0
2014-08-22 15:25:00,14.97,14.97,14.96,14.97,263200.0,14.1525,14.1525,14.143,14.1525,263200.0
2014-08-22 15:30:00,14.97,14.97,14.94,14.95,542400.0,14.1525,14.1525,14.1241,14.1336,542400.0
2014-08-22 15:35:00,14.96,14.96,14.95,14.95,322400.0,14.143,14.143,14.1336,14.1336,322400.0
2014-08-22 15:40:00,14.95,14.96,14.93,14.93,740000.0,14.1336,14.143,14.1146,14.1146,740000.0
2014-08-22 15:45:00,14.93,14.93,14.92,14.93,664800.0,14.1146,14.1146,14.1052,14.1146,664800.0
2014-08-22 15:50:00,14.93,14.94,14.93,14.93,733600.0,14.1146,14.1241,14.1146,14.1146,733600.0
2014-08-22 15:55:00,14.93,14.94,14.93,14.93,708000.0,14.1146,14.1241,14.1146,14.1146,708000.0
2014-08-25 09:30:00,15.08,15.09,15.06,15.06,494400.0,14.2565,14.2659,14.2375,14.2375,494400.0
2014-08-25 09:35:00,15.06,15.06,15.05,15.06,583200.0,14.2375,14.2375,14.2281,14.2375,583200.0
2014-08-25 09:40:00,15.06,15.07,15.05,15.06,388800.0,14.2375,14.247,14.2281,14.2375,388800.0
2014-08-25 09:45:00,15.07,15.08,15.06,15.08,377600.0,14.247,14.2565,14.2375,14.2565,377600.0
2014-08-25 09:50:00,15.08,15.09,15.08,15.09,465600.0,14.2565,14.2659,14.2565,14.2659,465600.0
2014-08-25 09:55:00,15.09,15.11,15.09,15.1,666400.0,14.2659,14.2848,14.2659,14.2754,666400.0
2014-08-25 10:00:00,15.1,15.11,15.09,15.09,711200.0,14.2754,14.2848,14.2659,14.2659,711200.0
2014-08-25 10:05:00,15.09,15.11,15.09,15.11,228000.0,14.2659,14.2848,14.2659,14.2848,228000.0
2014-08-25 10:10:00,15.11,15.11,15.09,15.09,512800.0,14.2848,14.2848,14.2659,14.2659,512800.0
2014-08-25 10:15:00,15.09,15.1,15.09,15.09,318400.0,14.2659,14.2754,14.2659,14.2659,318400.0
2014-08-25 10:20:00,15.09,15.1,15.09,15.1,269600.0,14.2659,14.2754,14.2659,14.2754,269600.0
2014-08-25 10:25:00,15.1,15.1,15.08,15.09,444000.0,14.2754,14.2754,14.2565,14.2659,444000.0
2014-08-25 10:30:00,15.09,15.1,15.09,15.09,316000.0,14.2659,14.2754,14.2659,14.2659,316000.0
2014-08-25 10:35:00,15.09,15.11,15.09,15.11,433600.0,14.2659,14.2848,14.2659,14.2848,433600.0
2014-08-25 10:40:00,15.11,15.12,15.1,15.11,859200.0,14.2848,14.2943,14.2754,14.2848,859200.0
2014-08-25 10:45:00,15.11,15.13,15.11,15.11,926400.0,14.2848,14.3037,14.2848,14.2848,926400.0
2014-08-25 10:50:00,15.11,15.13,15.11,15.13,526400.0,14.2848,14.3037,14.2848,14.3037,526400.0
2014-08-25 10:55:00,15.13,15.14,15.12,15.13,436000.0,14.3037,14.3132,14.2943,14.3037,436000.0
2014-08-25 11:00:00,15.13,15.13,15.13,15.13,244800.0,14.3037,14.3037,14.3037,14.3037,244800.0
2014-08-25 11:05:00,15.13,15.14,15.12,15.13,316800.0,14.3037,14.3132,14.2943,14.3037,316800.0
2014-08-25 11:10:00,15.13,15.13,15.12,15.12,349600.0,14.3037,14.3037,14.2943,14.2943,349600.0
2014-08-25 11:15:00,15.12,15.12,15.12,15.12,384000.0,14.2943,14.2943,14.2943,14.2943,384000.0
2014-08-25 11:20:00,15.12,15.13,15.12,15.12,196800.0,14.2943,14.3037,14.2943,14.2943,196800.0
2014-08-25 11:25:00,15.12,15.13,15.12,15.13,265600.0,14.2943,14.3037,14.2943,14.3037,265600.0
2014-08-25 11:30:00,15.13,15.14,15.13,15.14,228000.0,14.3037,14.3132,14.3037,14.3132,228000.0
2014-08-25 11:35:00,15.13,15.13,15.12,15.13,278400.0,14.3037,14.3037,14.2943,14.3037,278400.0
2014-08-25 11:40:00,15.13,15.14,15.13,15.13,205600.0,14.3037,14.3132,14.3037,14.3037,205600.0
2014-08-25 11:45:00,15.13,15.13,15.13,15.13,119200.0,14.3037,14.3037,14.3037,14.3037,119200.0
2014-08-25 11:50:00,15.13,15.13,15.13,15.13,52800.0,14.3037,14.3037,14.3037,14.3037,52800.0
2014-08-25 11:55:00,15.13,15.13,15.13,15.13,49600.0,14.3037,14.3037,14.3037,14.3037,49600.0
2014-08-25 12:00:00,15.13,15.13,15.12,15.12,153600.0,14.3037,14.3037,14.2943,14.2943,153600.0
2014-08-25 12:05:00,15.12,15.13,15.1,15.11,413600.0,14.2943,14.3037,14.2754,14.2848,413600.0
2014-08-25 12:10:00,15.11,15.12,15.1,15.1,258400.0,14.2848,14.2943,14.2754,14.2754,258400.0
2014-08-25 12:15:00,15.1,15.11,15.1,15.1,312800.0,14.2754,14.2848,14.2754,14.2754,312800.0
2014-08-25 12:20:00,15.1,15.1,15.1,15.1,75200.0,14.2754,14.2754,14.2754,14.2754,75200.0
2014-08-25 12:25:00,15.1,15.1,15.07,15.08,897600.0,14.2754,14.2754,14.247,14.2565,897600.0
2014-08-25 12:30:00,15.08,15.08,15.08,15.08,311200.0,14.2565,14.2565,14.2565,14.2565,311200.0
2014-08-25 12:35:00,15.08,15.08,15.06,15.07,988800.0,14.2565,14.2565,14.2375,14.247,988800.0
2014-08-25 12:40:00,15.07,15.08,15.06,15.07,366400.0,14.247,14.2565,14.2375,14.247,366400.0
2014-08-25 12:45:00,15.07,15.08,15.07,15.08,252800.0,14.247,14.2565,14.247,14.2565,252800.0
2014-08-25 12:50:00,15.07,15.08,15.06,15.06,285600.0,14.247,14.2565,14.2375,14.2375,285600.0
2014-08-25 12:55:00,15.06,15.07,15.05,15.06,283200.0,14.2375,14.247,14.2281,14.2375,283200.0
2014-08-25 13:00:00,15.06,15.06,15.05,15.05,314400.0,14.2375,14.2375,14.2281,14.2281,314400.0
2014-08-25 13:05:00,15.05,15.06,15.04,15.05,623200.0,14.2281,14.2375,14.2186,14.2281,623200.0
2014-08-25 13:10:00,15.05,15.07,15.05,15.06,423200.0,14.2281,14.247,14.2281,14.2375,423200.0
2014-08-25 13:15:00,15.06,15.07,15.06,15.06,259200.0,14.2375,14.247,14.2375,14.2375,259200.0
2014-08-25 13:20:00,15.06,15.08,15.06,15.08,171200.0,14.2375,14.2565,14.2375,14.2565,171200.0
2014-08-25 13:25:00,15.08,15.08,15.07,15.08,226400.0,14.2565,14.2565,14.247,14.2565,226400.0
2014-08-25 13:30:00,15.08,15.08,15.07,15.08,137600.0,14.2565,14.2565,14.247,14.2565,137600.0
2014-08-25 13:35:00,15.08,15.08,15.07,15.08,230400.0,14.2565,14.2565,14.247,14.2565,230400.0
2014-08-25 13:40:00,15.08,15.08,15.08,15.08,96000.0,14.2565,14.2565,14.2565,14.2565,96000.0
2014-08-25 13:45:00,15.08,15.09,15.08,15.08,242400.0,14.2565,14.2659,14.2565,14.2565,242400.0
2014-08-25 13:50:00,15.08,15.09,15.08,15.09,98400.0,14.2565,14.2659,14.2565,14.2659,98400.0
2014-08-25 13:55:00,15.09,15.1,15.08,15.08,348800.0,14.2659,14.2754,14.2565,14.2565,348800.0
2014-08-25 14:00:00,15.09,15.09,15.07,15.07,132800.0,14.2659,14.2659,14.247,14.247,132800.0
2014-08-25 14:05:00,15.07,15.08,15.07,15.08,275200.0,14.247,14.2565,14.247,14.2565,275200.0
2014-08-25 14:10:00,15.08,15.09,15.08,15.09,105600.0,14.2565,14.2659,14.2565,14.2659,105600.0
2014-08-25 14:15:00,15.09,15.09,15.08,15.08,91200.0,14.2659,14.2659,14.2565,14.2565,91200.0
2014-08-25 14:20:00,15.08,15.09,15.08,15.08,140000.0,14.2565,14.2659,14.2565,14.2565,140000.0
2014-08-25 14:25:00,15.08,15.08,15.06,15.07,374400.0,14.2565,14.2565,14.2375,14.247,374400.0
2014-08-25 14:30:00,15.07,15.07,15.06,15.06,156800.0,14.247,14.247,14.2375,14.2375,156800.0
2014-08-25 14:35:00,15.07,15.08,15.07,15.07,156800.0,14.247,14.2565,14.247,14.247,156800.0
2014-08-25 14:40:00,15.07,15.08,15.07,15.08,142400.0,14.247,14.2565,14.247,14.2565,142400.0
2014-08-25 14:45:00,15.07,15.07,15.06,15.07,125600.0,14.247,14.247,14.2375,14.247,125600.0
2014-08-25 14:50:00,15.07,15.08,15.07,15.08,145600.0,14.247,14.2565,14.247,14.2565,145600.0
2014-08-25 14:55:00,15.08,15.09,15.08,15.08,300000.0,14.2565,14.2659,14.2565,14.2565,300000.0
2014-08-25 15:00:00,15.08,15.09,15.08,15.09,104000.0,14.2565,14.2659,14.2565,14.2659,104000.0
2014-08-25 15:05:00,15.09,15.09,15.08,15.08,127200.0,14.2659,14.2659,14.2565,14.2565,127200.0
2014-08-25 15:10:00,15.08,15.09,15.08,15.08,188000.0,14.2565,14.2659,14.2565,14.2565,188000.0
2014-08-25 15:15:00,15.08,15.08,15.07,15.08,240800.0,14.2565,14.2565,14.247,14.2565,240800.0
2014-08-25 15:20:00,15.08,15.09,15.07,15.07,179200.0,14.2565,14.2659,14.247,14.247,179200.0
2014-08-25 15:25:00,15.07,15.08,15.07,15.07,203200.0,14.247,14.2565,14.247,14.247,203200.0
2014-08-25 15:30:00,15.07,15.08,15.07,15.08,239200.0,14.247,14.2565,14.247,14.2565,239200.0
2014-08-25 15:35:00,15.08,15.09,15.08,15.09,199200.0,14.2565,14.2659,14.2565,14.2659,199200.0
2014-08-25 15:40:00,15.09,15.09,15.09,15.09,152000.0,14.2659,14.2659,14.2659,14.2659,152000.0
2014-08-25 15:45:00,15.09,15.09,15.09,15.09,224800.0,14.2659,14.2659,14.2659,14.2659,224800.0
2014-08-25 15:50:00,15.09,15.09,15.08,15.08,692000.0,14.2659,14.2659,14.2565,14.2565,692000.0
2014-08-25 15:55:00,15.08,15.09,15.08,15.09,731200.0,14.2565,14.2659,14.2565,14.2659,731200.0
2014-08-26 09:30:00,15.11,15.13,15.1,15.12,531200.0,14.2848,14.3037,14.2754,14.2943,531200.0
2014-08-26 09:35:00,15.12,15.14,15.12,15.12,579200.0,14.2943,14.3132,14.2943,14.2943,579200.0
2014-08-26 09:40:00,15.12,15.13,15.11,15.12,328800.0,14.2943,14.3037,14.2848,14.2943,328800.0
2014-08-26 09:45:00,15.12,15.14,15.12,15.14,290400.0,14.2943,14.3132,14.2943,14.3132,290400.0
2014-08-26 09:50:00,15.14,15.15,15.13,15.13,313600.0,14.3132,14.3226,14.3037,14.3037,313600.0
2014-08-26 09:55:00,15.14,15.14,15.13,15.13,228000.0,14.3132,14.3132,14.3037,14.3037,228000.0
2014-08-26 10:00:00,15.13,15.15,15.11,15.12,725600.0,14.3037,14.3226,14.2848,14.2943,725600.0
2014-08-26 10:05:00,15.12,15.13,15.11,15.12,300000.0,14.2943,14.3037,14.2848,14.2943,300000.0
2014-08-26 10:10:00,15.12,15.13,15.12,15.13,178400.0,14.2943,14.3037,14.2943,14.3037,178400.0
2014-08-26 10:15:00,15.13,15.14,15.13,15.13,197600.0,14.3037,14.3132,14.3037,14.3037,197600.0
2014-08-26 10:20:00,15.13,15.13,15.12,15.12,156800.0,14.3037,14.3037,14.2943,14.2943,156800.0
2014-08-26 10:25:00,15.12,15.14,15.12,15.14,183200.0,14.2943,14.3132,14.2943,14.3132,183200.0
2014-08-26 10:30:00,15.14,15.15,15.14,15.14,351200.0,14.3132,14.3226,14.3132,14.3132,351200.0
2014-08-26 10:35:00,15.14,15.14,15.13,15.14,215200.0,14.3132,14.3132,14.3037,14.3132,215200.0
2014-08-26 10:40:00,15.14,15.14,15.14,15.14,189600.0,14.3132,14.3132,14.3132,14.3132,189600.0
2014-08-26 10:45:00,15.14,15.17,15.14,15.16,577600.0,14.3132,14.3415,14.3132,14.3321,577600.0
2014-08-26 10:50:00,15.16,15.17,15.16,15.17,232000.0,14.3321,14.3415,14.3321,14.3415,232000.0
2014-08-26 10:55:00,15.17,15.17,15.16,15.17,229600.0,14.3415,14.3415,14.3321,14.3415,229600.0
2014-08-26 11:00:00,15.18,15.18,15.18,15.18,185600.0,14.351,14.351,14.351,14.351,185600.0
2014-08-26 11:05:00,15.18,15.18,15.17,15.18,252800.0,14.351,14.351,14.3415,14.351,252800.0
2014-08-26 11:10:00,15.18,15.18,15.18,15.18,128000.0,14.351,14.351,14.351,14.351,128000.0
2014-08-26 11:15:00,15.18,15.18,15.17,15.18,248000.0,14.351,14.351,14.3415,14.351,248000.0
2014-08-26 11:20:00,15.18,15.18,15.17,15.17,272800.0,14.351,14.351,14.3415,14.3415,272800.0
2014-08-26 11:25:00,15.17,15.19,15.17,15.18,184800.0,14.3415,14.3605,14.3415,14.351,184800.0
2014-08-26 11:30:00,15.18,15.18,15.17,15.17,156800.0,14.351,14.351,14.3415,14.3415,156800.0
2014-08-26 11:35:00,15.17,15.17,15.16,15.16,227200.0,14.3415,14.3415,14.3321,14.3321,227200.0
2014-08-26 11:40:00,15.16,15.17,15.16,15.17,84800.0,14.3321,14.3415,14.3321,14.3415,84800.0
2014-08-26 11:45:00,15.17,15.17,15.16,15.17,32000.0,14.3415,14.3415,14.3321,14.3415,32000.0
2014-08-26 11:50:00,15.17,15.17,15.17,15.17,111200.0,14.3415,14.3415,14.3415,14.3415,111200.0
2014-08-26 11:55:00,15.17,15.17,15.14,15.15,491200.0,14.3415,14.3415,14.3132,14.3226,491200.0
2014-08-26 12:00:00,15.15,15.15,15.14,15.15,516800.0,14.3226,14.3226,14.3132,14.3226,516800.0
2014-08-26 12:05:00,15.15,15.15,15.15,15.15,187200.0,14.3226,14.3226,14.3226,14.3226,187200.0
2014-08-26 12:10:00,15.15,15.15,15.14,15.15,228800.0,14.3226,14.3226,14.3132,14.3226,228800.0
2014-08-26 12:15:00,15.15,15.15,15.15,15.15,107200.0,14.3226,14.3226,14.3226,14.3226,107200.0
2014-08-26 12:20:00,15.15,15.16,15.15,15.15,261600.0,14.3226,14.3321,14.3226,14.3226,261600.0
2014-08-26 12:25:00,15.15,15.16,15.14,15.14,281600.0,14.3226,14.3321,14.3132,14.3132,281600.0
2014-08-26 12:30:00,15.14,15.15,15.14,15.15,224000.0,14.3132,14.3226,14.3132,14.3226,224000.0
2014-08-26 12:35:00,15.15,15.15,15.15,15.15,148800.0,14.3226,14.3226,14.3226,14.3226,148800.0
2014-08-26 12:40:00,15.15,15.15,15.13,15.14,268800.0,14.3226,14.3226,14.3037,14.3132,268800.0
2014-08-26 12:45:00,15.14,15.14,15.13,15.13,213600.0,14.3132,14.3132,14.3037,14.3037,213600.0
2014-08-26 12:50:00,15.13,15.13,15.13,15.13,100000.0,14.3037,14.3037,14.3037,14.3037,100000.0
2014-08-26 12:55:00,15.13,15.13,15.12,15.13,92000.0,14.3037,14.3037,14.2943,14.3037,92000.0
2014-08-26 13:00:00,15.13,15.13,15.12,15.12,111200.0,14.3037,14.3037,14.2943,14.2943,111200.0
2014-08-26 13:05:00,15.12,15.13,15.11,15.11,277600.0,14.2943,14.3037,14.2848,14.2848,277600.0
2014-08-26 13:10:00,15.11,15.12,15.11,15.12,235200.0,14.2848,14.2943,14.2848,14.2943,235200.0
2014-08-26 13:15:00,15.12,15.13,15.12,15.13,116800.0,14.2943,14.3037,14.2943,14.3037,116800.0
2014-08-26 13:20:00,15.13,15.14,15.13,15.14,156800.0,14.3037,14.3132,14.3037,14.3132,156800.0
2014-08-26 13:25:00,15.14,15.14,15.14,15.14,165600.0,14.3132,14.3132,14.3132,14.3132,165600.0
2014-08-26 13:30:00,15.14,15.14,15.13,15.14,105600.0,14.3132,14.3132,14.3037,14.3132,105600.0
2014-08-26 13:35:00,15.14,15.14,15.13,15.14,96000.0,14.3132,14.3132,14.3037,14.3132,96000.0
2014-08-26 13:40:00,15.14,15.14,15.13,15.14,82400.0,14.3132,14.3132,14.3037,14.3132,82400.0
2014-08-26 13:45:00,15.14,15.14,15.13,15.13,121600.0,14.3132,14.3132,14.3037,14.3037,121600.0
2014-08-26 13:50:00,15.13,15.13,15.12,15.13,231200.0,14.3037,14.3037,14.2943,14.3037,231200.0
2014-08-26 13:55:00,15.13,15.14,15.13,15.14,302400.0,14.3037,14.3132,14.3037,14.3132,302400.0
2014-08-26 14:00:00,15.14,15.14,15.14,15.14,119200.0,14.3132,14.3132,14.3132,14.3132,119200.0
2014-08-26 14:05:00,15.14,15.15,15.14,15.14,248800.0,14.3132,14.3226,14.3132,14.3132,248800.0
2014-08-26 14:10:00,15.14,15.14,15.14,15.14,63200.0,14.3132,14.3132,14.3132,14.3132,63200.0
2014-08-26 14:15:00,15.14,15.15,15.14,15.14,106400.0,14.3132,14.3226,14.3132,14.3132,106400.0
2014-08-26 14:20:00,15.14,15.14,15.14,15.14,48800.0,14.3132,14.3132,14.3132,14.3132,48800.0
2014-08-26 14:25:00,15.14,15.14,15.14,15.14,112800.0,14.3132,14.3132,14.3132,14.3132,112800.0
2014-08-26 14:30:00,15.14,15.14,15.13,15.13,149600.0,14.3132,14.3132,14.3037,14.3037,149600.0
2014-08-26 14:35:00,15.13,15.13,15.13,15.13,32000.0,14.3037,14.3037,14.3037,14.3037,32000.0
2014-08-26 14:40:00,15.13,15.14,15.13,15.13,97600.0,14.3037,14.3132,14.3037,14.3037,97600.0
2014-08-26 14:45:00,15.13,15.14,15.13,15.14,105600.0,14.3037,14.3132,14.3037,14.3132,105600.0
2014-08-26 14:50:00,15.14,15.15,15.14,15.14,105600.0,14.3132,14.3226,14.3132,14.3132,105600.0
2014-08-26 14:55:00,15.14,15.14,15.14,15.14,62400.0,14.3132,14.3132,14.3132,14.3132,62400.0
2014-08-26 15:00:00,15.14,15.14,15.14,15.14,42400.0,14.3132,14.3132,14.3132,14.3132,42400.0
2014-08-26 15:05:00,15.14,15.14,15.13,15.13,88800.0,14.3132,14.3132,14.3037,14.3037,88800.0
2014-08-26 15:10:00,15.13,15.13,15.13,15.13,91200.0,14.3037,14.3037,14.3037,14.3037,91200.0
2014-08-26 15:15:00,15.13,15.14,15.13,15.13,88000.0,14.3037,14.3132,14.3037,14.3037,88000.0
2014-08-26 15:20:00,15.13,15.13,15.13,15.13,179200.0,14.3037,14.3037,14.3037,14.3037,179200.0
2014-08-26 15:25:00,15.13,15.13,15.11,15.12,309600.0,14.3037,14.3037,14.2848,14.2943,309600.0
2014-08-26 15:30:00,15.12,15.12,15.11,15.11,327200.0,14.2943,14.2943,14.2848,14.2848,327200.0
2014-08-26 15:35:00,15.12,15.12,15.12,15.12,139200.0,14.2943,14.2943,14.2943,14.2943,139200.0
2014-08-26 15:40:00,15.12,15.13,15.11,15.13,313600.0,14.2943,14.3037,14.2848,14.3037,313600.0
2014-08-26 15:45:00,15.13,15.13,15.12,15.12,226400.0,14.3037,14.3037,14.2943,14.2943,226400.0
2014-08-26 15:50:00,15.12,15.13,15.12,15.12,311200.0,14.2943,14.3037,14.2943,14.2943,311200.0
2014-08-26 15:55:00,15.12,15.12,15.1,15.11,835200.0,14.2943,14.2943,14.2754,14.2848,835200.0
2014-08-27 09:30:00,15.12,15.14,15.12,15.13,451200.0,14.2943,14.3132,14.2943,14.3037,451200.0
2014-08-27 09:35:00,15.13,15.13,15.11,15.11,492000.0,14.3037,14.3037,14.2848,14.2848,492000.0
2014-08-27 09:40:00,15.11,15.12,15.11,15.11,408800.0,14.2848,14.2943,14.2848,14.2848,408800.0
2014-08-27 09:45:00,15.11,15.12,15.09,15.1,532800.0,14.2848,14.2943,14.2659,14.2754,532800.0
2014-08-27 09:50:00,15.1,15.11,15.09,15.11,327200.0,14.2754,14.2848,14.2659,14.2848,327200.0
2014-08-27 09:55:00,15.11,15.11,15.08,15.09,532000.0,14.2848,14.2848,14.2565,14.2659,532000.0
2014-08-27 10:00:00,15.09,15.1,15.08,15.09,466400.0,14.2659,14.2754,14.2565,14.2659,466400.0
2014-08-27 10:05:00,15.09,15.1,15.08,15.09,291200.0,14.2659,14.2754,14.2565,14.2659,291200.0
2014-08-27 10:10:00,15.09,15.1,15.08,15.09,554400.0,14.2659,14.2754,14.2565,14.2659,554400.0
2014-08-27 10:15:00,15.09,15.1,15.07,15.08,579200.0,14.2659,14.2754,14.247,14.2565,579200.0
2014-08-27 10:20:00,15.08,15.1,15.08,15.1,508800.0,14.2565,14.2754,14.2565,14.2754,508800.0
2014-08-27 10:25:00,15.1,15.1,15.08,15.08,328800.0,14.2754,14.2754,14.2565,14.2565,328800.0
2014-08-27 10:30:00,15.08,15.09,15.08,15.09,264000.0,14.2565,14.2659,14.2565,14.2659,264000.0
2014-08-27 10:35:00,15.09,15.09,15.08,15.09,264000.0,14.2659,14.2659,14.2565,14.2659,264000.0
2014-08-27 10:40:00,15.09,15.1,15.08,15.1,508000.0,14.2659,14.2754,14.2565,14.2754,508000.0
2014-08-27 10:45:00,15.1,15.11,15.09,15.11,246400.0,14.2754,14.2848,14.2659,14.2848,246400.0
2014-08-27 10:50:00,15.11,15.12,15.11,15.11,188000.0,14.2848,14.2943,14.2848,14.2848,188000.0
2014-08-27 10:55:00,15.11,15.12,15.11,15.11,204000.0,14.2848,14.2943,14.2848,14.2848,204000.0
2014-08-27 11:00:00,15.12,15.13,15.12,15.12,325600.0,14.2943,14.3037,14.2943,14.2943,325600.0
2014-08-27 11:05:00,15.13,15.13,15.12,15.12,133600.0,14.3037,14.3037,14.2943,14.2943,133600.0
2014-08-27 11:10:00,15.12,15.12,15.12,15.12,123200.0,14.2943,14.2943,14.2943,14.2943,123200.0
2014-08-27 11:15:00,15.12,15.13,15.12,15.13,208000.0,14.2943,14.3037,14.2943,14.3037,208000.0
2014-08-27 11:20:00,15.13,15.13,15.13,15.13,227200.0,14.3037,14.3037,14.3037,14.3037,227200.0
2014-08-27 11:25:00,15.13,15.13,15.12,15.12,160000.0,14.3037,14.3037,14.2943,14.2943,160000.0
2014-08-27 11:30:00,15.11,15.12,15.1,15.12,224000.0,14.2848,14.2943,14.2754,14.2943,224000.0
2014-08-27 11:35:00,15.11,15.12,15.11,15.11,197600.0,14.2848,14.2943,14.2848,14.2848,197600.0
2014-08-27 11:40:00,15.11,15.12,15.11,15.11,147200.0,14.2848,14.2943,14.2848,14.2848,147200.0
2014-08-27 11:45:00,15.11,15.13,15.11,15.12,105600.0,14.2848,14.3037,14.2848,14.2943,105600.0
2014-08-27 11:50:00,15.12,15.13,15.12,15.12,112000.0,14.2943,14.3037,14.2943,14.2943,112000.0
2014-08-27 11:55:00,15.12,15.12,15.12,15.12,96000.0,14.2943,14.2943,14.2943,14.2943,96000.0
2014-08-27 12:00:00,15.12,15.13,15.11,15.11,146400.0,14.2943,14.3037,14.2848,14.2848,146400.0
2014-08-27 12:05:00,15.11,15.11,15.1,15.1,116800.0,14.2848,14.2848,14.2754,14.2754,116800.0
2014-08-27 12:10:00,15.1,15.11,15.09,15.1,196800.0,14.2754,14.2848,14.2659,14.2754,196800.0
2014-08-27 12:15:00,15.1,15.11,15.1,15.1,58400.0,14.2754,14.2848,14.2754,14.2754,58400.0
2014-08-27 12:20:00,15.1,15.11,15.1,15.11,76000.0,14.2754,14.2848,14.2754,14.2848,76000.0
2014-08-27 12:25:00,15.11,15.11,15.11,15.11,54400.0,14.2848,14.2848,14.2848,14.2848,54400.0
2014-08-27 12:30:00,15.11,15.11,15.11,15.11,116000.0,14.2848,14.2848,14.2848,14.2848,116000.0
2014-08-27 12:35:00,15.11,15.11,15.1,15.11,78400.0,14.2848,14.2848,14.2754,14.2848,78400.0
2014-08-27 12:40:00,15.11,15.12,15.11,15.12,123200.0,14.2848,14.2943,14.2848,14.2943,123200.0
2014-08-27 12:45:00,15.12,15.12,15.11,15.12,107200.0,14.2943,14.2943,14.2848,14.2943,107200.0
2014-08-27 12:50:00,15.12,15.12,15.12,15.12,77600.0,14.2943,14.2943,14.2943,14.2943,77600.0
2014-08-27 12:55:00,15.12,15.12,15.11,15.12,82400.0,14.2943,14.2943,14.2848,14.2943,82400.0
2014-08-27 13:00:00,15.12,15.12,15.11,15.11,57600.0,14.2943,14.2943,14.2848,14.2848,57600.0
2014-08-27 13:05:00,15.11,15.12,15.11,15.11,61600.0,14.2848,14.2943,14.2848,14.2848,61600.0
2014-08-27 13:10:00,15.11,15.12,15.11,15.11,28000.0,14.2848,14.2943,14.2848,14.2848,28000.0
2014-08-27 13:15:00,15.11,15.12,15.11,15.11,34400.0,14.2848,14.2943,14.2848,14.2848,34400.0
2014-08-27 13:20:00,15.11,15.12,15.11,15.11,76000.0,14.2848,14.2943,14.2848,14.2848,76000.0
2014-08-27 13:25:00,15.11,15.12,15.11,15.11,78400.0,14.2848,14.2943,14.2848,14.2848,78400.0
2014-08-27 13:30:00,15.12,15.12,15.11,15.11,15200.0,14.2943,14.2943,14.2848,14.2848,15200.0
2014-08-27 13:35:00,15.11,15.12,15.11,15.11,32800.0,14.2848,14.2943,14.2848,14.2848,32800.0
2014-08-27 13:40:00,15.11,15.12,15.11,15.11,109600.0,14.2848,14.2943,14.2848,14.2848,109600.0
2014-08-27 13:45:00,15.11,15.12,15.11,15.11,49600.0,14.2848,14.2943,14.2848,14.2848,49600.0
2014-08-27 13:50:00,15.11,15.11,15.11,15.11,14400.0,14.2848,14.2848,14.2848,14.2848,14400.0
2014-08-27 13:55:00,15.11,15.11,15.11,15.11,109600.0,14.2848,14.2848,14.2848,14.2848,109600.0
2014-08-27 14:00:00,15.11,15.11,15.11,15.11,104800.0,14.2848,14.2848,14.2848,14.2848,104800.0
2014-08-27 14:05:00,15.11,15.11,15.11,15.11,48800.0,14.2848,14.2848,14.2848,14.2848,48800.0
2014-08-27 14:10:00,15.11,15.12,15.11,15.11,67200.0,14.2848,14.2943,14.2848,14.2848,67200.0
2014-08-27 14:15:00,15.11,15.12,15.11,15.11,38400.0,14.2848,14.2943,14.2848,14.2848,38400.0
2014-08-27 14:20:00,15.11,15.11,15.11,15.11,49600.0,14.2848,14.2848,14.2848,14.2848,49600.0
2014-08-27 14:25:00,15.11,15.11,15.11,15.11,20800.0,14.2848,14.2848,14.2848,14.2848,20800.0
2014-08-27 14:30:00,15.11,15.11,15.11,15.11,4800.0,14.2848,14.2848,14.2848,14.2848,4800.0
2014-08-27 14:35:00,15.11,15.11,15.11,15.11,54400.0,14.2848,14.2848,14.2848,14.2848,54400.0
2014-08-27 14:40:00,15.11,15.11,15.09,15.09,186400.0,14.2848,14.2848,14.2659,14.2659,186400.0
2014-08-27 14:45:00,15.09,15.1,15.09,15.09,56800.0,14.2659,14.2754,14.2659,14.2659,56800.0
2014-08-27 14:50:00,15.09,15.1,15.09,15.09,132000.0,14.2659,14.2754,14.2659,14.2659,132000.0
2014-08-27 14:55:00,15.09,15.1,15.06,15.06,633600.0,14.2659,14.2754,14.2375,14.2375,633600.0
2014-08-27 15:00:00,15.06,15.07,15.05,15.07,264800.0,14.2375,14.247,14.2281,14.247,264800.0
2014-08-27 15:05:00,15.07,15.07,15.05,15.07,284000.0,14.247,14.247,14.2281,14.247,284000.0
2014-08-27 15:10:00,15.07,15.08,15.07,15.07,64800.0,14.247,14.2565,14.247,14.247,64800.0
2014-08-27 15:15:00,15.07,15.08,15.06,15.08,94400.0,14.247,14.2565,14.2375,14.2565,94400.0
2014-08-27 15:20:00,15.08,15.08,15.07,15.08,632000.0,14.2565,14.2565,14.247,14.2565,632000.0
2014-08-27 15:25:00,15.08,15.09,15.07,15.08,102400.0,14.2565,14.2659,14.247,14.2565,102400.0
2014-08-27 15:30:00,15.08,15.08,15.08,15.08,242400.0,14.2565,14.2565,14.2565,14.2565,242400.0
2014-08-27 15:35:00,15.08,15.1,15.08,15.09,330400.0,14.2565,14.2754,14.2565,14.2659,330400.0
2014-08-27 15:40:00,15.09,15.1,15.09,15.1,300800.0,14.2659,14.2754,14.2659,14.2754,300800.0
2014-08-27 15:45:00,15.1,15.1,15.09,15.09,240000.0,14.2754,14.2754,14.2659,14.2659,240000.0
2014-08-27 15:50:00,15.1,15.11,15.1,15.11,147200.0,14.2754,14.2848,14.2754,14.2848,147200.0
2014-08-27 15:55:00,15.11,15.11,15.1,15.1,370400.0,14.2848,14.2848,14.2754,14.2754,370400.0
2014-08-28 09:30:00,14.99,15.01,14.98,14.98,1228000.0,14.1714,14.1903,14.1619,14.1619,1228000.0
2014-08-28 09:35:00,14.98,15.0,14.97,14.98,701600.0,14.1619,14.1808,14.1525,14.1619,701600.0
2014-08-28 09:40:00,14.98,14.99,14.97,14.98,448800.0,14.1619,14.1714,14.1525,14.1619,448800.0
2014-08-28 09:45:00,14.97,15.0,14.97,15.0,564000.0,14.1525,14.1808,14.1525,14.1808,564000.0
2014-08-28 09:50:00,15.0,15.03,15.0,15.03,375200.0,14.1808,14.2092,14.1808,14.2092,375200.0
2014-08-28 09:55:00,15.03,15.04,15.03,15.03,362400.0,14.2092,14.2186,14.2092,14.2092,362400.0
2014-08-28 10:00:00,15.03,15.04,15.02,15.03,440000.0,14.2092,14.2186,14.1997,14.2092,440000.0
2014-08-28 10:05:00,15.02,15.05,15.02,15.04,633600.0,14.1997,14.2281,14.1997,14.2186,633600.0
2014-08-28 10:10:00,15.04,15.04,15.01,15.01,580800.0,14.2186,14.2186,14.1903,14.1903,580800.0
2014-08-28 10:15:00,15.01,15.02,14.99,15.0,907200.0,14.1903,14.1997,14.1714,14.1808,907200.0
2014-08-28 10:20:00,15.0,15.03,14.99,15.02,556000.0,14.1808,14.2092,14.1714,14.1997,556000.0
2014-08-28 10:25:00,15.02,15.03,15.02,15.03,344800.0,14.1997,14.2092,14.1997,14.2092,344800.0
2014-08-28 10:30:00,15.03,15.03,15.01,15.02,505600.0,14.2092,14.2092,14.1903,14.1997,505600.0
2014-08-28 10:35:00,15.02,15.03,15.01,15.01,242400.0,14.1997,14.2092,14.1903,14.1903,242400.0
2014-08-28 10:40:00,15.01,15.03,15.01,15.03,204000.0,14.1903,14.2092,14.1903,14.2092,204000.0
2014-08-28 10:45:00,15.04,15.06,15.03,15.05,823200.0,14.2186,14.2375,14.2092,14.2281,823200.0
2014-08-28 10:50:00,15.05,15.06,15.04,15.06,287200.0,14.2281,14.2375,14.2186,14.2375,287200.0
2014-08-28 10:55:00,15.05,15.06,15.04,15.05,304000.0,14.2281,14.2375,14.2186,14.2281,304000.0
2014-08-28 11:00:00,15.05,15.06,15.04,15.05,327200.0,14.2281,14.2375,14.2186,14.2281,327200.0
2014-08-28 11:05:00,15.05,15.06,15.04,15.05,204800.0,14.2281,14.2375,14.2186,14.2281,204800.0
2014-08-28 11:10:00,15.05,15.06,15.04,15.05,307200.0,14.2281,14.2375,14.2186,14.2281,307200.0
2014-08-28 11:15:00,15.05,15.05,15.03,15.04,436000.0,14.2281,14.2281,14.2092,14.2186,436000.0
2014-08-28 11:20:00,15.04,15.05,15.04,15.04,147200.0,14.2186,14.2281,14.2186,14.2186,147200.0
2014-08-28 11:25:00,15.04,15.05,15.04,15.05,284800.0,14.2186,14.2281,14.2186,14.2281,284800.0
2014-08-28 11:30:00,15.05,15.06,15.04,15.04,376800.0,14.2281,14.2375,14.2186,14.2186,376800.0
2014-08-28 11:35:00,15.04,15.06,15.04,15.06,322400.0,14.2186,14.2375,14.2186,14.2375,322400.0
2014-08-28 11:40:00,15.06,15.06,15.05,15.05,195200.0,14.2375,14.2375,14.2281,14.2281,195200.0
2014-08-28 11:45:00,15.05,15.06,15.04,15.04,284000.0,14.2281,14.2375,14.2186,14.2186,284000.0
2014-08-28 11:50:00,15.04,15.06,15.04,15.06,159200.0,14.2186,14.2375,14.2186,14.2375,159200.0
2014-08-28 11:55:00,15.06,15.06,15.05,15.06,245600.0,14.2375,14.2375,14.2281,14.2375,245600.0
2014-08-28 12:00:00,15.06,15.06,15.05,15.05,243200.0,14.2375,14.2375,14.2281,14.2281,243200.0
2014-08-28 12:05:00,15.05,15.05,15.05,15.05,121600.0,14.2281,14.2281,14.2281,14.2281,121600.0
2014-08-28 12:10:00,15.05,15.06,15.05,15.06,96800.0,14.2281,14.2375,14.2281,14.2375,96800.0
2014-08-28 12:15:00,15.06,15.08,15.06,15.08,475200.0,14.2375,14.2565,14.2375,14.2565,475200.0
2014-08-28 12:20:00,15.08,15.09,15.07,15.09,115200.0,14.2565,14.2659,14.247,14.2659,115200.0
2014-08-28 12:25:00,15.09,15.09,15.08,15.09,110400.0,14.2659,14.2659,14.2565,14.2659,110400.0
2014-08-28 12:30:00,15.09,15.09,15.08,15.09,317600.0,14.2659,14.2659,14.2565,14.2659,317600.0
2014-08-28 12:35:00,15.08,15.08,15.08,15.08,131200.0,14.2565,14.2565,14.2565,14.2565,131200.0
2014-08-28 12:40:00,15.08,15.09,15.08,15.08,100000.0,14.2565,14.2659,14.2565,14.2565,100000.0
2014-08-28 12:45:00,15.08,15.1,15.08,15.09,232800.0,14.2565,14.2754,14.2565,14.2659,232800.0
2014-08-28 12:50:00,15.09,15.09,15.09,15.09,153600.0,14.2659,14.2659,14.2659,14.2659,153600.0
2014-08-28 12:55:00,15.09,15.09,15.08,15.09,139200.0,14.2659,14.2659,14.2565,14.2659,139200.0
2014-08-28 13:00:00,15.09,15.09,15.08,15.08,161600.0,14.2659,14.2659,14.2565,14.2565,161600.0
2014-08-28 13:05:00,15.08,15.09,15.08,15.09,191200.0,14.2565,14.2659,14.2565,14.2659,191200.0
2014-08-28 13:10:00,15.08,15.09,15.08,15.08,109600.0,14.2565,14.2659,14.2565,14.2565,109600.0
2014-08-28 13:15:00,15.08,15.08,15.08,15.08,112000.0,14.2565,14.2565,14.2565,14.2565,112000.0
2014-08-28 13:20:00,15.08,15.08,15.07,15.07,85600.0,14.2565,14.2565,14.247,14.247,85600.0
2014-08-28 13:25:00,15.07,15.08,15.07,15.08,130400.0,14.247,14.2565,14.247,14.2565,130400.0
2014-08-28 13:30:00,15.08,15.09,15.08,15.08,104000.0,14.2565,14.2659,14.2565,14.2565,104000.0
2014-08-28 13:35:00,15.08,15.08,15.07,15.08,129600.0,14.2565,14.2565,14.247,14.2565,129600.0
2014-08-28 13:40:00,15.08,15.09,15.08,15.09,148000.0,14.2565,14.2659,14.2565,14.2659,148000.0
2014-08-28 13:45:00,15.09,15.09,15.09,15.09,85600.0,14.2659,14.2659,14.2659,14.2659,85600.0
2014-08-28 13:50:00,15.09,15.09,15.09,15.09,57600.0,14.2659,14.2659,14.2659,14.2659,57600.0
2014-08-28 13:55:00,15.09,15.09,15.08,15.09,148800.0,14.2659,14.2659,14.2565,14.2659,148800.0
2014-08-28 14:00:00,15.08,15.09,15.08,15.08,150400.0,14.2565,14.2659,14.2565,14.2565,150400.0
2014-08-28 14:05:00,15.08,15.08,15.08,15.08,130400.0,14.2565,14.2565,14.2565,14.2565,130400.0
2014-08-28 14:10:00,15.08,15.09,15.08,15.09,266400.0,14.2565,14.2659,14.2565,14.2659,266400.0
2014-08-28 14:15:00,15.09,15.09,15.08,15.09,207200.0,14.2659,14.2659,14.2565,14.2659,207200.0
2014-08-28 14:20:00,15.08,15.08,15.07,15.08,224000.0,14.2565,14.2565,14.247,14.2565,224000.0
2014-08-28 14:25:00,15.08,15.08,15.08,15.08,54400.0,14.2565,14.2565,14.2565,14.2565,54400.0
2014-08-28 14:30:00,15.08,15.09,15.08,15.09,218400.0,14.2565,14.2659,14.2565,14.2659,218400.0
2014-08-28 14:35:00,15.09,15.09,15.08,15.09,173600.0,14.2659,14.2659,14.2565,14.2659,173600.0
2014-08-28 14:40:00,15.09,15.09,15.08,15.08,132000.0,14.2659,14.2659,14.2565,14.2565,132000.0
2014-08-28 14:45:00,15.08,15.09,15.07,15.07,114400.0,14.2565,14.2659,14.247,14.247,114400.0
2014-08-28 14:50:00,15.07,15.08,15.07,15.08,121600.0,14.247,14.2565,14.247,14.2565,121600.0
2014-08-28 14:55:00,15.08,15.08,15.07,15.07,220800.0,14.2565,14.2565,14.247,14.247,220800.0
2014-08-28 15:00:00,15.07,15.07,15.06,15.07,192000.0,14.247,14.247,14.2375,14.247,192000.0
2014-08-28 15:05:00,15.07,15.08,15.06,15.07,106400.0,14.247,14.2565,14.2375,14.247,106400.0
2014-08-28 15:10:00,15.06,15.06,15.06,15.06,130400.0,14.2375,14.2375,14.2375,14.2375,130400.0
2014-08-28 15:15:00,15.06,15.08,15.06,15.08,426400.0,14.2375,14.2565,14.2375,14.2565,426400.0
2014-08-28 15:20:00,15.08,15.08,15.08,15.08,151200.0,14.2565,14.2565,14.2565,14.2565,151200.0
2014-08-28 15:25:00,15.08,15.08,15.08,15.08,137600.0,14.2565,14.2565,14.2565,14.2565,137600.0
2014-08-28 15:30:00,15.08,15.09,15.08,15.09,252000.0,14.2565,14.2659,14.2565,14.2659,252000.0
2014-08-28 15:35:00,15.09,15.09,15.08,15.09,86400.0,14.2659,14.2659,14.2565,14.2659,86400.0
2014-08-28 15:40:00,15.08,15.09,15.08,15.08,323200.0,14.2565,14.2659,14.2565,14.2565,323200.0
2014-08-28 15:45:00,15.08,15.08,15.07,15.07,266400.0,14.2565,14.2565,14.247,14.247,266400.0
2014-08-28 15:50:00,15.07,15.07,15.06,15.06,320000.0,14.247,14.247,14.2375,14.2375,320000.0
2014-08-28 15:55:00,15.06,15.08,15.05,15.08,839200.0,14.2375,14.2565,14.2281,14.2565,839200.0
2014-08-29 09:30:00,15.13,15.14,15.12,15.12,762400.0,14.3037,14.3132,14.2943,14.2943,762400.0
2014-08-29 09:35:00,15.12,15.13,15.11,15.12,480800.0,14.2943,14.3037,14.2848,14.2943,480800.0
2014-08-29 09:40:00,15.11,15.13,15.1,15.12,652000.0,14.2848,14.3037,14.2754,14.2943,652000.0
2014-08-29 09:45:00,15.11,15.11,15.08,15.08,666400.0,14.2848,14.2848,14.2565,14.2565,666400.0
2014-08-29 09:50:00,15.08,15.08,15.06,15.08,476800.0,14.2565,14.2565,14.2375,14.2565,476800.0
2014-08-29 09:55:00,15.08,15.09,15.06,15.08,536800.0,14.2565,14.2659,14.2375,14.2565,536800.0
2014-08-29 10:00:00,15.08,15.09,15.06,15.07,475200.0,14.2565,14.2659,14.2375,14.247,475200.0
2014-08-29 10:05:00,15.07,15.08,15.05,15.06,386400.0,14.247,14.2565,14.2281,14.2375,386400.0
2014-08-29 10:10:00,15.06,15.06,15.03,15.05,731200.0,14.2375,14.2375,14.2092,14.2281,731200.0
2014-08-29 10:15:00,15.05,15.06,15.04,15.05,591200.0,14.2281,14.2375,14.2186,14.2281,591200.0
2014-08-29 10:20:00,15.06,15.06,15.04,15.04,612800.0,14.2375,14.2375,14.2186,14.2186,612800.0
2014-08-29 10:25:00,15.04,15.06,15.04,15.05,531200.0,14.2186,14.2375,14.2186,14.2281,531200.0
2014-08-29 10:30:00,15.05,15.07,15.04,15.07,400800.0,14.2281,14.247,14.2186,14.247,400800.0
2014-08-29 10:35:00,15.07,15.07,15.06,15.07,525600.0,14.247,14.247,14.2375,14.247,525600.0
2014-08-29 10:40:00,15.06,15.08,15.06,15.07,360000.0,14.2375,14.2565,14.2375,14.247,360000.0
2014-08-29 10:45:00,15.07,15.08,15.07,15.08,276800.0,14.247,14.2565,14.247,14.2565,276800.0
2014-08-29 10:50:00,15.08,15.09,15.08,15.08,222400.0,14.2565,14.2659,14.2565,14.2565,222400.0
2014-08-29 10:55:00,15.08,15.1,15.08,15.1,270400.0,14.2565,14.2754,14.2565,14.2754,270400.0
2014-08-29 11:00:00,15.1,15.11,15.1,15.1,270400.0,14.2754,14.2848,14.2754,14.2754,270400.0
2014-08-29 11:05:00,15.1,15.11,15.1,15.11,288000.0,14.2754,14.2848,14.2754,14.2848,288000.0
2014-08-29 11:10:00,15.11,15.13,15.1,15.12,408000.0,14.2848,14.3037,14.2754,14.2943,408000.0
2014-08-29 11:15:00,15.12,15.13,15.11,15.11,627200.0,14.2943,14.3037,14.2848,14.2848,627200.0
2014-08-29 11:20:00,15.11,15.12,15.11,15.12,217600.0,14.2848,14.2943,14.2848,14.2943,217600.0
2014-08-29 11:25:00,15.12,15.13,15.11,15.13,284800.0,14.2943,14.3037,14.2848,14.3037,284800.0
2014-08-29 11:30:00,15.12,15.14,15.12,15.14,296000.0,14.2943,14.3132,14.2943,14.3132,296000.0
2014-08-29 11:35:00,15.14,15.16,15.14,15.15,716000.0,14.3132,14.3321,14.3132,14.3226,716000.0
2014-08-29 11:40:00,15.15,15.16,15.15,15.15,123200.0,14.3226,14.3321,14.3226,14.3226,123200.0
2014-08-29 11:45:00,15.15,15.15,15.15,15.15,144800.0,14.3226,14.3226,14.3226,14.3226,144800.0
2014-08-29 11:50:00,15.15,15.16,15.15,15.15,112000.0,14.3226,14.3321,14.3226,14.3226,112000.0
2014-08-29 11:55:00,15.15,15.16,15.15,15.15,196000.0,14.3226,14.3321,14.3226,14.3226,196000.0
2014-08-29 12:00:00,15.15,15.17,15.15,15.15,467200.0,14.3226,14.3415,14.3226,14.3226,467200.0
2014-08-29 12:05:00,15.15,15.15,15.14,15.15,238400.0,14.3226,14.3226,14.3132,14.3226,238400.0
2014-08-29 12:10:00,15.15,15.15,15.14,15.14,200000.0,14.3226,14.3226,14.3132,14.3132,200000.0
2014-08-29 12:15:00,15.14,15.14,15.14,15.14,121600.0,14.3132,14.3132,14.3132,14.3132,121600.0
2014-08-29 12:20:00,15.14,15.14,15.13,15.14,139200.0,14.3132,14.3132,14.3037,14.3132,139200.0
2014-08-29 12:25:00,15.14,15.14,15.13,15.13,223200.0,14.3132,14.3132,14.3037,14.3037,223200.0
2014-08-29 12:30:00,15.13,15.13,15.13,15.13,148000.0,14.3037,14.3037,14.3037,14.3037,148000.0
2014-08-29 12:35:00,15.13,15.13,15.12,15.13,114400.0,14.3037,14.3037,14.2943,14.3037,114400.0
2014-08-29 12:40:00,15.13,15.13,15.12,15.12,129600.0,14.3037,14.3037,14.2943,14.2943,129600.0
2014-08-29 12:45:00,15.13,15.13,15.13,15.13,214400.0,14.3037,14.3037,14.3037,14.3037,214400.0
2014-08-29 12:50:00,15.13,15.13,15.13,15.13,80000.0,14.3037,14.3037,14.3037,14.3037,80000.0
2014-08-29 12:55:00,15.13,15.14,15.13,15.13,169600.0,14.3037,14.3132,14.3037,14.3037,169600.0
2014-08-29 13:00:00,15.13,15.14,15.13,15.13,164800.0,14.3037,14.3132,14.3037,14.3037,164800.0
2014-08-29 13:05:00,15.14,15.14,15.13,15.14,102400.0,14.3132,14.3132,14.3037,14.3132,102400.0
2014-08-29 13:10:00,15.14,15.14,15.13,15.13,72000.0,14.3132,14.3132,14.3037,14.3037,72000.0
2014-08-29 13:15:00,15.13,15.13,15.13,15.13,90400.0,14.3037,14.3037,14.3037,14.3037,90400.0
2014-08-29 13:20:00,15.13,15.13,15.11,15.11,200800.0,14.3037,14.3037,14.2848,14.2848,200800.0
2014-08-29 13:25:00,15.12,15.12,15.11,15.12,169600.0,14.2943,14.2943,14.2848,14.2943,169600.0
2014-08-29 13:30:00,15.12,15.12,15.12,15.12,128000.0,14.2943,14.2943,14.2943,14.2943,128000.0
2014-08-29 13:35:00,15.12,15.12,15.11,15.12,97600.0,14.2943,14.2943,14.2848,14.2943,97600.0
2014-08-29 13:40:00,15.12,15.13,15.12,15.12,46400.0,14.2943,14.3037,14.2943,14.2943,46400.0
2014-08-29 13:45:00,15.12,15.12,15.12,15.12,72800.0,14.2943,14.2943,14.2943,14.2943,72800.0
2014-08-29 13:50:00,15.12,15.12,15.11,15.12,111200.0,14.2943,14.2943,14.2848,14.2943,111200.0
2014-08-29 13:55:00,15.12,15.12,15.12,15.12,46400.0,14.2943,14.2943,14.2943,14.2943,46400.0
2014-08-29 14:00:00,15.12,15.13,15.12,15.12,221600.0,14.2943,14.3037,14.2943,14.2943,221600.0
2014-08-29 14:05:00,15.12,15.13,15.12,15.13,118400.0,14.2943,14.3037,14.2943,14.3037,118400.0
2014-08-29 14:10:00,15.13,15.13,15.13,15.13,145600.0,14.3037,14.3037,14.3037,14.3037,145600.0
2014-08-29 14:15:00,15.13,15.13,15.12,15.12,180000.0,14.3037,14.3037,14.2943,14.2943,180000.0
2014-08-29 14:20:00,15.12,15.13,15.12,15.13,454400.0,14.2943,14.3037,14.2943,14.3037,454400.0
2014-08-29 14:25:00,15.12,15.13,15.12,15.13,244000.0,14.2943,14.3037,14.2943,14.3037,244000.0
2014-08-29 14:30:00,15.13,15.13,15.12,15.12,48800.0,14.3037,14.3037,14.2943,14.2943,48800.0
2014-08-29 14:35:00,15.12,15.12,15.12,15.12,106400.0,14.2943,14.2943,14.2943,14.2943,106400.0
2014-08-29 14:40:00,15.12,15.12,15.11,15.11,80000.0,14.2943,14.2943,14.2848,14.2848,80000.0
2014-08-29 14:45:00,15.11,15.12,15.11,15.11,79200.0,14.2848,14.2943,14.2848,14.2848,79200.0
2014-08-29 14:50:00,15.11,15.11,15.11,15.11,102400.0,14.2848,14.2848,14.2848,14.2848,102400.0
2014-08-29 14:55:00,15.11,15.12,15.11,15.12,62400.0,14.2848,14.2943,14.2848,14.2943,62400.0
2014-08-29 15:00:00,15.12,15.12,15.11,15.12,235200.0,14.2943,14.2943,14.2848,14.2943,235200.0
2014-08-29 15:05:00,15.12,15.12,15.1,15.1,171200.0,14.2943,14.2943,14.2754,14.2754,171200.0
2014-08-29 15:10:00,15.1,15.12,15.1,15.11,341600.0,14.2754,14.2943,14.2754,14.2848,341600.0
2014-08-29 15:15:00,15.11,15.12,15.11,15.12,160800.0,14.2848,14.2943,14.2848,14.2943,160800.0
2014-08-29 15:20:00,15.12,15.12,15.11,15.12,136800.0,14.2943,14.2943,14.2848,14.2943,136800.0
2014-08-29 15:25:00,15.12,15.12,15.11,15.11,107200.0,14.2943,14.2943,14.2848,14.2848,107200.0
2014-08-29 15:30:00,15.11,15.12,15.11,15.12,312000.0,14.2848,14.2943,14.2848,14.2943,312000.0
2014-08-29 15:35:00,15.13,15.14,15.13,15.13,255200.0,14.3037,14.3132,14.3037,14.3037,255200.0
2014-08-29 15:40:00,15.13,15.14,15.13,15.14,165600.0,14.3037,14.3132,14.3037,14.3132,165600.0
2014-08-29 15:45:00,15.14,15.15,15.14,15.15,688000.0,14.3132,14.3226,14.3132,14.3226,688000.0
2014-08-29 15:50:00,15.15,15.15,15.15,15.15,1179200.0,14.3226,14.3226,14.3226,14.3226,1179200.0
2014-08-29 15:55:00,15.15,15.17,15.15,15.17,964800.0,14.3226,14.3415,14.3226,14.3415,964800.0
2014-09-02 09:30:00,15.21,15.21,15.19,15.21,523200.0,14.3794,14.3794,14.3605,14.3794,523200.0
2014-09-02 09:35:00,15.21,15.21,15.15,15.16,726400.0,14.3794,14.3794,14.3226,14.3321,726400.0
2014-09-02 09:40:00,15.15,15.16,15.14,15.15,361600.0,14.3226,14.3321,14.3132,14.3226,361600.0
2014-09-02 09:45:00,15.15,15.16,15.13,15.16,357600.0,14.3226,14.3321,14.3037,14.3321,357600.0
2014-09-02 09:50:00,15.16,15.18,15.16,15.17,473600.0,14.3321,14.351,14.3321,14.3415,473600.0
2014-09-02 09:55:00,15.17,15.17,15.14,15.16,292000.0,14.3415,14.3415,14.3132,14.3321,292000.0
2014-09-02 10:00:00,15.16,15.17,15.13,15.15,831200.0,14.3321,14.3415,14.3037,14.3226,831200.0
2014-09-02 10:05:00,15.15,15.16,15.14,15.15,309600.0,14.3226,14.3321,14.3132,14.3226,309600.0
2014-09-02 10:10:00,15.15,15.19,15.15,15.17,454400.0,14.3226,14.3605,14.3226,14.3415,454400.0
2014-09-02 10:15:00,15.18,15.18,15.15,15.16,315200.0,14.351,14.351,14.3226,14.3321,315200.0
2014-09-02 10:20:00,15.16,15.18,15.15,15.17,192000.0,14.3321,14.351,14.3226,14.3415,192000.0
2014-09-02 10:25:00,15.18,15.18,15.16,15.17,266400.0,14.351,14.351,14.3321,14.3415,266400.0
2014-09-02 10:30:00,15.17,15.18,15.16,15.18,216000.0,14.3415,14.351,14.3321,14.351,216000.0
2014-09-02 10:35:00,15.18,15.18,15.16,15.17,200000.0,14.351,14.351,14.3321,14.3415,200000.0
2014-09-02 10:40:00,15.17,15.2,15.17,15.19,623200.0,14.3415,14.3699,14.3415,14.3605,623200.0
2014-09-02 10:45:00,15.19,15.2,15.18,15.19,320000.0,14.3605,14.3699,14.351,14.3605,320000.0
2014-09-02 10:50:00,15.19,15.19,15.18,15.19,341600.0,14.3605,14.3605,14.351,14.3605,341600.0
2014-09-02 10:55:00,15.19,15.2,15.19,15.2,208800.0,14.3605,14.3699,14.3605,14.3699,208800.0
2014-09-02 11:00:00,15.2,15.2,15.19,15.19,396000.0,14.3699,14.3699,14.3605,14.3605,396000.0
2014-09-02 11:05:00,15.19,15.2,15.18,15.19,352000.0,14.3605,14.3699,14.351,14.3605,352000.0
2014-09-02 11:10:00,15.19,15.19,15.16,15.16,397600.0,14.3605,14.3605,14.3321,14.3321,397600.0
2014-09-02 11:15:00,15.16,15.17,15.14,15.14,407200.0,14.3321,14.3415,14.3132,14.3132,407200.0
2014-09-02 11:20:00,15.14,15.15,15.14,15.14,444000.0,14.3132,14.3226,14.3132,14.3132,444000.0
2014-09-02 11:25:00,15.14,15.15,15.13,15.14,324000.0,14.3132,14.3226,14.3037,14.3132,324000.0
2014-09-02 11:30:00,15.14,15.15,15.14,15.15,392800.0,14.3132,14.3226,14.3132,14.3226,392800.0
2014-09-02 11:35:00,15.15,15.15,15.14,15.15,220800.0,14.3226,14.3226,14.3132,14.3226,220800.0
2014-09-02 11:40:00,15.15,15.15,15.13,15.14,482400.0,14.3226,14.3226,14.3037,14.3132,482400.0
2014-09-02 11:45:00,15.14,15.15,15.11,15.11,527200.0,14.3132,14.3226,14.2848,14.2848,527200.0
2014-09-02 11:50:00,15.11,15.11,15.09,15.1,809600.0,14.2848,14.2848,14.2659,14.2754,809600.0
2014-09-02 11:55:00,15.1,15.1,15.09,15.1,305600.0,14.2754,14.2754,14.2659,14.2754,305600.0
2014-09-02 12:00:00,15.1,15.1,15.09,15.1,1080000.0,14.2754,14.2754,14.2659,14.2754,1080000.0
2014-09-02 12:05:00,15.1,15.11,15.1,15.1,307200.0,14.2754,14.2848,14.2754,14.2754,307200.0
2014-09-02 12:10:00,15.1,15.12,15.1,15.11,286400.0,14.2754,14.2943,14.2754,14.2848,286400.0
2014-09-02 12:15:00,15.11,15.12,15.11,15.12,276000.0,14.2848,14.2943,14.2848,14.2943,276000.0
2014-09-02 12:20:00,15.12,15.12,15.12,15.12,185600.0,14.2943,14.2943,14.2943,14.2943,185600.0
2014-09-02 12:25:00,15.12,15.12,15.12,15.12,138400.0,14.2943,14.2943,14.2943,14.2943,138400.0
2014-09-02 12:30:00,15.12,15.12,15.08,15.09,486400.0,14.2943,14.2943,14.2565,14.2659,486400.0
2014-09-02 12:35:00,15.09,15.09,15.07,15.07,321600.0,14.2659,14.2659,14.247,14.247,321600.0
2014-09-02 12:40:00,15.08,15.08,15.06,15.06,776000.0,14.2565,14.2565,14.2375,14.2375,776000.0
2014-09-02 12:45:00,15.06,15.07,15.05,15.07,378400.0,14.2375,14.247,14.2281,14.247,378400.0
2014-09-02 12:50:00,15.07,15.07,15.06,15.07,138400.0,14.247,14.247,14.2375,14.247,138400.0
2014-09-02 12:55:00,15.06,15.07,15.05,15.05,270400.0,14.2375,14.247,14.2281,14.2281,270400.0
2014-09-02 13:00:00,15.05,15.06,15.04,15.04,495200.0,14.2281,14.2375,14.2186,14.2186,495200.0
2014-09-02 13:05:00,15.04,15.06,15.04,15.06,270400.0,14.2186,14.2375,14.2186,14.2375,270400.0
2014-09-02 13:10:00,15.06,15.07,15.06,15.06,327200.0,14.2375,14.247,14.2375,14.2375,327200.0
2014-09-02 13:15:00,15.06,15.07,15.06,15.06,270400.0,14.2375,14.247,14.2375,14.2375,270400.0
2014-09-02 13:20:00,15.06,15.07,15.06,15.06,236000.0,14.2375,14.247,14.2375,14.2375,236000.0
2014-09-02 13:25:00,15.06,15.06,15.05,15.05,248000.0,14.2375,14.2375,14.2281,14.2281,248000.0
2014-09-02 13:30:00,15.05,15.05,15.04,15.04,359200.0,14.2281,14.2281,14.2186,14.2186,359200.0
2014-09-02 13:35:00,15.04,15.06,15.04,15.06,421600.0,14.2186,14.2375,14.2186,14.2375,421600.0
2014-09-02 13:40:00,15.06,15.06,15.05,15.05,364000.0,14.2375,14.2375,14.2281,14.2281,364000.0
2014-09-02 13:45:00,15.05,15.06,15.05,15.05,134400.0,14.2281,14.2375,14.2281,14.2281,134400.0
2014-09-02 13:50:00,15.05,15.07,15.05,15.07,455200.0,14.2281,14.247,14.2281,14.247,455200.0
2014-09-02 13:55:00,15.07,15.08,15.07,15.07,544000.0,14.247,14.2565,14.247,14.247,544000.0
2014-09-02 14:00:00,15.07,15.08,15.07,15.08,192000.0,14.247,14.2565,14.247,14.2565,192000.0
2014-09-02 14:05:00,15.08,15.09,15.08,15.09,557600.0,14.2565,14.2659,14.2565,14.2659,557600.0
2014-09-02 14:10:00,15.09,15.1,15.09,15.1,276800.0,14.2659,14.2754,14.2659,14.2754,276800.0
2014-09-02 14:15:00,15.1,15.1,15.09,15.1,225600.0,14.2754,14.2754,14.2659,14.2754,225600.0
2014-09-02 14:20:00,15.1,15.1,15.09,15.1,377600.0,14.2754,14.2754,14.2659,14.2754,377600.0
2014-09-02 14:25:00,15.1,15.1,15.09,15.1,944000.0,14.2754,14.2754,14.2659,14.2754,944000.0
2014-09-02 14:30:00,15.1,15.11,15.09,15.1,765600.0,14.2754,14.2848,14.2659,14.2754,765600.0
2014-09-02 14:35:00,15.09,15.1,15.09,15.09,288000.0,14.2659,14.2754,14.2659,14.2659,288000.0
2014-09-02 14:40:00,15.09,15.1,15.09,15.1,651200.0,14.2659,14.2754,14.2659,14.2754,651200.0
2014-09-02 14:45:00,15.1,15.11,15.1,15.1,1399200.0,14.2754,14.2848,14.2754,14.2754,1399200.0
2014-09-02 14:50:00,15.1,15.12,15.1,15.12,1010400.0,14.2754,14.2943,14.2754,14.2943,1010400.0
2014-09-02 14:55:00,15.12,15.13,15.12,15.12,964800.0,14.2943,14.3037,14.2943,14.2943,964800.0
2014-09-02 15:00:00,15.12,15.13,15.12,15.12,312800.0,14.2943,14.3037,14.2943,14.2943,312800.0
2014-09-02 15:05:00,15.12,15.12,15.11,15.11,240000.0,14.2943,14.2943,14.2848,14.2848,240000.0
2014-09-02 15:10:00,15.11,15.12,15.11,15.12,299200.0,14.2848,14.2943,14.2848,14.2943,299200.0
2014-09-02 15:15:00,15.12,15.12,15.11,15.11,150400.0,14.2943,14.2943,14.2848,14.2848,150400.0
2014-09-02 15:20:00,15.11,15.12,15.11,15.11,249600.0,14.2848,14.2943,14.2848,14.2848,249600.0
2014-09-02 15:25:00,15.11,15.12,15.11,15.12,496000.0,14.2848,14.2943,14.2848,14.2943,496000.0
2014-09-02 15:30:00,15.12,15.12,15.1,15.11,471200.0,14.2943,14.2943,14.2754,14.2848,471200.0
2014-09-02 15:35:00,15.11,15.11,15.1,15.11,291200.0,14.2848,14.2848,14.2754,14.2848,291200.0
2014-09-02 15:40:00,15.11,15.14,15.11,15.14,600800.0,14.2848,14.3132,14.2848,14.3132,600800.0
2014-09-02 15:45:00,15.14,15.14,15.13,15.14,648800.0,14.3132,14.3132,14.3037,14.3132,648800.0
2014-09-02 15:50:00,15.14,15.15,15.14,15.14,614400.0,14.3132,14.3226,14.3132,14.3132,614400.0
2014-09-02 15:55:00,15.14,15.14,15.13,15.14,1889600.0,14.3132,14.3132,14.3037,14.3132,1889600.0
2014-09-03 09:30:00,15.26,15.27,15.24,15.24,533600.0,14.4266,14.4361,14.4077,14.4077,533600.0
2014-09-03 09:35:00,15.24,15.25,15.22,15.23,538400.0,14.4077,14.4172,14.3888,14.3983,538400.0
2014-09-03 09:40:00,15.23,15.24,15.22,15.23,1033600.0,14.3983,14.4077,14.3888,14.3983,1033600.0
2014-09-03 09:45:00,15.23,15.25,15.23,15.24,808000.0,14.3983,14.4172,14.3983,14.4077,808000.0
2014-09-03 09:50:00,15.24,15.24,15.22,15.22,820800.0,14.4077,14.4077,14.3888,14.3888,820800.0
2014-09-03 09:55:00,15.22,15.23,15.22,15.22,487200.0,14.3888,14.3983,14.3888,14.3888,487200.0
2014-09-03 10:00:00,15.22,15.24,15.22,15.22,360000.0,14.3888,14.4077,14.3888,14.3888,360000.0
2014-09-03 10:05:00,15.23,15.23,15.22,15.23,354400.0,14.3983,14.3983,14.3888,14.3983,354400.0
2014-09-03 10:10:00,15.22,15.24,15.22,15.23,399200.0,14.3888,14.4077,14.3888,14.3983,399200.0
2014-09-03 10:15:00,15.23,15.24,15.22,15.22,464000.0,14.3983,14.4077,14.3888,14.3888,464000.0
2014-09-03 10:20:00,15.22,15.22,15.2,15.2,451200.0,14.3888,14.3888,14.3699,14.3699,451200.0
2014-09-03 10:25:00,15.2,15.2,15.19,15.2,452000.0,14.3699,14.3699,14.3605,14.3699,452000.0
2014-09-03 10:30:00,15.2,15.21,15.2,15.21,471200.0,14.3699,14.3794,14.3699,14.3794,471200.0
2014-09-03 10:35:00,15.21,15.21,15.21,15.21,360800.0,14.3794,14.3794,14.3794,14.3794,360800.0
2014-09-03 10:40:00,15.21,15.22,15.21,15.22,444800.0,14.3794,14.3888,14.3794,14.3888,444800.0
2014-09-03 10:45:00,15.22,15.22,15.21,15.22,292000.0,14.3888,14.3888,14.3794,14.3888,292000.0
2014-09-03 10:50:00,15.22,15.23,15.21,15.21,314400.0,14.3888,14.3983,14.3794,14.3794,314400.0
2014-09-03 10:55:00,15.21,15.22,15.21,15.21,209600.0,14.3794,14.3888,14.3794,14.3794,209600.0
2014-09-03 11:00:00,15.21,15.22,15.2,15.2,319200.0,14.3794,14.3888,14.3699,14.3699,319200.0
2014-09-03 11:05:00,15.2,15.2,15.19,15.2,385600.0,14.3699,14.3699,14.3605,14.3699,385600.0
2014-09-03 11:10:00,15.2,15.21,15.2,15.2,441600.0,14.3699,14.3794,14.3699,14.3699,441600.0
2014-09-03 11:15:00,15.2,15.2,15.18,15.18,560000.0,14.3699,14.3699,14.351,14.351,560000.0
2014-09-03 11:20:00,15.18,15.19,15.18,15.18,427200.0,14.351,14.3605,14.351,14.351,427200.0
2014-09-03 11:25:00,15.18,15.19,15.14,15.15,821600.0,14.351,14.3605,14.3132,14.3226,821600.0
2014-09-03 11:30:00,15.15,15.16,15.14,15.15,362400.0,14.3226,14.3321,14.3132,14.3226,362400.0
2014-09-03 11:35:00,15.16,15.17,15.15,15.15,307200.0,14.3321,14.3415,14.3226,14.3226,307200.0
2014-09-03 11:40:00,15.15,15.15,15.13,15.13,487200.0,14.3226,14.3226,14.3037,14.3037,487200.0
2014-09-03 11:45:00,15.13,15.13,15.12,15.13,414400.0,14.3037,14.3037,14.2943,14.3037,414400.0
2014-09-03 11:50:00,15.13,15.15,15.12,15.14,441600.0,14.3037,14.3226,14.2943,14.3132,441600.0
2014-09-03 11:55:00,15.14,15.15,15.11,15.12,381600.0,14.3132,14.3226,14.2848,14.2943,381600.0
2014-09-03 12:00:00,15.12,15.12,15.11,15.12,698400.0,14.2943,14.2943,14.2848,14.2943,698400.0
2014-09-03 12:05:00,15.12,15.12,15.11,15.12,486400.0,14.2943,14.2943,14.2848,14.2943,486400.0
2014-09-03 12:10:00,15.12,15.14,15.12,15.14,284800.0,14.2943,14.3132,14.2943,14.3132,284800.0
2014-09-03 12:15:00,15.14,15.15,15.14,15.14,282400.0,14.3132,14.3226,14.3132,14.3132,282400.0
2014-09-03 12:20:00,15.14,15.15,15.14,15.14,228000.0,14.3132,14.3226,14.3132,14.3132,228000.0
2014-09-03 12:25:00,15.15,15.16,15.15,15.15,530400.0,14.3226,14.3321,14.3226,14.3226,530400.0
2014-09-03 12:30:00,15.15,15.16,15.15,15.15,454400.0,14.3226,14.3321,14.3226,14.3226,454400.0
2014-09-03 12:35:00,15.15,15.17,15.15,15.17,355200.0,14.3226,14.3415,14.3226,14.3415,355200.0
2014-09-03 12:40:00,15.17,15.19,15.17,15.18,686400.0,14.3415,14.3605,14.3415,14.351,686400.0
2014-09-03 12:45:00,15.18,15.18,15.17,15.17,513600.0,14.351,14.351,14.3415,14.3415,513600.0
2014-09-03 12:50:00,15.17,15.17,15.17,15.17,338400.0,14.3415,14.3415,14.3415,14.3415,338400.0
2014-09-03 12:55:00,15.17,15.18,15.17,15.17,100000.0,14.3415,14.351,14.3415,14.3415,100000.0
2014-09-03 13:00:00,15.17,15.17,15.16,15.17,259200.0,14.3415,14.3415,14.3321,14.3415,259200.0
2014-09-03 13:05:00,15.17,15.18,15.17,15.17,335200.0,14.3415,14.351,14.3415,14.3415,335200.0
2014-09-03 13:10:00,15.17,15.19,15.17,15.19,244800.0,14.3415,14.3605,14.3415,14.3605,244800.0
2014-09-03 13:15:00,15.19,15.19,15.17,15.18,248800.0,14.3605,14.3605,14.3415,14.351,248800.0
2014-09-03 13:20:00,15.18,15.18,15.17,15.18,123200.0,14.351,14.351,14.3415,14.351,123200.0
2014-09-03 13:25:00,15.18,15.19,15.18,15.18,664000.0,14.351,14.3605,14.351,14.351,664000.0
2014-09-03 13:30:00,15.18,15.19,15.18,15.18,257600.0,14.351,14.3605,14.351,14.351,257600.0
2014-09-03 13:35:00,15.18,15.19,15.17,15.17,361600.0,14.351,14.3605,14.3415,14.3415,361600.0
2014-09-03 13:40:00,15.17,15.17,15.16,15.17,217600.0,14.3415,14.3415,14.3321,14.3415,217600.0
2014-09-03 13:45:00,15.17,15.17,15.16,15.16,104800.0,14.3415,14.3415,14.3321,14.3321,104800.0
2014-09-03 13:50:00,15.16,15.16,15.14,15.16,172800.0,14.3321,14.3321,14.3132,14.3321,172800.0
2014-09-03 13:55:00,15.16,15.17,15.15,15.17,59200.0,14.3321,14.3415,14.3226,14.3415,59200.0
2014-09-03 14:00:00,15.17,15.17,15.16,15.17,104800.0,14.3415,14.3415,14.3321,14.3415,104800.0
2014-09-03 14:05:00,15.17,15.17,15.17,15.17,264000.0,14.3415,14.3415,14.3415,14.3415,264000.0
2014-09-03 14:10:00,15.16,15.17,15.16,15.16,146400.0,14.3321,14.3415,14.3321,14.3321,146400.0
2014-09-03 14:15:00,15.16,15.16,15.15,15.15,291200.0,14.3321,14.3321,14.3226,14.3226,291200.0
2014-09-03 14:20:00,15.15,15.15,15.14,15.15,253600.0,14.3226,14.3226,14.3132,14.3226,253600.0
2014-09-03 14:25:00,15.15,15.15,15.13,15.15,388800.0,14.3226,14.3226,14.3037,14.3226,388800.0
2014-09-03 14:30:00,15.15,15.16,15.15,15.15,207200.0,14.3226,14.3321,14.3226,14.3226,207200.0
2014-09-03 14:35:00,15.15,15.15,15.15,15.15,84000.0,14.3226,14.3226,14.3226,14.3226,84000.0
2014-09-03 14:40:00,15.15,15.16,15.14,15.15,161600.0,14.3226,14.3321,14.3132,14.3226,161600.0
2014-09-03 14:45:00,15.15,15.15,15.13,15.13,240000.0,14.3226,14.3226,14.3037,14.3037,240000.0
2014-09-03 14:50:00,15.13,15.13,15.12,15.13,352800.0,14.3037,14.3037,14.2943,14.3037,352800.0
2014-09-03 14:55:00,15.13,15.13,15.11,15.11,368800.0,14.3037,14.3037,14.2848,14.2848,368800.0
2014-09-03 15:00:00,15.11,15.11,15.09,15.1,633600.0,14.2848,14.2848,14.2659,14.2754,633600.0
2014-09-03 15:05:00,15.1,15.12,15.1,15.12,610400.0,14.2754,14.2943,14.2754,14.2943,610400.0
2014-09-03 15:10:00,15.12,15.12,15.11,15.11,524000.0,14.2943,14.2943,14.2848,14.2848,524000.0
2014-09-03 15:15:00,15.11,15.13,15.11,15.13,553600.0,14.2848,14.3037,14.2848,14.3037,553600.0
2014-09-03 15:20:00,15.13,15.13,15.12,15.12,348000.0,14.3037,14.3037,14.2943,14.2943,348000.0
2014-09-03 15:25:00,15.12,15.13,15.12,15.12,203200.0,14.2943,14.3037,14.2943,14.2943,203200.0
2014-09-03 15:30:00,15.12,15.13,15.11,15.12,301600.0,14.2943,14.3037,14.2848,14.2943,301600.0
2014-09-03 15:35:00,15.12,15.13,15.12,15.12,313600.0,14.2943,14.3037,14.2943,14.2943,313600.0
2014-09-03 15:40:00,15.12,15.13,15.12,15.12,219200.0,14.2943,14.3037,14.2943,14.2943,219200.0
2014-09-03 15:45:00,15.12,15.12,15.1,15.11,477600.0,14.2943,14.2943,14.2754,14.2848,477600.0
2014-09-03 15:50:00,15.12,15.13,15.12,15.13,466400.0,14.2943,14.3037,14.2943,14.3037,466400.0
2014-09-03 15:55:00,15.13,15.14,15.13,15.13,604800.0,14.3037,14.3132,14.3037,14.3037,604800.0
2014-09-04 09:30:00,15.18,15.19,15.16,15.18,705600.0,14.351,14.3605,14.3321,14.351,705600.0
2014-09-04 09:35:00,15.18,15.21,15.18,15.19,854400.0,14.351,14.3794,14.351,14.3605,854400.0
2014-09-04 09:40:00,15.2,15.24,15.2,15.24,332000.0,14.3699,14.4077,14.3699,14.4077,332000.0
2014-09-04 09:45:00,15.24,15.25,15.22,15.23,1168800.0,14.4077,14.4172,14.3888,14.3983,1168800.0
2014-09-04 09:50:00,15.23,15.26,15.23,15.26,686400.0,14.3983,14.4266,14.3983,14.4266,686400.0
2014-09-04 09:55:00,15.26,15.26,15.24,15.25,408800.0,14.4266,14.4266,14.4077,14.4172,408800.0
2014-09-04 10:00:00,15.25,15.26,15.23,15.23,808800.0,14.4172,14.4266,14.3983,14.3983,808800.0
2014-09-04 10:05:00,15.23,15.26,15.23,15.25,488000.0,14.3983,14.4266,14.3983,14.4172,488000.0
2014-09-04 10:10:00,15.26,15.29,15.25,15.28,1160800.0,14.4266,14.455,14.4172,14.4455,1160800.0
2014-09-04 10:15:00,15.28,15.29,15.26,15.26,540000.0,14.4455,14.455,14.4266,14.4266,540000.0
2014-09-04 10:20:00,15.26,15.26,15.25,15.26,383200.0,14.4266,14.4266,14.4172,14.4266,383200.0
2014-09-04 10:25:00,15.27,15.27,15.26,15.27,359200.0,14.4361,14.4361,14.4266,14.4361,359200.0
2014-09-04 10:30:00,15.26,15.28,15.26,15.27,401600.0,14.4266,14.4455,14.4266,14.4361,401600.0
2014-09-04 10:35:00,15.27,15.27,15.25,15.26,537600.0,14.4361,14.4361,14.4172,14.4266,537600.0
2014-09-04 10:40:00,15.26,15.26,15.25,15.26,298400.0,14.4266,14.4266,14.4172,14.4266,298400.0
2014-09-04 10:45:00,15.26,15.28,15.26,15.28,596000.0,14.4266,14.4455,14.4266,14.4455,596000.0
2014-09-04 10:50:00,15.28,15.29,15.28,15.29,336000.0,14.4455,14.455,14.4455,14.455,336000.0
2014-09-04 10:55:00,15.29,15.29,15.27,15.27,392000.0,14.455,14.455,14.4361,14.4361,392000.0
2014-09-04 11:00:00,15.27,15.29,15.27,15.28,495200.0,14.4361,14.455,14.4361,14.4455,495200.0
2014-09-04 11:05:00,15.28,15.28,15.27,15.27,212000.0,14.4455,14.4455,14.4361,14.4361,212000.0
2014-09-04 11:10:00,15.27,15.28,15.26,15.26,416800.0,14.4361,14.4455,14.4266,14.4266,416800.0
2014-09-04 11:15:00,15.26,15.27,15.26,15.27,363200.0,14.4266,14.4361,14.4266,14.4361,363200.0
2014-09-04 11:20:00,15.27,15.27,15.25,15.25,358400.0,14.4361,14.4361,14.4172,14.4172,358400.0
2014-09-04 11:25:00,15.25,15.26,15.22,15.23,678400.0,14.4172,14.4266,14.3888,14.3983,678400.0
2014-09-04 11:30:00,15.23,15.23,15.22,15.22,640800.0,14.3983,14.3983,14.3888,14.3888,640800.0
2014-09-04 11:35:00,15.22,15.22,15.21,15.22,280000.0,14.3888,14.3888,14.3794,14.3888,280000.0
2014-09-04 11:40:00,15.22,15.23,15.22,15.22,341600.0,14.3888,14.3983,14.3888,14.3888,341600.0
2014-09-04 11:45:00,15.22,15.22,15.21,15.22,381600.0,14.3888,14.3888,14.3794,14.3888,381600.0
2014-09-04 11:50:00,15.22,15.24,15.22,15.24,640000.0,14.3888,14.4077,14.3888,14.4077,640000.0
2014-09-04 11:55:00,15.24,15.24,15.22,15.22,409600.0,14.4077,14.4077,14.3888,14.3888,409600.0
2014-09-04 12:00:00,15.22,15.24,15.22,15.24,183200.0,14.3888,14.4077,14.3888,14.4077,183200.0
2014-09-04 12:05:00,15.24,15.24,15.22,15.23,381600.0,14.4077,14.4077,14.3888,14.3983,381600.0
2014-09-04 12:10:00,15.23,15.23,15.22,15.22,288000.0,14.3983,14.3983,14.3888,14.3888,288000.0
2014-09-04 12:15:00,15.22,15.23,15.22,15.22,147200.0,14.3888,14.3983,14.3888,14.3888,147200.0
2014-09-04 12:20:00,15.22,15.22,15.21,15.21,443200.0,14.3888,14.3888,14.3794,14.3794,443200.0
2014-09-04 12:25:00,15.21,15.21,15.19,15.2,456000.0,14.3794,14.3794,14.3605,14.3699,456000.0
2014-09-04 12:30:00,15.2,15.2,15.19,15.19,434400.0,14.3699,14.3699,14.3605,14.3605,434400.0
2014-09-04 12:35:00,15.19,15.21,15.19,15.21,348000.0,14.3605,14.3794,14.3605,14.3794,348000.0
2014-09-04 12:40:00,15.21,15.22,15.2,15.21,334400.0,14.3794,14.3888,14.3699,14.3794,334400.0
2014-09-04 12:45:00,15.21,15.22,15.2,15.2,230400.0,14.3794,14.3888,14.3699,14.3699,230400.0
2014-09-04 12:50:00,15.2,15.21,15.2,15.21,160000.0,14.3699,14.3794,14.3699,14.3794,160000.0
2014-09-04 12:55:00,15.21,15.21,15.2,15.2,405600.0,14.3794,14.3794,14.3699,14.3699,405600.0
2014-09-04 13:00:00,15.2,15.21,15.2,15.21,607200.0,14.3699,14.3794,14.3699,14.3794,607200.0
2014-09-04 13:05:00,15.2,15.22,15.2,15.21,344000.0,14.3699,14.3888,14.3699,14.3794,344000.0
2014-09-04 13:10:00,15.22,15.22,15.21,15.21,212000.0,14.3888,14.3888,14.3794,14.3794,212000.0
2014-09-04 13:15:00,15.21,15.21,15.2,15.2,136800.0,14.3794,14.3794,14.3699,14.3699,136800.0
2014-09-04 13:20:00,15.2,15.21,15.2,15.2,145600.0,14.3699,14.3794,14.3699,14.3699,145600.0
2014-09-04 13:25:00,15.2,15.21,15.2,15.2,80000.0,14.3699,14.3794,14.3699,14.3699,80000.0
2014-09-04 13:30:00,15.2,15.21,15.19,15.19,356000.0,14.3699,14.3794,14.3605,14.3605,356000.0
2014-09-04 13:35:00,15.19,15.19,15.18,15.19,484000.0,14.3605,14.3605,14.351,14.3605,484000.0
2014-09-04 13:40:00,15.18,15.19,15.18,15.19,160800.0,14.351,14.3605,14.351,14.3605,160800.0
2014-09-04 13:45:00,15.19,15.19,15.18,15.19,96000.0,14.3605,14.3605,14.351,14.3605,96000.0
2014-09-04 13:50:00,15.18,15.19,15.18,15.18,217600.0,14.351,14.3605,14.351,14.351,217600.0
2014-09-04 13:55:00,15.18,15.19,15.18,15.18,141600.0,14.351,14.3605,14.351,14.351,141600.0
2014-09-04 14:00:00,15.18,15.2,15.18,15.2,341600.0,14.351,14.3699,14.351,14.3699,341600.0
2014-09-04 14:05:00,15.2,15.2,15.18,15.19,590400.0,14.3699,14.3699,14.351,14.3605,590400.0
2014-09-04 14:10:00,15.19,15.19,15.19,15.19,52800.0,14.3605,14.3605,14.3605,14.3605,52800.0
2014-09-04 14:15:00,15.19,15.19,15.18,15.18,247200.0,14.3605,14.3605,14.351,14.351,247200.0
2014-09-04 14:20:00,15.18,15.18,15.17,15.17,179200.0,14.351,14.351,14.3415,14.3415,179200.0
2014-09-04 14:25:00,15.18,15.18,15.16,15.17,682400.0,14.351,14.351,14.3321,14.3415,682400.0
2014-09-04 14:30:00,15.17,15.17,15.13,15.13,720000.0,14.3415,14.3415,14.3037,14.3037,720000.0
2014-09-04 14:35:00,15.13,15.15,15.12,15.13,476000.0,14.3037,14.3226,14.2943,14.3037,476000.0
2014-09-04 14:40:00,15.13,15.13,15.12,15.13,815200.0,14.3037,14.3037,14.2943,14.3037,815200.0
2014-09-04 14:45:00,15.13,15.13,15.1,15.11,815200.0,14.3037,14.3037,14.2754,14.2848,815200.0
2014-09-04 14:50:00,15.11,15.12,15.1,15.11,560000.0,14.2848,14.2943,14.2754,14.2848,560000.0
2014-09-04 14:55:00,15.11,15.13,15.07,15.09,1169600.0,14.2848,14.3037,14.247,14.2659,1169600.0
2014-09-04 15:00:00,15.08,15.09,15.07,15.08,726400.0,14.2565,14.2659,14.247,14.2565,726400.0
2014-09-04 15:05:00,15.08,15.09,15.06,15.07,384000.0,14.2565,14.2659,14.2375,14.247,384000.0
2014-09-04 15:10:00,15.06,15.07,15.03,15.03,1052000.0,14.2375,14.247,14.2092,14.2092,1052000.0
2014-09-04 15:15:00,15.03,15.06,15.01,15.02,1326400.0,14.2092,14.2375,14.1903,14.1997,1326400.0
2014-09-04 15:20:00,15.02,15.04,15.01,15.03,969600.0,14.1997,14.2186,14.1903,14.2092,969600.0
2014-09-04 15:25:00,15.03,15.06,15.03,15.06,701600.0,14.2092,14.2375,14.2092,14.2375,701600.0
2014-09-04 15:30:00,15.06,15.06,15.03,15.03,690400.0,14.2375,14.2375,14.2092,14.2092,690400.0
2014-09-04 15:35:00,15.03,15.05,15.03,15.03,424800.0,14.2092,14.2281,14.2092,14.2092,424800.0
2014-09-04 15:40:00,15.03,15.05,15.02,15.04,707200.0,14.2092,14.2281,14.1997,14.2186,707200.0
2014-09-04 15:45:00,15.04,15.07,15.04,15.07,704800.0,14.2186,14.247,14.2186,14.247,704800.0
2014-09-04 15:50:00,15.07,15.08,15.06,15.07,759200.0,14.247,14.2565,14.2375,14.247,759200.0
2014-09-04 15:55:00,15.07,15.09,15.07,15.09,800000.0,14.247,14.2659,14.247,14.2659,800000.0
2014-09-05 09:30:00,15.08,15.1,15.05,15.05,376800.0,14.2565,14.2754,14.2281,14.2281,376800.0
2014-09-05 09:35:00,15.05,15.05,15.01,15.01,868800.0,14.2281,14.2281,14.1903,14.1903,868800.0
2014-09-05 09:40:00,15.01,15.03,14.99,15.03,988000.0,14.1903,14.2092,14.1714,14.2092,988000.0
2014-09-05 09:45:00,15.03,15.09,15.03,15.07,868000.0,14.2092,14.2659,14.2092,14.247,868000.0
2014-09-05 09:50:00,15.07,15.08,15.05,15.06,397600.0,14.247,14.2565,14.2281,14.2375,397600.0
2014-09-05 09:55:00,15.06,15.1,15.06,15.08,516000.0,14.2375,14.2754,14.2375,14.2565,516000.0
2014-09-05 10:00:00,15.08,15.09,15.05,15.05,549600.0,14.2565,14.2659,14.2281,14.2281,549600.0
2014-09-05 10:05:00,15.05,15.07,15.04,15.07,788800.0,14.2281,14.247,14.2186,14.247,788800.0
2014-09-05 10:10:00,15.07,15.07,15.03,15.03,668800.0,14.247,14.247,14.2092,14.2092,668800.0
2014-09-05 10:15:00,15.03,15.05,15.01,15.01,827200.0,14.2092,14.2281,14.1903,14.1903,827200.0
2014-09-05 10:20:00,15.01,15.03,15.01,15.02,532000.0,14.1903,14.2092,14.1903,14.1997,532000.0
2014-09-05 10:25:00,15.02,15.03,15.01,15.02,362400.0,14.1997,14.2092,14.1903,14.1997,362400.0
2014-09-05 10:30:00,15.02,15.02,14.98,15.02,832000.0,14.1997,14.1997,14.1619,14.1997,832000.0
2014-09-05 10:35:00,15.02,15.03,14.98,14.98,300800.0,14.1997,14.2092,14.1619,14.1619,300800.0
2014-09-05 10:40:00,14.98,15.0,14.97,14.99,700000.0,14.1619,14.1808,14.1525,14.1714,700000.0
2014-09-05 10:45:00,14.99,15.01,14.99,14.99,324800.0,14.1714,14.1903,14.1714,14.1714,324800.0
2014-09-05 10:50:00,14.99,15.04,14.98,15.03,501600.0,14.1714,14.2186,14.1619,14.2092,501600.0
2014-09-05 10:55:00,15.03,15.03,15.02,15.02,311200.0,14.2092,14.2092,14.1997,14.1997,311200.0
2014-09-05 11:00:00,15.02,15.05,15.01,15.05,454400.0,14.1997,14.2281,14.1903,14.2281,454400.0
2014-09-05 11:05:00,15.05,15.06,15.04,15.06,741600.0,14.2281,14.2375,14.2186,14.2375,741600.0
2014-09-05 11:10:00,15.06,15.06,15.03,15.03,389600.0,14.2375,14.2375,14.2092,14.2092,389600.0
2014-09-05 11:15:00,15.03,15.05,15.03,15.05,258400.0,14.2092,14.2281,14.2092,14.2281,258400.0
2014-09-05 11:20:00,15.05,15.06,15.04,15.06,267200.0,14.2281,14.2375,14.2186,14.2375,267200.0
2014-09-05 11:25:00,15.06,15.07,15.05,15.06,244000.0,14.2375,14.247,14.2281,14.2375,244000.0
2014-09-05 11:30:00,15.06,15.07,15.05,15.05,392800.0,14.2375,14.247,14.2281,14.2281,392800.0
2014-09-05 11:35:00,15.05,15.06,15.05,15.05,181600.0,14.2281,14.2375,14.2281,14.2281,181600.0
2014-09-05 11:40:00,15.05,15.08,15.05,15.07,462400.0,14.2281,14.2565,14.2281,14.247,462400.0
2014-09-05 11:45:00,15.07,15.08,15.07,15.07,270400.0,14.247,14.2565,14.247,14.247,270400.0
2014-09-05 11:50:00,15.08,15.1,15.08,15.1,284000.0,14.2565,14.2754,14.2565,14.2754,284000.0
2014-09-05 11:55:00,15.1,15.11,15.09,15.09,245600.0,14.2754,14.2848,14.2659,14.2659,245600.0
2014-09-05 12:00:00,15.1,15.11,15.09,15.1,226400.0,14.2754,14.2848,14.2659,14.2754,226400.0
2014-09-05 12:05:00,15.1,15.11,15.09,15.09,355200.0,14.2754,14.2848,14.2659,14.2659,355200.0
2014-09-05 12:10:00,15.09,15.11,15.09,15.11,217600.0,14.2659,14.2848,14.2659,14.2848,217600.0
2014-09-05 12:15:00,15.11,15.12,15.1,15.11,320000.0,14.2848,14.2943,14.2754,14.2848,320000.0
2014-09-05 12:20:00,15.11,15.11,15.1,15.11,221600.0,14.2848,14.2848,14.2754,14.2848,221600.0
2014-09-05 12:25:00,15.11,15.13,15.11,15.13,224000.0,14.2848,14.3037,14.2848,14.3037,224000.0
2014-09-05 12:30:00,15.13,15.15,15.13,15.14,652800.0,14.3037,14.3226,14.3037,14.3132,652800.0
2014-09-05 12:35:00,15.14,15.15,15.13,15.15,307200.0,14.3132,14.3226,14.3037,14.3226,307200.0
2014-09-05 12:40:00,15.15,15.17,15.15,15.17,237600.0,14.3226,14.3415,14.3226,14.3415,237600.0
2014-09-05 12:45:00,15.17,15.17,15.16,15.16,230400.0,14.3415,14.3415,14.3321,14.3321,230400.0
2014-09-05 12:50:00,15.16,15.16,15.15,15.16,196800.0,14.3321,14.3321,14.3226,14.3321,196800.0
2014-09-05 12:55:00,15.16,15.16,15.15,15.15,170400.0,14.3321,14.3321,14.3226,14.3226,170400.0
2014-09-05 13:00:00,15.15,15.17,15.15,15.16,264000.0,14.3226,14.3415,14.3226,14.3321,264000.0
2014-09-05 13:05:00,15.16,15.18,15.16,15.18,368800.0,14.3321,14.351,14.3321,14.351,368800.0
2014-09-05 13:10:00,15.18,15.19,15.17,15.17,180000.0,14.351,14.3605,14.3415,14.3415,180000.0
2014-09-05 13:15:00,15.18,15.18,15.17,15.18,183200.0,14.351,14.351,14.3415,14.351,183200.0
2014-09-05 13:20:00,15.18,15.18,15.16,15.16,164800.0,14.351,14.351,14.3321,14.3321,164800.0
2014-09-05 13:25:00,15.16,15.17,15.16,15.17,298400.0,14.3321,14.3415,14.3321,14.3415,298400.0
2014-09-05 13:30:00,15.17,15.17,15.16,15.16,137600.0,14.3415,14.3415,14.3321,14.3321,137600.0
2014-09-05 13:35:00,15.16,15.17,15.16,15.17,194400.0,14.3321,14.3415,14.3321,14.3415,194400.0
2014-09-05 13:40:00,15.17,15.17,15.15,15.15,157600.0,14.3415,14.3415,14.3226,14.3226,157600.0
2014-09-05 13:45:00,15.15,15.16,15.15,15.15,219200.0,14.3226,14.3321,14.3226,14.3226,219200.0
2014-09-05 13:50:00,15.15,15.16,15.14,15.15,220000.0,14.3226,14.3321,14.3132,14.3226,220000.0
2014-09-05 13:55:00,15.15,15.16,15.15,15.16,94400.0,14.3226,14.3321,14.3226,14.3321,94400.0
2014-09-05 14:00:00,15.16,15.2,15.16,15.2,432800.0,14.3321,14.3699,14.3321,14.3699,432800.0
2014-09-05 14:05:00,15.2,15.2,15.19,15.19,420800.0,14.3699,14.3699,14.3605,14.3605,420800.0
2014-09-05 14:10:00,15.19,15.2,15.18,15.19,228800.0,14.3605,14.3699,14.351,14.3605,228800.0
2014-09-05 14:15:00,15.19,15.19,15.18,15.19,223200.0,14.3605,14.3605,14.351,14.3605,223200.0
2014-09-05 14:20:00,15.19,15.2,15.19,15.2,145600.0,14.3605,14.3699,14.3605,14.3699,145600.0
2014-09-05 14:25:00,15.2,15.2,15.18,15.19,272000.0,14.3699,14.3699,14.351,14.3605,272000.0
2014-09-05 14:30:00,15.2,15.2,15.18,15.19,265600.0,14.3699,14.3699,14.351,14.3605,265600.0
2014-09-05 14:35:00,15.19,15.19,15.18,15.19,156000.0,14.3605,14.3605,14.351,14.3605,156000.0
2014-09-05 14:40:00,15.18,15.19,15.17,15.17,318400.0,14.351,14.3605,14.3415,14.3415,318400.0
2014-09-05 14:45:00,15.18,15.18,15.17,15.18,268800.0,14.351,14.351,14.3415,14.351,268800.0
2014-09-05 14:50:00,15.18,15.18,15.17,15.18,403200.0,14.351,14.351,14.3415,14.351,403200.0
2014-09-05 14:55:00,15.18,15.18,15.17,15.18,204000.0,14.351,14.351,14.3415,14.351,204000.0
2014-09-05 15:00:00,15.18,15.19,15.18,15.18,208000.0,14.351,14.3605,14.351,14.351,208000.0
2014-09-05 15:05:00,15.18,15.2,15.18,15.19,250400.0,14.351,14.3699,14.351,14.3605,250400.0
2014-09-05 15:10:00,15.19,15.2,15.19,15.19,273600.0,14.3605,14.3699,14.3605,14.3605,273600.0
2014-09-05 15:15:00,15.2,15.2,15.19,15.19,274400.0,14.3699,14.3699,14.3605,14.3605,274400.0
2014-09-05 15:20:00,15.19,15.2,15.18,15.18,323200.0,14.3605,14.3699,14.351,14.351,323200.0
2014-09-05 15:25:00,15.18,15.19,15.18,15.18,275200.0,14.351,14.3605,14.351,14.351,275200.0
2014-09-05 15:30:00,15.18,15.19,15.18,15.18,192000.0,14.351,14.3605,14.351,14.351,192000.0
2014-09-05 15:35:00,15.18,15.19,15.18,15.19,243200.0,14.351,14.3605,14.351,14.3605,243200.0
2014-09-05 15:40:00,15.19,15.21,15.19,15.21,484800.0,14.3605,14.3794,14.3605,14.3794,484800.0
2014-09-05 15:45:00,15.21,15.21,15.2,15.21,555200.0,14.3794,14.3794,14.3699,14.3794,555200.0
2014-09-05 15:50:00,15.21,15.23,15.21,15.22,629600.0,14.3794,14.3983,14.3794,14.3888,629600.0
2014-09-05 15:55:00,15.22,15.23,15.22,15.23,773600.0,14.3888,14.3983,14.3888,14.3983,773600.0
2014-09-08 09:30:00,15.19,15.21,15.18,15.21,401600.0,14.3605,14.3794,14.351,14.3794,401600.0
2014-09-08 09:35:00,15.21,15.22,15.2,15.22,523200.0,14.3794,14.3888,14.3699,14.3888,523200.0
2014-09-08 09:40:00,15.22,15.22,15.2,15.22,753600.0,14.3888,14.3888,14.3699,14.3888,753600.0
2014-09-08 09:45:00,15.22,15.22,15.2,15.2,382400.0,14.3888,14.3888,14.3699,14.3699,382400.0
2014-09-08 09:50:00,15.2,15.23,15.2,15.23,472800.0,14.3699,14.3983,14.3699,14.3983,472800.0
2014-09-08 09:55:00,15.23,15.23,15.21,15.21,368800.0,14.3983,14.3983,14.3794,14.3794,368800.0
2014-09-08 10:00:00,15.21,15.23,15.21,15.22,469600.0,14.3794,14.3983,14.3794,14.3888,469600.0
2014-09-08 10:05:00,15.22,15.23,15.2,15.2,542400.0,14.3888,14.3983,14.3699,14.3699,542400.0
2014-09-08 10:10:00,15.2,15.21,15.19,15.19,786400.0,14.3699,14.3794,14.3605,14.3605,786400.0
2014-09-08 10:15:00,15.2,15.2,15.16,15.16,556800.0,14.3699,14.3699,14.3321,14.3321,556800.0
2014-09-08 10:20:00,15.17,15.18,15.15,15.16,716800.0,14.3415,14.351,14.3226,14.3321,716800.0
2014-09-08 10:25:00,15.16,15.17,15.16,15.17,524000.0,14.3321,14.3415,14.3321,14.3415,524000.0
2014-09-08 10:30:00,15.17,15.17,15.13,15.14,892800.0,14.3415,14.3415,14.3037,14.3132,892800.0
2014-09-08 10:35:00,15.14,15.15,15.13,15.15,323200.0,14.3132,14.3226,14.3037,14.3226,323200.0
2014-09-08 10:40:00,15.15,15.16,15.15,15.15,317600.0,14.3226,14.3321,14.3226,14.3226,317600.0
2014-09-08 10:45:00,15.15,15.17,15.15,15.16,472800.0,14.3226,14.3415,14.3226,14.3321,472800.0
2014-09-08 10:50:00,15.16,15.17,15.15,15.16,420000.0,14.3321,14.3415,14.3226,14.3321,420000.0
2014-09-08 10:55:00,15.16,15.19,15.16,15.19,648800.0,14.3321,14.3605,14.3321,14.3605,648800.0
2014-09-08 11:00:00,15.19,15.19,15.17,15.18,412000.0,14.3605,14.3605,14.3415,14.351,412000.0
2014-09-08 11:05:00,15.18,15.2,15.17,15.19,484000.0,14.351,14.3699,14.3415,14.3605,484000.0
2014-09-08 11:10:00,15.19,15.2,15.18,15.18,419200.0,14.3605,14.3699,14.351,14.351,419200.0
2014-09-08 11:15:00,15.18,15.19,15.18,15.19,314400.0,14.351,14.3605,14.351,14.3605,314400.0
2014-09-08 11:20:00,15.19,15.21,15.19,15.2,527200.0,14.3605,14.3794,14.3605,14.3699,527200.0
2014-09-08 11:25:00,15.2,15.21,15.19,15.2,311200.0,14.3699,14.3794,14.3605,14.3699,311200.0
2014-09-08 11:30:00,15.2,15.21,15.19,15.2,224800.0,14.3699,14.3794,14.3605,14.3699,224800.0
2014-09-08 11:35:00,15.21,15.21,15.19,15.19,220000.0,14.3794,14.3794,14.3605,14.3605,220000.0
2014-09-08 11:40:00,15.19,15.2,15.19,15.19,324800.0,14.3605,14.3699,14.3605,14.3605,324800.0
2014-09-08 11:45:00,15.19,15.2,15.18,15.18,224800.0,14.3605,14.3699,14.351,14.351,224800.0
2014-09-08 11:50:00,15.18,15.18,15.15,15.16,276000.0,14.351,14.351,14.3226,14.3321,276000.0
2014-09-08 11:55:00,15.16,15.17,15.15,15.15,297600.0,14.3321,14.3415,14.3226,14.3226,297600.0
2014-09-08 12:00:00,15.15,15.17,15.15,15.15,493600.0,14.3226,14.3415,14.3226,14.3226,493600.0
2014-09-08 12:05:00,15.15,15.16,15.14,15.16,405600.0,14.3226,14.3321,14.3132,14.3321,405600.0
2014-09-08 12:10:00,15.16,15.16,15.15,15.16,217600.0,14.3321,14.3321,14.3226,14.3321,217600.0
2014-09-08 12:15:00,15.16,15.16,15.15,15.15,187200.0,14.3321,14.3321,14.3226,14.3226,187200.0
2014-09-08 12:20:00,15.15,15.16,15.15,15.15,256800.0,14.3226,14.3321,14.3226,14.3226,256800.0
2014-09-08 12:25:00,15.15,15.16,15.15,15.16,107200.0,14.3226,14.3321,14.3226,14.3321,107200.0
2014-09-08 12:30:00,15.16,15.17,15.16,15.17,360800.0,14.3321,14.3415,14.3321,14.3415,360800.0
2014-09-08 12:35:00,15.17,15.17,15.16,15.17,234400.0,14.3415,14.3415,14.3321,14.3415,234400.0
2014-09-08 12:40:00,15.17,15.18,15.17,15.18,327200.0,14.3415,14.351,14.3415,14.351,327200.0
2014-09-08 12:45:00,15.18,15.18,15.16,15.17,216000.0,14.351,14.351,14.3321,14.3415,216000.0
2014-09-08 12:50:00,15.17,15.17,15.16,15.17,181600.0,14.3415,14.3415,14.3321,14.3415,181600.0
2014-09-08 12:55:00,15.17,15.17,15.17,15.17,58400.0,14.3415,14.3415,14.3415,14.3415,58400.0
2014-09-08 13:00:00,15.17,15.18,15.17,15.17,127200.0,14.3415,14.351,14.3415,14.3415,127200.0
2014-09-08 13:05:00,15.17,15.17,15.14,15.15,379200.0,14.3415,14.3415,14.3132,14.3226,379200.0
2014-09-08 13:10:00,15.15,15.15,15.13,15.15,204800.0,14.3226,14.3226,14.3037,14.3226,204800.0
2014-09-08 13:15:00,15.15,15.15,15.09,15.1,1012800.0,14.3226,14.3226,14.2659,14.2754,1012800.0
2014-09-08 13:20:00,15.09,15.11,15.09,15.11,984000.0,14.2659,14.2848,14.2659,14.2848,984000.0
2014-09-08 13:25:00,15.11,15.11,15.09,15.09,532000.0,14.2848,14.2848,14.2659,14.2659,532000.0
2014-09-08 13:30:00,15.09,15.09,15.07,15.08,744000.0,14.2659,14.2659,14.247,14.2565,744000.0
2014-09-08 13:35:00,15.08,15.1,15.07,15.09,580000.0,14.2565,14.2754,14.247,14.2659,580000.0
2014-09-08 13:40:00,15.09,15.09,15.07,15.07,396000.0,14.2659,14.2659,14.247,14.247,396000.0
2014-09-08 13:45:00,15.07,15.08,15.06,15.06,459200.0,14.247,14.2565,14.2375,14.2375,459200.0
2014-09-08 13:50:00,15.06,15.07,15.06,15.06,402400.0,14.2375,14.247,14.2375,14.2375,402400.0
2014-09-08 13:55:00,15.06,15.08,15.06,15.07,257600.0,14.2375,14.2565,14.2375,14.247,257600.0
2014-09-08 14:00:00,15.07,15.09,15.07,15.08,597600.0,14.247,14.2659,14.247,14.2565,597600.0
2014-09-08 14:05:00,15.08,15.09,15.08,15.09,210400.0,14.2565,14.2659,14.2565,14.2659,210400.0
2014-09-08 14:10:00,15.09,15.1,15.08,15.1,235200.0,14.2659,14.2754,14.2565,14.2754,235200.0
2014-09-08 14:15:00,15.1,15.11,15.1,15.1,619200.0,14.2754,14.2848,14.2754,14.2754,619200.0
2014-09-08 14:20:00,15.1,15.1,15.09,15.09,162400.0,14.2754,14.2754,14.2659,14.2659,162400.0
2014-09-08 14:25:00,15.09,15.1,15.08,15.1,122400.0,14.2659,14.2754,14.2565,14.2754,122400.0
2014-09-08 14:30:00,15.1,15.1,15.1,15.1,165600.0,14.2754,14.2754,14.2754,14.2754,165600.0
2014-09-08 14:35:00,15.1,15.1,15.09,15.09,184800.0,14.2754,14.2754,14.2659,14.2659,184800.0
2014-09-08 14:40:00,15.09,15.1,15.09,15.1,121600.0,14.2659,14.2754,14.2659,14.2754,121600.0
2014-09-08 14:45:00,15.1,15.11,15.09,15.1,128000.0,14.2754,14.2848,14.2659,14.2754,128000.0
2014-09-08 14:50:00,15.1,15.12,15.1,15.11,374400.0,14.2754,14.2943,14.2754,14.2848,374400.0
2014-09-08 14:55:00,15.11,15.12,15.11,15.11,134400.0,14.2848,14.2943,14.2848,14.2848,134400.0
2014-09-08 15:00:00,15.11,15.13,15.11,15.13,653600.0,14.2848,14.3037,14.2848,14.3037,653600.0
2014-09-08 15:05:00,15.13,15.13,15.12,15.13,227200.0,14.3037,14.3037,14.2943,14.3037,227200.0
2014-09-08 15:10:00,15.13,15.15,15.13,15.14,415200.0,14.3037,14.3226,14.3037,14.3132,415200.0
2014-09-08 15:15:00,15.13,15.14,15.13,15.14,200800.0,14.3037,14.3132,14.3037,14.3132,200800.0
2014-09-08 15:20:00,15.14,15.14,15.13,15.13,177600.0,14.3132,14.3132,14.3037,14.3037,177600.0
2014-09-08 15:25:00,15.13,15.15,15.13,15.14,355200.0,14.3037,14.3226,14.3037,14.3132,355200.0
2014-09-08 15:30:00,15.14,15.15,15.14,15.15,285600.0,14.3132,14.3226,14.3132,14.3226,285600.0
2014-09-08 15:35:00,15.15,15.17,15.15,15.17,470400.0,14.3226,14.3415,14.3226,14.3415,470400.0
2014-09-08 15:40:00,15.17,15.17,15.15,15.16,216000.0,14.3415,14.3415,14.3226,14.3321,216000.0
2014-09-08 15:45:00,15.16,15.16,15.14,15.15,372800.0,14.3321,14.3321,14.3132,14.3226,372800.0
2014-09-08 15:50:00,15.16,15.17,15.16,15.16,480800.0,14.3321,14.3415,14.3321,14.3321,480800.0
2014-09-08 15:55:00,15.16,15.17,15.14,15.15,923200.0,14.3321,14.3415,14.3132,14.3226,923200.0
2014-09-09 09:30:00,15.11,15.12,15.06,15.07,681600.0,14.2848,14.2943,14.2375,14.247,681600.0
2014-09-09 09:35:00,15.06,15.07,15.03,15.06,657600.0,14.2375,14.247,14.2092,14.2375,657600.0
2014-09-09 09:40:00,15.06,15.06,15.04,15.06,452000.0,14.2375,14.2375,14.2186,14.2375,452000.0
2014-09-09 09:45:00,15.05,15.09,15.05,15.07,468800.0,14.2281,14.2659,14.2281,14.247,468800.0
2014-09-09 09:50:00,15.07,15.07,15.03,15.04,748800.0,14.247,14.247,14.2092,14.2186,748800.0
2014-09-09 09:55:00,15.04,15.05,15.02,15.02,289600.0,14.2186,14.2281,14.1997,14.1997,289600.0
2014-09-09 10:00:00,15.02,15.04,15.0,15.03,942400.0,14.1997,14.2186,14.1808,14.2092,942400.0
2014-09-09 10:05:00,15.04,15.06,15.04,15.06,464800.0,14.2186,14.2375,14.2186,14.2375,464800.0
2014-09-09 10:10:00,15.06,15.06,15.03,15.04,494400.0,14.2375,14.2375,14.2092,14.2186,494400.0
2014-09-09 10:15:00,15.03,15.03,15.02,15.02,232800.0,14.2092,14.2092,14.1997,14.1997,232800.0
2014-09-09 10:20:00,15.03,15.03,14.99,15.01,580800.0,14.2092,14.2092,14.1714,14.1903,580800.0
2014-09-09 10:25:00,15.01,15.03,15.0,15.03,428800.0,14.1903,14.2092,14.1808,14.2092,428800.0
2014-09-09 10:30:00,15.03,15.04,15.02,15.02,509600.0,14.2092,14.2186,14.1997,14.1997,509600.0
2014-09-09 10:35:00,15.02,15.02,15.0,15.0,301600.0,14.1997,14.1997,14.1808,14.1808,301600.0
2014-09-09 10:40:00,15.0,15.03,14.99,15.02,496000.0,14.1808,14.2092,14.1714,14.1997,496000.0
2014-09-09 10:45:00,15.02,15.03,15.01,15.02,357600.0,14.1997,14.2092,14.1903,14.1997,357600.0
2014-09-09 10:50:00,15.02,15.04,15.02,15.04,482400.0,14.1997,14.2186,14.1997,14.2186,482400.0
2014-09-09 10:55:00,15.04,15.04,15.02,15.03,278400.0,14.2186,14.2186,14.1997,14.2092,278400.0
2014-09-09 11:00:00,15.03,15.05,15.02,15.05,427200.0,14.2092,14.2281,14.1997,14.2281,427200.0
2014-09-09 11:05:00,15.05,15.06,15.04,15.06,339200.0,14.2281,14.2375,14.2186,14.2375,339200.0
2014-09-09 11:10:00,15.06,15.08,15.06,15.08,1030400.0,14.2375,14.2565,14.2375,14.2565,1030400.0
2014-09-09 11:15:00,15.08,15.08,15.07,15.07,328000.0,14.2565,14.2565,14.247,14.247,328000.0
2014-09-09 11:20:00,15.07,15.08,15.06,15.06,289600.0,14.247,14.2565,14.2375,14.2375,289600.0
2014-09-09 11:25:00,15.06,15.07,15.06,15.06,224000.0,14.2375,14.247,14.2375,14.2375,224000.0
2014-09-09 11:30:00,15.06,15.07,15.06,15.07,222400.0,14.2375,14.247,14.2375,14.247,222400.0
2014-09-09 11:35:00,15.07,15.07,15.06,15.06,315200.0,14.247,14.247,14.2375,14.2375,315200.0
2014-09-09 11:40:00,15.06,15.07,15.06,15.06,262400.0,14.2375,14.247,14.2375,14.2375,262400.0
2014-09-09 11:45:00,15.06,15.07,15.06,15.07,145600.0,14.2375,14.247,14.2375,14.247,145600.0
2014-09-09 11:50:00,15.07,15.07,15.04,15.04,212000.0,14.247,14.247,14.2186,14.2186,212000.0
2014-09-09 11:55:00,15.04,15.06,15.04,15.05,268800.0,14.2186,14.2375,14.2186,14.2281,268800.0
2014-09-09 12:00:00,15.05,15.05,15.03,15.04,307200.0,14.2281,14.2281,14.2092,14.2186,307200.0
2014-09-09 12:05:00,15.04,15.05,15.04,15.05,74400.0,14.2186,14.2281,14.2186,14.2281,74400.0
2014-09-09 12:10:00,15.05,15.05,15.04,15.05,191200.0,14.2281,14.2281,14.2186,14.2281,191200.0
2014-09-09 12:15:00,15.05,15.06,15.05,15.05,134400.0,14.2281,14.2375,14.2281,14.2281,134400.0
2014-09-09 12:20:00,15.05,15.08,15.05,15.07,131200.0,14.2281,14.2565,14.2281,14.247,131200.0
2014-09-09 12:25:00,15.07,15.08,15.06,15.07,208800.0,14.247,14.2565,14.2375,14.247,208800.0
2014-09-09 12:30:00,15.07,15.08,15.07,15.07,195200.0,14.247,14.2565,14.247,14.247,195200.0
2014-09-09 12:35:00,15.07,15.07,15.05,15.06,168000.0,14.247,14.247,14.2281,14.2375,168000.0
2014-09-09 12:40:00,15.06,15.06,15.05,15.06,76800.0,14.2375,14.2375,14.2281,14.2375,76800.0
2014-09-09 12:45:00,15.06,15.06,15.04,15.04,97600.0,14.2375,14.2375,14.2186,14.2186,97600.0
2014-09-09 12:50:00,15.04,15.05,15.03,15.03,353600.0,14.2186,14.2281,14.2092,14.2092,353600.0
2014-09-09 12:55:00,15.03,15.04,15.03,15.04,231200.0,14.2092,14.2186,14.2092,14.2186,231200.0
2014-09-09 13:00:00,15.04,15.06,15.03,15.05,284800.0,14.2186,14.2375,14.2092,14.2281,284800.0
2014-09-09 13:05:00,15.05,15.05,15.0,15.0,286400.0,14.2281,14.2281,14.1808,14.1808,286400.0
2014-09-09 13:10:00,15.01,15.04,15.01,15.02,410400.0,14.1903,14.2186,14.1903,14.1997,410400.0
2014-09-09 13:15:00,15.02,15.03,15.02,15.03,220000.0,14.1997,14.2092,14.1997,14.2092,220000.0
2014-09-09 13:20:00,15.03,15.03,15.01,15.01,445600.0,14.2092,14.2092,14.1903,14.1903,445600.0
2014-09-09 13:25:00,15.02,15.04,15.01,15.03,120000.0,14.1997,14.2186,14.1903,14.2092,120000.0
2014-09-09 13:30:00,15.03,15.07,15.03,15.06,768000.0,14.2092,14.247,14.2092,14.2375,768000.0
2014-09-09 13:35:00,15.06,15.07,15.06,15.07,231200.0,14.2375,14.247,14.2375,14.247,231200.0
2014-09-09 13:40:00,15.07,15.07,15.06,15.07,183200.0,14.247,14.247,14.2375,14.247,183200.0
2014-09-09 13:45:00,15.07,15.13,15.07,15.13,764000.0,14.247,14.3037,14.247,14.3037,764000.0
2014-09-09 13:50:00,15.13,15.13,15.12,15.12,388800.0,14.3037,14.3037,14.2943,14.2943,388800.0
2014-09-09 13:55:00,15.12,15.13,15.12,15.12,401600.0,14.2943,14.3037,14.2943,14.2943,401600.0
2014-09-09 14:00:00,15.12,15.13,15.09,15.1,582400.0,14.2943,14.3037,14.2659,14.2754,582400.0
2014-09-09 14:05:00,15.1,15.1,15.07,15.07,504000.0,14.2754,14.2754,14.247,14.247,504000.0
2014-09-09 14:10:00,15.08,15.08,15.06,15.07,460800.0,14.2565,14.2565,14.2375,14.247,460800.0
2014-09-09 14:15:00,15.07,15.07,15.05,15.06,266400.0,14.247,14.247,14.2281,14.2375,266400.0
2014-09-09 14:20:00,15.06,15.06,15.03,15.03,428000.0,14.2375,14.2375,14.2092,14.2092,428000.0
2014-09-09 14:25:00,15.03,15.04,15.02,15.02,613600.0,14.2092,14.2186,14.1997,14.1997,613600.0
2014-09-09 14:30:00,15.02,15.04,15.0,15.04,695200.0,14.1997,14.2186,14.1808,14.2186,695200.0
2014-09-09 14:35:00,15.04,15.04,15.03,15.04,448800.0,14.2186,14.2186,14.2092,14.2186,448800.0
2014-09-09 14:40:00,15.04,15.04,15.02,15.02,276800.0,14.2186,14.2186,14.1997,14.1997,276800.0
2014-09-09 14:45:00,15.02,15.03,14.99,14.99,1064000.0,14.1997,14.2092,14.1714,14.1714,1064000.0
2014-09-09 14:50:00,14.99,15.03,14.99,15.02,660800.0,14.1714,14.2092,14.1714,14.1997,660800.0
2014-09-09 14:55:00,15.02,15.02,15.0,15.01,376800.0,14.1997,14.1997,14.1808,14.1903,376800.0
2014-09-09 15:00:00,15.01,15.01,14.99,15.0,520000.0,14.1903,14.1903,14.1714,14.1808,520000.0
2014-09-09 15:05:00,15.0,15.0,14.94,14.94,1811200.0,14.1808,14.1808,14.1241,14.1241,1811200.0
2014-09-09 15:10:00,14.94,14.96,14.93,14.95,836000.0,14.1241,14.143,14.1146,14.1336,836000.0
2014-09-09 15:15:00,14.95,14.95,14.92,14.93,897600.0,14.1336,14.1336,14.1052,14.1146,897600.0
2014-09-09 15:20:00,14.93,14.93,14.89,14.92,1617600.0,14.1146,14.1146,14.0768,14.1052,1617600.0
2014-09-09 15:25:00,14.92,14.95,14.91,14.94,912800.0,14.1052,14.1336,14.0957,14.1241,912800.0
2014-09-09 15:30:00,14.94,14.95,14.93,14.94,871200.0,14.1241,14.1336,14.1146,14.1241,871200.0
2014-09-09 15:35:00,14.95,14.95,14.93,14.94,506400.0,14.1336,14.1336,14.1146,14.1241,506400.0
2014-09-09 15:40:00,14.94,14.94,14.93,14.93,270400.0,14.1241,14.1241,14.1146,14.1146,270400.0
2014-09-09 15:45:00,14.93,14.95,14.92,14.94,558400.0,14.1146,14.1336,14.1052,14.1241,558400.0
2014-09-09 15:50:00,14.94,14.94,14.94,14.94,302400.0,14.1241,14.1241,14.1241,14.1241,302400.0
2014-09-09 15:55:00,14.94,14.96,14.94,14.95,1265600.0,14.1241,14.143,14.1241,14.1336,1265600.0
2014-09-10 09:30:00,14.96,14.99,14.95,14.97,826400.0,14.143,14.1714,14.1336,14.1525,826400.0
2014-09-10 09:35:00,14.98,14.99,14.93,14.93,642400.0,14.1619,14.1714,14.1146,14.1146,642400.0
2014-09-10 09:40:00,14.93,14.93,14.9,14.92,660000.0,14.1146,14.1146,14.0863,14.1052,660000.0
2014-09-10 09:45:00,14.92,14.95,14.91,14.94,496000.0,14.1052,14.1336,14.0957,14.1241,496000.0
2014-09-10 09:50:00,14.94,14.94,14.9,14.91,531200.0,14.1241,14.1241,14.0863,14.0957,531200.0
2014-09-10 09:55:00,14.9,14.91,14.89,14.9,752800.0,14.0863,14.0957,14.0768,14.0863,752800.0
2014-09-10 10:00:00,14.9,14.91,14.88,14.88,453600.0,14.0863,14.0957,14.0674,14.0674,453600.0
2014-09-10 10:05:00,14.88,14.94,14.88,14.93,1079200.0,14.0674,14.1241,14.0674,14.1146,1079200.0
2014-09-10 10:10:00,14.93,14.94,14.93,14.93,390400.0,14.1146,14.1241,14.1146,14.1146,390400.0
2014-09-10 10:15:00,14.93,14.94,14.9,14.9,765600.0,14.1146,14.1241,14.0863,14.0863,765600.0
2014-09-10 10:20:00,14.9,14.91,14.89,14.9,556800.0,14.0863,14.0957,14.0768,14.0863,556800.0
2014-09-10 10:25:00,14.9,14.93,14.89,14.93,443200.0,14.0863,14.1146,14.0768,14.1146,443200.0
2014-09-10 10:30:00,14.93,14.93,14.9,14.9,429600.0,14.1146,14.1146,14.0863,14.0863,429600.0
2014-09-10 10:35:00,14.9,14.9,14.87,14.87,1187200.0,14.0863,14.0863,14.0579,14.0579,1187200.0
2014-09-10 10:40:00,14.87,14.92,14.87,14.92,829600.0,14.0579,14.1052,14.0579,14.1052,829600.0
2014-09-10 10:45:00,14.92,14.92,14.9,14.9,484000.0,14.1052,14.1052,14.0863,14.0863,484000.0
2014-09-10 10:50:00,14.9,14.92,14.9,14.92,657600.0,14.0863,14.1052,14.0863,14.1052,657600.0
2014-09-10 10:55:00,14.92,14.93,14.89,14.9,744000.0,14.1052,14.1146,14.0768,14.0863,744000.0
2014-09-10 11:00:00,14.9,14.9,14.89,14.89,231200.0,14.0863,14.0863,14.0768,14.0768,231200.0
2014-09-10 11:05:00,14.89,14.9,14.88,14.89,298400.0,14.0768,14.0863,14.0674,14.0768,298400.0
2014-09-10 11:10:00,14.9,14.95,14.89,14.95,706400.0,14.0863,14.1336,14.0768,14.1336,706400.0
2014-09-10 11:15:00,14.95,14.95,14.93,14.94,2163200.0,14.1336,14.1336,14.1146,14.1241,2163200.0
2014-09-10 11:20:00,14.94,14.95,14.92,14.95,433600.0,14.1241,14.1336,14.1052,14.1336,433600.0
2014-09-10 11:25:00,14.95,14.95,14.93,14.94,323200.0,14.1336,14.1336,14.1146,14.1241,323200.0
2014-09-10 11:30:00,14.95,14.96,14.95,14.95,292800.0,14.1336,14.143,14.1336,14.1336,292800.0
2014-09-10 11:35:00,14.95,14.98,14.94,14.98,367200.0,14.1336,14.1619,14.1241,14.1619,367200.0
2014-09-10 11:40:00,14.98,14.98,14.96,14.97,317600.0,14.1619,14.1619,14.143,14.1525,317600.0
2014-09-10 11:45:00,14.97,14.97,14.96,14.96,169600.0,14.1525,14.1525,14.143,14.143,169600.0
2014-09-10 11:50:00,14.97,14.97,14.96,14.96,156800.0,14.1525,14.1525,14.143,14.143,156800.0
2014-09-10 11:55:00,14.97,14.98,14.97,14.97,171200.0,14.1525,14.1619,14.1525,14.1525,171200.0
2014-09-10 12:00:00,14.97,14.97,14.95,14.96,182400.0,14.1525,14.1525,14.1336,14.143,182400.0
2014-09-10 12:05:00,14.96,14.96,14.95,14.96,115200.0,14.143,14.143,14.1336,14.143,115200.0
2014-09-10 12:10:00,14.96,14.96,14.95,14.96,151200.0,14.143,14.143,14.1336,14.143,151200.0
2014-09-10 12:15:00,14.96,14.99,14.96,14.98,379200.0,14.143,14.1714,14.143,14.1619,379200.0
2014-09-10 12:20:00,14.98,15.02,14.98,15.02,348800.0,14.1619,14.1997,14.1619,14.1997,348800.0
2014-09-10 12:25:00,15.02,15.02,15.0,15.0,900000.0,14.1997,14.1997,14.1808,14.1808,900000.0
2014-09-10 12:30:00,15.0,15.01,15.0,15.0,480000.0,14.1808,14.1903,14.1808,14.1808,480000.0
2014-09-10 12:35:00,15.0,15.01,14.99,15.0,230400.0,14.1808,14.1903,14.1714,14.1808,230400.0
2014-09-10 12:40:00,15.0,15.01,14.99,15.0,205600.0,14.1808,14.1903,14.1714,14.1808,205600.0
2014-09-10 12:45:00,15.0,15.01,15.0,15.01,208800.0,14.1808,14.1903,14.1808,14.1903,208800.0
2014-09-10 12:50:00,15.01,15.01,15.0,15.01,148000.0,14.1903,14.1903,14.1808,14.1903,148000.0
2014-09-10 12:55:00,15.01,15.01,14.99,14.99,464000.0,14.1903,14.1903,14.1714,14.1714,464000.0
2014-09-10 13:00:00,14.99,15.01,14.99,15.01,288000.0,14.1714,14.1903,14.1714,14.1903,288000.0
2014-09-10 13:05:00,15.01,15.06,15.01,15.06,1046400.0,14.1903,14.2375,14.1903,14.2375,1046400.0
2014-09-10 13:10:00,15.06,15.08,15.05,15.06,616800.0,14.2375,14.2565,14.2281,14.2375,616800.0
2014-09-10 13:15:00,15.06,15.06,15.05,15.05,266400.0,14.2375,14.2375,14.2281,14.2281,266400.0
2014-09-10 13:20:00,15.05,15.05,15.04,15.04,158400.0,14.2281,14.2281,14.2186,14.2186,158400.0
2014-09-10 13:25:00,15.04,15.05,15.04,15.05,226400.0,14.2186,14.2281,14.2186,14.2281,226400.0
2014-09-10 13:30:00,15.05,15.05,15.03,15.03,452800.0,14.2281,14.2281,14.2092,14.2092,452800.0
2014-09-10 13:35:00,15.03,15.03,15.02,15.02,220000.0,14.2092,14.2092,14.1997,14.1997,220000.0
2014-09-10 13:40:00,15.02,15.03,15.02,15.02,260800.0,14.1997,14.2092,14.1997,14.1997,260800.0
2014-09-10 13:45:00,15.02,15.04,15.02,15.04,404000.0,14.1997,14.2186,14.1997,14.2186,404000.0
2014-09-10 13:50:00,15.04,15.05,15.03,15.03,254400.0,14.2186,14.2281,14.2092,14.2092,254400.0
2014-09-10 13:55:00,15.04,15.05,15.03,15.03,245600.0,14.2186,14.2281,14.2092,14.2092,245600.0
2014-09-10 14:00:00,15.03,15.05,15.03,15.04,288800.0,14.2092,14.2281,14.2092,14.2186,288800.0
2014-09-10 14:05:00,15.05,15.05,15.02,15.02,160000.0,14.2281,14.2281,14.1997,14.1997,160000.0
2014-09-10 14:10:00,15.02,15.03,15.02,15.03,162400.0,14.1997,14.2092,14.1997,14.2092,162400.0
2014-09-10 14:15:00,15.03,15.04,15.03,15.03,180800.0,14.2092,14.2186,14.2092,14.2092,180800.0
2014-09-10 14:20:00,15.02,15.04,15.02,15.03,152000.0,14.1997,14.2186,14.1997,14.2092,152000.0
2014-09-10 14:25:00,15.03,15.04,15.03,15.03,336800.0,14.2092,14.2186,14.2092,14.2092,336800.0
2014-09-10 14:30:00,15.03,15.04,15.01,15.01,272800.0,14.2092,14.2186,14.1903,14.1903,272800.0
2014-09-10 14:35:00,15.01,15.02,15.01,15.01,284000.0,14.1903,14.1997,14.1903,14.1903,284000.0
2014-09-10 14:40:00,15.01,15.03,15.01,15.03,121600.0,14.1903,14.2092,14.1903,14.2092,121600.0
2014-09-10 14:45:00,15.03,15.03,15.02,15.03,136000.0,14.2092,14.2092,14.1997,14.2092,136000.0
2014-09-10 14:50:00,15.03,15.04,15.02,15.04,238400.0,14.2092,14.2186,14.1997,14.2186,238400.0
2014-09-10 14:55:00,15.04,15.04,15.01,15.02,148800.0,14.2186,14.2186,14.1903,14.1997,148800.0
2014-09-10 15:00:00,15.02,15.06,15.02,15.06,640800.0,14.1997,14.2375,14.1997,14.2375,640800.0
2014-09-10 15:05:00,15.06,15.08,15.06,15.08,378400.0,14.2375,14.2565,14.2375,14.2565,378400.0
2014-09-10 15:10:00,15.07,15.07,15.06,15.06,188800.0,14.247,14.247,14.2375,14.2375,188800.0
2014-09-10 15:15:00,15.06,15.08,15.06,15.07,272000.0,14.2375,14.2565,14.2375,14.247,272000.0
2014-09-10 15:20:00,15.07,15.07,15.06,15.07,137600.0,14.247,14.247,14.2375,14.247,137600.0
2014-09-10 15:25:00,15.07,15.07,15.06,15.06,176800.0,14.247,14.247,14.2375,14.2375,176800.0
2014-09-10 15:30:00,15.06,15.06,15.06,15.06,181600.0,14.2375,14.2375,14.2375,14.2375,181600.0
2014-09-10 15:35:00,15.06,15.08,15.06,15.07,276000.0,14.2375,14.2565,14.2375,14.247,276000.0
2014-09-10 15:40:00,15.07,15.07,15.06,15.06,284800.0,14.247,14.247,14.2375,14.2375,284800.0
2014-09-10 15:45:00,15.06,15.06,15.05,15.06,383200.0,14.2375,14.2375,14.2281,14.2375,383200.0
2014-09-10 15:50:00,15.06,15.07,15.06,15.06,437600.0,14.2375,14.247,14.2375,14.2375,437600.0
2014-09-10 15:55:00,15.06,15.07,15.06,15.06,421600.0,14.2375,14.247,14.2375,14.2375,421600.0
2014-09-11 09:30:00,14.94,14.98,14.93,14.98,1003200.0,14.1241,14.1619,14.1146,14.1619,1003200.0
2014-09-11 09:35:00,14.98,15.0,14.98,14.99,515200.0,14.1619,14.1808,14.1619,14.1714,515200.0
2014-09-11 09:40:00,14.99,15.0,14.98,14.99,330400.0,14.1714,14.1808,14.1619,14.1714,330400.0
2014-09-11 09:45:00,14.99,15.0,14.97,15.0,616000.0,14.1714,14.1808,14.1525,14.1808,616000.0
2014-09-11 09:50:00,15.0,15.03,14.99,15.03,1058400.0,14.1808,14.2092,14.1714,14.2092,1058400.0
2014-09-11 09:55:00,15.03,15.03,15.02,15.03,332800.0,14.2092,14.2092,14.1997,14.2092,332800.0
2014-09-11 10:00:00,15.03,15.03,15.02,15.02,542400.0,14.2092,14.2092,14.1997,14.1997,542400.0
2014-09-11 10:05:00,15.02,15.04,15.01,15.02,468000.0,14.1997,14.2186,14.1903,14.1997,468000.0
2014-09-11 10:10:00,15.01,15.02,14.99,15.0,433600.0,14.1903,14.1997,14.1714,14.1808,433600.0
2014-09-11 10:15:00,15.0,15.03,15.0,15.03,504000.0,14.1808,14.2092,14.1808,14.2092,504000.0
2014-09-11 10:20:00,15.02,15.03,14.99,15.0,602400.0,14.1997,14.2092,14.1714,14.1808,602400.0
2014-09-11 10:25:00,15.0,15.0,14.98,14.99,676000.0,14.1808,14.1808,14.1619,14.1714,676000.0
2014-09-11 10:30:00,14.98,14.98,14.96,14.97,588800.0,14.1619,14.1619,14.143,14.1525,588800.0
2014-09-11 10:35:00,14.96,14.96,14.93,14.94,940800.0,14.143,14.143,14.1146,14.1241,940800.0
2014-09-11 10:40:00,14.94,14.94,14.92,14.93,572000.0,14.1241,14.1241,14.1052,14.1146,572000.0
2014-09-11 10:45:00,14.93,14.96,14.92,14.95,544800.0,14.1146,14.143,14.1052,14.1336,544800.0
2014-09-11 10:50:00,14.95,14.96,14.94,14.96,390400.0,14.1336,14.143,14.1241,14.143,390400.0
2014-09-11 10:55:00,14.95,14.98,14.94,14.97,456800.0,14.1336,14.1619,14.1241,14.1525,456800.0
2014-09-11 11:00:00,14.97,15.0,14.97,15.0,583200.0,14.1525,14.1808,14.1525,14.1808,583200.0
2014-09-11 11:05:00,15.0,15.01,14.99,14.99,334400.0,14.1808,14.1903,14.1714,14.1714,334400.0
2014-09-11 11:10:00,14.99,15.01,14.99,14.99,293600.0,14.1714,14.1903,14.1714,14.1714,293600.0
2014-09-11 11:15:00,14.99,15.03,14.99,15.03,916000.0,14.1714,14.2092,14.1714,14.2092,916000.0
2014-09-11 11:20:00,15.03,15.04,15.02,15.02,248000.0,14.2092,14.2186,14.1997,14.1997,248000.0
2014-09-11 11:25:00,15.02,15.02,15.01,15.01,208000.0,14.1997,14.1997,14.1903,14.1903,208000.0
2014-09-11 11:30:00,15.01,15.04,15.01,15.04,334400.0,14.1903,14.2186,14.1903,14.2186,334400.0
2014-09-11 11:35:00,15.04,15.04,15.03,15.03,390400.0,14.2186,14.2186,14.2092,14.2092,390400.0
2014-09-11 11:40:00,15.03,15.03,15.01,15.01,1048000.0,14.2092,14.2092,14.1903,14.1903,1048000.0
2014-09-11 11:45:00,15.01,15.03,15.01,15.03,1393600.0,14.1903,14.2092,14.1903,14.2092,1393600.0
2014-09-11 11:50:00,15.02,15.03,15.02,15.03,56000.0,14.1997,14.2092,14.1997,14.2092,56000.0
2014-09-11 11:55:00,15.03,15.03,15.02,15.03,147200.0,14.2092,14.2092,14.1997,14.2092,147200.0
2014-09-11 12:00:00,15.03,15.04,15.02,15.04,451200.0,14.2092,14.2186,14.1997,14.2186,451200.0
2014-09-11 12:05:00,15.04,15.04,15.02,15.02,206400.0,14.2186,14.2186,14.1997,14.1997,206400.0
2014-09-11 12:10:00,15.02,15.02,15.01,15.01,411200.0,14.1997,14.1997,14.1903,14.1903,411200.0
2014-09-11 12:15:00,15.01,15.02,15.01,15.02,76800.0,14.1903,14.1997,14.1903,14.1997,76800.0
2014-09-11 12:20:00,15.02,15.04,15.02,15.03,183200.0,14.1997,14.2186,14.1997,14.2092,183200.0
2014-09-11 12:25:00,15.03,15.07,15.03,15.07,358400.0,14.2092,14.247,14.2092,14.247,358400.0
2014-09-11 12:30:00,15.07,15.07,15.05,15.06,139200.0,14.247,14.247,14.2281,14.2375,139200.0
2014-09-11 12:35:00,15.06,15.06,15.04,15.05,209600.0,14.2375,14.2375,14.2186,14.2281,209600.0
2014-09-11 12:40:00,15.05,15.05,15.04,15.05,240000.0,14.2281,14.2281,14.2186,14.2281,240000.0
2014-09-11 12:45:00,15.05,15.05,15.03,15.04,149600.0,14.2281,14.2281,14.2092,14.2186,149600.0
2014-09-11 12:50:00,15.04,15.04,15.04,15.04,83200.0,14.2186,14.2186,14.2186,14.2186,83200.0
2014-09-11 12:55:00,15.04,15.04,15.02,15.02,286400.0,14.2186,14.2186,14.1997,14.1997,286400.0
2014-09-11 13:00:00,15.03,15.04,15.03,15.04,127200.0,14.2092,14.2186,14.2092,14.2186,127200.0
2014-09-11 13:05:00,15.04,15.04,15.03,15.04,232800.0,14.2186,14.2186,14.2092,14.2186,232800.0
2014-09-11 13:10:00,15.04,15.04,15.04,15.04,52800.0,14.2186,14.2186,14.2186,14.2186,52800.0
2014-09-11 13:15:00,15.04,15.04,15.02,15.02,73600.0,14.2186,14.2186,14.1997,14.1997,73600.0
2014-09-11 13:20:00,15.02,15.03,14.99,14.99,400800.0,14.1997,14.2092,14.1714,14.1714,400800.0
2014-09-11 13:25:00,14.99,15.0,14.97,14.99,404800.0,14.1714,14.1808,14.1525,14.1714,404800.0
2014-09-11 13:30:00,14.99,15.01,14.99,15.01,212000.0,14.1714,14.1903,14.1714,14.1903,212000.0
2014-09-11 13:35:00,15.0,15.01,14.99,15.0,238400.0,14.1808,14.1903,14.1714,14.1808,238400.0
2014-09-11 13:40:00,15.0,15.01,15.0,15.01,252800.0,14.1808,14.1903,14.1808,14.1903,252800.0
2014-09-11 13:45:00,15.0,15.01,15.0,15.0,131200.0,14.1808,14.1903,14.1808,14.1808,131200.0
2014-09-11 13:50:00,15.0,15.01,14.98,14.99,144000.0,14.1808,14.1903,14.1619,14.1714,144000.0
2014-09-11 13:55:00,14.99,15.0,14.98,15.0,125600.0,14.1714,14.1808,14.1619,14.1808,125600.0
2014-09-11 14:00:00,15.0,15.04,15.0,15.02,480800.0,14.1808,14.2186,14.1808,14.1997,480800.0
2014-09-11 14:05:00,15.02,15.03,15.02,15.03,287200.0,14.1997,14.2092,14.1997,14.2092,287200.0
2014-09-11 14:10:00,15.03,15.03,15.02,15.02,177600.0,14.2092,14.2092,14.1997,14.1997,177600.0
2014-09-11 14:15:00,15.03,15.04,15.02,15.03,121600.0,14.2092,14.2186,14.1997,14.2092,121600.0
2014-09-11 14:20:00,15.03,15.04,15.03,15.04,96000.0,14.2092,14.2186,14.2092,14.2186,96000.0
2014-09-11 14:25:00,15.04,15.06,15.03,15.05,346400.0,14.2186,14.2375,14.2092,14.2281,346400.0
2014-09-11 14:30:00,15.06,15.08,15.06,15.06,640000.0,14.2375,14.2565,14.2375,14.2375,640000.0
2014-09-11 14:35:00,15.06,15.06,15.05,15.05,172000.0,14.2375,14.2375,14.2281,14.2281,172000.0
2014-09-11 14:40:00,15.05,15.06,15.05,15.06,206400.0,14.2281,14.2375,14.2281,14.2375,206400.0
2014-09-11 14:45:00,15.06,15.07,15.06,15.06,240800.0,14.2375,14.247,14.2375,14.2375,240800.0
2014-09-11 14:50:00,15.06,15.06,15.05,15.05,187200.0,14.2375,14.2375,14.2281,14.2281,187200.0
2014-09-11 14:55:00,15.05,15.06,15.05,15.05,56000.0,14.2281,14.2375,14.2281,14.2281,56000.0
2014-09-11 15:00:00,15.06,15.07,15.05,15.06,290400.0,14.2375,14.247,14.2281,14.2375,290400.0
2014-09-11 15:05:00,15.06,15.06,15.04,15.04,438400.0,14.2375,14.2375,14.2186,14.2186,438400.0
2014-09-11 15:10:00,15.04,15.05,15.04,15.05,145600.0,14.2186,14.2281,14.2186,14.2281,145600.0
2014-09-11 15:15:00,15.05,15.06,15.05,15.06,188000.0,14.2281,14.2375,14.2281,14.2375,188000.0
2014-09-11 15:20:00,15.06,15.08,15.06,15.07,333600.0,14.2375,14.2565,14.2375,14.247,333600.0
2014-09-11 15:25:00,15.07,15.07,15.06,15.07,212800.0,14.247,14.247,14.2375,14.247,212800.0
2014-09-11 15:30:00,15.07,15.07,15.06,15.07,505600.0,14.247,14.247,14.2375,14.247,505600.0
2014-09-11 15:35:00,15.07,15.07,15.06,15.06,191200.0,14.247,14.247,14.2375,14.2375,191200.0
2014-09-11 15:40:00,15.06,15.07,15.06,15.07,180800.0,14.2375,14.247,14.2375,14.247,180800.0
2014-09-11 15:45:00,15.07,15.09,15.07,15.08,718400.0,14.247,14.2659,14.247,14.2565,718400.0
2014-09-11 15:50:00,15.08,15.09,15.08,15.08,288800.0,14.2565,14.2659,14.2565,14.2565,288800.0
2014-09-11 15:55:00,15.08,15.1,15.08,15.09,840800.0,14.2565,14.2754,14.2565,14.2659,840800.0
2014-09-12 09:30:00,15.07,15.07,15.04,15.04,463200.0,14.247,14.247,14.2186,14.2186,463200.0
2014-09-12 09:35:00,15.05,15.06,15.01,15.01,1036000.0,14.2281,14.2375,14.1903,14.1903,1036000.0
2014-09-12 09:40:00,15.0,15.01,14.99,15.0,687200.0,14.1808,14.1903,14.1714,14.1808,687200.0
2014-09-12 09:45:00,15.0,15.02,14.99,15.01,568800.0,14.1808,14.1997,14.1714,14.1903,568800.0
2014-09-12 09:50:00,15.02,15.02,14.99,15.0,450400.0,14.1997,14.1997,14.1714,14.1808,450400.0
2014-09-12 09:55:00,15.0,15.01,14.97,14.98,241600.0,14.1808,14.1903,14.1525,14.1619,241600.0
2014-09-12 10:00:00,14.98,15.0,14.95,14.95,1149600.0,14.1619,14.1808,14.1336,14.1336,1149600.0
2014-09-12 10:05:00,14.95,14.98,14.93,14.98,1237600.0,14.1336,14.1619,14.1146,14.1619,1237600.0
2014-09-12 10:10:00,14.99,15.0,14.98,14.99,470400.0,14.1714,14.1808,14.1619,14.1714,470400.0
2014-09-12 10:15:00,14.99,15.03,14.99,15.02,1006400.0,14.1714,14.2092,14.1714,14.1997,1006400.0
2014-09-12 10:20:00,15.02,15.03,15.01,15.01,324800.0,14.1997,14.2092,14.1903,14.1903,324800.0
2014-09-12 10:25:00,15.01,15.02,15.0,15.01,288000.0,14.1903,14.1997,14.1808,14.1903,288000.0
2014-09-12 10:30:00,15.01,15.02,14.99,15.02,279200.0,14.1903,14.1997,14.1714,14.1997,279200.0
2014-09-12 10:35:00,15.02,15.03,15.0,15.0,276000.0,14.1997,14.2092,14.1808,14.1808,276000.0
2014-09-12 10:40:00,15.0,15.01,15.0,15.0,213600.0,14.1808,14.1903,14.1808,14.1808,213600.0
2014-09-12 10:45:00,15.0,15.0,14.97,14.99,394400.0,14.1808,14.1808,14.1525,14.1714,394400.0
2014-09-12 10:50:00,14.99,15.04,14.99,15.03,473600.0,14.1714,14.2186,14.1714,14.2092,473600.0
2014-09-12 10:55:00,15.03,15.04,15.02,15.02,318400.0,14.2092,14.2186,14.1997,14.1997,318400.0
2014-09-12 11:00:00,15.02,15.03,15.02,15.02,164000.0,14.1997,14.2092,14.1997,14.1997,164000.0
2014-09-12 11:05:00,15.02,15.03,15.02,15.03,137600.0,14.1997,14.2092,14.1997,14.2092,137600.0
2014-09-12 11:10:00,15.03,15.03,14.99,14.99,425600.0,14.2092,14.2092,14.1714,14.1714,425600.0
2014-09-12 11:15:00,14.99,15.01,14.99,15.0,191200.0,14.1714,14.1903,14.1714,14.1808,191200.0
2014-09-12 11:20:00,15.0,15.0,14.98,14.99,318400.0,14.1808,14.1808,14.1619,14.1714,318400.0
2014-09-12 11:25:00,14.99,15.0,14.98,14.99,275200.0,14.1714,14.1808,14.1619,14.1714,275200.0
2014-09-12 11:30:00,14.99,14.99,14.97,14.99,345600.0,14.1714,14.1714,14.1525,14.1714,345600.0
2014-09-12 11:35:00,14.99,14.99,14.97,14.97,414400.0,14.1714,14.1714,14.1525,14.1525,414400.0
2014-09-12 11:40:00,14.97,14.99,14.97,14.99,352000.0,14.1525,14.1714,14.1525,14.1714,352000.0
2014-09-12 11:45:00,14.99,14.99,14.96,14.96,565600.0,14.1714,14.1714,14.143,14.143,565600.0
2014-09-12 11:50:00,14.96,14.97,14.94,14.97,982400.0,14.143,14.1525,14.1241,14.1525,982400.0
2014-09-12 11:55:00,14.97,14.97,14.96,14.97,180000.0,14.1525,14.1525,14.143,14.1525,180000.0
2014-09-12 12:00:00,14.97,14.97,14.95,14.95,340000.0,14.1525,14.1525,14.1336,14.1336,340000.0
2014-09-12 12:05:00,14.95,14.97,14.95,14.97,255200.0,14.1336,14.1525,14.1336,14.1525,255200.0
2014-09-12 12:10:00,14.97,14.98,14.96,14.98,180000.0,14.1525,14.1619,14.143,14.1619,180000.0
2014-09-12 12:15:00,14.98,14.98,14.97,14.97,340800.0,14.1619,14.1619,14.1525,14.1525,340800.0
2014-09-12 12:20:00,14.97,14.97,14.95,14.95,269600.0,14.1525,14.1525,14.1336,14.1336,269600.0
2014-09-12 12:25:00,14.95,14.97,14.95,14.96,195200.0,14.1336,14.1525,14.1336,14.143,195200.0
2014-09-12 12:30:00,14.97,14.97,14.93,14.93,582400.0,14.1525,14.1525,14.1146,14.1146,582400.0
2014-09-12 12:35:00,14.93,14.94,14.91,14.92,936000.0,14.1146,14.1241,14.0957,14.1052,936000.0
2014-09-12 12:40:00,14.92,14.94,14.92,14.94,548000.0,14.1052,14.1241,14.1052,14.1241,548000.0
2014-09-12 12:45:00,14.94,14.95,14.93,14.94,456000.0,14.1241,14.1336,14.1146,14.1241,456000.0
2014-09-12 12:50:00,14.94,14.95,14.92,14.92,318400.0,14.1241,14.1336,14.1052,14.1052,318400.0
2014-09-12 12:55:00,14.92,14.93,14.92,14.93,127200.0,14.1052,14.1146,14.1052,14.1146,127200.0
2014-09-12 13:00:00,14.93,14.94,14.92,14.94,272800.0,14.1146,14.1241,14.1052,14.1241,272800.0
2014-09-12 13:05:00,14.94,14.94,14.92,14.93,223200.0,14.1241,14.1241,14.1052,14.1146,223200.0
2014-09-12 13:10:00,14.93,14.94,14.91,14.92,422400.0,14.1146,14.1241,14.0957,14.1052,422400.0
2014-09-12 13:15:00,14.92,14.92,14.89,14.89,319200.0,14.1052,14.1052,14.0768,14.0768,319200.0
2014-09-12 13:20:00,14.89,14.9,14.87,14.87,673600.0,14.0768,14.0863,14.0579,14.0579,673600.0
2014-09-12 13:25:00,14.87,14.89,14.87,14.89,902400.0,14.0579,14.0768,14.0579,14.0768,902400.0
2014-09-12 13:30:00,14.89,14.89,14.87,14.88,358400.0,14.0768,14.0768,14.0579,14.0674,358400.0
2014-09-12 13:35:00,14.87,14.88,14.86,14.87,540800.0,14.0579,14.0674,14.0485,14.0579,540800.0
2014-09-12 13:40:00,14.87,14.9,14.86,14.9,750400.0,14.0579,14.0863,14.0485,14.0863,750400.0
2014-09-12 13:45:00,14.9,14.9,14.88,14.89,190400.0,14.0863,14.0863,14.0674,14.0768,190400.0
2014-09-12 13:50:00,14.89,14.9,14.88,14.9,240800.0,14.0768,14.0863,14.0674,14.0863,240800.0
2014-09-12 13:55:00,14.9,14.9,14.88,14.89,304800.0,14.0863,14.0863,14.0674,14.0768,304800.0
2014-09-12 14:00:00,14.89,14.89,14.88,14.88,318400.0,14.0768,14.0768,14.0674,14.0674,318400.0
2014-09-12 14:05:00,14.88,14.9,14.88,14.9,490400.0,14.0674,14.0863,14.0674,14.0863,490400.0
2014-09-12 14:10:00,14.9,14.93,14.9,14.91,802400.0,14.0863,14.1146,14.0863,14.0957,802400.0
2014-09-12 14:15:00,14.91,14.91,14.9,14.9,329600.0,14.0957,14.0957,14.0863,14.0863,329600.0
2014-09-12 14:20:00,14.9,14.91,14.89,14.9,334400.0,14.0863,14.0957,14.0768,14.0863,334400.0
2014-09-12 14:25:00,14.9,14.9,14.88,14.88,300000.0,14.0863,14.0863,14.0674,14.0674,300000.0
2014-09-12 14:30:00,14.87,14.89,14.87,14.88,400000.0,14.0579,14.0768,14.0579,14.0674,400000.0
2014-09-12 14:35:00,14.88,14.89,14.86,14.86,503200.0,14.0674,14.0768,14.0485,14.0485,503200.0
2014-09-12 14:40:00,14.86,14.87,14.83,14.86,1059200.0,14.0485,14.0579,14.0201,14.0485,1059200.0
2014-09-12 14:45:00,14.86,14.88,14.85,14.87,759200.0,14.0485,14.0674,14.039,14.0579,759200.0
2014-09-12 14:50:00,14.87,14.87,14.85,14.85,297600.0,14.0579,14.0579,14.039,14.039,297600.0
2014-09-12 14:55:00,14.85,14.86,14.85,14.85,308800.0,14.039,14.0485,14.039,14.039,308800.0
2014-09-12 15:00:00,14.85,14.86,14.83,14.85,833600.0,14.039,14.0485,14.0201,14.039,833600.0
2014-09-12 15:05:00,14.85,14.89,14.85,14.88,684000.0,14.039,14.0768,14.039,14.0674,684000.0
2014-09-12 15:10:00,14.88,14.9,14.87,14.89,765600.0,14.0674,14.0863,14.0579,14.0768,765600.0
2014-09-12 15:15:00,14.9,14.91,14.89,14.91,1027200.0,14.0863,14.0957,14.0768,14.0957,1027200.0
2014-09-12 15:20:00,14.91,14.93,14.91,14.92,496800.0,14.0957,14.1146,14.0957,14.1052,496800.0
2014-09-12 15:25:00,14.92,14.92,14.9,14.91,824000.0,14.1052,14.1052,14.0863,14.0957,824000.0
2014-09-12 15:30:00,14.91,14.92,14.91,14.92,672000.0,14.0957,14.1052,14.0957,14.1052,672000.0
2014-09-12 15:35:00,14.92,14.92,14.91,14.92,516800.0,14.1052,14.1052,14.0957,14.1052,516800.0
2014-09-12 15:40:00,14.92,14.92,14.89,14.89,932800.0,14.1052,14.1052,14.0768,14.0768,932800.0
2014-09-12 15:45:00,14.89,14.91,14.89,14.91,606400.0,14.0768,14.0957,14.0768,14.0957,606400.0
2014-09-12 15:50:00,14.91,14.92,14.91,14.91,853600.0,14.0957,14.1052,14.0957,14.0957,853600.0
2014-09-12 15:55:00,14.91,14.92,14.91,14.91,1107200.0,14.0957,14.1052,14.0957,14.0957,1107200.0
2014-09-15 09:30:00,14.92,14.92,14.87,14.88,888000.0,14.1052,14.1052,14.0579,14.0674,888000.0
2014-09-15 09:35:00,14.88,14.88,14.86,14.87,856800.0,14.0674,14.0674,14.0485,14.0579,856800.0
2014-09-15 09:40:00,14.87,14.89,14.85,14.87,616800.0,14.0579,14.0768,14.039,14.0579,616800.0
2014-09-15 09:45:00,14.87,14.87,14.82,14.82,598400.0,14.0579,14.0579,14.0107,14.0107,598400.0
2014-09-15 09:50:00,14.82,14.85,14.81,14.83,655200.0,14.0107,14.039,14.0012,14.0201,655200.0
2014-09-15 09:55:00,14.83,14.85,14.82,14.84,375200.0,14.0201,14.039,14.0107,14.0296,375200.0
2014-09-15 10:00:00,14.83,14.86,14.8,14.86,516000.0,14.0201,14.0485,13.9917,14.0485,516000.0
2014-09-15 10:05:00,14.86,14.87,14.85,14.86,225600.0,14.0485,14.0579,14.039,14.0485,225600.0
2014-09-15 10:10:00,14.86,14.89,14.85,14.88,433600.0,14.0485,14.0768,14.039,14.0674,433600.0
2014-09-15 10:15:00,14.88,14.89,14.86,14.88,329600.0,14.0674,14.0768,14.0485,14.0674,329600.0
2014-09-15 10:20:00,14.88,14.88,14.87,14.87,271200.0,14.0674,14.0674,14.0579,14.0579,271200.0
2014-09-15 10:25:00,14.87,14.9,14.86,14.89,305600.0,14.0579,14.0863,14.0485,14.0768,305600.0
2014-09-15 10:30:00,14.89,14.91,14.88,14.88,266400.0,14.0768,14.0957,14.0674,14.0674,266400.0
2014-09-15 10:35:00,14.88,14.89,14.87,14.88,204000.0,14.0674,14.0768,14.0579,14.0674,204000.0
2014-09-15 10:40:00,14.88,14.9,14.85,14.86,411200.0,14.0674,14.0863,14.039,14.0485,411200.0
2014-09-15 10:45:00,14.86,14.86,14.84,14.85,337600.0,14.0485,14.0485,14.0296,14.039,337600.0
2014-09-15 10:50:00,14.85,14.87,14.84,14.86,341600.0,14.039,14.0579,14.0296,14.0485,341600.0
2014-09-15 10:55:00,14.86,14.88,14.86,14.88,201600.0,14.0485,14.0674,14.0485,14.0674,201600.0
2014-09-15 11:00:00,14.88,14.88,14.85,14.86,368000.0,14.0674,14.0674,14.039,14.0485,368000.0
2014-09-15 11:05:00,14.86,14.88,14.86,14.87,244800.0,14.0485,14.0674,14.0485,14.0579,244800.0
2014-09-15 11:10:00,14.87,14.89,14.87,14.87,240000.0,14.0579,14.0768,14.0579,14.0579,240000.0
2014-09-15 11:15:00,14.87,14.88,14.84,14.84,293600.0,14.0579,14.0674,14.0296,14.0296,293600.0
2014-09-15 11:20:00,14.84,14.85,14.83,14.83,292800.0,14.0296,14.039,14.0201,14.0201,292800.0
2014-09-15 11:25:00,14.83,14.84,14.83,14.84,480800.0,14.0201,14.0296,14.0201,14.0296,480800.0
2014-09-15 11:30:00,14.84,14.85,14.83,14.85,284800.0,14.0296,14.039,14.0201,14.039,284800.0
2014-09-15 11:35:00,14.85,14.86,14.84,14.84,164800.0,14.039,14.0485,14.0296,14.0296,164800.0
2014-09-15 11:40:00,14.85,14.85,14.83,14.84,245600.0,14.039,14.039,14.0201,14.0296,245600.0
2014-09-15 11:45:00,14.84,14.84,14.82,14.84,132800.0,14.0296,14.0296,14.0107,14.0296,132800.0
2014-09-15 11:50:00,14.83,14.84,14.82,14.84,206400.0,14.0201,14.0296,14.0107,14.0296,206400.0
2014-09-15 11:55:00,14.84,14.85,14.83,14.83,194400.0,14.0296,14.039,14.0201,14.0201,194400.0
2014-09-15 12:00:00,14.83,14.84,14.82,14.82,300800.0,14.0201,14.0296,14.0107,14.0107,300800.0
2014-09-15 12:05:00,14.82,14.84,14.82,14.83,256800.0,14.0107,14.0296,14.0107,14.0201,256800.0
2014-09-15 12:10:00,14.83,14.84,14.83,14.84,161600.0,14.0201,14.0296,14.0201,14.0296,161600.0
2014-09-15 12:15:00,14.83,14.85,14.83,14.84,156800.0,14.0201,14.039,14.0201,14.0296,156800.0
2014-09-15 12:20:00,14.83,14.84,14.82,14.84,117600.0,14.0201,14.0296,14.0107,14.0296,117600.0
2014-09-15 12:25:00,14.84,14.87,14.84,14.86,420800.0,14.0296,14.0579,14.0296,14.0485,420800.0
2014-09-15 12:30:00,14.86,14.86,14.84,14.85,166400.0,14.0485,14.0485,14.0296,14.039,166400.0
2014-09-15 12:35:00,14.85,14.86,14.84,14.85,167200.0,14.039,14.0485,14.0296,14.039,167200.0
2014-09-15 12:40:00,14.85,14.86,14.85,14.86,104800.0,14.039,14.0485,14.039,14.0485,104800.0
2014-09-15 12:45:00,14.86,14.88,14.85,14.88,442400.0,14.0485,14.0674,14.039,14.0674,442400.0
2014-09-15 12:50:00,14.88,14.89,14.88,14.88,210400.0,14.0674,14.0768,14.0674,14.0674,210400.0
2014-09-15 12:55:00,14.88,14.89,14.87,14.88,233600.0,14.0674,14.0768,14.0579,14.0674,233600.0
2014-09-15 13:00:00,14.88,14.89,14.87,14.88,316800.0,14.0674,14.0768,14.0579,14.0674,316800.0
2014-09-15 13:05:00,14.88,14.9,14.88,14.89,238400.0,14.0674,14.0863,14.0674,14.0768,238400.0
2014-09-15 13:10:00,14.89,14.89,14.88,14.88,248800.0,14.0768,14.0768,14.0674,14.0674,248800.0
2014-09-15 13:15:00,14.88,14.89,14.88,14.89,208800.0,14.0674,14.0768,14.0674,14.0768,208800.0
2014-09-15 13:20:00,14.89,14.89,14.87,14.88,240800.0,14.0768,14.0768,14.0579,14.0674,240800.0
2014-09-15 13:25:00,14.88,14.89,14.86,14.86,323200.0,14.0674,14.0768,14.0485,14.0485,323200.0
2014-09-15 13:30:00,14.86,14.88,14.86,14.87,168800.0,14.0485,14.0674,14.0485,14.0579,168800.0
2014-09-15 13:35:00,14.88,14.88,14.87,14.87,170400.0,14.0674,14.0674,14.0579,14.0579,170400.0
2014-09-15 13:40:00,14.87,14.88,14.86,14.88,138400.0,14.0579,14.0674,14.0485,14.0674,138400.0
2014-09-15 13:45:00,14.88,14.89,14.87,14.87,315200.0,14.0674,14.0768,14.0579,14.0579,315200.0
2014-09-15 13:50:00,14.87,14.87,14.84,14.84,329600.0,14.0579,14.0579,14.0296,14.0296,329600.0
2014-09-15 13:55:00,14.85,14.85,14.84,14.84,120800.0,14.039,14.039,14.0296,14.0296,120800.0
2014-09-15 14:00:00,14.84,14.85,14.84,14.84,274400.0,14.0296,14.039,14.0296,14.0296,274400.0
2014-09-15 14:05:00,14.84,14.85,14.83,14.85,325600.0,14.0296,14.039,14.0201,14.039,325600.0
2014-09-15 14:10:00,14.85,14.86,14.84,14.85,175200.0,14.039,14.0485,14.0296,14.039,175200.0
2014-09-15 14:15:00,14.85,14.86,14.85,14.86,140800.0,14.039,14.0485,14.039,14.0485,140800.0
2014-09-15 14:20:00,14.86,14.87,14.85,14.87,141600.0,14.0485,14.0579,14.039,14.0579,141600.0
2014-09-15 14:25:00,14.87,14.91,14.87,14.91,684800.0,14.0579,14.0957,14.0579,14.0957,684800.0
2014-09-15 14:30:00,14.91,14.92,14.9,14.92,744800.0,14.0957,14.1052,14.0863,14.1052,744800.0
2014-09-15 14:35:00,14.92,14.94,14.92,14.93,643200.0,14.1052,14.1241,14.1052,14.1146,643200.0
2014-09-15 14:40:00,14.94,14.94,14.92,14.92,780800.0,14.1241,14.1241,14.1052,14.1052,780800.0
2014-09-15 14:45:00,14.92,14.92,14.9,14.91,245600.0,14.1052,14.1052,14.0863,14.0957,245600.0
2014-09-15 14:50:00,14.91,14.91,14.9,14.9,304800.0,14.0957,14.0957,14.0863,14.0863,304800.0
2014-09-15 14:55:00,14.9,14.91,14.9,14.9,220800.0,14.0863,14.0957,14.0863,14.0863,220800.0
2014-09-15 15:00:00,14.9,14.92,14.9,14.91,476000.0,14.0863,14.1052,14.0863,14.0957,476000.0
2014-09-15 15:05:00,14.91,14.91,14.9,14.9,227200.0,14.0957,14.0957,14.0863,14.0863,227200.0
2014-09-15 15:10:00,14.9,14.9,14.89,14.89,395200.0,14.0863,14.0863,14.0768,14.0768,395200.0
2014-09-15 15:15:00,14.89,14.91,14.88,14.9,453600.0,14.0768,14.0957,14.0674,14.0863,453600.0
2014-09-15 15:20:00,14.9,14.91,14.9,14.9,249600.0,14.0863,14.0957,14.0863,14.0863,249600.0
2014-09-15 15:25:00,14.9,14.91,14.9,14.9,372800.0,14.0863,14.0957,14.0863,14.0863,372800.0
2014-09-15 15:30:00,14.9,14.91,14.89,14.91,295200.0,14.0863,14.0957,14.0768,14.0957,295200.0
2014-09-15 15:35:00,14.91,14.92,14.9,14.9,287200.0,14.0957,14.1052,14.0863,14.0863,287200.0
2014-09-15 15:40:00,14.9,14.9,14.89,14.9,233600.0,14.0863,14.0863,14.0768,14.0863,233600.0
2014-09-15 15:45:00,14.89,14.9,14.89,14.89,243200.0,14.0768,14.0863,14.0768,14.0768,243200.0
2014-09-15 15:50:00,14.89,14.89,14.88,14.89,296800.0,14.0768,14.0768,14.0674,14.0768,296800.0
2014-09-15 15:55:00,14.89,14.89,14.88,14.89,500000.0,14.0768,14.0768,14.0674,14.0768,500000.0
2014-09-16 09:30:00,14.84,14.86,14.82,14.85,873600.0,14.0296,14.0485,14.0107,14.039,873600.0
2014-09-16 09:35:00,14.84,14.87,14.84,14.85,680800.0,14.0296,14.0579,14.0296,14.039,680800.0
2014-09-16 09:40:00,14.85,14.88,14.85,14.88,740800.0,14.039,14.0674,14.039,14.0674,740800.0
2014-09-16 09:45:00,14.88,14.9,14.87,14.89,523200.0,14.0674,14.0863,14.0579,14.0768,523200.0
2014-09-16 09:50:00,14.9,14.94,14.89,14.94,1123200.0,14.0863,14.1241,14.0768,14.1241,1123200.0
2014-09-16 09:55:00,14.93,14.94,14.92,14.93,458400.0,14.1146,14.1241,14.1052,14.1146,458400.0
2014-09-16 10:00:00,14.93,14.96,14.93,14.94,684000.0,14.1146,14.143,14.1146,14.1241,684000.0
2014-09-16 10:05:00,14.94,14.94,14.92,14.93,622400.0,14.1241,14.1241,14.1052,14.1146,622400.0
2014-09-16 10:10:00,14.93,14.97,14.93,14.97,425600.0,14.1146,14.1525,14.1146,14.1525,425600.0
2014-09-16 10:15:00,14.97,14.98,14.95,14.95,707200.0,14.1525,14.1619,14.1336,14.1336,707200.0
2014-09-16 10:20:00,14.95,14.96,14.94,14.94,284000.0,14.1336,14.143,14.1241,14.1241,284000.0
2014-09-16 10:25:00,14.94,14.95,14.94,14.95,127200.0,14.1241,14.1336,14.1241,14.1336,127200.0
2014-09-16 10:30:00,14.95,14.96,14.93,14.93,426400.0,14.1336,14.143,14.1146,14.1146,426400.0
2014-09-16 10:35:00,14.93,14.95,14.93,14.95,357600.0,14.1146,14.1336,14.1146,14.1336,357600.0
2014-09-16 10:40:00,14.95,14.95,14.92,14.93,289600.0,14.1336,14.1336,14.1052,14.1146,289600.0
2014-09-16 10:45:00,14.93,14.96,14.93,14.95,469600.0,14.1146,14.143,14.1146,14.1336,469600.0
2014-09-16 10:50:00,14.95,14.96,14.94,14.96,144000.0,14.1336,14.143,14.1241,14.143,144000.0
2014-09-16 10:55:00,14.95,14.95,14.92,14.93,432000.0,14.1336,14.1336,14.1052,14.1146,432000.0
2014-09-16 11:00:00,14.93,14.93,14.91,14.92,496000.0,14.1146,14.1146,14.0957,14.1052,496000.0
2014-09-16 11:05:00,14.92,14.93,14.9,14.91,416000.0,14.1052,14.1146,14.0863,14.0957,416000.0
2014-09-16 11:10:00,14.91,14.92,14.9,14.92,188000.0,14.0957,14.1052,14.0863,14.1052,188000.0
2014-09-16 11:15:00,14.92,14.92,14.9,14.91,392000.0,14.1052,14.1052,14.0863,14.0957,392000.0
2014-09-16 11:20:00,14.91,14.96,14.91,14.96,632800.0,14.0957,14.143,14.0957,14.143,632800.0
2014-09-16 11:25:00,14.96,14.99,14.95,14.99,1240000.0,14.143,14.1714,14.1336,14.1714,1240000.0
2014-09-16 11:30:00,14.99,15.01,14.98,15.0,1175200.0,14.1714,14.1903,14.1619,14.1808,1175200.0
2014-09-16 11:35:00,15.0,15.03,15.0,15.02,488800.0,14.1808,14.2092,14.1808,14.1997,488800.0
2014-09-16 11:40:00,15.02,15.03,15.01,15.02,361600.0,14.1997,14.2092,14.1903,14.1997,361600.0
2014-09-16 11:45:00,15.02,15.05,15.01,15.04,452800.0,14.1997,14.2281,14.1903,14.2186,452800.0
2014-09-16 11:50:00,15.04,15.09,15.04,15.08,1826400.0,14.2186,14.2659,14.2186,14.2565,1826400.0
2014-09-16 11:55:00,15.08,15.1,15.07,15.08,997600.0,14.2565,14.2754,14.247,14.2565,997600.0
2014-09-16 12:00:00,15.08,15.08,15.06,15.07,695200.0,14.2565,14.2565,14.2375,14.247,695200.0
2014-09-16 12:05:00,15.07,15.07,15.05,15.06,800800.0,14.247,14.247,14.2281,14.2375,800800.0
2014-09-16 12:10:00,15.06,15.08,15.06,15.08,332000.0,14.2375,14.2565,14.2375,14.2565,332000.0
2014-09-16 12:15:00,15.08,15.09,15.08,15.08,468000.0,14.2565,14.2659,14.2565,14.2565,468000.0
2014-09-16 12:20:00,15.08,15.12,15.08,15.12,552000.0,14.2565,14.2943,14.2565,14.2943,552000.0
2014-09-16 12:25:00,15.12,15.12,15.1,15.11,739200.0,14.2943,14.2943,14.2754,14.2848,739200.0
2014-09-16 12:30:00,15.11,15.12,15.1,15.12,298400.0,14.2848,14.2943,14.2754,14.2943,298400.0
2014-09-16 12:35:00,15.11,15.12,15.11,15.12,428800.0,14.2848,14.2943,14.2848,14.2943,428800.0
2014-09-16 12:40:00,15.12,15.12,15.1,15.1,317600.0,14.2943,14.2943,14.2754,14.2754,317600.0
2014-09-16 12:45:00,15.1,15.1,15.1,15.1,338400.0,14.2754,14.2754,14.2754,14.2754,338400.0
2014-09-16 12:50:00,15.1,15.11,15.09,15.1,250400.0,14.2754,14.2848,14.2659,14.2754,250400.0
2014-09-16 12:55:00,15.1,15.1,15.09,15.09,186400.0,14.2754,14.2754,14.2659,14.2659,186400.0
2014-09-16 13:00:00,15.1,15.12,15.1,15.11,552800.0,14.2754,14.2943,14.2754,14.2848,552800.0
2014-09-16 13:05:00,15.11,15.13,15.11,15.12,448000.0,14.2848,14.3037,14.2848,14.2943,448000.0
2014-09-16 13:10:00,15.12,15.13,15.11,15.11,243200.0,14.2943,14.3037,14.2848,14.2848,243200.0
2014-09-16 13:15:00,15.11,15.14,15.11,15.14,953600.0,14.2848,14.3132,14.2848,14.3132,953600.0
2014-09-16 13:20:00,15.14,15.15,15.13,15.15,465600.0,14.3132,14.3226,14.3037,14.3226,465600.0
2014-09-16 13:25:00,15.15,15.15,15.14,15.14,320000.0,14.3226,14.3226,14.3132,14.3132,320000.0
2014-09-16 13:30:00,15.14,15.15,15.14,15.15,232800.0,14.3132,14.3226,14.3132,14.3226,232800.0
2014-09-16 13:35:00,15.15,15.17,15.15,15.16,392800.0,14.3226,14.3415,14.3226,14.3321,392800.0
2014-09-16 13:40:00,15.16,15.17,15.16,15.16,265600.0,14.3321,14.3415,14.3321,14.3321,265600.0
2014-09-16 13:45:00,15.16,15.17,15.15,15.15,184800.0,14.3321,14.3415,14.3226,14.3226,184800.0
2014-09-16 13:50:00,15.15,15.16,15.15,15.15,171200.0,14.3226,14.3321,14.3226,14.3226,171200.0
2014-09-16 13:55:00,15.15,15.15,15.15,15.15,221600.0,14.3226,14.3226,14.3226,14.3226,221600.0
2014-09-16 14:00:00,15.15,15.16,15.14,15.15,269600.0,14.3226,14.3321,14.3132,14.3226,269600.0
2014-09-16 14:05:00,15.15,15.16,15.15,15.15,317600.0,14.3226,14.3321,14.3226,14.3226,317600.0
2014-09-16 14:10:00,15.15,15.16,15.15,15.16,279200.0,14.3226,14.3321,14.3226,14.3321,279200.0
2014-09-16 14:15:00,15.16,15.17,15.15,15.15,145600.0,14.3321,14.3415,14.3226,14.3226,145600.0
2014-09-16 14:20:00,15.15,15.16,15.15,15.16,535200.0,14.3226,14.3321,14.3226,14.3321,535200.0
2014-09-16 14:25:00,15.15,15.17,15.15,15.16,904000.0,14.3226,14.3415,14.3226,14.3321,904000.0
2014-09-16 14:30:00,15.16,15.17,15.16,15.17,206400.0,14.3321,14.3415,14.3321,14.3415,206400.0
2014-09-16 14:35:00,15.17,15.17,15.16,15.16,272000.0,14.3415,14.3415,14.3321,14.3321,272000.0
2014-09-16 14:40:00,15.16,15.16,15.15,15.16,188000.0,14.3321,14.3321,14.3226,14.3321,188000.0
2014-09-16 14:45:00,15.16,15.16,15.15,15.15,603200.0,14.3321,14.3321,14.3226,14.3226,603200.0
2014-09-16 14:50:00,15.15,15.15,15.14,15.14,434400.0,14.3226,14.3226,14.3132,14.3132,434400.0
2014-09-16 14:55:00,15.14,15.15,15.14,15.14,768800.0,14.3132,14.3226,14.3132,14.3132,768800.0
2014-09-16 15:00:00,15.14,15.15,15.14,15.14,466400.0,14.3132,14.3226,14.3132,14.3132,466400.0
2014-09-16 15:05:00,15.14,15.16,15.14,15.15,625600.0,14.3132,14.3321,14.3132,14.3226,625600.0
2014-09-16 15:10:00,15.15,15.16,15.14,15.15,422400.0,14.3226,14.3321,14.3132,14.3226,422400.0
2014-09-16 15:15:00,15.15,15.15,15.14,15.15,330400.0,14.3226,14.3226,14.3132,14.3226,330400.0
2014-09-16 15:20:00,15.15,15.15,15.14,15.15,252000.0,14.3226,14.3226,14.3132,14.3226,252000.0
2014-09-16 15:25:00,15.15,15.15,15.12,15.12,599200.0,14.3226,14.3226,14.2943,14.2943,599200.0
2014-09-16 15:30:00,15.12,15.13,15.12,15.13,536800.0,14.2943,14.3037,14.2943,14.3037,536800.0
2014-09-16 15:35:00,15.13,15.13,15.12,15.13,406400.0,14.3037,14.3037,14.2943,14.3037,406400.0
2014-09-16 15:40:00,15.13,15.14,15.12,15.13,413600.0,14.3037,14.3132,14.2943,14.3037,413600.0
2014-09-16 15:45:00,15.14,15.14,15.13,15.14,556800.0,14.3132,14.3132,14.3037,14.3132,556800.0
2014-09-16 15:50:00,15.14,15.14,15.12,15.13,1135200.0,14.3132,14.3132,14.2943,14.3037,1135200.0
2014-09-16 15:55:00,15.13,15.13,15.12,15.12,827200.0,14.3037,14.3037,14.2943,14.2943,827200.0
2014-09-17 09:30:00,15.17,15.17,15.15,15.15,604800.0,14.3415,14.3415,14.3226,14.3226,604800.0
2014-09-17 09:35:00,15.15,15.19,15.15,15.18,353600.0,14.3226,14.3605,14.3226,14.351,353600.0
2014-09-17 09:40:00,15.18,15.18,15.17,15.18,380800.0,14.351,14.351,14.3415,14.351,380800.0
2014-09-17 09:45:00,15.18,15.2,15.18,15.19,632000.0,14.351,14.3699,14.351,14.3605,632000.0
2014-09-17 09:50:00,15.18,15.19,15.17,15.18,201600.0,14.351,14.3605,14.3415,14.351,201600.0
2014-09-17 09:55:00,15.18,15.2,15.18,15.19,156800.0,14.351,14.3699,14.351,14.3605,156800.0
2014-09-17 10:00:00,15.19,15.21,15.18,15.18,741600.0,14.3605,14.3794,14.351,14.351,741600.0
2014-09-17 10:05:00,15.18,15.19,15.17,15.17,283200.0,14.351,14.3605,14.3415,14.3415,283200.0
2014-09-17 10:10:00,15.17,15.18,15.16,15.16,584800.0,14.3415,14.351,14.3321,14.3321,584800.0
2014-09-17 10:15:00,15.16,15.17,15.16,15.17,243200.0,14.3321,14.3415,14.3321,14.3415,243200.0
2014-09-17 10:20:00,15.17,15.18,15.17,15.17,229600.0,14.3415,14.351,14.3415,14.3415,229600.0
2014-09-17 10:25:00,15.17,15.19,15.17,15.18,215200.0,14.3415,14.3605,14.3415,14.351,215200.0
2014-09-17 10:30:00,15.19,15.19,15.17,15.17,364800.0,14.3605,14.3605,14.3415,14.3415,364800.0
2014-09-17 10:35:00,15.17,15.17,15.14,15.15,492000.0,14.3415,14.3415,14.3132,14.3226,492000.0
2014-09-17 10:40:00,15.14,15.16,15.14,15.15,330400.0,14.3132,14.3321,14.3132,14.3226,330400.0
2014-09-17 10:45:00,15.15,15.16,15.14,15.16,693600.0,14.3226,14.3321,14.3132,14.3321,693600.0
2014-09-17 10:50:00,15.16,15.16,15.14,15.15,382400.0,14.3321,14.3321,14.3132,14.3226,382400.0
2014-09-17 10:55:00,15.15,15.15,15.13,15.14,661600.0,14.3226,14.3226,14.3037,14.3132,661600.0
2014-09-17 11:00:00,15.14,15.16,15.14,15.15,463200.0,14.3132,14.3321,14.3132,14.3226,463200.0
2014-09-17 11:05:00,15.16,15.16,15.15,15.15,149600.0,14.3321,14.3321,14.3226,14.3226,149600.0
2014-09-17 11:10:00,15.15,15.16,15.15,15.16,173600.0,14.3226,14.3321,14.3226,14.3321,173600.0
2014-09-17 11:15:00,15.15,15.16,15.15,15.15,243200.0,14.3226,14.3321,14.3226,14.3226,243200.0
2014-09-17 11:20:00,15.15,15.16,15.15,15.15,332800.0,14.3226,14.3321,14.3226,14.3226,332800.0
2014-09-17 11:25:00,15.15,15.16,15.14,15.16,115200.0,14.3226,14.3321,14.3132,14.3321,115200.0
2014-09-17 11:30:00,15.16,15.16,15.12,15.13,760000.0,14.3321,14.3321,14.2943,14.3037,760000.0
2014-09-17 11:35:00,15.13,15.14,15.12,15.14,272800.0,14.3037,14.3132,14.2943,14.3132,272800.0
2014-09-17 11:40:00,15.14,15.14,15.13,15.13,112000.0,14.3132,14.3132,14.3037,14.3037,112000.0
2014-09-17 11:45:00,15.13,15.14,15.13,15.13,76800.0,14.3037,14.3132,14.3037,14.3037,76800.0
2014-09-17 11:50:00,15.13,15.14,15.13,15.14,482400.0,14.3037,14.3132,14.3037,14.3132,482400.0
2014-09-17 11:55:00,15.14,15.15,15.13,15.13,189600.0,14.3132,14.3226,14.3037,14.3037,189600.0
2014-09-17 12:00:00,15.13,15.14,15.13,15.14,137600.0,14.3037,14.3132,14.3037,14.3132,137600.0
2014-09-17 12:05:00,15.14,15.15,15.13,15.13,365600.0,14.3132,14.3226,14.3037,14.3037,365600.0
2014-09-17 12:10:00,15.13,15.13,15.13,15.13,116800.0,14.3037,14.3037,14.3037,14.3037,116800.0
2014-09-17 12:15:00,15.13,15.13,15.12,15.12,182400.0,14.3037,14.3037,14.2943,14.2943,182400.0
2014-09-17 12:20:00,15.12,15.13,15.11,15.11,442400.0,14.2943,14.3037,14.2848,14.2848,442400.0
2014-09-17 12:25:00,15.11,15.11,15.1,15.1,206400.0,14.2848,14.2848,14.2754,14.2754,206400.0
2014-09-17 12:30:00,15.1,15.1,15.1,15.1,100000.0,14.2754,14.2754,14.2754,14.2754,100000.0
2014-09-17 12:35:00,15.1,15.12,15.1,15.12,214400.0,14.2754,14.2943,14.2754,14.2943,214400.0
2014-09-17 12:40:00,15.12,15.13,15.11,15.12,265600.0,14.2943,14.3037,14.2848,14.2943,265600.0
2014-09-17 12:45:00,15.12,15.12,15.11,15.11,80800.0,14.2943,14.2943,14.2848,14.2848,80800.0
2014-09-17 12:50:00,15.11,15.12,15.11,15.12,185600.0,14.2848,14.2943,14.2848,14.2943,185600.0
2014-09-17 12:55:00,15.12,15.12,15.11,15.11,60800.0,14.2943,14.2943,14.2848,14.2848,60800.0
2014-09-17 13:00:00,15.11,15.12,15.11,15.11,150400.0,14.2848,14.2943,14.2848,14.2848,150400.0
2014-09-17 13:05:00,15.11,15.11,15.09,15.1,196000.0,14.2848,14.2848,14.2659,14.2754,196000.0
2014-09-17 13:10:00,15.1,15.11,15.1,15.11,423200.0,14.2754,14.2848,14.2754,14.2848,423200.0
2014-09-17 13:15:00,15.11,15.11,15.1,15.11,160800.0,14.2848,14.2848,14.2754,14.2848,160800.0
2014-09-17 13:20:00,15.11,15.11,15.1,15.1,164800.0,14.2848,14.2848,14.2754,14.2754,164800.0
2014-09-17 13:25:00,15.1,15.1,15.09,15.09,221600.0,14.2754,14.2754,14.2659,14.2659,221600.0
2014-09-17 13:30:00,15.09,15.1,15.09,15.09,412800.0,14.2659,14.2754,14.2659,14.2659,412800.0
2014-09-17 13:35:00,15.09,15.1,15.09,15.1,202400.0,14.2659,14.2754,14.2659,14.2754,202400.0
2014-09-17 13:40:00,15.1,15.12,15.1,15.12,275200.0,14.2754,14.2943,14.2754,14.2943,275200.0
2014-09-17 13:45:00,15.12,15.13,15.12,15.12,247200.0,14.2943,14.3037,14.2943,14.2943,247200.0
2014-09-17 13:50:00,15.12,15.14,15.12,15.14,196000.0,14.2943,14.3132,14.2943,14.3132,196000.0
2014-09-17 13:55:00,15.14,15.16,15.14,15.15,231200.0,14.3132,14.3321,14.3132,14.3226,231200.0
2014-09-17 14:00:00,15.16,15.21,15.01,15.04,2244000.0,14.3321,14.3794,14.1903,14.2186,2244000.0
2014-09-17 14:05:00,15.03,15.15,15.03,15.13,2649600.0,14.2092,14.3226,14.2092,14.3037,2649600.0
2014-09-17 14:10:00,15.13,15.23,15.13,15.21,3344800.0,14.3037,14.3983,14.3037,14.3794,3344800.0
2014-09-17 14:15:00,15.21,15.21,15.17,15.21,1320800.0,14.3794,14.3794,14.3415,14.3794,1320800.0
2014-09-17 14:20:00,15.21,15.24,15.19,15.24,1366400.0,14.3794,14.4077,14.3605,14.4077,1366400.0
2014-09-17 14:25:00,15.24,15.26,15.22,15.24,1552000.0,14.4077,14.4266,14.3888,14.4077,1552000.0
2014-09-17 14:30:00,15.25,15.25,15.22,15.22,950400.0,14.4172,14.4172,14.3888,14.3888,950400.0
2014-09-17 14:35:00,15.22,15.23,15.19,15.2,832000.0,14.3888,14.3983,14.3605,14.3699,832000.0
2014-09-17 14:40:00,15.2,15.22,15.17,15.18,1225600.0,14.3699,14.3888,14.3415,14.351,1225600.0
2014-09-17 14:45:00,15.18,15.2,15.16,15.2,1355200.0,14.351,14.3699,14.3321,14.3699,1355200.0
2014-09-17 14:50:00,15.2,15.23,15.18,15.23,756000.0,14.3699,14.3983,14.351,14.3983,756000.0
2014-09-17 14:55:00,15.23,15.24,15.21,15.23,802400.0,14.3983,14.4077,14.3794,14.3983,802400.0
2014-09-17 15:00:00,15.23,15.27,15.22,15.26,1524000.0,14.3983,14.4361,14.3888,14.4266,1524000.0
2014-09-17 15:05:00,15.26,15.29,15.26,15.28,683200.0,14.4266,14.455,14.4266,14.4455,683200.0
2014-09-17 15:10:00,15.28,15.28,15.26,15.28,721600.0,14.4455,14.4455,14.4266,14.4455,721600.0
2014-09-17 15:15:00,15.28,15.3,15.27,15.27,668800.0,14.4455,14.4644,14.4361,14.4361,668800.0
2014-09-17 15:20:00,15.27,15.27,15.21,15.22,1414400.0,14.4361,14.4361,14.3794,14.3888,1414400.0
2014-09-17 15:25:00,15.22,15.24,15.2,15.24,1363200.0,14.3888,14.4077,14.3699,14.4077,1363200.0
2014-09-17 15:30:00,15.24,15.24,15.19,15.19,983200.0,14.4077,14.4077,14.3605,14.3605,983200.0
2014-09-17 15:35:00,15.19,15.21,15.16,15.16,1306400.0,14.3605,14.3794,14.3321,14.3321,1306400.0
2014-09-17 15:40:00,15.16,15.18,15.16,15.17,416800.0,14.3321,14.351,14.3321,14.3415,416800.0
2014-09-17 15:45:00,15.17,15.17,15.13,15.14,1224000.0,14.3415,14.3415,14.3037,14.3132,1224000.0
2014-09-17 15:50:00,15.14,15.17,15.14,15.15,520800.0,14.3132,14.3415,14.3132,14.3226,520800.0
2014-09-17 15:55:00,15.15,15.16,15.14,15.16,798400.0,14.3226,14.3321,14.3132,14.3321,798400.0
2014-09-18 09:30:00,15.25,15.26,15.23,15.24,725600.0,14.4172,14.4266,14.3983,14.4077,725600.0
2014-09-18 09:35:00,15.24,15.24,15.22,15.23,514400.0,14.4077,14.4077,14.3888,14.3983,514400.0
2014-09-18 09:40:00,15.23,15.25,15.22,15.24,1069600.0,14.3983,14.4172,14.3888,14.4077,1069600.0
2014-09-18 09:45:00,15.24,15.25,15.24,15.24,484800.0,14.4077,14.4172,14.4077,14.4077,484800.0
2014-09-18 09:50:00,15.24,15.27,15.23,15.27,632000.0,14.4077,14.4361,14.3983,14.4361,632000.0
2014-09-18 09:55:00,15.27,15.28,15.26,15.27,216000.0,14.4361,14.4455,14.4266,14.4361,216000.0
2014-09-18 10:00:00,15.26,15.28,15.26,15.28,681600.0,14.4266,14.4455,14.4266,14.4455,681600.0
2014-09-18 10:05:00,15.28,15.29,15.27,15.29,543200.0,14.4455,14.455,14.4361,14.455,543200.0
2014-09-18 10:10:00,15.29,15.3,15.27,15.27,676000.0,14.455,14.4644,14.4361,14.4361,676000.0
2014-09-18 10:15:00,15.28,15.29,15.27,15.28,341600.0,14.4455,14.455,14.4361,14.4455,341600.0
2014-09-18 10:20:00,15.28,15.29,15.26,15.27,406400.0,14.4455,14.455,14.4266,14.4361,406400.0
2014-09-18 10:25:00,15.27,15.28,15.23,15.24,904800.0,14.4361,14.4455,14.3983,14.4077,904800.0
2014-09-18 10:30:00,15.24,15.28,15.24,15.28,471200.0,14.4077,14.4455,14.4077,14.4455,471200.0
2014-09-18 10:35:00,15.28,15.3,15.28,15.3,570400.0,14.4455,14.4644,14.4455,14.4644,570400.0
2014-09-18 10:40:00,15.3,15.3,15.28,15.29,638400.0,14.4644,14.4644,14.4455,14.455,638400.0
2014-09-18 10:45:00,15.29,15.32,15.29,15.31,991200.0,14.455,14.4834,14.455,14.4739,991200.0
2014-09-18 10:50:00,15.31,15.31,15.3,15.31,268800.0,14.4739,14.4739,14.4644,14.4739,268800.0
2014-09-18 10:55:00,15.31,15.31,15.28,15.28,455200.0,14.4739,14.4739,14.4455,14.4455,455200.0
2014-09-18 11:00:00,15.28,15.29,15.27,15.28,324800.0,14.4455,14.455,14.4361,14.4455,324800.0
2014-09-18 11:05:00,15.28,15.29,15.27,15.29,368000.0,14.4455,14.455,14.4361,14.455,368000.0
2014-09-18 11:10:00,15.29,15.29,15.28,15.29,273600.0,14.455,14.455,14.4455,14.455,273600.0
2014-09-18 11:15:00,15.3,15.3,15.28,15.28,267200.0,14.4644,14.4644,14.4455,14.4455,267200.0
2014-09-18 11:20:00,15.28,15.3,15.28,15.3,291200.0,14.4455,14.4644,14.4455,14.4644,291200.0
2014-09-18 11:25:00,15.29,15.3,15.28,15.29,256000.0,14.455,14.4644,14.4455,14.455,256000.0
2014-09-18 11:30:00,15.28,15.3,15.28,15.3,650400.0,14.4455,14.4644,14.4455,14.4644,650400.0
2014-09-18 11:35:00,15.3,15.3,15.28,15.28,440000.0,14.4644,14.4644,14.4455,14.4455,440000.0
2014-09-18 11:40:00,15.28,15.28,15.27,15.27,344000.0,14.4455,14.4455,14.4361,14.4361,344000.0
2014-09-18 11:45:00,15.27,15.28,15.27,15.27,204800.0,14.4361,14.4455,14.4361,14.4361,204800.0
2014-09-18 11:50:00,15.27,15.27,15.25,15.26,235200.0,14.4361,14.4361,14.4172,14.4266,235200.0
2014-09-18 11:55:00,15.26,15.27,15.26,15.27,214400.0,14.4266,14.4361,14.4266,14.4361,214400.0
2014-09-18 12:00:00,15.27,15.28,15.27,15.28,596800.0,14.4361,14.4455,14.4361,14.4455,596800.0
2014-09-18 12:05:00,15.28,15.28,15.27,15.27,223200.0,14.4455,14.4455,14.4361,14.4361,223200.0
2014-09-18 12:10:00,15.27,15.28,15.27,15.27,249600.0,14.4361,14.4455,14.4361,14.4361,249600.0
2014-09-18 12:15:00,15.28,15.28,15.28,15.28,267200.0,14.4455,14.4455,14.4455,14.4455,267200.0
2014-09-18 12:20:00,15.28,15.29,15.28,15.29,209600.0,14.4455,14.455,14.4455,14.455,209600.0
2014-09-18 12:25:00,15.29,15.29,15.28,15.28,143200.0,14.455,14.455,14.4455,14.4455,143200.0
2014-09-18 12:30:00,15.28,15.29,15.28,15.28,160000.0,14.4455,14.455,14.4455,14.4455,160000.0
2014-09-18 12:35:00,15.29,15.3,15.28,15.29,286400.0,14.455,14.4644,14.4455,14.455,286400.0
2014-09-18 12:40:00,15.29,15.29,15.28,15.29,124000.0,14.455,14.455,14.4455,14.455,124000.0
2014-09-18 12:45:00,15.29,15.29,15.29,15.29,96800.0,14.455,14.455,14.455,14.455,96800.0
2014-09-18 12:50:00,15.29,15.3,15.28,15.28,192000.0,14.455,14.4644,14.4455,14.4455,192000.0
2014-09-18 12:55:00,15.28,15.29,15.28,15.29,129600.0,14.4455,14.455,14.4455,14.455,129600.0
2014-09-18 13:00:00,15.29,15.29,15.29,15.29,134400.0,14.455,14.455,14.455,14.455,134400.0
2014-09-18 13:05:00,15.29,15.3,15.28,15.29,233600.0,14.455,14.4644,14.4455,14.455,233600.0
2014-09-18 13:10:00,15.29,15.29,15.28,15.28,89600.0,14.455,14.455,14.4455,14.4455,89600.0
2014-09-18 13:15:00,15.29,15.29,15.29,15.29,52800.0,14.455,14.455,14.455,14.455,52800.0
2014-09-18 13:20:00,15.29,15.29,15.27,15.27,236000.0,14.455,14.455,14.4361,14.4361,236000.0
2014-09-18 13:25:00,15.27,15.28,15.27,15.28,156000.0,14.4361,14.4455,14.4361,14.4455,156000.0
2014-09-18 13:30:00,15.28,15.28,15.27,15.27,100000.0,14.4455,14.4455,14.4361,14.4361,100000.0
2014-09-18 13:35:00,15.28,15.29,15.28,15.29,210400.0,14.4455,14.455,14.4455,14.455,210400.0
2014-09-18 13:40:00,15.29,15.29,15.28,15.28,121600.0,14.455,14.455,14.4455,14.4455,121600.0
2014-09-18 13:45:00,15.28,15.29,15.28,15.28,117600.0,14.4455,14.455,14.4455,14.4455,117600.0
2014-09-18 13:50:00,15.28,15.28,15.27,15.28,205600.0,14.4455,14.4455,14.4361,14.4455,205600.0
2014-09-18 13:55:00,15.28,15.28,15.26,15.28,361600.0,14.4455,14.4455,14.4266,14.4455,361600.0
2014-09-18 14:00:00,15.28,15.29,15.28,15.28,184000.0,14.4455,14.455,14.4455,14.4455,184000.0
2014-09-18 14:05:00,15.28,15.3,15.28,15.3,265600.0,14.4455,14.4644,14.4455,14.4644,265600.0
2014-09-18 14:10:00,15.3,15.3,15.3,15.3,238400.0,14.4644,14.4644,14.4644,14.4644,238400.0
2014-09-18 14:15:00,15.3,15.3,15.29,15.29,948800.0,14.4644,14.4644,14.455,14.455,948800.0
2014-09-18 14:20:00,15.29,15.29,15.27,15.27,1166400.0,14.455,14.455,14.4361,14.4361,1166400.0
2014-09-18 14:25:00,15.27,15.28,15.27,15.28,349600.0,14.4361,14.4455,14.4361,14.4455,349600.0
2014-09-18 14:30:00,15.28,15.29,15.28,15.29,200800.0,14.4455,14.455,14.4455,14.455,200800.0
2014-09-18 14:35:00,15.29,15.29,15.28,15.29,444000.0,14.455,14.455,14.4455,14.455,444000.0
2014-09-18 14:40:00,15.29,15.29,15.28,15.28,264000.0,14.455,14.455,14.4455,14.4455,264000.0
2014-09-18 14:45:00,15.28,15.29,15.28,15.28,232000.0,14.4455,14.455,14.4455,14.4455,232000.0
2014-09-18 14:50:00,15.28,15.28,15.27,15.28,182400.0,14.4455,14.4455,14.4361,14.4455,182400.0
2014-09-18 14:55:00,15.28,15.28,15.27,15.27,172800.0,14.4455,14.4455,14.4361,14.4361,172800.0
2014-09-18 15:00:00,15.27,15.29,15.27,15.29,268000.0,14.4361,14.455,14.4361,14.455,268000.0
2014-09-18 15:05:00,15.29,15.3,15.28,15.29,429600.0,14.455,14.4644,14.4455,14.455,429600.0
2014-09-18 15:10:00,15.29,15.3,15.29,15.29,412000.0,14.455,14.4644,14.455,14.455,412000.0
2014-09-18 15:15:00,15.29,15.31,15.29,15.3,279200.0,14.455,14.4739,14.455,14.4644,279200.0
2014-09-18 15:20:00,15.3,15.3,15.29,15.29,192000.0,14.4644,14.4644,14.455,14.455,192000.0
2014-09-18 15:25:00,15.29,15.31,15.29,15.31,264800.0,14.455,14.4739,14.455,14.4739,264800.0
2014-09-18 15:30:00,15.31,15.31,15.3,15.31,165600.0,14.4739,14.4739,14.4644,14.4739,165600.0
2014-09-18 15:35:00,15.31,15.33,15.31,15.33,396800.0,14.4739,14.4928,14.4739,14.4928,396800.0
2014-09-18 15:40:00,15.33,15.33,15.31,15.31,490400.0,14.4928,14.4928,14.4739,14.4739,490400.0
2014-09-18 15:45:00,15.31,15.31,15.31,15.31,346400.0,14.4739,14.4739,14.4739,14.4739,346400.0
2014-09-18 15:50:00,15.31,15.32,15.31,15.32,480800.0,14.4739,14.4834,14.4739,14.4834,480800.0
2014-09-18 15:55:00,15.32,15.32,15.31,15.31,620800.0,14.4834,14.4834,14.4739,14.4739,620800.0
2014-09-19 09:30:00,15.42,15.45,15.41,15.41,1635200.0,14.5779,14.6063,14.5684,14.5684,1635200.0
2014-09-19 09:35:00,15.42,15.43,15.4,15.42,536000.0,14.5779,14.5873,14.559,14.5779,536000.0
2014-09-19 09:40:00,15.42,15.42,15.39,15.39,453600.0,14.5779,14.5779,14.5495,14.5495,453600.0
2014-09-19 09:45:00,15.39,15.42,15.39,15.42,544000.0,14.5495,14.5779,14.5495,14.5779,544000.0
2014-09-19 09:50:00,15.42,15.43,15.41,15.42,590400.0,14.5779,14.5873,14.5684,14.5779,590400.0
2014-09-19 09:55:00,15.42,15.42,15.41,15.41,227200.0,14.5779,14.5779,14.5684,14.5684,227200.0
2014-09-19 10:00:00,15.41,15.42,15.4,15.41,368000.0,14.5684,14.5779,14.559,14.5684,368000.0
2014-09-19 10:05:00,15.41,15.42,15.4,15.41,471200.0,14.5684,14.5779,14.559,14.5684,471200.0
2014-09-19 10:10:00,15.41,15.42,15.4,15.4,608800.0,14.5684,14.5779,14.559,14.559,608800.0
2014-09-19 10:15:00,15.4,15.4,15.38,15.39,563200.0,14.559,14.559,14.5401,14.5495,563200.0
2014-09-19 10:20:00,15.39,15.39,15.38,15.39,423200.0,14.5495,14.5495,14.5401,14.5495,423200.0
2014-09-19 10:25:00,15.39,15.4,15.37,15.37,478400.0,14.5495,14.559,14.5306,14.5306,478400.0
2014-09-19 10:30:00,15.37,15.38,15.35,15.37,537600.0,14.5306,14.5401,14.5117,14.5306,537600.0
2014-09-19 10:35:00,15.37,15.38,15.36,15.37,329600.0,14.5306,14.5401,14.5212,14.5306,329600.0
2014-09-19 10:40:00,15.37,15.37,15.35,15.36,274400.0,14.5306,14.5306,14.5117,14.5212,274400.0
2014-09-19 10:45:00,15.36,15.37,15.35,15.36,378400.0,14.5212,14.5306,14.5117,14.5212,378400.0
2014-09-19 10:50:00,15.36,15.38,15.36,15.38,443200.0,14.5212,14.5401,14.5212,14.5401,443200.0
2014-09-19 10:55:00,15.38,15.38,15.36,15.37,344000.0,14.5401,14.5401,14.5212,14.5306,344000.0
2014-09-19 11:00:00,15.37,15.38,15.36,15.38,1244000.0,14.5306,14.5401,14.5212,14.5401,1244000.0
2014-09-19 11:05:00,15.38,15.39,15.38,15.38,326400.0,14.5401,14.5495,14.5401,14.5401,326400.0
2014-09-19 11:10:00,15.38,15.39,15.37,15.37,338400.0,14.5401,14.5495,14.5306,14.5306,338400.0
2014-09-19 11:15:00,15.38,15.38,15.37,15.38,260800.0,14.5401,14.5401,14.5306,14.5401,260800.0
2014-09-19 11:20:00,15.38,15.38,15.38,15.38,249600.0,14.5401,14.5401,14.5401,14.5401,249600.0
2014-09-19 11:25:00,15.38,15.38,15.36,15.36,271200.0,14.5401,14.5401,14.5212,14.5212,271200.0
2014-09-19 11:30:00,15.36,15.36,15.33,15.34,544000.0,14.5212,14.5212,14.4928,14.5023,544000.0
2014-09-19 11:35:00,15.34,15.34,15.33,15.34,763200.0,14.5023,14.5023,14.4928,14.5023,763200.0
2014-09-19 11:40:00,15.34,15.35,15.33,15.34,332800.0,14.5023,14.5117,14.4928,14.5023,332800.0
2014-09-19 11:45:00,15.34,15.35,15.33,15.33,245600.0,14.5023,14.5117,14.4928,14.4928,245600.0
2014-09-19 11:50:00,15.33,15.34,15.33,15.34,216000.0,14.4928,14.5023,14.4928,14.5023,216000.0
2014-09-19 11:55:00,15.34,15.35,15.32,15.34,440800.0,14.5023,14.5117,14.4834,14.5023,440800.0
2014-09-19 12:00:00,15.34,15.34,15.31,15.32,575200.0,14.5023,14.5023,14.4739,14.4834,575200.0
2014-09-19 12:05:00,15.33,15.33,15.29,15.3,796800.0,14.4928,14.4928,14.455,14.4644,796800.0
2014-09-19 12:10:00,15.3,15.31,15.29,15.3,436800.0,14.4644,14.4739,14.455,14.4644,436800.0
2014-09-19 12:15:00,15.3,15.3,15.29,15.29,633600.0,14.4644,14.4644,14.455,14.455,633600.0
2014-09-19 12:20:00,15.29,15.31,15.29,15.3,304800.0,14.455,14.4739,14.455,14.4644,304800.0
2014-09-19 12:25:00,15.3,15.32,15.3,15.31,454400.0,14.4644,14.4834,14.4644,14.4739,454400.0
2014-09-19 12:30:00,15.31,15.31,15.3,15.31,323200.0,14.4739,14.4739,14.4644,14.4739,323200.0
2014-09-19 12:35:00,15.31,15.33,15.31,15.33,301600.0,14.4739,14.4928,14.4739,14.4928,301600.0
2014-09-19 12:40:00,15.33,15.33,15.3,15.3,160800.0,14.4928,14.4928,14.4644,14.4644,160800.0
2014-09-19 12:45:00,15.3,15.31,15.29,15.29,393600.0,14.4644,14.4739,14.455,14.455,393600.0
2014-09-19 12:50:00,15.29,15.3,15.27,15.28,821600.0,14.455,14.4644,14.4361,14.4455,821600.0
2014-09-19 12:55:00,15.28,15.3,15.27,15.29,528800.0,14.4455,14.4644,14.4361,14.455,528800.0
2014-09-19 13:00:00,15.29,15.29,15.26,15.27,514400.0,14.455,14.455,14.4266,14.4361,514400.0
2014-09-19 13:05:00,15.27,15.28,15.27,15.28,297600.0,14.4361,14.4455,14.4361,14.4455,297600.0
2014-09-19 13:10:00,15.28,15.28,15.24,15.25,608000.0,14.4455,14.4455,14.4077,14.4172,608000.0
2014-09-19 13:15:00,15.25,15.25,15.23,15.24,524000.0,14.4172,14.4172,14.3983,14.4077,524000.0
2014-09-19 13:20:00,15.24,15.28,15.24,15.27,308000.0,14.4077,14.4455,14.4077,14.4361,308000.0
2014-09-19 13:25:00,15.27,15.28,15.27,15.27,156000.0,14.4361,14.4455,14.4361,14.4361,156000.0
2014-09-19 13:30:00,15.27,15.29,15.27,15.28,341600.0,14.4361,14.455,14.4361,14.4455,341600.0
2014-09-19 13:35:00,15.29,15.29,15.28,15.28,207200.0,14.455,14.455,14.4455,14.4455,207200.0
2014-09-19 13:40:00,15.28,15.29,15.27,15.28,276800.0,14.4455,14.455,14.4361,14.4455,276800.0
2014-09-19 13:45:00,15.27,15.29,15.27,15.29,288000.0,14.4361,14.455,14.4361,14.455,288000.0
2014-09-19 13:50:00,15.29,15.31,15.29,15.3,512800.0,14.455,14.4739,14.455,14.4644,512800.0
2014-09-19 13:55:00,15.3,15.31,15.28,15.29,370400.0,14.4644,14.4739,14.4455,14.455,370400.0
2014-09-19 14:00:00,15.29,15.3,15.29,15.29,182400.0,14.455,14.4644,14.455,14.455,182400.0
2014-09-19 14:05:00,15.29,15.3,15.29,15.29,142400.0,14.455,14.4644,14.455,14.455,142400.0
2014-09-19 14:10:00,15.29,15.3,15.29,15.29,271200.0,14.455,14.4644,14.455,14.455,271200.0
2014-09-19 14:15:00,15.29,15.3,15.29,15.3,160800.0,14.455,14.4644,14.455,14.4644,160800.0
2014-09-19 14:20:00,15.31,15.32,15.3,15.31,412800.0,14.4739,14.4834,14.4644,14.4739,412800.0
2014-09-19 14:25:00,15.31,15.32,15.31,15.32,162400.0,14.4739,14.4834,14.4739,14.4834,162400.0
2014-09-19 14:30:00,15.32,15.32,15.31,15.31,133600.0,14.4834,14.4834,14.4739,14.4739,133600.0
2014-09-19 14:35:00,15.31,15.33,15.31,15.33,145600.0,14.4739,14.4928,14.4739,14.4928,145600.0
2014-09-19 14:40:00,15.33,15.34,15.33,15.34,476800.0,14.4928,14.5023,14.4928,14.5023,476800.0
2014-09-19 14:45:00,15.34,15.35,15.33,15.34,564800.0,14.5023,14.5117,14.4928,14.5023,564800.0
2014-09-19 14:50:00,15.34,15.34,15.33,15.34,214400.0,14.5023,14.5023,14.4928,14.5023,214400.0
2014-09-19 14:55:00,15.34,15.34,15.33,15.34,272000.0,14.5023,14.5023,14.4928,14.5023,272000.0
2014-09-19 15:00:00,15.34,15.35,15.34,15.35,260000.0,14.5023,14.5117,14.5023,14.5117,260000.0
2014-09-19 15:05:00,15.35,15.35,15.34,15.34,226400.0,14.5117,14.5117,14.5023,14.5023,226400.0
2014-09-19 15:10:00,15.34,15.34,15.33,15.34,210400.0,14.5023,14.5023,14.4928,14.5023,210400.0
2014-09-19 15:15:00,15.34,15.35,15.33,15.33,212800.0,14.5023,14.5117,14.4928,14.4928,212800.0
2014-09-19 15:20:00,15.33,15.33,15.32,15.32,400800.0,14.4928,14.4928,14.4834,14.4834,400800.0
2014-09-19 15:25:00,15.32,15.33,15.32,15.32,269600.0,14.4834,14.4928,14.4834,14.4834,269600.0
2014-09-19 15:30:00,15.32,15.33,15.32,15.33,247200.0,14.4834,14.4928,14.4834,14.4928,247200.0
2014-09-19 15:35:00,15.33,15.33,15.33,15.33,108800.0,14.4928,14.4928,14.4928,14.4928,108800.0
2014-09-19 15:40:00,15.33,15.34,15.33,15.34,384000.0,14.4928,14.5023,14.4928,14.5023,384000.0
2014-09-19 15:45:00,15.34,15.35,15.34,15.35,366400.0,14.5023,14.5117,14.5023,14.5117,366400.0
2014-09-19 15:50:00,15.35,15.35,15.34,15.34,351200.0,14.5117,14.5117,14.5023,14.5023,351200.0
2014-09-19 15:55:00,15.34,15.34,15.29,15.3,865600.0,14.5023,14.5023,14.455,14.4644,865600.0
2014-09-22 09:30:00,15.24,15.24,15.2,15.22,723200.0,14.4077,14.4077,14.3699,14.3888,723200.0
2014-09-22 09:35:00,15.22,15.22,15.19,15.19,480800.0,14.3888,14.3888,14.3605,14.3605,480800.0
2014-09-22 09:40:00,15.19,15.19,15.16,15.17,817600.0,14.3605,14.3605,14.3321,14.3415,817600.0
2014-09-22 09:45:00,15.17,15.2,15.17,15.19,475200.0,14.3415,14.3699,14.3415,14.3605,475200.0
2014-09-22 09:50:00,15.19,15.2,15.18,15.19,245600.0,14.3605,14.3699,14.351,14.3605,245600.0
2014-09-22 09:55:00,15.19,15.19,15.18,15.18,389600.0,14.3605,14.3605,14.351,14.351,389600.0
2014-09-22 10:00:00,15.18,15.19,15.15,15.18,693600.0,14.351,14.3605,14.3226,14.351,693600.0
2014-09-22 10:05:00,15.18,15.22,15.18,15.22,424800.0,14.351,14.3888,14.351,14.3888,424800.0
2014-09-22 10:10:00,15.22,15.22,15.2,15.2,468800.0,14.3888,14.3888,14.3699,14.3699,468800.0
2014-09-22 10:15:00,15.2,15.2,15.15,15.16,904800.0,14.3699,14.3699,14.3226,14.3321,904800.0
2014-09-22 10:20:00,15.16,15.17,15.14,15.14,870400.0,14.3321,14.3415,14.3132,14.3132,870400.0
2014-09-22 10:25:00,15.15,15.15,15.12,15.14,1196000.0,14.3226,14.3226,14.2943,14.3132,1196000.0
2014-09-22 10:30:00,15.14,15.14,15.1,15.12,2326400.0,14.3132,14.3132,14.2754,14.2943,2326400.0
2014-09-22 10:35:00,15.12,15.14,15.11,15.12,737600.0,14.2943,14.3132,14.2848,14.2943,737600.0
2014-09-22 10:40:00,15.12,15.12,15.08,15.1,753600.0,14.2943,14.2943,14.2565,14.2754,753600.0
2014-09-22 10:45:00,15.1,15.11,15.08,15.08,588800.0,14.2754,14.2848,14.2565,14.2565,588800.0
2014-09-22 10:50:00,15.08,15.09,15.06,15.06,860000.0,14.2565,14.2659,14.2375,14.2375,860000.0
2014-09-22 10:55:00,15.06,15.08,15.06,15.07,723200.0,14.2375,14.2565,14.2375,14.247,723200.0
2014-09-22 11:00:00,15.07,15.1,15.06,15.09,472800.0,14.247,14.2754,14.2375,14.2659,472800.0
2014-09-22 11:05:00,15.09,15.1,15.09,15.09,288000.0,14.2659,14.2754,14.2659,14.2659,288000.0
2014-09-22 11:10:00,15.08,15.09,15.07,15.07,416800.0,14.2565,14.2659,14.247,14.247,416800.0
2014-09-22 11:15:00,15.07,15.09,15.05,15.08,979200.0,14.247,14.2659,14.2281,14.2565,979200.0
2014-09-22 11:20:00,15.08,15.1,15.08,15.09,634400.0,14.2565,14.2754,14.2565,14.2659,634400.0
2014-09-22 11:25:00,15.1,15.1,15.08,15.08,412800.0,14.2754,14.2754,14.2565,14.2565,412800.0
2014-09-22 11:30:00,15.09,15.1,15.08,15.09,274400.0,14.2659,14.2754,14.2565,14.2659,274400.0
2014-09-22 11:35:00,15.09,15.1,15.07,15.07,317600.0,14.2659,14.2754,14.247,14.247,317600.0
2014-09-22 11:40:00,15.07,15.08,15.06,15.07,378400.0,14.247,14.2565,14.2375,14.247,378400.0
2014-09-22 11:45:00,15.07,15.07,15.03,15.05,1278400.0,14.247,14.247,14.2092,14.2281,1278400.0
2014-09-22 11:50:00,15.05,15.05,15.02,15.04,551200.0,14.2281,14.2281,14.1997,14.2186,551200.0
2014-09-22 11:55:00,15.03,15.04,15.02,15.04,508000.0,14.2092,14.2186,14.1997,14.2186,508000.0
2014-09-22 12:00:00,15.04,15.04,15.01,15.03,905600.0,14.2186,14.2186,14.1903,14.2092,905600.0
2014-09-22 12:05:00,15.03,15.05,15.03,15.04,562400.0,14.2092,14.2281,14.2092,14.2186,562400.0
2014-09-22 12:10:00,15.04,15.05,15.03,15.03,299200.0,14.2186,14.2281,14.2092,14.2092,299200.0
2014-09-22 12:15:00,15.03,15.06,15.03,15.04,261600.0,14.2092,14.2375,14.2092,14.2186,261600.0
2014-09-22 12:20:00,15.04,15.05,15.04,15.04,263200.0,14.2186,14.2281,14.2186,14.2186,263200.0
2014-09-22 12:25:00,15.04,15.05,15.03,15.04,384800.0,14.2186,14.2281,14.2092,14.2186,384800.0
2014-09-22 12:30:00,15.04,15.05,15.03,15.04,516800.0,14.2186,14.2281,14.2092,14.2186,516800.0
2014-09-22 12:35:00,15.04,15.05,15.04,15.04,157600.0,14.2186,14.2281,14.2186,14.2186,157600.0
2014-09-22 12:40:00,15.04,15.06,15.03,15.06,444800.0,14.2186,14.2375,14.2092,14.2375,444800.0
2014-09-22 12:45:00,15.06,15.07,15.06,15.07,667200.0,14.2375,14.247,14.2375,14.247,667200.0
2014-09-22 12:50:00,15.07,15.07,15.06,15.07,111200.0,14.247,14.247,14.2375,14.247,111200.0
2014-09-22 12:55:00,15.07,15.07,15.05,15.06,293600.0,14.247,14.247,14.2281,14.2375,293600.0
2014-09-22 13:00:00,15.06,15.06,15.05,15.05,253600.0,14.2375,14.2375,14.2281,14.2281,253600.0
2014-09-22 13:05:00,15.05,15.07,15.05,15.05,295200.0,14.2281,14.247,14.2281,14.2281,295200.0
2014-09-22 13:10:00,15.05,15.05,15.03,15.05,536000.0,14.2281,14.2281,14.2092,14.2281,536000.0
2014-09-22 13:15:00,15.05,15.06,15.04,15.05,243200.0,14.2281,14.2375,14.2186,14.2281,243200.0
2014-09-22 13:20:00,15.05,15.06,15.04,15.04,306400.0,14.2281,14.2375,14.2186,14.2186,306400.0
2014-09-22 13:25:00,15.04,15.08,15.04,15.08,526400.0,14.2186,14.2565,14.2186,14.2565,526400.0
2014-09-22 13:30:00,15.08,15.09,15.07,15.07,404000.0,14.2565,14.2659,14.247,14.247,404000.0
2014-09-22 13:35:00,15.07,15.08,15.06,15.06,268800.0,14.247,14.2565,14.2375,14.2375,268800.0
2014-09-22 13:40:00,15.06,15.07,15.05,15.06,349600.0,14.2375,14.247,14.2281,14.2375,349600.0
2014-09-22 13:45:00,15.06,15.07,15.06,15.07,368000.0,14.2375,14.247,14.2375,14.247,368000.0
2014-09-22 13:50:00,15.07,15.08,15.06,15.06,193600.0,14.247,14.2565,14.2375,14.2375,193600.0
2014-09-22 13:55:00,15.06,15.07,15.04,15.04,568000.0,14.2375,14.247,14.2186,14.2186,568000.0
2014-09-22 14:00:00,15.04,15.05,15.03,15.04,408000.0,14.2186,14.2281,14.2092,14.2186,408000.0
2014-09-22 14:05:00,15.04,15.05,15.03,15.04,313600.0,14.2186,14.2281,14.2092,14.2186,313600.0
2014-09-22 14:10:00,15.04,15.05,15.03,15.04,357600.0,14.2186,14.2281,14.2092,14.2186,357600.0
2014-09-22 14:15:00,15.04,15.05,15.04,15.04,250400.0,14.2186,14.2281,14.2186,14.2186,250400.0
2014-09-22 14:20:00,15.05,15.05,15.02,15.02,511200.0,14.2281,14.2281,14.1997,14.1997,511200.0
2014-09-22 14:25:00,15.02,15.02,15.0,15.0,952000.0,14.1997,14.1997,14.1808,14.1808,952000.0
2014-09-22 14:30:00,15.0,15.02,15.0,15.02,458400.0,14.1808,14.1997,14.1808,14.1997,458400.0
2014-09-22 14:35:00,15.02,15.03,15.0,15.02,372000.0,14.1997,14.2092,14.1808,14.1997,372000.0
2014-09-22 14:40:00,15.02,15.03,15.01,15.02,272800.0,14.1997,14.2092,14.1903,14.1997,272800.0
2014-09-22 14:45:00,15.02,15.05,15.02,15.05,720000.0,14.1997,14.2281,14.1997,14.2281,720000.0
2014-09-22 14:50:00,15.05,15.05,15.04,15.04,391200.0,14.2281,14.2281,14.2186,14.2186,391200.0
2014-09-22 14:55:00,15.04,15.05,15.04,15.04,404000.0,14.2186,14.2281,14.2186,14.2186,404000.0
2014-09-22 15:00:00,15.04,15.06,15.04,15.04,339200.0,14.2186,14.2375,14.2186,14.2186,339200.0
2014-09-22 15:05:00,15.04,15.04,15.03,15.04,209600.0,14.2186,14.2186,14.2092,14.2186,209600.0
2014-09-22 15:10:00,15.04,15.04,15.02,15.03,381600.0,14.2186,14.2186,14.1997,14.2092,381600.0
2014-09-22 15:15:00,15.03,15.03,15.01,15.02,356800.0,14.2092,14.2092,14.1903,14.1997,356800.0
2014-09-22 15:20:00,15.02,15.04,15.02,15.04,387200.0,14.1997,14.2186,14.1997,14.2186,387200.0
2014-09-22 15:25:00,15.04,15.04,15.03,15.04,278400.0,14.2186,14.2186,14.2092,14.2186,278400.0
2014-09-22 15:30:00,15.04,15.05,15.03,15.04,380800.0,14.2186,14.2281,14.2092,14.2186,380800.0
2014-09-22 15:35:00,15.03,15.05,15.03,15.04,275200.0,14.2092,14.2281,14.2092,14.2186,275200.0
2014-09-22 15:40:00,15.04,15.08,15.04,15.07,1014400.0,14.2186,14.2565,14.2186,14.247,1014400.0
2014-09-22 15:45:00,15.07,15.07,15.06,15.07,408000.0,14.247,14.247,14.2375,14.247,408000.0
2014-09-22 15:50:00,15.07,15.07,15.05,15.05,544800.0,14.247,14.247,14.2281,14.2281,544800.0
2014-09-22 15:55:00,15.05,15.06,15.05,15.05,939200.0,14.2281,14.2375,14.2281,14.2281,939200.0
2014-09-23 09:30:00,14.95,14.98,14.93,14.97,1247200.0,14.1336,14.1619,14.1146,14.1525,1247200.0
2014-09-23 09:35:00,14.97,14.99,14.96,14.99,566400.0,14.1525,14.1714,14.143,14.1714,566400.0
2014-09-23 09:40:00,14.99,15.0,14.98,14.99,569600.0,14.1714,14.1808,14.1619,14.1714,569600.0
2014-09-23 09:45:00,15.0,15.03,14.98,15.02,881600.0,14.1808,14.2092,14.1619,14.1997,881600.0
2014-09-23 09:50:00,15.03,15.04,15.03,15.03,476000.0,14.2092,14.2186,14.2092,14.2092,476000.0
2014-09-23 09:55:00,15.03,15.05,15.02,15.04,591200.0,14.2092,14.2281,14.1997,14.2186,591200.0
2014-09-23 10:00:00,15.04,15.06,15.04,15.06,478400.0,14.2186,14.2375,14.2186,14.2375,478400.0
2014-09-23 10:05:00,15.06,15.06,15.04,15.04,532800.0,14.2375,14.2375,14.2186,14.2186,532800.0
2014-09-23 10:10:00,15.04,15.05,15.02,15.03,319200.0,14.2186,14.2281,14.1997,14.2092,319200.0
2014-09-23 10:15:00,15.03,15.05,15.03,15.04,563200.0,14.2092,14.2281,14.2092,14.2186,563200.0
2014-09-23 10:20:00,15.04,15.07,15.04,15.06,406400.0,14.2186,14.247,14.2186,14.2375,406400.0
2014-09-23 10:25:00,15.06,15.06,15.02,15.02,576000.0,14.2375,14.2375,14.1997,14.1997,576000.0
2014-09-23 10:30:00,15.02,15.03,15.0,15.0,681600.0,14.1997,14.2092,14.1808,14.1808,681600.0
2014-09-23 10:35:00,15.0,15.01,14.99,15.0,1108800.0,14.1808,14.1903,14.1714,14.1808,1108800.0
2014-09-23 10:40:00,15.0,15.01,14.99,15.01,434400.0,14.1808,14.1903,14.1714,14.1903,434400.0
2014-09-23 10:45:00,15.01,15.01,14.99,15.01,460800.0,14.1903,14.1903,14.1714,14.1903,460800.0
2014-09-23 10:50:00,15.01,15.04,15.01,15.02,485600.0,14.1903,14.2186,14.1903,14.1997,485600.0
2014-09-23 10:55:00,15.02,15.02,14.99,14.99,492000.0,14.1997,14.1997,14.1714,14.1714,492000.0
2014-09-23 11:00:00,14.99,15.02,14.99,15.0,303200.0,14.1714,14.1997,14.1714,14.1808,303200.0
2014-09-23 11:05:00,15.0,15.0,14.98,14.99,402400.0,14.1808,14.1808,14.1619,14.1714,402400.0
2014-09-23 11:10:00,14.99,14.99,14.95,14.96,927200.0,14.1714,14.1714,14.1336,14.143,927200.0
2014-09-23 11:15:00,14.96,14.98,14.96,14.98,301600.0,14.143,14.1619,14.143,14.1619,301600.0
2014-09-23 11:20:00,14.98,15.01,14.98,15.01,347200.0,14.1619,14.1903,14.1619,14.1903,347200.0
2014-09-23 11:25:00,15.01,15.01,14.98,14.98,1517600.0,14.1903,14.1903,14.1619,14.1619,1517600.0
2014-09-23 11:30:00,14.98,14.99,14.98,14.99,369600.0,14.1619,14.1714,14.1619,14.1714,369600.0
2014-09-23 11:35:00,14.99,15.03,14.99,15.03,723200.0,14.1714,14.2092,14.1714,14.2092,723200.0
2014-09-23 11:40:00,15.03,15.04,15.02,15.02,421600.0,14.2092,14.2186,14.1997,14.1997,421600.0
2014-09-23 11:45:00,15.03,15.04,15.02,15.03,232800.0,14.2092,14.2186,14.1997,14.2092,232800.0
2014-09-23 11:50:00,15.03,15.04,15.03,15.03,186400.0,14.2092,14.2186,14.2092,14.2092,186400.0
2014-09-23 11:55:00,15.03,15.03,15.02,15.02,113600.0,14.2092,14.2092,14.1997,14.1997,113600.0
2014-09-23 12:00:00,15.02,15.03,15.02,15.02,170400.0,14.1997,14.2092,14.1997,14.1997,170400.0
2014-09-23 12:05:00,15.02,15.02,15.0,15.01,263200.0,14.1997,14.1997,14.1808,14.1903,263200.0
2014-09-23 12:10:00,15.01,15.02,15.0,15.0,244000.0,14.1903,14.1997,14.1808,14.1808,244000.0
2014-09-23 12:15:00,15.0,15.02,15.0,15.01,216000.0,14.1808,14.1997,14.1808,14.1903,216000.0
2014-09-23 12:20:00,15.01,15.01,14.99,14.99,256000.0,14.1903,14.1903,14.1714,14.1714,256000.0
2014-09-23 12:25:00,14.99,14.99,14.97,14.98,648000.0,14.1714,14.1714,14.1525,14.1619,648000.0
2014-09-23 12:30:00,14.98,14.99,14.98,14.99,175200.0,14.1619,14.1714,14.1619,14.1714,175200.0
2014-09-23 12:35:00,14.99,15.0,14.99,14.99,150400.0,14.1714,14.1808,14.1714,14.1714,150400.0
2014-09-23 12:40:00,14.99,15.0,14.99,14.99,276000.0,14.1714,14.1808,14.1714,14.1714,276000.0
2014-09-23 12:45:00,14.99,14.99,14.96,14.96,408000.0,14.1714,14.1714,14.143,14.143,408000.0
2014-09-23 12:50:00,14.96,14.97,14.95,14.97,244800.0,14.143,14.1525,14.1336,14.1525,244800.0
2014-09-23 12:55:00,14.97,14.97,14.96,14.96,161600.0,14.1525,14.1525,14.143,14.143,161600.0
2014-09-23 13:00:00,14.96,14.96,14.95,14.96,354400.0,14.143,14.143,14.1336,14.143,354400.0
2014-09-23 13:05:00,14.96,14.96,14.94,14.94,403200.0,14.143,14.143,14.1241,14.1241,403200.0
2014-09-23 13:10:00,14.94,14.95,14.93,14.94,424800.0,14.1241,14.1336,14.1146,14.1241,424800.0
2014-09-23 13:15:00,14.94,14.94,14.92,14.93,540800.0,14.1241,14.1241,14.1052,14.1146,540800.0
2014-09-23 13:20:00,14.93,14.95,14.93,14.95,500800.0,14.1146,14.1336,14.1146,14.1336,500800.0
2014-09-23 13:25:00,14.95,14.96,14.95,14.96,392000.0,14.1336,14.143,14.1336,14.143,392000.0
2014-09-23 13:30:00,14.96,14.98,14.95,14.97,310400.0,14.143,14.1619,14.1336,14.1525,310400.0
2014-09-23 13:35:00,14.97,14.98,14.97,14.98,228800.0,14.1525,14.1619,14.1525,14.1619,228800.0
2014-09-23 13:40:00,14.98,14.99,14.97,14.97,198400.0,14.1619,14.1714,14.1525,14.1525,198400.0
2014-09-23 13:45:00,14.97,14.97,14.95,14.96,380000.0,14.1525,14.1525,14.1336,14.143,380000.0
2014-09-23 13:50:00,14.96,14.96,14.95,14.95,290400.0,14.143,14.143,14.1336,14.1336,290400.0
2014-09-23 13:55:00,14.95,14.95,14.91,14.92,1689600.0,14.1336,14.1336,14.0957,14.1052,1689600.0
2014-09-23 14:00:00,14.92,14.94,14.9,14.93,756800.0,14.1052,14.1241,14.0863,14.1146,756800.0
2014-09-23 14:05:00,14.93,14.93,14.91,14.92,236000.0,14.1146,14.1146,14.0957,14.1052,236000.0
2014-09-23 14:10:00,14.92,14.95,14.92,14.93,513600.0,14.1052,14.1336,14.1052,14.1146,513600.0
2014-09-23 14:15:00,14.93,14.93,14.92,14.92,334400.0,14.1146,14.1146,14.1052,14.1052,334400.0
2014-09-23 14:20:00,14.92,14.93,14.89,14.9,575200.0,14.1052,14.1146,14.0768,14.0863,575200.0
2014-09-23 14:25:00,14.9,14.92,14.89,14.91,352800.0,14.0863,14.1052,14.0768,14.0957,352800.0
2014-09-23 14:30:00,14.91,14.92,14.91,14.91,282400.0,14.0957,14.1052,14.0957,14.0957,282400.0
2014-09-23 14:35:00,14.91,14.92,14.9,14.91,223200.0,14.0957,14.1052,14.0863,14.0957,223200.0
2014-09-23 14:40:00,14.91,14.91,14.89,14.9,320800.0,14.0957,14.0957,14.0768,14.0863,320800.0
2014-09-23 14:45:00,14.9,14.91,14.9,14.9,192000.0,14.0863,14.0957,14.0863,14.0863,192000.0
2014-09-23 14:50:00,14.9,14.92,14.9,14.9,405600.0,14.0863,14.1052,14.0863,14.0863,405600.0
2014-09-23 14:55:00,14.9,14.93,14.9,14.92,491200.0,14.0863,14.1146,14.0863,14.1052,491200.0
2014-09-23 15:00:00,14.93,14.94,14.92,14.93,938400.0,14.1146,14.1241,14.1052,14.1146,938400.0
2014-09-23 15:05:00,14.93,14.93,14.9,14.91,496800.0,14.1146,14.1146,14.0863,14.0957,496800.0
2014-09-23 15:10:00,14.91,14.93,14.91,14.93,252800.0,14.0957,14.1146,14.0957,14.1146,252800.0
2014-09-23 15:15:00,14.93,14.93,14.92,14.92,372000.0,14.1146,14.1146,14.1052,14.1052,372000.0
2014-09-23 15:20:00,14.91,14.93,14.91,14.92,354400.0,14.0957,14.1146,14.0957,14.1052,354400.0
2014-09-23 15:25:00,14.92,14.95,14.92,14.94,594400.0,14.1052,14.1336,14.1052,14.1241,594400.0
2014-09-23 15:30:00,14.95,14.95,14.93,14.95,472000.0,14.1336,14.1336,14.1146,14.1336,472000.0
2014-09-23 15:35:00,14.95,14.97,14.95,14.97,780800.0,14.1336,14.1525,14.1336,14.1525,780800.0
2014-09-23 15:40:00,14.97,14.97,14.96,14.96,333600.0,14.1525,14.1525,14.143,14.143,333600.0
2014-09-23 15:45:00,14.96,14.96,14.94,14.95,939200.0,14.143,14.143,14.1241,14.1336,939200.0
2014-09-23 15:50:00,14.95,14.95,14.9,14.92,914400.0,14.1336,14.1336,14.0863,14.1052,914400.0
2014-09-23 15:55:00,14.92,14.92,14.88,14.88,1504800.0,14.1052,14.1052,14.0674,14.0674,1504800.0
2014-09-24 09:30:00,14.89,14.9,14.88,14.9,1081600.0,14.0829,14.0924,14.0735,14.0924,1081600.0
2014-09-24 09:35:00,14.9,14.93,14.89,14.91,672800.0,14.0924,14.1208,14.0829,14.1018,672800.0
2014-09-24 09:40:00,14.92,14.92,14.87,14.87,544000.0,14.1113,14.1113,14.064,14.064,544000.0
2014-09-24 09:45:00,14.86,14.86,14.84,14.85,687200.0,14.0546,14.0546,14.0356,14.0451,687200.0
2014-09-24 09:50:00,14.85,14.89,14.84,14.89,404800.0,14.0451,14.0829,14.0356,14.0829,404800.0
2014-09-24 09:55:00,14.88,14.88,14.86,14.87,130400.0,14.0735,14.0735,14.0546,14.064,130400.0
2014-09-24 10:00:00,14.86,14.88,14.82,14.87,1726400.0,14.0546,14.0735,14.0167,14.064,1726400.0
2014-09-24 10:05:00,14.87,14.88,14.83,14.84,546400.0,14.064,14.0735,14.0262,14.0356,546400.0
2014-09-24 10:10:00,14.84,14.84,14.81,14.84,586400.0,14.0356,14.0356,14.0073,14.0356,586400.0
2014-09-24 10:15:00,14.83,14.85,14.83,14.83,376800.0,14.0262,14.0451,14.0262,14.0262,376800.0
2014-09-24 10:20:00,14.83,14.85,14.81,14.84,661600.0,14.0262,14.0451,14.0073,14.0356,661600.0
2014-09-24 10:25:00,14.84,14.87,14.84,14.86,472000.0,14.0356,14.064,14.0356,14.0546,472000.0
2014-09-24 10:30:00,14.86,14.88,14.85,14.88,456800.0,14.0546,14.0735,14.0451,14.0735,456800.0
2014-09-24 10:35:00,14.88,14.9,14.86,14.89,682400.0,14.0735,14.0924,14.0546,14.0829,682400.0
2014-09-24 10:40:00,14.9,14.91,14.89,14.9,251200.0,14.0924,14.1018,14.0829,14.0924,251200.0
2014-09-24 10:45:00,14.9,14.91,14.89,14.91,366400.0,14.0924,14.1018,14.0829,14.1018,366400.0
2014-09-24 10:50:00,14.91,14.92,14.9,14.9,351200.0,14.1018,14.1113,14.0924,14.0924,351200.0
2014-09-24 10:55:00,14.9,14.91,14.89,14.9,293600.0,14.0924,14.1018,14.0829,14.0924,293600.0
2014-09-24 11:00:00,14.9,14.92,14.89,14.92,240000.0,14.0924,14.1113,14.0829,14.1113,240000.0
2014-09-24 11:05:00,14.92,14.95,14.91,14.95,679200.0,14.1113,14.1397,14.1018,14.1397,679200.0
2014-09-24 11:10:00,14.95,14.96,14.95,14.96,398400.0,14.1397,14.1491,14.1397,14.1491,398400.0
2014-09-24 11:15:00,14.96,14.97,14.96,14.96,171200.0,14.1491,14.1586,14.1491,14.1491,171200.0
2014-09-24 11:20:00,14.96,14.99,14.96,14.99,447200.0,14.1491,14.1775,14.1491,14.1775,447200.0
2014-09-24 11:25:00,14.99,15.01,14.99,15.01,608000.0,14.1775,14.1964,14.1775,14.1964,608000.0
2014-09-24 11:30:00,15.01,15.03,15.01,15.01,509600.0,14.1964,14.2153,14.1964,14.1964,509600.0
2014-09-24 11:35:00,15.01,15.03,15.01,15.01,419200.0,14.1964,14.2153,14.1964,14.1964,419200.0
2014-09-24 11:40:00,15.01,15.01,15.01,15.01,203200.0,14.1964,14.1964,14.1964,14.1964,203200.0
2014-09-24 11:45:00,15.01,15.01,14.99,14.99,250400.0,14.1964,14.1964,14.1775,14.1775,250400.0
2014-09-24 11:50:00,14.99,15.01,14.99,15.01,199200.0,14.1775,14.1964,14.1775,14.1964,199200.0
2014-09-24 11:55:00,15.0,15.02,15.0,15.01,303200.0,14.187,14.2059,14.187,14.1964,303200.0
2014-09-24 12:00:00,15.01,15.02,15.01,15.02,208800.0,14.1964,14.2059,14.1964,14.2059,208800.0
2014-09-24 12:05:00,15.01,15.02,14.99,14.99,261600.0,14.1964,14.2059,14.1775,14.1775,261600.0
2014-09-24 12:10:00,15.0,15.0,14.99,15.0,332800.0,14.187,14.187,14.1775,14.187,332800.0
2014-09-24 12:15:00,15.0,15.0,14.98,14.99,100000.0,14.187,14.187,14.168,14.1775,100000.0
2014-09-24 12:20:00,14.99,15.0,14.98,15.0,190400.0,14.1775,14.187,14.168,14.187,190400.0
2014-09-24 12:25:00,15.0,15.0,14.99,15.0,127200.0,14.187,14.187,14.1775,14.187,127200.0
2014-09-24 12:30:00,15.0,15.0,14.99,14.99,251200.0,14.187,14.187,14.1775,14.1775,251200.0
2014-09-24 12:35:00,14.99,15.0,14.99,14.99,157600.0,14.1775,14.187,14.1775,14.1775,157600.0
2014-09-24 12:40:00,14.99,15.0,14.99,14.99,135200.0,14.1775,14.187,14.1775,14.1775,135200.0
2014-09-24 12:45:00,14.99,15.0,14.98,14.99,136800.0,14.1775,14.187,14.168,14.1775,136800.0
2014-09-24 12:50:00,14.98,14.98,14.97,14.97,206400.0,14.168,14.168,14.1586,14.1586,206400.0
2014-09-24 12:55:00,14.98,14.99,14.97,14.99,151200.0,14.168,14.1775,14.1586,14.1775,151200.0
2014-09-24 13:00:00,14.99,15.01,14.99,14.99,171200.0,14.1775,14.1964,14.1775,14.1775,171200.0
2014-09-24 13:05:00,14.99,14.99,14.98,14.99,151200.0,14.1775,14.1775,14.168,14.1775,151200.0
2014-09-24 13:10:00,14.99,15.0,14.99,14.99,151200.0,14.1775,14.187,14.1775,14.1775,151200.0
2014-09-24 13:15:00,15.0,15.01,14.99,15.0,168800.0,14.187,14.1964,14.1775,14.187,168800.0
2014-09-24 13:20:00,15.0,15.0,14.99,14.99,265600.0,14.187,14.187,14.1775,14.1775,265600.0
2014-09-24 13:25:00,14.99,15.0,14.99,15.0,232000.0,14.1775,14.187,14.1775,14.187,232000.0
2014-09-24 13:30:00,15.0,15.02,15.0,15.02,179200.0,14.187,14.2059,14.187,14.2059,179200.0
2014-09-24 13:35:00,15.02,15.03,15.02,15.03,192000.0,14.2059,14.2153,14.2059,14.2153,192000.0
2014-09-24 13:40:00,15.03,15.04,15.03,15.04,380800.0,14.2153,14.2248,14.2153,14.2248,380800.0
2014-09-24 13:45:00,15.04,15.04,15.03,15.04,308000.0,14.2248,14.2248,14.2153,14.2248,308000.0
2014-09-24 13:50:00,15.04,15.05,15.04,15.05,361600.0,14.2248,14.2343,14.2248,14.2343,361600.0
2014-09-24 13:55:00,15.05,15.05,15.04,15.04,213600.0,14.2343,14.2343,14.2248,14.2248,213600.0
2014-09-24 14:00:00,15.04,15.04,15.03,15.04,256800.0,14.2248,14.2248,14.2153,14.2248,256800.0
2014-09-24 14:05:00,15.03,15.04,15.03,15.04,168000.0,14.2153,14.2248,14.2153,14.2248,168000.0
2014-09-24 14:10:00,15.04,15.04,15.03,15.04,320800.0,14.2248,14.2248,14.2153,14.2248,320800.0
2014-09-24 14:15:00,15.04,15.04,15.03,15.04,409600.0,14.2248,14.2248,14.2153,14.2248,409600.0
2014-09-24 14:20:00,15.04,15.04,15.03,15.03,377600.0,14.2248,14.2248,14.2153,14.2153,377600.0
2014-09-24 14:25:00,15.04,15.09,15.04,15.08,1282400.0,14.2248,14.2721,14.2248,14.2626,1282400.0
2014-09-24 14:30:00,15.08,15.08,15.07,15.08,175200.0,14.2626,14.2626,14.2532,14.2626,175200.0
2014-09-24 14:35:00,15.08,15.08,15.07,15.08,688800.0,14.2626,14.2626,14.2532,14.2626,688800.0
2014-09-24 14:40:00,15.08,15.09,15.08,15.08,139200.0,14.2626,14.2721,14.2626,14.2626,139200.0
2014-09-24 14:45:00,15.08,15.1,15.08,15.09,910400.0,14.2626,14.2815,14.2626,14.2721,910400.0
2014-09-24 14:50:00,15.09,15.11,15.09,15.1,411200.0,14.2721,14.291,14.2721,14.2815,411200.0
2014-09-24 14:55:00,15.1,15.1,15.09,15.1,438400.0,14.2815,14.2815,14.2721,14.2815,438400.0
2014-09-24 15:00:00,15.1,15.12,15.1,15.12,444800.0,14.2815,14.3005,14.2815,14.3005,444800.0
2014-09-24 15:05:00,15.12,15.12,15.11,15.12,596000.0,14.3005,14.3005,14.291,14.3005,596000.0
2014-09-24 15:10:00,15.12,15.12,15.11,15.11,376800.0,14.3005,14.3005,14.291,14.291,376800.0
2014-09-24 15:15:00,15.11,15.12,15.11,15.12,251200.0,14.291,14.3005,14.291,14.3005,251200.0
2014-09-24 15:20:00,15.12,15.13,15.11,15.12,163200.0,14.3005,14.3099,14.291,14.3005,163200.0
2014-09-24 15:25:00,15.12,15.13,15.11,15.11,292000.0,14.3005,14.3099,14.291,14.291,292000.0
2014-09-24 15:30:00,15.11,15.13,15.11,15.11,309600.0,14.291,14.3099,14.291,14.291,309600.0
2014-09-24 15:35:00,15.11,15.12,15.11,15.12,438400.0,14.291,14.3005,14.291,14.3005,438400.0
2014-09-24 15:40:00,15.12,15.12,15.11,15.11,389600.0,14.3005,14.3005,14.291,14.291,389600.0
2014-09-24 15:45:00,15.11,15.11,15.09,15.1,601600.0,14.291,14.291,14.2721,14.2815,601600.0
2014-09-24 15:50:00,15.1,15.12,15.1,15.1,583200.0,14.2815,14.3005,14.2815,14.2815,583200.0
2014-09-24 15:55:00,15.1,15.11,15.1,15.11,765600.0,14.2815,14.291,14.2815,14.291,765600.0
2014-09-25 09:30:00,15.03,15.03,14.99,15.01,884800.0,14.2153,14.2153,14.1775,14.1964,884800.0
2014-09-25 09:35:00,15.01,15.03,14.99,15.0,540000.0,14.1964,14.2153,14.1775,14.187,540000.0
2014-09-25 09:40:00,15.0,15.0,14.95,14.95,678400.0,14.187,14.187,14.1397,14.1397,678400.0
2014-09-25 09:45:00,14.95,14.97,14.91,14.92,1464000.0,14.1397,14.1586,14.1018,14.1113,1464000.0
2014-09-25 09:50:00,14.92,14.92,14.88,14.9,1597600.0,14.1113,14.1113,14.0735,14.0924,1597600.0
2014-09-25 09:55:00,14.9,14.91,14.86,14.88,1457600.0,14.0924,14.1018,14.0546,14.0735,1457600.0
2014-09-25 10:00:00,14.88,14.89,14.85,14.86,1269600.0,14.0735,14.0829,14.0451,14.0546,1269600.0
2014-09-25 10:05:00,14.86,14.89,14.86,14.88,1052000.0,14.0546,14.0829,14.0546,14.0735,1052000.0
2014-09-25 10:10:00,14.88,14.88,14.82,14.85,1348000.0,14.0735,14.0735,14.0167,14.0451,1348000.0
2014-09-25 10:15:00,14.85,14.85,14.81,14.83,1282400.0,14.0451,14.0451,14.0073,14.0262,1282400.0
2014-09-25 10:20:00,14.83,14.83,14.75,14.78,3508800.0,14.0262,14.0262,13.9505,13.9789,3508800.0
2014-09-25 10:25:00,14.78,14.82,14.78,14.81,1410400.0,13.9789,14.0167,13.9789,14.0073,1410400.0
2014-09-25 10:30:00,14.81,14.81,14.74,14.77,1743200.0,14.0073,14.0073,13.9411,13.9694,1743200.0
2014-09-25 10:35:00,14.77,14.79,14.75,14.76,1388800.0,13.9694,13.9883,13.9505,13.96,1388800.0
2014-09-25 10:40:00,14.76,14.76,14.7,14.71,1867200.0,13.96,13.96,13.9032,13.9127,1867200.0
2014-09-25 10:45:00,14.71,14.71,14.67,14.71,1693600.0,13.9127,13.9127,13.8749,13.9127,1693600.0
2014-09-25 10:50:00,14.7,14.74,14.7,14.7,998400.0,13.9032,13.9411,13.9032,13.9032,998400.0
2014-09-25 10:55:00,14.7,14.75,14.69,14.75,1497600.0,13.9032,13.9505,13.8938,13.9505,1497600.0
2014-09-25 11:00:00,14.75,14.75,14.72,14.74,595200.0,13.9505,13.9505,13.9221,13.9411,595200.0
2014-09-25 11:05:00,14.74,14.76,14.7,14.76,1052000.0,13.9411,13.96,13.9032,13.96,1052000.0
2014-09-25 11:10:00,14.75,14.76,14.72,14.72,626400.0,13.9505,13.96,13.9221,13.9221,626400.0
2014-09-25 11:15:00,14.72,14.73,14.7,14.71,846400.0,13.9221,13.9316,13.9032,13.9127,846400.0
2014-09-25 11:20:00,14.71,14.73,14.69,14.73,864800.0,13.9127,13.9316,13.8938,13.9316,864800.0
2014-09-25 11:25:00,14.73,14.76,14.72,14.76,856000.0,13.9316,13.96,13.9221,13.96,856000.0
2014-09-25 11:30:00,14.76,14.76,14.71,14.73,928000.0,13.96,13.96,13.9127,13.9316,928000.0
2014-09-25 11:35:00,14.73,14.76,14.73,14.75,250400.0,13.9316,13.96,13.9316,13.9505,250400.0
2014-09-25 11:40:00,14.75,14.75,14.72,14.72,546400.0,13.9505,13.9505,13.9221,13.9221,546400.0
2014-09-25 11:45:00,14.72,14.73,14.7,14.7,340000.0,13.9221,13.9316,13.9032,13.9032,340000.0
2014-09-25 11:50:00,14.7,14.72,14.7,14.71,287200.0,13.9032,13.9221,13.9032,13.9127,287200.0
2014-09-25 11:55:00,14.71,14.72,14.69,14.69,550400.0,13.9127,13.9221,13.8938,13.8938,550400.0
2014-09-25 12:00:00,14.7,14.72,14.7,14.71,491200.0,13.9032,13.9221,13.9032,13.9127,491200.0
2014-09-25 12:05:00,14.71,14.73,14.7,14.71,544000.0,13.9127,13.9316,13.9032,13.9127,544000.0
2014-09-25 12:10:00,14.71,14.72,14.71,14.72,243200.0,13.9127,13.9221,13.9127,13.9221,243200.0
2014-09-25 12:15:00,14.72,14.72,14.69,14.7,620000.0,13.9221,13.9221,13.8938,13.9032,620000.0
2014-09-25 12:20:00,14.69,14.7,14.67,14.69,561600.0,13.8938,13.9032,13.8749,13.8938,561600.0
2014-09-25 12:25:00,14.69,14.69,14.64,14.65,1956800.0,13.8938,13.8938,13.8465,13.8559,1956800.0
2014-09-25 12:30:00,14.64,14.67,14.63,14.66,952800.0,13.8465,13.8749,13.837,13.8654,952800.0
2014-09-25 12:35:00,14.66,14.69,14.65,14.68,747200.0,13.8654,13.8938,13.8559,13.8843,747200.0
2014-09-25 12:40:00,14.68,14.69,14.67,14.68,361600.0,13.8843,13.8938,13.8749,13.8843,361600.0
2014-09-25 12:45:00,14.68,14.68,14.66,14.67,524000.0,13.8843,13.8843,13.8654,13.8749,524000.0
2014-09-25 12:50:00,14.67,14.68,14.65,14.67,423200.0,13.8749,13.8843,13.8559,13.8749,423200.0
2014-09-25 12:55:00,14.67,14.68,14.66,14.67,228000.0,13.8749,13.8843,13.8654,13.8749,228000.0
2014-09-25 13:00:00,14.67,14.68,14.65,14.65,388000.0,13.8749,13.8843,13.8559,13.8559,388000.0
2014-09-25 13:05:00,14.65,14.68,14.64,14.67,543200.0,13.8559,13.8843,13.8465,13.8749,543200.0
2014-09-25 13:10:00,14.67,14.69,14.67,14.69,432000.0,13.8749,13.8938,13.8749,13.8938,432000.0
2014-09-25 13:15:00,14.69,14.71,14.69,14.7,366400.0,13.8938,13.9127,13.8938,13.9032,366400.0
2014-09-25 13:20:00,14.7,14.71,14.68,14.69,332000.0,13.9032,13.9127,13.8843,13.8938,332000.0
2014-09-25 13:25:00,14.69,14.71,14.68,14.7,339200.0,13.8938,13.9127,13.8843,13.9032,339200.0
2014-09-25 13:30:00,14.7,14.71,14.69,14.7,234400.0,13.9032,13.9127,13.8938,13.9032,234400.0
2014-09-25 13:35:00,14.7,14.7,14.68,14.69,248000.0,13.9032,13.9032,13.8843,13.8938,248000.0
2014-09-25 13:40:00,14.68,14.7,14.67,14.69,298400.0,13.8843,13.9032,13.8749,13.8938,298400.0
2014-09-25 13:45:00,14.69,14.69,14.65,14.66,397600.0,13.8938,13.8938,13.8559,13.8654,397600.0
2014-09-25 13:50:00,14.66,14.67,14.62,14.62,1530400.0,13.8654,13.8749,13.8276,13.8276,1530400.0
2014-09-25 13:55:00,14.63,14.65,14.62,14.64,741600.0,13.837,13.8559,13.8276,13.8465,741600.0
2014-09-25 14:00:00,14.64,14.64,14.62,14.64,720000.0,13.8465,13.8465,13.8276,13.8465,720000.0
2014-09-25 14:05:00,14.64,14.66,14.63,14.64,812800.0,13.8465,13.8654,13.837,13.8465,812800.0
2014-09-25 14:10:00,14.64,14.65,14.64,14.65,401600.0,13.8465,13.8559,13.8465,13.8559,401600.0
2014-09-25 14:15:00,14.65,14.66,14.63,14.65,572800.0,13.8559,13.8654,13.837,13.8559,572800.0
2014-09-25 14:20:00,14.65,14.67,14.65,14.65,310400.0,13.8559,13.8749,13.8559,13.8559,310400.0
2014-09-25 14:25:00,14.65,14.67,14.64,14.66,371200.0,13.8559,13.8749,13.8465,13.8654,371200.0
2014-09-25 14:30:00,14.66,14.66,14.65,14.66,288800.0,13.8654,13.8654,13.8559,13.8654,288800.0
2014-09-25 14:35:00,14.66,14.68,14.66,14.68,394400.0,13.8654,13.8843,13.8654,13.8843,394400.0
2014-09-25 14:40:00,14.68,14.68,14.67,14.67,268000.0,13.8843,13.8843,13.8749,13.8749,268000.0
2014-09-25 14:45:00,14.67,14.7,14.67,14.7,482400.0,13.8749,13.9032,13.8749,13.9032,482400.0
2014-09-25 14:50:00,14.7,14.71,14.68,14.69,544800.0,13.9032,13.9127,13.8843,13.8938,544800.0
2014-09-25 14:55:00,14.7,14.7,14.67,14.67,438400.0,13.9032,13.9032,13.8749,13.8749,438400.0
2014-09-25 15:00:00,14.67,14.68,14.65,14.67,566400.0,13.8749,13.8843,13.8559,13.8749,566400.0
2014-09-25 15:05:00,14.67,14.68,14.66,14.67,234400.0,13.8749,13.8843,13.8654,13.8749,234400.0
2014-09-25 15:10:00,14.67,14.67,14.65,14.66,346400.0,13.8749,13.8749,13.8559,13.8654,346400.0
2014-09-25 15:15:00,14.66,14.69,14.66,14.67,656800.0,13.8654,13.8938,13.8654,13.8749,656800.0
2014-09-25 15:20:00,14.67,14.67,14.64,14.65,637600.0,13.8749,13.8749,13.8465,13.8559,637600.0
2014-09-25 15:25:00,14.65,14.65,14.63,14.65,377600.0,13.8559,13.8559,13.837,13.8559,377600.0
2014-09-25 15:30:00,14.65,14.67,14.64,14.67,628000.0,13.8559,13.8749,13.8465,13.8749,628000.0
2014-09-25 15:35:00,14.67,14.7,14.66,14.7,471200.0,13.8749,13.9032,13.8654,13.9032,471200.0
2014-09-25 15:40:00,14.7,14.72,14.69,14.71,924800.0,13.9032,13.9221,13.8938,13.9127,924800.0
2014-09-25 15:45:00,14.71,14.71,14.67,14.7,906400.0,13.9127,13.9127,13.8749,13.9032,906400.0
2014-09-25 15:50:00,14.7,14.7,14.67,14.67,464800.0,13.9032,13.9032,13.8749,13.8749,464800.0
2014-09-25 15:55:00,14.67,14.67,14.62,14.62,1865600.0,13.8749,13.8749,13.8276,13.8276,1865600.0
2014-09-26 09:30:00,14.67,14.7,14.66,14.7,628000.0,13.8749,13.9032,13.8654,13.9032,628000.0
2014-09-26 09:35:00,14.7,14.71,14.67,14.67,605600.0,13.9032,13.9127,13.8749,13.8749,605600.0
2014-09-26 09:40:00,14.68,14.68,14.64,14.65,1271200.0,13.8843,13.8843,13.8465,13.8559,1271200.0
2014-09-26 09:45:00,14.65,14.67,14.63,14.67,346400.0,13.8559,13.8749,13.837,13.8749,346400.0
2014-09-26 09:50:00,14.67,14.69,14.67,14.68,328000.0,13.8749,13.8938,13.8749,13.8843,328000.0
2014-09-26 09:55:00,14.67,14.69,14.64,14.68,304800.0,13.8749,13.8938,13.8465,13.8843,304800.0
2014-09-26 10:00:00,14.68,14.77,14.68,14.77,937600.0,13.8843,13.9694,13.8843,13.9694,937600.0
2014-09-26 10:05:00,14.76,14.76,14.73,14.73,336800.0,13.96,13.96,13.9316,13.9316,336800.0
2014-09-26 10:10:00,14.74,14.74,14.7,14.7,351200.0,13.9411,13.9411,13.9032,13.9032,351200.0
2014-09-26 10:15:00,14.71,14.71,14.68,14.7,214400.0,13.9127,13.9127,13.8843,13.9032,214400.0
2014-09-26 10:20:00,14.71,14.72,14.7,14.72,215200.0,13.9127,13.9221,13.9032,13.9221,215200.0
2014-09-26 10:25:00,14.72,14.74,14.69,14.7,353600.0,13.9221,13.9411,13.8938,13.9032,353600.0
2014-09-26 10:30:00,14.7,14.72,14.67,14.72,335200.0,13.9032,13.9221,13.8749,13.9221,335200.0
2014-09-26 10:35:00,14.72,14.73,14.7,14.7,223200.0,13.9221,13.9316,13.9032,13.9032,223200.0
2014-09-26 10:40:00,14.7,14.72,14.69,14.71,200800.0,13.9032,13.9221,13.8938,13.9127,200800.0
2014-09-26 10:45:00,14.7,14.71,14.67,14.69,217600.0,13.9032,13.9127,13.8749,13.8938,217600.0
2014-09-26 10:50:00,14.69,14.7,14.67,14.67,152000.0,13.8938,13.9032,13.8749,13.8749,152000.0
2014-09-26 10:55:00,14.67,14.72,14.67,14.72,202400.0,13.8749,13.9221,13.8749,13.9221,202400.0
2014-09-26 11:00:00,14.72,14.74,14.72,14.72,456000.0,13.9221,13.9411,13.9221,13.9221,456000.0
2014-09-26 11:05:00,14.72,14.73,14.71,14.73,544000.0,13.9221,13.9316,13.9127,13.9316,544000.0
2014-09-26 11:10:00,14.73,14.73,14.7,14.71,223200.0,13.9316,13.9316,13.9032,13.9127,223200.0
2014-09-26 11:15:00,14.71,14.72,14.69,14.69,138400.0,13.9127,13.9221,13.8938,13.8938,138400.0
2014-09-26 11:20:00,14.69,14.7,14.67,14.69,382400.0,13.8938,13.9032,13.8749,13.8938,382400.0
2014-09-26 11:25:00,14.69,14.7,14.67,14.68,171200.0,13.8938,13.9032,13.8749,13.8843,171200.0
2014-09-26 11:30:00,14.68,14.68,14.66,14.67,432800.0,13.8843,13.8843,13.8654,13.8749,432800.0
2014-09-26 11:35:00,14.67,14.67,14.64,14.67,386400.0,13.8749,13.8749,13.8465,13.8749,386400.0
2014-09-26 11:40:00,14.66,14.66,14.65,14.66,134400.0,13.8654,13.8654,13.8559,13.8654,134400.0
2014-09-26 11:45:00,14.66,14.67,14.64,14.67,417600.0,13.8654,13.8749,13.8465,13.8749,417600.0
2014-09-26 11:50:00,14.67,14.68,14.66,14.67,119200.0,13.8749,13.8843,13.8654,13.8749,119200.0
2014-09-26 11:55:00,14.67,14.68,14.67,14.68,96800.0,13.8749,13.8843,13.8749,13.8843,96800.0
2014-09-26 12:00:00,14.68,14.69,14.68,14.68,103200.0,13.8843,13.8938,13.8843,13.8843,103200.0
2014-09-26 12:05:00,14.68,14.69,14.68,14.69,299200.0,13.8843,13.8938,13.8843,13.8938,299200.0
2014-09-26 12:10:00,14.68,14.69,14.68,14.68,112000.0,13.8843,13.8938,13.8843,13.8843,112000.0
2014-09-26 12:15:00,14.68,14.71,14.68,14.7,115200.0,13.8843,13.9127,13.8843,13.9032,115200.0
2014-09-26 12:20:00,14.7,14.71,14.7,14.7,204800.0,13.9032,13.9127,13.9032,13.9032,204800.0
2014-09-26 12:25:00,14.7,14.71,14.7,14.71,160000.0,13.9032,13.9127,13.9032,13.9127,160000.0
2014-09-26 12:30:00,14.71,14.72,14.7,14.71,171200.0,13.9127,13.9221,13.9032,13.9127,171200.0
2014-09-26 12:35:00,14.71,14.71,14.69,14.7,176000.0,13.9127,13.9127,13.8938,13.9032,176000.0
2014-09-26 12:40:00,14.7,14.7,14.7,14.7,108800.0,13.9032,13.9032,13.9032,13.9032,108800.0
2014-09-26 12:45:00,14.7,14.7,14.7,14.7,59200.0,13.9032,13.9032,13.9032,13.9032,59200.0
2014-09-26 12:50:00,14.7,14.71,14.7,14.71,87200.0,13.9032,13.9127,13.9032,13.9127,87200.0
2014-09-26 12:55:00,14.71,14.71,14.69,14.7,147200.0,13.9127,13.9127,13.8938,13.9032,147200.0
2014-09-26 13:00:00,14.7,14.71,14.7,14.71,116000.0,13.9032,13.9127,13.9032,13.9127,116000.0
2014-09-26 13:05:00,14.71,14.71,14.7,14.71,80800.0,13.9127,13.9127,13.9032,13.9127,80800.0
2014-09-26 13:10:00,14.72,14.72,14.71,14.72,147200.0,13.9221,13.9221,13.9127,13.9221,147200.0
2014-09-26 13:15:00,14.72,14.73,14.72,14.73,292800.0,13.9221,13.9316,13.9221,13.9316,292800.0
2014-09-26 13:20:00,14.73,14.74,14.73,14.74,156000.0,13.9316,13.9411,13.9316,13.9411,156000.0
2014-09-26 13:25:00,14.74,14.74,14.72,14.73,139200.0,13.9411,13.9411,13.9221,13.9316,139200.0
2014-09-26 13:30:00,14.73,14.73,14.72,14.73,55200.0,13.9316,13.9316,13.9221,13.9316,55200.0
2014-09-26 13:35:00,14.73,14.73,14.72,14.73,69600.0,13.9316,13.9316,13.9221,13.9316,69600.0
2014-09-26 13:40:00,14.73,14.73,14.72,14.72,32000.0,13.9316,13.9316,13.9221,13.9221,32000.0
2014-09-26 13:45:00,14.73,14.74,14.73,14.74,145600.0,13.9316,13.9411,13.9316,13.9411,145600.0
2014-09-26 13:50:00,14.74,14.75,14.74,14.74,92000.0,13.9411,13.9505,13.9411,13.9411,92000.0
2014-09-26 13:55:00,14.74,14.76,14.74,14.76,336800.0,13.9411,13.96,13.9411,13.96,336800.0
2014-09-26 14:00:00,14.76,14.79,14.76,14.79,467200.0,13.96,13.9883,13.96,13.9883,467200.0
2014-09-26 14:05:00,14.79,14.83,14.79,14.82,476800.0,13.9883,14.0262,13.9883,14.0167,476800.0
2014-09-26 14:10:00,14.83,14.83,14.81,14.81,480800.0,14.0262,14.0262,14.0073,14.0073,480800.0
2014-09-26 14:15:00,14.81,14.87,14.81,14.87,450400.0,14.0073,14.064,14.0073,14.064,450400.0
2014-09-26 14:20:00,14.87,14.88,14.86,14.87,618400.0,14.064,14.0735,14.0546,14.064,618400.0
2014-09-26 14:25:00,14.87,14.87,14.86,14.86,193600.0,14.064,14.064,14.0546,14.0546,193600.0
2014-09-26 14:30:00,14.86,14.87,14.86,14.87,208000.0,14.0546,14.064,14.0546,14.064,208000.0
2014-09-26 14:35:00,14.87,14.91,14.87,14.91,534400.0,14.064,14.1018,14.064,14.1018,534400.0
2014-09-26 14:40:00,14.91,14.91,14.9,14.9,263200.0,14.1018,14.1018,14.0924,14.0924,263200.0
2014-09-26 14:45:00,14.9,14.92,14.9,14.92,238400.0,14.0924,14.1113,14.0924,14.1113,238400.0
2014-09-26 14:50:00,14.92,14.92,14.89,14.89,412800.0,14.1113,14.1113,14.0829,14.0829,412800.0
2014-09-26 14:55:00,14.89,14.89,14.88,14.89,232800.0,14.0829,14.0829,14.0735,14.0829,232800.0
2014-09-26 15:00:00,14.89,14.89,14.88,14.89,142400.0,14.0829,14.0829,14.0735,14.0829,142400.0
2014-09-26 15:05:00,14.89,14.9,14.89,14.9,211200.0,14.0829,14.0924,14.0829,14.0924,211200.0
2014-09-26 15:10:00,14.9,14.91,14.9,14.9,183200.0,14.0924,14.1018,14.0924,14.0924,183200.0
2014-09-26 15:15:00,14.9,14.9,14.86,14.87,188800.0,14.0924,14.0924,14.0546,14.064,188800.0
2014-09-26 15:20:00,14.87,14.88,14.87,14.88,124000.0,14.064,14.0735,14.064,14.0735,124000.0
2014-09-26 15:25:00,14.87,14.88,14.87,14.88,114400.0,14.064,14.0735,14.064,14.0735,114400.0
2014-09-26 15:30:00,14.88,14.89,14.85,14.85,359200.0,14.0735,14.0829,14.0451,14.0451,359200.0
2014-09-26 15:35:00,14.86,14.87,14.85,14.86,144000.0,14.0546,14.064,14.0451,14.0546,144000.0
2014-09-26 15:40:00,14.86,14.87,14.85,14.86,72800.0,14.0546,14.064,14.0451,14.0546,72800.0
2014-09-26 15:45:00,14.86,14.86,14.84,14.85,495200.0,14.0546,14.0546,14.0356,14.0451,495200.0
2014-09-26 15:50:00,14.85,14.88,14.85,14.86,704800.0,14.0451,14.0735,14.0451,14.0546,704800.0
2014-09-26 15:55:00,14.86,14.88,14.85,14.86,1005600.0,14.0546,14.0735,14.0451,14.0546,1005600.0
2014-09-29 09:30:00,14.59,14.61,14.57,14.59,1220800.0,13.7992,13.8181,13.7803,13.7992,1220800.0
2014-09-29 09:35:00,14.6,14.64,14.6,14.62,906400.0,13.8086,13.8465,13.8086,13.8276,906400.0
2014-09-29 09:40:00,14.62,14.65,14.61,14.65,857600.0,13.8276,13.8559,13.8181,13.8559,857600.0
2014-09-29 09:45:00,14.65,14.66,14.61,14.62,704800.0,13.8559,13.8654,13.8181,13.8276,704800.0
2014-09-29 09:50:00,14.62,14.63,14.61,14.62,476800.0,13.8276,13.837,13.8181,13.8276,476800.0
2014-09-29 09:55:00,14.62,14.66,14.61,14.66,368000.0,13.8276,13.8654,13.8181,13.8654,368000.0
2014-09-29 10:00:00,14.65,14.67,14.63,14.66,524800.0,13.8559,13.8749,13.837,13.8654,524800.0
2014-09-29 10:05:00,14.66,14.68,14.65,14.65,251200.0,13.8654,13.8843,13.8559,13.8559,251200.0
2014-09-29 10:10:00,14.65,14.68,14.65,14.67,227200.0,13.8559,13.8843,13.8559,13.8749,227200.0
2014-09-29 10:15:00,14.67,14.72,14.67,14.72,452000.0,13.8749,13.9221,13.8749,13.9221,452000.0
2014-09-29 10:20:00,14.73,14.75,14.72,14.73,395200.0,13.9316,13.9505,13.9221,13.9316,395200.0
2014-09-29 10:25:00,14.73,14.73,14.71,14.72,144000.0,13.9316,13.9316,13.9127,13.9221,144000.0
2014-09-29 10:30:00,14.72,14.74,14.71,14.74,256000.0,13.9221,13.9411,13.9127,13.9411,256000.0
2014-09-29 10:35:00,14.74,14.74,14.72,14.74,239200.0,13.9411,13.9411,13.9221,13.9411,239200.0
2014-09-29 10:40:00,14.74,14.78,14.74,14.76,664800.0,13.9411,13.9789,13.9411,13.96,664800.0
2014-09-29 10:45:00,14.77,14.77,14.73,14.75,183200.0,13.9694,13.9694,13.9316,13.9505,183200.0
2014-09-29 10:50:00,14.75,14.77,14.74,14.76,191200.0,13.9505,13.9694,13.9411,13.96,191200.0
2014-09-29 10:55:00,14.75,14.75,14.74,14.74,165600.0,13.9505,13.9505,13.9411,13.9411,165600.0
2014-09-29 11:00:00,14.74,14.75,14.72,14.74,306400.0,13.9411,13.9505,13.9221,13.9411,306400.0
2014-09-29 11:05:00,14.74,14.77,14.74,14.76,226400.0,13.9411,13.9694,13.9411,13.96,226400.0
2014-09-29 11:10:00,14.76,14.81,14.76,14.81,476000.0,13.96,14.0073,13.96,14.0073,476000.0
2014-09-29 11:15:00,14.81,14.83,14.81,14.82,159200.0,14.0073,14.0262,14.0073,14.0167,159200.0
2014-09-29 11:20:00,14.82,14.83,14.8,14.81,132800.0,14.0167,14.0262,13.9978,14.0073,132800.0
2014-09-29 11:25:00,14.8,14.8,14.79,14.8,194400.0,13.9978,13.9978,13.9883,13.9978,194400.0
2014-09-29 11:30:00,14.8,14.8,14.78,14.79,252000.0,13.9978,13.9978,13.9789,13.9883,252000.0
2014-09-29 11:35:00,14.79,14.79,14.78,14.79,180800.0,13.9883,13.9883,13.9789,13.9883,180800.0
2014-09-29 11:40:00,14.78,14.79,14.77,14.79,237600.0,13.9789,13.9883,13.9694,13.9883,237600.0
2014-09-29 11:45:00,14.79,14.79,14.78,14.79,122400.0,13.9883,13.9883,13.9789,13.9883,122400.0
2014-09-29 11:50:00,14.79,14.81,14.79,14.8,321600.0,13.9883,14.0073,13.9883,13.9978,321600.0
2014-09-29 11:55:00,14.8,14.82,14.8,14.82,166400.0,13.9978,14.0167,13.9978,14.0167,166400.0
2014-09-29 12:00:00,14.81,14.81,14.79,14.8,249600.0,14.0073,14.0073,13.9883,13.9978,249600.0
2014-09-29 12:05:00,14.79,14.79,14.78,14.79,120800.0,13.9883,13.9883,13.9789,13.9883,120800.0
2014-09-29 12:10:00,14.78,14.78,14.74,14.75,640800.0,13.9789,13.9789,13.9411,13.9505,640800.0
2014-09-29 12:15:00,14.75,14.76,14.74,14.76,130400.0,13.9505,13.96,13.9411,13.96,130400.0
2014-09-29 12:20:00,14.76,14.76,14.74,14.74,176000.0,13.96,13.96,13.9411,13.9411,176000.0
2014-09-29 12:25:00,14.74,14.74,14.72,14.74,431200.0,13.9411,13.9411,13.9221,13.9411,431200.0
2014-09-29 12:30:00,14.73,14.74,14.72,14.72,290400.0,13.9316,13.9411,13.9221,13.9221,290400.0
2014-09-29 12:35:00,14.72,14.72,14.7,14.71,346400.0,13.9221,13.9221,13.9032,13.9127,346400.0
2014-09-29 12:40:00,14.71,14.73,14.71,14.73,220000.0,13.9127,13.9316,13.9127,13.9316,220000.0
2014-09-29 12:45:00,14.73,14.73,14.71,14.73,202400.0,13.9316,13.9316,13.9127,13.9316,202400.0
2014-09-29 12:50:00,14.72,14.76,14.72,14.75,187200.0,13.9221,13.96,13.9221,13.9505,187200.0
2014-09-29 12:55:00,14.75,14.76,14.75,14.75,148800.0,13.9505,13.96,13.9505,13.9505,148800.0
2014-09-29 13:00:00,14.75,14.76,14.73,14.73,197600.0,13.9505,13.96,13.9316,13.9316,197600.0
2014-09-29 13:05:00,14.73,14.74,14.72,14.74,167200.0,13.9316,13.9411,13.9221,13.9411,167200.0
2014-09-29 13:10:00,14.74,14.74,14.73,14.73,202400.0,13.9411,13.9411,13.9316,13.9316,202400.0
2014-09-29 13:15:00,14.73,14.78,14.73,14.76,232000.0,13.9316,13.9789,13.9316,13.96,232000.0
2014-09-29 13:20:00,14.76,14.77,14.75,14.75,235200.0,13.96,13.9694,13.9505,13.9505,235200.0
2014-09-29 13:25:00,14.76,14.78,14.75,14.78,254400.0,13.96,13.9789,13.9505,13.9789,254400.0
2014-09-29 13:30:00,14.78,14.81,14.78,14.8,260000.0,13.9789,14.0073,13.9789,13.9978,260000.0
2014-09-29 13:35:00,14.79,14.79,14.77,14.78,219200.0,13.9883,13.9883,13.9694,13.9789,219200.0
2014-09-29 13:40:00,14.77,14.77,14.74,14.74,508800.0,13.9694,13.9694,13.9411,13.9411,508800.0
2014-09-29 13:45:00,14.75,14.75,14.74,14.75,191200.0,13.9505,13.9505,13.9411,13.9505,191200.0
2014-09-29 13:50:00,14.75,14.78,14.75,14.77,96000.0,13.9505,13.9789,13.9505,13.9694,96000.0
2014-09-29 13:55:00,14.77,14.77,14.76,14.77,57600.0,13.9694,13.9694,13.96,13.9694,57600.0
2014-09-29 14:00:00,14.77,14.79,14.76,14.78,327200.0,13.9694,13.9883,13.96,13.9789,327200.0
2014-09-29 14:05:00,14.77,14.77,14.74,14.74,388000.0,13.9694,13.9694,13.9411,13.9411,388000.0
2014-09-29 14:10:00,14.74,14.76,14.73,14.74,151200.0,13.9411,13.96,13.9316,13.9411,151200.0
2014-09-29 14:15:00,14.74,14.74,14.71,14.71,182400.0,13.9411,13.9411,13.9127,13.9127,182400.0
2014-09-29 14:20:00,14.71,14.71,14.69,14.69,285600.0,13.9127,13.9127,13.8938,13.8938,285600.0
2014-09-29 14:25:00,14.69,14.71,14.68,14.7,255200.0,13.8938,13.9127,13.8843,13.9032,255200.0
2014-09-29 14:30:00,14.69,14.73,14.69,14.72,190400.0,13.8938,13.9316,13.8938,13.9221,190400.0
2014-09-29 14:35:00,14.73,14.73,14.71,14.72,249600.0,13.9316,13.9316,13.9127,13.9221,249600.0
2014-09-29 14:40:00,14.72,14.72,14.7,14.7,138400.0,13.9221,13.9221,13.9032,13.9032,138400.0
2014-09-29 14:45:00,14.7,14.73,14.7,14.73,221600.0,13.9032,13.9316,13.9032,13.9316,221600.0
2014-09-29 14:50:00,14.73,14.73,14.72,14.72,145600.0,13.9316,13.9316,13.9221,13.9221,145600.0
2014-09-29 14:55:00,14.72,14.77,14.71,14.76,441600.0,13.9221,13.9694,13.9127,13.96,441600.0
2014-09-29 15:00:00,14.76,14.77,14.76,14.77,364000.0,13.96,13.9694,13.96,13.9694,364000.0
2014-09-29 15:05:00,14.76,14.78,14.76,14.76,533600.0,13.96,13.9789,13.96,13.96,533600.0
2014-09-29 15:10:00,14.76,14.81,14.75,14.81,344000.0,13.96,14.0073,13.9505,14.0073,344000.0
2014-09-29 15:15:00,14.81,14.81,14.78,14.81,322400.0,14.0073,14.0073,13.9789,14.0073,322400.0
2014-09-29 15:20:00,14.81,14.84,14.81,14.83,301600.0,14.0073,14.0356,14.0073,14.0262,301600.0
2014-09-29 15:25:00,14.83,14.85,14.83,14.84,369600.0,14.0262,14.0451,14.0262,14.0356,369600.0
2014-09-29 15:30:00,14.84,14.84,14.81,14.83,441600.0,14.0356,14.0356,14.0073,14.0262,441600.0
2014-09-29 15:35:00,14.83,14.84,14.82,14.84,265600.0,14.0262,14.0356,14.0167,14.0356,265600.0
2014-09-29 15:40:00,14.83,14.83,14.78,14.78,690400.0,14.0262,14.0262,13.9789,13.9789,690400.0
2014-09-29 15:45:00,14.79,14.81,14.79,14.81,402400.0,13.9883,14.0073,13.9883,14.0073,402400.0
2014-09-29 15:50:00,14.81,14.81,14.79,14.79,435200.0,14.0073,14.0073,13.9883,13.9883,435200.0
2014-09-29 15:55:00,14.79,14.81,14.79,14.8,860000.0,13.9883,14.0073,13.9883,13.9978,860000.0
2014-09-30 09:30:00,14.82,14.86,14.8,14.81,827200.0,14.0167,14.0546,13.9978,14.0073,827200.0
2014-09-30 09:35:00,14.81,14.81,14.78,14.79,361600.0,14.0073,14.0073,13.9789,13.9883,361600.0
2014-09-30 09:40:00,14.79,14.79,14.74,14.75,824800.0,13.9883,13.9883,13.9411,13.9505,824800.0
2014-09-30 09:45:00,14.74,14.77,14.74,14.74,669600.0,13.9411,13.9694,13.9411,13.9411,669600.0
2014-09-30 09:50:00,14.74,14.75,14.7,14.75,852800.0,13.9411,13.9505,13.9032,13.9505,852800.0
2014-09-30 09:55:00,14.75,14.75,14.73,14.75,542400.0,13.9505,13.9505,13.9316,13.9505,542400.0
2014-09-30 10:00:00,14.74,14.74,14.68,14.68,977600.0,13.9411,13.9411,13.8843,13.8843,977600.0
2014-09-30 10:05:00,14.69,14.74,14.68,14.72,641600.0,13.8938,13.9411,13.8843,13.9221,641600.0
2014-09-30 10:10:00,14.73,14.77,14.72,14.77,321600.0,13.9316,13.9694,13.9221,13.9694,321600.0
2014-09-30 10:15:00,14.77,14.8,14.76,14.78,515200.0,13.9694,13.9978,13.96,13.9789,515200.0
2014-09-30 10:20:00,14.78,14.79,14.76,14.76,312800.0,13.9789,13.9883,13.96,13.96,312800.0
2014-09-30 10:25:00,14.76,14.77,14.75,14.76,410400.0,13.96,13.9694,13.9505,13.96,410400.0
2014-09-30 10:30:00,14.76,14.79,14.76,14.78,332000.0,13.96,13.9883,13.96,13.9789,332000.0
2014-09-30 10:35:00,14.78,14.81,14.78,14.81,424800.0,13.9789,14.0073,13.9789,14.0073,424800.0
2014-09-30 10:40:00,14.81,14.84,14.8,14.83,160800.0,14.0073,14.0356,13.9978,14.0262,160800.0
2014-09-30 10:45:00,14.84,14.87,14.84,14.86,1096000.0,14.0356,14.064,14.0356,14.0546,1096000.0
2014-09-30 10:50:00,14.86,14.86,14.84,14.85,111200.0,14.0546,14.0546,14.0356,14.0451,111200.0
2014-09-30 10:55:00,14.85,14.86,14.84,14.86,367200.0,14.0451,14.0546,14.0356,14.0546,367200.0
2014-09-30 11:00:00,14.85,14.86,14.85,14.85,324800.0,14.0451,14.0546,14.0451,14.0451,324800.0
2014-09-30 11:05:00,14.86,14.9,14.86,14.89,720800.0,14.0546,14.0924,14.0546,14.0829,720800.0
2014-09-30 11:10:00,14.89,14.89,14.87,14.88,380000.0,14.0829,14.0829,14.064,14.0735,380000.0
2014-09-30 11:15:00,14.87,14.89,14.87,14.87,283200.0,14.064,14.0829,14.064,14.064,283200.0
2014-09-30 11:20:00,14.87,14.89,14.86,14.89,271200.0,14.064,14.0829,14.0546,14.0829,271200.0
2014-09-30 11:25:00,14.89,14.91,14.89,14.9,500000.0,14.0829,14.1018,14.0829,14.0924,500000.0
2014-09-30 11:30:00,14.9,14.9,14.88,14.88,284000.0,14.0924,14.0924,14.0735,14.0735,284000.0
2014-09-30 11:35:00,14.88,14.9,14.87,14.88,439200.0,14.0735,14.0924,14.064,14.0735,439200.0
2014-09-30 11:40:00,14.87,14.87,14.85,14.85,623200.0,14.064,14.064,14.0451,14.0451,623200.0
2014-09-30 11:45:00,14.85,14.85,14.83,14.83,404000.0,14.0451,14.0451,14.0262,14.0262,404000.0
2014-09-30 11:50:00,14.83,14.85,14.83,14.84,304000.0,14.0262,14.0451,14.0262,14.0356,304000.0
2014-09-30 11:55:00,14.84,14.85,14.83,14.84,285600.0,14.0356,14.0451,14.0262,14.0356,285600.0
2014-09-30 12:00:00,14.84,14.84,14.82,14.84,244800.0,14.0356,14.0356,14.0167,14.0356,244800.0
2014-09-30 12:05:00,14.84,14.84,14.83,14.83,118400.0,14.0356,14.0356,14.0262,14.0262,118400.0
2014-09-30 12:10:00,14.83,14.85,14.83,14.85,241600.0,14.0262,14.0451,14.0262,14.0451,241600.0
2014-09-30 12:15:00,14.85,14.85,14.83,14.84,173600.0,14.0451,14.0451,14.0262,14.0356,173600.0
2014-09-30 12:20:00,14.84,14.84,14.79,14.79,340800.0,14.0356,14.0356,13.9883,13.9883,340800.0
2014-09-30 12:25:00,14.79,14.8,14.77,14.78,462400.0,13.9883,13.9978,13.9694,13.9789,462400.0
2014-09-30 12:30:00,14.78,14.79,14.77,14.78,145600.0,13.9789,13.9883,13.9694,13.9789,145600.0
2014-09-30 12:35:00,14.78,14.78,14.73,14.73,488800.0,13.9789,13.9789,13.9316,13.9316,488800.0
2014-09-30 12:40:00,14.73,14.75,14.72,14.75,351200.0,13.9316,13.9505,13.9221,13.9505,351200.0
2014-09-30 12:45:00,14.75,14.77,14.74,14.76,89600.0,13.9505,13.9694,13.9411,13.96,89600.0
2014-09-30 12:50:00,14.76,14.78,14.76,14.78,139200.0,13.96,13.9789,13.96,13.9789,139200.0
2014-09-30 12:55:00,14.78,14.78,14.75,14.75,107200.0,13.9789,13.9789,13.9505,13.9505,107200.0
2014-09-30 13:00:00,14.75,14.78,14.75,14.78,188000.0,13.9505,13.9789,13.9505,13.9789,188000.0
2014-09-30 13:05:00,14.78,14.81,14.77,14.77,452800.0,13.9789,14.0073,13.9694,13.9694,452800.0
2014-09-30 13:10:00,14.77,14.79,14.77,14.78,160800.0,13.9694,13.9883,13.9694,13.9789,160800.0
2014-09-30 13:15:00,14.78,14.79,14.77,14.77,211200.0,13.9789,13.9883,13.9694,13.9694,211200.0
2014-09-30 13:20:00,14.77,14.77,14.75,14.76,149600.0,13.9694,13.9694,13.9505,13.96,149600.0
2014-09-30 13:25:00,14.76,14.77,14.73,14.73,323200.0,13.96,13.9694,13.9316,13.9316,323200.0
2014-09-30 13:30:00,14.73,14.74,14.72,14.72,256000.0,13.9316,13.9411,13.9221,13.9221,256000.0
2014-09-30 13:35:00,14.71,14.74,14.71,14.73,367200.0,13.9127,13.9411,13.9127,13.9316,367200.0
2014-09-30 13:40:00,14.74,14.74,14.69,14.69,423200.0,13.9411,13.9411,13.8938,13.8938,423200.0
2014-09-30 13:45:00,14.69,14.69,14.66,14.67,524800.0,13.8938,13.8938,13.8654,13.8749,524800.0
2014-09-30 13:50:00,14.67,14.69,14.66,14.68,340800.0,13.8749,13.8938,13.8654,13.8843,340800.0
2014-09-30 13:55:00,14.68,14.7,14.68,14.7,294400.0,13.8843,13.9032,13.8843,13.9032,294400.0
2014-09-30 14:00:00,14.7,14.71,14.68,14.71,324800.0,13.9032,13.9127,13.8843,13.9127,324800.0
2014-09-30 14:05:00,14.71,14.72,14.7,14.71,247200.0,13.9127,13.9221,13.9032,13.9127,247200.0
2014-09-30 14:10:00,14.71,14.72,14.7,14.71,142400.0,13.9127,13.9221,13.9032,13.9127,142400.0
2014-09-30 14:15:00,14.71,14.71,14.69,14.69,163200.0,13.9127,13.9127,13.8938,13.8938,163200.0
2014-09-30 14:20:00,14.69,14.71,14.66,14.68,189600.0,13.8938,13.9127,13.8654,13.8843,189600.0
2014-09-30 14:25:00,14.68,14.72,14.66,14.72,361600.0,13.8843,13.9221,13.8654,13.9221,361600.0
2014-09-30 14:30:00,14.72,14.74,14.71,14.73,148000.0,13.9221,13.9411,13.9127,13.9316,148000.0
2014-09-30 14:35:00,14.72,14.73,14.71,14.72,88000.0,13.9221,13.9316,13.9127,13.9221,88000.0
2014-09-30 14:40:00,14.72,14.72,14.71,14.71,53600.0,13.9221,13.9221,13.9127,13.9127,53600.0
2014-09-30 14:45:00,14.71,14.74,14.71,14.74,196000.0,13.9127,13.9411,13.9127,13.9411,196000.0
2014-09-30 14:50:00,14.74,14.75,14.73,14.74,217600.0,13.9411,13.9505,13.9316,13.9411,217600.0
2014-09-30 14:55:00,14.74,14.76,14.73,14.73,376000.0,13.9411,13.96,13.9316,13.9316,376000.0
2014-09-30 15:00:00,14.73,14.73,14.7,14.71,397600.0,13.9316,13.9316,13.9032,13.9127,397600.0
2014-09-30 15:05:00,14.71,14.72,14.69,14.72,228000.0,13.9127,13.9221,13.8938,13.9221,228000.0
2014-09-30 15:10:00,14.72,14.73,14.71,14.71,138400.0,13.9221,13.9316,13.9127,13.9127,138400.0
2014-09-30 15:15:00,14.7,14.74,14.7,14.74,230400.0,13.9032,13.9411,13.9032,13.9411,230400.0
2014-09-30 15:20:00,14.74,14.78,14.74,14.76,556000.0,13.9411,13.9789,13.9411,13.96,556000.0
2014-09-30 15:25:00,14.76,14.77,14.75,14.76,220800.0,13.96,13.9694,13.9505,13.96,220800.0
2014-09-30 15:30:00,14.76,14.77,14.74,14.77,494400.0,13.96,13.9694,13.9411,13.9694,494400.0
2014-09-30 15:35:00,14.77,14.8,14.77,14.77,243200.0,13.9694,13.9978,13.9694,13.9694,243200.0
2014-09-30 15:40:00,14.77,14.79,14.77,14.77,172800.0,13.9694,13.9883,13.9694,13.9694,172800.0
2014-09-30 15:45:00,14.77,14.78,14.75,14.77,660800.0,13.9694,13.9789,13.9505,13.9694,660800.0
2014-09-30 15:50:00,14.76,14.77,14.75,14.77,276000.0,13.96,13.9694,13.9505,13.9694,276000.0
2014-09-30 15:55:00,14.77,14.77,14.71,14.72,1045600.0,13.9694,13.9694,13.9127,13.9221,1045600.0
2014-10-01 09:30:00,14.67,14.68,14.63,14.65,884000.0,13.8749,13.8843,13.837,13.8559,884000.0
2014-10-01 09:35:00,14.64,14.65,14.53,14.54,1844800.0,13.8465,13.8559,13.7424,13.7519,1844800.0
2014-10-01 09:40:00,14.54,14.56,14.52,14.53,1706400.0,13.7519,13.7708,13.733,13.7424,1706400.0
2014-10-01 09:45:00,14.53,14.55,14.5,14.51,1872000.0,13.7424,13.7614,13.7141,13.7235,1872000.0
2014-10-01 09:50:00,14.51,14.53,14.48,14.53,1406400.0,13.7235,13.7424,13.6951,13.7424,1406400.0
2014-10-01 09:55:00,14.53,14.55,14.52,14.53,676000.0,13.7424,13.7614,13.733,13.7424,676000.0
2014-10-01 10:00:00,14.53,14.54,14.46,14.47,1186400.0,13.7424,13.7519,13.6762,13.6857,1186400.0
2014-10-01 10:05:00,14.47,14.48,14.44,14.47,788000.0,13.6857,13.6951,13.6573,13.6857,788000.0
2014-10-01 10:10:00,14.47,14.49,14.45,14.48,824000.0,13.6857,13.7046,13.6668,13.6951,824000.0
2014-10-01 10:15:00,14.48,14.52,14.48,14.52,928000.0,13.6951,13.733,13.6951,13.733,928000.0
2014-10-01 10:20:00,14.51,14.53,14.51,14.53,388800.0,13.7235,13.7424,13.7235,13.7424,388800.0
2014-10-01 10:25:00,14.52,14.53,14.52,14.52,330400.0,13.733,13.7424,13.733,13.733,330400.0
2014-10-01 10:30:00,14.52,14.52,14.49,14.49,247200.0,13.733,13.733,13.7046,13.7046,247200.0
2014-10-01 10:35:00,14.49,14.5,14.45,14.47,165600.0,13.7046,13.7141,13.6668,13.6857,165600.0
2014-10-01 10:40:00,14.47,14.5,14.47,14.49,280000.0,13.6857,13.7141,13.6857,13.7046,280000.0
2014-10-01 10:45:00,14.49,14.52,14.48,14.51,408800.0,13.7046,13.733,13.6951,13.7235,408800.0
2014-10-01 10:50:00,14.51,14.54,14.51,14.52,558400.0,13.7235,13.7519,13.7235,13.733,558400.0
2014-10-01 10:55:00,14.52,14.56,14.51,14.55,351200.0,13.733,13.7708,13.7235,13.7614,351200.0
2014-10-01 11:00:00,14.55,14.58,14.55,14.58,550400.0,13.7614,13.7897,13.7614,13.7897,550400.0
2014-10-01 11:05:00,14.58,14.6,14.57,14.57,564800.0,13.7897,13.8086,13.7803,13.7803,564800.0
2014-10-01 11:10:00,14.58,14.58,14.55,14.56,294400.0,13.7897,13.7897,13.7614,13.7708,294400.0
2014-10-01 11:15:00,14.56,14.58,14.55,14.57,280000.0,13.7708,13.7897,13.7614,13.7803,280000.0
2014-10-01 11:20:00,14.57,14.58,14.55,14.56,409600.0,13.7803,13.7897,13.7614,13.7708,409600.0
2014-10-01 11:25:00,14.56,14.56,14.52,14.53,368000.0,13.7708,13.7708,13.733,13.7424,368000.0
2014-10-01 11:30:00,14.53,14.53,14.5,14.51,220800.0,13.7424,13.7424,13.7141,13.7235,220800.0
2014-10-01 11:35:00,14.51,14.54,14.51,14.53,304800.0,13.7235,13.7519,13.7235,13.7424,304800.0
2014-10-01 11:40:00,14.53,14.54,14.51,14.53,172800.0,13.7424,13.7519,13.7235,13.7424,172800.0
2014-10-01 11:45:00,14.53,14.53,14.48,14.48,634400.0,13.7424,13.7424,13.6951,13.6951,634400.0
2014-10-01 11:50:00,14.48,14.52,14.48,14.52,175200.0,13.6951,13.733,13.6951,13.733,175200.0
2014-10-01 11:55:00,14.52,14.52,14.51,14.51,79200.0,13.733,13.733,13.7235,13.7235,79200.0
2014-10-01 12:00:00,14.51,14.51,14.49,14.49,519200.0,13.7235,13.7235,13.7046,13.7046,519200.0
2014-10-01 12:05:00,14.49,14.52,14.47,14.51,402400.0,13.7046,13.733,13.6857,13.7235,402400.0
2014-10-01 12:10:00,14.51,14.51,14.47,14.47,392000.0,13.7235,13.7235,13.6857,13.6857,392000.0
2014-10-01 12:15:00,14.47,14.48,14.46,14.48,227200.0,13.6857,13.6951,13.6762,13.6951,227200.0
2014-10-01 12:20:00,14.48,14.49,14.47,14.49,104000.0,13.6951,13.7046,13.6857,13.7046,104000.0
2014-10-01 12:25:00,14.49,14.52,14.47,14.51,343200.0,13.7046,13.733,13.6857,13.7235,343200.0
2014-10-01 12:30:00,14.51,14.51,14.46,14.47,566400.0,13.7235,13.7235,13.6762,13.6857,566400.0
2014-10-01 12:35:00,14.47,14.48,14.46,14.46,315200.0,13.6857,13.6951,13.6762,13.6762,315200.0
2014-10-01 12:40:00,14.46,14.47,14.45,14.46,656000.0,13.6762,13.6857,13.6668,13.6762,656000.0
2014-10-01 12:45:00,14.45,14.46,14.41,14.41,1210400.0,13.6668,13.6762,13.6289,13.6289,1210400.0
2014-10-01 12:50:00,14.41,14.44,14.41,14.44,388000.0,13.6289,13.6573,13.6289,13.6573,388000.0
2014-10-01 12:55:00,14.44,14.44,14.42,14.42,418400.0,13.6573,13.6573,13.6384,13.6384,418400.0
2014-10-01 13:00:00,14.42,14.44,14.41,14.43,544000.0,13.6384,13.6573,13.6289,13.6479,544000.0
2014-10-01 13:05:00,14.43,14.43,14.4,14.4,872800.0,13.6479,13.6479,13.6195,13.6195,872800.0
2014-10-01 13:10:00,14.4,14.43,14.4,14.41,616000.0,13.6195,13.6479,13.6195,13.6289,616000.0
2014-10-01 13:15:00,14.4,14.41,14.39,14.4,613600.0,13.6195,13.6289,13.61,13.6195,613600.0
2014-10-01 13:20:00,14.4,14.4,14.38,14.39,600800.0,13.6195,13.6195,13.6006,13.61,600800.0
2014-10-01 13:25:00,14.4,14.41,14.39,14.41,504000.0,13.6195,13.6289,13.61,13.6289,504000.0
2014-10-01 13:30:00,14.41,14.41,14.37,14.38,900800.0,13.6289,13.6289,13.5911,13.6006,900800.0
2014-10-01 13:35:00,14.38,14.38,14.35,14.36,927200.0,13.6006,13.6006,13.5722,13.5817,927200.0
2014-10-01 13:40:00,14.36,14.36,14.33,14.34,461600.0,13.5817,13.5817,13.5533,13.5627,461600.0
2014-10-01 13:45:00,14.33,14.36,14.33,14.35,687200.0,13.5533,13.5817,13.5533,13.5722,687200.0
2014-10-01 13:50:00,14.34,14.36,14.33,14.34,326400.0,13.5627,13.5817,13.5533,13.5627,326400.0
2014-10-01 13:55:00,14.34,14.34,14.31,14.32,589600.0,13.5627,13.5627,13.5344,13.5438,589600.0
2014-10-01 14:00:00,14.32,14.34,14.31,14.34,300800.0,13.5438,13.5627,13.5344,13.5627,300800.0
2014-10-01 14:05:00,14.34,14.37,14.34,14.36,535200.0,13.5627,13.5911,13.5627,13.5817,535200.0
2014-10-01 14:10:00,14.36,14.37,14.35,14.36,421600.0,13.5817,13.5911,13.5722,13.5817,421600.0
2014-10-01 14:15:00,14.36,14.37,14.35,14.37,393600.0,13.5817,13.5911,13.5722,13.5911,393600.0
2014-10-01 14:20:00,14.37,14.38,14.35,14.38,420800.0,13.5911,13.6006,13.5722,13.6006,420800.0
2014-10-01 14:25:00,14.38,14.39,14.37,14.37,664800.0,13.6006,13.61,13.5911,13.5911,664800.0
2014-10-01 14:30:00,14.37,14.38,14.35,14.36,780800.0,13.5911,13.6006,13.5722,13.5817,780800.0
2014-10-01 14:35:00,14.36,14.38,14.36,14.38,262400.0,13.5817,13.6006,13.5817,13.6006,262400.0
2014-10-01 14:40:00,14.38,14.38,14.36,14.37,234400.0,13.6006,13.6006,13.5817,13.5911,234400.0
2014-10-01 14:45:00,14.37,14.37,14.36,14.36,193600.0,13.5911,13.5911,13.5817,13.5817,193600.0
2014-10-01 14:50:00,14.36,14.36,14.33,14.34,480000.0,13.5817,13.5817,13.5533,13.5627,480000.0
2014-10-01 14:55:00,14.34,14.34,14.29,14.3,957600.0,13.5627,13.5627,13.5154,13.5249,957600.0
2014-10-01 15:00:00,14.3,14.32,14.29,14.29,483200.0,13.5249,13.5438,13.5154,13.5154,483200.0
2014-10-01 15:05:00,14.29,14.3,14.26,14.26,837600.0,13.5154,13.5249,13.4871,13.4871,837600.0
2014-10-01 15:10:00,14.26,14.3,14.26,14.29,1144800.0,13.4871,13.5249,13.4871,13.5154,1144800.0
2014-10-01 15:15:00,14.29,14.32,14.29,14.31,756800.0,13.5154,13.5438,13.5154,13.5344,756800.0
2014-10-01 15:20:00,14.31,14.31,14.28,14.28,844800.0,13.5344,13.5344,13.506,13.506,844800.0
2014-10-01 15:25:00,14.28,14.33,14.28,14.32,1364000.0,13.506,13.5533,13.506,13.5438,1364000.0
2014-10-01 15:30:00,14.32,14.36,14.32,14.33,632800.0,13.5438,13.5817,13.5438,13.5533,632800.0
2014-10-01 15:35:00,14.33,14.35,14.31,14.35,620000.0,13.5533,13.5722,13.5344,13.5722,620000.0
2014-10-01 15:40:00,14.35,14.38,14.34,14.36,676000.0,13.5722,13.6006,13.5627,13.5817,676000.0
2014-10-01 15:45:00,14.36,14.4,14.36,14.39,730400.0,13.5817,13.6195,13.5817,13.61,730400.0
2014-10-01 15:50:00,14.39,14.39,14.35,14.36,994400.0,13.61,13.61,13.5722,13.5817,994400.0
2014-10-01 15:55:00,14.36,14.38,14.32,14.32,1855200.0,13.5817,13.6006,13.5438,13.5438,1855200.0
2014-10-02 09:30:00,14.29,14.34,14.29,14.34,769600.0,13.5154,13.5627,13.5154,13.5627,769600.0
2014-10-02 09:35:00,14.34,14.37,14.34,14.34,879200.0,13.5627,13.5911,13.5627,13.5627,879200.0
2014-10-02 09:40:00,14.34,14.36,14.32,14.34,829600.0,13.5627,13.5817,13.5438,13.5627,829600.0
2014-10-02 09:45:00,14.34,14.35,14.3,14.33,1357600.0,13.5627,13.5722,13.5249,13.5533,1357600.0
2014-10-02 09:50:00,14.33,14.38,14.33,14.34,575200.0,13.5533,13.6006,13.5533,13.5627,575200.0
2014-10-02 09:55:00,14.35,14.35,14.33,14.34,149600.0,13.5722,13.5722,13.5533,13.5627,149600.0
2014-10-02 10:00:00,14.33,14.34,14.3,14.31,1205600.0,13.5533,13.5627,13.5249,13.5344,1205600.0
2014-10-02 10:05:00,14.3,14.35,14.29,14.34,964800.0,13.5249,13.5722,13.5154,13.5627,964800.0
2014-10-02 10:10:00,14.33,14.34,14.28,14.28,674400.0,13.5533,13.5627,13.506,13.506,674400.0
2014-10-02 10:15:00,14.28,14.31,14.28,14.28,342400.0,13.506,13.5344,13.506,13.506,342400.0
2014-10-02 10:20:00,14.28,14.33,14.28,14.32,364000.0,13.506,13.5533,13.506,13.5438,364000.0
2014-10-02 10:25:00,14.32,14.33,14.3,14.31,300000.0,13.5438,13.5533,13.5249,13.5344,300000.0
2014-10-02 10:30:00,14.31,14.31,14.23,14.23,700800.0,13.5344,13.5344,13.4587,13.4587,700800.0
2014-10-02 10:35:00,14.24,14.26,14.22,14.25,318400.0,13.4682,13.4871,13.4492,13.4776,318400.0
2014-10-02 10:40:00,14.25,14.26,14.21,14.22,563200.0,13.4776,13.4871,13.4398,13.4492,563200.0
2014-10-02 10:45:00,14.22,14.23,14.21,14.23,322400.0,13.4492,13.4587,13.4398,13.4587,322400.0
2014-10-02 10:50:00,14.22,14.23,14.19,14.19,567200.0,13.4492,13.4587,13.4209,13.4209,567200.0
2014-10-02 10:55:00,14.2,14.2,14.17,14.17,636000.0,13.4303,13.4303,13.402,13.402,636000.0
2014-10-02 11:00:00,14.17,14.18,14.16,14.18,606400.0,13.402,13.4114,13.3925,13.4114,606400.0
2014-10-02 11:05:00,14.18,14.21,14.18,14.19,812800.0,13.4114,13.4398,13.4114,13.4209,812800.0
2014-10-02 11:10:00,14.19,14.21,14.18,14.21,412800.0,13.4209,13.4398,13.4114,13.4398,412800.0
2014-10-02 11:15:00,14.21,14.22,14.19,14.19,324000.0,13.4398,13.4492,13.4209,13.4209,324000.0
2014-10-02 11:20:00,14.19,14.19,14.15,14.16,457600.0,13.4209,13.4209,13.383,13.3925,457600.0
2014-10-02 11:25:00,14.16,14.19,14.16,14.17,489600.0,13.3925,13.4209,13.3925,13.402,489600.0
2014-10-02 11:30:00,14.17,14.17,14.12,14.13,584000.0,13.402,13.402,13.3547,13.3641,584000.0
2014-10-02 11:35:00,14.13,14.13,14.08,14.1,870400.0,13.3641,13.3641,13.3168,13.3357,870400.0
2014-10-02 11:40:00,14.1,14.1,14.03,14.05,923200.0,13.3357,13.3357,13.2695,13.2885,923200.0
2014-10-02 11:45:00,14.05,14.09,14.05,14.08,700000.0,13.2885,13.3263,13.2885,13.3168,700000.0
2014-10-02 11:50:00,14.08,14.11,14.06,14.11,2704800.0,13.3168,13.3452,13.2979,13.3452,2704800.0
2014-10-02 11:55:00,14.11,14.12,14.09,14.11,1643200.0,13.3452,13.3547,13.3263,13.3452,1643200.0
2014-10-02 12:00:00,14.11,14.12,14.1,14.11,960000.0,13.3452,13.3547,13.3357,13.3452,960000.0
2014-10-02 12:05:00,14.11,14.15,14.11,14.15,2802400.0,13.3452,13.383,13.3452,13.383,2802400.0
2014-10-02 12:10:00,14.15,14.16,14.13,14.15,804000.0,13.383,13.3925,13.3641,13.383,804000.0
2014-10-02 12:15:00,14.15,14.16,14.13,14.15,334400.0,13.383,13.3925,13.3641,13.383,334400.0
2014-10-02 12:20:00,14.15,14.15,14.13,14.15,277600.0,13.383,13.383,13.3641,13.383,277600.0
2014-10-02 12:25:00,14.15,14.15,14.13,14.15,237600.0,13.383,13.383,13.3641,13.383,237600.0
2014-10-02 12:30:00,14.15,14.17,14.11,14.13,677600.0,13.383,13.402,13.3452,13.3641,677600.0
2014-10-02 12:35:00,14.13,14.13,14.12,14.12,140800.0,13.3641,13.3641,13.3547,13.3547,140800.0
2014-10-02 12:40:00,14.12,14.15,14.11,14.14,411200.0,13.3547,13.383,13.3452,13.3736,411200.0
2014-10-02 12:45:00,14.14,14.15,14.13,14.14,416800.0,13.3736,13.383,13.3641,13.3736,416800.0
2014-10-02 12:50:00,14.14,14.2,14.14,14.2,484000.0,13.3736,13.4303,13.3736,13.4303,484000.0
2014-10-02 12:55:00,14.2,14.23,14.18,14.23,583200.0,13.4303,13.4587,13.4114,13.4587,583200.0
2014-10-02 13:00:00,14.22,14.24,14.21,14.24,388800.0,13.4492,13.4682,13.4398,13.4682,388800.0
2014-10-02 13:05:00,14.24,14.24,14.21,14.23,364000.0,13.4682,13.4682,13.4398,13.4587,364000.0
2014-10-02 13:10:00,14.23,14.26,14.23,14.26,428000.0,13.4587,13.4871,13.4587,13.4871,428000.0
2014-10-02 13:15:00,14.25,14.3,14.25,14.3,624800.0,13.4776,13.5249,13.4776,13.5249,624800.0
2014-10-02 13:20:00,14.3,14.31,14.27,14.29,620800.0,13.5249,13.5344,13.4965,13.5154,620800.0
2014-10-02 13:25:00,14.29,14.32,14.29,14.31,420000.0,13.5154,13.5438,13.5154,13.5344,420000.0
2014-10-02 13:30:00,14.31,14.32,14.3,14.31,290400.0,13.5344,13.5438,13.5249,13.5344,290400.0
2014-10-02 13:35:00,14.3,14.3,14.27,14.28,364800.0,13.5249,13.5249,13.4965,13.506,364800.0
2014-10-02 13:40:00,14.28,14.28,14.27,14.27,307200.0,13.506,13.506,13.4965,13.4965,307200.0
2014-10-02 13:45:00,14.27,14.29,14.27,14.27,364800.0,13.4965,13.5154,13.4965,13.4965,364800.0
2014-10-02 13:50:00,14.27,14.31,14.26,14.31,519200.0,13.4965,13.5344,13.4871,13.5344,519200.0
2014-10-02 13:55:00,14.31,14.31,14.28,14.28,149600.0,13.5344,13.5344,13.506,13.506,149600.0
2014-10-02 14:00:00,14.28,14.31,14.28,14.3,143200.0,13.506,13.5344,13.506,13.5249,143200.0
2014-10-02 14:05:00,14.31,14.36,14.3,14.35,874400.0,13.5344,13.5817,13.5249,13.5722,874400.0
2014-10-02 14:10:00,14.35,14.38,14.34,14.37,536800.0,13.5722,13.6006,13.5627,13.5911,536800.0
2014-10-02 14:15:00,14.37,14.38,14.34,14.34,426400.0,13.5911,13.6006,13.5627,13.5627,426400.0
2014-10-02 14:20:00,14.34,14.34,14.31,14.33,227200.0,13.5627,13.5627,13.5344,13.5533,227200.0
2014-10-02 14:25:00,14.33,14.37,14.33,14.36,384000.0,13.5533,13.5911,13.5533,13.5817,384000.0
2014-10-02 14:30:00,14.36,14.37,14.32,14.33,439200.0,13.5817,13.5911,13.5438,13.5533,439200.0
2014-10-02 14:35:00,14.33,14.35,14.33,14.34,174400.0,13.5533,13.5722,13.5533,13.5627,174400.0
2014-10-02 14:40:00,14.34,14.38,14.34,14.38,462400.0,13.5627,13.6006,13.5627,13.6006,462400.0
2014-10-02 14:45:00,14.38,14.4,14.37,14.39,742400.0,13.6006,13.6195,13.5911,13.61,742400.0
2014-10-02 14:50:00,14.38,14.42,14.38,14.41,469600.0,13.6006,13.6384,13.6006,13.6289,469600.0
2014-10-02 14:55:00,14.42,14.42,14.39,14.39,388000.0,13.6384,13.6384,13.61,13.61,388000.0
2014-10-02 15:00:00,14.39,14.39,14.36,14.38,625600.0,13.61,13.61,13.5817,13.6006,625600.0
2014-10-02 15:05:00,14.38,14.39,14.36,14.38,260000.0,13.6006,13.61,13.5817,13.6006,260000.0
2014-10-02 15:10:00,14.38,14.39,14.36,14.36,380000.0,13.6006,13.61,13.5817,13.5817,380000.0
2014-10-02 15:15:00,14.37,14.37,14.32,14.33,809600.0,13.5911,13.5911,13.5438,13.5533,809600.0
2014-10-02 15:20:00,14.33,14.35,14.33,14.34,420800.0,13.5533,13.5722,13.5533,13.5627,420800.0
2014-10-02 15:25:00,14.33,14.35,14.33,14.34,155200.0,13.5533,13.5722,13.5533,13.5627,155200.0
2014-10-02 15:30:00,14.34,14.34,14.31,14.32,512000.0,13.5627,13.5627,13.5344,13.5438,512000.0
2014-10-02 15:35:00,14.32,14.35,14.32,14.34,284800.0,13.5438,13.5722,13.5438,13.5627,284800.0
2014-10-02 15:40:00,14.34,14.34,14.31,14.31,236000.0,13.5627,13.5627,13.5344,13.5344,236000.0
2014-10-02 15:45:00,14.31,14.35,14.3,14.35,420800.0,13.5344,13.5722,13.5249,13.5722,420800.0
2014-10-02 15:50:00,14.35,14.36,14.33,14.33,352800.0,13.5722,13.5817,13.5533,13.5533,352800.0
2014-10-02 15:55:00,14.33,14.36,14.32,14.32,1129600.0,13.5533,13.5817,13.5438,13.5438,1129600.0
2014-10-03 09:30:00,14.51,14.52,14.48,14.5,1136000.0,13.7235,13.733,13.6951,13.7141,1136000.0
2014-10-03 09:35:00,14.5,14.5,14.43,14.43,1035200.0,13.7141,13.7141,13.6479,13.6479,1035200.0
2014-10-03 09:40:00,14.43,14.55,14.43,14.53,2382400.0,13.6479,13.7614,13.6479,13.7424,2382400.0
2014-10-03 09:45:00,14.53,14.59,14.52,14.57,2231200.0,13.7424,13.7992,13.733,13.7803,2231200.0
2014-10-03 09:50:00,14.56,14.57,14.55,14.56,812000.0,13.7708,13.7803,13.7614,13.7708,812000.0
2014-10-03 09:55:00,14.56,14.58,14.56,14.56,600800.0,13.7708,13.7897,13.7708,13.7708,600800.0
2014-10-03 10:00:00,14.57,14.63,14.56,14.63,1105600.0,13.7803,13.837,13.7708,13.837,1105600.0
2014-10-03 10:05:00,14.63,14.63,14.61,14.62,848000.0,13.837,13.837,13.8181,13.8276,848000.0
2014-10-03 10:10:00,14.62,14.62,14.6,14.61,640800.0,13.8276,13.8276,13.8086,13.8181,640800.0
2014-10-03 10:15:00,14.6,14.6,14.59,14.59,244000.0,13.8086,13.8086,13.7992,13.7992,244000.0
2014-10-03 10:20:00,14.59,14.6,14.57,14.58,291200.0,13.7992,13.8086,13.7803,13.7897,291200.0
2014-10-03 10:25:00,14.58,14.58,14.56,14.57,215200.0,13.7897,13.7897,13.7708,13.7803,215200.0
2014-10-03 10:30:00,14.57,14.57,14.55,14.55,316000.0,13.7803,13.7803,13.7614,13.7614,316000.0
2014-10-03 10:35:00,14.55,14.56,14.54,14.56,433600.0,13.7614,13.7708,13.7519,13.7708,433600.0
2014-10-03 10:40:00,14.56,14.56,14.52,14.53,588800.0,13.7708,13.7708,13.733,13.7424,588800.0
2014-10-03 10:45:00,14.53,14.56,14.53,14.56,315200.0,13.7424,13.7708,13.7424,13.7708,315200.0
2014-10-03 10:50:00,14.56,14.57,14.55,14.57,285600.0,13.7708,13.7803,13.7614,13.7803,285600.0
2014-10-03 10:55:00,14.57,14.57,14.56,14.57,170400.0,13.7803,13.7803,13.7708,13.7803,170400.0
2014-10-03 11:00:00,14.56,14.59,14.56,14.58,294400.0,13.7708,13.7992,13.7708,13.7897,294400.0
2014-10-03 11:05:00,14.58,14.6,14.58,14.6,180000.0,13.7897,13.8086,13.7897,13.8086,180000.0
2014-10-03 11:10:00,14.6,14.6,14.57,14.59,187200.0,13.8086,13.8086,13.7803,13.7992,187200.0
2014-10-03 11:15:00,14.58,14.59,14.56,14.56,184000.0,13.7897,13.7992,13.7708,13.7708,184000.0
2014-10-03 11:20:00,14.56,14.57,14.55,14.55,210400.0,13.7708,13.7803,13.7614,13.7614,210400.0
2014-10-03 11:25:00,14.55,14.59,14.55,14.59,144800.0,13.7614,13.7992,13.7614,13.7992,144800.0
2014-10-03 11:30:00,14.59,14.6,14.58,14.59,220000.0,13.7992,13.8086,13.7897,13.7992,220000.0
2014-10-03 11:35:00,14.59,14.61,14.59,14.6,250400.0,13.7992,13.8181,13.7992,13.8086,250400.0
2014-10-03 11:40:00,14.6,14.6,14.57,14.57,92800.0,13.8086,13.8086,13.7803,13.7803,92800.0
2014-10-03 11:45:00,14.58,14.58,14.56,14.57,206400.0,13.7897,13.7897,13.7708,13.7803,206400.0
2014-10-03 11:50:00,14.56,14.58,14.56,14.57,120000.0,13.7708,13.7897,13.7708,13.7803,120000.0
2014-10-03 11:55:00,14.57,14.59,14.57,14.59,222400.0,13.7803,13.7992,13.7803,13.7992,222400.0
2014-10-03 12:00:00,14.59,14.6,14.57,14.6,175200.0,13.7992,13.8086,13.7803,13.8086,175200.0
2014-10-03 12:05:00,14.6,14.6,14.59,14.59,124000.0,13.8086,13.8086,13.7992,13.7992,124000.0
2014-10-03 12:10:00,14.59,14.61,14.59,14.6,265600.0,13.7992,13.8181,13.7992,13.8086,265600.0
2014-10-03 12:15:00,14.6,14.61,14.6,14.61,108000.0,13.8086,13.8181,13.8086,13.8181,108000.0
2014-10-03 12:20:00,14.61,14.62,14.61,14.62,169600.0,13.8181,13.8276,13.8181,13.8276,169600.0
2014-10-03 12:25:00,14.62,14.64,14.62,14.64,928000.0,13.8276,13.8465,13.8276,13.8465,928000.0
2014-10-03 12:30:00,14.64,14.65,14.64,14.65,275200.0,13.8465,13.8559,13.8465,13.8559,275200.0
2014-10-03 12:35:00,14.65,14.65,14.64,14.65,149600.0,13.8559,13.8559,13.8465,13.8559,149600.0
2014-10-03 12:40:00,14.65,14.68,14.65,14.68,839200.0,13.8559,13.8843,13.8559,13.8843,839200.0
2014-10-03 12:45:00,14.67,14.67,14.66,14.67,97600.0,13.8749,13.8749,13.8654,13.8749,97600.0
2014-10-03 12:50:00,14.67,14.67,14.66,14.67,205600.0,13.8749,13.8749,13.8654,13.8749,205600.0
2014-10-03 12:55:00,14.67,14.68,14.66,14.66,144000.0,13.8749,13.8843,13.8654,13.8654,144000.0
2014-10-03 13:00:00,14.66,14.67,14.65,14.65,124000.0,13.8654,13.8749,13.8559,13.8559,124000.0
2014-10-03 13:05:00,14.65,14.65,14.65,14.65,192000.0,13.8559,13.8559,13.8559,13.8559,192000.0
2014-10-03 13:10:00,14.65,14.66,14.65,14.66,71200.0,13.8559,13.8654,13.8559,13.8654,71200.0
2014-10-03 13:15:00,14.65,14.65,14.63,14.63,292800.0,13.8559,13.8559,13.837,13.837,292800.0
2014-10-03 13:20:00,14.64,14.65,14.64,14.64,200000.0,13.8465,13.8559,13.8465,13.8465,200000.0
2014-10-03 13:25:00,14.64,14.64,14.64,14.64,52800.0,13.8465,13.8465,13.8465,13.8465,52800.0
2014-10-03 13:30:00,14.65,14.65,14.62,14.62,214400.0,13.8559,13.8559,13.8276,13.8276,214400.0
2014-10-03 13:35:00,14.62,14.63,14.61,14.63,324800.0,13.8276,13.837,13.8181,13.837,324800.0
2014-10-03 13:40:00,14.62,14.63,14.62,14.62,85600.0,13.8276,13.837,13.8276,13.8276,85600.0
2014-10-03 13:45:00,14.62,14.63,14.61,14.62,115200.0,13.8276,13.837,13.8181,13.8276,115200.0
2014-10-03 13:50:00,14.62,14.64,14.62,14.64,91200.0,13.8276,13.8465,13.8276,13.8465,91200.0
2014-10-03 13:55:00,14.64,14.64,14.63,14.63,192800.0,13.8465,13.8465,13.837,13.837,192800.0
2014-10-03 14:00:00,14.63,14.67,14.63,14.67,386400.0,13.837,13.8749,13.837,13.8749,386400.0
2014-10-03 14:05:00,14.67,14.68,14.66,14.66,324000.0,13.8749,13.8843,13.8654,13.8654,324000.0
2014-10-03 14:10:00,14.66,14.69,14.66,14.67,794400.0,13.8654,13.8938,13.8654,13.8749,794400.0
2014-10-03 14:15:00,14.67,14.67,14.65,14.66,126400.0,13.8749,13.8749,13.8559,13.8654,126400.0
2014-10-03 14:20:00,14.66,14.68,14.66,14.68,141600.0,13.8654,13.8843,13.8654,13.8843,141600.0
2014-10-03 14:25:00,14.68,14.69,14.67,14.67,333600.0,13.8843,13.8938,13.8749,13.8749,333600.0
2014-10-03 14:30:00,14.67,14.68,14.67,14.68,171200.0,13.8749,13.8843,13.8749,13.8843,171200.0
2014-10-03 14:35:00,14.67,14.68,14.67,14.68,68800.0,13.8749,13.8843,13.8749,13.8843,68800.0
2014-10-03 14:40:00,14.68,14.69,14.68,14.68,151200.0,13.8843,13.8938,13.8843,13.8843,151200.0
2014-10-03 14:45:00,14.68,14.69,14.67,14.68,284000.0,13.8843,13.8938,13.8749,13.8843,284000.0
2014-10-03 14:50:00,14.68,14.69,14.68,14.68,192800.0,13.8843,13.8938,13.8843,13.8843,192800.0
2014-10-03 14:55:00,14.67,14.68,14.67,14.67,69600.0,13.8749,13.8843,13.8749,13.8749,69600.0
2014-10-03 15:00:00,14.67,14.7,14.66,14.7,344800.0,13.8749,13.9032,13.8654,13.9032,344800.0
2014-10-03 15:05:00,14.69,14.69,14.66,14.66,332000.0,13.8938,13.8938,13.8654,13.8654,332000.0
2014-10-03 15:10:00,14.66,14.68,14.65,14.66,220800.0,13.8654,13.8843,13.8559,13.8654,220800.0
2014-10-03 15:15:00,14.66,14.67,14.65,14.66,49600.0,13.8654,13.8749,13.8559,13.8654,49600.0
2014-10-03 15:20:00,14.66,14.67,14.66,14.66,71200.0,13.8654,13.8749,13.8654,13.8654,71200.0
2014-10-03 15:25:00,14.66,14.68,14.65,14.66,140800.0,13.8654,13.8843,13.8559,13.8654,140800.0
2014-10-03 15:30:00,14.66,14.67,14.65,14.65,256000.0,13.8654,13.8749,13.8559,13.8559,256000.0
2014-10-03 15:35:00,14.65,14.66,14.64,14.65,217600.0,13.8559,13.8654,13.8465,13.8559,217600.0
2014-10-03 15:40:00,14.65,14.66,14.64,14.65,301600.0,13.8559,13.8654,13.8465,13.8559,301600.0
2014-10-03 15:45:00,14.65,14.68,14.65,14.68,472800.0,13.8559,13.8843,13.8559,13.8843,472800.0
2014-10-03 15:50:00,14.68,14.69,14.67,14.67,280000.0,13.8843,13.8938,13.8749,13.8749,280000.0
2014-10-03 15:55:00,14.67,14.67,14.64,14.64,1261600.0,13.8749,13.8749,13.8465,13.8465,1261600.0
2014-10-06 09:30:00,14.76,14.78,14.75,14.77,2051200.0,13.96,13.9789,13.9505,13.9694,2051200.0
2014-10-06 09:35:00,14.78,14.8,14.75,14.77,1713600.0,13.9789,13.9978,13.9505,13.9694,1713600.0
2014-10-06 09:40:00,14.77,14.8,14.76,14.79,701600.0,13.9694,13.9978,13.96,13.9883,701600.0
2014-10-06 09:45:00,14.79,14.8,14.77,14.78,1460000.0,13.9883,13.9978,13.9694,13.9789,1460000.0
2014-10-06 09:50:00,14.78,14.79,14.76,14.76,334400.0,13.9789,13.9883,13.96,13.96,334400.0
2014-10-06 09:55:00,14.76,14.78,14.75,14.75,423200.0,13.96,13.9789,13.9505,13.9505,423200.0
2014-10-06 10:00:00,14.76,14.78,14.73,14.74,692800.0,13.96,13.9789,13.9316,13.9411,692800.0
2014-10-06 10:05:00,14.74,14.77,14.74,14.75,602400.0,13.9411,13.9694,13.9411,13.9505,602400.0
2014-10-06 10:10:00,14.75,14.76,14.71,14.72,737600.0,13.9505,13.96,13.9127,13.9221,737600.0
2014-10-06 10:15:00,14.72,14.74,14.71,14.72,504000.0,13.9221,13.9411,13.9127,13.9221,504000.0
2014-10-06 10:20:00,14.72,14.72,14.69,14.71,747200.0,13.9221,13.9221,13.8938,13.9127,747200.0
2014-10-06 10:25:00,14.7,14.71,14.69,14.7,432000.0,13.9032,13.9127,13.8938,13.9032,432000.0
2014-10-06 10:30:00,14.7,14.72,14.69,14.72,571200.0,13.9032,13.9221,13.8938,13.9221,571200.0
2014-10-06 10:35:00,14.72,14.74,14.71,14.72,672000.0,13.9221,13.9411,13.9127,13.9221,672000.0
2014-10-06 10:40:00,14.72,14.74,14.72,14.72,387200.0,13.9221,13.9411,13.9221,13.9221,387200.0
2014-10-06 10:45:00,14.72,14.72,14.68,14.68,765600.0,13.9221,13.9221,13.8843,13.8843,765600.0
2014-10-06 10:50:00,14.68,14.68,14.64,14.64,861600.0,13.8843,13.8843,13.8465,13.8465,861600.0
2014-10-06 10:55:00,14.64,14.66,14.63,14.65,816000.0,13.8465,13.8654,13.837,13.8559,816000.0
2014-10-06 11:00:00,14.65,14.68,14.64,14.67,830400.0,13.8559,13.8843,13.8465,13.8749,830400.0
2014-10-06 11:05:00,14.67,14.68,14.65,14.68,434400.0,13.8749,13.8843,13.8559,13.8843,434400.0
2014-10-06 11:10:00,14.68,14.69,14.67,14.69,428800.0,13.8843,13.8938,13.8749,13.8938,428800.0
2014-10-06 11:15:00,14.69,14.69,14.65,14.67,452000.0,13.8938,13.8938,13.8559,13.8749,452000.0
2014-10-06 11:20:00,14.67,14.67,14.63,14.65,664000.0,13.8749,13.8749,13.837,13.8559,664000.0
2014-10-06 11:25:00,14.65,14.66,14.62,14.63,508800.0,13.8559,13.8654,13.8276,13.837,508800.0
2014-10-06 11:30:00,14.64,14.68,14.64,14.66,979200.0,13.8465,13.8843,13.8465,13.8654,979200.0
2014-10-06 11:35:00,14.67,14.67,14.63,14.64,577600.0,13.8749,13.8749,13.837,13.8465,577600.0
2014-10-06 11:40:00,14.64,14.65,14.57,14.58,2187200.0,13.8465,13.8559,13.7803,13.7897,2187200.0
2014-10-06 11:45:00,14.58,14.58,14.53,14.55,1555200.0,13.7897,13.7897,13.7424,13.7614,1555200.0
2014-10-06 11:50:00,14.55,14.56,14.54,14.55,772800.0,13.7614,13.7708,13.7519,13.7614,772800.0
2014-10-06 11:55:00,14.55,14.56,14.53,14.56,652000.0,13.7614,13.7708,13.7424,13.7708,652000.0
2014-10-06 12:00:00,14.56,14.59,14.56,14.58,664000.0,13.7708,13.7992,13.7708,13.7897,664000.0
2014-10-06 12:05:00,14.58,14.61,14.58,14.59,473600.0,13.7897,13.8181,13.7897,13.7992,473600.0
2014-10-06 12:10:00,14.59,14.59,14.57,14.58,328000.0,13.7992,13.7992,13.7803,13.7897,328000.0
2014-10-06 12:15:00,14.58,14.6,14.58,14.6,224800.0,13.7897,13.8086,13.7897,13.8086,224800.0
2014-10-06 12:20:00,14.6,14.6,14.56,14.57,516000.0,13.8086,13.8086,13.7708,13.7803,516000.0
2014-10-06 12:25:00,14.57,14.6,14.56,14.57,470400.0,13.7803,13.8086,13.7708,13.7803,470400.0
2014-10-06 12:30:00,14.57,14.58,14.55,14.57,818400.0,13.7803,13.7897,13.7614,13.7803,818400.0
2014-10-06 12:35:00,14.57,14.58,14.55,14.56,372000.0,13.7803,13.7897,13.7614,13.7708,372000.0
2014-10-06 12:40:00,14.56,14.57,14.5,14.52,1019200.0,13.7708,13.7803,13.7141,13.733,1019200.0
2014-10-06 12:45:00,14.52,14.53,14.5,14.52,599200.0,13.733,13.7424,13.7141,13.733,599200.0
2014-10-06 12:50:00,14.52,14.54,14.51,14.52,394400.0,13.733,13.7519,13.7235,13.733,394400.0
2014-10-06 12:55:00,14.52,14.54,14.5,14.53,301600.0,13.733,13.7519,13.7141,13.7424,301600.0
2014-10-06 13:00:00,14.53,14.57,14.5,14.56,656000.0,13.7424,13.7803,13.7141,13.7708,656000.0
2014-10-06 13:05:00,14.56,14.57,14.55,14.56,270400.0,13.7708,13.7803,13.7614,13.7708,270400.0
2014-10-06 13:10:00,14.56,14.57,14.55,14.56,344800.0,13.7708,13.7803,13.7614,13.7708,344800.0
2014-10-06 13:15:00,14.56,14.61,14.56,14.59,700800.0,13.7708,13.8181,13.7708,13.7992,700800.0
2014-10-06 13:20:00,14.59,14.62,14.59,14.61,349600.0,13.7992,13.8276,13.7992,13.8181,349600.0
2014-10-06 13:25:00,14.62,14.63,14.61,14.62,697600.0,13.8276,13.837,13.8181,13.8276,697600.0
2014-10-06 13:30:00,14.62,14.63,14.6,14.62,661600.0,13.8276,13.837,13.8086,13.8276,661600.0
2014-10-06 13:35:00,14.62,14.62,14.6,14.62,265600.0,13.8276,13.8276,13.8086,13.8276,265600.0
2014-10-06 13:40:00,14.62,14.62,14.6,14.62,184800.0,13.8276,13.8276,13.8086,13.8276,184800.0
2014-10-06 13:45:00,14.62,14.63,14.6,14.6,295200.0,13.8276,13.837,13.8086,13.8086,295200.0
2014-10-06 13:50:00,14.6,14.61,14.58,14.61,329600.0,13.8086,13.8181,13.7897,13.8181,329600.0
2014-10-06 13:55:00,14.62,14.62,14.6,14.61,319200.0,13.8276,13.8276,13.8086,13.8181,319200.0
2014-10-06 14:00:00,14.61,14.62,14.6,14.6,167200.0,13.8181,13.8276,13.8086,13.8086,167200.0
2014-10-06 14:05:00,14.6,14.61,14.57,14.58,444800.0,13.8086,13.8181,13.7803,13.7897,444800.0
2014-10-06 14:10:00,14.58,14.6,14.58,14.6,345600.0,13.7897,13.8086,13.7897,13.8086,345600.0
2014-10-06 14:15:00,14.6,14.63,14.59,14.63,410400.0,13.8086,13.837,13.7992,13.837,410400.0
2014-10-06 14:20:00,14.63,14.67,14.63,14.67,555200.0,13.837,13.8749,13.837,13.8749,555200.0
2014-10-06 14:25:00,14.67,14.67,14.64,14.65,400800.0,13.8749,13.8749,13.8465,13.8559,400800.0
2014-10-06 14:30:00,14.65,14.66,14.64,14.65,343200.0,13.8559,13.8654,13.8465,13.8559,343200.0
2014-10-06 14:35:00,14.65,14.67,14.65,14.65,356000.0,13.8559,13.8749,13.8559,13.8559,356000.0
2014-10-06 14:40:00,14.65,14.65,14.63,14.64,392000.0,13.8559,13.8559,13.837,13.8465,392000.0
2014-10-06 14:45:00,14.65,14.65,14.63,14.63,321600.0,13.8559,13.8559,13.837,13.837,321600.0
2014-10-06 14:50:00,14.64,14.64,14.63,14.63,131200.0,13.8465,13.8465,13.837,13.837,131200.0
2014-10-06 14:55:00,14.63,14.64,14.63,14.63,175200.0,13.837,13.8465,13.837,13.837,175200.0
2014-10-06 15:00:00,14.63,14.64,14.6,14.61,640000.0,13.837,13.8465,13.8086,13.8181,640000.0
2014-10-06 15:05:00,14.61,14.62,14.59,14.59,576000.0,13.8181,13.8276,13.7992,13.7992,576000.0
2014-10-06 15:10:00,14.59,14.6,14.58,14.59,247200.0,13.7992,13.8086,13.7897,13.7992,247200.0
2014-10-06 15:15:00,14.59,14.62,14.58,14.61,288800.0,13.7992,13.8276,13.7897,13.8181,288800.0
2014-10-06 15:20:00,14.61,14.65,14.59,14.65,806400.0,13.8181,13.8559,13.7992,13.8559,806400.0
2014-10-06 15:25:00,14.65,14.65,14.63,14.64,229600.0,13.8559,13.8559,13.837,13.8465,229600.0
2014-10-06 15:30:00,14.63,14.63,14.61,14.62,540800.0,13.837,13.837,13.8181,13.8276,540800.0
2014-10-06 15:35:00,14.62,14.65,14.62,14.64,399200.0,13.8276,13.8559,13.8276,13.8465,399200.0
2014-10-06 15:40:00,14.63,14.63,14.61,14.62,296800.0,13.837,13.837,13.8181,13.8276,296800.0
2014-10-06 15:45:00,14.62,14.62,14.61,14.61,189600.0,13.8276,13.8276,13.8181,13.8181,189600.0
2014-10-06 15:50:00,14.61,14.62,14.6,14.62,562400.0,13.8181,13.8276,13.8086,13.8276,562400.0
2014-10-06 15:55:00,14.62,14.63,14.6,14.6,720000.0,13.8276,13.837,13.8086,13.8086,720000.0
2014-10-07 09:30:00,14.45,14.47,14.37,14.4,2676000.0,13.6668,13.6857,13.5911,13.6195,2676000.0
2014-10-07 09:35:00,14.39,14.41,14.36,14.41,993600.0,13.61,13.6289,13.5817,13.6289,993600.0
2014-10-07 09:40:00,14.41,14.42,14.37,14.38,958400.0,13.6289,13.6384,13.5911,13.6006,958400.0
2014-10-07 09:45:00,14.38,14.39,14.34,14.38,2157600.0,13.6006,13.61,13.5627,13.6006,2157600.0
2014-10-07 09:50:00,14.38,14.4,14.37,14.38,757600.0,13.6006,13.6195,13.5911,13.6006,757600.0
2014-10-07 09:55:00,14.38,14.42,14.37,14.42,611200.0,13.6006,13.6384,13.5911,13.6384,611200.0
2014-10-07 10:00:00,14.41,14.45,14.4,14.43,1315200.0,13.6289,13.6668,13.6195,13.6479,1315200.0
2014-10-07 10:05:00,14.43,14.46,14.42,14.45,2224000.0,13.6479,13.6762,13.6384,13.6668,2224000.0
2014-10-07 10:10:00,14.45,14.47,14.42,14.43,928000.0,13.6668,13.6857,13.6384,13.6479,928000.0
2014-10-07 10:15:00,14.43,14.44,14.41,14.44,1160800.0,13.6479,13.6573,13.6289,13.6573,1160800.0
2014-10-07 10:20:00,14.44,14.45,14.41,14.43,1217600.0,13.6573,13.6668,13.6289,13.6479,1217600.0
2014-10-07 10:25:00,14.43,14.45,14.42,14.45,630400.0,13.6479,13.6668,13.6384,13.6668,630400.0
2014-10-07 10:30:00,14.45,14.51,14.45,14.49,1399200.0,13.6668,13.7235,13.6668,13.7046,1399200.0
2014-10-07 10:35:00,14.49,14.49,14.46,14.46,395200.0,13.7046,13.7046,13.6762,13.6762,395200.0
2014-10-07 10:40:00,14.46,14.49,14.46,14.48,801600.0,13.6762,13.7046,13.6762,13.6951,801600.0
2014-10-07 10:45:00,14.48,14.51,14.47,14.48,600800.0,13.6951,13.7235,13.6857,13.6951,600800.0
2014-10-07 10:50:00,14.48,14.5,14.48,14.48,300000.0,13.6951,13.7141,13.6951,13.6951,300000.0
2014-10-07 10:55:00,14.48,14.49,14.42,14.43,865600.0,13.6951,13.7046,13.6384,13.6479,865600.0
2014-10-07 11:00:00,14.43,14.43,14.39,14.4,732000.0,13.6479,13.6479,13.61,13.6195,732000.0
2014-10-07 11:05:00,14.4,14.42,14.38,14.41,1002400.0,13.6195,13.6384,13.6006,13.6289,1002400.0
2014-10-07 11:10:00,14.41,14.42,14.39,14.39,388800.0,13.6289,13.6384,13.61,13.61,388800.0
2014-10-07 11:15:00,14.39,14.39,14.36,14.38,750400.0,13.61,13.61,13.5817,13.6006,750400.0
2014-10-07 11:20:00,14.37,14.4,14.37,14.37,804800.0,13.5911,13.6195,13.5911,13.5911,804800.0
2014-10-07 11:25:00,14.37,14.38,14.36,14.36,631200.0,13.5911,13.6006,13.5817,13.5817,631200.0
2014-10-07 11:30:00,14.36,14.38,14.35,14.37,1072800.0,13.5817,13.6006,13.5722,13.5911,1072800.0
2014-10-07 11:35:00,14.37,14.38,14.34,14.37,471200.0,13.5911,13.6006,13.5627,13.5911,471200.0
2014-10-07 11:40:00,14.37,14.41,14.36,14.41,652800.0,13.5911,13.6289,13.5817,13.6289,652800.0
2014-10-07 11:45:00,14.41,14.42,14.4,14.42,417600.0,13.6289,13.6384,13.6195,13.6384,417600.0
2014-10-07 11:50:00,14.42,14.44,14.4,14.43,704800.0,13.6384,13.6573,13.6195,13.6479,704800.0
2014-10-07 11:55:00,14.43,14.43,14.42,14.42,522400.0,13.6479,13.6479,13.6384,13.6384,522400.0
2014-10-07 12:00:00,14.42,14.43,14.41,14.42,450400.0,13.6384,13.6479,13.6289,13.6384,450400.0
2014-10-07 12:05:00,14.42,14.45,14.42,14.44,457600.0,13.6384,13.6668,13.6384,13.6573,457600.0
2014-10-07 12:10:00,14.44,14.47,14.44,14.46,733600.0,13.6573,13.6857,13.6573,13.6762,733600.0
2014-10-07 12:15:00,14.46,14.47,14.45,14.47,568000.0,13.6762,13.6857,13.6668,13.6857,568000.0
2014-10-07 12:20:00,14.47,14.48,14.45,14.45,594400.0,13.6857,13.6951,13.6668,13.6668,594400.0
2014-10-07 12:25:00,14.46,14.47,14.45,14.46,232800.0,13.6762,13.6857,13.6668,13.6762,232800.0
2014-10-07 12:30:00,14.46,14.47,14.43,14.44,454400.0,13.6762,13.6857,13.6479,13.6573,454400.0
2014-10-07 12:35:00,14.44,14.45,14.43,14.44,246400.0,13.6573,13.6668,13.6479,13.6573,246400.0
2014-10-07 12:40:00,14.44,14.44,14.43,14.44,248000.0,13.6573,13.6573,13.6479,13.6573,248000.0
2014-10-07 12:45:00,14.44,14.44,14.39,14.39,736000.0,13.6573,13.6573,13.61,13.61,736000.0
2014-10-07 12:50:00,14.4,14.41,14.39,14.4,256800.0,13.6195,13.6289,13.61,13.6195,256800.0
2014-10-07 12:55:00,14.4,14.42,14.4,14.41,268800.0,13.6195,13.6384,13.6195,13.6289,268800.0
2014-10-07 13:00:00,14.41,14.41,14.38,14.4,422400.0,13.6289,13.6289,13.6006,13.6195,422400.0
2014-10-07 13:05:00,14.4,14.4,14.37,14.38,365600.0,13.6195,13.6195,13.5911,13.6006,365600.0
2014-10-07 13:10:00,14.38,14.42,14.38,14.42,500000.0,13.6006,13.6384,13.6006,13.6384,500000.0
2014-10-07 13:15:00,14.42,14.43,14.42,14.42,378400.0,13.6384,13.6479,13.6384,13.6384,378400.0
2014-10-07 13:20:00,14.42,14.44,14.42,14.43,325600.0,13.6384,13.6573,13.6384,13.6479,325600.0
2014-10-07 13:25:00,14.42,14.45,14.42,14.45,341600.0,13.6384,13.6668,13.6384,13.6668,341600.0
2014-10-07 13:30:00,14.45,14.45,14.43,14.43,259200.0,13.6668,13.6668,13.6479,13.6479,259200.0
2014-10-07 13:35:00,14.43,14.44,14.4,14.4,432800.0,13.6479,13.6573,13.6195,13.6195,432800.0
2014-10-07 13:40:00,14.4,14.42,14.4,14.4,327200.0,13.6195,13.6384,13.6195,13.6195,327200.0
2014-10-07 13:45:00,14.4,14.41,14.39,14.4,433600.0,13.6195,13.6289,13.61,13.6195,433600.0
2014-10-07 13:50:00,14.4,14.43,14.4,14.43,447200.0,13.6195,13.6479,13.6195,13.6479,447200.0
2014-10-07 13:55:00,14.43,14.43,14.41,14.42,612000.0,13.6479,13.6479,13.6289,13.6384,612000.0
2014-10-07 14:00:00,14.42,14.42,14.38,14.39,672800.0,13.6384,13.6384,13.6006,13.61,672800.0
2014-10-07 14:05:00,14.39,14.41,14.39,14.4,239200.0,13.61,13.6289,13.61,13.6195,239200.0
2014-10-07 14:10:00,14.4,14.43,14.39,14.42,348000.0,13.6195,13.6479,13.61,13.6384,348000.0
2014-10-07 14:15:00,14.42,14.42,14.39,14.4,483200.0,13.6384,13.6384,13.61,13.6195,483200.0
2014-10-07 14:20:00,14.4,14.41,14.36,14.36,540000.0,13.6195,13.6289,13.5817,13.5817,540000.0
2014-10-07 14:25:00,14.36,14.37,14.33,14.33,1069600.0,13.5817,13.5911,13.5533,13.5533,1069600.0
2014-10-07 14:30:00,14.33,14.33,14.3,14.32,1290400.0,13.5533,13.5533,13.5249,13.5438,1290400.0
2014-10-07 14:35:00,14.31,14.33,14.31,14.31,1194400.0,13.5344,13.5533,13.5344,13.5344,1194400.0
2014-10-07 14:40:00,14.31,14.33,14.3,14.32,551200.0,13.5344,13.5533,13.5249,13.5438,551200.0
2014-10-07 14:45:00,14.32,14.33,14.31,14.31,430400.0,13.5438,13.5533,13.5344,13.5344,430400.0
2014-10-07 14:50:00,14.31,14.33,14.3,14.31,391200.0,13.5344,13.5533,13.5249,13.5344,391200.0
2014-10-07 14:55:00,14.31,14.32,14.3,14.31,446400.0,13.5344,13.5438,13.5249,13.5344,446400.0
2014-10-07 15:00:00,14.31,14.33,14.29,14.31,808800.0,13.5344,13.5533,13.5154,13.5344,808800.0
2014-10-07 15:05:00,14.31,14.32,14.28,14.28,744800.0,13.5344,13.5438,13.506,13.506,744800.0
2014-10-07 15:10:00,14.29,14.29,14.26,14.28,1040000.0,13.5154,13.5154,13.4871,13.506,1040000.0
2014-10-07 15:15:00,14.28,14.28,14.23,14.23,1192800.0,13.506,13.506,13.4587,13.4587,1192800.0
2014-10-07 15:20:00,14.23,14.24,14.21,14.22,1370400.0,13.4587,13.4682,13.4398,13.4492,1370400.0
2014-10-07 15:25:00,14.23,14.25,14.22,14.25,1099200.0,13.4587,13.4776,13.4492,13.4776,1099200.0
2014-10-07 15:30:00,14.25,14.28,14.24,14.27,1128000.0,13.4776,13.506,13.4682,13.4965,1128000.0
2014-10-07 15:35:00,14.27,14.27,14.22,14.22,780000.0,13.4965,13.4965,13.4492,13.4492,780000.0
2014-10-07 15:40:00,14.22,14.24,14.21,14.21,1206400.0,13.4492,13.4682,13.4398,13.4398,1206400.0
2014-10-07 15:45:00,14.21,14.24,14.21,14.22,971200.0,13.4398,13.4682,13.4398,13.4492,971200.0
2014-10-07 15:50:00,14.22,14.22,14.19,14.2,1368000.0,13.4492,13.4492,13.4209,13.4303,1368000.0
2014-10-07 15:55:00,14.2,14.2,14.15,14.15,1627200.0,13.4303,13.4303,13.383,13.383,1627200.0
2014-10-08 09:30:00,14.16,14.19,14.14,14.16,1390400.0,13.3925,13.4209,13.3736,13.3925,1390400.0
2014-10-08 09:35:00,14.16,14.23,14.16,14.21,1429600.0,13.3925,13.4587,13.3925,13.4398,1429600.0
2014-10-08 09:40:00,14.21,14.25,14.2,14.23,691200.0,13.4398,13.4776,13.4303,13.4587,691200.0
2014-10-08 09:45:00,14.23,14.23,14.2,14.23,608800.0,13.4587,13.4587,13.4303,13.4587,608800.0
2014-10-08 09:50:00,14.23,14.23,14.17,14.17,796800.0,13.4587,13.4587,13.402,13.402,796800.0
2014-10-08 09:55:00,14.17,14.17,14.13,14.15,1231200.0,13.402,13.402,13.3641,13.383,1231200.0
2014-10-08 10:00:00,14.15,14.17,14.11,14.12,1030400.0,13.383,13.402,13.3452,13.3547,1030400.0
2014-10-08 10:05:00,14.12,14.16,14.11,14.14,960800.0,13.3547,13.3925,13.3452,13.3736,960800.0
2014-10-08 10:10:00,14.14,14.22,14.14,14.2,1359200.0,13.3736,13.4492,13.3736,13.4303,1359200.0
2014-10-08 10:15:00,14.2,14.2,14.16,14.17,939200.0,13.4303,13.4303,13.3925,13.402,939200.0
2014-10-08 10:20:00,14.17,14.17,14.12,14.13,595200.0,13.402,13.402,13.3547,13.3641,595200.0
2014-10-08 10:25:00,14.13,14.18,14.11,14.17,936800.0,13.3641,13.4114,13.3452,13.402,936800.0
2014-10-08 10:30:00,14.17,14.19,14.14,14.16,742400.0,13.402,13.4209,13.3736,13.3925,742400.0
2014-10-08 10:35:00,14.17,14.17,14.11,14.13,665600.0,13.402,13.402,13.3452,13.3641,665600.0
2014-10-08 10:40:00,14.13,14.14,14.07,14.09,1680800.0,13.3641,13.3736,13.3074,13.3263,1680800.0
2014-10-08 10:45:00,14.09,14.09,14.06,14.08,804800.0,13.3263,13.3263,13.2979,13.3168,804800.0
2014-10-08 10:50:00,14.08,14.09,14.05,14.06,741600.0,13.3168,13.3263,13.2885,13.2979,741600.0
2014-10-08 10:55:00,14.06,14.07,14.05,14.05,930400.0,13.2979,13.3074,13.2885,13.2885,930400.0
2014-10-08 11:00:00,14.05,14.06,14.02,14.02,1033600.0,13.2885,13.2979,13.2601,13.2601,1033600.0
2014-10-08 11:05:00,14.02,14.08,14.02,14.08,1020000.0,13.2601,13.3168,13.2601,13.3168,1020000.0
2014-10-08 11:10:00,14.08,14.11,14.08,14.08,897600.0,13.3168,13.3452,13.3168,13.3168,897600.0
2014-10-08 11:15:00,14.08,14.08,14.04,14.05,1016000.0,13.3168,13.3168,13.279,13.2885,1016000.0
2014-10-08 11:20:00,14.05,14.13,14.05,14.12,1145600.0,13.2885,13.3641,13.2885,13.3547,1145600.0
2014-10-08 11:25:00,14.12,14.18,14.1,14.17,1320800.0,13.3547,13.4114,13.3357,13.402,1320800.0
2014-10-08 11:30:00,14.17,14.19,14.16,14.17,1218400.0,13.402,13.4209,13.3925,13.402,1218400.0
2014-10-08 11:35:00,14.17,14.17,14.13,14.13,536000.0,13.402,13.402,13.3641,13.3641,536000.0
2014-10-08 11:40:00,14.13,14.15,14.13,14.14,504000.0,13.3641,13.383,13.3641,13.3736,504000.0
2014-10-08 11:45:00,14.14,14.15,14.13,14.13,646400.0,13.3736,13.383,13.3641,13.3641,646400.0
2014-10-08 11:50:00,14.13,14.16,14.12,14.16,445600.0,13.3641,13.3925,13.3547,13.3925,445600.0
2014-10-08 11:55:00,14.15,14.19,14.13,14.18,349600.0,13.383,13.4209,13.3641,13.4114,349600.0
2014-10-08 12:00:00,14.19,14.22,14.18,14.2,608800.0,13.4209,13.4492,13.4114,13.4303,608800.0
2014-10-08 12:05:00,14.19,14.21,14.18,14.18,246400.0,13.4209,13.4398,13.4114,13.4114,246400.0
2014-10-08 12:10:00,14.18,14.21,14.17,14.21,272000.0,13.4114,13.4398,13.402,13.4398,272000.0
2014-10-08 12:15:00,14.21,14.22,14.2,14.21,190400.0,13.4398,13.4492,13.4303,13.4398,190400.0
2014-10-08 12:20:00,14.21,14.21,14.19,14.2,38400.0,13.4398,13.4398,13.4209,13.4303,38400.0
2014-10-08 12:25:00,14.2,14.21,14.17,14.17,212800.0,13.4303,13.4398,13.402,13.402,212800.0
2014-10-08 12:30:00,14.17,14.17,14.15,14.16,249600.0,13.402,13.402,13.383,13.3925,249600.0
2014-10-08 12:35:00,14.16,14.2,14.15,14.18,330400.0,13.3925,13.4303,13.383,13.4114,330400.0
2014-10-08 12:40:00,14.18,14.19,14.16,14.17,259200.0,13.4114,13.4209,13.3925,13.402,259200.0
2014-10-08 12:45:00,14.18,14.18,14.15,14.17,208000.0,13.4114,13.4114,13.383,13.402,208000.0
2014-10-08 12:50:00,14.17,14.18,14.15,14.15,170400.0,13.402,13.4114,13.383,13.383,170400.0
2014-10-08 12:55:00,14.15,14.17,14.15,14.17,184000.0,13.383,13.402,13.383,13.402,184000.0
2014-10-08 13:00:00,14.17,14.22,14.17,14.22,699200.0,13.402,13.4492,13.402,13.4492,699200.0
2014-10-08 13:05:00,14.22,14.22,14.19,14.19,193600.0,13.4492,13.4492,13.4209,13.4209,193600.0
2014-10-08 13:10:00,14.19,14.21,14.19,14.2,281600.0,13.4209,13.4398,13.4209,13.4303,281600.0
2014-10-08 13:15:00,14.2,14.22,14.2,14.2,315200.0,13.4303,13.4492,13.4303,13.4303,315200.0
2014-10-08 13:20:00,14.2,14.22,14.19,14.2,257600.0,13.4303,13.4492,13.4209,13.4303,257600.0
2014-10-08 13:25:00,14.2,14.21,14.19,14.19,195200.0,13.4303,13.4398,13.4209,13.4209,195200.0
2014-10-08 13:30:00,14.2,14.21,14.19,14.2,304000.0,13.4303,13.4398,13.4209,13.4303,304000.0
2014-10-08 13:35:00,14.21,14.23,14.2,14.23,457600.0,13.4398,13.4587,13.4303,13.4587,457600.0
2014-10-08 13:40:00,14.23,14.24,14.22,14.23,201600.0,13.4587,13.4682,13.4492,13.4587,201600.0
2014-10-08 13:45:00,14.23,14.29,14.23,14.29,938400.0,13.4587,13.5154,13.4587,13.5154,938400.0
2014-10-08 13:50:00,14.29,14.3,14.28,14.29,479200.0,13.5154,13.5249,13.506,13.5154,479200.0
2014-10-08 13:55:00,14.29,14.29,14.28,14.29,295200.0,13.5154,13.5154,13.506,13.5154,295200.0
2014-10-08 14:00:00,14.29,14.38,14.29,14.35,1602400.0,13.5154,13.6006,13.5154,13.5722,1602400.0
2014-10-08 14:05:00,14.35,14.4,14.34,14.4,879200.0,13.5722,13.6195,13.5627,13.6195,879200.0
2014-10-08 14:10:00,14.4,14.45,14.4,14.42,1727200.0,13.6195,13.6668,13.6195,13.6384,1727200.0
2014-10-08 14:15:00,14.42,14.45,14.4,14.45,824800.0,13.6384,13.6668,13.6195,13.6668,824800.0
2014-10-08 14:20:00,14.45,14.5,14.45,14.49,1609600.0,13.6668,13.7141,13.6668,13.7046,1609600.0
2014-10-08 14:25:00,14.49,14.52,14.48,14.49,1220800.0,13.7046,13.733,13.6951,13.7046,1220800.0
2014-10-08 14:30:00,14.49,14.56,14.49,14.55,1436000.0,13.7046,13.7708,13.7046,13.7614,1436000.0
2014-10-08 14:35:00,14.55,14.56,14.53,14.53,1346400.0,13.7614,13.7708,13.7424,13.7424,1346400.0
2014-10-08 14:40:00,14.54,14.54,14.5,14.5,1209600.0,13.7519,13.7519,13.7141,13.7141,1209600.0
2014-10-08 14:45:00,14.5,14.52,14.48,14.48,920000.0,13.7141,13.733,13.6951,13.6951,920000.0
2014-10-08 14:50:00,14.48,14.5,14.47,14.47,717600.0,13.6951,13.7141,13.6857,13.6857,717600.0
2014-10-08 14:55:00,14.47,14.5,14.46,14.49,1153600.0,13.6857,13.7141,13.6762,13.7046,1153600.0
2014-10-08 15:00:00,14.5,14.54,14.49,14.52,896000.0,13.7141,13.7519,13.7046,13.733,896000.0
2014-10-08 15:05:00,14.52,14.55,14.52,14.54,904000.0,13.733,13.7614,13.733,13.7519,904000.0
2014-10-08 15:10:00,14.54,14.55,14.53,14.54,532800.0,13.7519,13.7614,13.7424,13.7519,532800.0
2014-10-08 15:15:00,14.54,14.55,14.54,14.55,650400.0,13.7519,13.7614,13.7519,13.7614,650400.0
2014-10-08 15:20:00,14.54,14.59,14.54,14.59,1528000.0,13.7519,13.7992,13.7519,13.7992,1528000.0
2014-10-08 15:25:00,14.59,14.63,14.59,14.61,763200.0,13.7992,13.837,13.7992,13.8181,763200.0
2014-10-08 15:30:00,14.61,14.62,14.59,14.62,784000.0,13.8181,13.8276,13.7992,13.8276,784000.0
2014-10-08 15:35:00,14.62,14.63,14.61,14.62,437600.0,13.8276,13.837,13.8181,13.8276,437600.0
2014-10-08 15:40:00,14.62,14.68,14.62,14.66,1052000.0,13.8276,13.8843,13.8276,13.8654,1052000.0
2014-10-08 15:45:00,14.66,14.67,14.65,14.67,751200.0,13.8654,13.8749,13.8559,13.8749,751200.0
2014-10-08 15:50:00,14.67,14.69,14.64,14.65,1041600.0,13.8749,13.8938,13.8465,13.8559,1041600.0
2014-10-08 15:55:00,14.65,14.67,14.65,14.65,1501600.0,13.8559,13.8749,13.8559,13.8559,1501600.0
2014-10-09 09:30:00,14.6,14.64,14.58,14.59,1267200.0,13.8086,13.8465,13.7897,13.7992,1267200.0
2014-10-09 09:35:00,14.58,14.62,14.56,14.62,582400.0,13.7897,13.8276,13.7708,13.8276,582400.0
2014-10-09 09:40:00,14.62,14.62,14.55,14.61,1333600.0,13.8276,13.8276,13.7614,13.8181,1333600.0
2014-10-09 09:45:00,14.61,14.61,14.56,14.58,892000.0,13.8181,13.8181,13.7708,13.7897,892000.0
2014-10-09 09:50:00,14.58,14.58,14.52,14.54,912000.0,13.7897,13.7897,13.733,13.7519,912000.0
2014-10-09 09:55:00,14.54,14.54,14.47,14.51,1384000.0,13.7519,13.7519,13.6857,13.7235,1384000.0
2014-10-09 10:00:00,14.51,14.55,14.51,14.54,920800.0,13.7235,13.7614,13.7235,13.7519,920800.0
2014-10-09 10:05:00,14.53,14.53,14.48,14.5,892800.0,13.7424,13.7424,13.6951,13.7141,892800.0
2014-10-09 10:10:00,14.51,14.54,14.47,14.53,843200.0,13.7235,13.7519,13.6857,13.7424,843200.0
2014-10-09 10:15:00,14.53,14.56,14.52,14.55,620800.0,13.7424,13.7708,13.733,13.7614,620800.0
2014-10-09 10:20:00,14.54,14.56,14.51,14.52,729600.0,13.7519,13.7708,13.7235,13.733,729600.0
2014-10-09 10:25:00,14.51,14.54,14.5,14.53,437600.0,13.7235,13.7519,13.7141,13.7424,437600.0
2014-10-09 10:30:00,14.52,14.52,14.45,14.46,1050400.0,13.733,13.733,13.6668,13.6762,1050400.0
2014-10-09 10:35:00,14.46,14.46,14.42,14.43,1150400.0,13.6762,13.6762,13.6384,13.6479,1150400.0
2014-10-09 10:40:00,14.43,14.46,14.41,14.45,1137600.0,13.6479,13.6762,13.6289,13.6668,1137600.0
2014-10-09 10:45:00,14.44,14.46,14.44,14.45,603200.0,13.6573,13.6762,13.6573,13.6668,603200.0
2014-10-09 10:50:00,14.44,14.45,14.41,14.42,741600.0,13.6573,13.6668,13.6289,13.6384,741600.0
2014-10-09 10:55:00,14.42,14.49,14.42,14.49,996800.0,13.6384,13.7046,13.6384,13.7046,996800.0
2014-10-09 11:00:00,14.48,14.49,14.41,14.42,1293600.0,13.6951,13.7046,13.6289,13.6384,1293600.0
2014-10-09 11:05:00,14.42,14.48,14.41,14.47,1184800.0,13.6384,13.6951,13.6289,13.6857,1184800.0
2014-10-09 11:10:00,14.47,14.52,14.45,14.51,1682400.0,13.6857,13.733,13.6668,13.7235,1682400.0
2014-10-09 11:15:00,14.51,14.51,14.47,14.48,546400.0,13.7235,13.7235,13.6857,13.6951,546400.0
2014-10-09 11:20:00,14.48,14.51,14.46,14.47,1029600.0,13.6951,13.7235,13.6762,13.6857,1029600.0
2014-10-09 11:25:00,14.47,14.49,14.46,14.47,565600.0,13.6857,13.7046,13.6762,13.6857,565600.0
2014-10-09 11:30:00,14.47,14.47,14.44,14.45,743200.0,13.6857,13.6857,13.6573,13.6668,743200.0
2014-10-09 11:35:00,14.45,14.46,14.4,14.4,760000.0,13.6668,13.6762,13.6195,13.6195,760000.0
2014-10-09 11:40:00,14.4,14.4,14.33,14.33,1650400.0,13.6195,13.6195,13.5533,13.5533,1650400.0
2014-10-09 11:45:00,14.33,14.35,14.3,14.32,1480000.0,13.5533,13.5722,13.5249,13.5438,1480000.0
2014-10-09 11:50:00,14.32,14.34,14.26,14.28,1922400.0,13.5438,13.5627,13.4871,13.506,1922400.0
2014-10-09 11:55:00,14.28,14.29,14.23,14.28,1719200.0,13.506,13.5154,13.4587,13.506,1719200.0
2014-10-09 12:00:00,14.28,14.3,14.26,14.3,933600.0,13.506,13.5249,13.4871,13.5249,933600.0
2014-10-09 12:05:00,14.3,14.31,14.26,14.26,792000.0,13.5249,13.5344,13.4871,13.4871,792000.0
2014-10-09 12:10:00,14.26,14.28,14.24,14.25,849600.0,13.4871,13.506,13.4682,13.4776,849600.0
2014-10-09 12:15:00,14.25,14.28,14.19,14.23,1727200.0,13.4776,13.506,13.4209,13.4587,1727200.0
2014-10-09 12:20:00,14.24,14.24,14.2,14.21,856000.0,13.4682,13.4682,13.4303,13.4398,856000.0
2014-10-09 12:25:00,14.21,14.22,14.15,14.17,1721600.0,13.4398,13.4492,13.383,13.402,1721600.0
2014-10-09 12:30:00,14.16,14.17,14.14,14.16,1137600.0,13.3925,13.402,13.3736,13.3925,1137600.0
2014-10-09 12:35:00,14.16,14.2,14.16,14.17,1074400.0,13.3925,13.4303,13.3925,13.402,1074400.0
2014-10-09 12:40:00,14.17,14.21,14.16,14.21,1062400.0,13.402,13.4398,13.3925,13.4398,1062400.0
2014-10-09 12:45:00,14.2,14.22,14.18,14.21,680000.0,13.4303,13.4492,13.4114,13.4398,680000.0
2014-10-09 12:50:00,14.22,14.23,14.21,14.21,339200.0,13.4492,13.4587,13.4398,13.4398,339200.0
2014-10-09 12:55:00,14.21,14.23,14.19,14.22,352800.0,13.4398,13.4587,13.4209,13.4492,352800.0
2014-10-09 13:00:00,14.22,14.22,14.15,14.15,539200.0,13.4492,13.4492,13.383,13.383,539200.0
2014-10-09 13:05:00,14.16,14.18,14.1,14.11,758400.0,13.3925,13.4114,13.3357,13.3452,758400.0
2014-10-09 13:10:00,14.12,14.13,14.07,14.12,2552800.0,13.3547,13.3641,13.3074,13.3547,2552800.0
2014-10-09 13:15:00,14.11,14.16,14.1,14.14,924800.0,13.3452,13.3925,13.3357,13.3736,924800.0
2014-10-09 13:20:00,14.15,14.22,14.15,14.2,1410400.0,13.383,13.4492,13.383,13.4303,1410400.0
2014-10-09 13:25:00,14.21,14.21,14.17,14.18,648000.0,13.4398,13.4398,13.402,13.4114,648000.0
2014-10-09 13:30:00,14.18,14.22,14.15,14.22,798400.0,13.4114,13.4492,13.383,13.4492,798400.0
2014-10-09 13:35:00,14.22,14.27,14.22,14.26,1092000.0,13.4492,13.4965,13.4492,13.4871,1092000.0
2014-10-09 13:40:00,14.26,14.27,14.21,14.23,520000.0,13.4871,13.4965,13.4398,13.4587,520000.0
2014-10-09 13:45:00,14.23,14.25,14.21,14.22,658400.0,13.4587,13.4776,13.4398,13.4492,658400.0
2014-10-09 13:50:00,14.22,14.24,14.14,14.15,1239200.0,13.4492,13.4682,13.3736,13.383,1239200.0
2014-10-09 13:55:00,14.15,14.19,14.15,14.17,393600.0,13.383,13.4209,13.383,13.402,393600.0
2014-10-09 14:00:00,14.16,14.16,14.11,14.12,664000.0,13.3925,13.3925,13.3452,13.3547,664000.0
2014-10-09 14:05:00,14.12,14.14,14.1,14.13,789600.0,13.3547,13.3736,13.3357,13.3641,789600.0
2014-10-09 14:10:00,14.12,14.13,14.09,14.09,674400.0,13.3547,13.3641,13.3263,13.3263,674400.0
2014-10-09 14:15:00,14.1,14.13,14.07,14.09,1216800.0,13.3357,13.3641,13.3074,13.3263,1216800.0
2014-10-09 14:20:00,14.09,14.1,14.07,14.08,691200.0,13.3263,13.3357,13.3074,13.3168,691200.0
2014-10-09 14:25:00,14.08,14.12,14.08,14.08,1048800.0,13.3168,13.3547,13.3168,13.3168,1048800.0
2014-10-09 14:30:00,14.08,14.08,14.04,14.07,1102400.0,13.3168,13.3168,13.279,13.3074,1102400.0
2014-10-09 14:35:00,14.08,14.16,14.08,14.13,1155200.0,13.3168,13.3925,13.3168,13.3641,1155200.0
2014-10-09 14:40:00,14.13,14.15,14.11,14.13,593600.0,13.3641,13.383,13.3452,13.3641,593600.0
2014-10-09 14:45:00,14.13,14.14,14.08,14.09,708000.0,13.3641,13.3736,13.3168,13.3263,708000.0
2014-10-09 14:50:00,14.09,14.15,14.09,14.12,417600.0,13.3263,13.383,13.3263,13.3547,417600.0
2014-10-09 14:55:00,14.11,14.12,14.07,14.08,540800.0,13.3452,13.3547,13.3074,13.3168,540800.0
2014-10-09 15:00:00,14.07,14.11,14.05,14.1,568000.0,13.3074,13.3452,13.2885,13.3357,568000.0
2014-10-09 15:05:00,14.1,14.12,14.05,14.05,781600.0,13.3357,13.3547,13.2885,13.2885,781600.0
2014-10-09 15:10:00,14.05,14.13,14.05,14.11,1280800.0,13.2885,13.3641,13.2885,13.3452,1280800.0
2014-10-09 15:15:00,14.11,14.15,14.09,14.13,792800.0,13.3452,13.383,13.3263,13.3641,792800.0
2014-10-09 15:20:00,14.13,14.14,14.09,14.12,739200.0,13.3641,13.3736,13.3263,13.3547,739200.0
2014-10-09 15:25:00,14.12,14.15,14.11,14.13,700000.0,13.3547,13.383,13.3452,13.3641,700000.0
2014-10-09 15:30:00,14.13,14.2,14.13,14.19,932800.0,13.3641,13.4303,13.3641,13.4209,932800.0
2014-10-09 15:35:00,14.19,14.22,14.15,14.16,516000.0,13.4209,13.4492,13.383,13.3925,516000.0
2014-10-09 15:40:00,14.17,14.17,14.11,14.12,845600.0,13.402,13.402,13.3452,13.3547,845600.0
2014-10-09 15:45:00,14.12,14.12,14.07,14.08,1184800.0,13.3547,13.3547,13.3074,13.3168,1184800.0
2014-10-09 15:50:00,14.08,14.1,14.06,14.09,1171200.0,13.3168,13.3357,13.2979,13.3263,1171200.0
2014-10-09 15:55:00,14.09,14.12,14.05,14.05,2917600.0,13.3263,13.3547,13.2885,13.2885,2917600.0
2014-10-10 09:30:00,14.06,14.07,13.97,14.02,2156800.0,13.2979,13.3074,13.2128,13.2601,2156800.0
2014-10-10 09:35:00,14.02,14.14,14.01,14.14,1597600.0,13.2601,13.3736,13.2506,13.3736,1597600.0
2014-10-10 09:40:00,14.14,14.17,14.09,14.17,1720800.0,13.3736,13.402,13.3263,13.402,1720800.0
2014-10-10 09:45:00,14.17,14.2,14.15,14.16,1850400.0,13.402,13.4303,13.383,13.3925,1850400.0
2014-10-10 09:50:00,14.16,14.18,14.08,14.09,1494400.0,13.3925,13.4114,13.3168,13.3263,1494400.0
2014-10-10 09:55:00,14.09,14.14,14.08,14.11,1218400.0,13.3263,13.3736,13.3168,13.3452,1218400.0
2014-10-10 10:00:00,14.11,14.13,14.04,14.04,2380800.0,13.3452,13.3641,13.279,13.279,2380800.0
2014-10-10 10:05:00,14.04,14.04,13.97,13.97,2000000.0,13.279,13.279,13.2128,13.2128,2000000.0
2014-10-10 10:10:00,13.97,14.01,13.93,13.95,1876800.0,13.2128,13.2506,13.175,13.1939,1876800.0
2014-10-10 10:15:00,13.94,13.97,13.92,13.96,1273600.0,13.1844,13.2128,13.1655,13.2033,1273600.0
2014-10-10 10:20:00,13.96,13.96,13.89,13.89,1476000.0,13.2033,13.2033,13.1371,13.1371,1476000.0
2014-10-10 10:25:00,13.89,13.91,13.87,13.88,2060800.0,13.1371,13.156,13.1182,13.1277,2060800.0
2014-10-10 10:30:00,13.88,13.89,13.83,13.89,2296800.0,13.1277,13.1371,13.0804,13.1371,2296800.0
2014-10-10 10:35:00,13.89,13.94,13.87,13.91,1399200.0,13.1371,13.1844,13.1182,13.156,1399200.0
2014-10-10 10:40:00,13.91,13.95,13.87,13.95,1161600.0,13.156,13.1939,13.1182,13.1939,1161600.0
2014-10-10 10:45:00,13.95,13.97,13.9,13.95,1584000.0,13.1939,13.2128,13.1466,13.1939,1584000.0
2014-10-10 10:50:00,13.96,14.02,13.94,13.96,2210400.0,13.2033,13.2601,13.1844,13.2033,2210400.0
2014-10-10 10:55:00,13.97,14.0,13.95,13.96,958400.0,13.2128,13.2412,13.1939,13.2033,958400.0
2014-10-10 11:00:00,13.96,14.02,13.96,14.02,911200.0,13.2033,13.2601,13.2033,13.2601,911200.0
2014-10-10 11:05:00,14.01,14.02,13.99,14.0,704800.0,13.2506,13.2601,13.2317,13.2412,704800.0
2014-10-10 11:10:00,14.01,14.01,13.95,13.96,809600.0,13.2506,13.2506,13.1939,13.2033,809600.0
2014-10-10 11:15:00,13.96,13.96,13.9,13.93,936800.0,13.2033,13.2033,13.1466,13.175,936800.0
2014-10-10 11:20:00,13.93,13.97,13.91,13.93,1241600.0,13.175,13.2128,13.156,13.175,1241600.0
2014-10-10 11:25:00,13.94,13.95,13.9,13.93,803200.0,13.1844,13.1939,13.1466,13.175,803200.0
2014-10-10 11:30:00,13.93,13.96,13.91,13.92,621600.0,13.175,13.2033,13.156,13.1655,621600.0
2014-10-10 11:35:00,13.92,13.96,13.92,13.94,572800.0,13.1655,13.2033,13.1655,13.1844,572800.0
2014-10-10 11:40:00,13.94,13.94,13.88,13.92,937600.0,13.1844,13.1844,13.1277,13.1655,937600.0
2014-10-10 11:45:00,13.92,13.97,13.91,13.97,634400.0,13.1655,13.2128,13.156,13.2128,634400.0
2014-10-10 11:50:00,13.98,14.0,13.98,13.99,876000.0,13.2223,13.2412,13.2223,13.2317,876000.0
2014-10-10 11:55:00,13.99,13.99,13.96,13.96,419200.0,13.2317,13.2317,13.2033,13.2033,419200.0
2014-10-10 12:00:00,13.97,14.07,13.97,14.06,1476000.0,13.2128,13.3074,13.2128,13.2979,1476000.0
2014-10-10 12:05:00,14.06,14.07,14.03,14.04,1550400.0,13.2979,13.3074,13.2695,13.279,1550400.0
2014-10-10 12:10:00,14.04,14.09,14.04,14.09,1004800.0,13.279,13.3263,13.279,13.3263,1004800.0
2014-10-10 12:15:00,14.09,14.1,14.04,14.04,1277600.0,13.3263,13.3357,13.279,13.279,1277600.0
2014-10-10 12:20:00,14.04,14.06,14.02,14.05,1360000.0,13.279,13.2979,13.2601,13.2885,1360000.0
2014-10-10 12:25:00,14.04,14.09,14.04,14.06,772800.0,13.279,13.3263,13.279,13.2979,772800.0
2014-10-10 12:30:00,14.06,14.17,14.06,14.15,1726400.0,13.2979,13.402,13.2979,13.383,1726400.0
2014-10-10 12:35:00,14.15,14.16,14.08,14.08,1516800.0,13.383,13.3925,13.3168,13.3168,1516800.0
2014-10-10 12:40:00,14.08,14.12,14.08,14.11,732800.0,13.3168,13.3547,13.3168,13.3452,732800.0
2014-10-10 12:45:00,14.11,14.12,14.09,14.11,380800.0,13.3452,13.3547,13.3263,13.3452,380800.0
2014-10-10 12:50:00,14.11,14.13,14.06,14.09,614400.0,13.3452,13.3641,13.2979,13.3263,614400.0
2014-10-10 12:55:00,14.09,14.1,14.06,14.08,314400.0,13.3263,13.3357,13.2979,13.3168,314400.0
2014-10-10 13:00:00,14.08,14.09,14.05,14.06,366400.0,13.3168,13.3263,13.2885,13.2979,366400.0
2014-10-10 13:05:00,14.05,14.07,14.04,14.07,405600.0,13.2885,13.3074,13.279,13.3074,405600.0
2014-10-10 13:10:00,14.07,14.09,14.06,14.06,111200.0,13.3074,13.3263,13.2979,13.2979,111200.0
2014-10-10 13:15:00,14.05,14.05,14.01,14.01,444800.0,13.2885,13.2885,13.2506,13.2506,444800.0
2014-10-10 13:20:00,14.02,14.02,13.99,14.01,256000.0,13.2601,13.2601,13.2317,13.2506,256000.0
2014-10-10 13:25:00,14.01,14.02,13.97,13.99,456800.0,13.2506,13.2601,13.2128,13.2317,456800.0
2014-10-10 13:30:00,13.99,14.02,13.98,13.99,430400.0,13.2317,13.2601,13.2223,13.2317,430400.0
2014-10-10 13:35:00,13.99,14.07,13.99,14.06,571200.0,13.2317,13.3074,13.2317,13.2979,571200.0
2014-10-10 13:40:00,14.06,14.08,14.05,14.08,468000.0,13.2979,13.3168,13.2885,13.3168,468000.0
2014-10-10 13:45:00,14.07,14.07,14.01,14.04,397600.0,13.3074,13.3074,13.2506,13.279,397600.0
2014-10-10 13:50:00,14.03,14.05,14.02,14.04,369600.0,13.2695,13.2885,13.2601,13.279,369600.0
2014-10-10 13:55:00,14.04,14.07,14.03,14.05,288000.0,13.279,13.3074,13.2695,13.2885,288000.0
2014-10-10 14:00:00,14.05,14.08,14.05,14.06,388000.0,13.2885,13.3168,13.2885,13.2979,388000.0
2014-10-10 14:05:00,14.06,14.07,14.04,14.06,391200.0,13.2979,13.3074,13.279,13.2979,391200.0
2014-10-10 14:10:00,14.05,14.05,14.02,14.02,374400.0,13.2885,13.2885,13.2601,13.2601,374400.0
2014-10-10 14:15:00,14.03,14.05,13.99,14.0,392000.0,13.2695,13.2885,13.2317,13.2412,392000.0
2014-10-10 14:20:00,14.0,14.02,14.0,14.02,232800.0,13.2412,13.2601,13.2412,13.2601,232800.0
2014-10-10 14:25:00,14.02,14.03,14.0,14.02,186400.0,13.2601,13.2695,13.2412,13.2601,186400.0
2014-10-10 14:30:00,14.01,14.03,14.0,14.0,408800.0,13.2506,13.2695,13.2412,13.2412,408800.0
2014-10-10 14:35:00,14.0,14.0,13.96,13.96,396800.0,13.2412,13.2412,13.2033,13.2033,396800.0
2014-10-10 14:40:00,13.96,13.97,13.94,13.97,584000.0,13.2033,13.2128,13.1844,13.2128,584000.0
2014-10-10 14:45:00,13.97,13.97,13.94,13.96,200000.0,13.2128,13.2128,13.1844,13.2033,200000.0
2014-10-10 14:50:00,13.96,13.98,13.95,13.97,150400.0,13.2033,13.2223,13.1939,13.2128,150400.0
2014-10-10 14:55:00,13.96,13.98,13.94,13.95,423200.0,13.2033,13.2223,13.1844,13.1939,423200.0
2014-10-10 15:00:00,13.95,13.96,13.91,13.92,288000.0,13.1939,13.2033,13.156,13.1655,288000.0
2014-10-10 15:05:00,13.92,13.92,13.88,13.89,936800.0,13.1655,13.1655,13.1277,13.1371,936800.0
2014-10-10 15:10:00,13.89,13.94,13.89,13.9,812000.0,13.1371,13.1844,13.1371,13.1466,812000.0
2014-10-10 15:15:00,13.9,13.9,13.85,13.88,824000.0,13.1466,13.1466,13.0993,13.1277,824000.0
2014-10-10 15:20:00,13.87,13.88,13.86,13.88,347200.0,13.1182,13.1277,13.1088,13.1277,347200.0
2014-10-10 15:25:00,13.88,13.88,13.83,13.86,776800.0,13.1277,13.1277,13.0804,13.1088,776800.0
2014-10-10 15:30:00,13.86,13.88,13.82,13.82,1187200.0,13.1088,13.1277,13.0709,13.0709,1187200.0
2014-10-10 15:35:00,13.82,13.86,13.82,13.85,785600.0,13.0709,13.1088,13.0709,13.0993,785600.0
2014-10-10 15:40:00,13.85,13.85,13.82,13.82,547200.0,13.0993,13.0993,13.0709,13.0709,547200.0
2014-10-10 15:45:00,13.82,13.83,13.77,13.78,1371200.0,13.0709,13.0804,13.0236,13.0331,1371200.0
2014-10-10 15:50:00,13.78,13.78,13.76,13.76,1074400.0,13.0331,13.0331,13.0142,13.0142,1074400.0
2014-10-10 15:55:00,13.76,13.76,13.74,13.74,2788800.0,13.0142,13.0142,12.9953,12.9953,2788800.0
2014-10-13 09:30:00,13.73,13.78,13.69,13.77,1583200.0,12.9858,13.0331,12.948,13.0236,1583200.0
2014-10-13 09:35:00,13.78,13.83,13.76,13.81,1096000.0,13.0331,13.0804,13.0142,13.0615,1096000.0
2014-10-13 09:40:00,13.81,13.83,13.77,13.77,902400.0,13.0615,13.0804,13.0236,13.0236,902400.0
2014-10-13 09:45:00,13.77,13.77,13.71,13.72,779200.0,13.0236,13.0236,12.9669,12.9763,779200.0
2014-10-13 09:50:00,13.72,13.72,13.64,13.65,1529600.0,12.9763,12.9763,12.9007,12.9101,1529600.0
2014-10-13 09:55:00,13.66,13.7,13.6,13.68,1684800.0,12.9196,12.9574,12.8628,12.9385,1684800.0
2014-10-13 10:00:00,13.68,13.73,13.67,13.71,644800.0,12.9385,12.9858,12.9291,12.9669,644800.0
2014-10-13 10:05:00,13.71,13.72,13.65,13.66,616800.0,12.9669,12.9763,12.9101,12.9196,616800.0
2014-10-13 10:10:00,13.65,13.68,13.64,13.66,451200.0,12.9101,12.9385,12.9007,12.9196,451200.0
2014-10-13 10:15:00,13.66,13.66,13.58,13.59,831200.0,12.9196,12.9196,12.8439,12.8534,831200.0
2014-10-13 10:20:00,13.59,13.63,13.59,13.61,591200.0,12.8534,12.8912,12.8534,12.8723,591200.0
2014-10-13 10:25:00,13.61,13.61,13.55,13.55,1572000.0,12.8723,12.8723,12.8156,12.8156,1572000.0
2014-10-13 10:30:00,13.55,13.61,13.54,13.59,1673600.0,12.8156,12.8723,12.8061,12.8534,1673600.0
2014-10-13 10:35:00,13.59,13.61,13.56,13.6,1765600.0,12.8534,12.8723,12.825,12.8628,1765600.0
2014-10-13 10:40:00,13.59,13.6,13.51,13.52,1635200.0,12.8534,12.8628,12.7777,12.7872,1635200.0
2014-10-13 10:45:00,13.52,13.59,13.52,13.55,1822400.0,12.7872,12.8534,12.7872,12.8156,1822400.0
2014-10-13 10:50:00,13.55,13.63,13.55,13.63,1914400.0,12.8156,12.8912,12.8156,12.8912,1914400.0
2014-10-13 10:55:00,13.63,13.65,13.6,13.61,2250400.0,12.8912,12.9101,12.8628,12.8723,2250400.0
2014-10-13 11:00:00,13.62,13.7,13.6,13.69,1656800.0,12.8818,12.9574,12.8628,12.948,1656800.0
2014-10-13 11:05:00,13.69,13.7,13.67,13.67,1192800.0,12.948,12.9574,12.9291,12.9291,1192800.0
2014-10-13 11:10:00,13.68,13.68,13.63,13.65,1216000.0,12.9385,12.9385,12.8912,12.9101,1216000.0
2014-10-13 11:15:00,13.65,13.67,13.58,13.58,1555200.0,12.9101,12.9291,12.8439,12.8439,1555200.0
2014-10-13 11:20:00,13.58,13.63,13.57,13.63,1275200.0,12.8439,12.8912,12.8345,12.8912,1275200.0
2014-10-13 11:25:00,13.63,13.65,13.6,13.61,1324800.0,12.8912,12.9101,12.8628,12.8723,1324800.0
2014-10-13 11:30:00,13.61,13.67,13.6,13.66,1330400.0,12.8723,12.9291,12.8628,12.9196,1330400.0
2014-10-13 11:35:00,13.66,13.66,13.6,13.61,952000.0,12.9196,12.9196,12.8628,12.8723,952000.0
2014-10-13 11:40:00,13.61,13.66,13.61,13.64,820800.0,12.8723,12.9196,12.8723,12.9007,820800.0
2014-10-13 11:45:00,13.64,13.69,13.64,13.68,905600.0,12.9007,12.948,12.9007,12.9385,905600.0
2014-10-13 11:50:00,13.68,13.71,13.66,13.66,852800.0,12.9385,12.9669,12.9196,12.9196,852800.0
2014-10-13 11:55:00,13.66,13.68,13.65,13.65,693600.0,12.9196,12.9385,12.9101,12.9101,693600.0
2014-10-13 12:00:00,13.65,13.67,13.62,13.65,1006400.0,12.9101,12.9291,12.8818,12.9101,1006400.0
2014-10-13 12:05:00,13.65,13.66,13.63,13.63,476800.0,12.9101,12.9196,12.8912,12.8912,476800.0
2014-10-13 12:10:00,13.63,13.66,13.63,13.64,749600.0,12.8912,12.9196,12.8912,12.9007,749600.0
2014-10-13 12:15:00,13.64,13.69,13.62,13.69,549600.0,12.9007,12.948,12.8818,12.948,549600.0
2014-10-13 12:20:00,13.69,13.71,13.67,13.7,507200.0,12.948,12.9669,12.9291,12.9574,507200.0
2014-10-13 12:25:00,13.7,13.75,13.69,13.75,980000.0,12.9574,13.0047,12.948,13.0047,980000.0
2014-10-13 12:30:00,13.75,13.79,13.75,13.78,1061600.0,13.0047,13.0425,13.0047,13.0331,1061600.0
2014-10-13 12:35:00,13.79,13.8,13.77,13.78,548800.0,13.0425,13.052,13.0236,13.0331,548800.0
2014-10-13 12:40:00,13.78,13.83,13.77,13.8,590400.0,13.0331,13.0804,13.0236,13.052,590400.0
2014-10-13 12:45:00,13.79,13.8,13.76,13.76,246400.0,13.0425,13.052,13.0142,13.0142,246400.0
2014-10-13 12:50:00,13.76,13.77,13.74,13.77,408000.0,13.0142,13.0236,12.9953,13.0236,408000.0
2014-10-13 12:55:00,13.77,13.77,13.75,13.75,167200.0,13.0236,13.0236,13.0047,13.0047,167200.0
2014-10-13 13:00:00,13.76,13.78,13.76,13.78,164000.0,13.0142,13.0331,13.0142,13.0331,164000.0
2014-10-13 13:05:00,13.78,13.79,13.76,13.77,140000.0,13.0331,13.0425,13.0142,13.0236,140000.0
2014-10-13 13:10:00,13.77,13.78,13.72,13.73,652000.0,13.0236,13.0331,12.9763,12.9858,652000.0
2014-10-13 13:15:00,13.73,13.73,13.67,13.7,748800.0,12.9858,12.9858,12.9291,12.9574,748800.0
2014-10-13 13:20:00,13.69,13.73,13.69,13.71,416800.0,12.948,12.9858,12.948,12.9669,416800.0
2014-10-13 13:25:00,13.71,13.77,13.7,13.77,648000.0,12.9669,13.0236,12.9574,13.0236,648000.0
2014-10-13 13:30:00,13.76,13.77,13.74,13.75,562400.0,13.0142,13.0236,12.9953,13.0047,562400.0
2014-10-13 13:35:00,13.75,13.78,13.75,13.76,397600.0,13.0047,13.0331,13.0047,13.0142,397600.0
2014-10-13 13:40:00,13.77,13.77,13.74,13.74,343200.0,13.0236,13.0236,12.9953,12.9953,343200.0
2014-10-13 13:45:00,13.74,13.75,13.7,13.71,388000.0,12.9953,13.0047,12.9574,12.9669,388000.0
2014-10-13 13:50:00,13.7,13.73,13.69,13.72,588800.0,12.9574,12.9858,12.948,12.9763,588800.0
2014-10-13 13:55:00,13.71,13.71,13.66,13.69,522400.0,12.9669,12.9669,12.9196,12.948,522400.0
2014-10-13 14:00:00,13.69,13.7,13.65,13.67,345600.0,12.948,12.9574,12.9101,12.9291,345600.0
2014-10-13 14:05:00,13.67,13.73,13.67,13.73,300800.0,12.9291,12.9858,12.9291,12.9858,300800.0
2014-10-13 14:10:00,13.73,13.73,13.7,13.7,79200.0,12.9858,12.9858,12.9574,12.9574,79200.0
2014-10-13 14:15:00,13.7,13.7,13.67,13.67,321600.0,12.9574,12.9574,12.9291,12.9291,321600.0
2014-10-13 14:20:00,13.67,13.71,13.67,13.7,232800.0,12.9291,12.9669,12.9291,12.9574,232800.0
2014-10-13 14:25:00,13.7,13.72,13.7,13.72,256800.0,12.9574,12.9763,12.9574,12.9763,256800.0
2014-10-13 14:30:00,13.72,13.72,13.67,13.68,280000.0,12.9763,12.9763,12.9291,12.9385,280000.0
2014-10-13 14:35:00,13.68,13.69,13.66,13.68,268000.0,12.9385,12.948,12.9196,12.9385,268000.0
2014-10-13 14:40:00,13.68,13.68,13.64,13.65,232000.0,12.9385,12.9385,12.9007,12.9101,232000.0
2014-10-13 14:45:00,13.66,13.66,13.64,13.64,203200.0,12.9196,12.9196,12.9007,12.9007,203200.0
2014-10-13 14:50:00,13.64,13.68,13.64,13.65,122400.0,12.9007,12.9385,12.9007,12.9101,122400.0
2014-10-13 14:55:00,13.64,13.65,13.6,13.62,292000.0,12.9007,12.9101,12.8628,12.8818,292000.0
2014-10-13 15:00:00,13.62,13.63,13.6,13.6,295200.0,12.8818,12.8912,12.8628,12.8628,295200.0
2014-10-13 15:05:00,13.61,13.61,13.58,13.58,225600.0,12.8723,12.8723,12.8439,12.8439,225600.0
2014-10-13 15:10:00,13.58,13.6,13.57,13.6,368000.0,12.8439,12.8628,12.8345,12.8628,368000.0
2014-10-13 15:15:00,13.6,13.61,13.55,13.55,256000.0,12.8628,12.8723,12.8156,12.8156,256000.0
2014-10-13 15:20:00,13.55,13.56,13.52,13.54,400000.0,12.8156,12.825,12.7872,12.8061,400000.0
2014-10-13 15:25:00,13.54,13.56,13.53,13.54,285600.0,12.8061,12.825,12.7966,12.8061,285600.0
2014-10-13 15:30:00,13.53,13.53,13.36,13.45,2820000.0,12.7966,12.7966,12.6359,12.721,2820000.0
2014-10-13 15:35:00,13.45,13.47,13.38,13.39,836000.0,12.721,12.7399,12.6548,12.6642,836000.0
2014-10-13 15:40:00,13.39,13.44,13.35,13.37,1321600.0,12.6642,12.7115,12.6264,12.6453,1321600.0
2014-10-13 15:45:00,13.36,13.36,13.3,13.34,2958400.0,12.6359,12.6359,12.5791,12.6169,2958400.0
2014-10-13 15:50:00,13.33,13.36,13.27,13.3,1805600.0,12.6075,12.6359,12.5507,12.5791,1805600.0
2014-10-13 15:55:00,13.3,13.31,13.27,13.28,2026400.0,12.5791,12.5886,12.5507,12.5602,2026400.0
2014-10-14 09:30:00,13.43,13.46,13.38,13.46,2059200.0,12.7021,12.7304,12.6548,12.7304,2059200.0
2014-10-14 09:35:00,13.46,13.5,13.45,13.48,2272000.0,12.7304,12.7683,12.721,12.7494,2272000.0
2014-10-14 09:40:00,13.48,13.52,13.46,13.49,3251200.0,12.7494,12.7872,12.7304,12.7588,3251200.0
2014-10-14 09:45:00,13.49,13.51,13.42,13.43,2140800.0,12.7588,12.7777,12.6926,12.7021,2140800.0
2014-10-14 09:50:00,13.43,13.44,13.39,13.4,1416800.0,12.7021,12.7115,12.6642,12.6737,1416800.0
2014-10-14 09:55:00,13.4,13.4,13.31,13.34,2105600.0,12.6737,12.6737,12.5886,12.6169,2105600.0
2014-10-14 10:00:00,13.35,13.4,13.3,13.39,1974400.0,12.6264,12.6737,12.5791,12.6642,1974400.0
2014-10-14 10:05:00,13.39,13.42,13.34,13.41,2681600.0,12.6642,12.6926,12.6169,12.6831,2681600.0
2014-10-14 10:10:00,13.41,13.44,13.38,13.42,1787200.0,12.6831,12.7115,12.6548,12.6926,1787200.0
2014-10-14 10:15:00,13.42,13.43,13.34,13.35,1272000.0,12.6926,12.7021,12.6169,12.6264,1272000.0
2014-10-14 10:20:00,13.35,13.38,13.32,13.32,1071200.0,12.6264,12.6548,12.598,12.598,1071200.0
2014-10-14 10:25:00,13.33,13.39,13.33,13.37,860800.0,12.6075,12.6642,12.6075,12.6453,860800.0
2014-10-14 10:30:00,13.37,13.38,13.33,13.34,634400.0,12.6453,12.6548,12.6075,12.6169,634400.0
2014-10-14 10:35:00,13.34,13.4,13.34,13.38,876000.0,12.6169,12.6737,12.6169,12.6548,876000.0
2014-10-14 10:40:00,13.38,13.41,13.36,13.38,1068000.0,12.6548,12.6831,12.6359,12.6548,1068000.0
2014-10-14 10:45:00,13.39,13.44,13.38,13.44,934400.0,12.6642,12.7115,12.6548,12.7115,934400.0
2014-10-14 10:50:00,13.44,13.5,13.44,13.47,1002400.0,12.7115,12.7683,12.7115,12.7399,1002400.0
2014-10-14 10:55:00,13.47,13.49,13.43,13.44,1066400.0,12.7399,12.7588,12.7021,12.7115,1066400.0
2014-10-14 11:00:00,13.44,13.47,13.42,13.44,1150400.0,12.7115,12.7399,12.6926,12.7115,1150400.0
2014-10-14 11:05:00,13.44,13.48,13.42,13.47,686400.0,12.7115,12.7494,12.6926,12.7399,686400.0
2014-10-14 11:10:00,13.47,13.5,13.47,13.5,1254400.0,12.7399,12.7683,12.7399,12.7683,1254400.0
2014-10-14 11:15:00,13.5,13.55,13.5,13.54,1107200.0,12.7683,12.8156,12.7683,12.8061,1107200.0
2014-10-14 11:20:00,13.54,13.54,13.51,13.53,797600.0,12.8061,12.8061,12.7777,12.7966,797600.0
2014-10-14 11:25:00,13.53,13.54,13.49,13.51,587200.0,12.7966,12.8061,12.7588,12.7777,587200.0
2014-10-14 11:30:00,13.51,13.52,13.48,13.5,816800.0,12.7777,12.7872,12.7494,12.7683,816800.0
2014-10-14 11:35:00,13.5,13.54,13.49,13.53,772000.0,12.7683,12.8061,12.7588,12.7966,772000.0
2014-10-14 11:40:00,13.53,13.6,13.53,13.6,1201600.0,12.7966,12.8628,12.7966,12.8628,1201600.0
2014-10-14 11:45:00,13.59,13.61,13.58,13.59,580800.0,12.8534,12.8723,12.8439,12.8534,580800.0
2014-10-14 11:50:00,13.59,13.59,13.56,13.59,279200.0,12.8534,12.8534,12.825,12.8534,279200.0
2014-10-14 11:55:00,13.59,13.6,13.56,13.58,666400.0,12.8534,12.8628,12.825,12.8439,666400.0
2014-10-14 12:00:00,13.58,13.59,13.56,13.59,468000.0,12.8439,12.8534,12.825,12.8534,468000.0
2014-10-14 12:05:00,13.58,13.62,13.58,13.62,508000.0,12.8439,12.8818,12.8439,12.8818,508000.0
2014-10-14 12:10:00,13.62,13.62,13.59,13.6,317600.0,12.8818,12.8818,12.8534,12.8628,317600.0
2014-10-14 12:15:00,13.6,13.61,13.56,13.57,538400.0,12.8628,12.8723,12.825,12.8345,538400.0
2014-10-14 12:20:00,13.57,13.58,13.54,13.54,754400.0,12.8345,12.8439,12.8061,12.8061,754400.0
2014-10-14 12:25:00,13.54,13.55,13.52,13.53,500000.0,12.8061,12.8156,12.7872,12.7966,500000.0
2014-10-14 12:30:00,13.52,13.53,13.49,13.51,628000.0,12.7872,12.7966,12.7588,12.7777,628000.0
2014-10-14 12:35:00,13.51,13.51,13.48,13.49,562400.0,12.7777,12.7777,12.7494,12.7588,562400.0
2014-10-14 12:40:00,13.49,13.52,13.47,13.52,563200.0,12.7588,12.7872,12.7399,12.7872,563200.0
2014-10-14 12:45:00,13.53,13.55,13.51,13.55,475200.0,12.7966,12.8156,12.7777,12.8156,475200.0
2014-10-14 12:50:00,13.54,13.55,13.51,13.51,259200.0,12.8061,12.8156,12.7777,12.7777,259200.0
2014-10-14 12:55:00,13.51,13.53,13.51,13.52,308000.0,12.7777,12.7966,12.7777,12.7872,308000.0
2014-10-14 13:00:00,13.52,13.53,13.5,13.53,307200.0,12.7872,12.7966,12.7683,12.7966,307200.0
2014-10-14 13:05:00,13.53,13.55,13.52,13.52,361600.0,12.7966,12.8156,12.7872,12.7872,361600.0
2014-10-14 13:10:00,13.52,13.56,13.51,13.56,428000.0,12.7872,12.825,12.7777,12.825,428000.0
2014-10-14 13:15:00,13.56,13.58,13.55,13.55,295200.0,12.825,12.8439,12.8156,12.8156,295200.0
2014-10-14 13:20:00,13.55,13.55,13.48,13.49,552000.0,12.8156,12.8156,12.7494,12.7588,552000.0
2014-10-14 13:25:00,13.49,13.51,13.48,13.49,253600.0,12.7588,12.7777,12.7494,12.7588,253600.0
2014-10-14 13:30:00,13.49,13.51,13.47,13.51,504000.0,12.7588,12.7777,12.7399,12.7777,504000.0
2014-10-14 13:35:00,13.51,13.51,13.45,13.47,569600.0,12.7777,12.7777,12.721,12.7399,569600.0
2014-10-14 13:40:00,13.47,13.48,13.45,13.45,596800.0,12.7399,12.7494,12.721,12.721,596800.0
2014-10-14 13:45:00,13.45,13.47,13.42,13.46,684800.0,12.721,12.7399,12.6926,12.7304,684800.0
2014-10-14 13:50:00,13.47,13.48,13.45,13.46,541600.0,12.7399,12.7494,12.721,12.7304,541600.0
2014-10-14 13:55:00,13.46,13.49,13.45,13.49,284800.0,12.7304,12.7588,12.721,12.7588,284800.0
2014-10-14 14:00:00,13.49,13.52,13.48,13.49,586400.0,12.7588,12.7872,12.7494,12.7588,586400.0
2014-10-14 14:05:00,13.49,13.5,13.45,13.46,440800.0,12.7588,12.7683,12.721,12.7304,440800.0
2014-10-14 14:10:00,13.46,13.51,13.46,13.5,392800.0,12.7304,12.7777,12.7304,12.7683,392800.0
2014-10-14 14:15:00,13.49,13.5,13.46,13.47,472800.0,12.7588,12.7683,12.7304,12.7399,472800.0
2014-10-14 14:20:00,13.47,13.49,13.4,13.4,1224800.0,12.7399,12.7588,12.6737,12.6737,1224800.0
2014-10-14 14:25:00,13.4,13.41,13.39,13.4,1087200.0,12.6737,12.6831,12.6642,12.6737,1087200.0
2014-10-14 14:30:00,13.4,13.43,13.36,13.36,1144800.0,12.6737,12.7021,12.6359,12.6359,1144800.0
2014-10-14 14:35:00,13.36,13.4,13.34,13.4,772000.0,12.6359,12.6737,12.6169,12.6737,772000.0
2014-10-14 14:40:00,13.4,13.45,13.4,13.45,634400.0,12.6737,12.721,12.6737,12.721,634400.0
2014-10-14 14:45:00,13.45,13.47,13.43,13.45,508800.0,12.721,12.7399,12.7021,12.721,508800.0
2014-10-14 14:50:00,13.45,13.45,13.37,13.38,1592800.0,12.721,12.721,12.6453,12.6548,1592800.0
2014-10-14 14:55:00,13.38,13.4,13.36,13.38,717600.0,12.6548,12.6737,12.6359,12.6548,717600.0
2014-10-14 15:00:00,13.38,13.42,13.36,13.37,1344000.0,12.6548,12.6926,12.6359,12.6453,1344000.0
2014-10-14 15:05:00,13.37,13.38,13.31,13.33,1755200.0,12.6453,12.6548,12.5886,12.6075,1755200.0
2014-10-14 15:10:00,13.33,13.36,13.33,13.35,1800000.0,12.6075,12.6359,12.6075,12.6264,1800000.0
2014-10-14 15:15:00,13.35,13.36,13.31,13.32,1187200.0,12.6264,12.6359,12.5886,12.598,1187200.0
2014-10-14 15:20:00,13.32,13.32,13.23,13.27,2956000.0,12.598,12.598,12.5129,12.5507,2956000.0
2014-10-14 15:25:00,13.27,13.32,13.26,13.31,1617600.0,12.5507,12.598,12.5413,12.5886,1617600.0
2014-10-14 15:30:00,13.31,13.32,13.25,13.27,1484000.0,12.5886,12.598,12.5318,12.5507,1484000.0
2014-10-14 15:35:00,13.27,13.39,13.27,13.38,2236800.0,12.5507,12.6642,12.5507,12.6548,2236800.0
2014-10-14 15:40:00,13.39,13.41,13.34,13.34,1225600.0,12.6642,12.6831,12.6169,12.6169,1225600.0
2014-10-14 15:45:00,13.34,13.37,13.32,13.35,1640800.0,12.6169,12.6453,12.598,12.6264,1640800.0
2014-10-14 15:50:00,13.34,13.38,13.33,13.33,1779200.0,12.6169,12.6548,12.6075,12.6075,1779200.0
2014-10-14 15:55:00,13.32,13.33,13.3,13.33,2578400.0,12.598,12.6075,12.5791,12.6075,2578400.0
2014-10-15 09:30:00,12.97,13.01,12.95,12.98,5104000.0,12.267,12.3048,12.2481,12.2765,5104000.0
2014-10-15 09:35:00,12.98,13.01,12.85,12.9,5177600.0,12.2765,12.3048,12.1535,12.2008,5177600.0
2014-10-15 09:40:00,12.89,12.9,12.75,12.86,3803200.0,12.1913,12.2008,12.0589,12.163,3803200.0
2014-10-15 09:45:00,12.86,13.02,12.85,13.01,3773600.0,12.163,12.3143,12.1535,12.3048,3773600.0
2014-10-15 09:50:00,13.01,13.09,12.98,13.06,2041600.0,12.3048,12.3805,12.2765,12.3521,2041600.0
2014-10-15 09:55:00,13.07,13.08,12.99,13.07,1559200.0,12.3616,12.371,12.2859,12.3616,1559200.0
2014-10-15 10:00:00,13.06,13.18,13.06,13.1,2364000.0,12.3521,12.4656,12.3521,12.3899,2364000.0
2014-10-15 10:05:00,13.11,13.15,13.07,13.11,1281600.0,12.3994,12.4372,12.3616,12.3994,1281600.0
2014-10-15 10:10:00,13.11,13.17,13.09,13.15,928800.0,12.3994,12.4562,12.3805,12.4372,928800.0
2014-10-15 10:15:00,13.16,13.16,13.05,13.08,1642400.0,12.4467,12.4467,12.3427,12.371,1642400.0
2014-10-15 10:20:00,13.07,13.13,13.03,13.11,844800.0,12.3616,12.4183,12.3237,12.3994,844800.0
2014-10-15 10:25:00,13.11,13.12,13.05,13.05,628000.0,12.3994,12.4089,12.3427,12.3427,628000.0
2014-10-15 10:30:00,13.05,13.06,12.99,13.0,833600.0,12.3427,12.3521,12.2859,12.2954,833600.0
2014-10-15 10:35:00,13.0,13.06,12.99,13.04,506400.0,12.2954,12.3521,12.2859,12.3332,506400.0
2014-10-15 10:40:00,13.05,13.08,12.98,12.99,621600.0,12.3427,12.371,12.2765,12.2859,621600.0
2014-10-15 10:45:00,12.99,12.99,12.93,12.98,1551200.0,12.2859,12.2859,12.2292,12.2765,1551200.0
2014-10-15 10:50:00,12.98,13.04,12.97,12.99,1316000.0,12.2765,12.3332,12.267,12.2859,1316000.0
2014-10-15 10:55:00,12.98,13.02,12.95,13.01,524000.0,12.2765,12.3143,12.2481,12.3048,524000.0
2014-10-15 11:00:00,13.01,13.04,12.96,13.02,480800.0,12.3048,12.3332,12.2575,12.3143,480800.0
2014-10-15 11:05:00,13.02,13.1,13.02,13.09,552800.0,12.3143,12.3899,12.3143,12.3805,552800.0
2014-10-15 11:10:00,13.09,13.1,13.04,13.04,388000.0,12.3805,12.3899,12.3332,12.3332,388000.0
2014-10-15 11:15:00,13.05,13.06,13.0,13.02,323200.0,12.3427,12.3521,12.2954,12.3143,323200.0
2014-10-15 11:20:00,13.01,13.01,12.95,12.98,643200.0,12.3048,12.3048,12.2481,12.2765,643200.0
2014-10-15 11:25:00,12.98,12.99,12.92,12.93,440800.0,12.2765,12.2859,12.2197,12.2292,440800.0
2014-10-15 11:30:00,12.93,12.98,12.87,12.9,868000.0,12.2292,12.2765,12.1724,12.2008,868000.0
2014-10-15 11:35:00,12.89,12.96,12.89,12.94,426400.0,12.1913,12.2575,12.1913,12.2386,426400.0
2014-10-15 11:40:00,12.94,12.95,12.91,12.91,228000.0,12.2386,12.2481,12.2102,12.2102,228000.0
2014-10-15 11:45:00,12.91,12.91,12.85,12.86,359200.0,12.2102,12.2102,12.1535,12.163,359200.0
2014-10-15 11:50:00,12.86,12.91,12.84,12.9,1123200.0,12.163,12.2102,12.144,12.2008,1123200.0
2014-10-15 11:55:00,12.9,12.93,12.9,12.92,554400.0,12.2008,12.2292,12.2008,12.2197,554400.0
2014-10-15 12:00:00,12.92,12.92,12.87,12.91,657600.0,12.2197,12.2197,12.1724,12.2102,657600.0
2014-10-15 12:05:00,12.91,12.92,12.87,12.89,468800.0,12.2102,12.2197,12.1724,12.1913,468800.0
2014-10-15 12:10:00,12.89,12.9,12.81,12.81,3375200.0,12.1913,12.2008,12.1157,12.1157,3375200.0
2014-10-15 12:15:00,12.82,12.84,12.78,12.81,1166400.0,12.1251,12.144,12.0873,12.1157,1166400.0
2014-10-15 12:20:00,12.81,12.88,12.81,12.85,1266400.0,12.1157,12.1819,12.1157,12.1535,1266400.0
2014-10-15 12:25:00,12.85,12.86,12.82,12.84,614400.0,12.1535,12.163,12.1251,12.144,614400.0
2014-10-15 12:30:00,12.84,12.87,12.81,12.84,1089600.0,12.144,12.1724,12.1157,12.144,1089600.0
2014-10-15 12:35:00,12.84,12.84,12.8,12.81,755200.0,12.144,12.144,12.1062,12.1157,755200.0
2014-10-15 12:40:00,12.81,12.82,12.73,12.75,1397600.0,12.1157,12.1251,12.04,12.0589,1397600.0
2014-10-15 12:45:00,12.75,12.81,12.74,12.77,824800.0,12.0589,12.1157,12.0495,12.0778,824800.0
2014-10-15 12:50:00,12.76,12.76,12.69,12.76,1996000.0,12.0684,12.0684,12.0022,12.0684,1996000.0
2014-10-15 12:55:00,12.76,12.78,12.69,12.72,856800.0,12.0684,12.0873,12.0022,12.0305,856800.0
2014-10-15 13:00:00,12.71,12.76,12.7,12.75,674400.0,12.0211,12.0684,12.0116,12.0589,674400.0
2014-10-15 13:05:00,12.75,12.78,12.72,12.77,812800.0,12.0589,12.0873,12.0305,12.0778,812800.0
2014-10-15 13:10:00,12.77,12.78,12.68,12.68,852800.0,12.0778,12.0873,11.9927,11.9927,852800.0
2014-10-15 13:15:00,12.68,12.7,12.62,12.63,1848000.0,11.9927,12.0116,11.936,11.9454,1848000.0
2014-10-15 13:20:00,12.63,12.63,12.56,12.59,2897600.0,11.9454,11.9454,11.8792,11.9076,2897600.0
2014-10-15 13:25:00,12.59,12.6,12.51,12.56,1995200.0,11.9076,11.917,11.8319,11.8792,1995200.0
2014-10-15 13:30:00,12.55,12.63,12.55,12.63,1563200.0,11.8698,11.9454,11.8698,11.9454,1563200.0
2014-10-15 13:35:00,12.63,12.63,12.54,12.61,1641600.0,11.9454,11.9454,11.8603,11.9265,1641600.0
2014-10-15 13:40:00,12.61,12.65,12.59,12.62,1174400.0,11.9265,11.9643,11.9076,11.936,1174400.0
2014-10-15 13:45:00,12.62,12.71,12.6,12.71,1486400.0,11.936,12.0211,11.917,12.0211,1486400.0
2014-10-15 13:50:00,12.71,12.73,12.67,12.71,1990400.0,12.0211,12.04,11.9833,12.0211,1990400.0
2014-10-15 13:55:00,12.7,12.71,12.64,12.65,1144800.0,12.0116,12.0211,11.9549,11.9643,1144800.0
2014-10-15 14:00:00,12.65,12.65,12.58,12.6,1908800.0,11.9643,11.9643,11.8981,11.917,1908800.0
2014-10-15 14:05:00,12.6,12.69,12.6,12.65,1952000.0,11.917,12.0022,11.917,11.9643,1952000.0
2014-10-15 14:10:00,12.65,12.72,12.65,12.71,1772000.0,11.9643,12.0305,11.9643,12.0211,1772000.0
2014-10-15 14:15:00,12.71,12.81,12.71,12.78,3478400.0,12.0211,12.1157,12.0211,12.0873,3478400.0
2014-10-15 14:20:00,12.78,12.81,12.73,12.76,1740800.0,12.0873,12.1157,12.04,12.0684,1740800.0
2014-10-15 14:25:00,12.76,12.78,12.7,12.75,1776000.0,12.0684,12.0873,12.0116,12.0589,1776000.0
2014-10-15 14:30:00,12.75,12.81,12.72,12.8,1390400.0,12.0589,12.1157,12.0305,12.1062,1390400.0
2014-10-15 14:35:00,12.81,12.88,12.8,12.88,2004000.0,12.1157,12.1819,12.1062,12.1819,2004000.0
2014-10-15 14:40:00,12.88,12.9,12.82,12.83,1659200.0,12.1819,12.2008,12.1251,12.1346,1659200.0
2014-10-15 14:45:00,12.84,12.86,12.8,12.84,1156800.0,12.144,12.163,12.1062,12.144,1156800.0
2014-10-15 14:50:00,12.85,12.93,12.84,12.9,1669600.0,12.1535,12.2292,12.144,12.2008,1669600.0
2014-10-15 14:55:00,12.9,12.91,12.85,12.9,1616800.0,12.2008,12.2102,12.1535,12.2008,1616800.0
2014-10-15 15:00:00,12.91,12.92,12.87,12.89,1133600.0,12.2102,12.2197,12.1724,12.1913,1133600.0
2014-10-15 15:05:00,12.89,12.97,12.87,12.95,2589600.0,12.1913,12.267,12.1724,12.2481,2589600.0
2014-10-15 15:10:00,12.94,13.01,12.94,12.94,1902400.0,12.2386,12.3048,12.2386,12.2386,1902400.0
2014-10-15 15:15:00,12.95,12.95,12.83,12.87,2622400.0,12.2481,12.2481,12.1346,12.1724,2622400.0
2014-10-15 15:20:00,12.87,12.91,12.85,12.9,828800.0,12.1724,12.2102,12.1535,12.2008,828800.0
2014-10-15 15:25:00,12.9,13.06,12.89,13.06,2133600.0,12.2008,12.3521,12.1913,12.3521,2133600.0
2014-10-15 15:30:00,13.06,13.11,13.03,13.05,1502400.0,12.3521,12.3994,12.3237,12.3427,1502400.0
2014-10-15 15:35:00,13.05,13.16,13.02,13.14,1616000.0,12.3427,12.4467,12.3143,12.4278,1616000.0
2014-10-15 15:40:00,13.15,13.21,13.11,13.18,1826400.0,12.4372,12.494,12.3994,12.4656,1826400.0
2014-10-15 15:45:00,13.19,13.2,13.08,13.09,1706400.0,12.4751,12.4845,12.371,12.3805,1706400.0
2014-10-15 15:50:00,13.09,13.15,13.07,13.15,1433600.0,12.3805,12.4372,12.3616,12.4372,1433600.0
2014-10-15 15:55:00,13.14,13.16,13.11,13.12,2398400.0,12.4278,12.4467,12.3994,12.4089,2398400.0
2014-10-16 09:30:00,12.67,12.78,12.65,12.77,2463200.0,11.9833,12.0873,11.9643,12.0778,2463200.0
2014-10-16 09:35:00,12.77,12.89,12.76,12.88,1886400.0,12.0778,12.1913,12.0684,12.1819,1886400.0
2014-10-16 09:40:00,12.88,12.91,12.86,12.87,1536000.0,12.1819,12.2102,12.163,12.1724,1536000.0
2014-10-16 09:45:00,12.87,12.9,12.8,12.9,1145600.0,12.1724,12.2008,12.1062,12.2008,1145600.0
2014-10-16 09:50:00,12.9,12.97,12.9,12.94,1799200.0,12.2008,12.267,12.2008,12.2386,1799200.0
2014-10-16 09:55:00,12.95,12.96,12.89,12.95,1308800.0,12.2481,12.2575,12.1913,12.2481,1308800.0
2014-10-16 10:00:00,12.93,12.97,12.86,12.9,1332000.0,12.2292,12.267,12.163,12.2008,1332000.0
2014-10-16 10:05:00,12.9,12.93,12.84,12.92,1328800.0,12.2008,12.2292,12.144,12.2197,1328800.0
2014-10-16 10:10:00,12.92,12.92,12.81,12.81,1394400.0,12.2197,12.2197,12.1157,12.1157,1394400.0
2014-10-16 10:15:00,12.81,12.81,12.72,12.79,1734400.0,12.1157,12.1157,12.0305,12.0968,1734400.0
2014-10-16 10:20:00,12.79,13.06,12.77,12.93,4065600.0,12.0968,12.3521,12.0778,12.2292,4065600.0
2014-10-16 10:25:00,12.93,12.95,12.83,12.9,2420000.0,12.2292,12.2481,12.1346,12.2008,2420000.0
2014-10-16 10:30:00,12.9,12.97,12.87,12.94,1338400.0,12.2008,12.267,12.1724,12.2386,1338400.0
2014-10-16 10:35:00,12.94,12.99,12.91,12.94,1423200.0,12.2386,12.2859,12.2102,12.2386,1423200.0
2014-10-16 10:40:00,12.94,12.98,12.9,12.97,1000800.0,12.2386,12.2765,12.2008,12.267,1000800.0
2014-10-16 10:45:00,12.98,13.07,12.98,13.06,1692800.0,12.2765,12.3616,12.2765,12.3521,1692800.0
2014-10-16 10:50:00,13.05,13.12,13.03,13.04,1333600.0,12.3427,12.4089,12.3237,12.3332,1333600.0
2014-10-16 10:55:00,13.05,13.08,13.0,13.02,1064800.0,12.3427,12.371,12.2954,12.3143,1064800.0
2014-10-16 11:00:00,13.02,13.04,12.96,12.99,1753600.0,12.3143,12.3332,12.2575,12.2859,1753600.0
2014-10-16 11:05:00,12.99,13.01,12.95,13.0,1392000.0,12.2859,12.3048,12.2481,12.2954,1392000.0
2014-10-16 11:10:00,13.0,13.06,12.99,13.02,1026400.0,12.2954,12.3521,12.2859,12.3143,1026400.0
2014-10-16 11:15:00,13.02,13.08,13.01,13.06,908000.0,12.3143,12.371,12.3048,12.3521,908000.0
2014-10-16 11:20:00,13.06,13.13,13.05,13.13,1321600.0,12.3521,12.4183,12.3427,12.4183,1321600.0
2014-10-16 11:25:00,13.12,13.15,13.08,13.14,986400.0,12.4089,12.4372,12.371,12.4278,986400.0
2014-10-16 11:30:00,13.14,13.19,13.12,13.14,1545600.0,12.4278,12.4751,12.4089,12.4278,1545600.0
2014-10-16 11:35:00,13.14,13.15,13.07,13.07,1062400.0,12.4278,12.4372,12.3616,12.3616,1062400.0
2014-10-16 11:40:00,13.07,13.12,13.07,13.09,884800.0,12.3616,12.4089,12.3616,12.3805,884800.0
2014-10-16 11:45:00,13.09,13.11,13.02,13.03,958400.0,12.3805,12.3994,12.3143,12.3237,958400.0
2014-10-16 11:50:00,13.03,13.05,12.98,12.99,1456800.0,12.3237,12.3427,12.2765,12.2859,1456800.0
2014-10-16 11:55:00,12.99,13.03,12.98,13.01,772800.0,12.2859,12.3237,12.2765,12.3048,772800.0
2014-10-16 12:00:00,13.01,13.02,12.96,12.98,1032800.0,12.3048,12.3143,12.2575,12.2765,1032800.0
2014-10-16 12:05:00,12.98,13.05,12.98,13.02,752000.0,12.2765,12.3427,12.2765,12.3143,752000.0
2014-10-16 12:10:00,13.02,13.06,13.0,13.05,385600.0,12.3143,12.3521,12.2954,12.3427,385600.0
2014-10-16 12:15:00,13.05,13.06,13.0,13.06,626400.0,12.3427,12.3521,12.2954,12.3521,626400.0
2014-10-16 12:20:00,13.06,13.1,13.05,13.08,1187200.0,12.3521,12.3899,12.3427,12.371,1187200.0
2014-10-16 12:25:00,13.08,13.09,13.02,13.04,445600.0,12.371,12.3805,12.3143,12.3332,445600.0
2014-10-16 12:30:00,13.03,13.05,13.0,13.03,464800.0,12.3237,12.3427,12.2954,12.3237,464800.0
2014-10-16 12:35:00,13.03,13.05,12.98,13.02,715200.0,12.3237,12.3427,12.2765,12.3143,715200.0
2014-10-16 12:40:00,13.02,13.05,13.02,13.03,798400.0,12.3143,12.3427,12.3143,12.3237,798400.0
2014-10-16 12:45:00,13.04,13.07,13.02,13.06,488000.0,12.3332,12.3616,12.3143,12.3521,488000.0
2014-10-16 12:50:00,13.07,13.09,13.06,13.08,616000.0,12.3616,12.3805,12.3521,12.371,616000.0
2014-10-16 12:55:00,13.08,13.15,13.08,13.13,840000.0,12.371,12.4372,12.371,12.4183,840000.0
2014-10-16 13:00:00,13.13,13.2,13.13,13.17,1011200.0,12.4183,12.4845,12.4183,12.4562,1011200.0
2014-10-16 13:05:00,13.17,13.21,13.15,13.19,888000.0,12.4562,12.494,12.4372,12.4751,888000.0
2014-10-16 13:10:00,13.19,13.22,13.17,13.2,864800.0,12.4751,12.5034,12.4562,12.4845,864800.0
2014-10-16 13:15:00,13.2,13.22,13.17,13.2,818400.0,12.4845,12.5034,12.4562,12.4845,818400.0
2014-10-16 13:20:00,13.2,13.25,13.17,13.23,961600.0,12.4845,12.5318,12.4562,12.5129,961600.0
2014-10-16 13:25:00,13.23,13.27,13.22,13.23,1089600.0,12.5129,12.5507,12.5034,12.5129,1089600.0
2014-10-16 13:30:00,13.23,13.26,13.21,13.23,633600.0,12.5129,12.5413,12.494,12.5129,633600.0
2014-10-16 13:35:00,13.24,13.28,13.21,13.26,688000.0,12.5224,12.5602,12.494,12.5413,688000.0
2014-10-16 13:40:00,13.26,13.29,13.24,13.29,844800.0,12.5413,12.5696,12.5224,12.5696,844800.0
2014-10-16 13:45:00,13.29,13.31,13.24,13.27,1094400.0,12.5696,12.5886,12.5224,12.5507,1094400.0
2014-10-16 13:50:00,13.27,13.27,13.18,13.22,1409600.0,12.5507,12.5507,12.4656,12.5034,1409600.0
2014-10-16 13:55:00,13.22,13.23,13.15,13.17,914400.0,12.5034,12.5129,12.4372,12.4562,914400.0
2014-10-16 14:00:00,13.16,13.2,13.14,13.2,628000.0,12.4467,12.4845,12.4278,12.4845,628000.0
2014-10-16 14:05:00,13.2,13.24,13.19,13.23,716000.0,12.4845,12.5224,12.4751,12.5129,716000.0
2014-10-16 14:10:00,13.23,13.24,13.16,13.16,596000.0,12.5129,12.5224,12.4467,12.4467,596000.0
2014-10-16 14:15:00,13.16,13.2,13.14,13.17,920800.0,12.4467,12.4845,12.4278,12.4562,920800.0
2014-10-16 14:20:00,13.17,13.17,13.11,13.14,1192800.0,12.4562,12.4562,12.3994,12.4278,1192800.0
2014-10-16 14:25:00,13.14,13.19,13.14,13.18,996800.0,12.4278,12.4751,12.4278,12.4656,996800.0
2014-10-16 14:30:00,13.18,13.21,13.15,13.18,895200.0,12.4656,12.494,12.4372,12.4656,895200.0
2014-10-16 14:35:00,13.18,13.2,13.15,13.19,404800.0,12.4656,12.4845,12.4372,12.4751,404800.0
2014-10-16 14:40:00,13.19,13.19,13.14,13.15,772800.0,12.4751,12.4751,12.4278,12.4372,772800.0
2014-10-16 14:45:00,13.15,13.16,13.06,13.06,1488800.0,12.4372,12.4467,12.3521,12.3521,1488800.0
2014-10-16 14:50:00,13.06,13.1,13.05,13.09,1448000.0,12.3521,12.3899,12.3427,12.3805,1448000.0
2014-10-16 14:55:00,13.09,13.13,13.08,13.08,927200.0,12.3805,12.4183,12.371,12.371,927200.0
2014-10-16 15:00:00,13.09,13.12,13.02,13.03,1409600.0,12.3805,12.4089,12.3143,12.3237,1409600.0
2014-10-16 15:05:00,13.03,13.09,13.02,13.08,1143200.0,12.3237,12.3805,12.3143,12.371,1143200.0
2014-10-16 15:10:00,13.08,13.16,13.07,13.16,972800.0,12.371,12.4467,12.3616,12.4467,972800.0
2014-10-16 15:15:00,13.16,13.19,13.13,13.13,1041600.0,12.4467,12.4751,12.4183,12.4183,1041600.0
2014-10-16 15:20:00,13.13,13.18,13.12,13.15,909600.0,12.4183,12.4656,12.4089,12.4372,909600.0
2014-10-16 15:25:00,13.15,13.16,13.12,13.16,1136800.0,12.4372,12.4467,12.4089,12.4467,1136800.0
2014-10-16 15:30:00,13.16,13.17,13.12,13.15,1028800.0,12.4467,12.4562,12.4089,12.4372,1028800.0
2014-10-16 15:35:00,13.15,13.17,13.08,13.09,1212000.0,12.4372,12.4562,12.371,12.3805,1212000.0
2014-10-16 15:40:00,13.09,13.14,13.09,13.13,892800.0,12.3805,12.4278,12.3805,12.4183,892800.0
2014-10-16 15:45:00,13.13,13.16,13.12,13.13,935200.0,12.4183,12.4467,12.4089,12.4183,935200.0
2014-10-16 15:50:00,13.13,13.19,13.13,13.15,1242400.0,12.4183,12.4751,12.4183,12.4372,1242400.0
2014-10-16 15:55:00,13.15,13.15,13.09,13.11,1762400.0,12.4372,12.4372,12.3805,12.3994,1762400.0
2014-10-17 09:30:00,13.43,13.44,13.38,13.39,2012800.0,12.7021,12.7115,12.6548,12.6642,2012800.0
2014-10-17 09:35:00,13.39,13.39,13.33,13.36,1060800.0,12.6642,12.6642,12.6075,12.6359,1060800.0
2014-10-17 09:40:00,13.36,13.36,13.31,13.34,2140800.0,12.6359,12.6359,12.5886,12.6169,2140800.0
2014-10-17 09:45:00,13.35,13.37,13.33,13.35,1414400.0,12.6264,12.6453,12.6075,12.6264,1414400.0
2014-10-17 09:50:00,13.35,13.41,13.35,13.41,1158400.0,12.6264,12.6831,12.6264,12.6831,1158400.0
2014-10-17 09:55:00,13.41,13.43,13.39,13.39,1045600.0,12.6831,12.7021,12.6642,12.6642,1045600.0
2014-10-17 10:00:00,13.39,13.46,13.37,13.45,1500800.0,12.6642,12.7304,12.6453,12.721,1500800.0
2014-10-17 10:05:00,13.45,13.46,13.43,13.44,940000.0,12.721,12.7304,12.7021,12.7115,940000.0
2014-10-17 10:10:00,13.44,13.47,13.43,13.45,724000.0,12.7115,12.7399,12.7021,12.721,724000.0
2014-10-17 10:15:00,13.45,13.5,13.44,13.49,1218400.0,12.721,12.7683,12.7115,12.7588,1218400.0
2014-10-17 10:20:00,13.49,13.49,13.46,13.48,888800.0,12.7588,12.7588,12.7304,12.7494,888800.0
2014-10-17 10:25:00,13.48,13.53,13.47,13.53,896800.0,12.7494,12.7966,12.7399,12.7966,896800.0
2014-10-17 10:30:00,13.53,13.54,13.51,13.52,1334400.0,12.7966,12.8061,12.7777,12.7872,1334400.0
2014-10-17 10:35:00,13.52,13.52,13.47,13.47,1124000.0,12.7872,12.7872,12.7399,12.7399,1124000.0
2014-10-17 10:40:00,13.47,13.49,13.47,13.49,2047200.0,12.7399,12.7588,12.7399,12.7588,2047200.0
2014-10-17 10:45:00,13.49,13.5,13.46,13.46,1684800.0,12.7588,12.7683,12.7304,12.7304,1684800.0
2014-10-17 10:50:00,13.46,13.49,13.46,13.49,559200.0,12.7304,12.7588,12.7304,12.7588,559200.0
2014-10-17 10:55:00,13.49,13.51,13.48,13.5,685600.0,12.7588,12.7777,12.7494,12.7683,685600.0
2014-10-17 11:00:00,13.5,13.51,13.49,13.5,565600.0,12.7683,12.7777,12.7588,12.7683,565600.0
2014-10-17 11:05:00,13.5,13.53,13.49,13.52,541600.0,12.7683,12.7966,12.7588,12.7872,541600.0
2014-10-17 11:10:00,13.52,13.56,13.52,13.55,637600.0,12.7872,12.825,12.7872,12.8156,637600.0
2014-10-17 11:15:00,13.55,13.57,13.55,13.56,467200.0,12.8156,12.8345,12.8156,12.825,467200.0
2014-10-17 11:20:00,13.56,13.56,13.54,13.55,495200.0,12.825,12.825,12.8061,12.8156,495200.0
2014-10-17 11:25:00,13.55,13.57,13.54,13.56,340000.0,12.8156,12.8345,12.8061,12.825,340000.0
2014-10-17 11:30:00,13.55,13.57,13.54,13.57,1580800.0,12.8156,12.8345,12.8061,12.8345,1580800.0
2014-10-17 11:35:00,13.57,13.59,13.55,13.59,660800.0,12.8345,12.8534,12.8156,12.8534,660800.0
2014-10-17 11:40:00,13.58,13.59,13.57,13.59,716800.0,12.8439,12.8534,12.8345,12.8534,716800.0
2014-10-17 11:45:00,13.58,13.61,13.58,13.6,945600.0,12.8439,12.8723,12.8439,12.8628,945600.0
2014-10-17 11:50:00,13.6,13.61,13.59,13.6,404800.0,12.8628,12.8723,12.8534,12.8628,404800.0
2014-10-17 11:55:00,13.6,13.6,13.56,13.56,948000.0,12.8628,12.8628,12.825,12.825,948000.0
2014-10-17 12:00:00,13.56,13.59,13.56,13.58,639200.0,12.825,12.8534,12.825,12.8439,639200.0
2014-10-17 12:05:00,13.58,13.59,13.57,13.57,905600.0,12.8439,12.8534,12.8345,12.8345,905600.0
2014-10-17 12:10:00,13.57,13.57,13.52,13.54,1135200.0,12.8345,12.8345,12.7872,12.8061,1135200.0
2014-10-17 12:15:00,13.54,13.54,13.5,13.5,1031200.0,12.8061,12.8061,12.7683,12.7683,1031200.0
2014-10-17 12:20:00,13.51,13.52,13.5,13.51,599200.0,12.7777,12.7872,12.7683,12.7777,599200.0
2014-10-17 12:25:00,13.51,13.53,13.51,13.52,429600.0,12.7777,12.7966,12.7777,12.7872,429600.0
2014-10-17 12:30:00,13.52,13.56,13.52,13.53,820800.0,12.7872,12.825,12.7872,12.7966,820800.0
2014-10-17 12:35:00,13.53,13.56,13.53,13.55,568800.0,12.7966,12.825,12.7966,12.8156,568800.0
2014-10-17 12:40:00,13.54,13.54,13.51,13.52,541600.0,12.8061,12.8061,12.7777,12.7872,541600.0
2014-10-17 12:45:00,13.52,13.54,13.51,13.52,287200.0,12.7872,12.8061,12.7777,12.7872,287200.0
2014-10-17 12:50:00,13.52,13.52,13.48,13.49,1040800.0,12.7872,12.7872,12.7494,12.7588,1040800.0
2014-10-17 12:55:00,13.49,13.53,13.49,13.51,374400.0,12.7588,12.7966,12.7588,12.7777,374400.0
2014-10-17 13:00:00,13.51,13.54,13.51,13.52,427200.0,12.7777,12.8061,12.7777,12.7872,427200.0
2014-10-17 13:05:00,13.51,13.51,13.47,13.47,482400.0,12.7777,12.7777,12.7399,12.7399,482400.0
2014-10-17 13:10:00,13.46,13.47,13.43,13.45,910400.0,12.7304,12.7399,12.7021,12.721,910400.0
2014-10-17 13:15:00,13.45,13.47,13.44,13.47,869600.0,12.721,12.7399,12.7115,12.7399,869600.0
2014-10-17 13:20:00,13.47,13.47,13.43,13.44,1036000.0,12.7399,12.7399,12.7021,12.7115,1036000.0
2014-10-17 13:25:00,13.44,13.46,13.43,13.43,1076800.0,12.7115,12.7304,12.7021,12.7021,1076800.0
2014-10-17 13:30:00,13.43,13.45,13.42,13.43,848800.0,12.7021,12.721,12.6926,12.7021,848800.0
2014-10-17 13:35:00,13.43,13.48,13.42,13.48,823200.0,12.7021,12.7494,12.6926,12.7494,823200.0
2014-10-17 13:40:00,13.48,13.48,13.46,13.47,158400.0,12.7494,12.7494,12.7304,12.7399,158400.0
2014-10-17 13:45:00,13.47,13.47,13.44,13.44,383200.0,12.7399,12.7399,12.7115,12.7115,383200.0
2014-10-17 13:50:00,13.44,13.46,13.43,13.45,414400.0,12.7115,12.7304,12.7021,12.721,414400.0
2014-10-17 13:55:00,13.45,13.45,13.4,13.43,508000.0,12.721,12.721,12.6737,12.7021,508000.0
2014-10-17 14:00:00,13.43,13.43,13.38,13.38,543200.0,12.7021,12.7021,12.6548,12.6548,543200.0
2014-10-17 14:05:00,13.38,13.4,13.31,13.34,1005600.0,12.6548,12.6737,12.5886,12.6169,1005600.0
2014-10-17 14:10:00,13.34,13.38,13.33,13.36,504800.0,12.6169,12.6548,12.6075,12.6359,504800.0
2014-10-17 14:15:00,13.37,13.37,13.34,13.34,1375200.0,12.6453,12.6453,12.6169,12.6169,1375200.0
2014-10-17 14:20:00,13.34,13.39,13.33,13.38,708000.0,12.6169,12.6642,12.6075,12.6548,708000.0
2014-10-17 14:25:00,13.38,13.39,13.34,13.38,528800.0,12.6548,12.6642,12.6169,12.6548,528800.0
2014-10-17 14:30:00,13.38,13.41,13.36,13.39,473600.0,12.6548,12.6831,12.6359,12.6642,473600.0
2014-10-17 14:35:00,13.4,13.4,13.36,13.38,359200.0,12.6737,12.6737,12.6359,12.6548,359200.0
2014-10-17 14:40:00,13.39,13.44,13.38,13.43,577600.0,12.6642,12.7115,12.6548,12.7021,577600.0
2014-10-17 14:45:00,13.43,13.43,13.4,13.41,312000.0,12.7021,12.7021,12.6737,12.6831,312000.0
2014-10-17 14:50:00,13.41,13.42,13.38,13.4,408000.0,12.6831,12.6926,12.6548,12.6737,408000.0
2014-10-17 14:55:00,13.4,13.42,13.38,13.42,238400.0,12.6737,12.6926,12.6548,12.6926,238400.0
2014-10-17 15:00:00,13.42,13.42,13.34,13.35,799200.0,12.6926,12.6926,12.6169,12.6264,799200.0
2014-10-17 15:05:00,13.35,13.41,13.34,13.39,752800.0,12.6264,12.6831,12.6169,12.6642,752800.0
2014-10-17 15:10:00,13.39,13.47,13.39,13.47,726400.0,12.6642,12.7399,12.6642,12.7399,726400.0
2014-10-17 15:15:00,13.47,13.48,13.44,13.46,475200.0,12.7399,12.7494,12.7115,12.7304,475200.0
2014-10-17 15:20:00,13.46,13.47,13.44,13.45,279200.0,12.7304,12.7399,12.7115,12.721,279200.0
2014-10-17 15:25:00,13.45,13.47,13.45,13.47,273600.0,12.721,12.7399,12.721,12.7399,273600.0
2014-10-17 15:30:00,13.47,13.5,13.46,13.47,416800.0,12.7399,12.7683,12.7304,12.7399,416800.0
2014-10-17 15:35:00,13.47,13.49,13.46,13.48,289600.0,12.7399,12.7588,12.7304,12.7494,289600.0
2014-10-17 15:40:00,13.48,13.51,13.47,13.51,465600.0,12.7494,12.7777,12.7399,12.7777,465600.0
2014-10-17 15:45:00,13.51,13.53,13.48,13.49,760800.0,12.7777,12.7966,12.7494,12.7588,760800.0
2014-10-17 15:50:00,13.49,13.49,13.46,13.48,1028800.0,12.7588,12.7588,12.7304,12.7494,1028800.0
2014-10-17 15:55:00,13.48,13.5,13.44,13.44,2044000.0,12.7494,12.7683,12.7115,12.7115,2044000.0
2014-10-20 09:30:00,13.39,13.43,13.38,13.43,957600.0,12.6642,12.7021,12.6548,12.7021,957600.0
2014-10-20 09:35:00,13.43,13.48,13.41,13.47,1636000.0,12.7021,12.7494,12.6831,12.7399,1636000.0
2014-10-20 09:40:00,13.48,13.52,13.47,13.52,1154400.0,12.7494,12.7872,12.7399,12.7872,1154400.0
2014-10-20 09:45:00,13.52,13.53,13.46,13.46,976000.0,12.7872,12.7966,12.7304,12.7304,976000.0
2014-10-20 09:50:00,13.46,13.49,13.43,13.43,1205600.0,12.7304,12.7588,12.7021,12.7021,1205600.0
2014-10-20 09:55:00,13.43,13.52,13.43,13.5,1176000.0,12.7021,12.7872,12.7021,12.7683,1176000.0
2014-10-20 10:00:00,13.5,13.53,13.49,13.5,1202400.0,12.7683,12.7966,12.7588,12.7683,1202400.0
2014-10-20 10:05:00,13.5,13.52,13.45,13.45,920800.0,12.7683,12.7872,12.721,12.721,920800.0
2014-10-20 10:10:00,13.45,13.49,13.45,13.46,1084800.0,12.721,12.7588,12.721,12.7304,1084800.0
2014-10-20 10:15:00,13.46,13.49,13.44,13.47,1313600.0,12.7304,12.7588,12.7115,12.7399,1313600.0
2014-10-20 10:20:00,13.46,13.57,13.46,13.57,1617600.0,12.7304,12.8345,12.7304,12.8345,1617600.0
2014-10-20 10:25:00,13.57,13.57,13.54,13.54,727200.0,12.8345,12.8345,12.8061,12.8061,727200.0
2014-10-20 10:30:00,13.54,13.56,13.52,13.53,730400.0,12.8061,12.825,12.7872,12.7966,730400.0
2014-10-20 10:35:00,13.53,13.56,13.53,13.53,581600.0,12.7966,12.825,12.7966,12.7966,581600.0
2014-10-20 10:40:00,13.54,13.57,13.52,13.56,648800.0,12.8061,12.8345,12.7872,12.825,648800.0
2014-10-20 10:45:00,13.56,13.58,13.54,13.54,671200.0,12.825,12.8439,12.8061,12.8061,671200.0
2014-10-20 10:50:00,13.54,13.54,13.51,13.52,883200.0,12.8061,12.8061,12.7777,12.7872,883200.0
2014-10-20 10:55:00,13.52,13.55,13.52,13.53,704800.0,12.7872,12.8156,12.7872,12.7966,704800.0
2014-10-20 11:00:00,13.53,13.53,13.49,13.5,740800.0,12.7966,12.7966,12.7588,12.7683,740800.0
2014-10-20 11:05:00,13.5,13.55,13.49,13.55,722400.0,12.7683,12.8156,12.7588,12.8156,722400.0
2014-10-20 11:10:00,13.55,13.56,13.51,13.56,679200.0,12.8156,12.825,12.7777,12.825,679200.0
2014-10-20 11:15:00,13.56,13.57,13.56,13.57,272800.0,12.825,12.8345,12.825,12.8345,272800.0
2014-10-20 11:20:00,13.56,13.59,13.55,13.58,395200.0,12.825,12.8534,12.8156,12.8439,395200.0
2014-10-20 11:25:00,13.59,13.59,13.56,13.56,243200.0,12.8534,12.8534,12.825,12.825,243200.0
2014-10-20 11:30:00,13.56,13.56,13.53,13.55,285600.0,12.825,12.825,12.7966,12.8156,285600.0
2014-10-20 11:35:00,13.55,13.57,13.54,13.55,292800.0,12.8156,12.8345,12.8061,12.8156,292800.0
2014-10-20 11:40:00,13.55,13.56,13.54,13.56,153600.0,12.8156,12.825,12.8061,12.825,153600.0
2014-10-20 11:45:00,13.56,13.56,13.54,13.56,120800.0,12.825,12.825,12.8061,12.825,120800.0
2014-10-20 11:50:00,13.56,13.56,13.55,13.55,142400.0,12.825,12.825,12.8156,12.8156,142400.0
2014-10-20 11:55:00,13.55,13.57,13.54,13.56,148800.0,12.8156,12.8345,12.8061,12.825,148800.0
2014-10-20 12:00:00,13.56,13.58,13.56,13.57,279200.0,12.825,12.8439,12.825,12.8345,279200.0
2014-10-20 12:05:00,13.57,13.59,13.56,13.56,336000.0,12.8345,12.8534,12.825,12.825,336000.0
2014-10-20 12:10:00,13.56,13.6,13.56,13.58,553600.0,12.825,12.8628,12.825,12.8439,553600.0
2014-10-20 12:15:00,13.58,13.58,13.56,13.58,324000.0,12.8439,12.8439,12.825,12.8439,324000.0
2014-10-20 12:20:00,13.58,13.58,13.57,13.58,90400.0,12.8439,12.8439,12.8345,12.8439,90400.0
2014-10-20 12:25:00,13.57,13.57,13.56,13.56,208800.0,12.8345,12.8345,12.825,12.825,208800.0
2014-10-20 12:30:00,13.56,13.57,13.53,13.57,460000.0,12.825,12.8345,12.7966,12.8345,460000.0
2014-10-20 12:35:00,13.56,13.56,13.55,13.56,160000.0,12.825,12.825,12.8156,12.825,160000.0
2014-10-20 12:40:00,13.55,13.56,13.54,13.54,158400.0,12.8156,12.825,12.8061,12.8061,158400.0
2014-10-20 12:45:00,13.54,13.55,13.53,13.55,130400.0,12.8061,12.8156,12.7966,12.8156,130400.0
2014-10-20 12:50:00,13.54,13.57,13.54,13.56,189600.0,12.8061,12.8345,12.8061,12.825,189600.0
2014-10-20 12:55:00,13.56,13.56,13.52,13.53,276000.0,12.825,12.825,12.7872,12.7966,276000.0
2014-10-20 13:00:00,13.53,13.54,13.52,13.52,210400.0,12.7966,12.8061,12.7872,12.7872,210400.0
2014-10-20 13:05:00,13.53,13.56,13.53,13.55,128800.0,12.7966,12.825,12.7966,12.8156,128800.0
2014-10-20 13:10:00,13.55,13.56,13.54,13.56,147200.0,12.8156,12.825,12.8061,12.825,147200.0
2014-10-20 13:15:00,13.55,13.58,13.55,13.58,432800.0,12.8156,12.8439,12.8156,12.8439,432800.0
2014-10-20 13:20:00,13.57,13.59,13.57,13.58,446400.0,12.8345,12.8534,12.8345,12.8439,446400.0
2014-10-20 13:25:00,13.57,13.61,13.57,13.6,370400.0,12.8345,12.8723,12.8345,12.8628,370400.0
2014-10-20 13:30:00,13.6,13.6,13.58,13.6,217600.0,12.8628,12.8628,12.8439,12.8628,217600.0
2014-10-20 13:35:00,13.6,13.61,13.59,13.6,337600.0,12.8628,12.8723,12.8534,12.8628,337600.0
2014-10-20 13:40:00,13.6,13.61,13.59,13.59,428000.0,12.8628,12.8723,12.8534,12.8534,428000.0
2014-10-20 13:45:00,13.6,13.61,13.57,13.57,512800.0,12.8628,12.8723,12.8345,12.8345,512800.0
2014-10-20 13:50:00,13.57,13.59,13.57,13.58,388000.0,12.8345,12.8534,12.8345,12.8439,388000.0
2014-10-20 13:55:00,13.58,13.6,13.58,13.59,368800.0,12.8439,12.8628,12.8439,12.8534,368800.0
2014-10-20 14:00:00,13.58,13.63,13.58,13.62,779200.0,12.8439,12.8912,12.8439,12.8818,779200.0
2014-10-20 14:05:00,13.62,13.64,13.61,13.62,488800.0,12.8818,12.9007,12.8723,12.8818,488800.0
2014-10-20 14:10:00,13.63,13.65,13.62,13.65,396000.0,12.8912,12.9101,12.8818,12.9101,396000.0
2014-10-20 14:15:00,13.65,13.65,13.62,13.63,498400.0,12.9101,12.9101,12.8818,12.8912,498400.0
2014-10-20 14:20:00,13.62,13.64,13.61,13.62,285600.0,12.8818,12.9007,12.8723,12.8818,285600.0
2014-10-20 14:25:00,13.62,13.63,13.61,13.62,232000.0,12.8818,12.8912,12.8723,12.8818,232000.0
2014-10-20 14:30:00,13.62,13.64,13.62,13.62,190400.0,12.8818,12.9007,12.8818,12.8818,190400.0
2014-10-20 14:35:00,13.62,13.63,13.62,13.63,295200.0,12.8818,12.8912,12.8818,12.8912,295200.0
2014-10-20 14:40:00,13.63,13.65,13.62,13.64,252800.0,12.8912,12.9101,12.8818,12.9007,252800.0
2014-10-20 14:45:00,13.64,13.64,13.63,13.64,441600.0,12.9007,12.9007,12.8912,12.9007,441600.0
2014-10-20 14:50:00,13.64,13.64,13.62,13.64,308800.0,12.9007,12.9007,12.8818,12.9007,308800.0
2014-10-20 14:55:00,13.64,13.65,13.63,13.65,470400.0,12.9007,12.9101,12.8912,12.9101,470400.0
2014-10-20 15:00:00,13.65,13.67,13.65,13.66,593600.0,12.9101,12.9291,12.9101,12.9196,593600.0
2014-10-20 15:05:00,13.66,13.7,13.66,13.68,611200.0,12.9196,12.9574,12.9196,12.9385,611200.0
2014-10-20 15:10:00,13.68,13.69,13.68,13.69,315200.0,12.9385,12.948,12.9385,12.948,315200.0
2014-10-20 15:15:00,13.69,13.69,13.66,13.67,567200.0,12.948,12.948,12.9196,12.9291,567200.0
2014-10-20 15:20:00,13.67,13.67,13.64,13.65,659200.0,12.9291,12.9291,12.9007,12.9101,659200.0
2014-10-20 15:25:00,13.65,13.66,13.64,13.65,412000.0,12.9101,12.9196,12.9007,12.9101,412000.0
2014-10-20 15:30:00,13.65,13.69,13.65,13.68,580800.0,12.9101,12.948,12.9101,12.9385,580800.0
2014-10-20 15:35:00,13.68,13.68,13.66,13.67,802400.0,12.9385,12.9385,12.9196,12.9291,802400.0
2014-10-20 15:40:00,13.67,13.7,13.67,13.7,572000.0,12.9291,12.9574,12.9291,12.9574,572000.0
2014-10-20 15:45:00,13.7,13.7,13.68,13.69,532800.0,12.9574,12.9574,12.9385,12.948,532800.0
2014-10-20 15:50:00,13.69,13.7,13.68,13.7,734400.0,12.948,12.9574,12.9385,12.9574,734400.0
2014-10-20 15:55:00,13.7,13.71,13.69,13.7,1016000.0,12.9574,12.9669,12.948,12.9574,1016000.0
2014-10-21 09:30:00,13.89,13.94,13.86,13.93,2053600.0,13.1371,13.1844,13.1088,13.175,2053600.0
2014-10-21 09:35:00,13.93,13.93,13.9,13.92,904800.0,13.175,13.175,13.1466,13.1655,904800.0
2014-10-21 09:40:00,13.92,13.94,13.89,13.93,780800.0,13.1655,13.1844,13.1371,13.175,780800.0
2014-10-21 09:45:00,13.93,13.97,13.93,13.95,1838400.0,13.175,13.2128,13.175,13.1939,1838400.0
2014-10-21 09:50:00,13.95,13.99,13.95,13.96,1312800.0,13.1939,13.2317,13.1939,13.2033,1312800.0
2014-10-21 09:55:00,13.96,13.97,13.94,13.96,660000.0,13.2033,13.2128,13.1844,13.2033,660000.0
2014-10-21 10:00:00,13.96,13.97,13.94,13.97,1000000.0,13.2033,13.2128,13.1844,13.2128,1000000.0
2014-10-21 10:05:00,13.97,13.98,13.94,13.97,1317600.0,13.2128,13.2223,13.1844,13.2128,1317600.0
2014-10-21 10:10:00,13.96,13.99,13.96,13.99,1176000.0,13.2033,13.2317,13.2033,13.2317,1176000.0
2014-10-21 10:15:00,13.99,13.99,13.95,13.98,1041600.0,13.2317,13.2317,13.1939,13.2223,1041600.0
2014-10-21 10:20:00,13.98,13.99,13.97,13.99,1271200.0,13.2223,13.2317,13.2128,13.2317,1271200.0
2014-10-21 10:25:00,13.99,14.01,13.99,13.99,631200.0,13.2317,13.2506,13.2317,13.2317,631200.0
2014-10-21 10:30:00,13.99,14.01,13.99,14.01,178400.0,13.2317,13.2506,13.2317,13.2506,178400.0
2014-10-21 10:35:00,14.0,14.01,13.99,14.01,401600.0,13.2412,13.2506,13.2317,13.2506,401600.0
2014-10-21 10:40:00,14.01,14.02,14.0,14.02,491200.0,13.2506,13.2601,13.2412,13.2601,491200.0
2014-10-21 10:45:00,14.03,14.05,14.02,14.04,519200.0,13.2695,13.2885,13.2601,13.279,519200.0
2014-10-21 10:50:00,14.05,14.05,14.03,14.04,456000.0,13.2885,13.2885,13.2695,13.279,456000.0
2014-10-21 10:55:00,14.04,14.04,14.02,14.03,362400.0,13.279,13.279,13.2601,13.2695,362400.0
2014-10-21 11:00:00,14.02,14.04,14.02,14.04,356000.0,13.2601,13.279,13.2601,13.279,356000.0
2014-10-21 11:05:00,14.04,14.06,14.04,14.06,759200.0,13.279,13.2979,13.279,13.2979,759200.0
2014-10-21 11:10:00,14.06,14.06,14.03,14.04,550400.0,13.2979,13.2979,13.2695,13.279,550400.0
2014-10-21 11:15:00,14.04,14.05,14.03,14.04,867200.0,13.279,13.2885,13.2695,13.279,867200.0
2014-10-21 11:20:00,14.04,14.06,14.04,14.06,392800.0,13.279,13.2979,13.279,13.2979,392800.0
2014-10-21 11:25:00,14.05,14.07,14.05,14.07,679200.0,13.2885,13.3074,13.2885,13.3074,679200.0
2014-10-21 11:30:00,14.07,14.09,14.06,14.09,822400.0,13.3074,13.3263,13.2979,13.3263,822400.0
2014-10-21 11:35:00,14.09,14.1,14.08,14.09,1412800.0,13.3263,13.3357,13.3168,13.3263,1412800.0
2014-10-21 11:40:00,14.1,14.13,14.09,14.11,1238400.0,13.3357,13.3641,13.3263,13.3452,1238400.0
2014-10-21 11:45:00,14.11,14.12,14.1,14.1,650400.0,13.3452,13.3547,13.3357,13.3357,650400.0
2014-10-21 11:50:00,14.1,14.11,14.09,14.1,528800.0,13.3357,13.3452,13.3263,13.3357,528800.0
2014-10-21 11:55:00,14.1,14.12,14.09,14.11,428000.0,13.3357,13.3547,13.3263,13.3452,428000.0
2014-10-21 12:00:00,14.12,14.13,14.11,14.12,447200.0,13.3547,13.3641,13.3452,13.3547,447200.0
2014-10-21 12:05:00,14.12,14.13,14.11,14.12,273600.0,13.3547,13.3641,13.3452,13.3547,273600.0
2014-10-21 12:10:00,14.12,14.13,14.11,14.13,294400.0,13.3547,13.3641,13.3452,13.3641,294400.0
2014-10-21 12:15:00,14.12,14.13,14.11,14.13,290400.0,13.3547,13.3641,13.3452,13.3641,290400.0
2014-10-21 12:20:00,14.13,14.13,14.11,14.13,328000.0,13.3641,13.3641,13.3452,13.3641,328000.0
2014-10-21 12:25:00,14.13,14.14,14.12,14.12,393600.0,13.3641,13.3736,13.3547,13.3547,393600.0
2014-10-21 12:30:00,14.12,14.13,14.12,14.12,332800.0,13.3547,13.3641,13.3547,13.3547,332800.0
2014-10-21 12:35:00,14.12,14.13,14.11,14.12,144000.0,13.3547,13.3641,13.3452,13.3547,144000.0
2014-10-21 12:40:00,14.12,14.12,14.1,14.1,648800.0,13.3547,13.3547,13.3357,13.3357,648800.0
2014-10-21 12:45:00,14.1,14.11,14.1,14.1,560800.0,13.3357,13.3452,13.3357,13.3357,560800.0
2014-10-21 12:50:00,14.1,14.1,14.08,14.09,762400.0,13.3357,13.3357,13.3168,13.3263,762400.0
2014-10-21 12:55:00,14.09,14.09,14.08,14.08,563200.0,13.3263,13.3263,13.3168,13.3168,563200.0
2014-10-21 13:00:00,14.08,14.1,14.08,14.09,396000.0,13.3168,13.3357,13.3168,13.3263,396000.0
2014-10-21 13:05:00,14.09,14.1,14.08,14.08,232800.0,13.3263,13.3357,13.3168,13.3168,232800.0
2014-10-21 13:10:00,14.09,14.1,14.08,14.09,388000.0,13.3263,13.3357,13.3168,13.3263,388000.0
2014-10-21 13:15:00,14.09,14.09,14.07,14.08,456800.0,13.3263,13.3263,13.3074,13.3168,456800.0
2014-10-21 13:20:00,14.08,14.08,14.06,14.07,503200.0,13.3168,13.3168,13.2979,13.3074,503200.0
2014-10-21 13:25:00,14.07,14.09,14.07,14.09,489600.0,13.3074,13.3263,13.3074,13.3263,489600.0
2014-10-21 13:30:00,14.09,14.15,14.09,14.15,1096800.0,13.3263,13.383,13.3263,13.383,1096800.0
2014-10-21 13:35:00,14.15,14.15,14.13,14.14,1052800.0,13.383,13.383,13.3641,13.3736,1052800.0
2014-10-21 13:40:00,14.15,14.16,14.13,14.15,848000.0,13.383,13.3925,13.3641,13.383,848000.0
2014-10-21 13:45:00,14.15,14.15,14.14,14.15,400800.0,13.383,13.383,13.3736,13.383,400800.0
2014-10-21 13:50:00,14.15,14.16,14.14,14.15,495200.0,13.383,13.3925,13.3736,13.383,495200.0
2014-10-21 13:55:00,14.15,14.16,14.14,14.15,327200.0,13.383,13.3925,13.3736,13.383,327200.0
2014-10-21 14:00:00,14.15,14.15,14.13,14.14,424800.0,13.383,13.383,13.3641,13.3736,424800.0
2014-10-21 14:05:00,14.14,14.18,14.14,14.17,696800.0,13.3736,13.4114,13.3736,13.402,696800.0
2014-10-21 14:10:00,14.17,14.17,14.16,14.17,564800.0,13.402,13.402,13.3925,13.402,564800.0
2014-10-21 14:15:00,14.17,14.18,14.16,14.16,351200.0,13.402,13.4114,13.3925,13.3925,351200.0
2014-10-21 14:20:00,14.16,14.17,14.15,14.16,436800.0,13.3925,13.402,13.383,13.3925,436800.0
2014-10-21 14:25:00,14.16,14.17,14.15,14.16,366400.0,13.3925,13.402,13.383,13.3925,366400.0
2014-10-21 14:30:00,14.16,14.18,14.16,14.17,607200.0,13.3925,13.4114,13.3925,13.402,607200.0
2014-10-21 14:35:00,14.16,14.18,14.16,14.18,514400.0,13.3925,13.4114,13.3925,13.4114,514400.0
2014-10-21 14:40:00,14.18,14.19,14.18,14.19,604800.0,13.4114,13.4209,13.4114,13.4209,604800.0
2014-10-21 14:45:00,14.19,14.19,14.15,14.15,1828800.0,13.4209,13.4209,13.383,13.383,1828800.0
2014-10-21 14:50:00,14.15,14.16,14.15,14.16,264000.0,13.383,13.3925,13.383,13.3925,264000.0
2014-10-21 14:55:00,14.17,14.17,14.16,14.16,228800.0,13.402,13.402,13.3925,13.3925,228800.0
2014-10-21 15:00:00,14.16,14.18,14.16,14.18,304000.0,13.3925,13.4114,13.3925,13.4114,304000.0
2014-10-21 15:05:00,14.18,14.18,14.17,14.18,320800.0,13.4114,13.4114,13.402,13.4114,320800.0
2014-10-21 15:10:00,14.17,14.22,14.17,14.21,855200.0,13.402,13.4492,13.402,13.4398,855200.0
2014-10-21 15:15:00,14.21,14.22,14.2,14.21,509600.0,13.4398,13.4492,13.4303,13.4398,509600.0
2014-10-21 15:20:00,14.21,14.24,14.21,14.23,338400.0,13.4398,13.4682,13.4398,13.4587,338400.0
2014-10-21 15:25:00,14.23,14.26,14.22,14.25,640000.0,13.4587,13.4871,13.4492,13.4776,640000.0
2014-10-21 15:30:00,14.25,14.25,14.22,14.22,832800.0,13.4776,13.4776,13.4492,13.4492,832800.0
2014-10-21 15:35:00,14.22,14.22,14.2,14.2,808000.0,13.4492,13.4492,13.4303,13.4303,808000.0
2014-10-21 15:40:00,14.2,14.22,14.19,14.21,772800.0,13.4303,13.4492,13.4209,13.4398,772800.0
2014-10-21 15:45:00,14.21,14.22,14.21,14.22,400800.0,13.4398,13.4492,13.4398,13.4492,400800.0
2014-10-21 15:50:00,14.22,14.22,14.2,14.22,703200.0,13.4492,13.4492,13.4303,13.4492,703200.0
2014-10-21 15:55:00,14.22,14.23,14.21,14.23,1231200.0,13.4492,13.4587,13.4398,13.4587,1231200.0
2014-10-22 09:30:00,14.29,14.3,14.26,14.26,1212800.0,13.5154,13.5249,13.4871,13.4871,1212800.0
2014-10-22 09:35:00,14.26,14.26,14.22,14.22,1113600.0,13.4871,13.4871,13.4492,13.4492,1113600.0
2014-10-22 09:40:00,14.22,14.27,14.22,14.27,968000.0,13.4492,13.4965,13.4492,13.4965,968000.0
2014-10-22 09:45:00,14.27,14.28,14.24,14.26,1144000.0,13.4965,13.506,13.4682,13.4871,1144000.0
2014-10-22 09:50:00,14.26,14.33,14.26,14.31,1494400.0,13.4871,13.5533,13.4871,13.5344,1494400.0
2014-10-22 09:55:00,14.31,14.33,14.3,14.32,742400.0,13.5344,13.5533,13.5249,13.5438,742400.0
2014-10-22 10:00:00,14.32,14.33,14.29,14.3,786400.0,13.5438,13.5533,13.5154,13.5249,786400.0
2014-10-22 10:05:00,14.3,14.3,14.25,14.26,1030400.0,13.5249,13.5249,13.4776,13.4871,1030400.0
2014-10-22 10:10:00,14.26,14.28,14.25,14.25,687200.0,13.4871,13.506,13.4776,13.4776,687200.0
2014-10-22 10:15:00,14.25,14.27,14.24,14.27,802400.0,13.4776,13.4965,13.4682,13.4965,802400.0
2014-10-22 10:20:00,14.28,14.3,14.27,14.29,752800.0,13.506,13.5249,13.4965,13.5154,752800.0
2014-10-22 10:25:00,14.29,14.32,14.28,14.3,677600.0,13.5154,13.5438,13.506,13.5249,677600.0
2014-10-22 10:30:00,14.29,14.32,14.26,14.31,816000.0,13.5154,13.5438,13.4871,13.5344,816000.0
2014-10-22 10:35:00,14.31,14.31,14.27,14.29,609600.0,13.5344,13.5344,13.4965,13.5154,609600.0
2014-10-22 10:40:00,14.29,14.29,14.26,14.27,675200.0,13.5154,13.5154,13.4871,13.4965,675200.0
2014-10-22 10:45:00,14.27,14.3,14.26,14.28,448000.0,13.4965,13.5249,13.4871,13.506,448000.0
2014-10-22 10:50:00,14.28,14.31,14.28,14.3,504000.0,13.506,13.5344,13.506,13.5249,504000.0
2014-10-22 10:55:00,14.3,14.31,14.28,14.29,339200.0,13.5249,13.5344,13.506,13.5154,339200.0
2014-10-22 11:00:00,14.29,14.32,14.28,14.3,643200.0,13.5154,13.5438,13.506,13.5249,643200.0
2014-10-22 11:05:00,14.3,14.31,14.28,14.31,325600.0,13.5249,13.5344,13.506,13.5344,325600.0
2014-10-22 11:10:00,14.3,14.35,14.3,14.34,2245600.0,13.5249,13.5722,13.5249,13.5627,2245600.0
2014-10-22 11:15:00,14.34,14.35,14.33,14.34,576800.0,13.5627,13.5722,13.5533,13.5627,576800.0
2014-10-22 11:20:00,14.34,14.36,14.33,14.34,360800.0,13.5627,13.5817,13.5533,13.5627,360800.0
2014-10-22 11:25:00,14.34,14.35,14.32,14.33,672800.0,13.5627,13.5722,13.5438,13.5533,672800.0
2014-10-22 11:30:00,14.33,14.35,14.31,14.34,512800.0,13.5533,13.5722,13.5344,13.5627,512800.0
2014-10-22 11:35:00,14.34,14.36,14.34,14.34,404000.0,13.5627,13.5817,13.5627,13.5627,404000.0
2014-10-22 11:40:00,14.34,14.35,14.34,14.34,356000.0,13.5627,13.5722,13.5627,13.5627,356000.0
2014-10-22 11:45:00,14.34,14.35,14.33,14.33,232800.0,13.5627,13.5722,13.5533,13.5533,232800.0
2014-10-22 11:50:00,14.33,14.34,14.31,14.31,540000.0,13.5533,13.5627,13.5344,13.5344,540000.0
2014-10-22 11:55:00,14.31,14.33,14.31,14.32,247200.0,13.5344,13.5533,13.5344,13.5438,247200.0
2014-10-22 12:00:00,14.32,14.33,14.31,14.32,102400.0,13.5438,13.5533,13.5344,13.5438,102400.0
2014-10-22 12:05:00,14.32,14.32,14.3,14.31,399200.0,13.5438,13.5438,13.5249,13.5344,399200.0
2014-10-22 12:10:00,14.31,14.31,14.28,14.28,340800.0,13.5344,13.5344,13.506,13.506,340800.0
2014-10-22 12:15:00,14.28,14.29,14.23,14.24,811200.0,13.506,13.5154,13.4587,13.4682,811200.0
2014-10-22 12:20:00,14.23,14.26,14.23,14.26,410400.0,13.4587,13.4871,13.4587,13.4871,410400.0
2014-10-22 12:25:00,14.26,14.27,14.24,14.26,332800.0,13.4871,13.4965,13.4682,13.4871,332800.0
2014-10-22 12:30:00,14.26,14.26,14.24,14.24,310400.0,13.4871,13.4871,13.4682,13.4682,310400.0
2014-10-22 12:35:00,14.24,14.25,14.21,14.21,608000.0,13.4682,13.4776,13.4398,13.4398,608000.0
2014-10-22 12:40:00,14.21,14.23,14.19,14.19,727200.0,13.4398,13.4587,13.4209,13.4209,727200.0
2014-10-22 12:45:00,14.19,14.21,14.15,14.16,1093600.0,13.4209,13.4398,13.383,13.3925,1093600.0
2014-10-22 12:50:00,14.16,14.19,14.14,14.18,881600.0,13.3925,13.4209,13.3736,13.4114,881600.0
2014-10-22 12:55:00,14.18,14.21,14.16,14.21,768800.0,13.4114,13.4398,13.3925,13.4398,768800.0
2014-10-22 13:00:00,14.21,14.22,14.19,14.22,508000.0,13.4398,13.4492,13.4209,13.4492,508000.0
2014-10-22 13:05:00,14.22,14.24,14.21,14.24,356000.0,13.4492,13.4682,13.4398,13.4682,356000.0
2014-10-22 13:10:00,14.24,14.24,14.2,14.21,278400.0,13.4682,13.4682,13.4303,13.4398,278400.0
2014-10-22 13:15:00,14.21,14.22,14.2,14.2,284000.0,13.4398,13.4492,13.4303,13.4303,284000.0
2014-10-22 13:20:00,14.2,14.21,14.16,14.16,592800.0,13.4303,13.4398,13.3925,13.3925,592800.0
2014-10-22 13:25:00,14.16,14.16,14.13,14.14,629600.0,13.3925,13.3925,13.3641,13.3736,629600.0
2014-10-22 13:30:00,14.14,14.14,14.1,14.12,1765600.0,13.3736,13.3736,13.3357,13.3547,1765600.0
2014-10-22 13:35:00,14.12,14.15,14.12,14.15,491200.0,13.3547,13.383,13.3547,13.383,491200.0
2014-10-22 13:40:00,14.15,14.17,14.15,14.16,381600.0,13.383,13.402,13.383,13.3925,381600.0
2014-10-22 13:45:00,14.17,14.17,14.13,14.13,311200.0,13.402,13.402,13.3641,13.3641,311200.0
2014-10-22 13:50:00,14.13,14.16,14.12,14.15,472000.0,13.3641,13.3925,13.3547,13.383,472000.0
2014-10-22 13:55:00,14.16,14.16,14.1,14.11,389600.0,13.3925,13.3925,13.3357,13.3452,389600.0
2014-10-22 14:00:00,14.11,14.12,14.08,14.11,712000.0,13.3452,13.3547,13.3168,13.3452,712000.0
2014-10-22 14:05:00,14.1,14.14,14.1,14.13,348000.0,13.3357,13.3736,13.3357,13.3641,348000.0
2014-10-22 14:10:00,14.13,14.15,14.13,14.14,498400.0,13.3641,13.383,13.3641,13.3736,498400.0
2014-10-22 14:15:00,14.13,14.13,14.11,14.12,342400.0,13.3641,13.3641,13.3452,13.3547,342400.0
2014-10-22 14:20:00,14.12,14.13,14.08,14.1,616000.0,13.3547,13.3641,13.3168,13.3357,616000.0
2014-10-22 14:25:00,14.1,14.14,14.1,14.11,327200.0,13.3357,13.3736,13.3357,13.3452,327200.0
2014-10-22 14:30:00,14.11,14.12,14.07,14.08,575200.0,13.3452,13.3547,13.3074,13.3168,575200.0
2014-10-22 14:35:00,14.08,14.11,14.07,14.08,526400.0,13.3168,13.3452,13.3074,13.3168,526400.0
2014-10-22 14:40:00,14.09,14.15,14.09,14.14,572000.0,13.3263,13.383,13.3263,13.3736,572000.0
2014-10-22 14:45:00,14.14,14.16,14.12,14.15,821600.0,13.3736,13.3925,13.3547,13.383,821600.0
2014-10-22 14:50:00,14.15,14.15,14.11,14.11,440000.0,13.383,13.383,13.3452,13.3452,440000.0
2014-10-22 14:55:00,14.11,14.18,14.11,14.18,360000.0,13.3452,13.4114,13.3452,13.4114,360000.0
2014-10-22 15:00:00,14.18,14.19,14.15,14.17,390400.0,13.4114,13.4209,13.383,13.402,390400.0
2014-10-22 15:05:00,14.17,14.17,14.15,14.15,556800.0,13.402,13.402,13.383,13.383,556800.0
2014-10-22 15:10:00,14.15,14.16,14.13,14.15,722400.0,13.383,13.3925,13.3641,13.383,722400.0
2014-10-22 15:15:00,14.15,14.16,14.13,14.13,692000.0,13.383,13.3925,13.3641,13.3641,692000.0
2014-10-22 15:20:00,14.13,14.14,14.12,14.12,557600.0,13.3641,13.3736,13.3547,13.3547,557600.0
2014-10-22 15:25:00,14.12,14.15,14.12,14.14,345600.0,13.3547,13.383,13.3547,13.3736,345600.0
2014-10-22 15:30:00,14.14,14.14,14.09,14.1,802400.0,13.3736,13.3736,13.3263,13.3357,802400.0
2014-10-22 15:35:00,14.1,14.11,14.08,14.09,541600.0,13.3357,13.3452,13.3168,13.3263,541600.0
2014-10-22 15:40:00,14.09,14.1,14.06,14.06,695200.0,13.3263,13.3357,13.2979,13.2979,695200.0
2014-10-22 15:45:00,14.06,14.06,14.03,14.03,855200.0,13.2979,13.2979,13.2695,13.2695,855200.0
2014-10-22 15:50:00,14.03,14.06,14.02,14.06,1013600.0,13.2695,13.2979,13.2601,13.2979,1013600.0
2014-10-22 15:55:00,14.05,14.06,14.02,14.04,1219200.0,13.2885,13.2979,13.2601,13.279,1219200.0
2014-10-23 09:30:00,14.32,14.34,14.31,14.32,1257600.0,13.5438,13.5627,13.5344,13.5438,1257600.0
2014-10-23 09:35:00,14.32,14.34,14.29,14.33,1139200.0,13.5438,13.5627,13.5154,13.5533,1139200.0
2014-10-23 09:40:00,14.33,14.35,14.3,14.31,439200.0,13.5533,13.5722,13.5249,13.5344,439200.0
2014-10-23 09:45:00,14.31,14.32,14.28,14.29,668000.0,13.5344,13.5438,13.506,13.5154,668000.0
2014-10-23 09:50:00,14.29,14.31,14.26,14.31,474400.0,13.5154,13.5344,13.4871,13.5344,474400.0
2014-10-23 09:55:00,14.31,14.31,14.29,14.29,189600.0,13.5344,13.5344,13.5154,13.5154,189600.0
2014-10-23 10:00:00,14.29,14.35,14.29,14.35,772800.0,13.5154,13.5722,13.5154,13.5722,772800.0
2014-10-23 10:05:00,14.35,14.39,14.34,14.37,1255200.0,13.5722,13.61,13.5627,13.5911,1255200.0
2014-10-23 10:10:00,14.37,14.38,14.36,14.38,592800.0,13.5911,13.6006,13.5817,13.6006,592800.0
2014-10-23 10:15:00,14.38,14.41,14.38,14.39,779200.0,13.6006,13.6289,13.6006,13.61,779200.0
2014-10-23 10:20:00,14.39,14.4,14.38,14.38,344800.0,13.61,13.6195,13.6006,13.6006,344800.0
2014-10-23 10:25:00,14.38,14.38,14.36,14.37,646400.0,13.6006,13.6006,13.5817,13.5911,646400.0
2014-10-23 10:30:00,14.37,14.39,14.36,14.38,541600.0,13.5911,13.61,13.5817,13.6006,541600.0
2014-10-23 10:35:00,14.38,14.39,14.37,14.38,558400.0,13.6006,13.61,13.5911,13.6006,558400.0
2014-10-23 10:40:00,14.38,14.39,14.36,14.38,446400.0,13.6006,13.61,13.5817,13.6006,446400.0
2014-10-23 10:45:00,14.39,14.43,14.38,14.41,1204800.0,13.61,13.6479,13.6006,13.6289,1204800.0
2014-10-23 10:50:00,14.42,14.44,14.41,14.43,607200.0,13.6384,13.6573,13.6289,13.6479,607200.0
2014-10-23 10:55:00,14.43,14.44,14.42,14.43,285600.0,13.6479,13.6573,13.6384,13.6479,285600.0
2014-10-23 11:00:00,14.44,14.44,14.42,14.42,346400.0,13.6573,13.6573,13.6384,13.6384,346400.0
2014-10-23 11:05:00,14.43,14.46,14.43,14.45,356800.0,13.6479,13.6762,13.6479,13.6668,356800.0
2014-10-23 11:10:00,14.45,14.48,14.45,14.47,492800.0,13.6668,13.6951,13.6668,13.6857,492800.0
2014-10-23 11:15:00,14.47,14.47,14.44,14.45,292000.0,13.6857,13.6857,13.6573,13.6668,292000.0
2014-10-23 11:20:00,14.45,14.45,14.42,14.43,439200.0,13.6668,13.6668,13.6384,13.6479,439200.0
2014-10-23 11:25:00,14.43,14.43,14.41,14.41,532800.0,13.6479,13.6479,13.6289,13.6289,532800.0
2014-10-23 11:30:00,14.41,14.44,14.41,14.43,540000.0,13.6289,13.6573,13.6289,13.6479,540000.0
2014-10-23 11:35:00,14.43,14.43,14.4,14.4,607200.0,13.6479,13.6479,13.6195,13.6195,607200.0
2014-10-23 11:40:00,14.4,14.41,14.4,14.41,135200.0,13.6195,13.6289,13.6195,13.6289,135200.0
2014-10-23 11:45:00,14.41,14.41,14.39,14.41,316000.0,13.6289,13.6289,13.61,13.6289,316000.0
2014-10-23 11:50:00,14.42,14.43,14.41,14.41,491200.0,13.6384,13.6479,13.6289,13.6289,491200.0
2014-10-23 11:55:00,14.41,14.42,14.41,14.41,234400.0,13.6289,13.6384,13.6289,13.6289,234400.0
2014-10-23 12:00:00,14.41,14.43,14.4,14.42,292800.0,13.6289,13.6479,13.6195,13.6384,292800.0
2014-10-23 12:05:00,14.42,14.44,14.42,14.43,288800.0,13.6384,13.6573,13.6384,13.6479,288800.0
2014-10-23 12:10:00,14.43,14.44,14.42,14.42,279200.0,13.6479,13.6573,13.6384,13.6384,279200.0
2014-10-23 12:15:00,14.42,14.43,14.42,14.42,216800.0,13.6384,13.6479,13.6384,13.6384,216800.0
2014-10-23 12:20:00,14.42,14.43,14.42,14.42,206400.0,13.6384,13.6479,13.6384,13.6384,206400.0
2014-10-23 12:25:00,14.42,14.45,14.42,14.45,193600.0,13.6384,13.6668,13.6384,13.6668,193600.0
2014-10-23 12:30:00,14.45,14.45,14.42,14.42,227200.0,13.6668,13.6668,13.6384,13.6384,227200.0
2014-10-23 12:35:00,14.42,14.42,14.4,14.41,196800.0,13.6384,13.6384,13.6195,13.6289,196800.0
2014-10-23 12:40:00,14.41,14.41,14.39,14.4,94400.0,13.6289,13.6289,13.61,13.6195,94400.0
2014-10-23 12:45:00,14.4,14.41,14.39,14.4,217600.0,13.6195,13.6289,13.61,13.6195,217600.0
2014-10-23 12:50:00,14.4,14.42,14.4,14.41,92800.0,13.6195,13.6384,13.6195,13.6289,92800.0
2014-10-23 12:55:00,14.41,14.41,14.38,14.4,188800.0,13.6289,13.6289,13.6006,13.6195,188800.0
2014-10-23 13:00:00,14.4,14.41,14.39,14.4,100000.0,13.6195,13.6289,13.61,13.6195,100000.0
2014-10-23 13:05:00,14.4,14.43,14.4,14.42,215200.0,13.6195,13.6479,13.6195,13.6384,215200.0
2014-10-23 13:10:00,14.43,14.43,14.41,14.42,89600.0,13.6479,13.6479,13.6289,13.6384,89600.0
2014-10-23 13:15:00,14.42,14.43,14.42,14.42,162400.0,13.6384,13.6479,13.6384,13.6384,162400.0
2014-10-23 13:20:00,14.42,14.42,14.4,14.41,286400.0,13.6384,13.6384,13.6195,13.6289,286400.0
2014-10-23 13:25:00,14.41,14.44,14.4,14.44,161600.0,13.6289,13.6573,13.6195,13.6573,161600.0
2014-10-23 13:30:00,14.44,14.46,14.43,14.45,240800.0,13.6573,13.6762,13.6479,13.6668,240800.0
2014-10-23 13:35:00,14.45,14.46,14.44,14.45,182400.0,13.6668,13.6762,13.6573,13.6668,182400.0
2014-10-23 13:40:00,14.45,14.46,14.44,14.45,140800.0,13.6668,13.6762,13.6573,13.6668,140800.0
2014-10-23 13:45:00,14.45,14.47,14.44,14.46,359200.0,13.6668,13.6857,13.6573,13.6762,359200.0
2014-10-23 13:50:00,14.46,14.47,14.45,14.45,300000.0,13.6762,13.6857,13.6668,13.6668,300000.0
2014-10-23 13:55:00,14.46,14.46,14.45,14.45,255200.0,13.6762,13.6762,13.6668,13.6668,255200.0
2014-10-23 14:00:00,14.45,14.49,14.45,14.48,587200.0,13.6668,13.7046,13.6668,13.6951,587200.0
2014-10-23 14:05:00,14.48,14.48,14.47,14.48,291200.0,13.6951,13.6951,13.6857,13.6951,291200.0
2014-10-23 14:10:00,14.47,14.51,14.47,14.5,481600.0,13.6857,13.7235,13.6857,13.7141,481600.0
2014-10-23 14:15:00,14.5,14.51,14.49,14.51,408000.0,13.7141,13.7235,13.7046,13.7235,408000.0
2014-10-23 14:20:00,14.51,14.52,14.5,14.52,415200.0,13.7235,13.733,13.7141,13.733,415200.0
2014-10-23 14:25:00,14.52,14.54,14.51,14.53,558400.0,13.733,13.7519,13.7235,13.7424,558400.0
2014-10-23 14:30:00,14.53,14.53,14.51,14.51,368800.0,13.7424,13.7424,13.7235,13.7235,368800.0
2014-10-23 14:35:00,14.51,14.52,14.5,14.51,288000.0,13.7235,13.733,13.7141,13.7235,288000.0
2014-10-23 14:40:00,14.51,14.51,14.49,14.5,712000.0,13.7235,13.7235,13.7046,13.7141,712000.0
2014-10-23 14:45:00,14.5,14.51,14.49,14.51,583200.0,13.7141,13.7235,13.7046,13.7235,583200.0
2014-10-23 14:50:00,14.51,14.51,14.46,14.47,871200.0,13.7235,13.7235,13.6762,13.6857,871200.0
2014-10-23 14:55:00,14.46,14.46,14.37,14.43,1826400.0,13.6762,13.6762,13.5911,13.6479,1826400.0
2014-10-23 15:00:00,14.43,14.43,14.35,14.35,1073600.0,13.6479,13.6479,13.5722,13.5722,1073600.0
2014-10-23 15:05:00,14.35,14.39,14.34,14.37,861600.0,13.5722,13.61,13.5627,13.5911,861600.0
2014-10-23 15:10:00,14.37,14.42,14.35,14.39,778400.0,13.5911,13.6384,13.5722,13.61,778400.0
2014-10-23 15:15:00,14.38,14.41,14.35,14.37,638400.0,13.6006,13.6289,13.5722,13.5911,638400.0
2014-10-23 15:20:00,14.37,14.39,14.35,14.37,538400.0,13.5911,13.61,13.5722,13.5911,538400.0
2014-10-23 15:25:00,14.37,14.38,14.34,14.36,605600.0,13.5911,13.6006,13.5627,13.5817,605600.0
2014-10-23 15:30:00,14.36,14.44,14.35,14.44,517600.0,13.5817,13.6573,13.5722,13.6573,517600.0
2014-10-23 15:35:00,14.44,14.44,14.38,14.4,557600.0,13.6573,13.6573,13.6006,13.6195,557600.0
2014-10-23 15:40:00,14.4,14.4,14.37,14.4,249600.0,13.6195,13.6195,13.5911,13.6195,249600.0
2014-10-23 15:45:00,14.41,14.41,14.39,14.39,169600.0,13.6289,13.6289,13.61,13.61,169600.0
2014-10-23 15:50:00,14.4,14.41,14.35,14.36,705600.0,13.6195,13.6289,13.5722,13.5817,705600.0
2014-10-23 15:55:00,14.36,14.37,14.33,14.36,1020000.0,13.5817,13.5911,13.5533,13.5817,1020000.0
2014-10-24 09:30:00,14.4,14.41,14.36,14.38,870400.0,13.6195,13.6289,13.5817,13.6006,870400.0
2014-10-24 09:35:00,14.38,14.49,14.35,14.46,1350400.0,13.6006,13.7046,13.5722,13.6762,1350400.0
2014-10-24 09:40:00,14.46,14.47,14.44,14.46,825600.0,13.6762,13.6857,13.6573,13.6762,825600.0
2014-10-24 09:45:00,14.46,14.46,14.42,14.43,545600.0,13.6762,13.6762,13.6384,13.6479,545600.0
2014-10-24 09:50:00,14.43,14.43,14.37,14.37,1064800.0,13.6479,13.6479,13.5911,13.5911,1064800.0
2014-10-24 09:55:00,14.38,14.4,14.38,14.38,536800.0,13.6006,13.6195,13.6006,13.6006,536800.0
2014-10-24 10:00:00,14.38,14.43,14.34,14.36,1141600.0,13.6006,13.6479,13.5627,13.5817,1141600.0
2014-10-24 10:05:00,14.36,14.37,14.3,14.35,1824800.0,13.5817,13.5911,13.5249,13.5722,1824800.0
2014-10-24 10:10:00,14.35,14.39,14.33,14.38,975200.0,13.5722,13.61,13.5533,13.6006,975200.0
2014-10-24 10:15:00,14.38,14.41,14.37,14.4,563200.0,13.6006,13.6289,13.5911,13.6195,563200.0
2014-10-24 10:20:00,14.4,14.41,14.37,14.38,345600.0,13.6195,13.6289,13.5911,13.6006,345600.0
2014-10-24 10:25:00,14.37,14.38,14.35,14.37,412000.0,13.5911,13.6006,13.5722,13.5911,412000.0
2014-10-24 10:30:00,14.37,14.42,14.37,14.42,551200.0,13.5911,13.6384,13.5911,13.6384,551200.0
2014-10-24 10:35:00,14.42,14.44,14.41,14.41,669600.0,13.6384,13.6573,13.6289,13.6289,669600.0
2014-10-24 10:40:00,14.42,14.43,14.41,14.42,472800.0,13.6384,13.6479,13.6289,13.6384,472800.0
2014-10-24 10:45:00,14.42,14.42,14.4,14.41,778400.0,13.6384,13.6384,13.6195,13.6289,778400.0
2014-10-24 10:50:00,14.41,14.45,14.41,14.43,544800.0,13.6289,13.6668,13.6289,13.6479,544800.0
2014-10-24 10:55:00,14.43,14.46,14.43,14.45,359200.0,13.6479,13.6762,13.6479,13.6668,359200.0
2014-10-24 11:00:00,14.45,14.46,14.42,14.43,519200.0,13.6668,13.6762,13.6384,13.6479,519200.0
2014-10-24 11:05:00,14.43,14.44,14.42,14.42,226400.0,13.6479,13.6573,13.6384,13.6384,226400.0
2014-10-24 11:10:00,14.42,14.46,14.42,14.43,251200.0,13.6384,13.6762,13.6384,13.6479,251200.0
2014-10-24 11:15:00,14.43,14.47,14.43,14.46,348800.0,13.6479,13.6857,13.6479,13.6762,348800.0
2014-10-24 11:20:00,14.46,14.47,14.46,14.46,290400.0,13.6762,13.6857,13.6762,13.6762,290400.0
2014-10-24 11:25:00,14.46,14.47,14.45,14.46,516000.0,13.6762,13.6857,13.6668,13.6762,516000.0
2014-10-24 11:30:00,14.46,14.47,14.45,14.46,433600.0,13.6762,13.6857,13.6668,13.6762,433600.0
2014-10-24 11:35:00,14.46,14.51,14.46,14.51,1158400.0,13.6762,13.7235,13.6762,13.7235,1158400.0
2014-10-24 11:40:00,14.51,14.53,14.51,14.52,593600.0,13.7235,13.7424,13.7235,13.733,593600.0
2014-10-24 11:45:00,14.52,14.54,14.51,14.52,513600.0,13.733,13.7519,13.7235,13.733,513600.0
2014-10-24 11:50:00,14.52,14.52,14.5,14.5,263200.0,13.733,13.733,13.7141,13.7141,263200.0
2014-10-24 11:55:00,14.5,14.51,14.5,14.51,428000.0,13.7141,13.7235,13.7141,13.7235,428000.0
2014-10-24 12:00:00,14.51,14.51,14.5,14.51,212000.0,13.7235,13.7235,13.7141,13.7235,212000.0
2014-10-24 12:05:00,14.51,14.51,14.49,14.5,300800.0,13.7235,13.7235,13.7046,13.7141,300800.0
2014-10-24 12:10:00,14.5,14.52,14.5,14.52,302400.0,13.7141,13.733,13.7141,13.733,302400.0
2014-10-24 12:15:00,14.52,14.55,14.52,14.53,798400.0,13.733,13.7614,13.733,13.7424,798400.0
2014-10-24 12:20:00,14.53,14.53,14.5,14.51,325600.0,13.7424,13.7424,13.7141,13.7235,325600.0
2014-10-24 12:25:00,14.51,14.52,14.5,14.5,312800.0,13.7235,13.733,13.7141,13.7141,312800.0
2014-10-24 12:30:00,14.51,14.52,14.5,14.51,172800.0,13.7235,13.733,13.7141,13.7235,172800.0
2014-10-24 12:35:00,14.52,14.52,14.49,14.49,145600.0,13.733,13.733,13.7046,13.7046,145600.0
2014-10-24 12:40:00,14.49,14.51,14.49,14.5,135200.0,13.7046,13.7235,13.7046,13.7141,135200.0
2014-10-24 12:45:00,14.5,14.51,14.49,14.5,196000.0,13.7141,13.7235,13.7046,13.7141,196000.0
2014-10-24 12:50:00,14.5,14.5,14.46,14.46,860800.0,13.7141,13.7141,13.6762,13.6762,860800.0
2014-10-24 12:55:00,14.46,14.48,14.46,14.47,191200.0,13.6762,13.6951,13.6762,13.6857,191200.0
2014-10-24 13:00:00,14.47,14.49,14.46,14.46,407200.0,13.6857,13.7046,13.6762,13.6762,407200.0
2014-10-24 13:05:00,14.47,14.47,14.46,14.46,272000.0,13.6857,13.6857,13.6762,13.6762,272000.0
2014-10-24 13:10:00,14.46,14.47,14.44,14.44,424800.0,13.6762,13.6857,13.6573,13.6573,424800.0
2014-10-24 13:15:00,14.44,14.45,14.43,14.43,394400.0,13.6573,13.6668,13.6479,13.6479,394400.0
2014-10-24 13:20:00,14.43,14.45,14.43,14.44,250400.0,13.6479,13.6668,13.6479,13.6573,250400.0
2014-10-24 13:25:00,14.44,14.46,14.44,14.46,403200.0,13.6573,13.6762,13.6573,13.6762,403200.0
2014-10-24 13:30:00,14.45,14.48,14.45,14.48,352800.0,13.6668,13.6951,13.6668,13.6951,352800.0
2014-10-24 13:35:00,14.47,14.5,14.47,14.49,397600.0,13.6857,13.7141,13.6857,13.7046,397600.0
2014-10-24 13:40:00,14.49,14.5,14.49,14.49,456800.0,13.7046,13.7141,13.7046,13.7046,456800.0
2014-10-24 13:45:00,14.49,14.5,14.49,14.5,180000.0,13.7046,13.7141,13.7046,13.7141,180000.0
2014-10-24 13:50:00,14.5,14.51,14.5,14.51,302400.0,13.7141,13.7235,13.7141,13.7235,302400.0
2014-10-24 13:55:00,14.5,14.51,14.49,14.5,701600.0,13.7141,13.7235,13.7046,13.7141,701600.0
2014-10-24 14:00:00,14.5,14.51,14.48,14.49,617600.0,13.7141,13.7235,13.6951,13.7046,617600.0
2014-10-24 14:05:00,14.49,14.52,14.49,14.52,269600.0,13.7046,13.733,13.7046,13.733,269600.0
2014-10-24 14:10:00,14.52,14.52,14.5,14.5,297600.0,13.733,13.733,13.7141,13.7141,297600.0
2014-10-24 14:15:00,14.5,14.52,14.5,14.51,320000.0,13.7141,13.733,13.7141,13.7235,320000.0
2014-10-24 14:20:00,14.51,14.52,14.51,14.52,262400.0,13.7235,13.733,13.7235,13.733,262400.0
2014-10-24 14:25:00,14.52,14.53,14.52,14.52,292000.0,13.733,13.7424,13.733,13.733,292000.0
2014-10-24 14:30:00,14.52,14.53,14.5,14.51,522400.0,13.733,13.7424,13.7141,13.7235,522400.0
2014-10-24 14:35:00,14.51,14.53,14.51,14.53,351200.0,13.7235,13.7424,13.7235,13.7424,351200.0
2014-10-24 14:40:00,14.53,14.54,14.53,14.53,214400.0,13.7424,13.7519,13.7424,13.7424,214400.0
2014-10-24 14:45:00,14.54,14.55,14.53,14.55,219200.0,13.7519,13.7614,13.7424,13.7614,219200.0
2014-10-24 14:50:00,14.55,14.55,14.53,14.53,299200.0,13.7614,13.7614,13.7424,13.7424,299200.0
2014-10-24 14:55:00,14.53,14.54,14.52,14.53,208800.0,13.7424,13.7519,13.733,13.7424,208800.0
2014-10-24 15:00:00,14.53,14.55,14.52,14.54,505600.0,13.7424,13.7614,13.733,13.7519,505600.0
2014-10-24 15:05:00,14.54,14.55,14.53,14.54,513600.0,13.7519,13.7614,13.7424,13.7519,513600.0
2014-10-24 15:10:00,14.54,14.54,14.51,14.51,471200.0,13.7519,13.7519,13.7235,13.7235,471200.0
2014-10-24 15:15:00,14.51,14.53,14.5,14.52,471200.0,13.7235,13.7424,13.7141,13.733,471200.0
2014-10-24 15:20:00,14.53,14.53,14.51,14.52,968000.0,13.7424,13.7424,13.7235,13.733,968000.0
2014-10-24 15:25:00,14.53,14.53,14.51,14.53,517600.0,13.7424,13.7424,13.7235,13.7424,517600.0
2014-10-24 15:30:00,14.53,14.54,14.52,14.53,530400.0,13.7424,13.7519,13.733,13.7424,530400.0
2014-10-24 15:35:00,14.53,14.54,14.52,14.54,321600.0,13.7424,13.7519,13.733,13.7519,321600.0
2014-10-24 15:40:00,14.53,14.57,14.53,14.56,1254400.0,13.7424,13.7803,13.7424,13.7708,1254400.0
2014-10-24 15:45:00,14.56,14.58,14.55,14.56,680000.0,13.7708,13.7897,13.7614,13.7708,680000.0
2014-10-24 15:50:00,14.57,14.58,14.56,14.56,469600.0,13.7803,13.7897,13.7708,13.7708,469600.0
2014-10-24 15:55:00,14.56,14.59,14.56,14.57,1337600.0,13.7708,13.7992,13.7708,13.7803,1337600.0
2014-10-27 09:30:00,14.47,14.48,14.45,14.47,1000000.0,13.6857,13.6951,13.6668,13.6857,1000000.0
2014-10-27 09:35:00,14.47,14.49,14.44,14.48,482400.0,13.6857,13.7046,13.6573,13.6951,482400.0
2014-10-27 09:40:00,14.48,14.49,14.45,14.48,688000.0,13.6951,13.7046,13.6668,13.6951,688000.0
2014-10-27 09:45:00,14.48,14.48,14.44,14.44,762400.0,13.6951,13.6951,13.6573,13.6573,762400.0
2014-10-27 09:50:00,14.44,14.44,14.39,14.41,667200.0,13.6573,13.6573,13.61,13.6289,667200.0
2014-10-27 09:55:00,14.4,14.42,14.39,14.42,192800.0,13.6195,13.6384,13.61,13.6384,192800.0
2014-10-27 10:00:00,14.42,14.43,14.37,14.38,699200.0,13.6384,13.6479,13.5911,13.6006,699200.0
2014-10-27 10:05:00,14.38,14.43,14.38,14.43,887200.0,13.6006,13.6479,13.6006,13.6479,887200.0
2014-10-27 10:10:00,14.43,14.47,14.42,14.46,747200.0,13.6479,13.6857,13.6384,13.6762,747200.0
2014-10-27 10:15:00,14.46,14.49,14.45,14.48,916000.0,13.6762,13.7046,13.6668,13.6951,916000.0
2014-10-27 10:20:00,14.47,14.49,14.46,14.48,363200.0,13.6857,13.7046,13.6762,13.6951,363200.0
2014-10-27 10:25:00,14.48,14.48,14.46,14.46,232000.0,13.6951,13.6951,13.6762,13.6762,232000.0
2014-10-27 10:30:00,14.47,14.47,14.43,14.45,348800.0,13.6857,13.6857,13.6479,13.6668,348800.0
2014-10-27 10:35:00,14.45,14.47,14.43,14.46,356000.0,13.6668,13.6857,13.6479,13.6762,356000.0
2014-10-27 10:40:00,14.46,14.54,14.46,14.53,999200.0,13.6762,13.7519,13.6762,13.7424,999200.0
2014-10-27 10:45:00,14.53,14.55,14.52,14.54,1304000.0,13.7424,13.7614,13.733,13.7519,1304000.0
2014-10-27 10:50:00,14.54,14.54,14.51,14.51,570400.0,13.7519,13.7519,13.7235,13.7235,570400.0
2014-10-27 10:55:00,14.52,14.52,14.49,14.52,433600.0,13.733,13.733,13.7046,13.733,433600.0
2014-10-27 11:00:00,14.52,14.52,14.5,14.52,288000.0,13.733,13.733,13.7141,13.733,288000.0
2014-10-27 11:05:00,14.52,14.55,14.51,14.55,532800.0,13.733,13.7614,13.7235,13.7614,532800.0
2014-10-27 11:10:00,14.55,14.58,14.55,14.55,622400.0,13.7614,13.7897,13.7614,13.7614,622400.0
2014-10-27 11:15:00,14.55,14.56,14.52,14.53,432000.0,13.7614,13.7708,13.733,13.7424,432000.0
2014-10-27 11:20:00,14.53,14.54,14.51,14.53,436000.0,13.7424,13.7519,13.7235,13.7424,436000.0
2014-10-27 11:25:00,14.53,14.54,14.52,14.53,193600.0,13.7424,13.7519,13.733,13.7424,193600.0
2014-10-27 11:30:00,14.53,14.55,14.52,14.52,400800.0,13.7424,13.7614,13.733,13.733,400800.0
2014-10-27 11:35:00,14.51,14.51,14.47,14.48,640000.0,13.7235,13.7235,13.6857,13.6951,640000.0
2014-10-27 11:40:00,14.48,14.49,14.47,14.48,309600.0,13.6951,13.7046,13.6857,13.6951,309600.0
2014-10-27 11:45:00,14.49,14.49,14.45,14.47,330400.0,13.7046,13.7046,13.6668,13.6857,330400.0
2014-10-27 11:50:00,14.47,14.47,14.44,14.45,448000.0,13.6857,13.6857,13.6573,13.6668,448000.0
2014-10-27 11:55:00,14.45,14.47,14.45,14.46,404800.0,13.6668,13.6857,13.6668,13.6762,404800.0
2014-10-27 12:00:00,14.45,14.48,14.45,14.47,320800.0,13.6668,13.6951,13.6668,13.6857,320800.0
2014-10-27 12:05:00,14.47,14.52,14.47,14.5,590400.0,13.6857,13.733,13.6857,13.7141,590400.0
2014-10-27 12:10:00,14.5,14.51,14.49,14.5,120800.0,13.7141,13.7235,13.7046,13.7141,120800.0
2014-10-27 12:15:00,14.51,14.51,14.46,14.48,402400.0,13.7235,13.7235,13.6762,13.6951,402400.0
2014-10-27 12:20:00,14.49,14.5,14.46,14.47,244000.0,13.7046,13.7141,13.6762,13.6857,244000.0
2014-10-27 12:25:00,14.47,14.49,14.46,14.46,203200.0,13.6857,13.7046,13.6762,13.6762,203200.0
2014-10-27 12:30:00,14.46,14.47,14.45,14.47,216000.0,13.6762,13.6857,13.6668,13.6857,216000.0
2014-10-27 12:35:00,14.47,14.49,14.47,14.48,200800.0,13.6857,13.7046,13.6857,13.6951,200800.0
2014-10-27 12:40:00,14.47,14.49,14.46,14.49,157600.0,13.6857,13.7046,13.6762,13.7046,157600.0
2014-10-27 12:45:00,14.49,14.51,14.47,14.47,629600.0,13.7046,13.7235,13.6857,13.6857,629600.0
2014-10-27 12:50:00,14.47,14.49,14.47,14.48,244800.0,13.6857,13.7046,13.6857,13.6951,244800.0
2014-10-27 12:55:00,14.48,14.5,14.48,14.49,241600.0,13.6951,13.7141,13.6951,13.7046,241600.0
2014-10-27 13:00:00,14.49,14.54,14.49,14.54,795200.0,13.7046,13.7519,13.7046,13.7519,795200.0
2014-10-27 13:05:00,14.54,14.55,14.53,14.53,453600.0,13.7519,13.7614,13.7424,13.7424,453600.0
2014-10-27 13:10:00,14.53,14.55,14.52,14.55,284800.0,13.7424,13.7614,13.733,13.7614,284800.0
2014-10-27 13:15:00,14.55,14.56,14.54,14.56,374400.0,13.7614,13.7708,13.7519,13.7708,374400.0
2014-10-27 13:20:00,14.56,14.56,14.54,14.54,492000.0,13.7708,13.7708,13.7519,13.7519,492000.0
2014-10-27 13:25:00,14.54,14.54,14.52,14.53,320000.0,13.7519,13.7519,13.733,13.7424,320000.0
2014-10-27 13:30:00,14.53,14.54,14.51,14.51,252000.0,13.7424,13.7519,13.7235,13.7235,252000.0
2014-10-27 13:35:00,14.51,14.52,14.5,14.51,412000.0,13.7235,13.733,13.7141,13.7235,412000.0
2014-10-27 13:40:00,14.51,14.52,14.5,14.5,301600.0,13.7235,13.733,13.7141,13.7141,301600.0
2014-10-27 13:45:00,14.5,14.51,14.49,14.5,333600.0,13.7141,13.7235,13.7046,13.7141,333600.0
2014-10-27 13:50:00,14.51,14.51,14.49,14.5,480000.0,13.7235,13.7235,13.7046,13.7141,480000.0
2014-10-27 13:55:00,14.5,14.51,14.5,14.5,222400.0,13.7141,13.7235,13.7141,13.7141,222400.0
2014-10-27 14:00:00,14.5,14.5,14.49,14.49,428800.0,13.7141,13.7141,13.7046,13.7046,428800.0
2014-10-27 14:05:00,14.49,14.5,14.48,14.5,249600.0,13.7046,13.7141,13.6951,13.7141,249600.0
2014-10-27 14:10:00,14.5,14.52,14.5,14.52,288000.0,13.7141,13.733,13.7141,13.733,288000.0
2014-10-27 14:15:00,14.52,14.53,14.51,14.53,358400.0,13.733,13.7424,13.7235,13.7424,358400.0
2014-10-27 14:20:00,14.53,14.53,14.52,14.52,269600.0,13.7424,13.7424,13.733,13.733,269600.0
2014-10-27 14:25:00,14.52,14.52,14.49,14.51,505600.0,13.733,13.733,13.7046,13.7235,505600.0
2014-10-27 14:30:00,14.5,14.51,14.48,14.51,410400.0,13.7141,13.7235,13.6951,13.7235,410400.0
2014-10-27 14:35:00,14.51,14.52,14.5,14.51,241600.0,13.7235,13.733,13.7141,13.7235,241600.0
2014-10-27 14:40:00,14.51,14.52,14.49,14.51,304000.0,13.7235,13.733,13.7046,13.7235,304000.0
2014-10-27 14:45:00,14.51,14.51,14.49,14.51,198400.0,13.7235,13.7235,13.7046,13.7235,198400.0
2014-10-27 14:50:00,14.51,14.52,14.48,14.49,348800.0,13.7235,13.733,13.6951,13.7046,348800.0
2014-10-27 14:55:00,14.48,14.49,14.47,14.49,375200.0,13.6951,13.7046,13.6857,13.7046,375200.0
2014-10-27 15:00:00,14.49,14.51,14.49,14.51,376800.0,13.7046,13.7235,13.7046,13.7235,376800.0
2014-10-27 15:05:00,14.51,14.52,14.49,14.5,361600.0,13.7235,13.733,13.7046,13.7141,361600.0
2014-10-27 15:10:00,14.49,14.51,14.49,14.49,320800.0,13.7046,13.7235,13.7046,13.7046,320800.0
2014-10-27 15:15:00,14.5,14.53,14.49,14.52,499200.0,13.7141,13.7424,13.7046,13.733,499200.0
2014-10-27 15:20:00,14.52,14.52,14.51,14.51,241600.0,13.733,13.733,13.7235,13.7235,241600.0
2014-10-27 15:25:00,14.51,14.52,14.5,14.5,266400.0,13.7235,13.733,13.7141,13.7141,266400.0
2014-10-27 15:30:00,14.5,14.52,14.49,14.52,403200.0,13.7141,13.733,13.7046,13.733,403200.0
2014-10-27 15:35:00,14.52,14.53,14.51,14.52,390400.0,13.733,13.7424,13.7235,13.733,390400.0
2014-10-27 15:40:00,14.51,14.55,14.51,14.54,573600.0,13.7235,13.7614,13.7235,13.7519,573600.0
2014-10-27 15:45:00,14.54,14.54,14.52,14.54,584000.0,13.7519,13.7519,13.733,13.7519,584000.0
2014-10-27 15:50:00,14.54,14.55,14.52,14.54,784000.0,13.7519,13.7614,13.733,13.7519,784000.0
2014-10-27 15:55:00,14.54,14.56,14.52,14.53,1657600.0,13.7519,13.7708,13.733,13.7424,1657600.0
2014-10-28 09:30:00,14.64,14.67,14.63,14.67,812800.0,13.8465,13.8749,13.837,13.8749,812800.0
2014-10-28 09:35:00,14.67,14.69,14.65,14.66,813600.0,13.8749,13.8938,13.8559,13.8654,813600.0
2014-10-28 09:40:00,14.66,14.66,14.62,14.65,980800.0,13.8654,13.8654,13.8276,13.8559,980800.0
2014-10-28 09:45:00,14.65,14.68,14.64,14.68,420000.0,13.8559,13.8843,13.8465,13.8843,420000.0
2014-10-28 09:50:00,14.68,14.7,14.68,14.68,732000.0,13.8843,13.9032,13.8843,13.8843,732000.0
2014-10-28 09:55:00,14.68,14.69,14.66,14.67,302400.0,13.8843,13.8938,13.8654,13.8749,302400.0
2014-10-28 10:00:00,14.67,14.7,14.66,14.7,1014400.0,13.8749,13.9032,13.8654,13.9032,1014400.0
2014-10-28 10:05:00,14.7,14.71,14.66,14.68,717600.0,13.9032,13.9127,13.8654,13.8843,717600.0
2014-10-28 10:10:00,14.67,14.69,14.66,14.68,235200.0,13.8749,13.8938,13.8654,13.8843,235200.0
2014-10-28 10:15:00,14.68,14.69,14.65,14.65,508800.0,13.8843,13.8938,13.8559,13.8559,508800.0
2014-10-28 10:20:00,14.65,14.66,14.64,14.66,362400.0,13.8559,13.8654,13.8465,13.8654,362400.0
2014-10-28 10:25:00,14.66,14.66,14.64,14.66,619200.0,13.8654,13.8654,13.8465,13.8654,619200.0
2014-10-28 10:30:00,14.66,14.67,14.65,14.67,500000.0,13.8654,13.8749,13.8559,13.8749,500000.0
2014-10-28 10:35:00,14.66,14.68,14.65,14.68,396000.0,13.8654,13.8843,13.8559,13.8843,396000.0
2014-10-28 10:40:00,14.68,14.68,14.67,14.68,153600.0,13.8843,13.8843,13.8749,13.8843,153600.0
2014-10-28 10:45:00,14.68,14.69,14.65,14.66,500800.0,13.8843,13.8938,13.8559,13.8654,500800.0
2014-10-28 10:50:00,14.66,14.68,14.65,14.68,240800.0,13.8654,13.8843,13.8559,13.8843,240800.0
2014-10-28 10:55:00,14.68,14.69,14.67,14.68,272800.0,13.8843,13.8938,13.8749,13.8843,272800.0
2014-10-28 11:00:00,14.68,14.7,14.67,14.69,332000.0,13.8843,13.9032,13.8749,13.8938,332000.0
2014-10-28 11:05:00,14.69,14.7,14.69,14.69,422400.0,13.8938,13.9032,13.8938,13.8938,422400.0
2014-10-28 11:10:00,14.7,14.7,14.68,14.69,191200.0,13.9032,13.9032,13.8843,13.8938,191200.0
2014-10-28 11:15:00,14.69,14.72,14.69,14.71,534400.0,13.8938,13.9221,13.8938,13.9127,534400.0
2014-10-28 11:20:00,14.72,14.72,14.71,14.72,353600.0,13.9221,13.9221,13.9127,13.9221,353600.0
2014-10-28 11:25:00,14.72,14.72,14.71,14.71,165600.0,13.9221,13.9221,13.9127,13.9127,165600.0
2014-10-28 11:30:00,14.71,14.72,14.71,14.71,180800.0,13.9127,13.9221,13.9127,13.9127,180800.0
2014-10-28 11:35:00,14.7,14.71,14.69,14.71,201600.0,13.9032,13.9127,13.8938,13.9127,201600.0
2014-10-28 11:40:00,14.7,14.72,14.69,14.69,331200.0,13.9032,13.9221,13.8938,13.8938,331200.0
2014-10-28 11:45:00,14.69,14.71,14.68,14.68,255200.0,13.8938,13.9127,13.8843,13.8843,255200.0
2014-10-28 11:50:00,14.68,14.68,14.66,14.67,340800.0,13.8843,13.8843,13.8654,13.8749,340800.0
2014-10-28 11:55:00,14.67,14.68,14.66,14.66,256000.0,13.8749,13.8843,13.8654,13.8654,256000.0
2014-10-28 12:00:00,14.66,14.68,14.66,14.68,283200.0,13.8654,13.8843,13.8654,13.8843,283200.0
2014-10-28 12:05:00,14.68,14.69,14.68,14.69,207200.0,13.8843,13.8938,13.8843,13.8938,207200.0
2014-10-28 12:10:00,14.69,14.7,14.69,14.69,219200.0,13.8938,13.9032,13.8938,13.8938,219200.0
2014-10-28 12:15:00,14.69,14.7,14.68,14.68,132800.0,13.8938,13.9032,13.8843,13.8843,132800.0
2014-10-28 12:20:00,14.68,14.7,14.68,14.69,92800.0,13.8843,13.9032,13.8843,13.8938,92800.0
2014-10-28 12:25:00,14.69,14.7,14.69,14.69,199200.0,13.8938,13.9032,13.8938,13.8938,199200.0
2014-10-28 12:30:00,14.69,14.7,14.68,14.7,210400.0,13.8938,13.9032,13.8843,13.9032,210400.0
2014-10-28 12:35:00,14.69,14.7,14.68,14.68,109600.0,13.8938,13.9032,13.8843,13.8843,109600.0
2014-10-28 12:40:00,14.68,14.68,14.67,14.68,85600.0,13.8843,13.8843,13.8749,13.8843,85600.0
2014-10-28 12:45:00,14.68,14.68,14.65,14.67,232800.0,13.8843,13.8843,13.8559,13.8749,232800.0
2014-10-28 12:50:00,14.66,14.68,14.66,14.67,135200.0,13.8654,13.8843,13.8654,13.8749,135200.0
2014-10-28 12:55:00,14.68,14.68,14.67,14.68,133600.0,13.8843,13.8843,13.8749,13.8843,133600.0
2014-10-28 13:00:00,14.68,14.7,14.67,14.7,142400.0,13.8843,13.9032,13.8749,13.9032,142400.0
2014-10-28 13:05:00,14.7,14.7,14.69,14.69,36800.0,13.9032,13.9032,13.8938,13.8938,36800.0
2014-10-28 13:10:00,14.69,14.7,14.69,14.69,39200.0,13.8938,13.9032,13.8938,13.8938,39200.0
2014-10-28 13:15:00,14.69,14.69,14.68,14.68,172800.0,13.8938,13.8938,13.8843,13.8843,172800.0
2014-10-28 13:20:00,14.69,14.7,14.69,14.7,163200.0,13.8938,13.9032,13.8938,13.9032,163200.0
2014-10-28 13:25:00,14.7,14.71,14.7,14.7,121600.0,13.9032,13.9127,13.9032,13.9032,121600.0
2014-10-28 13:30:00,14.7,14.71,14.69,14.7,287200.0,13.9032,13.9127,13.8938,13.9032,287200.0
2014-10-28 13:35:00,14.7,14.71,14.7,14.71,330400.0,13.9032,13.9127,13.9032,13.9127,330400.0
2014-10-28 13:40:00,14.71,14.73,14.71,14.72,567200.0,13.9127,13.9316,13.9127,13.9221,567200.0
2014-10-28 13:45:00,14.72,14.73,14.71,14.72,184800.0,13.9221,13.9316,13.9127,13.9221,184800.0
2014-10-28 13:50:00,14.72,14.73,14.72,14.72,112800.0,13.9221,13.9316,13.9221,13.9221,112800.0
2014-10-28 13:55:00,14.72,14.74,14.72,14.73,282400.0,13.9221,13.9411,13.9221,13.9316,282400.0
2014-10-28 14:00:00,14.73,14.74,14.72,14.73,430400.0,13.9316,13.9411,13.9221,13.9316,430400.0
2014-10-28 14:05:00,14.73,14.73,14.72,14.73,396800.0,13.9316,13.9316,13.9221,13.9316,396800.0
2014-10-28 14:10:00,14.73,14.73,14.73,14.73,360800.0,13.9316,13.9316,13.9316,13.9316,360800.0
2014-10-28 14:15:00,14.73,14.74,14.72,14.72,227200.0,13.9316,13.9411,13.9221,13.9221,227200.0
2014-10-28 14:20:00,14.72,14.73,14.72,14.73,217600.0,13.9221,13.9316,13.9221,13.9316,217600.0
2014-10-28 14:25:00,14.73,14.76,14.73,14.76,456800.0,13.9316,13.96,13.9316,13.96,456800.0
2014-10-28 14:30:00,14.76,14.77,14.75,14.76,716000.0,13.96,13.9694,13.9505,13.96,716000.0
2014-10-28 14:35:00,14.76,14.76,14.75,14.76,371200.0,13.96,13.96,13.9505,13.96,371200.0
2014-10-28 14:40:00,14.76,14.76,14.75,14.76,232000.0,13.96,13.96,13.9505,13.96,232000.0
2014-10-28 14:45:00,14.76,14.76,14.74,14.75,375200.0,13.96,13.96,13.9411,13.9505,375200.0
2014-10-28 14:50:00,14.75,14.75,14.74,14.75,258400.0,13.9505,13.9505,13.9411,13.9505,258400.0
2014-10-28 14:55:00,14.76,14.76,14.75,14.75,260800.0,13.96,13.96,13.9505,13.9505,260800.0
2014-10-28 15:00:00,14.76,14.81,14.75,14.8,906400.0,13.96,14.0073,13.9505,13.9978,906400.0
2014-10-28 15:05:00,14.8,14.81,14.8,14.81,340000.0,13.9978,14.0073,13.9978,14.0073,340000.0
2014-10-28 15:10:00,14.81,14.82,14.8,14.81,341600.0,14.0073,14.0167,13.9978,14.0073,341600.0
2014-10-28 15:15:00,14.82,14.83,14.82,14.82,360800.0,14.0167,14.0262,14.0167,14.0167,360800.0
2014-10-28 15:20:00,14.82,14.82,14.81,14.82,315200.0,14.0167,14.0167,14.0073,14.0167,315200.0
2014-10-28 15:25:00,14.82,14.84,14.81,14.83,402400.0,14.0167,14.0356,14.0073,14.0262,402400.0
2014-10-28 15:30:00,14.83,14.86,14.83,14.85,564800.0,14.0262,14.0546,14.0262,14.0451,564800.0
2014-10-28 15:35:00,14.85,14.86,14.85,14.86,288000.0,14.0451,14.0546,14.0451,14.0546,288000.0
2014-10-28 15:40:00,14.86,14.86,14.84,14.84,494400.0,14.0546,14.0546,14.0356,14.0356,494400.0
2014-10-28 15:45:00,14.84,14.85,14.81,14.81,676000.0,14.0356,14.0451,14.0073,14.0073,676000.0
2014-10-28 15:50:00,14.81,14.84,14.81,14.84,280800.0,14.0073,14.0356,14.0073,14.0356,280800.0
2014-10-28 15:55:00,14.84,14.87,14.84,14.86,1033600.0,14.0356,14.064,14.0356,14.0546,1033600.0
2014-10-29 09:30:00,14.89,14.91,14.88,14.9,1096000.0,14.0829,14.1018,14.0735,14.0924,1096000.0
2014-10-29 09:35:00,14.9,14.95,14.89,14.94,1327200.0,14.0924,14.1397,14.0829,14.1302,1327200.0
2014-10-29 09:40:00,14.94,14.95,14.93,14.94,647200.0,14.1302,14.1397,14.1208,14.1302,647200.0
2014-10-29 09:45:00,14.95,14.95,14.92,14.93,580800.0,14.1397,14.1397,14.1113,14.1208,580800.0
2014-10-29 09:50:00,14.93,14.95,14.92,14.95,417600.0,14.1208,14.1397,14.1113,14.1397,417600.0
2014-10-29 09:55:00,14.95,14.97,14.95,14.97,780800.0,14.1397,14.1586,14.1397,14.1586,780800.0
2014-10-29 10:00:00,14.97,14.98,14.93,14.94,603200.0,14.1586,14.168,14.1208,14.1302,603200.0
2014-10-29 10:05:00,14.94,14.94,14.92,14.92,822400.0,14.1302,14.1302,14.1113,14.1113,822400.0
2014-10-29 10:10:00,14.92,14.92,14.9,14.91,695200.0,14.1113,14.1113,14.0924,14.1018,695200.0
2014-10-29 10:15:00,14.91,14.94,14.9,14.92,644000.0,14.1018,14.1302,14.0924,14.1113,644000.0
2014-10-29 10:20:00,14.92,14.92,14.9,14.91,327200.0,14.1113,14.1113,14.0924,14.1018,327200.0
2014-10-29 10:25:00,14.91,14.92,14.87,14.89,1594400.0,14.1018,14.1113,14.064,14.0829,1594400.0
2014-10-29 10:30:00,14.89,14.93,14.89,14.92,740000.0,14.0829,14.1208,14.0829,14.1113,740000.0
2014-10-29 10:35:00,14.92,14.92,14.9,14.9,456800.0,14.1113,14.1113,14.0924,14.0924,456800.0
2014-10-29 10:40:00,14.9,14.91,14.88,14.9,488000.0,14.0924,14.1018,14.0735,14.0924,488000.0
2014-10-29 10:45:00,14.9,14.9,14.86,14.86,1621600.0,14.0924,14.0924,14.0546,14.0546,1621600.0
2014-10-29 10:50:00,14.86,14.87,14.84,14.85,528000.0,14.0546,14.064,14.0356,14.0451,528000.0
2014-10-29 10:55:00,14.84,14.86,14.84,14.86,446400.0,14.0356,14.0546,14.0356,14.0546,446400.0
2014-10-29 11:00:00,14.86,14.87,14.85,14.86,485600.0,14.0546,14.064,14.0451,14.0546,485600.0
2014-10-29 11:05:00,14.86,14.88,14.86,14.87,208000.0,14.0546,14.0735,14.0546,14.064,208000.0
2014-10-29 11:10:00,14.88,14.88,14.87,14.87,172800.0,14.0735,14.0735,14.064,14.064,172800.0
2014-10-29 11:15:00,14.87,14.87,14.85,14.86,340800.0,14.064,14.064,14.0451,14.0546,340800.0
2014-10-29 11:20:00,14.87,14.88,14.87,14.88,189600.0,14.064,14.0735,14.064,14.0735,189600.0
2014-10-29 11:25:00,14.88,14.9,14.88,14.89,307200.0,14.0735,14.0924,14.0735,14.0829,307200.0
2014-10-29 11:30:00,14.89,14.9,14.87,14.87,263200.0,14.0829,14.0924,14.064,14.064,263200.0
2014-10-29 11:35:00,14.87,14.87,14.86,14.87,334400.0,14.064,14.064,14.0546,14.064,334400.0
2014-10-29 11:40:00,14.86,14.89,14.86,14.88,164000.0,14.0546,14.0829,14.0546,14.0735,164000.0
2014-10-29 11:45:00,14.88,14.89,14.87,14.88,216800.0,14.0735,14.0829,14.064,14.0735,216800.0
2014-10-29 11:50:00,14.88,14.89,14.87,14.88,133600.0,14.0735,14.0829,14.064,14.0735,133600.0
2014-10-29 11:55:00,14.88,14.88,14.86,14.88,208800.0,14.0735,14.0735,14.0546,14.0735,208800.0
2014-10-29 12:00:00,14.88,14.88,14.82,14.82,469600.0,14.0735,14.0735,14.0167,14.0167,469600.0
2014-10-29 12:05:00,14.83,14.85,14.82,14.85,193600.0,14.0262,14.0451,14.0167,14.0451,193600.0
2014-10-29 12:10:00,14.85,14.86,14.84,14.85,130400.0,14.0451,14.0546,14.0356,14.0451,130400.0
2014-10-29 12:15:00,14.85,14.85,14.84,14.84,152000.0,14.0451,14.0451,14.0356,14.0356,152000.0
2014-10-29 12:20:00,14.84,14.84,14.82,14.83,129600.0,14.0356,14.0356,14.0167,14.0262,129600.0
2014-10-29 12:25:00,14.83,14.83,14.81,14.81,327200.0,14.0262,14.0262,14.0073,14.0073,327200.0
2014-10-29 12:30:00,14.81,14.82,14.8,14.82,526400.0,14.0073,14.0167,13.9978,14.0167,526400.0
2014-10-29 12:35:00,14.82,14.83,14.81,14.82,331200.0,14.0167,14.0262,14.0073,14.0167,331200.0
2014-10-29 12:40:00,14.82,14.83,14.82,14.82,127200.0,14.0167,14.0262,14.0167,14.0167,127200.0
2014-10-29 12:45:00,14.82,14.83,14.81,14.82,446400.0,14.0167,14.0262,14.0073,14.0167,446400.0
2014-10-29 12:50:00,14.82,14.83,14.81,14.82,288800.0,14.0167,14.0262,14.0073,14.0167,288800.0
2014-10-29 12:55:00,14.81,14.84,14.81,14.82,406400.0,14.0073,14.0356,14.0073,14.0167,406400.0
2014-10-29 13:00:00,14.82,14.83,14.82,14.82,117600.0,14.0167,14.0262,14.0167,14.0167,117600.0
2014-10-29 13:05:00,14.82,14.83,14.81,14.81,284800.0,14.0167,14.0262,14.0073,14.0073,284800.0
2014-10-29 13:10:00,14.81,14.83,14.81,14.82,236000.0,14.0073,14.0262,14.0073,14.0167,236000.0
2014-10-29 13:15:00,14.82,14.82,14.81,14.81,157600.0,14.0167,14.0167,14.0073,14.0073,157600.0
2014-10-29 13:20:00,14.81,14.83,14.81,14.82,210400.0,14.0073,14.0262,14.0073,14.0167,210400.0
2014-10-29 13:25:00,14.82,14.83,14.82,14.83,252000.0,14.0167,14.0262,14.0167,14.0262,252000.0
2014-10-29 13:30:00,14.82,14.83,14.8,14.8,271200.0,14.0167,14.0262,13.9978,13.9978,271200.0
2014-10-29 13:35:00,14.8,14.81,14.78,14.78,781600.0,13.9978,14.0073,13.9789,13.9789,781600.0
2014-10-29 13:40:00,14.78,14.79,14.77,14.77,583200.0,13.9789,13.9883,13.9694,13.9694,583200.0
2014-10-29 13:45:00,14.77,14.8,14.77,14.79,705600.0,13.9694,13.9978,13.9694,13.9883,705600.0
2014-10-29 13:50:00,14.79,14.8,14.78,14.8,157600.0,13.9883,13.9978,13.9789,13.9978,157600.0
2014-10-29 13:55:00,14.8,14.82,14.8,14.81,326400.0,13.9978,14.0167,13.9978,14.0073,326400.0
2014-10-29 14:00:00,14.79,14.8,14.72,14.72,1345600.0,13.9883,13.9978,13.9221,13.9221,1345600.0
2014-10-29 14:05:00,14.73,14.75,14.68,14.74,1457600.0,13.9316,13.9505,13.8843,13.9411,1457600.0
2014-10-29 14:10:00,14.74,14.78,14.71,14.71,1564000.0,13.9411,13.9789,13.9127,13.9127,1564000.0
2014-10-29 14:15:00,14.71,14.71,14.63,14.69,2504000.0,13.9127,13.9127,13.837,13.8938,2504000.0
2014-10-29 14:20:00,14.69,14.77,14.69,14.76,1128800.0,13.8938,13.9694,13.8938,13.96,1128800.0
2014-10-29 14:25:00,14.76,14.8,14.75,14.79,3464000.0,13.96,13.9978,13.9505,13.9883,3464000.0
2014-10-29 14:30:00,14.79,14.81,14.73,14.78,929600.0,13.9883,14.0073,13.9316,13.9789,929600.0
2014-10-29 14:35:00,14.79,14.81,14.76,14.76,903200.0,13.9883,14.0073,13.96,13.96,903200.0
2014-10-29 14:40:00,14.76,14.8,14.75,14.76,714400.0,13.96,13.9978,13.9505,13.96,714400.0
2014-10-29 14:45:00,14.76,14.76,14.7,14.72,1705600.0,13.96,13.96,13.9032,13.9221,1705600.0
2014-10-29 14:50:00,14.72,14.72,14.69,14.72,569600.0,13.9221,13.9221,13.8938,13.9221,569600.0
2014-10-29 14:55:00,14.72,14.78,14.71,14.77,368800.0,13.9221,13.9789,13.9127,13.9694,368800.0
2014-10-29 15:00:00,14.77,14.77,14.72,14.72,300000.0,13.9694,13.9694,13.9221,13.9221,300000.0
2014-10-29 15:05:00,14.72,14.73,14.67,14.67,1060000.0,13.9221,13.9316,13.8749,13.8749,1060000.0
2014-10-29 15:10:00,14.68,14.71,14.65,14.7,434400.0,13.8843,13.9127,13.8559,13.9032,434400.0
2014-10-29 15:15:00,14.7,14.74,14.69,14.74,1114400.0,13.9032,13.9411,13.8938,13.9411,1114400.0
2014-10-29 15:20:00,14.74,14.75,14.72,14.72,404800.0,13.9411,13.9505,13.9221,13.9221,404800.0
2014-10-29 15:25:00,14.73,14.76,14.73,14.76,346400.0,13.9316,13.96,13.9316,13.96,346400.0
2014-10-29 15:30:00,14.76,14.85,14.76,14.82,832000.0,13.96,14.0451,13.96,14.0167,832000.0
2014-10-29 15:35:00,14.81,14.85,14.79,14.84,627200.0,14.0073,14.0451,13.9883,14.0356,627200.0
2014-10-29 15:40:00,14.85,14.87,14.84,14.85,638400.0,14.0451,14.064,14.0356,14.0451,638400.0
2014-10-29 15:45:00,14.85,14.86,14.83,14.84,717600.0,14.0451,14.0546,14.0262,14.0356,717600.0
2014-10-29 15:50:00,14.84,14.84,14.83,14.83,648000.0,14.0356,14.0356,14.0262,14.0262,648000.0
2014-10-29 15:55:00,14.83,14.84,14.82,14.83,765600.0,14.0262,14.0356,14.0167,14.0262,765600.0
2014-10-30 09:30:00,14.74,14.8,14.74,14.8,1939200.0,13.9411,13.9978,13.9411,13.9978,1939200.0
2014-10-30 09:35:00,14.8,14.84,14.79,14.81,1136800.0,13.9978,14.0356,13.9883,14.0073,1136800.0
2014-10-30 09:40:00,14.81,14.85,14.79,14.84,540000.0,14.0073,14.0451,13.9883,14.0356,540000.0
2014-10-30 09:45:00,14.84,14.84,14.8,14.83,540000.0,14.0356,14.0356,13.9978,14.0262,540000.0
2014-10-30 09:50:00,14.83,14.86,14.82,14.82,602400.0,14.0262,14.0546,14.0167,14.0167,602400.0
2014-10-30 09:55:00,14.82,14.82,14.75,14.76,799200.0,14.0167,14.0167,13.9505,13.96,799200.0
2014-10-30 10:00:00,14.76,14.77,14.72,14.76,932800.0,13.96,13.9694,13.9221,13.96,932800.0
2014-10-30 10:05:00,14.76,14.79,14.75,14.77,620000.0,13.96,13.9883,13.9505,13.9694,620000.0
2014-10-30 10:10:00,14.77,14.79,14.75,14.78,328000.0,13.9694,13.9883,13.9505,13.9789,328000.0
2014-10-30 10:15:00,14.78,14.81,14.75,14.81,535200.0,13.9789,14.0073,13.9505,14.0073,535200.0
2014-10-30 10:20:00,14.8,14.83,14.79,14.82,496000.0,13.9978,14.0262,13.9883,14.0167,496000.0
2014-10-30 10:25:00,14.82,14.83,14.81,14.82,356800.0,14.0167,14.0262,14.0073,14.0167,356800.0
2014-10-30 10:30:00,14.82,14.85,14.81,14.82,490400.0,14.0167,14.0451,14.0073,14.0167,490400.0
2014-10-30 10:35:00,14.82,14.82,14.79,14.8,540000.0,14.0167,14.0167,13.9883,13.9978,540000.0
2014-10-30 10:40:00,14.8,14.81,14.78,14.81,458400.0,13.9978,14.0073,13.9789,14.0073,458400.0
2014-10-30 10:45:00,14.81,14.83,14.78,14.78,560800.0,14.0073,14.0262,13.9789,13.9789,560800.0
2014-10-30 10:50:00,14.78,14.81,14.78,14.81,266400.0,13.9789,14.0073,13.9789,14.0073,266400.0
2014-10-30 10:55:00,14.81,14.85,14.8,14.85,662400.0,14.0073,14.0451,13.9978,14.0451,662400.0
2014-10-30 11:00:00,14.85,14.88,14.85,14.86,772800.0,14.0451,14.0735,14.0451,14.0546,772800.0
2014-10-30 11:05:00,14.86,14.86,14.84,14.86,544800.0,14.0546,14.0546,14.0356,14.0546,544800.0
2014-10-30 11:10:00,14.86,14.88,14.85,14.88,451200.0,14.0546,14.0735,14.0451,14.0735,451200.0
2014-10-30 11:15:00,14.88,14.89,14.87,14.87,405600.0,14.0735,14.0829,14.064,14.064,405600.0
2014-10-30 11:20:00,14.87,14.88,14.84,14.85,299200.0,14.064,14.0735,14.0356,14.0451,299200.0
2014-10-30 11:25:00,14.85,14.86,14.84,14.86,250400.0,14.0451,14.0546,14.0356,14.0546,250400.0
2014-10-30 11:30:00,14.86,14.87,14.85,14.87,297600.0,14.0546,14.064,14.0451,14.064,297600.0
2014-10-30 11:35:00,14.87,14.89,14.86,14.86,226400.0,14.064,14.0829,14.0546,14.0546,226400.0
2014-10-30 11:40:00,14.87,14.88,14.86,14.88,137600.0,14.064,14.0735,14.0546,14.0735,137600.0
2014-10-30 11:45:00,14.88,14.92,14.88,14.89,446400.0,14.0735,14.1113,14.0735,14.0829,446400.0
2014-10-30 11:50:00,14.89,14.9,14.88,14.9,162400.0,14.0829,14.0924,14.0735,14.0924,162400.0
2014-10-30 11:55:00,14.9,14.92,14.9,14.92,487200.0,14.0924,14.1113,14.0924,14.1113,487200.0
2014-10-30 12:00:00,14.92,14.93,14.9,14.9,171200.0,14.1113,14.1208,14.0924,14.0924,171200.0
2014-10-30 12:05:00,14.9,14.91,14.9,14.91,166400.0,14.0924,14.1018,14.0924,14.1018,166400.0
2014-10-30 12:10:00,14.92,14.92,14.9,14.91,227200.0,14.1113,14.1113,14.0924,14.1018,227200.0
2014-10-30 12:15:00,14.91,14.92,14.89,14.9,291200.0,14.1018,14.1113,14.0829,14.0924,291200.0
2014-10-30 12:20:00,14.9,14.92,14.9,14.92,388800.0,14.0924,14.1113,14.0924,14.1113,388800.0
2014-10-30 12:25:00,14.91,14.94,14.91,14.92,390400.0,14.1018,14.1302,14.1018,14.1113,390400.0
2014-10-30 12:30:00,14.92,14.95,14.92,14.95,384000.0,14.1113,14.1397,14.1113,14.1397,384000.0
2014-10-30 12:35:00,14.95,14.95,14.94,14.94,370400.0,14.1397,14.1397,14.1302,14.1302,370400.0
2014-10-30 12:40:00,14.94,14.94,14.94,14.94,184000.0,14.1302,14.1302,14.1302,14.1302,184000.0
2014-10-30 12:45:00,14.94,14.95,14.94,14.95,200800.0,14.1302,14.1397,14.1302,14.1397,200800.0
2014-10-30 12:50:00,14.94,14.94,14.93,14.94,175200.0,14.1302,14.1302,14.1208,14.1302,175200.0
2014-10-30 12:55:00,14.93,14.94,14.93,14.94,285600.0,14.1208,14.1302,14.1208,14.1302,285600.0
2014-10-30 13:00:00,14.94,14.95,14.94,14.94,264800.0,14.1302,14.1397,14.1302,14.1302,264800.0
2014-10-30 13:05:00,14.94,14.95,14.94,14.94,95200.0,14.1302,14.1397,14.1302,14.1302,95200.0
2014-10-30 13:10:00,14.95,14.96,14.94,14.95,164000.0,14.1397,14.1491,14.1302,14.1397,164000.0
2014-10-30 13:15:00,14.95,15.03,14.95,15.0,940800.0,14.1397,14.2153,14.1397,14.187,940800.0
2014-10-30 13:20:00,15.0,15.05,15.0,15.03,319200.0,14.187,14.2343,14.187,14.2153,319200.0
2014-10-30 13:25:00,15.03,15.04,15.01,15.03,248000.0,14.2153,14.2248,14.1964,14.2153,248000.0
2014-10-30 13:30:00,15.03,15.03,15.01,15.01,216000.0,14.2153,14.2153,14.1964,14.1964,216000.0
2014-10-30 13:35:00,15.01,15.05,14.89,15.04,276000.0,14.1964,14.2343,14.0829,14.2248,276000.0
2014-10-30 13:40:00,15.04,15.06,15.03,15.05,378400.0,14.2248,14.2437,14.2153,14.2343,378400.0
2014-10-30 13:45:00,15.05,15.05,15.02,15.04,427200.0,14.2343,14.2343,14.2059,14.2248,427200.0
2014-10-30 13:50:00,15.05,15.07,15.05,15.07,447200.0,14.2343,14.2532,14.2343,14.2532,447200.0
2014-10-30 13:55:00,15.07,15.09,15.06,15.08,393600.0,14.2532,14.2721,14.2437,14.2626,393600.0
2014-10-30 14:00:00,15.07,15.08,15.07,15.08,356800.0,14.2532,14.2626,14.2532,14.2626,356800.0
2014-10-30 14:05:00,15.08,15.1,15.07,15.09,414400.0,14.2626,14.2815,14.2532,14.2721,414400.0
2014-10-30 14:10:00,15.08,15.1,15.07,15.07,474400.0,14.2626,14.2815,14.2532,14.2532,474400.0
2014-10-30 14:15:00,15.07,15.08,15.04,15.04,735200.0,14.2532,14.2626,14.2248,14.2248,735200.0
2014-10-30 14:20:00,15.04,15.04,15.02,15.02,1402400.0,14.2248,14.2248,14.2059,14.2059,1402400.0
2014-10-30 14:25:00,15.02,15.03,15.02,15.02,412000.0,14.2059,14.2153,14.2059,14.2059,412000.0
2014-10-30 14:30:00,15.02,15.03,15.02,15.03,264000.0,14.2059,14.2153,14.2059,14.2153,264000.0
2014-10-30 14:35:00,15.03,15.03,15.02,15.03,338400.0,14.2153,14.2153,14.2059,14.2153,338400.0
2014-10-30 14:40:00,15.03,15.05,15.03,15.04,234400.0,14.2153,14.2343,14.2153,14.2248,234400.0
2014-10-30 14:45:00,15.04,15.05,14.98,14.98,456000.0,14.2248,14.2343,14.168,14.168,456000.0
2014-10-30 14:50:00,14.98,14.99,14.94,14.95,555200.0,14.168,14.1775,14.1302,14.1397,555200.0
2014-10-30 14:55:00,14.95,14.95,14.91,14.93,583200.0,14.1397,14.1397,14.1018,14.1208,583200.0
2014-10-30 15:00:00,14.93,14.95,14.93,14.93,409600.0,14.1208,14.1397,14.1208,14.1208,409600.0
2014-10-30 15:05:00,14.93,14.96,14.92,14.94,380800.0,14.1208,14.1491,14.1113,14.1302,380800.0
2014-10-30 15:10:00,14.94,14.97,14.94,14.97,510400.0,14.1302,14.1586,14.1302,14.1586,510400.0
2014-10-30 15:15:00,14.97,14.97,14.94,14.96,328000.0,14.1586,14.1586,14.1302,14.1491,328000.0
2014-10-30 15:20:00,14.96,14.97,14.95,14.95,143200.0,14.1491,14.1586,14.1397,14.1397,143200.0
2014-10-30 15:25:00,14.94,14.95,14.91,14.93,320800.0,14.1302,14.1397,14.1018,14.1208,320800.0
2014-10-30 15:30:00,14.94,14.97,14.93,14.96,409600.0,14.1302,14.1586,14.1208,14.1491,409600.0
2014-10-30 15:35:00,14.97,14.97,14.95,14.96,450400.0,14.1586,14.1586,14.1397,14.1491,450400.0
2014-10-30 15:40:00,14.95,14.96,14.94,14.96,232000.0,14.1397,14.1491,14.1302,14.1491,232000.0
2014-10-30 15:45:00,14.96,14.99,14.96,14.98,458400.0,14.1491,14.1775,14.1491,14.168,458400.0
2014-10-30 15:50:00,14.99,15.0,14.98,14.99,436000.0,14.1775,14.187,14.168,14.1775,436000.0
2014-10-30 15:55:00,14.99,15.03,14.99,15.02,998400.0,14.1775,14.2153,14.1775,14.2059,998400.0
2014-10-31 09:30:00,15.38,15.38,15.31,15.33,2308800.0,14.5464,14.5464,14.4802,14.4991,2308800.0
2014-10-31 09:35:00,15.32,15.32,15.29,15.31,2696000.0,14.4896,14.4896,14.4612,14.4802,2696000.0
2014-10-31 09:40:00,15.31,15.31,15.25,15.29,1391200.0,14.4802,14.4802,14.4234,14.4612,1391200.0
2014-10-31 09:45:00,15.29,15.29,15.24,15.25,1328800.0,14.4612,14.4612,14.414,14.4234,1328800.0
2014-10-31 09:50:00,15.26,15.27,15.24,15.27,813600.0,14.4329,14.4423,14.414,14.4423,813600.0
2014-10-31 09:55:00,15.26,15.29,15.25,15.26,886400.0,14.4329,14.4612,14.4234,14.4329,886400.0
2014-10-31 10:00:00,15.26,15.29,15.24,15.26,724000.0,14.4329,14.4612,14.414,14.4329,724000.0
2014-10-31 10:05:00,15.26,15.27,15.24,15.24,615200.0,14.4329,14.4423,14.414,14.414,615200.0
2014-10-31 10:10:00,15.24,15.3,15.23,15.29,1236800.0,14.414,14.4707,14.4045,14.4612,1236800.0
2014-10-31 10:15:00,15.3,15.31,15.29,15.3,697600.0,14.4707,14.4802,14.4612,14.4707,697600.0
2014-10-31 10:20:00,15.3,15.33,15.3,15.32,610400.0,14.4707,14.4991,14.4707,14.4896,610400.0
2014-10-31 10:25:00,15.32,15.33,15.31,15.33,502400.0,14.4896,14.4991,14.4802,14.4991,502400.0
2014-10-31 10:30:00,15.33,15.34,15.31,15.32,613600.0,14.4991,14.5085,14.4802,14.4896,613600.0
2014-10-31 10:35:00,15.32,15.33,15.31,15.31,175200.0,14.4896,14.4991,14.4802,14.4802,175200.0
2014-10-31 10:40:00,15.31,15.31,15.29,15.31,342400.0,14.4802,14.4802,14.4612,14.4802,342400.0
2014-10-31 10:45:00,15.31,15.33,15.3,15.3,571200.0,14.4802,14.4991,14.4707,14.4707,571200.0
2014-10-31 10:50:00,15.3,15.33,15.3,15.32,425600.0,14.4707,14.4991,14.4707,14.4896,425600.0
2014-10-31 10:55:00,15.33,15.34,15.32,15.32,520800.0,14.4991,14.5085,14.4896,14.4896,520800.0
2014-10-31 11:00:00,15.31,15.32,15.3,15.31,627200.0,14.4802,14.4896,14.4707,14.4802,627200.0
2014-10-31 11:05:00,15.31,15.36,15.31,15.34,602400.0,14.4802,14.5275,14.4802,14.5085,602400.0
2014-10-31 11:10:00,15.34,15.35,15.33,15.35,369600.0,14.5085,14.518,14.4991,14.518,369600.0
2014-10-31 11:15:00,15.35,15.35,15.33,15.35,597600.0,14.518,14.518,14.4991,14.518,597600.0
2014-10-31 11:20:00,15.34,15.36,15.34,15.35,407200.0,14.5085,14.5275,14.5085,14.518,407200.0
2014-10-31 11:25:00,15.35,15.37,15.34,15.37,560800.0,14.518,14.5369,14.5085,14.5369,560800.0
2014-10-31 11:30:00,15.37,15.37,15.35,15.35,336000.0,14.5369,14.5369,14.518,14.518,336000.0
2014-10-31 11:35:00,15.35,15.36,15.34,15.34,228800.0,14.518,14.5275,14.5085,14.5085,228800.0
2014-10-31 11:40:00,15.34,15.35,15.33,15.34,365600.0,14.5085,14.518,14.4991,14.5085,365600.0
2014-10-31 11:45:00,15.34,15.35,15.33,15.33,233600.0,14.5085,14.518,14.4991,14.4991,233600.0
2014-10-31 11:50:00,15.33,15.33,15.3,15.31,287200.0,14.4991,14.4991,14.4707,14.4802,287200.0
2014-10-31 11:55:00,15.31,15.32,15.3,15.31,251200.0,14.4802,14.4896,14.4707,14.4802,251200.0
2014-10-31 12:00:00,15.31,15.31,15.29,15.3,156000.0,14.4802,14.4802,14.4612,14.4707,156000.0
2014-10-31 12:05:00,15.3,15.31,15.3,15.3,154400.0,14.4707,14.4802,14.4707,14.4707,154400.0
2014-10-31 12:10:00,15.31,15.31,15.28,15.3,235200.0,14.4802,14.4802,14.4518,14.4707,235200.0
2014-10-31 12:15:00,15.3,15.3,15.28,15.28,210400.0,14.4707,14.4707,14.4518,14.4518,210400.0
2014-10-31 12:20:00,15.28,15.29,15.27,15.27,297600.0,14.4518,14.4612,14.4423,14.4423,297600.0
2014-10-31 12:25:00,15.27,15.29,15.27,15.29,277600.0,14.4423,14.4612,14.4423,14.4612,277600.0
2014-10-31 12:30:00,15.29,15.31,15.28,15.3,310400.0,14.4612,14.4802,14.4518,14.4707,310400.0
2014-10-31 12:35:00,15.3,15.31,15.28,15.28,183200.0,14.4707,14.4802,14.4518,14.4518,183200.0
2014-10-31 12:40:00,15.28,15.29,15.27,15.29,176800.0,14.4518,14.4612,14.4423,14.4612,176800.0
2014-10-31 12:45:00,15.29,15.3,15.29,15.3,140000.0,14.4612,14.4707,14.4612,14.4707,140000.0
2014-10-31 12:50:00,15.3,15.32,15.3,15.31,207200.0,14.4707,14.4896,14.4707,14.4802,207200.0
2014-10-31 12:55:00,15.31,15.32,15.31,15.32,1314400.0,14.4802,14.4896,14.4802,14.4896,1314400.0
2014-10-31 13:00:00,15.32,15.33,15.32,15.32,232800.0,14.4896,14.4991,14.4896,14.4896,232800.0
2014-10-31 13:05:00,15.32,15.32,15.3,15.31,210400.0,14.4896,14.4896,14.4707,14.4802,210400.0
2014-10-31 13:10:00,15.32,15.32,15.31,15.31,259200.0,14.4896,14.4896,14.4802,14.4802,259200.0
2014-10-31 13:15:00,15.31,15.32,15.31,15.32,188000.0,14.4802,14.4896,14.4802,14.4896,188000.0
2014-10-31 13:20:00,15.32,15.33,15.31,15.32,549600.0,14.4896,14.4991,14.4802,14.4896,549600.0
2014-10-31 13:25:00,15.32,15.33,15.31,15.31,272800.0,14.4896,14.4991,14.4802,14.4802,272800.0
2014-10-31 13:30:00,15.31,15.32,15.29,15.29,321600.0,14.4802,14.4896,14.4612,14.4612,321600.0
2014-10-31 13:35:00,15.29,15.3,15.29,15.29,354400.0,14.4612,14.4707,14.4612,14.4612,354400.0
2014-10-31 13:40:00,15.29,15.3,15.29,15.3,495200.0,14.4612,14.4707,14.4612,14.4707,495200.0
2014-10-31 13:45:00,15.3,15.31,15.3,15.3,342400.0,14.4707,14.4802,14.4707,14.4707,342400.0
2014-10-31 13:50:00,15.3,15.3,15.28,15.28,483200.0,14.4707,14.4707,14.4518,14.4518,483200.0
2014-10-31 13:55:00,15.28,15.28,15.27,15.28,336000.0,14.4518,14.4518,14.4423,14.4518,336000.0
2014-10-31 14:00:00,15.28,15.29,15.28,15.28,250400.0,14.4518,14.4612,14.4518,14.4518,250400.0
2014-10-31 14:05:00,15.28,15.3,15.28,15.29,201600.0,14.4518,14.4707,14.4518,14.4612,201600.0
2014-10-31 14:10:00,15.29,15.31,15.29,15.31,263200.0,14.4612,14.4802,14.4612,14.4802,263200.0
2014-10-31 14:15:00,15.31,15.32,15.31,15.31,356000.0,14.4802,14.4896,14.4802,14.4802,356000.0
2014-10-31 14:20:00,15.31,15.32,15.3,15.31,234400.0,14.4802,14.4896,14.4707,14.4802,234400.0
2014-10-31 14:25:00,15.31,15.31,15.3,15.3,304800.0,14.4802,14.4802,14.4707,14.4707,304800.0
2014-10-31 14:30:00,15.3,15.3,15.29,15.29,266400.0,14.4707,14.4707,14.4612,14.4612,266400.0
2014-10-31 14:35:00,15.3,15.3,15.3,15.3,212800.0,14.4707,14.4707,14.4707,14.4707,212800.0
2014-10-31 14:40:00,15.3,15.3,15.29,15.29,330400.0,14.4707,14.4707,14.4612,14.4612,330400.0
2014-10-31 14:45:00,15.29,15.3,15.27,15.27,410400.0,14.4612,14.4707,14.4423,14.4423,410400.0
2014-10-31 14:50:00,15.27,15.28,15.27,15.27,192000.0,14.4423,14.4518,14.4423,14.4423,192000.0
2014-10-31 14:55:00,15.27,15.29,15.27,15.29,332800.0,14.4423,14.4612,14.4423,14.4612,332800.0
2014-10-31 15:00:00,15.29,15.29,15.27,15.27,444800.0,14.4612,14.4612,14.4423,14.4423,444800.0
2014-10-31 15:05:00,15.27,15.29,15.27,15.28,257600.0,14.4423,14.4612,14.4423,14.4518,257600.0
2014-10-31 15:10:00,15.28,15.28,15.28,15.28,192000.0,14.4518,14.4518,14.4518,14.4518,192000.0
2014-10-31 15:15:00,15.28,15.28,15.27,15.27,388000.0,14.4518,14.4518,14.4423,14.4423,388000.0
2014-10-31 15:20:00,15.27,15.28,15.26,15.28,438400.0,14.4423,14.4518,14.4329,14.4518,438400.0
2014-10-31 15:25:00,15.28,15.31,15.28,15.3,623200.0,14.4518,14.4802,14.4518,14.4707,623200.0
2014-10-31 15:30:00,15.3,15.32,15.3,15.31,534400.0,14.4707,14.4896,14.4707,14.4802,534400.0
2014-10-31 15:35:00,15.31,15.32,15.3,15.31,278400.0,14.4802,14.4896,14.4707,14.4802,278400.0
2014-10-31 15:40:00,15.31,15.33,15.31,15.33,408800.0,14.4802,14.4991,14.4802,14.4991,408800.0
2014-10-31 15:45:00,15.33,15.34,15.33,15.34,489600.0,14.4991,14.5085,14.4991,14.5085,489600.0
2014-10-31 15:50:00,15.34,15.35,15.34,15.35,940000.0,14.5085,14.518,14.5085,14.518,940000.0
2014-10-31 15:55:00,15.35,15.37,15.35,15.36,2166400.0,14.518,14.5369,14.518,14.5275,2166400.0
2014-11-03 09:30:00,15.4,15.41,15.38,15.4,643200.0,14.5653,14.5747,14.5464,14.5653,643200.0
2014-11-03 09:35:00,15.4,15.41,15.36,15.37,693600.0,14.5653,14.5747,14.5275,14.5369,693600.0
2014-11-03 09:40:00,15.37,15.39,15.35,15.38,685600.0,14.5369,14.5558,14.518,14.5464,685600.0
2014-11-03 09:45:00,15.38,15.38,15.36,15.36,419200.0,14.5464,14.5464,14.5275,14.5275,419200.0
2014-11-03 09:50:00,15.36,15.4,15.36,15.4,1141600.0,14.5275,14.5653,14.5275,14.5653,1141600.0
2014-11-03 09:55:00,15.4,15.42,15.38,15.39,620800.0,14.5653,14.5842,14.5464,14.5558,620800.0
2014-11-03 10:00:00,15.39,15.44,15.38,15.39,1181600.0,14.5558,14.6031,14.5464,14.5558,1181600.0
2014-11-03 10:05:00,15.39,15.41,15.36,15.36,825600.0,14.5558,14.5747,14.5275,14.5275,825600.0
2014-11-03 10:10:00,15.36,15.39,15.36,15.38,256800.0,14.5275,14.5558,14.5275,14.5464,256800.0
2014-11-03 10:15:00,15.38,15.38,15.33,15.33,628800.0,14.5464,14.5464,14.4991,14.4991,628800.0
2014-11-03 10:20:00,15.33,15.34,15.31,15.33,743200.0,14.4991,14.5085,14.4802,14.4991,743200.0
2014-11-03 10:25:00,15.33,15.34,15.32,15.33,289600.0,14.4991,14.5085,14.4896,14.4991,289600.0
2014-11-03 10:30:00,15.33,15.36,15.32,15.35,1036800.0,14.4991,14.5275,14.4896,14.518,1036800.0
2014-11-03 10:35:00,15.35,15.37,15.35,15.36,216000.0,14.518,14.5369,14.518,14.5275,216000.0
2014-11-03 10:40:00,15.36,15.36,15.34,15.35,168800.0,14.5275,14.5275,14.5085,14.518,168800.0
2014-11-03 10:45:00,15.35,15.35,15.33,15.33,223200.0,14.518,14.518,14.4991,14.4991,223200.0
2014-11-03 10:50:00,15.32,15.36,15.32,15.36,319200.0,14.4896,14.5275,14.4896,14.5275,319200.0
2014-11-03 10:55:00,15.36,15.4,15.36,15.39,2093600.0,14.5275,14.5653,14.5275,14.5558,2093600.0
2014-11-03 11:00:00,15.38,15.4,15.38,15.39,495200.0,14.5464,14.5653,14.5464,14.5558,495200.0
2014-11-03 11:05:00,15.39,15.39,15.38,15.39,120000.0,14.5558,14.5558,14.5464,14.5558,120000.0
2014-11-03 11:10:00,15.38,15.4,15.38,15.39,254400.0,14.5464,14.5653,14.5464,14.5558,254400.0
2014-11-03 11:15:00,15.39,15.4,15.37,15.37,237600.0,14.5558,14.5653,14.5369,14.5369,237600.0
2014-11-03 11:20:00,15.37,15.38,15.37,15.38,236800.0,14.5369,14.5464,14.5369,14.5464,236800.0
2014-11-03 11:25:00,15.38,15.38,15.36,15.37,193600.0,14.5464,14.5464,14.5275,14.5369,193600.0
2014-11-03 11:30:00,15.37,15.39,15.36,15.37,356800.0,14.5369,14.5558,14.5275,14.5369,356800.0
2014-11-03 11:35:00,15.37,15.38,15.37,15.38,214400.0,14.5369,14.5464,14.5369,14.5464,214400.0
2014-11-03 11:40:00,15.38,15.4,15.38,15.4,148800.0,14.5464,14.5653,14.5464,14.5653,148800.0
2014-11-03 11:45:00,15.4,15.41,15.39,15.4,288800.0,14.5653,14.5747,14.5558,14.5653,288800.0
2014-11-03 11:50:00,15.4,15.4,15.39,15.4,175200.0,14.5653,14.5653,14.5558,14.5653,175200.0
2014-11-03 11:55:00,15.4,15.41,15.4,15.4,167200.0,14.5653,14.5747,14.5653,14.5653,167200.0
2014-11-03 12:00:00,15.4,15.41,15.39,15.41,164800.0,14.5653,14.5747,14.5558,14.5747,164800.0
2014-11-03 12:05:00,15.41,15.42,15.4,15.41,164000.0,14.5747,14.5842,14.5653,14.5747,164000.0
2014-11-03 12:10:00,15.42,15.42,15.4,15.4,185600.0,14.5842,14.5842,14.5653,14.5653,185600.0
2014-11-03 12:15:00,15.4,15.41,15.4,15.4,216000.0,14.5653,14.5747,14.5653,14.5653,216000.0
2014-11-03 12:20:00,15.4,15.41,15.4,15.41,136800.0,14.5653,14.5747,14.5653,14.5747,136800.0
2014-11-03 12:25:00,15.41,15.41,15.4,15.41,137600.0,14.5747,14.5747,14.5653,14.5747,137600.0
2014-11-03 12:30:00,15.41,15.42,15.41,15.41,61600.0,14.5747,14.5842,14.5747,14.5747,61600.0
2014-11-03 12:35:00,15.41,15.42,15.41,15.41,124800.0,14.5747,14.5842,14.5747,14.5747,124800.0
2014-11-03 12:40:00,15.41,15.43,15.41,15.42,146400.0,14.5747,14.5937,14.5747,14.5842,146400.0
2014-11-03 12:45:00,15.42,15.42,15.42,15.42,58400.0,14.5842,14.5842,14.5842,14.5842,58400.0
2014-11-03 12:50:00,15.42,15.43,15.42,15.42,69600.0,14.5842,14.5937,14.5842,14.5842,69600.0
2014-11-03 12:55:00,15.42,15.47,15.42,15.46,468800.0,14.5842,14.6315,14.5842,14.622,468800.0
2014-11-03 13:00:00,15.46,15.46,15.44,15.44,430400.0,14.622,14.622,14.6031,14.6031,430400.0
2014-11-03 13:05:00,15.44,15.46,15.44,15.45,376800.0,14.6031,14.622,14.6031,14.6126,376800.0
2014-11-03 13:10:00,15.45,15.46,15.44,15.45,257600.0,14.6126,14.622,14.6031,14.6126,257600.0
2014-11-03 13:15:00,15.44,15.46,15.44,15.45,184000.0,14.6031,14.622,14.6031,14.6126,184000.0
2014-11-03 13:20:00,15.45,15.46,15.44,15.45,96000.0,14.6126,14.622,14.6031,14.6126,96000.0
2014-11-03 13:25:00,15.46,15.46,15.45,15.46,229600.0,14.622,14.622,14.6126,14.622,229600.0
2014-11-03 13:30:00,15.46,15.46,15.45,15.46,188800.0,14.622,14.622,14.6126,14.622,188800.0
2014-11-03 13:35:00,15.46,15.47,15.46,15.46,119200.0,14.622,14.6315,14.622,14.622,119200.0
2014-11-03 13:40:00,15.46,15.46,15.45,15.45,81600.0,14.622,14.622,14.6126,14.6126,81600.0
2014-11-03 13:45:00,15.45,15.46,15.44,15.44,177600.0,14.6126,14.622,14.6031,14.6031,177600.0
2014-11-03 13:50:00,15.44,15.45,15.44,15.45,192800.0,14.6031,14.6126,14.6031,14.6126,192800.0
2014-11-03 13:55:00,15.45,15.45,15.44,15.44,190400.0,14.6126,14.6126,14.6031,14.6031,190400.0
2014-11-03 14:00:00,15.44,15.44,15.43,15.43,179200.0,14.6031,14.6031,14.5937,14.5937,179200.0
2014-11-03 14:05:00,15.43,15.43,15.41,15.42,247200.0,14.5937,14.5937,14.5747,14.5842,247200.0
2014-11-03 14:10:00,15.42,15.44,15.42,15.43,172000.0,14.5842,14.6031,14.5842,14.5937,172000.0
2014-11-03 14:15:00,15.43,15.44,15.43,15.43,216000.0,14.5937,14.6031,14.5937,14.5937,216000.0
2014-11-03 14:20:00,15.43,15.43,15.42,15.43,188000.0,14.5937,14.5937,14.5842,14.5937,188000.0
2014-11-03 14:25:00,15.43,15.44,15.4,15.4,243200.0,14.5937,14.6031,14.5653,14.5653,243200.0
2014-11-03 14:30:00,15.4,15.4,15.35,15.36,471200.0,14.5653,14.5653,14.518,14.5275,471200.0
2014-11-03 14:35:00,15.36,15.38,15.36,15.37,427200.0,14.5275,14.5464,14.5275,14.5369,427200.0
2014-11-03 14:40:00,15.37,15.38,15.35,15.37,398400.0,14.5369,14.5464,14.518,14.5369,398400.0
2014-11-03 14:45:00,15.37,15.37,15.34,15.36,412000.0,14.5369,14.5369,14.5085,14.5275,412000.0
2014-11-03 14:50:00,15.36,15.37,15.35,15.35,176000.0,14.5275,14.5369,14.518,14.518,176000.0
2014-11-03 14:55:00,15.35,15.36,15.35,15.35,348800.0,14.518,14.5275,14.518,14.518,348800.0
2014-11-03 15:00:00,15.35,15.37,15.35,15.37,193600.0,14.518,14.5369,14.518,14.5369,193600.0
2014-11-03 15:05:00,15.36,15.38,15.36,15.38,187200.0,14.5275,14.5464,14.5275,14.5464,187200.0
2014-11-03 15:10:00,15.37,15.38,15.37,15.37,326400.0,14.5369,14.5464,14.5369,14.5369,326400.0
2014-11-03 15:15:00,15.37,15.37,15.35,15.35,310400.0,14.5369,14.5369,14.518,14.518,310400.0
2014-11-03 15:20:00,15.35,15.36,15.35,15.35,362400.0,14.518,14.5275,14.518,14.518,362400.0
2014-11-03 15:25:00,15.35,15.35,15.31,15.31,538400.0,14.518,14.518,14.4802,14.4802,538400.0
2014-11-03 15:30:00,15.31,15.34,15.31,15.34,410400.0,14.4802,14.5085,14.4802,14.5085,410400.0
2014-11-03 15:35:00,15.34,15.34,15.32,15.33,366400.0,14.5085,14.5085,14.4896,14.4991,366400.0
2014-11-03 15:40:00,15.33,15.34,15.32,15.33,392800.0,14.4991,14.5085,14.4896,14.4991,392800.0
2014-11-03 15:45:00,15.33,15.36,15.33,15.33,609600.0,14.4991,14.5275,14.4991,14.4991,609600.0
2014-11-03 15:50:00,15.33,15.36,15.33,15.35,495200.0,14.4991,14.5275,14.4991,14.518,495200.0
2014-11-03 15:55:00,15.35,15.37,15.35,15.37,710400.0,14.518,14.5369,14.518,14.5369,710400.0
2014-11-04 09:30:00,15.29,15.34,15.27,15.32,581600.0,14.4612,14.5085,14.4423,14.4896,581600.0
2014-11-04 09:35:00,15.32,15.33,15.3,15.32,656000.0,14.4896,14.4991,14.4707,14.4896,656000.0
2014-11-04 09:40:00,15.32,15.33,15.27,15.28,758400.0,14.4896,14.4991,14.4423,14.4518,758400.0
2014-11-04 09:45:00,15.28,15.31,15.27,15.3,516000.0,14.4518,14.4802,14.4423,14.4707,516000.0
2014-11-04 09:50:00,15.3,15.33,15.28,15.32,820000.0,14.4707,14.4991,14.4518,14.4896,820000.0
2014-11-04 09:55:00,15.32,15.32,15.31,15.31,203200.0,14.4896,14.4896,14.4802,14.4802,203200.0
2014-11-04 10:00:00,15.31,15.35,15.31,15.33,867200.0,14.4802,14.518,14.4802,14.4991,867200.0
2014-11-04 10:05:00,15.33,15.34,15.31,15.31,692800.0,14.4991,14.5085,14.4802,14.4802,692800.0
2014-11-04 10:10:00,15.32,15.33,15.31,15.31,619200.0,14.4896,14.4991,14.4802,14.4802,619200.0
2014-11-04 10:15:00,15.31,15.31,15.27,15.29,1493600.0,14.4802,14.4802,14.4423,14.4612,1493600.0
2014-11-04 10:20:00,15.29,15.31,15.28,15.3,541600.0,14.4612,14.4802,14.4518,14.4707,541600.0
2014-11-04 10:25:00,15.3,15.3,15.24,15.25,1647200.0,14.4707,14.4707,14.414,14.4234,1647200.0
2014-11-04 10:30:00,15.24,15.25,15.21,15.21,1468000.0,14.414,14.4234,14.3856,14.3856,1468000.0
2014-11-04 10:35:00,15.21,15.24,15.21,15.23,1644800.0,14.3856,14.414,14.3856,14.4045,1644800.0
2014-11-04 10:40:00,15.22,15.25,15.22,15.23,1931200.0,14.395,14.4234,14.395,14.4045,1931200.0
2014-11-04 10:45:00,15.22,15.23,15.2,15.2,1742400.0,14.395,14.4045,14.3761,14.3761,1742400.0
2014-11-04 10:50:00,15.2,15.21,15.19,15.2,903200.0,14.3761,14.3856,14.3667,14.3761,903200.0
2014-11-04 10:55:00,15.2,15.2,15.15,15.15,1202400.0,14.3761,14.3761,14.3288,14.3288,1202400.0
2014-11-04 11:00:00,15.15,15.17,15.13,15.15,1184000.0,14.3288,14.3477,14.3099,14.3288,1184000.0
2014-11-04 11:05:00,15.15,15.16,15.12,15.12,1152800.0,14.3288,14.3383,14.3005,14.3005,1152800.0
2014-11-04 11:10:00,15.12,15.15,15.12,15.14,1002400.0,14.3005,14.3288,14.3005,14.3194,1002400.0
2014-11-04 11:15:00,15.14,15.16,15.13,15.15,501600.0,14.3194,14.3383,14.3099,14.3288,501600.0
2014-11-04 11:20:00,15.15,15.16,15.13,15.16,984800.0,14.3288,14.3383,14.3099,14.3383,984800.0
2014-11-04 11:25:00,15.16,15.19,15.15,15.18,1177600.0,14.3383,14.3667,14.3288,14.3572,1177600.0
2014-11-04 11:30:00,15.18,15.19,15.16,15.18,581600.0,14.3572,14.3667,14.3383,14.3572,581600.0
2014-11-04 11:35:00,15.18,15.18,15.17,15.17,627200.0,14.3572,14.3572,14.3477,14.3477,627200.0
2014-11-04 11:40:00,15.17,15.17,15.14,15.16,1104000.0,14.3477,14.3477,14.3194,14.3383,1104000.0
2014-11-04 11:45:00,15.16,15.17,15.14,15.17,442400.0,14.3383,14.3477,14.3194,14.3477,442400.0
2014-11-04 11:50:00,15.17,15.17,15.15,15.17,685600.0,14.3477,14.3477,14.3288,14.3477,685600.0
2014-11-04 11:55:00,15.17,15.17,15.15,15.16,520800.0,14.3477,14.3477,14.3288,14.3383,520800.0
2014-11-04 12:00:00,15.16,15.21,15.16,15.21,644800.0,14.3383,14.3856,14.3383,14.3856,644800.0
2014-11-04 12:05:00,15.21,15.23,15.21,15.22,567200.0,14.3856,14.4045,14.3856,14.395,567200.0
2014-11-04 12:10:00,15.22,15.23,15.22,15.23,450400.0,14.395,14.4045,14.395,14.4045,450400.0
2014-11-04 12:15:00,15.23,15.24,15.22,15.23,500000.0,14.4045,14.414,14.395,14.4045,500000.0
2014-11-04 12:20:00,15.22,15.23,15.22,15.23,346400.0,14.395,14.4045,14.395,14.4045,346400.0
2014-11-04 12:25:00,15.24,15.25,15.24,15.24,355200.0,14.414,14.4234,14.414,14.414,355200.0
2014-11-04 12:30:00,15.24,15.24,15.24,15.24,405600.0,14.414,14.414,14.414,14.414,405600.0
2014-11-04 12:35:00,15.24,15.24,15.22,15.23,444000.0,14.414,14.414,14.395,14.4045,444000.0
2014-11-04 12:40:00,15.23,15.26,15.23,15.26,577600.0,14.4045,14.4329,14.4045,14.4329,577600.0
2014-11-04 12:45:00,15.26,15.29,15.26,15.27,879200.0,14.4329,14.4612,14.4329,14.4423,879200.0
2014-11-04 12:50:00,15.27,15.28,15.27,15.27,419200.0,14.4423,14.4518,14.4423,14.4423,419200.0
2014-11-04 12:55:00,15.27,15.27,15.26,15.26,307200.0,14.4423,14.4423,14.4329,14.4329,307200.0
2014-11-04 13:00:00,15.26,15.27,15.24,15.25,484800.0,14.4329,14.4423,14.414,14.4234,484800.0
2014-11-04 13:05:00,15.25,15.26,15.24,15.25,364800.0,14.4234,14.4329,14.414,14.4234,364800.0
2014-11-04 13:10:00,15.25,15.26,15.24,15.25,324800.0,14.4234,14.4329,14.414,14.4234,324800.0
2014-11-04 13:15:00,15.25,15.26,15.23,15.23,554400.0,14.4234,14.4329,14.4045,14.4045,554400.0
2014-11-04 13:20:00,15.23,15.23,15.21,15.23,658400.0,14.4045,14.4045,14.3856,14.4045,658400.0
2014-11-04 13:25:00,15.23,15.23,15.22,15.23,156000.0,14.4045,14.4045,14.395,14.4045,156000.0
2014-11-04 13:30:00,15.23,15.23,15.21,15.21,248800.0,14.4045,14.4045,14.3856,14.3856,248800.0
2014-11-04 13:35:00,15.22,15.23,15.22,15.22,223200.0,14.395,14.4045,14.395,14.395,223200.0
2014-11-04 13:40:00,15.22,15.23,15.22,15.23,174400.0,14.395,14.4045,14.395,14.4045,174400.0
2014-11-04 13:45:00,15.23,15.25,15.22,15.24,356800.0,14.4045,14.4234,14.395,14.414,356800.0
2014-11-04 13:50:00,15.25,15.3,15.25,15.29,769600.0,14.4234,14.4707,14.4234,14.4612,769600.0
2014-11-04 13:55:00,15.29,15.31,15.29,15.3,389600.0,14.4612,14.4802,14.4612,14.4707,389600.0
2014-11-04 14:00:00,15.3,15.31,15.29,15.29,486400.0,14.4707,14.4802,14.4612,14.4612,486400.0
2014-11-04 14:05:00,15.3,15.3,15.28,15.28,376000.0,14.4707,14.4707,14.4518,14.4518,376000.0
2014-11-04 14:10:00,15.28,15.3,15.28,15.29,308800.0,14.4518,14.4707,14.4518,14.4612,308800.0
2014-11-04 14:15:00,15.29,15.29,15.27,15.28,343200.0,14.4612,14.4612,14.4423,14.4518,343200.0
2014-11-04 14:20:00,15.27,15.28,15.25,15.26,577600.0,14.4423,14.4518,14.4234,14.4329,577600.0
2014-11-04 14:25:00,15.26,15.28,15.25,15.25,488000.0,14.4329,14.4518,14.4234,14.4234,488000.0
2014-11-04 14:30:00,15.25,15.26,15.24,15.25,487200.0,14.4234,14.4329,14.414,14.4234,487200.0
2014-11-04 14:35:00,15.25,15.27,15.25,15.26,272800.0,14.4234,14.4423,14.4234,14.4329,272800.0
2014-11-04 14:40:00,15.27,15.27,15.24,15.24,328800.0,14.4423,14.4423,14.414,14.414,328800.0
2014-11-04 14:45:00,15.24,15.26,15.23,15.24,217600.0,14.414,14.4329,14.4045,14.414,217600.0
2014-11-04 14:50:00,15.24,15.27,15.24,15.26,296800.0,14.414,14.4423,14.414,14.4329,296800.0
2014-11-04 14:55:00,15.26,15.29,15.26,15.29,380800.0,14.4329,14.4612,14.4329,14.4612,380800.0
2014-11-04 15:00:00,15.29,15.3,15.27,15.28,756000.0,14.4612,14.4707,14.4423,14.4518,756000.0
2014-11-04 15:05:00,15.27,15.29,15.27,15.29,294400.0,14.4423,14.4612,14.4423,14.4612,294400.0
2014-11-04 15:10:00,15.29,15.29,15.27,15.27,263200.0,14.4612,14.4612,14.4423,14.4423,263200.0
2014-11-04 15:15:00,15.27,15.29,15.27,15.28,138400.0,14.4423,14.4612,14.4423,14.4518,138400.0
2014-11-04 15:20:00,15.28,15.3,15.28,15.3,316800.0,14.4518,14.4707,14.4518,14.4707,316800.0
2014-11-04 15:25:00,15.3,15.3,15.25,15.26,872800.0,14.4707,14.4707,14.4234,14.4329,872800.0
2014-11-04 15:30:00,15.27,15.28,15.26,15.26,379200.0,14.4423,14.4518,14.4329,14.4329,379200.0
2014-11-04 15:35:00,15.26,15.27,15.25,15.25,292800.0,14.4329,14.4423,14.4234,14.4234,292800.0
2014-11-04 15:40:00,15.25,15.29,15.25,15.27,516000.0,14.4234,14.4612,14.4234,14.4423,516000.0
2014-11-04 15:45:00,15.27,15.29,15.27,15.28,344000.0,14.4423,14.4612,14.4423,14.4518,344000.0
2014-11-04 15:50:00,15.28,15.29,15.27,15.27,330400.0,14.4518,14.4612,14.4423,14.4423,330400.0
2014-11-04 15:55:00,15.28,15.29,15.27,15.27,961600.0,14.4518,14.4612,14.4423,14.4423,961600.0
2014-11-05 09:30:00,15.49,15.5,15.45,15.46,1836000.0,14.6504,14.6599,14.6126,14.622,1836000.0
2014-11-05 09:35:00,15.46,15.47,15.41,15.42,1410400.0,14.622,14.6315,14.5747,14.5842,1410400.0
2014-11-05 09:40:00,15.42,15.42,15.37,15.39,968000.0,14.5842,14.5842,14.5369,14.5558,968000.0
2014-11-05 09:45:00,15.39,15.41,15.37,15.38,940800.0,14.5558,14.5747,14.5369,14.5464,940800.0
2014-11-05 09:50:00,15.38,15.41,15.38,15.4,896000.0,14.5464,14.5747,14.5464,14.5653,896000.0
2014-11-05 09:55:00,15.4,15.4,15.37,15.4,574400.0,14.5653,14.5653,14.5369,14.5653,574400.0
2014-11-05 10:00:00,15.39,15.4,15.35,15.39,1134400.0,14.5558,14.5653,14.518,14.5558,1134400.0
2014-11-05 10:05:00,15.39,15.42,15.38,15.41,762400.0,14.5558,14.5842,14.5464,14.5747,762400.0
2014-11-05 10:10:00,15.42,15.42,15.4,15.4,440000.0,14.5842,14.5842,14.5653,14.5653,440000.0
2014-11-05 10:15:00,15.4,15.43,15.39,15.42,352000.0,14.5653,14.5937,14.5558,14.5842,352000.0
2014-11-05 10:20:00,15.41,15.42,15.39,15.4,342400.0,14.5747,14.5842,14.5558,14.5653,342400.0
2014-11-05 10:25:00,15.39,15.39,15.35,15.37,504800.0,14.5558,14.5558,14.518,14.5369,504800.0
2014-11-05 10:30:00,15.37,15.38,15.32,15.33,749600.0,14.5369,14.5464,14.4896,14.4991,749600.0
2014-11-05 10:35:00,15.33,15.35,15.33,15.35,581600.0,14.4991,14.518,14.4991,14.518,581600.0
2014-11-05 10:40:00,15.35,15.36,15.34,15.35,479200.0,14.518,14.5275,14.5085,14.518,479200.0
2014-11-05 10:45:00,15.35,15.37,15.34,15.37,459200.0,14.518,14.5369,14.5085,14.5369,459200.0
2014-11-05 10:50:00,15.37,15.39,15.37,15.38,239200.0,14.5369,14.5558,14.5369,14.5464,239200.0
2014-11-05 10:55:00,15.37,15.4,15.37,15.4,912000.0,14.5369,14.5653,14.5369,14.5653,912000.0
2014-11-05 11:00:00,15.4,15.44,15.4,15.42,707200.0,14.5653,14.6031,14.5653,14.5842,707200.0
2014-11-05 11:05:00,15.42,15.43,15.41,15.42,372000.0,14.5842,14.5937,14.5747,14.5842,372000.0
2014-11-05 11:10:00,15.42,15.43,15.41,15.42,366400.0,14.5842,14.5937,14.5747,14.5842,366400.0
2014-11-05 11:15:00,15.42,15.43,15.42,15.42,392800.0,14.5842,14.5937,14.5842,14.5842,392800.0
2014-11-05 11:20:00,15.42,15.43,15.39,15.4,457600.0,14.5842,14.5937,14.5558,14.5653,457600.0
2014-11-05 11:25:00,15.4,15.42,15.4,15.41,540000.0,14.5653,14.5842,14.5653,14.5747,540000.0
2014-11-05 11:30:00,15.41,15.42,15.4,15.41,673600.0,14.5747,14.5842,14.5653,14.5747,673600.0
2014-11-05 11:35:00,15.41,15.41,15.38,15.39,516800.0,14.5747,14.5747,14.5464,14.5558,516800.0
2014-11-05 11:40:00,15.39,15.4,15.39,15.4,288000.0,14.5558,14.5653,14.5558,14.5653,288000.0
2014-11-05 11:45:00,15.4,15.42,15.4,15.41,347200.0,14.5653,14.5842,14.5653,14.5747,347200.0
2014-11-05 11:50:00,15.41,15.42,15.41,15.42,242400.0,14.5747,14.5842,14.5747,14.5842,242400.0
2014-11-05 11:55:00,15.42,15.44,15.41,15.44,288800.0,14.5842,14.6031,14.5747,14.6031,288800.0
2014-11-05 12:00:00,15.43,15.46,15.43,15.44,888800.0,14.5937,14.622,14.5937,14.6031,888800.0
2014-11-05 12:05:00,15.44,15.45,15.44,15.45,178400.0,14.6031,14.6126,14.6031,14.6126,178400.0
2014-11-05 12:10:00,15.44,15.45,15.43,15.45,269600.0,14.6031,14.6126,14.5937,14.6126,269600.0
2014-11-05 12:15:00,15.44,15.45,15.43,15.44,152000.0,14.6031,14.6126,14.5937,14.6031,152000.0
2014-11-05 12:20:00,15.44,15.45,15.43,15.44,125600.0,14.6031,14.6126,14.5937,14.6031,125600.0
2014-11-05 12:25:00,15.44,15.44,15.42,15.42,284000.0,14.6031,14.6031,14.5842,14.5842,284000.0
2014-11-05 12:30:00,15.42,15.43,15.42,15.43,192000.0,14.5842,14.5937,14.5842,14.5937,192000.0
2014-11-05 12:35:00,15.43,15.44,15.43,15.44,232000.0,14.5937,14.6031,14.5937,14.6031,232000.0
2014-11-05 12:40:00,15.44,15.44,15.44,15.44,145600.0,14.6031,14.6031,14.6031,14.6031,145600.0
2014-11-05 12:45:00,15.44,15.46,15.44,15.44,353600.0,14.6031,14.622,14.6031,14.6031,353600.0
2014-11-05 12:50:00,15.44,15.45,15.44,15.44,142400.0,14.6031,14.6126,14.6031,14.6031,142400.0
2014-11-05 12:55:00,15.45,15.45,15.44,15.44,84000.0,14.6126,14.6126,14.6031,14.6031,84000.0
2014-11-05 13:00:00,15.44,15.45,15.44,15.45,118400.0,14.6031,14.6126,14.6031,14.6126,118400.0
2014-11-05 13:05:00,15.45,15.46,15.44,15.46,172000.0,14.6126,14.622,14.6031,14.622,172000.0
2014-11-05 13:10:00,15.46,15.46,15.45,15.46,287200.0,14.622,14.622,14.6126,14.622,287200.0
2014-11-05 13:15:00,15.46,15.46,15.43,15.43,188800.0,14.622,14.622,14.5937,14.5937,188800.0
2014-11-05 13:20:00,15.43,15.44,15.42,15.43,128800.0,14.5937,14.6031,14.5842,14.5937,128800.0
2014-11-05 13:25:00,15.43,15.44,15.42,15.43,140000.0,14.5937,14.6031,14.5842,14.5937,140000.0
2014-11-05 13:30:00,15.43,15.44,15.42,15.43,273600.0,14.5937,14.6031,14.5842,14.5937,273600.0
2014-11-05 13:35:00,15.43,15.43,15.38,15.38,738400.0,14.5937,14.5937,14.5464,14.5464,738400.0
2014-11-05 13:40:00,15.38,15.39,15.36,15.37,495200.0,14.5464,14.5558,14.5275,14.5369,495200.0
2014-11-05 13:45:00,15.36,15.38,15.35,15.38,421600.0,14.5275,14.5464,14.518,14.5464,421600.0
2014-11-05 13:50:00,15.38,15.38,15.37,15.38,224800.0,14.5464,14.5464,14.5369,14.5464,224800.0
2014-11-05 13:55:00,15.38,15.39,15.37,15.38,163200.0,14.5464,14.5558,14.5369,14.5464,163200.0
2014-11-05 14:00:00,15.38,15.39,15.37,15.37,199200.0,14.5464,14.5558,14.5369,14.5369,199200.0
2014-11-05 14:05:00,15.38,15.38,15.37,15.37,264800.0,14.5464,14.5464,14.5369,14.5369,264800.0
2014-11-05 14:10:00,15.37,15.4,15.37,15.4,197600.0,14.5369,14.5653,14.5369,14.5653,197600.0
2014-11-05 14:15:00,15.4,15.42,15.39,15.42,422400.0,14.5653,14.5842,14.5558,14.5842,422400.0
2014-11-05 14:20:00,15.42,15.43,15.42,15.43,228800.0,14.5842,14.5937,14.5842,14.5937,228800.0
2014-11-05 14:25:00,15.43,15.44,15.43,15.43,271200.0,14.5937,14.6031,14.5937,14.5937,271200.0
2014-11-05 14:30:00,15.43,15.44,15.42,15.43,414400.0,14.5937,14.6031,14.5842,14.5937,414400.0
2014-11-05 14:35:00,15.43,15.44,15.42,15.43,251200.0,14.5937,14.6031,14.5842,14.5937,251200.0
2014-11-05 14:40:00,15.43,15.43,15.42,15.42,153600.0,14.5937,14.5937,14.5842,14.5842,153600.0
2014-11-05 14:45:00,15.42,15.43,15.41,15.42,276800.0,14.5842,14.5937,14.5747,14.5842,276800.0
2014-11-05 14:50:00,15.42,15.43,15.42,15.42,132000.0,14.5842,14.5937,14.5842,14.5842,132000.0
2014-11-05 14:55:00,15.42,15.45,15.42,15.45,476000.0,14.5842,14.6126,14.5842,14.6126,476000.0
2014-11-05 15:00:00,15.45,15.46,15.44,15.44,244000.0,14.6126,14.622,14.6031,14.6031,244000.0
2014-11-05 15:05:00,15.45,15.45,15.44,15.44,189600.0,14.6126,14.6126,14.6031,14.6031,189600.0
2014-11-05 15:10:00,15.44,15.45,15.43,15.45,124000.0,14.6031,14.6126,14.5937,14.6126,124000.0
2014-11-05 15:15:00,15.45,15.45,15.43,15.43,351200.0,14.6126,14.6126,14.5937,14.5937,351200.0
2014-11-05 15:20:00,15.44,15.44,15.4,15.42,246400.0,14.6031,14.6031,14.5653,14.5842,246400.0
2014-11-05 15:25:00,15.42,15.43,15.42,15.42,391200.0,14.5842,14.5937,14.5842,14.5842,391200.0
2014-11-05 15:30:00,15.42,15.45,15.41,15.44,444000.0,14.5842,14.6126,14.5747,14.6031,444000.0
2014-11-05 15:35:00,15.44,15.44,15.43,15.43,141600.0,14.6031,14.6031,14.5937,14.5937,141600.0
2014-11-05 15:40:00,15.43,15.46,15.43,15.45,316000.0,14.5937,14.622,14.5937,14.6126,316000.0
2014-11-05 15:45:00,15.44,15.46,15.43,15.46,315200.0,14.6031,14.622,14.5937,14.622,315200.0
2014-11-05 15:50:00,15.46,15.47,15.44,15.45,605600.0,14.622,14.6315,14.6031,14.6126,605600.0
2014-11-05 15:55:00,15.45,15.47,15.45,15.47,982400.0,14.6126,14.6315,14.6126,14.6315,982400.0
2014-11-06 09:30:00,15.48,15.51,15.45,15.49,928000.0,14.6409,14.6693,14.6126,14.6504,928000.0
2014-11-06 09:35:00,15.49,15.51,15.45,15.45,1183200.0,14.6504,14.6693,14.6126,14.6126,1183200.0
2014-11-06 09:40:00,15.45,15.5,15.45,15.49,1034400.0,14.6126,14.6599,14.6126,14.6504,1034400.0
2014-11-06 09:45:00,15.49,15.5,15.47,15.5,1078400.0,14.6504,14.6599,14.6315,14.6599,1078400.0
2014-11-06 09:50:00,15.5,15.5,15.45,15.46,912800.0,14.6599,14.6599,14.6126,14.622,912800.0
2014-11-06 09:55:00,15.45,15.46,15.43,15.45,615200.0,14.6126,14.622,14.5937,14.6126,615200.0
2014-11-06 10:00:00,15.45,15.47,15.41,15.43,975200.0,14.6126,14.6315,14.5747,14.5937,975200.0
2014-11-06 10:05:00,15.43,15.45,15.41,15.43,597600.0,14.5937,14.6126,14.5747,14.5937,597600.0
2014-11-06 10:10:00,15.43,15.44,15.4,15.41,811200.0,14.5937,14.6031,14.5653,14.5747,811200.0
2014-11-06 10:15:00,15.41,15.41,15.35,15.39,1242400.0,14.5747,14.5747,14.518,14.5558,1242400.0
2014-11-06 10:20:00,15.39,15.41,15.38,15.41,637600.0,14.5558,14.5747,14.5464,14.5747,637600.0
2014-11-06 10:25:00,15.42,15.43,15.41,15.41,454400.0,14.5842,14.5937,14.5747,14.5747,454400.0
2014-11-06 10:30:00,15.41,15.41,15.37,15.41,479200.0,14.5747,14.5747,14.5369,14.5747,479200.0
2014-11-06 10:35:00,15.41,15.45,15.41,15.44,477600.0,14.5747,14.6126,14.5747,14.6031,477600.0
2014-11-06 10:40:00,15.44,15.47,15.44,15.45,462400.0,14.6031,14.6315,14.6031,14.6126,462400.0
2014-11-06 10:45:00,15.45,15.48,15.45,15.46,605600.0,14.6126,14.6409,14.6126,14.622,605600.0
2014-11-06 10:50:00,15.47,15.48,15.46,15.47,396800.0,14.6315,14.6409,14.622,14.6315,396800.0
2014-11-06 10:55:00,15.47,15.47,15.46,15.47,261600.0,14.6315,14.6315,14.622,14.6315,261600.0
2014-11-06 11:00:00,15.47,15.49,15.46,15.49,600000.0,14.6315,14.6504,14.622,14.6504,600000.0
2014-11-06 11:05:00,15.49,15.5,15.49,15.49,263200.0,14.6504,14.6599,14.6504,14.6504,263200.0
2014-11-06 11:10:00,15.49,15.49,15.47,15.48,359200.0,14.6504,14.6504,14.6315,14.6409,359200.0
2014-11-06 11:15:00,15.48,15.52,15.47,15.52,880000.0,14.6409,14.6788,14.6315,14.6788,880000.0
2014-11-06 11:20:00,15.52,15.53,15.51,15.53,512800.0,14.6788,14.6882,14.6693,14.6882,512800.0
2014-11-06 11:25:00,15.53,15.53,15.51,15.52,455200.0,14.6882,14.6882,14.6693,14.6788,455200.0
2014-11-06 11:30:00,15.52,15.52,15.51,15.52,196000.0,14.6788,14.6788,14.6693,14.6788,196000.0
2014-11-06 11:35:00,15.52,15.52,15.49,15.5,242400.0,14.6788,14.6788,14.6504,14.6599,242400.0
2014-11-06 11:40:00,15.51,15.53,15.5,15.53,152000.0,14.6693,14.6882,14.6599,14.6882,152000.0
2014-11-06 11:45:00,15.53,15.54,15.51,15.51,332000.0,14.6882,14.6977,14.6693,14.6693,332000.0
2014-11-06 11:50:00,15.52,15.52,15.49,15.5,444000.0,14.6788,14.6788,14.6504,14.6599,444000.0
2014-11-06 11:55:00,15.5,15.51,15.5,15.51,164800.0,14.6599,14.6693,14.6599,14.6693,164800.0
2014-11-06 12:00:00,15.5,15.5,15.49,15.5,246400.0,14.6599,14.6599,14.6504,14.6599,246400.0
2014-11-06 12:05:00,15.5,15.51,15.48,15.49,197600.0,14.6599,14.6693,14.6409,14.6504,197600.0
2014-11-06 12:10:00,15.49,15.5,15.48,15.5,129600.0,14.6504,14.6599,14.6409,14.6599,129600.0
2014-11-06 12:15:00,15.5,15.52,15.49,15.52,203200.0,14.6599,14.6788,14.6504,14.6788,203200.0
2014-11-06 12:20:00,15.52,15.53,15.51,15.52,100800.0,14.6788,14.6882,14.6693,14.6788,100800.0
2014-11-06 12:25:00,15.52,15.52,15.51,15.52,156000.0,14.6788,14.6788,14.6693,14.6788,156000.0
2014-11-06 12:30:00,15.52,15.52,15.51,15.52,353600.0,14.6788,14.6788,14.6693,14.6788,353600.0
2014-11-06 12:35:00,15.52,15.52,15.5,15.5,164800.0,14.6788,14.6788,14.6599,14.6599,164800.0
2014-11-06 12:40:00,15.5,15.52,15.49,15.51,250400.0,14.6599,14.6788,14.6504,14.6693,250400.0
2014-11-06 12:45:00,15.51,15.53,15.51,15.53,209600.0,14.6693,14.6882,14.6693,14.6882,209600.0
2014-11-06 12:50:00,15.53,15.53,15.52,15.52,241600.0,14.6882,14.6882,14.6788,14.6788,241600.0
2014-11-06 12:55:00,15.52,15.53,15.52,15.53,145600.0,14.6788,14.6882,14.6788,14.6882,145600.0
2014-11-06 13:00:00,15.53,15.54,15.53,15.53,215200.0,14.6882,14.6977,14.6882,14.6882,215200.0
2014-11-06 13:05:00,15.53,15.53,15.52,15.52,136000.0,14.6882,14.6882,14.6788,14.6788,136000.0
2014-11-06 13:10:00,15.52,15.53,15.52,15.52,179200.0,14.6788,14.6882,14.6788,14.6788,179200.0
2014-11-06 13:15:00,15.52,15.53,15.52,15.52,148800.0,14.6788,14.6882,14.6788,14.6788,148800.0
2014-11-06 13:20:00,15.52,15.54,15.52,15.54,354400.0,14.6788,14.6977,14.6788,14.6977,354400.0
2014-11-06 13:25:00,15.54,15.55,15.53,15.55,327200.0,14.6977,14.7072,14.6882,14.7072,327200.0
2014-11-06 13:30:00,15.55,15.56,15.55,15.55,367200.0,14.7072,14.7166,14.7072,14.7072,367200.0
2014-11-06 13:35:00,15.55,15.56,15.54,15.56,150400.0,14.7072,14.7166,14.6977,14.7166,150400.0
2014-11-06 13:40:00,15.56,15.56,15.55,15.55,209600.0,14.7166,14.7166,14.7072,14.7072,209600.0
2014-11-06 13:45:00,15.55,15.55,15.53,15.54,112800.0,14.7072,14.7072,14.6882,14.6977,112800.0
2014-11-06 13:50:00,15.54,15.55,15.54,15.55,119200.0,14.6977,14.7072,14.6977,14.7072,119200.0
2014-11-06 13:55:00,15.55,15.56,15.54,15.56,131200.0,14.7072,14.7166,14.6977,14.7166,131200.0
2014-11-06 14:00:00,15.56,15.56,15.54,15.55,192000.0,14.7166,14.7166,14.6977,14.7072,192000.0
2014-11-06 14:05:00,15.55,15.55,15.54,15.54,100000.0,14.7072,14.7072,14.6977,14.6977,100000.0
2014-11-06 14:10:00,15.54,15.55,15.54,15.55,120000.0,14.6977,14.7072,14.6977,14.7072,120000.0
2014-11-06 14:15:00,15.55,15.55,15.54,15.54,80000.0,14.7072,14.7072,14.6977,14.6977,80000.0
2014-11-06 14:20:00,15.55,15.55,15.54,15.55,107200.0,14.7072,14.7072,14.6977,14.7072,107200.0
2014-11-06 14:25:00,15.55,15.56,15.55,15.55,147200.0,14.7072,14.7166,14.7072,14.7072,147200.0
2014-11-06 14:30:00,15.55,15.56,15.53,15.54,305600.0,14.7072,14.7166,14.6882,14.6977,305600.0
2014-11-06 14:35:00,15.54,15.54,15.52,15.53,256000.0,14.6977,14.6977,14.6788,14.6882,256000.0
2014-11-06 14:40:00,15.54,15.54,15.53,15.54,184800.0,14.6977,14.6977,14.6882,14.6977,184800.0
2014-11-06 14:45:00,15.54,15.55,15.54,15.55,276000.0,14.6977,14.7072,14.6977,14.7072,276000.0
2014-11-06 14:50:00,15.55,15.56,15.55,15.56,113600.0,14.7072,14.7166,14.7072,14.7166,113600.0
2014-11-06 14:55:00,15.56,15.57,15.55,15.56,349600.0,14.7166,14.7261,14.7072,14.7166,349600.0
2014-11-06 15:00:00,15.56,15.57,15.55,15.55,211200.0,14.7166,14.7261,14.7072,14.7072,211200.0
2014-11-06 15:05:00,15.55,15.55,15.53,15.54,307200.0,14.7072,14.7072,14.6882,14.6977,307200.0
2014-11-06 15:10:00,15.54,15.55,15.54,15.55,266400.0,14.6977,14.7072,14.6977,14.7072,266400.0
2014-11-06 15:15:00,15.55,15.55,15.54,15.55,314400.0,14.7072,14.7072,14.6977,14.7072,314400.0
2014-11-06 15:20:00,15.55,15.56,15.55,15.55,184800.0,14.7072,14.7166,14.7072,14.7072,184800.0
2014-11-06 15:25:00,15.55,15.56,15.55,15.56,118400.0,14.7072,14.7166,14.7072,14.7166,118400.0
2014-11-06 15:30:00,15.56,15.57,15.56,15.56,360000.0,14.7166,14.7261,14.7166,14.7166,360000.0
2014-11-06 15:35:00,15.56,15.58,15.55,15.57,216800.0,14.7166,14.7355,14.7072,14.7261,216800.0
2014-11-06 15:40:00,15.56,15.58,15.56,15.57,433600.0,14.7166,14.7355,14.7166,14.7261,433600.0
2014-11-06 15:45:00,15.57,15.6,15.57,15.6,560800.0,14.7261,14.7544,14.7261,14.7544,560800.0
2014-11-06 15:50:00,15.6,15.6,15.58,15.58,422400.0,14.7544,14.7544,14.7355,14.7355,422400.0
2014-11-06 15:55:00,15.58,15.59,15.58,15.59,940800.0,14.7355,14.745,14.7355,14.745,940800.0
2014-11-07 09:30:00,15.59,15.6,15.54,15.55,652800.0,14.745,14.7544,14.6977,14.7072,652800.0
2014-11-07 09:35:00,15.54,15.57,15.53,15.57,968000.0,14.6977,14.7261,14.6882,14.7261,968000.0
2014-11-07 09:40:00,15.57,15.57,15.52,15.54,905600.0,14.7261,14.7261,14.6788,14.6977,905600.0
2014-11-07 09:45:00,15.54,15.57,15.52,15.56,553600.0,14.6977,14.7261,14.6788,14.7166,553600.0
2014-11-07 09:50:00,15.56,15.56,15.51,15.52,861600.0,14.7166,14.7166,14.6693,14.6788,861600.0
2014-11-07 09:55:00,15.51,15.56,15.51,15.55,961600.0,14.6693,14.7166,14.6693,14.7072,961600.0
2014-11-07 10:00:00,15.54,15.56,15.53,15.55,543200.0,14.6977,14.7166,14.6882,14.7072,543200.0
2014-11-07 10:05:00,15.55,15.59,15.55,15.59,720000.0,14.7072,14.745,14.7072,14.745,720000.0
2014-11-07 10:10:00,15.58,15.59,15.56,15.56,667200.0,14.7355,14.745,14.7166,14.7166,667200.0
2014-11-07 10:15:00,15.56,15.58,15.54,15.58,501600.0,14.7166,14.7355,14.6977,14.7355,501600.0
2014-11-07 10:20:00,15.58,15.58,15.54,15.55,685600.0,14.7355,14.7355,14.6977,14.7072,685600.0
2014-11-07 10:25:00,15.55,15.55,15.53,15.54,528800.0,14.7072,14.7072,14.6882,14.6977,528800.0
2014-11-07 10:30:00,15.54,15.54,15.5,15.53,1131200.0,14.6977,14.6977,14.6599,14.6882,1131200.0
2014-11-07 10:35:00,15.52,15.56,15.52,15.56,570400.0,14.6788,14.7166,14.6788,14.7166,570400.0
2014-11-07 10:40:00,15.56,15.56,15.55,15.56,349600.0,14.7166,14.7166,14.7072,14.7166,349600.0
2014-11-07 10:45:00,15.56,15.59,15.56,15.58,392000.0,14.7166,14.745,14.7166,14.7355,392000.0
2014-11-07 10:50:00,15.58,15.6,15.58,15.59,648000.0,14.7355,14.7544,14.7355,14.745,648000.0
2014-11-07 10:55:00,15.59,15.62,15.59,15.61,648000.0,14.745,14.7734,14.745,14.7639,648000.0
2014-11-07 11:00:00,15.61,15.62,15.6,15.61,447200.0,14.7639,14.7734,14.7544,14.7639,447200.0
2014-11-07 11:05:00,15.61,15.62,15.6,15.61,396000.0,14.7639,14.7734,14.7544,14.7639,396000.0
2014-11-07 11:10:00,15.61,15.62,15.6,15.61,360800.0,14.7639,14.7734,14.7544,14.7639,360800.0
2014-11-07 11:15:00,15.61,15.63,15.61,15.63,436800.0,14.7639,14.7828,14.7639,14.7828,436800.0
2014-11-07 11:20:00,15.63,15.63,15.62,15.63,436000.0,14.7828,14.7828,14.7734,14.7828,436000.0
2014-11-07 11:25:00,15.63,15.64,15.62,15.64,424000.0,14.7828,14.7923,14.7734,14.7923,424000.0
2014-11-07 11:30:00,15.64,15.65,15.63,15.64,466400.0,14.7923,14.8017,14.7828,14.7923,466400.0
2014-11-07 11:35:00,15.63,15.64,15.62,15.63,496000.0,14.7828,14.7923,14.7734,14.7828,496000.0
2014-11-07 11:40:00,15.63,15.63,15.62,15.62,176800.0,14.7828,14.7828,14.7734,14.7734,176800.0
2014-11-07 11:45:00,15.62,15.62,15.61,15.62,476800.0,14.7734,14.7734,14.7639,14.7734,476800.0
2014-11-07 11:50:00,15.62,15.62,15.61,15.61,185600.0,14.7734,14.7734,14.7639,14.7639,185600.0
2014-11-07 11:55:00,15.62,15.63,15.61,15.61,245600.0,14.7734,14.7828,14.7639,14.7639,245600.0
2014-11-07 12:00:00,15.61,15.61,15.59,15.61,347200.0,14.7639,14.7639,14.745,14.7639,347200.0
2014-11-07 12:05:00,15.61,15.62,15.61,15.62,263200.0,14.7639,14.7734,14.7639,14.7734,263200.0
2014-11-07 12:10:00,15.61,15.62,15.61,15.61,143200.0,14.7639,14.7734,14.7639,14.7639,143200.0
2014-11-07 12:15:00,15.61,15.62,15.6,15.62,168000.0,14.7639,14.7734,14.7544,14.7734,168000.0
2014-11-07 12:20:00,15.62,15.63,15.62,15.63,229600.0,14.7734,14.7828,14.7734,14.7828,229600.0
2014-11-07 12:25:00,15.63,15.63,15.62,15.63,85600.0,14.7828,14.7828,14.7734,14.7828,85600.0
2014-11-07 12:30:00,15.63,15.63,15.62,15.62,124000.0,14.7828,14.7828,14.7734,14.7734,124000.0
2014-11-07 12:35:00,15.63,15.63,15.62,15.62,108800.0,14.7828,14.7828,14.7734,14.7734,108800.0
2014-11-07 12:40:00,15.62,15.62,15.61,15.62,123200.0,14.7734,14.7734,14.7639,14.7734,123200.0
2014-11-07 12:45:00,15.62,15.62,15.6,15.61,116800.0,14.7734,14.7734,14.7544,14.7639,116800.0
2014-11-07 12:50:00,15.61,15.61,15.6,15.61,90400.0,14.7639,14.7639,14.7544,14.7639,90400.0
2014-11-07 12:55:00,15.61,15.61,15.61,15.61,132000.0,14.7639,14.7639,14.7639,14.7639,132000.0
2014-11-07 13:00:00,15.61,15.62,15.61,15.62,169600.0,14.7639,14.7734,14.7639,14.7734,169600.0
2014-11-07 13:05:00,15.62,15.63,15.61,15.62,232800.0,14.7734,14.7828,14.7639,14.7734,232800.0
2014-11-07 13:10:00,15.62,15.62,15.61,15.62,68000.0,14.7734,14.7734,14.7639,14.7734,68000.0
2014-11-07 13:15:00,15.62,15.62,15.61,15.62,156000.0,14.7734,14.7734,14.7639,14.7734,156000.0
2014-11-07 13:20:00,15.62,15.62,15.61,15.62,100800.0,14.7734,14.7734,14.7639,14.7734,100800.0
2014-11-07 13:25:00,15.62,15.62,15.62,15.62,130400.0,14.7734,14.7734,14.7734,14.7734,130400.0
2014-11-07 13:30:00,15.62,15.64,15.62,15.64,300000.0,14.7734,14.7923,14.7734,14.7923,300000.0
2014-11-07 13:35:00,15.64,15.64,15.63,15.63,84800.0,14.7923,14.7923,14.7828,14.7828,84800.0
2014-11-07 13:40:00,15.63,15.63,15.62,15.63,111200.0,14.7828,14.7828,14.7734,14.7828,111200.0
2014-11-07 13:45:00,15.63,15.64,15.62,15.63,140800.0,14.7828,14.7923,14.7734,14.7828,140800.0
2014-11-07 13:50:00,15.63,15.63,15.62,15.63,120800.0,14.7828,14.7828,14.7734,14.7828,120800.0
2014-11-07 13:55:00,15.63,15.63,15.62,15.62,161600.0,14.7828,14.7828,14.7734,14.7734,161600.0
2014-11-07 14:00:00,15.62,15.63,15.61,15.62,156800.0,14.7734,14.7828,14.7639,14.7734,156800.0
2014-11-07 14:05:00,15.62,15.63,15.62,15.63,94400.0,14.7734,14.7828,14.7734,14.7828,94400.0
2014-11-07 14:10:00,15.63,15.63,15.62,15.62,55200.0,14.7828,14.7828,14.7734,14.7734,55200.0
2014-11-07 14:15:00,15.62,15.63,15.61,15.62,227200.0,14.7734,14.7828,14.7639,14.7734,227200.0
2014-11-07 14:20:00,15.62,15.62,15.62,15.62,54400.0,14.7734,14.7734,14.7734,14.7734,54400.0
2014-11-07 14:25:00,15.62,15.62,15.59,15.59,401600.0,14.7734,14.7734,14.745,14.745,401600.0
2014-11-07 14:30:00,15.59,15.59,15.58,15.59,183200.0,14.745,14.745,14.7355,14.745,183200.0
2014-11-07 14:35:00,15.58,15.59,15.58,15.59,179200.0,14.7355,14.745,14.7355,14.745,179200.0
2014-11-07 14:40:00,15.59,15.6,15.59,15.6,204800.0,14.745,14.7544,14.745,14.7544,204800.0
2014-11-07 14:45:00,15.6,15.6,15.59,15.59,85600.0,14.7544,14.7544,14.745,14.745,85600.0
2014-11-07 14:50:00,15.59,15.59,15.58,15.58,182400.0,14.745,14.745,14.7355,14.7355,182400.0
2014-11-07 14:55:00,15.58,15.58,15.55,15.56,505600.0,14.7355,14.7355,14.7072,14.7166,505600.0
2014-11-07 15:00:00,15.57,15.58,15.57,15.58,136000.0,14.7261,14.7355,14.7261,14.7355,136000.0
2014-11-07 15:05:00,15.58,15.59,15.57,15.57,287200.0,14.7355,14.745,14.7261,14.7261,287200.0
2014-11-07 15:10:00,15.57,15.57,15.56,15.57,172000.0,14.7261,14.7261,14.7166,14.7261,172000.0
2014-11-07 15:15:00,15.56,15.56,15.54,15.55,468800.0,14.7166,14.7166,14.6977,14.7072,468800.0
2014-11-07 15:20:00,15.55,15.55,15.54,15.55,202400.0,14.7072,14.7072,14.6977,14.7072,202400.0
2014-11-07 15:25:00,15.55,15.55,15.53,15.53,108800.0,14.7072,14.7072,14.6882,14.6882,108800.0
2014-11-07 15:30:00,15.54,15.55,15.53,15.55,364800.0,14.6977,14.7072,14.6882,14.7072,364800.0
2014-11-07 15:35:00,15.55,15.56,15.54,15.55,200000.0,14.7072,14.7166,14.6977,14.7072,200000.0
2014-11-07 15:40:00,15.55,15.57,15.55,15.57,283200.0,14.7072,14.7261,14.7072,14.7261,283200.0
2014-11-07 15:45:00,15.57,15.59,15.57,15.58,696800.0,14.7261,14.745,14.7261,14.7355,696800.0
2014-11-07 15:50:00,15.58,15.59,15.57,15.58,599200.0,14.7355,14.745,14.7261,14.7355,599200.0
2014-11-07 15:55:00,15.58,15.62,15.58,15.62,957600.0,14.7355,14.7734,14.7355,14.7734,957600.0
2014-11-10 09:30:00,15.62,15.63,15.61,15.62,312000.0,14.7734,14.7828,14.7639,14.7734,312000.0
2014-11-10 09:35:00,15.62,15.64,15.62,15.63,203200.0,14.7734,14.7923,14.7734,14.7828,203200.0
2014-11-10 09:40:00,15.63,15.64,15.6,15.61,379200.0,14.7828,14.7923,14.7544,14.7639,379200.0
2014-11-10 09:45:00,15.61,15.62,15.6,15.61,200800.0,14.7639,14.7734,14.7544,14.7639,200800.0
2014-11-10 09:50:00,15.61,15.63,15.58,15.59,483200.0,14.7639,14.7828,14.7355,14.745,483200.0
2014-11-10 09:55:00,15.59,15.62,15.58,15.61,208800.0,14.745,14.7734,14.7355,14.7639,208800.0
2014-11-10 10:00:00,15.61,15.63,15.6,15.61,414400.0,14.7639,14.7828,14.7544,14.7639,414400.0
2014-11-10 10:05:00,15.62,15.63,15.61,15.62,340000.0,14.7734,14.7828,14.7639,14.7734,340000.0
2014-11-10 10:10:00,15.62,15.63,15.61,15.62,212000.0,14.7734,14.7828,14.7639,14.7734,212000.0
2014-11-10 10:15:00,15.62,15.62,15.61,15.61,158400.0,14.7734,14.7734,14.7639,14.7639,158400.0
2014-11-10 10:20:00,15.61,15.61,15.6,15.6,300800.0,14.7639,14.7639,14.7544,14.7544,300800.0
2014-11-10 10:25:00,15.6,15.61,15.59,15.6,232800.0,14.7544,14.7639,14.745,14.7544,232800.0
2014-11-10 10:30:00,15.61,15.63,15.6,15.62,243200.0,14.7639,14.7828,14.7544,14.7734,243200.0
2014-11-10 10:35:00,15.62,15.63,15.62,15.62,188800.0,14.7734,14.7828,14.7734,14.7734,188800.0
2014-11-10 10:40:00,15.63,15.67,15.63,15.67,358400.0,14.7828,14.8206,14.7828,14.8206,358400.0
2014-11-10 10:45:00,15.67,15.69,15.66,15.68,402400.0,14.8206,14.8396,14.8112,14.8301,402400.0
2014-11-10 10:50:00,15.68,15.69,15.67,15.68,164800.0,14.8301,14.8396,14.8206,14.8301,164800.0
2014-11-10 10:55:00,15.69,15.7,15.68,15.69,230400.0,14.8396,14.849,14.8301,14.8396,230400.0
2014-11-10 11:00:00,15.69,15.69,15.68,15.69,57600.0,14.8396,14.8396,14.8301,14.8396,57600.0
2014-11-10 11:05:00,15.69,15.69,15.67,15.68,172800.0,14.8396,14.8396,14.8206,14.8301,172800.0
2014-11-10 11:10:00,15.68,15.69,15.67,15.67,220000.0,14.8301,14.8396,14.8206,14.8206,220000.0
2014-11-10 11:15:00,15.67,15.69,15.67,15.68,258400.0,14.8206,14.8396,14.8206,14.8301,258400.0
2014-11-10 11:20:00,15.67,15.69,15.67,15.68,76800.0,14.8206,14.8396,14.8206,14.8301,76800.0
2014-11-10 11:25:00,15.67,15.7,15.67,15.7,193600.0,14.8206,14.849,14.8206,14.849,193600.0
2014-11-10 11:30:00,15.7,15.71,15.69,15.71,358400.0,14.849,14.8585,14.8396,14.8585,358400.0
2014-11-10 11:35:00,15.7,15.71,15.7,15.71,111200.0,14.849,14.8585,14.849,14.8585,111200.0
2014-11-10 11:40:00,15.71,15.72,15.7,15.7,55200.0,14.8585,14.8679,14.849,14.849,55200.0
2014-11-10 11:45:00,15.7,15.7,15.69,15.69,32800.0,14.849,14.849,14.8396,14.8396,32800.0
2014-11-10 11:50:00,15.7,15.7,15.69,15.7,26400.0,14.849,14.849,14.8396,14.849,26400.0
2014-11-10 11:55:00,15.69,15.7,15.68,15.68,88000.0,14.8396,14.849,14.8301,14.8301,88000.0
2014-11-10 12:00:00,15.68,15.69,15.68,15.69,53600.0,14.8301,14.8396,14.8301,14.8396,53600.0
2014-11-10 12:05:00,15.69,15.69,15.68,15.68,58400.0,14.8396,14.8396,14.8301,14.8301,58400.0
2014-11-10 12:10:00,15.67,15.68,15.66,15.68,120000.0,14.8206,14.8301,14.8112,14.8301,120000.0
2014-11-10 12:15:00,15.68,15.68,15.67,15.67,48000.0,14.8301,14.8301,14.8206,14.8206,48000.0
2014-11-10 12:20:00,15.67,15.68,15.67,15.68,51200.0,14.8206,14.8301,14.8206,14.8301,51200.0
2014-11-10 12:25:00,15.67,15.68,15.66,15.67,18400.0,14.8206,14.8301,14.8112,14.8206,18400.0
2014-11-10 12:30:00,15.68,15.68,15.67,15.67,14400.0,14.8301,14.8301,14.8206,14.8206,14400.0
2014-11-10 12:35:00,15.67,15.68,15.66,15.67,64000.0,14.8206,14.8301,14.8112,14.8206,64000.0
2014-11-10 12:40:00,15.67,15.68,15.67,15.67,41600.0,14.8206,14.8301,14.8206,14.8206,41600.0
2014-11-10 12:45:00,15.67,15.67,15.67,15.67,8800.0,14.8206,14.8206,14.8206,14.8206,8800.0
2014-11-10 12:50:00,15.67,15.68,15.67,15.67,50400.0,14.8206,14.8301,14.8206,14.8206,50400.0
2014-11-10 12:55:00,15.67,15.68,15.67,15.68,64800.0,14.8206,14.8301,14.8206,14.8301,64800.0
2014-11-10 13:00:00,15.68,15.68,15.67,15.67,28000.0,14.8301,14.8301,14.8206,14.8206,28000.0
2014-11-10 13:05:00,15.67,15.68,15.67,15.68,64800.0,14.8206,14.8301,14.8206,14.8301,64800.0
2014-11-10 13:10:00,15.68,15.69,15.68,15.69,61600.0,14.8301,14.8396,14.8301,14.8396,61600.0
2014-11-10 13:15:00,15.68,15.69,15.68,15.69,13600.0,14.8301,14.8396,14.8301,14.8396,13600.0
2014-11-10 13:20:00,15.69,15.69,15.69,15.69,7200.0,14.8396,14.8396,14.8396,14.8396,7200.0
2014-11-10 13:25:00,15.69,15.69,15.68,15.69,20800.0,14.8396,14.8396,14.8301,14.8396,20800.0
2014-11-10 13:30:00,15.7,15.7,15.69,15.69,20000.0,14.849,14.849,14.8396,14.8396,20000.0
2014-11-10 13:35:00,15.69,15.69,15.68,15.68,7200.0,14.8396,14.8396,14.8301,14.8301,7200.0
2014-11-10 13:40:00,15.68,15.68,15.68,15.68,21600.0,14.8301,14.8301,14.8301,14.8301,21600.0
2014-11-10 13:45:00,15.68,15.68,15.67,15.67,41600.0,14.8301,14.8301,14.8206,14.8206,41600.0
2014-11-10 13:50:00,15.67,15.68,15.66,15.66,112800.0,14.8206,14.8301,14.8112,14.8112,112800.0
2014-11-10 13:55:00,15.66,15.66,15.65,15.66,206400.0,14.8112,14.8112,14.8017,14.8112,206400.0
2014-11-10 14:00:00,15.66,15.66,15.65,15.66,69600.0,14.8112,14.8112,14.8017,14.8112,69600.0
2014-11-10 14:05:00,15.66,15.67,15.66,15.67,25600.0,14.8112,14.8206,14.8112,14.8206,25600.0
2014-11-10 14:10:00,15.67,15.68,15.67,15.68,56800.0,14.8206,14.8301,14.8206,14.8301,56800.0
2014-11-10 14:15:00,15.67,15.68,15.67,15.68,87200.0,14.8206,14.8301,14.8206,14.8301,87200.0
2014-11-10 14:20:00,15.68,15.69,15.68,15.69,38400.0,14.8301,14.8396,14.8301,14.8396,38400.0
2014-11-10 14:25:00,15.69,15.69,15.69,15.69,24000.0,14.8396,14.8396,14.8396,14.8396,24000.0
2014-11-10 14:30:00,15.69,15.69,15.68,15.68,94400.0,14.8396,14.8396,14.8301,14.8301,94400.0
2014-11-10 14:35:00,15.68,15.68,15.67,15.67,62400.0,14.8301,14.8301,14.8206,14.8206,62400.0
2014-11-10 14:40:00,15.67,15.68,15.67,15.67,68000.0,14.8206,14.8301,14.8206,14.8206,68000.0
2014-11-10 14:45:00,15.68,15.68,15.67,15.68,116800.0,14.8301,14.8301,14.8206,14.8301,116800.0
2014-11-10 14:50:00,15.67,15.69,15.67,15.69,271200.0,14.8206,14.8396,14.8206,14.8396,271200.0
2014-11-10 14:55:00,15.69,15.69,15.68,15.69,50400.0,14.8396,14.8396,14.8301,14.8396,50400.0
2014-11-10 15:00:00,15.69,15.7,15.69,15.7,415200.0,14.8396,14.849,14.8396,14.849,415200.0
2014-11-10 15:05:00,15.69,15.71,15.69,15.7,236000.0,14.8396,14.8585,14.8396,14.849,236000.0
2014-11-10 15:10:00,15.7,15.7,15.7,15.7,68000.0,14.849,14.849,14.849,14.849,68000.0
2014-11-10 15:15:00,15.7,15.7,15.69,15.69,91200.0,14.849,14.849,14.8396,14.8396,91200.0
2014-11-10 15:20:00,15.69,15.7,15.69,15.7,105600.0,14.8396,14.849,14.8396,14.849,105600.0
2014-11-10 15:25:00,15.7,15.7,15.69,15.69,47200.0,14.849,14.849,14.8396,14.8396,47200.0
2014-11-10 15:30:00,15.69,15.69,15.67,15.68,221600.0,14.8396,14.8396,14.8206,14.8301,221600.0
2014-11-10 15:35:00,15.68,15.69,15.68,15.68,48800.0,14.8301,14.8396,14.8301,14.8301,48800.0
2014-11-10 15:40:00,15.68,15.69,15.68,15.68,70400.0,14.8301,14.8396,14.8301,14.8301,70400.0
2014-11-10 15:45:00,15.68,15.69,15.68,15.69,151200.0,14.8301,14.8396,14.8301,14.8396,151200.0
2014-11-10 15:50:00,15.69,15.7,15.68,15.68,182400.0,14.8396,14.849,14.8301,14.8301,182400.0
2014-11-10 15:55:00,15.68,15.71,15.68,15.71,638400.0,14.8301,14.8585,14.8301,14.8585,638400.0
2014-11-11 09:30:00,15.72,15.73,15.71,15.72,354400.0,14.8679,14.8774,14.8585,14.8679,354400.0
2014-11-11 09:35:00,15.71,15.71,15.67,15.69,545600.0,14.8585,14.8585,14.8206,14.8396,545600.0
2014-11-11 09:40:00,15.69,15.69,15.66,15.67,299200.0,14.8396,14.8396,14.8112,14.8206,299200.0
2014-11-11 09:45:00,15.67,15.69,15.66,15.68,346400.0,14.8206,14.8396,14.8112,14.8301,346400.0
2014-11-11 09:50:00,15.67,15.7,15.67,15.69,247200.0,14.8206,14.849,14.8206,14.8396,247200.0
2014-11-11 09:55:00,15.7,15.7,15.68,15.7,142400.0,14.849,14.849,14.8301,14.849,142400.0
2014-11-11 10:00:00,15.69,15.72,15.69,15.71,264800.0,14.8396,14.8679,14.8396,14.8585,264800.0
2014-11-11 10:05:00,15.71,15.72,15.69,15.7,104000.0,14.8585,14.8679,14.8396,14.849,104000.0
2014-11-11 10:10:00,15.71,15.71,15.7,15.7,142400.0,14.8585,14.8585,14.849,14.849,142400.0
2014-11-11 10:15:00,15.7,15.7,15.69,15.7,152000.0,14.849,14.849,14.8396,14.849,152000.0
2014-11-11 10:20:00,15.71,15.72,15.7,15.72,185600.0,14.8585,14.8679,14.849,14.8679,185600.0
2014-11-11 10:25:00,15.72,15.74,15.72,15.73,380800.0,14.8679,14.8869,14.8679,14.8774,380800.0
2014-11-11 10:30:00,15.73,15.74,15.72,15.72,152000.0,14.8774,14.8869,14.8679,14.8679,152000.0
2014-11-11 10:35:00,15.73,15.73,15.72,15.72,407200.0,14.8774,14.8774,14.8679,14.8679,407200.0
2014-11-11 10:40:00,15.72,15.74,15.72,15.73,313600.0,14.8679,14.8869,14.8679,14.8774,313600.0
2014-11-11 10:45:00,15.73,15.74,15.73,15.74,210400.0,14.8774,14.8869,14.8774,14.8869,210400.0
2014-11-11 10:50:00,15.74,15.74,15.73,15.74,152800.0,14.8869,14.8869,14.8774,14.8869,152800.0
2014-11-11 10:55:00,15.74,15.75,15.74,15.74,237600.0,14.8869,14.8963,14.8869,14.8869,237600.0
2014-11-11 11:00:00,15.74,15.74,15.73,15.73,213600.0,14.8869,14.8869,14.8774,14.8774,213600.0
2014-11-11 11:05:00,15.72,15.74,15.72,15.74,152000.0,14.8679,14.8869,14.8679,14.8869,152000.0
2014-11-11 11:10:00,15.74,15.76,15.73,15.75,444000.0,14.8869,14.9058,14.8774,14.8963,444000.0
2014-11-11 11:15:00,15.75,15.75,15.74,15.74,116000.0,14.8963,14.8963,14.8869,14.8869,116000.0
2014-11-11 11:20:00,15.74,15.75,15.74,15.74,96800.0,14.8869,14.8963,14.8869,14.8869,96800.0
2014-11-11 11:25:00,15.74,15.75,15.73,15.73,269600.0,14.8869,14.8963,14.8774,14.8774,269600.0
2014-11-11 11:30:00,15.73,15.74,15.73,15.73,398400.0,14.8774,14.8869,14.8774,14.8774,398400.0
2014-11-11 11:35:00,15.73,15.73,15.71,15.71,170400.0,14.8774,14.8774,14.8585,14.8585,170400.0
2014-11-11 11:40:00,15.71,15.72,15.71,15.72,196800.0,14.8585,14.8679,14.8585,14.8679,196800.0
2014-11-11 11:45:00,15.71,15.72,15.71,15.71,63200.0,14.8585,14.8679,14.8585,14.8585,63200.0
2014-11-11 11:50:00,15.72,15.72,15.71,15.71,198400.0,14.8679,14.8679,14.8585,14.8585,198400.0
2014-11-11 11:55:00,15.71,15.72,15.71,15.71,80800.0,14.8585,14.8679,14.8585,14.8585,80800.0
2014-11-11 12:00:00,15.71,15.72,15.71,15.71,309600.0,14.8585,14.8679,14.8585,14.8585,309600.0
2014-11-11 12:05:00,15.71,15.71,15.69,15.69,288800.0,14.8585,14.8585,14.8396,14.8396,288800.0
2014-11-11 12:10:00,15.69,15.7,15.69,15.7,93600.0,14.8396,14.849,14.8396,14.849,93600.0
2014-11-11 12:15:00,15.7,15.7,15.7,15.7,79200.0,14.849,14.849,14.849,14.849,79200.0
2014-11-11 12:20:00,15.7,15.71,15.7,15.7,83200.0,14.849,14.8585,14.849,14.849,83200.0
2014-11-11 12:25:00,15.7,15.7,15.69,15.7,275200.0,14.849,14.849,14.8396,14.849,275200.0
2014-11-11 12:30:00,15.7,15.71,15.7,15.71,115200.0,14.849,14.8585,14.849,14.8585,115200.0
2014-11-11 12:35:00,15.71,15.71,15.7,15.71,137600.0,14.8585,14.8585,14.849,14.8585,137600.0
2014-11-11 12:40:00,15.71,15.72,15.7,15.7,62400.0,14.8585,14.8679,14.849,14.849,62400.0
2014-11-11 12:45:00,15.7,15.71,15.69,15.69,63200.0,14.849,14.8585,14.8396,14.8396,63200.0
2014-11-11 12:50:00,15.69,15.7,15.69,15.7,157600.0,14.8396,14.849,14.8396,14.849,157600.0
2014-11-11 12:55:00,15.7,15.7,15.69,15.69,35200.0,14.849,14.849,14.8396,14.8396,35200.0
2014-11-11 13:00:00,15.7,15.7,15.69,15.69,49600.0,14.849,14.849,14.8396,14.8396,49600.0
2014-11-11 13:05:00,15.69,15.69,15.69,15.69,42400.0,14.8396,14.8396,14.8396,14.8396,42400.0
2014-11-11 13:10:00,15.69,15.69,15.67,15.67,225600.0,14.8396,14.8396,14.8206,14.8206,225600.0
2014-11-11 13:15:00,15.67,15.68,15.67,15.67,219200.0,14.8206,14.8301,14.8206,14.8206,219200.0
2014-11-11 13:20:00,15.68,15.68,15.67,15.68,152800.0,14.8301,14.8301,14.8206,14.8301,152800.0
2014-11-11 13:25:00,15.68,15.69,15.68,15.68,214400.0,14.8301,14.8396,14.8301,14.8301,214400.0
2014-11-11 13:30:00,15.68,15.69,15.67,15.69,185600.0,14.8301,14.8396,14.8206,14.8396,185600.0
2014-11-11 13:35:00,15.69,15.69,15.68,15.69,72800.0,14.8396,14.8396,14.8301,14.8396,72800.0
2014-11-11 13:40:00,15.69,15.7,15.69,15.69,235200.0,14.8396,14.849,14.8396,14.8396,235200.0
2014-11-11 13:45:00,15.69,15.7,15.68,15.68,77600.0,14.8396,14.849,14.8301,14.8301,77600.0
2014-11-11 13:50:00,15.68,15.69,15.68,15.69,113600.0,14.8301,14.8396,14.8301,14.8396,113600.0
2014-11-11 13:55:00,15.69,15.69,15.68,15.69,172000.0,14.8396,14.8396,14.8301,14.8396,172000.0
2014-11-11 14:00:00,15.69,15.69,15.68,15.69,70400.0,14.8396,14.8396,14.8301,14.8396,70400.0
2014-11-11 14:05:00,15.69,15.7,15.68,15.69,304800.0,14.8396,14.849,14.8301,14.8396,304800.0
2014-11-11 14:10:00,15.69,15.69,15.68,15.69,52000.0,14.8396,14.8396,14.8301,14.8396,52000.0
2014-11-11 14:15:00,15.69,15.7,15.69,15.7,116000.0,14.8396,14.849,14.8396,14.849,116000.0
2014-11-11 14:20:00,15.7,15.71,15.7,15.7,184800.0,14.849,14.8585,14.849,14.849,184800.0
2014-11-11 14:25:00,15.7,15.71,15.7,15.7,134400.0,14.849,14.8585,14.849,14.849,134400.0
2014-11-11 14:30:00,15.7,15.7,15.7,15.7,136800.0,14.849,14.849,14.849,14.849,136800.0
2014-11-11 14:35:00,15.7,15.7,15.68,15.69,156000.0,14.849,14.849,14.8301,14.8396,156000.0
2014-11-11 14:40:00,15.69,15.69,15.69,15.69,33600.0,14.8396,14.8396,14.8396,14.8396,33600.0
2014-11-11 14:45:00,15.69,15.7,15.69,15.7,60800.0,14.8396,14.849,14.8396,14.849,60800.0
2014-11-11 14:50:00,15.7,15.7,15.69,15.7,50400.0,14.849,14.849,14.8396,14.849,50400.0
2014-11-11 14:55:00,15.7,15.7,15.69,15.7,72800.0,14.849,14.849,14.8396,14.849,72800.0
2014-11-11 15:00:00,15.7,15.7,15.69,15.7,60000.0,14.849,14.849,14.8396,14.849,60000.0
2014-11-11 15:05:00,15.7,15.71,15.69,15.7,154400.0,14.849,14.8585,14.8396,14.849,154400.0
2014-11-11 15:10:00,15.7,15.7,15.69,15.7,72800.0,14.849,14.849,14.8396,14.849,72800.0
2014-11-11 15:15:00,15.7,15.7,15.7,15.7,32000.0,14.849,14.849,14.849,14.849,32000.0
2014-11-11 15:20:00,15.7,15.7,15.69,15.69,54400.0,14.849,14.849,14.8396,14.8396,54400.0
2014-11-11 15:25:00,15.69,15.69,15.69,15.69,81600.0,14.8396,14.8396,14.8396,14.8396,81600.0
2014-11-11 15:30:00,15.69,15.7,15.68,15.69,22400.0,14.8396,14.849,14.8301,14.8396,22400.0
2014-11-11 15:35:00,15.69,15.7,15.68,15.7,180000.0,14.8396,14.849,14.8301,14.849,180000.0
2014-11-11 15:40:00,15.71,15.72,15.71,15.72,124000.0,14.8585,14.8679,14.8585,14.8679,124000.0
2014-11-11 15:45:00,15.72,15.73,15.72,15.72,168800.0,14.8679,14.8774,14.8679,14.8679,168800.0
2014-11-11 15:50:00,15.72,15.73,15.72,15.72,226400.0,14.8679,14.8774,14.8679,14.8679,226400.0
2014-11-11 15:55:00,15.72,15.74,15.71,15.74,541600.0,14.8679,14.8869,14.8585,14.8869,541600.0
2014-11-12 09:30:00,15.61,15.63,15.61,15.62,1040000.0,14.7639,14.7828,14.7639,14.7734,1040000.0
2014-11-12 09:35:00,15.62,15.64,15.62,15.64,399200.0,14.7734,14.7923,14.7734,14.7923,399200.0
2014-11-12 09:40:00,15.64,15.66,15.63,15.63,680800.0,14.7923,14.8112,14.7828,14.7828,680800.0
2014-11-12 09:45:00,15.63,15.66,15.63,15.66,565600.0,14.7828,14.8112,14.7828,14.8112,565600.0
2014-11-12 09:50:00,15.66,15.66,15.65,15.65,270400.0,14.8112,14.8112,14.8017,14.8017,270400.0
2014-11-12 09:55:00,15.66,15.66,15.64,15.66,94400.0,14.8112,14.8112,14.7923,14.8112,94400.0
2014-11-12 10:00:00,15.66,15.68,15.66,15.66,728000.0,14.8112,14.8301,14.8112,14.8112,728000.0
2014-11-12 10:05:00,15.66,15.69,15.66,15.68,222400.0,14.8112,14.8396,14.8112,14.8301,222400.0
2014-11-12 10:10:00,15.68,15.7,15.68,15.68,232800.0,14.8301,14.849,14.8301,14.8301,232800.0
2014-11-12 10:15:00,15.68,15.69,15.67,15.69,244000.0,14.8301,14.8396,14.8206,14.8396,244000.0
2014-11-12 10:20:00,15.69,15.7,15.68,15.7,93600.0,14.8396,14.849,14.8301,14.849,93600.0
2014-11-12 10:25:00,15.7,15.7,15.68,15.68,265600.0,14.849,14.849,14.8301,14.8301,265600.0
2014-11-12 10:30:00,15.68,15.68,15.66,15.66,345600.0,14.8301,14.8301,14.8112,14.8112,345600.0
2014-11-12 10:35:00,15.66,15.67,15.66,15.66,211200.0,14.8112,14.8206,14.8112,14.8112,211200.0
2014-11-12 10:40:00,15.66,15.67,15.65,15.65,190400.0,14.8112,14.8206,14.8017,14.8017,190400.0
2014-11-12 10:45:00,15.65,15.67,15.65,15.66,257600.0,14.8017,14.8206,14.8017,14.8112,257600.0
2014-11-12 10:50:00,15.66,15.67,15.64,15.65,148000.0,14.8112,14.8206,14.7923,14.8017,148000.0
2014-11-12 10:55:00,15.65,15.66,15.63,15.63,327200.0,14.8017,14.8112,14.7828,14.7828,327200.0
2014-11-12 11:00:00,15.63,15.63,15.62,15.62,484800.0,14.7828,14.7828,14.7734,14.7734,484800.0
2014-11-12 11:05:00,15.62,15.64,15.62,15.63,444000.0,14.7734,14.7923,14.7734,14.7828,444000.0
2014-11-12 11:10:00,15.63,15.65,15.62,15.63,608800.0,14.7828,14.8017,14.7734,14.7828,608800.0
2014-11-12 11:15:00,15.63,15.63,15.62,15.63,308000.0,14.7828,14.7828,14.7734,14.7828,308000.0
2014-11-12 11:20:00,15.63,15.68,15.63,15.67,328000.0,14.7828,14.8301,14.7828,14.8206,328000.0
2014-11-12 11:25:00,15.67,15.68,15.66,15.67,158400.0,14.8206,14.8301,14.8112,14.8206,158400.0
2014-11-12 11:30:00,15.67,15.68,15.67,15.68,160000.0,14.8206,14.8301,14.8206,14.8301,160000.0
2014-11-12 11:35:00,15.68,15.72,15.68,15.7,773600.0,14.8301,14.8679,14.8301,14.849,773600.0
2014-11-12 11:40:00,15.7,15.71,15.7,15.71,116000.0,14.849,14.8585,14.849,14.8585,116000.0
2014-11-12 11:45:00,15.71,15.72,15.71,15.71,360800.0,14.8585,14.8679,14.8585,14.8585,360800.0
2014-11-12 11:50:00,15.71,15.72,15.71,15.71,98400.0,14.8585,14.8679,14.8585,14.8585,98400.0
2014-11-12 11:55:00,15.71,15.73,15.71,15.72,283200.0,14.8585,14.8774,14.8585,14.8679,283200.0
2014-11-12 12:00:00,15.72,15.72,15.71,15.71,88800.0,14.8679,14.8679,14.8585,14.8585,88800.0
2014-11-12 12:05:00,15.71,15.74,15.71,15.73,289600.0,14.8585,14.8869,14.8585,14.8774,289600.0
2014-11-12 12:10:00,15.72,15.73,15.71,15.71,187200.0,14.8679,14.8774,14.8585,14.8585,187200.0
2014-11-12 12:15:00,15.71,15.72,15.71,15.71,77600.0,14.8585,14.8679,14.8585,14.8585,77600.0
2014-11-12 12:20:00,15.71,15.72,15.71,15.72,86400.0,14.8585,14.8679,14.8585,14.8679,86400.0
2014-11-12 12:25:00,15.72,15.73,15.72,15.72,167200.0,14.8679,14.8774,14.8679,14.8679,167200.0
2014-11-12 12:30:00,15.72,15.73,15.71,15.71,219200.0,14.8679,14.8774,14.8585,14.8585,219200.0
2014-11-12 12:35:00,15.71,15.71,15.7,15.7,118400.0,14.8585,14.8585,14.849,14.849,118400.0
2014-11-12 12:40:00,15.7,15.71,15.7,15.7,108000.0,14.849,14.8585,14.849,14.849,108000.0
2014-11-12 12:45:00,15.7,15.72,15.7,15.72,133600.0,14.849,14.8679,14.849,14.8679,133600.0
2014-11-12 12:50:00,15.71,15.72,15.71,15.71,36800.0,14.8585,14.8679,14.8585,14.8585,36800.0
2014-11-12 12:55:00,15.71,15.72,15.71,15.72,50400.0,14.8585,14.8679,14.8585,14.8679,50400.0
2014-11-12 13:00:00,15.72,15.72,15.71,15.72,19200.0,14.8679,14.8679,14.8585,14.8679,19200.0
2014-11-12 13:05:00,15.71,15.72,15.7,15.7,105600.0,14.8585,14.8679,14.849,14.849,105600.0
2014-11-12 13:10:00,15.7,15.72,15.7,15.72,107200.0,14.849,14.8679,14.849,14.8679,107200.0
2014-11-12 13:15:00,15.71,15.72,15.7,15.71,86400.0,14.8585,14.8679,14.849,14.8585,86400.0
2014-11-12 13:20:00,15.71,15.72,15.71,15.72,84800.0,14.8585,14.8679,14.8585,14.8679,84800.0
2014-11-12 13:25:00,15.72,15.73,15.72,15.73,248800.0,14.8679,14.8774,14.8679,14.8774,248800.0
2014-11-12 13:30:00,15.73,15.74,15.73,15.73,76000.0,14.8774,14.8869,14.8774,14.8774,76000.0
2014-11-12 13:35:00,15.73,15.73,15.72,15.73,109600.0,14.8774,14.8774,14.8679,14.8774,109600.0
2014-11-12 13:40:00,15.73,15.74,15.73,15.73,107200.0,14.8774,14.8869,14.8774,14.8774,107200.0
2014-11-12 13:45:00,15.73,15.73,15.72,15.72,141600.0,14.8774,14.8774,14.8679,14.8679,141600.0
2014-11-12 13:50:00,15.72,15.72,15.7,15.7,276000.0,14.8679,14.8679,14.849,14.849,276000.0
2014-11-12 13:55:00,15.71,15.71,15.7,15.71,118400.0,14.8585,14.8585,14.849,14.8585,118400.0
2014-11-12 14:00:00,15.71,15.71,15.7,15.71,81600.0,14.8585,14.8585,14.849,14.8585,81600.0
2014-11-12 14:05:00,15.71,15.72,15.71,15.72,88800.0,14.8585,14.8679,14.8585,14.8679,88800.0
2014-11-12 14:10:00,15.71,15.72,15.71,15.72,61600.0,14.8585,14.8679,14.8585,14.8679,61600.0
2014-11-12 14:15:00,15.72,15.72,15.72,15.72,85600.0,14.8679,14.8679,14.8679,14.8679,85600.0
2014-11-12 14:20:00,15.72,15.73,15.72,15.73,91200.0,14.8679,14.8774,14.8679,14.8774,91200.0
2014-11-12 14:25:00,15.73,15.73,15.73,15.73,39200.0,14.8774,14.8774,14.8774,14.8774,39200.0
2014-11-12 14:30:00,15.73,15.73,15.72,15.72,84000.0,14.8774,14.8774,14.8679,14.8679,84000.0
2014-11-12 14:35:00,15.72,15.72,15.71,15.71,169600.0,14.8679,14.8679,14.8585,14.8585,169600.0
2014-11-12 14:40:00,15.71,15.71,15.68,15.69,272800.0,14.8585,14.8585,14.8301,14.8396,272800.0
2014-11-12 14:45:00,15.69,15.69,15.68,15.68,130400.0,14.8396,14.8396,14.8301,14.8301,130400.0
2014-11-12 14:50:00,15.68,15.68,15.67,15.68,185600.0,14.8301,14.8301,14.8206,14.8301,185600.0
2014-11-12 14:55:00,15.68,15.69,15.68,15.68,155200.0,14.8301,14.8396,14.8301,14.8301,155200.0
2014-11-12 15:00:00,15.68,15.7,15.67,15.69,246400.0,14.8301,14.849,14.8206,14.8396,246400.0
2014-11-12 15:05:00,15.69,15.71,15.69,15.71,212000.0,14.8396,14.8585,14.8396,14.8585,212000.0
2014-11-12 15:10:00,15.71,15.71,15.69,15.7,112000.0,14.8585,14.8585,14.8396,14.849,112000.0
2014-11-12 15:15:00,15.7,15.71,15.7,15.71,106400.0,14.849,14.8585,14.849,14.8585,106400.0
2014-11-12 15:20:00,15.71,15.71,15.7,15.7,158400.0,14.8585,14.8585,14.849,14.849,158400.0
2014-11-12 15:25:00,15.7,15.72,15.7,15.72,141600.0,14.849,14.8679,14.849,14.8679,141600.0
2014-11-12 15:30:00,15.72,15.74,15.72,15.73,344000.0,14.8679,14.8869,14.8679,14.8774,344000.0
2014-11-12 15:35:00,15.73,15.74,15.72,15.73,237600.0,14.8774,14.8869,14.8679,14.8774,237600.0
2014-11-12 15:40:00,15.73,15.74,15.73,15.74,190400.0,14.8774,14.8869,14.8774,14.8869,190400.0
2014-11-12 15:45:00,15.74,15.75,15.72,15.73,269600.0,14.8869,14.8963,14.8679,14.8774,269600.0
2014-11-12 15:50:00,15.73,15.74,15.7,15.71,359200.0,14.8774,14.8869,14.849,14.8585,359200.0
2014-11-12 15:55:00,15.71,15.73,15.71,15.71,900800.0,14.8585,14.8774,14.8585,14.8585,900800.0
2014-11-13 09:30:00,15.73,15.76,15.73,15.76,703200.0,14.8774,14.9058,14.8774,14.9058,703200.0
2014-11-13 09:35:00,15.77,15.79,15.77,15.78,308000.0,14.9152,14.9341,14.9152,14.9247,308000.0
2014-11-13 09:40:00,15.79,15.79,15.76,15.78,294400.0,14.9341,14.9341,14.9058,14.9247,294400.0
2014-11-13 09:45:00,15.78,15.8,15.77,15.8,340000.0,14.9247,14.9436,14.9152,14.9436,340000.0
2014-11-13 09:50:00,15.8,15.81,15.79,15.8,260000.0,14.9436,14.9531,14.9341,14.9436,260000.0
2014-11-13 09:55:00,15.8,15.8,15.78,15.8,172000.0,14.9436,14.9436,14.9247,14.9436,172000.0
2014-11-13 10:00:00,15.8,15.8,15.77,15.78,226400.0,14.9436,14.9436,14.9152,14.9247,226400.0
2014-11-13 10:05:00,15.77,15.8,15.77,15.79,214400.0,14.9152,14.9436,14.9152,14.9341,214400.0
2014-11-13 10:10:00,15.79,15.8,15.77,15.78,506400.0,14.9341,14.9436,14.9152,14.9247,506400.0
2014-11-13 10:15:00,15.78,15.81,15.78,15.79,334400.0,14.9247,14.9531,14.9247,14.9341,334400.0
2014-11-13 10:20:00,15.8,15.82,15.79,15.82,229600.0,14.9436,14.9625,14.9341,14.9625,229600.0
2014-11-13 10:25:00,15.82,15.83,15.81,15.82,174400.0,14.9625,14.972,14.9531,14.9625,174400.0
2014-11-13 10:30:00,15.82,15.83,15.82,15.83,188800.0,14.9625,14.972,14.9625,14.972,188800.0
2014-11-13 10:35:00,15.83,15.83,15.82,15.83,116000.0,14.972,14.972,14.9625,14.972,116000.0
2014-11-13 10:40:00,15.83,15.83,15.81,15.81,233600.0,14.972,14.972,14.9531,14.9531,233600.0
2014-11-13 10:45:00,15.81,15.83,15.81,15.83,229600.0,14.9531,14.972,14.9531,14.972,229600.0
2014-11-13 10:50:00,15.83,15.84,15.82,15.83,275200.0,14.972,14.9814,14.9625,14.972,275200.0
2014-11-13 10:55:00,15.83,15.83,15.81,15.81,264800.0,14.972,14.972,14.9531,14.9531,264800.0
2014-11-13 11:00:00,15.81,15.82,15.79,15.8,223200.0,14.9531,14.9625,14.9341,14.9436,223200.0
2014-11-13 11:05:00,15.79,15.8,15.76,15.76,402400.0,14.9341,14.9436,14.9058,14.9058,402400.0
2014-11-13 11:10:00,15.76,15.76,15.75,15.75,260800.0,14.9058,14.9058,14.8963,14.8963,260800.0
2014-11-13 11:15:00,15.75,15.76,15.72,15.76,576000.0,14.8963,14.9058,14.8679,14.9058,576000.0
2014-11-13 11:20:00,15.76,15.76,15.75,15.76,112000.0,14.9058,14.9058,14.8963,14.9058,112000.0
2014-11-13 11:25:00,15.76,15.76,15.74,15.75,265600.0,14.9058,14.9058,14.8869,14.8963,265600.0
2014-11-13 11:30:00,15.75,15.75,15.72,15.72,145600.0,14.8963,14.8963,14.8679,14.8679,145600.0
2014-11-13 11:35:00,15.72,15.72,15.68,15.69,496800.0,14.8679,14.8679,14.8301,14.8396,496800.0
2014-11-13 11:40:00,15.69,15.69,15.68,15.69,360800.0,14.8396,14.8396,14.8301,14.8396,360800.0
2014-11-13 11:45:00,15.69,15.72,15.69,15.71,243200.0,14.8396,14.8679,14.8396,14.8585,243200.0
2014-11-13 11:50:00,15.71,15.72,15.71,15.72,202400.0,14.8585,14.8679,14.8585,14.8679,202400.0
2014-11-13 11:55:00,15.72,15.73,15.72,15.72,268800.0,14.8679,14.8774,14.8679,14.8679,268800.0
2014-11-13 12:00:00,15.72,15.72,15.69,15.7,1271200.0,14.8679,14.8679,14.8396,14.849,1271200.0
2014-11-13 12:05:00,15.7,15.72,15.69,15.72,305600.0,14.849,14.8679,14.8396,14.8679,305600.0
2014-11-13 12:10:00,15.72,15.73,15.71,15.72,151200.0,14.8679,14.8774,14.8585,14.8679,151200.0
2014-11-13 12:15:00,15.72,15.74,15.71,15.73,299200.0,14.8679,14.8869,14.8585,14.8774,299200.0
2014-11-13 12:20:00,15.73,15.74,15.72,15.73,123200.0,14.8774,14.8869,14.8679,14.8774,123200.0
2014-11-13 12:25:00,15.73,15.74,15.73,15.74,109600.0,14.8774,14.8869,14.8774,14.8869,109600.0
2014-11-13 12:30:00,15.74,15.75,15.74,15.74,225600.0,14.8869,14.8963,14.8869,14.8869,225600.0
2014-11-13 12:35:00,15.74,15.75,15.74,15.75,131200.0,14.8869,14.8963,14.8869,14.8963,131200.0
2014-11-13 12:40:00,15.74,15.74,15.72,15.73,216800.0,14.8869,14.8869,14.8679,14.8774,216800.0
2014-11-13 12:45:00,15.73,15.73,15.72,15.72,85600.0,14.8774,14.8774,14.8679,14.8679,85600.0
2014-11-13 12:50:00,15.72,15.73,15.71,15.72,132000.0,14.8679,14.8774,14.8585,14.8679,132000.0
2014-11-13 12:55:00,15.72,15.72,15.7,15.71,32800.0,14.8679,14.8679,14.849,14.8585,32800.0
2014-11-13 13:00:00,15.71,15.71,15.71,15.71,86400.0,14.8585,14.8585,14.8585,14.8585,86400.0
2014-11-13 13:05:00,15.71,15.71,15.67,15.68,597600.0,14.8585,14.8585,14.8206,14.8301,597600.0
2014-11-13 13:10:00,15.68,15.68,15.67,15.67,1000000.0,14.8301,14.8301,14.8206,14.8206,1000000.0
2014-11-13 13:15:00,15.67,15.69,15.67,15.69,172000.0,14.8206,14.8396,14.8206,14.8396,172000.0
2014-11-13 13:20:00,15.69,15.69,15.63,15.63,669600.0,14.8396,14.8396,14.7828,14.7828,669600.0
2014-11-13 13:25:00,15.63,15.65,15.62,15.64,516000.0,14.7828,14.8017,14.7734,14.7923,516000.0
2014-11-13 13:30:00,15.64,15.64,15.6,15.6,475200.0,14.7923,14.7923,14.7544,14.7544,475200.0
2014-11-13 13:35:00,15.61,15.62,15.59,15.61,446400.0,14.7639,14.7734,14.745,14.7639,446400.0
2014-11-13 13:40:00,15.61,15.63,15.61,15.63,189600.0,14.7639,14.7828,14.7639,14.7828,189600.0
2014-11-13 13:45:00,15.63,15.64,15.62,15.64,112800.0,14.7828,14.7923,14.7734,14.7923,112800.0
2014-11-13 13:50:00,15.64,15.67,15.64,15.66,243200.0,14.7923,14.8206,14.7923,14.8112,243200.0
2014-11-13 13:55:00,15.65,15.66,15.65,15.65,243200.0,14.8017,14.8112,14.8017,14.8017,243200.0
2014-11-13 14:00:00,15.65,15.66,15.64,15.66,142400.0,14.8017,14.8112,14.7923,14.8112,142400.0
2014-11-13 14:05:00,15.65,15.66,15.64,15.65,143200.0,14.8017,14.8112,14.7923,14.8017,143200.0
2014-11-13 14:10:00,15.65,15.65,15.61,15.61,174400.0,14.8017,14.8017,14.7639,14.7639,174400.0
2014-11-13 14:15:00,15.61,15.62,15.6,15.61,339200.0,14.7639,14.7734,14.7544,14.7639,339200.0
2014-11-13 14:20:00,15.61,15.62,15.6,15.6,186400.0,14.7639,14.7734,14.7544,14.7544,186400.0
2014-11-13 14:25:00,15.6,15.63,15.6,15.63,463200.0,14.7544,14.7828,14.7544,14.7828,463200.0
2014-11-13 14:30:00,15.63,15.65,15.63,15.65,213600.0,14.7828,14.8017,14.7828,14.8017,213600.0
2014-11-13 14:35:00,15.65,15.65,15.63,15.64,252800.0,14.8017,14.8017,14.7828,14.7923,252800.0
2014-11-13 14:40:00,15.64,15.66,15.63,15.66,160000.0,14.7923,14.8112,14.7828,14.8112,160000.0
2014-11-13 14:45:00,15.66,15.69,15.66,15.69,560800.0,14.8112,14.8396,14.8112,14.8396,560800.0
2014-11-13 14:50:00,15.69,15.69,15.67,15.68,188800.0,14.8396,14.8396,14.8206,14.8301,188800.0
2014-11-13 14:55:00,15.68,15.68,15.66,15.66,278400.0,14.8301,14.8301,14.8112,14.8112,278400.0
2014-11-13 15:00:00,15.66,15.68,15.65,15.68,212000.0,14.8112,14.8301,14.8017,14.8301,212000.0
2014-11-13 15:05:00,15.68,15.71,15.68,15.71,524800.0,14.8301,14.8585,14.8301,14.8585,524800.0
2014-11-13 15:10:00,15.71,15.71,15.69,15.69,79200.0,14.8585,14.8585,14.8396,14.8396,79200.0
2014-11-13 15:15:00,15.69,15.7,15.68,15.69,154400.0,14.8396,14.849,14.8301,14.8396,154400.0
2014-11-13 15:20:00,15.69,15.7,15.68,15.7,112000.0,14.8396,14.849,14.8301,14.849,112000.0
2014-11-13 15:25:00,15.7,15.71,15.66,15.66,497600.0,14.849,14.8585,14.8112,14.8112,497600.0
2014-11-13 15:30:00,15.66,15.7,15.65,15.7,466400.0,14.8112,14.849,14.8017,14.849,466400.0
2014-11-13 15:35:00,15.7,15.74,15.69,15.72,603200.0,14.849,14.8869,14.8396,14.8679,603200.0
2014-11-13 15:40:00,15.72,15.76,15.72,15.75,567200.0,14.8679,14.9058,14.8679,14.8963,567200.0
2014-11-13 15:45:00,15.75,15.76,15.73,15.74,348800.0,14.8963,14.9058,14.8774,14.8869,348800.0
2014-11-13 15:50:00,15.74,15.75,15.72,15.72,340000.0,14.8869,14.8963,14.8679,14.8679,340000.0
2014-11-13 15:55:00,15.72,15.73,15.71,15.73,800000.0,14.8679,14.8774,14.8585,14.8774,800000.0
2014-11-14 09:30:00,15.72,15.74,15.72,15.73,483200.0,14.8679,14.8869,14.8679,14.8774,483200.0
2014-11-14 09:35:00,15.74,15.75,15.73,15.74,269600.0,14.8869,14.8963,14.8774,14.8869,269600.0
2014-11-14 09:40:00,15.74,15.75,15.71,15.71,156800.0,14.8869,14.8963,14.8585,14.8585,156800.0
2014-11-14 09:45:00,15.71,15.72,15.69,15.7,596000.0,14.8585,14.8679,14.8396,14.849,596000.0
2014-11-14 09:50:00,15.69,15.73,15.69,15.73,312800.0,14.8396,14.8774,14.8396,14.8774,312800.0
2014-11-14 09:55:00,15.73,15.74,15.72,15.72,313600.0,14.8774,14.8869,14.8679,14.8679,313600.0
2014-11-14 10:00:00,15.73,15.77,15.73,15.76,406400.0,14.8774,14.9152,14.8774,14.9058,406400.0
2014-11-14 10:05:00,15.77,15.78,15.75,15.77,207200.0,14.9152,14.9247,14.8963,14.9152,207200.0
2014-11-14 10:10:00,15.77,15.78,15.77,15.77,248800.0,14.9152,14.9247,14.9152,14.9152,248800.0
2014-11-14 10:15:00,15.77,15.77,15.74,15.76,124800.0,14.9152,14.9152,14.8869,14.9058,124800.0
2014-11-14 10:20:00,15.76,15.76,15.74,15.76,135200.0,14.9058,14.9058,14.8869,14.9058,135200.0
2014-11-14 10:25:00,15.76,15.76,15.71,15.72,128000.0,14.9058,14.9058,14.8585,14.8679,128000.0
2014-11-14 10:30:00,15.72,15.73,15.69,15.69,412000.0,14.8679,14.8774,14.8396,14.8396,412000.0
2014-11-14 10:35:00,15.68,15.71,15.67,15.71,463200.0,14.8301,14.8585,14.8206,14.8585,463200.0
2014-11-14 10:40:00,15.71,15.72,15.7,15.72,190400.0,14.8585,14.8679,14.849,14.8679,190400.0
2014-11-14 10:45:00,15.72,15.75,15.71,15.74,344800.0,14.8679,14.8963,14.8585,14.8869,344800.0
2014-11-14 10:50:00,15.74,15.76,15.74,15.75,176000.0,14.8869,14.9058,14.8869,14.8963,176000.0
2014-11-14 10:55:00,15.76,15.76,15.75,15.75,172000.0,14.9058,14.9058,14.8963,14.8963,172000.0
2014-11-14 11:00:00,15.75,15.76,15.75,15.75,124800.0,14.8963,14.9058,14.8963,14.8963,124800.0
2014-11-14 11:05:00,15.75,15.77,15.75,15.75,176000.0,14.8963,14.9152,14.8963,14.8963,176000.0
2014-11-14 11:10:00,15.75,15.75,15.74,15.74,155200.0,14.8963,14.8963,14.8869,14.8869,155200.0
2014-11-14 11:15:00,15.74,15.74,15.74,15.74,26400.0,14.8869,14.8869,14.8869,14.8869,26400.0
2014-11-14 11:20:00,15.75,15.76,15.74,15.75,80000.0,14.8963,14.9058,14.8869,14.8963,80000.0
2014-11-14 11:25:00,15.75,15.75,15.74,15.74,78400.0,14.8963,14.8963,14.8869,14.8869,78400.0
2014-11-14 11:30:00,15.74,15.76,15.72,15.76,191200.0,14.8869,14.9058,14.8679,14.9058,191200.0
2014-11-14 11:35:00,15.75,15.75,15.74,15.74,100000.0,14.8963,14.8963,14.8869,14.8869,100000.0
2014-11-14 11:40:00,15.74,15.74,15.72,15.72,134400.0,14.8869,14.8869,14.8679,14.8679,134400.0
2014-11-14 11:45:00,15.73,15.73,15.73,15.73,29600.0,14.8774,14.8774,14.8774,14.8774,29600.0
2014-11-14 11:50:00,15.73,15.73,15.72,15.73,22400.0,14.8774,14.8774,14.8679,14.8774,22400.0
2014-11-14 11:55:00,15.74,15.74,15.73,15.74,68000.0,14.8869,14.8869,14.8774,14.8869,68000.0
2014-11-14 12:00:00,15.74,15.75,15.73,15.75,72000.0,14.8869,14.8963,14.8774,14.8963,72000.0
2014-11-14 12:05:00,15.75,15.75,15.74,15.74,50400.0,14.8963,14.8963,14.8869,14.8869,50400.0
2014-11-14 12:10:00,15.74,15.74,15.73,15.74,95200.0,14.8869,14.8869,14.8774,14.8869,95200.0
2014-11-14 12:15:00,15.74,15.74,15.72,15.72,109600.0,14.8869,14.8869,14.8679,14.8679,109600.0
2014-11-14 12:20:00,15.72,15.73,15.72,15.73,46400.0,14.8679,14.8774,14.8679,14.8774,46400.0
2014-11-14 12:25:00,15.73,15.74,15.73,15.73,20800.0,14.8774,14.8869,14.8774,14.8774,20800.0
2014-11-14 12:30:00,15.74,15.74,15.73,15.73,33600.0,14.8869,14.8869,14.8774,14.8774,33600.0
2014-11-14 12:35:00,15.74,15.75,15.74,15.74,59200.0,14.8869,14.8963,14.8869,14.8869,59200.0
2014-11-14 12:40:00,15.75,15.75,15.74,15.74,152800.0,14.8963,14.8963,14.8869,14.8869,152800.0
2014-11-14 12:45:00,15.74,15.74,15.74,15.74,56000.0,14.8869,14.8869,14.8869,14.8869,56000.0
2014-11-14 12:50:00,15.74,15.74,15.73,15.74,59200.0,14.8869,14.8869,14.8774,14.8869,59200.0
2014-11-14 12:55:00,15.73,15.74,15.72,15.72,84800.0,14.8774,14.8869,14.8679,14.8679,84800.0
2014-11-14 13:00:00,15.72,15.72,15.71,15.72,142400.0,14.8679,14.8679,14.8585,14.8679,142400.0
2014-11-14 13:05:00,15.72,15.73,15.72,15.73,60000.0,14.8679,14.8774,14.8679,14.8774,60000.0
2014-11-14 13:10:00,15.73,15.73,15.72,15.72,20000.0,14.8774,14.8774,14.8679,14.8679,20000.0
2014-11-14 13:15:00,15.72,15.74,15.72,15.72,49600.0,14.8679,14.8869,14.8679,14.8679,49600.0
2014-11-14 13:20:00,15.72,15.72,15.71,15.71,40000.0,14.8679,14.8679,14.8585,14.8585,40000.0
2014-11-14 13:25:00,15.71,15.72,15.71,15.71,28800.0,14.8585,14.8679,14.8585,14.8585,28800.0
2014-11-14 13:30:00,15.72,15.73,15.7,15.71,135200.0,14.8679,14.8774,14.849,14.8585,135200.0
2014-11-14 13:35:00,15.71,15.72,15.71,15.71,44800.0,14.8585,14.8679,14.8585,14.8585,44800.0
2014-11-14 13:40:00,15.71,15.72,15.71,15.71,24800.0,14.8585,14.8679,14.8585,14.8585,24800.0
2014-11-14 13:45:00,15.72,15.72,15.71,15.71,27200.0,14.8679,14.8679,14.8585,14.8585,27200.0
2014-11-14 13:50:00,15.72,15.72,15.72,15.72,34400.0,14.8679,14.8679,14.8679,14.8679,34400.0
2014-11-14 13:55:00,15.72,15.72,15.69,15.69,212800.0,14.8679,14.8679,14.8396,14.8396,212800.0
2014-11-14 14:00:00,15.69,15.69,15.68,15.69,402400.0,14.8396,14.8396,14.8301,14.8396,402400.0
2014-11-14 14:05:00,15.68,15.7,15.67,15.69,514400.0,14.8301,14.849,14.8206,14.8396,514400.0
2014-11-14 14:10:00,15.69,15.7,15.69,15.7,172000.0,14.8396,14.849,14.8396,14.849,172000.0
2014-11-14 14:15:00,15.7,15.7,15.69,15.7,20800.0,14.849,14.849,14.8396,14.849,20800.0
2014-11-14 14:20:00,15.7,15.71,15.69,15.69,88000.0,14.849,14.8585,14.8396,14.8396,88000.0
2014-11-14 14:25:00,15.69,15.71,15.69,15.7,94400.0,14.8396,14.8585,14.8396,14.849,94400.0
2014-11-14 14:30:00,15.71,15.72,15.7,15.7,77600.0,14.8585,14.8679,14.849,14.849,77600.0
2014-11-14 14:35:00,15.71,15.71,15.7,15.71,69600.0,14.8585,14.8585,14.849,14.8585,69600.0
2014-11-14 14:40:00,15.7,15.71,15.7,15.71,166400.0,14.849,14.8585,14.849,14.8585,166400.0
2014-11-14 14:45:00,15.71,15.71,15.69,15.7,28800.0,14.8585,14.8585,14.8396,14.849,28800.0
2014-11-14 14:50:00,15.7,15.71,15.69,15.7,122400.0,14.849,14.8585,14.8396,14.849,122400.0
2014-11-14 14:55:00,15.7,15.7,15.69,15.7,109600.0,14.849,14.849,14.8396,14.849,109600.0
2014-11-14 15:00:00,15.7,15.71,15.7,15.71,103200.0,14.849,14.8585,14.849,14.8585,103200.0
2014-11-14 15:05:00,15.71,15.72,15.71,15.71,142400.0,14.8585,14.8679,14.8585,14.8585,142400.0
2014-11-14 15:10:00,15.72,15.72,15.71,15.72,58400.0,14.8679,14.8679,14.8585,14.8679,58400.0
2014-11-14 15:15:00,15.71,15.72,15.7,15.71,173600.0,14.8585,14.8679,14.849,14.8585,173600.0
2014-11-14 15:20:00,15.71,15.71,15.71,15.71,84000.0,14.8585,14.8585,14.8585,14.8585,84000.0
2014-11-14 15:25:00,15.71,15.72,15.71,15.72,153600.0,14.8585,14.8679,14.8585,14.8679,153600.0
2014-11-14 15:30:00,15.72,15.74,15.72,15.74,229600.0,14.8679,14.8869,14.8679,14.8869,229600.0
2014-11-14 15:35:00,15.74,15.74,15.73,15.74,194400.0,14.8869,14.8869,14.8774,14.8869,194400.0
2014-11-14 15:40:00,15.74,15.74,15.72,15.74,234400.0,14.8869,14.8869,14.8679,14.8869,234400.0
2014-11-14 15:45:00,15.74,15.74,15.72,15.72,180800.0,14.8869,14.8869,14.8679,14.8679,180800.0
2014-11-14 15:50:00,15.72,15.73,15.72,15.72,296800.0,14.8679,14.8774,14.8679,14.8679,296800.0
2014-11-14 15:55:00,15.72,15.75,15.72,15.74,663200.0,14.8679,14.8963,14.8679,14.8869,663200.0
2014-11-17 09:30:00,15.68,15.71,15.67,15.69,641600.0,14.8301,14.8585,14.8206,14.8396,641600.0
2014-11-17 09:35:00,15.68,15.72,15.68,15.7,461600.0,14.8301,14.8679,14.8301,14.849,461600.0
2014-11-17 09:40:00,15.7,15.72,15.69,15.71,211200.0,14.849,14.8679,14.8396,14.8585,211200.0
2014-11-17 09:45:00,15.71,15.72,15.71,15.71,188000.0,14.8585,14.8679,14.8585,14.8585,188000.0
2014-11-17 09:50:00,15.71,15.73,15.7,15.71,286400.0,14.8585,14.8774,14.849,14.8585,286400.0
2014-11-17 09:55:00,15.7,15.72,15.69,15.71,381600.0,14.849,14.8679,14.8396,14.8585,381600.0
2014-11-17 10:00:00,15.71,15.74,15.71,15.73,511200.0,14.8585,14.8869,14.8585,14.8774,511200.0
2014-11-17 10:05:00,15.73,15.74,15.69,15.7,309600.0,14.8774,14.8869,14.8396,14.849,309600.0
2014-11-17 10:10:00,15.7,15.74,15.69,15.73,672000.0,14.849,14.8869,14.8396,14.8774,672000.0
2014-11-17 10:15:00,15.73,15.76,15.73,15.76,553600.0,14.8774,14.9058,14.8774,14.9058,553600.0
2014-11-17 10:20:00,15.75,15.76,15.73,15.75,177600.0,14.8963,14.9058,14.8774,14.8963,177600.0
2014-11-17 10:25:00,15.76,15.78,15.76,15.76,619200.0,14.9058,14.9247,14.9058,14.9058,619200.0
2014-11-17 10:30:00,15.76,15.76,15.74,15.74,252000.0,14.9058,14.9058,14.8869,14.8869,252000.0
2014-11-17 10:35:00,15.74,15.75,15.72,15.73,305600.0,14.8869,14.8963,14.8679,14.8774,305600.0
2014-11-17 10:40:00,15.72,15.74,15.71,15.73,182400.0,14.8679,14.8869,14.8585,14.8774,182400.0
2014-11-17 10:45:00,15.73,15.73,15.7,15.72,216800.0,14.8774,14.8774,14.849,14.8679,216800.0
2014-11-17 10:50:00,15.71,15.73,15.71,15.72,186400.0,14.8585,14.8774,14.8585,14.8679,186400.0
2014-11-17 10:55:00,15.72,15.75,15.72,15.75,169600.0,14.8679,14.8963,14.8679,14.8963,169600.0
2014-11-17 11:00:00,15.75,15.75,15.72,15.72,206400.0,14.8963,14.8963,14.8679,14.8679,206400.0
2014-11-17 11:05:00,15.72,15.73,15.7,15.71,241600.0,14.8679,14.8774,14.849,14.8585,241600.0
2014-11-17 11:10:00,15.71,15.71,15.68,15.69,455200.0,14.8585,14.8585,14.8301,14.8396,455200.0
2014-11-17 11:15:00,15.69,15.72,15.69,15.72,183200.0,14.8396,14.8679,14.8396,14.8679,183200.0
2014-11-17 11:20:00,15.72,15.73,15.7,15.71,323200.0,14.8679,14.8774,14.849,14.8585,323200.0
2014-11-17 11:25:00,15.71,15.71,15.67,15.67,670400.0,14.8585,14.8585,14.8206,14.8206,670400.0
2014-11-17 11:30:00,15.67,15.68,15.65,15.67,750400.0,14.8206,14.8301,14.8017,14.8206,750400.0
2014-11-17 11:35:00,15.67,15.69,15.67,15.67,179200.0,14.8206,14.8396,14.8206,14.8206,179200.0
2014-11-17 11:40:00,15.67,15.69,15.67,15.69,180800.0,14.8206,14.8396,14.8206,14.8396,180800.0
2014-11-17 11:45:00,15.7,15.7,15.69,15.69,296000.0,14.849,14.849,14.8396,14.8396,296000.0
2014-11-17 11:50:00,15.69,15.7,15.67,15.7,159200.0,14.8396,14.849,14.8206,14.849,159200.0
2014-11-17 11:55:00,15.7,15.7,15.69,15.7,70400.0,14.849,14.849,14.8396,14.849,70400.0
2014-11-17 12:00:00,15.7,15.71,15.68,15.69,194400.0,14.849,14.8585,14.8301,14.8396,194400.0
2014-11-17 12:05:00,15.69,15.69,15.68,15.68,60000.0,14.8396,14.8396,14.8301,14.8301,60000.0
2014-11-17 12:10:00,15.68,15.72,15.68,15.72,180800.0,14.8301,14.8679,14.8301,14.8679,180800.0
2014-11-17 12:15:00,15.72,15.72,15.71,15.72,95200.0,14.8679,14.8679,14.8585,14.8679,95200.0
2014-11-17 12:20:00,15.72,15.73,15.72,15.72,176800.0,14.8679,14.8774,14.8679,14.8679,176800.0
2014-11-17 12:25:00,15.72,15.74,15.72,15.73,388000.0,14.8679,14.8869,14.8679,14.8774,388000.0
2014-11-17 12:30:00,15.73,15.74,15.73,15.73,76000.0,14.8774,14.8869,14.8774,14.8774,76000.0
2014-11-17 12:35:00,15.73,15.74,15.73,15.74,64800.0,14.8774,14.8869,14.8774,14.8869,64800.0
2014-11-17 12:40:00,15.74,15.77,15.74,15.76,393600.0,14.8869,14.9152,14.8869,14.9058,393600.0
2014-11-17 12:45:00,15.76,15.77,15.76,15.76,127200.0,14.9058,14.9152,14.9058,14.9058,127200.0
2014-11-17 12:50:00,15.76,15.76,15.76,15.76,94400.0,14.9058,14.9058,14.9058,14.9058,94400.0
2014-11-17 12:55:00,15.76,15.76,15.74,15.74,178400.0,14.9058,14.9058,14.8869,14.8869,178400.0
2014-11-17 13:00:00,15.74,15.75,15.74,15.75,63200.0,14.8869,14.8963,14.8869,14.8963,63200.0
2014-11-17 13:05:00,15.75,15.76,15.74,15.76,116000.0,14.8963,14.9058,14.8869,14.9058,116000.0
2014-11-17 13:10:00,15.75,15.76,15.75,15.76,100800.0,14.8963,14.9058,14.8963,14.9058,100800.0
2014-11-17 13:15:00,15.76,15.78,15.76,15.78,400000.0,14.9058,14.9247,14.9058,14.9247,400000.0
2014-11-17 13:20:00,15.78,15.8,15.77,15.79,308000.0,14.9247,14.9436,14.9152,14.9341,308000.0
2014-11-17 13:25:00,15.79,15.79,15.78,15.78,197600.0,14.9341,14.9341,14.9247,14.9247,197600.0
2014-11-17 13:30:00,15.78,15.79,15.78,15.78,159200.0,14.9247,14.9341,14.9247,14.9247,159200.0
2014-11-17 13:35:00,15.78,15.78,15.76,15.77,183200.0,14.9247,14.9247,14.9058,14.9152,183200.0
2014-11-17 13:40:00,15.77,15.78,15.76,15.77,64000.0,14.9152,14.9247,14.9058,14.9152,64000.0
2014-11-17 13:45:00,15.77,15.77,15.75,15.75,176000.0,14.9152,14.9152,14.8963,14.8963,176000.0
2014-11-17 13:50:00,15.75,15.77,15.74,15.77,138400.0,14.8963,14.9152,14.8869,14.9152,138400.0
2014-11-17 13:55:00,15.77,15.78,15.77,15.77,128000.0,14.9152,14.9247,14.9152,14.9152,128000.0
2014-11-17 14:00:00,15.77,15.78,15.77,15.78,76800.0,14.9152,14.9247,14.9152,14.9247,76800.0
2014-11-17 14:05:00,15.78,15.78,15.76,15.77,132800.0,14.9247,14.9247,14.9058,14.9152,132800.0
2014-11-17 14:10:00,15.77,15.78,15.77,15.78,131200.0,14.9152,14.9247,14.9152,14.9247,131200.0
2014-11-17 14:15:00,15.78,15.78,15.77,15.78,91200.0,14.9247,14.9247,14.9152,14.9247,91200.0
2014-11-17 14:20:00,15.78,15.78,15.76,15.76,79200.0,14.9247,14.9247,14.9058,14.9058,79200.0
2014-11-17 14:25:00,15.76,15.77,15.76,15.77,100000.0,14.9058,14.9152,14.9058,14.9152,100000.0
2014-11-17 14:30:00,15.77,15.78,15.76,15.77,180000.0,14.9152,14.9247,14.9058,14.9152,180000.0
2014-11-17 14:35:00,15.78,15.79,15.78,15.79,285600.0,14.9247,14.9341,14.9247,14.9341,285600.0
2014-11-17 14:40:00,15.78,15.79,15.78,15.78,116000.0,14.9247,14.9341,14.9247,14.9247,116000.0
2014-11-17 14:45:00,15.78,15.79,15.77,15.77,152800.0,14.9247,14.9341,14.9152,14.9152,152800.0
2014-11-17 14:50:00,15.77,15.78,15.77,15.78,123200.0,14.9152,14.9247,14.9152,14.9247,123200.0
2014-11-17 14:55:00,15.78,15.79,15.78,15.78,179200.0,14.9247,14.9341,14.9247,14.9247,179200.0
2014-11-17 15:00:00,15.78,15.78,15.77,15.77,54400.0,14.9247,14.9247,14.9152,14.9152,54400.0
2014-11-17 15:05:00,15.77,15.78,15.76,15.78,355200.0,14.9152,14.9247,14.9058,14.9247,355200.0
2014-11-17 15:10:00,15.78,15.78,15.77,15.77,198400.0,14.9247,14.9247,14.9152,14.9152,198400.0
2014-11-17 15:15:00,15.77,15.77,15.75,15.76,333600.0,14.9152,14.9152,14.8963,14.9058,333600.0
2014-11-17 15:20:00,15.76,15.77,15.75,15.76,261600.0,14.9058,14.9152,14.8963,14.9058,261600.0
2014-11-17 15:25:00,15.76,15.77,15.76,15.76,81600.0,14.9058,14.9152,14.9058,14.9058,81600.0
2014-11-17 15:30:00,15.77,15.78,15.76,15.77,143200.0,14.9152,14.9247,14.9058,14.9152,143200.0
2014-11-17 15:35:00,15.77,15.78,15.75,15.77,216800.0,14.9152,14.9247,14.8963,14.9152,216800.0
2014-11-17 15:40:00,15.77,15.78,15.76,15.76,328800.0,14.9152,14.9247,14.9058,14.9058,328800.0
2014-11-17 15:45:00,15.76,15.77,15.76,15.76,225600.0,14.9058,14.9152,14.9058,14.9058,225600.0
2014-11-17 15:50:00,15.76,15.77,15.74,15.75,405600.0,14.9058,14.9152,14.8869,14.8963,405600.0
2014-11-17 15:55:00,15.75,15.77,15.75,15.77,546400.0,14.8963,14.9152,14.8963,14.9152,546400.0
2014-11-18 09:30:00,15.77,15.81,15.77,15.8,759200.0,14.9152,14.9531,14.9152,14.9436,759200.0
2014-11-18 09:35:00,15.8,15.84,15.8,15.83,489600.0,14.9436,14.9814,14.9436,14.972,489600.0
2014-11-18 09:40:00,15.83,15.87,15.83,15.86,596000.0,14.972,15.0098,14.972,15.0003,596000.0
2014-11-18 09:45:00,15.86,15.87,15.85,15.86,322400.0,15.0003,15.0098,14.9909,15.0003,322400.0
2014-11-18 09:50:00,15.86,15.88,15.86,15.87,650400.0,15.0003,15.0193,15.0003,15.0098,650400.0
2014-11-18 09:55:00,15.87,15.89,15.87,15.89,532000.0,15.0098,15.0287,15.0098,15.0287,532000.0
2014-11-18 10:00:00,15.9,15.9,15.88,15.89,366400.0,15.0382,15.0382,15.0193,15.0287,366400.0
2014-11-18 10:05:00,15.89,15.9,15.89,15.9,417600.0,15.0287,15.0382,15.0287,15.0382,417600.0
2014-11-18 10:10:00,15.9,15.91,15.89,15.89,524000.0,15.0382,15.0476,15.0287,15.0287,524000.0
2014-11-18 10:15:00,15.89,15.9,15.88,15.89,283200.0,15.0287,15.0382,15.0193,15.0287,283200.0
2014-11-18 10:20:00,15.89,15.89,15.87,15.88,233600.0,15.0287,15.0287,15.0098,15.0193,233600.0
2014-11-18 10:25:00,15.88,15.88,15.86,15.86,213600.0,15.0193,15.0193,15.0003,15.0003,213600.0
2014-11-18 10:30:00,15.86,15.88,15.86,15.86,360800.0,15.0003,15.0193,15.0003,15.0003,360800.0
2014-11-18 10:35:00,15.86,15.87,15.85,15.87,432800.0,15.0003,15.0098,14.9909,15.0098,432800.0
2014-11-18 10:40:00,15.86,15.88,15.86,15.87,306400.0,15.0003,15.0193,15.0003,15.0098,306400.0
2014-11-18 10:45:00,15.87,15.88,15.87,15.88,152000.0,15.0098,15.0193,15.0098,15.0193,152000.0
2014-11-18 10:50:00,15.88,15.88,15.87,15.88,144000.0,15.0193,15.0193,15.0098,15.0193,144000.0
2014-11-18 10:55:00,15.88,15.9,15.88,15.9,356000.0,15.0193,15.0382,15.0193,15.0382,356000.0
2014-11-18 11:00:00,15.9,15.9,15.89,15.89,206400.0,15.0382,15.0382,15.0287,15.0287,206400.0
2014-11-18 11:05:00,15.89,15.91,15.89,15.91,229600.0,15.0287,15.0476,15.0287,15.0476,229600.0
2014-11-18 11:10:00,15.91,15.91,15.9,15.9,128000.0,15.0476,15.0476,15.0382,15.0382,128000.0
2014-11-18 11:15:00,15.9,15.91,15.9,15.9,100800.0,15.0382,15.0476,15.0382,15.0382,100800.0
2014-11-18 11:20:00,15.9,15.9,15.89,15.9,90400.0,15.0382,15.0382,15.0287,15.0382,90400.0
2014-11-18 11:25:00,15.9,15.9,15.89,15.89,98400.0,15.0382,15.0382,15.0287,15.0287,98400.0
2014-11-18 11:30:00,15.89,15.9,15.89,15.9,169600.0,15.0287,15.0382,15.0287,15.0382,169600.0
2014-11-18 11:35:00,15.9,15.92,15.9,15.92,332800.0,15.0382,15.0571,15.0382,15.0571,332800.0
2014-11-18 11:40:00,15.92,15.92,15.9,15.91,100800.0,15.0571,15.0571,15.0382,15.0476,100800.0
2014-11-18 11:45:00,15.91,15.91,15.9,15.91,114400.0,15.0476,15.0476,15.0382,15.0476,114400.0
2014-11-18 11:50:00,15.91,15.92,15.9,15.91,226400.0,15.0476,15.0571,15.0382,15.0476,226400.0
2014-11-18 11:55:00,15.91,15.92,15.9,15.92,175200.0,15.0476,15.0571,15.0382,15.0571,175200.0
2014-11-18 12:00:00,15.92,15.92,15.9,15.9,238400.0,15.0571,15.0571,15.0382,15.0382,238400.0
2014-11-18 12:05:00,15.9,15.92,15.9,15.91,94400.0,15.0382,15.0571,15.0382,15.0476,94400.0
2014-11-18 12:10:00,15.91,15.93,15.91,15.91,316800.0,15.0476,15.0666,15.0476,15.0476,316800.0
2014-11-18 12:15:00,15.92,15.92,15.92,15.92,66400.0,15.0571,15.0571,15.0571,15.0571,66400.0
2014-11-18 12:20:00,15.92,15.92,15.91,15.91,113600.0,15.0571,15.0571,15.0476,15.0476,113600.0
2014-11-18 12:25:00,15.91,15.92,15.91,15.91,52800.0,15.0476,15.0571,15.0476,15.0476,52800.0
2014-11-18 12:30:00,15.91,15.92,15.91,15.92,122400.0,15.0476,15.0571,15.0476,15.0571,122400.0
2014-11-18 12:35:00,15.92,15.92,15.91,15.91,285600.0,15.0571,15.0571,15.0476,15.0476,285600.0
2014-11-18 12:40:00,15.91,15.93,15.91,15.92,145600.0,15.0476,15.0666,15.0476,15.0571,145600.0
2014-11-18 12:45:00,15.92,15.93,15.92,15.92,368800.0,15.0571,15.0666,15.0571,15.0571,368800.0
2014-11-18 12:50:00,15.92,15.92,15.92,15.92,370400.0,15.0571,15.0571,15.0571,15.0571,370400.0
2014-11-18 12:55:00,15.92,15.94,15.92,15.94,523200.0,15.0571,15.076,15.0571,15.076,523200.0
2014-11-18 13:00:00,15.94,15.94,15.93,15.93,84800.0,15.076,15.076,15.0666,15.0666,84800.0
2014-11-18 13:05:00,15.93,15.94,15.93,15.94,175200.0,15.0666,15.076,15.0666,15.076,175200.0
2014-11-18 13:10:00,15.94,15.95,15.93,15.94,490400.0,15.076,15.0855,15.0666,15.076,490400.0
2014-11-18 13:15:00,15.94,15.94,15.94,15.94,114400.0,15.076,15.076,15.076,15.076,114400.0
2014-11-18 13:20:00,15.94,15.96,15.94,15.95,239200.0,15.076,15.0949,15.076,15.0855,239200.0
2014-11-18 13:25:00,15.95,15.96,15.95,15.96,141600.0,15.0855,15.0949,15.0855,15.0949,141600.0
2014-11-18 13:30:00,15.96,15.96,15.95,15.95,264800.0,15.0949,15.0949,15.0855,15.0855,264800.0
2014-11-18 13:35:00,15.96,15.96,15.94,15.94,239200.0,15.0949,15.0949,15.076,15.076,239200.0
2014-11-18 13:40:00,15.94,15.94,15.93,15.94,224000.0,15.076,15.076,15.0666,15.076,224000.0
2014-11-18 13:45:00,15.94,15.94,15.94,15.94,251200.0,15.076,15.076,15.076,15.076,251200.0
2014-11-18 13:50:00,15.93,15.95,15.93,15.95,314400.0,15.0666,15.0855,15.0666,15.0855,314400.0
2014-11-18 13:55:00,15.95,15.96,15.95,15.95,524800.0,15.0855,15.0949,15.0855,15.0855,524800.0
2014-11-18 14:00:00,15.95,15.98,15.95,15.97,488000.0,15.0855,15.1138,15.0855,15.1044,488000.0
2014-11-18 14:05:00,15.97,15.98,15.97,15.98,208800.0,15.1044,15.1138,15.1044,15.1138,208800.0
2014-11-18 14:10:00,15.98,15.99,15.98,15.98,359200.0,15.1138,15.1233,15.1138,15.1138,359200.0
2014-11-18 14:15:00,15.98,15.98,15.98,15.98,200000.0,15.1138,15.1138,15.1138,15.1138,200000.0
2014-11-18 14:20:00,15.98,15.99,15.98,15.99,117600.0,15.1138,15.1233,15.1138,15.1233,117600.0
2014-11-18 14:25:00,15.99,15.99,15.98,15.98,126400.0,15.1233,15.1233,15.1138,15.1138,126400.0
2014-11-18 14:30:00,15.98,15.99,15.98,15.99,141600.0,15.1138,15.1233,15.1138,15.1233,141600.0
2014-11-18 14:35:00,15.99,16.0,15.99,15.99,514400.0,15.1233,15.1328,15.1233,15.1233,514400.0
2014-11-18 14:40:00,15.99,16.0,15.98,16.0,348000.0,15.1233,15.1328,15.1138,15.1328,348000.0
2014-11-18 14:45:00,16.0,16.0,15.98,15.99,329600.0,15.1328,15.1328,15.1138,15.1233,329600.0
2014-11-18 14:50:00,15.99,15.99,15.97,15.98,160000.0,15.1233,15.1233,15.1044,15.1138,160000.0
2014-11-18 14:55:00,15.98,15.98,15.97,15.97,148000.0,15.1138,15.1138,15.1044,15.1044,148000.0
2014-11-18 15:00:00,15.97,15.98,15.97,15.98,219200.0,15.1044,15.1138,15.1044,15.1138,219200.0
2014-11-18 15:05:00,15.98,16.0,15.98,16.0,620000.0,15.1138,15.1328,15.1138,15.1328,620000.0
2014-11-18 15:10:00,16.0,16.0,16.0,16.0,262400.0,15.1328,15.1328,15.1328,15.1328,262400.0
2014-11-18 15:15:00,16.0,16.0,15.99,15.99,317600.0,15.1328,15.1328,15.1233,15.1233,317600.0
2014-11-18 15:20:00,15.99,15.99,15.98,15.98,258400.0,15.1233,15.1233,15.1138,15.1138,258400.0
2014-11-18 15:25:00,15.98,15.99,15.98,15.99,468800.0,15.1138,15.1233,15.1138,15.1233,468800.0
2014-11-18 15:30:00,15.99,15.99,15.97,15.98,819200.0,15.1233,15.1233,15.1044,15.1138,819200.0
2014-11-18 15:35:00,15.98,15.98,15.97,15.98,411200.0,15.1138,15.1138,15.1044,15.1138,411200.0
2014-11-18 15:40:00,15.98,15.99,15.98,15.98,338400.0,15.1138,15.1233,15.1138,15.1138,338400.0
2014-11-18 15:45:00,15.98,15.98,15.96,15.96,529600.0,15.1138,15.1138,15.0949,15.0949,529600.0
2014-11-18 15:50:00,15.96,15.96,15.94,15.95,890400.0,15.0949,15.0949,15.076,15.0855,890400.0
2014-11-18 15:55:00,15.95,15.95,15.94,15.95,967200.0,15.0855,15.0855,15.076,15.0855,967200.0
2014-11-19 09:30:00,15.91,15.91,15.85,15.85,817600.0,15.0476,15.0476,14.9909,14.9909,817600.0
2014-11-19 09:35:00,15.85,15.87,15.82,15.87,1191200.0,14.9909,15.0098,14.9625,15.0098,1191200.0
2014-11-19 09:40:00,15.87,15.88,15.85,15.87,428000.0,15.0098,15.0193,14.9909,15.0098,428000.0
2014-11-19 09:45:00,15.87,15.88,15.85,15.85,413600.0,15.0098,15.0193,14.9909,14.9909,413600.0
2014-11-19 09:50:00,15.85,15.86,15.84,15.85,505600.0,14.9909,15.0003,14.9814,14.9909,505600.0
2014-11-19 09:55:00,15.85,15.85,15.83,15.84,200800.0,14.9909,14.9909,14.972,14.9814,200800.0
2014-11-19 10:00:00,15.84,15.84,15.81,15.81,357600.0,14.9814,14.9814,14.9531,14.9531,357600.0
2014-11-19 10:05:00,15.81,15.82,15.79,15.82,695200.0,14.9531,14.9625,14.9341,14.9625,695200.0
2014-11-19 10:10:00,15.82,15.82,15.8,15.8,295200.0,14.9625,14.9625,14.9436,14.9436,295200.0
2014-11-19 10:15:00,15.81,15.83,15.79,15.83,276000.0,14.9531,14.972,14.9341,14.972,276000.0
2014-11-19 10:20:00,15.83,15.83,15.81,15.82,278400.0,14.972,14.972,14.9531,14.9625,278400.0
2014-11-19 10:25:00,15.82,15.82,15.79,15.8,381600.0,14.9625,14.9625,14.9341,14.9436,381600.0
2014-11-19 10:30:00,15.8,15.82,15.8,15.8,234400.0,14.9436,14.9625,14.9436,14.9436,234400.0
2014-11-19 10:35:00,15.8,15.8,15.77,15.77,628800.0,14.9436,14.9436,14.9152,14.9152,628800.0
2014-11-19 10:40:00,15.77,15.79,15.77,15.77,480000.0,14.9152,14.9341,14.9152,14.9152,480000.0
2014-11-19 10:45:00,15.77,15.79,15.77,15.78,439200.0,14.9152,14.9341,14.9152,14.9247,439200.0
2014-11-19 10:50:00,15.78,15.8,15.77,15.8,240800.0,14.9247,14.9436,14.9152,14.9436,240800.0
2014-11-19 10:55:00,15.8,15.8,15.78,15.78,480800.0,14.9436,14.9436,14.9247,14.9247,480800.0
2014-11-19 11:00:00,15.78,15.78,15.76,15.77,312800.0,14.9247,14.9247,14.9058,14.9152,312800.0
2014-11-19 11:05:00,15.77,15.8,15.75,15.8,512000.0,14.9152,14.9436,14.8963,14.9436,512000.0
2014-11-19 11:10:00,15.8,15.81,15.79,15.8,168000.0,14.9436,14.9531,14.9341,14.9436,168000.0
2014-11-19 11:15:00,15.8,15.82,15.8,15.81,417600.0,14.9436,14.9625,14.9436,14.9531,417600.0
2014-11-19 11:20:00,15.81,15.81,15.8,15.81,142400.0,14.9531,14.9531,14.9436,14.9531,142400.0
2014-11-19 11:25:00,15.82,15.82,15.8,15.81,200800.0,14.9625,14.9625,14.9436,14.9531,200800.0
2014-11-19 11:30:00,15.81,15.83,15.8,15.83,253600.0,14.9531,14.972,14.9436,14.972,253600.0
2014-11-19 11:35:00,15.83,15.83,15.82,15.82,252800.0,14.972,14.972,14.9625,14.9625,252800.0
2014-11-19 11:40:00,15.82,15.84,15.82,15.83,380800.0,14.9625,14.9814,14.9625,14.972,380800.0
2014-11-19 11:45:00,15.84,15.85,15.84,15.84,209600.0,14.9814,14.9909,14.9814,14.9814,209600.0
2014-11-19 11:50:00,15.84,15.85,15.84,15.84,90400.0,14.9814,14.9909,14.9814,14.9814,90400.0
2014-11-19 11:55:00,15.84,15.85,15.83,15.84,283200.0,14.9814,14.9909,14.972,14.9814,283200.0
2014-11-19 12:00:00,15.84,15.85,15.84,15.85,115200.0,14.9814,14.9909,14.9814,14.9909,115200.0
2014-11-19 12:05:00,15.85,15.86,15.85,15.85,240800.0,14.9909,15.0003,14.9909,14.9909,240800.0
2014-11-19 12:10:00,15.86,15.86,15.85,15.85,210400.0,15.0003,15.0003,14.9909,14.9909,210400.0
2014-11-19 12:15:00,15.85,15.86,15.85,15.86,88800.0,14.9909,15.0003,14.9909,15.0003,88800.0
2014-11-19 12:20:00,15.86,15.87,15.86,15.86,182400.0,15.0003,15.0098,15.0003,15.0003,182400.0
2014-11-19 12:25:00,15.86,15.87,15.86,15.86,59200.0,15.0003,15.0098,15.0003,15.0003,59200.0
2014-11-19 12:30:00,15.86,15.86,15.85,15.86,37600.0,15.0003,15.0003,14.9909,15.0003,37600.0
2014-11-19 12:35:00,15.86,15.86,15.84,15.84,102400.0,15.0003,15.0003,14.9814,14.9814,102400.0
2014-11-19 12:40:00,15.84,15.85,15.84,15.85,20800.0,14.9814,14.9909,14.9814,14.9909,20800.0
2014-11-19 12:45:00,15.85,15.85,15.85,15.85,39200.0,14.9909,14.9909,14.9909,14.9909,39200.0
2014-11-19 12:50:00,15.85,15.86,15.85,15.85,161600.0,14.9909,15.0003,14.9909,14.9909,161600.0
2014-11-19 12:55:00,15.85,15.88,15.85,15.88,135200.0,14.9909,15.0193,14.9909,15.0193,135200.0
2014-11-19 13:00:00,15.88,15.88,15.87,15.87,275200.0,15.0193,15.0193,15.0098,15.0098,275200.0
2014-11-19 13:05:00,15.87,15.88,15.86,15.87,145600.0,15.0098,15.0193,15.0003,15.0098,145600.0
2014-11-19 13:10:00,15.87,15.87,15.86,15.87,138400.0,15.0098,15.0098,15.0003,15.0098,138400.0
2014-11-19 13:15:00,15.86,15.87,15.86,15.87,19200.0,15.0003,15.0098,15.0003,15.0098,19200.0
2014-11-19 13:20:00,15.87,15.88,15.87,15.88,36000.0,15.0098,15.0193,15.0098,15.0193,36000.0
2014-11-19 13:25:00,15.88,15.89,15.87,15.87,128000.0,15.0193,15.0287,15.0098,15.0098,128000.0
2014-11-19 13:30:00,15.88,15.88,15.87,15.87,115200.0,15.0193,15.0193,15.0098,15.0098,115200.0
2014-11-19 13:35:00,15.87,15.88,15.87,15.87,48800.0,15.0098,15.0193,15.0098,15.0098,48800.0
2014-11-19 13:40:00,15.87,15.88,15.87,15.88,20000.0,15.0098,15.0193,15.0098,15.0193,20000.0
2014-11-19 13:45:00,15.88,15.88,15.87,15.87,246400.0,15.0193,15.0193,15.0098,15.0098,246400.0
2014-11-19 13:50:00,15.87,15.89,15.86,15.89,73600.0,15.0098,15.0287,15.0003,15.0287,73600.0
2014-11-19 13:55:00,15.89,15.89,15.87,15.87,100000.0,15.0287,15.0287,15.0098,15.0098,100000.0
2014-11-19 14:00:00,15.87,15.95,15.86,15.94,1483200.0,15.0098,15.0855,15.0003,15.076,1483200.0
2014-11-19 14:05:00,15.93,15.94,15.91,15.91,787200.0,15.0666,15.076,15.0476,15.0476,787200.0
2014-11-19 14:10:00,15.91,15.93,15.9,15.9,322400.0,15.0476,15.0666,15.0382,15.0382,322400.0
2014-11-19 14:15:00,15.9,15.93,15.9,15.92,161600.0,15.0382,15.0666,15.0382,15.0571,161600.0
2014-11-19 14:20:00,15.92,15.92,15.83,15.85,679200.0,15.0571,15.0571,14.972,14.9909,679200.0
2014-11-19 14:25:00,15.85,15.87,15.85,15.85,252800.0,14.9909,15.0098,14.9909,14.9909,252800.0
2014-11-19 14:30:00,15.86,15.88,15.86,15.87,264800.0,15.0003,15.0193,15.0003,15.0098,264800.0
2014-11-19 14:35:00,15.87,15.87,15.83,15.86,304800.0,15.0098,15.0098,14.972,15.0003,304800.0
2014-11-19 14:40:00,15.86,15.86,15.83,15.84,208000.0,15.0003,15.0003,14.972,14.9814,208000.0
2014-11-19 14:45:00,15.84,15.84,15.81,15.83,284800.0,14.9814,14.9814,14.9531,14.972,284800.0
2014-11-19 14:50:00,15.82,15.86,15.82,15.85,388800.0,14.9625,15.0003,14.9625,14.9909,388800.0
2014-11-19 14:55:00,15.84,15.87,15.84,15.85,161600.0,14.9814,15.0098,14.9814,14.9909,161600.0
2014-11-19 15:00:00,15.85,15.86,15.84,15.84,128800.0,14.9909,15.0003,14.9814,14.9814,128800.0
2014-11-19 15:05:00,15.84,15.85,15.84,15.84,121600.0,14.9814,14.9909,14.9814,14.9814,121600.0
2014-11-19 15:10:00,15.84,15.86,15.84,15.84,101600.0,14.9814,15.0003,14.9814,14.9814,101600.0
2014-11-19 15:15:00,15.85,15.89,15.84,15.88,260800.0,14.9909,15.0287,14.9814,15.0193,260800.0
2014-11-19 15:20:00,15.88,15.91,15.88,15.9,238400.0,15.0193,15.0476,15.0193,15.0382,238400.0
2014-11-19 15:25:00,15.9,15.9,15.88,15.88,172000.0,15.0382,15.0382,15.0193,15.0193,172000.0
2014-11-19 15:30:00,15.88,15.89,15.87,15.89,251200.0,15.0193,15.0287,15.0098,15.0287,251200.0
2014-11-19 15:35:00,15.89,15.89,15.88,15.88,286400.0,15.0287,15.0287,15.0193,15.0193,286400.0
2014-11-19 15:40:00,15.88,15.88,15.85,15.87,376000.0,15.0193,15.0193,14.9909,15.0098,376000.0
2014-11-19 15:45:00,15.87,15.89,15.87,15.88,332000.0,15.0098,15.0287,15.0098,15.0193,332000.0
2014-11-19 15:50:00,15.88,15.9,15.88,15.9,210400.0,15.0193,15.0382,15.0193,15.0382,210400.0
2014-11-19 15:55:00,15.9,15.91,15.88,15.89,647200.0,15.0382,15.0476,15.0193,15.0287,647200.0
2014-11-20 09:30:00,15.74,15.78,15.74,15.77,673600.0,14.8869,14.9247,14.8869,14.9152,673600.0
2014-11-20 09:35:00,15.77,15.8,15.77,15.78,766400.0,14.9152,14.9436,14.9152,14.9247,766400.0
2014-11-20 09:40:00,15.78,15.8,15.78,15.8,552000.0,14.9247,14.9436,14.9247,14.9436,552000.0
2014-11-20 09:45:00,15.8,15.82,15.78,15.82,417600.0,14.9436,14.9625,14.9247,14.9625,417600.0
2014-11-20 09:50:00,15.82,15.85,15.81,15.84,777600.0,14.9625,14.9909,14.9531,14.9814,777600.0
2014-11-20 09:55:00,15.84,15.84,15.82,15.83,210400.0,14.9814,14.9814,14.9625,14.972,210400.0
2014-11-20 10:00:00,15.84,15.88,15.84,15.86,579200.0,14.9814,15.0193,14.9814,15.0003,579200.0
2014-11-20 10:05:00,15.87,15.89,15.87,15.87,183200.0,15.0098,15.0287,15.0098,15.0098,183200.0
2014-11-20 10:10:00,15.87,15.88,15.85,15.86,532000.0,15.0098,15.0193,14.9909,15.0003,532000.0
2014-11-20 10:15:00,15.86,15.88,15.84,15.85,400800.0,15.0003,15.0193,14.9814,14.9909,400800.0
2014-11-20 10:20:00,15.85,15.88,15.85,15.87,340000.0,14.9909,15.0193,14.9909,15.0098,340000.0
2014-11-20 10:25:00,15.88,15.89,15.87,15.88,395200.0,15.0193,15.0287,15.0098,15.0193,395200.0
2014-11-20 10:30:00,15.88,15.9,15.87,15.88,710400.0,15.0193,15.0382,15.0098,15.0193,710400.0
2014-11-20 10:35:00,15.89,15.93,15.89,15.92,584000.0,15.0287,15.0666,15.0287,15.0571,584000.0
2014-11-20 10:40:00,15.92,15.94,15.92,15.93,298400.0,15.0571,15.076,15.0571,15.0666,298400.0
2014-11-20 10:45:00,15.93,15.95,15.93,15.93,681600.0,15.0666,15.0855,15.0666,15.0666,681600.0
2014-11-20 10:50:00,15.93,15.93,15.92,15.92,407200.0,15.0666,15.0666,15.0571,15.0571,407200.0
2014-11-20 10:55:00,15.93,15.93,15.92,15.93,109600.0,15.0666,15.0666,15.0571,15.0666,109600.0
2014-11-20 11:00:00,15.93,15.94,15.92,15.93,150400.0,15.0666,15.076,15.0571,15.0666,150400.0
2014-11-20 11:05:00,15.93,15.94,15.93,15.94,83200.0,15.0666,15.076,15.0666,15.076,83200.0
2014-11-20 11:10:00,15.94,15.96,15.94,15.95,729600.0,15.076,15.0949,15.076,15.0855,729600.0
2014-11-20 11:15:00,15.95,15.96,15.95,15.95,207200.0,15.0855,15.0949,15.0855,15.0855,207200.0
2014-11-20 11:20:00,15.96,15.96,15.95,15.96,152000.0,15.0949,15.0949,15.0855,15.0949,152000.0
2014-11-20 11:25:00,15.97,15.97,15.96,15.96,176000.0,15.1044,15.1044,15.0949,15.0949,176000.0
2014-11-20 11:30:00,15.96,15.97,15.95,15.96,159200.0,15.0949,15.1044,15.0855,15.0949,159200.0
2014-11-20 11:35:00,15.96,15.97,15.95,15.95,53600.0,15.0949,15.1044,15.0855,15.0855,53600.0
2014-11-20 11:40:00,15.95,15.96,15.95,15.95,83200.0,15.0855,15.0949,15.0855,15.0855,83200.0
2014-11-20 11:45:00,15.95,15.96,15.95,15.96,72000.0,15.0855,15.0949,15.0855,15.0949,72000.0
2014-11-20 11:50:00,15.96,15.96,15.95,15.96,93600.0,15.0949,15.0949,15.0855,15.0949,93600.0
2014-11-20 11:55:00,15.96,15.96,15.94,15.94,299200.0,15.0949,15.0949,15.076,15.076,299200.0
2014-11-20 12:00:00,15.95,15.95,15.93,15.94,156800.0,15.0855,15.0855,15.0666,15.076,156800.0
2014-11-20 12:05:00,15.94,15.94,15.93,15.94,59200.0,15.076,15.076,15.0666,15.076,59200.0
2014-11-20 12:10:00,15.94,15.94,15.94,15.94,76000.0,15.076,15.076,15.076,15.076,76000.0
2014-11-20 12:15:00,15.94,15.96,15.94,15.96,116800.0,15.076,15.0949,15.076,15.0949,116800.0
2014-11-20 12:20:00,15.95,15.95,15.95,15.95,232800.0,15.0855,15.0855,15.0855,15.0855,232800.0
2014-11-20 12:25:00,15.95,15.95,15.94,15.94,62400.0,15.0855,15.0855,15.076,15.076,62400.0
2014-11-20 12:30:00,15.94,15.96,15.94,15.96,157600.0,15.076,15.0949,15.076,15.0949,157600.0
2014-11-20 12:35:00,15.96,15.96,15.96,15.96,153600.0,15.0949,15.0949,15.0949,15.0949,153600.0
2014-11-20 12:40:00,15.96,15.96,15.93,15.93,229600.0,15.0949,15.0949,15.0666,15.0666,229600.0
2014-11-20 12:45:00,15.93,15.94,15.93,15.94,47200.0,15.0666,15.076,15.0666,15.076,47200.0
2014-11-20 12:50:00,15.94,15.94,15.93,15.93,88800.0,15.076,15.076,15.0666,15.0666,88800.0
2014-11-20 12:55:00,15.93,15.94,15.92,15.93,253600.0,15.0666,15.076,15.0571,15.0666,253600.0
2014-11-20 13:00:00,15.94,15.95,15.93,15.95,276800.0,15.076,15.0855,15.0666,15.0855,276800.0
2014-11-20 13:05:00,15.95,15.95,15.93,15.93,250400.0,15.0855,15.0855,15.0666,15.0666,250400.0
2014-11-20 13:10:00,15.93,15.93,15.91,15.93,353600.0,15.0666,15.0666,15.0476,15.0666,353600.0
2014-11-20 13:15:00,15.93,15.93,15.92,15.92,86400.0,15.0666,15.0666,15.0571,15.0571,86400.0
2014-11-20 13:20:00,15.92,15.93,15.92,15.92,31200.0,15.0571,15.0666,15.0571,15.0571,31200.0
2014-11-20 13:25:00,15.93,15.93,15.92,15.93,159200.0,15.0666,15.0666,15.0571,15.0666,159200.0
2014-11-20 13:30:00,15.93,15.94,15.93,15.94,228000.0,15.0666,15.076,15.0666,15.076,228000.0
2014-11-20 13:35:00,15.94,15.94,15.93,15.93,100800.0,15.076,15.076,15.0666,15.0666,100800.0
2014-11-20 13:40:00,15.93,15.94,15.93,15.93,76000.0,15.0666,15.076,15.0666,15.0666,76000.0
2014-11-20 13:45:00,15.93,15.94,15.93,15.94,40000.0,15.0666,15.076,15.0666,15.076,40000.0
2014-11-20 13:50:00,15.93,15.94,15.93,15.94,117600.0,15.0666,15.076,15.0666,15.076,117600.0
2014-11-20 13:55:00,15.93,15.94,15.93,15.94,49600.0,15.0666,15.076,15.0666,15.076,49600.0
2014-11-20 14:00:00,15.94,15.95,15.94,15.94,268800.0,15.076,15.0855,15.076,15.076,268800.0
2014-11-20 14:05:00,15.94,15.94,15.93,15.94,332800.0,15.076,15.076,15.0666,15.076,332800.0
2014-11-20 14:10:00,15.95,15.95,15.94,15.95,235200.0,15.0855,15.0855,15.076,15.0855,235200.0
2014-11-20 14:15:00,15.95,15.96,15.95,15.96,222400.0,15.0855,15.0949,15.0855,15.0949,222400.0
2014-11-20 14:20:00,15.96,15.96,15.95,15.96,67200.0,15.0949,15.0949,15.0855,15.0949,67200.0
2014-11-20 14:25:00,15.96,15.96,15.95,15.95,40000.0,15.0949,15.0949,15.0855,15.0855,40000.0
2014-11-20 14:30:00,15.95,15.95,15.94,15.94,101600.0,15.0855,15.0855,15.076,15.076,101600.0
2014-11-20 14:35:00,15.94,15.94,15.93,15.94,188800.0,15.076,15.076,15.0666,15.076,188800.0
2014-11-20 14:40:00,15.93,15.94,15.93,15.93,120800.0,15.0666,15.076,15.0666,15.0666,120800.0
2014-11-20 14:45:00,15.93,15.94,15.93,15.93,132000.0,15.0666,15.076,15.0666,15.0666,132000.0
2014-11-20 14:50:00,15.93,15.94,15.93,15.94,50400.0,15.0666,15.076,15.0666,15.076,50400.0
2014-11-20 14:55:00,15.94,15.94,15.91,15.91,102400.0,15.076,15.076,15.0476,15.0476,102400.0
2014-11-20 15:00:00,15.91,15.91,15.9,15.91,222400.0,15.0476,15.0476,15.0382,15.0476,222400.0
2014-11-20 15:05:00,15.91,15.92,15.91,15.92,149600.0,15.0476,15.0571,15.0476,15.0571,149600.0
2014-11-20 15:10:00,15.91,15.92,15.91,15.91,264800.0,15.0476,15.0571,15.0476,15.0476,264800.0
2014-11-20 15:15:00,15.91,15.91,15.9,15.91,93600.0,15.0476,15.0476,15.0382,15.0476,93600.0
2014-11-20 15:20:00,15.9,15.91,15.9,15.9,144800.0,15.0382,15.0476,15.0382,15.0382,144800.0
2014-11-20 15:25:00,15.91,15.93,15.91,15.93,224000.0,15.0476,15.0666,15.0476,15.0666,224000.0
2014-11-20 15:30:00,15.93,15.94,15.92,15.93,176800.0,15.0666,15.076,15.0571,15.0666,176800.0
2014-11-20 15:35:00,15.93,15.95,15.93,15.95,217600.0,15.0666,15.0855,15.0666,15.0855,217600.0
2014-11-20 15:40:00,15.94,15.96,15.94,15.95,301600.0,15.076,15.0949,15.076,15.0855,301600.0
2014-11-20 15:45:00,15.95,15.95,15.94,15.94,301600.0,15.0855,15.0855,15.076,15.076,301600.0
2014-11-20 15:50:00,15.94,15.95,15.93,15.94,484000.0,15.076,15.0855,15.0666,15.076,484000.0
2014-11-20 15:55:00,15.94,15.95,15.93,15.95,517600.0,15.076,15.0855,15.0666,15.0855,517600.0
2014-11-21 09:30:00,16.27,16.29,16.24,16.24,1365600.0,15.3881,15.407,15.3598,15.3598,1365600.0
2014-11-21 09:35:00,16.24,16.25,16.23,16.25,852000.0,15.3598,15.3692,15.3503,15.3692,852000.0
2014-11-21 09:40:00,16.25,16.25,16.21,16.22,757600.0,15.3692,15.3692,15.3314,15.3408,757600.0
2014-11-21 09:45:00,16.22,16.23,16.21,16.23,442400.0,15.3408,15.3503,15.3314,15.3503,442400.0
2014-11-21 09:50:00,16.23,16.25,16.23,16.24,452000.0,15.3503,15.3692,15.3503,15.3598,452000.0
2014-11-21 09:55:00,16.24,16.24,16.22,16.23,271200.0,15.3598,15.3598,15.3408,15.3503,271200.0
2014-11-21 10:00:00,16.24,16.24,16.21,16.22,830400.0,15.3598,15.3598,15.3314,15.3408,830400.0
2014-11-21 10:05:00,16.22,16.22,16.2,16.21,274400.0,15.3408,15.3408,15.3219,15.3314,274400.0
2014-11-21 10:10:00,16.21,16.22,16.19,16.22,319200.0,15.3314,15.3408,15.3125,15.3408,319200.0
2014-11-21 10:15:00,16.22,16.23,16.19,16.2,210400.0,15.3408,15.3503,15.3125,15.3219,210400.0
2014-11-21 10:20:00,16.2,16.21,16.19,16.21,152000.0,15.3219,15.3314,15.3125,15.3314,152000.0
2014-11-21 10:25:00,16.21,16.22,16.21,16.21,97600.0,15.3314,15.3408,15.3314,15.3314,97600.0
2014-11-21 10:30:00,16.21,16.21,16.2,16.2,225600.0,15.3314,15.3314,15.3219,15.3219,225600.0
2014-11-21 10:35:00,16.2,16.2,16.19,16.2,231200.0,15.3219,15.3219,15.3125,15.3219,231200.0
2014-11-21 10:40:00,16.2,16.2,16.19,16.2,237600.0,15.3219,15.3219,15.3125,15.3219,237600.0
2014-11-21 10:45:00,16.2,16.21,16.18,16.18,281600.0,15.3219,15.3314,15.303,15.303,281600.0
2014-11-21 10:50:00,16.18,16.19,16.18,16.19,372000.0,15.303,15.3125,15.303,15.3125,372000.0
2014-11-21 10:55:00,16.19,16.19,16.16,16.18,321600.0,15.3125,15.3125,15.2841,15.303,321600.0
2014-11-21 11:00:00,16.17,16.18,16.15,16.16,400000.0,15.2935,15.303,15.2746,15.2841,400000.0
2014-11-21 11:05:00,16.16,16.16,16.14,16.16,304800.0,15.2841,15.2841,15.2652,15.2841,304800.0
2014-11-21 11:10:00,16.16,16.18,16.15,16.17,264000.0,15.2841,15.303,15.2746,15.2935,264000.0
2014-11-21 11:15:00,16.17,16.18,16.17,16.17,398400.0,15.2935,15.303,15.2935,15.2935,398400.0
2014-11-21 11:20:00,16.17,16.18,16.16,16.17,247200.0,15.2935,15.303,15.2841,15.2935,247200.0
2014-11-21 11:25:00,16.17,16.18,16.16,16.16,176000.0,15.2935,15.303,15.2841,15.2841,176000.0
2014-11-21 11:30:00,16.16,16.17,16.16,16.16,198400.0,15.2841,15.2935,15.2841,15.2841,198400.0
2014-11-21 11:35:00,16.16,16.16,16.13,16.14,224800.0,15.2841,15.2841,15.2557,15.2652,224800.0
2014-11-21 11:40:00,16.14,16.15,16.13,16.14,204800.0,15.2652,15.2746,15.2557,15.2652,204800.0
2014-11-21 11:45:00,16.14,16.14,16.13,16.14,340800.0,15.2652,15.2652,15.2557,15.2652,340800.0
2014-11-21 11:50:00,16.14,16.14,16.13,16.14,212000.0,15.2652,15.2652,15.2557,15.2652,212000.0
2014-11-21 11:55:00,16.13,16.15,16.13,16.14,300000.0,15.2557,15.2746,15.2557,15.2652,300000.0
2014-11-21 12:00:00,16.14,16.15,16.14,16.15,343200.0,15.2652,15.2746,15.2652,15.2746,343200.0
2014-11-21 12:05:00,16.15,16.15,16.13,16.14,108800.0,15.2746,15.2746,15.2557,15.2652,108800.0
2014-11-21 12:10:00,16.14,16.14,16.13,16.13,146400.0,15.2652,15.2652,15.2557,15.2557,146400.0
2014-11-21 12:15:00,16.13,16.13,16.1,16.11,490400.0,15.2557,15.2557,15.2273,15.2368,490400.0
2014-11-21 12:20:00,16.11,16.11,16.1,16.11,533600.0,15.2368,15.2368,15.2273,15.2368,533600.0
2014-11-21 12:25:00,16.11,16.12,16.09,16.09,241600.0,15.2368,15.2463,15.2179,15.2179,241600.0
2014-11-21 12:30:00,16.1,16.11,16.09,16.1,162400.0,15.2273,15.2368,15.2179,15.2273,162400.0
2014-11-21 12:35:00,16.1,16.12,16.1,16.11,166400.0,15.2273,15.2463,15.2273,15.2368,166400.0
2014-11-21 12:40:00,16.11,16.12,16.1,16.11,136800.0,15.2368,15.2463,15.2273,15.2368,136800.0
2014-11-21 12:45:00,16.11,16.11,16.1,16.11,133600.0,15.2368,15.2368,15.2273,15.2368,133600.0
2014-11-21 12:50:00,16.1,16.11,16.09,16.09,280800.0,15.2273,15.2368,15.2179,15.2179,280800.0
2014-11-21 12:55:00,16.09,16.1,16.08,16.09,328000.0,15.2179,15.2273,15.2084,15.2179,328000.0
2014-11-21 13:00:00,16.09,16.1,16.07,16.08,219200.0,15.2179,15.2273,15.199,15.2084,219200.0
2014-11-21 13:05:00,16.08,16.09,16.07,16.08,206400.0,15.2084,15.2179,15.199,15.2084,206400.0
2014-11-21 13:10:00,16.08,16.08,16.07,16.07,261600.0,15.2084,15.2084,15.199,15.199,261600.0
2014-11-21 13:15:00,16.08,16.08,16.06,16.06,129600.0,15.2084,15.2084,15.1895,15.1895,129600.0
2014-11-21 13:20:00,16.06,16.07,16.05,16.07,134400.0,15.1895,15.199,15.1801,15.199,134400.0
2014-11-21 13:25:00,16.07,16.07,16.03,16.04,230400.0,15.199,15.199,15.1611,15.1706,230400.0
2014-11-21 13:30:00,16.03,16.05,16.01,16.04,422400.0,15.1611,15.1801,15.1422,15.1706,422400.0
2014-11-21 13:35:00,16.04,16.06,16.04,16.05,167200.0,15.1706,15.1895,15.1706,15.1801,167200.0
2014-11-21 13:40:00,16.06,16.06,16.04,16.05,126400.0,15.1895,15.1895,15.1706,15.1801,126400.0
2014-11-21 13:45:00,16.05,16.07,16.05,16.07,209600.0,15.1801,15.199,15.1801,15.199,209600.0
2014-11-21 13:50:00,16.07,16.09,16.07,16.09,252000.0,15.199,15.2179,15.199,15.2179,252000.0
2014-11-21 13:55:00,16.09,16.1,16.08,16.08,198400.0,15.2179,15.2273,15.2084,15.2084,198400.0
2014-11-21 14:00:00,16.09,16.1,16.09,16.09,220800.0,15.2179,15.2273,15.2179,15.2179,220800.0
2014-11-21 14:05:00,16.09,16.1,16.09,16.09,58400.0,15.2179,15.2273,15.2179,15.2179,58400.0
2014-11-21 14:10:00,16.1,16.1,16.08,16.08,136800.0,15.2273,15.2273,15.2084,15.2084,136800.0
2014-11-21 14:15:00,16.09,16.09,16.08,16.08,131200.0,15.2179,15.2179,15.2084,15.2084,131200.0
2014-11-21 14:20:00,16.08,16.08,16.06,16.06,182400.0,15.2084,15.2084,15.1895,15.1895,182400.0
2014-11-21 14:25:00,16.06,16.06,16.05,16.06,153600.0,15.1895,15.1895,15.1801,15.1895,153600.0
2014-11-21 14:30:00,16.05,16.06,16.03,16.06,235200.0,15.1801,15.1895,15.1611,15.1895,235200.0
2014-11-21 14:35:00,16.06,16.07,16.04,16.05,286400.0,15.1895,15.199,15.1706,15.1801,286400.0
2014-11-21 14:40:00,16.05,16.09,16.05,16.08,240800.0,15.1801,15.2179,15.1801,15.2084,240800.0
2014-11-21 14:45:00,16.08,16.08,16.07,16.08,134400.0,15.2084,15.2084,15.199,15.2084,134400.0
2014-11-21 14:50:00,16.08,16.09,16.08,16.09,170400.0,15.2084,15.2179,15.2084,15.2179,170400.0
2014-11-21 14:55:00,16.09,16.09,16.07,16.08,231200.0,15.2179,15.2179,15.199,15.2084,231200.0
2014-11-21 15:00:00,16.08,16.11,16.08,16.1,278400.0,15.2084,15.2368,15.2084,15.2273,278400.0
2014-11-21 15:05:00,16.1,16.1,16.09,16.09,148000.0,15.2273,15.2273,15.2179,15.2179,148000.0
2014-11-21 15:10:00,16.09,16.11,16.09,16.11,268000.0,15.2179,15.2368,15.2179,15.2368,268000.0
2014-11-21 15:15:00,16.1,16.11,16.09,16.1,161600.0,15.2273,15.2368,15.2179,15.2273,161600.0
2014-11-21 15:20:00,16.1,16.11,16.09,16.09,304800.0,15.2273,15.2368,15.2179,15.2179,304800.0
2014-11-21 15:25:00,16.1,16.11,16.09,16.11,298400.0,15.2273,15.2368,15.2179,15.2368,298400.0
2014-11-21 15:30:00,16.12,16.13,16.11,16.13,234400.0,15.2463,15.2557,15.2368,15.2557,234400.0
2014-11-21 15:35:00,16.13,16.14,16.11,16.12,368000.0,15.2557,15.2652,15.2368,15.2463,368000.0
2014-11-21 15:40:00,16.11,16.12,16.11,16.12,381600.0,15.2368,15.2463,15.2368,15.2463,381600.0
2014-11-21 15:45:00,16.12,16.12,16.1,16.1,396800.0,15.2463,15.2463,15.2273,15.2273,396800.0
2014-11-21 15:50:00,16.1,16.11,16.09,16.09,352800.0,15.2273,15.2368,15.2179,15.2179,352800.0
2014-11-21 15:55:00,16.09,16.12,16.09,16.12,548000.0,15.2179,15.2463,15.2179,15.2463,548000.0
2014-11-24 09:30:00,16.2,16.23,16.19,16.23,1332000.0,15.3219,15.3503,15.3125,15.3503,1332000.0
2014-11-24 09:35:00,16.23,16.24,16.22,16.22,1015200.0,15.3503,15.3598,15.3408,15.3408,1015200.0
2014-11-24 09:40:00,16.22,16.23,16.18,16.2,605600.0,15.3408,15.3503,15.303,15.3219,605600.0
2014-11-24 09:45:00,16.2,16.2,16.18,16.18,649600.0,15.3219,15.3219,15.303,15.303,649600.0
2014-11-24 09:50:00,16.18,16.2,16.16,16.18,830400.0,15.303,15.3219,15.2841,15.303,830400.0
2014-11-24 09:55:00,16.18,16.19,16.17,16.18,431200.0,15.303,15.3125,15.2935,15.303,431200.0
2014-11-24 10:00:00,16.17,16.19,16.17,16.19,385600.0,15.2935,15.3125,15.2935,15.3125,385600.0
2014-11-24 10:05:00,16.19,16.2,16.17,16.19,397600.0,15.3125,15.3219,15.2935,15.3125,397600.0
2014-11-24 10:10:00,16.2,16.21,16.19,16.2,614400.0,15.3219,15.3314,15.3125,15.3219,614400.0
2014-11-24 10:15:00,16.2,16.2,16.19,16.2,288000.0,15.3219,15.3219,15.3125,15.3219,288000.0
2014-11-24 10:20:00,16.21,16.21,16.2,16.21,382400.0,15.3314,15.3314,15.3219,15.3314,382400.0
2014-11-24 10:25:00,16.21,16.21,16.2,16.21,248800.0,15.3314,15.3314,15.3219,15.3314,248800.0
2014-11-24 10:30:00,16.21,16.21,16.2,16.21,293600.0,15.3314,15.3314,15.3219,15.3314,293600.0
2014-11-24 10:35:00,16.21,16.21,16.2,16.2,119200.0,15.3314,15.3314,15.3219,15.3219,119200.0
2014-11-24 10:40:00,16.21,16.23,16.21,16.22,249600.0,15.3314,15.3503,15.3314,15.3408,249600.0
2014-11-24 10:45:00,16.22,16.22,16.2,16.21,274400.0,15.3408,15.3408,15.3219,15.3314,274400.0
2014-11-24 10:50:00,16.21,16.21,16.2,16.2,173600.0,15.3314,15.3314,15.3219,15.3219,173600.0
2014-11-24 10:55:00,16.2,16.21,16.2,16.2,170400.0,15.3219,15.3314,15.3219,15.3219,170400.0
2014-11-24 11:00:00,16.2,16.21,16.2,16.21,182400.0,15.3219,15.3314,15.3219,15.3314,182400.0
2014-11-24 11:05:00,16.21,16.21,16.18,16.18,188800.0,15.3314,15.3314,15.303,15.303,188800.0
2014-11-24 11:10:00,16.19,16.2,16.18,16.19,144800.0,15.3125,15.3219,15.303,15.3125,144800.0
2014-11-24 11:15:00,16.19,16.19,16.17,16.17,208000.0,15.3125,15.3125,15.2935,15.2935,208000.0
2014-11-24 11:20:00,16.17,16.18,16.17,16.17,400000.0,15.2935,15.303,15.2935,15.2935,400000.0
2014-11-24 11:25:00,16.17,16.18,16.17,16.18,192800.0,15.2935,15.303,15.2935,15.303,192800.0
2014-11-24 11:30:00,16.17,16.19,16.17,16.18,236800.0,15.2935,15.3125,15.2935,15.303,236800.0
2014-11-24 11:35:00,16.17,16.18,16.17,16.18,205600.0,15.2935,15.303,15.2935,15.303,205600.0
2014-11-24 11:40:00,16.18,16.19,16.17,16.19,102400.0,15.303,15.3125,15.2935,15.3125,102400.0
2014-11-24 11:45:00,16.19,16.19,16.18,16.18,166400.0,15.3125,15.3125,15.303,15.303,166400.0
2014-11-24 11:50:00,16.18,16.18,16.17,16.18,239200.0,15.303,15.303,15.2935,15.303,239200.0
2014-11-24 11:55:00,16.18,16.19,16.18,16.18,284800.0,15.303,15.3125,15.303,15.303,284800.0
2014-11-24 12:00:00,16.18,16.2,16.18,16.2,122400.0,15.303,15.3219,15.303,15.3219,122400.0
2014-11-24 12:05:00,16.2,16.2,16.2,16.2,323200.0,15.3219,15.3219,15.3219,15.3219,323200.0
2014-11-24 12:10:00,16.2,16.2,16.19,16.2,265600.0,15.3219,15.3219,15.3125,15.3219,265600.0
2014-11-24 12:15:00,16.2,16.2,16.18,16.19,183200.0,15.3219,15.3219,15.303,15.3125,183200.0
2014-11-24 12:20:00,16.19,16.2,16.19,16.2,151200.0,15.3125,15.3219,15.3125,15.3219,151200.0
2014-11-24 12:25:00,16.2,16.2,16.19,16.2,121600.0,15.3219,15.3219,15.3125,15.3219,121600.0
2014-11-24 12:30:00,16.2,16.2,16.18,16.18,88000.0,15.3219,15.3219,15.303,15.303,88000.0
2014-11-24 12:35:00,16.18,16.19,16.18,16.18,112000.0,15.303,15.3125,15.303,15.303,112000.0
2014-11-24 12:40:00,16.18,16.18,16.18,16.18,109600.0,15.303,15.303,15.303,15.303,109600.0
2014-11-24 12:45:00,16.18,16.19,16.18,16.19,54400.0,15.303,15.3125,15.303,15.3125,54400.0
2014-11-24 12:50:00,16.19,16.19,16.18,16.18,148000.0,15.3125,15.3125,15.303,15.303,148000.0
2014-11-24 12:55:00,16.18,16.18,16.16,16.17,302400.0,15.303,15.303,15.2841,15.2935,302400.0
2014-11-24 13:00:00,16.17,16.18,16.17,16.17,228800.0,15.2935,15.303,15.2935,15.2935,228800.0
2014-11-24 13:05:00,16.17,16.17,16.17,16.17,231200.0,15.2935,15.2935,15.2935,15.2935,231200.0
2014-11-24 13:10:00,16.17,16.18,16.17,16.18,135200.0,15.2935,15.303,15.2935,15.303,135200.0
2014-11-24 13:15:00,16.18,16.19,16.18,16.19,307200.0,15.303,15.3125,15.303,15.3125,307200.0
2014-11-24 13:20:00,16.19,16.19,16.18,16.19,162400.0,15.3125,15.3125,15.303,15.3125,162400.0
2014-11-24 13:25:00,16.19,16.19,16.18,16.19,88800.0,15.3125,15.3125,15.303,15.3125,88800.0
2014-11-24 13:30:00,16.19,16.19,16.18,16.18,87200.0,15.3125,15.3125,15.303,15.303,87200.0
2014-11-24 13:35:00,16.18,16.19,16.18,16.18,112800.0,15.303,15.3125,15.303,15.303,112800.0
2014-11-24 13:40:00,16.18,16.18,16.17,16.17,84000.0,15.303,15.303,15.2935,15.2935,84000.0
2014-11-24 13:45:00,16.17,16.18,16.17,16.18,88800.0,15.2935,15.303,15.2935,15.303,88800.0
2014-11-24 13:50:00,16.18,16.18,16.18,16.18,44000.0,15.303,15.303,15.303,15.303,44000.0
2014-11-24 13:55:00,16.18,16.19,16.18,16.18,47200.0,15.303,15.3125,15.303,15.303,47200.0
2014-11-24 14:00:00,16.18,16.2,16.18,16.2,137600.0,15.303,15.3219,15.303,15.3219,137600.0
2014-11-24 14:05:00,16.2,16.21,16.2,16.21,224000.0,15.3219,15.3314,15.3219,15.3314,224000.0
2014-11-24 14:10:00,16.21,16.21,16.2,16.2,180800.0,15.3314,15.3314,15.3219,15.3219,180800.0
2014-11-24 14:15:00,16.2,16.21,16.2,16.2,61600.0,15.3219,15.3314,15.3219,15.3219,61600.0
2014-11-24 14:20:00,16.21,16.21,16.2,16.2,88000.0,15.3314,15.3314,15.3219,15.3219,88000.0
2014-11-24 14:25:00,16.21,16.21,16.21,16.21,122400.0,15.3314,15.3314,15.3314,15.3314,122400.0
2014-11-24 14:30:00,16.21,16.22,16.21,16.21,96800.0,15.3314,15.3408,15.3314,15.3314,96800.0
2014-11-24 14:35:00,16.21,16.21,16.2,16.2,172800.0,15.3314,15.3314,15.3219,15.3219,172800.0
2014-11-24 14:40:00,16.21,16.21,16.2,16.21,45600.0,15.3314,15.3314,15.3219,15.3314,45600.0
2014-11-24 14:45:00,16.21,16.21,16.21,16.21,44800.0,15.3314,15.3314,15.3314,15.3314,44800.0
2014-11-24 14:50:00,16.21,16.21,16.2,16.2,68800.0,15.3314,15.3314,15.3219,15.3219,68800.0
2014-11-24 14:55:00,16.2,16.2,16.18,16.19,174400.0,15.3219,15.3219,15.303,15.3125,174400.0
2014-11-24 15:00:00,16.19,16.19,16.18,16.19,173600.0,15.3125,15.3125,15.303,15.3125,173600.0
2014-11-24 15:05:00,16.19,16.19,16.17,16.19,263200.0,15.3125,15.3125,15.2935,15.3125,263200.0
2014-11-24 15:10:00,16.19,16.19,16.18,16.19,93600.0,15.3125,15.3125,15.303,15.3125,93600.0
2014-11-24 15:15:00,16.19,16.19,16.17,16.17,161600.0,15.3125,15.3125,15.2935,15.2935,161600.0
2014-11-24 15:20:00,16.17,16.19,16.17,16.19,178400.0,15.2935,15.3125,15.2935,15.3125,178400.0
2014-11-24 15:25:00,16.19,16.19,16.18,16.19,112000.0,15.3125,15.3125,15.303,15.3125,112000.0
2014-11-24 15:30:00,16.19,16.21,16.19,16.2,171200.0,15.3125,15.3314,15.3125,15.3219,171200.0
2014-11-24 15:35:00,16.2,16.2,16.2,16.2,188800.0,15.3219,15.3219,15.3219,15.3219,188800.0
2014-11-24 15:40:00,16.2,16.21,16.2,16.2,168000.0,15.3219,15.3314,15.3219,15.3219,168000.0
2014-11-24 15:45:00,16.2,16.21,16.2,16.2,314400.0,15.3219,15.3314,15.3219,15.3219,314400.0
2014-11-24 15:50:00,16.21,16.22,16.2,16.21,475200.0,15.3314,15.3408,15.3219,15.3314,475200.0
2014-11-24 15:55:00,16.22,16.22,16.21,16.22,780000.0,15.3408,15.3408,15.3314,15.3408,780000.0
2014-11-25 09:30:00,16.25,16.28,16.24,16.28,1135200.0,15.3692,15.3976,15.3598,15.3976,1135200.0
2014-11-25 09:35:00,16.27,16.3,16.27,16.27,769600.0,15.3881,15.4165,15.3881,15.3881,769600.0
2014-11-25 09:40:00,16.27,16.27,16.23,16.24,934400.0,15.3881,15.3881,15.3503,15.3598,934400.0
2014-11-25 09:45:00,16.24,16.25,16.24,16.24,244000.0,15.3598,15.3692,15.3598,15.3598,244000.0
2014-11-25 09:50:00,16.24,16.24,16.22,16.23,375200.0,15.3598,15.3598,15.3408,15.3503,375200.0
2014-11-25 09:55:00,16.23,16.25,16.23,16.25,218400.0,15.3503,15.3692,15.3503,15.3692,218400.0
2014-11-25 10:00:00,16.25,16.26,16.2,16.21,456000.0,15.3692,15.3787,15.3219,15.3314,456000.0
2014-11-25 10:05:00,16.21,16.21,16.18,16.2,985600.0,15.3314,15.3314,15.303,15.3219,985600.0
2014-11-25 10:10:00,16.2,16.22,16.2,16.22,308800.0,15.3219,15.3408,15.3219,15.3408,308800.0
2014-11-25 10:15:00,16.22,16.22,16.19,16.2,293600.0,15.3408,15.3408,15.3125,15.3219,293600.0
2014-11-25 10:20:00,16.19,16.22,16.18,16.2,311200.0,15.3125,15.3408,15.303,15.3219,311200.0
2014-11-25 10:25:00,16.2,16.23,16.2,16.23,199200.0,15.3219,15.3503,15.3219,15.3503,199200.0
2014-11-25 10:30:00,16.23,16.23,16.22,16.22,168000.0,15.3503,15.3503,15.3408,15.3408,168000.0
2014-11-25 10:35:00,16.22,16.22,16.19,16.2,338400.0,15.3408,15.3408,15.3125,15.3219,338400.0
2014-11-25 10:40:00,16.2,16.2,16.19,16.2,316000.0,15.3219,15.3219,15.3125,15.3219,316000.0
2014-11-25 10:45:00,16.2,16.22,16.19,16.19,349600.0,15.3219,15.3408,15.3125,15.3125,349600.0
2014-11-25 10:50:00,16.19,16.21,16.17,16.18,472800.0,15.3125,15.3314,15.2935,15.303,472800.0
2014-11-25 10:55:00,16.18,16.19,16.17,16.18,208800.0,15.303,15.3125,15.2935,15.303,208800.0
2014-11-25 11:00:00,16.18,16.19,16.17,16.19,192800.0,15.303,15.3125,15.2935,15.3125,192800.0
2014-11-25 11:05:00,16.18,16.18,16.15,16.16,401600.0,15.303,15.303,15.2746,15.2841,401600.0
2014-11-25 11:10:00,16.16,16.17,16.16,16.17,668000.0,15.2841,15.2935,15.2841,15.2935,668000.0
2014-11-25 11:15:00,16.17,16.17,16.14,16.16,344000.0,15.2935,15.2935,15.2652,15.2841,344000.0
2014-11-25 11:20:00,16.16,16.16,16.15,16.16,163200.0,15.2841,15.2841,15.2746,15.2841,163200.0
2014-11-25 11:25:00,16.16,16.16,16.15,16.16,534400.0,15.2841,15.2841,15.2746,15.2841,534400.0
2014-11-25 11:30:00,16.16,16.19,16.16,16.18,300800.0,15.2841,15.3125,15.2841,15.303,300800.0
2014-11-25 11:35:00,16.18,16.2,16.18,16.19,112000.0,15.303,15.3219,15.303,15.3125,112000.0
2014-11-25 11:40:00,16.19,16.2,16.18,16.19,164800.0,15.3125,15.3219,15.303,15.3125,164800.0
2014-11-25 11:45:00,16.19,16.21,16.19,16.2,90400.0,15.3125,15.3314,15.3125,15.3219,90400.0
2014-11-25 11:50:00,16.2,16.2,16.19,16.19,167200.0,15.3219,15.3219,15.3125,15.3125,167200.0
2014-11-25 11:55:00,16.19,16.2,16.19,16.2,188800.0,15.3125,15.3219,15.3125,15.3219,188800.0
2014-11-25 12:00:00,16.2,16.22,16.2,16.21,278400.0,15.3219,15.3408,15.3219,15.3314,278400.0
2014-11-25 12:05:00,16.21,16.21,16.2,16.21,102400.0,15.3314,15.3314,15.3219,15.3314,102400.0
2014-11-25 12:10:00,16.21,16.21,16.2,16.2,52800.0,15.3314,15.3314,15.3219,15.3219,52800.0
2014-11-25 12:15:00,16.2,16.21,16.19,16.19,61600.0,15.3219,15.3314,15.3125,15.3125,61600.0
2014-11-25 12:20:00,16.19,16.2,16.19,16.2,75200.0,15.3125,15.3219,15.3125,15.3219,75200.0
2014-11-25 12:25:00,16.2,16.2,16.2,16.2,110400.0,15.3219,15.3219,15.3219,15.3219,110400.0
2014-11-25 12:30:00,16.2,16.21,16.2,16.21,34400.0,15.3219,15.3314,15.3219,15.3314,34400.0
2014-11-25 12:35:00,16.21,16.22,16.21,16.22,233600.0,15.3314,15.3408,15.3314,15.3408,233600.0
2014-11-25 12:40:00,16.22,16.26,16.21,16.26,612000.0,15.3408,15.3787,15.3314,15.3787,612000.0
2014-11-25 12:45:00,16.26,16.26,16.24,16.25,604800.0,15.3787,15.3787,15.3598,15.3692,604800.0
2014-11-25 12:50:00,16.25,16.25,16.23,16.23,283200.0,15.3692,15.3692,15.3503,15.3503,283200.0
2014-11-25 12:55:00,16.23,16.24,16.23,16.23,264800.0,15.3503,15.3598,15.3503,15.3503,264800.0
2014-11-25 13:00:00,16.23,16.24,16.23,16.23,37600.0,15.3503,15.3598,15.3503,15.3503,37600.0
2014-11-25 13:05:00,16.23,16.23,16.22,16.23,344800.0,15.3503,15.3503,15.3408,15.3503,344800.0
2014-11-25 13:10:00,16.23,16.23,16.23,16.23,73600.0,15.3503,15.3503,15.3503,15.3503,73600.0
2014-11-25 13:15:00,16.23,16.23,16.22,16.23,69600.0,15.3503,15.3503,15.3408,15.3503,69600.0
2014-11-25 13:20:00,16.23,16.24,16.23,16.24,55200.0,15.3503,15.3598,15.3503,15.3598,55200.0
2014-11-25 13:25:00,16.24,16.25,16.24,16.24,191200.0,15.3598,15.3692,15.3598,15.3598,191200.0
2014-11-25 13:30:00,16.24,16.25,16.24,16.24,94400.0,15.3598,15.3692,15.3598,15.3598,94400.0
2014-11-25 13:35:00,16.24,16.24,16.24,16.24,62400.0,15.3598,15.3598,15.3598,15.3598,62400.0
2014-11-25 13:40:00,16.24,16.25,16.23,16.25,197600.0,15.3598,15.3692,15.3503,15.3692,197600.0
2014-11-25 13:45:00,16.25,16.25,16.24,16.24,64000.0,15.3692,15.3692,15.3598,15.3598,64000.0
2014-11-25 13:50:00,16.24,16.24,16.24,16.24,88800.0,15.3598,15.3598,15.3598,15.3598,88800.0
2014-11-25 13:55:00,16.25,16.25,16.24,16.25,139200.0,15.3692,15.3692,15.3598,15.3692,139200.0
2014-11-25 14:00:00,16.24,16.24,16.23,16.24,80000.0,15.3598,15.3598,15.3503,15.3598,80000.0
2014-11-25 14:05:00,16.24,16.25,16.22,16.23,377600.0,15.3598,15.3692,15.3408,15.3503,377600.0
2014-11-25 14:10:00,16.23,16.24,16.23,16.24,147200.0,15.3503,15.3598,15.3503,15.3598,147200.0
2014-11-25 14:15:00,16.24,16.24,16.22,16.22,156800.0,15.3598,15.3598,15.3408,15.3408,156800.0
2014-11-25 14:20:00,16.22,16.24,16.22,16.23,72000.0,15.3408,15.3598,15.3408,15.3503,72000.0
2014-11-25 14:25:00,16.23,16.23,16.22,16.23,193600.0,15.3503,15.3503,15.3408,15.3503,193600.0
2014-11-25 14:30:00,16.23,16.24,16.23,16.24,143200.0,15.3503,15.3598,15.3503,15.3598,143200.0
2014-11-25 14:35:00,16.23,16.23,16.23,16.23,87200.0,15.3503,15.3503,15.3503,15.3503,87200.0
2014-11-25 14:40:00,16.23,16.23,16.23,16.23,88800.0,15.3503,15.3503,15.3503,15.3503,88800.0
2014-11-25 14:45:00,16.23,16.23,16.2,16.21,242400.0,15.3503,15.3503,15.3219,15.3314,242400.0
2014-11-25 14:50:00,16.21,16.22,16.2,16.21,72000.0,15.3314,15.3408,15.3219,15.3314,72000.0
2014-11-25 14:55:00,16.21,16.21,16.19,16.21,232000.0,15.3314,15.3314,15.3125,15.3314,232000.0
2014-11-25 15:00:00,16.21,16.22,16.2,16.21,156800.0,15.3314,15.3408,15.3219,15.3314,156800.0
2014-11-25 15:05:00,16.22,16.24,16.22,16.22,256800.0,15.3408,15.3598,15.3408,15.3408,256800.0
2014-11-25 15:10:00,16.22,16.23,16.22,16.23,190400.0,15.3408,15.3503,15.3408,15.3503,190400.0
2014-11-25 15:15:00,16.24,16.24,16.23,16.23,103200.0,15.3598,15.3598,15.3503,15.3503,103200.0
2014-11-25 15:20:00,16.23,16.24,16.23,16.23,69600.0,15.3503,15.3598,15.3503,15.3503,69600.0
2014-11-25 15:25:00,16.23,16.25,16.23,16.24,120800.0,15.3503,15.3692,15.3503,15.3598,120800.0
2014-11-25 15:30:00,16.24,16.24,16.23,16.23,220000.0,15.3598,15.3598,15.3503,15.3503,220000.0
2014-11-25 15:35:00,16.23,16.23,16.22,16.22,172000.0,15.3503,15.3503,15.3408,15.3408,172000.0
2014-11-25 15:40:00,16.22,16.22,16.21,16.21,128000.0,15.3408,15.3408,15.3314,15.3314,128000.0
2014-11-25 15:45:00,16.21,16.21,16.2,16.21,394400.0,15.3314,15.3314,15.3219,15.3314,394400.0
2014-11-25 15:50:00,16.21,16.22,16.2,16.2,316000.0,15.3314,15.3408,15.3219,15.3219,316000.0
2014-11-25 15:55:00,16.2,16.2,16.18,16.2,657600.0,15.3219,15.3219,15.303,15.3219,657600.0
2014-11-26 09:30:00,16.21,16.23,16.2,16.2,443200.0,15.3314,15.3503,15.3219,15.3219,443200.0
2014-11-26 09:35:00,16.2,16.22,16.2,16.22,189600.0,15.3219,15.3408,15.3219,15.3408,189600.0
2014-11-26 09:40:00,16.21,16.21,16.18,16.19,451200.0,15.3314,15.3314,15.303,15.3125,451200.0
2014-11-26 09:45:00,16.18,16.2,16.18,16.19,277600.0,15.303,15.3219,15.303,15.3125,277600.0
2014-11-26 09:50:00,16.2,16.21,16.18,16.21,262400.0,15.3219,15.3314,15.303,15.3314,262400.0
2014-11-26 09:55:00,16.21,16.22,16.2,16.21,117600.0,15.3314,15.3408,15.3219,15.3314,117600.0
2014-11-26 10:00:00,16.2,16.23,16.19,16.19,384800.0,15.3219,15.3503,15.3125,15.3125,384800.0
2014-11-26 10:05:00,16.19,16.21,16.18,16.21,220800.0,15.3125,15.3314,15.303,15.3314,220800.0
2014-11-26 10:10:00,16.21,16.22,16.2,16.22,192000.0,15.3314,15.3408,15.3219,15.3408,192000.0
2014-11-26 10:15:00,16.22,16.22,16.21,16.21,115200.0,15.3408,15.3408,15.3314,15.3314,115200.0
2014-11-26 10:20:00,16.21,16.23,16.21,16.23,310400.0,15.3314,15.3503,15.3314,15.3503,310400.0
2014-11-26 10:25:00,16.23,16.23,16.22,16.22,117600.0,15.3503,15.3503,15.3408,15.3408,117600.0
2014-11-26 10:30:00,16.22,16.23,16.21,16.22,247200.0,15.3408,15.3503,15.3314,15.3408,247200.0
2014-11-26 10:35:00,16.22,16.22,16.21,16.21,300800.0,15.3408,15.3408,15.3314,15.3314,300800.0
2014-11-26 10:40:00,16.21,16.22,16.2,16.22,236800.0,15.3314,15.3408,15.3219,15.3408,236800.0
2014-11-26 10:45:00,16.22,16.22,16.21,16.22,145600.0,15.3408,15.3408,15.3314,15.3408,145600.0
2014-11-26 10:50:00,16.22,16.22,16.21,16.21,64800.0,15.3408,15.3408,15.3314,15.3314,64800.0
2014-11-26 10:55:00,16.21,16.22,16.21,16.22,103200.0,15.3314,15.3408,15.3314,15.3408,103200.0
2014-11-26 11:00:00,16.22,16.23,16.22,16.22,207200.0,15.3408,15.3503,15.3408,15.3408,207200.0
2014-11-26 11:05:00,16.22,16.23,16.21,16.21,114400.0,15.3408,15.3503,15.3314,15.3314,114400.0
2014-11-26 11:10:00,16.22,16.22,16.21,16.21,224800.0,15.3408,15.3408,15.3314,15.3314,224800.0
2014-11-26 11:15:00,16.21,16.22,16.2,16.21,324800.0,15.3314,15.3408,15.3219,15.3314,324800.0
2014-11-26 11:20:00,16.2,16.21,16.2,16.2,161600.0,15.3219,15.3314,15.3219,15.3219,161600.0
2014-11-26 11:25:00,16.2,16.21,16.2,16.21,74400.0,15.3219,15.3314,15.3219,15.3314,74400.0
2014-11-26 11:30:00,16.21,16.22,16.2,16.2,105600.0,15.3314,15.3408,15.3219,15.3219,105600.0
2014-11-26 11:35:00,16.2,16.22,16.2,16.21,125600.0,15.3219,15.3408,15.3219,15.3314,125600.0
2014-11-26 11:40:00,16.21,16.22,16.21,16.21,108800.0,15.3314,15.3408,15.3314,15.3314,108800.0
2014-11-26 11:45:00,16.21,16.22,16.21,16.22,41600.0,15.3314,15.3408,15.3314,15.3408,41600.0
2014-11-26 11:50:00,16.22,16.22,16.21,16.22,128800.0,15.3408,15.3408,15.3314,15.3408,128800.0
2014-11-26 11:55:00,16.21,16.22,16.21,16.22,25600.0,15.3314,15.3408,15.3314,15.3408,25600.0
2014-11-26 12:00:00,16.21,16.23,16.21,16.23,83200.0,15.3314,15.3503,15.3314,15.3503,83200.0
2014-11-26 12:05:00,16.23,16.24,16.22,16.23,262400.0,15.3503,15.3598,15.3408,15.3503,262400.0
2014-11-26 12:10:00,16.22,16.22,16.22,16.22,195200.0,15.3408,15.3408,15.3408,15.3408,195200.0
2014-11-26 12:15:00,16.22,16.23,16.22,16.23,117600.0,15.3408,15.3503,15.3408,15.3503,117600.0
2014-11-26 12:20:00,16.22,16.23,16.22,16.22,87200.0,15.3408,15.3503,15.3408,15.3408,87200.0
2014-11-26 12:25:00,16.22,16.23,16.22,16.23,40800.0,15.3408,15.3503,15.3408,15.3503,40800.0
2014-11-26 12:30:00,16.23,16.23,16.23,16.23,39200.0,15.3503,15.3503,15.3503,15.3503,39200.0
2014-11-26 12:35:00,16.23,16.23,16.22,16.22,38400.0,15.3503,15.3503,15.3408,15.3408,38400.0
2014-11-26 12:40:00,16.23,16.23,16.23,16.23,60000.0,15.3503,15.3503,15.3503,15.3503,60000.0
2014-11-26 12:45:00,16.23,16.23,16.22,16.23,118400.0,15.3503,15.3503,15.3408,15.3503,118400.0
2014-11-26 12:50:00,16.23,16.23,16.22,16.23,20800.0,15.3503,15.3503,15.3408,15.3503,20800.0
2014-11-26 12:55:00,16.22,16.22,16.22,16.22,16000.0,15.3408,15.3408,15.3408,15.3408,16000.0
2014-11-26 13:00:00,16.23,16.23,16.23,16.23,39200.0,15.3503,15.3503,15.3503,15.3503,39200.0
2014-11-26 13:05:00,16.23,16.23,16.23,16.23,1003200.0,15.3503,15.3503,15.3503,15.3503,1003200.0
2014-11-26 13:10:00,16.23,16.24,16.23,16.23,72800.0,15.3503,15.3598,15.3503,15.3503,72800.0
2014-11-26 13:15:00,16.24,16.24,16.23,16.24,111200.0,15.3598,15.3598,15.3503,15.3598,111200.0
2014-11-26 13:20:00,16.24,16.24,16.24,16.24,150400.0,15.3598,15.3598,15.3598,15.3598,150400.0
2014-11-26 13:25:00,16.24,16.24,16.23,16.24,128800.0,15.3598,15.3598,15.3503,15.3598,128800.0
2014-11-26 13:30:00,16.24,16.24,16.24,16.24,30400.0,15.3598,15.3598,15.3598,15.3598,30400.0
2014-11-26 13:35:00,16.24,16.24,16.24,16.24,74400.0,15.3598,15.3598,15.3598,15.3598,74400.0
2014-11-26 13:40:00,16.24,16.25,16.24,16.24,90400.0,15.3598,15.3692,15.3598,15.3598,90400.0
2014-11-26 13:45:00,16.25,16.25,16.24,16.25,70400.0,15.3692,15.3692,15.3598,15.3692,70400.0
2014-11-26 13:50:00,16.25,16.25,16.24,16.24,240800.0,15.3692,15.3692,15.3598,15.3598,240800.0
2014-11-26 13:55:00,16.24,16.24,16.24,16.24,80000.0,15.3598,15.3598,15.3598,15.3598,80000.0
2014-11-26 14:00:00,16.24,16.25,16.24,16.25,73600.0,15.3598,15.3692,15.3598,15.3692,73600.0
2014-11-26 14:05:00,16.24,16.25,16.23,16.23,132000.0,15.3598,15.3692,15.3503,15.3503,132000.0
2014-11-26 14:10:00,16.23,16.23,16.22,16.23,100800.0,15.3503,15.3503,15.3408,15.3503,100800.0
2014-11-26 14:15:00,16.23,16.23,16.23,16.23,49600.0,15.3503,15.3503,15.3503,15.3503,49600.0
2014-11-26 14:20:00,16.24,16.24,16.23,16.23,71200.0,15.3598,15.3598,15.3503,15.3503,71200.0
2014-11-26 14:25:00,16.24,16.24,16.24,16.24,47200.0,15.3598,15.3598,15.3598,15.3598,47200.0
2014-11-26 14:30:00,16.24,16.24,16.24,16.24,80000.0,15.3598,15.3598,15.3598,15.3598,80000.0
2014-11-26 14:35:00,16.24,16.24,16.23,16.23,86400.0,15.3598,15.3598,15.3503,15.3503,86400.0
2014-11-26 14:40:00,16.23,16.24,16.23,16.24,16800.0,15.3503,15.3598,15.3503,15.3598,16800.0
2014-11-26 14:45:00,16.24,16.24,16.24,16.24,64800.0,15.3598,15.3598,15.3598,15.3598,64800.0
2014-11-26 14:50:00,16.24,16.24,16.24,16.24,20000.0,15.3598,15.3598,15.3598,15.3598,20000.0
2014-11-26 14:55:00,16.24,16.24,16.24,16.24,65600.0,15.3598,15.3598,15.3598,15.3598,65600.0
2014-11-26 15:00:00,16.24,16.24,16.23,16.24,60000.0,15.3598,15.3598,15.3503,15.3598,60000.0
2014-11-26 15:05:00,16.23,16.24,16.23,16.24,98400.0,15.3503,15.3598,15.3503,15.3598,98400.0
2014-11-26 15:10:00,16.23,16.24,16.23,16.24,63200.0,15.3503,15.3598,15.3503,15.3598,63200.0
2014-11-26 15:15:00,16.24,16.25,16.24,16.25,77600.0,15.3598,15.3692,15.3598,15.3692,77600.0
2014-11-26 15:20:00,16.25,16.26,16.25,16.25,201600.0,15.3692,15.3787,15.3692,15.3692,201600.0
2014-11-26 15:25:00,16.25,16.25,16.25,16.25,68000.0,15.3692,15.3692,15.3692,15.3692,68000.0
2014-11-26 15:30:00,16.25,16.25,16.25,16.25,51200.0,15.3692,15.3692,15.3692,15.3692,51200.0
2014-11-26 15:35:00,16.25,16.25,16.25,16.25,201600.0,15.3692,15.3692,15.3692,15.3692,201600.0
2014-11-26 15:40:00,16.25,16.26,16.25,16.26,82400.0,15.3692,15.3787,15.3692,15.3787,82400.0
2014-11-26 15:45:00,16.26,16.27,16.26,16.26,444800.0,15.3787,15.3881,15.3787,15.3787,444800.0
2014-11-26 15:50:00,16.26,16.28,16.26,16.27,281600.0,15.3787,15.3976,15.3787,15.3881,281600.0
2014-11-26 15:55:00,16.27,16.29,16.27,16.27,376800.0,15.3881,15.407,15.3881,15.3881,376800.0
2014-11-28 09:30:00,16.25,16.25,16.22,16.23,557600.0,15.3692,15.3692,15.3408,15.3503,557600.0
2014-11-28 09:35:00,16.23,16.23,16.2,16.22,621600.0,15.3503,15.3503,15.3219,15.3408,621600.0
2014-11-28 09:40:00,16.23,16.23,16.21,16.22,138400.0,15.3503,15.3503,15.3314,15.3408,138400.0
2014-11-28 09:45:00,16.22,16.25,16.22,16.24,192000.0,15.3408,15.3692,15.3408,15.3598,192000.0
2014-11-28 09:50:00,16.24,16.25,16.23,16.25,232000.0,15.3598,15.3692,15.3503,15.3692,232000.0
2014-11-28 09:55:00,16.25,16.27,16.24,16.27,189600.0,15.3692,15.3881,15.3598,15.3881,189600.0
2014-11-28 10:00:00,16.27,16.27,16.25,16.27,146400.0,15.3881,15.3881,15.3692,15.3881,146400.0
2014-11-28 10:05:00,16.26,16.28,16.26,16.28,135200.0,15.3787,15.3976,15.3787,15.3976,135200.0
2014-11-28 10:10:00,16.27,16.29,16.27,16.29,188000.0,15.3881,15.407,15.3881,15.407,188000.0
2014-11-28 10:15:00,16.29,16.29,16.27,16.28,145600.0,15.407,15.407,15.3881,15.3976,145600.0
2014-11-28 10:20:00,16.28,16.29,16.28,16.28,72800.0,15.3976,15.407,15.3976,15.3976,72800.0
2014-11-28 10:25:00,16.28,16.28,16.27,16.28,262400.0,15.3976,15.3976,15.3881,15.3976,262400.0
2014-11-28 10:30:00,16.28,16.28,16.27,16.28,92800.0,15.3976,15.3976,15.3881,15.3976,92800.0
2014-11-28 10:35:00,16.28,16.29,16.28,16.28,34400.0,15.3976,15.407,15.3976,15.3976,34400.0
2014-11-28 10:40:00,16.28,16.29,16.28,16.29,97600.0,15.3976,15.407,15.3976,15.407,97600.0
2014-11-28 10:45:00,16.29,16.29,16.28,16.28,74400.0,15.407,15.407,15.3976,15.3976,74400.0
2014-11-28 10:50:00,16.28,16.28,16.27,16.27,86400.0,15.3976,15.3976,15.3881,15.3881,86400.0
2014-11-28 10:55:00,16.27,16.27,16.26,16.27,126400.0,15.3881,15.3881,15.3787,15.3881,126400.0
2014-11-28 11:00:00,16.27,16.27,16.26,16.27,96800.0,15.3881,15.3881,15.3787,15.3881,96800.0
2014-11-28 11:05:00,16.27,16.28,16.27,16.28,185600.0,15.3881,15.3976,15.3881,15.3976,185600.0
2014-11-28 11:10:00,16.28,16.28,16.27,16.28,261600.0,15.3976,15.3976,15.3881,15.3976,261600.0
2014-11-28 11:15:00,16.28,16.3,16.28,16.3,142400.0,15.3976,15.4165,15.3976,15.4165,142400.0
2014-11-28 11:20:00,16.3,16.3,16.29,16.29,175200.0,15.4165,15.4165,15.407,15.407,175200.0
2014-11-28 11:25:00,16.29,16.3,16.28,16.29,109600.0,15.407,15.4165,15.3976,15.407,109600.0
2014-11-28 11:30:00,16.29,16.29,16.28,16.29,220000.0,15.407,15.407,15.3976,15.407,220000.0
2014-11-28 11:35:00,16.29,16.29,16.28,16.29,65600.0,15.407,15.407,15.3976,15.407,65600.0
2014-11-28 11:40:00,16.29,16.29,16.28,16.28,172000.0,15.407,15.407,15.3976,15.3976,172000.0
2014-11-28 11:45:00,16.28,16.29,16.27,16.27,1018400.0,15.3976,15.407,15.3881,15.3881,1018400.0
2014-11-28 11:50:00,16.27,16.27,16.26,16.26,433600.0,15.3881,15.3881,15.3787,15.3787,433600.0
2014-11-28 11:55:00,16.26,16.27,16.26,16.26,252000.0,15.3787,15.3881,15.3787,15.3787,252000.0
2014-11-28 12:00:00,16.26,16.26,16.24,16.25,198400.0,15.3787,15.3787,15.3598,15.3692,198400.0
2014-11-28 12:05:00,16.25,16.25,16.23,16.23,147200.0,15.3692,15.3692,15.3503,15.3503,147200.0
2014-11-28 12:10:00,16.23,16.24,16.23,16.24,163200.0,15.3503,15.3598,15.3503,15.3598,163200.0
2014-11-28 12:15:00,16.24,16.24,16.23,16.23,70400.0,15.3598,15.3598,15.3503,15.3503,70400.0
2014-11-28 12:20:00,16.23,16.24,16.22,16.23,207200.0,15.3503,15.3598,15.3408,15.3503,207200.0
2014-11-28 12:25:00,16.23,16.23,16.21,16.21,161600.0,15.3503,15.3503,15.3314,15.3314,161600.0
2014-11-28 12:30:00,16.21,16.22,16.21,16.21,199200.0,15.3314,15.3408,15.3314,15.3314,199200.0
2014-11-28 12:35:00,16.21,16.21,16.19,16.19,147200.0,15.3314,15.3314,15.3125,15.3125,147200.0
2014-11-28 12:40:00,16.19,16.19,16.16,16.18,436800.0,15.3125,15.3125,15.2841,15.303,436800.0
2014-11-28 12:45:00,16.18,16.18,16.17,16.17,451200.0,15.303,15.303,15.2935,15.2935,451200.0
2014-11-28 12:50:00,16.17,16.17,16.16,16.17,556000.0,15.2935,15.2935,15.2841,15.2935,556000.0
2014-11-28 12:55:00,16.17,16.21,16.16,16.21,644800.0,15.2935,15.3314,15.2841,15.3314,644800.0
2014-12-01 09:30:00,16.07,16.1,16.07,16.08,864800.0,15.199,15.2273,15.199,15.2084,864800.0
2014-12-01 09:35:00,16.07,16.08,16.05,16.07,255200.0,15.199,15.2084,15.1801,15.199,255200.0
2014-12-01 09:40:00,16.07,16.07,16.04,16.05,568800.0,15.199,15.199,15.1706,15.1801,568800.0
2014-12-01 09:45:00,16.05,16.05,15.99,15.99,812800.0,15.1801,15.1801,15.1233,15.1233,812800.0
2014-12-01 09:50:00,15.99,15.99,15.93,15.96,1073600.0,15.1233,15.1233,15.0666,15.0949,1073600.0
2014-12-01 09:55:00,15.96,15.97,15.95,15.97,956000.0,15.0949,15.1044,15.0855,15.1044,956000.0
2014-12-01 10:00:00,15.97,16.01,15.96,16.0,866400.0,15.1044,15.1422,15.0949,15.1328,866400.0
2014-12-01 10:05:00,15.99,16.01,15.97,15.97,527200.0,15.1233,15.1422,15.1044,15.1044,527200.0
2014-12-01 10:10:00,15.98,16.01,15.97,16.01,590400.0,15.1138,15.1422,15.1044,15.1422,590400.0
2014-12-01 10:15:00,16.01,16.06,16.0,16.04,536000.0,15.1422,15.1895,15.1328,15.1706,536000.0
2014-12-01 10:20:00,16.04,16.08,16.04,16.07,635200.0,15.1706,15.2084,15.1706,15.199,635200.0
2014-12-01 10:25:00,16.07,16.07,16.04,16.05,507200.0,15.199,15.199,15.1706,15.1801,507200.0
2014-12-01 10:30:00,16.05,16.06,16.02,16.02,259200.0,15.1801,15.1895,15.1517,15.1517,259200.0
2014-12-01 10:35:00,16.02,16.02,15.99,15.99,636000.0,15.1517,15.1517,15.1233,15.1233,636000.0
2014-12-01 10:40:00,15.99,15.99,15.96,15.98,385600.0,15.1233,15.1233,15.0949,15.1138,385600.0
2014-12-01 10:45:00,15.97,15.98,15.97,15.97,258400.0,15.1044,15.1138,15.1044,15.1044,258400.0
2014-12-01 10:50:00,15.97,15.97,15.93,15.94,707200.0,15.1044,15.1044,15.0666,15.076,707200.0
2014-12-01 10:55:00,15.94,15.95,15.92,15.93,523200.0,15.076,15.0855,15.0571,15.0666,523200.0
2014-12-01 11:00:00,15.93,15.95,15.92,15.95,471200.0,15.0666,15.0855,15.0571,15.0855,471200.0
2014-12-01 11:05:00,15.95,15.95,15.94,15.94,506400.0,15.0855,15.0855,15.076,15.076,506400.0
2014-12-01 11:10:00,15.94,15.96,15.93,15.94,312800.0,15.076,15.0949,15.0666,15.076,312800.0
2014-12-01 11:15:00,15.94,15.97,15.93,15.97,632000.0,15.076,15.1044,15.0666,15.1044,632000.0
2014-12-01 11:20:00,15.97,16.0,15.97,15.99,392800.0,15.1044,15.1328,15.1044,15.1233,392800.0
2014-12-01 11:25:00,15.99,16.0,15.98,15.99,292000.0,15.1233,15.1328,15.1138,15.1233,292000.0
2014-12-01 11:30:00,16.0,16.01,15.98,15.99,274400.0,15.1328,15.1422,15.1138,15.1233,274400.0
2014-12-01 11:35:00,15.99,15.99,15.97,15.97,196000.0,15.1233,15.1233,15.1044,15.1044,196000.0
2014-12-01 11:40:00,15.97,15.99,15.97,15.99,220000.0,15.1044,15.1233,15.1044,15.1233,220000.0
2014-12-01 11:45:00,15.99,15.99,15.97,15.97,340000.0,15.1233,15.1233,15.1044,15.1044,340000.0
2014-12-01 11:50:00,15.97,15.98,15.96,15.97,147200.0,15.1044,15.1138,15.0949,15.1044,147200.0
2014-12-01 11:55:00,15.97,15.97,15.95,15.95,209600.0,15.1044,15.1044,15.0855,15.0855,209600.0
2014-12-01 12:00:00,15.95,15.96,15.95,15.95,167200.0,15.0855,15.0949,15.0855,15.0855,167200.0
2014-12-01 12:05:00,15.95,15.95,15.94,15.95,96800.0,15.0855,15.0855,15.076,15.0855,96800.0
2014-12-01 12:10:00,15.95,15.98,15.95,15.98,425600.0,15.0855,15.1138,15.0855,15.1138,425600.0
2014-12-01 12:15:00,15.98,15.99,15.98,15.98,181600.0,15.1138,15.1233,15.1138,15.1138,181600.0
2014-12-01 12:20:00,15.98,15.98,15.97,15.98,232800.0,15.1138,15.1138,15.1044,15.1138,232800.0
2014-12-01 12:25:00,15.98,15.98,15.96,15.97,258400.0,15.1138,15.1138,15.0949,15.1044,258400.0
2014-12-01 12:30:00,15.97,15.98,15.96,15.97,270400.0,15.1044,15.1138,15.0949,15.1044,270400.0
2014-12-01 12:35:00,15.97,15.99,15.96,15.96,263200.0,15.1044,15.1233,15.0949,15.0949,263200.0
2014-12-01 12:40:00,15.96,15.97,15.96,15.97,128800.0,15.0949,15.1044,15.0949,15.1044,128800.0
2014-12-01 12:45:00,15.97,15.97,15.95,15.97,437600.0,15.1044,15.1044,15.0855,15.1044,437600.0
2014-12-01 12:50:00,15.97,15.99,15.96,15.99,342400.0,15.1044,15.1233,15.0949,15.1233,342400.0
2014-12-01 12:55:00,15.99,16.03,15.99,16.03,888000.0,15.1233,15.1611,15.1233,15.1611,888000.0
2014-12-01 13:00:00,16.03,16.04,16.03,16.04,356800.0,15.1611,15.1706,15.1611,15.1706,356800.0
2014-12-01 13:05:00,16.04,16.05,16.03,16.04,193600.0,15.1706,15.1801,15.1611,15.1706,193600.0
2014-12-01 13:10:00,16.04,16.05,16.03,16.03,864000.0,15.1706,15.1801,15.1611,15.1611,864000.0
2014-12-01 13:15:00,16.03,16.06,16.03,16.04,359200.0,15.1611,15.1895,15.1611,15.1706,359200.0
2014-12-01 13:20:00,16.04,16.06,16.04,16.06,312000.0,15.1706,15.1895,15.1706,15.1895,312000.0
2014-12-01 13:25:00,16.05,16.06,16.04,16.05,284800.0,15.1801,15.1895,15.1706,15.1801,284800.0
2014-12-01 13:30:00,16.05,16.06,16.05,16.05,299200.0,15.1801,15.1895,15.1801,15.1801,299200.0
2014-12-01 13:35:00,16.05,16.06,16.04,16.06,216800.0,15.1801,15.1895,15.1706,15.1895,216800.0
2014-12-01 13:40:00,16.06,16.06,16.04,16.04,493600.0,15.1895,15.1895,15.1706,15.1706,493600.0
2014-12-01 13:45:00,16.04,16.07,16.04,16.06,372800.0,15.1706,15.199,15.1706,15.1895,372800.0
2014-12-01 13:50:00,16.06,16.06,16.03,16.03,333600.0,15.1895,15.1895,15.1611,15.1611,333600.0
2014-12-01 13:55:00,16.03,16.04,16.03,16.03,96000.0,15.1611,15.1706,15.1611,15.1611,96000.0
2014-12-01 14:00:00,16.03,16.04,16.03,16.03,140800.0,15.1611,15.1706,15.1611,15.1611,140800.0
2014-12-01 14:05:00,16.03,16.03,16.0,16.01,373600.0,15.1611,15.1611,15.1328,15.1422,373600.0
2014-12-01 14:10:00,16.01,16.01,15.99,15.99,427200.0,15.1422,15.1422,15.1233,15.1233,427200.0
2014-12-01 14:15:00,15.99,15.99,15.97,15.99,280800.0,15.1233,15.1233,15.1044,15.1233,280800.0
2014-12-01 14:20:00,15.99,15.99,15.95,15.95,249600.0,15.1233,15.1233,15.0855,15.0855,249600.0
2014-12-01 14:25:00,15.95,15.97,15.95,15.97,544000.0,15.0855,15.1044,15.0855,15.1044,544000.0
2014-12-01 14:30:00,15.97,15.99,15.96,15.98,306400.0,15.1044,15.1233,15.0949,15.1138,306400.0
2014-12-01 14:35:00,15.98,16.01,15.96,16.0,351200.0,15.1138,15.1422,15.0949,15.1328,351200.0
2014-12-01 14:40:00,16.0,16.0,15.98,15.99,273600.0,15.1328,15.1328,15.1138,15.1233,273600.0
2014-12-01 14:45:00,15.99,15.99,15.98,15.98,1199200.0,15.1233,15.1233,15.1138,15.1138,1199200.0
2014-12-01 14:50:00,15.99,15.99,15.98,15.99,165600.0,15.1233,15.1233,15.1138,15.1233,165600.0
2014-12-01 14:55:00,15.99,16.0,15.97,15.99,364800.0,15.1233,15.1328,15.1044,15.1233,364800.0
2014-12-01 15:00:00,15.98,16.02,15.98,16.01,520800.0,15.1138,15.1517,15.1138,15.1422,520800.0
2014-12-01 15:05:00,16.01,16.01,16.01,16.01,114400.0,15.1422,15.1422,15.1422,15.1422,114400.0
2014-12-01 15:10:00,16.01,16.02,16.0,16.01,179200.0,15.1422,15.1517,15.1328,15.1422,179200.0
2014-12-01 15:15:00,16.01,16.05,16.01,16.04,444000.0,15.1422,15.1801,15.1422,15.1706,444000.0
2014-12-01 15:20:00,16.04,16.05,16.03,16.04,165600.0,15.1706,15.1801,15.1611,15.1706,165600.0
2014-12-01 15:25:00,16.04,16.05,16.03,16.03,1113600.0,15.1706,15.1801,15.1611,15.1611,1113600.0
2014-12-01 15:30:00,16.03,16.03,16.02,16.03,624000.0,15.1611,15.1611,15.1517,15.1611,624000.0
2014-12-01 15:35:00,16.03,16.03,15.99,15.99,479200.0,15.1611,15.1611,15.1233,15.1233,479200.0
2014-12-01 15:40:00,16.0,16.0,15.99,15.99,165600.0,15.1328,15.1328,15.1233,15.1233,165600.0
2014-12-01 15:45:00,15.99,16.0,15.97,15.98,457600.0,15.1233,15.1328,15.1044,15.1138,457600.0
2014-12-01 15:50:00,15.98,15.99,15.97,15.97,389600.0,15.1138,15.1233,15.1044,15.1044,389600.0
2014-12-01 15:55:00,15.97,15.99,15.97,15.98,507200.0,15.1044,15.1233,15.1044,15.1138,507200.0
2014-12-02 09:30:00,15.98,16.03,15.98,16.03,1051200.0,15.1138,15.1611,15.1138,15.1611,1051200.0
2014-12-02 09:35:00,16.03,16.05,16.02,16.05,648000.0,15.1611,15.1801,15.1517,15.1801,648000.0
2014-12-02 09:40:00,16.05,16.06,16.04,16.04,311200.0,15.1801,15.1895,15.1706,15.1706,311200.0
2014-12-02 09:45:00,16.04,16.04,16.01,16.02,682400.0,15.1706,15.1706,15.1422,15.1517,682400.0
2014-12-02 09:50:00,16.03,16.03,16.01,16.02,232800.0,15.1611,15.1611,15.1422,15.1517,232800.0
2014-12-02 09:55:00,16.02,16.07,16.01,16.05,532000.0,15.1517,15.199,15.1422,15.1801,532000.0
2014-12-02 10:00:00,16.06,16.1,16.05,16.1,641600.0,15.1895,15.2273,15.1801,15.2273,641600.0
2014-12-02 10:05:00,16.1,16.11,16.09,16.11,417600.0,15.2273,15.2368,15.2179,15.2368,417600.0
2014-12-02 10:10:00,16.1,16.11,16.09,16.09,510400.0,15.2273,15.2368,15.2179,15.2179,510400.0
2014-12-02 10:15:00,16.09,16.1,16.08,16.1,802400.0,15.2179,15.2273,15.2084,15.2273,802400.0
2014-12-02 10:20:00,16.1,16.11,16.08,16.08,531200.0,15.2273,15.2368,15.2084,15.2084,531200.0
2014-12-02 10:25:00,16.08,16.1,16.08,16.09,218400.0,15.2084,15.2273,15.2084,15.2179,218400.0
2014-12-02 10:30:00,16.09,16.1,16.08,16.09,317600.0,15.2179,15.2273,15.2084,15.2179,317600.0
2014-12-02 10:35:00,16.09,16.1,16.07,16.07,562400.0,15.2179,15.2273,15.199,15.199,562400.0
2014-12-02 10:40:00,16.07,16.09,16.07,16.08,249600.0,15.199,15.2179,15.199,15.2084,249600.0
2014-12-02 10:45:00,16.09,16.11,16.08,16.09,299200.0,15.2179,15.2368,15.2084,15.2179,299200.0
2014-12-02 10:50:00,16.09,16.09,16.08,16.09,228800.0,15.2179,15.2179,15.2084,15.2179,228800.0
2014-12-02 10:55:00,16.1,16.13,16.1,16.13,752800.0,15.2273,15.2557,15.2273,15.2557,752800.0
2014-12-02 11:00:00,16.12,16.14,16.12,16.13,514400.0,15.2463,15.2652,15.2463,15.2557,514400.0
2014-12-02 11:05:00,16.13,16.14,16.13,16.13,371200.0,15.2557,15.2652,15.2557,15.2557,371200.0
2014-12-02 11:10:00,16.13,16.14,16.12,16.12,263200.0,15.2557,15.2652,15.2463,15.2463,263200.0
2014-12-02 11:15:00,16.12,16.14,16.12,16.13,151200.0,15.2463,15.2652,15.2463,15.2557,151200.0
2014-12-02 11:20:00,16.14,16.14,16.11,16.12,211200.0,15.2652,15.2652,15.2368,15.2463,211200.0
2014-12-02 11:25:00,16.12,16.13,16.11,16.12,268800.0,15.2463,15.2557,15.2368,15.2463,268800.0
2014-12-02 11:30:00,16.12,16.13,16.11,16.11,201600.0,15.2463,15.2557,15.2368,15.2368,201600.0
2014-12-02 11:35:00,16.11,16.11,16.11,16.11,120000.0,15.2368,15.2368,15.2368,15.2368,120000.0
2014-12-02 11:40:00,16.11,16.13,16.11,16.13,1030400.0,15.2368,15.2557,15.2368,15.2557,1030400.0
2014-12-02 11:45:00,16.13,16.13,16.11,16.12,410400.0,15.2557,15.2557,15.2368,15.2463,410400.0
2014-12-02 11:50:00,16.13,16.13,16.11,16.11,472000.0,15.2557,15.2557,15.2368,15.2368,472000.0
2014-12-02 11:55:00,16.12,16.14,16.12,16.14,1125600.0,15.2463,15.2652,15.2463,15.2652,1125600.0
2014-12-02 12:00:00,16.13,16.13,16.12,16.12,421600.0,15.2557,15.2557,15.2463,15.2463,421600.0
2014-12-02 12:05:00,16.13,16.13,16.11,16.12,160000.0,15.2557,15.2557,15.2368,15.2463,160000.0
2014-12-02 12:10:00,16.12,16.13,16.12,16.12,116800.0,15.2463,15.2557,15.2463,15.2463,116800.0
2014-12-02 12:15:00,16.12,16.13,16.11,16.12,209600.0,15.2463,15.2557,15.2368,15.2463,209600.0
2014-12-02 12:20:00,16.12,16.13,16.12,16.13,163200.0,15.2463,15.2557,15.2463,15.2557,163200.0
2014-12-02 12:25:00,16.13,16.13,16.11,16.12,156800.0,15.2557,15.2557,15.2368,15.2463,156800.0
2014-12-02 12:30:00,16.12,16.12,16.1,16.1,338400.0,15.2463,15.2463,15.2273,15.2273,338400.0
2014-12-02 12:35:00,16.1,16.11,16.09,16.1,300000.0,15.2273,15.2368,15.2179,15.2273,300000.0
2014-12-02 12:40:00,16.1,16.11,16.1,16.1,100800.0,15.2273,15.2368,15.2273,15.2273,100800.0
2014-12-02 12:45:00,16.1,16.11,16.1,16.11,84800.0,15.2273,15.2368,15.2273,15.2368,84800.0
2014-12-02 12:50:00,16.11,16.11,16.1,16.1,172000.0,15.2368,15.2368,15.2273,15.2273,172000.0
2014-12-02 12:55:00,16.1,16.12,16.1,16.11,147200.0,15.2273,15.2463,15.2273,15.2368,147200.0
2014-12-02 13:00:00,16.11,16.13,16.11,16.12,161600.0,15.2368,15.2557,15.2368,15.2463,161600.0
2014-12-02 13:05:00,16.12,16.13,16.12,16.12,116000.0,15.2463,15.2557,15.2463,15.2463,116000.0
2014-12-02 13:10:00,16.13,16.14,16.12,16.12,54400.0,15.2557,15.2652,15.2463,15.2463,54400.0
2014-12-02 13:15:00,16.12,16.13,16.12,16.13,17600.0,15.2463,15.2557,15.2463,15.2557,17600.0
2014-12-02 13:20:00,16.13,16.13,16.12,16.13,144800.0,15.2557,15.2557,15.2463,15.2557,144800.0
2014-12-02 13:25:00,16.13,16.17,16.13,16.16,591200.0,15.2557,15.2935,15.2557,15.2841,591200.0
2014-12-02 13:30:00,16.16,16.17,16.15,16.16,140000.0,15.2841,15.2935,15.2746,15.2841,140000.0
2014-12-02 13:35:00,16.16,16.17,16.16,16.16,220000.0,15.2841,15.2935,15.2841,15.2841,220000.0
2014-12-02 13:40:00,16.16,16.17,16.16,16.17,132800.0,15.2841,15.2935,15.2841,15.2935,132800.0
2014-12-02 13:45:00,16.17,16.17,16.16,16.16,213600.0,15.2935,15.2935,15.2841,15.2841,213600.0
2014-12-02 13:50:00,16.16,16.16,16.15,16.16,88800.0,15.2841,15.2841,15.2746,15.2841,88800.0
2014-12-02 13:55:00,16.15,16.15,16.14,16.15,228000.0,15.2746,15.2746,15.2652,15.2746,228000.0
2014-12-02 14:00:00,16.15,16.16,16.15,16.16,106400.0,15.2746,15.2841,15.2746,15.2841,106400.0
2014-12-02 14:05:00,16.16,16.16,16.14,16.15,129600.0,15.2841,15.2841,15.2652,15.2746,129600.0
2014-12-02 14:10:00,16.15,16.16,16.15,16.15,252000.0,15.2746,15.2841,15.2746,15.2746,252000.0
2014-12-02 14:15:00,16.15,16.16,16.15,16.15,126400.0,15.2746,15.2841,15.2746,15.2746,126400.0
2014-12-02 14:20:00,16.15,16.17,16.15,16.16,217600.0,15.2746,15.2935,15.2746,15.2841,217600.0
2014-12-02 14:25:00,16.16,16.16,16.16,16.16,97600.0,15.2841,15.2841,15.2841,15.2841,97600.0
2014-12-02 14:30:00,16.16,16.17,16.15,16.16,93600.0,15.2841,15.2935,15.2746,15.2841,93600.0
2014-12-02 14:35:00,16.16,16.17,16.16,16.16,149600.0,15.2841,15.2935,15.2841,15.2841,149600.0
2014-12-02 14:40:00,16.16,16.17,16.16,16.17,201600.0,15.2841,15.2935,15.2841,15.2935,201600.0
2014-12-02 14:45:00,16.17,16.21,16.17,16.21,631200.0,15.2935,15.3314,15.2935,15.3314,631200.0
2014-12-02 14:50:00,16.21,16.22,16.2,16.21,246400.0,15.3314,15.3408,15.3219,15.3314,246400.0
2014-12-02 14:55:00,16.21,16.21,16.2,16.2,132800.0,15.3314,15.3314,15.3219,15.3219,132800.0
2014-12-02 15:00:00,16.2,16.21,16.2,16.2,333600.0,15.3219,15.3314,15.3219,15.3219,333600.0
2014-12-02 15:05:00,16.2,16.21,16.2,16.21,168000.0,15.3219,15.3314,15.3219,15.3314,168000.0
2014-12-02 15:10:00,16.2,16.2,16.19,16.19,229600.0,15.3219,15.3219,15.3125,15.3125,229600.0
2014-12-02 15:15:00,16.2,16.2,16.19,16.2,182400.0,15.3219,15.3219,15.3125,15.3219,182400.0
2014-12-02 15:20:00,16.19,16.19,16.17,16.18,360800.0,15.3125,15.3125,15.2935,15.303,360800.0
2014-12-02 15:25:00,16.18,16.18,16.17,16.18,159200.0,15.303,15.303,15.2935,15.303,159200.0
2014-12-02 15:30:00,16.17,16.19,16.17,16.18,197600.0,15.2935,15.3125,15.2935,15.303,197600.0
2014-12-02 15:35:00,16.18,16.18,16.16,16.17,300000.0,15.303,15.303,15.2841,15.2935,300000.0
2014-12-02 15:40:00,16.17,16.17,16.16,16.17,160000.0,15.2935,15.2935,15.2841,15.2935,160000.0
2014-12-02 15:45:00,16.17,16.17,16.15,16.16,359200.0,15.2935,15.2935,15.2746,15.2841,359200.0
2014-12-02 15:50:00,16.16,16.16,16.15,16.15,294400.0,15.2841,15.2841,15.2746,15.2746,294400.0
2014-12-02 15:55:00,16.15,16.18,16.15,16.18,456800.0,15.2746,15.303,15.2746,15.303,456800.0
2014-12-03 09:30:00,16.21,16.21,16.18,16.18,585600.0,15.3314,15.3314,15.303,15.303,585600.0
2014-12-03 09:35:00,16.18,16.24,16.18,16.24,505600.0,15.303,15.3598,15.303,15.3598,505600.0
2014-12-03 09:40:00,16.23,16.25,16.23,16.24,444800.0,15.3503,15.3692,15.3503,15.3598,444800.0
2014-12-03 09:45:00,16.25,16.26,16.24,16.24,576000.0,15.3692,15.3787,15.3598,15.3598,576000.0
2014-12-03 09:50:00,16.24,16.26,16.24,16.25,193600.0,15.3598,15.3787,15.3598,15.3692,193600.0
2014-12-03 09:55:00,16.25,16.25,16.23,16.24,267200.0,15.3692,15.3692,15.3503,15.3598,267200.0
2014-12-03 10:00:00,16.24,16.25,16.22,16.23,347200.0,15.3598,15.3692,15.3408,15.3503,347200.0
2014-12-03 10:05:00,16.23,16.23,16.21,16.23,424000.0,15.3503,15.3503,15.3314,15.3503,424000.0
2014-12-03 10:10:00,16.23,16.25,16.23,16.25,357600.0,15.3503,15.3692,15.3503,15.3692,357600.0
2014-12-03 10:15:00,16.25,16.26,16.24,16.24,388000.0,15.3692,15.3787,15.3598,15.3598,388000.0
2014-12-03 10:20:00,16.24,16.26,16.22,16.26,261600.0,15.3598,15.3787,15.3408,15.3787,261600.0
2014-12-03 10:25:00,16.25,16.27,16.24,16.25,312800.0,15.3692,15.3881,15.3598,15.3692,312800.0
2014-12-03 10:30:00,16.25,16.26,16.25,16.26,196000.0,15.3692,15.3787,15.3692,15.3787,196000.0
2014-12-03 10:35:00,16.27,16.28,16.26,16.27,313600.0,15.3881,15.3976,15.3787,15.3881,313600.0
2014-12-03 10:40:00,16.27,16.28,16.26,16.26,159200.0,15.3881,15.3976,15.3787,15.3787,159200.0
2014-12-03 10:45:00,16.26,16.28,16.26,16.28,104800.0,15.3787,15.3976,15.3787,15.3976,104800.0
2014-12-03 10:50:00,16.27,16.27,16.26,16.26,100800.0,15.3881,15.3881,15.3787,15.3787,100800.0
2014-12-03 10:55:00,16.26,16.27,16.25,16.26,372800.0,15.3787,15.3881,15.3692,15.3787,372800.0
2014-12-03 11:00:00,16.26,16.28,16.25,16.27,322400.0,15.3787,15.3976,15.3692,15.3881,322400.0
2014-12-03 11:05:00,16.27,16.28,16.27,16.27,256000.0,15.3881,15.3976,15.3881,15.3881,256000.0
2014-12-03 11:10:00,16.27,16.28,16.24,16.24,1100800.0,15.3881,15.3976,15.3598,15.3598,1100800.0
2014-12-03 11:15:00,16.24,16.25,16.24,16.25,244000.0,15.3598,15.3692,15.3598,15.3692,244000.0
2014-12-03 11:20:00,16.25,16.25,16.24,16.24,225600.0,15.3692,15.3692,15.3598,15.3598,225600.0
2014-12-03 11:25:00,16.24,16.25,16.23,16.25,203200.0,15.3598,15.3692,15.3503,15.3692,203200.0
2014-12-03 11:30:00,16.25,16.26,16.24,16.25,121600.0,15.3692,15.3787,15.3598,15.3692,121600.0
2014-12-03 11:35:00,16.24,16.25,16.23,16.24,203200.0,15.3598,15.3692,15.3503,15.3598,203200.0
2014-12-03 11:40:00,16.24,16.25,16.23,16.24,220000.0,15.3598,15.3692,15.3503,15.3598,220000.0
2014-12-03 11:45:00,16.24,16.24,16.23,16.24,128000.0,15.3598,15.3598,15.3503,15.3598,128000.0
2014-12-03 11:50:00,16.24,16.24,16.23,16.23,160000.0,15.3598,15.3598,15.3503,15.3503,160000.0
2014-12-03 11:55:00,16.23,16.24,16.23,16.24,195200.0,15.3503,15.3598,15.3503,15.3598,195200.0
2014-12-03 12:00:00,16.24,16.25,16.24,16.24,104800.0,15.3598,15.3692,15.3598,15.3598,104800.0
2014-12-03 12:05:00,16.24,16.25,16.24,16.24,79200.0,15.3598,15.3692,15.3598,15.3598,79200.0
2014-12-03 12:10:00,16.23,16.24,16.23,16.24,42400.0,15.3503,15.3598,15.3503,15.3598,42400.0
2014-12-03 12:15:00,16.24,16.25,16.24,16.24,28000.0,15.3598,15.3692,15.3598,15.3598,28000.0
2014-12-03 12:20:00,16.24,16.25,16.24,16.24,44000.0,15.3598,15.3692,15.3598,15.3598,44000.0
2014-12-03 12:25:00,16.24,16.25,16.24,16.24,221600.0,15.3598,15.3692,15.3598,15.3598,221600.0
2014-12-03 12:30:00,16.23,16.23,16.22,16.23,132800.0,15.3503,15.3503,15.3408,15.3503,132800.0
2014-12-03 12:35:00,16.23,16.24,16.22,16.22,265600.0,15.3503,15.3598,15.3408,15.3408,265600.0
2014-12-03 12:40:00,16.22,16.24,16.22,16.24,1173600.0,15.3408,15.3598,15.3408,15.3598,1173600.0
2014-12-03 12:45:00,16.24,16.25,16.24,16.25,64000.0,15.3598,15.3692,15.3598,15.3692,64000.0
2014-12-03 12:50:00,16.24,16.25,16.24,16.25,156000.0,15.3598,15.3692,15.3598,15.3692,156000.0
2014-12-03 12:55:00,16.25,16.26,16.25,16.26,104000.0,15.3692,15.3787,15.3692,15.3787,104000.0
2014-12-03 13:00:00,16.26,16.27,16.26,16.26,143200.0,15.3787,15.3881,15.3787,15.3787,143200.0
2014-12-03 13:05:00,16.26,16.26,16.25,16.25,36800.0,15.3787,15.3787,15.3692,15.3692,36800.0
2014-12-03 13:10:00,16.26,16.26,16.25,16.26,43200.0,15.3787,15.3787,15.3692,15.3787,43200.0
2014-12-03 13:15:00,16.25,16.26,16.25,16.25,61600.0,15.3692,15.3787,15.3692,15.3692,61600.0
2014-12-03 13:20:00,16.26,16.26,16.25,16.25,289600.0,15.3787,15.3787,15.3692,15.3692,289600.0
2014-12-03 13:25:00,16.26,16.27,16.26,16.26,280000.0,15.3787,15.3881,15.3787,15.3787,280000.0
2014-12-03 13:30:00,16.26,16.27,16.26,16.26,56800.0,15.3787,15.3881,15.3787,15.3787,56800.0
2014-12-03 13:35:00,16.26,16.27,16.26,16.27,61600.0,15.3787,15.3881,15.3787,15.3881,61600.0
2014-12-03 13:40:00,16.26,16.27,16.26,16.26,40000.0,15.3787,15.3881,15.3787,15.3787,40000.0
2014-12-03 13:45:00,16.26,16.26,16.25,16.25,44800.0,15.3787,15.3787,15.3692,15.3692,44800.0
2014-12-03 13:50:00,16.25,16.26,16.25,16.25,64800.0,15.3692,15.3787,15.3692,15.3692,64800.0
2014-12-03 13:55:00,16.25,16.27,16.25,16.27,92800.0,15.3692,15.3881,15.3692,15.3881,92800.0
2014-12-03 14:00:00,16.27,16.27,16.26,16.26,80000.0,15.3881,15.3881,15.3787,15.3787,80000.0
2014-12-03 14:05:00,16.26,16.28,16.26,16.27,156000.0,15.3787,15.3976,15.3787,15.3881,156000.0
2014-12-03 14:10:00,16.28,16.28,16.27,16.28,128000.0,15.3976,15.3976,15.3881,15.3976,128000.0
2014-12-03 14:15:00,16.28,16.28,16.27,16.28,151200.0,15.3976,15.3976,15.3881,15.3976,151200.0
2014-12-03 14:20:00,16.28,16.29,16.28,16.28,113600.0,15.3976,15.407,15.3976,15.3976,113600.0
2014-12-03 14:25:00,16.27,16.28,16.27,16.28,320000.0,15.3881,15.3976,15.3881,15.3976,320000.0
2014-12-03 14:30:00,16.28,16.28,16.27,16.28,106400.0,15.3976,15.3976,15.3881,15.3976,106400.0
2014-12-03 14:35:00,16.28,16.28,16.27,16.27,273600.0,15.3976,15.3976,15.3881,15.3881,273600.0
2014-12-03 14:40:00,16.27,16.28,16.27,16.28,143200.0,15.3881,15.3976,15.3881,15.3976,143200.0
2014-12-03 14:45:00,16.28,16.28,16.27,16.27,172000.0,15.3976,15.3976,15.3881,15.3881,172000.0
2014-12-03 14:50:00,16.27,16.27,16.26,16.27,132800.0,15.3881,15.3881,15.3787,15.3881,132800.0
2014-12-03 14:55:00,16.27,16.28,16.27,16.27,58400.0,15.3881,15.3976,15.3881,15.3881,58400.0
2014-12-03 15:00:00,16.27,16.27,16.27,16.27,29600.0,15.3881,15.3881,15.3881,15.3881,29600.0
2014-12-03 15:05:00,16.28,16.28,16.27,16.28,244800.0,15.3976,15.3976,15.3881,15.3976,244800.0
2014-12-03 15:10:00,16.28,16.3,16.28,16.3,541600.0,15.3976,15.4165,15.3976,15.4165,541600.0
2014-12-03 15:15:00,16.3,16.31,16.29,16.31,283200.0,15.4165,15.426,15.407,15.426,283200.0
2014-12-03 15:20:00,16.31,16.31,16.3,16.31,528800.0,15.426,15.426,15.4165,15.426,528800.0
2014-12-03 15:25:00,16.31,16.32,16.31,16.32,341600.0,15.426,15.4354,15.426,15.4354,341600.0
2014-12-03 15:30:00,16.32,16.34,16.32,16.34,439200.0,15.4354,15.4543,15.4354,15.4543,439200.0
2014-12-03 15:35:00,16.33,16.34,16.33,16.34,362400.0,15.4449,15.4543,15.4449,15.4543,362400.0
2014-12-03 15:40:00,16.34,16.34,16.32,16.33,383200.0,15.4543,15.4543,15.4354,15.4449,383200.0
2014-12-03 15:45:00,16.33,16.33,16.32,16.32,383200.0,15.4449,15.4449,15.4354,15.4354,383200.0
2014-12-03 15:50:00,16.32,16.32,16.32,16.32,259200.0,15.4354,15.4354,15.4354,15.4354,259200.0
2014-12-03 15:55:00,16.32,16.32,16.3,16.3,760000.0,15.4354,15.4354,15.4165,15.4165,760000.0
2014-12-04 09:30:00,16.24,16.26,16.22,16.26,668000.0,15.3598,15.3787,15.3408,15.3787,668000.0
2014-12-04 09:35:00,16.26,16.27,16.23,16.26,488000.0,15.3787,15.3881,15.3503,15.3787,488000.0
2014-12-04 09:40:00,16.27,16.28,16.25,16.27,244800.0,15.3881,15.3976,15.3692,15.3881,244800.0
2014-12-04 09:45:00,16.28,16.28,16.25,16.25,528000.0,15.3976,15.3976,15.3692,15.3692,528000.0
2014-12-04 09:50:00,16.25,16.25,16.23,16.24,569600.0,15.3692,15.3692,15.3503,15.3598,569600.0
2014-12-04 09:55:00,16.24,16.25,16.23,16.24,156000.0,15.3598,15.3692,15.3503,15.3598,156000.0
2014-12-04 10:00:00,16.24,16.25,16.24,16.25,222400.0,15.3598,15.3692,15.3598,15.3692,222400.0
2014-12-04 10:05:00,16.25,16.26,16.22,16.23,480000.0,15.3692,15.3787,15.3408,15.3503,480000.0
2014-12-04 10:10:00,16.23,16.26,16.23,16.25,367200.0,15.3503,15.3787,15.3503,15.3692,367200.0
2014-12-04 10:15:00,16.25,16.25,16.23,16.24,164800.0,15.3692,15.3692,15.3503,15.3598,164800.0
2014-12-04 10:20:00,16.24,16.25,16.23,16.23,416000.0,15.3598,15.3692,15.3503,15.3503,416000.0
2014-12-04 10:25:00,16.23,16.24,16.21,16.21,429600.0,15.3503,15.3598,15.3314,15.3314,429600.0
2014-12-04 10:30:00,16.21,16.21,16.18,16.19,571200.0,15.3314,15.3314,15.303,15.3125,571200.0
2014-12-04 10:35:00,16.18,16.19,16.15,16.17,663200.0,15.303,15.3125,15.2746,15.2935,663200.0
2014-12-04 10:40:00,16.17,16.18,16.14,16.15,417600.0,15.2935,15.303,15.2652,15.2746,417600.0
2014-12-04 10:45:00,16.14,16.14,16.12,16.13,435200.0,15.2652,15.2652,15.2463,15.2557,435200.0
2014-12-04 10:50:00,16.14,16.15,16.13,16.14,321600.0,15.2652,15.2746,15.2557,15.2652,321600.0
2014-12-04 10:55:00,16.14,16.16,16.14,16.16,197600.0,15.2652,15.2841,15.2652,15.2841,197600.0
2014-12-04 11:00:00,16.15,16.16,16.14,16.16,198400.0,15.2746,15.2841,15.2652,15.2841,198400.0
2014-12-04 11:05:00,16.15,16.17,16.14,16.16,352800.0,15.2746,15.2935,15.2652,15.2841,352800.0
2014-12-04 11:10:00,16.16,16.17,16.16,16.17,248800.0,15.2841,15.2935,15.2841,15.2935,248800.0
2014-12-04 11:15:00,16.17,16.17,16.15,16.16,176000.0,15.2935,15.2935,15.2746,15.2841,176000.0
2014-12-04 11:20:00,16.16,16.17,16.15,16.16,128800.0,15.2841,15.2935,15.2746,15.2841,128800.0
2014-12-04 11:25:00,16.16,16.16,16.14,16.14,157600.0,15.2841,15.2841,15.2652,15.2652,157600.0
2014-12-04 11:30:00,16.14,16.16,16.12,16.15,701600.0,15.2652,15.2841,15.2463,15.2746,701600.0
2014-12-04 11:35:00,16.15,16.18,16.15,16.17,312000.0,15.2746,15.303,15.2746,15.2935,312000.0
2014-12-04 11:40:00,16.17,16.19,16.17,16.19,259200.0,15.2935,15.3125,15.2935,15.3125,259200.0
2014-12-04 11:45:00,16.2,16.21,16.19,16.21,455200.0,15.3219,15.3314,15.3125,15.3314,455200.0
2014-12-04 11:50:00,16.21,16.21,16.2,16.21,112800.0,15.3314,15.3314,15.3219,15.3314,112800.0
2014-12-04 11:55:00,16.21,16.23,16.21,16.23,396000.0,15.3314,15.3503,15.3314,15.3503,396000.0
2014-12-04 12:00:00,16.23,16.23,16.22,16.22,131200.0,15.3503,15.3503,15.3408,15.3408,131200.0
2014-12-04 12:05:00,16.22,16.26,16.22,16.26,578400.0,15.3408,15.3787,15.3408,15.3787,578400.0
2014-12-04 12:10:00,16.25,16.27,16.25,16.26,221600.0,15.3692,15.3881,15.3692,15.3787,221600.0
2014-12-04 12:15:00,16.26,16.27,16.25,16.26,244000.0,15.3787,15.3881,15.3692,15.3787,244000.0
2014-12-04 12:20:00,16.26,16.26,16.25,16.26,42400.0,15.3787,15.3787,15.3692,15.3787,42400.0
2014-12-04 12:25:00,16.26,16.27,16.26,16.27,203200.0,15.3787,15.3881,15.3787,15.3881,203200.0
2014-12-04 12:30:00,16.26,16.36,16.26,16.33,1496000.0,15.3787,15.4732,15.3787,15.4449,1496000.0
2014-12-04 12:35:00,16.33,16.33,16.3,16.31,595200.0,15.4449,15.4449,15.4165,15.426,595200.0
2014-12-04 12:40:00,16.31,16.33,16.31,16.31,236000.0,15.426,15.4449,15.426,15.426,236000.0
2014-12-04 12:45:00,16.31,16.32,16.3,16.3,181600.0,15.426,15.4354,15.4165,15.4165,181600.0
2014-12-04 12:50:00,16.3,16.3,16.29,16.3,320000.0,15.4165,15.4165,15.407,15.4165,320000.0
2014-12-04 12:55:00,16.3,16.3,16.28,16.29,212800.0,15.4165,15.4165,15.3976,15.407,212800.0
2014-12-04 13:00:00,16.29,16.32,16.29,16.31,227200.0,15.407,15.4354,15.407,15.426,227200.0
2014-12-04 13:05:00,16.31,16.31,16.3,16.31,217600.0,15.426,15.426,15.4165,15.426,217600.0
2014-12-04 13:10:00,16.3,16.3,16.29,16.3,215200.0,15.4165,15.4165,15.407,15.4165,215200.0
2014-12-04 13:15:00,16.3,16.3,16.29,16.3,126400.0,15.4165,15.4165,15.407,15.4165,126400.0
2014-12-04 13:20:00,16.3,16.31,16.29,16.31,108800.0,15.4165,15.426,15.407,15.426,108800.0
2014-12-04 13:25:00,16.31,16.31,16.3,16.31,48000.0,15.426,15.426,15.4165,15.426,48000.0
2014-12-04 13:30:00,16.31,16.31,16.3,16.3,168800.0,15.426,15.426,15.4165,15.4165,168800.0
2014-12-04 13:35:00,16.3,16.3,16.29,16.29,55200.0,15.4165,15.4165,15.407,15.407,55200.0
2014-12-04 13:40:00,16.29,16.31,16.29,16.31,88800.0,15.407,15.426,15.407,15.426,88800.0
2014-12-04 13:45:00,16.31,16.31,16.3,16.31,101600.0,15.426,15.426,15.4165,15.426,101600.0
2014-12-04 13:50:00,16.31,16.32,16.31,16.31,416800.0,15.426,15.4354,15.426,15.426,416800.0
2014-12-04 13:55:00,16.31,16.31,16.3,16.31,52800.0,15.426,15.426,15.4165,15.426,52800.0
2014-12-04 14:00:00,16.3,16.31,16.29,16.3,220800.0,15.4165,15.426,15.407,15.4165,220800.0
2014-12-04 14:05:00,16.3,16.31,16.3,16.31,32800.0,15.4165,15.426,15.4165,15.426,32800.0
2014-12-04 14:10:00,16.31,16.31,16.3,16.31,36000.0,15.426,15.426,15.4165,15.426,36000.0
2014-12-04 14:15:00,16.31,16.31,16.3,16.3,101600.0,15.426,15.426,15.4165,15.4165,101600.0
2014-12-04 14:20:00,16.3,16.31,16.3,16.31,92000.0,15.4165,15.426,15.4165,15.426,92000.0
2014-12-04 14:25:00,16.31,16.31,16.3,16.3,76800.0,15.426,15.426,15.4165,15.4165,76800.0
2014-12-04 14:30:00,16.3,16.3,16.27,16.28,240800.0,15.4165,15.4165,15.3881,15.3976,240800.0
2014-12-04 14:35:00,16.28,16.28,16.26,16.27,348800.0,15.3976,15.3976,15.3787,15.3881,348800.0
2014-12-04 14:40:00,16.27,16.28,16.27,16.27,47200.0,15.3881,15.3976,15.3881,15.3881,47200.0
2014-12-04 14:45:00,16.27,16.27,16.27,16.27,85600.0,15.3881,15.3881,15.3881,15.3881,85600.0
2014-12-04 14:50:00,16.27,16.27,16.25,16.26,156000.0,15.3881,15.3881,15.3692,15.3787,156000.0
2014-12-04 14:55:00,16.26,16.27,16.26,16.26,44000.0,15.3787,15.3881,15.3787,15.3787,44000.0
2014-12-04 15:00:00,16.26,16.28,16.26,16.28,164000.0,15.3787,15.3976,15.3787,15.3976,164000.0
2014-12-04 15:05:00,16.28,16.28,16.26,16.27,192800.0,15.3976,15.3976,15.3787,15.3881,192800.0
2014-12-04 15:10:00,16.27,16.27,16.26,16.26,130400.0,15.3881,15.3881,15.3787,15.3787,130400.0
2014-12-04 15:15:00,16.26,16.26,16.24,16.24,162400.0,15.3787,15.3787,15.3598,15.3598,162400.0
2014-12-04 15:20:00,16.24,16.24,16.19,16.19,747200.0,15.3598,15.3598,15.3125,15.3125,747200.0
2014-12-04 15:25:00,16.19,16.2,16.18,16.2,428800.0,15.3125,15.3219,15.303,15.3219,428800.0
2014-12-04 15:30:00,16.2,16.23,16.18,16.23,463200.0,15.3219,15.3503,15.303,15.3503,463200.0
2014-12-04 15:35:00,16.22,16.23,16.22,16.22,239200.0,15.3408,15.3503,15.3408,15.3408,239200.0
2014-12-04 15:40:00,16.22,16.24,16.22,16.23,285600.0,15.3408,15.3598,15.3408,15.3503,285600.0
2014-12-04 15:45:00,16.23,16.25,16.23,16.24,353600.0,15.3503,15.3692,15.3503,15.3598,353600.0
2014-12-04 15:50:00,16.24,16.25,16.24,16.25,257600.0,15.3598,15.3692,15.3598,15.3692,257600.0
2014-12-04 15:55:00,16.25,16.27,16.24,16.27,466400.0,15.3692,15.3881,15.3598,15.3881,466400.0
2014-12-05 09:30:00,16.3,16.33,16.28,16.32,607200.0,15.4165,15.4449,15.3976,15.4354,607200.0
2014-12-05 09:35:00,16.33,16.34,16.31,16.32,552000.0,15.4449,15.4543,15.426,15.4354,552000.0
2014-12-05 09:40:00,16.32,16.32,16.27,16.27,500800.0,15.4354,15.4354,15.3881,15.3881,500800.0
2014-12-05 09:45:00,16.27,16.31,16.26,16.31,491200.0,15.3881,15.426,15.3787,15.426,491200.0
2014-12-05 09:50:00,16.32,16.33,16.3,16.32,656800.0,15.4354,15.4449,15.4165,15.4354,656800.0
2014-12-05 09:55:00,16.32,16.34,16.32,16.33,141600.0,15.4354,15.4543,15.4354,15.4449,141600.0
2014-12-05 10:00:00,16.33,16.33,16.29,16.3,236000.0,15.4449,15.4449,15.407,15.4165,236000.0
2014-12-05 10:05:00,16.29,16.32,16.29,16.3,409600.0,15.407,15.4354,15.407,15.4165,409600.0
2014-12-05 10:10:00,16.29,16.32,16.29,16.32,396000.0,15.407,15.4354,15.407,15.4354,396000.0
2014-12-05 10:15:00,16.32,16.36,16.32,16.35,823200.0,15.4354,15.4732,15.4354,15.4638,823200.0
2014-12-05 10:20:00,16.35,16.35,16.34,16.34,408000.0,15.4638,15.4638,15.4543,15.4543,408000.0
2014-12-05 10:25:00,16.34,16.34,16.32,16.33,204000.0,15.4543,15.4543,15.4354,15.4449,204000.0
2014-12-05 10:30:00,16.33,16.34,16.32,16.33,191200.0,15.4449,15.4543,15.4354,15.4449,191200.0
2014-12-05 10:35:00,16.33,16.34,16.32,16.32,112800.0,15.4449,15.4543,15.4354,15.4354,112800.0
2014-12-05 10:40:00,16.33,16.33,16.32,16.32,237600.0,15.4449,15.4449,15.4354,15.4354,237600.0
2014-12-05 10:45:00,16.33,16.34,16.32,16.32,163200.0,15.4449,15.4543,15.4354,15.4354,163200.0
2014-12-05 10:50:00,16.32,16.32,16.3,16.31,413600.0,15.4354,15.4354,15.4165,15.426,413600.0
2014-12-05 10:55:00,16.31,16.31,16.3,16.31,218400.0,15.426,15.426,15.4165,15.426,218400.0
2014-12-05 11:00:00,16.31,16.33,16.31,16.32,170400.0,15.426,15.4449,15.426,15.4354,170400.0
2014-12-05 11:05:00,16.32,16.32,16.31,16.31,130400.0,15.4354,15.4354,15.426,15.426,130400.0
2014-12-05 11:10:00,16.31,16.33,16.31,16.32,202400.0,15.426,15.4449,15.426,15.4354,202400.0
2014-12-05 11:15:00,16.32,16.33,16.32,16.32,136800.0,15.4354,15.4449,15.4354,15.4354,136800.0
2014-12-05 11:20:00,16.32,16.34,16.32,16.34,220000.0,15.4354,15.4543,15.4354,15.4543,220000.0
2014-12-05 11:25:00,16.34,16.35,16.33,16.35,176000.0,15.4543,15.4638,15.4449,15.4638,176000.0
2014-12-05 11:30:00,16.35,16.35,16.34,16.34,196000.0,15.4638,15.4638,15.4543,15.4543,196000.0
2014-12-05 11:35:00,16.34,16.35,16.33,16.35,143200.0,15.4543,15.4638,15.4449,15.4638,143200.0
2014-12-05 11:40:00,16.35,16.35,16.34,16.35,78400.0,15.4638,15.4638,15.4543,15.4638,78400.0
2014-12-05 11:45:00,16.35,16.36,16.35,16.36,207200.0,15.4638,15.4732,15.4638,15.4732,207200.0
2014-12-05 11:50:00,16.36,16.39,16.36,16.39,507200.0,15.4732,15.5016,15.4732,15.5016,507200.0
2014-12-05 11:55:00,16.39,16.39,16.37,16.37,465600.0,15.5016,15.5016,15.4827,15.4827,465600.0
2014-12-05 12:00:00,16.37,16.38,16.37,16.37,441600.0,15.4827,15.4922,15.4827,15.4827,441600.0
2014-12-05 12:05:00,16.36,16.37,16.36,16.37,116800.0,15.4732,15.4827,15.4732,15.4827,116800.0
2014-12-05 12:10:00,16.37,16.37,16.36,16.36,313600.0,15.4827,15.4827,15.4732,15.4732,313600.0
2014-12-05 12:15:00,16.36,16.37,16.36,16.37,135200.0,15.4732,15.4827,15.4732,15.4827,135200.0
2014-12-05 12:20:00,16.37,16.37,16.36,16.36,114400.0,15.4827,15.4827,15.4732,15.4732,114400.0
2014-12-05 12:25:00,16.36,16.37,16.36,16.37,58400.0,15.4732,15.4827,15.4732,15.4827,58400.0
2014-12-05 12:30:00,16.37,16.37,16.36,16.36,68800.0,15.4827,15.4827,15.4732,15.4732,68800.0
2014-12-05 12:35:00,16.36,16.38,16.36,16.38,99200.0,15.4732,15.4922,15.4732,15.4922,99200.0
2014-12-05 12:40:00,16.38,16.39,16.37,16.38,175200.0,15.4922,15.5016,15.4827,15.4922,175200.0
2014-12-05 12:45:00,16.39,16.39,16.38,16.38,44800.0,15.5016,15.5016,15.4922,15.4922,44800.0
2014-12-05 12:50:00,16.38,16.38,16.37,16.37,38400.0,15.4922,15.4922,15.4827,15.4827,38400.0
2014-12-05 12:55:00,16.37,16.38,16.37,16.37,48800.0,15.4827,15.4922,15.4827,15.4827,48800.0
2014-12-05 13:00:00,16.37,16.38,16.37,16.37,112000.0,15.4827,15.4922,15.4827,15.4827,112000.0
2014-12-05 13:05:00,16.38,16.38,16.37,16.37,120800.0,15.4922,15.4922,15.4827,15.4827,120800.0
2014-12-05 13:10:00,16.37,16.37,16.36,16.36,43200.0,15.4827,15.4827,15.4732,15.4732,43200.0
2014-12-05 13:15:00,16.35,16.36,16.35,16.36,170400.0,15.4638,15.4732,15.4638,15.4732,170400.0
2014-12-05 13:20:00,16.36,16.36,16.35,16.35,48000.0,15.4732,15.4732,15.4638,15.4638,48000.0
2014-12-05 13:25:00,16.35,16.36,16.34,16.35,69600.0,15.4638,15.4732,15.4543,15.4638,69600.0
2014-12-05 13:30:00,16.35,16.36,16.35,16.36,48800.0,15.4638,15.4732,15.4638,15.4732,48800.0
2014-12-05 13:35:00,16.35,16.36,16.35,16.36,74400.0,15.4638,15.4732,15.4638,15.4732,74400.0
2014-12-05 13:40:00,16.36,16.37,16.36,16.36,63200.0,15.4732,15.4827,15.4732,15.4732,63200.0
2014-12-05 13:45:00,16.36,16.36,16.35,16.36,19200.0,15.4732,15.4732,15.4638,15.4732,19200.0
2014-12-05 13:50:00,16.36,16.36,16.35,16.36,24800.0,15.4732,15.4732,15.4638,15.4732,24800.0
2014-12-05 13:55:00,16.36,16.36,16.35,16.35,68000.0,15.4732,15.4732,15.4638,15.4638,68000.0
2014-12-05 14:00:00,16.36,16.36,16.35,16.35,73600.0,15.4732,15.4732,15.4638,15.4638,73600.0
2014-12-05 14:05:00,16.35,16.36,16.35,16.35,120000.0,15.4638,15.4732,15.4638,15.4638,120000.0
2014-12-05 14:10:00,16.35,16.35,16.35,16.35,56000.0,15.4638,15.4638,15.4638,15.4638,56000.0
2014-12-05 14:15:00,16.35,16.35,16.34,16.34,68800.0,15.4638,15.4638,15.4543,15.4543,68800.0
2014-12-05 14:20:00,16.33,16.34,16.33,16.34,125600.0,15.4449,15.4543,15.4449,15.4543,125600.0
2014-12-05 14:25:00,16.34,16.35,16.34,16.34,573600.0,15.4543,15.4638,15.4543,15.4543,573600.0
2014-12-05 14:30:00,16.34,16.34,16.32,16.32,109600.0,15.4543,15.4543,15.4354,15.4354,109600.0
2014-12-05 14:35:00,16.32,16.33,16.32,16.32,57600.0,15.4354,15.4449,15.4354,15.4354,57600.0
2014-12-05 14:40:00,16.33,16.34,16.33,16.33,121600.0,15.4449,15.4543,15.4449,15.4449,121600.0
2014-12-05 14:45:00,16.33,16.33,16.32,16.32,96800.0,15.4449,15.4449,15.4354,15.4354,96800.0
2014-12-05 14:50:00,16.32,16.32,16.31,16.31,138400.0,15.4354,15.4354,15.426,15.426,138400.0
2014-12-05 14:55:00,16.31,16.31,16.3,16.31,209600.0,15.426,15.426,15.4165,15.426,209600.0
2014-12-05 15:00:00,16.3,16.32,16.29,16.32,392000.0,15.4165,15.4354,15.407,15.4354,392000.0
2014-12-05 15:05:00,16.32,16.33,16.31,16.32,176800.0,15.4354,15.4449,15.426,15.4354,176800.0
2014-12-05 15:10:00,16.32,16.33,16.31,16.32,60800.0,15.4354,15.4449,15.426,15.4354,60800.0
2014-12-05 15:15:00,16.32,16.33,16.31,16.33,133600.0,15.4354,15.4449,15.426,15.4449,133600.0
2014-12-05 15:20:00,16.33,16.33,16.32,16.32,351200.0,15.4449,15.4449,15.4354,15.4354,351200.0
2014-12-05 15:25:00,16.32,16.32,16.31,16.32,599200.0,15.4354,15.4354,15.426,15.4354,599200.0
2014-12-05 15:30:00,16.32,16.32,16.29,16.29,142400.0,15.4354,15.4354,15.407,15.407,142400.0
2014-12-05 15:35:00,16.28,16.29,16.27,16.27,951200.0,15.3976,15.407,15.3881,15.3881,951200.0
2014-12-05 15:40:00,16.27,16.29,16.27,16.27,301600.0,15.3881,15.407,15.3881,15.3881,301600.0
2014-12-05 15:45:00,16.27,16.29,16.25,16.25,816800.0,15.3881,15.407,15.3692,15.3692,816800.0
2014-12-05 15:50:00,16.25,16.29,16.25,16.28,544800.0,15.3692,15.407,15.3692,15.3976,544800.0
2014-12-05 15:55:00,16.28,16.33,16.28,16.32,1084000.0,15.3976,15.4449,15.3976,15.4354,1084000.0
2014-12-08 09:30:00,16.25,16.27,16.21,16.25,1086400.0,15.3692,15.3881,15.3314,15.3692,1086400.0
2014-12-08 09:35:00,16.26,16.29,16.25,16.28,611200.0,15.3787,15.407,15.3692,15.3976,611200.0
2014-12-08 09:40:00,16.28,16.31,16.28,16.3,412000.0,15.3976,15.426,15.3976,15.4165,412000.0
2014-12-08 09:45:00,16.3,16.31,16.29,16.31,241600.0,15.4165,15.426,15.407,15.426,241600.0
2014-12-08 09:50:00,16.31,16.31,16.29,16.29,278400.0,15.426,15.426,15.407,15.407,278400.0
2014-12-08 09:55:00,16.29,16.31,16.29,16.3,684800.0,15.407,15.426,15.407,15.4165,684800.0
2014-12-08 10:00:00,16.3,16.31,16.29,16.31,184000.0,15.4165,15.426,15.407,15.426,184000.0
2014-12-08 10:05:00,16.31,16.32,16.3,16.3,221600.0,15.426,15.4354,15.4165,15.4165,221600.0
2014-12-08 10:10:00,16.31,16.31,16.28,16.29,149600.0,15.426,15.426,15.3976,15.407,149600.0
2014-12-08 10:15:00,16.29,16.3,16.29,16.3,148000.0,15.407,15.4165,15.407,15.4165,148000.0
2014-12-08 10:20:00,16.3,16.32,16.3,16.32,165600.0,15.4165,15.4354,15.4165,15.4354,165600.0
2014-12-08 10:25:00,16.32,16.34,16.32,16.33,188000.0,15.4354,15.4543,15.4354,15.4449,188000.0
2014-12-08 10:30:00,16.33,16.34,16.32,16.32,100800.0,15.4449,15.4543,15.4354,15.4354,100800.0
2014-12-08 10:35:00,16.32,16.32,16.32,16.32,33600.0,15.4354,15.4354,15.4354,15.4354,33600.0
2014-12-08 10:40:00,16.32,16.32,16.31,16.32,33600.0,15.4354,15.4354,15.426,15.4354,33600.0
2014-12-08 10:45:00,16.32,16.32,16.31,16.31,62400.0,15.4354,15.4354,15.426,15.426,62400.0
2014-12-08 10:50:00,16.32,16.32,16.32,16.32,51200.0,15.4354,15.4354,15.4354,15.4354,51200.0
2014-12-08 10:55:00,16.32,16.32,16.31,16.31,160000.0,15.4354,15.4354,15.426,15.426,160000.0
2014-12-08 11:00:00,16.31,16.31,16.31,16.31,132800.0,15.426,15.426,15.426,15.426,132800.0
2014-12-08 11:05:00,16.31,16.31,16.29,16.3,116000.0,15.426,15.426,15.407,15.4165,116000.0
2014-12-08 11:10:00,16.3,16.32,16.3,16.31,243200.0,15.4165,15.4354,15.4165,15.426,243200.0
2014-12-08 11:15:00,16.31,16.32,16.31,16.31,247200.0,15.426,15.4354,15.426,15.426,247200.0
2014-12-08 11:20:00,16.31,16.32,16.31,16.32,287200.0,15.426,15.4354,15.426,15.4354,287200.0
2014-12-08 11:25:00,16.32,16.32,16.3,16.3,169600.0,15.4354,15.4354,15.4165,15.4165,169600.0
2014-12-08 11:30:00,16.3,16.31,16.29,16.29,92800.0,15.4165,15.426,15.407,15.407,92800.0
2014-12-08 11:35:00,16.29,16.3,16.29,16.29,164800.0,15.407,15.4165,15.407,15.407,164800.0
2014-12-08 11:40:00,16.29,16.3,16.29,16.29,78400.0,15.407,15.4165,15.407,15.407,78400.0
2014-12-08 11:45:00,16.29,16.3,16.29,16.29,324800.0,15.407,15.4165,15.407,15.407,324800.0
2014-12-08 11:50:00,16.3,16.31,16.29,16.3,124000.0,15.4165,15.426,15.407,15.4165,124000.0
2014-12-08 11:55:00,16.3,16.3,16.29,16.3,64000.0,15.4165,15.4165,15.407,15.4165,64000.0
2014-12-08 12:00:00,16.3,16.3,16.29,16.3,78400.0,15.4165,15.4165,15.407,15.4165,78400.0
2014-12-08 12:05:00,16.3,16.31,16.3,16.3,252000.0,15.4165,15.426,15.4165,15.4165,252000.0
2014-12-08 12:10:00,16.29,16.29,16.23,16.23,216000.0,15.407,15.407,15.3503,15.3503,216000.0
2014-12-08 12:15:00,16.23,16.23,16.18,16.2,761600.0,15.3503,15.3503,15.303,15.3219,761600.0
2014-12-08 12:20:00,16.2,16.2,16.16,16.19,906400.0,15.3219,15.3219,15.2841,15.3125,906400.0
2014-12-08 12:25:00,16.18,16.19,16.18,16.18,308800.0,15.303,15.3125,15.303,15.303,308800.0
2014-12-08 12:30:00,16.17,16.18,16.16,16.18,400000.0,15.2935,15.303,15.2841,15.303,400000.0
2014-12-08 12:35:00,16.18,16.19,16.17,16.19,622400.0,15.303,15.3125,15.2935,15.3125,622400.0
2014-12-08 12:40:00,16.19,16.21,16.19,16.21,432000.0,15.3125,15.3314,15.3125,15.3314,432000.0
2014-12-08 12:45:00,16.21,16.21,16.2,16.21,100800.0,15.3314,15.3314,15.3219,15.3314,100800.0
2014-12-08 12:50:00,16.21,16.22,16.2,16.2,265600.0,15.3314,15.3408,15.3219,15.3219,265600.0
2014-12-08 12:55:00,16.2,16.2,16.16,16.18,179200.0,15.3219,15.3219,15.2841,15.303,179200.0
2014-12-08 13:00:00,16.18,16.19,16.17,16.19,236800.0,15.303,15.3125,15.2935,15.3125,236800.0
2014-12-08 13:05:00,16.19,16.21,16.19,16.19,588000.0,15.3125,15.3314,15.3125,15.3125,588000.0
2014-12-08 13:10:00,16.19,16.19,16.17,16.18,286400.0,15.3125,15.3125,15.2935,15.303,286400.0
2014-12-08 13:15:00,16.18,16.18,16.15,16.16,534400.0,15.303,15.303,15.2746,15.2841,534400.0
2014-12-08 13:20:00,16.16,16.16,16.12,16.12,692800.0,15.2841,15.2841,15.2463,15.2463,692800.0
2014-12-08 13:25:00,16.12,16.13,16.11,16.12,144800.0,15.2463,15.2557,15.2368,15.2463,144800.0
2014-12-08 13:30:00,16.12,16.12,16.09,16.09,416800.0,15.2463,15.2463,15.2179,15.2179,416800.0
2014-12-08 13:35:00,16.09,16.09,16.06,16.07,811200.0,15.2179,15.2179,15.1895,15.199,811200.0
2014-12-08 13:40:00,16.07,16.07,16.03,16.04,476800.0,15.199,15.199,15.1611,15.1706,476800.0
2014-12-08 13:45:00,16.04,16.06,16.03,16.05,343200.0,15.1706,15.1895,15.1611,15.1801,343200.0
2014-12-08 13:50:00,16.06,16.07,16.05,16.06,211200.0,15.1895,15.199,15.1801,15.1895,211200.0
2014-12-08 13:55:00,16.07,16.07,16.04,16.04,334400.0,15.199,15.199,15.1706,15.1706,334400.0
2014-12-08 14:00:00,16.04,16.04,16.0,16.02,811200.0,15.1706,15.1706,15.1328,15.1517,811200.0
2014-12-08 14:05:00,16.02,16.04,16.01,16.04,508800.0,15.1517,15.1706,15.1422,15.1706,508800.0
2014-12-08 14:10:00,16.04,16.04,16.0,16.0,268000.0,15.1706,15.1706,15.1328,15.1328,268000.0
2014-12-08 14:15:00,16.0,16.03,15.99,16.02,381600.0,15.1328,15.1611,15.1233,15.1517,381600.0
2014-12-08 14:20:00,16.02,16.06,16.02,16.06,722400.0,15.1517,15.1895,15.1517,15.1895,722400.0
2014-12-08 14:25:00,16.06,16.07,16.05,16.07,516000.0,15.1895,15.199,15.1801,15.199,516000.0
2014-12-08 14:30:00,16.07,16.09,16.06,16.08,745600.0,15.199,15.2179,15.1895,15.2084,745600.0
2014-12-08 14:35:00,16.08,16.1,16.07,16.09,487200.0,15.2084,15.2273,15.199,15.2179,487200.0
2014-12-08 14:40:00,16.09,16.11,16.09,16.11,256800.0,15.2179,15.2368,15.2179,15.2368,256800.0
2014-12-08 14:45:00,16.11,16.12,16.1,16.12,232000.0,15.2368,15.2463,15.2273,15.2463,232000.0
2014-12-08 14:50:00,16.12,16.14,16.11,16.13,413600.0,15.2463,15.2652,15.2368,15.2557,413600.0
2014-12-08 14:55:00,16.14,16.14,16.11,16.11,434400.0,15.2652,15.2652,15.2368,15.2368,434400.0
2014-12-08 15:00:00,16.1,16.11,16.09,16.1,326400.0,15.2273,15.2368,15.2179,15.2273,326400.0
2014-12-08 15:05:00,16.1,16.1,16.07,16.07,292000.0,15.2273,15.2273,15.199,15.199,292000.0
2014-12-08 15:10:00,16.07,16.09,16.07,16.09,386400.0,15.199,15.2179,15.199,15.2179,386400.0
2014-12-08 15:15:00,16.09,16.1,16.07,16.07,436800.0,15.2179,15.2273,15.199,15.199,436800.0
2014-12-08 15:20:00,16.07,16.12,16.06,16.1,470400.0,15.199,15.2463,15.1895,15.2273,470400.0
2014-12-08 15:25:00,16.1,16.13,16.1,16.11,574400.0,15.2273,15.2557,15.2273,15.2368,574400.0
2014-12-08 15:30:00,16.11,16.11,16.08,16.09,248800.0,15.2368,15.2368,15.2084,15.2179,248800.0
2014-12-08 15:35:00,16.09,16.1,16.07,16.09,169600.0,15.2179,15.2273,15.199,15.2179,169600.0
2014-12-08 15:40:00,16.09,16.11,16.06,16.09,324800.0,15.2179,15.2368,15.1895,15.2179,324800.0
2014-12-08 15:45:00,16.09,16.09,16.06,16.07,528000.0,15.2179,15.2179,15.1895,15.199,528000.0
2014-12-08 15:50:00,16.06,16.1,16.06,16.09,524000.0,15.1895,15.2273,15.1895,15.2179,524000.0
2014-12-08 15:55:00,16.09,16.11,16.09,16.1,988800.0,15.2179,15.2368,15.2179,15.2273,988800.0
2014-12-09 09:30:00,15.75,15.79,15.74,15.77,2235200.0,14.8963,14.9341,14.8869,14.9152,2235200.0
2014-12-09 09:35:00,15.77,15.77,15.71,15.77,1326400.0,14.9152,14.9152,14.8585,14.9152,1326400.0
2014-12-09 09:40:00,15.77,15.8,15.76,15.79,954400.0,14.9152,14.9436,14.9058,14.9341,954400.0
2014-12-09 09:45:00,15.79,15.82,15.77,15.82,858400.0,14.9341,14.9625,14.9152,14.9625,858400.0
2014-12-09 09:50:00,15.82,15.82,15.78,15.79,535200.0,14.9625,14.9625,14.9247,14.9341,535200.0
2014-12-09 09:55:00,15.79,15.85,15.79,15.85,628000.0,14.9341,14.9909,14.9341,14.9909,628000.0
2014-12-09 10:00:00,15.85,15.87,15.82,15.82,1134400.0,14.9909,15.0098,14.9625,14.9625,1134400.0
2014-12-09 10:05:00,15.82,15.84,15.8,15.83,752000.0,14.9625,14.9814,14.9436,14.972,752000.0
2014-12-09 10:10:00,15.84,15.84,15.78,15.8,793600.0,14.9814,14.9814,14.9247,14.9436,793600.0
2014-12-09 10:15:00,15.79,15.81,15.77,15.78,632800.0,14.9341,14.9531,14.9152,14.9247,632800.0
2014-12-09 10:20:00,15.78,15.8,15.78,15.78,527200.0,14.9247,14.9436,14.9247,14.9247,527200.0
2014-12-09 10:25:00,15.78,15.78,15.71,15.72,1559200.0,14.9247,14.9247,14.8585,14.8679,1559200.0
2014-12-09 10:30:00,15.72,15.73,15.68,15.7,2012800.0,14.8679,14.8774,14.8301,14.849,2012800.0
2014-12-09 10:35:00,15.7,15.74,15.7,15.74,992000.0,14.849,14.8869,14.849,14.8869,992000.0
2014-12-09 10:40:00,15.74,15.79,15.74,15.76,1452800.0,14.8869,14.9341,14.8869,14.9058,1452800.0
2014-12-09 10:45:00,15.76,15.81,15.75,15.81,1000000.0,14.9058,14.9531,14.8963,14.9531,1000000.0
2014-12-09 10:50:00,15.81,15.82,15.8,15.8,976000.0,14.9531,14.9625,14.9436,14.9436,976000.0
2014-12-09 10:55:00,15.8,15.83,15.79,15.8,738400.0,14.9436,14.972,14.9341,14.9436,738400.0
2014-12-09 11:00:00,15.8,15.81,15.78,15.78,818400.0,14.9436,14.9531,14.9247,14.9247,818400.0
2014-12-09 11:05:00,15.78,15.81,15.76,15.77,728800.0,14.9247,14.9531,14.9058,14.9152,728800.0
2014-12-09 11:10:00,15.76,15.79,15.76,15.77,337600.0,14.9058,14.9341,14.9058,14.9152,337600.0
2014-12-09 11:15:00,15.77,15.81,15.77,15.8,676000.0,14.9152,14.9531,14.9152,14.9436,676000.0
2014-12-09 11:20:00,15.8,15.83,15.8,15.83,692800.0,14.9436,14.972,14.9436,14.972,692800.0
2014-12-09 11:25:00,15.83,15.86,15.83,15.85,1166400.0,14.972,15.0003,14.972,14.9909,1166400.0
2014-12-09 11:30:00,15.85,15.86,15.83,15.83,911200.0,14.9909,15.0003,14.972,14.972,911200.0
2014-12-09 11:35:00,15.83,15.83,15.81,15.83,500000.0,14.972,14.972,14.9531,14.972,500000.0
2014-12-09 11:40:00,15.83,15.84,15.82,15.84,482400.0,14.972,14.9814,14.9625,14.9814,482400.0
2014-12-09 11:45:00,15.83,15.83,15.79,15.82,908800.0,14.972,14.972,14.9341,14.9625,908800.0
2014-12-09 11:50:00,15.83,15.84,15.82,15.83,447200.0,14.972,14.9814,14.9625,14.972,447200.0
2014-12-09 11:55:00,15.83,15.84,15.82,15.82,430400.0,14.972,14.9814,14.9625,14.9625,430400.0
2014-12-09 12:00:00,15.83,15.83,15.81,15.82,416800.0,14.972,14.972,14.9531,14.9625,416800.0
2014-12-09 12:05:00,15.83,15.85,15.82,15.84,436800.0,14.972,14.9909,14.9625,14.9814,436800.0
2014-12-09 12:10:00,15.84,15.84,15.82,15.84,177600.0,14.9814,14.9814,14.9625,14.9814,177600.0
2014-12-09 12:15:00,15.84,15.84,15.8,15.81,517600.0,14.9814,14.9814,14.9436,14.9531,517600.0
2014-12-09 12:20:00,15.81,15.82,15.8,15.81,176000.0,14.9531,14.9625,14.9436,14.9531,176000.0
2014-12-09 12:25:00,15.81,15.85,15.81,15.85,237600.0,14.9531,14.9909,14.9531,14.9909,237600.0
2014-12-09 12:30:00,15.85,15.86,15.84,15.86,183200.0,14.9909,15.0003,14.9814,15.0003,183200.0
2014-12-09 12:35:00,15.86,15.91,15.85,15.91,663200.0,15.0003,15.0476,14.9909,15.0476,663200.0
2014-12-09 12:40:00,15.91,15.93,15.91,15.91,492000.0,15.0476,15.0666,15.0476,15.0476,492000.0
2014-12-09 12:45:00,15.91,15.92,15.9,15.92,263200.0,15.0476,15.0571,15.0382,15.0571,263200.0
2014-12-09 12:50:00,15.92,15.92,15.91,15.91,173600.0,15.0571,15.0571,15.0476,15.0476,173600.0
2014-12-09 12:55:00,15.91,15.94,15.91,15.94,265600.0,15.0476,15.076,15.0476,15.076,265600.0
2014-12-09 13:00:00,15.94,15.95,15.92,15.94,128800.0,15.076,15.0855,15.0571,15.076,128800.0
2014-12-09 13:05:00,15.94,15.97,15.94,15.97,257600.0,15.076,15.1044,15.076,15.1044,257600.0
2014-12-09 13:10:00,15.97,16.01,15.97,15.99,1061600.0,15.1044,15.1422,15.1044,15.1233,1061600.0
2014-12-09 13:15:00,15.99,16.0,15.98,15.99,304000.0,15.1233,15.1328,15.1138,15.1233,304000.0
2014-12-09 13:20:00,15.99,15.99,15.98,15.98,372800.0,15.1233,15.1233,15.1138,15.1138,372800.0
2014-12-09 13:25:00,15.98,15.99,15.98,15.98,84000.0,15.1138,15.1233,15.1138,15.1138,84000.0
2014-12-09 13:30:00,15.99,16.03,15.99,16.03,413600.0,15.1233,15.1611,15.1233,15.1611,413600.0
2014-12-09 13:35:00,16.03,16.05,16.02,16.05,512800.0,15.1611,15.1801,15.1517,15.1801,512800.0
2014-12-09 13:40:00,16.05,16.05,16.03,16.04,277600.0,15.1801,15.1801,15.1611,15.1706,277600.0
2014-12-09 13:45:00,16.04,16.04,16.01,16.01,411200.0,15.1706,15.1706,15.1422,15.1422,411200.0
2014-12-09 13:50:00,16.01,16.01,15.98,16.0,385600.0,15.1422,15.1422,15.1138,15.1328,385600.0
2014-12-09 13:55:00,16.0,16.01,15.99,16.0,370400.0,15.1328,15.1422,15.1233,15.1328,370400.0
2014-12-09 14:00:00,16.0,16.01,16.0,16.0,226400.0,15.1328,15.1422,15.1328,15.1328,226400.0
2014-12-09 14:05:00,16.01,16.04,16.0,16.03,456800.0,15.1422,15.1706,15.1328,15.1611,456800.0
2014-12-09 14:10:00,16.03,16.04,15.99,16.0,552000.0,15.1611,15.1706,15.1233,15.1328,552000.0
2014-12-09 14:15:00,16.0,16.01,15.98,15.99,192800.0,15.1328,15.1422,15.1138,15.1233,192800.0
2014-12-09 14:20:00,16.0,16.02,16.0,16.02,173600.0,15.1328,15.1517,15.1328,15.1517,173600.0
2014-12-09 14:25:00,16.01,16.03,16.01,16.02,212000.0,15.1422,15.1611,15.1422,15.1517,212000.0
2014-12-09 14:30:00,16.02,16.02,15.95,15.95,439200.0,15.1517,15.1517,15.0855,15.0855,439200.0
2014-12-09 14:35:00,15.95,15.97,15.95,15.97,224800.0,15.0855,15.1044,15.0855,15.1044,224800.0
2014-12-09 14:40:00,15.97,15.99,15.96,15.99,220000.0,15.1044,15.1233,15.0949,15.1233,220000.0
2014-12-09 14:45:00,15.99,16.0,15.98,15.99,167200.0,15.1233,15.1328,15.1138,15.1233,167200.0
2014-12-09 14:50:00,15.99,15.99,15.96,15.97,321600.0,15.1233,15.1233,15.0949,15.1044,321600.0
2014-12-09 14:55:00,15.97,16.0,15.97,16.0,218400.0,15.1044,15.1328,15.1044,15.1328,218400.0
2014-12-09 15:00:00,16.0,16.04,16.0,16.03,576000.0,15.1328,15.1706,15.1328,15.1611,576000.0
2014-12-09 15:05:00,16.04,16.04,16.0,16.02,497600.0,15.1706,15.1706,15.1328,15.1517,497600.0
2014-12-09 15:10:00,16.02,16.02,16.0,16.0,272800.0,15.1517,15.1517,15.1328,15.1328,272800.0
2014-12-09 15:15:00,16.01,16.03,16.01,16.02,160800.0,15.1422,15.1611,15.1422,15.1517,160800.0
2014-12-09 15:20:00,16.02,16.03,16.01,16.02,220800.0,15.1517,15.1611,15.1422,15.1517,220800.0
2014-12-09 15:25:00,16.02,16.04,16.02,16.02,168800.0,15.1517,15.1706,15.1517,15.1517,168800.0
2014-12-09 15:30:00,16.02,16.03,16.0,16.01,218400.0,15.1517,15.1611,15.1328,15.1422,218400.0
2014-12-09 15:35:00,16.01,16.04,16.01,16.03,303200.0,15.1422,15.1706,15.1422,15.1611,303200.0
2014-12-09 15:40:00,16.03,16.06,16.03,16.05,387200.0,15.1611,15.1895,15.1611,15.1801,387200.0
2014-12-09 15:45:00,16.05,16.08,16.04,16.08,656000.0,15.1801,15.2084,15.1706,15.2084,656000.0
2014-12-09 15:50:00,16.08,16.08,16.05,16.08,724800.0,15.2084,15.2084,15.1801,15.2084,724800.0
2014-12-09 15:55:00,16.08,16.1,16.08,16.08,862400.0,15.2084,15.2273,15.2084,15.2084,862400.0
2014-12-10 09:30:00,15.99,15.99,15.95,15.97,854400.0,15.1233,15.1233,15.0855,15.1044,854400.0
2014-12-10 09:35:00,15.96,15.98,15.92,15.97,856800.0,15.0949,15.1138,15.0571,15.1044,856800.0
2014-12-10 09:40:00,15.97,16.0,15.94,15.94,745600.0,15.1044,15.1328,15.076,15.076,745600.0
2014-12-10 09:45:00,15.95,15.95,15.89,15.9,732000.0,15.0855,15.0855,15.0287,15.0382,732000.0
2014-12-10 09:50:00,15.89,15.9,15.87,15.89,684000.0,15.0287,15.0382,15.0098,15.0287,684000.0
2014-12-10 09:55:00,15.89,15.91,15.87,15.9,477600.0,15.0287,15.0476,15.0098,15.0382,477600.0
2014-12-10 10:00:00,15.91,15.91,15.86,15.86,661600.0,15.0476,15.0476,15.0003,15.0003,661600.0
2014-12-10 10:05:00,15.87,15.9,15.86,15.87,421600.0,15.0098,15.0382,15.0003,15.0098,421600.0
2014-12-10 10:10:00,15.87,15.9,15.85,15.9,558400.0,15.0098,15.0382,14.9909,15.0382,558400.0
2014-12-10 10:15:00,15.89,15.92,15.89,15.91,488800.0,15.0287,15.0571,15.0287,15.0476,488800.0
2014-12-10 10:20:00,15.9,15.92,15.9,15.9,558400.0,15.0382,15.0571,15.0382,15.0382,558400.0
2014-12-10 10:25:00,15.9,15.9,15.88,15.88,332000.0,15.0382,15.0382,15.0193,15.0193,332000.0
2014-12-10 10:30:00,15.88,15.88,15.81,15.82,1160800.0,15.0193,15.0193,14.9531,14.9625,1160800.0
2014-12-10 10:35:00,15.82,15.83,15.8,15.82,704800.0,14.9625,14.972,14.9436,14.9625,704800.0
2014-12-10 10:40:00,15.82,15.84,15.81,15.83,388800.0,14.9625,14.9814,14.9531,14.972,388800.0
2014-12-10 10:45:00,15.83,15.85,15.83,15.83,217600.0,14.972,14.9909,14.972,14.972,217600.0
2014-12-10 10:50:00,15.83,15.87,15.81,15.87,499200.0,14.972,15.0098,14.9531,15.0098,499200.0
2014-12-10 10:55:00,15.87,15.92,15.87,15.92,705600.0,15.0098,15.0571,15.0098,15.0571,705600.0
2014-12-10 11:00:00,15.92,15.92,15.89,15.9,834400.0,15.0571,15.0571,15.0287,15.0382,834400.0
2014-12-10 11:05:00,15.9,15.9,15.88,15.89,293600.0,15.0382,15.0382,15.0193,15.0287,293600.0
2014-12-10 11:10:00,15.89,15.9,15.88,15.9,326400.0,15.0287,15.0382,15.0193,15.0382,326400.0
2014-12-10 11:15:00,15.9,15.9,15.84,15.85,759200.0,15.0382,15.0382,14.9814,14.9909,759200.0
2014-12-10 11:20:00,15.85,15.87,15.84,15.86,269600.0,14.9909,15.0098,14.9814,15.0003,269600.0
2014-12-10 11:25:00,15.85,15.88,15.84,15.84,516000.0,14.9909,15.0193,14.9814,14.9814,516000.0
2014-12-10 11:30:00,15.83,15.86,15.82,15.83,400800.0,14.972,15.0003,14.9625,14.972,400800.0
2014-12-10 11:35:00,15.83,15.85,15.81,15.84,389600.0,14.972,14.9909,14.9531,14.9814,389600.0
2014-12-10 11:40:00,15.84,15.84,15.82,15.83,432800.0,14.9814,14.9814,14.9625,14.972,432800.0
2014-12-10 11:45:00,15.83,15.86,15.82,15.86,192000.0,14.972,15.0003,14.9625,15.0003,192000.0
2014-12-10 11:50:00,15.86,15.9,15.86,15.89,1092000.0,15.0003,15.0382,15.0003,15.0287,1092000.0
2014-12-10 11:55:00,15.89,15.9,15.88,15.89,285600.0,15.0287,15.0382,15.0193,15.0287,285600.0
2014-12-10 12:00:00,15.89,15.89,15.87,15.87,314400.0,15.0287,15.0287,15.0098,15.0098,314400.0
2014-12-10 12:05:00,15.87,15.87,15.84,15.86,414400.0,15.0098,15.0098,14.9814,15.0003,414400.0
2014-12-10 12:10:00,15.86,15.86,15.84,15.84,360000.0,15.0003,15.0003,14.9814,14.9814,360000.0
2014-12-10 12:15:00,15.84,15.85,15.8,15.82,441600.0,14.9814,14.9909,14.9436,14.9625,441600.0
2014-12-10 12:20:00,15.81,15.84,15.8,15.83,639200.0,14.9531,14.9814,14.9436,14.972,639200.0
2014-12-10 12:25:00,15.83,15.84,15.81,15.82,313600.0,14.972,14.9814,14.9531,14.9625,313600.0
2014-12-10 12:30:00,15.82,15.83,15.79,15.82,899200.0,14.9625,14.972,14.9341,14.9625,899200.0
2014-12-10 12:35:00,15.82,15.84,15.82,15.82,433600.0,14.9625,14.9814,14.9625,14.9625,433600.0
2014-12-10 12:40:00,15.82,15.84,15.82,15.84,175200.0,14.9625,14.9814,14.9625,14.9814,175200.0
2014-12-10 12:45:00,15.84,15.86,15.83,15.84,395200.0,14.9814,15.0003,14.972,14.9814,395200.0
2014-12-10 12:50:00,15.85,15.87,15.85,15.85,500000.0,14.9909,15.0098,14.9909,14.9909,500000.0
2014-12-10 12:55:00,15.85,15.86,15.84,15.84,205600.0,14.9909,15.0003,14.9814,14.9814,205600.0
2014-12-10 13:00:00,15.84,15.86,15.83,15.85,206400.0,14.9814,15.0003,14.972,14.9909,206400.0
2014-12-10 13:05:00,15.85,15.86,15.83,15.84,268800.0,14.9909,15.0003,14.972,14.9814,268800.0
2014-12-10 13:10:00,15.85,15.88,15.85,15.88,264000.0,14.9909,15.0193,14.9909,15.0193,264000.0
2014-12-10 13:15:00,15.88,15.88,15.86,15.86,377600.0,15.0193,15.0193,15.0003,15.0003,377600.0
2014-12-10 13:20:00,15.86,15.86,15.85,15.85,195200.0,15.0003,15.0003,14.9909,14.9909,195200.0
2014-12-10 13:25:00,15.85,15.87,15.85,15.86,122400.0,14.9909,15.0098,14.9909,15.0003,122400.0
2014-12-10 13:30:00,15.86,15.87,15.81,15.81,483200.0,15.0003,15.0098,14.9531,14.9531,483200.0
2014-12-10 13:35:00,15.81,15.82,15.81,15.81,234400.0,14.9531,14.9625,14.9531,14.9531,234400.0
2014-12-10 13:40:00,15.81,15.82,15.79,15.81,455200.0,14.9531,14.9625,14.9341,14.9531,455200.0
2014-12-10 13:45:00,15.8,15.8,15.72,15.72,1511200.0,14.9436,14.9436,14.8679,14.8679,1511200.0
2014-12-10 13:50:00,15.72,15.74,15.71,15.72,1083200.0,14.8679,14.8869,14.8585,14.8679,1083200.0
2014-12-10 13:55:00,15.72,15.72,15.69,15.69,1202400.0,14.8679,14.8679,14.8396,14.8396,1202400.0
2014-12-10 14:00:00,15.69,15.72,15.67,15.72,1546400.0,14.8396,14.8679,14.8206,14.8679,1546400.0
2014-12-10 14:05:00,15.72,15.73,15.71,15.71,564000.0,14.8679,14.8774,14.8585,14.8585,564000.0
2014-12-10 14:10:00,15.7,15.71,15.68,15.69,748800.0,14.849,14.8585,14.8301,14.8396,748800.0
2014-12-10 14:15:00,15.69,15.72,15.68,15.72,740800.0,14.8396,14.8679,14.8301,14.8679,740800.0
2014-12-10 14:20:00,15.71,15.71,15.63,15.63,1284000.0,14.8585,14.8585,14.7828,14.7828,1284000.0
2014-12-10 14:25:00,15.63,15.68,15.63,15.65,786400.0,14.7828,14.8301,14.7828,14.8017,786400.0
2014-12-10 14:30:00,15.65,15.65,15.6,15.63,1577600.0,14.8017,14.8017,14.7544,14.7828,1577600.0
2014-12-10 14:35:00,15.63,15.64,15.58,15.59,640000.0,14.7828,14.7923,14.7355,14.745,640000.0
2014-12-10 14:40:00,15.59,15.62,15.58,15.61,960800.0,14.745,14.7734,14.7355,14.7639,960800.0
2014-12-10 14:45:00,15.61,15.64,15.59,15.62,685600.0,14.7639,14.7923,14.745,14.7734,685600.0
2014-12-10 14:50:00,15.62,15.62,15.58,15.6,985600.0,14.7734,14.7734,14.7355,14.7544,985600.0
2014-12-10 14:55:00,15.6,15.6,15.54,15.55,1217600.0,14.7544,14.7544,14.6977,14.7072,1217600.0
2014-12-10 15:00:00,15.54,15.57,15.53,15.55,1716000.0,14.6977,14.7261,14.6882,14.7072,1716000.0
2014-12-10 15:05:00,15.54,15.62,15.53,15.6,1672800.0,14.6977,14.7734,14.6882,14.7544,1672800.0
2014-12-10 15:10:00,15.6,15.64,15.6,15.62,914400.0,14.7544,14.7923,14.7544,14.7734,914400.0
2014-12-10 15:15:00,15.62,15.67,15.61,15.66,700800.0,14.7734,14.8206,14.7639,14.8112,700800.0
2014-12-10 15:20:00,15.66,15.68,15.65,15.67,524800.0,14.8112,14.8301,14.8017,14.8206,524800.0
2014-12-10 15:25:00,15.67,15.67,15.65,15.67,709600.0,14.8206,14.8206,14.8017,14.8206,709600.0
2014-12-10 15:30:00,15.67,15.71,15.65,15.7,657600.0,14.8206,14.8585,14.8017,14.849,657600.0
2014-12-10 15:35:00,15.7,15.7,15.63,15.65,856800.0,14.849,14.849,14.7828,14.8017,856800.0
2014-12-10 15:40:00,15.65,15.66,15.59,15.61,1220800.0,14.8017,14.8112,14.745,14.7639,1220800.0
2014-12-10 15:45:00,15.6,15.61,15.54,15.55,1702400.0,14.7544,14.7639,14.6977,14.7072,1702400.0
2014-12-10 15:50:00,15.54,15.58,15.53,15.57,1245600.0,14.6977,14.7355,14.6882,14.7261,1245600.0
2014-12-10 15:55:00,15.58,15.61,15.54,15.56,2424800.0,14.7355,14.7639,14.6977,14.7166,2424800.0
2014-12-11 09:30:00,15.67,15.76,15.67,15.74,2502400.0,14.8206,14.9058,14.8206,14.8869,2502400.0
2014-12-11 09:35:00,15.75,15.82,15.74,15.81,937600.0,14.8963,14.9625,14.8869,14.9531,937600.0
2014-12-11 09:40:00,15.81,15.86,15.81,15.84,927200.0,14.9531,15.0003,14.9531,14.9814,927200.0
2014-12-11 09:45:00,15.84,15.87,15.83,15.86,423200.0,14.9814,15.0098,14.972,15.0003,423200.0
2014-12-11 09:50:00,15.86,15.91,15.86,15.89,716800.0,15.0003,15.0476,15.0003,15.0287,716800.0
2014-12-11 09:55:00,15.88,15.89,15.88,15.88,212800.0,15.0193,15.0287,15.0193,15.0193,212800.0
2014-12-11 10:00:00,15.88,15.9,15.86,15.9,596000.0,15.0193,15.0382,15.0003,15.0382,596000.0
2014-12-11 10:05:00,15.9,15.9,15.87,15.89,465600.0,15.0382,15.0382,15.0098,15.0287,465600.0
2014-12-11 10:10:00,15.89,15.9,15.88,15.9,596800.0,15.0287,15.0382,15.0193,15.0382,596800.0
2014-12-11 10:15:00,15.9,15.92,15.89,15.91,562400.0,15.0382,15.0571,15.0287,15.0476,562400.0
2014-12-11 10:20:00,15.91,15.95,15.9,15.94,940800.0,15.0476,15.0855,15.0382,15.076,940800.0
2014-12-11 10:25:00,15.94,15.97,15.92,15.96,618400.0,15.076,15.1044,15.0571,15.0949,618400.0
2014-12-11 10:30:00,15.97,16.0,15.97,15.99,450400.0,15.1044,15.1328,15.1044,15.1233,450400.0
2014-12-11 10:35:00,15.99,16.0,15.97,16.0,872000.0,15.1233,15.1328,15.1044,15.1328,872000.0
2014-12-11 10:40:00,16.0,16.0,15.97,15.98,565600.0,15.1328,15.1328,15.1044,15.1138,565600.0
2014-12-11 10:45:00,15.98,15.98,15.96,15.96,447200.0,15.1138,15.1138,15.0949,15.0949,447200.0
2014-12-11 10:50:00,15.96,15.98,15.96,15.96,309600.0,15.0949,15.1138,15.0949,15.0949,309600.0
2014-12-11 10:55:00,15.96,15.97,15.94,15.95,748000.0,15.0949,15.1044,15.076,15.0855,748000.0
2014-12-11 11:00:00,15.95,15.96,15.94,15.95,600000.0,15.0855,15.0949,15.076,15.0855,600000.0
2014-12-11 11:05:00,15.95,15.97,15.95,15.95,440000.0,15.0855,15.1044,15.0855,15.0855,440000.0
2014-12-11 11:10:00,15.95,15.96,15.94,15.96,355200.0,15.0855,15.0949,15.076,15.0949,355200.0
2014-12-11 11:15:00,15.96,15.98,15.96,15.97,331200.0,15.0949,15.1138,15.0949,15.1044,331200.0
2014-12-11 11:20:00,15.97,16.0,15.97,15.99,369600.0,15.1044,15.1328,15.1044,15.1233,369600.0
2014-12-11 11:25:00,15.99,16.01,15.97,15.97,466400.0,15.1233,15.1422,15.1044,15.1044,466400.0
2014-12-11 11:30:00,15.97,16.0,15.97,15.98,448000.0,15.1044,15.1328,15.1044,15.1138,448000.0
2014-12-11 11:35:00,15.98,16.0,15.97,15.99,400800.0,15.1138,15.1328,15.1044,15.1233,400800.0
2014-12-11 11:40:00,15.99,16.01,15.97,15.99,327200.0,15.1233,15.1422,15.1044,15.1233,327200.0
2014-12-11 11:45:00,15.99,15.99,15.97,15.98,457600.0,15.1233,15.1233,15.1044,15.1138,457600.0
2014-12-11 11:50:00,15.98,16.02,15.98,16.02,523200.0,15.1138,15.1517,15.1138,15.1517,523200.0
2014-12-11 11:55:00,16.02,16.02,16.0,16.02,314400.0,15.1517,15.1517,15.1328,15.1517,314400.0
2014-12-11 12:00:00,16.01,16.02,16.0,16.01,298400.0,15.1422,15.1517,15.1328,15.1422,298400.0
2014-12-11 12:05:00,16.01,16.01,15.99,15.99,279200.0,15.1422,15.1422,15.1233,15.1233,279200.0
2014-12-11 12:10:00,15.99,15.99,15.98,15.98,356800.0,15.1233,15.1233,15.1138,15.1138,356800.0
2014-12-11 12:15:00,15.99,15.99,15.97,15.98,325600.0,15.1233,15.1233,15.1044,15.1138,325600.0
2014-12-11 12:20:00,15.99,15.99,15.98,15.99,150400.0,15.1233,15.1233,15.1138,15.1233,150400.0
2014-12-11 12:25:00,15.98,15.99,15.98,15.98,101600.0,15.1138,15.1233,15.1138,15.1138,101600.0
2014-12-11 12:30:00,15.99,15.99,15.97,15.97,236000.0,15.1233,15.1233,15.1044,15.1044,236000.0
2014-12-11 12:35:00,15.97,15.98,15.97,15.98,139200.0,15.1044,15.1138,15.1044,15.1138,139200.0
2014-12-11 12:40:00,15.97,15.99,15.97,15.97,74400.0,15.1044,15.1233,15.1044,15.1044,74400.0
2014-12-11 12:45:00,15.97,16.0,15.97,16.0,180000.0,15.1044,15.1328,15.1044,15.1328,180000.0
2014-12-11 12:50:00,15.99,16.01,15.99,16.0,160000.0,15.1233,15.1422,15.1233,15.1328,160000.0
2014-12-11 12:55:00,16.01,16.02,16.0,16.0,264000.0,15.1422,15.1517,15.1328,15.1328,264000.0
2014-12-11 13:00:00,16.0,16.0,15.98,15.99,312000.0,15.1328,15.1328,15.1138,15.1233,312000.0
2014-12-11 13:05:00,15.99,16.0,15.98,15.98,224000.0,15.1233,15.1328,15.1138,15.1138,224000.0
2014-12-11 13:10:00,15.98,15.98,15.95,15.95,494400.0,15.1138,15.1138,15.0855,15.0855,494400.0
2014-12-11 13:15:00,15.95,15.96,15.94,15.95,373600.0,15.0855,15.0949,15.076,15.0855,373600.0
2014-12-11 13:20:00,15.94,15.95,15.93,15.93,363200.0,15.076,15.0855,15.0666,15.0666,363200.0
2014-12-11 13:25:00,15.93,15.94,15.92,15.93,304800.0,15.0666,15.076,15.0571,15.0666,304800.0
2014-12-11 13:30:00,15.94,15.95,15.93,15.94,232000.0,15.076,15.0855,15.0666,15.076,232000.0
2014-12-11 13:35:00,15.94,15.95,15.93,15.94,128000.0,15.076,15.0855,15.0666,15.076,128000.0
2014-12-11 13:40:00,15.94,15.96,15.94,15.95,252800.0,15.076,15.0949,15.076,15.0855,252800.0
2014-12-11 13:45:00,15.95,15.96,15.95,15.96,80800.0,15.0855,15.0949,15.0855,15.0949,80800.0
2014-12-11 13:50:00,15.96,15.97,15.95,15.95,124800.0,15.0949,15.1044,15.0855,15.0855,124800.0
2014-12-11 13:55:00,15.95,15.95,15.89,15.89,541600.0,15.0855,15.0855,15.0287,15.0287,541600.0
2014-12-11 14:00:00,15.89,15.91,15.88,15.91,324800.0,15.0287,15.0476,15.0193,15.0476,324800.0
2014-12-11 14:05:00,15.9,15.91,15.88,15.9,160000.0,15.0382,15.0476,15.0193,15.0382,160000.0
2014-12-11 14:10:00,15.9,15.9,15.88,15.89,195200.0,15.0382,15.0382,15.0193,15.0287,195200.0
2014-12-11 14:15:00,15.89,15.9,15.86,15.88,276000.0,15.0287,15.0382,15.0003,15.0193,276000.0
2014-12-11 14:20:00,15.88,15.89,15.87,15.88,226400.0,15.0193,15.0287,15.0098,15.0193,226400.0
2014-12-11 14:25:00,15.88,15.88,15.81,15.82,624800.0,15.0193,15.0193,14.9531,14.9625,624800.0
2014-12-11 14:30:00,15.82,15.83,15.8,15.81,555200.0,14.9625,14.972,14.9436,14.9531,555200.0
2014-12-11 14:35:00,15.8,15.83,15.8,15.83,289600.0,14.9436,14.972,14.9436,14.972,289600.0
2014-12-11 14:40:00,15.83,15.85,15.81,15.81,413600.0,14.972,14.9909,14.9531,14.9531,413600.0
2014-12-11 14:45:00,15.81,15.82,15.73,15.74,900800.0,14.9531,14.9625,14.8774,14.8869,900800.0
2014-12-11 14:50:00,15.74,15.77,15.74,15.76,374400.0,14.8869,14.9152,14.8869,14.9058,374400.0
2014-12-11 14:55:00,15.76,15.77,15.71,15.72,404000.0,14.9058,14.9152,14.8585,14.8679,404000.0
2014-12-11 15:00:00,15.72,15.78,15.72,15.78,530400.0,14.8679,14.9247,14.8679,14.9247,530400.0
2014-12-11 15:05:00,15.79,15.8,15.77,15.77,439200.0,14.9341,14.9436,14.9152,14.9152,439200.0
2014-12-11 15:10:00,15.76,15.82,15.76,15.81,344000.0,14.9058,14.9625,14.9058,14.9531,344000.0
2014-12-11 15:15:00,15.81,15.85,15.8,15.83,421600.0,14.9531,14.9909,14.9436,14.972,421600.0
2014-12-11 15:20:00,15.83,15.87,15.82,15.86,323200.0,14.972,15.0098,14.9625,15.0003,323200.0
2014-12-11 15:25:00,15.85,15.87,15.83,15.85,317600.0,14.9909,15.0098,14.972,14.9909,317600.0
2014-12-11 15:30:00,15.85,15.88,15.8,15.81,473600.0,14.9909,15.0193,14.9436,14.9531,473600.0
2014-12-11 15:35:00,15.81,15.81,15.78,15.79,196000.0,14.9531,14.9531,14.9247,14.9341,196000.0
2014-12-11 15:40:00,15.8,15.84,15.75,15.75,422400.0,14.9436,14.9814,14.8963,14.8963,422400.0
2014-12-11 15:45:00,15.75,15.77,15.71,15.72,620800.0,14.8963,14.9152,14.8585,14.8679,620800.0
2014-12-11 15:50:00,15.71,15.72,15.64,15.67,1050400.0,14.8585,14.8679,14.7923,14.8206,1050400.0
2014-12-11 15:55:00,15.67,15.72,15.67,15.71,720000.0,14.8206,14.8679,14.8206,14.8585,720000.0
2014-12-12 09:30:00,15.48,15.54,15.45,15.54,1316000.0,14.6409,14.6977,14.6126,14.6977,1316000.0
2014-12-12 09:35:00,15.55,15.6,15.55,15.57,711200.0,14.7072,14.7544,14.7072,14.7261,711200.0
2014-12-12 09:40:00,15.56,15.62,15.55,15.6,505600.0,14.7166,14.7734,14.7072,14.7544,505600.0
2014-12-12 09:45:00,15.6,15.6,15.55,15.55,606400.0,14.7544,14.7544,14.7072,14.7072,606400.0
2014-12-12 09:50:00,15.56,15.59,15.55,15.58,382400.0,14.7166,14.745,14.7072,14.7355,382400.0
2014-12-12 09:55:00,15.59,15.66,15.57,15.64,1108800.0,14.745,14.8112,14.7261,14.7923,1108800.0
2014-12-12 10:00:00,15.65,15.65,15.56,15.58,1184800.0,14.8017,14.8017,14.7166,14.7355,1184800.0
2014-12-12 10:05:00,15.57,15.61,15.56,15.6,676800.0,14.7261,14.7639,14.7166,14.7544,676800.0
2014-12-12 10:10:00,15.6,15.6,15.52,15.53,1164800.0,14.7544,14.7544,14.6788,14.6882,1164800.0
2014-12-12 10:15:00,15.53,15.54,15.5,15.54,787200.0,14.6882,14.6977,14.6599,14.6977,787200.0
2014-12-12 10:20:00,15.54,15.56,15.51,15.55,600800.0,14.6977,14.7166,14.6693,14.7072,600800.0
2014-12-12 10:25:00,15.55,15.56,15.52,15.54,316800.0,14.7072,14.7166,14.6788,14.6977,316800.0
2014-12-12 10:30:00,15.54,15.6,15.54,15.58,950400.0,14.6977,14.7544,14.6977,14.7355,950400.0
2014-12-12 10:35:00,15.57,15.58,15.52,15.53,656000.0,14.7261,14.7355,14.6788,14.6882,656000.0
2014-12-12 10:40:00,15.53,15.54,15.49,15.52,1067200.0,14.6882,14.6977,14.6504,14.6788,1067200.0
2014-12-12 10:45:00,15.52,15.53,15.49,15.5,752000.0,14.6788,14.6882,14.6504,14.6599,752000.0
2014-12-12 10:50:00,15.5,15.5,15.46,15.47,755200.0,14.6599,14.6599,14.622,14.6315,755200.0
2014-12-12 10:55:00,15.47,15.48,15.4,15.42,1967200.0,14.6315,14.6409,14.5653,14.5842,1967200.0
2014-12-12 11:00:00,15.42,15.42,15.37,15.39,1124000.0,14.5842,14.5842,14.5369,14.5558,1124000.0
2014-12-12 11:05:00,15.39,15.46,15.38,15.44,1072000.0,14.5558,14.622,14.5464,14.6031,1072000.0
2014-12-12 11:10:00,15.44,15.47,15.42,15.46,1569600.0,14.6031,14.6315,14.5842,14.622,1569600.0
2014-12-12 11:15:00,15.46,15.46,15.41,15.42,655200.0,14.622,14.622,14.5747,14.5842,655200.0
2014-12-12 11:20:00,15.42,15.45,15.4,15.42,476800.0,14.5842,14.6126,14.5653,14.5842,476800.0
2014-12-12 11:25:00,15.42,15.43,15.36,15.37,738400.0,14.5842,14.5937,14.5275,14.5369,738400.0
2014-12-12 11:30:00,15.37,15.43,15.36,15.42,635200.0,14.5369,14.5937,14.5275,14.5842,635200.0
2014-12-12 11:35:00,15.42,15.45,15.4,15.45,446400.0,14.5842,14.6126,14.5653,14.6126,446400.0
2014-12-12 11:40:00,15.45,15.46,15.4,15.4,678400.0,14.6126,14.622,14.5653,14.5653,678400.0
2014-12-12 11:45:00,15.4,15.43,15.4,15.41,568800.0,14.5653,14.5937,14.5653,14.5747,568800.0
2014-12-12 11:50:00,15.4,15.44,15.4,15.4,684000.0,14.5653,14.6031,14.5653,14.5653,684000.0
2014-12-12 11:55:00,15.4,15.42,15.35,15.36,1061600.0,14.5653,14.5842,14.518,14.5275,1061600.0
2014-12-12 12:00:00,15.36,15.39,15.36,15.38,344800.0,14.5275,14.5558,14.5275,14.5464,344800.0
2014-12-12 12:05:00,15.39,15.4,15.37,15.37,596800.0,14.5558,14.5653,14.5369,14.5369,596800.0
2014-12-12 12:10:00,15.38,15.39,15.36,15.38,551200.0,14.5464,14.5558,14.5275,14.5464,551200.0
2014-12-12 12:15:00,15.38,15.42,15.37,15.41,540000.0,14.5464,14.5842,14.5369,14.5747,540000.0
2014-12-12 12:20:00,15.41,15.44,15.39,15.44,676000.0,14.5747,14.6031,14.5558,14.6031,676000.0
2014-12-12 12:25:00,15.44,15.48,15.43,15.47,778400.0,14.6031,14.6409,14.5937,14.6315,778400.0
2014-12-12 12:30:00,15.48,15.49,15.46,15.47,484000.0,14.6409,14.6504,14.622,14.6315,484000.0
2014-12-12 12:35:00,15.47,15.47,15.44,15.46,539200.0,14.6315,14.6315,14.6031,14.622,539200.0
2014-12-12 12:40:00,15.46,15.47,15.43,15.45,612800.0,14.622,14.6315,14.5937,14.6126,612800.0
2014-12-12 12:45:00,15.45,15.49,15.45,15.49,341600.0,14.6126,14.6504,14.6126,14.6504,341600.0
2014-12-12 12:50:00,15.49,15.49,15.44,15.45,214400.0,14.6504,14.6504,14.6031,14.6126,214400.0
2014-12-12 12:55:00,15.44,15.45,15.43,15.44,260800.0,14.6031,14.6126,14.5937,14.6031,260800.0
2014-12-12 13:00:00,15.44,15.44,15.4,15.41,250400.0,14.6031,14.6031,14.5653,14.5747,250400.0
2014-12-12 13:05:00,15.42,15.48,15.42,15.47,218400.0,14.5842,14.6409,14.5842,14.6315,218400.0
2014-12-12 13:10:00,15.48,15.48,15.45,15.47,192000.0,14.6409,14.6409,14.6126,14.6315,192000.0
2014-12-12 13:15:00,15.48,15.54,15.48,15.52,674400.0,14.6409,14.6977,14.6409,14.6788,674400.0
2014-12-12 13:20:00,15.53,15.56,15.52,15.53,407200.0,14.6882,14.7166,14.6788,14.6882,407200.0
2014-12-12 13:25:00,15.54,15.54,15.52,15.53,303200.0,14.6977,14.6977,14.6788,14.6882,303200.0
2014-12-12 13:30:00,15.53,15.54,15.49,15.49,722400.0,14.6882,14.6977,14.6504,14.6504,722400.0
2014-12-12 13:35:00,15.49,15.5,15.48,15.5,147200.0,14.6504,14.6599,14.6409,14.6599,147200.0
2014-12-12 13:40:00,15.5,15.51,15.48,15.49,172800.0,14.6599,14.6693,14.6409,14.6504,172800.0
2014-12-12 13:45:00,15.48,15.52,15.47,15.52,263200.0,14.6409,14.6788,14.6315,14.6788,263200.0
2014-12-12 13:50:00,15.52,15.54,15.51,15.54,123200.0,14.6788,14.6977,14.6693,14.6977,123200.0
2014-12-12 13:55:00,15.53,15.56,15.53,15.54,496800.0,14.6882,14.7166,14.6882,14.6977,496800.0
2014-12-12 14:00:00,15.53,15.53,15.51,15.52,524800.0,14.6882,14.6882,14.6693,14.6788,524800.0
2014-12-12 14:05:00,15.53,15.54,15.52,15.52,194400.0,14.6882,14.6977,14.6788,14.6788,194400.0
2014-12-12 14:10:00,15.51,15.51,15.5,15.5,78400.0,14.6693,14.6693,14.6599,14.6599,78400.0
2014-12-12 14:15:00,15.5,15.5,15.47,15.49,295200.0,14.6599,14.6599,14.6315,14.6504,295200.0
2014-12-12 14:20:00,15.48,15.51,15.46,15.47,700800.0,14.6409,14.6693,14.622,14.6315,700800.0
2014-12-12 14:25:00,15.47,15.49,15.45,15.45,245600.0,14.6315,14.6504,14.6126,14.6126,245600.0
2014-12-12 14:30:00,15.45,15.47,15.43,15.46,618400.0,14.6126,14.6315,14.5937,14.622,618400.0
2014-12-12 14:35:00,15.46,15.46,15.42,15.43,588000.0,14.622,14.622,14.5842,14.5937,588000.0
2014-12-12 14:40:00,15.43,15.44,15.41,15.42,174400.0,14.5937,14.6031,14.5747,14.5842,174400.0
2014-12-12 14:45:00,15.42,15.44,15.41,15.44,389600.0,14.5842,14.6031,14.5747,14.6031,389600.0
2014-12-12 14:50:00,15.43,15.45,15.42,15.45,127200.0,14.5937,14.6126,14.5842,14.6126,127200.0
2014-12-12 14:55:00,15.45,15.47,15.44,15.46,106400.0,14.6126,14.6315,14.6031,14.622,106400.0
2014-12-12 15:00:00,15.46,15.48,15.46,15.46,840800.0,14.622,14.6409,14.622,14.622,840800.0
2014-12-12 15:05:00,15.46,15.47,15.43,15.45,204000.0,14.622,14.6315,14.5937,14.6126,204000.0
2014-12-12 15:10:00,15.45,15.45,15.41,15.43,230400.0,14.6126,14.6126,14.5747,14.5937,230400.0
2014-12-12 15:15:00,15.44,15.45,15.42,15.43,316800.0,14.6031,14.6126,14.5842,14.5937,316800.0
2014-12-12 15:20:00,15.43,15.44,15.41,15.42,342400.0,14.5937,14.6031,14.5747,14.5842,342400.0
2014-12-12 15:25:00,15.4,15.43,15.4,15.42,144000.0,14.5653,14.5937,14.5653,14.5842,144000.0
2014-12-12 15:30:00,15.41,15.41,15.35,15.35,1136800.0,14.5747,14.5747,14.518,14.518,1136800.0
2014-12-12 15:35:00,15.35,15.35,15.3,15.3,1340800.0,14.518,14.518,14.4707,14.4707,1340800.0
2014-12-12 15:40:00,15.29,15.31,15.27,15.3,1408800.0,14.4612,14.4802,14.4423,14.4707,1408800.0
2014-12-12 15:45:00,15.29,15.29,15.24,15.27,1755200.0,14.4612,14.4612,14.414,14.4423,1755200.0
2014-12-12 15:50:00,15.27,15.27,15.22,15.24,1827200.0,14.4423,14.4423,14.395,14.414,1827200.0
2014-12-12 15:55:00,15.24,15.26,15.2,15.21,3676000.0,14.414,14.4329,14.3761,14.3856,3676000.0
2014-12-15 09:30:00,15.37,15.44,15.37,15.43,1110400.0,14.5369,14.6031,14.5369,14.5937,1110400.0
2014-12-15 09:35:00,15.43,15.45,15.4,15.41,788000.0,14.5937,14.6126,14.5653,14.5747,788000.0
2014-12-15 09:40:00,15.41,15.46,15.4,15.4,547200.0,14.5747,14.622,14.5653,14.5653,547200.0
2014-12-15 09:45:00,15.41,15.42,15.37,15.42,904800.0,14.5747,14.5842,14.5369,14.5842,904800.0
2014-12-15 09:50:00,15.42,15.42,15.39,15.39,362400.0,14.5842,14.5842,14.5558,14.5558,362400.0
2014-12-15 09:55:00,15.39,15.4,15.36,15.39,606400.0,14.5558,14.5653,14.5275,14.5558,606400.0
2014-12-15 10:00:00,15.39,15.39,15.31,15.31,743200.0,14.5558,14.5558,14.4802,14.4802,743200.0
2014-12-15 10:05:00,15.31,15.36,15.29,15.29,538400.0,14.4802,14.5275,14.4612,14.4612,538400.0
2014-12-15 10:10:00,15.29,15.34,15.29,15.34,316800.0,14.4612,14.5085,14.4612,14.5085,316800.0
2014-12-15 10:15:00,15.33,15.36,15.32,15.32,290400.0,14.4991,14.5275,14.4896,14.4896,290400.0
2014-12-15 10:20:00,15.3,15.3,15.22,15.23,389600.0,14.4707,14.4707,14.395,14.4045,389600.0
2014-12-15 10:25:00,15.24,15.27,15.23,15.25,361600.0,14.414,14.4423,14.4045,14.4234,361600.0
2014-12-15 10:30:00,15.25,15.27,15.22,15.22,528800.0,14.4234,14.4423,14.395,14.395,528800.0
2014-12-15 10:35:00,15.22,15.22,15.17,15.18,725600.0,14.395,14.395,14.3477,14.3572,725600.0
2014-12-15 10:40:00,15.19,15.2,15.13,15.14,1021600.0,14.3667,14.3761,14.3099,14.3194,1021600.0
2014-12-15 10:45:00,15.13,15.19,15.13,15.19,909600.0,14.3099,14.3667,14.3099,14.3667,909600.0
2014-12-15 10:50:00,15.19,15.29,15.19,15.28,880800.0,14.3667,14.4612,14.3667,14.4518,880800.0
2014-12-15 10:55:00,15.27,15.27,15.22,15.22,296800.0,14.4423,14.4423,14.395,14.395,296800.0
2014-12-15 11:00:00,15.22,15.22,15.15,15.17,570400.0,14.395,14.395,14.3288,14.3477,570400.0
2014-12-15 11:05:00,15.16,15.17,15.11,15.16,714400.0,14.3383,14.3477,14.291,14.3383,714400.0
2014-12-15 11:10:00,15.15,15.16,15.11,15.11,245600.0,14.3288,14.3383,14.291,14.291,245600.0
2014-12-15 11:15:00,15.1,15.11,15.07,15.08,756000.0,14.2815,14.291,14.2532,14.2626,756000.0
2014-12-15 11:20:00,15.08,15.1,15.02,15.03,1400800.0,14.2626,14.2815,14.2059,14.2153,1400800.0
2014-12-15 11:25:00,15.04,15.04,14.98,15.01,1140800.0,14.2248,14.2248,14.168,14.1964,1140800.0
2014-12-15 11:30:00,15.0,15.06,14.99,15.03,1319200.0,14.187,14.2437,14.1775,14.2153,1319200.0
2014-12-15 11:35:00,15.03,15.03,14.96,14.96,1627200.0,14.2153,14.2153,14.1491,14.1491,1627200.0
2014-12-15 11:40:00,14.96,14.97,14.92,14.95,2717600.0,14.1491,14.1586,14.1113,14.1397,2717600.0
2014-12-15 11:45:00,14.95,14.99,14.93,14.96,844800.0,14.1397,14.1775,14.1208,14.1491,844800.0
2014-12-15 11:50:00,14.96,14.97,14.91,14.91,859200.0,14.1491,14.1586,14.1018,14.1018,859200.0
2014-12-15 11:55:00,14.91,14.94,14.89,14.91,1102400.0,14.1018,14.1302,14.0829,14.1018,1102400.0
2014-12-15 12:00:00,14.91,14.99,14.91,14.98,1429600.0,14.1018,14.1775,14.1018,14.168,1429600.0
2014-12-15 12:05:00,14.99,15.05,14.99,15.02,1021600.0,14.1775,14.2343,14.1775,14.2059,1021600.0
2014-12-15 12:10:00,15.01,15.05,15.0,15.04,543200.0,14.1964,14.2343,14.187,14.2248,543200.0
2014-12-15 12:15:00,15.04,15.04,14.98,15.01,1046400.0,14.2248,14.2248,14.168,14.1964,1046400.0
2014-12-15 12:20:00,15.01,15.06,15.0,15.06,616000.0,14.1964,14.2437,14.187,14.2437,616000.0
2014-12-15 12:25:00,15.05,15.12,15.05,15.1,1243200.0,14.2343,14.3005,14.2343,14.2815,1243200.0
2014-12-15 12:30:00,15.1,15.12,15.04,15.07,696000.0,14.2815,14.3005,14.2248,14.2532,696000.0
2014-12-15 12:35:00,15.06,15.16,15.06,15.15,964800.0,14.2437,14.3383,14.2437,14.3288,964800.0
2014-12-15 12:40:00,15.15,15.16,15.1,15.11,665600.0,14.3288,14.3383,14.2815,14.291,665600.0
2014-12-15 12:45:00,15.11,15.14,15.1,15.12,525600.0,14.291,14.3194,14.2815,14.3005,525600.0
2014-12-15 12:50:00,15.14,15.17,15.11,15.15,280000.0,14.3194,14.3477,14.291,14.3288,280000.0
2014-12-15 12:55:00,15.15,15.21,15.15,15.18,678400.0,14.3288,14.3856,14.3288,14.3572,678400.0
2014-12-15 13:00:00,15.18,15.2,15.16,15.18,727200.0,14.3572,14.3761,14.3383,14.3572,727200.0
2014-12-15 13:05:00,15.18,15.19,15.13,15.13,633600.0,14.3572,14.3667,14.3099,14.3099,633600.0
2014-12-15 13:10:00,15.14,15.15,15.06,15.07,400000.0,14.3194,14.3288,14.2437,14.2532,400000.0
2014-12-15 13:15:00,15.08,15.09,15.06,15.09,271200.0,14.2626,14.2721,14.2437,14.2721,271200.0
2014-12-15 13:20:00,15.08,15.15,15.08,15.12,276000.0,14.2626,14.3288,14.2626,14.3005,276000.0
2014-12-15 13:25:00,15.13,15.13,15.06,15.06,161600.0,14.3099,14.3099,14.2437,14.2437,161600.0
2014-12-15 13:30:00,15.06,15.08,15.04,15.08,192800.0,14.2437,14.2626,14.2248,14.2626,192800.0
2014-12-15 13:35:00,15.08,15.12,15.08,15.1,231200.0,14.2626,14.3005,14.2626,14.2815,231200.0
2014-12-15 13:40:00,15.09,15.12,15.08,15.1,120000.0,14.2721,14.3005,14.2626,14.2815,120000.0
2014-12-15 13:45:00,15.09,15.09,15.05,15.05,249600.0,14.2721,14.2721,14.2343,14.2343,249600.0
2014-12-15 13:50:00,15.05,15.1,15.04,15.08,512800.0,14.2343,14.2815,14.2248,14.2626,512800.0
2014-12-15 13:55:00,15.08,15.1,15.06,15.07,275200.0,14.2626,14.2815,14.2437,14.2532,275200.0
2014-12-15 14:00:00,15.07,15.09,15.05,15.07,395200.0,14.2532,14.2721,14.2343,14.2532,395200.0
2014-12-15 14:05:00,15.07,15.07,15.04,15.05,358400.0,14.2532,14.2532,14.2248,14.2343,358400.0
2014-12-15 14:10:00,15.06,15.07,15.02,15.04,476000.0,14.2437,14.2532,14.2059,14.2248,476000.0
2014-12-15 14:15:00,15.04,15.05,15.02,15.04,780000.0,14.2248,14.2343,14.2059,14.2248,780000.0
2014-12-15 14:20:00,15.04,15.11,15.03,15.1,507200.0,14.2248,14.291,14.2153,14.2815,507200.0
2014-12-15 14:25:00,15.11,15.18,15.11,15.15,1116000.0,14.291,14.3572,14.291,14.3288,1116000.0
2014-12-15 14:30:00,15.15,15.15,15.09,15.12,959200.0,14.3288,14.3288,14.2721,14.3005,959200.0
2014-12-15 14:35:00,15.12,15.19,15.11,15.14,1243200.0,14.3005,14.3667,14.291,14.3194,1243200.0
2014-12-15 14:40:00,15.14,15.16,15.05,15.05,1189600.0,14.3194,14.3383,14.2343,14.2343,1189600.0
2014-12-15 14:45:00,15.05,15.09,15.04,15.05,858400.0,14.2343,14.2721,14.2248,14.2343,858400.0
2014-12-15 14:50:00,15.05,15.07,15.04,15.06,521600.0,14.2343,14.2532,14.2248,14.2437,521600.0
2014-12-15 14:55:00,15.06,15.09,15.05,15.06,528000.0,14.2437,14.2721,14.2343,14.2437,528000.0
2014-12-15 15:00:00,15.07,15.1,15.05,15.08,377600.0,14.2532,14.2815,14.2343,14.2626,377600.0
2014-12-15 15:05:00,15.08,15.11,15.06,15.1,196800.0,14.2626,14.291,14.2437,14.2815,196800.0
2014-12-15 15:10:00,15.1,15.14,15.1,15.1,143200.0,14.2815,14.3194,14.2815,14.2815,143200.0
2014-12-15 15:15:00,15.1,15.1,15.07,15.09,148800.0,14.2815,14.2815,14.2532,14.2721,148800.0
2014-12-15 15:20:00,15.07,15.09,15.06,15.07,256000.0,14.2532,14.2721,14.2437,14.2532,256000.0
2014-12-15 15:25:00,15.06,15.1,15.02,15.02,323200.0,14.2437,14.2815,14.2059,14.2059,323200.0
2014-12-15 15:30:00,15.01,15.02,14.99,15.0,1052800.0,14.1964,14.2059,14.1775,14.187,1052800.0
2014-12-15 15:35:00,15.0,15.1,15.0,15.08,1119200.0,14.187,14.2815,14.187,14.2626,1119200.0
2014-12-15 15:40:00,15.08,15.08,15.05,15.06,476800.0,14.2626,14.2626,14.2343,14.2437,476800.0
2014-12-15 15:45:00,15.05,15.07,15.01,15.06,468000.0,14.2343,14.2532,14.1964,14.2437,468000.0
2014-12-15 15:50:00,15.06,15.08,15.05,15.06,336800.0,14.2437,14.2626,14.2343,14.2437,336800.0
2014-12-15 15:55:00,15.06,15.08,14.99,14.99,1518400.0,14.2437,14.2626,14.1775,14.1775,1518400.0
2014-12-16 09:30:00,14.85,14.87,14.79,14.87,2342400.0,14.0451,14.064,13.9883,14.064,2342400.0
2014-12-16 09:35:00,14.87,14.91,14.84,14.85,1352000.0,14.064,14.1018,14.0356,14.0451,1352000.0
2014-12-16 09:40:00,14.85,14.92,14.85,14.91,852800.0,14.0451,14.1113,14.0451,14.1018,852800.0
2014-12-16 09:45:00,14.92,14.96,14.89,14.96,1043200.0,14.1113,14.1491,14.0829,14.1491,1043200.0
2014-12-16 09:50:00,14.96,14.98,14.93,14.97,1212800.0,14.1491,14.168,14.1208,14.1586,1212800.0
2014-12-16 09:55:00,14.96,14.97,14.91,14.91,588800.0,14.1491,14.1586,14.1018,14.1018,588800.0
2014-12-16 10:00:00,14.91,14.97,14.91,14.94,922400.0,14.1018,14.1586,14.1018,14.1302,922400.0
2014-12-16 10:05:00,14.94,14.98,14.88,14.89,629600.0,14.1302,14.168,14.0735,14.0829,629600.0
2014-12-16 10:10:00,14.89,14.91,14.87,14.88,848800.0,14.0829,14.1018,14.064,14.0735,848800.0
2014-12-16 10:15:00,14.87,15.04,14.86,15.02,1608800.0,14.064,14.2248,14.0546,14.2059,1608800.0
2014-12-16 10:20:00,15.02,15.08,14.99,15.08,1121600.0,14.2059,14.2626,14.1775,14.2626,1121600.0
2014-12-16 10:25:00,15.08,15.08,15.04,15.06,1243200.0,14.2626,14.2626,14.2248,14.2437,1243200.0
2014-12-16 10:30:00,15.06,15.07,15.0,15.01,778400.0,14.2437,14.2532,14.187,14.1964,778400.0
2014-12-16 10:35:00,15.0,15.04,14.99,15.04,934400.0,14.187,14.2248,14.1775,14.2248,934400.0
2014-12-16 10:40:00,15.04,15.04,14.98,15.0,673600.0,14.2248,14.2248,14.168,14.187,673600.0
2014-12-16 10:45:00,15.0,15.06,15.0,15.02,1440800.0,14.187,14.2437,14.187,14.2059,1440800.0
2014-12-16 10:50:00,15.02,15.09,15.01,15.09,884000.0,14.2059,14.2721,14.1964,14.2721,884000.0
2014-12-16 10:55:00,15.09,15.15,15.09,15.14,1344000.0,14.2721,14.3288,14.2721,14.3194,1344000.0
2014-12-16 11:00:00,15.13,15.15,15.11,15.13,1009600.0,14.3099,14.3288,14.291,14.3099,1009600.0
2014-12-16 11:05:00,15.13,15.14,15.1,15.1,701600.0,14.3099,14.3194,14.2815,14.2815,701600.0
2014-12-16 11:10:00,15.1,15.15,15.09,15.14,759200.0,14.2815,14.3288,14.2721,14.3194,759200.0
2014-12-16 11:15:00,15.14,15.22,15.14,15.22,817600.0,14.3194,14.395,14.3194,14.395,817600.0
2014-12-16 11:20:00,15.22,15.27,15.22,15.26,673600.0,14.395,14.4423,14.395,14.4329,673600.0
2014-12-16 11:25:00,15.27,15.4,15.26,15.36,2730400.0,14.4423,14.5653,14.4329,14.5275,2730400.0
2014-12-16 11:30:00,15.37,15.43,15.36,15.38,1478400.0,14.5369,14.5937,14.5275,14.5464,1478400.0
2014-12-16 11:35:00,15.38,15.39,15.34,15.34,827200.0,14.5464,14.5558,14.5085,14.5085,827200.0
2014-12-16 11:40:00,15.34,15.36,15.33,15.36,902400.0,14.5085,14.5275,14.4991,14.5275,902400.0
2014-12-16 11:45:00,15.36,15.37,15.32,15.34,550400.0,14.5275,14.5369,14.4896,14.5085,550400.0
2014-12-16 11:50:00,15.33,15.35,15.3,15.31,341600.0,14.4991,14.518,14.4707,14.4802,341600.0
2014-12-16 11:55:00,15.31,15.31,15.26,15.27,944800.0,14.4802,14.4802,14.4329,14.4423,944800.0
2014-12-16 12:00:00,15.27,15.3,15.24,15.27,1105600.0,14.4423,14.4707,14.414,14.4423,1105600.0
2014-12-16 12:05:00,15.27,15.27,15.24,15.26,515200.0,14.4423,14.4423,14.414,14.4329,515200.0
2014-12-16 12:10:00,15.26,15.28,15.23,15.23,686400.0,14.4329,14.4518,14.4045,14.4045,686400.0
2014-12-16 12:15:00,15.23,15.27,15.23,15.25,532000.0,14.4045,14.4423,14.4045,14.4234,532000.0
2014-12-16 12:20:00,15.25,15.26,15.21,15.23,758400.0,14.4234,14.4329,14.3856,14.4045,758400.0
2014-12-16 12:25:00,15.23,15.24,15.22,15.24,251200.0,14.4045,14.414,14.395,14.414,251200.0
2014-12-16 12:30:00,15.24,15.26,15.23,15.25,464000.0,14.414,14.4329,14.4045,14.4234,464000.0
2014-12-16 12:35:00,15.25,15.28,15.24,15.26,920800.0,14.4234,14.4518,14.414,14.4329,920800.0
2014-12-16 12:40:00,15.27,15.27,15.21,15.21,675200.0,14.4423,14.4423,14.3856,14.3856,675200.0
2014-12-16 12:45:00,15.21,15.21,15.16,15.19,1299200.0,14.3856,14.3856,14.3383,14.3667,1299200.0
2014-12-16 12:50:00,15.19,15.22,15.17,15.18,476800.0,14.3667,14.395,14.3477,14.3572,476800.0
2014-12-16 12:55:00,15.18,15.2,15.15,15.15,348000.0,14.3572,14.3761,14.3288,14.3288,348000.0
2014-12-16 13:00:00,15.15,15.19,15.15,15.18,483200.0,14.3288,14.3667,14.3288,14.3572,483200.0
2014-12-16 13:05:00,15.18,15.18,15.1,15.11,830400.0,14.3572,14.3572,14.2815,14.291,830400.0
2014-12-16 13:10:00,15.11,15.11,15.03,15.06,1711200.0,14.291,14.291,14.2153,14.2437,1711200.0
2014-12-16 13:15:00,15.05,15.09,14.99,15.03,963200.0,14.2343,14.2721,14.1775,14.2153,963200.0
2014-12-16 13:20:00,15.02,15.04,15.0,15.0,429600.0,14.2059,14.2248,14.187,14.187,429600.0
2014-12-16 13:25:00,15.0,15.03,14.98,15.02,743200.0,14.187,14.2153,14.168,14.2059,743200.0
2014-12-16 13:30:00,15.01,15.02,14.96,15.01,1901600.0,14.1964,14.2059,14.1491,14.1964,1901600.0
2014-12-16 13:35:00,15.01,15.05,15.01,15.05,1112800.0,14.1964,14.2343,14.1964,14.2343,1112800.0
2014-12-16 13:40:00,15.05,15.11,15.05,15.09,1644800.0,14.2343,14.291,14.2343,14.2721,1644800.0
2014-12-16 13:45:00,15.09,15.09,15.03,15.06,388800.0,14.2721,14.2721,14.2153,14.2437,388800.0
2014-12-16 13:50:00,15.07,15.13,15.07,15.1,397600.0,14.2532,14.3099,14.2532,14.2815,397600.0
2014-12-16 13:55:00,15.09,15.11,15.07,15.08,341600.0,14.2721,14.291,14.2532,14.2626,341600.0
2014-12-16 14:00:00,15.08,15.09,15.05,15.06,181600.0,14.2626,14.2721,14.2343,14.2437,181600.0
2014-12-16 14:05:00,15.06,15.14,15.06,15.13,338400.0,14.2437,14.3194,14.2437,14.3099,338400.0
2014-12-16 14:10:00,15.13,15.15,15.11,15.13,398400.0,14.3099,14.3288,14.291,14.3099,398400.0
2014-12-16 14:15:00,15.13,15.13,15.07,15.1,194400.0,14.3099,14.3099,14.2532,14.2815,194400.0
2014-12-16 14:20:00,15.11,15.13,15.09,15.1,468000.0,14.291,14.3099,14.2721,14.2815,468000.0
2014-12-16 14:25:00,15.09,15.12,15.09,15.1,256800.0,14.2721,14.3005,14.2721,14.2815,256800.0
2014-12-16 14:30:00,15.1,15.13,15.07,15.07,239200.0,14.2815,14.3099,14.2532,14.2532,239200.0
2014-12-16 14:35:00,15.08,15.09,15.06,15.08,517600.0,14.2626,14.2721,14.2437,14.2626,517600.0
2014-12-16 14:40:00,15.08,15.12,15.07,15.09,266400.0,14.2626,14.3005,14.2532,14.2721,266400.0
2014-12-16 14:45:00,15.08,15.08,15.05,15.06,215200.0,14.2626,14.2626,14.2343,14.2437,215200.0
2014-12-16 14:50:00,15.05,15.05,14.98,15.02,808000.0,14.2343,14.2343,14.168,14.2059,808000.0
2014-12-16 14:55:00,15.02,15.03,15.0,15.03,207200.0,14.2059,14.2153,14.187,14.2153,207200.0
2014-12-16 15:00:00,15.03,15.06,14.99,15.05,608800.0,14.2153,14.2437,14.1775,14.2343,608800.0
2014-12-16 15:05:00,15.05,15.06,14.99,15.03,436000.0,14.2343,14.2437,14.1775,14.2153,436000.0
2014-12-16 15:10:00,15.02,15.04,14.99,14.99,264000.0,14.2059,14.2248,14.1775,14.1775,264000.0
2014-12-16 15:15:00,14.99,15.03,14.99,15.01,226400.0,14.1775,14.2153,14.1775,14.1964,226400.0
2014-12-16 15:20:00,15.01,15.02,14.97,14.98,286400.0,14.1964,14.2059,14.1586,14.168,286400.0
2014-12-16 15:25:00,14.98,14.98,14.93,14.95,848800.0,14.168,14.168,14.1208,14.1397,848800.0
2014-12-16 15:30:00,14.94,15.01,14.92,14.98,588000.0,14.1302,14.1964,14.1113,14.168,588000.0
2014-12-16 15:35:00,14.98,14.99,14.9,14.9,653600.0,14.168,14.1775,14.0924,14.0924,653600.0
2014-12-16 15:40:00,14.91,14.91,14.83,14.84,861600.0,14.1018,14.1018,14.0262,14.0356,861600.0
2014-12-16 15:45:00,14.83,14.9,14.82,14.87,738400.0,14.0262,14.0924,14.0167,14.064,738400.0
2014-12-16 15:50:00,14.87,14.87,14.79,14.83,1139200.0,14.064,14.064,13.9883,14.0262,1139200.0
2014-12-16 15:55:00,14.83,14.83,14.74,14.75,1072000.0,14.0262,14.0262,13.9411,13.9505,1072000.0
2014-12-17 09:30:00,14.84,14.89,14.81,14.85,1254400.0,14.0356,14.0829,14.0073,14.0451,1254400.0
2014-12-17 09:35:00,14.84,14.9,14.84,14.9,1004000.0,14.0356,14.0924,14.0356,14.0924,1004000.0
2014-12-17 09:40:00,14.9,14.99,14.89,14.97,997600.0,14.0924,14.1775,14.0829,14.1586,997600.0
2014-12-17 09:45:00,14.97,14.98,14.94,14.94,817600.0,14.1586,14.168,14.1302,14.1302,817600.0
2014-12-17 09:50:00,14.94,14.96,14.92,14.94,512800.0,14.1302,14.1491,14.1113,14.1302,512800.0
2014-12-17 09:55:00,14.94,14.97,14.92,14.97,642400.0,14.1302,14.1586,14.1113,14.1586,642400.0
2014-12-17 10:00:00,14.97,14.98,14.91,14.94,685600.0,14.1586,14.168,14.1018,14.1302,685600.0
2014-12-17 10:05:00,14.94,14.94,14.9,14.9,1306400.0,14.1302,14.1302,14.0924,14.0924,1306400.0
2014-12-17 10:10:00,14.91,14.95,14.9,14.95,1087200.0,14.1018,14.1397,14.0924,14.1397,1087200.0
2014-12-17 10:15:00,14.95,14.95,14.88,14.93,617600.0,14.1397,14.1397,14.0735,14.1208,617600.0
2014-12-17 10:20:00,14.93,14.93,14.89,14.9,687200.0,14.1208,14.1208,14.0829,14.0924,687200.0
2014-12-17 10:25:00,14.9,14.9,14.87,14.87,486400.0,14.0924,14.0924,14.064,14.064,486400.0
2014-12-17 10:30:00,14.87,14.9,14.84,14.89,1084000.0,14.064,14.0924,14.0356,14.0829,1084000.0
2014-12-17 10:35:00,14.89,14.93,14.87,14.93,732800.0,14.0829,14.1208,14.064,14.1208,732800.0
2014-12-17 10:40:00,14.93,14.95,14.9,14.94,562400.0,14.1208,14.1397,14.0924,14.1302,562400.0
2014-12-17 10:45:00,14.94,14.97,14.94,14.96,527200.0,14.1302,14.1586,14.1302,14.1491,527200.0
2014-12-17 10:50:00,14.96,14.96,14.93,14.94,290400.0,14.1491,14.1491,14.1208,14.1302,290400.0
2014-12-17 10:55:00,14.94,14.95,14.92,14.93,725600.0,14.1302,14.1397,14.1113,14.1208,725600.0
2014-12-17 11:00:00,14.93,14.96,14.92,14.96,371200.0,14.1208,14.1491,14.1113,14.1491,371200.0
2014-12-17 11:05:00,14.96,14.97,14.94,14.95,193600.0,14.1491,14.1586,14.1302,14.1397,193600.0
2014-12-17 11:10:00,14.96,14.96,14.95,14.95,209600.0,14.1491,14.1491,14.1397,14.1397,209600.0
2014-12-17 11:15:00,14.95,14.98,14.93,14.98,191200.0,14.1397,14.168,14.1208,14.168,191200.0
2014-12-17 11:20:00,14.98,15.03,14.97,15.03,559200.0,14.168,14.2153,14.1586,14.2153,559200.0
2014-12-17 11:25:00,15.03,15.04,15.01,15.02,509600.0,14.2153,14.2248,14.1964,14.2059,509600.0
2014-12-17 11:30:00,15.01,15.03,14.99,14.99,592000.0,14.1964,14.2153,14.1775,14.1775,592000.0
2014-12-17 11:35:00,14.99,15.09,14.99,15.08,852800.0,14.1775,14.2721,14.1775,14.2626,852800.0
2014-12-17 11:40:00,15.08,15.11,15.08,15.08,620000.0,14.2626,14.291,14.2626,14.2626,620000.0
2014-12-17 11:45:00,15.08,15.11,15.08,15.09,523200.0,14.2626,14.291,14.2626,14.2721,523200.0
2014-12-17 11:50:00,15.09,15.1,15.07,15.1,502400.0,14.2721,14.2815,14.2532,14.2815,502400.0
2014-12-17 11:55:00,15.1,15.17,15.1,15.15,820800.0,14.2815,14.3477,14.2815,14.3288,820800.0
2014-12-17 12:00:00,15.15,15.16,15.12,15.13,484000.0,14.3288,14.3383,14.3005,14.3099,484000.0
2014-12-17 12:05:00,15.13,15.13,15.09,15.12,741600.0,14.3099,14.3099,14.2721,14.3005,741600.0
2014-12-17 12:10:00,15.12,15.12,15.08,15.09,499200.0,14.3005,14.3005,14.2626,14.2721,499200.0
2014-12-17 12:15:00,15.09,15.1,15.07,15.08,460000.0,14.2721,14.2815,14.2532,14.2626,460000.0
2014-12-17 12:20:00,15.08,15.09,15.05,15.05,516000.0,14.2626,14.2721,14.2343,14.2343,516000.0
2014-12-17 12:25:00,15.05,15.05,15.02,15.03,484000.0,14.2343,14.2343,14.2059,14.2153,484000.0
2014-12-17 12:30:00,15.03,15.07,15.02,15.06,433600.0,14.2153,14.2532,14.2059,14.2437,433600.0
2014-12-17 12:35:00,15.05,15.05,15.02,15.02,329600.0,14.2343,14.2343,14.2059,14.2059,329600.0
2014-12-17 12:40:00,15.02,15.03,15.0,15.02,607200.0,14.2059,14.2153,14.187,14.2059,607200.0
2014-12-17 12:45:00,15.01,15.03,15.01,15.02,316000.0,14.1964,14.2153,14.1964,14.2059,316000.0
2014-12-17 12:50:00,15.02,15.08,15.02,15.06,535200.0,14.2059,14.2626,14.2059,14.2437,535200.0
2014-12-17 12:55:00,15.06,15.07,15.04,15.06,175200.0,14.2437,14.2532,14.2248,14.2437,175200.0
2014-12-17 13:00:00,15.06,15.08,15.05,15.06,322400.0,14.2437,14.2626,14.2343,14.2437,322400.0
2014-12-17 13:05:00,15.06,15.08,15.05,15.07,243200.0,14.2437,14.2626,14.2343,14.2532,243200.0
2014-12-17 13:10:00,15.07,15.07,15.05,15.06,140000.0,14.2532,14.2532,14.2343,14.2437,140000.0
2014-12-17 13:15:00,15.05,15.07,15.05,15.07,141600.0,14.2343,14.2532,14.2343,14.2532,141600.0
2014-12-17 13:20:00,15.07,15.08,15.06,15.06,170400.0,14.2532,14.2626,14.2437,14.2437,170400.0
2014-12-17 13:25:00,15.06,15.07,15.05,15.07,132800.0,14.2437,14.2532,14.2343,14.2532,132800.0
2014-12-17 13:30:00,15.07,15.1,15.06,15.09,276000.0,14.2532,14.2815,14.2437,14.2721,276000.0
2014-12-17 13:35:00,15.08,15.09,15.07,15.08,166400.0,14.2626,14.2721,14.2532,14.2626,166400.0
2014-12-17 13:40:00,15.09,15.1,15.07,15.09,228800.0,14.2721,14.2815,14.2532,14.2721,228800.0
2014-12-17 13:45:00,15.08,15.08,15.03,15.05,280800.0,14.2626,14.2626,14.2153,14.2343,280800.0
2014-12-17 13:50:00,15.05,15.08,15.04,15.06,154400.0,14.2343,14.2626,14.2248,14.2437,154400.0
2014-12-17 13:55:00,15.06,15.13,15.05,15.13,130400.0,14.2437,14.3099,14.2343,14.3099,130400.0
2014-12-17 14:00:00,15.12,15.36,15.09,15.28,3222400.0,14.3005,14.5275,14.2721,14.4518,3222400.0
2014-12-17 14:05:00,15.29,15.3,15.22,15.25,1557600.0,14.4612,14.4707,14.395,14.4234,1557600.0
2014-12-17 14:10:00,15.25,15.35,15.23,15.32,1568000.0,14.4234,14.518,14.4045,14.4896,1568000.0
2014-12-17 14:15:00,15.32,15.33,15.27,15.29,831200.0,14.4896,14.4991,14.4423,14.4612,831200.0
2014-12-17 14:20:00,15.29,15.29,15.23,15.29,839200.0,14.4612,14.4612,14.4045,14.4612,839200.0
2014-12-17 14:25:00,15.29,15.3,15.24,15.25,555200.0,14.4612,14.4707,14.414,14.4234,555200.0
2014-12-17 14:30:00,15.26,15.27,15.17,15.24,1433600.0,14.4329,14.4423,14.3477,14.414,1433600.0
2014-12-17 14:35:00,15.24,15.3,15.23,15.29,1225600.0,14.414,14.4707,14.4045,14.4612,1225600.0
2014-12-17 14:40:00,15.29,15.29,15.13,15.19,2319200.0,14.4612,14.4612,14.3099,14.3667,2319200.0
2014-12-17 14:45:00,15.19,15.19,15.11,15.13,1537600.0,14.3667,14.3667,14.291,14.3099,1537600.0
2014-12-17 14:50:00,15.13,15.2,15.11,15.2,969600.0,14.3099,14.3761,14.291,14.3761,969600.0
2014-12-17 14:55:00,15.2,15.2,15.12,15.13,851200.0,14.3761,14.3761,14.3005,14.3099,851200.0
2014-12-17 15:00:00,15.13,15.13,15.03,15.08,1776800.0,14.3099,14.3099,14.2153,14.2626,1776800.0
2014-12-17 15:05:00,15.07,15.11,15.06,15.08,509600.0,14.2532,14.291,14.2437,14.2626,509600.0
2014-12-17 15:10:00,15.09,15.17,15.08,15.17,813600.0,14.2721,14.3477,14.2626,14.3477,813600.0
2014-12-17 15:15:00,15.17,15.22,15.15,15.22,1194400.0,14.3477,14.395,14.3288,14.395,1194400.0
2014-12-17 15:20:00,15.22,15.23,15.17,15.21,641600.0,14.395,14.4045,14.3477,14.3856,641600.0
2014-12-17 15:25:00,15.21,15.33,15.2,15.32,964000.0,14.3856,14.4991,14.3761,14.4896,964000.0
2014-12-17 15:30:00,15.31,15.35,15.29,15.3,1248000.0,14.4802,14.518,14.4612,14.4707,1248000.0
2014-12-17 15:35:00,15.3,15.32,15.27,15.31,380000.0,14.4707,14.4896,14.4423,14.4802,380000.0
2014-12-17 15:40:00,15.32,15.38,15.32,15.37,1946400.0,14.4896,14.5464,14.4896,14.5369,1946400.0
2014-12-17 15:45:00,15.37,15.42,15.35,15.38,928800.0,14.5369,14.5842,14.518,14.5464,928800.0
2014-12-17 15:50:00,15.39,15.39,15.31,15.31,1385600.0,14.5558,14.5558,14.4802,14.4802,1385600.0
2014-12-17 15:55:00,15.31,15.36,15.31,15.35,1441600.0,14.4802,14.5275,14.4802,14.518,1441600.0
2014-12-18 09:30:00,15.78,15.81,15.72,15.72,2549600.0,14.9247,14.9531,14.8679,14.8679,2549600.0
2014-12-18 09:35:00,15.72,15.76,15.7,15.75,1359200.0,14.8679,14.9058,14.849,14.8963,1359200.0
2014-12-18 09:40:00,15.75,15.78,15.74,15.77,1542400.0,14.8963,14.9247,14.8869,14.9152,1542400.0
2014-12-18 09:45:00,15.77,15.77,15.73,15.75,616800.0,14.9152,14.9152,14.8774,14.8963,616800.0
2014-12-18 09:50:00,15.75,15.78,15.75,15.76,612000.0,14.8963,14.9247,14.8963,14.9058,612000.0
2014-12-18 09:55:00,15.76,15.84,15.76,15.84,793600.0,14.9058,14.9814,14.9058,14.9814,793600.0
2014-12-18 10:00:00,15.83,15.84,15.79,15.82,852800.0,14.972,14.9814,14.9341,14.9625,852800.0
2014-12-18 10:05:00,15.82,15.87,15.8,15.85,825600.0,14.9625,15.0098,14.9436,14.9909,825600.0
2014-12-18 10:10:00,15.85,15.88,15.84,15.86,874400.0,14.9909,15.0193,14.9814,15.0003,874400.0
2014-12-18 10:15:00,15.85,15.86,15.82,15.83,272800.0,14.9909,15.0003,14.9625,14.972,272800.0
2014-12-18 10:20:00,15.83,15.84,15.82,15.82,205600.0,14.972,14.9814,14.9625,14.9625,205600.0
2014-12-18 10:25:00,15.82,15.82,15.79,15.8,368000.0,14.9625,14.9625,14.9341,14.9436,368000.0
2014-12-18 10:30:00,15.81,15.81,15.78,15.79,631200.0,14.9531,14.9531,14.9247,14.9341,631200.0
2014-12-18 10:35:00,15.78,15.79,15.75,15.76,747200.0,14.9247,14.9341,14.8963,14.9058,747200.0
2014-12-18 10:40:00,15.76,15.79,15.75,15.78,680000.0,14.9058,14.9341,14.8963,14.9247,680000.0
2014-12-18 10:45:00,15.77,15.8,15.76,15.79,370400.0,14.9152,14.9436,14.9058,14.9341,370400.0
2014-12-18 10:50:00,15.79,15.8,15.77,15.77,216800.0,14.9341,14.9436,14.9152,14.9152,216800.0
2014-12-18 10:55:00,15.78,15.78,15.75,15.75,267200.0,14.9247,14.9247,14.8963,14.8963,267200.0
2014-12-18 11:00:00,15.75,15.75,15.7,15.73,1336800.0,14.8963,14.8963,14.849,14.8774,1336800.0
2014-12-18 11:05:00,15.73,15.73,15.67,15.68,363200.0,14.8774,14.8774,14.8206,14.8301,363200.0
2014-12-18 11:10:00,15.68,15.69,15.66,15.69,713600.0,14.8301,14.8396,14.8112,14.8396,713600.0
2014-12-18 11:15:00,15.68,15.74,15.68,15.74,348000.0,14.8301,14.8869,14.8301,14.8869,348000.0
2014-12-18 11:20:00,15.74,15.76,15.73,15.75,496800.0,14.8869,14.9058,14.8774,14.8963,496800.0
2014-12-18 11:25:00,15.75,15.77,15.72,15.73,375200.0,14.8963,14.9152,14.8679,14.8774,375200.0
2014-12-18 11:30:00,15.74,15.75,15.71,15.74,466400.0,14.8869,14.8963,14.8585,14.8869,466400.0
2014-12-18 11:35:00,15.74,15.76,15.72,15.75,485600.0,14.8869,14.9058,14.8679,14.8963,485600.0
2014-12-18 11:40:00,15.75,15.77,15.74,15.75,398400.0,14.8963,14.9152,14.8869,14.8963,398400.0
2014-12-18 11:45:00,15.75,15.76,15.74,15.75,162400.0,14.8963,14.9058,14.8869,14.8963,162400.0
2014-12-18 11:50:00,15.76,15.81,15.74,15.81,292800.0,14.9058,14.9531,14.8869,14.9531,292800.0
2014-12-18 11:55:00,15.81,15.82,15.79,15.81,396000.0,14.9531,14.9625,14.9341,14.9531,396000.0
2014-12-18 12:00:00,15.81,15.82,15.8,15.81,336000.0,14.9531,14.9625,14.9436,14.9531,336000.0
2014-12-18 12:05:00,15.81,15.83,15.81,15.82,200000.0,14.9531,14.972,14.9531,14.9625,200000.0
2014-12-18 12:10:00,15.82,15.84,15.81,15.82,175200.0,14.9625,14.9814,14.9531,14.9625,175200.0
2014-12-18 12:15:00,15.82,15.85,15.82,15.84,173600.0,14.9625,14.9909,14.9625,14.9814,173600.0
2014-12-18 12:20:00,15.83,15.83,15.79,15.81,269600.0,14.972,14.972,14.9341,14.9531,269600.0
2014-12-18 12:25:00,15.81,15.83,15.81,15.82,132000.0,14.9531,14.972,14.9531,14.9625,132000.0
2014-12-18 12:30:00,15.83,15.84,15.81,15.83,156000.0,14.972,14.9814,14.9531,14.972,156000.0
2014-12-18 12:35:00,15.84,15.85,15.83,15.83,95200.0,14.9814,14.9909,14.972,14.972,95200.0
2014-12-18 12:40:00,15.83,15.86,15.83,15.86,175200.0,14.972,15.0003,14.972,15.0003,175200.0
2014-12-18 12:45:00,15.85,15.88,15.85,15.88,780000.0,14.9909,15.0193,14.9909,15.0193,780000.0
2014-12-18 12:50:00,15.88,15.89,15.87,15.87,400800.0,15.0193,15.0287,15.0098,15.0098,400800.0
2014-12-18 12:55:00,15.87,15.89,15.87,15.89,125600.0,15.0098,15.0287,15.0098,15.0287,125600.0
2014-12-18 13:00:00,15.89,15.89,15.87,15.87,224800.0,15.0287,15.0287,15.0098,15.0098,224800.0
2014-12-18 13:05:00,15.88,15.88,15.86,15.87,182400.0,15.0193,15.0193,15.0003,15.0098,182400.0
2014-12-18 13:10:00,15.86,15.86,15.84,15.85,158400.0,15.0003,15.0003,14.9814,14.9909,158400.0
2014-12-18 13:15:00,15.85,15.87,15.85,15.87,123200.0,14.9909,15.0098,14.9909,15.0098,123200.0
2014-12-18 13:20:00,15.87,15.9,15.87,15.9,196000.0,15.0098,15.0382,15.0098,15.0382,196000.0
2014-12-18 13:25:00,15.9,15.9,15.88,15.89,639200.0,15.0382,15.0382,15.0193,15.0287,639200.0
2014-12-18 13:30:00,15.9,15.91,15.89,15.91,811200.0,15.0382,15.0476,15.0287,15.0476,811200.0
2014-12-18 13:35:00,15.91,15.91,15.89,15.89,268800.0,15.0476,15.0476,15.0287,15.0287,268800.0
2014-12-18 13:40:00,15.89,15.9,15.88,15.89,372800.0,15.0287,15.0382,15.0193,15.0287,372800.0
2014-12-18 13:45:00,15.88,15.9,15.88,15.88,115200.0,15.0193,15.0382,15.0193,15.0193,115200.0
2014-12-18 13:50:00,15.88,15.9,15.88,15.9,83200.0,15.0193,15.0382,15.0193,15.0382,83200.0
2014-12-18 13:55:00,15.9,15.9,15.89,15.89,116000.0,15.0382,15.0382,15.0287,15.0287,116000.0
2014-12-18 14:00:00,15.89,15.9,15.85,15.86,316000.0,15.0287,15.0382,14.9909,15.0003,316000.0
2014-12-18 14:05:00,15.87,15.87,15.83,15.85,120000.0,15.0098,15.0098,14.972,14.9909,120000.0
2014-12-18 14:10:00,15.85,15.86,15.84,15.86,216000.0,14.9909,15.0003,14.9814,15.0003,216000.0
2014-12-18 14:15:00,15.86,15.88,15.85,15.88,331200.0,15.0003,15.0193,14.9909,15.0193,331200.0
2014-12-18 14:20:00,15.88,15.88,15.84,15.84,180800.0,15.0193,15.0193,14.9814,14.9814,180800.0
2014-12-18 14:25:00,15.85,15.86,15.82,15.83,220800.0,14.9909,15.0003,14.9625,14.972,220800.0
2014-12-18 14:30:00,15.83,15.86,15.81,15.85,496800.0,14.972,15.0003,14.9531,14.9909,496800.0
2014-12-18 14:35:00,15.85,15.88,15.84,15.87,283200.0,14.9909,15.0193,14.9814,15.0098,283200.0
2014-12-18 14:40:00,15.87,15.87,15.85,15.85,152800.0,15.0098,15.0098,14.9909,14.9909,152800.0
2014-12-18 14:45:00,15.85,15.87,15.82,15.83,276800.0,14.9909,15.0098,14.9625,14.972,276800.0
2014-12-18 14:50:00,15.83,15.87,15.82,15.87,192800.0,14.972,15.0098,14.9625,15.0098,192800.0
2014-12-18 14:55:00,15.87,15.89,15.86,15.88,332000.0,15.0098,15.0287,15.0003,15.0193,332000.0
2014-12-18 15:00:00,15.88,15.9,15.87,15.9,413600.0,15.0193,15.0382,15.0098,15.0382,413600.0
2014-12-18 15:05:00,15.9,15.93,15.9,15.91,779200.0,15.0382,15.0666,15.0382,15.0476,779200.0
2014-12-18 15:10:00,15.91,15.95,15.91,15.95,451200.0,15.0476,15.0855,15.0476,15.0855,451200.0
2014-12-18 15:15:00,15.95,15.95,15.93,15.94,373600.0,15.0855,15.0855,15.0666,15.076,373600.0
2014-12-18 15:20:00,15.94,15.94,15.91,15.91,785600.0,15.076,15.076,15.0476,15.0476,785600.0
2014-12-18 15:25:00,15.92,15.94,15.9,15.93,396800.0,15.0571,15.076,15.0382,15.0666,396800.0
2014-12-18 15:30:00,15.93,15.97,15.93,15.94,766400.0,15.0666,15.1044,15.0666,15.076,766400.0
2014-12-18 15:35:00,15.94,15.96,15.94,15.96,653600.0,15.076,15.0949,15.076,15.0949,653600.0
2014-12-18 15:40:00,15.96,16.0,15.96,15.98,455200.0,15.0949,15.1328,15.0949,15.1138,455200.0
2014-12-18 15:45:00,15.98,15.99,15.96,15.99,444000.0,15.1138,15.1233,15.0949,15.1233,444000.0
2014-12-18 15:50:00,15.99,16.04,15.99,16.04,1356800.0,15.1233,15.1706,15.1233,15.1706,1356800.0
2014-12-18 15:55:00,16.03,16.1,16.03,16.09,1608800.0,15.1611,15.2273,15.1611,15.2179,1608800.0
2014-12-19 09:30:00,16.21,16.24,16.14,16.15,2913600.0,15.3314,15.3598,15.2652,15.2746,2913600.0
2014-12-19 09:35:00,16.14,16.18,16.13,16.16,1119200.0,15.2652,15.303,15.2557,15.2841,1119200.0
2014-12-19 09:40:00,16.16,16.16,16.1,16.1,612800.0,15.2841,15.2841,15.2273,15.2273,612800.0
2014-12-19 09:45:00,16.1,16.14,16.09,16.14,661600.0,15.2273,15.2652,15.2179,15.2652,661600.0
2014-12-19 09:50:00,16.14,16.15,16.11,16.12,1020000.0,15.2652,15.2746,15.2368,15.2463,1020000.0
2014-12-19 09:55:00,16.11,16.19,16.11,16.19,608000.0,15.2368,15.3125,15.2368,15.3125,608000.0
2014-12-19 10:00:00,16.19,16.21,16.16,16.21,564800.0,15.3125,15.3314,15.2841,15.3314,564800.0
2014-12-19 10:05:00,16.21,16.25,16.21,16.24,802400.0,15.3314,15.3692,15.3314,15.3598,802400.0
2014-12-19 10:10:00,16.24,16.24,16.21,16.23,608000.0,15.3598,15.3598,15.3314,15.3503,608000.0
2014-12-19 10:15:00,16.23,16.24,16.2,16.21,720000.0,15.3503,15.3598,15.3219,15.3314,720000.0
2014-12-19 10:20:00,16.21,16.22,16.18,16.21,717600.0,15.3314,15.3408,15.303,15.3314,717600.0
2014-12-19 10:25:00,16.21,16.23,16.19,16.23,246400.0,15.3314,15.3503,15.3125,15.3503,246400.0
2014-12-19 10:30:00,16.22,16.23,16.17,16.19,397600.0,15.3408,15.3503,15.2935,15.3125,397600.0
2014-12-19 10:35:00,16.19,16.19,16.17,16.17,252800.0,15.3125,15.3125,15.2935,15.2935,252800.0
2014-12-19 10:40:00,16.18,16.22,16.18,16.2,307200.0,15.303,15.3408,15.303,15.3219,307200.0
2014-12-19 10:45:00,16.2,16.2,16.15,16.15,622400.0,15.3219,15.3219,15.2746,15.2746,622400.0
2014-12-19 10:50:00,16.15,16.17,16.14,16.16,214400.0,15.2746,15.2935,15.2652,15.2841,214400.0
2014-12-19 10:55:00,16.16,16.2,16.16,16.2,117600.0,15.2841,15.3219,15.2841,15.3219,117600.0
2014-12-19 11:00:00,16.2,16.2,16.17,16.18,188000.0,15.3219,15.3219,15.2935,15.303,188000.0
2014-12-19 11:05:00,16.18,16.18,16.16,16.16,164800.0,15.303,15.303,15.2841,15.2841,164800.0
2014-12-19 11:10:00,16.16,16.19,16.16,16.19,319200.0,15.2841,15.3125,15.2841,15.3125,319200.0
2014-12-19 11:15:00,16.19,16.2,16.17,16.18,553600.0,15.3125,15.3219,15.2935,15.303,553600.0
2014-12-19 11:20:00,16.17,16.19,16.17,16.18,239200.0,15.2935,15.3125,15.2935,15.303,239200.0
2014-12-19 11:25:00,16.18,16.22,16.18,16.2,262400.0,15.303,15.3408,15.303,15.3219,262400.0
2014-12-19 11:30:00,16.2,16.2,16.17,16.18,269600.0,15.3219,15.3219,15.2935,15.303,269600.0
2014-12-19 11:35:00,16.19,16.19,16.17,16.18,96000.0,15.3125,15.3125,15.2935,15.303,96000.0
2014-12-19 11:40:00,16.18,16.2,16.18,16.19,48800.0,15.303,15.3219,15.303,15.3125,48800.0
2014-12-19 11:45:00,16.19,16.19,16.17,16.17,77600.0,15.3125,15.3125,15.2935,15.2935,77600.0
2014-12-19 11:50:00,16.17,16.18,16.16,16.17,45600.0,15.2935,15.303,15.2841,15.2935,45600.0
2014-12-19 11:55:00,16.17,16.18,16.17,16.17,127200.0,15.2935,15.303,15.2935,15.2935,127200.0
2014-12-19 12:00:00,16.16,16.16,16.14,16.15,189600.0,15.2841,15.2841,15.2652,15.2746,189600.0
2014-12-19 12:05:00,16.15,16.15,16.13,16.14,192000.0,15.2746,15.2746,15.2557,15.2652,192000.0
2014-12-19 12:10:00,16.14,16.15,16.13,16.14,107200.0,15.2652,15.2746,15.2557,15.2652,107200.0
2014-12-19 12:15:00,16.14,16.15,16.14,16.14,193600.0,15.2652,15.2746,15.2652,15.2652,193600.0
2014-12-19 12:20:00,16.14,16.14,16.11,16.11,257600.0,15.2652,15.2652,15.2368,15.2368,257600.0
2014-12-19 12:25:00,16.11,16.13,16.11,16.13,219200.0,15.2368,15.2557,15.2368,15.2557,219200.0
2014-12-19 12:30:00,16.12,16.13,16.11,16.13,138400.0,15.2463,15.2557,15.2368,15.2557,138400.0
2014-12-19 12:35:00,16.13,16.14,16.12,16.14,179200.0,15.2557,15.2652,15.2463,15.2652,179200.0
2014-12-19 12:40:00,16.13,16.15,16.13,16.15,154400.0,15.2557,15.2746,15.2557,15.2746,154400.0
2014-12-19 12:45:00,16.15,16.16,16.14,16.15,180800.0,15.2746,15.2841,15.2652,15.2746,180800.0
2014-12-19 12:50:00,16.15,16.18,16.15,16.17,309600.0,15.2746,15.303,15.2746,15.2935,309600.0
2014-12-19 12:55:00,16.17,16.17,16.15,16.15,148800.0,15.2935,15.2935,15.2746,15.2746,148800.0
2014-12-19 13:00:00,16.14,16.15,16.14,16.15,28000.0,15.2652,15.2746,15.2652,15.2746,28000.0
2014-12-19 13:05:00,16.14,16.15,16.14,16.14,128000.0,15.2652,15.2746,15.2652,15.2652,128000.0
2014-12-19 13:10:00,16.13,16.14,16.13,16.13,214400.0,15.2557,15.2652,15.2557,15.2557,214400.0
2014-12-19 13:15:00,16.13,16.15,16.13,16.15,88000.0,15.2557,15.2746,15.2557,15.2746,88000.0
2014-12-19 13:20:00,16.15,16.16,16.14,16.16,171200.0,15.2746,15.2841,15.2652,15.2841,171200.0
2014-12-19 13:25:00,16.16,16.18,16.15,16.17,95200.0,15.2841,15.303,15.2746,15.2935,95200.0
2014-12-19 13:30:00,16.17,16.19,16.17,16.17,219200.0,15.2935,15.3125,15.2935,15.2935,219200.0
2014-12-19 13:35:00,16.17,16.17,16.16,16.17,115200.0,15.2935,15.2935,15.2841,15.2935,115200.0
2014-12-19 13:40:00,16.16,16.18,16.16,16.18,88800.0,15.2841,15.303,15.2841,15.303,88800.0
2014-12-19 13:45:00,16.18,16.18,16.17,16.18,176000.0,15.303,15.303,15.2935,15.303,176000.0
2014-12-19 13:50:00,16.18,16.19,16.18,16.18,80000.0,15.303,15.3125,15.303,15.303,80000.0
2014-12-19 13:55:00,16.18,16.19,16.17,16.18,60800.0,15.303,15.3125,15.2935,15.303,60800.0
2014-12-19 14:00:00,16.18,16.19,16.18,16.18,91200.0,15.303,15.3125,15.303,15.303,91200.0
2014-12-19 14:05:00,16.18,16.22,16.18,16.22,148800.0,15.303,15.3408,15.303,15.3408,148800.0
2014-12-19 14:10:00,16.22,16.23,16.21,16.22,168800.0,15.3408,15.3503,15.3314,15.3408,168800.0
2014-12-19 14:15:00,16.22,16.22,16.2,16.22,106400.0,15.3408,15.3408,15.3219,15.3408,106400.0
2014-12-19 14:20:00,16.21,16.21,16.2,16.2,82400.0,15.3314,15.3314,15.3219,15.3219,82400.0
2014-12-19 14:25:00,16.21,16.21,16.2,16.21,100800.0,15.3314,15.3314,15.3219,15.3314,100800.0
2014-12-19 14:30:00,16.21,16.23,16.21,16.23,673600.0,15.3314,15.3503,15.3314,15.3503,673600.0
2014-12-19 14:35:00,16.23,16.23,16.22,16.22,312000.0,15.3503,15.3503,15.3408,15.3408,312000.0
2014-12-19 14:40:00,16.22,16.25,16.22,16.25,396000.0,15.3408,15.3692,15.3408,15.3692,396000.0
2014-12-19 14:45:00,16.25,16.28,16.25,16.27,846400.0,15.3692,15.3976,15.3692,15.3881,846400.0
2014-12-19 14:50:00,16.28,16.32,16.28,16.32,397600.0,15.3976,15.4354,15.3976,15.4354,397600.0
2014-12-19 14:55:00,16.32,16.33,16.31,16.33,371200.0,15.4354,15.4449,15.426,15.4449,371200.0
2014-12-19 15:00:00,16.33,16.33,16.31,16.31,443200.0,15.4449,15.4449,15.426,15.426,443200.0
2014-12-19 15:05:00,16.31,16.31,16.28,16.3,385600.0,15.426,15.426,15.3976,15.4165,385600.0
2014-12-19 15:10:00,16.3,16.33,16.25,16.31,737600.0,15.4165,15.4449,15.3692,15.426,737600.0
2014-12-19 15:15:00,16.32,16.32,16.3,16.31,273600.0,15.4354,15.4354,15.4165,15.426,273600.0
2014-12-19 15:20:00,16.31,16.33,16.31,16.31,297600.0,15.426,15.4449,15.426,15.426,297600.0
2014-12-19 15:25:00,16.31,16.33,16.3,16.33,660800.0,15.426,15.4449,15.4165,15.4449,660800.0
2014-12-19 15:30:00,16.33,16.35,16.32,16.34,732000.0,15.4449,15.4638,15.4354,15.4543,732000.0
2014-12-19 15:35:00,16.34,16.36,16.33,16.35,450400.0,15.4543,15.4732,15.4449,15.4638,450400.0
2014-12-19 15:40:00,16.35,16.35,16.32,16.32,540000.0,15.4638,15.4638,15.4354,15.4354,540000.0
2014-12-19 15:45:00,16.32,16.32,16.29,16.29,400000.0,15.4354,15.4354,15.407,15.407,400000.0
2014-12-19 15:50:00,16.29,16.29,16.23,16.24,587200.0,15.407,15.407,15.3503,15.3598,587200.0
2014-12-19 15:55:00,16.24,16.28,16.23,16.23,759200.0,15.3598,15.3976,15.3503,15.3503,759200.0
2014-12-22 09:30:00,16.24,16.28,16.23,16.24,606400.0,15.3884,15.4263,15.3789,15.3884,606400.0
2014-12-22 09:35:00,16.24,16.24,16.21,16.22,262400.0,15.3884,15.3884,15.36,15.3694,262400.0
2014-12-22 09:40:00,16.22,16.24,16.2,16.24,332800.0,15.3694,15.3884,15.3505,15.3884,332800.0
2014-12-22 09:45:00,16.24,16.27,16.24,16.26,448000.0,15.3884,15.4168,15.3884,15.4073,448000.0
2014-12-22 09:50:00,16.25,16.27,16.23,16.24,351200.0,15.3979,15.4168,15.3789,15.3884,351200.0
2014-12-22 09:55:00,16.24,16.24,16.23,16.24,52000.0,15.3884,15.3884,15.3789,15.3884,52000.0
2014-12-22 10:00:00,16.24,16.25,16.2,16.21,212000.0,15.3884,15.3979,15.3505,15.36,212000.0
2014-12-22 10:05:00,16.21,16.24,16.21,16.24,228800.0,15.36,15.3884,15.36,15.3884,228800.0
2014-12-22 10:10:00,16.23,16.26,16.23,16.25,198400.0,15.3789,15.4073,15.3789,15.3979,198400.0
2014-12-22 10:15:00,16.25,16.27,16.25,16.25,234400.0,15.3979,15.4168,15.3979,15.3979,234400.0
2014-12-22 10:20:00,16.25,16.26,16.24,16.26,79200.0,15.3979,15.4073,15.3884,15.4073,79200.0
2014-12-22 10:25:00,16.26,16.28,16.25,16.26,241600.0,15.4073,15.4263,15.3979,15.4073,241600.0
2014-12-22 10:30:00,16.26,16.27,16.24,16.24,163200.0,15.4073,15.4168,15.3884,15.3884,163200.0
2014-12-22 10:35:00,16.25,16.25,16.23,16.23,167200.0,15.3979,15.3979,15.3789,15.3789,167200.0
2014-12-22 10:40:00,16.23,16.24,16.23,16.23,141600.0,15.3789,15.3884,15.3789,15.3789,141600.0
2014-12-22 10:45:00,16.24,16.25,16.24,16.24,60800.0,15.3884,15.3979,15.3884,15.3884,60800.0
2014-12-22 10:50:00,16.24,16.26,16.24,16.25,111200.0,15.3884,15.4073,15.3884,15.3979,111200.0
2014-12-22 10:55:00,16.25,16.25,16.24,16.24,64000.0,15.3979,15.3979,15.3884,15.3884,64000.0
2014-12-22 11:00:00,16.24,16.24,16.2,16.22,276000.0,15.3884,15.3884,15.3505,15.3694,276000.0
2014-12-22 11:05:00,16.22,16.22,16.19,16.21,349600.0,15.3694,15.3694,15.341,15.36,349600.0
2014-12-22 11:10:00,16.21,16.22,16.2,16.21,235200.0,15.36,15.3694,15.3505,15.36,235200.0
2014-12-22 11:15:00,16.21,16.22,16.2,16.22,112800.0,15.36,15.3694,15.3505,15.3694,112800.0
2014-12-22 11:20:00,16.22,16.23,16.2,16.2,82400.0,15.3694,15.3789,15.3505,15.3505,82400.0
2014-12-22 11:25:00,16.21,16.25,16.21,16.24,112800.0,15.36,15.3979,15.36,15.3884,112800.0
2014-12-22 11:30:00,16.24,16.25,16.24,16.24,144800.0,15.3884,15.3979,15.3884,15.3884,144800.0
2014-12-22 11:35:00,16.24,16.25,16.22,16.22,40800.0,15.3884,15.3979,15.3694,15.3694,40800.0
2014-12-22 11:40:00,16.22,16.22,16.21,16.21,68800.0,15.3694,15.3694,15.36,15.36,68800.0
2014-12-22 11:45:00,16.22,16.22,16.21,16.21,82400.0,15.3694,15.3694,15.36,15.36,82400.0
2014-12-22 11:50:00,16.21,16.22,16.2,16.22,136000.0,15.36,15.3694,15.3505,15.3694,136000.0
2014-12-22 11:55:00,16.21,16.22,16.2,16.22,139200.0,15.36,15.3694,15.3505,15.3694,139200.0
2014-12-22 12:00:00,16.22,16.22,16.2,16.21,36800.0,15.3694,15.3694,15.3505,15.36,36800.0
2014-12-22 12:05:00,16.21,16.23,16.2,16.23,45600.0,15.36,15.3789,15.3505,15.3789,45600.0
2014-12-22 12:10:00,16.23,16.24,16.22,16.22,116800.0,15.3789,15.3884,15.3694,15.3694,116800.0
2014-12-22 12:15:00,16.22,16.23,16.22,16.23,30400.0,15.3694,15.3789,15.3694,15.3789,30400.0
2014-12-22 12:20:00,16.23,16.23,16.22,16.23,98400.0,15.3789,15.3789,15.3694,15.3789,98400.0
2014-12-22 12:25:00,16.23,16.23,16.22,16.22,291200.0,15.3789,15.3789,15.3694,15.3694,291200.0
2014-12-22 12:30:00,16.22,16.23,16.22,16.23,93600.0,15.3694,15.3789,15.3694,15.3789,93600.0
2014-12-22 12:35:00,16.23,16.23,16.21,16.22,24000.0,15.3789,15.3789,15.36,15.3694,24000.0
2014-12-22 12:40:00,16.22,16.23,16.22,16.23,119200.0,15.3694,15.3789,15.3694,15.3789,119200.0
2014-12-22 12:45:00,16.23,16.24,16.22,16.23,11200.0,15.3789,15.3884,15.3694,15.3789,11200.0
2014-12-22 12:50:00,16.24,16.25,16.23,16.25,41600.0,15.3884,15.3979,15.3789,15.3979,41600.0
2014-12-22 12:55:00,16.25,16.26,16.25,16.25,60800.0,15.3979,15.4073,15.3979,15.3979,60800.0
2014-12-22 13:00:00,16.25,16.26,16.25,16.25,124000.0,15.3979,15.4073,15.3979,15.3979,124000.0
2014-12-22 13:05:00,16.25,16.26,16.25,16.25,21600.0,15.3979,15.4073,15.3979,15.3979,21600.0
2014-12-22 13:10:00,16.25,16.28,16.25,16.27,152800.0,15.3979,15.4263,15.3979,15.4168,152800.0
2014-12-22 13:15:00,16.27,16.28,16.27,16.27,56000.0,15.4168,15.4263,15.4168,15.4168,56000.0
2014-12-22 13:20:00,16.27,16.27,16.25,16.26,223200.0,15.4168,15.4168,15.3979,15.4073,223200.0
2014-12-22 13:25:00,16.27,16.27,16.26,16.26,65600.0,15.4168,15.4168,15.4073,15.4073,65600.0
2014-12-22 13:30:00,16.26,16.27,16.26,16.26,108000.0,15.4073,15.4168,15.4073,15.4073,108000.0
2014-12-22 13:35:00,16.26,16.27,16.26,16.26,17600.0,15.4073,15.4168,15.4073,15.4073,17600.0
2014-12-22 13:40:00,16.26,16.27,16.26,16.26,13600.0,15.4073,15.4168,15.4073,15.4073,13600.0
2014-12-22 13:45:00,16.26,16.28,16.26,16.28,76800.0,15.4073,15.4263,15.4073,15.4263,76800.0
2014-12-22 13:50:00,16.28,16.28,16.26,16.26,38400.0,15.4263,15.4263,15.4073,15.4073,38400.0
2014-12-22 13:55:00,16.26,16.28,16.26,16.28,57600.0,15.4073,15.4263,15.4073,15.4263,57600.0
2014-12-22 14:00:00,16.28,16.28,16.27,16.27,80000.0,15.4263,15.4263,15.4168,15.4168,80000.0
2014-12-22 14:05:00,16.28,16.3,16.27,16.3,344800.0,15.4263,15.4452,15.4168,15.4452,344800.0
2014-12-22 14:10:00,16.3,16.3,16.28,16.3,131200.0,15.4452,15.4452,15.4263,15.4452,131200.0
2014-12-22 14:15:00,16.3,16.3,16.28,16.28,148800.0,15.4452,15.4452,15.4263,15.4263,148800.0
2014-12-22 14:20:00,16.28,16.29,16.28,16.28,16000.0,15.4263,15.4358,15.4263,15.4263,16000.0
2014-12-22 14:25:00,16.28,16.29,16.28,16.29,59200.0,15.4263,15.4358,15.4263,15.4358,59200.0
2014-12-22 14:30:00,16.29,16.3,16.29,16.29,17600.0,15.4358,15.4452,15.4358,15.4358,17600.0
2014-12-22 14:35:00,16.29,16.29,16.26,16.27,60800.0,15.4358,15.4358,15.4073,15.4168,60800.0
2014-12-22 14:40:00,16.27,16.27,16.26,16.27,140000.0,15.4168,15.4168,15.4073,15.4168,140000.0
2014-12-22 14:45:00,16.26,16.28,16.26,16.28,88800.0,15.4073,15.4263,15.4073,15.4263,88800.0
2014-12-22 14:50:00,16.28,16.29,16.27,16.28,81600.0,15.4263,15.4358,15.4168,15.4263,81600.0
2014-12-22 14:55:00,16.28,16.28,16.27,16.28,32800.0,15.4263,15.4263,15.4168,15.4263,32800.0
2014-12-22 15:00:00,16.28,16.29,16.28,16.29,17600.0,15.4263,15.4358,15.4263,15.4358,17600.0
2014-12-22 15:05:00,16.29,16.3,16.29,16.3,180000.0,15.4358,15.4452,15.4358,15.4452,180000.0
2014-12-22 15:10:00,16.3,16.31,16.3,16.3,129600.0,15.4452,15.4547,15.4452,15.4452,129600.0
2014-12-22 15:15:00,16.3,16.31,16.29,16.3,83200.0,15.4452,15.4547,15.4358,15.4452,83200.0
2014-12-22 15:20:00,16.31,16.33,16.31,16.32,120000.0,15.4547,15.4737,15.4547,15.4642,120000.0
2014-12-22 15:25:00,16.32,16.33,16.32,16.33,458400.0,15.4642,15.4737,15.4642,15.4737,458400.0
2014-12-22 15:30:00,16.33,16.34,16.31,16.33,284000.0,15.4737,15.4831,15.4547,15.4737,284000.0
2014-12-22 15:35:00,16.33,16.34,16.32,16.33,202400.0,15.4737,15.4831,15.4642,15.4737,202400.0
2014-12-22 15:40:00,16.33,16.34,16.32,16.33,188000.0,15.4737,15.4831,15.4642,15.4737,188000.0
2014-12-22 15:45:00,16.33,16.35,16.3,16.34,388000.0,15.4737,15.4926,15.4452,15.4831,388000.0
2014-12-22 15:50:00,16.33,16.33,16.3,16.32,346400.0,15.4737,15.4737,15.4452,15.4642,346400.0
2014-12-22 15:55:00,16.31,16.35,16.31,16.35,387200.0,15.4547,15.4926,15.4547,15.4926,387200.0
2014-12-23 09:30:00,16.47,16.47,16.43,16.43,982400.0,15.6063,15.6063,15.5684,15.5684,982400.0
2014-12-23 09:35:00,16.43,16.45,16.43,16.44,962400.0,15.5684,15.5874,15.5684,15.5779,962400.0
2014-12-23 09:40:00,16.44,16.45,16.43,16.44,257600.0,15.5779,15.5874,15.5684,15.5779,257600.0
2014-12-23 09:45:00,16.44,16.44,16.41,16.41,1626400.0,15.5779,15.5779,15.5495,15.5495,1626400.0
2014-12-23 09:50:00,16.42,16.43,16.42,16.42,106400.0,15.5589,15.5684,15.5589,15.5589,106400.0
2014-12-23 09:55:00,16.42,16.44,16.4,16.42,195200.0,15.5589,15.5779,15.54,15.5589,195200.0
2014-12-23 10:00:00,16.43,16.45,16.42,16.45,210400.0,15.5684,15.5874,15.5589,15.5874,210400.0
2014-12-23 10:05:00,16.45,16.46,16.43,16.44,465600.0,15.5874,15.5968,15.5684,15.5779,465600.0
2014-12-23 10:10:00,16.44,16.44,16.39,16.39,496000.0,15.5779,15.5779,15.5305,15.5305,496000.0
2014-12-23 10:15:00,16.4,16.41,16.38,16.41,432000.0,15.54,15.5495,15.521,15.5495,432000.0
2014-12-23 10:20:00,16.41,16.42,16.4,16.42,183200.0,15.5495,15.5589,15.54,15.5589,183200.0
2014-12-23 10:25:00,16.41,16.43,16.41,16.43,169600.0,15.5495,15.5684,15.5495,15.5684,169600.0
2014-12-23 10:30:00,16.42,16.42,16.39,16.4,392800.0,15.5589,15.5589,15.5305,15.54,392800.0
2014-12-23 10:35:00,16.41,16.41,16.37,16.37,278400.0,15.5495,15.5495,15.5116,15.5116,278400.0
2014-12-23 10:40:00,16.38,16.39,16.37,16.39,124800.0,15.521,15.5305,15.5116,15.5305,124800.0
2014-12-23 10:45:00,16.39,16.39,16.36,16.38,177600.0,15.5305,15.5305,15.5021,15.521,177600.0
2014-12-23 10:50:00,16.38,16.41,16.37,16.41,71200.0,15.521,15.5495,15.5116,15.5495,71200.0
2014-12-23 10:55:00,16.4,16.42,16.4,16.41,196800.0,15.54,15.5589,15.54,15.5495,196800.0
2014-12-23 11:00:00,16.41,16.42,16.4,16.41,107200.0,15.5495,15.5589,15.54,15.5495,107200.0
2014-12-23 11:05:00,16.41,16.42,16.4,16.41,138400.0,15.5495,15.5589,15.54,15.5495,138400.0
2014-12-23 11:10:00,16.41,16.42,16.4,16.41,169600.0,15.5495,15.5589,15.54,15.5495,169600.0
2014-12-23 11:15:00,16.41,16.42,16.4,16.42,118400.0,15.5495,15.5589,15.54,15.5589,118400.0
2014-12-23 11:20:00,16.43,16.43,16.42,16.43,93600.0,15.5684,15.5684,15.5589,15.5684,93600.0
2014-12-23 11:25:00,16.43,16.43,16.42,16.42,75200.0,15.5684,15.5684,15.5589,15.5589,75200.0
2014-12-23 11:30:00,16.42,16.44,16.42,16.43,56000.0,15.5589,15.5779,15.5589,15.5684,56000.0
2014-12-23 11:35:00,16.42,16.43,16.41,16.42,56800.0,15.5589,15.5684,15.5495,15.5589,56800.0
2014-12-23 11:40:00,16.43,16.43,16.42,16.43,52800.0,15.5684,15.5684,15.5589,15.5684,52800.0
2014-12-23 11:45:00,16.43,16.43,16.43,16.43,21600.0,15.5684,15.5684,15.5684,15.5684,21600.0
2014-12-23 11:50:00,16.43,16.43,16.41,16.41,32800.0,15.5684,15.5684,15.5495,15.5495,32800.0
2014-12-23 11:55:00,16.41,16.42,16.41,16.41,50400.0,15.5495,15.5589,15.5495,15.5495,50400.0
2014-12-23 12:00:00,16.41,16.42,16.4,16.41,76800.0,15.5495,15.5589,15.54,15.5495,76800.0
2014-12-23 12:05:00,16.4,16.41,16.4,16.41,39200.0,15.54,15.5495,15.54,15.5495,39200.0
2014-12-23 12:10:00,16.41,16.41,16.4,16.4,144800.0,15.5495,15.5495,15.54,15.54,144800.0
2014-12-23 12:15:00,16.41,16.43,16.41,16.43,41600.0,15.5495,15.5684,15.5495,15.5684,41600.0
2014-12-23 12:20:00,16.43,16.43,16.41,16.42,49600.0,15.5684,15.5684,15.5495,15.5589,49600.0
2014-12-23 12:25:00,16.41,16.42,16.41,16.41,44800.0,15.5495,15.5589,15.5495,15.5495,44800.0
2014-12-23 12:30:00,16.42,16.42,16.4,16.41,44000.0,15.5589,15.5589,15.54,15.5495,44000.0
2014-12-23 12:35:00,16.41,16.43,16.41,16.43,48800.0,15.5495,15.5684,15.5495,15.5684,48800.0
2014-12-23 12:40:00,16.42,16.42,16.42,16.42,51200.0,15.5589,15.5589,15.5589,15.5589,51200.0
2014-12-23 12:45:00,16.42,16.44,16.42,16.43,46400.0,15.5589,15.5779,15.5589,15.5684,46400.0
2014-12-23 12:50:00,16.43,16.43,16.43,16.43,64800.0,15.5684,15.5684,15.5684,15.5684,64800.0
2014-12-23 12:55:00,16.43,16.43,16.43,16.43,8800.0,15.5684,15.5684,15.5684,15.5684,8800.0
2014-12-23 13:00:00,16.43,16.43,16.42,16.43,60000.0,15.5684,15.5684,15.5589,15.5684,60000.0
2014-12-23 13:05:00,16.43,16.44,16.43,16.43,100000.0,15.5684,15.5779,15.5684,15.5684,100000.0
2014-12-23 13:10:00,16.43,16.45,16.43,16.45,44800.0,15.5684,15.5874,15.5684,15.5874,44800.0
2014-12-23 13:15:00,16.45,16.45,16.45,16.45,56800.0,15.5874,15.5874,15.5874,15.5874,56800.0
2014-12-23 13:20:00,16.45,16.45,16.44,16.44,39200.0,15.5874,15.5874,15.5779,15.5779,39200.0
2014-12-23 13:25:00,16.44,16.45,16.44,16.44,47200.0,15.5779,15.5874,15.5779,15.5779,47200.0
2014-12-23 13:30:00,16.44,16.44,16.43,16.43,35200.0,15.5779,15.5779,15.5684,15.5684,35200.0
2014-12-23 13:35:00,16.44,16.44,16.43,16.43,46400.0,15.5779,15.5779,15.5684,15.5684,46400.0
2014-12-23 13:40:00,16.43,16.45,16.43,16.45,21600.0,15.5684,15.5874,15.5684,15.5874,21600.0
2014-12-23 13:45:00,16.45,16.45,16.45,16.45,40000.0,15.5874,15.5874,15.5874,15.5874,40000.0
2014-12-23 13:50:00,16.45,16.45,16.45,16.45,51200.0,15.5874,15.5874,15.5874,15.5874,51200.0
2014-12-23 13:55:00,16.45,16.45,16.44,16.44,102400.0,15.5874,15.5874,15.5779,15.5779,102400.0
2014-12-23 14:00:00,16.44,16.44,16.43,16.43,45600.0,15.5779,15.5779,15.5684,15.5684,45600.0
2014-12-23 14:05:00,16.43,16.43,16.42,16.43,61600.0,15.5684,15.5684,15.5589,15.5684,61600.0
2014-12-23 14:10:00,16.43,16.45,16.43,16.44,96800.0,15.5684,15.5874,15.5684,15.5779,96800.0
2014-12-23 14:15:00,16.44,16.44,16.43,16.43,32800.0,15.5779,15.5779,15.5684,15.5684,32800.0
2014-12-23 14:20:00,16.43,16.44,16.43,16.44,50400.0,15.5684,15.5779,15.5684,15.5779,50400.0
2014-12-23 14:25:00,16.44,16.45,16.44,16.45,48000.0,15.5779,15.5874,15.5779,15.5874,48000.0
2014-12-23 14:30:00,16.45,16.46,16.45,16.45,159200.0,15.5874,15.5968,15.5874,15.5874,159200.0
2014-12-23 14:35:00,16.45,16.47,16.45,16.46,92800.0,15.5874,15.6063,15.5874,15.5968,92800.0
2014-12-23 14:40:00,16.46,16.47,16.46,16.47,145600.0,15.5968,15.6063,15.5968,15.6063,145600.0
2014-12-23 14:45:00,16.47,16.47,16.47,16.47,73600.0,15.6063,15.6063,15.6063,15.6063,73600.0
2014-12-23 14:50:00,16.47,16.47,16.46,16.47,156800.0,15.6063,15.6063,15.5968,15.6063,156800.0
2014-12-23 14:55:00,16.46,16.46,16.44,16.45,108800.0,15.5968,15.5968,15.5779,15.5874,108800.0
2014-12-23 15:00:00,16.45,16.46,16.45,16.45,88800.0,15.5874,15.5968,15.5874,15.5874,88800.0
2014-12-23 15:05:00,16.46,16.46,16.45,16.45,160000.0,15.5968,15.5968,15.5874,15.5874,160000.0
2014-12-23 15:10:00,16.46,16.46,16.45,16.45,120000.0,15.5968,15.5968,15.5874,15.5874,120000.0
2014-12-23 15:15:00,16.45,16.46,16.45,16.45,91200.0,15.5874,15.5968,15.5874,15.5874,91200.0
2014-12-23 15:20:00,16.45,16.45,16.41,16.42,162400.0,15.5874,15.5874,15.5495,15.5589,162400.0
2014-12-23 15:25:00,16.42,16.43,16.41,16.42,145600.0,15.5589,15.5684,15.5495,15.5589,145600.0
2014-12-23 15:30:00,16.42,16.42,16.41,16.42,169600.0,15.5589,15.5589,15.5495,15.5589,169600.0
2014-12-23 15:35:00,16.42,16.43,16.42,16.43,180000.0,15.5589,15.5684,15.5589,15.5684,180000.0
2014-12-23 15:40:00,16.43,16.43,16.42,16.43,233600.0,15.5684,15.5684,15.5589,15.5684,233600.0
2014-12-23 15:45:00,16.43,16.43,16.42,16.43,283200.0,15.5684,15.5684,15.5589,15.5684,283200.0
2014-12-23 15:50:00,16.43,16.43,16.42,16.43,188800.0,15.5684,15.5684,15.5589,15.5684,188800.0
2014-12-23 15:55:00,16.43,16.44,16.39,16.4,657600.0,15.5684,15.5779,15.5305,15.54,657600.0
2014-12-24 09:30:00,16.44,16.45,16.43,16.45,205600.0,15.5779,15.5874,15.5684,15.5874,205600.0
2014-12-24 09:35:00,16.45,16.46,16.43,16.44,125600.0,15.5874,15.5968,15.5684,15.5779,125600.0
2014-12-24 09:40:00,16.45,16.45,16.42,16.43,254400.0,15.5874,15.5874,15.5589,15.5684,254400.0
2014-12-24 09:45:00,16.42,16.44,16.42,16.44,181600.0,15.5589,15.5779,15.5589,15.5779,181600.0
2014-12-24 09:50:00,16.44,16.46,16.44,16.45,162400.0,15.5779,15.5968,15.5779,15.5874,162400.0
2014-12-24 09:55:00,16.45,16.45,16.42,16.44,228800.0,15.5874,15.5874,15.5589,15.5779,228800.0
2014-12-24 10:00:00,16.44,16.45,16.43,16.44,118400.0,15.5779,15.5874,15.5684,15.5779,118400.0
2014-12-24 10:05:00,16.44,16.45,16.43,16.43,61600.0,15.5779,15.5874,15.5684,15.5684,61600.0
2014-12-24 10:10:00,16.43,16.44,16.43,16.43,50400.0,15.5684,15.5779,15.5684,15.5684,50400.0
2014-12-24 10:15:00,16.43,16.45,16.43,16.44,134400.0,15.5684,15.5874,15.5684,15.5779,134400.0
2014-12-24 10:20:00,16.45,16.45,16.45,16.45,83200.0,15.5874,15.5874,15.5874,15.5874,83200.0
2014-12-24 10:25:00,16.45,16.46,16.45,16.46,114400.0,15.5874,15.5968,15.5874,15.5968,114400.0
2014-12-24 10:30:00,16.45,16.45,16.45,16.45,42400.0,15.5874,15.5874,15.5874,15.5874,42400.0
2014-12-24 10:35:00,16.45,16.46,16.45,16.46,92800.0,15.5874,15.5968,15.5874,15.5968,92800.0
2014-12-24 10:40:00,16.46,16.46,16.46,16.46,136000.0,15.5968,15.5968,15.5968,15.5968,136000.0
2014-12-24 10:45:00,16.46,16.46,16.45,16.45,166400.0,15.5968,15.5968,15.5874,15.5874,166400.0
2014-12-24 10:50:00,16.45,16.47,16.45,16.46,109600.0,15.5874,15.6063,15.5874,15.5968,109600.0
2014-12-24 10:55:00,16.46,16.46,16.46,16.46,57600.0,15.5968,15.5968,15.5968,15.5968,57600.0
2014-12-24 11:00:00,16.46,16.48,16.46,16.48,499200.0,15.5968,15.6158,15.5968,15.6158,499200.0
2014-12-24 11:05:00,16.48,16.48,16.47,16.48,33600.0,15.6158,15.6158,15.6063,15.6158,33600.0
2014-12-24 11:10:00,16.48,16.48,16.47,16.47,152800.0,15.6158,15.6158,15.6063,15.6063,152800.0
2014-12-24 11:15:00,16.47,16.48,16.47,16.48,132800.0,15.6063,15.6158,15.6063,15.6158,132800.0
2014-12-24 11:20:00,16.48,16.48,16.48,16.48,138400.0,15.6158,15.6158,15.6158,15.6158,138400.0
2014-12-24 11:25:00,16.48,16.48,16.48,16.48,19200.0,15.6158,15.6158,15.6158,15.6158,19200.0
2014-12-24 11:30:00,16.48,16.48,16.47,16.47,98400.0,15.6158,15.6158,15.6063,15.6063,98400.0
2014-12-24 11:35:00,16.48,16.48,16.46,16.47,81600.0,15.6158,15.6158,15.5968,15.6063,81600.0
2014-12-24 11:40:00,16.47,16.47,16.46,16.47,45600.0,15.6063,15.6063,15.5968,15.6063,45600.0
2014-12-24 11:45:00,16.47,16.47,16.46,16.47,27200.0,15.6063,15.6063,15.5968,15.6063,27200.0
2014-12-24 11:50:00,16.47,16.47,16.46,16.47,60800.0,15.6063,15.6063,15.5968,15.6063,60800.0
2014-12-24 11:55:00,16.47,16.48,16.47,16.47,25600.0,15.6063,15.6158,15.6063,15.6063,25600.0
2014-12-24 12:00:00,16.47,16.47,16.46,16.47,51200.0,15.6063,15.6063,15.5968,15.6063,51200.0
2014-12-24 12:05:00,16.47,16.48,16.47,16.47,55200.0,15.6063,15.6158,15.6063,15.6063,55200.0
2014-12-24 12:10:00,16.47,16.48,16.47,16.48,72800.0,15.6063,15.6158,15.6063,15.6158,72800.0
2014-12-24 12:15:00,16.48,16.48,16.47,16.48,229600.0,15.6158,15.6158,15.6063,15.6158,229600.0
2014-12-24 12:20:00,16.48,16.48,16.47,16.47,70400.0,15.6158,15.6158,15.6063,15.6063,70400.0
2014-12-24 12:25:00,16.47,16.48,16.47,16.47,99200.0,15.6063,15.6158,15.6063,15.6063,99200.0
2014-12-24 12:30:00,16.47,16.48,16.47,16.48,25600.0,15.6063,15.6158,15.6063,15.6158,25600.0
2014-12-24 12:35:00,16.47,16.47,16.45,16.46,75200.0,15.6063,15.6063,15.5874,15.5968,75200.0
2014-12-24 12:40:00,16.46,16.46,16.45,16.45,143200.0,15.5968,15.5968,15.5874,15.5874,143200.0
2014-12-24 12:45:00,16.45,16.46,16.45,16.45,77600.0,15.5874,15.5968,15.5874,15.5874,77600.0
2014-12-24 12:50:00,16.45,16.46,16.45,16.45,93600.0,15.5874,15.5968,15.5874,15.5874,93600.0
2014-12-24 12:55:00,16.44,16.45,16.4,16.4,528000.0,15.5779,15.5874,15.54,15.54,528000.0
2014-12-26 09:30:00,16.48,16.5,16.47,16.49,184800.0,15.6158,15.6347,15.6063,15.6253,184800.0
2014-12-26 09:35:00,16.49,16.52,16.49,16.51,268800.0,15.6253,15.6537,15.6253,15.6442,268800.0
2014-12-26 09:40:00,16.5,16.51,16.5,16.5,168000.0,15.6347,15.6442,15.6347,15.6347,168000.0
2014-12-26 09:45:00,16.51,16.53,16.5,16.53,113600.0,15.6442,15.6632,15.6347,15.6632,113600.0
2014-12-26 09:50:00,16.53,16.55,16.53,16.54,136800.0,15.6632,15.6821,15.6632,15.6726,136800.0
2014-12-26 09:55:00,16.54,16.54,16.53,16.53,149600.0,15.6726,15.6726,15.6632,15.6632,149600.0
2014-12-26 10:00:00,16.54,16.55,16.54,16.54,57600.0,15.6726,15.6821,15.6726,15.6726,57600.0
2014-12-26 10:05:00,16.54,16.55,16.53,16.53,36800.0,15.6726,15.6821,15.6632,15.6632,36800.0
2014-12-26 10:10:00,16.53,16.54,16.52,16.53,54400.0,15.6632,15.6726,15.6537,15.6632,54400.0
2014-12-26 10:15:00,16.53,16.53,16.51,16.52,74400.0,15.6632,15.6632,15.6442,15.6537,74400.0
2014-12-26 10:20:00,16.52,16.53,16.52,16.52,36800.0,15.6537,15.6632,15.6537,15.6537,36800.0
2014-12-26 10:25:00,16.52,16.53,16.52,16.52,104000.0,15.6537,15.6632,15.6537,15.6537,104000.0
2014-12-26 10:30:00,16.52,16.52,16.52,16.52,25600.0,15.6537,15.6537,15.6537,15.6537,25600.0
2014-12-26 10:35:00,16.52,16.52,16.52,16.52,25600.0,15.6537,15.6537,15.6537,15.6537,25600.0
2014-12-26 10:40:00,16.52,16.53,16.51,16.53,137600.0,15.6537,15.6632,15.6442,15.6632,137600.0
2014-12-26 10:45:00,16.53,16.53,16.52,16.53,120800.0,15.6632,15.6632,15.6537,15.6632,120800.0
2014-12-26 10:50:00,16.53,16.53,16.53,16.53,68800.0,15.6632,15.6632,15.6632,15.6632,68800.0
2014-12-26 10:55:00,16.53,16.53,16.52,16.53,28000.0,15.6632,15.6632,15.6537,15.6632,28000.0
2014-12-26 11:00:00,16.53,16.54,16.53,16.53,76000.0,15.6632,15.6726,15.6632,15.6632,76000.0
2014-12-26 11:05:00,16.53,16.54,16.53,16.53,103200.0,15.6632,15.6726,15.6632,15.6632,103200.0
2014-12-26 11:10:00,16.53,16.53,16.52,16.53,63200.0,15.6632,15.6632,15.6537,15.6632,63200.0
2014-12-26 11:15:00,16.52,16.53,16.52,16.53,19200.0,15.6537,15.6632,15.6537,15.6632,19200.0
2014-12-26 11:20:00,16.52,16.53,16.52,16.53,72000.0,15.6537,15.6632,15.6537,15.6632,72000.0
2014-12-26 11:25:00,16.53,16.53,16.52,16.52,26400.0,15.6632,15.6632,15.6537,15.6537,26400.0
2014-12-26 11:30:00,16.52,16.53,16.52,16.53,49600.0,15.6537,15.6632,15.6537,15.6632,49600.0
2014-12-26 11:35:00,16.53,16.53,16.53,16.53,25600.0,15.6632,15.6632,15.6632,15.6632,25600.0
2014-12-26 11:40:00,16.53,16.53,16.52,16.52,27200.0,15.6632,15.6632,15.6537,15.6537,27200.0
2014-12-26 11:45:00,16.53,16.53,16.53,16.53,28800.0,15.6632,15.6632,15.6632,15.6632,28800.0
2014-12-26 11:50:00,16.53,16.53,16.53,16.53,23200.0,15.6632,15.6632,15.6632,15.6632,23200.0
2014-12-26 11:55:00,16.53,16.53,16.53,16.53,17600.0,15.6632,15.6632,15.6632,15.6632,17600.0
2014-12-26 12:00:00,16.53,16.53,16.52,16.52,32000.0,15.6632,15.6632,15.6537,15.6537,32000.0
2014-12-26 12:05:00,16.52,16.52,16.51,16.52,51200.0,15.6537,15.6537,15.6442,15.6537,51200.0
2014-12-26 12:10:00,16.52,16.52,16.5,16.51,124800.0,15.6537,15.6537,15.6347,15.6442,124800.0
2014-12-26 12:15:00,16.51,16.52,16.51,16.52,12000.0,15.6442,15.6537,15.6442,15.6537,12000.0
2014-12-26 12:20:00,16.52,16.53,16.52,16.52,51200.0,15.6537,15.6632,15.6537,15.6537,51200.0
2014-12-26 12:25:00,16.53,16.53,16.51,16.52,20000.0,15.6632,15.6632,15.6442,15.6537,20000.0
2014-12-26 12:30:00,16.52,16.52,16.52,16.52,17600.0,15.6537,15.6537,15.6537,15.6537,17600.0
2014-12-26 12:35:00,16.52,16.52,16.52,16.52,21600.0,15.6537,15.6537,15.6537,15.6537,21600.0
2014-12-26 12:40:00,16.52,16.52,16.51,16.51,16800.0,15.6537,15.6537,15.6442,15.6442,16800.0
2014-12-26 12:45:00,16.52,16.52,16.52,16.52,4000.0,15.6537,15.6537,15.6537,15.6537,4000.0
2014-12-26 12:50:00,16.52,16.53,16.52,16.52,44000.0,15.6537,15.6632,15.6537,15.6537,44000.0
2014-12-26 12:55:00,16.53,16.53,16.53,16.53,12000.0,15.6632,15.6632,15.6632,15.6632,12000.0
2014-12-26 13:00:00,16.53,16.54,16.53,16.53,96000.0,15.6632,15.6726,15.6632,15.6632,96000.0
2014-12-26 13:05:00,16.53,16.54,16.53,16.53,56000.0,15.6632,15.6726,15.6632,15.6632,56000.0
2014-12-26 13:10:00,16.54,16.54,16.53,16.53,21600.0,15.6726,15.6726,15.6632,15.6632,21600.0
2014-12-26 13:15:00,16.54,16.54,16.54,16.54,19200.0,15.6726,15.6726,15.6726,15.6726,19200.0
2014-12-26 13:20:00,16.54,16.55,16.54,16.55,208000.0,15.6726,15.6821,15.6726,15.6821,208000.0
2014-12-26 13:25:00,16.55,16.55,16.54,16.54,38400.0,15.6821,15.6821,15.6726,15.6726,38400.0
2014-12-26 13:30:00,16.54,16.54,16.54,16.54,23200.0,15.6726,15.6726,15.6726,15.6726,23200.0
2014-12-26 13:35:00,16.54,16.55,16.54,16.54,13600.0,15.6726,15.6821,15.6726,15.6726,13600.0
2014-12-26 13:40:00,16.54,16.55,16.54,16.54,9600.0,15.6726,15.6821,15.6726,15.6726,9600.0
2014-12-26 13:45:00,16.54,16.54,16.54,16.54,5600.0,15.6726,15.6726,15.6726,15.6726,5600.0
2014-12-26 13:50:00,16.55,16.55,16.54,16.55,48000.0,15.6821,15.6821,15.6726,15.6821,48000.0
2014-12-26 13:55:00,16.55,16.55,16.55,16.55,6400.0,15.6821,15.6821,15.6821,15.6821,6400.0
2014-12-26 14:00:00,16.55,16.56,16.55,16.55,86400.0,15.6821,15.6916,15.6821,15.6821,86400.0
2014-12-26 14:05:00,16.55,16.57,16.55,16.56,83200.0,15.6821,15.7011,15.6821,15.6916,83200.0
2014-12-26 14:10:00,16.55,16.56,16.55,16.55,56800.0,15.6821,15.6916,15.6821,15.6821,56800.0
2014-12-26 14:15:00,16.55,16.55,16.54,16.54,47200.0,15.6821,15.6821,15.6726,15.6726,47200.0
2014-12-26 14:20:00,16.54,16.55,16.54,16.55,10400.0,15.6726,15.6821,15.6726,15.6821,10400.0
2014-12-26 14:25:00,16.54,16.55,16.54,16.54,29600.0,15.6726,15.6821,15.6726,15.6726,29600.0
2014-12-26 14:30:00,16.54,16.55,16.54,16.55,13600.0,15.6726,15.6821,15.6726,15.6821,13600.0
2014-12-26 14:35:00,16.55,16.56,16.55,16.55,12800.0,15.6821,15.6916,15.6821,15.6821,12800.0
2014-12-26 14:40:00,16.55,16.56,16.55,16.55,48000.0,15.6821,15.6916,15.6821,15.6821,48000.0
2014-12-26 14:45:00,16.55,16.55,16.55,16.55,40800.0,15.6821,15.6821,15.6821,15.6821,40800.0
2014-12-26 14:50:00,16.55,16.56,16.55,16.56,15200.0,15.6821,15.6916,15.6821,15.6916,15200.0
2014-12-26 14:55:00,16.56,16.56,16.55,16.56,56000.0,15.6916,15.6916,15.6821,15.6916,56000.0
2014-12-26 15:00:00,16.56,16.56,16.56,16.56,27200.0,15.6916,15.6916,15.6916,15.6916,27200.0
2014-12-26 15:05:00,16.56,16.56,16.55,16.55,90400.0,15.6916,15.6916,15.6821,15.6821,90400.0
2014-12-26 15:10:00,16.55,16.56,16.55,16.56,168000.0,15.6821,15.6916,15.6821,15.6916,168000.0
2014-12-26 15:15:00,16.56,16.56,16.55,16.56,9600.0,15.6916,15.6916,15.6821,15.6916,9600.0
2014-12-26 15:20:00,16.56,16.56,16.55,16.55,72800.0,15.6916,15.6916,15.6821,15.6821,72800.0
2014-12-26 15:25:00,16.55,16.55,16.55,16.55,35200.0,15.6821,15.6821,15.6821,15.6821,35200.0
2014-12-26 15:30:00,16.55,16.55,16.54,16.54,83200.0,15.6821,15.6821,15.6726,15.6726,83200.0
2014-12-26 15:35:00,16.54,16.54,16.54,16.54,32000.0,15.6726,15.6726,15.6726,15.6726,32000.0
2014-12-26 15:40:00,16.54,16.54,16.53,16.53,116800.0,15.6726,15.6726,15.6632,15.6632,116800.0
2014-12-26 15:45:00,16.53,16.54,16.53,16.53,122400.0,15.6632,15.6726,15.6632,15.6632,122400.0
2014-12-26 15:50:00,16.53,16.53,16.51,16.51,108000.0,15.6632,15.6632,15.6442,15.6442,108000.0
2014-12-26 15:55:00,16.5,16.52,16.49,16.5,263200.0,15.6347,15.6537,15.6253,15.6347,263200.0
2014-12-29 09:30:00,16.46,16.5,16.46,16.48,383200.0,15.5968,15.6347,15.5968,15.6158,383200.0
2014-12-29 09:35:00,16.49,16.51,16.48,16.5,274400.0,15.6253,15.6442,15.6158,15.6347,274400.0
2014-12-29 09:40:00,16.5,16.54,16.5,16.54,101600.0,15.6347,15.6726,15.6347,15.6726,101600.0
2014-12-29 09:45:00,16.54,16.55,16.52,16.54,186400.0,15.6726,15.6821,15.6537,15.6726,186400.0
2014-12-29 09:50:00,16.55,16.56,16.54,16.55,159200.0,15.6821,15.6916,15.6726,15.6821,159200.0
2014-12-29 09:55:00,16.54,16.55,16.54,16.55,148000.0,15.6726,15.6821,15.6726,15.6821,148000.0
2014-12-29 10:00:00,16.55,16.55,16.53,16.54,80000.0,15.6821,15.6821,15.6632,15.6726,80000.0
2014-12-29 10:05:00,16.55,16.57,16.54,16.56,182400.0,15.6821,15.7011,15.6726,15.6916,182400.0
2014-12-29 10:10:00,16.56,16.56,16.55,16.56,62400.0,15.6916,15.6916,15.6821,15.6916,62400.0
2014-12-29 10:15:00,16.57,16.57,16.55,16.56,253600.0,15.7011,15.7011,15.6821,15.6916,253600.0
2014-12-29 10:20:00,16.56,16.56,16.54,16.54,85600.0,15.6916,15.6916,15.6726,15.6726,85600.0
2014-12-29 10:25:00,16.55,16.55,16.54,16.55,22400.0,15.6821,15.6821,15.6726,15.6821,22400.0
2014-12-29 10:30:00,16.55,16.56,16.54,16.56,24000.0,15.6821,15.6916,15.6726,15.6916,24000.0
2014-12-29 10:35:00,16.57,16.58,16.56,16.57,199200.0,15.7011,15.7106,15.6916,15.7011,199200.0
2014-12-29 10:40:00,16.56,16.57,16.56,16.56,33600.0,15.6916,15.7011,15.6916,15.6916,33600.0
2014-12-29 10:45:00,16.56,16.57,16.56,16.57,29600.0,15.6916,15.7011,15.6916,15.7011,29600.0
2014-12-29 10:50:00,16.56,16.57,16.56,16.57,47200.0,15.6916,15.7011,15.6916,15.7011,47200.0
2014-12-29 10:55:00,16.57,16.57,16.57,16.57,12000.0,15.7011,15.7011,15.7011,15.7011,12000.0
2014-12-29 11:00:00,16.57,16.57,16.56,16.56,39200.0,15.7011,15.7011,15.6916,15.6916,39200.0
2014-12-29 11:05:00,16.56,16.57,16.56,16.57,32000.0,15.6916,15.7011,15.6916,15.7011,32000.0
2014-12-29 11:10:00,16.57,16.58,16.57,16.57,19200.0,15.7011,15.7106,15.7011,15.7011,19200.0
2014-12-29 11:15:00,16.57,16.57,16.56,16.56,26400.0,15.7011,15.7011,15.6916,15.6916,26400.0
2014-12-29 11:20:00,16.56,16.57,16.56,16.57,28000.0,15.6916,15.7011,15.6916,15.7011,28000.0
2014-12-29 11:25:00,16.56,16.57,16.56,16.57,8000.0,15.6916,15.7011,15.6916,15.7011,8000.0
2014-12-29 11:30:00,16.57,16.57,16.56,16.57,56800.0,15.7011,15.7011,15.6916,15.7011,56800.0
2014-12-29 11:35:00,16.57,16.58,16.57,16.57,69600.0,15.7011,15.7106,15.7011,15.7011,69600.0
2014-12-29 11:40:00,16.57,16.57,16.56,16.57,10400.0,15.7011,15.7011,15.6916,15.7011,10400.0
2014-12-29 11:45:00,16.57,16.58,16.57,16.58,76000.0,15.7011,15.7106,15.7011,15.7106,76000.0
2014-12-29 11:50:00,16.58,16.58,16.57,16.57,26400.0,15.7106,15.7106,15.7011,15.7011,26400.0
2014-12-29 11:55:00,16.57,16.57,16.56,16.56,45600.0,15.7011,15.7011,15.6916,15.6916,45600.0
2014-12-29 12:00:00,16.57,16.58,16.56,16.57,40800.0,15.7011,15.7106,15.6916,15.7011,40800.0
2014-12-29 12:05:00,16.57,16.57,16.55,16.56,73600.0,15.7011,15.7011,15.6821,15.6916,73600.0
2014-12-29 12:10:00,16.56,16.56,16.55,16.55,22400.0,15.6916,15.6916,15.6821,15.6821,22400.0
2014-12-29 12:15:00,16.55,16.56,16.54,16.55,76000.0,15.6821,15.6916,15.6726,15.6821,76000.0
2014-12-29 12:20:00,16.55,16.55,16.55,16.55,35200.0,15.6821,15.6821,15.6821,15.6821,35200.0
2014-12-29 12:25:00,16.55,16.55,16.54,16.54,21600.0,15.6821,15.6821,15.6726,15.6726,21600.0
2014-12-29 12:30:00,16.54,16.55,16.54,16.54,101600.0,15.6726,15.6821,15.6726,15.6726,101600.0
2014-12-29 12:35:00,16.54,16.56,16.54,16.55,24000.0,15.6726,15.6916,15.6726,15.6821,24000.0
2014-12-29 12:40:00,16.55,16.56,16.55,16.55,68800.0,15.6821,15.6916,15.6821,15.6821,68800.0
2014-12-29 12:45:00,16.55,16.56,16.55,16.55,12800.0,15.6821,15.6916,15.6821,15.6821,12800.0
2014-12-29 12:50:00,16.55,16.55,16.54,16.54,40000.0,15.6821,15.6821,15.6726,15.6726,40000.0
2014-12-29 12:55:00,16.54,16.54,16.53,16.53,145600.0,15.6726,15.6726,15.6632,15.6632,145600.0
2014-12-29 13:00:00,16.53,16.53,16.52,16.53,72800.0,15.6632,15.6632,15.6537,15.6632,72800.0
2014-12-29 13:05:00,16.53,16.53,16.52,16.53,56000.0,15.6632,15.6632,15.6537,15.6632,56000.0
2014-12-29 13:10:00,16.53,16.53,16.52,16.53,63200.0,15.6632,15.6632,15.6537,15.6632,63200.0
2014-12-29 13:15:00,16.54,16.55,16.54,16.55,85600.0,15.6726,15.6821,15.6726,15.6821,85600.0
2014-12-29 13:20:00,16.55,16.56,16.55,16.56,46400.0,15.6821,15.6916,15.6821,15.6916,46400.0
2014-12-29 13:25:00,16.56,16.56,16.55,16.55,47200.0,15.6916,15.6916,15.6821,15.6821,47200.0
2014-12-29 13:30:00,16.55,16.55,16.55,16.55,68000.0,15.6821,15.6821,15.6821,15.6821,68000.0
2014-12-29 13:35:00,16.55,16.55,16.54,16.55,37600.0,15.6821,15.6821,15.6726,15.6821,37600.0
2014-12-29 13:40:00,16.55,16.55,16.54,16.55,19200.0,15.6821,15.6821,15.6726,15.6821,19200.0
2014-12-29 13:45:00,16.54,16.54,16.54,16.54,94400.0,15.6726,15.6726,15.6726,15.6726,94400.0
2014-12-29 13:50:00,16.54,16.54,16.53,16.54,54400.0,15.6726,15.6726,15.6632,15.6726,54400.0
2014-12-29 13:55:00,16.53,16.54,16.53,16.54,32800.0,15.6632,15.6726,15.6632,15.6726,32800.0
2014-12-29 14:00:00,16.54,16.54,16.53,16.54,24800.0,15.6726,15.6726,15.6632,15.6726,24800.0
2014-12-29 14:05:00,16.54,16.54,16.54,16.54,64000.0,15.6726,15.6726,15.6726,15.6726,64000.0
2014-12-29 14:10:00,16.54,16.54,16.54,16.54,238400.0,15.6726,15.6726,15.6726,15.6726,238400.0
2014-12-29 14:15:00,16.54,16.55,16.53,16.54,488000.0,15.6726,15.6821,15.6632,15.6726,488000.0
2014-12-29 14:20:00,16.54,16.56,16.53,16.55,67200.0,15.6726,15.6916,15.6632,15.6821,67200.0
2014-12-29 14:25:00,16.56,16.56,16.55,16.55,55200.0,15.6916,15.6916,15.6821,15.6821,55200.0
2014-12-29 14:30:00,16.56,16.56,16.55,16.55,19200.0,15.6916,15.6916,15.6821,15.6821,19200.0
2014-12-29 14:35:00,16.55,16.55,16.55,16.55,15200.0,15.6821,15.6821,15.6821,15.6821,15200.0
2014-12-29 14:40:00,16.55,16.55,16.54,16.55,23200.0,15.6821,15.6821,15.6726,15.6821,23200.0
2014-12-29 14:45:00,16.55,16.56,16.55,16.55,108000.0,15.6821,15.6916,15.6821,15.6821,108000.0
2014-12-29 14:50:00,16.55,16.55,16.54,16.55,77600.0,15.6821,15.6821,15.6726,15.6821,77600.0
2014-12-29 14:55:00,16.55,16.56,16.55,16.56,28000.0,15.6821,15.6916,15.6821,15.6916,28000.0
2014-12-29 15:00:00,16.56,16.56,16.55,16.56,22400.0,15.6916,15.6916,15.6821,15.6916,22400.0
2014-12-29 15:05:00,16.56,16.57,16.55,16.57,60800.0,15.6916,15.7011,15.6821,15.7011,60800.0
2014-12-29 15:10:00,16.56,16.56,16.56,16.56,9600.0,15.6916,15.6916,15.6916,15.6916,9600.0
2014-12-29 15:15:00,16.55,16.57,16.55,16.56,36000.0,15.6821,15.7011,15.6821,15.6916,36000.0
2014-12-29 15:20:00,16.57,16.57,16.56,16.56,70400.0,15.7011,15.7011,15.6916,15.6916,70400.0
2014-12-29 15:25:00,16.57,16.57,16.55,16.56,33600.0,15.7011,15.7011,15.6821,15.6916,33600.0
2014-12-29 15:30:00,16.56,16.56,16.55,16.55,43200.0,15.6916,15.6916,15.6821,15.6821,43200.0
2014-12-29 15:35:00,16.55,16.55,16.55,16.55,60800.0,15.6821,15.6821,15.6821,15.6821,60800.0
2014-12-29 15:40:00,16.55,16.57,16.55,16.57,112800.0,15.6821,15.7011,15.6821,15.7011,112800.0
2014-12-29 15:45:00,16.57,16.57,16.56,16.56,185600.0,15.7011,15.7011,15.6916,15.6916,185600.0
2014-12-29 15:50:00,16.56,16.56,16.55,16.56,236000.0,15.6916,15.6916,15.6821,15.6916,236000.0
2014-12-29 15:55:00,16.56,16.56,16.52,16.54,605600.0,15.6916,15.6916,15.6537,15.6726,605600.0
2014-12-30 09:30:00,16.45,16.47,16.44,16.46,895200.0,15.5874,15.6063,15.5779,15.5968,895200.0
2014-12-30 09:35:00,16.46,16.48,16.46,16.47,233600.0,15.5968,15.6158,15.5968,15.6063,233600.0
2014-12-30 09:40:00,16.47,16.48,16.46,16.47,86400.0,15.6063,15.6158,15.5968,15.6063,86400.0
2014-12-30 09:45:00,16.47,16.48,16.46,16.47,184800.0,15.6063,15.6158,15.5968,15.6063,184800.0
2014-12-30 09:50:00,16.47,16.48,16.46,16.48,152000.0,15.6063,15.6158,15.5968,15.6158,152000.0
2014-12-30 09:55:00,16.47,16.48,16.43,16.45,279200.0,15.6063,15.6158,15.5684,15.5874,279200.0
2014-12-30 10:00:00,16.45,16.45,16.41,16.43,522400.0,15.5874,15.5874,15.5495,15.5684,522400.0
2014-12-30 10:05:00,16.43,16.43,16.39,16.42,298400.0,15.5684,15.5684,15.5305,15.5589,298400.0
2014-12-30 10:10:00,16.43,16.43,16.41,16.42,76000.0,15.5684,15.5684,15.5495,15.5589,76000.0
2014-12-30 10:15:00,16.42,16.44,16.42,16.44,84000.0,15.5589,15.5779,15.5589,15.5779,84000.0
2014-12-30 10:20:00,16.43,16.43,16.42,16.43,50400.0,15.5684,15.5684,15.5589,15.5684,50400.0
2014-12-30 10:25:00,16.43,16.45,16.42,16.42,82400.0,15.5684,15.5874,15.5589,15.5589,82400.0
2014-12-30 10:30:00,16.42,16.42,16.41,16.42,54400.0,15.5589,15.5589,15.5495,15.5589,54400.0
2014-12-30 10:35:00,16.41,16.42,16.41,16.41,93600.0,15.5495,15.5589,15.5495,15.5495,93600.0
2014-12-30 10:40:00,16.41,16.42,16.41,16.42,236000.0,15.5495,15.5589,15.5495,15.5589,236000.0
2014-12-30 10:45:00,16.42,16.43,16.42,16.43,114400.0,15.5589,15.5684,15.5589,15.5684,114400.0
2014-12-30 10:50:00,16.43,16.44,16.43,16.44,28800.0,15.5684,15.5779,15.5684,15.5779,28800.0
2014-12-30 10:55:00,16.44,16.46,16.44,16.45,72800.0,15.5779,15.5968,15.5779,15.5874,72800.0
2014-12-30 11:00:00,16.45,16.46,16.45,16.45,47200.0,15.5874,15.5968,15.5874,15.5874,47200.0
2014-12-30 11:05:00,16.44,16.44,16.43,16.44,74400.0,15.5779,15.5779,15.5684,15.5779,74400.0
2014-12-30 11:10:00,16.44,16.44,16.41,16.41,83200.0,15.5779,15.5779,15.5495,15.5495,83200.0
2014-12-30 11:15:00,16.41,16.44,16.41,16.43,72800.0,15.5495,15.5779,15.5495,15.5684,72800.0
2014-12-30 11:20:00,16.44,16.45,16.43,16.44,53600.0,15.5779,15.5874,15.5684,15.5779,53600.0
2014-12-30 11:25:00,16.44,16.45,16.43,16.44,39200.0,15.5779,15.5874,15.5684,15.5779,39200.0
2014-12-30 11:30:00,16.44,16.44,16.42,16.42,56000.0,15.5779,15.5779,15.5589,15.5589,56000.0
2014-12-30 11:35:00,16.43,16.44,16.42,16.44,24800.0,15.5684,15.5779,15.5589,15.5779,24800.0
2014-12-30 11:40:00,16.44,16.44,16.43,16.43,44800.0,15.5779,15.5779,15.5684,15.5684,44800.0
2014-12-30 11:45:00,16.42,16.44,16.42,16.44,32000.0,15.5589,15.5779,15.5589,15.5779,32000.0
2014-12-30 11:50:00,16.43,16.45,16.43,16.44,50400.0,15.5684,15.5874,15.5684,15.5779,50400.0
2014-12-30 11:55:00,16.44,16.44,16.43,16.43,20800.0,15.5779,15.5779,15.5684,15.5684,20800.0
2014-12-30 12:00:00,16.43,16.45,16.43,16.44,18400.0,15.5684,15.5874,15.5684,15.5779,18400.0
2014-12-30 12:05:00,16.44,16.44,16.43,16.43,20800.0,15.5779,15.5779,15.5684,15.5684,20800.0
2014-12-30 12:10:00,16.43,16.44,16.43,16.43,109600.0,15.5684,15.5779,15.5684,15.5684,109600.0
2014-12-30 12:15:00,16.43,16.43,16.42,16.42,92000.0,15.5684,15.5684,15.5589,15.5589,92000.0
2014-12-30 12:20:00,16.42,16.43,16.41,16.42,76000.0,15.5589,15.5684,15.5495,15.5589,76000.0
2014-12-30 12:25:00,16.42,16.43,16.42,16.42,37600.0,15.5589,15.5684,15.5589,15.5589,37600.0
2014-12-30 12:30:00,16.42,16.43,16.42,16.42,102400.0,15.5589,15.5684,15.5589,15.5589,102400.0
2014-12-30 12:35:00,16.42,16.42,16.41,16.42,23200.0,15.5589,15.5589,15.5495,15.5589,23200.0
2014-12-30 12:40:00,16.41,16.41,16.39,16.4,104800.0,15.5495,15.5495,15.5305,15.54,104800.0
2014-12-30 12:45:00,16.4,16.42,16.39,16.42,80800.0,15.54,15.5589,15.5305,15.5589,80800.0
2014-12-30 12:50:00,16.42,16.42,16.41,16.42,90400.0,15.5589,15.5589,15.5495,15.5589,90400.0
2014-12-30 12:55:00,16.42,16.42,16.41,16.41,88000.0,15.5589,15.5589,15.5495,15.5495,88000.0
2014-12-30 13:00:00,16.41,16.41,16.4,16.41,140000.0,15.5495,15.5495,15.54,15.5495,140000.0
2014-12-30 13:05:00,16.41,16.42,16.4,16.42,65600.0,15.5495,15.5589,15.54,15.5589,65600.0
2014-12-30 13:10:00,16.41,16.43,16.41,16.43,103200.0,15.5495,15.5684,15.5495,15.5684,103200.0
2014-12-30 13:15:00,16.43,16.43,16.42,16.42,19200.0,15.5684,15.5684,15.5589,15.5589,19200.0
2014-12-30 13:20:00,16.42,16.42,16.42,16.42,11200.0,15.5589,15.5589,15.5589,15.5589,11200.0
2014-12-30 13:25:00,16.42,16.42,16.4,16.4,27200.0,15.5589,15.5589,15.54,15.54,27200.0
2014-12-30 13:30:00,16.4,16.41,16.4,16.4,49600.0,15.54,15.5495,15.54,15.54,49600.0
2014-12-30 13:35:00,16.4,16.4,16.39,16.39,60800.0,15.54,15.54,15.5305,15.5305,60800.0
2014-12-30 13:40:00,16.39,16.39,16.35,16.36,652000.0,15.5305,15.5305,15.4926,15.5021,652000.0
2014-12-30 13:45:00,16.37,16.38,16.36,16.38,266400.0,15.5116,15.521,15.5021,15.521,266400.0
2014-12-30 13:50:00,16.38,16.38,16.37,16.37,54400.0,15.521,15.521,15.5116,15.5116,54400.0
2014-12-30 13:55:00,16.37,16.37,16.36,16.36,32000.0,15.5116,15.5116,15.5021,15.5021,32000.0
2014-12-30 14:00:00,16.36,16.36,16.35,16.36,139200.0,15.5021,15.5021,15.4926,15.5021,139200.0
2014-12-30 14:05:00,16.36,16.37,16.36,16.37,155200.0,15.5021,15.5116,15.5021,15.5116,155200.0
2014-12-30 14:10:00,16.37,16.37,16.36,16.37,78400.0,15.5116,15.5116,15.5021,15.5116,78400.0
2014-12-30 14:15:00,16.37,16.37,16.35,16.36,72800.0,15.5116,15.5116,15.4926,15.5021,72800.0
2014-12-30 14:20:00,16.37,16.37,16.36,16.36,28800.0,15.5116,15.5116,15.5021,15.5021,28800.0
2014-12-30 14:25:00,16.36,16.37,16.36,16.37,32800.0,15.5021,15.5116,15.5021,15.5116,32800.0
2014-12-30 14:30:00,16.37,16.38,16.37,16.37,27200.0,15.5116,15.521,15.5116,15.5116,27200.0
2014-12-30 14:35:00,16.37,16.4,16.37,16.4,236800.0,15.5116,15.54,15.5116,15.54,236800.0
2014-12-30 14:40:00,16.4,16.4,16.4,16.4,48800.0,15.54,15.54,15.54,15.54,48800.0
2014-12-30 14:45:00,16.39,16.41,16.39,16.4,64000.0,15.5305,15.5495,15.5305,15.54,64000.0
2014-12-30 14:50:00,16.4,16.4,16.4,16.4,43200.0,15.54,15.54,15.54,15.54,43200.0
2014-12-30 14:55:00,16.39,16.4,16.38,16.39,55200.0,15.5305,15.54,15.521,15.5305,55200.0
2014-12-30 15:00:00,16.4,16.4,16.39,16.4,29600.0,15.54,15.54,15.5305,15.54,29600.0
2014-12-30 15:05:00,16.4,16.41,16.4,16.4,100000.0,15.54,15.5495,15.54,15.54,100000.0
2014-12-30 15:10:00,16.4,16.41,16.4,16.4,53600.0,15.54,15.5495,15.54,15.54,53600.0
2014-12-30 15:15:00,16.4,16.4,16.39,16.39,23200.0,15.54,15.54,15.5305,15.5305,23200.0
2014-12-30 15:20:00,16.39,16.4,16.39,16.4,7200.0,15.5305,15.54,15.5305,15.54,7200.0
2014-12-30 15:25:00,16.4,16.4,16.4,16.4,132800.0,15.54,15.54,15.54,15.54,132800.0
2014-12-30 15:30:00,16.4,16.41,16.39,16.41,162400.0,15.54,15.5495,15.5305,15.5495,162400.0
2014-12-30 15:35:00,16.41,16.42,16.41,16.42,134400.0,15.5495,15.5589,15.5495,15.5589,134400.0
2014-12-30 15:40:00,16.42,16.42,16.39,16.4,184000.0,15.5589,15.5589,15.5305,15.54,184000.0
2014-12-30 15:45:00,16.39,16.4,16.38,16.4,48000.0,15.5305,15.54,15.521,15.54,48000.0
2014-12-30 15:50:00,16.39,16.39,16.37,16.38,141600.0,15.5305,15.5305,15.5116,15.521,141600.0
2014-12-30 15:55:00,16.38,16.39,16.36,16.36,392000.0,15.521,15.5305,15.5021,15.5021,392000.0
2014-12-31 09:30:00,16.43,16.43,16.39,16.41,210400.0,15.5684,15.5684,15.5305,15.5495,210400.0
2014-12-31 09:35:00,16.42,16.43,16.41,16.41,118400.0,15.5589,15.5684,15.5495,15.5495,118400.0
2014-12-31 09:40:00,16.41,16.41,16.39,16.39,95200.0,15.5495,15.5495,15.5305,15.5305,95200.0
2014-12-31 09:45:00,16.38,16.39,16.38,16.38,53600.0,15.521,15.5305,15.521,15.521,53600.0
2014-12-31 09:50:00,16.38,16.4,16.38,16.4,64800.0,15.521,15.54,15.521,15.54,64800.0
2014-12-31 09:55:00,16.4,16.4,16.39,16.39,76000.0,15.54,15.54,15.5305,15.5305,76000.0
2014-12-31 10:00:00,16.39,16.42,16.39,16.4,135200.0,15.5305,15.5589,15.5305,15.54,135200.0
2014-12-31 10:05:00,16.4,16.41,16.4,16.41,52800.0,15.54,15.5495,15.54,15.5495,52800.0
2014-12-31 10:10:00,16.41,16.41,16.4,16.41,16800.0,15.5495,15.5495,15.54,15.5495,16800.0
2014-12-31 10:15:00,16.41,16.42,16.4,16.41,52800.0,15.5495,15.5589,15.54,15.5495,52800.0
2014-12-31 10:20:00,16.41,16.42,16.41,16.42,124000.0,15.5495,15.5589,15.5495,15.5589,124000.0
2014-12-31 10:25:00,16.42,16.43,16.42,16.42,91200.0,15.5589,15.5684,15.5589,15.5589,91200.0
2014-12-31 10:30:00,16.42,16.43,16.41,16.42,43200.0,15.5589,15.5684,15.5495,15.5589,43200.0
2014-12-31 10:35:00,16.42,16.43,16.42,16.42,84800.0,15.5589,15.5684,15.5589,15.5589,84800.0
2014-12-31 10:40:00,16.42,16.43,16.42,16.43,89600.0,15.5589,15.5684,15.5589,15.5684,89600.0
2014-12-31 10:45:00,16.43,16.43,16.42,16.43,93600.0,15.5684,15.5684,15.5589,15.5684,93600.0
2014-12-31 10:50:00,16.43,16.45,16.43,16.45,244000.0,15.5684,15.5874,15.5684,15.5874,244000.0
2014-12-31 10:55:00,16.45,16.45,16.44,16.44,28000.0,15.5874,15.5874,15.5779,15.5779,28000.0
2014-12-31 11:00:00,16.44,16.44,16.44,16.44,19200.0,15.5779,15.5779,15.5779,15.5779,19200.0
2014-12-31 11:05:00,16.44,16.44,16.43,16.44,37600.0,15.5779,15.5779,15.5684,15.5779,37600.0
2014-12-31 11:10:00,16.44,16.44,16.42,16.42,76800.0,15.5779,15.5779,15.5589,15.5589,76800.0
2014-12-31 11:15:00,16.41,16.42,16.41,16.42,120800.0,15.5495,15.5589,15.5495,15.5589,120800.0
2014-12-31 11:20:00,16.42,16.42,16.41,16.42,32000.0,15.5589,15.5589,15.5495,15.5589,32000.0
2014-12-31 11:25:00,16.41,16.41,16.4,16.4,85600.0,15.5495,15.5495,15.54,15.54,85600.0
2014-12-31 11:30:00,16.4,16.41,16.4,16.41,48000.0,15.54,15.5495,15.54,15.5495,48000.0
2014-12-31 11:35:00,16.41,16.41,16.4,16.41,88000.0,15.5495,15.5495,15.54,15.5495,88000.0
2014-12-31 11:40:00,16.41,16.41,16.41,16.41,27200.0,15.5495,15.5495,15.5495,15.5495,27200.0
2014-12-31 11:45:00,16.41,16.42,16.4,16.41,124000.0,15.5495,15.5589,15.54,15.5495,124000.0
2014-12-31 11:50:00,16.4,16.41,16.4,16.41,38400.0,15.54,15.5495,15.54,15.5495,38400.0
2014-12-31 11:55:00,16.41,16.42,16.41,16.41,128800.0,15.5495,15.5589,15.5495,15.5495,128800.0
2014-12-31 12:00:00,16.41,16.41,16.34,16.35,557600.0,15.5495,15.5495,15.4831,15.4926,557600.0
2014-12-31 12:05:00,16.35,16.37,16.34,16.36,119200.0,15.4926,15.5116,15.4831,15.5021,119200.0
2014-12-31 12:10:00,16.36,16.37,16.36,16.36,183200.0,15.5021,15.5116,15.5021,15.5021,183200.0
2014-12-31 12:15:00,16.37,16.37,16.36,16.36,52000.0,15.5116,15.5116,15.5021,15.5021,52000.0
2014-12-31 12:20:00,16.36,16.36,16.32,16.32,251200.0,15.5021,15.5021,15.4642,15.4642,251200.0
2014-12-31 12:25:00,16.32,16.32,16.26,16.3,472800.0,15.4642,15.4642,15.4073,15.4452,472800.0
2014-12-31 12:30:00,16.3,16.32,16.28,16.28,184000.0,15.4452,15.4642,15.4263,15.4263,184000.0
2014-12-31 12:35:00,16.28,16.31,16.28,16.29,111200.0,15.4263,15.4547,15.4263,15.4358,111200.0
2014-12-31 12:40:00,16.28,16.31,16.28,16.3,67200.0,15.4263,15.4547,15.4263,15.4452,67200.0
2014-12-31 12:45:00,16.31,16.31,16.29,16.29,24800.0,15.4547,15.4547,15.4358,15.4358,24800.0
2014-12-31 12:50:00,16.29,16.29,16.27,16.29,168000.0,15.4358,15.4358,15.4168,15.4358,168000.0
2014-12-31 12:55:00,16.29,16.3,16.28,16.29,101600.0,15.4358,15.4452,15.4263,15.4358,101600.0
2014-12-31 13:00:00,16.29,16.34,16.28,16.33,140000.0,15.4358,15.4831,15.4263,15.4737,140000.0
2014-12-31 13:05:00,16.33,16.34,16.32,16.32,36000.0,15.4737,15.4831,15.4642,15.4642,36000.0
2014-12-31 13:10:00,16.32,16.33,16.29,16.3,124800.0,15.4642,15.4737,15.4358,15.4452,124800.0
2014-12-31 13:15:00,16.29,16.31,16.29,16.3,24800.0,15.4358,15.4547,15.4358,15.4452,24800.0
2014-12-31 13:20:00,16.3,16.31,16.29,16.3,49600.0,15.4452,15.4547,15.4358,15.4452,49600.0
2014-12-31 13:25:00,16.3,16.31,16.29,16.31,18400.0,15.4452,15.4547,15.4358,15.4547,18400.0
2014-12-31 13:30:00,16.31,16.32,16.3,16.31,70400.0,15.4547,15.4642,15.4452,15.4547,70400.0
2014-12-31 13:35:00,16.32,16.32,16.31,16.31,33600.0,15.4642,15.4642,15.4547,15.4547,33600.0
2014-12-31 13:40:00,16.31,16.33,16.31,16.33,69600.0,15.4547,15.4737,15.4547,15.4737,69600.0
2014-12-31 13:45:00,16.33,16.33,16.31,16.31,88800.0,15.4737,15.4737,15.4547,15.4547,88800.0
2014-12-31 13:50:00,16.31,16.31,16.29,16.29,56800.0,15.4547,15.4547,15.4358,15.4358,56800.0
2014-12-31 13:55:00,16.29,16.29,16.27,16.29,153600.0,15.4358,15.4358,15.4168,15.4358,153600.0
2014-12-31 14:00:00,16.29,16.29,16.27,16.27,72800.0,15.4358,15.4358,15.4168,15.4168,72800.0
2014-12-31 14:05:00,16.28,16.28,16.24,16.25,451200.0,15.4263,15.4263,15.3884,15.3979,451200.0
2014-12-31 14:10:00,16.24,16.25,16.24,16.24,192000.0,15.3884,15.3979,15.3884,15.3884,192000.0
2014-12-31 14:15:00,16.24,16.24,16.19,16.2,616800.0,15.3884,15.3884,15.341,15.3505,616800.0
2014-12-31 14:20:00,16.2,16.21,16.17,16.21,248800.0,15.3505,15.36,15.3221,15.36,248800.0
2014-12-31 14:25:00,16.21,16.22,16.2,16.21,233600.0,15.36,15.3694,15.3505,15.36,233600.0
2014-12-31 14:30:00,16.21,16.22,16.2,16.21,77600.0,15.36,15.3694,15.3505,15.36,77600.0
2014-12-31 14:35:00,16.21,16.21,16.15,16.15,379200.0,15.36,15.36,15.3031,15.3031,379200.0
2014-12-31 14:40:00,16.15,16.17,16.13,16.17,916800.0,15.3031,15.3221,15.2841,15.3221,916800.0
2014-12-31 14:45:00,16.17,16.17,16.16,16.16,124000.0,15.3221,15.3221,15.3126,15.3126,124000.0
2014-12-31 14:50:00,16.16,16.19,16.16,16.17,332000.0,15.3126,15.341,15.3126,15.3221,332000.0
2014-12-31 14:55:00,16.17,16.18,16.16,16.17,229600.0,15.3221,15.3315,15.3126,15.3221,229600.0
2014-12-31 15:00:00,16.17,16.17,16.13,16.14,328800.0,15.3221,15.3221,15.2841,15.2936,328800.0
2014-12-31 15:05:00,16.14,16.16,16.14,16.16,317600.0,15.2936,15.3126,15.2936,15.3126,317600.0
2014-12-31 15:10:00,16.16,16.18,16.14,16.18,370400.0,15.3126,15.3315,15.2936,15.3315,370400.0
2014-12-31 15:15:00,16.18,16.21,16.18,16.21,224000.0,15.3315,15.36,15.3315,15.36,224000.0
2014-12-31 15:20:00,16.21,16.22,16.19,16.22,144000.0,15.36,15.3694,15.341,15.3694,144000.0
2014-12-31 15:25:00,16.22,16.22,16.2,16.2,79200.0,15.3694,15.3694,15.3505,15.3505,79200.0
2014-12-31 15:30:00,16.2,16.21,16.17,16.17,185600.0,15.3505,15.36,15.3221,15.3221,185600.0
2014-12-31 15:35:00,16.18,16.19,16.16,16.16,201600.0,15.3315,15.341,15.3126,15.3126,201600.0
2014-12-31 15:40:00,16.16,16.16,16.11,16.13,616800.0,15.3126,15.3126,15.2652,15.2841,616800.0
2014-12-31 15:45:00,16.13,16.13,16.07,16.07,776000.0,15.2841,15.2841,15.2273,15.2273,776000.0
2014-12-31 15:50:00,16.07,16.07,16.01,16.05,1263200.0,15.2273,15.2273,15.1704,15.2083,1263200.0
2014-12-31 15:55:00,16.05,16.09,16.02,16.03,1392000.0,15.2083,15.2462,15.1799,15.1894,1392000.0
2015-01-02 09:30:00,16.16,16.22,16.15,16.2,708800.0,15.3126,15.3694,15.3031,15.3505,708800.0
2015-01-02 09:35:00,16.2,16.24,16.2,16.24,178400.0,15.3505,15.3884,15.3505,15.3884,178400.0
2015-01-02 09:40:00,16.24,16.24,16.22,16.22,262400.0,15.3884,15.3884,15.3694,15.3694,262400.0
2015-01-02 09:45:00,16.22,16.22,16.18,16.19,288000.0,15.3694,15.3694,15.3315,15.341,288000.0
2015-01-02 09:50:00,16.19,16.21,16.17,16.17,300000.0,15.341,15.36,15.3221,15.3221,300000.0
2015-01-02 09:55:00,16.17,16.19,16.16,16.18,283200.0,15.3221,15.341,15.3126,15.3315,283200.0
2015-01-02 10:00:00,16.18,16.19,16.1,16.15,601600.0,15.3315,15.341,15.2557,15.3031,601600.0
2015-01-02 10:05:00,16.15,16.16,16.1,16.1,348800.0,15.3031,15.3126,15.2557,15.2557,348800.0
2015-01-02 10:10:00,16.11,16.17,16.11,16.16,429600.0,15.2652,15.3221,15.2652,15.3126,429600.0
2015-01-02 10:15:00,16.16,16.16,16.08,16.09,203200.0,15.3126,15.3126,15.2368,15.2462,203200.0
2015-01-02 10:20:00,16.09,16.1,16.07,16.09,228000.0,15.2462,15.2557,15.2273,15.2462,228000.0
2015-01-02 10:25:00,16.09,16.12,16.09,16.11,355200.0,15.2462,15.2747,15.2462,15.2652,355200.0
2015-01-02 10:30:00,16.11,16.11,16.06,16.07,236000.0,15.2652,15.2652,15.2178,15.2273,236000.0
2015-01-02 10:35:00,16.06,16.07,15.99,15.99,760800.0,15.2178,15.2273,15.1515,15.1515,760800.0
2015-01-02 10:40:00,15.99,15.99,15.92,15.95,820800.0,15.1515,15.1515,15.0852,15.1136,820800.0
2015-01-02 10:45:00,15.95,15.99,15.95,15.98,372000.0,15.1136,15.1515,15.1136,15.142,372000.0
2015-01-02 10:50:00,15.97,15.99,15.95,15.99,204800.0,15.1325,15.1515,15.1136,15.1515,204800.0
2015-01-02 10:55:00,15.99,16.02,15.99,15.99,437600.0,15.1515,15.1799,15.1515,15.1515,437600.0
2015-01-02 11:00:00,15.99,16.0,15.94,15.95,428800.0,15.1515,15.161,15.1041,15.1136,428800.0
2015-01-02 11:05:00,15.95,15.95,15.92,15.95,137600.0,15.1136,15.1136,15.0852,15.1136,137600.0
2015-01-02 11:10:00,15.94,15.95,15.87,15.9,1824000.0,15.1041,15.1136,15.0378,15.0662,1824000.0
2015-01-02 11:15:00,15.91,15.92,15.9,15.9,392000.0,15.0757,15.0852,15.0662,15.0662,392000.0
2015-01-02 11:20:00,15.89,15.93,15.87,15.92,172000.0,15.0567,15.0946,15.0378,15.0852,172000.0
2015-01-02 11:25:00,15.92,15.96,15.92,15.95,245600.0,15.0852,15.1231,15.0852,15.1136,245600.0
2015-01-02 11:30:00,15.95,15.97,15.95,15.96,214400.0,15.1136,15.1325,15.1136,15.1231,214400.0
2015-01-02 11:35:00,15.97,15.97,15.93,15.93,184000.0,15.1325,15.1325,15.0946,15.0946,184000.0
2015-01-02 11:40:00,15.94,15.95,15.9,15.9,99200.0,15.1041,15.1136,15.0662,15.0662,99200.0
2015-01-02 11:45:00,15.9,15.94,15.9,15.93,205600.0,15.0662,15.1041,15.0662,15.0946,205600.0
2015-01-02 11:50:00,15.92,15.94,15.9,15.94,337600.0,15.0852,15.1041,15.0662,15.1041,337600.0
2015-01-02 11:55:00,15.94,15.96,15.93,15.94,183200.0,15.1041,15.1231,15.0946,15.1041,183200.0
2015-01-02 12:00:00,15.94,15.98,15.93,15.97,344000.0,15.1041,15.142,15.0946,15.1325,344000.0
2015-01-02 12:05:00,15.97,16.01,15.97,16.0,344800.0,15.1325,15.1704,15.1325,15.161,344800.0
2015-01-02 12:10:00,16.0,16.0,15.98,15.98,120800.0,15.161,15.161,15.142,15.142,120800.0
2015-01-02 12:15:00,15.98,15.98,15.96,15.97,144800.0,15.142,15.142,15.1231,15.1325,144800.0
2015-01-02 12:20:00,15.97,15.97,15.96,15.97,73600.0,15.1325,15.1325,15.1231,15.1325,73600.0
2015-01-02 12:25:00,15.97,15.98,15.95,15.97,51200.0,15.1325,15.142,15.1136,15.1325,51200.0
2015-01-02 12:30:00,15.96,15.99,15.96,15.98,172000.0,15.1231,15.1515,15.1231,15.142,172000.0
2015-01-02 12:35:00,15.98,15.99,15.96,15.99,64000.0,15.142,15.1515,15.1231,15.1515,64000.0
2015-01-02 12:40:00,15.99,15.99,15.97,15.97,125600.0,15.1515,15.1515,15.1325,15.1325,125600.0
2015-01-02 12:45:00,15.96,15.97,15.92,15.92,181600.0,15.1231,15.1325,15.0852,15.0852,181600.0
2015-01-02 12:50:00,15.92,15.94,15.91,15.93,65600.0,15.0852,15.1041,15.0757,15.0946,65600.0
2015-01-02 12:55:00,15.94,15.94,15.92,15.92,50400.0,15.1041,15.1041,15.0852,15.0852,50400.0
2015-01-02 13:00:00,15.93,15.94,15.92,15.94,16800.0,15.0946,15.1041,15.0852,15.1041,16800.0
2015-01-02 13:05:00,15.93,15.94,15.93,15.93,35200.0,15.0946,15.1041,15.0946,15.0946,35200.0
2015-01-02 13:10:00,15.93,15.93,15.9,15.9,139200.0,15.0946,15.0946,15.0662,15.0662,139200.0
2015-01-02 13:15:00,15.9,15.92,15.9,15.9,52800.0,15.0662,15.0852,15.0662,15.0662,52800.0
2015-01-02 13:20:00,15.91,15.93,15.9,15.93,192800.0,15.0757,15.0946,15.0662,15.0946,192800.0
2015-01-02 13:25:00,15.94,15.94,15.86,15.86,296000.0,15.1041,15.1041,15.0283,15.0283,296000.0
2015-01-02 13:30:00,15.86,15.87,15.82,15.84,260000.0,15.0283,15.0378,14.9904,15.0094,260000.0
2015-01-02 13:35:00,15.85,15.87,15.84,15.86,158400.0,15.0188,15.0378,15.0094,15.0283,158400.0
2015-01-02 13:40:00,15.86,15.87,15.84,15.85,167200.0,15.0283,15.0378,15.0094,15.0188,167200.0
2015-01-02 13:45:00,15.85,15.87,15.84,15.86,188000.0,15.0188,15.0378,15.0094,15.0283,188000.0
2015-01-02 13:50:00,15.85,15.91,15.84,15.9,324800.0,15.0188,15.0757,15.0094,15.0662,324800.0
2015-01-02 13:55:00,15.9,15.91,15.88,15.88,91200.0,15.0662,15.0757,15.0473,15.0473,91200.0
2015-01-02 14:00:00,15.9,15.91,15.89,15.89,120000.0,15.0662,15.0757,15.0567,15.0567,120000.0
2015-01-02 14:05:00,15.9,15.94,15.88,15.93,100000.0,15.0662,15.1041,15.0473,15.0946,100000.0
2015-01-02 14:10:00,15.94,15.96,15.94,15.94,136000.0,15.1041,15.1231,15.1041,15.1041,136000.0
2015-01-02 14:15:00,15.94,15.94,15.91,15.92,269600.0,15.1041,15.1041,15.0757,15.0852,269600.0
2015-01-02 14:20:00,15.92,15.94,15.91,15.94,113600.0,15.0852,15.1041,15.0757,15.1041,113600.0
2015-01-02 14:25:00,15.95,15.98,15.94,15.94,160800.0,15.1136,15.142,15.1041,15.1041,160800.0
2015-01-02 14:30:00,15.94,15.95,15.92,15.93,132800.0,15.1041,15.1136,15.0852,15.0946,132800.0
2015-01-02 14:35:00,15.93,15.98,15.93,15.97,171200.0,15.0946,15.142,15.0946,15.1325,171200.0
2015-01-02 14:40:00,15.97,15.99,15.97,15.97,237600.0,15.1325,15.1515,15.1325,15.1325,237600.0
2015-01-02 14:45:00,15.97,15.98,15.95,15.98,152000.0,15.1325,15.142,15.1136,15.142,152000.0
2015-01-02 14:50:00,15.98,16.0,15.98,15.98,68800.0,15.142,15.161,15.142,15.142,68800.0
2015-01-02 14:55:00,15.98,15.99,15.95,15.95,50400.0,15.142,15.1515,15.1136,15.1136,50400.0
2015-01-02 15:00:00,15.97,15.97,15.94,15.94,100000.0,15.1325,15.1325,15.1041,15.1041,100000.0
2015-01-02 15:05:00,15.94,15.96,15.94,15.95,91200.0,15.1041,15.1231,15.1041,15.1136,91200.0
2015-01-02 15:10:00,15.95,15.95,15.89,15.92,80800.0,15.1136,15.1136,15.0567,15.0852,80800.0
2015-01-02 15:15:00,15.92,15.94,15.91,15.93,82400.0,15.0852,15.1041,15.0757,15.0946,82400.0
2015-01-02 15:20:00,15.93,15.97,15.93,15.97,86400.0,15.0946,15.1325,15.0946,15.1325,86400.0
2015-01-02 15:25:00,15.97,15.98,15.96,15.97,193600.0,15.1325,15.142,15.1231,15.1325,193600.0
2015-01-02 15:30:00,15.97,15.98,15.97,15.98,83200.0,15.1325,15.142,15.1325,15.142,83200.0
2015-01-02 15:35:00,15.97,16.01,15.97,15.99,179200.0,15.1325,15.1704,15.1325,15.1515,179200.0
2015-01-02 15:40:00,15.99,16.04,15.99,16.02,684000.0,15.1515,15.1989,15.1515,15.1799,684000.0
2015-01-02 15:45:00,16.02,16.07,16.02,16.07,604000.0,15.1799,15.2273,15.1799,15.2273,604000.0
2015-01-02 15:50:00,16.07,16.09,16.05,16.05,363200.0,15.2273,15.2462,15.2083,15.2083,363200.0
2015-01-02 15:55:00,16.05,16.06,16.01,16.01,369600.0,15.2083,15.2178,15.1704,15.1704,369600.0
2015-01-05 09:30:00,15.82,15.85,15.81,15.84,972000.0,14.9904,15.0188,14.9809,15.0094,972000.0
2015-01-05 09:35:00,15.84,15.84,15.75,15.75,595200.0,15.0094,15.0094,14.9241,14.9241,595200.0
2015-01-05 09:40:00,15.76,15.79,15.73,15.79,688000.0,14.9336,14.962,14.9051,14.962,688000.0
2015-01-05 09:45:00,15.79,15.79,15.72,15.73,757600.0,14.962,14.962,14.8956,14.9051,757600.0
2015-01-05 09:50:00,15.73,15.73,15.67,15.67,801600.0,14.9051,14.9051,14.8483,14.8483,801600.0
2015-01-05 09:55:00,15.66,15.69,15.65,15.66,908800.0,14.8388,14.8672,14.8293,14.8388,908800.0
2015-01-05 10:00:00,15.65,15.68,15.62,15.68,1116800.0,14.8293,14.8577,14.8009,14.8577,1116800.0
2015-01-05 10:05:00,15.68,15.72,15.67,15.67,575200.0,14.8577,14.8956,14.8483,14.8483,575200.0
2015-01-05 10:10:00,15.68,15.69,15.65,15.67,534400.0,14.8577,14.8672,14.8293,14.8483,534400.0
2015-01-05 10:15:00,15.67,15.69,15.65,15.66,404800.0,14.8483,14.8672,14.8293,14.8388,404800.0
2015-01-05 10:20:00,15.66,15.68,15.64,15.68,484800.0,14.8388,14.8577,14.8198,14.8577,484800.0
2015-01-05 10:25:00,15.68,15.71,15.67,15.67,455200.0,14.8577,14.8862,14.8483,14.8483,455200.0
2015-01-05 10:30:00,15.67,15.67,15.62,15.62,929600.0,14.8483,14.8483,14.8009,14.8009,929600.0
2015-01-05 10:35:00,15.63,15.63,15.6,15.61,454400.0,14.8104,14.8104,14.7819,14.7914,454400.0
2015-01-05 10:40:00,15.61,15.62,15.56,15.57,383200.0,14.7914,14.8009,14.744,14.7535,383200.0
2015-01-05 10:45:00,15.57,15.64,15.56,15.64,928800.0,14.7535,14.8198,14.744,14.8198,928800.0
2015-01-05 10:50:00,15.63,15.64,15.62,15.63,597600.0,14.8104,14.8198,14.8009,14.8104,597600.0
2015-01-05 10:55:00,15.64,15.65,15.6,15.6,382400.0,14.8198,14.8293,14.7819,14.7819,382400.0
2015-01-05 11:00:00,15.61,15.61,15.59,15.59,240000.0,14.7914,14.7914,14.7725,14.7725,240000.0
2015-01-05 11:05:00,15.59,15.6,15.57,15.58,249600.0,14.7725,14.7819,14.7535,14.763,249600.0
2015-01-05 11:10:00,15.57,15.59,15.54,15.57,728800.0,14.7535,14.7725,14.7251,14.7535,728800.0
2015-01-05 11:15:00,15.56,15.56,15.51,15.51,1679200.0,14.744,14.744,14.6967,14.6967,1679200.0
2015-01-05 11:20:00,15.52,15.55,15.52,15.53,646400.0,14.7061,14.7346,14.7061,14.7156,646400.0
2015-01-05 11:25:00,15.53,15.56,15.52,15.52,755200.0,14.7156,14.744,14.7061,14.7061,755200.0
2015-01-05 11:30:00,15.53,15.54,15.51,15.53,506400.0,14.7156,14.7251,14.6967,14.7156,506400.0
2015-01-05 11:35:00,15.53,15.56,15.53,15.54,259200.0,14.7156,14.744,14.7156,14.7251,259200.0
2015-01-05 11:40:00,15.55,15.61,15.55,15.6,340800.0,14.7346,14.7914,14.7346,14.7819,340800.0
2015-01-05 11:45:00,15.6,15.62,15.59,15.6,252800.0,14.7819,14.8009,14.7725,14.7819,252800.0
2015-01-05 11:50:00,15.6,15.62,15.6,15.61,106400.0,14.7819,14.8009,14.7819,14.7914,106400.0
2015-01-05 11:55:00,15.61,15.61,15.57,15.59,150400.0,14.7914,14.7914,14.7535,14.7725,150400.0
2015-01-05 12:00:00,15.59,15.6,15.57,15.57,70400.0,14.7725,14.7819,14.7535,14.7535,70400.0
2015-01-05 12:05:00,15.58,15.59,15.56,15.56,101600.0,14.763,14.7725,14.744,14.744,101600.0
2015-01-05 12:10:00,15.56,15.57,15.54,15.55,93600.0,14.744,14.7535,14.7251,14.7346,93600.0
2015-01-05 12:15:00,15.55,15.55,15.52,15.53,170400.0,14.7346,14.7346,14.7061,14.7156,170400.0
2015-01-05 12:20:00,15.53,15.55,15.49,15.51,1108000.0,14.7156,14.7346,14.6777,14.6967,1108000.0
2015-01-05 12:25:00,15.51,15.52,15.47,15.47,717600.0,14.6967,14.7061,14.6588,14.6588,717600.0
2015-01-05 12:30:00,15.47,15.47,15.44,15.45,802400.0,14.6588,14.6588,14.6303,14.6398,802400.0
2015-01-05 12:35:00,15.45,15.5,15.45,15.5,443200.0,14.6398,14.6872,14.6398,14.6872,443200.0
2015-01-05 12:40:00,15.49,15.52,15.49,15.51,408800.0,14.6777,14.7061,14.6777,14.6967,408800.0
2015-01-05 12:45:00,15.51,15.51,15.49,15.49,191200.0,14.6967,14.6967,14.6777,14.6777,191200.0
2015-01-05 12:50:00,15.49,15.49,15.47,15.47,391200.0,14.6777,14.6777,14.6588,14.6588,391200.0
2015-01-05 12:55:00,15.47,15.47,15.43,15.46,250400.0,14.6588,14.6588,14.6209,14.6493,250400.0
2015-01-05 13:00:00,15.47,15.47,15.45,15.45,352800.0,14.6588,14.6588,14.6398,14.6398,352800.0
2015-01-05 13:05:00,15.45,15.49,15.44,15.48,441600.0,14.6398,14.6777,14.6303,14.6682,441600.0
2015-01-05 13:10:00,15.47,15.47,15.43,15.43,213600.0,14.6588,14.6588,14.6209,14.6209,213600.0
2015-01-05 13:15:00,15.43,15.44,15.42,15.42,524000.0,14.6209,14.6303,14.6114,14.6114,524000.0
2015-01-05 13:20:00,15.42,15.46,15.42,15.44,205600.0,14.6114,14.6493,14.6114,14.6303,205600.0
2015-01-05 13:25:00,15.43,15.44,15.41,15.43,223200.0,14.6209,14.6303,14.6019,14.6209,223200.0
2015-01-05 13:30:00,15.44,15.49,15.43,15.47,450400.0,14.6303,14.6777,14.6209,14.6588,450400.0
2015-01-05 13:35:00,15.48,15.5,15.47,15.47,291200.0,14.6682,14.6872,14.6588,14.6588,291200.0
2015-01-05 13:40:00,15.47,15.49,15.44,15.45,428800.0,14.6588,14.6777,14.6303,14.6398,428800.0
2015-01-05 13:45:00,15.45,15.48,15.45,15.47,147200.0,14.6398,14.6682,14.6398,14.6588,147200.0
2015-01-05 13:50:00,15.48,15.51,15.47,15.49,195200.0,14.6682,14.6967,14.6588,14.6777,195200.0
2015-01-05 13:55:00,15.48,15.5,15.46,15.48,146400.0,14.6682,14.6872,14.6493,14.6682,146400.0
2015-01-05 14:00:00,15.48,15.48,15.43,15.44,136800.0,14.6682,14.6682,14.6209,14.6303,136800.0
2015-01-05 14:05:00,15.44,15.48,15.43,15.45,216800.0,14.6303,14.6682,14.6209,14.6398,216800.0
2015-01-05 14:10:00,15.45,15.46,15.42,15.43,264800.0,14.6398,14.6493,14.6114,14.6209,264800.0
2015-01-05 14:15:00,15.43,15.47,15.42,15.43,512000.0,14.6209,14.6588,14.6114,14.6209,512000.0
2015-01-05 14:20:00,15.44,15.48,15.44,15.46,282400.0,14.6303,14.6682,14.6303,14.6493,282400.0
2015-01-05 14:25:00,15.46,15.47,15.43,15.44,293600.0,14.6493,14.6588,14.6209,14.6303,293600.0
2015-01-05 14:30:00,15.44,15.44,15.4,15.43,553600.0,14.6303,14.6303,14.5924,14.6209,553600.0
2015-01-05 14:35:00,15.43,15.45,15.42,15.42,454400.0,14.6209,14.6398,14.6114,14.6114,454400.0
2015-01-05 14:40:00,15.42,15.45,15.39,15.39,794400.0,14.6114,14.6398,14.583,14.583,794400.0
2015-01-05 14:45:00,15.4,15.42,15.39,15.41,553600.0,14.5924,14.6114,14.583,14.6019,553600.0
2015-01-05 14:50:00,15.41,15.41,15.38,15.41,609600.0,14.6019,14.6019,14.5735,14.6019,609600.0
2015-01-05 14:55:00,15.41,15.43,15.39,15.39,421600.0,14.6019,14.6209,14.583,14.583,421600.0
2015-01-05 15:00:00,15.39,15.41,15.38,15.39,325600.0,14.583,14.6019,14.5735,14.583,325600.0
2015-01-05 15:05:00,15.39,15.43,15.38,15.41,423200.0,14.583,14.6209,14.5735,14.6019,423200.0
2015-01-05 15:10:00,15.41,15.46,15.41,15.45,376000.0,14.6019,14.6493,14.6019,14.6398,376000.0
2015-01-05 15:15:00,15.45,15.46,15.43,15.45,266400.0,14.6398,14.6493,14.6209,14.6398,266400.0
2015-01-05 15:20:00,15.45,15.47,15.42,15.47,255200.0,14.6398,14.6588,14.6114,14.6588,255200.0
2015-01-05 15:25:00,15.47,15.47,15.44,15.44,296000.0,14.6588,14.6588,14.6303,14.6303,296000.0
2015-01-05 15:30:00,15.44,15.46,15.43,15.44,284000.0,14.6303,14.6493,14.6209,14.6303,284000.0
2015-01-05 15:35:00,15.44,15.46,15.42,15.46,487200.0,14.6303,14.6493,14.6114,14.6493,487200.0
2015-01-05 15:40:00,15.46,15.5,15.45,15.47,463200.0,14.6493,14.6872,14.6398,14.6588,463200.0
2015-01-05 15:45:00,15.47,15.49,15.45,15.48,704800.0,14.6588,14.6777,14.6398,14.6682,704800.0
2015-01-05 15:50:00,15.48,15.53,15.47,15.51,754400.0,14.6682,14.7156,14.6588,14.6967,754400.0
2015-01-05 15:55:00,15.51,15.52,15.43,15.45,1521600.0,14.6967,14.7061,14.6209,14.6398,1521600.0
2015-01-06 09:30:00,15.5,15.52,15.46,15.51,992000.0,14.6872,14.7061,14.6493,14.6967,992000.0
2015-01-06 09:35:00,15.51,15.54,15.47,15.47,804000.0,14.6967,14.7251,14.6588,14.6588,804000.0
2015-01-06 09:40:00,15.47,15.48,15.44,15.47,476000.0,14.6588,14.6682,14.6303,14.6588,476000.0
2015-01-06 09:45:00,15.46,15.51,15.46,15.51,332000.0,14.6493,14.6967,14.6493,14.6967,332000.0
2015-01-06 09:50:00,15.51,15.53,15.49,15.52,424000.0,14.6967,14.7156,14.6777,14.7061,424000.0
2015-01-06 09:55:00,15.51,15.53,15.48,15.48,188800.0,14.6967,14.7156,14.6682,14.6682,188800.0
2015-01-06 10:00:00,15.48,15.5,15.44,15.45,412800.0,14.6682,14.6872,14.6303,14.6398,412800.0
2015-01-06 10:05:00,15.46,15.48,15.43,15.45,1156800.0,14.6493,14.6682,14.6209,14.6398,1156800.0
2015-01-06 10:10:00,15.45,15.54,15.45,15.54,762400.0,14.6398,14.7251,14.6398,14.7251,762400.0
2015-01-06 10:15:00,15.54,15.56,15.53,15.55,628800.0,14.7251,14.744,14.7156,14.7346,628800.0
2015-01-06 10:20:00,15.55,15.59,15.55,15.56,388000.0,14.7346,14.7725,14.7346,14.744,388000.0
2015-01-06 10:25:00,15.56,15.59,15.55,15.57,250400.0,14.744,14.7725,14.7346,14.7535,250400.0
2015-01-06 10:30:00,15.56,15.57,15.52,15.53,428000.0,14.744,14.7535,14.7061,14.7156,428000.0
2015-01-06 10:35:00,15.53,15.54,15.49,15.5,264800.0,14.7156,14.7251,14.6777,14.6872,264800.0
2015-01-06 10:40:00,15.49,15.51,15.44,15.45,612800.0,14.6777,14.6967,14.6303,14.6398,612800.0
2015-01-06 10:45:00,15.45,15.46,15.39,15.41,938400.0,14.6398,14.6493,14.583,14.6019,938400.0
2015-01-06 10:50:00,15.41,15.44,15.4,15.42,461600.0,14.6019,14.6303,14.5924,14.6114,461600.0
2015-01-06 10:55:00,15.42,15.42,15.37,15.37,589600.0,14.6114,14.6114,14.564,14.564,589600.0
2015-01-06 11:00:00,15.37,15.37,15.29,15.33,1495200.0,14.564,14.564,14.4882,14.5261,1495200.0
2015-01-06 11:05:00,15.33,15.35,15.31,15.35,648800.0,14.5261,14.5451,14.5072,14.5451,648800.0
2015-01-06 11:10:00,15.35,15.35,15.31,15.35,600800.0,14.5451,14.5451,14.5072,14.5451,600800.0
2015-01-06 11:15:00,15.35,15.35,15.27,15.29,902400.0,14.5451,14.5451,14.4692,14.4882,902400.0
2015-01-06 11:20:00,15.29,15.3,15.25,15.27,685600.0,14.4882,14.4977,14.4503,14.4692,685600.0
2015-01-06 11:25:00,15.27,15.28,15.24,15.27,426400.0,14.4692,14.4787,14.4408,14.4692,426400.0
2015-01-06 11:30:00,15.27,15.27,15.22,15.24,804800.0,14.4692,14.4692,14.4219,14.4408,804800.0
2015-01-06 11:35:00,15.23,15.23,15.18,15.19,625600.0,14.4313,14.4313,14.384,14.3934,625600.0
2015-01-06 11:40:00,15.19,15.2,15.14,15.15,497600.0,14.3934,14.4029,14.3461,14.3555,497600.0
2015-01-06 11:45:00,15.15,15.19,15.15,15.19,818400.0,14.3555,14.3934,14.3555,14.3934,818400.0
2015-01-06 11:50:00,15.19,15.2,15.15,15.15,619200.0,14.3934,14.4029,14.3555,14.3555,619200.0
2015-01-06 11:55:00,15.16,15.2,15.15,15.17,492000.0,14.365,14.4029,14.3555,14.3745,492000.0
2015-01-06 12:00:00,15.17,15.17,15.11,15.12,891200.0,14.3745,14.3745,14.3176,14.3271,891200.0
2015-01-06 12:05:00,15.11,15.13,15.07,15.11,789600.0,14.3176,14.3366,14.2797,14.3176,789600.0
2015-01-06 12:10:00,15.11,15.14,15.08,15.13,1189600.0,14.3176,14.3461,14.2892,14.3366,1189600.0
2015-01-06 12:15:00,15.13,15.14,15.08,15.09,464800.0,14.3366,14.3461,14.2892,14.2987,464800.0
2015-01-06 12:20:00,15.08,15.11,15.05,15.06,962400.0,14.2892,14.3176,14.2608,14.2703,962400.0
2015-01-06 12:25:00,15.06,15.12,15.06,15.11,1103200.0,14.2703,14.3271,14.2703,14.3176,1103200.0
2015-01-06 12:30:00,15.1,15.12,15.09,15.12,327200.0,14.3082,14.3271,14.2987,14.3271,327200.0
2015-01-06 12:35:00,15.12,15.19,15.12,15.18,928000.0,14.3271,14.3934,14.3271,14.384,928000.0
2015-01-06 12:40:00,15.18,15.2,15.16,15.16,1376800.0,14.384,14.4029,14.365,14.365,1376800.0
2015-01-06 12:45:00,15.16,15.16,15.12,15.15,563200.0,14.365,14.365,14.3271,14.3555,563200.0
2015-01-06 12:50:00,15.15,15.19,15.15,15.18,296000.0,14.3555,14.3934,14.3555,14.384,296000.0
2015-01-06 12:55:00,15.18,15.2,15.18,15.19,559200.0,14.384,14.4029,14.384,14.3934,559200.0
2015-01-06 13:00:00,15.19,15.19,15.13,15.13,588000.0,14.3934,14.3934,14.3366,14.3366,588000.0
2015-01-06 13:05:00,15.13,15.14,15.08,15.08,441600.0,14.3366,14.3461,14.2892,14.2892,441600.0
2015-01-06 13:10:00,15.08,15.11,15.07,15.09,732000.0,14.2892,14.3176,14.2797,14.2987,732000.0
2015-01-06 13:15:00,15.08,15.09,15.03,15.04,989600.0,14.2892,14.2987,14.2418,14.2513,989600.0
2015-01-06 13:20:00,15.04,15.05,15.01,15.01,936000.0,14.2513,14.2608,14.2229,14.2229,936000.0
2015-01-06 13:25:00,15.01,15.08,15.0,15.06,960800.0,14.2229,14.2892,14.2134,14.2703,960800.0
2015-01-06 13:30:00,15.05,15.09,15.04,15.04,463200.0,14.2608,14.2987,14.2513,14.2513,463200.0
2015-01-06 13:35:00,15.04,15.1,15.03,15.09,858400.0,14.2513,14.3082,14.2418,14.2987,858400.0
2015-01-06 13:40:00,15.09,15.09,15.04,15.05,310400.0,14.2987,14.2987,14.2513,14.2608,310400.0
2015-01-06 13:45:00,15.06,15.1,15.06,15.09,464800.0,14.2703,14.3082,14.2703,14.2987,464800.0
2015-01-06 13:50:00,15.09,15.12,15.07,15.09,572000.0,14.2987,14.3271,14.2797,14.2987,572000.0
2015-01-06 13:55:00,15.1,15.15,15.07,15.15,956000.0,14.3082,14.3555,14.2797,14.3555,956000.0
2015-01-06 14:00:00,15.15,15.18,15.13,15.15,590400.0,14.3555,14.384,14.3366,14.3555,590400.0
2015-01-06 14:05:00,15.15,15.16,15.13,15.13,279200.0,14.3555,14.365,14.3366,14.3366,279200.0
2015-01-06 14:10:00,15.13,15.13,15.07,15.07,1295200.0,14.3366,14.3366,14.2797,14.2797,1295200.0
2015-01-06 14:15:00,15.06,15.1,15.06,15.1,412000.0,14.2703,14.3082,14.2703,14.3082,412000.0
2015-01-06 14:20:00,15.11,15.15,15.11,15.14,507200.0,14.3176,14.3555,14.3176,14.3461,507200.0
2015-01-06 14:25:00,15.14,15.19,15.13,15.18,496800.0,14.3461,14.3934,14.3366,14.384,496800.0
2015-01-06 14:30:00,15.18,15.21,15.16,15.18,632000.0,14.384,14.4124,14.365,14.384,632000.0
2015-01-06 14:35:00,15.18,15.22,15.16,15.22,559200.0,14.384,14.4219,14.365,14.4219,559200.0
2015-01-06 14:40:00,15.22,15.28,15.2,15.27,925600.0,14.4219,14.4787,14.4029,14.4692,925600.0
2015-01-06 14:45:00,15.27,15.31,15.26,15.29,1988800.0,14.4692,14.5072,14.4598,14.4882,1988800.0
2015-01-06 14:50:00,15.29,15.32,15.27,15.3,1123200.0,14.4882,14.5166,14.4692,14.4977,1123200.0
2015-01-06 14:55:00,15.3,15.3,15.24,15.27,565600.0,14.4977,14.4977,14.4408,14.4692,565600.0
2015-01-06 15:00:00,15.26,15.28,15.23,15.25,393600.0,14.4598,14.4787,14.4313,14.4503,393600.0
2015-01-06 15:05:00,15.24,15.27,15.22,15.24,249600.0,14.4408,14.4692,14.4219,14.4408,249600.0
2015-01-06 15:10:00,15.24,15.3,15.22,15.29,452800.0,14.4408,14.4977,14.4219,14.4882,452800.0
2015-01-06 15:15:00,15.28,15.32,15.28,15.31,399200.0,14.4787,14.5166,14.4787,14.5072,399200.0
2015-01-06 15:20:00,15.32,15.38,15.29,15.33,1215200.0,14.5166,14.5735,14.4882,14.5261,1215200.0
2015-01-06 15:25:00,15.34,15.37,15.31,15.37,696800.0,14.5356,14.564,14.5072,14.564,696800.0
2015-01-06 15:30:00,15.37,15.37,15.31,15.31,611200.0,14.564,14.564,14.5072,14.5072,611200.0
2015-01-06 15:35:00,15.31,15.32,15.26,15.26,1093600.0,14.5072,14.5166,14.4598,14.4598,1093600.0
2015-01-06 15:40:00,15.26,15.3,15.24,15.29,592000.0,14.4598,14.4977,14.4408,14.4882,592000.0
2015-01-06 15:45:00,15.29,15.33,15.28,15.29,672800.0,14.4882,14.5261,14.4787,14.4882,672800.0
2015-01-06 15:50:00,15.3,15.3,15.22,15.23,1090400.0,14.4977,14.4977,14.4219,14.4313,1090400.0
2015-01-06 15:55:00,15.23,15.23,15.15,15.15,1680800.0,14.4313,14.4313,14.3555,14.3555,1680800.0
2015-01-07 09:30:00,15.39,15.42,15.35,15.38,1056800.0,14.583,14.6114,14.5451,14.5735,1056800.0
2015-01-07 09:35:00,15.38,15.44,15.37,15.4,1300800.0,14.5735,14.6303,14.564,14.5924,1300800.0
2015-01-07 09:40:00,15.4,15.43,15.39,15.43,844000.0,14.5924,14.6209,14.583,14.6209,844000.0
2015-01-07 09:45:00,15.43,15.44,15.39,15.42,401600.0,14.6209,14.6303,14.583,14.6114,401600.0
2015-01-07 09:50:00,15.43,15.47,15.41,15.46,565600.0,14.6209,14.6588,14.6019,14.6493,565600.0
2015-01-07 09:55:00,15.46,15.48,15.45,15.48,505600.0,14.6493,14.6682,14.6398,14.6682,505600.0
2015-01-07 10:00:00,15.47,15.51,15.47,15.49,638400.0,14.6588,14.6967,14.6588,14.6777,638400.0
2015-01-07 10:05:00,15.5,15.5,15.46,15.47,244800.0,14.6872,14.6872,14.6493,14.6588,244800.0
2015-01-07 10:10:00,15.48,15.48,15.43,15.44,296800.0,14.6682,14.6682,14.6209,14.6303,296800.0
2015-01-07 10:15:00,15.43,15.46,15.43,15.46,220800.0,14.6209,14.6493,14.6209,14.6493,220800.0
2015-01-07 10:20:00,15.46,15.47,15.42,15.43,275200.0,14.6493,14.6588,14.6114,14.6209,275200.0
2015-01-07 10:25:00,15.43,15.43,15.4,15.43,604800.0,14.6209,14.6209,14.5924,14.6209,604800.0
2015-01-07 10:30:00,15.43,15.43,15.37,15.41,509600.0,14.6209,14.6209,14.564,14.6019,509600.0
2015-01-07 10:35:00,15.41,15.43,15.36,15.37,663200.0,14.6019,14.6209,14.5545,14.564,663200.0
2015-01-07 10:40:00,15.37,15.38,15.33,15.36,632000.0,14.564,14.5735,14.5261,14.5545,632000.0
2015-01-07 10:45:00,15.37,15.43,15.37,15.43,443200.0,14.564,14.6209,14.564,14.6209,443200.0
2015-01-07 10:50:00,15.42,15.45,15.42,15.45,376000.0,14.6114,14.6398,14.6114,14.6398,376000.0
2015-01-07 10:55:00,15.46,15.46,15.41,15.42,499200.0,14.6493,14.6493,14.6019,14.6114,499200.0
2015-01-07 11:00:00,15.42,15.45,15.39,15.41,290400.0,14.6114,14.6398,14.583,14.6019,290400.0
2015-01-07 11:05:00,15.41,15.42,15.36,15.37,299200.0,14.6019,14.6114,14.5545,14.564,299200.0
2015-01-07 11:10:00,15.37,15.38,15.34,15.34,184000.0,14.564,14.5735,14.5356,14.5356,184000.0
2015-01-07 11:15:00,15.34,15.36,15.33,15.35,387200.0,14.5356,14.5545,14.5261,14.5451,387200.0
2015-01-07 11:20:00,15.34,15.37,15.33,15.35,236800.0,14.5356,14.564,14.5261,14.5451,236800.0
2015-01-07 11:25:00,15.36,15.36,15.31,15.34,496000.0,14.5545,14.5545,14.5072,14.5356,496000.0
2015-01-07 11:30:00,15.34,15.4,15.34,15.4,465600.0,14.5356,14.5924,14.5356,14.5924,465600.0
2015-01-07 11:35:00,15.39,15.4,15.37,15.38,148000.0,14.583,14.5924,14.564,14.5735,148000.0
2015-01-07 11:40:00,15.38,15.42,15.37,15.42,174400.0,14.5735,14.6114,14.564,14.6114,174400.0
2015-01-07 11:45:00,15.42,15.43,15.4,15.43,468000.0,14.6114,14.6209,14.5924,14.6209,468000.0
2015-01-07 11:50:00,15.44,15.48,15.42,15.48,667200.0,14.6303,14.6682,14.6114,14.6682,667200.0
2015-01-07 11:55:00,15.49,15.52,15.48,15.51,495200.0,14.6777,14.7061,14.6682,14.6967,495200.0
2015-01-07 12:00:00,15.51,15.56,15.51,15.52,538400.0,14.6967,14.744,14.6967,14.7061,538400.0
2015-01-07 12:05:00,15.52,15.59,15.5,15.54,1017600.0,14.7061,14.7725,14.6872,14.7251,1017600.0
2015-01-07 12:10:00,15.54,15.54,15.48,15.48,703200.0,14.7251,14.7251,14.6682,14.6682,703200.0
2015-01-07 12:15:00,15.49,15.53,15.49,15.53,244800.0,14.6777,14.7156,14.6777,14.7156,244800.0
2015-01-07 12:20:00,15.52,15.54,15.51,15.52,312000.0,14.7061,14.7251,14.6967,14.7061,312000.0
2015-01-07 12:25:00,15.52,15.55,15.52,15.54,200800.0,14.7061,14.7346,14.7061,14.7251,200800.0
2015-01-07 12:30:00,15.55,15.56,15.5,15.51,164800.0,14.7346,14.744,14.6872,14.6967,164800.0
2015-01-07 12:35:00,15.51,15.53,15.51,15.53,260000.0,14.6967,14.7156,14.6967,14.7156,260000.0
2015-01-07 12:40:00,15.52,15.53,15.51,15.52,44800.0,14.7061,14.7156,14.6967,14.7061,44800.0
2015-01-07 12:45:00,15.52,15.52,15.5,15.51,219200.0,14.7061,14.7061,14.6872,14.6967,219200.0
2015-01-07 12:50:00,15.52,15.52,15.5,15.52,164000.0,14.7061,14.7061,14.6872,14.7061,164000.0
2015-01-07 12:55:00,15.51,15.51,15.5,15.5,50400.0,14.6967,14.6967,14.6872,14.6872,50400.0
2015-01-07 13:00:00,15.5,15.53,15.49,15.49,240000.0,14.6872,14.7156,14.6777,14.6777,240000.0
2015-01-07 13:05:00,15.49,15.51,15.47,15.47,387200.0,14.6777,14.6967,14.6588,14.6588,387200.0
2015-01-07 13:10:00,15.47,15.49,15.47,15.49,220800.0,14.6588,14.6777,14.6588,14.6777,220800.0
2015-01-07 13:15:00,15.5,15.51,15.49,15.51,47200.0,14.6872,14.6967,14.6777,14.6967,47200.0
2015-01-07 13:20:00,15.5,15.5,15.44,15.45,216000.0,14.6872,14.6872,14.6303,14.6398,216000.0
2015-01-07 13:25:00,15.45,15.46,15.44,15.44,304000.0,14.6398,14.6493,14.6303,14.6303,304000.0
2015-01-07 13:30:00,15.45,15.47,15.45,15.47,135200.0,14.6398,14.6588,14.6398,14.6588,135200.0
2015-01-07 13:35:00,15.48,15.49,15.47,15.47,72000.0,14.6682,14.6777,14.6588,14.6588,72000.0
2015-01-07 13:40:00,15.47,15.49,15.47,15.48,56800.0,14.6588,14.6777,14.6588,14.6682,56800.0
2015-01-07 13:45:00,15.48,15.53,15.47,15.53,188800.0,14.6682,14.7156,14.6588,14.7156,188800.0
2015-01-07 13:50:00,15.53,15.53,15.5,15.51,107200.0,14.7156,14.7156,14.6872,14.6967,107200.0
2015-01-07 13:55:00,15.51,15.52,15.51,15.51,103200.0,14.6967,14.7061,14.6967,14.6967,103200.0
2015-01-07 14:00:00,15.51,15.55,15.46,15.54,723200.0,14.6967,14.7346,14.6493,14.7251,723200.0
2015-01-07 14:05:00,15.53,15.54,15.49,15.54,345600.0,14.7156,14.7251,14.6777,14.7251,345600.0
2015-01-07 14:10:00,15.55,15.56,15.5,15.51,412000.0,14.7346,14.744,14.6872,14.6967,412000.0
2015-01-07 14:15:00,15.52,15.53,15.48,15.49,147200.0,14.7061,14.7156,14.6682,14.6777,147200.0
2015-01-07 14:20:00,15.5,15.53,15.47,15.49,580000.0,14.6872,14.7156,14.6588,14.6777,580000.0
2015-01-07 14:25:00,15.49,15.51,15.48,15.49,99200.0,14.6777,14.6967,14.6682,14.6777,99200.0
2015-01-07 14:30:00,15.49,15.54,15.49,15.54,297600.0,14.6777,14.7251,14.6777,14.7251,297600.0
2015-01-07 14:35:00,15.54,15.55,15.51,15.52,183200.0,14.7251,14.7346,14.6967,14.7061,183200.0
2015-01-07 14:40:00,15.52,15.52,15.49,15.5,89600.0,14.7061,14.7061,14.6777,14.6872,89600.0
2015-01-07 14:45:00,15.5,15.52,15.49,15.52,52000.0,14.6872,14.7061,14.6777,14.7061,52000.0
2015-01-07 14:50:00,15.5,15.5,15.45,15.47,197600.0,14.6872,14.6872,14.6398,14.6588,197600.0
2015-01-07 14:55:00,15.47,15.49,15.44,15.46,371200.0,14.6588,14.6777,14.6303,14.6493,371200.0
2015-01-07 15:00:00,15.46,15.48,15.45,15.45,141600.0,14.6493,14.6682,14.6398,14.6398,141600.0
2015-01-07 15:05:00,15.45,15.51,15.45,15.51,92000.0,14.6398,14.6967,14.6398,14.6967,92000.0
2015-01-07 15:10:00,15.5,15.5,15.48,15.48,175200.0,14.6872,14.6872,14.6682,14.6682,175200.0
2015-01-07 15:15:00,15.48,15.51,15.44,15.49,368000.0,14.6682,14.6967,14.6303,14.6777,368000.0
2015-01-07 15:20:00,15.49,15.49,15.47,15.47,93600.0,14.6777,14.6777,14.6588,14.6588,93600.0
2015-01-07 15:25:00,15.46,15.5,15.45,15.5,177600.0,14.6493,14.6872,14.6398,14.6872,177600.0
2015-01-07 15:30:00,15.49,15.5,15.47,15.49,276800.0,14.6777,14.6872,14.6588,14.6777,276800.0
2015-01-07 15:35:00,15.49,15.49,15.47,15.49,109600.0,14.6777,14.6777,14.6588,14.6777,109600.0
2015-01-07 15:40:00,15.49,15.5,15.47,15.49,395200.0,14.6777,14.6872,14.6588,14.6777,395200.0
2015-01-07 15:45:00,15.5,15.52,15.47,15.49,566400.0,14.6872,14.7061,14.6588,14.6777,566400.0
2015-01-07 15:50:00,15.5,15.52,15.49,15.5,760000.0,14.6872,14.7061,14.6777,14.6872,760000.0
2015-01-07 15:55:00,15.5,15.53,15.49,15.53,1227200.0,14.6872,14.7156,14.6777,14.7156,1227200.0
2015-01-08 09:30:00,15.79,15.82,15.78,15.82,1042400.0,14.962,14.9904,14.9525,14.9904,1042400.0
2015-01-08 09:35:00,15.82,15.84,15.8,15.84,695200.0,14.9904,15.0094,14.9715,15.0094,695200.0
2015-01-08 09:40:00,15.84,15.88,15.84,15.87,988000.0,15.0094,15.0473,15.0094,15.0378,988000.0
2015-01-08 09:45:00,15.87,15.9,15.86,15.88,532000.0,15.0378,15.0662,15.0283,15.0473,532000.0
2015-01-08 09:50:00,15.89,15.9,15.87,15.89,530400.0,15.0567,15.0662,15.0378,15.0567,530400.0
2015-01-08 09:55:00,15.89,15.91,15.88,15.91,400800.0,15.0567,15.0757,15.0473,15.0757,400800.0
2015-01-08 10:00:00,15.91,15.94,15.91,15.91,495200.0,15.0757,15.1041,15.0757,15.0757,495200.0
2015-01-08 10:05:00,15.92,15.95,15.91,15.95,352800.0,15.0852,15.1136,15.0757,15.1136,352800.0
2015-01-08 10:10:00,15.94,15.97,15.94,15.97,685600.0,15.1041,15.1325,15.1041,15.1325,685600.0
2015-01-08 10:15:00,15.97,15.97,15.95,15.95,704000.0,15.1325,15.1325,15.1136,15.1136,704000.0
2015-01-08 10:20:00,15.95,15.96,15.93,15.95,356800.0,15.1136,15.1231,15.0946,15.1136,356800.0
2015-01-08 10:25:00,15.95,15.96,15.94,15.94,196800.0,15.1136,15.1231,15.1041,15.1041,196800.0
2015-01-08 10:30:00,15.95,15.96,15.94,15.95,1575200.0,15.1136,15.1231,15.1041,15.1136,1575200.0
2015-01-08 10:35:00,15.95,15.96,15.93,15.95,429600.0,15.1136,15.1231,15.0946,15.1136,429600.0
2015-01-08 10:40:00,15.95,15.97,15.94,15.97,212000.0,15.1136,15.1325,15.1041,15.1325,212000.0
2015-01-08 10:45:00,15.97,16.0,15.97,15.98,548000.0,15.1325,15.161,15.1325,15.142,548000.0
2015-01-08 10:50:00,15.98,15.98,15.96,15.98,348800.0,15.142,15.142,15.1231,15.142,348800.0
2015-01-08 10:55:00,15.97,16.01,15.97,16.01,364000.0,15.1325,15.1704,15.1325,15.1704,364000.0
2015-01-08 11:00:00,16.01,16.04,16.01,16.03,784800.0,15.1704,15.1989,15.1704,15.1894,784800.0
2015-01-08 11:05:00,16.04,16.06,16.03,16.03,289600.0,15.1989,15.2178,15.1894,15.1894,289600.0
2015-01-08 11:10:00,16.03,16.04,16.02,16.03,408000.0,15.1894,15.1989,15.1799,15.1894,408000.0
2015-01-08 11:15:00,16.03,16.05,16.03,16.04,208800.0,15.1894,15.2083,15.1894,15.1989,208800.0
2015-01-08 11:20:00,16.05,16.05,16.03,16.03,155200.0,15.2083,15.2083,15.1894,15.1894,155200.0
2015-01-08 11:25:00,16.02,16.03,16.01,16.01,462400.0,15.1799,15.1894,15.1704,15.1704,462400.0
2015-01-08 11:30:00,16.01,16.03,16.01,16.02,203200.0,15.1704,15.1894,15.1704,15.1799,203200.0
2015-01-08 11:35:00,16.02,16.02,16.0,16.02,260000.0,15.1799,15.1799,15.161,15.1799,260000.0
2015-01-08 11:40:00,16.02,16.02,16.0,16.01,302400.0,15.1799,15.1799,15.161,15.1704,302400.0
2015-01-08 11:45:00,16.01,16.04,16.01,16.02,344800.0,15.1704,15.1989,15.1704,15.1799,344800.0
2015-01-08 11:50:00,16.03,16.03,16.02,16.02,122400.0,15.1894,15.1894,15.1799,15.1799,122400.0
2015-01-08 11:55:00,16.03,16.03,16.02,16.03,168800.0,15.1894,15.1894,15.1799,15.1894,168800.0
2015-01-08 12:00:00,16.03,16.03,16.02,16.02,87200.0,15.1894,15.1894,15.1799,15.1799,87200.0
2015-01-08 12:05:00,16.02,16.02,16.0,16.01,140000.0,15.1799,15.1799,15.161,15.1704,140000.0
2015-01-08 12:10:00,16.01,16.01,15.97,15.98,751200.0,15.1704,15.1704,15.1325,15.142,751200.0
2015-01-08 12:15:00,15.97,15.99,15.97,15.99,146400.0,15.1325,15.1515,15.1325,15.1515,146400.0
2015-01-08 12:20:00,15.98,15.99,15.97,15.97,154400.0,15.142,15.1515,15.1325,15.1325,154400.0
2015-01-08 12:25:00,15.97,16.0,15.97,16.0,140800.0,15.1325,15.161,15.1325,15.161,140800.0
2015-01-08 12:30:00,16.0,16.02,16.0,16.01,170400.0,15.161,15.1799,15.161,15.1704,170400.0
2015-01-08 12:35:00,16.01,16.02,16.01,16.01,51200.0,15.1704,15.1799,15.1704,15.1704,51200.0
2015-01-08 12:40:00,16.01,16.04,16.01,16.03,283200.0,15.1704,15.1989,15.1704,15.1894,283200.0
2015-01-08 12:45:00,16.03,16.03,16.02,16.02,90400.0,15.1894,15.1894,15.1799,15.1799,90400.0
2015-01-08 12:50:00,16.03,16.03,16.02,16.02,35200.0,15.1894,15.1894,15.1799,15.1799,35200.0
2015-01-08 12:55:00,16.03,16.04,16.02,16.04,260800.0,15.1894,15.1989,15.1799,15.1989,260800.0
2015-01-08 13:00:00,16.04,16.05,16.02,16.03,332800.0,15.1989,15.2083,15.1799,15.1894,332800.0
2015-01-08 13:05:00,16.03,16.07,16.03,16.07,577600.0,15.1894,15.2273,15.1894,15.2273,577600.0
2015-01-08 13:10:00,16.07,16.08,16.06,16.06,120000.0,15.2273,15.2368,15.2178,15.2178,120000.0
2015-01-08 13:15:00,16.06,16.07,16.05,16.06,139200.0,15.2178,15.2273,15.2083,15.2178,139200.0
2015-01-08 13:20:00,16.06,16.06,16.05,16.06,196000.0,15.2178,15.2178,15.2083,15.2178,196000.0
2015-01-08 13:25:00,16.06,16.08,16.06,16.06,194400.0,15.2178,15.2368,15.2178,15.2178,194400.0
2015-01-08 13:30:00,16.06,16.07,16.06,16.06,74400.0,15.2178,15.2273,15.2178,15.2178,74400.0
2015-01-08 13:35:00,16.06,16.06,16.05,16.05,134400.0,15.2178,15.2178,15.2083,15.2083,134400.0
2015-01-08 13:40:00,16.05,16.05,16.04,16.05,157600.0,15.2083,15.2083,15.1989,15.2083,157600.0
2015-01-08 13:45:00,16.05,16.05,16.03,16.04,88000.0,15.2083,15.2083,15.1894,15.1989,88000.0
2015-01-08 13:50:00,16.04,16.05,16.03,16.04,145600.0,15.1989,15.2083,15.1894,15.1989,145600.0
2015-01-08 13:55:00,16.04,16.04,15.99,16.01,633600.0,15.1989,15.1989,15.1515,15.1704,633600.0
2015-01-08 14:00:00,16.0,16.0,15.99,15.99,92000.0,15.161,15.161,15.1515,15.1515,92000.0
2015-01-08 14:05:00,15.99,16.02,15.99,16.02,266400.0,15.1515,15.1799,15.1515,15.1799,266400.0
2015-01-08 14:10:00,16.02,16.02,15.99,16.0,140000.0,15.1799,15.1799,15.1515,15.161,140000.0
2015-01-08 14:15:00,16.0,16.02,16.0,16.01,91200.0,15.161,15.1799,15.161,15.1704,91200.0
2015-01-08 14:20:00,16.02,16.05,16.02,16.04,200800.0,15.1799,15.2083,15.1799,15.1989,200800.0
2015-01-08 14:25:00,16.04,16.07,16.03,16.07,117600.0,15.1989,15.2273,15.1894,15.2273,117600.0
2015-01-08 14:30:00,16.07,16.09,16.07,16.07,507200.0,15.2273,15.2462,15.2273,15.2273,507200.0
2015-01-08 14:35:00,16.07,16.1,16.07,16.1,479200.0,15.2273,15.2557,15.2273,15.2557,479200.0
2015-01-08 14:40:00,16.1,16.11,16.1,16.1,524000.0,15.2557,15.2652,15.2557,15.2557,524000.0
2015-01-08 14:45:00,16.1,16.1,16.08,16.09,215200.0,15.2557,15.2557,15.2368,15.2462,215200.0
2015-01-08 14:50:00,16.08,16.09,16.08,16.09,165600.0,15.2368,15.2462,15.2368,15.2462,165600.0
2015-01-08 14:55:00,16.09,16.1,16.08,16.08,183200.0,15.2462,15.2557,15.2368,15.2368,183200.0
2015-01-08 15:00:00,16.08,16.09,16.08,16.09,210400.0,15.2368,15.2462,15.2368,15.2462,210400.0
2015-01-08 15:05:00,16.09,16.09,16.06,16.06,304000.0,15.2462,15.2462,15.2178,15.2178,304000.0
2015-01-08 15:10:00,16.06,16.09,16.06,16.09,255200.0,15.2178,15.2462,15.2178,15.2462,255200.0
2015-01-08 15:15:00,16.09,16.09,16.08,16.09,148800.0,15.2462,15.2462,15.2368,15.2462,148800.0
2015-01-08 15:20:00,16.09,16.11,16.09,16.1,165600.0,15.2462,15.2652,15.2462,15.2557,165600.0
2015-01-08 15:25:00,16.09,16.1,16.07,16.1,364800.0,15.2462,15.2557,15.2273,15.2557,364800.0
2015-01-08 15:30:00,16.09,16.1,16.06,16.07,295200.0,15.2462,15.2557,15.2178,15.2273,295200.0
2015-01-08 15:35:00,16.07,16.09,16.06,16.07,432000.0,15.2273,15.2462,15.2178,15.2273,432000.0
2015-01-08 15:40:00,16.07,16.07,16.03,16.04,394400.0,15.2273,15.2273,15.1894,15.1989,394400.0
2015-01-08 15:45:00,16.04,16.05,16.03,16.04,427200.0,15.1989,15.2083,15.1894,15.1989,427200.0
2015-01-08 15:50:00,16.05,16.06,16.04,16.06,343200.0,15.2083,15.2178,15.1989,15.2178,343200.0
2015-01-08 15:55:00,16.05,16.08,16.05,16.08,1384000.0,15.2083,15.2368,15.2083,15.2368,1384000.0
2015-01-09 09:30:00,16.15,16.15,16.04,16.04,1156000.0,15.3031,15.3031,15.1989,15.1989,1156000.0
2015-01-09 09:35:00,16.05,16.05,16.0,16.05,839200.0,15.2083,15.2083,15.161,15.2083,839200.0
2015-01-09 09:40:00,16.05,16.08,16.05,16.07,321600.0,15.2083,15.2368,15.2083,15.2273,321600.0
2015-01-09 09:45:00,16.07,16.08,15.96,15.96,1197600.0,15.2273,15.2368,15.1231,15.1231,1197600.0
2015-01-09 09:50:00,15.96,16.0,15.96,15.99,520800.0,15.1231,15.161,15.1231,15.1515,520800.0
2015-01-09 09:55:00,15.99,15.99,15.91,15.94,895200.0,15.1515,15.1515,15.0757,15.1041,895200.0
2015-01-09 10:00:00,15.93,15.98,15.93,15.96,402400.0,15.0946,15.142,15.0946,15.1231,402400.0
2015-01-09 10:05:00,15.96,15.99,15.94,15.99,737600.0,15.1231,15.1515,15.1041,15.1515,737600.0
2015-01-09 10:10:00,15.99,16.02,15.97,15.99,426400.0,15.1515,15.1799,15.1325,15.1515,426400.0
2015-01-09 10:15:00,16.0,16.0,15.94,15.96,432000.0,15.161,15.161,15.1041,15.1231,432000.0
2015-01-09 10:20:00,15.96,15.97,15.94,15.94,264800.0,15.1231,15.1325,15.1041,15.1041,264800.0
2015-01-09 10:25:00,15.94,15.96,15.88,15.89,1096800.0,15.1041,15.1231,15.0473,15.0567,1096800.0
2015-01-09 10:30:00,15.89,15.89,15.8,15.82,1559200.0,15.0567,15.0567,14.9715,14.9904,1559200.0
2015-01-09 10:35:00,15.82,15.86,15.81,15.83,1011200.0,14.9904,15.0283,14.9809,14.9999,1011200.0
2015-01-09 10:40:00,15.82,15.82,15.77,15.81,936000.0,14.9904,14.9904,14.943,14.9809,936000.0
2015-01-09 10:45:00,15.81,15.85,15.79,15.82,494400.0,14.9809,15.0188,14.962,14.9904,494400.0
2015-01-09 10:50:00,15.82,15.88,15.82,15.84,564000.0,14.9904,15.0473,14.9904,15.0094,564000.0
2015-01-09 10:55:00,15.85,15.88,15.83,15.85,232000.0,15.0188,15.0473,14.9999,15.0188,232000.0
2015-01-09 11:00:00,15.84,15.84,15.79,15.8,303200.0,15.0094,15.0094,14.962,14.9715,303200.0
2015-01-09 11:05:00,15.8,15.83,15.78,15.79,244000.0,14.9715,14.9999,14.9525,14.962,244000.0
2015-01-09 11:10:00,15.79,15.79,15.72,15.74,962400.0,14.962,14.962,14.8956,14.9146,962400.0
2015-01-09 11:15:00,15.74,15.75,15.72,15.75,489600.0,14.9146,14.9241,14.8956,14.9241,489600.0
2015-01-09 11:20:00,15.75,15.76,15.7,15.75,715200.0,14.9241,14.9336,14.8767,14.9241,715200.0
2015-01-09 11:25:00,15.75,15.76,15.72,15.75,312000.0,14.9241,14.9336,14.8956,14.9241,312000.0
2015-01-09 11:30:00,15.75,15.79,15.7,15.79,483200.0,14.9241,14.962,14.8767,14.962,483200.0
2015-01-09 11:35:00,15.78,15.8,15.77,15.79,389600.0,14.9525,14.9715,14.943,14.962,389600.0
2015-01-09 11:40:00,15.8,15.81,15.77,15.81,548000.0,14.9715,14.9809,14.943,14.9809,548000.0
2015-01-09 11:45:00,15.81,15.85,15.8,15.83,415200.0,14.9809,15.0188,14.9715,14.9999,415200.0
2015-01-09 11:50:00,15.83,15.84,15.81,15.83,352800.0,14.9999,15.0094,14.9809,14.9999,352800.0
2015-01-09 11:55:00,15.83,15.86,15.81,15.86,256800.0,14.9999,15.0283,14.9809,15.0283,256800.0
2015-01-09 12:00:00,15.86,15.87,15.85,15.86,258400.0,15.0283,15.0378,15.0188,15.0283,258400.0
2015-01-09 12:05:00,15.86,15.9,15.86,15.9,415200.0,15.0283,15.0662,15.0283,15.0662,415200.0
2015-01-09 12:10:00,15.9,15.9,15.88,15.9,399200.0,15.0662,15.0662,15.0473,15.0662,399200.0
2015-01-09 12:15:00,15.9,15.91,15.88,15.9,208000.0,15.0662,15.0757,15.0473,15.0662,208000.0
2015-01-09 12:20:00,15.9,15.9,15.85,15.86,372000.0,15.0662,15.0662,15.0188,15.0283,372000.0
2015-01-09 12:25:00,15.86,15.86,15.83,15.85,303200.0,15.0283,15.0283,14.9999,15.0188,303200.0
2015-01-09 12:30:00,15.85,15.88,15.81,15.81,258400.0,15.0188,15.0473,14.9809,14.9809,258400.0
2015-01-09 12:35:00,15.82,15.84,15.81,15.84,135200.0,14.9904,15.0094,14.9809,15.0094,135200.0
2015-01-09 12:40:00,15.85,15.85,15.83,15.84,80000.0,15.0188,15.0188,14.9999,15.0094,80000.0
2015-01-09 12:45:00,15.85,15.86,15.84,15.85,62400.0,15.0188,15.0283,15.0094,15.0188,62400.0
2015-01-09 12:50:00,15.85,15.85,15.81,15.82,82400.0,15.0188,15.0188,14.9809,14.9904,82400.0
2015-01-09 12:55:00,15.83,15.83,15.78,15.79,345600.0,14.9999,14.9999,14.9525,14.962,345600.0
2015-01-09 13:00:00,15.79,15.8,15.77,15.8,230400.0,14.962,14.9715,14.943,14.9715,230400.0
2015-01-09 13:05:00,15.81,15.82,15.8,15.81,97600.0,14.9809,14.9904,14.9715,14.9809,97600.0
2015-01-09 13:10:00,15.81,15.87,15.81,15.87,237600.0,14.9809,15.0378,14.9809,15.0378,237600.0
2015-01-09 13:15:00,15.87,15.88,15.85,15.87,141600.0,15.0378,15.0473,15.0188,15.0378,141600.0
2015-01-09 13:20:00,15.88,15.88,15.85,15.85,96000.0,15.0473,15.0473,15.0188,15.0188,96000.0
2015-01-09 13:25:00,15.85,15.85,15.83,15.83,86400.0,15.0188,15.0188,14.9999,14.9999,86400.0
2015-01-09 13:30:00,15.83,15.88,15.83,15.86,104000.0,14.9999,15.0473,14.9999,15.0283,104000.0
2015-01-09 13:35:00,15.87,15.87,15.85,15.85,68800.0,15.0378,15.0378,15.0188,15.0188,68800.0
2015-01-09 13:40:00,15.86,15.87,15.81,15.82,345600.0,15.0283,15.0378,14.9809,14.9904,345600.0
2015-01-09 13:45:00,15.82,15.85,15.81,15.85,204000.0,14.9904,15.0188,14.9809,15.0188,204000.0
2015-01-09 13:50:00,15.85,15.88,15.84,15.86,581600.0,15.0188,15.0473,15.0094,15.0283,581600.0
2015-01-09 13:55:00,15.86,15.86,15.83,15.85,92800.0,15.0283,15.0283,14.9999,15.0188,92800.0
2015-01-09 14:00:00,15.83,15.83,15.81,15.82,235200.0,14.9999,14.9999,14.9809,14.9904,235200.0
2015-01-09 14:05:00,15.82,15.85,15.81,15.84,174400.0,14.9904,15.0188,14.9809,15.0094,174400.0
2015-01-09 14:10:00,15.84,15.85,15.84,15.85,74400.0,15.0094,15.0188,15.0094,15.0188,74400.0
2015-01-09 14:15:00,15.84,15.84,15.82,15.84,40000.0,15.0094,15.0094,14.9904,15.0094,40000.0
2015-01-09 14:20:00,15.83,15.84,15.82,15.84,76000.0,14.9999,15.0094,14.9904,15.0094,76000.0
2015-01-09 14:25:00,15.83,15.85,15.82,15.83,106400.0,14.9999,15.0188,14.9904,14.9999,106400.0
2015-01-09 14:30:00,15.83,15.83,15.8,15.82,338400.0,14.9999,14.9999,14.9715,14.9904,338400.0
2015-01-09 14:35:00,15.82,15.87,15.82,15.87,396800.0,14.9904,15.0378,14.9904,15.0378,396800.0
2015-01-09 14:40:00,15.87,15.88,15.85,15.85,344800.0,15.0378,15.0473,15.0188,15.0188,344800.0
2015-01-09 14:45:00,15.85,15.86,15.82,15.83,313600.0,15.0188,15.0283,14.9904,14.9999,313600.0
2015-01-09 14:50:00,15.83,15.86,15.83,15.86,224800.0,14.9999,15.0283,14.9999,15.0283,224800.0
2015-01-09 14:55:00,15.86,15.86,15.84,15.86,99200.0,15.0283,15.0283,15.0094,15.0283,99200.0
2015-01-09 15:00:00,15.85,15.89,15.85,15.88,540000.0,15.0188,15.0567,15.0188,15.0473,540000.0
2015-01-09 15:05:00,15.88,15.91,15.88,15.89,472800.0,15.0473,15.0757,15.0473,15.0567,472800.0
2015-01-09 15:10:00,15.9,15.95,15.9,15.94,1079200.0,15.0662,15.1136,15.0662,15.1041,1079200.0
2015-01-09 15:15:00,15.94,15.94,15.91,15.92,471200.0,15.1041,15.1041,15.0757,15.0852,471200.0
2015-01-09 15:20:00,15.92,15.93,15.91,15.92,248800.0,15.0852,15.0946,15.0757,15.0852,248800.0
2015-01-09 15:25:00,15.92,15.92,15.86,15.87,528800.0,15.0852,15.0852,15.0283,15.0378,528800.0
2015-01-09 15:30:00,15.87,15.88,15.83,15.86,472800.0,15.0378,15.0473,14.9999,15.0283,472800.0
2015-01-09 15:35:00,15.86,15.88,15.84,15.86,189600.0,15.0283,15.0473,15.0094,15.0283,189600.0
2015-01-09 15:40:00,15.87,15.89,15.87,15.88,296000.0,15.0378,15.0567,15.0378,15.0473,296000.0
2015-01-09 15:45:00,15.88,15.88,15.85,15.87,464800.0,15.0473,15.0473,15.0188,15.0378,464800.0
2015-01-09 15:50:00,15.86,15.86,15.82,15.84,761600.0,15.0283,15.0283,14.9904,15.0094,761600.0
2015-01-09 15:55:00,15.83,15.84,15.8,15.81,1367200.0,14.9999,15.0094,14.9715,14.9809,1367200.0
2015-01-12 09:30:00,15.84,15.87,15.78,15.79,776000.0,15.0094,15.0378,14.9525,14.962,776000.0
2015-01-12 09:35:00,15.78,15.78,15.63,15.66,2116800.0,14.9525,14.9525,14.8104,14.8388,2116800.0
2015-01-12 09:40:00,15.65,15.65,15.59,15.63,1508000.0,14.8293,14.8293,14.7725,14.8104,1508000.0
2015-01-12 09:45:00,15.63,15.64,15.55,15.56,1112000.0,14.8104,14.8198,14.7346,14.744,1112000.0
2015-01-12 09:50:00,15.55,15.58,15.54,15.56,892000.0,14.7346,14.763,14.7251,14.744,892000.0
2015-01-12 09:55:00,15.56,15.56,15.48,15.53,1080800.0,14.744,14.744,14.6682,14.7156,1080800.0
2015-01-12 10:00:00,15.52,15.53,15.46,15.51,1060000.0,14.7061,14.7156,14.6493,14.6967,1060000.0
2015-01-12 10:05:00,15.51,15.54,15.5,15.53,442400.0,14.6967,14.7251,14.6872,14.7156,442400.0
2015-01-12 10:10:00,15.53,15.55,15.49,15.5,448800.0,14.7156,14.7346,14.6777,14.6872,448800.0
2015-01-12 10:15:00,15.5,15.56,15.49,15.56,569600.0,14.6872,14.744,14.6777,14.744,569600.0
2015-01-12 10:20:00,15.56,15.57,15.51,15.54,566400.0,14.744,14.7535,14.6967,14.7251,566400.0
2015-01-12 10:25:00,15.55,15.58,15.5,15.51,409600.0,14.7346,14.763,14.6872,14.6967,409600.0
2015-01-12 10:30:00,15.51,15.54,15.49,15.52,322400.0,14.6967,14.7251,14.6777,14.7061,322400.0
2015-01-12 10:35:00,15.52,15.56,15.5,15.56,301600.0,14.7061,14.744,14.6872,14.744,301600.0
2015-01-12 10:40:00,15.55,15.6,15.54,15.58,461600.0,14.7346,14.7819,14.7251,14.763,461600.0
2015-01-12 10:45:00,15.58,15.6,15.58,15.59,183200.0,14.763,14.7819,14.763,14.7725,183200.0
2015-01-12 10:50:00,15.58,15.59,15.56,15.57,212000.0,14.763,14.7725,14.744,14.7535,212000.0
2015-01-12 10:55:00,15.56,15.64,15.56,15.63,288800.0,14.744,14.8198,14.744,14.8104,288800.0
2015-01-12 11:00:00,15.64,15.66,15.64,15.65,288000.0,14.8198,14.8388,14.8198,14.8293,288000.0
2015-01-12 11:05:00,15.65,15.66,15.63,15.63,200000.0,14.8293,14.8388,14.8104,14.8104,200000.0
2015-01-12 11:10:00,15.63,15.67,15.61,15.61,297600.0,14.8104,14.8483,14.7914,14.7914,297600.0
2015-01-12 11:15:00,15.61,15.64,15.6,15.63,219200.0,14.7914,14.8198,14.7819,14.8104,219200.0
2015-01-12 11:20:00,15.64,15.66,15.61,15.64,144800.0,14.8198,14.8388,14.7914,14.8198,144800.0
2015-01-12 11:25:00,15.64,15.64,15.62,15.62,112000.0,14.8198,14.8198,14.8009,14.8009,112000.0
2015-01-12 11:30:00,15.63,15.64,15.6,15.62,128800.0,14.8104,14.8198,14.7819,14.8009,128800.0
2015-01-12 11:35:00,15.62,15.66,15.61,15.64,136800.0,14.8009,14.8388,14.7914,14.8198,136800.0
2015-01-12 11:40:00,15.64,15.64,15.62,15.63,105600.0,14.8198,14.8198,14.8009,14.8104,105600.0
2015-01-12 11:45:00,15.64,15.64,15.57,15.58,180800.0,14.8198,14.8198,14.7535,14.763,180800.0
2015-01-12 11:50:00,15.58,15.58,15.55,15.56,235200.0,14.763,14.763,14.7346,14.744,235200.0
2015-01-12 11:55:00,15.56,15.59,15.56,15.58,176000.0,14.744,14.7725,14.744,14.763,176000.0
2015-01-12 12:00:00,15.58,15.63,15.58,15.63,152000.0,14.763,14.8104,14.763,14.8104,152000.0
2015-01-12 12:05:00,15.62,15.62,15.6,15.62,74400.0,14.8009,14.8009,14.7819,14.8009,74400.0
2015-01-12 12:10:00,15.61,15.63,15.58,15.6,120000.0,14.7914,14.8104,14.763,14.7819,120000.0
2015-01-12 12:15:00,15.59,15.61,15.57,15.6,133600.0,14.7725,14.7914,14.7535,14.7819,133600.0
2015-01-12 12:20:00,15.61,15.65,15.61,15.64,88000.0,14.7914,14.8293,14.7914,14.8198,88000.0
2015-01-12 12:25:00,15.64,15.64,15.61,15.62,63200.0,14.8198,14.8198,14.7914,14.8009,63200.0
2015-01-12 12:30:00,15.62,15.64,15.61,15.64,112000.0,14.8009,14.8198,14.7914,14.8198,112000.0
2015-01-12 12:35:00,15.64,15.65,15.62,15.63,68800.0,14.8198,14.8293,14.8009,14.8104,68800.0
2015-01-12 12:40:00,15.63,15.63,15.59,15.61,79200.0,14.8104,14.8104,14.7725,14.7914,79200.0
2015-01-12 12:45:00,15.6,15.61,15.58,15.58,108000.0,14.7819,14.7914,14.763,14.763,108000.0
2015-01-12 12:50:00,15.58,15.58,15.56,15.56,76000.0,14.763,14.763,14.744,14.744,76000.0
2015-01-12 12:55:00,15.56,15.59,15.55,15.56,100000.0,14.744,14.7725,14.7346,14.744,100000.0
2015-01-12 13:00:00,15.57,15.6,15.57,15.57,149600.0,14.7535,14.7819,14.7535,14.7535,149600.0
2015-01-12 13:05:00,15.58,15.59,15.54,15.56,222400.0,14.763,14.7725,14.7251,14.744,222400.0
2015-01-12 13:10:00,15.56,15.57,15.55,15.57,78400.0,14.744,14.7535,14.7346,14.7535,78400.0
2015-01-12 13:15:00,15.57,15.58,15.55,15.55,29600.0,14.7535,14.763,14.7346,14.7346,29600.0
2015-01-12 13:20:00,15.55,15.55,15.52,15.52,206400.0,14.7346,14.7346,14.7061,14.7061,206400.0
2015-01-12 13:25:00,15.52,15.54,15.51,15.51,67200.0,14.7061,14.7251,14.6967,14.6967,67200.0
2015-01-12 13:30:00,15.51,15.54,15.51,15.54,113600.0,14.6967,14.7251,14.6967,14.7251,113600.0
2015-01-12 13:35:00,15.54,15.55,15.54,15.55,47200.0,14.7251,14.7346,14.7251,14.7346,47200.0
2015-01-12 13:40:00,15.55,15.56,15.55,15.56,30400.0,14.7346,14.744,14.7346,14.744,30400.0
2015-01-12 13:45:00,15.57,15.59,15.56,15.58,78400.0,14.7535,14.7725,14.744,14.763,78400.0
2015-01-12 13:50:00,15.59,15.59,15.57,15.58,46400.0,14.7725,14.7725,14.7535,14.763,46400.0
2015-01-12 13:55:00,15.58,15.58,15.56,15.57,35200.0,14.763,14.763,14.744,14.7535,35200.0
2015-01-12 14:00:00,15.57,15.59,15.56,15.56,20800.0,14.7535,14.7725,14.744,14.744,20800.0
2015-01-12 14:05:00,15.56,15.58,15.56,15.57,20800.0,14.744,14.763,14.744,14.7535,20800.0
2015-01-12 14:10:00,15.58,15.6,15.58,15.59,91200.0,14.763,14.7819,14.763,14.7725,91200.0
2015-01-12 14:15:00,15.59,15.59,15.55,15.55,56800.0,14.7725,14.7725,14.7346,14.7346,56800.0
2015-01-12 14:20:00,15.54,15.55,15.53,15.53,84000.0,14.7251,14.7346,14.7156,14.7156,84000.0
2015-01-12 14:25:00,15.53,15.54,15.5,15.52,157600.0,14.7156,14.7251,14.6872,14.7061,157600.0
2015-01-12 14:30:00,15.52,15.52,15.49,15.52,216000.0,14.7061,14.7061,14.6777,14.7061,216000.0
2015-01-12 14:35:00,15.51,15.51,15.48,15.49,144800.0,14.6967,14.6967,14.6682,14.6777,144800.0
2015-01-12 14:40:00,15.48,15.5,15.48,15.49,322400.0,14.6682,14.6872,14.6682,14.6777,322400.0
2015-01-12 14:45:00,15.49,15.51,15.48,15.51,254400.0,14.6777,14.6967,14.6682,14.6967,254400.0
2015-01-12 14:50:00,15.51,15.52,15.49,15.51,153600.0,14.6967,14.7061,14.6777,14.6967,153600.0
2015-01-12 14:55:00,15.5,15.54,15.5,15.54,372800.0,14.6872,14.7251,14.6872,14.7251,372800.0
2015-01-12 15:00:00,15.54,15.56,15.53,15.55,321600.0,14.7251,14.744,14.7156,14.7346,321600.0
2015-01-12 15:05:00,15.55,15.56,15.52,15.53,186400.0,14.7346,14.744,14.7061,14.7156,186400.0
2015-01-12 15:10:00,15.53,15.55,15.53,15.54,108000.0,14.7156,14.7346,14.7156,14.7251,108000.0
2015-01-12 15:15:00,15.54,15.58,15.53,15.56,305600.0,14.7251,14.763,14.7156,14.744,305600.0
2015-01-12 15:20:00,15.56,15.57,15.51,15.52,256800.0,14.744,14.7535,14.6967,14.7061,256800.0
2015-01-12 15:25:00,15.52,15.53,15.51,15.52,142400.0,14.7061,14.7156,14.6967,14.7061,142400.0
2015-01-12 15:30:00,15.53,15.54,15.49,15.49,236800.0,14.7156,14.7251,14.6777,14.6777,236800.0
2015-01-12 15:35:00,15.48,15.51,15.47,15.5,272000.0,14.6682,14.6967,14.6588,14.6872,272000.0
2015-01-12 15:40:00,15.51,15.55,15.51,15.55,269600.0,14.6967,14.7346,14.6967,14.7346,269600.0
2015-01-12 15:45:00,15.55,15.63,15.55,15.6,691200.0,14.7346,14.8104,14.7346,14.7819,691200.0
2015-01-12 15:50:00,15.6,15.6,15.56,15.58,352000.0,14.7819,14.7819,14.744,14.763,352000.0
2015-01-12 15:55:00,15.59,15.6,15.54,15.56,521600.0,14.7725,14.7819,14.7251,14.744,521600.0
2015-01-13 09:30:00,15.79,15.92,15.79,15.91,1286400.0,14.962,15.0852,14.962,15.0757,1286400.0
2015-01-13 09:35:00,15.91,15.92,15.88,15.89,1285600.0,15.0757,15.0852,15.0473,15.0567,1285600.0
2015-01-13 09:40:00,15.89,15.96,15.89,15.94,1543200.0,15.0567,15.1231,15.0567,15.1041,1543200.0
2015-01-13 09:45:00,15.94,15.97,15.94,15.95,665600.0,15.1041,15.1325,15.1041,15.1136,665600.0
2015-01-13 09:50:00,15.96,15.97,15.92,15.96,372800.0,15.1231,15.1325,15.0852,15.1231,372800.0
2015-01-13 09:55:00,15.96,15.99,15.95,15.99,544000.0,15.1231,15.1515,15.1136,15.1515,544000.0
2015-01-13 10:00:00,15.98,16.0,15.95,15.96,285600.0,15.142,15.161,15.1136,15.1231,285600.0
2015-01-13 10:05:00,15.97,15.97,15.94,15.95,230400.0,15.1325,15.1325,15.1041,15.1136,230400.0
2015-01-13 10:10:00,15.95,15.96,15.93,15.94,277600.0,15.1136,15.1231,15.0946,15.1041,277600.0
2015-01-13 10:15:00,15.94,15.94,15.92,15.93,305600.0,15.1041,15.1041,15.0852,15.0946,305600.0
2015-01-13 10:20:00,15.92,15.94,15.92,15.94,176000.0,15.0852,15.1041,15.0852,15.1041,176000.0
2015-01-13 10:25:00,15.94,15.94,15.92,15.92,196800.0,15.1041,15.1041,15.0852,15.0852,196800.0
2015-01-13 10:30:00,15.93,15.94,15.91,15.94,249600.0,15.0946,15.1041,15.0757,15.1041,249600.0
2015-01-13 10:35:00,15.94,15.95,15.93,15.93,339200.0,15.1041,15.1136,15.0946,15.0946,339200.0
2015-01-13 10:40:00,15.93,15.96,15.93,15.94,188800.0,15.0946,15.1231,15.0946,15.1041,188800.0
2015-01-13 10:45:00,15.94,15.96,15.94,15.95,138400.0,15.1041,15.1231,15.1041,15.1136,138400.0
2015-01-13 10:50:00,15.96,15.99,15.95,15.97,238400.0,15.1231,15.1515,15.1136,15.1325,238400.0
2015-01-13 10:55:00,15.97,15.97,15.94,15.95,179200.0,15.1325,15.1325,15.1041,15.1136,179200.0
2015-01-13 11:00:00,15.95,15.95,15.92,15.93,441600.0,15.1136,15.1136,15.0852,15.0946,441600.0
2015-01-13 11:05:00,15.93,15.94,15.92,15.92,108800.0,15.0946,15.1041,15.0852,15.0852,108800.0
2015-01-13 11:10:00,15.92,15.93,15.91,15.92,158400.0,15.0852,15.0946,15.0757,15.0852,158400.0
2015-01-13 11:15:00,15.93,15.93,15.9,15.9,230400.0,15.0946,15.0946,15.0662,15.0662,230400.0
2015-01-13 11:20:00,15.9,15.9,15.87,15.89,664800.0,15.0662,15.0662,15.0378,15.0567,664800.0
2015-01-13 11:25:00,15.89,15.91,15.88,15.91,203200.0,15.0567,15.0757,15.0473,15.0757,203200.0
2015-01-13 11:30:00,15.91,15.92,15.87,15.88,208800.0,15.0757,15.0852,15.0378,15.0473,208800.0
2015-01-13 11:35:00,15.88,15.9,15.87,15.88,168000.0,15.0473,15.0662,15.0378,15.0473,168000.0
2015-01-13 11:40:00,15.88,15.89,15.85,15.87,332000.0,15.0473,15.0567,15.0188,15.0378,332000.0
2015-01-13 11:45:00,15.86,15.9,15.86,15.9,490400.0,15.0283,15.0662,15.0283,15.0662,490400.0
2015-01-13 11:50:00,15.9,15.9,15.88,15.88,200000.0,15.0662,15.0662,15.0473,15.0473,200000.0
2015-01-13 11:55:00,15.87,15.88,15.84,15.85,321600.0,15.0378,15.0473,15.0094,15.0188,321600.0
2015-01-13 12:00:00,15.85,15.86,15.81,15.83,291200.0,15.0188,15.0283,14.9809,14.9999,291200.0
2015-01-13 12:05:00,15.83,15.83,15.81,15.82,326400.0,14.9999,14.9999,14.9809,14.9904,326400.0
2015-01-13 12:10:00,15.82,15.83,15.8,15.82,117600.0,14.9904,14.9999,14.9715,14.9904,117600.0
2015-01-13 12:15:00,15.82,15.82,15.8,15.81,256000.0,14.9904,14.9904,14.9715,14.9809,256000.0
2015-01-13 12:20:00,15.81,15.81,15.73,15.75,580800.0,14.9809,14.9809,14.9051,14.9241,580800.0
2015-01-13 12:25:00,15.74,15.77,15.74,15.76,300800.0,14.9146,14.943,14.9146,14.9336,300800.0
2015-01-13 12:30:00,15.75,15.75,15.71,15.73,411200.0,14.9241,14.9241,14.8862,14.9051,411200.0
2015-01-13 12:35:00,15.73,15.74,15.72,15.72,340000.0,14.9051,14.9146,14.8956,14.8956,340000.0
2015-01-13 12:40:00,15.72,15.72,15.69,15.7,464000.0,14.8956,14.8956,14.8672,14.8767,464000.0
2015-01-13 12:45:00,15.7,15.74,15.69,15.74,444000.0,14.8767,14.9146,14.8672,14.9146,444000.0
2015-01-13 12:50:00,15.74,15.76,15.73,15.73,262400.0,14.9146,14.9336,14.9051,14.9051,262400.0
2015-01-13 12:55:00,15.73,15.75,15.72,15.74,132800.0,14.9051,14.9241,14.8956,14.9146,132800.0
2015-01-13 13:00:00,15.75,15.76,15.75,15.75,378400.0,14.9241,14.9336,14.9241,14.9241,378400.0
2015-01-13 13:05:00,15.76,15.77,15.75,15.75,409600.0,14.9336,14.943,14.9241,14.9241,409600.0
2015-01-13 13:10:00,15.75,15.76,15.74,15.75,32000.0,14.9241,14.9336,14.9146,14.9241,32000.0
2015-01-13 13:15:00,15.75,15.75,15.73,15.73,59200.0,14.9241,14.9241,14.9051,14.9051,59200.0
2015-01-13 13:20:00,15.72,15.72,15.63,15.64,724000.0,14.8956,14.8956,14.8104,14.8198,724000.0
2015-01-13 13:25:00,15.65,15.65,15.57,15.59,811200.0,14.8293,14.8293,14.7535,14.7725,811200.0
2015-01-13 13:30:00,15.59,15.59,15.52,15.56,855200.0,14.7725,14.7725,14.7061,14.744,855200.0
2015-01-13 13:35:00,15.56,15.57,15.5,15.5,460000.0,14.744,14.7535,14.6872,14.6872,460000.0
2015-01-13 13:40:00,15.5,15.52,15.48,15.51,847200.0,14.6872,14.7061,14.6682,14.6967,847200.0
2015-01-13 13:45:00,15.5,15.53,15.49,15.5,411200.0,14.6872,14.7156,14.6777,14.6872,411200.0
2015-01-13 13:50:00,15.5,15.51,15.33,15.36,1429600.0,14.6872,14.6967,14.5261,14.5545,1429600.0
2015-01-13 13:55:00,15.36,15.42,15.34,15.4,996000.0,14.5545,14.6114,14.5356,14.5924,996000.0
2015-01-13 14:00:00,15.4,15.4,15.35,15.38,694400.0,14.5924,14.5924,14.5451,14.5735,694400.0
2015-01-13 14:05:00,15.38,15.39,15.29,15.32,1239200.0,14.5735,14.583,14.4882,14.5166,1239200.0
2015-01-13 14:10:00,15.32,15.34,15.24,15.27,2328800.0,14.5166,14.5356,14.4408,14.4692,2328800.0
2015-01-13 14:15:00,15.26,15.33,15.25,15.3,959200.0,14.4598,14.5261,14.4503,14.4977,959200.0
2015-01-13 14:20:00,15.3,15.32,15.29,15.32,1274400.0,14.4977,14.5166,14.4882,14.5166,1274400.0
2015-01-13 14:25:00,15.31,15.38,15.31,15.37,1119200.0,14.5072,14.5735,14.5072,14.564,1119200.0
2015-01-13 14:30:00,15.37,15.41,15.37,15.39,3348000.0,14.564,14.6019,14.564,14.583,3348000.0
2015-01-13 14:35:00,15.39,15.43,15.39,15.41,442400.0,14.583,14.6209,14.583,14.6019,442400.0
2015-01-13 14:40:00,15.41,15.42,15.38,15.41,697600.0,14.6019,14.6114,14.5735,14.6019,697600.0
2015-01-13 14:45:00,15.42,15.43,15.39,15.39,471200.0,14.6114,14.6209,14.583,14.583,471200.0
2015-01-13 14:50:00,15.4,15.44,15.4,15.41,394400.0,14.5924,14.6303,14.5924,14.6019,394400.0
2015-01-13 14:55:00,15.41,15.42,15.29,15.3,684800.0,14.6019,14.6114,14.4882,14.4977,684800.0
2015-01-13 15:00:00,15.3,15.33,15.29,15.32,437600.0,14.4977,14.5261,14.4882,14.5166,437600.0
2015-01-13 15:05:00,15.31,15.32,15.27,15.28,1140800.0,14.5072,14.5166,14.4692,14.4787,1140800.0
2015-01-13 15:10:00,15.27,15.38,15.27,15.38,910400.0,14.4692,14.5735,14.4692,14.5735,910400.0
2015-01-13 15:15:00,15.38,15.42,15.37,15.39,610400.0,14.5735,14.6114,14.564,14.583,610400.0
2015-01-13 15:20:00,15.4,15.42,15.37,15.41,576000.0,14.5924,14.6114,14.564,14.6019,576000.0
2015-01-13 15:25:00,15.41,15.42,15.35,15.35,523200.0,14.6019,14.6114,14.5451,14.5451,523200.0
2015-01-13 15:30:00,15.35,15.46,15.35,15.44,902400.0,14.5451,14.6493,14.5451,14.6303,902400.0
2015-01-13 15:35:00,15.44,15.55,15.43,15.54,1856800.0,14.6303,14.7346,14.6209,14.7251,1856800.0
2015-01-13 15:40:00,15.54,15.57,15.51,15.53,774400.0,14.7251,14.7535,14.6967,14.7156,774400.0
2015-01-13 15:45:00,15.53,15.53,15.46,15.46,738400.0,14.7156,14.7156,14.6493,14.6493,738400.0
2015-01-13 15:50:00,15.46,15.47,15.41,15.44,855200.0,14.6493,14.6588,14.6019,14.6303,855200.0
2015-01-13 15:55:00,15.44,15.47,15.43,15.47,933600.0,14.6303,14.6588,14.6209,14.6588,933600.0
2015-01-14 09:30:00,15.11,15.19,15.07,15.18,2445600.0,14.3176,14.3934,14.2797,14.384,2445600.0
2015-01-14 09:35:00,15.18,15.22,15.13,15.16,1162400.0,14.384,14.4219,14.3366,14.365,1162400.0
2015-01-14 09:40:00,15.16,15.2,15.15,15.18,538400.0,14.365,14.4029,14.3555,14.384,538400.0
2015-01-14 09:45:00,15.18,15.21,15.13,15.21,682400.0,14.384,14.4124,14.3366,14.4124,682400.0
2015-01-14 09:50:00,15.21,15.21,15.16,15.18,549600.0,14.4124,14.4124,14.365,14.384,549600.0
2015-01-14 09:55:00,15.18,15.21,15.17,15.18,353600.0,14.384,14.4124,14.3745,14.384,353600.0
2015-01-14 10:00:00,15.17,15.24,15.17,15.2,1608800.0,14.3745,14.4408,14.3745,14.4029,1608800.0
2015-01-14 10:05:00,15.2,15.3,15.19,15.3,1776800.0,14.4029,14.4977,14.3934,14.4977,1776800.0
2015-01-14 10:10:00,15.3,15.33,15.26,15.27,588800.0,14.4977,14.5261,14.4598,14.4692,588800.0
2015-01-14 10:15:00,15.27,15.29,15.25,15.25,426400.0,14.4692,14.4882,14.4503,14.4503,426400.0
2015-01-14 10:20:00,15.25,15.28,15.24,15.26,426400.0,14.4503,14.4787,14.4408,14.4598,426400.0
2015-01-14 10:25:00,15.26,15.29,15.24,15.29,564800.0,14.4598,14.4882,14.4408,14.4882,564800.0
2015-01-14 10:30:00,15.28,15.28,15.19,15.23,1036000.0,14.4787,14.4787,14.3934,14.4313,1036000.0
2015-01-14 10:35:00,15.22,15.24,15.18,15.18,728800.0,14.4219,14.4408,14.384,14.384,728800.0
2015-01-14 10:40:00,15.18,15.26,15.17,15.24,434400.0,14.384,14.4598,14.3745,14.4408,434400.0
2015-01-14 10:45:00,15.25,15.27,15.23,15.24,792800.0,14.4503,14.4692,14.4313,14.4408,792800.0
2015-01-14 10:50:00,15.24,15.27,15.21,15.22,322400.0,14.4408,14.4692,14.4124,14.4219,322400.0
2015-01-14 10:55:00,15.22,15.26,15.2,15.24,362400.0,14.4219,14.4598,14.4029,14.4408,362400.0
2015-01-14 11:00:00,15.24,15.25,15.17,15.18,717600.0,14.4408,14.4503,14.3745,14.384,717600.0
2015-01-14 11:05:00,15.19,15.2,15.12,15.15,429600.0,14.3934,14.4029,14.3271,14.3555,429600.0
2015-01-14 11:10:00,15.15,15.17,15.11,15.11,348800.0,14.3555,14.3745,14.3176,14.3176,348800.0
2015-01-14 11:15:00,15.11,15.15,15.11,15.11,329600.0,14.3176,14.3555,14.3176,14.3176,329600.0
2015-01-14 11:20:00,15.11,15.16,15.11,15.15,366400.0,14.3176,14.365,14.3176,14.3555,366400.0
2015-01-14 11:25:00,15.15,15.15,15.12,15.13,288000.0,14.3555,14.3555,14.3271,14.3366,288000.0
2015-01-14 11:30:00,15.13,15.15,15.1,15.11,329600.0,14.3366,14.3555,14.3082,14.3176,329600.0
2015-01-14 11:35:00,15.13,15.18,15.11,15.18,432800.0,14.3366,14.384,14.3176,14.384,432800.0
2015-01-14 11:40:00,15.18,15.21,15.17,15.18,604000.0,14.384,14.4124,14.3745,14.384,604000.0
2015-01-14 11:45:00,15.18,15.21,15.18,15.18,223200.0,14.384,14.4124,14.384,14.384,223200.0
2015-01-14 11:50:00,15.19,15.21,15.13,15.13,635200.0,14.3934,14.4124,14.3366,14.3366,635200.0
2015-01-14 11:55:00,15.15,15.15,15.12,15.12,112000.0,14.3555,14.3555,14.3271,14.3271,112000.0
2015-01-14 12:00:00,15.12,15.15,15.12,15.15,330400.0,14.3271,14.3555,14.3271,14.3555,330400.0
2015-01-14 12:05:00,15.15,15.15,15.09,15.1,128000.0,14.3555,14.3555,14.2987,14.3082,128000.0
2015-01-14 12:10:00,15.1,15.1,15.06,15.08,416000.0,14.3082,14.3082,14.2703,14.2892,416000.0
2015-01-14 12:15:00,15.08,15.1,15.06,15.07,232000.0,14.2892,14.3082,14.2703,14.2797,232000.0
2015-01-14 12:20:00,15.07,15.12,15.06,15.1,416800.0,14.2797,14.3271,14.2703,14.3082,416800.0
2015-01-14 12:25:00,15.11,15.11,15.09,15.11,116800.0,14.3176,14.3176,14.2987,14.3176,116800.0
2015-01-14 12:30:00,15.1,15.13,15.09,15.1,263200.0,14.3082,14.3366,14.2987,14.3082,263200.0
2015-01-14 12:35:00,15.11,15.14,15.1,15.13,157600.0,14.3176,14.3461,14.3082,14.3366,157600.0
2015-01-14 12:40:00,15.13,15.15,15.11,15.11,282400.0,14.3366,14.3555,14.3176,14.3176,282400.0
2015-01-14 12:45:00,15.11,15.13,15.08,15.09,517600.0,14.3176,14.3366,14.2892,14.2987,517600.0
2015-01-14 12:50:00,15.09,15.09,15.05,15.07,206400.0,14.2987,14.2987,14.2608,14.2797,206400.0
2015-01-14 12:55:00,15.06,15.11,15.06,15.1,240800.0,14.2703,14.3176,14.2703,14.3082,240800.0
2015-01-14 13:00:00,15.1,15.13,15.09,15.1,224800.0,14.3082,14.3366,14.2987,14.3082,224800.0
2015-01-14 13:05:00,15.1,15.11,15.06,15.07,236000.0,14.3082,14.3176,14.2703,14.2797,236000.0
2015-01-14 13:10:00,15.07,15.08,15.04,15.05,194400.0,14.2797,14.2892,14.2513,14.2608,194400.0
2015-01-14 13:15:00,15.04,15.08,15.03,15.07,222400.0,14.2513,14.2892,14.2418,14.2797,222400.0
2015-01-14 13:20:00,15.07,15.07,15.04,15.04,168800.0,14.2797,14.2797,14.2513,14.2513,168800.0
2015-01-14 13:25:00,15.03,15.06,15.03,15.04,268800.0,14.2418,14.2703,14.2418,14.2513,268800.0
2015-01-14 13:30:00,15.04,15.05,15.02,15.03,311200.0,14.2513,14.2608,14.2324,14.2418,311200.0
2015-01-14 13:35:00,15.03,15.03,15.0,15.01,318400.0,14.2418,14.2418,14.2134,14.2229,318400.0
2015-01-14 13:40:00,15.01,15.01,14.95,14.96,882400.0,14.2229,14.2229,14.166,14.1755,882400.0
2015-01-14 13:45:00,14.96,15.01,14.94,15.0,727200.0,14.1755,14.2229,14.1566,14.2134,727200.0
2015-01-14 13:50:00,15.0,15.0,14.96,14.97,125600.0,14.2134,14.2134,14.1755,14.185,125600.0
2015-01-14 13:55:00,14.97,15.02,14.97,15.01,245600.0,14.185,14.2324,14.185,14.2229,245600.0
2015-01-14 14:00:00,15.01,15.06,15.0,15.05,582400.0,14.2229,14.2703,14.2134,14.2608,582400.0
2015-01-14 14:05:00,15.05,15.06,15.02,15.04,322400.0,14.2608,14.2703,14.2324,14.2513,322400.0
2015-01-14 14:10:00,15.03,15.14,15.02,15.13,1329600.0,14.2418,14.3461,14.2324,14.3366,1329600.0
2015-01-14 14:15:00,15.13,15.18,15.12,15.18,837600.0,14.3366,14.384,14.3271,14.384,837600.0
2015-01-14 14:20:00,15.18,15.19,15.13,15.14,321600.0,14.384,14.3934,14.3366,14.3461,321600.0
2015-01-14 14:25:00,15.15,15.21,15.14,15.21,550400.0,14.3555,14.4124,14.3461,14.4124,550400.0
2015-01-14 14:30:00,15.2,15.27,15.19,15.22,538400.0,14.4029,14.4692,14.3934,14.4219,538400.0
2015-01-14 14:35:00,15.22,15.24,15.18,15.21,665600.0,14.4219,14.4408,14.384,14.4124,665600.0
2015-01-14 14:40:00,15.2,15.24,15.16,15.18,410400.0,14.4029,14.4408,14.365,14.384,410400.0
2015-01-14 14:45:00,15.18,15.2,15.16,15.16,428000.0,14.384,14.4029,14.365,14.365,428000.0
2015-01-14 14:50:00,15.16,15.16,15.11,15.13,599200.0,14.365,14.365,14.3176,14.3366,599200.0
2015-01-14 14:55:00,15.12,15.15,15.12,15.12,574400.0,14.3271,14.3555,14.3271,14.3271,574400.0
2015-01-14 15:00:00,15.12,15.19,15.12,15.17,919200.0,14.3271,14.3934,14.3271,14.3745,919200.0
2015-01-14 15:05:00,15.18,15.21,15.15,15.18,491200.0,14.384,14.4124,14.3555,14.384,491200.0
2015-01-14 15:10:00,15.18,15.19,15.13,15.18,546400.0,14.384,14.3934,14.3366,14.384,546400.0
2015-01-14 15:15:00,15.18,15.3,15.18,15.28,1467200.0,14.384,14.4977,14.384,14.4787,1467200.0
2015-01-14 15:20:00,15.27,15.32,15.26,15.28,688800.0,14.4692,14.5166,14.4598,14.4787,688800.0
2015-01-14 15:25:00,15.28,15.3,15.22,15.28,784800.0,14.4787,14.4977,14.4219,14.4787,784800.0
2015-01-14 15:30:00,15.28,15.31,15.2,15.23,702400.0,14.4787,14.5072,14.4029,14.4313,702400.0
2015-01-14 15:35:00,15.23,15.25,15.21,15.25,398400.0,14.4313,14.4503,14.4124,14.4503,398400.0
2015-01-14 15:40:00,15.24,15.3,15.24,15.27,908000.0,14.4408,14.4977,14.4408,14.4692,908000.0
2015-01-14 15:45:00,15.27,15.32,15.26,15.29,968800.0,14.4692,14.5166,14.4598,14.4882,968800.0
2015-01-14 15:50:00,15.29,15.31,15.28,15.29,752000.0,14.4882,14.5072,14.4787,14.4882,752000.0
2015-01-14 15:55:00,15.29,15.3,15.26,15.3,1524000.0,14.4882,14.4977,14.4598,14.4977,1524000.0
2015-01-15 09:30:00,15.4,15.46,15.33,15.34,1041600.0,14.5924,14.6493,14.5261,14.5356,1041600.0
2015-01-15 09:35:00,15.33,15.35,15.23,15.26,1366400.0,14.5261,14.5451,14.4313,14.4598,1366400.0
2015-01-15 09:40:00,15.26,15.28,15.18,15.2,1448000.0,14.4598,14.4787,14.384,14.4029,1448000.0
2015-01-15 09:45:00,15.2,15.24,15.14,15.15,478400.0,14.4029,14.4408,14.3461,14.3555,478400.0
2015-01-15 09:50:00,15.14,15.22,15.14,15.18,616800.0,14.3461,14.4219,14.3461,14.384,616800.0
2015-01-15 09:55:00,15.18,15.18,15.1,15.16,780800.0,14.384,14.384,14.3082,14.365,780800.0
2015-01-15 10:00:00,15.14,15.17,15.1,15.13,552800.0,14.3461,14.3745,14.3082,14.3366,552800.0
2015-01-15 10:05:00,15.13,15.21,15.11,15.18,437600.0,14.3366,14.4124,14.3176,14.384,437600.0
2015-01-15 10:10:00,15.18,15.21,15.14,15.19,524800.0,14.384,14.4124,14.3461,14.3934,524800.0
2015-01-15 10:15:00,15.19,15.27,15.18,15.26,514400.0,14.3934,14.4692,14.384,14.4598,514400.0
2015-01-15 10:20:00,15.26,15.28,15.24,15.28,311200.0,14.4598,14.4787,14.4408,14.4787,311200.0
2015-01-15 10:25:00,15.28,15.3,15.26,15.29,1108800.0,14.4787,14.4977,14.4598,14.4882,1108800.0
2015-01-15 10:30:00,15.3,15.38,15.3,15.35,657600.0,14.4977,14.5735,14.4977,14.5451,657600.0
2015-01-15 10:35:00,15.35,15.36,15.3,15.31,445600.0,14.5451,14.5545,14.4977,14.5072,445600.0
2015-01-15 10:40:00,15.31,15.31,15.27,15.27,285600.0,14.5072,14.5072,14.4692,14.4692,285600.0
2015-01-15 10:45:00,15.28,15.31,15.25,15.26,410400.0,14.4787,14.5072,14.4503,14.4598,410400.0
2015-01-15 10:50:00,15.26,15.28,15.24,15.27,284000.0,14.4598,14.4787,14.4408,14.4692,284000.0
2015-01-15 10:55:00,15.26,15.26,15.2,15.21,359200.0,14.4598,14.4598,14.4029,14.4124,359200.0
2015-01-15 11:00:00,15.21,15.24,15.19,15.2,340800.0,14.4124,14.4408,14.3934,14.4029,340800.0
2015-01-15 11:05:00,15.2,15.21,15.16,15.19,472800.0,14.4029,14.4124,14.365,14.3934,472800.0
2015-01-15 11:10:00,15.19,15.23,15.19,15.23,293600.0,14.3934,14.4313,14.3934,14.4313,293600.0
2015-01-15 11:15:00,15.22,15.23,15.15,15.17,210400.0,14.4219,14.4313,14.3555,14.3745,210400.0
2015-01-15 11:20:00,15.17,15.17,15.13,15.13,277600.0,14.3745,14.3745,14.3366,14.3366,277600.0
2015-01-15 11:25:00,15.13,15.14,15.11,15.12,528000.0,14.3366,14.3461,14.3176,14.3271,528000.0
2015-01-15 11:30:00,15.12,15.18,15.1,15.18,691200.0,14.3271,14.384,14.3082,14.384,691200.0
2015-01-15 11:35:00,15.17,15.18,15.08,15.11,664000.0,14.3745,14.384,14.2892,14.3176,664000.0
2015-01-15 11:40:00,15.11,15.2,15.1,15.19,816000.0,14.3176,14.4029,14.3082,14.3934,816000.0
2015-01-15 11:45:00,15.19,15.22,15.18,15.19,564800.0,14.3934,14.4219,14.384,14.3934,564800.0
2015-01-15 11:50:00,15.19,15.19,15.14,15.17,318400.0,14.3934,14.3934,14.3461,14.3745,318400.0
2015-01-15 11:55:00,15.17,15.17,15.14,15.14,179200.0,14.3745,14.3745,14.3461,14.3461,179200.0
2015-01-15 12:00:00,15.15,15.18,15.13,15.13,336800.0,14.3555,14.384,14.3366,14.3366,336800.0
2015-01-15 12:05:00,15.14,15.18,15.13,15.16,152800.0,14.3461,14.384,14.3366,14.365,152800.0
2015-01-15 12:10:00,15.16,15.19,15.15,15.15,204800.0,14.365,14.3934,14.3555,14.3555,204800.0
2015-01-15 12:15:00,15.15,15.16,15.1,15.11,180800.0,14.3555,14.365,14.3082,14.3176,180800.0
2015-01-15 12:20:00,15.1,15.13,15.1,15.1,189600.0,14.3082,14.3366,14.3082,14.3082,189600.0
2015-01-15 12:25:00,15.11,15.15,15.11,15.13,164800.0,14.3176,14.3555,14.3176,14.3366,164800.0
2015-01-15 12:30:00,15.12,15.13,15.09,15.12,401600.0,14.3271,14.3366,14.2987,14.3271,401600.0
2015-01-15 12:35:00,15.11,15.11,15.06,15.08,500000.0,14.3176,14.3176,14.2703,14.2892,500000.0
2015-01-15 12:40:00,15.08,15.09,15.02,15.03,280000.0,14.2892,14.2987,14.2324,14.2418,280000.0
2015-01-15 12:45:00,15.02,15.04,15.0,15.03,848800.0,14.2324,14.2513,14.2134,14.2418,848800.0
2015-01-15 12:50:00,15.03,15.08,15.02,15.08,276800.0,14.2418,14.2892,14.2324,14.2892,276800.0
2015-01-15 12:55:00,15.07,15.08,15.05,15.06,241600.0,14.2797,14.2892,14.2608,14.2703,241600.0
2015-01-15 13:00:00,15.06,15.12,15.05,15.12,539200.0,14.2703,14.3271,14.2608,14.3271,539200.0
2015-01-15 13:05:00,15.12,15.14,15.1,15.11,240800.0,14.3271,14.3461,14.3082,14.3176,240800.0
2015-01-15 13:10:00,15.11,15.15,15.1,15.14,264000.0,14.3176,14.3555,14.3082,14.3461,264000.0
2015-01-15 13:15:00,15.14,15.16,15.12,15.14,325600.0,14.3461,14.365,14.3271,14.3461,325600.0
2015-01-15 13:20:00,15.13,15.14,15.09,15.1,123200.0,14.3366,14.3461,14.2987,14.3082,123200.0
2015-01-15 13:25:00,15.1,15.11,15.05,15.06,402400.0,14.3082,14.3176,14.2608,14.2703,402400.0
2015-01-15 13:30:00,15.06,15.07,15.04,15.06,136000.0,14.2703,14.2797,14.2513,14.2703,136000.0
2015-01-15 13:35:00,15.06,15.08,15.03,15.03,223200.0,14.2703,14.2892,14.2418,14.2418,223200.0
2015-01-15 13:40:00,15.03,15.05,15.02,15.03,273600.0,14.2418,14.2608,14.2324,14.2418,273600.0
2015-01-15 13:45:00,15.03,15.06,15.02,15.06,192000.0,14.2418,14.2703,14.2324,14.2703,192000.0
2015-01-15 13:50:00,15.06,15.13,15.06,15.13,500800.0,14.2703,14.3366,14.2703,14.3366,500800.0
2015-01-15 13:55:00,15.12,15.12,15.07,15.08,116800.0,14.3271,14.3271,14.2797,14.2892,116800.0
2015-01-15 14:00:00,15.08,15.09,15.05,15.08,160800.0,14.2892,14.2987,14.2608,14.2892,160800.0
2015-01-15 14:05:00,15.07,15.12,15.06,15.11,230400.0,14.2797,14.3271,14.2703,14.3176,230400.0
2015-01-15 14:10:00,15.11,15.11,15.08,15.11,332000.0,14.3176,14.3176,14.2892,14.3176,332000.0
2015-01-15 14:15:00,15.11,15.14,15.1,15.12,208800.0,14.3176,14.3461,14.3082,14.3271,208800.0
2015-01-15 14:20:00,15.12,15.12,15.08,15.1,311200.0,14.3271,14.3271,14.2892,14.3082,311200.0
2015-01-15 14:25:00,15.1,15.11,15.08,15.1,324000.0,14.3082,14.3176,14.2892,14.3082,324000.0
2015-01-15 14:30:00,15.09,15.13,15.07,15.13,214400.0,14.2987,14.3366,14.2797,14.3366,214400.0
2015-01-15 14:35:00,15.13,15.15,15.11,15.12,472000.0,14.3366,14.3555,14.3176,14.3271,472000.0
2015-01-15 14:40:00,15.13,15.15,15.12,15.13,152000.0,14.3366,14.3555,14.3271,14.3366,152000.0
2015-01-15 14:45:00,15.13,15.15,15.11,15.12,221600.0,14.3366,14.3555,14.3176,14.3271,221600.0
2015-01-15 14:50:00,15.11,15.13,15.1,15.13,336000.0,14.3176,14.3366,14.3082,14.3366,336000.0
2015-01-15 14:55:00,15.13,15.2,15.12,15.17,893600.0,14.3366,14.4029,14.3271,14.3745,893600.0
2015-01-15 15:00:00,15.16,15.19,15.15,15.16,228800.0,14.365,14.3934,14.3555,14.365,228800.0
2015-01-15 15:05:00,15.16,15.16,15.12,15.13,458400.0,14.365,14.365,14.3271,14.3366,458400.0
2015-01-15 15:10:00,15.13,15.13,15.07,15.08,835200.0,14.3366,14.3366,14.2797,14.2892,835200.0
2015-01-15 15:15:00,15.07,15.09,15.05,15.09,204000.0,14.2797,14.2987,14.2608,14.2987,204000.0
2015-01-15 15:20:00,15.09,15.09,15.06,15.08,175200.0,14.2987,14.2987,14.2703,14.2892,175200.0
2015-01-15 15:25:00,15.08,15.14,15.08,15.13,474400.0,14.2892,14.3461,14.2892,14.3366,474400.0
2015-01-15 15:30:00,15.12,15.16,15.09,15.14,412000.0,14.3271,14.365,14.2987,14.3461,412000.0
2015-01-15 15:35:00,15.13,15.13,15.09,15.1,288800.0,14.3366,14.3366,14.2987,14.3082,288800.0
2015-01-15 15:40:00,15.1,15.13,15.08,15.1,246400.0,14.3082,14.3366,14.2892,14.3082,246400.0
2015-01-15 15:45:00,15.1,15.11,15.07,15.09,633600.0,14.3082,14.3176,14.2797,14.2987,633600.0
2015-01-15 15:50:00,15.08,15.08,15.02,15.02,1073600.0,14.2892,14.2892,14.2324,14.2324,1073600.0
2015-01-15 15:55:00,15.02,15.03,14.99,15.01,1939200.0,14.2324,14.2418,14.2039,14.2229,1939200.0
2015-01-16 09:30:00,14.97,15.08,14.97,15.07,1891200.0,14.185,14.2892,14.185,14.2797,1891200.0
2015-01-16 09:35:00,15.07,15.12,15.06,15.09,1048000.0,14.2797,14.3271,14.2703,14.2987,1048000.0
2015-01-16 09:40:00,15.09,15.13,15.09,15.09,773600.0,14.2987,14.3366,14.2987,14.2987,773600.0
2015-01-16 09:45:00,15.1,15.1,15.04,15.08,602400.0,14.3082,14.3082,14.2513,14.2892,602400.0
2015-01-16 09:50:00,15.08,15.09,15.02,15.03,555200.0,14.2892,14.2987,14.2324,14.2418,555200.0
2015-01-16 09:55:00,15.03,15.04,14.99,15.0,448800.0,14.2418,14.2513,14.2039,14.2134,448800.0
2015-01-16 10:00:00,15.0,15.1,14.97,15.02,1667200.0,14.2134,14.3082,14.185,14.2324,1667200.0
2015-01-16 10:05:00,15.01,15.03,14.97,14.98,448000.0,14.2229,14.2418,14.185,14.1945,448000.0
2015-01-16 10:10:00,14.99,15.0,14.94,14.94,433600.0,14.2039,14.2134,14.1566,14.1566,433600.0
2015-01-16 10:15:00,14.94,15.03,14.94,15.03,641600.0,14.1566,14.2418,14.1566,14.2418,641600.0
2015-01-16 10:20:00,15.01,15.05,14.99,15.04,419200.0,14.2229,14.2608,14.2039,14.2513,419200.0
2015-01-16 10:25:00,15.05,15.11,15.04,15.07,1428800.0,14.2608,14.3176,14.2513,14.2797,1428800.0
2015-01-16 10:30:00,15.08,15.15,15.07,15.1,808800.0,14.2892,14.3555,14.2797,14.3082,808800.0
2015-01-16 10:35:00,15.12,15.12,15.07,15.09,506400.0,14.3271,14.3271,14.2797,14.2987,506400.0
2015-01-16 10:40:00,15.1,15.12,15.08,15.1,176000.0,14.3082,14.3271,14.2892,14.3082,176000.0
2015-01-16 10:45:00,15.11,15.12,15.06,15.07,563200.0,14.3176,14.3271,14.2703,14.2797,563200.0
2015-01-16 10:50:00,15.07,15.14,15.07,15.14,419200.0,14.2797,14.3461,14.2797,14.3461,419200.0
2015-01-16 10:55:00,15.13,15.21,15.13,15.19,1262400.0,14.3366,14.4124,14.3366,14.3934,1262400.0
2015-01-16 11:00:00,15.19,15.22,15.19,15.19,531200.0,14.3934,14.4219,14.3934,14.3934,531200.0
2015-01-16 11:05:00,15.19,15.2,15.16,15.19,354400.0,14.3934,14.4029,14.365,14.3934,354400.0
2015-01-16 11:10:00,15.19,15.19,15.14,15.16,336800.0,14.3934,14.3934,14.3461,14.365,336800.0
2015-01-16 11:15:00,15.15,15.21,15.14,15.17,246400.0,14.3555,14.4124,14.3461,14.3745,246400.0
2015-01-16 11:20:00,15.17,15.18,15.15,15.15,190400.0,14.3745,14.384,14.3555,14.3555,190400.0
2015-01-16 11:25:00,15.14,15.14,15.11,15.13,496800.0,14.3461,14.3461,14.3176,14.3366,496800.0
2015-01-16 11:30:00,15.13,15.15,15.13,15.14,283200.0,14.3366,14.3555,14.3366,14.3461,283200.0
2015-01-16 11:35:00,15.13,15.19,15.13,15.18,396000.0,14.3366,14.3934,14.3366,14.384,396000.0
2015-01-16 11:40:00,15.19,15.21,15.17,15.19,184800.0,14.3934,14.4124,14.3745,14.3934,184800.0
2015-01-16 11:45:00,15.19,15.2,15.15,15.15,527200.0,14.3934,14.4029,14.3555,14.3555,527200.0
2015-01-16 11:50:00,15.15,15.15,15.12,15.13,670400.0,14.3555,14.3555,14.3271,14.3366,670400.0
2015-01-16 11:55:00,15.12,15.15,15.12,15.14,91200.0,14.3271,14.3555,14.3271,14.3461,91200.0
2015-01-16 12:00:00,15.14,15.19,15.13,15.17,564000.0,14.3461,14.3934,14.3366,14.3745,564000.0
2015-01-16 12:05:00,15.17,15.19,15.13,15.13,172000.0,14.3745,14.3934,14.3366,14.3366,172000.0
2015-01-16 12:10:00,15.14,15.17,15.13,15.15,463200.0,14.3461,14.3745,14.3366,14.3555,463200.0
2015-01-16 12:15:00,15.16,15.17,15.16,15.16,56000.0,14.365,14.3745,14.365,14.365,56000.0
2015-01-16 12:20:00,15.15,15.16,15.14,15.15,137600.0,14.3555,14.365,14.3461,14.3555,137600.0
2015-01-16 12:25:00,15.15,15.19,15.14,15.18,300800.0,14.3555,14.3934,14.3461,14.384,300800.0
2015-01-16 12:30:00,15.17,15.19,15.17,15.19,127200.0,14.3745,14.3934,14.3745,14.3934,127200.0
2015-01-16 12:35:00,15.19,15.19,15.17,15.19,180800.0,14.3934,14.3934,14.3745,14.3934,180800.0
2015-01-16 12:40:00,15.19,15.25,15.19,15.25,768000.0,14.3934,14.4503,14.3934,14.4503,768000.0
2015-01-16 12:45:00,15.25,15.25,15.23,15.24,218400.0,14.4503,14.4503,14.4313,14.4408,218400.0
2015-01-16 12:50:00,15.25,15.3,15.25,15.28,484000.0,14.4503,14.4977,14.4503,14.4787,484000.0
2015-01-16 12:55:00,15.27,15.28,15.25,15.26,270400.0,14.4692,14.4787,14.4503,14.4598,270400.0
2015-01-16 13:00:00,15.27,15.27,15.22,15.23,388800.0,14.4692,14.4692,14.4219,14.4313,388800.0
2015-01-16 13:05:00,15.23,15.27,15.23,15.26,480800.0,14.4313,14.4692,14.4313,14.4598,480800.0
2015-01-16 13:10:00,15.26,15.26,15.24,15.24,90400.0,14.4598,14.4598,14.4408,14.4408,90400.0
2015-01-16 13:15:00,15.24,15.24,15.22,15.22,155200.0,14.4408,14.4408,14.4219,14.4219,155200.0
2015-01-16 13:20:00,15.21,15.23,15.19,15.21,295200.0,14.4124,14.4313,14.3934,14.4124,295200.0
2015-01-16 13:25:00,15.21,15.21,15.17,15.2,292800.0,14.4124,14.4124,14.3745,14.4029,292800.0
2015-01-16 13:30:00,15.2,15.23,15.19,15.23,141600.0,14.4029,14.4313,14.3934,14.4313,141600.0
2015-01-16 13:35:00,15.23,15.24,15.22,15.24,146400.0,14.4313,14.4408,14.4219,14.4408,146400.0
2015-01-16 13:40:00,15.24,15.24,15.22,15.24,141600.0,14.4408,14.4408,14.4219,14.4408,141600.0
2015-01-16 13:45:00,15.23,15.25,15.22,15.25,152000.0,14.4313,14.4503,14.4219,14.4503,152000.0
2015-01-16 13:50:00,15.26,15.27,15.24,15.26,81600.0,14.4598,14.4692,14.4408,14.4598,81600.0
2015-01-16 13:55:00,15.27,15.27,15.25,15.27,79200.0,14.4692,14.4692,14.4503,14.4692,79200.0
2015-01-16 14:00:00,15.27,15.28,15.25,15.26,180000.0,14.4692,14.4787,14.4503,14.4598,180000.0
2015-01-16 14:05:00,15.26,15.27,15.25,15.25,53600.0,14.4598,14.4692,14.4503,14.4503,53600.0
2015-01-16 14:10:00,15.25,15.26,15.23,15.23,196800.0,14.4503,14.4598,14.4313,14.4313,196800.0
2015-01-16 14:15:00,15.23,15.25,15.23,15.24,68800.0,14.4313,14.4503,14.4313,14.4408,68800.0
2015-01-16 14:20:00,15.24,15.25,15.24,15.24,91200.0,14.4408,14.4503,14.4408,14.4408,91200.0
2015-01-16 14:25:00,15.25,15.26,15.23,15.24,101600.0,14.4503,14.4598,14.4313,14.4408,101600.0
2015-01-16 14:30:00,15.24,15.24,15.21,15.23,116800.0,14.4408,14.4408,14.4124,14.4313,116800.0
2015-01-16 14:35:00,15.22,15.23,15.21,15.22,99200.0,14.4219,14.4313,14.4124,14.4219,99200.0
2015-01-16 14:40:00,15.21,15.25,15.21,15.24,80000.0,14.4124,14.4503,14.4124,14.4408,80000.0
2015-01-16 14:45:00,15.24,15.24,15.22,15.23,80800.0,14.4408,14.4408,14.4219,14.4313,80800.0
2015-01-16 14:50:00,15.23,15.27,15.23,15.26,263200.0,14.4313,14.4692,14.4313,14.4598,263200.0
2015-01-16 14:55:00,15.26,15.27,15.25,15.27,300800.0,14.4598,14.4692,14.4503,14.4692,300800.0
2015-01-16 15:00:00,15.27,15.27,15.24,15.26,160800.0,14.4692,14.4692,14.4408,14.4598,160800.0
2015-01-16 15:05:00,15.26,15.27,15.25,15.26,84000.0,14.4598,14.4692,14.4503,14.4598,84000.0
2015-01-16 15:10:00,15.24,15.25,15.23,15.24,173600.0,14.4408,14.4503,14.4313,14.4408,173600.0
2015-01-16 15:15:00,15.24,15.27,15.24,15.26,140800.0,14.4408,14.4692,14.4408,14.4598,140800.0
2015-01-16 15:20:00,15.26,15.3,15.26,15.3,203200.0,14.4598,14.4977,14.4598,14.4977,203200.0
2015-01-16 15:25:00,15.3,15.3,15.28,15.28,127200.0,14.4977,14.4977,14.4787,14.4787,127200.0
2015-01-16 15:30:00,15.28,15.3,15.28,15.3,278400.0,14.4787,14.4977,14.4787,14.4977,278400.0
2015-01-16 15:35:00,15.3,15.36,15.3,15.36,770400.0,14.4977,14.5545,14.4977,14.5545,770400.0
2015-01-16 15:40:00,15.37,15.37,15.35,15.37,453600.0,14.564,14.564,14.5451,14.564,453600.0
2015-01-16 15:45:00,15.37,15.41,15.37,15.39,588000.0,14.564,14.6019,14.564,14.583,588000.0
2015-01-16 15:50:00,15.4,15.41,15.39,15.41,720000.0,14.5924,14.6019,14.583,14.6019,720000.0
2015-01-16 15:55:00,15.41,15.43,15.39,15.39,1274400.0,14.6019,14.6209,14.583,14.583,1274400.0
2015-01-20 09:30:00,15.51,15.56,15.49,15.54,1672000.0,14.6967,14.744,14.6777,14.7251,1672000.0
2015-01-20 09:35:00,15.54,15.55,15.45,15.45,1353600.0,14.7251,14.7346,14.6398,14.6398,1353600.0
2015-01-20 09:40:00,15.44,15.45,15.4,15.42,842400.0,14.6303,14.6398,14.5924,14.6114,842400.0
2015-01-20 09:45:00,15.42,15.45,15.32,15.32,1104000.0,14.6114,14.6398,14.5166,14.5166,1104000.0
2015-01-20 09:50:00,15.32,15.32,15.28,15.3,692800.0,14.5166,14.5166,14.4787,14.4977,692800.0
2015-01-20 09:55:00,15.3,15.32,15.27,15.31,516800.0,14.4977,14.5166,14.4692,14.5072,516800.0
2015-01-20 10:00:00,15.31,15.32,15.27,15.31,495200.0,14.5072,14.5166,14.4692,14.5072,495200.0
2015-01-20 10:05:00,15.31,15.37,15.3,15.36,552800.0,14.5072,14.564,14.4977,14.5545,552800.0
2015-01-20 10:10:00,15.36,15.37,15.34,15.35,436800.0,14.5545,14.564,14.5356,14.5451,436800.0
2015-01-20 10:15:00,15.35,15.37,15.28,15.3,657600.0,14.5451,14.564,14.4787,14.4977,657600.0
2015-01-20 10:20:00,15.3,15.38,15.3,15.38,740000.0,14.4977,14.5735,14.4977,14.5735,740000.0
2015-01-20 10:25:00,15.38,15.39,15.35,15.37,447200.0,14.5735,14.583,14.5451,14.564,447200.0
2015-01-20 10:30:00,15.37,15.39,15.3,15.31,331200.0,14.564,14.583,14.4977,14.5072,331200.0
2015-01-20 10:35:00,15.32,15.33,15.29,15.29,522400.0,14.5166,14.5261,14.4882,14.4882,522400.0
2015-01-20 10:40:00,15.29,15.29,15.23,15.26,893600.0,14.4882,14.4882,14.4313,14.4598,893600.0
2015-01-20 10:45:00,15.26,15.31,15.25,15.31,401600.0,14.4598,14.5072,14.4503,14.5072,401600.0
2015-01-20 10:50:00,15.3,15.31,15.26,15.29,213600.0,14.4977,14.5072,14.4598,14.4882,213600.0
2015-01-20 10:55:00,15.29,15.3,15.25,15.27,420000.0,14.4882,14.4977,14.4503,14.4692,420000.0
2015-01-20 11:00:00,15.28,15.28,15.23,15.27,332000.0,14.4787,14.4787,14.4313,14.4692,332000.0
2015-01-20 11:05:00,15.27,15.31,15.25,15.3,551200.0,14.4692,14.5072,14.4503,14.4977,551200.0
2015-01-20 11:10:00,15.3,15.3,15.27,15.29,180000.0,14.4977,14.4977,14.4692,14.4882,180000.0
2015-01-20 11:15:00,15.29,15.3,15.26,15.29,503200.0,14.4882,14.4977,14.4598,14.4882,503200.0
2015-01-20 11:20:00,15.3,15.32,15.3,15.3,521600.0,14.4977,14.5166,14.4977,14.4977,521600.0
2015-01-20 11:25:00,15.3,15.31,15.27,15.31,509600.0,14.4977,14.5072,14.4692,14.5072,509600.0
2015-01-20 11:30:00,15.3,15.32,15.28,15.3,613600.0,14.4977,14.5166,14.4787,14.4977,613600.0
2015-01-20 11:35:00,15.3,15.31,15.27,15.29,172000.0,14.4977,14.5072,14.4692,14.4882,172000.0
2015-01-20 11:40:00,15.28,15.28,15.24,15.25,162400.0,14.4787,14.4787,14.4408,14.4503,162400.0
2015-01-20 11:45:00,15.25,15.25,15.18,15.2,684000.0,14.4503,14.4503,14.384,14.4029,684000.0
2015-01-20 11:50:00,15.2,15.21,15.18,15.21,371200.0,14.4029,14.4124,14.384,14.4124,371200.0
2015-01-20 11:55:00,15.21,15.23,15.2,15.22,235200.0,14.4124,14.4313,14.4029,14.4219,235200.0
2015-01-20 12:00:00,15.22,15.23,15.21,15.21,66400.0,14.4219,14.4313,14.4124,14.4124,66400.0
2015-01-20 12:05:00,15.21,15.26,15.2,15.25,112000.0,14.4124,14.4598,14.4029,14.4503,112000.0
2015-01-20 12:10:00,15.25,15.26,15.24,15.25,167200.0,14.4503,14.4598,14.4408,14.4503,167200.0
2015-01-20 12:15:00,15.25,15.27,15.23,15.26,113600.0,14.4503,14.4692,14.4313,14.4598,113600.0
2015-01-20 12:20:00,15.25,15.26,15.25,15.25,46400.0,14.4503,14.4598,14.4503,14.4503,46400.0
2015-01-20 12:25:00,15.25,15.28,15.25,15.27,152000.0,14.4503,14.4787,14.4503,14.4692,152000.0
2015-01-20 12:30:00,15.28,15.28,15.24,15.25,219200.0,14.4787,14.4787,14.4408,14.4503,219200.0
2015-01-20 12:35:00,15.25,15.27,15.24,15.27,202400.0,14.4503,14.4692,14.4408,14.4692,202400.0
2015-01-20 12:40:00,15.27,15.29,15.27,15.28,272000.0,14.4692,14.4882,14.4692,14.4787,272000.0
2015-01-20 12:45:00,15.29,15.31,15.29,15.3,292000.0,14.4882,14.5072,14.4882,14.4977,292000.0
2015-01-20 12:50:00,15.3,15.31,15.27,15.27,129600.0,14.4977,14.5072,14.4692,14.4692,129600.0
2015-01-20 12:55:00,15.28,15.29,15.27,15.29,74400.0,14.4787,14.4882,14.4692,14.4882,74400.0
2015-01-20 13:00:00,15.29,15.31,15.28,15.29,185600.0,14.4882,14.5072,14.4787,14.4882,185600.0
2015-01-20 13:05:00,15.3,15.3,15.25,15.25,131200.0,14.4977,14.4977,14.4503,14.4503,131200.0
2015-01-20 13:10:00,15.24,15.28,15.24,15.26,215200.0,14.4408,14.4787,14.4408,14.4598,215200.0
2015-01-20 13:15:00,15.26,15.29,15.26,15.29,120000.0,14.4598,14.4882,14.4598,14.4882,120000.0
2015-01-20 13:20:00,15.3,15.36,15.3,15.33,1165600.0,14.4977,14.5545,14.4977,14.5261,1165600.0
2015-01-20 13:25:00,15.34,15.36,15.33,15.35,288800.0,14.5356,14.5545,14.5261,14.5451,288800.0
2015-01-20 13:30:00,15.35,15.37,15.35,15.36,402400.0,14.5451,14.564,14.5451,14.5545,402400.0
2015-01-20 13:35:00,15.35,15.35,15.34,15.35,98400.0,14.5451,14.5451,14.5356,14.5451,98400.0
2015-01-20 13:40:00,15.34,15.34,15.31,15.33,240000.0,14.5356,14.5356,14.5072,14.5261,240000.0
2015-01-20 13:45:00,15.33,15.35,15.33,15.34,317600.0,14.5261,14.5451,14.5261,14.5356,317600.0
2015-01-20 13:50:00,15.34,15.34,15.32,15.34,140800.0,14.5356,14.5356,14.5166,14.5356,140800.0
2015-01-20 13:55:00,15.34,15.34,15.33,15.33,64800.0,14.5356,14.5356,14.5261,14.5261,64800.0
2015-01-20 14:00:00,15.33,15.38,15.33,15.38,440000.0,14.5261,14.5735,14.5261,14.5735,440000.0
2015-01-20 14:05:00,15.37,15.38,15.36,15.38,260000.0,14.564,14.5735,14.5545,14.5735,260000.0
2015-01-20 14:10:00,15.38,15.38,15.36,15.37,296000.0,14.5735,14.5735,14.5545,14.564,296000.0
2015-01-20 14:15:00,15.37,15.37,15.35,15.36,139200.0,14.564,14.564,14.5451,14.5545,139200.0
2015-01-20 14:20:00,15.36,15.36,15.34,15.35,126400.0,14.5545,14.5545,14.5356,14.5451,126400.0
2015-01-20 14:25:00,15.35,15.37,15.33,15.35,208800.0,14.5451,14.564,14.5261,14.5451,208800.0
2015-01-20 14:30:00,15.35,15.41,15.35,15.41,752000.0,14.5451,14.6019,14.5451,14.6019,752000.0
2015-01-20 14:35:00,15.42,15.44,15.41,15.43,454400.0,14.6114,14.6303,14.6019,14.6209,454400.0
2015-01-20 14:40:00,15.43,15.47,15.43,15.45,883200.0,14.6209,14.6588,14.6209,14.6398,883200.0
2015-01-20 14:45:00,15.45,15.48,15.45,15.47,181600.0,14.6398,14.6682,14.6398,14.6588,181600.0
2015-01-20 14:50:00,15.47,15.47,15.45,15.45,311200.0,14.6588,14.6588,14.6398,14.6398,311200.0
2015-01-20 14:55:00,15.45,15.48,15.45,15.48,155200.0,14.6398,14.6682,14.6398,14.6682,155200.0
2015-01-20 15:00:00,15.48,15.49,15.46,15.47,685600.0,14.6682,14.6777,14.6493,14.6588,685600.0
2015-01-20 15:05:00,15.47,15.49,15.46,15.49,380800.0,14.6588,14.6777,14.6493,14.6777,380800.0
2015-01-20 15:10:00,15.49,15.49,15.47,15.48,402400.0,14.6777,14.6777,14.6588,14.6682,402400.0
2015-01-20 15:15:00,15.49,15.51,15.47,15.5,529600.0,14.6777,14.6967,14.6588,14.6872,529600.0
2015-01-20 15:20:00,15.5,15.51,15.47,15.49,150400.0,14.6872,14.6967,14.6588,14.6777,150400.0
2015-01-20 15:25:00,15.49,15.51,15.48,15.48,144800.0,14.6777,14.6967,14.6682,14.6682,144800.0
2015-01-20 15:30:00,15.49,15.49,15.43,15.45,511200.0,14.6777,14.6777,14.6209,14.6398,511200.0
2015-01-20 15:35:00,15.45,15.47,15.44,15.45,273600.0,14.6398,14.6588,14.6303,14.6398,273600.0
2015-01-20 15:40:00,15.45,15.49,15.45,15.48,497600.0,14.6398,14.6777,14.6398,14.6682,497600.0
2015-01-20 15:45:00,15.47,15.48,15.46,15.47,281600.0,14.6588,14.6682,14.6493,14.6588,281600.0
2015-01-20 15:50:00,15.46,15.47,15.42,15.43,610400.0,14.6493,14.6588,14.6114,14.6209,610400.0
2015-01-20 15:55:00,15.43,15.47,15.43,15.46,692800.0,14.6209,14.6588,14.6209,14.6493,692800.0
2015-01-21 09:30:00,15.38,15.38,15.3,15.31,856000.0,14.5735,14.5735,14.4977,14.5072,856000.0
2015-01-21 09:35:00,15.31,15.52,15.3,15.51,1481600.0,14.5072,14.7061,14.4977,14.6967,1481600.0
2015-01-21 09:40:00,15.52,15.58,15.46,15.47,1194400.0,14.7061,14.763,14.6493,14.6588,1194400.0
2015-01-21 09:45:00,15.48,15.5,15.4,15.42,1232000.0,14.6682,14.6872,14.5924,14.6114,1232000.0
2015-01-21 09:50:00,15.43,15.5,15.43,15.46,509600.0,14.6209,14.6872,14.6209,14.6493,509600.0
2015-01-21 09:55:00,15.47,15.51,15.45,15.48,472000.0,14.6588,14.6967,14.6398,14.6682,472000.0
2015-01-21 10:00:00,15.49,15.53,15.47,15.48,576000.0,14.6777,14.7156,14.6588,14.6682,576000.0
2015-01-21 10:05:00,15.48,15.52,15.44,15.45,596800.0,14.6682,14.7061,14.6303,14.6398,596800.0
2015-01-21 10:10:00,15.45,15.5,15.42,15.48,569600.0,14.6398,14.6872,14.6114,14.6682,569600.0
2015-01-21 10:15:00,15.48,15.54,15.48,15.54,916000.0,14.6682,14.7251,14.6682,14.7251,916000.0
2015-01-21 10:20:00,15.53,15.54,15.49,15.53,563200.0,14.7156,14.7251,14.6777,14.7156,563200.0
2015-01-21 10:25:00,15.52,15.55,15.5,15.53,840800.0,14.7061,14.7346,14.6872,14.7156,840800.0
2015-01-21 10:30:00,15.54,15.56,15.52,15.54,1148000.0,14.7251,14.744,14.7061,14.7251,1148000.0
2015-01-21 10:35:00,15.54,15.54,15.5,15.51,529600.0,14.7251,14.7251,14.6872,14.6967,529600.0
2015-01-21 10:40:00,15.51,15.55,15.51,15.55,105600.0,14.6967,14.7346,14.6967,14.7346,105600.0
2015-01-21 10:45:00,15.56,15.63,15.54,15.63,1248000.0,14.744,14.8104,14.7251,14.8104,1248000.0
2015-01-21 10:50:00,15.62,15.68,15.61,15.67,2155200.0,14.8009,14.8577,14.7914,14.8483,2155200.0
2015-01-21 10:55:00,15.68,15.69,15.65,15.67,627200.0,14.8577,14.8672,14.8293,14.8483,627200.0
2015-01-21 11:00:00,15.67,15.71,15.66,15.66,640000.0,14.8483,14.8862,14.8388,14.8388,640000.0
2015-01-21 11:05:00,15.66,15.67,15.63,15.64,300000.0,14.8388,14.8483,14.8104,14.8198,300000.0
2015-01-21 11:10:00,15.64,15.66,15.63,15.66,436800.0,14.8198,14.8388,14.8104,14.8388,436800.0
2015-01-21 11:15:00,15.66,15.66,15.62,15.63,276000.0,14.8388,14.8388,14.8009,14.8104,276000.0
2015-01-21 11:20:00,15.63,15.63,15.6,15.62,488800.0,14.8104,14.8104,14.7819,14.8009,488800.0
2015-01-21 11:25:00,15.62,15.63,15.6,15.63,191200.0,14.8009,14.8104,14.7819,14.8104,191200.0
2015-01-21 11:30:00,15.63,15.64,15.62,15.63,386400.0,14.8104,14.8198,14.8009,14.8104,386400.0
2015-01-21 11:35:00,15.63,15.65,15.6,15.61,318400.0,14.8104,14.8293,14.7819,14.7914,318400.0
2015-01-21 11:40:00,15.61,15.62,15.6,15.61,187200.0,14.7914,14.8009,14.7819,14.7914,187200.0
2015-01-21 11:45:00,15.61,15.64,15.61,15.64,461600.0,14.7914,14.8198,14.7914,14.8198,461600.0
2015-01-21 11:50:00,15.64,15.66,15.64,15.65,268800.0,14.8198,14.8388,14.8198,14.8293,268800.0
2015-01-21 11:55:00,15.65,15.67,15.65,15.65,209600.0,14.8293,14.8483,14.8293,14.8293,209600.0
2015-01-21 12:00:00,15.64,15.66,15.64,15.66,291200.0,14.8198,14.8388,14.8198,14.8388,291200.0
2015-01-21 12:05:00,15.65,15.67,15.62,15.63,272000.0,14.8293,14.8483,14.8009,14.8104,272000.0
2015-01-21 12:10:00,15.63,15.66,15.63,15.66,515200.0,14.8104,14.8388,14.8104,14.8388,515200.0
2015-01-21 12:15:00,15.66,15.67,15.65,15.65,201600.0,14.8388,14.8483,14.8293,14.8293,201600.0
2015-01-21 12:20:00,15.65,15.67,15.64,15.65,155200.0,14.8293,14.8483,14.8198,14.8293,155200.0
2015-01-21 12:25:00,15.65,15.66,15.64,15.66,99200.0,14.8293,14.8388,14.8198,14.8388,99200.0
2015-01-21 12:30:00,15.67,15.68,15.63,15.63,265600.0,14.8483,14.8577,14.8104,14.8104,265600.0
2015-01-21 12:35:00,15.63,15.64,15.61,15.62,195200.0,14.8104,14.8198,14.7914,14.8009,195200.0
2015-01-21 12:40:00,15.62,15.63,15.62,15.63,86400.0,14.8009,14.8104,14.8009,14.8104,86400.0
2015-01-21 12:45:00,15.63,15.65,15.63,15.64,136800.0,14.8104,14.8293,14.8104,14.8198,136800.0
2015-01-21 12:50:00,15.64,15.64,15.56,15.57,665600.0,14.8198,14.8198,14.744,14.7535,665600.0
2015-01-21 12:55:00,15.57,15.6,15.57,15.59,263200.0,14.7535,14.7819,14.7535,14.7725,263200.0
2015-01-21 13:00:00,15.58,15.61,15.57,15.61,495200.0,14.763,14.7914,14.7535,14.7914,495200.0
2015-01-21 13:05:00,15.6,15.62,15.59,15.61,134400.0,14.7819,14.8009,14.7725,14.7914,134400.0
2015-01-21 13:10:00,15.61,15.61,15.58,15.61,162400.0,14.7914,14.7914,14.763,14.7914,162400.0
2015-01-21 13:15:00,15.6,15.61,15.6,15.61,120000.0,14.7819,14.7914,14.7819,14.7914,120000.0
2015-01-21 13:20:00,15.61,15.62,15.59,15.6,52800.0,14.7914,14.8009,14.7725,14.7819,52800.0
2015-01-21 13:25:00,15.61,15.61,15.54,15.54,217600.0,14.7914,14.7914,14.7251,14.7251,217600.0
2015-01-21 13:30:00,15.54,15.54,15.52,15.53,253600.0,14.7251,14.7251,14.7061,14.7156,253600.0
2015-01-21 13:35:00,15.52,15.54,15.5,15.54,114400.0,14.7061,14.7251,14.6872,14.7251,114400.0
2015-01-21 13:40:00,15.53,15.55,15.53,15.55,209600.0,14.7156,14.7346,14.7156,14.7346,209600.0
2015-01-21 13:45:00,15.55,15.55,15.53,15.53,136800.0,14.7346,14.7346,14.7156,14.7156,136800.0
2015-01-21 13:50:00,15.54,15.55,15.52,15.52,53600.0,14.7251,14.7346,14.7061,14.7061,53600.0
2015-01-21 13:55:00,15.52,15.53,15.49,15.49,230400.0,14.7061,14.7156,14.6777,14.6777,230400.0
2015-01-21 14:00:00,15.48,15.5,15.46,15.5,319200.0,14.6682,14.6872,14.6493,14.6872,319200.0
2015-01-21 14:05:00,15.49,15.5,15.48,15.49,70400.0,14.6777,14.6872,14.6682,14.6777,70400.0
2015-01-21 14:10:00,15.48,15.52,15.46,15.52,104800.0,14.6682,14.7061,14.6493,14.7061,104800.0
2015-01-21 14:15:00,15.52,15.53,15.51,15.51,288000.0,14.7061,14.7156,14.6967,14.6967,288000.0
2015-01-21 14:20:00,15.51,15.54,15.51,15.53,278400.0,14.6967,14.7251,14.6967,14.7156,278400.0
2015-01-21 14:25:00,15.53,15.55,15.52,15.52,260800.0,14.7156,14.7346,14.7061,14.7061,260800.0
2015-01-21 14:30:00,15.53,15.54,15.52,15.52,59200.0,14.7156,14.7251,14.7061,14.7061,59200.0
2015-01-21 14:35:00,15.52,15.53,15.5,15.51,238400.0,14.7061,14.7156,14.6872,14.6967,238400.0
2015-01-21 14:40:00,15.5,15.55,15.49,15.54,501600.0,14.6872,14.7346,14.6777,14.7251,501600.0
2015-01-21 14:45:00,15.55,15.58,15.54,15.58,602400.0,14.7346,14.763,14.7251,14.763,602400.0
2015-01-21 14:50:00,15.58,15.59,15.57,15.57,448000.0,14.763,14.7725,14.7535,14.7535,448000.0
2015-01-21 14:55:00,15.57,15.6,15.56,15.59,102400.0,14.7535,14.7819,14.744,14.7725,102400.0
2015-01-21 15:00:00,15.6,15.6,15.57,15.58,338400.0,14.7819,14.7819,14.7535,14.763,338400.0
2015-01-21 15:05:00,15.58,15.58,15.55,15.55,184000.0,14.763,14.763,14.7346,14.7346,184000.0
2015-01-21 15:10:00,15.54,15.56,15.52,15.56,432000.0,14.7251,14.744,14.7061,14.744,432000.0
2015-01-21 15:15:00,15.56,15.61,15.56,15.61,687200.0,14.744,14.7914,14.744,14.7914,687200.0
2015-01-21 15:20:00,15.61,15.61,15.59,15.6,239200.0,14.7914,14.7914,14.7725,14.7819,239200.0
2015-01-21 15:25:00,15.6,15.62,15.59,15.6,352000.0,14.7819,14.8009,14.7725,14.7819,352000.0
2015-01-21 15:30:00,15.6,15.63,15.59,15.63,180800.0,14.7819,14.8104,14.7725,14.8104,180800.0
2015-01-21 15:35:00,15.63,15.64,15.61,15.63,462400.0,14.8104,14.8198,14.7914,14.8104,462400.0
2015-01-21 15:40:00,15.63,15.63,15.61,15.62,172000.0,14.8104,14.8104,14.7914,14.8009,172000.0
2015-01-21 15:45:00,15.62,15.63,15.61,15.62,633600.0,14.8009,14.8104,14.7914,14.8009,633600.0
2015-01-21 15:50:00,15.62,15.62,15.61,15.62,363200.0,14.8009,14.8009,14.7914,14.8009,363200.0
2015-01-21 15:55:00,15.62,15.63,15.6,15.62,514400.0,14.8009,14.8104,14.7819,14.8009,514400.0
2015-01-22 09:30:00,15.76,15.84,15.72,15.72,1892000.0,14.9336,15.0094,14.8956,14.8956,1892000.0
2015-01-22 09:35:00,15.72,15.72,15.67,15.69,774400.0,14.8956,14.8956,14.8483,14.8672,774400.0
2015-01-22 09:40:00,15.68,15.68,15.59,15.64,1393600.0,14.8577,14.8577,14.7725,14.8198,1393600.0
2015-01-22 09:45:00,15.64,15.66,15.51,15.56,1226400.0,14.8198,14.8388,14.6967,14.744,1226400.0
2015-01-22 09:50:00,15.56,15.62,15.53,15.61,373600.0,14.744,14.8009,14.7156,14.7914,373600.0
2015-01-22 09:55:00,15.6,15.61,15.55,15.6,528800.0,14.7819,14.7914,14.7346,14.7819,528800.0
2015-01-22 10:00:00,15.6,15.66,15.59,15.63,433600.0,14.7819,14.8388,14.7725,14.8104,433600.0
2015-01-22 10:05:00,15.63,15.68,15.6,15.64,655200.0,14.8104,14.8577,14.7819,14.8198,655200.0
2015-01-22 10:10:00,15.64,15.7,15.62,15.69,332800.0,14.8198,14.8767,14.8009,14.8672,332800.0
2015-01-22 10:15:00,15.69,15.76,15.68,15.75,832800.0,14.8672,14.9336,14.8577,14.9241,832800.0
2015-01-22 10:20:00,15.75,15.78,15.75,15.77,534400.0,14.9241,14.9525,14.9241,14.943,534400.0
2015-01-22 10:25:00,15.78,15.78,15.73,15.75,548800.0,14.9525,14.9525,14.9051,14.9241,548800.0
2015-01-22 10:30:00,15.75,15.78,15.74,15.75,168000.0,14.9241,14.9525,14.9146,14.9241,168000.0
2015-01-22 10:35:00,15.75,15.79,15.75,15.77,497600.0,14.9241,14.962,14.9241,14.943,497600.0
2015-01-22 10:40:00,15.77,15.82,15.77,15.82,412800.0,14.943,14.9904,14.943,14.9904,412800.0
2015-01-22 10:45:00,15.82,15.85,15.81,15.83,649600.0,14.9904,15.0188,14.9809,14.9999,649600.0
2015-01-22 10:50:00,15.84,15.86,15.83,15.85,240800.0,15.0094,15.0283,14.9999,15.0188,240800.0
2015-01-22 10:55:00,15.85,15.9,15.85,15.9,755200.0,15.0188,15.0662,15.0188,15.0662,755200.0
2015-01-22 11:00:00,15.9,15.91,15.84,15.86,908000.0,15.0662,15.0757,15.0094,15.0283,908000.0
2015-01-22 11:05:00,15.86,15.86,15.81,15.83,477600.0,15.0283,15.0283,14.9809,14.9999,477600.0
2015-01-22 11:10:00,15.82,15.82,15.79,15.82,364800.0,14.9904,14.9904,14.962,14.9904,364800.0
2015-01-22 11:15:00,15.81,15.83,15.8,15.82,337600.0,14.9809,14.9999,14.9715,14.9904,337600.0
2015-01-22 11:20:00,15.82,15.87,15.82,15.87,446400.0,14.9904,15.0378,14.9904,15.0378,446400.0
2015-01-22 11:25:00,15.87,15.88,15.85,15.86,429600.0,15.0378,15.0473,15.0188,15.0283,429600.0
2015-01-22 11:30:00,15.87,15.87,15.81,15.84,286400.0,15.0378,15.0378,14.9809,15.0094,286400.0
2015-01-22 11:35:00,15.84,15.84,15.8,15.83,369600.0,15.0094,15.0094,14.9715,14.9999,369600.0
2015-01-22 11:40:00,15.82,15.84,15.81,15.81,287200.0,14.9904,15.0094,14.9809,14.9809,287200.0
2015-01-22 11:45:00,15.81,15.81,15.8,15.8,132000.0,14.9809,14.9809,14.9715,14.9715,132000.0
2015-01-22 11:50:00,15.8,15.8,15.77,15.78,571200.0,14.9715,14.9715,14.943,14.9525,571200.0
2015-01-22 11:55:00,15.78,15.81,15.78,15.81,112800.0,14.9525,14.9809,14.9525,14.9809,112800.0
2015-01-22 12:00:00,15.82,15.83,15.79,15.8,137600.0,14.9904,14.9999,14.962,14.9715,137600.0
2015-01-22 12:05:00,15.8,15.81,15.78,15.79,612800.0,14.9715,14.9809,14.9525,14.962,612800.0
2015-01-22 12:10:00,15.79,15.82,15.77,15.81,471200.0,14.962,14.9904,14.943,14.9809,471200.0
2015-01-22 12:15:00,15.81,15.81,15.8,15.81,96800.0,14.9809,14.9809,14.9715,14.9809,96800.0
2015-01-22 12:20:00,15.81,15.84,15.81,15.84,355200.0,14.9809,15.0094,14.9809,15.0094,355200.0
2015-01-22 12:25:00,15.84,15.85,15.84,15.84,87200.0,15.0094,15.0188,15.0094,15.0094,87200.0
2015-01-22 12:30:00,15.84,15.84,15.81,15.82,72000.0,15.0094,15.0094,14.9809,14.9904,72000.0
2015-01-22 12:35:00,15.82,15.83,15.8,15.81,66400.0,14.9904,14.9999,14.9715,14.9809,66400.0
2015-01-22 12:40:00,15.81,15.82,15.8,15.82,1093600.0,14.9809,14.9904,14.9715,14.9904,1093600.0
2015-01-22 12:45:00,15.82,15.84,15.81,15.84,94400.0,14.9904,15.0094,14.9809,15.0094,94400.0
2015-01-22 12:50:00,15.83,15.83,15.78,15.8,150400.0,14.9999,14.9999,14.9525,14.9715,150400.0
2015-01-22 12:55:00,15.8,15.81,15.79,15.81,201600.0,14.9715,14.9809,14.962,14.9809,201600.0
2015-01-22 13:00:00,15.81,15.85,15.8,15.85,488800.0,14.9809,15.0188,14.9715,15.0188,488800.0
2015-01-22 13:05:00,15.84,15.85,15.83,15.84,48000.0,15.0094,15.0188,14.9999,15.0094,48000.0
2015-01-22 13:10:00,15.83,15.85,15.83,15.83,80000.0,14.9999,15.0188,14.9999,14.9999,80000.0
2015-01-22 13:15:00,15.83,15.83,15.79,15.8,151200.0,14.9999,14.9999,14.962,14.9715,151200.0
2015-01-22 13:20:00,15.8,15.81,15.79,15.81,213600.0,14.9715,14.9809,14.962,14.9809,213600.0
2015-01-22 13:25:00,15.81,15.81,15.79,15.8,152000.0,14.9809,14.9809,14.962,14.9715,152000.0
2015-01-22 13:30:00,15.8,15.83,15.8,15.83,115200.0,14.9715,14.9999,14.9715,14.9999,115200.0
2015-01-22 13:35:00,15.82,15.83,15.81,15.83,76800.0,14.9904,14.9999,14.9809,14.9999,76800.0
2015-01-22 13:40:00,15.83,15.87,15.83,15.86,349600.0,14.9999,15.0378,14.9999,15.0283,349600.0
2015-01-22 13:45:00,15.86,15.87,15.85,15.86,284800.0,15.0283,15.0378,15.0188,15.0283,284800.0
2015-01-22 13:50:00,15.86,15.87,15.86,15.86,291200.0,15.0283,15.0378,15.0283,15.0283,291200.0
2015-01-22 13:55:00,15.86,15.87,15.84,15.86,78400.0,15.0283,15.0378,15.0094,15.0283,78400.0
2015-01-22 14:00:00,15.86,15.89,15.86,15.88,230400.0,15.0283,15.0567,15.0283,15.0473,230400.0
2015-01-22 14:05:00,15.88,15.88,15.85,15.86,188800.0,15.0473,15.0473,15.0188,15.0283,188800.0
2015-01-22 14:10:00,15.87,15.88,15.86,15.88,144800.0,15.0378,15.0473,15.0283,15.0473,144800.0
2015-01-22 14:15:00,15.88,15.92,15.88,15.91,464800.0,15.0473,15.0852,15.0473,15.0757,464800.0
2015-01-22 14:20:00,15.91,15.91,15.89,15.9,193600.0,15.0757,15.0757,15.0567,15.0662,193600.0
2015-01-22 14:25:00,15.9,15.92,15.9,15.91,241600.0,15.0662,15.0852,15.0662,15.0757,241600.0
2015-01-22 14:30:00,15.91,15.97,15.91,15.96,1156800.0,15.0757,15.1325,15.0757,15.1231,1156800.0
2015-01-22 14:35:00,15.96,15.98,15.96,15.97,252800.0,15.1231,15.142,15.1231,15.1325,252800.0
2015-01-22 14:40:00,15.98,15.98,15.95,15.97,198400.0,15.142,15.142,15.1136,15.1325,198400.0
2015-01-22 14:45:00,15.97,16.01,15.97,16.0,464000.0,15.1325,15.1704,15.1325,15.161,464000.0
2015-01-22 14:50:00,16.0,16.03,16.0,16.03,364800.0,15.161,15.1894,15.161,15.1894,364800.0
2015-01-22 14:55:00,16.03,16.06,16.03,16.05,269600.0,15.1894,15.2178,15.1894,15.2083,269600.0
2015-01-22 15:00:00,16.05,16.09,16.04,16.07,546400.0,15.2083,15.2462,15.1989,15.2273,546400.0
2015-01-22 15:05:00,16.08,16.09,16.07,16.08,212000.0,15.2368,15.2462,15.2273,15.2368,212000.0
2015-01-22 15:10:00,16.08,16.1,16.06,16.08,394400.0,15.2368,15.2557,15.2178,15.2368,394400.0
2015-01-22 15:15:00,16.08,16.11,16.08,16.1,264000.0,15.2368,15.2652,15.2368,15.2557,264000.0
2015-01-22 15:20:00,16.1,16.11,16.06,16.06,548000.0,15.2557,15.2652,15.2178,15.2178,548000.0
2015-01-22 15:25:00,16.06,16.09,16.05,16.08,796000.0,15.2178,15.2462,15.2083,15.2368,796000.0
2015-01-22 15:30:00,16.08,16.1,16.08,16.09,267200.0,15.2368,15.2557,15.2368,15.2462,267200.0
2015-01-22 15:35:00,16.09,16.09,16.07,16.09,267200.0,15.2462,15.2462,15.2273,15.2462,267200.0
2015-01-22 15:40:00,16.09,16.09,16.06,16.07,381600.0,15.2462,15.2462,15.2178,15.2273,381600.0
2015-01-22 15:45:00,16.07,16.08,16.06,16.08,348800.0,15.2273,15.2368,15.2178,15.2368,348800.0
2015-01-22 15:50:00,16.07,16.07,16.05,16.07,635200.0,15.2273,15.2273,15.2083,15.2273,635200.0
2015-01-22 15:55:00,16.07,16.09,16.06,16.09,1508000.0,15.2273,15.2462,15.2178,15.2462,1508000.0
2015-01-23 09:30:00,16.03,16.04,15.98,16.03,1387200.0,15.1894,15.1989,15.142,15.1894,1387200.0
2015-01-23 09:35:00,16.03,16.06,15.99,16.0,648800.0,15.1894,15.2178,15.1515,15.161,648800.0
2015-01-23 09:40:00,16.0,16.0,15.97,15.97,394400.0,15.161,15.161,15.1325,15.1325,394400.0
2015-01-23 09:45:00,15.97,16.03,15.97,16.0,569600.0,15.1325,15.1894,15.1325,15.161,569600.0
2015-01-23 09:50:00,16.0,16.01,15.97,15.99,294400.0,15.161,15.1704,15.1325,15.1515,294400.0
2015-01-23 09:55:00,15.98,16.0,15.96,16.0,815200.0,15.142,15.161,15.1231,15.161,815200.0
2015-01-23 10:00:00,16.01,16.05,16.0,16.01,642400.0,15.1704,15.2083,15.161,15.1704,642400.0
2015-01-23 10:05:00,16.01,16.05,16.01,16.02,536000.0,15.1704,15.2083,15.1704,15.1799,536000.0
2015-01-23 10:10:00,16.02,16.04,15.99,16.0,280000.0,15.1799,15.1989,15.1515,15.161,280000.0
2015-01-23 10:15:00,16.0,16.0,15.98,15.99,292800.0,15.161,15.161,15.142,15.1515,292800.0
2015-01-23 10:20:00,16.0,16.02,15.99,16.0,336800.0,15.161,15.1799,15.1515,15.161,336800.0
2015-01-23 10:25:00,16.01,16.03,15.99,16.01,271200.0,15.1704,15.1894,15.1515,15.1704,271200.0
2015-01-23 10:30:00,16.02,16.03,16.0,16.0,74400.0,15.1799,15.1894,15.161,15.161,74400.0
2015-01-23 10:35:00,16.0,16.01,15.97,15.98,263200.0,15.161,15.1704,15.1325,15.142,263200.0
2015-01-23 10:40:00,15.98,15.98,15.94,15.95,308800.0,15.142,15.142,15.1041,15.1136,308800.0
2015-01-23 10:45:00,15.95,15.95,15.92,15.95,440000.0,15.1136,15.1136,15.0852,15.1136,440000.0
2015-01-23 10:50:00,15.95,16.01,15.94,16.0,621600.0,15.1136,15.1704,15.1041,15.161,621600.0
2015-01-23 10:55:00,16.01,16.05,16.0,16.02,694400.0,15.1704,15.2083,15.161,15.1799,694400.0
2015-01-23 11:00:00,16.02,16.03,16.02,16.03,84000.0,15.1799,15.1894,15.1799,15.1894,84000.0
2015-01-23 11:05:00,16.03,16.03,16.0,16.01,75200.0,15.1894,15.1894,15.161,15.1704,75200.0
2015-01-23 11:10:00,16.0,16.02,15.98,15.99,232000.0,15.161,15.1799,15.142,15.1515,232000.0
2015-01-23 11:15:00,15.99,16.03,15.98,16.02,214400.0,15.1515,15.1894,15.142,15.1799,214400.0
2015-01-23 11:20:00,16.02,16.04,16.01,16.03,440000.0,15.1799,15.1989,15.1704,15.1894,440000.0
2015-01-23 11:25:00,16.04,16.06,16.03,16.05,120000.0,15.1989,15.2178,15.1894,15.2083,120000.0
2015-01-23 11:30:00,16.05,16.05,16.02,16.04,121600.0,15.2083,15.2083,15.1799,15.1989,121600.0
2015-01-23 11:35:00,16.03,16.04,16.02,16.03,98400.0,15.1894,15.1989,15.1799,15.1894,98400.0
2015-01-23 11:40:00,16.03,16.03,16.02,16.02,88800.0,15.1894,15.1894,15.1799,15.1799,88800.0
2015-01-23 11:45:00,16.03,16.04,16.03,16.03,89600.0,15.1894,15.1989,15.1894,15.1894,89600.0
2015-01-23 11:50:00,16.03,16.04,16.0,16.01,87200.0,15.1894,15.1989,15.161,15.1704,87200.0
2015-01-23 11:55:00,16.01,16.02,16.0,16.01,44000.0,15.1704,15.1799,15.161,15.1704,44000.0
2015-01-23 12:00:00,16.01,16.02,16.01,16.01,35200.0,15.1704,15.1799,15.1704,15.1704,35200.0
2015-01-23 12:05:00,16.01,16.02,16.01,16.02,23200.0,15.1704,15.1799,15.1704,15.1799,23200.0
2015-01-23 12:10:00,16.03,16.06,16.03,16.06,275200.0,15.1894,15.2178,15.1894,15.2178,275200.0
2015-01-23 12:15:00,16.06,16.06,16.01,16.01,198400.0,15.2178,15.2178,15.1704,15.1704,198400.0
2015-01-23 12:20:00,16.01,16.03,16.0,16.03,195200.0,15.1704,15.1894,15.161,15.1894,195200.0
2015-01-23 12:25:00,16.03,16.04,16.03,16.03,80800.0,15.1894,15.1989,15.1894,15.1894,80800.0
2015-01-23 12:30:00,16.03,16.06,16.03,16.05,158400.0,15.1894,15.2178,15.1894,15.2083,158400.0
2015-01-23 12:35:00,16.05,16.09,16.05,16.07,327200.0,15.2083,15.2462,15.2083,15.2273,327200.0
2015-01-23 12:40:00,16.08,16.08,16.05,16.06,186400.0,15.2368,15.2368,15.2083,15.2178,186400.0
2015-01-23 12:45:00,16.06,16.06,16.05,16.05,44800.0,15.2178,15.2178,15.2083,15.2083,44800.0
2015-01-23 12:50:00,16.05,16.07,16.05,16.05,114400.0,15.2083,15.2273,15.2083,15.2083,114400.0
2015-01-23 12:55:00,16.05,16.06,16.04,16.06,183200.0,15.2083,15.2178,15.1989,15.2178,183200.0
2015-01-23 13:00:00,16.05,16.05,16.03,16.04,166400.0,15.2083,15.2083,15.1894,15.1989,166400.0
2015-01-23 13:05:00,16.04,16.05,16.04,16.05,103200.0,15.1989,15.2083,15.1989,15.2083,103200.0
2015-01-23 13:10:00,16.05,16.07,16.05,16.05,527200.0,15.2083,15.2273,15.2083,15.2083,527200.0
2015-01-23 13:15:00,16.05,16.06,16.01,16.02,640800.0,15.2083,15.2178,15.1704,15.1799,640800.0
2015-01-23 13:20:00,16.02,16.03,16.02,16.03,62400.0,15.1799,15.1894,15.1799,15.1894,62400.0
2015-01-23 13:25:00,16.04,16.04,16.02,16.03,126400.0,15.1989,15.1989,15.1799,15.1894,126400.0
2015-01-23 13:30:00,16.03,16.04,16.02,16.03,30400.0,15.1894,15.1989,15.1799,15.1894,30400.0
2015-01-23 13:35:00,16.03,16.06,16.03,16.06,147200.0,15.1894,15.2178,15.1894,15.2178,147200.0
2015-01-23 13:40:00,16.06,16.08,16.05,16.07,292800.0,15.2178,15.2368,15.2083,15.2273,292800.0
2015-01-23 13:45:00,16.07,16.08,16.06,16.07,180000.0,15.2273,15.2368,15.2178,15.2273,180000.0
2015-01-23 13:50:00,16.08,16.08,16.07,16.07,145600.0,15.2368,15.2368,15.2273,15.2273,145600.0
2015-01-23 13:55:00,16.08,16.08,16.05,16.06,63200.0,15.2368,15.2368,15.2083,15.2178,63200.0
2015-01-23 14:00:00,16.06,16.07,16.05,16.06,174400.0,15.2178,15.2273,15.2083,15.2178,174400.0
2015-01-23 14:05:00,16.05,16.05,16.04,16.05,108800.0,15.2083,15.2083,15.1989,15.2083,108800.0
2015-01-23 14:10:00,16.05,16.05,16.04,16.04,70400.0,15.2083,15.2083,15.1989,15.1989,70400.0
2015-01-23 14:15:00,16.04,16.04,16.01,16.03,324000.0,15.1989,15.1989,15.1704,15.1894,324000.0
2015-01-23 14:20:00,16.04,16.04,16.02,16.03,56000.0,15.1989,15.1989,15.1799,15.1894,56000.0
2015-01-23 14:25:00,16.03,16.05,16.03,16.04,260800.0,15.1894,15.2083,15.1894,15.1989,260800.0
2015-01-23 14:30:00,16.04,16.04,16.02,16.03,196000.0,15.1989,15.1989,15.1799,15.1894,196000.0
2015-01-23 14:35:00,16.03,16.03,16.0,16.01,260800.0,15.1894,15.1894,15.161,15.1704,260800.0
2015-01-23 14:40:00,16.01,16.02,16.0,16.01,94400.0,15.1704,15.1799,15.161,15.1704,94400.0
2015-01-23 14:45:00,16.01,16.01,15.98,15.98,225600.0,15.1704,15.1704,15.142,15.142,225600.0
2015-01-23 14:50:00,15.98,16.0,15.97,15.99,656000.0,15.142,15.161,15.1325,15.1515,656000.0
2015-01-23 14:55:00,15.99,16.0,15.97,15.98,203200.0,15.1515,15.161,15.1325,15.142,203200.0
2015-01-23 15:00:00,15.97,15.97,15.95,15.96,497600.0,15.1325,15.1325,15.1136,15.1231,497600.0
2015-01-23 15:05:00,15.96,15.98,15.94,15.97,528800.0,15.1231,15.142,15.1041,15.1325,528800.0
2015-01-23 15:10:00,15.97,15.99,15.96,15.97,250400.0,15.1325,15.1515,15.1231,15.1325,250400.0
2015-01-23 15:15:00,15.97,15.98,15.95,15.97,417600.0,15.1325,15.142,15.1136,15.1325,417600.0
2015-01-23 15:20:00,15.97,15.97,15.96,15.97,271200.0,15.1325,15.1325,15.1231,15.1325,271200.0
2015-01-23 15:25:00,15.97,15.98,15.97,15.98,216800.0,15.1325,15.142,15.1325,15.142,216800.0
2015-01-23 15:30:00,15.97,15.97,15.94,15.95,482400.0,15.1325,15.1325,15.1041,15.1136,482400.0
2015-01-23 15:35:00,15.95,15.96,15.93,15.93,270400.0,15.1136,15.1231,15.0946,15.0946,270400.0
2015-01-23 15:40:00,15.93,15.95,15.93,15.95,194400.0,15.0946,15.1136,15.0946,15.1136,194400.0
2015-01-23 15:45:00,15.94,15.95,15.92,15.94,584800.0,15.1041,15.1136,15.0852,15.1041,584800.0
2015-01-23 15:50:00,15.93,15.94,15.9,15.91,450400.0,15.0946,15.1041,15.0662,15.0757,450400.0
2015-01-23 15:55:00,15.91,15.91,15.88,15.9,716800.0,15.0757,15.0757,15.0473,15.0662,716800.0
2015-01-26 09:30:00,15.87,15.88,15.79,15.8,1354400.0,15.0378,15.0473,14.962,14.9715,1354400.0
2015-01-26 09:35:00,15.8,15.84,15.78,15.79,562400.0,14.9715,15.0094,14.9525,14.962,562400.0
2015-01-26 09:40:00,15.79,15.81,15.76,15.77,415200.0,14.962,14.9809,14.9336,14.943,415200.0
2015-01-26 09:45:00,15.76,15.77,15.74,15.75,557600.0,14.9336,14.943,14.9146,14.9241,557600.0
2015-01-26 09:50:00,15.74,15.81,15.74,15.81,388000.0,14.9146,14.9809,14.9146,14.9809,388000.0
2015-01-26 09:55:00,15.81,15.82,15.78,15.81,437600.0,14.9809,14.9904,14.9525,14.9809,437600.0
2015-01-26 10:00:00,15.81,15.83,15.79,15.83,280800.0,14.9809,14.9999,14.962,14.9999,280800.0
2015-01-26 10:05:00,15.83,15.87,15.83,15.85,465600.0,14.9999,15.0378,14.9999,15.0188,465600.0
2015-01-26 10:10:00,15.85,15.86,15.83,15.84,217600.0,15.0188,15.0283,14.9999,15.0094,217600.0
2015-01-26 10:15:00,15.85,15.86,15.81,15.83,121600.0,15.0188,15.0283,14.9809,14.9999,121600.0
2015-01-26 10:20:00,15.83,15.83,15.81,15.82,136000.0,14.9999,14.9999,14.9809,14.9904,136000.0
2015-01-26 10:25:00,15.83,15.85,15.83,15.84,176000.0,14.9999,15.0188,14.9999,15.0094,176000.0
2015-01-26 10:30:00,15.85,15.85,15.82,15.83,123200.0,15.0188,15.0188,14.9904,14.9999,123200.0
2015-01-26 10:35:00,15.83,15.87,15.83,15.85,104800.0,14.9999,15.0378,14.9999,15.0188,104800.0
2015-01-26 10:40:00,15.85,15.9,15.85,15.89,446400.0,15.0188,15.0662,15.0188,15.0567,446400.0
2015-01-26 10:45:00,15.89,15.93,15.89,15.92,324800.0,15.0567,15.0946,15.0567,15.0852,324800.0
2015-01-26 10:50:00,15.92,15.94,15.91,15.92,136000.0,15.0852,15.1041,15.0757,15.0852,136000.0
2015-01-26 10:55:00,15.92,15.92,15.9,15.92,176000.0,15.0852,15.0852,15.0662,15.0852,176000.0
2015-01-26 11:00:00,15.92,15.92,15.9,15.92,108000.0,15.0852,15.0852,15.0662,15.0852,108000.0
2015-01-26 11:05:00,15.92,15.93,15.9,15.9,157600.0,15.0852,15.0946,15.0662,15.0662,157600.0
2015-01-26 11:10:00,15.9,15.91,15.89,15.91,304800.0,15.0662,15.0757,15.0567,15.0757,304800.0
2015-01-26 11:15:00,15.91,15.91,15.88,15.89,222400.0,15.0757,15.0757,15.0473,15.0567,222400.0
2015-01-26 11:20:00,15.9,15.92,15.89,15.89,130400.0,15.0662,15.0852,15.0567,15.0567,130400.0
2015-01-26 11:25:00,15.89,15.89,15.86,15.89,196800.0,15.0567,15.0567,15.0283,15.0567,196800.0
2015-01-26 11:30:00,15.88,15.9,15.87,15.87,900800.0,15.0473,15.0662,15.0378,15.0378,900800.0
2015-01-26 11:35:00,15.87,15.89,15.86,15.87,372000.0,15.0378,15.0567,15.0283,15.0378,372000.0
2015-01-26 11:40:00,15.88,15.9,15.88,15.89,101600.0,15.0473,15.0662,15.0473,15.0567,101600.0
2015-01-26 11:45:00,15.9,15.91,15.89,15.9,59200.0,15.0662,15.0757,15.0567,15.0662,59200.0
2015-01-26 11:50:00,15.9,15.93,15.9,15.93,220000.0,15.0662,15.0946,15.0662,15.0946,220000.0
2015-01-26 11:55:00,15.94,15.94,15.92,15.94,230400.0,15.1041,15.1041,15.0852,15.1041,230400.0
2015-01-26 12:00:00,15.94,15.94,15.92,15.93,96800.0,15.1041,15.1041,15.0852,15.0946,96800.0
2015-01-26 12:05:00,15.93,15.96,15.93,15.96,447200.0,15.0946,15.1231,15.0946,15.1231,447200.0
2015-01-26 12:10:00,15.95,15.96,15.94,15.94,76000.0,15.1136,15.1231,15.1041,15.1041,76000.0
2015-01-26 12:15:00,15.94,15.95,15.94,15.94,28000.0,15.1041,15.1136,15.1041,15.1041,28000.0
2015-01-26 12:20:00,15.95,15.95,15.93,15.93,110400.0,15.1136,15.1136,15.0946,15.0946,110400.0
2015-01-26 12:25:00,15.93,15.95,15.93,15.94,69600.0,15.0946,15.1136,15.0946,15.1041,69600.0
2015-01-26 12:30:00,15.94,15.95,15.91,15.91,172000.0,15.1041,15.1136,15.0757,15.0757,172000.0
2015-01-26 12:35:00,15.91,15.91,15.89,15.9,137600.0,15.0757,15.0757,15.0567,15.0662,137600.0
2015-01-26 12:40:00,15.91,15.92,15.91,15.91,44800.0,15.0757,15.0852,15.0757,15.0757,44800.0
2015-01-26 12:45:00,15.91,15.91,15.9,15.9,49600.0,15.0757,15.0757,15.0662,15.0662,49600.0
2015-01-26 12:50:00,15.9,15.92,15.9,15.92,23200.0,15.0662,15.0852,15.0662,15.0852,23200.0
2015-01-26 12:55:00,15.91,15.92,15.91,15.91,22400.0,15.0757,15.0852,15.0757,15.0757,22400.0
2015-01-26 13:00:00,15.91,15.91,15.89,15.91,17600.0,15.0757,15.0757,15.0567,15.0757,17600.0
2015-01-26 13:05:00,15.9,15.91,15.89,15.9,80000.0,15.0662,15.0757,15.0567,15.0662,80000.0
2015-01-26 13:10:00,15.9,15.92,15.9,15.91,52000.0,15.0662,15.0852,15.0662,15.0757,52000.0
2015-01-26 13:15:00,15.91,15.94,15.91,15.93,124800.0,15.0757,15.1041,15.0757,15.0946,124800.0
2015-01-26 13:20:00,15.93,15.93,15.92,15.93,43200.0,15.0946,15.0946,15.0852,15.0946,43200.0
2015-01-26 13:25:00,15.93,15.93,15.92,15.92,40000.0,15.0946,15.0946,15.0852,15.0852,40000.0
2015-01-26 13:30:00,15.92,15.95,15.92,15.94,74400.0,15.0852,15.1136,15.0852,15.1041,74400.0
2015-01-26 13:35:00,15.94,15.94,15.93,15.94,90400.0,15.1041,15.1041,15.0946,15.1041,90400.0
2015-01-26 13:40:00,15.94,15.96,15.94,15.95,367200.0,15.1041,15.1231,15.1041,15.1136,367200.0
2015-01-26 13:45:00,15.95,16.0,15.94,16.0,456800.0,15.1136,15.161,15.1041,15.161,456800.0
2015-01-26 13:50:00,15.99,16.0,15.98,15.98,284000.0,15.1515,15.161,15.142,15.142,284000.0
2015-01-26 13:55:00,15.98,15.99,15.97,15.98,122400.0,15.142,15.1515,15.1325,15.142,122400.0
2015-01-26 14:00:00,15.98,15.99,15.97,15.98,291200.0,15.142,15.1515,15.1325,15.142,291200.0
2015-01-26 14:05:00,15.97,15.98,15.96,15.97,153600.0,15.1325,15.142,15.1231,15.1325,153600.0
2015-01-26 14:10:00,15.96,15.96,15.93,15.94,290400.0,15.1231,15.1231,15.0946,15.1041,290400.0
2015-01-26 14:15:00,15.94,15.95,15.94,15.95,46400.0,15.1041,15.1136,15.1041,15.1136,46400.0
2015-01-26 14:20:00,15.94,15.94,15.93,15.94,188000.0,15.1041,15.1041,15.0946,15.1041,188000.0
2015-01-26 14:25:00,15.94,15.95,15.93,15.94,117600.0,15.1041,15.1136,15.0946,15.1041,117600.0
2015-01-26 14:30:00,15.95,15.96,15.95,15.95,73600.0,15.1136,15.1231,15.1136,15.1136,73600.0
2015-01-26 14:35:00,15.95,15.96,15.95,15.96,66400.0,15.1136,15.1231,15.1136,15.1231,66400.0
2015-01-26 14:40:00,15.96,15.97,15.94,15.94,116000.0,15.1231,15.1325,15.1041,15.1041,116000.0
2015-01-26 14:45:00,15.94,15.94,15.92,15.94,556800.0,15.1041,15.1041,15.0852,15.1041,556800.0
2015-01-26 14:50:00,15.94,15.94,15.92,15.94,76800.0,15.1041,15.1041,15.0852,15.1041,76800.0
2015-01-26 14:55:00,15.94,15.95,15.94,15.94,144800.0,15.1041,15.1136,15.1041,15.1041,144800.0
2015-01-26 15:00:00,15.93,15.93,15.92,15.92,148800.0,15.0946,15.0946,15.0852,15.0852,148800.0
2015-01-26 15:05:00,15.93,15.94,15.93,15.94,125600.0,15.0946,15.1041,15.0946,15.1041,125600.0
2015-01-26 15:10:00,15.94,15.95,15.93,15.94,92800.0,15.1041,15.1136,15.0946,15.1041,92800.0
2015-01-26 15:15:00,15.93,15.93,15.9,15.92,227200.0,15.0946,15.0946,15.0662,15.0852,227200.0
2015-01-26 15:20:00,15.92,15.94,15.92,15.94,104800.0,15.0852,15.1041,15.0852,15.1041,104800.0
2015-01-26 15:25:00,15.94,15.94,15.92,15.93,149600.0,15.1041,15.1041,15.0852,15.0946,149600.0
2015-01-26 15:30:00,15.93,15.93,15.92,15.92,110400.0,15.0946,15.0946,15.0852,15.0852,110400.0
2015-01-26 15:35:00,15.92,15.96,15.92,15.96,292000.0,15.0852,15.1231,15.0852,15.1231,292000.0
2015-01-26 15:40:00,15.96,15.96,15.94,15.94,150400.0,15.1231,15.1231,15.1041,15.1041,150400.0
2015-01-26 15:45:00,15.94,15.96,15.94,15.95,227200.0,15.1041,15.1231,15.1041,15.1136,227200.0
2015-01-26 15:50:00,15.95,15.97,15.95,15.97,395200.0,15.1136,15.1325,15.1136,15.1325,395200.0
2015-01-26 15:55:00,15.97,16.0,15.97,15.98,748000.0,15.1325,15.161,15.1325,15.142,748000.0
2015-01-27 09:30:00,15.6,15.62,15.56,15.6,1473600.0,14.7819,14.8009,14.744,14.7819,1473600.0
2015-01-27 09:35:00,15.6,15.64,15.53,15.64,1827200.0,14.7819,14.8198,14.7156,14.8198,1827200.0
2015-01-27 09:40:00,15.64,15.66,15.6,15.61,722400.0,14.8198,14.8388,14.7819,14.7914,722400.0
2015-01-27 09:45:00,15.61,15.64,15.59,15.6,1026400.0,14.7914,14.8198,14.7725,14.7819,1026400.0
2015-01-27 09:50:00,15.61,15.62,15.55,15.58,991200.0,14.7914,14.8009,14.7346,14.763,991200.0
2015-01-27 09:55:00,15.58,15.59,15.55,15.58,487200.0,14.763,14.7725,14.7346,14.763,487200.0
2015-01-27 10:00:00,15.58,15.62,15.55,15.62,1069600.0,14.763,14.8009,14.7346,14.8009,1069600.0
2015-01-27 10:05:00,15.62,15.63,15.58,15.61,468800.0,14.8009,14.8104,14.763,14.7914,468800.0
2015-01-27 10:10:00,15.61,15.63,15.57,15.59,243200.0,14.7914,14.8104,14.7535,14.7725,243200.0
2015-01-27 10:15:00,15.58,15.59,15.55,15.57,573600.0,14.763,14.7725,14.7346,14.7535,573600.0
2015-01-27 10:20:00,15.58,15.59,15.54,15.55,504800.0,14.763,14.7725,14.7251,14.7346,504800.0
2015-01-27 10:25:00,15.55,15.6,15.54,15.56,291200.0,14.7346,14.7819,14.7251,14.744,291200.0
2015-01-27 10:30:00,15.55,15.55,15.49,15.5,1184800.0,14.7346,14.7346,14.6777,14.6872,1184800.0
2015-01-27 10:35:00,15.49,15.49,15.46,15.49,743200.0,14.6777,14.6777,14.6493,14.6777,743200.0
2015-01-27 10:40:00,15.49,15.49,15.41,15.42,720000.0,14.6777,14.6777,14.6019,14.6114,720000.0
2015-01-27 10:45:00,15.42,15.44,15.4,15.43,812000.0,14.6114,14.6303,14.5924,14.6209,812000.0
2015-01-27 10:50:00,15.44,15.47,15.43,15.45,284000.0,14.6303,14.6588,14.6209,14.6398,284000.0
2015-01-27 10:55:00,15.46,15.48,15.46,15.48,325600.0,14.6493,14.6682,14.6493,14.6682,325600.0
2015-01-27 11:00:00,15.47,15.49,15.46,15.47,316000.0,14.6588,14.6777,14.6493,14.6588,316000.0
2015-01-27 11:05:00,15.46,15.5,15.46,15.5,289600.0,14.6493,14.6872,14.6493,14.6872,289600.0
2015-01-27 11:10:00,15.5,15.51,15.48,15.5,226400.0,14.6872,14.6967,14.6682,14.6872,226400.0
2015-01-27 11:15:00,15.49,15.51,15.49,15.5,204000.0,14.6777,14.6967,14.6777,14.6872,204000.0
2015-01-27 11:20:00,15.51,15.52,15.49,15.49,204000.0,14.6967,14.7061,14.6777,14.6777,204000.0
2015-01-27 11:25:00,15.49,15.54,15.47,15.54,476000.0,14.6777,14.7251,14.6588,14.7251,476000.0
2015-01-27 11:30:00,15.54,15.56,15.53,15.55,952000.0,14.7251,14.744,14.7156,14.7346,952000.0
2015-01-27 11:35:00,15.55,15.57,15.54,15.55,299200.0,14.7346,14.7535,14.7251,14.7346,299200.0
2015-01-27 11:40:00,15.55,15.55,15.53,15.53,373600.0,14.7346,14.7346,14.7156,14.7156,373600.0
2015-01-27 11:45:00,15.54,15.57,15.54,15.56,315200.0,14.7251,14.7535,14.7251,14.744,315200.0
2015-01-27 11:50:00,15.57,15.59,15.55,15.56,296800.0,14.7535,14.7725,14.7346,14.744,296800.0
2015-01-27 11:55:00,15.56,15.56,15.52,15.52,373600.0,14.744,14.744,14.7061,14.7061,373600.0
2015-01-27 12:00:00,15.52,15.54,15.51,15.52,191200.0,14.7061,14.7251,14.6967,14.7061,191200.0
2015-01-27 12:05:00,15.52,15.55,15.51,15.54,180800.0,14.7061,14.7346,14.6967,14.7251,180800.0
2015-01-27 12:10:00,15.54,15.55,15.53,15.54,104800.0,14.7251,14.7346,14.7156,14.7251,104800.0
2015-01-27 12:15:00,15.53,15.55,15.52,15.54,64800.0,14.7156,14.7346,14.7061,14.7251,64800.0
2015-01-27 12:20:00,15.54,15.55,15.53,15.54,24800.0,14.7251,14.7346,14.7156,14.7251,24800.0
2015-01-27 12:25:00,15.54,15.62,15.54,15.62,772000.0,14.7251,14.8009,14.7251,14.8009,772000.0
2015-01-27 12:30:00,15.62,15.63,15.6,15.63,396800.0,14.8009,14.8104,14.7819,14.8104,396800.0
2015-01-27 12:35:00,15.63,15.63,15.6,15.62,288000.0,14.8104,14.8104,14.7819,14.8009,288000.0
2015-01-27 12:40:00,15.62,15.62,15.6,15.62,168800.0,14.8009,14.8009,14.7819,14.8009,168800.0
2015-01-27 12:45:00,15.62,15.62,15.59,15.59,184000.0,14.8009,14.8009,14.7725,14.7725,184000.0
2015-01-27 12:50:00,15.59,15.61,15.59,15.61,321600.0,14.7725,14.7914,14.7725,14.7914,321600.0
2015-01-27 12:55:00,15.6,15.64,15.6,15.63,292800.0,14.7819,14.8198,14.7819,14.8104,292800.0
2015-01-27 13:00:00,15.63,15.65,15.61,15.62,264800.0,14.8104,14.8293,14.7914,14.8009,264800.0
2015-01-27 13:05:00,15.62,15.63,15.61,15.63,158400.0,14.8009,14.8104,14.7914,14.8104,158400.0
2015-01-27 13:10:00,15.63,15.64,15.62,15.64,160000.0,14.8104,14.8198,14.8009,14.8198,160000.0
2015-01-27 13:15:00,15.65,15.69,15.65,15.67,572800.0,14.8293,14.8672,14.8293,14.8483,572800.0
2015-01-27 13:20:00,15.67,15.71,15.67,15.69,699200.0,14.8483,14.8862,14.8483,14.8672,699200.0
2015-01-27 13:25:00,15.68,15.7,15.68,15.7,123200.0,14.8577,14.8767,14.8577,14.8767,123200.0
2015-01-27 13:30:00,15.7,15.72,15.68,15.69,446400.0,14.8767,14.8956,14.8577,14.8672,446400.0
2015-01-27 13:35:00,15.69,15.7,15.68,15.7,306400.0,14.8672,14.8767,14.8577,14.8767,306400.0
2015-01-27 13:40:00,15.7,15.7,15.66,15.66,296000.0,14.8767,14.8767,14.8388,14.8388,296000.0
2015-01-27 13:45:00,15.66,15.67,15.65,15.67,151200.0,14.8388,14.8483,14.8293,14.8483,151200.0
2015-01-27 13:50:00,15.66,15.67,15.64,15.65,89600.0,14.8388,14.8483,14.8198,14.8293,89600.0
2015-01-27 13:55:00,15.65,15.66,15.63,15.65,152000.0,14.8293,14.8388,14.8104,14.8293,152000.0
2015-01-27 14:00:00,15.65,15.68,15.65,15.66,145600.0,14.8293,14.8577,14.8293,14.8388,145600.0
2015-01-27 14:05:00,15.66,15.69,15.66,15.66,164800.0,14.8388,14.8672,14.8388,14.8388,164800.0
2015-01-27 14:10:00,15.66,15.69,15.66,15.68,84000.0,14.8388,14.8672,14.8388,14.8577,84000.0
2015-01-27 14:15:00,15.69,15.73,15.68,15.73,356800.0,14.8672,14.9051,14.8577,14.9051,356800.0
2015-01-27 14:20:00,15.73,15.77,15.72,15.75,376800.0,14.9051,14.943,14.8956,14.9241,376800.0
2015-01-27 14:25:00,15.75,15.77,15.75,15.76,358400.0,14.9241,14.943,14.9241,14.9336,358400.0
2015-01-27 14:30:00,15.76,15.76,15.73,15.74,287200.0,14.9336,14.9336,14.9051,14.9146,287200.0
2015-01-27 14:35:00,15.73,15.75,15.72,15.75,288800.0,14.9051,14.9241,14.8956,14.9241,288800.0
2015-01-27 14:40:00,15.75,15.75,15.72,15.74,101600.0,14.9241,14.9241,14.8956,14.9146,101600.0
2015-01-27 14:45:00,15.75,15.75,15.72,15.74,142400.0,14.9241,14.9241,14.8956,14.9146,142400.0
2015-01-27 14:50:00,15.74,15.76,15.7,15.7,342400.0,14.9146,14.9336,14.8767,14.8767,342400.0
2015-01-27 14:55:00,15.7,15.71,15.67,15.67,452000.0,14.8767,14.8862,14.8483,14.8483,452000.0
2015-01-27 15:00:00,15.66,15.7,15.66,15.69,259200.0,14.8388,14.8767,14.8388,14.8672,259200.0
2015-01-27 15:05:00,15.69,15.69,15.65,15.68,455200.0,14.8672,14.8672,14.8293,14.8577,455200.0
2015-01-27 15:10:00,15.69,15.69,15.68,15.68,245600.0,14.8672,14.8672,14.8577,14.8577,245600.0
2015-01-27 15:15:00,15.67,15.68,15.64,15.65,331200.0,14.8483,14.8577,14.8198,14.8293,331200.0
2015-01-27 15:20:00,15.65,15.65,15.61,15.62,605600.0,14.8293,14.8293,14.7914,14.8009,605600.0
2015-01-27 15:25:00,15.63,15.63,15.58,15.58,553600.0,14.8104,14.8104,14.763,14.763,553600.0
2015-01-27 15:30:00,15.58,15.62,15.58,15.61,607200.0,14.763,14.8009,14.763,14.7914,607200.0
2015-01-27 15:35:00,15.62,15.62,15.56,15.59,608800.0,14.8009,14.8009,14.744,14.7725,608800.0
2015-01-27 15:40:00,15.59,15.63,15.59,15.63,577600.0,14.7725,14.8104,14.7725,14.8104,577600.0
2015-01-27 15:45:00,15.63,15.63,15.59,15.6,232000.0,14.8104,14.8104,14.7725,14.7819,232000.0
2015-01-27 15:50:00,15.59,15.59,15.55,15.56,812800.0,14.7725,14.7725,14.7346,14.744,812800.0
2015-01-27 15:55:00,15.56,15.58,15.54,15.56,1114400.0,14.744,14.763,14.7251,14.744,1114400.0
2015-01-28 09:30:00,15.78,15.79,15.71,15.71,999200.0,14.9525,14.962,14.8862,14.8862,999200.0
2015-01-28 09:35:00,15.71,15.71,15.66,15.7,523200.0,14.8862,14.8862,14.8388,14.8767,523200.0
2015-01-28 09:40:00,15.7,15.74,15.68,15.7,546400.0,14.8767,14.9146,14.8577,14.8767,546400.0
2015-01-28 09:45:00,15.71,15.73,15.68,15.71,356000.0,14.8862,14.9051,14.8577,14.8862,356000.0
2015-01-28 09:50:00,15.72,15.75,15.72,15.74,264000.0,14.8956,14.9241,14.8956,14.9146,264000.0
2015-01-28 09:55:00,15.74,15.74,15.69,15.7,400000.0,14.9146,14.9146,14.8672,14.8767,400000.0
2015-01-28 10:00:00,15.7,15.73,15.7,15.71,305600.0,14.8767,14.9051,14.8767,14.8862,305600.0
2015-01-28 10:05:00,15.71,15.74,15.71,15.72,453600.0,14.8862,14.9146,14.8862,14.8956,453600.0
2015-01-28 10:10:00,15.72,15.74,15.7,15.7,165600.0,14.8956,14.9146,14.8767,14.8767,165600.0
2015-01-28 10:15:00,15.7,15.7,15.66,15.67,620800.0,14.8767,14.8767,14.8388,14.8483,620800.0
2015-01-28 10:20:00,15.67,15.69,15.67,15.68,216800.0,14.8483,14.8672,14.8483,14.8577,216800.0
2015-01-28 10:25:00,15.69,15.69,15.66,15.66,182400.0,14.8672,14.8672,14.8388,14.8388,182400.0
2015-01-28 10:30:00,15.66,15.69,15.61,15.61,490400.0,14.8388,14.8672,14.7914,14.7914,490400.0
2015-01-28 10:35:00,15.61,15.62,15.58,15.6,357600.0,14.7914,14.8009,14.763,14.7819,357600.0
2015-01-28 10:40:00,15.6,15.61,15.55,15.56,608800.0,14.7819,14.7914,14.7346,14.744,608800.0
2015-01-28 10:45:00,15.55,15.56,15.52,15.53,771200.0,14.7346,14.744,14.7061,14.7156,771200.0
2015-01-28 10:50:00,15.54,15.56,15.53,15.54,806400.0,14.7251,14.744,14.7156,14.7251,806400.0
2015-01-28 10:55:00,15.53,15.53,15.48,15.5,501600.0,14.7156,14.7156,14.6682,14.6872,501600.0
2015-01-28 11:00:00,15.5,15.54,15.49,15.54,319200.0,14.6872,14.7251,14.6777,14.7251,319200.0
2015-01-28 11:05:00,15.54,15.56,15.54,15.56,180800.0,14.7251,14.744,14.7251,14.744,180800.0
2015-01-28 11:10:00,15.57,15.57,15.5,15.5,351200.0,14.7535,14.7535,14.6872,14.6872,351200.0
2015-01-28 11:15:00,15.5,15.5,15.46,15.49,603200.0,14.6872,14.6872,14.6493,14.6777,603200.0
2015-01-28 11:20:00,15.49,15.51,15.45,15.5,528000.0,14.6777,14.6967,14.6398,14.6872,528000.0
2015-01-28 11:25:00,15.49,15.53,15.48,15.52,299200.0,14.6777,14.7156,14.6682,14.7061,299200.0
2015-01-28 11:30:00,15.52,15.55,15.51,15.55,420800.0,14.7061,14.7346,14.6967,14.7346,420800.0
2015-01-28 11:35:00,15.54,15.58,15.54,15.55,517600.0,14.7251,14.763,14.7251,14.7346,517600.0
2015-01-28 11:40:00,15.55,15.56,15.54,15.55,172800.0,14.7346,14.744,14.7251,14.7346,172800.0
2015-01-28 11:45:00,15.56,15.6,15.56,15.6,427200.0,14.744,14.7819,14.744,14.7819,427200.0
2015-01-28 11:50:00,15.6,15.6,15.56,15.57,195200.0,14.7819,14.7819,14.744,14.7535,195200.0
2015-01-28 11:55:00,15.57,15.57,15.54,15.57,183200.0,14.7535,14.7535,14.7251,14.7535,183200.0
2015-01-28 12:00:00,15.58,15.61,15.57,15.61,140800.0,14.763,14.7914,14.7535,14.7914,140800.0
2015-01-28 12:05:00,15.61,15.62,15.6,15.62,338400.0,14.7914,14.8009,14.7819,14.8009,338400.0
2015-01-28 12:10:00,15.61,15.61,15.6,15.6,1214400.0,14.7914,14.7914,14.7819,14.7819,1214400.0
2015-01-28 12:15:00,15.6,15.65,15.59,15.64,264800.0,14.7819,14.8293,14.7725,14.8198,264800.0
2015-01-28 12:20:00,15.65,15.65,15.64,15.64,351200.0,14.8293,14.8293,14.8198,14.8198,351200.0
2015-01-28 12:25:00,15.65,15.67,15.63,15.66,216000.0,14.8293,14.8483,14.8104,14.8388,216000.0
2015-01-28 12:30:00,15.66,15.66,15.64,15.65,151200.0,14.8388,14.8388,14.8198,14.8293,151200.0
2015-01-28 12:35:00,15.65,15.65,15.61,15.63,344800.0,14.8293,14.8293,14.7914,14.8104,344800.0
2015-01-28 12:40:00,15.63,15.64,15.62,15.62,244000.0,14.8104,14.8198,14.8009,14.8009,244000.0
2015-01-28 12:45:00,15.64,15.65,15.63,15.64,40000.0,14.8198,14.8293,14.8104,14.8198,40000.0
2015-01-28 12:50:00,15.64,15.65,15.62,15.62,92000.0,14.8198,14.8293,14.8009,14.8009,92000.0
2015-01-28 12:55:00,15.62,15.64,15.61,15.62,99200.0,14.8009,14.8198,14.7914,14.8009,99200.0
2015-01-28 13:00:00,15.62,15.62,15.59,15.6,178400.0,14.8009,14.8009,14.7725,14.7819,178400.0
2015-01-28 13:05:00,15.6,15.61,15.59,15.61,95200.0,14.7819,14.7914,14.7725,14.7914,95200.0
2015-01-28 13:10:00,15.6,15.61,15.57,15.58,169600.0,14.7819,14.7914,14.7535,14.763,169600.0
2015-01-28 13:15:00,15.57,15.6,15.57,15.58,28000.0,14.7535,14.7819,14.7535,14.763,28000.0
2015-01-28 13:20:00,15.59,15.59,15.59,15.59,36800.0,14.7725,14.7725,14.7725,14.7725,36800.0
2015-01-28 13:25:00,15.59,15.59,15.57,15.57,68800.0,14.7725,14.7725,14.7535,14.7535,68800.0
2015-01-28 13:30:00,15.57,15.61,15.57,15.61,68800.0,14.7535,14.7914,14.7535,14.7914,68800.0
2015-01-28 13:35:00,15.61,15.61,15.6,15.61,124000.0,14.7914,14.7914,14.7819,14.7914,124000.0
2015-01-28 13:40:00,15.61,15.61,15.59,15.59,91200.0,14.7914,14.7914,14.7725,14.7725,91200.0
2015-01-28 13:45:00,15.59,15.61,15.59,15.6,252000.0,14.7725,14.7914,14.7725,14.7819,252000.0
2015-01-28 13:50:00,15.61,15.63,15.61,15.61,100000.0,14.7914,14.8104,14.7914,14.7914,100000.0
2015-01-28 13:55:00,15.61,15.61,15.55,15.55,156800.0,14.7914,14.7914,14.7346,14.7346,156800.0
2015-01-28 14:00:00,15.56,15.68,15.56,15.63,889600.0,14.744,14.8577,14.744,14.8104,889600.0
2015-01-28 14:05:00,15.61,15.63,15.52,15.53,828800.0,14.7914,14.8104,14.7061,14.7156,828800.0
2015-01-28 14:10:00,15.53,15.55,15.47,15.54,892800.0,14.7156,14.7346,14.6588,14.7251,892800.0
2015-01-28 14:15:00,15.53,15.56,15.5,15.54,446400.0,14.7156,14.744,14.6872,14.7251,446400.0
2015-01-28 14:20:00,15.55,15.55,15.5,15.52,272000.0,14.7346,14.7346,14.6872,14.7061,272000.0
2015-01-28 14:25:00,15.51,15.52,15.43,15.45,660000.0,14.6967,14.7061,14.6209,14.6398,660000.0
2015-01-28 14:30:00,15.44,15.45,15.37,15.4,1107200.0,14.6303,14.6398,14.564,14.5924,1107200.0
2015-01-28 14:35:00,15.4,15.46,15.4,15.43,638400.0,14.5924,14.6493,14.5924,14.6209,638400.0
2015-01-28 14:40:00,15.43,15.47,15.41,15.45,429600.0,14.6209,14.6588,14.6019,14.6398,429600.0
2015-01-28 14:45:00,15.45,15.5,15.45,15.46,501600.0,14.6398,14.6872,14.6398,14.6493,501600.0
2015-01-28 14:50:00,15.46,15.52,15.44,15.51,400800.0,14.6493,14.7061,14.6303,14.6967,400800.0
2015-01-28 14:55:00,15.51,15.52,15.46,15.47,295200.0,14.6967,14.7061,14.6493,14.6588,295200.0
2015-01-28 15:00:00,15.48,15.52,15.46,15.47,303200.0,14.6682,14.7061,14.6493,14.6588,303200.0
2015-01-28 15:05:00,15.47,15.48,15.42,15.45,332000.0,14.6588,14.6682,14.6114,14.6398,332000.0
2015-01-28 15:10:00,15.45,15.46,15.39,15.4,471200.0,14.6398,14.6493,14.583,14.5924,471200.0
2015-01-28 15:15:00,15.39,15.4,15.33,15.33,636800.0,14.583,14.5924,14.5261,14.5261,636800.0
2015-01-28 15:20:00,15.33,15.38,15.32,15.35,382400.0,14.5261,14.5735,14.5166,14.5451,382400.0
2015-01-28 15:25:00,15.34,15.34,15.29,15.32,639200.0,14.5356,14.5356,14.4882,14.5166,639200.0
2015-01-28 15:30:00,15.32,15.33,15.24,15.24,660800.0,14.5166,14.5261,14.4408,14.4408,660800.0
2015-01-28 15:35:00,15.24,15.27,15.22,15.22,497600.0,14.4408,14.4692,14.4219,14.4219,497600.0
2015-01-28 15:40:00,15.22,15.22,15.14,15.17,1004000.0,14.4219,14.4219,14.3461,14.3745,1004000.0
2015-01-28 15:45:00,15.17,15.21,15.13,15.2,567200.0,14.3745,14.4124,14.3366,14.4029,567200.0
2015-01-28 15:50:00,15.19,15.21,15.16,15.18,1176800.0,14.3934,14.4124,14.365,14.384,1176800.0
2015-01-28 15:55:00,15.18,15.19,15.14,15.15,1345600.0,14.384,14.3934,14.3461,14.3555,1345600.0
2015-01-29 09:30:00,15.19,15.2,15.13,15.18,795200.0,14.3934,14.4029,14.3366,14.384,795200.0
2015-01-29 09:35:00,15.17,15.22,15.1,15.12,844000.0,14.3745,14.4219,14.3082,14.3271,844000.0
2015-01-29 09:40:00,15.11,15.11,15.04,15.07,588000.0,14.3176,14.3176,14.2513,14.2797,588000.0
2015-01-29 09:45:00,15.07,15.08,14.99,15.03,1461600.0,14.2797,14.2892,14.2039,14.2418,1461600.0
2015-01-29 09:50:00,15.03,15.08,15.01,15.08,590400.0,14.2418,14.2892,14.2229,14.2892,590400.0
2015-01-29 09:55:00,15.08,15.13,15.06,15.12,446400.0,14.2892,14.3366,14.2703,14.3271,446400.0
2015-01-29 10:00:00,15.11,15.16,15.08,15.13,846400.0,14.3176,14.365,14.2892,14.3366,846400.0
2015-01-29 10:05:00,15.13,15.15,15.07,15.09,231200.0,14.3366,14.3555,14.2797,14.2987,231200.0
2015-01-29 10:10:00,15.09,15.11,15.08,15.08,205600.0,14.2987,14.3176,14.2892,14.2892,205600.0
2015-01-29 10:15:00,15.08,15.12,15.05,15.1,218400.0,14.2892,14.3271,14.2608,14.3082,218400.0
2015-01-29 10:20:00,15.11,15.11,15.03,15.03,316800.0,14.3176,14.3176,14.2418,14.2418,316800.0
2015-01-29 10:25:00,15.04,15.12,15.04,15.1,103200.0,14.2513,14.3271,14.2513,14.3082,103200.0
2015-01-29 10:30:00,15.12,15.12,15.07,15.07,340000.0,14.3271,14.3271,14.2797,14.2797,340000.0
2015-01-29 10:35:00,15.06,15.07,15.0,15.05,307200.0,14.2703,14.2797,14.2134,14.2608,307200.0
2015-01-29 10:40:00,15.04,15.05,14.95,14.97,888800.0,14.2513,14.2608,14.166,14.185,888800.0
2015-01-29 10:45:00,14.96,14.99,14.93,14.99,804800.0,14.1755,14.2039,14.1471,14.2039,804800.0
2015-01-29 10:50:00,15.0,15.01,14.95,14.97,157600.0,14.2134,14.2229,14.166,14.185,157600.0
2015-01-29 10:55:00,14.98,15.04,14.97,15.02,151200.0,14.1945,14.2513,14.185,14.2324,151200.0
2015-01-29 11:00:00,15.02,15.03,14.99,14.99,156800.0,14.2324,14.2418,14.2039,14.2039,156800.0
2015-01-29 11:05:00,15.0,15.02,14.96,15.02,204000.0,14.2134,14.2324,14.1755,14.2324,204000.0
2015-01-29 11:10:00,15.02,15.05,15.01,15.04,230400.0,14.2324,14.2608,14.2229,14.2513,230400.0
2015-01-29 11:15:00,15.03,15.07,15.01,15.01,545600.0,14.2418,14.2797,14.2229,14.2229,545600.0
2015-01-29 11:20:00,15.02,15.07,15.02,15.05,347200.0,14.2324,14.2797,14.2324,14.2608,347200.0
2015-01-29 11:25:00,15.03,15.03,15.0,15.03,176000.0,14.2418,14.2418,14.2134,14.2418,176000.0
2015-01-29 11:30:00,15.04,15.1,15.04,15.09,355200.0,14.2513,14.3082,14.2513,14.2987,355200.0
2015-01-29 11:35:00,15.08,15.12,15.06,15.12,200800.0,14.2892,14.3271,14.2703,14.3271,200800.0
2015-01-29 11:40:00,15.12,15.13,15.09,15.09,246400.0,14.3271,14.3366,14.2987,14.2987,246400.0
2015-01-29 11:45:00,15.09,15.11,15.08,15.11,120000.0,14.2987,14.3176,14.2892,14.3176,120000.0
2015-01-29 11:50:00,15.11,15.17,15.11,15.13,471200.0,14.3176,14.3745,14.3176,14.3366,471200.0
2015-01-29 11:55:00,15.13,15.15,15.11,15.11,101600.0,14.3366,14.3555,14.3176,14.3176,101600.0
2015-01-29 12:00:00,15.12,15.17,15.12,15.16,107200.0,14.3271,14.3745,14.3271,14.365,107200.0
2015-01-29 12:05:00,15.16,15.19,15.15,15.16,294400.0,14.365,14.3934,14.3555,14.365,294400.0
2015-01-29 12:10:00,15.17,15.19,15.14,15.16,167200.0,14.3745,14.3934,14.3461,14.365,167200.0
2015-01-29 12:15:00,15.16,15.17,15.14,15.15,85600.0,14.365,14.3745,14.3461,14.3555,85600.0
2015-01-29 12:20:00,15.15,15.16,15.11,15.14,176800.0,14.3555,14.365,14.3176,14.3461,176800.0
2015-01-29 12:25:00,15.14,15.15,15.12,15.14,46400.0,14.3461,14.3555,14.3271,14.3461,46400.0
2015-01-29 12:30:00,15.14,15.15,15.12,15.14,63200.0,14.3461,14.3555,14.3271,14.3461,63200.0
2015-01-29 12:35:00,15.13,15.15,15.11,15.12,59200.0,14.3366,14.3555,14.3176,14.3271,59200.0
2015-01-29 12:40:00,15.13,15.13,15.08,15.08,216800.0,14.3366,14.3366,14.2892,14.2892,216800.0
2015-01-29 12:45:00,15.07,15.11,15.07,15.11,113600.0,14.2797,14.3176,14.2797,14.3176,113600.0
2015-01-29 12:50:00,15.1,15.11,15.07,15.11,79200.0,14.3082,14.3176,14.2797,14.3176,79200.0
2015-01-29 12:55:00,15.11,15.14,15.09,15.13,68800.0,14.3176,14.3461,14.2987,14.3366,68800.0
2015-01-29 13:00:00,15.13,15.14,15.11,15.12,94400.0,14.3366,14.3461,14.3176,14.3271,94400.0
2015-01-29 13:05:00,15.11,15.14,15.09,15.1,82400.0,14.3176,14.3461,14.2987,14.3082,82400.0
2015-01-29 13:10:00,15.1,15.14,15.1,15.12,843200.0,14.3082,14.3461,14.3082,14.3271,843200.0
2015-01-29 13:15:00,15.13,15.17,15.13,15.15,86400.0,14.3366,14.3745,14.3366,14.3555,86400.0
2015-01-29 13:20:00,15.16,15.2,15.16,15.18,328000.0,14.365,14.4029,14.365,14.384,328000.0
2015-01-29 13:25:00,15.19,15.22,15.18,15.21,138400.0,14.3934,14.4219,14.384,14.4124,138400.0
2015-01-29 13:30:00,15.21,15.22,15.19,15.19,424800.0,14.4124,14.4219,14.3934,14.3934,424800.0
2015-01-29 13:35:00,15.2,15.25,15.2,15.25,585600.0,14.4029,14.4503,14.4029,14.4503,585600.0
2015-01-29 13:40:00,15.25,15.28,15.23,15.26,386400.0,14.4503,14.4787,14.4313,14.4598,386400.0
2015-01-29 13:45:00,15.26,15.29,15.24,15.29,261600.0,14.4598,14.4882,14.4408,14.4882,261600.0
2015-01-29 13:50:00,15.29,15.32,15.29,15.29,584000.0,14.4882,14.5166,14.4882,14.4882,584000.0
2015-01-29 13:55:00,15.29,15.3,15.27,15.27,420000.0,14.4882,14.4977,14.4692,14.4692,420000.0
2015-01-29 14:00:00,15.27,15.28,15.26,15.28,67200.0,14.4692,14.4787,14.4598,14.4787,67200.0
2015-01-29 14:05:00,15.28,15.29,15.25,15.25,316000.0,14.4787,14.4882,14.4503,14.4503,316000.0
2015-01-29 14:10:00,15.24,15.25,15.23,15.25,216800.0,14.4408,14.4503,14.4313,14.4503,216800.0
2015-01-29 14:15:00,15.26,15.27,15.24,15.24,140800.0,14.4598,14.4692,14.4408,14.4408,140800.0
2015-01-29 14:20:00,15.24,15.29,15.24,15.29,224000.0,14.4408,14.4882,14.4408,14.4882,224000.0
2015-01-29 14:25:00,15.29,15.33,15.29,15.33,195200.0,14.4882,14.5261,14.4882,14.5261,195200.0
2015-01-29 14:30:00,15.33,15.35,15.33,15.34,349600.0,14.5261,14.5451,14.5261,14.5356,349600.0
2015-01-29 14:35:00,15.35,15.35,15.32,15.34,164800.0,14.5451,14.5451,14.5166,14.5356,164800.0
2015-01-29 14:40:00,15.34,15.34,15.31,15.31,118400.0,14.5356,14.5356,14.5072,14.5072,118400.0
2015-01-29 14:45:00,15.31,15.32,15.29,15.29,243200.0,14.5072,14.5166,14.4882,14.4882,243200.0
2015-01-29 14:50:00,15.29,15.3,15.27,15.3,86400.0,14.4882,14.4977,14.4692,14.4977,86400.0
2015-01-29 14:55:00,15.29,15.31,15.28,15.31,56800.0,14.4882,14.5072,14.4787,14.5072,56800.0
2015-01-29 15:00:00,15.31,15.33,15.3,15.3,69600.0,14.5072,14.5261,14.4977,14.4977,69600.0
2015-01-29 15:05:00,15.3,15.37,15.3,15.36,636800.0,14.4977,14.564,14.4977,14.5545,636800.0
2015-01-29 15:10:00,15.36,15.36,15.32,15.32,241600.0,14.5545,14.5545,14.5166,14.5166,241600.0
2015-01-29 15:15:00,15.31,15.37,15.31,15.37,294400.0,14.5072,14.564,14.5072,14.564,294400.0
2015-01-29 15:20:00,15.38,15.43,15.37,15.42,675200.0,14.5735,14.6209,14.564,14.6114,675200.0
2015-01-29 15:25:00,15.42,15.44,15.4,15.4,307200.0,14.6114,14.6303,14.5924,14.5924,307200.0
2015-01-29 15:30:00,15.41,15.43,15.4,15.42,324800.0,14.6019,14.6209,14.5924,14.6114,324800.0
2015-01-29 15:35:00,15.42,15.47,15.41,15.46,440000.0,14.6114,14.6588,14.6019,14.6493,440000.0
2015-01-29 15:40:00,15.47,15.48,15.44,15.44,435200.0,14.6588,14.6682,14.6303,14.6303,435200.0
2015-01-29 15:45:00,15.43,15.45,15.41,15.42,495200.0,14.6209,14.6398,14.6019,14.6114,495200.0
2015-01-29 15:50:00,15.43,15.44,15.41,15.43,359200.0,14.6209,14.6303,14.6019,14.6209,359200.0
2015-01-29 15:55:00,15.43,15.44,15.4,15.44,1544000.0,14.6209,14.6303,14.5924,14.6303,1544000.0
2015-01-30 09:30:00,15.21,15.32,15.2,15.31,1288000.0,14.4124,14.5166,14.4029,14.5072,1288000.0
2015-01-30 09:35:00,15.31,15.33,15.28,15.3,928000.0,14.5072,14.5261,14.4787,14.4977,928000.0
2015-01-30 09:40:00,15.3,15.36,15.3,15.34,461600.0,14.4977,14.5545,14.4977,14.5356,461600.0
2015-01-30 09:45:00,15.35,15.39,15.34,15.34,428800.0,14.5451,14.583,14.5356,14.5356,428800.0
2015-01-30 09:50:00,15.34,15.37,15.33,15.35,381600.0,14.5356,14.564,14.5261,14.5451,381600.0
2015-01-30 09:55:00,15.34,15.38,15.3,15.31,429600.0,14.5356,14.5735,14.4977,14.5072,429600.0
2015-01-30 10:00:00,15.31,15.35,15.3,15.33,647200.0,14.5072,14.5451,14.4977,14.5261,647200.0
2015-01-30 10:05:00,15.34,15.35,15.26,15.28,488800.0,14.5356,14.5451,14.4598,14.4787,488800.0
2015-01-30 10:10:00,15.27,15.29,15.24,15.27,448800.0,14.4692,14.4882,14.4408,14.4692,448800.0
2015-01-30 10:15:00,15.27,15.29,15.24,15.24,284800.0,14.4692,14.4882,14.4408,14.4408,284800.0
2015-01-30 10:20:00,15.24,15.26,15.22,15.22,783200.0,14.4408,14.4598,14.4219,14.4219,783200.0
2015-01-30 10:25:00,15.21,15.26,15.21,15.22,266400.0,14.4124,14.4598,14.4124,14.4219,266400.0
2015-01-30 10:30:00,15.22,15.22,15.15,15.17,1022400.0,14.4219,14.4219,14.3555,14.3745,1022400.0
2015-01-30 10:35:00,15.16,15.19,15.14,15.18,644000.0,14.365,14.3934,14.3461,14.384,644000.0
2015-01-30 10:40:00,15.19,15.23,15.18,15.22,366400.0,14.3934,14.4313,14.384,14.4219,366400.0
2015-01-30 10:45:00,15.22,15.26,15.22,15.25,547200.0,14.4219,14.4598,14.4219,14.4503,547200.0
2015-01-30 10:50:00,15.25,15.25,15.2,15.21,256000.0,14.4503,14.4503,14.4029,14.4124,256000.0
2015-01-30 10:55:00,15.2,15.22,15.16,15.22,514400.0,14.4029,14.4219,14.365,14.4219,514400.0
2015-01-30 11:00:00,15.22,15.26,15.22,15.25,268800.0,14.4219,14.4598,14.4219,14.4503,268800.0
2015-01-30 11:05:00,15.25,15.25,15.18,15.19,197600.0,14.4503,14.4503,14.384,14.3934,197600.0
2015-01-30 11:10:00,15.19,15.2,15.11,15.13,608000.0,14.3934,14.4029,14.3176,14.3366,608000.0
2015-01-30 11:15:00,15.13,15.14,15.11,15.13,292800.0,14.3366,14.3461,14.3176,14.3366,292800.0
2015-01-30 11:20:00,15.14,15.15,15.12,15.12,278400.0,14.3461,14.3555,14.3271,14.3271,278400.0
2015-01-30 11:25:00,15.12,15.21,15.12,15.19,644000.0,14.3271,14.4124,14.3271,14.3934,644000.0
2015-01-30 11:30:00,15.19,15.22,15.18,15.19,422400.0,14.3934,14.4219,14.384,14.3934,422400.0
2015-01-30 11:35:00,15.2,15.2,15.17,15.18,204000.0,14.4029,14.4029,14.3745,14.384,204000.0
2015-01-30 11:40:00,15.18,15.18,15.12,15.15,296800.0,14.384,14.384,14.3271,14.3555,296800.0
2015-01-30 11:45:00,15.14,15.18,15.14,15.15,283200.0,14.3461,14.384,14.3461,14.3555,283200.0
2015-01-30 11:50:00,15.15,15.16,15.12,15.13,256000.0,14.3555,14.365,14.3271,14.3366,256000.0
2015-01-30 11:55:00,15.15,15.23,15.15,15.22,279200.0,14.3555,14.4313,14.3555,14.4219,279200.0
2015-01-30 12:00:00,15.22,15.29,15.22,15.25,654400.0,14.4219,14.4882,14.4219,14.4503,654400.0
2015-01-30 12:05:00,15.26,15.27,15.24,15.25,134400.0,14.4598,14.4692,14.4408,14.4503,134400.0
2015-01-30 12:10:00,15.26,15.32,15.25,15.31,495200.0,14.4598,14.5166,14.4503,14.5072,495200.0
2015-01-30 12:15:00,15.31,15.33,15.31,15.31,228000.0,14.5072,14.5261,14.5072,14.5072,228000.0
2015-01-30 12:20:00,15.31,15.34,15.3,15.34,280800.0,14.5072,14.5356,14.4977,14.5356,280800.0
2015-01-30 12:25:00,15.34,15.35,15.31,15.33,342400.0,14.5356,14.5451,14.5072,14.5261,342400.0
2015-01-30 12:30:00,15.33,15.33,15.31,15.31,199200.0,14.5261,14.5261,14.5072,14.5072,199200.0
2015-01-30 12:35:00,15.31,15.31,15.28,15.29,227200.0,14.5072,14.5072,14.4787,14.4882,227200.0
2015-01-30 12:40:00,15.29,15.29,15.28,15.28,79200.0,14.4882,14.4882,14.4787,14.4787,79200.0
2015-01-30 12:45:00,15.28,15.28,15.25,15.27,202400.0,14.4787,14.4787,14.4503,14.4692,202400.0
2015-01-30 12:50:00,15.27,15.28,15.23,15.25,284000.0,14.4692,14.4787,14.4313,14.4503,284000.0
2015-01-30 12:55:00,15.25,15.25,15.21,15.22,297600.0,14.4503,14.4503,14.4124,14.4219,297600.0
2015-01-30 13:00:00,15.23,15.27,15.23,15.27,116800.0,14.4313,14.4692,14.4313,14.4692,116800.0
2015-01-30 13:05:00,15.26,15.26,15.23,15.25,233600.0,14.4598,14.4598,14.4313,14.4503,233600.0
2015-01-30 13:10:00,15.25,15.25,15.21,15.21,283200.0,14.4503,14.4503,14.4124,14.4124,283200.0
2015-01-30 13:15:00,15.21,15.21,15.18,15.2,215200.0,14.4124,14.4124,14.384,14.4029,215200.0
2015-01-30 13:20:00,15.19,15.23,15.19,15.2,111200.0,14.3934,14.4313,14.3934,14.4029,111200.0
2015-01-30 13:25:00,15.2,15.25,15.19,15.24,414400.0,14.4029,14.4503,14.3934,14.4408,414400.0
2015-01-30 13:30:00,15.24,15.27,15.22,15.27,139200.0,14.4408,14.4692,14.4219,14.4692,139200.0
2015-01-30 13:35:00,15.27,15.28,15.25,15.25,156800.0,14.4692,14.4787,14.4503,14.4503,156800.0
2015-01-30 13:40:00,15.26,15.29,15.23,15.29,424800.0,14.4598,14.4882,14.4313,14.4882,424800.0
2015-01-30 13:45:00,15.29,15.34,15.28,15.33,1035200.0,14.4882,14.5356,14.4787,14.5261,1035200.0
2015-01-30 13:50:00,15.33,15.33,15.31,15.32,219200.0,14.5261,14.5261,14.5072,14.5166,219200.0
2015-01-30 13:55:00,15.32,15.35,15.3,15.34,454400.0,14.5166,14.5451,14.4977,14.5356,454400.0
2015-01-30 14:00:00,15.35,15.35,15.31,15.33,192000.0,14.5451,14.5451,14.5072,14.5261,192000.0
2015-01-30 14:05:00,15.33,15.36,15.31,15.35,383200.0,14.5261,14.5545,14.5072,14.5451,383200.0
2015-01-30 14:10:00,15.34,15.35,15.3,15.32,202400.0,14.5356,14.5451,14.4977,14.5166,202400.0
2015-01-30 14:15:00,15.32,15.39,15.31,15.38,612800.0,14.5166,14.583,14.5072,14.5735,612800.0
2015-01-30 14:20:00,15.38,15.41,15.37,15.4,573600.0,14.5735,14.6019,14.564,14.5924,573600.0
2015-01-30 14:25:00,15.4,15.45,15.4,15.45,719200.0,14.5924,14.6398,14.5924,14.6398,719200.0
2015-01-30 14:30:00,15.45,15.46,15.41,15.41,688000.0,14.6398,14.6493,14.6019,14.6019,688000.0
2015-01-30 14:35:00,15.41,15.42,15.37,15.38,389600.0,14.6019,14.6114,14.564,14.5735,389600.0
2015-01-30 14:40:00,15.38,15.39,15.35,15.35,340000.0,14.5735,14.583,14.5451,14.5451,340000.0
2015-01-30 14:45:00,15.34,15.35,15.27,15.29,472800.0,14.5356,14.5451,14.4692,14.4882,472800.0
2015-01-30 14:50:00,15.29,15.29,15.24,15.27,704800.0,14.4882,14.4882,14.4408,14.4692,704800.0
2015-01-30 14:55:00,15.27,15.27,15.22,15.24,496000.0,14.4692,14.4692,14.4219,14.4408,496000.0
2015-01-30 15:00:00,15.24,15.28,15.22,15.23,344000.0,14.4408,14.4787,14.4219,14.4313,344000.0
2015-01-30 15:05:00,15.22,15.25,15.16,15.18,775200.0,14.4219,14.4503,14.365,14.384,775200.0
2015-01-30 15:10:00,15.18,15.23,15.17,15.23,474400.0,14.384,14.4313,14.3745,14.4313,474400.0
2015-01-30 15:15:00,15.23,15.23,15.15,15.15,541600.0,14.4313,14.4313,14.3555,14.3555,541600.0
2015-01-30 15:20:00,15.15,15.17,15.09,15.15,575200.0,14.3555,14.3745,14.2987,14.3555,575200.0
2015-01-30 15:25:00,15.15,15.2,15.12,15.19,436800.0,14.3555,14.4029,14.3271,14.3934,436800.0
2015-01-30 15:30:00,15.17,15.18,15.13,15.15,475200.0,14.3745,14.384,14.3366,14.3555,475200.0
2015-01-30 15:35:00,15.15,15.19,15.13,15.15,716800.0,14.3555,14.3934,14.3366,14.3555,716800.0
2015-01-30 15:40:00,15.14,15.14,15.05,15.09,888000.0,14.3461,14.3461,14.2608,14.2987,888000.0
2015-01-30 15:45:00,15.09,15.12,15.06,15.06,396000.0,14.2987,14.3271,14.2703,14.2703,396000.0
2015-01-30 15:50:00,15.06,15.08,15.04,15.04,928000.0,14.2703,14.2892,14.2513,14.2513,928000.0
2015-01-30 15:55:00,15.04,15.05,15.0,15.05,1136000.0,14.2513,14.2608,14.2134,14.2608,1136000.0
2015-02-02 09:30:00,15.14,15.17,15.08,15.1,852800.0,14.3461,14.3745,14.2892,14.3082,852800.0
2015-02-02 09:35:00,15.09,15.14,15.07,15.1,456800.0,14.2987,14.3461,14.2797,14.3082,456800.0
2015-02-02 09:40:00,15.09,15.09,15.0,15.03,1024800.0,14.2987,14.2987,14.2134,14.2418,1024800.0
2015-02-02 09:45:00,15.03,15.08,15.02,15.05,571200.0,14.2418,14.2892,14.2324,14.2608,571200.0
2015-02-02 09:50:00,15.04,15.04,14.98,15.0,624000.0,14.2513,14.2513,14.1945,14.2134,624000.0
2015-02-02 09:55:00,15.0,15.03,14.97,14.97,485600.0,14.2134,14.2418,14.185,14.185,485600.0
2015-02-02 10:00:00,14.97,14.98,14.88,14.89,965600.0,14.185,14.1945,14.0997,14.1092,965600.0
2015-02-02 10:05:00,14.89,14.89,14.81,14.85,738400.0,14.1092,14.1092,14.0334,14.0713,738400.0
2015-02-02 10:10:00,14.85,14.9,14.81,14.87,531200.0,14.0713,14.1187,14.0334,14.0902,531200.0
2015-02-02 10:15:00,14.87,14.9,14.86,14.89,263200.0,14.0902,14.1187,14.0807,14.1092,263200.0
2015-02-02 10:20:00,14.9,14.92,14.88,14.88,358400.0,14.1187,14.1376,14.0997,14.0997,358400.0
2015-02-02 10:25:00,14.88,14.95,14.88,14.89,153600.0,14.0997,14.166,14.0997,14.1092,153600.0
2015-02-02 10:30:00,14.9,14.92,14.85,14.88,224000.0,14.1187,14.1376,14.0713,14.0997,224000.0
2015-02-02 10:35:00,14.88,14.95,14.88,14.95,278400.0,14.0997,14.166,14.0997,14.166,278400.0
2015-02-02 10:40:00,14.95,14.99,14.95,14.97,326400.0,14.166,14.2039,14.166,14.185,326400.0
2015-02-02 10:45:00,14.96,14.97,14.93,14.94,611200.0,14.1755,14.185,14.1471,14.1566,611200.0
2015-02-02 10:50:00,14.93,15.02,14.93,15.0,388800.0,14.1471,14.2324,14.1471,14.2134,388800.0
2015-02-02 10:55:00,15.0,15.0,14.97,14.99,275200.0,14.2134,14.2134,14.185,14.2039,275200.0
2015-02-02 11:00:00,14.99,15.08,14.98,15.07,634400.0,14.2039,14.2892,14.1945,14.2797,634400.0
2015-02-02 11:05:00,15.08,15.11,15.07,15.08,470400.0,14.2892,14.3176,14.2797,14.2892,470400.0
2015-02-02 11:10:00,15.1,15.14,15.1,15.12,248000.0,14.3082,14.3461,14.3082,14.3271,248000.0
2015-02-02 11:15:00,15.12,15.13,15.09,15.1,201600.0,14.3271,14.3366,14.2987,14.3082,201600.0
2015-02-02 11:20:00,15.1,15.12,15.07,15.1,200000.0,14.3082,14.3271,14.2797,14.3082,200000.0
2015-02-02 11:25:00,15.11,15.16,15.08,15.16,252000.0,14.3176,14.365,14.2892,14.365,252000.0
2015-02-02 11:30:00,15.16,15.22,15.15,15.21,761600.0,14.365,14.4219,14.3555,14.4124,761600.0
2015-02-02 11:35:00,15.21,15.25,15.2,15.23,593600.0,14.4124,14.4503,14.4029,14.4313,593600.0
2015-02-02 11:40:00,15.23,15.23,15.2,15.22,365600.0,14.4313,14.4313,14.4029,14.4219,365600.0
2015-02-02 11:45:00,15.22,15.26,15.22,15.22,356000.0,14.4219,14.4598,14.4219,14.4219,356000.0
2015-02-02 11:50:00,15.21,15.23,15.2,15.2,369600.0,14.4124,14.4313,14.4029,14.4029,369600.0
2015-02-02 11:55:00,15.21,15.21,15.18,15.19,263200.0,14.4124,14.4124,14.384,14.3934,263200.0
2015-02-02 12:00:00,15.19,15.2,15.13,15.14,506400.0,14.3934,14.4029,14.3366,14.3461,506400.0
2015-02-02 12:05:00,15.14,15.14,15.11,15.14,284000.0,14.3461,14.3461,14.3176,14.3461,284000.0
2015-02-02 12:10:00,15.13,15.14,15.11,15.11,364000.0,14.3366,14.3461,14.3176,14.3176,364000.0
2015-02-02 12:15:00,15.12,15.15,15.11,15.15,185600.0,14.3271,14.3555,14.3176,14.3555,185600.0
2015-02-02 12:20:00,15.15,15.16,15.09,15.1,273600.0,14.3555,14.365,14.2987,14.3082,273600.0
2015-02-02 12:25:00,15.1,15.12,15.09,15.12,209600.0,14.3082,14.3271,14.2987,14.3271,209600.0
2015-02-02 12:30:00,15.12,15.12,15.09,15.11,116000.0,14.3271,14.3271,14.2987,14.3176,116000.0
2015-02-02 12:35:00,15.12,15.15,15.11,15.13,298400.0,14.3271,14.3555,14.3176,14.3366,298400.0
2015-02-02 12:40:00,15.15,15.16,15.12,15.14,259200.0,14.3555,14.365,14.3271,14.3461,259200.0
2015-02-02 12:45:00,15.14,15.14,15.06,15.06,540800.0,14.3461,14.3461,14.2703,14.2703,540800.0
2015-02-02 12:50:00,15.06,15.08,15.05,15.07,100800.0,14.2703,14.2892,14.2608,14.2797,100800.0
2015-02-02 12:55:00,15.07,15.08,15.03,15.04,272800.0,14.2797,14.2892,14.2418,14.2513,272800.0
2015-02-02 13:00:00,15.04,15.04,15.0,15.01,456800.0,14.2513,14.2513,14.2134,14.2229,456800.0
2015-02-02 13:05:00,15.02,15.04,15.01,15.04,172000.0,14.2324,14.2513,14.2229,14.2513,172000.0
2015-02-02 13:10:00,15.05,15.08,15.04,15.06,268000.0,14.2608,14.2892,14.2513,14.2703,268000.0
2015-02-02 13:15:00,15.06,15.07,15.03,15.04,204800.0,14.2703,14.2797,14.2418,14.2513,204800.0
2015-02-02 13:20:00,15.05,15.12,15.05,15.12,291200.0,14.2608,14.3271,14.2608,14.3271,291200.0
2015-02-02 13:25:00,15.12,15.12,15.09,15.1,341600.0,14.3271,14.3271,14.2987,14.3082,341600.0
2015-02-02 13:30:00,15.11,15.13,15.06,15.06,172800.0,14.3176,14.3366,14.2703,14.2703,172800.0
2015-02-02 13:35:00,15.05,15.05,15.0,15.0,299200.0,14.2608,14.2608,14.2134,14.2134,299200.0
2015-02-02 13:40:00,15.0,15.02,14.97,14.97,371200.0,14.2134,14.2324,14.185,14.185,371200.0
2015-02-02 13:45:00,14.97,15.01,14.97,14.99,210400.0,14.185,14.2229,14.185,14.2039,210400.0
2015-02-02 13:50:00,15.0,15.02,14.99,14.99,280000.0,14.2134,14.2324,14.2039,14.2039,280000.0
2015-02-02 13:55:00,14.99,14.99,14.96,14.97,341600.0,14.2039,14.2039,14.1755,14.185,341600.0
2015-02-02 14:00:00,14.97,15.02,14.96,15.01,363200.0,14.185,14.2324,14.1755,14.2229,363200.0
2015-02-02 14:05:00,15.01,15.05,15.0,15.03,521600.0,14.2229,14.2608,14.2134,14.2418,521600.0
2015-02-02 14:10:00,15.02,15.04,15.02,15.04,100000.0,14.2324,14.2513,14.2324,14.2513,100000.0
2015-02-02 14:15:00,15.04,15.09,15.03,15.08,416800.0,14.2513,14.2987,14.2418,14.2892,416800.0
2015-02-02 14:20:00,15.09,15.12,15.07,15.1,180000.0,14.2987,14.3271,14.2797,14.3082,180000.0
2015-02-02 14:25:00,15.1,15.13,15.08,15.13,220800.0,14.3082,14.3366,14.2892,14.3366,220800.0
2015-02-02 14:30:00,15.13,15.15,15.09,15.13,305600.0,14.3366,14.3555,14.2987,14.3366,305600.0
2015-02-02 14:35:00,15.13,15.14,15.08,15.09,168800.0,14.3366,14.3461,14.2892,14.2987,168800.0
2015-02-02 14:40:00,15.09,15.12,15.09,15.09,80000.0,14.2987,14.3271,14.2987,14.2987,80000.0
2015-02-02 14:45:00,15.1,15.1,15.05,15.06,289600.0,14.3082,14.3082,14.2608,14.2703,289600.0
2015-02-02 14:50:00,15.06,15.13,15.06,15.1,710400.0,14.2703,14.3366,14.2703,14.3082,710400.0
2015-02-02 14:55:00,15.11,15.11,15.05,15.08,424800.0,14.3176,14.3176,14.2608,14.2892,424800.0
2015-02-02 15:00:00,15.08,15.09,15.06,15.09,181600.0,14.2892,14.2987,14.2703,14.2987,181600.0
2015-02-02 15:05:00,15.08,15.12,15.06,15.12,153600.0,14.2892,14.3271,14.2703,14.3271,153600.0
2015-02-02 15:10:00,15.12,15.17,15.11,15.17,576800.0,14.3271,14.3745,14.3176,14.3745,576800.0
2015-02-02 15:15:00,15.18,15.18,15.14,15.16,1397600.0,14.384,14.384,14.3461,14.365,1397600.0
2015-02-02 15:20:00,15.16,15.22,15.16,15.19,486400.0,14.365,14.4219,14.365,14.3934,486400.0
2015-02-02 15:25:00,15.19,15.21,15.18,15.21,369600.0,14.3934,14.4124,14.384,14.4124,369600.0
2015-02-02 15:30:00,15.21,15.25,15.2,15.22,378400.0,14.4124,14.4503,14.4029,14.4219,378400.0
2015-02-02 15:35:00,15.22,15.35,15.21,15.35,952000.0,14.4219,14.5451,14.4124,14.5451,952000.0
2015-02-02 15:40:00,15.35,15.43,15.34,15.4,1632000.0,14.5451,14.6209,14.5356,14.5924,1632000.0
2015-02-02 15:45:00,15.41,15.43,15.36,15.39,678400.0,14.6019,14.6209,14.5545,14.583,678400.0
2015-02-02 15:50:00,15.4,15.41,15.37,15.38,832800.0,14.5924,14.6019,14.564,14.5735,832800.0
2015-02-02 15:55:00,15.38,15.42,15.37,15.41,898400.0,14.5735,14.6114,14.564,14.6019,898400.0
2015-02-03 09:30:00,15.57,15.67,15.56,15.66,1281600.0,14.7535,14.8483,14.744,14.8388,1281600.0
2015-02-03 09:35:00,15.67,15.68,15.64,15.65,989600.0,14.8483,14.8577,14.8198,14.8293,989600.0
2015-02-03 09:40:00,15.65,15.69,15.63,15.69,983200.0,14.8293,14.8672,14.8104,14.8672,983200.0
2015-02-03 09:45:00,15.69,15.71,15.67,15.69,851200.0,14.8672,14.8862,14.8483,14.8672,851200.0
2015-02-03 09:50:00,15.69,15.7,15.67,15.68,464800.0,14.8672,14.8767,14.8483,14.8577,464800.0
2015-02-03 09:55:00,15.68,15.72,15.68,15.71,476800.0,14.8577,14.8956,14.8577,14.8862,476800.0
2015-02-03 10:00:00,15.7,15.71,15.65,15.65,1226400.0,14.8767,14.8862,14.8293,14.8293,1226400.0
2015-02-03 10:05:00,15.66,15.68,15.64,15.64,894400.0,14.8388,14.8577,14.8198,14.8198,894400.0
2015-02-03 10:10:00,15.64,15.65,15.62,15.63,634400.0,14.8198,14.8293,14.8009,14.8104,634400.0
2015-02-03 10:15:00,15.63,15.66,15.62,15.65,604000.0,14.8104,14.8388,14.8009,14.8293,604000.0
2015-02-03 10:20:00,15.64,15.67,15.63,15.65,360000.0,14.8198,14.8483,14.8104,14.8293,360000.0
2015-02-03 10:25:00,15.65,15.7,15.65,15.7,343200.0,14.8293,14.8767,14.8293,14.8767,343200.0
2015-02-03 10:30:00,15.7,15.7,15.65,15.65,516000.0,14.8767,14.8767,14.8293,14.8293,516000.0
2015-02-03 10:35:00,15.66,15.68,15.63,15.65,220000.0,14.8388,14.8577,14.8104,14.8293,220000.0
2015-02-03 10:40:00,15.65,15.66,15.62,15.63,287200.0,14.8293,14.8388,14.8009,14.8104,287200.0
2015-02-03 10:45:00,15.63,15.64,15.58,15.61,1592000.0,14.8104,14.8198,14.763,14.7914,1592000.0
2015-02-03 10:50:00,15.6,15.61,15.58,15.6,371200.0,14.7819,14.7914,14.763,14.7819,371200.0
2015-02-03 10:55:00,15.6,15.61,15.54,15.55,442400.0,14.7819,14.7914,14.7251,14.7346,442400.0
2015-02-03 11:00:00,15.54,15.58,15.54,15.55,312000.0,14.7251,14.763,14.7251,14.7346,312000.0
2015-02-03 11:05:00,15.55,15.59,15.54,15.59,165600.0,14.7346,14.7725,14.7251,14.7725,165600.0
2015-02-03 11:10:00,15.59,15.61,15.56,15.6,156000.0,14.7725,14.7914,14.744,14.7819,156000.0
2015-02-03 11:15:00,15.6,15.63,15.59,15.62,357600.0,14.7819,14.8104,14.7725,14.8009,357600.0
2015-02-03 11:20:00,15.62,15.63,15.61,15.62,222400.0,14.8009,14.8104,14.7914,14.8009,222400.0
2015-02-03 11:25:00,15.63,15.65,15.6,15.6,285600.0,14.8104,14.8293,14.7819,14.7819,285600.0
2015-02-03 11:30:00,15.6,15.62,15.59,15.61,192000.0,14.7819,14.8009,14.7725,14.7914,192000.0
2015-02-03 11:35:00,15.6,15.63,15.58,15.62,139200.0,14.7819,14.8104,14.763,14.8009,139200.0
2015-02-03 11:40:00,15.62,15.66,15.61,15.65,103200.0,14.8009,14.8388,14.7914,14.8293,103200.0
2015-02-03 11:45:00,15.66,15.66,15.61,15.62,232800.0,14.8388,14.8388,14.7914,14.8009,232800.0
2015-02-03 11:50:00,15.62,15.63,15.56,15.56,108800.0,14.8009,14.8104,14.744,14.744,108800.0
2015-02-03 11:55:00,15.57,15.58,15.55,15.55,388000.0,14.7535,14.763,14.7346,14.7346,388000.0
2015-02-03 12:00:00,15.55,15.56,15.52,15.54,457600.0,14.7346,14.744,14.7061,14.7251,457600.0
2015-02-03 12:05:00,15.54,15.57,15.54,15.57,322400.0,14.7251,14.7535,14.7251,14.7535,322400.0
2015-02-03 12:10:00,15.57,15.61,15.57,15.61,334400.0,14.7535,14.7914,14.7535,14.7914,334400.0
2015-02-03 12:15:00,15.6,15.61,15.59,15.59,88800.0,14.7819,14.7914,14.7725,14.7725,88800.0
2015-02-03 12:20:00,15.59,15.61,15.57,15.57,235200.0,14.7725,14.7914,14.7535,14.7535,235200.0
2015-02-03 12:25:00,15.57,15.6,15.57,15.59,109600.0,14.7535,14.7819,14.7535,14.7725,109600.0
2015-02-03 12:30:00,15.58,15.58,15.55,15.57,176000.0,14.763,14.763,14.7346,14.7535,176000.0
2015-02-03 12:35:00,15.58,15.6,15.56,15.57,93600.0,14.763,14.7819,14.744,14.7535,93600.0
2015-02-03 12:40:00,15.59,15.63,15.59,15.63,220000.0,14.7725,14.8104,14.7725,14.8104,220000.0
2015-02-03 12:45:00,15.63,15.64,15.61,15.62,272800.0,14.8104,14.8198,14.7914,14.8009,272800.0
2015-02-03 12:50:00,15.63,15.63,15.6,15.62,52000.0,14.8104,14.8104,14.7819,14.8009,52000.0
2015-02-03 12:55:00,15.63,15.65,15.6,15.62,237600.0,14.8104,14.8293,14.7819,14.8009,237600.0
2015-02-03 13:00:00,15.62,15.63,15.61,15.63,65600.0,14.8009,14.8104,14.7914,14.8104,65600.0
2015-02-03 13:05:00,15.63,15.64,15.62,15.64,60000.0,14.8104,14.8198,14.8009,14.8198,60000.0
2015-02-03 13:10:00,15.63,15.68,15.62,15.66,306400.0,14.8104,14.8577,14.8009,14.8388,306400.0
2015-02-03 13:15:00,15.67,15.67,15.65,15.67,447200.0,14.8483,14.8483,14.8293,14.8483,447200.0
2015-02-03 13:20:00,15.67,15.73,15.67,15.71,683200.0,14.8483,14.9051,14.8483,14.8862,683200.0
2015-02-03 13:25:00,15.71,15.72,15.7,15.71,262400.0,14.8862,14.8956,14.8767,14.8862,262400.0
2015-02-03 13:30:00,15.72,15.74,15.71,15.72,331200.0,14.8956,14.9146,14.8862,14.8956,331200.0
2015-02-03 13:35:00,15.72,15.74,15.69,15.7,193600.0,14.8956,14.9146,14.8672,14.8767,193600.0
2015-02-03 13:40:00,15.69,15.72,15.69,15.71,166400.0,14.8672,14.8956,14.8672,14.8862,166400.0
2015-02-03 13:45:00,15.7,15.72,15.7,15.71,113600.0,14.8767,14.8956,14.8767,14.8862,113600.0
2015-02-03 13:50:00,15.71,15.76,15.7,15.75,727200.0,14.8862,14.9336,14.8767,14.9241,727200.0
2015-02-03 13:55:00,15.75,15.78,15.75,15.78,444000.0,14.9241,14.9525,14.9241,14.9525,444000.0
2015-02-03 14:00:00,15.78,15.81,15.76,15.77,312800.0,14.9525,14.9809,14.9336,14.943,312800.0
2015-02-03 14:05:00,15.77,15.78,15.74,15.74,305600.0,14.943,14.9525,14.9146,14.9146,305600.0
2015-02-03 14:10:00,15.74,15.75,15.73,15.74,176800.0,14.9146,14.9241,14.9051,14.9146,176800.0
2015-02-03 14:15:00,15.74,15.76,15.73,15.75,316800.0,14.9146,14.9336,14.9051,14.9241,316800.0
2015-02-03 14:20:00,15.75,15.76,15.72,15.72,150400.0,14.9241,14.9336,14.8956,14.8956,150400.0
2015-02-03 14:25:00,15.72,15.72,15.7,15.71,309600.0,14.8956,14.8956,14.8767,14.8862,309600.0
2015-02-03 14:30:00,15.71,15.72,15.7,15.71,167200.0,14.8862,14.8956,14.8767,14.8862,167200.0
2015-02-03 14:35:00,15.71,15.73,15.68,15.72,208000.0,14.8862,14.9051,14.8577,14.8956,208000.0
2015-02-03 14:40:00,15.72,15.75,15.71,15.75,127200.0,14.8956,14.9241,14.8862,14.9241,127200.0
2015-02-03 14:45:00,15.74,15.75,15.72,15.74,208800.0,14.9146,14.9241,14.8956,14.9146,208800.0
2015-02-03 14:50:00,15.74,15.74,15.73,15.74,93600.0,14.9146,14.9146,14.9051,14.9146,93600.0
2015-02-03 14:55:00,15.74,15.77,15.74,15.77,305600.0,14.9146,14.943,14.9146,14.943,305600.0
2015-02-03 15:00:00,15.77,15.79,15.76,15.78,379200.0,14.943,14.962,14.9336,14.9525,379200.0
2015-02-03 15:05:00,15.78,15.78,15.76,15.78,422400.0,14.9525,14.9525,14.9336,14.9525,422400.0
2015-02-03 15:10:00,15.78,15.78,15.74,15.78,200000.0,14.9525,14.9525,14.9146,14.9525,200000.0
2015-02-03 15:15:00,15.78,15.78,15.77,15.77,212800.0,14.9525,14.9525,14.943,14.943,212800.0
2015-02-03 15:20:00,15.77,15.81,15.77,15.81,791200.0,14.943,14.9809,14.943,14.9809,791200.0
2015-02-03 15:25:00,15.81,15.81,15.77,15.8,143200.0,14.9809,14.9809,14.943,14.9715,143200.0
2015-02-03 15:30:00,15.8,15.82,15.77,15.77,909600.0,14.9715,14.9904,14.943,14.943,909600.0
2015-02-03 15:35:00,15.77,15.81,15.77,15.81,367200.0,14.943,14.9809,14.943,14.9809,367200.0
2015-02-03 15:40:00,15.81,15.84,15.8,15.83,326400.0,14.9809,15.0094,14.9715,14.9999,326400.0
2015-02-03 15:45:00,15.83,15.85,15.82,15.84,874400.0,14.9999,15.0188,14.9904,15.0094,874400.0
2015-02-03 15:50:00,15.84,15.86,15.84,15.85,734400.0,15.0094,15.0283,15.0094,15.0188,734400.0
2015-02-03 15:55:00,15.85,15.87,15.84,15.85,725600.0,15.0188,15.0378,15.0094,15.0188,725600.0
2015-02-04 09:30:00,15.71,15.77,15.71,15.74,1025600.0,14.8862,14.943,14.8862,14.9146,1025600.0
2015-02-04 09:35:00,15.74,15.77,15.72,15.76,633600.0,14.9146,14.943,14.8956,14.9336,633600.0
2015-02-04 09:40:00,15.77,15.77,15.74,15.75,224800.0,14.943,14.943,14.9146,14.9241,224800.0
2015-02-04 09:45:00,15.74,15.76,15.72,15.76,296800.0,14.9146,14.9336,14.8956,14.9336,296800.0
2015-02-04 09:50:00,15.78,15.79,15.74,15.77,320000.0,14.9525,14.962,14.9146,14.943,320000.0
2015-02-04 09:55:00,15.77,15.79,15.76,15.77,164800.0,14.943,14.962,14.9336,14.943,164800.0
2015-02-04 10:00:00,15.78,15.84,15.78,15.8,576800.0,14.9525,15.0094,14.9525,14.9715,576800.0
2015-02-04 10:05:00,15.8,15.81,15.78,15.78,252000.0,14.9715,14.9809,14.9525,14.9525,252000.0
2015-02-04 10:10:00,15.79,15.81,15.75,15.76,344800.0,14.962,14.9809,14.9241,14.9336,344800.0
2015-02-04 10:15:00,15.77,15.79,15.75,15.78,110400.0,14.943,14.962,14.9241,14.9525,110400.0
2015-02-04 10:20:00,15.78,15.78,15.75,15.76,81600.0,14.9525,14.9525,14.9241,14.9336,81600.0
2015-02-04 10:25:00,15.77,15.77,15.74,15.76,289600.0,14.943,14.943,14.9146,14.9336,289600.0
2015-02-04 10:30:00,15.75,15.76,15.73,15.74,280800.0,14.9241,14.9336,14.9051,14.9146,280800.0
2015-02-04 10:35:00,15.74,15.75,15.7,15.75,325600.0,14.9146,14.9241,14.8767,14.9241,325600.0
2015-02-04 10:40:00,15.76,15.83,15.75,15.82,597600.0,14.9336,14.9999,14.9241,14.9904,597600.0
2015-02-04 10:45:00,15.82,15.82,15.8,15.81,348800.0,14.9904,14.9904,14.9715,14.9809,348800.0
2015-02-04 10:50:00,15.81,15.81,15.79,15.8,156800.0,14.9809,14.9809,14.962,14.9715,156800.0
2015-02-04 10:55:00,15.81,15.81,15.78,15.8,90400.0,14.9809,14.9809,14.9525,14.9715,90400.0
2015-02-04 11:00:00,15.79,15.81,15.76,15.8,122400.0,14.962,14.9809,14.9336,14.9715,122400.0
2015-02-04 11:05:00,15.8,15.84,15.79,15.83,198400.0,14.9715,15.0094,14.962,14.9999,198400.0
2015-02-04 11:10:00,15.83,15.83,15.79,15.83,234400.0,14.9999,14.9999,14.962,14.9999,234400.0
2015-02-04 11:15:00,15.83,15.85,15.81,15.82,727200.0,14.9999,15.0188,14.9809,14.9904,727200.0
2015-02-04 11:20:00,15.82,15.86,15.82,15.86,152800.0,14.9904,15.0283,14.9904,15.0283,152800.0
2015-02-04 11:25:00,15.86,15.87,15.84,15.86,287200.0,15.0283,15.0378,15.0094,15.0283,287200.0
2015-02-04 11:30:00,15.87,15.89,15.86,15.89,516800.0,15.0378,15.0567,15.0283,15.0567,516800.0
2015-02-04 11:35:00,15.89,15.9,15.88,15.88,341600.0,15.0567,15.0662,15.0473,15.0473,341600.0
2015-02-04 11:40:00,15.88,15.89,15.87,15.88,318400.0,15.0473,15.0567,15.0378,15.0473,318400.0
2015-02-04 11:45:00,15.88,15.89,15.87,15.88,545600.0,15.0473,15.0567,15.0378,15.0473,545600.0
2015-02-04 11:50:00,15.87,15.88,15.85,15.86,331200.0,15.0378,15.0473,15.0188,15.0283,331200.0
2015-02-04 11:55:00,15.85,15.87,15.85,15.87,82400.0,15.0188,15.0378,15.0188,15.0378,82400.0
2015-02-04 12:00:00,15.86,15.87,15.84,15.86,57600.0,15.0283,15.0378,15.0094,15.0283,57600.0
2015-02-04 12:05:00,15.86,15.88,15.86,15.88,148800.0,15.0283,15.0473,15.0283,15.0473,148800.0
2015-02-04 12:10:00,15.88,15.88,15.85,15.86,95200.0,15.0473,15.0473,15.0188,15.0283,95200.0
2015-02-04 12:15:00,15.86,15.87,15.85,15.86,87200.0,15.0283,15.0378,15.0188,15.0283,87200.0
2015-02-04 12:20:00,15.86,15.87,15.85,15.87,81600.0,15.0283,15.0378,15.0188,15.0378,81600.0
2015-02-04 12:25:00,15.87,15.87,15.8,15.8,349600.0,15.0378,15.0378,14.9715,14.9715,349600.0
2015-02-04 12:30:00,15.8,15.81,15.79,15.81,192800.0,14.9715,14.9809,14.962,14.9809,192800.0
2015-02-04 12:35:00,15.81,15.81,15.78,15.79,233600.0,14.9809,14.9809,14.9525,14.962,233600.0
2015-02-04 12:40:00,15.79,15.79,15.75,15.76,258400.0,14.962,14.962,14.9241,14.9336,258400.0
2015-02-04 12:45:00,15.76,15.77,15.75,15.77,196000.0,14.9336,14.943,14.9241,14.943,196000.0
2015-02-04 12:50:00,15.77,15.79,15.77,15.78,153600.0,14.943,14.962,14.943,14.9525,153600.0
2015-02-04 12:55:00,15.78,15.8,15.78,15.79,136000.0,14.9525,14.9715,14.9525,14.962,136000.0
2015-02-04 13:00:00,15.8,15.81,15.78,15.8,95200.0,14.9715,14.9809,14.9525,14.9715,95200.0
2015-02-04 13:05:00,15.79,15.81,15.78,15.81,95200.0,14.962,14.9809,14.9525,14.9809,95200.0
2015-02-04 13:10:00,15.81,15.81,15.79,15.79,104000.0,14.9809,14.9809,14.962,14.962,104000.0
2015-02-04 13:15:00,15.8,15.81,15.79,15.79,90400.0,14.9715,14.9809,14.962,14.962,90400.0
2015-02-04 13:20:00,15.79,15.8,15.78,15.8,67200.0,14.962,14.9715,14.9525,14.9715,67200.0
2015-02-04 13:25:00,15.8,15.83,15.8,15.82,120000.0,14.9715,14.9999,14.9715,14.9904,120000.0
2015-02-04 13:30:00,15.83,15.84,15.82,15.84,151200.0,14.9999,15.0094,14.9904,15.0094,151200.0
2015-02-04 13:35:00,15.84,15.85,15.82,15.83,58400.0,15.0094,15.0188,14.9904,14.9999,58400.0
2015-02-04 13:40:00,15.83,15.83,15.81,15.82,56800.0,14.9999,14.9999,14.9809,14.9904,56800.0
2015-02-04 13:45:00,15.83,15.83,15.8,15.8,63200.0,14.9999,14.9999,14.9715,14.9715,63200.0
2015-02-04 13:50:00,15.8,15.82,15.8,15.81,66400.0,14.9715,14.9904,14.9715,14.9809,66400.0
2015-02-04 13:55:00,15.81,15.81,15.78,15.8,111200.0,14.9809,14.9809,14.9525,14.9715,111200.0
2015-02-04 14:00:00,15.8,15.85,15.8,15.85,449600.0,14.9715,15.0188,14.9715,15.0188,449600.0
2015-02-04 14:05:00,15.84,15.84,15.78,15.79,286400.0,15.0094,15.0094,14.9525,14.962,286400.0
2015-02-04 14:10:00,15.79,15.8,15.76,15.76,156800.0,14.962,14.9715,14.9336,14.9336,156800.0
2015-02-04 14:15:00,15.76,15.79,15.74,15.76,171200.0,14.9336,14.962,14.9146,14.9336,171200.0
2015-02-04 14:20:00,15.75,15.8,15.75,15.78,87200.0,14.9241,14.9715,14.9241,14.9525,87200.0
2015-02-04 14:25:00,15.78,15.82,15.78,15.8,101600.0,14.9525,14.9904,14.9525,14.9715,101600.0
2015-02-04 14:30:00,15.8,15.81,15.77,15.78,64000.0,14.9715,14.9809,14.943,14.9525,64000.0
2015-02-04 14:35:00,15.78,15.83,15.78,15.82,138400.0,14.9525,14.9999,14.9525,14.9904,138400.0
2015-02-04 14:40:00,15.83,15.83,15.81,15.81,171200.0,14.9999,14.9999,14.9809,14.9809,171200.0
2015-02-04 14:45:00,15.81,15.84,15.81,15.84,132800.0,14.9809,15.0094,14.9809,15.0094,132800.0
2015-02-04 14:50:00,15.84,15.84,15.81,15.84,182400.0,15.0094,15.0094,14.9809,15.0094,182400.0
2015-02-04 14:55:00,15.84,15.85,15.82,15.82,133600.0,15.0094,15.0188,14.9904,14.9904,133600.0
2015-02-04 15:00:00,15.82,15.83,15.79,15.81,188000.0,14.9904,14.9999,14.962,14.9809,188000.0
2015-02-04 15:05:00,15.81,15.84,15.81,15.84,237600.0,14.9809,15.0094,14.9809,15.0094,237600.0
2015-02-04 15:10:00,15.84,15.84,15.82,15.84,68000.0,15.0094,15.0094,14.9904,15.0094,68000.0
2015-02-04 15:15:00,15.84,15.88,15.84,15.87,515200.0,15.0094,15.0473,15.0094,15.0378,515200.0
2015-02-04 15:20:00,15.87,15.89,15.86,15.88,183200.0,15.0378,15.0567,15.0283,15.0473,183200.0
2015-02-04 15:25:00,15.89,15.92,15.88,15.92,369600.0,15.0567,15.0852,15.0473,15.0852,369600.0
2015-02-04 15:30:00,15.92,15.94,15.91,15.94,630400.0,15.0852,15.1041,15.0757,15.1041,630400.0
2015-02-04 15:35:00,15.94,15.95,15.85,15.85,1158400.0,15.1041,15.1136,15.0188,15.0188,1158400.0
2015-02-04 15:40:00,15.86,15.87,15.75,15.75,1414400.0,15.0283,15.0378,14.9241,14.9241,1414400.0
2015-02-04 15:45:00,15.76,15.76,15.66,15.72,2030400.0,14.9336,14.9336,14.8388,14.8956,2030400.0
2015-02-04 15:50:00,15.72,15.73,15.67,15.7,1087200.0,14.8956,14.9051,14.8483,14.8767,1087200.0
2015-02-04 15:55:00,15.69,15.74,15.69,15.74,1799200.0,14.8672,14.9146,14.8672,14.9146,1799200.0
2015-02-05 09:30:00,15.87,15.91,15.85,15.9,1176000.0,15.0378,15.0757,15.0188,15.0662,1176000.0
2015-02-05 09:35:00,15.9,15.92,15.87,15.91,683200.0,15.0662,15.0852,15.0378,15.0757,683200.0
2015-02-05 09:40:00,15.91,15.93,15.87,15.92,470400.0,15.0757,15.0946,15.0378,15.0852,470400.0
2015-02-05 09:45:00,15.92,15.98,15.92,15.98,1291200.0,15.0852,15.142,15.0852,15.142,1291200.0
2015-02-05 09:50:00,15.98,15.99,15.95,15.96,748800.0,15.142,15.1515,15.1136,15.1231,748800.0
2015-02-05 09:55:00,15.96,15.97,15.93,15.94,227200.0,15.1231,15.1325,15.0946,15.1041,227200.0
2015-02-05 10:00:00,15.94,15.97,15.93,15.96,546400.0,15.1041,15.1325,15.0946,15.1231,546400.0
2015-02-05 10:05:00,15.96,16.0,15.96,15.96,316800.0,15.1231,15.161,15.1231,15.1231,316800.0
2015-02-05 10:10:00,15.96,15.97,15.93,15.94,200000.0,15.1231,15.1325,15.0946,15.1041,200000.0
2015-02-05 10:15:00,15.95,15.97,15.95,15.97,245600.0,15.1136,15.1325,15.1136,15.1325,245600.0
2015-02-05 10:20:00,15.96,15.97,15.93,15.95,108800.0,15.1231,15.1325,15.0946,15.1136,108800.0
2015-02-05 10:25:00,15.95,15.98,15.95,15.98,208800.0,15.1136,15.142,15.1136,15.142,208800.0
2015-02-05 10:30:00,15.97,15.97,15.95,15.96,439200.0,15.1325,15.1325,15.1136,15.1231,439200.0
2015-02-05 10:35:00,15.97,16.0,15.96,16.0,352800.0,15.1325,15.161,15.1231,15.161,352800.0
2015-02-05 10:40:00,16.0,16.01,15.99,16.0,251200.0,15.161,15.1704,15.1515,15.161,251200.0
2015-02-05 10:45:00,16.0,16.03,16.0,16.02,327200.0,15.161,15.1894,15.161,15.1799,327200.0
2015-02-05 10:50:00,16.02,16.03,16.01,16.01,376000.0,15.1799,15.1894,15.1704,15.1704,376000.0
2015-02-05 10:55:00,16.01,16.02,16.0,16.0,500000.0,15.1704,15.1799,15.161,15.161,500000.0
2015-02-05 11:00:00,16.0,16.0,15.99,16.0,407200.0,15.161,15.161,15.1515,15.161,407200.0
2015-02-05 11:05:00,16.0,16.01,15.99,16.0,272800.0,15.161,15.1704,15.1515,15.161,272800.0
2015-02-05 11:10:00,16.01,16.02,16.0,16.0,1344000.0,15.1704,15.1799,15.161,15.161,1344000.0
2015-02-05 11:15:00,16.01,16.02,15.96,15.97,463200.0,15.1704,15.1799,15.1231,15.1325,463200.0
2015-02-05 11:20:00,15.97,15.99,15.96,15.98,396800.0,15.1325,15.1515,15.1231,15.142,396800.0
2015-02-05 11:25:00,15.98,15.99,15.97,15.99,146400.0,15.142,15.1515,15.1325,15.1515,146400.0
2015-02-05 11:30:00,15.99,16.02,15.99,16.01,170400.0,15.1515,15.1799,15.1515,15.1704,170400.0
2015-02-05 11:35:00,16.01,16.03,16.0,16.02,117600.0,15.1704,15.1894,15.161,15.1799,117600.0
2015-02-05 11:40:00,16.03,16.03,15.98,15.99,120000.0,15.1894,15.1894,15.142,15.1515,120000.0
2015-02-05 11:45:00,15.99,16.03,15.99,16.02,212800.0,15.1515,15.1894,15.1515,15.1799,212800.0
2015-02-05 11:50:00,16.02,16.02,15.99,16.0,50400.0,15.1799,15.1799,15.1515,15.161,50400.0
2015-02-05 11:55:00,16.0,16.01,16.0,16.01,33600.0,15.161,15.1704,15.161,15.1704,33600.0
2015-02-05 12:00:00,16.01,16.01,15.99,16.0,28000.0,15.1704,15.1704,15.1515,15.161,28000.0
2015-02-05 12:05:00,16.0,16.0,15.97,15.99,253600.0,15.161,15.161,15.1325,15.1515,253600.0
2015-02-05 12:10:00,15.99,15.99,15.98,15.99,36800.0,15.1515,15.1515,15.142,15.1515,36800.0
2015-02-05 12:15:00,15.98,15.99,15.96,15.96,224000.0,15.142,15.1515,15.1231,15.1231,224000.0
2015-02-05 12:20:00,15.97,15.98,15.97,15.97,70400.0,15.1325,15.142,15.1325,15.1325,70400.0
2015-02-05 12:25:00,15.97,15.97,15.96,15.97,99200.0,15.1325,15.1325,15.1231,15.1325,99200.0
2015-02-05 12:30:00,15.97,15.99,15.97,15.98,100000.0,15.1325,15.1515,15.1325,15.142,100000.0
2015-02-05 12:35:00,15.98,15.98,15.97,15.98,63200.0,15.142,15.142,15.1325,15.142,63200.0
2015-02-05 12:40:00,15.99,15.99,15.97,15.99,38400.0,15.1515,15.1515,15.1325,15.1515,38400.0
2015-02-05 12:45:00,15.99,15.99,15.97,15.97,124800.0,15.1515,15.1515,15.1325,15.1325,124800.0
2015-02-05 12:50:00,15.97,15.97,15.94,15.94,212800.0,15.1325,15.1325,15.1041,15.1041,212800.0
2015-02-05 12:55:00,15.94,15.95,15.94,15.95,84000.0,15.1041,15.1136,15.1041,15.1136,84000.0
2015-02-05 13:00:00,15.96,15.97,15.95,15.97,193600.0,15.1231,15.1325,15.1136,15.1325,193600.0
2015-02-05 13:05:00,15.97,15.97,15.95,15.96,195200.0,15.1325,15.1325,15.1136,15.1231,195200.0
2015-02-05 13:10:00,15.96,15.98,15.96,15.98,88000.0,15.1231,15.142,15.1231,15.142,88000.0
2015-02-05 13:15:00,15.99,16.01,15.99,15.99,343200.0,15.1515,15.1704,15.1515,15.1515,343200.0
2015-02-05 13:20:00,15.99,16.01,15.99,15.99,79200.0,15.1515,15.1704,15.1515,15.1515,79200.0
2015-02-05 13:25:00,15.99,16.0,15.99,16.0,38400.0,15.1515,15.161,15.1515,15.161,38400.0
2015-02-05 13:30:00,16.01,16.01,15.99,16.0,30400.0,15.1704,15.1704,15.1515,15.161,30400.0
2015-02-05 13:35:00,16.0,16.01,16.0,16.01,80800.0,15.161,15.1704,15.161,15.1704,80800.0
2015-02-05 13:40:00,16.01,16.02,16.01,16.02,120000.0,15.1704,15.1799,15.1704,15.1799,120000.0
2015-02-05 13:45:00,16.02,16.03,16.01,16.03,240800.0,15.1799,15.1894,15.1704,15.1894,240800.0
2015-02-05 13:50:00,16.03,16.03,16.02,16.02,101600.0,15.1894,15.1894,15.1799,15.1799,101600.0
2015-02-05 13:55:00,16.02,16.03,16.0,16.01,66400.0,15.1799,15.1894,15.161,15.1704,66400.0
2015-02-05 14:00:00,16.01,16.01,15.98,15.99,226400.0,15.1704,15.1704,15.142,15.1515,226400.0
2015-02-05 14:05:00,15.99,16.0,15.98,16.0,65600.0,15.1515,15.161,15.142,15.161,65600.0
2015-02-05 14:10:00,16.0,16.04,16.0,16.03,779200.0,15.161,15.1989,15.161,15.1894,779200.0
2015-02-05 14:15:00,16.03,16.04,16.01,16.04,85600.0,15.1894,15.1989,15.1704,15.1989,85600.0
2015-02-05 14:20:00,16.04,16.04,16.01,16.01,128000.0,15.1989,15.1989,15.1704,15.1704,128000.0
2015-02-05 14:25:00,16.01,16.01,15.98,16.0,224800.0,15.1704,15.1704,15.142,15.161,224800.0
2015-02-05 14:30:00,16.01,16.02,15.99,16.01,134400.0,15.1704,15.1799,15.1515,15.1704,134400.0
2015-02-05 14:35:00,16.01,16.02,16.0,16.01,24800.0,15.1704,15.1799,15.161,15.1704,24800.0
2015-02-05 14:40:00,16.01,16.01,15.98,15.98,164000.0,15.1704,15.1704,15.142,15.142,164000.0
2015-02-05 14:45:00,15.98,16.0,15.97,15.99,163200.0,15.142,15.161,15.1325,15.1515,163200.0
2015-02-05 14:50:00,15.99,16.01,15.99,16.0,103200.0,15.1515,15.1704,15.1515,15.161,103200.0
2015-02-05 14:55:00,16.0,16.01,15.99,16.01,100000.0,15.161,15.1704,15.1515,15.1704,100000.0
2015-02-05 15:00:00,16.01,16.02,16.0,16.0,71200.0,15.1704,15.1799,15.161,15.161,71200.0
2015-02-05 15:05:00,16.01,16.02,16.0,16.0,105600.0,15.1704,15.1799,15.161,15.161,105600.0
2015-02-05 15:10:00,16.0,16.0,15.99,16.0,117600.0,15.161,15.161,15.1515,15.161,117600.0
2015-02-05 15:15:00,16.0,16.01,16.0,16.01,67200.0,15.161,15.1704,15.161,15.1704,67200.0
2015-02-05 15:20:00,16.01,16.03,16.01,16.03,224800.0,15.1704,15.1894,15.1704,15.1894,224800.0
2015-02-05 15:25:00,16.03,16.06,16.03,16.06,760800.0,15.1894,15.2178,15.1894,15.2178,760800.0
2015-02-05 15:30:00,16.06,16.07,16.05,16.06,328000.0,15.2178,15.2273,15.2083,15.2178,328000.0
2015-02-05 15:35:00,16.06,16.08,16.06,16.08,1151200.0,15.2178,15.2368,15.2178,15.2368,1151200.0
2015-02-05 15:40:00,16.07,16.09,16.06,16.06,319200.0,15.2273,15.2462,15.2178,15.2178,319200.0
2015-02-05 15:45:00,16.06,16.07,16.04,16.04,280800.0,15.2178,15.2273,15.1989,15.1989,280800.0
2015-02-05 15:50:00,16.04,16.07,16.04,16.07,507200.0,15.1989,15.2273,15.1989,15.2273,507200.0
2015-02-05 15:55:00,16.07,16.07,16.05,16.07,1348000.0,15.2273,15.2273,15.2083,15.2273,1348000.0
2015-02-06 09:30:00,16.13,16.14,16.07,16.09,649600.0,15.2841,15.2936,15.2273,15.2462,649600.0
2015-02-06 09:35:00,16.1,16.15,16.08,16.14,652800.0,15.2557,15.3031,15.2368,15.2936,652800.0
2015-02-06 09:40:00,16.14,16.16,16.08,16.08,580000.0,15.2936,15.3126,15.2368,15.2368,580000.0
2015-02-06 09:45:00,16.08,16.11,16.05,16.11,618400.0,15.2368,15.2652,15.2083,15.2652,618400.0
2015-02-06 09:50:00,16.09,16.12,16.09,16.09,151200.0,15.2462,15.2747,15.2462,15.2462,151200.0
2015-02-06 09:55:00,16.1,16.12,16.07,16.12,83200.0,15.2557,15.2747,15.2273,15.2747,83200.0
2015-02-06 10:00:00,16.11,16.14,16.11,16.12,433600.0,15.2652,15.2936,15.2652,15.2747,433600.0
2015-02-06 10:05:00,16.13,16.16,16.12,16.16,207200.0,15.2841,15.3126,15.2747,15.3126,207200.0
2015-02-06 10:10:00,16.15,16.18,16.15,16.17,1389600.0,15.3031,15.3315,15.3031,15.3221,1389600.0
2015-02-06 10:15:00,16.17,16.19,16.17,16.17,427200.0,15.3221,15.341,15.3221,15.3221,427200.0
2015-02-06 10:20:00,16.17,16.18,16.17,16.18,164000.0,15.3221,15.3315,15.3221,15.3315,164000.0
2015-02-06 10:25:00,16.18,16.18,16.16,16.16,68000.0,15.3315,15.3315,15.3126,15.3126,68000.0
2015-02-06 10:30:00,16.16,16.18,16.16,16.18,253600.0,15.3126,15.3315,15.3126,15.3315,253600.0
2015-02-06 10:35:00,16.17,16.18,16.16,16.18,76000.0,15.3221,15.3315,15.3126,15.3315,76000.0
2015-02-06 10:40:00,16.19,16.22,16.19,16.22,220800.0,15.341,15.3694,15.341,15.3694,220800.0
2015-02-06 10:45:00,16.22,16.23,16.21,16.23,243200.0,15.3694,15.3789,15.36,15.3789,243200.0
2015-02-06 10:50:00,16.22,16.22,16.2,16.2,162400.0,15.3694,15.3694,15.3505,15.3505,162400.0
2015-02-06 10:55:00,16.2,16.21,16.2,16.2,116000.0,15.3505,15.36,15.3505,15.3505,116000.0
2015-02-06 11:00:00,16.2,16.21,16.18,16.18,228000.0,15.3505,15.36,15.3315,15.3315,228000.0
2015-02-06 11:05:00,16.18,16.19,16.17,16.19,127200.0,15.3315,15.341,15.3221,15.341,127200.0
2015-02-06 11:10:00,16.19,16.2,16.18,16.19,237600.0,15.341,15.3505,15.3315,15.341,237600.0
2015-02-06 11:15:00,16.18,16.19,16.18,16.18,251200.0,15.3315,15.341,15.3315,15.3315,251200.0
2015-02-06 11:20:00,16.19,16.2,16.18,16.2,88800.0,15.341,15.3505,15.3315,15.3505,88800.0
2015-02-06 11:25:00,16.2,16.21,16.19,16.2,132800.0,15.3505,15.36,15.341,15.3505,132800.0
2015-02-06 11:30:00,16.2,16.2,16.18,16.19,151200.0,15.3505,15.3505,15.3315,15.341,151200.0
2015-02-06 11:35:00,16.18,16.2,16.16,16.2,227200.0,15.3315,15.3505,15.3126,15.3505,227200.0
2015-02-06 11:40:00,16.19,16.21,16.18,16.2,241600.0,15.341,15.36,15.3315,15.3505,241600.0
2015-02-06 11:45:00,16.21,16.22,16.2,16.22,236800.0,15.36,15.3694,15.3505,15.3694,236800.0
2015-02-06 11:50:00,16.22,16.22,16.2,16.2,127200.0,15.3694,15.3694,15.3505,15.3505,127200.0
2015-02-06 11:55:00,16.2,16.2,16.19,16.2,156800.0,15.3505,15.3505,15.341,15.3505,156800.0
2015-02-06 12:00:00,16.2,16.22,16.19,16.21,94400.0,15.3505,15.3694,15.341,15.36,94400.0
2015-02-06 12:05:00,16.21,16.21,16.2,16.2,134400.0,15.36,15.36,15.3505,15.3505,134400.0
2015-02-06 12:10:00,16.2,16.21,16.19,16.21,40000.0,15.3505,15.36,15.341,15.36,40000.0
2015-02-06 12:15:00,16.21,16.22,16.2,16.2,158400.0,15.36,15.3694,15.3505,15.3505,158400.0
2015-02-06 12:20:00,16.21,16.21,16.19,16.2,32800.0,15.36,15.36,15.341,15.3505,32800.0
2015-02-06 12:25:00,16.2,16.21,16.19,16.2,41600.0,15.3505,15.36,15.341,15.3505,41600.0
2015-02-06 12:30:00,16.21,16.22,16.2,16.2,195200.0,15.36,15.3694,15.3505,15.3505,195200.0
2015-02-06 12:35:00,16.2,16.21,16.18,16.19,54400.0,15.3505,15.36,15.3315,15.341,54400.0
2015-02-06 12:40:00,16.19,16.19,16.12,16.12,639200.0,15.341,15.341,15.2747,15.2747,639200.0
2015-02-06 12:45:00,16.12,16.15,16.1,16.14,868800.0,15.2747,15.3031,15.2557,15.2936,868800.0
2015-02-06 12:50:00,16.14,16.15,16.13,16.14,71200.0,15.2936,15.3031,15.2841,15.2936,71200.0
2015-02-06 12:55:00,16.14,16.18,16.14,16.17,249600.0,15.2936,15.3315,15.2936,15.3221,249600.0
2015-02-06 13:00:00,16.18,16.18,16.16,16.16,64000.0,15.3315,15.3315,15.3126,15.3126,64000.0
2015-02-06 13:05:00,16.16,16.16,16.1,16.12,440800.0,15.3126,15.3126,15.2557,15.2747,440800.0
2015-02-06 13:10:00,16.12,16.13,16.08,16.08,312800.0,15.2747,15.2841,15.2368,15.2368,312800.0
2015-02-06 13:15:00,16.09,16.11,16.06,16.08,334400.0,15.2462,15.2652,15.2178,15.2368,334400.0
2015-02-06 13:20:00,16.08,16.09,16.05,16.06,360000.0,15.2368,15.2462,15.2083,15.2178,360000.0
2015-02-06 13:25:00,16.06,16.06,15.99,16.04,652000.0,15.2178,15.2178,15.1515,15.1989,652000.0
2015-02-06 13:30:00,16.04,16.05,16.01,16.05,320000.0,15.1989,15.2083,15.1704,15.2083,320000.0
2015-02-06 13:35:00,16.04,16.05,16.0,16.03,219200.0,15.1989,15.2083,15.161,15.1894,219200.0
2015-02-06 13:40:00,16.04,16.07,16.03,16.06,204000.0,15.1989,15.2273,15.1894,15.2178,204000.0
2015-02-06 13:45:00,16.06,16.08,16.05,16.06,143200.0,15.2178,15.2368,15.2083,15.2178,143200.0
2015-02-06 13:50:00,16.06,16.09,16.06,16.06,373600.0,15.2178,15.2462,15.2178,15.2178,373600.0
2015-02-06 13:55:00,16.07,16.1,16.07,16.08,93600.0,15.2273,15.2557,15.2273,15.2368,93600.0
2015-02-06 14:00:00,16.07,16.08,16.04,16.08,192000.0,15.2273,15.2368,15.1989,15.2368,192000.0
2015-02-06 14:05:00,16.08,16.09,16.05,16.05,144000.0,15.2368,15.2462,15.2083,15.2083,144000.0
2015-02-06 14:10:00,16.05,16.08,16.04,16.07,128000.0,15.2083,15.2368,15.1989,15.2273,128000.0
2015-02-06 14:15:00,16.06,16.09,16.06,16.07,154400.0,15.2178,15.2462,15.2178,15.2273,154400.0
2015-02-06 14:20:00,16.07,16.09,16.07,16.09,73600.0,15.2273,15.2462,15.2273,15.2462,73600.0
2015-02-06 14:25:00,16.09,16.1,16.07,16.09,127200.0,15.2462,15.2557,15.2273,15.2462,127200.0
2015-02-06 14:30:00,16.08,16.11,16.07,16.11,61600.0,15.2368,15.2652,15.2273,15.2652,61600.0
2015-02-06 14:35:00,16.11,16.13,16.11,16.11,344000.0,15.2652,15.2841,15.2652,15.2652,344000.0
2015-02-06 14:40:00,16.12,16.12,16.1,16.1,113600.0,15.2747,15.2747,15.2557,15.2557,113600.0
2015-02-06 14:45:00,16.1,16.1,16.06,16.09,498400.0,15.2557,15.2557,15.2178,15.2462,498400.0
2015-02-06 14:50:00,16.08,16.09,16.04,16.05,146400.0,15.2368,15.2462,15.1989,15.2083,146400.0
2015-02-06 14:55:00,16.05,16.05,16.01,16.01,194400.0,15.2083,15.2083,15.1704,15.1704,194400.0
2015-02-06 15:00:00,16.01,16.01,15.93,15.95,793600.0,15.1704,15.1704,15.0946,15.1136,793600.0
2015-02-06 15:05:00,15.95,16.0,15.95,15.97,273600.0,15.1136,15.161,15.1136,15.1325,273600.0
2015-02-06 15:10:00,15.97,15.98,15.94,15.95,363200.0,15.1325,15.142,15.1041,15.1136,363200.0
2015-02-06 15:15:00,15.95,15.98,15.92,15.92,578400.0,15.1136,15.142,15.0852,15.0852,578400.0
2015-02-06 15:20:00,15.92,15.97,15.9,15.95,429600.0,15.0852,15.1325,15.0662,15.1136,429600.0
2015-02-06 15:25:00,15.96,15.96,15.89,15.89,338400.0,15.1231,15.1231,15.0567,15.0567,338400.0
2015-02-06 15:30:00,15.9,15.94,15.87,15.93,330400.0,15.0662,15.1041,15.0378,15.0946,330400.0
2015-02-06 15:35:00,15.93,15.94,15.9,15.93,228800.0,15.0946,15.1041,15.0662,15.0946,228800.0
2015-02-06 15:40:00,15.93,15.93,15.88,15.89,204000.0,15.0946,15.0946,15.0473,15.0567,204000.0
2015-02-06 15:45:00,15.89,15.91,15.88,15.9,341600.0,15.0567,15.0757,15.0473,15.0662,341600.0
2015-02-06 15:50:00,15.91,15.95,15.9,15.95,811200.0,15.0757,15.1136,15.0662,15.1136,811200.0
2015-02-06 15:55:00,15.95,15.97,15.92,15.97,898400.0,15.1136,15.1325,15.0852,15.1325,898400.0
2015-02-09 09:30:00,15.84,15.91,15.84,15.87,1028800.0,15.0094,15.0757,15.0094,15.0378,1028800.0
2015-02-09 09:35:00,15.88,15.93,15.86,15.91,574400.0,15.0473,15.0946,15.0283,15.0757,574400.0
2015-02-09 09:40:00,15.91,15.94,15.87,15.89,487200.0,15.0757,15.1041,15.0378,15.0567,487200.0
2015-02-09 09:45:00,15.89,15.94,15.88,15.92,432800.0,15.0567,15.1041,15.0473,15.0852,432800.0
2015-02-09 09:50:00,15.93,15.98,15.93,15.94,304000.0,15.0946,15.142,15.0946,15.1041,304000.0
2015-02-09 09:55:00,15.94,15.96,15.94,15.94,235200.0,15.1041,15.1231,15.1041,15.1041,235200.0
2015-02-09 10:00:00,15.94,15.96,15.92,15.92,276000.0,15.1041,15.1231,15.0852,15.0852,276000.0
2015-02-09 10:05:00,15.92,15.94,15.9,15.91,284800.0,15.0852,15.1041,15.0662,15.0757,284800.0
2015-02-09 10:10:00,15.91,15.93,15.9,15.93,153600.0,15.0757,15.0946,15.0662,15.0946,153600.0
2015-02-09 10:15:00,15.94,15.96,15.94,15.94,204800.0,15.1041,15.1231,15.1041,15.1041,204800.0
2015-02-09 10:20:00,15.95,15.95,15.88,15.89,489600.0,15.1136,15.1136,15.0473,15.0567,489600.0
2015-02-09 10:25:00,15.9,15.9,15.87,15.87,301600.0,15.0662,15.0662,15.0378,15.0378,301600.0
2015-02-09 10:30:00,15.87,15.9,15.87,15.9,167200.0,15.0378,15.0662,15.0378,15.0662,167200.0
2015-02-09 10:35:00,15.9,15.93,15.9,15.9,1012000.0,15.0662,15.0946,15.0662,15.0662,1012000.0
2015-02-09 10:40:00,15.9,15.9,15.87,15.87,1068000.0,15.0662,15.0662,15.0378,15.0378,1068000.0
2015-02-09 10:45:00,15.87,15.87,15.84,15.87,256800.0,15.0378,15.0378,15.0094,15.0378,256800.0
2015-02-09 10:50:00,15.86,15.88,15.84,15.87,340800.0,15.0283,15.0473,15.0094,15.0378,340800.0
2015-02-09 10:55:00,15.87,15.87,15.84,15.84,184000.0,15.0378,15.0378,15.0094,15.0094,184000.0
2015-02-09 11:00:00,15.84,15.89,15.84,15.89,140800.0,15.0094,15.0567,15.0094,15.0567,140800.0
2015-02-09 11:05:00,15.89,15.91,15.87,15.91,166400.0,15.0567,15.0757,15.0378,15.0757,166400.0
2015-02-09 11:10:00,15.91,15.91,15.9,15.9,121600.0,15.0757,15.0757,15.0662,15.0662,121600.0
2015-02-09 11:15:00,15.9,15.93,15.9,15.92,140800.0,15.0662,15.0946,15.0662,15.0852,140800.0
2015-02-09 11:20:00,15.93,15.94,15.92,15.93,201600.0,15.0946,15.1041,15.0852,15.0946,201600.0
2015-02-09 11:25:00,15.93,15.96,15.92,15.95,305600.0,15.0946,15.1231,15.0852,15.1136,305600.0
2015-02-09 11:30:00,15.96,15.96,15.93,15.93,112000.0,15.1231,15.1231,15.0946,15.0946,112000.0
2015-02-09 11:35:00,15.93,15.94,15.92,15.92,577600.0,15.0946,15.1041,15.0852,15.0852,577600.0
2015-02-09 11:40:00,15.92,15.94,15.92,15.93,135200.0,15.0852,15.1041,15.0852,15.0946,135200.0
2015-02-09 11:45:00,15.93,15.94,15.92,15.93,240800.0,15.0946,15.1041,15.0852,15.0946,240800.0
2015-02-09 11:50:00,15.93,15.94,15.92,15.93,121600.0,15.0946,15.1041,15.0852,15.0946,121600.0
2015-02-09 11:55:00,15.93,15.94,15.92,15.93,99200.0,15.0946,15.1041,15.0852,15.0946,99200.0
2015-02-09 12:00:00,15.93,15.93,15.9,15.92,358400.0,15.0946,15.0946,15.0662,15.0852,358400.0
2015-02-09 12:05:00,15.92,15.94,15.91,15.94,257600.0,15.0852,15.1041,15.0757,15.1041,257600.0
2015-02-09 12:10:00,15.94,15.95,15.92,15.92,58400.0,15.1041,15.1136,15.0852,15.0852,58400.0
2015-02-09 12:15:00,15.93,15.93,15.9,15.92,112000.0,15.0946,15.0946,15.0662,15.0852,112000.0
2015-02-09 12:20:00,15.92,15.93,15.91,15.92,46400.0,15.0852,15.0946,15.0757,15.0852,46400.0
2015-02-09 12:25:00,15.92,15.95,15.92,15.95,77600.0,15.0852,15.1136,15.0852,15.1136,77600.0
2015-02-09 12:30:00,15.95,15.98,15.95,15.97,197600.0,15.1136,15.142,15.1136,15.1325,197600.0
2015-02-09 12:35:00,15.97,15.97,15.96,15.96,82400.0,15.1325,15.1325,15.1231,15.1231,82400.0
2015-02-09 12:40:00,15.96,15.96,15.94,15.94,60800.0,15.1231,15.1231,15.1041,15.1041,60800.0
2015-02-09 12:45:00,15.94,15.95,15.93,15.94,80000.0,15.1041,15.1136,15.0946,15.1041,80000.0
2015-02-09 12:50:00,15.95,15.95,15.93,15.94,30400.0,15.1136,15.1136,15.0946,15.1041,30400.0
2015-02-09 12:55:00,15.95,15.95,15.92,15.93,90400.0,15.1136,15.1136,15.0852,15.0946,90400.0
2015-02-09 13:00:00,15.92,15.94,15.91,15.92,12800.0,15.0852,15.1041,15.0757,15.0852,12800.0
2015-02-09 13:05:00,15.92,15.93,15.92,15.93,23200.0,15.0852,15.0946,15.0852,15.0946,23200.0
2015-02-09 13:10:00,15.94,15.94,15.93,15.93,22400.0,15.1041,15.1041,15.0946,15.0946,22400.0
2015-02-09 13:15:00,15.93,15.95,15.92,15.92,26400.0,15.0946,15.1136,15.0852,15.0852,26400.0
2015-02-09 13:20:00,15.92,15.92,15.92,15.92,21600.0,15.0852,15.0852,15.0852,15.0852,21600.0
2015-02-09 13:25:00,15.91,15.92,15.89,15.89,52800.0,15.0757,15.0852,15.0567,15.0567,52800.0
2015-02-09 13:30:00,15.89,15.89,15.87,15.88,189600.0,15.0567,15.0567,15.0378,15.0473,189600.0
2015-02-09 13:35:00,15.88,15.88,15.87,15.88,30400.0,15.0473,15.0473,15.0378,15.0473,30400.0
2015-02-09 13:40:00,15.87,15.9,15.86,15.86,144800.0,15.0378,15.0662,15.0283,15.0283,144800.0
2015-02-09 13:45:00,15.86,15.88,15.86,15.87,186400.0,15.0283,15.0473,15.0283,15.0378,186400.0
2015-02-09 13:50:00,15.87,15.89,15.87,15.89,307200.0,15.0378,15.0567,15.0378,15.0567,307200.0
2015-02-09 13:55:00,15.89,15.9,15.88,15.89,212800.0,15.0567,15.0662,15.0473,15.0567,212800.0
2015-02-09 14:00:00,15.89,15.89,15.87,15.88,163200.0,15.0567,15.0567,15.0378,15.0473,163200.0
2015-02-09 14:05:00,15.88,15.88,15.86,15.87,65600.0,15.0473,15.0473,15.0283,15.0378,65600.0
2015-02-09 14:10:00,15.87,15.88,15.84,15.85,124000.0,15.0378,15.0473,15.0094,15.0188,124000.0
2015-02-09 14:15:00,15.85,15.86,15.83,15.83,237600.0,15.0188,15.0283,14.9999,14.9999,237600.0
2015-02-09 14:20:00,15.83,15.85,15.82,15.84,463200.0,14.9999,15.0188,14.9904,15.0094,463200.0
2015-02-09 14:25:00,15.85,15.87,15.85,15.87,147200.0,15.0188,15.0378,15.0188,15.0378,147200.0
2015-02-09 14:30:00,15.87,15.88,15.86,15.87,160000.0,15.0378,15.0473,15.0283,15.0378,160000.0
2015-02-09 14:35:00,15.87,15.89,15.87,15.88,280800.0,15.0378,15.0567,15.0378,15.0473,280800.0
2015-02-09 14:40:00,15.88,15.89,15.87,15.87,84000.0,15.0473,15.0567,15.0378,15.0378,84000.0
2015-02-09 14:45:00,15.87,15.88,15.83,15.84,161600.0,15.0378,15.0473,14.9999,15.0094,161600.0
2015-02-09 14:50:00,15.84,15.86,15.82,15.83,168800.0,15.0094,15.0283,14.9904,14.9999,168800.0
2015-02-09 14:55:00,15.83,15.85,15.81,15.82,1106400.0,14.9999,15.0188,14.9809,14.9904,1106400.0
2015-02-09 15:00:00,15.82,15.82,15.78,15.78,420800.0,14.9904,14.9904,14.9525,14.9525,420800.0
2015-02-09 15:05:00,15.79,15.79,15.76,15.77,554400.0,14.962,14.962,14.9336,14.943,554400.0
2015-02-09 15:10:00,15.77,15.8,15.77,15.79,156800.0,14.943,14.9715,14.943,14.962,156800.0
2015-02-09 15:15:00,15.78,15.79,15.76,15.76,132800.0,14.9525,14.962,14.9336,14.9336,132800.0
2015-02-09 15:20:00,15.76,15.82,15.75,15.8,547200.0,14.9336,14.9904,14.9241,14.9715,547200.0
2015-02-09 15:25:00,15.81,15.83,15.81,15.83,211200.0,14.9809,14.9999,14.9809,14.9999,211200.0
2015-02-09 15:30:00,15.83,15.83,15.79,15.8,166400.0,14.9999,14.9999,14.962,14.9715,166400.0
2015-02-09 15:35:00,15.8,15.82,15.78,15.8,243200.0,14.9715,14.9904,14.9525,14.9715,243200.0
2015-02-09 15:40:00,15.8,15.87,15.8,15.85,403200.0,14.9715,15.0378,14.9715,15.0188,403200.0
2015-02-09 15:45:00,15.85,15.87,15.83,15.86,622400.0,15.0188,15.0378,14.9999,15.0283,622400.0
2015-02-09 15:50:00,15.86,15.86,15.83,15.83,525600.0,15.0283,15.0283,14.9999,14.9999,525600.0
2015-02-09 15:55:00,15.84,15.86,15.82,15.82,1020800.0,15.0094,15.0283,14.9904,14.9904,1020800.0
2015-02-10 09:30:00,16.02,16.03,15.97,15.98,1046400.0,15.1799,15.1894,15.1325,15.142,1046400.0
2015-02-10 09:35:00,15.98,16.01,15.97,15.99,500800.0,15.142,15.1704,15.1325,15.1515,500800.0
2015-02-10 09:40:00,15.99,16.0,15.96,15.97,555200.0,15.1515,15.161,15.1231,15.1325,555200.0
2015-02-10 09:45:00,15.97,16.01,15.96,16.0,304800.0,15.1325,15.1704,15.1231,15.161,304800.0
2015-02-10 09:50:00,16.01,16.01,15.93,15.94,680800.0,15.1704,15.1704,15.0946,15.1041,680800.0
2015-02-10 09:55:00,15.94,15.96,15.92,15.93,204800.0,15.1041,15.1231,15.0852,15.0946,204800.0
2015-02-10 10:00:00,15.93,15.96,15.92,15.93,239200.0,15.0946,15.1231,15.0852,15.0946,239200.0
2015-02-10 10:05:00,15.92,15.95,15.92,15.94,200000.0,15.0852,15.1136,15.0852,15.1041,200000.0
2015-02-10 10:10:00,15.94,15.97,15.94,15.96,220000.0,15.1041,15.1325,15.1041,15.1231,220000.0
2015-02-10 10:15:00,15.96,15.99,15.94,15.94,295200.0,15.1231,15.1515,15.1041,15.1041,295200.0
2015-02-10 10:20:00,15.95,15.95,15.92,15.93,158400.0,15.1136,15.1136,15.0852,15.0946,158400.0
2015-02-10 10:25:00,15.93,15.94,15.9,15.92,292800.0,15.0946,15.1041,15.0662,15.0852,292800.0
2015-02-10 10:30:00,15.93,15.93,15.9,15.92,246400.0,15.0946,15.0946,15.0662,15.0852,246400.0
2015-02-10 10:35:00,15.92,15.94,15.92,15.93,100000.0,15.0852,15.1041,15.0852,15.0946,100000.0
2015-02-10 10:40:00,15.94,15.95,15.92,15.92,134400.0,15.1041,15.1136,15.0852,15.0852,134400.0
2015-02-10 10:45:00,15.93,15.93,15.86,15.88,648800.0,15.0946,15.0946,15.0283,15.0473,648800.0
2015-02-10 10:50:00,15.88,15.89,15.87,15.88,300000.0,15.0473,15.0567,15.0378,15.0473,300000.0
2015-02-10 10:55:00,15.89,15.92,15.89,15.91,307200.0,15.0567,15.0852,15.0567,15.0757,307200.0
2015-02-10 11:00:00,15.92,15.92,15.9,15.92,173600.0,15.0852,15.0852,15.0662,15.0852,173600.0
2015-02-10 11:05:00,15.92,15.94,15.9,15.94,288000.0,15.0852,15.1041,15.0662,15.1041,288000.0
2015-02-10 11:10:00,15.94,15.97,15.94,15.95,670400.0,15.1041,15.1325,15.1041,15.1136,670400.0
2015-02-10 11:15:00,15.95,15.97,15.94,15.97,203200.0,15.1136,15.1325,15.1041,15.1325,203200.0
2015-02-10 11:20:00,15.97,15.98,15.95,15.96,200800.0,15.1325,15.142,15.1136,15.1231,200800.0
2015-02-10 11:25:00,15.95,15.98,15.95,15.98,70400.0,15.1136,15.142,15.1136,15.142,70400.0
2015-02-10 11:30:00,15.98,15.99,15.97,15.98,142400.0,15.142,15.1515,15.1325,15.142,142400.0
2015-02-10 11:35:00,15.99,16.0,15.98,15.99,148000.0,15.1515,15.161,15.142,15.1515,148000.0
2015-02-10 11:40:00,15.99,16.0,15.99,15.99,215200.0,15.1515,15.161,15.1515,15.1515,215200.0
2015-02-10 11:45:00,16.0,16.0,15.98,16.0,404800.0,15.161,15.161,15.142,15.161,404800.0
2015-02-10 11:50:00,16.0,16.0,15.98,16.0,90400.0,15.161,15.161,15.142,15.161,90400.0
2015-02-10 11:55:00,15.99,16.0,15.99,16.0,85600.0,15.1515,15.161,15.1515,15.161,85600.0
2015-02-10 12:00:00,16.0,16.0,15.97,15.98,87200.0,15.161,15.161,15.1325,15.142,87200.0
2015-02-10 12:05:00,15.98,15.99,15.98,15.99,67200.0,15.142,15.1515,15.142,15.1515,67200.0
2015-02-10 12:10:00,15.99,16.06,15.99,16.04,1109600.0,15.1515,15.2178,15.1515,15.1989,1109600.0
2015-02-10 12:15:00,16.04,16.07,16.04,16.07,128800.0,15.1989,15.2273,15.1989,15.2273,128800.0
2015-02-10 12:20:00,16.07,16.07,16.06,16.06,160800.0,15.2273,15.2273,15.2178,15.2178,160800.0
2015-02-10 12:25:00,16.06,16.06,16.04,16.05,58400.0,15.2178,15.2178,15.1989,15.2083,58400.0
2015-02-10 12:30:00,16.05,16.05,16.03,16.03,190400.0,15.2083,15.2083,15.1894,15.1894,190400.0
2015-02-10 12:35:00,16.03,16.04,16.02,16.04,176800.0,15.1894,15.1989,15.1799,15.1989,176800.0
2015-02-10 12:40:00,16.05,16.05,16.03,16.04,54400.0,15.2083,15.2083,15.1894,15.1989,54400.0
2015-02-10 12:45:00,16.04,16.06,16.03,16.05,188000.0,15.1989,15.2178,15.1894,15.2083,188000.0
2015-02-10 12:50:00,16.05,16.05,16.03,16.03,179200.0,15.2083,15.2083,15.1894,15.1894,179200.0
2015-02-10 12:55:00,16.03,16.05,16.03,16.04,58400.0,15.1894,15.2083,15.1894,15.1989,58400.0
2015-02-10 13:00:00,16.05,16.06,16.04,16.04,56000.0,15.2083,15.2178,15.1989,15.1989,56000.0
2015-02-10 13:05:00,16.05,16.05,16.04,16.05,64800.0,15.2083,15.2083,15.1989,15.2083,64800.0
2015-02-10 13:10:00,16.05,16.07,16.05,16.05,101600.0,15.2083,15.2273,15.2083,15.2083,101600.0
2015-02-10 13:15:00,16.05,16.06,16.04,16.05,32000.0,15.2083,15.2178,15.1989,15.2083,32000.0
2015-02-10 13:20:00,16.04,16.04,16.0,16.01,171200.0,15.1989,15.1989,15.161,15.1704,171200.0
2015-02-10 13:25:00,16.01,16.02,16.0,16.02,87200.0,15.1704,15.1799,15.161,15.1799,87200.0
2015-02-10 13:30:00,16.02,16.03,16.02,16.02,71200.0,15.1799,15.1894,15.1799,15.1799,71200.0
2015-02-10 13:35:00,16.03,16.05,16.02,16.04,63200.0,15.1894,15.2083,15.1799,15.1989,63200.0
2015-02-10 13:40:00,16.04,16.04,16.02,16.02,55200.0,15.1989,15.1989,15.1799,15.1799,55200.0
2015-02-10 13:45:00,16.02,16.05,16.02,16.05,46400.0,15.1799,15.2083,15.1799,15.2083,46400.0
2015-02-10 13:50:00,16.04,16.06,16.04,16.04,145600.0,15.1989,15.2178,15.1989,15.1989,145600.0
2015-02-10 13:55:00,16.04,16.04,16.01,16.02,132800.0,15.1989,15.1989,15.1704,15.1799,132800.0
2015-02-10 14:00:00,16.02,16.04,16.02,16.04,61600.0,15.1799,15.1989,15.1799,15.1989,61600.0
2015-02-10 14:05:00,16.04,16.04,16.03,16.04,75200.0,15.1989,15.1989,15.1894,15.1989,75200.0
2015-02-10 14:10:00,16.05,16.05,16.03,16.04,63200.0,15.2083,15.2083,15.1894,15.1989,63200.0
2015-02-10 14:15:00,16.04,16.05,16.03,16.05,60000.0,15.1989,15.2083,15.1894,15.2083,60000.0
2015-02-10 14:20:00,16.05,16.06,16.04,16.05,73600.0,15.2083,15.2178,15.1989,15.2083,73600.0
2015-02-10 14:25:00,16.05,16.09,16.05,16.08,286400.0,15.2083,15.2462,15.2083,15.2368,286400.0
2015-02-10 14:30:00,16.08,16.11,16.07,16.1,304800.0,15.2368,15.2652,15.2273,15.2557,304800.0
2015-02-10 14:35:00,16.1,16.12,16.1,16.11,299200.0,15.2557,15.2747,15.2557,15.2652,299200.0
2015-02-10 14:40:00,16.11,16.13,16.11,16.11,228000.0,15.2652,15.2841,15.2652,15.2652,228000.0
2015-02-10 14:45:00,16.11,16.12,16.1,16.12,89600.0,15.2652,15.2747,15.2557,15.2747,89600.0
2015-02-10 14:50:00,16.12,16.13,16.11,16.13,146400.0,15.2747,15.2841,15.2652,15.2841,146400.0
2015-02-10 14:55:00,16.13,16.17,16.13,16.17,482400.0,15.2841,15.3221,15.2841,15.3221,482400.0
2015-02-10 15:00:00,16.17,16.17,16.15,16.15,286400.0,15.3221,15.3221,15.3031,15.3031,286400.0
2015-02-10 15:05:00,16.15,16.16,16.14,16.16,100000.0,15.3031,15.3126,15.2936,15.3126,100000.0
2015-02-10 15:10:00,16.17,16.17,16.15,16.16,227200.0,15.3221,15.3221,15.3031,15.3126,227200.0
2015-02-10 15:15:00,16.16,16.16,16.14,16.15,152000.0,15.3126,15.3126,15.2936,15.3031,152000.0
2015-02-10 15:20:00,16.16,16.16,16.15,16.16,75200.0,15.3126,15.3126,15.3031,15.3126,75200.0
2015-02-10 15:25:00,16.16,16.19,16.15,16.18,292800.0,15.3126,15.341,15.3031,15.3315,292800.0
2015-02-10 15:30:00,16.19,16.19,16.17,16.18,217600.0,15.341,15.341,15.3221,15.3315,217600.0
2015-02-10 15:35:00,16.18,16.2,16.18,16.19,189600.0,15.3315,15.3505,15.3315,15.341,189600.0
2015-02-10 15:40:00,16.18,16.21,16.18,16.2,203200.0,15.3315,15.36,15.3315,15.3505,203200.0
2015-02-10 15:45:00,16.2,16.2,16.17,16.18,190400.0,15.3505,15.3505,15.3221,15.3315,190400.0
2015-02-10 15:50:00,16.18,16.18,16.17,16.18,372800.0,15.3315,15.3315,15.3221,15.3315,372800.0
2015-02-10 15:55:00,16.18,16.19,16.15,16.16,981600.0,15.3315,15.341,15.3031,15.3126,981600.0
2015-02-11 09:30:00,16.13,16.16,16.11,16.14,548000.0,15.2841,15.3126,15.2652,15.2936,548000.0
2015-02-11 09:35:00,16.14,16.16,16.13,16.14,326400.0,15.2936,15.3126,15.2841,15.2936,326400.0
2015-02-11 09:40:00,16.15,16.17,16.14,16.15,202400.0,15.3031,15.3221,15.2936,15.3031,202400.0
2015-02-11 09:45:00,16.15,16.15,16.13,16.14,252000.0,15.3031,15.3031,15.2841,15.2936,252000.0
2015-02-11 09:50:00,16.14,16.15,16.13,16.13,143200.0,15.2936,15.3031,15.2841,15.2841,143200.0
2015-02-11 09:55:00,16.14,16.17,16.14,16.17,268000.0,15.2936,15.3221,15.2936,15.3221,268000.0
2015-02-11 10:00:00,16.17,16.18,16.14,16.15,175200.0,15.3221,15.3315,15.2936,15.3031,175200.0
2015-02-11 10:05:00,16.14,16.15,16.14,16.15,108800.0,15.2936,15.3031,15.2936,15.3031,108800.0
2015-02-11 10:10:00,16.15,16.16,16.15,16.15,164800.0,15.3031,15.3126,15.3031,15.3031,164800.0
2015-02-11 10:15:00,16.15,16.16,16.12,16.13,464800.0,15.3031,15.3126,15.2747,15.2841,464800.0
2015-02-11 10:20:00,16.13,16.14,16.12,16.13,176000.0,15.2841,15.2936,15.2747,15.2841,176000.0
2015-02-11 10:25:00,16.12,16.12,16.11,16.12,116800.0,15.2747,15.2747,15.2652,15.2747,116800.0
2015-02-11 10:30:00,16.12,16.12,16.1,16.11,387200.0,15.2747,15.2747,15.2557,15.2652,387200.0
2015-02-11 10:35:00,16.12,16.14,16.11,16.13,337600.0,15.2747,15.2936,15.2652,15.2841,337600.0
2015-02-11 10:40:00,16.14,16.16,16.13,16.14,217600.0,15.2936,15.3126,15.2841,15.2936,217600.0
2015-02-11 10:45:00,16.14,16.14,16.12,16.12,156800.0,15.2936,15.2936,15.2747,15.2747,156800.0
2015-02-11 10:50:00,16.13,16.15,16.13,16.14,208800.0,15.2841,15.3031,15.2841,15.2936,208800.0
2015-02-11 10:55:00,16.14,16.15,16.13,16.14,26400.0,15.2936,15.3031,15.2841,15.2936,26400.0
2015-02-11 11:00:00,16.14,16.18,16.14,16.18,438400.0,15.2936,15.3315,15.2936,15.3315,438400.0
2015-02-11 11:05:00,16.18,16.18,16.17,16.17,116800.0,15.3315,15.3315,15.3221,15.3221,116800.0
2015-02-11 11:10:00,16.18,16.2,16.17,16.18,158400.0,15.3315,15.3505,15.3221,15.3315,158400.0
2015-02-11 11:15:00,16.18,16.18,16.16,16.17,143200.0,15.3315,15.3315,15.3126,15.3221,143200.0
2015-02-11 11:20:00,16.17,16.18,16.15,16.18,305600.0,15.3221,15.3315,15.3031,15.3315,305600.0
2015-02-11 11:25:00,16.18,16.18,16.17,16.17,198400.0,15.3315,15.3315,15.3221,15.3221,198400.0
2015-02-11 11:30:00,16.16,16.16,16.13,16.16,186400.0,15.3126,15.3126,15.2841,15.3126,186400.0
2015-02-11 11:35:00,16.16,16.17,16.16,16.17,108000.0,15.3126,15.3221,15.3126,15.3221,108000.0
2015-02-11 11:40:00,16.17,16.18,16.15,16.16,143200.0,15.3221,15.3315,15.3031,15.3126,143200.0
2015-02-11 11:45:00,16.16,16.17,16.15,16.17,56000.0,15.3126,15.3221,15.3031,15.3221,56000.0
2015-02-11 11:50:00,16.17,16.18,16.16,16.17,69600.0,15.3221,15.3315,15.3126,15.3221,69600.0
2015-02-11 11:55:00,16.17,16.17,16.16,16.17,73600.0,15.3221,15.3221,15.3126,15.3221,73600.0
2015-02-11 12:00:00,16.16,16.16,16.14,16.15,174400.0,15.3126,15.3126,15.2936,15.3031,174400.0
2015-02-11 12:05:00,16.15,16.17,16.15,16.16,89600.0,15.3031,15.3221,15.3031,15.3126,89600.0
2015-02-11 12:10:00,16.15,16.16,16.15,16.16,20800.0,15.3031,15.3126,15.3031,15.3126,20800.0
2015-02-11 12:15:00,16.15,16.16,16.14,16.16,32800.0,15.3031,15.3126,15.2936,15.3126,32800.0
2015-02-11 12:20:00,16.16,16.18,16.16,16.16,81600.0,15.3126,15.3315,15.3126,15.3126,81600.0
2015-02-11 12:25:00,16.16,16.17,16.16,16.16,26400.0,15.3126,15.3221,15.3126,15.3126,26400.0
2015-02-11 12:30:00,16.17,16.18,16.16,16.18,28000.0,15.3221,15.3315,15.3126,15.3315,28000.0
2015-02-11 12:35:00,16.17,16.18,16.17,16.17,69600.0,15.3221,15.3315,15.3221,15.3221,69600.0
2015-02-11 12:40:00,16.16,16.16,16.1,16.11,363200.0,15.3126,15.3126,15.2557,15.2652,363200.0
2015-02-11 12:45:00,16.11,16.13,16.11,16.12,392800.0,15.2652,15.2841,15.2652,15.2747,392800.0
2015-02-11 12:50:00,16.12,16.12,16.11,16.12,94400.0,15.2747,15.2747,15.2652,15.2747,94400.0
2015-02-11 12:55:00,16.12,16.12,16.08,16.1,259200.0,15.2747,15.2747,15.2368,15.2557,259200.0
2015-02-11 13:00:00,16.09,16.11,16.08,16.08,222400.0,15.2462,15.2652,15.2368,15.2368,222400.0
2015-02-11 13:05:00,16.08,16.08,16.05,16.06,245600.0,15.2368,15.2368,15.2083,15.2178,245600.0
2015-02-11 13:10:00,16.06,16.07,16.01,16.02,357600.0,15.2178,15.2273,15.1704,15.1799,357600.0
2015-02-11 13:15:00,16.03,16.04,16.01,16.03,167200.0,15.1894,15.1989,15.1704,15.1894,167200.0
2015-02-11 13:20:00,16.02,16.06,16.01,16.05,232800.0,15.1799,15.2178,15.1704,15.2083,232800.0
2015-02-11 13:25:00,16.05,16.07,16.04,16.05,107200.0,15.2083,15.2273,15.1989,15.2083,107200.0
2015-02-11 13:30:00,16.06,16.06,16.04,16.05,76000.0,15.2178,15.2178,15.1989,15.2083,76000.0
2015-02-11 13:35:00,16.05,16.07,16.05,16.06,78400.0,15.2083,15.2273,15.2083,15.2178,78400.0
2015-02-11 13:40:00,16.06,16.08,16.05,16.06,156000.0,15.2178,15.2368,15.2083,15.2178,156000.0
2015-02-11 13:45:00,16.05,16.06,16.04,16.05,248800.0,15.2083,15.2178,15.1989,15.2083,248800.0
2015-02-11 13:50:00,16.05,16.07,16.05,16.05,42400.0,15.2083,15.2273,15.2083,15.2083,42400.0
2015-02-11 13:55:00,16.04,16.14,16.03,16.11,635200.0,15.1989,15.2936,15.1894,15.2652,635200.0
2015-02-11 14:00:00,16.11,16.13,16.09,16.11,192000.0,15.2652,15.2841,15.2462,15.2652,192000.0
2015-02-11 14:05:00,16.12,16.14,16.11,16.13,287200.0,15.2747,15.2936,15.2652,15.2841,287200.0
2015-02-11 14:10:00,16.13,16.14,16.12,16.12,369600.0,15.2841,15.2936,15.2747,15.2747,369600.0
2015-02-11 14:15:00,16.12,16.13,16.09,16.11,236000.0,15.2747,15.2841,15.2462,15.2652,236000.0
2015-02-11 14:20:00,16.11,16.12,16.09,16.1,204000.0,15.2652,15.2747,15.2462,15.2557,204000.0
2015-02-11 14:25:00,16.1,16.1,16.07,16.08,213600.0,15.2557,15.2557,15.2273,15.2368,213600.0
2015-02-11 14:30:00,16.09,16.13,16.09,16.13,143200.0,15.2462,15.2841,15.2462,15.2841,143200.0
2015-02-11 14:35:00,16.13,16.14,16.12,16.14,92800.0,15.2841,15.2936,15.2747,15.2936,92800.0
2015-02-11 14:40:00,16.14,16.15,16.14,16.14,78400.0,15.2936,15.3031,15.2936,15.2936,78400.0
2015-02-11 14:45:00,16.15,16.17,16.15,16.15,166400.0,15.3031,15.3221,15.3031,15.3031,166400.0
2015-02-11 14:50:00,16.16,16.17,16.15,16.16,75200.0,15.3126,15.3221,15.3031,15.3126,75200.0
2015-02-11 14:55:00,16.15,16.16,16.13,16.14,75200.0,15.3031,15.3126,15.2841,15.2936,75200.0
2015-02-11 15:00:00,16.14,16.16,16.14,16.15,73600.0,15.2936,15.3126,15.2936,15.3031,73600.0
2015-02-11 15:05:00,16.15,16.16,16.14,16.15,57600.0,15.3031,15.3126,15.2936,15.3031,57600.0
2015-02-11 15:10:00,16.15,16.16,16.14,16.15,48000.0,15.3031,15.3126,15.2936,15.3031,48000.0
2015-02-11 15:15:00,16.15,16.16,16.13,16.15,138400.0,15.3031,15.3126,15.2841,15.3031,138400.0
2015-02-11 15:20:00,16.15,16.19,16.15,16.19,254400.0,15.3031,15.341,15.3031,15.341,254400.0
2015-02-11 15:25:00,16.2,16.26,16.19,16.23,1912800.0,15.3505,15.4073,15.341,15.3789,1912800.0
2015-02-11 15:30:00,16.23,16.24,16.17,16.18,1045600.0,15.3789,15.3884,15.3221,15.3315,1045600.0
2015-02-11 15:35:00,16.18,16.21,16.18,16.21,106400.0,15.3315,15.36,15.3315,15.36,106400.0
2015-02-11 15:40:00,16.21,16.22,16.18,16.19,372000.0,15.36,15.3694,15.3315,15.341,372000.0
2015-02-11 15:45:00,16.19,16.19,16.14,16.15,583200.0,15.341,15.341,15.2936,15.3031,583200.0
2015-02-11 15:50:00,16.15,16.16,16.13,16.15,531200.0,15.3031,15.3126,15.2841,15.3031,531200.0
2015-02-11 15:55:00,16.15,16.18,16.15,16.18,541600.0,15.3031,15.3315,15.3031,15.3315,541600.0
2015-02-12 09:30:00,16.33,16.36,16.31,16.33,1028000.0,15.4737,15.5021,15.4547,15.4737,1028000.0
2015-02-12 09:35:00,16.32,16.35,16.32,16.33,310400.0,15.4642,15.4926,15.4642,15.4737,310400.0
2015-02-12 09:40:00,16.33,16.34,16.3,16.31,803200.0,15.4737,15.4831,15.4452,15.4547,803200.0
2015-02-12 09:45:00,16.31,16.37,16.31,16.37,558400.0,15.4547,15.5116,15.4547,15.5116,558400.0
2015-02-12 09:50:00,16.38,16.4,16.37,16.38,788000.0,15.521,15.54,15.5116,15.521,788000.0
2015-02-12 09:55:00,16.38,16.4,16.38,16.38,313600.0,15.521,15.54,15.521,15.521,313600.0
2015-02-12 10:00:00,16.39,16.39,16.37,16.38,92000.0,15.5305,15.5305,15.5116,15.521,92000.0
2015-02-12 10:05:00,16.39,16.42,16.38,16.4,232000.0,15.5305,15.5589,15.521,15.54,232000.0
2015-02-12 10:10:00,16.4,16.42,16.4,16.41,169600.0,15.54,15.5589,15.54,15.5495,169600.0
2015-02-12 10:15:00,16.41,16.41,16.39,16.39,234400.0,15.5495,15.5495,15.5305,15.5305,234400.0
2015-02-12 10:20:00,16.39,16.41,16.37,16.38,254400.0,15.5305,15.5495,15.5116,15.521,254400.0
2015-02-12 10:25:00,16.38,16.38,16.36,16.36,163200.0,15.521,15.521,15.5021,15.5021,163200.0
2015-02-12 10:30:00,16.35,16.37,16.34,16.37,241600.0,15.4926,15.5116,15.4831,15.5116,241600.0
2015-02-12 10:35:00,16.37,16.39,16.36,16.38,100000.0,15.5116,15.5305,15.5021,15.521,100000.0
2015-02-12 10:40:00,16.38,16.39,16.38,16.38,84800.0,15.521,15.5305,15.521,15.521,84800.0
2015-02-12 10:45:00,16.39,16.4,16.38,16.38,104000.0,15.5305,15.54,15.521,15.521,104000.0
2015-02-12 10:50:00,16.38,16.39,16.37,16.37,40800.0,15.521,15.5305,15.5116,15.5116,40800.0
2015-02-12 10:55:00,16.37,16.39,16.36,16.37,127200.0,15.5116,15.5305,15.5021,15.5116,127200.0
2015-02-12 11:00:00,16.37,16.37,16.34,16.36,91200.0,15.5116,15.5116,15.4831,15.5021,91200.0
2015-02-12 11:05:00,16.36,16.38,16.36,16.36,44800.0,15.5021,15.521,15.5021,15.5021,44800.0
2015-02-12 11:10:00,16.36,16.39,16.36,16.39,164000.0,15.5021,15.5305,15.5021,15.5305,164000.0
2015-02-12 11:15:00,16.39,16.39,16.36,16.37,94400.0,15.5305,15.5305,15.5021,15.5116,94400.0
2015-02-12 11:20:00,16.37,16.37,16.33,16.34,185600.0,15.5116,15.5116,15.4737,15.4831,185600.0
2015-02-12 11:25:00,16.34,16.35,16.34,16.34,140000.0,15.4831,15.4926,15.4831,15.4831,140000.0
2015-02-12 11:30:00,16.35,16.38,16.34,16.37,259200.0,15.4926,15.521,15.4831,15.5116,259200.0
2015-02-12 11:35:00,16.36,16.38,16.36,16.37,144000.0,15.5021,15.521,15.5021,15.5116,144000.0
2015-02-12 11:40:00,16.37,16.38,16.36,16.37,100000.0,15.5116,15.521,15.5021,15.5116,100000.0
2015-02-12 11:45:00,16.37,16.39,16.36,16.38,84800.0,15.5116,15.5305,15.5021,15.521,84800.0
2015-02-12 11:50:00,16.39,16.41,16.39,16.4,87200.0,15.5305,15.5495,15.5305,15.54,87200.0
2015-02-12 11:55:00,16.4,16.4,16.39,16.39,37600.0,15.54,15.54,15.5305,15.5305,37600.0
2015-02-12 12:00:00,16.4,16.4,16.39,16.4,114400.0,15.54,15.54,15.5305,15.54,114400.0
2015-02-12 12:05:00,16.39,16.4,16.38,16.39,96000.0,15.5305,15.54,15.521,15.5305,96000.0
2015-02-12 12:10:00,16.39,16.41,16.39,16.4,120000.0,15.5305,15.5495,15.5305,15.54,120000.0
2015-02-12 12:15:00,16.4,16.42,16.4,16.41,230400.0,15.54,15.5589,15.54,15.5495,230400.0
2015-02-12 12:20:00,16.41,16.41,16.4,16.41,73600.0,15.5495,15.5495,15.54,15.5495,73600.0
2015-02-12 12:25:00,16.42,16.42,16.41,16.42,449600.0,15.5589,15.5589,15.5495,15.5589,449600.0
2015-02-12 12:30:00,16.42,16.44,16.42,16.42,278400.0,15.5589,15.5779,15.5589,15.5589,278400.0
2015-02-12 12:35:00,16.42,16.43,16.42,16.42,54400.0,15.5589,15.5684,15.5589,15.5589,54400.0
2015-02-12 12:40:00,16.42,16.42,16.41,16.42,20000.0,15.5589,15.5589,15.5495,15.5589,20000.0
2015-02-12 12:45:00,16.42,16.42,16.39,16.39,140000.0,15.5589,15.5589,15.5305,15.5305,140000.0
2015-02-12 12:50:00,16.4,16.41,16.4,16.4,30400.0,15.54,15.5495,15.54,15.54,30400.0
2015-02-12 12:55:00,16.41,16.41,16.41,16.41,29600.0,15.5495,15.5495,15.5495,15.5495,29600.0
2015-02-12 13:00:00,16.41,16.43,16.41,16.43,206400.0,15.5495,15.5684,15.5495,15.5684,206400.0
2015-02-12 13:05:00,16.42,16.44,16.42,16.43,276000.0,15.5589,15.5779,15.5589,15.5684,276000.0
2015-02-12 13:10:00,16.43,16.45,16.42,16.43,49600.0,15.5684,15.5874,15.5589,15.5684,49600.0
2015-02-12 13:15:00,16.43,16.44,16.43,16.43,24800.0,15.5684,15.5779,15.5684,15.5684,24800.0
2015-02-12 13:20:00,16.43,16.45,16.41,16.43,120800.0,15.5684,15.5874,15.5495,15.5684,120800.0
2015-02-12 13:25:00,16.43,16.43,16.43,16.43,148800.0,15.5684,15.5684,15.5684,15.5684,148800.0
2015-02-12 13:30:00,16.43,16.46,16.43,16.45,104800.0,15.5684,15.5968,15.5684,15.5874,104800.0
2015-02-12 13:35:00,16.45,16.45,16.44,16.45,121600.0,15.5874,15.5874,15.5779,15.5874,121600.0
2015-02-12 13:40:00,16.45,16.46,16.45,16.46,83200.0,15.5874,15.5968,15.5874,15.5968,83200.0
2015-02-12 13:45:00,16.46,16.46,16.44,16.44,378400.0,15.5968,15.5968,15.5779,15.5779,378400.0
2015-02-12 13:50:00,16.44,16.45,16.43,16.45,166400.0,15.5779,15.5874,15.5684,15.5874,166400.0
2015-02-12 13:55:00,16.45,16.46,16.45,16.46,218400.0,15.5874,15.5968,15.5874,15.5968,218400.0
2015-02-12 14:00:00,16.45,16.46,16.44,16.44,68800.0,15.5874,15.5968,15.5779,15.5779,68800.0
2015-02-12 14:05:00,16.44,16.46,16.44,16.46,245600.0,15.5779,15.5968,15.5779,15.5968,245600.0
2015-02-12 14:10:00,16.45,16.46,16.44,16.45,116000.0,15.5874,15.5968,15.5779,15.5874,116000.0
2015-02-12 14:15:00,16.45,16.45,16.43,16.43,259200.0,15.5874,15.5874,15.5684,15.5684,259200.0
2015-02-12 14:20:00,16.43,16.44,16.42,16.44,128800.0,15.5684,15.5779,15.5589,15.5779,128800.0
2015-02-12 14:25:00,16.44,16.45,16.44,16.44,309600.0,15.5779,15.5874,15.5779,15.5779,309600.0
2015-02-12 14:30:00,16.44,16.45,16.43,16.44,284800.0,15.5779,15.5874,15.5684,15.5779,284800.0
2015-02-12 14:35:00,16.43,16.44,16.43,16.44,36800.0,15.5684,15.5779,15.5684,15.5779,36800.0
2015-02-12 14:40:00,16.44,16.47,16.44,16.47,275200.0,15.5779,15.6063,15.5779,15.6063,275200.0
2015-02-12 14:45:00,16.47,16.48,16.46,16.47,140800.0,15.6063,15.6158,15.5968,15.6063,140800.0
2015-02-12 14:50:00,16.47,16.48,16.47,16.48,135200.0,15.6063,15.6158,15.6063,15.6158,135200.0
2015-02-12 14:55:00,16.48,16.48,16.47,16.48,117600.0,15.6158,15.6158,15.6063,15.6158,117600.0
2015-02-12 15:00:00,16.48,16.49,16.47,16.48,193600.0,15.6158,15.6253,15.6063,15.6158,193600.0
2015-02-12 15:05:00,16.47,16.48,16.47,16.48,147200.0,15.6063,15.6158,15.6063,15.6158,147200.0
2015-02-12 15:10:00,16.48,16.48,16.47,16.48,214400.0,15.6158,15.6158,15.6063,15.6158,214400.0
2015-02-12 15:15:00,16.48,16.49,16.48,16.49,284000.0,15.6158,15.6253,15.6158,15.6253,284000.0
2015-02-12 15:20:00,16.49,16.5,16.49,16.5,180000.0,15.6253,15.6347,15.6253,15.6347,180000.0
2015-02-12 15:25:00,16.49,16.5,16.47,16.48,544800.0,15.6253,15.6347,15.6063,15.6158,544800.0
2015-02-12 15:30:00,16.48,16.48,16.45,16.46,330400.0,15.6158,15.6158,15.5874,15.5968,330400.0
2015-02-12 15:35:00,16.46,16.47,16.46,16.47,261600.0,15.5968,15.6063,15.5968,15.6063,261600.0
2015-02-12 15:40:00,16.47,16.5,16.47,16.48,1064000.0,15.6063,15.6347,15.6063,15.6158,1064000.0
2015-02-12 15:45:00,16.48,16.49,16.48,16.49,163200.0,15.6158,15.6253,15.6158,15.6253,163200.0
2015-02-12 15:50:00,16.49,16.49,16.47,16.47,383200.0,15.6253,15.6253,15.6063,15.6063,383200.0
2015-02-12 15:55:00,16.47,16.49,16.46,16.48,716000.0,15.6063,15.6253,15.5968,15.6158,716000.0
2015-02-13 09:30:00,16.51,16.53,16.5,16.52,1297600.0,15.6442,15.6632,15.6347,15.6537,1297600.0
2015-02-13 09:35:00,16.52,16.55,16.52,16.55,412800.0,15.6537,15.6821,15.6537,15.6821,412800.0
2015-02-13 09:40:00,16.55,16.57,16.54,16.55,614400.0,15.6821,15.7011,15.6726,15.6821,614400.0
2015-02-13 09:45:00,16.56,16.57,16.55,16.57,96800.0,15.6916,15.7011,15.6821,15.7011,96800.0
2015-02-13 09:50:00,16.58,16.58,16.56,16.57,352000.0,15.7106,15.7106,15.6916,15.7011,352000.0
2015-02-13 09:55:00,16.57,16.58,16.57,16.58,129600.0,15.7011,15.7106,15.7011,15.7106,129600.0
2015-02-13 10:00:00,16.57,16.59,16.54,16.55,312000.0,15.7011,15.72,15.6726,15.6821,312000.0
2015-02-13 10:05:00,16.55,16.56,16.52,16.52,321600.0,15.6821,15.6916,15.6537,15.6537,321600.0
2015-02-13 10:10:00,16.52,16.55,16.52,16.54,240800.0,15.6537,15.6821,15.6537,15.6726,240800.0
2015-02-13 10:15:00,16.54,16.55,16.54,16.54,208800.0,15.6726,15.6821,15.6726,15.6726,208800.0
2015-02-13 10:20:00,16.54,16.54,16.53,16.54,121600.0,15.6726,15.6726,15.6632,15.6726,121600.0
2015-02-13 10:25:00,16.55,16.59,16.55,16.57,325600.0,15.6821,15.72,15.6821,15.7011,325600.0
2015-02-13 10:30:00,16.58,16.58,16.56,16.56,207200.0,15.7106,15.7106,15.6916,15.6916,207200.0
2015-02-13 10:35:00,16.55,16.56,16.54,16.56,90400.0,15.6821,15.6916,15.6726,15.6916,90400.0
2015-02-13 10:40:00,16.56,16.56,16.54,16.55,787200.0,15.6916,15.6916,15.6726,15.6821,787200.0
2015-02-13 10:45:00,16.55,16.56,16.54,16.55,105600.0,15.6821,15.6916,15.6726,15.6821,105600.0
2015-02-13 10:50:00,16.55,16.57,16.55,16.57,158400.0,15.6821,15.7011,15.6821,15.7011,158400.0
2015-02-13 10:55:00,16.57,16.57,16.56,16.57,93600.0,15.7011,15.7011,15.6916,15.7011,93600.0
2015-02-13 11:00:00,16.57,16.61,16.57,16.59,360000.0,15.7011,15.739,15.7011,15.72,360000.0
2015-02-13 11:05:00,16.59,16.6,16.59,16.59,178400.0,15.72,15.7295,15.72,15.72,178400.0
2015-02-13 11:10:00,16.59,16.6,16.59,16.59,319200.0,15.72,15.7295,15.72,15.72,319200.0
2015-02-13 11:15:00,16.6,16.6,16.59,16.6,59200.0,15.7295,15.7295,15.72,15.7295,59200.0
2015-02-13 11:20:00,16.59,16.59,16.58,16.58,124800.0,15.72,15.72,15.7106,15.7106,124800.0
2015-02-13 11:25:00,16.58,16.59,16.58,16.59,56800.0,15.7106,15.72,15.7106,15.72,56800.0
2015-02-13 11:30:00,16.59,16.59,16.58,16.58,172800.0,15.72,15.72,15.7106,15.7106,172800.0
2015-02-13 11:35:00,16.58,16.58,16.56,16.57,339200.0,15.7106,15.7106,15.6916,15.7011,339200.0
2015-02-13 11:40:00,16.58,16.59,16.57,16.59,66400.0,15.7106,15.72,15.7011,15.72,66400.0
2015-02-13 11:45:00,16.59,16.6,16.58,16.59,80000.0,15.72,15.7295,15.7106,15.72,80000.0
2015-02-13 11:50:00,16.59,16.59,16.58,16.58,230400.0,15.72,15.72,15.7106,15.7106,230400.0
2015-02-13 11:55:00,16.58,16.6,16.58,16.59,180800.0,15.7106,15.7295,15.7106,15.72,180800.0
2015-02-13 12:00:00,16.59,16.6,16.58,16.59,92800.0,15.72,15.7295,15.7106,15.72,92800.0
2015-02-13 12:05:00,16.59,16.59,16.58,16.58,50400.0,15.72,15.72,15.7106,15.7106,50400.0
2015-02-13 12:10:00,16.58,16.58,16.57,16.58,121600.0,15.7106,15.7106,15.7011,15.7106,121600.0
2015-02-13 12:15:00,16.58,16.58,16.56,16.57,111200.0,15.7106,15.7106,15.6916,15.7011,111200.0
2015-02-13 12:20:00,16.56,16.57,16.56,16.57,144800.0,15.6916,15.7011,15.6916,15.7011,144800.0
2015-02-13 12:25:00,16.57,16.57,16.55,16.56,106400.0,15.7011,15.7011,15.6821,15.6916,106400.0
2015-02-13 12:30:00,16.55,16.56,16.54,16.56,206400.0,15.6821,15.6916,15.6726,15.6916,206400.0
2015-02-13 12:35:00,16.56,16.56,16.55,16.55,104000.0,15.6916,15.6916,15.6821,15.6821,104000.0
2015-02-13 12:40:00,16.55,16.56,16.55,16.56,68800.0,15.6821,15.6916,15.6821,15.6916,68800.0
2015-02-13 12:45:00,16.55,16.56,16.54,16.55,52800.0,15.6821,15.6916,15.6726,15.6821,52800.0
2015-02-13 12:50:00,16.55,16.56,16.55,16.55,96800.0,15.6821,15.6916,15.6821,15.6821,96800.0
2015-02-13 12:55:00,16.55,16.55,16.54,16.54,76800.0,15.6821,15.6821,15.6726,15.6726,76800.0
2015-02-13 13:00:00,16.54,16.56,16.54,16.55,82400.0,15.6726,15.6916,15.6726,15.6821,82400.0
2015-02-13 13:05:00,16.56,16.56,16.55,16.56,42400.0,15.6916,15.6916,15.6821,15.6916,42400.0
2015-02-13 13:10:00,16.56,16.57,16.56,16.56,108800.0,15.6916,15.7011,15.6916,15.6916,108800.0
2015-02-13 13:15:00,16.56,16.56,16.55,16.56,56800.0,15.6916,15.6916,15.6821,15.6916,56800.0
2015-02-13 13:20:00,16.56,16.56,16.54,16.54,362400.0,15.6916,15.6916,15.6726,15.6726,362400.0
2015-02-13 13:25:00,16.54,16.54,16.52,16.52,357600.0,15.6726,15.6726,15.6537,15.6537,357600.0
2015-02-13 13:30:00,16.52,16.52,16.49,16.5,239200.0,15.6537,15.6537,15.6253,15.6347,239200.0
2015-02-13 13:35:00,16.5,16.5,16.47,16.5,328000.0,15.6347,15.6347,15.6063,15.6347,328000.0
2015-02-13 13:40:00,16.5,16.51,16.47,16.49,194400.0,15.6347,15.6442,15.6063,15.6253,194400.0
2015-02-13 13:45:00,16.5,16.51,16.49,16.5,250400.0,15.6347,15.6442,15.6253,15.6347,250400.0
2015-02-13 13:50:00,16.5,16.52,16.5,16.51,172800.0,15.6347,15.6537,15.6347,15.6442,172800.0
2015-02-13 13:55:00,16.51,16.52,16.5,16.51,47200.0,15.6442,15.6537,15.6347,15.6442,47200.0
2015-02-13 14:00:00,16.5,16.52,16.5,16.51,399200.0,15.6347,15.6537,15.6347,15.6442,399200.0
2015-02-13 14:05:00,16.51,16.52,16.5,16.52,89600.0,15.6442,15.6537,15.6347,15.6537,89600.0
2015-02-13 14:10:00,16.52,16.53,16.5,16.52,168000.0,15.6537,15.6632,15.6347,15.6537,168000.0
2015-02-13 14:15:00,16.52,16.53,16.51,16.53,75200.0,15.6537,15.6632,15.6442,15.6632,75200.0
2015-02-13 14:20:00,16.53,16.54,16.52,16.54,149600.0,15.6632,15.6726,15.6537,15.6726,149600.0
2015-02-13 14:25:00,16.54,16.56,16.54,16.55,255200.0,15.6726,15.6916,15.6726,15.6821,255200.0
2015-02-13 14:30:00,16.55,16.55,16.54,16.54,57600.0,15.6821,15.6821,15.6726,15.6726,57600.0
2015-02-13 14:35:00,16.54,16.54,16.53,16.53,98400.0,15.6726,15.6726,15.6632,15.6632,98400.0
2015-02-13 14:40:00,16.53,16.54,16.53,16.53,101600.0,15.6632,15.6726,15.6632,15.6632,101600.0
2015-02-13 14:45:00,16.53,16.55,16.53,16.54,473600.0,15.6632,15.6821,15.6632,15.6726,473600.0
2015-02-13 14:50:00,16.54,16.55,16.53,16.55,40800.0,15.6726,15.6821,15.6632,15.6821,40800.0
2015-02-13 14:55:00,16.55,16.56,16.55,16.56,83200.0,15.6821,15.6916,15.6821,15.6916,83200.0
2015-02-13 15:00:00,16.56,16.56,16.54,16.55,57600.0,15.6916,15.6916,15.6726,15.6821,57600.0
2015-02-13 15:05:00,16.56,16.59,16.56,16.57,148800.0,15.6916,15.72,15.6916,15.7011,148800.0
2015-02-13 15:10:00,16.57,16.6,16.57,16.6,237600.0,15.7011,15.7295,15.7011,15.7295,237600.0
2015-02-13 15:15:00,16.6,16.6,16.58,16.6,125600.0,15.7295,15.7295,15.7106,15.7295,125600.0
2015-02-13 15:20:00,16.59,16.59,16.58,16.59,673600.0,15.72,15.72,15.7106,15.72,673600.0
2015-02-13 15:25:00,16.59,16.61,16.59,16.6,154400.0,15.72,15.739,15.72,15.7295,154400.0
2015-02-13 15:30:00,16.6,16.6,16.58,16.58,206400.0,15.7295,15.7295,15.7106,15.7106,206400.0
2015-02-13 15:35:00,16.58,16.61,16.58,16.6,173600.0,15.7106,15.739,15.7106,15.7295,173600.0
2015-02-13 15:40:00,16.6,16.61,16.59,16.61,188000.0,15.7295,15.739,15.72,15.739,188000.0
2015-02-13 15:45:00,16.61,16.61,16.6,16.61,285600.0,15.739,15.739,15.7295,15.739,285600.0
2015-02-13 15:50:00,16.61,16.63,16.61,16.62,420000.0,15.739,15.7579,15.739,15.7485,420000.0
2015-02-13 15:55:00,16.62,16.63,16.62,16.63,820000.0,15.7485,15.7579,15.7485,15.7579,820000.0
2015-02-17 09:30:00,16.57,16.6,16.56,16.56,497600.0,15.7011,15.7295,15.6916,15.6916,497600.0
2015-02-17 09:35:00,16.55,16.57,16.52,16.53,305600.0,15.6821,15.7011,15.6537,15.6632,305600.0
2015-02-17 09:40:00,16.52,16.54,16.52,16.53,320000.0,15.6537,15.6726,15.6537,15.6632,320000.0
2015-02-17 09:45:00,16.53,16.55,16.52,16.53,430400.0,15.6632,15.6821,15.6537,15.6632,430400.0
2015-02-17 09:50:00,16.54,16.55,16.53,16.55,352800.0,15.6726,15.6821,15.6632,15.6821,352800.0
2015-02-17 09:55:00,16.55,16.58,16.54,16.58,273600.0,15.6821,15.7106,15.6726,15.7106,273600.0
2015-02-17 10:00:00,16.58,16.59,16.56,16.56,151200.0,15.7106,15.72,15.6916,15.6916,151200.0
2015-02-17 10:05:00,16.58,16.61,16.57,16.6,468000.0,15.7106,15.739,15.7011,15.7295,468000.0
2015-02-17 10:10:00,16.6,16.61,16.59,16.61,156800.0,15.7295,15.739,15.72,15.739,156800.0
2015-02-17 10:15:00,16.61,16.61,16.58,16.58,139200.0,15.739,15.739,15.7106,15.7106,139200.0
2015-02-17 10:20:00,16.58,16.59,16.56,16.58,87200.0,15.7106,15.72,15.6916,15.7106,87200.0
2015-02-17 10:25:00,16.57,16.59,16.57,16.59,148800.0,15.7011,15.72,15.7011,15.72,148800.0
2015-02-17 10:30:00,16.59,16.6,16.59,16.59,170400.0,15.72,15.7295,15.72,15.72,170400.0
2015-02-17 10:35:00,16.59,16.61,16.59,16.59,124000.0,15.72,15.739,15.72,15.72,124000.0
2015-02-17 10:40:00,16.59,16.6,16.59,16.6,192000.0,15.72,15.7295,15.72,15.7295,192000.0
2015-02-17 10:45:00,16.6,16.61,16.58,16.6,90400.0,15.7295,15.739,15.7106,15.7295,90400.0
2015-02-17 10:50:00,16.6,16.6,16.56,16.57,186400.0,15.7295,15.7295,15.6916,15.7011,186400.0
2015-02-17 10:55:00,16.57,16.57,16.55,16.56,160000.0,15.7011,15.7011,15.6821,15.6916,160000.0
2015-02-17 11:00:00,16.56,16.58,16.55,16.56,92000.0,15.6916,15.7106,15.6821,15.6916,92000.0
2015-02-17 11:05:00,16.56,16.57,16.55,16.57,47200.0,15.6916,15.7011,15.6821,15.7011,47200.0
2015-02-17 11:10:00,16.57,16.57,16.55,16.56,42400.0,15.7011,15.7011,15.6821,15.6916,42400.0
2015-02-17 11:15:00,16.56,16.58,16.56,16.57,99200.0,15.6916,15.7106,15.6916,15.7011,99200.0
2015-02-17 11:20:00,16.57,16.6,16.57,16.6,196000.0,15.7011,15.7295,15.7011,15.7295,196000.0
2015-02-17 11:25:00,16.6,16.6,16.59,16.6,512000.0,15.7295,15.7295,15.72,15.7295,512000.0
2015-02-17 11:30:00,16.6,16.61,16.59,16.61,192000.0,15.7295,15.739,15.72,15.739,192000.0
2015-02-17 11:35:00,16.6,16.62,16.6,16.61,141600.0,15.7295,15.7485,15.7295,15.739,141600.0
2015-02-17 11:40:00,16.61,16.61,16.59,16.6,157600.0,15.739,15.739,15.72,15.7295,157600.0
2015-02-17 11:45:00,16.61,16.61,16.6,16.61,80800.0,15.739,15.739,15.7295,15.739,80800.0
2015-02-17 11:50:00,16.61,16.61,16.6,16.61,28800.0,15.739,15.739,15.7295,15.739,28800.0
2015-02-17 11:55:00,16.61,16.61,16.61,16.61,68000.0,15.739,15.739,15.739,15.739,68000.0
2015-02-17 12:00:00,16.61,16.63,16.61,16.61,211200.0,15.739,15.7579,15.739,15.739,211200.0
2015-02-17 12:05:00,16.61,16.62,16.61,16.61,84800.0,15.739,15.7485,15.739,15.739,84800.0
2015-02-17 12:10:00,16.62,16.62,16.6,16.61,90400.0,15.7485,15.7485,15.7295,15.739,90400.0
2015-02-17 12:15:00,16.61,16.61,16.6,16.61,65600.0,15.739,15.739,15.7295,15.739,65600.0
2015-02-17 12:20:00,16.61,16.61,16.61,16.61,37600.0,15.739,15.739,15.739,15.739,37600.0
2015-02-17 12:25:00,16.61,16.62,16.6,16.62,107200.0,15.739,15.7485,15.7295,15.7485,107200.0
2015-02-17 12:30:00,16.61,16.65,16.61,16.64,234400.0,15.739,15.7769,15.739,15.7674,234400.0
2015-02-17 12:35:00,16.64,16.65,16.64,16.64,147200.0,15.7674,15.7769,15.7674,15.7674,147200.0
2015-02-17 12:40:00,16.64,16.64,16.63,16.63,69600.0,15.7674,15.7674,15.7579,15.7579,69600.0
2015-02-17 12:45:00,16.64,16.65,16.63,16.64,106400.0,15.7674,15.7769,15.7579,15.7674,106400.0
2015-02-17 12:50:00,16.64,16.64,16.63,16.64,57600.0,15.7674,15.7674,15.7579,15.7674,57600.0
2015-02-17 12:55:00,16.64,16.65,16.63,16.65,1023200.0,15.7674,15.7769,15.7579,15.7769,1023200.0
2015-02-17 13:00:00,16.65,16.68,16.64,16.67,300800.0,15.7769,15.8053,15.7674,15.7958,300800.0
2015-02-17 13:05:00,16.67,16.68,16.66,16.67,542400.0,15.7958,15.8053,15.7864,15.7958,542400.0
2015-02-17 13:10:00,16.67,16.69,16.66,16.68,108000.0,15.7958,15.8148,15.7864,15.8053,108000.0
2015-02-17 13:15:00,16.68,16.7,16.67,16.69,142400.0,15.8053,15.8243,15.7958,15.8148,142400.0
2015-02-17 13:20:00,16.69,16.71,16.68,16.69,155200.0,15.8148,15.8337,15.8053,15.8148,155200.0
2015-02-17 13:25:00,16.69,16.71,16.69,16.71,77600.0,15.8148,15.8337,15.8148,15.8337,77600.0
2015-02-17 13:30:00,16.71,16.71,16.7,16.7,155200.0,15.8337,15.8337,15.8243,15.8243,155200.0
2015-02-17 13:35:00,16.69,16.7,16.68,16.68,128000.0,15.8148,15.8243,15.8053,15.8053,128000.0
2015-02-17 13:40:00,16.68,16.69,16.68,16.69,128800.0,15.8053,15.8148,15.8053,15.8148,128800.0
2015-02-17 13:45:00,16.69,16.7,16.68,16.69,192800.0,15.8148,15.8243,15.8053,15.8148,192800.0
2015-02-17 13:50:00,16.7,16.7,16.68,16.68,84800.0,15.8243,15.8243,15.8053,15.8053,84800.0
2015-02-17 13:55:00,16.68,16.68,16.67,16.68,332800.0,15.8053,15.8053,15.7958,15.8053,332800.0
2015-02-17 14:00:00,16.68,16.68,16.66,16.67,101600.0,15.8053,15.8053,15.7864,15.7958,101600.0
2015-02-17 14:05:00,16.67,16.68,16.67,16.67,119200.0,15.7958,15.8053,15.7958,15.7958,119200.0
2015-02-17 14:10:00,16.68,16.68,16.67,16.67,103200.0,15.8053,15.8053,15.7958,15.7958,103200.0
2015-02-17 14:15:00,16.67,16.68,16.66,16.67,62400.0,15.7958,15.8053,15.7864,15.7958,62400.0
2015-02-17 14:20:00,16.68,16.68,16.67,16.68,104000.0,15.8053,15.8053,15.7958,15.8053,104000.0
2015-02-17 14:25:00,16.68,16.68,16.66,16.67,61600.0,15.8053,15.8053,15.7864,15.7958,61600.0
2015-02-17 14:30:00,16.67,16.68,16.67,16.68,156800.0,15.7958,15.8053,15.7958,15.8053,156800.0
2015-02-17 14:35:00,16.68,16.69,16.67,16.67,114400.0,15.8053,15.8148,15.7958,15.7958,114400.0
2015-02-17 14:40:00,16.67,16.68,16.67,16.68,106400.0,15.7958,15.8053,15.7958,15.8053,106400.0
2015-02-17 14:45:00,16.67,16.69,16.67,16.68,124000.0,15.7958,15.8148,15.7958,15.8053,124000.0
2015-02-17 14:50:00,16.68,16.69,16.65,16.66,128000.0,15.8053,15.8148,15.7769,15.7864,128000.0
2015-02-17 14:55:00,16.66,16.67,16.65,16.65,84800.0,15.7864,15.7958,15.7769,15.7769,84800.0
2015-02-17 15:00:00,16.65,16.67,16.65,16.66,180800.0,15.7769,15.7958,15.7769,15.7864,180800.0
2015-02-17 15:05:00,16.66,16.68,16.66,16.68,222400.0,15.7864,15.8053,15.7864,15.8053,222400.0
2015-02-17 15:10:00,16.68,16.68,16.67,16.67,65600.0,15.8053,15.8053,15.7958,15.7958,65600.0
2015-02-17 15:15:00,16.67,16.68,16.67,16.67,102400.0,15.7958,15.8053,15.7958,15.7958,102400.0
2015-02-17 15:20:00,16.67,16.68,16.66,16.68,177600.0,15.7958,15.8053,15.7864,15.8053,177600.0
2015-02-17 15:25:00,16.68,16.68,16.67,16.67,158400.0,15.8053,15.8053,15.7958,15.7958,158400.0
2015-02-17 15:30:00,16.67,16.67,16.64,16.65,193600.0,15.7958,15.7958,15.7674,15.7769,193600.0
2015-02-17 15:35:00,16.64,16.66,16.64,16.65,160000.0,15.7674,15.7864,15.7674,15.7769,160000.0
2015-02-17 15:40:00,16.65,16.65,16.64,16.64,177600.0,15.7769,15.7769,15.7674,15.7674,177600.0
2015-02-17 15:45:00,16.64,16.64,16.63,16.64,188800.0,15.7674,15.7674,15.7579,15.7674,188800.0
2015-02-17 15:50:00,16.64,16.65,16.63,16.64,741600.0,15.7674,15.7769,15.7579,15.7674,741600.0
2015-02-17 15:55:00,16.64,16.68,16.64,16.68,776800.0,15.7674,15.8053,15.7674,15.8053,776800.0
2015-02-18 09:30:00,16.6,16.61,16.58,16.59,868000.0,15.7295,15.739,15.7106,15.72,868000.0
2015-02-18 09:35:00,16.6,16.64,16.59,16.64,732800.0,15.7295,15.7674,15.72,15.7674,732800.0
2015-02-18 09:40:00,16.64,16.64,16.63,16.63,272000.0,15.7674,15.7674,15.7579,15.7579,272000.0
2015-02-18 09:45:00,16.63,16.64,16.62,16.63,156000.0,15.7579,15.7674,15.7485,15.7579,156000.0
2015-02-18 09:50:00,16.64,16.64,16.61,16.61,119200.0,15.7674,15.7674,15.739,15.739,119200.0
2015-02-18 09:55:00,16.61,16.62,16.6,16.62,247200.0,15.739,15.7485,15.7295,15.7485,247200.0
2015-02-18 10:00:00,16.62,16.62,16.59,16.61,209600.0,15.7485,15.7485,15.72,15.739,209600.0
2015-02-18 10:05:00,16.61,16.63,16.61,16.62,73600.0,15.739,15.7579,15.739,15.7485,73600.0
2015-02-18 10:10:00,16.63,16.63,16.59,16.59,139200.0,15.7579,15.7579,15.72,15.72,139200.0
2015-02-18 10:15:00,16.6,16.6,16.58,16.59,92800.0,15.7295,15.7295,15.7106,15.72,92800.0
2015-02-18 10:20:00,16.59,16.6,16.56,16.57,320000.0,15.72,15.7295,15.6916,15.7011,320000.0
2015-02-18 10:25:00,16.57,16.57,16.56,16.57,219200.0,15.7011,15.7011,15.6916,15.7011,219200.0
2015-02-18 10:30:00,16.57,16.6,16.57,16.6,334400.0,15.7011,15.7295,15.7011,15.7295,334400.0
2015-02-18 10:35:00,16.6,16.61,16.6,16.61,62400.0,15.7295,15.739,15.7295,15.739,62400.0
2015-02-18 10:40:00,16.61,16.63,16.61,16.63,174400.0,15.739,15.7579,15.739,15.7579,174400.0
2015-02-18 10:45:00,16.63,16.63,16.62,16.62,133600.0,15.7579,15.7579,15.7485,15.7485,133600.0
2015-02-18 10:50:00,16.63,16.63,16.61,16.62,111200.0,15.7579,15.7579,15.739,15.7485,111200.0
2015-02-18 10:55:00,16.61,16.63,16.61,16.61,193600.0,15.739,15.7579,15.739,15.739,193600.0
2015-02-18 11:00:00,16.61,16.62,16.61,16.61,82400.0,15.739,15.7485,15.739,15.739,82400.0
2015-02-18 11:05:00,16.61,16.61,16.6,16.6,88800.0,15.739,15.739,15.7295,15.7295,88800.0
2015-02-18 11:10:00,16.6,16.61,16.6,16.61,61600.0,15.7295,15.739,15.7295,15.739,61600.0
2015-02-18 11:15:00,16.61,16.62,16.61,16.61,149600.0,15.739,15.7485,15.739,15.739,149600.0
2015-02-18 11:20:00,16.61,16.62,16.61,16.61,82400.0,15.739,15.7485,15.739,15.739,82400.0
2015-02-18 11:25:00,16.62,16.64,16.61,16.63,204000.0,15.7485,15.7674,15.739,15.7579,204000.0
2015-02-18 11:30:00,16.64,16.65,16.63,16.63,115200.0,15.7674,15.7769,15.7579,15.7579,115200.0
2015-02-18 11:35:00,16.63,16.64,16.63,16.63,37600.0,15.7579,15.7674,15.7579,15.7579,37600.0
2015-02-18 11:40:00,16.64,16.64,16.62,16.62,131200.0,15.7674,15.7674,15.7485,15.7485,131200.0
2015-02-18 11:45:00,16.62,16.63,16.61,16.62,52800.0,15.7485,15.7579,15.739,15.7485,52800.0
2015-02-18 11:50:00,16.62,16.62,16.62,16.62,14400.0,15.7485,15.7485,15.7485,15.7485,14400.0
2015-02-18 11:55:00,16.63,16.63,16.62,16.62,124000.0,15.7579,15.7579,15.7485,15.7485,124000.0
2015-02-18 12:00:00,16.62,16.63,16.62,16.63,27200.0,15.7485,15.7579,15.7485,15.7579,27200.0
2015-02-18 12:05:00,16.63,16.64,16.62,16.62,137600.0,15.7579,15.7674,15.7485,15.7485,137600.0
2015-02-18 12:10:00,16.62,16.63,16.62,16.62,62400.0,15.7485,15.7579,15.7485,15.7485,62400.0
2015-02-18 12:15:00,16.62,16.63,16.62,16.62,20800.0,15.7485,15.7579,15.7485,15.7485,20800.0
2015-02-18 12:20:00,16.63,16.63,16.62,16.62,8000.0,15.7579,15.7579,15.7485,15.7485,8000.0
2015-02-18 12:25:00,16.62,16.63,16.62,16.63,213600.0,15.7485,15.7579,15.7485,15.7579,213600.0
2015-02-18 12:30:00,16.62,16.63,16.62,16.62,40000.0,15.7485,15.7579,15.7485,15.7485,40000.0
2015-02-18 12:35:00,16.62,16.62,16.59,16.61,80800.0,15.7485,15.7485,15.72,15.739,80800.0
2015-02-18 12:40:00,16.6,16.61,16.58,16.59,227200.0,15.7295,15.739,15.7106,15.72,227200.0
2015-02-18 12:45:00,16.59,16.6,16.59,16.6,267200.0,15.72,15.7295,15.72,15.7295,267200.0
2015-02-18 12:50:00,16.59,16.59,16.58,16.58,106400.0,15.72,15.72,15.7106,15.7106,106400.0
2015-02-18 12:55:00,16.58,16.59,16.58,16.58,186400.0,15.7106,15.72,15.7106,15.7106,186400.0
2015-02-18 13:00:00,16.58,16.6,16.58,16.6,120000.0,15.7106,15.7295,15.7106,15.7295,120000.0
2015-02-18 13:05:00,16.6,16.6,16.59,16.59,56800.0,15.7295,15.7295,15.72,15.72,56800.0
2015-02-18 13:10:00,16.59,16.6,16.58,16.59,40000.0,15.72,15.7295,15.7106,15.72,40000.0
2015-02-18 13:15:00,16.58,16.6,16.58,16.59,76800.0,15.7106,15.7295,15.7106,15.72,76800.0
2015-02-18 13:20:00,16.59,16.59,16.57,16.58,65600.0,15.72,15.72,15.7011,15.7106,65600.0
2015-02-18 13:25:00,16.58,16.59,16.57,16.59,50400.0,15.7106,15.72,15.7011,15.72,50400.0
2015-02-18 13:30:00,16.59,16.6,16.59,16.59,61600.0,15.72,15.7295,15.72,15.72,61600.0
2015-02-18 13:35:00,16.59,16.59,16.58,16.59,76000.0,15.72,15.72,15.7106,15.72,76000.0
2015-02-18 13:40:00,16.59,16.6,16.59,16.59,28800.0,15.72,15.7295,15.72,15.72,28800.0
2015-02-18 13:45:00,16.59,16.61,16.59,16.59,182400.0,15.72,15.739,15.72,15.72,182400.0
2015-02-18 13:50:00,16.59,16.62,16.59,16.6,91200.0,15.72,15.7485,15.72,15.7295,91200.0
2015-02-18 13:55:00,16.6,16.6,16.59,16.59,45600.0,15.7295,15.7295,15.72,15.72,45600.0
2015-02-18 14:00:00,16.6,16.68,16.6,16.65,897600.0,15.7295,15.8053,15.7295,15.7769,897600.0
2015-02-18 14:05:00,16.65,16.69,16.65,16.66,537600.0,15.7769,15.8148,15.7769,15.7864,537600.0
2015-02-18 14:10:00,16.66,16.67,16.65,16.67,140800.0,15.7864,15.7958,15.7769,15.7958,140800.0
2015-02-18 14:15:00,16.67,16.67,16.64,16.65,75200.0,15.7958,15.7958,15.7674,15.7769,75200.0
2015-02-18 14:20:00,16.65,16.66,16.63,16.64,351200.0,15.7769,15.7864,15.7579,15.7674,351200.0
2015-02-18 14:25:00,16.64,16.64,16.59,16.6,217600.0,15.7674,15.7674,15.72,15.7295,217600.0
2015-02-18 14:30:00,16.6,16.62,16.6,16.62,96000.0,15.7295,15.7485,15.7295,15.7485,96000.0
2015-02-18 14:35:00,16.61,16.62,16.6,16.62,84800.0,15.739,15.7485,15.7295,15.7485,84800.0
2015-02-18 14:40:00,16.62,16.64,16.61,16.64,162400.0,15.7485,15.7674,15.739,15.7674,162400.0
2015-02-18 14:45:00,16.64,16.64,16.62,16.63,99200.0,15.7674,15.7674,15.7485,15.7579,99200.0
2015-02-18 14:50:00,16.62,16.63,16.62,16.63,84800.0,15.7485,15.7579,15.7485,15.7579,84800.0
2015-02-18 14:55:00,16.63,16.64,16.62,16.63,464800.0,15.7579,15.7674,15.7485,15.7579,464800.0
2015-02-18 15:00:00,16.64,16.67,16.64,16.66,240800.0,15.7674,15.7958,15.7674,15.7864,240800.0
2015-02-18 15:05:00,16.66,16.69,16.66,16.68,245600.0,15.7864,15.8148,15.7864,15.8053,245600.0
2015-02-18 15:10:00,16.68,16.68,16.67,16.67,245600.0,15.8053,15.8053,15.7958,15.7958,245600.0
2015-02-18 15:15:00,16.66,16.69,16.66,16.69,397600.0,15.7864,15.8148,15.7864,15.8148,397600.0
2015-02-18 15:20:00,16.69,16.69,16.67,16.68,156800.0,15.8148,15.8148,15.7958,15.8053,156800.0
2015-02-18 15:25:00,16.68,16.68,16.68,16.68,134400.0,15.8053,15.8053,15.8053,15.8053,134400.0
2015-02-18 15:30:00,16.68,16.68,16.66,16.67,208800.0,15.8053,15.8053,15.7864,15.7958,208800.0
2015-02-18 15:35:00,16.67,16.68,16.65,16.66,335200.0,15.7958,15.8053,15.7769,15.7864,335200.0
2015-02-18 15:40:00,16.66,16.67,16.64,16.65,308000.0,15.7864,15.7958,15.7674,15.7769,308000.0
2015-02-18 15:45:00,16.65,16.66,16.64,16.64,144800.0,15.7769,15.7864,15.7674,15.7674,144800.0
2015-02-18 15:50:00,16.65,16.66,16.64,16.65,148800.0,15.7769,15.7864,15.7674,15.7769,148800.0
2015-02-18 15:55:00,16.66,16.68,16.65,16.68,723200.0,15.7864,15.8053,15.7769,15.8053,723200.0
2015-02-19 09:30:00,16.57,16.58,16.56,16.56,538400.0,15.7011,15.7106,15.6916,15.6916,538400.0
2015-02-19 09:35:00,16.56,16.57,16.54,16.56,296800.0,15.6916,15.7011,15.6726,15.6916,296800.0
2015-02-19 09:40:00,16.57,16.61,16.56,16.6,1032000.0,15.7011,15.739,15.6916,15.7295,1032000.0
2015-02-19 09:45:00,16.6,16.6,16.57,16.59,217600.0,15.7295,15.7295,15.7011,15.72,217600.0
2015-02-19 09:50:00,16.58,16.59,16.58,16.59,83200.0,15.7106,15.72,15.7106,15.72,83200.0
2015-02-19 09:55:00,16.59,16.6,16.59,16.6,180800.0,15.72,15.7295,15.72,15.7295,180800.0
2015-02-19 10:00:00,16.6,16.6,16.57,16.6,442400.0,15.7295,15.7295,15.7011,15.7295,442400.0
2015-02-19 10:05:00,16.59,16.62,16.59,16.61,343200.0,15.72,15.7485,15.72,15.739,343200.0
2015-02-19 10:10:00,16.62,16.64,16.61,16.63,63200.0,15.7485,15.7674,15.739,15.7579,63200.0
2015-02-19 10:15:00,16.63,16.64,16.63,16.64,130400.0,15.7579,15.7674,15.7579,15.7674,130400.0
2015-02-19 10:20:00,16.64,16.65,16.63,16.65,179200.0,15.7674,15.7769,15.7579,15.7769,179200.0
2015-02-19 10:25:00,16.65,16.66,16.65,16.65,163200.0,15.7769,15.7864,15.7769,15.7769,163200.0
2015-02-19 10:30:00,16.65,16.66,16.64,16.64,58400.0,15.7769,15.7864,15.7674,15.7674,58400.0
2015-02-19 10:35:00,16.64,16.67,16.64,16.66,130400.0,15.7674,15.7958,15.7674,15.7864,130400.0
2015-02-19 10:40:00,16.67,16.68,16.66,16.67,115200.0,15.7958,15.8053,15.7864,15.7958,115200.0
2015-02-19 10:45:00,16.68,16.68,16.65,16.66,137600.0,15.8053,15.8053,15.7769,15.7864,137600.0
2015-02-19 10:50:00,16.66,16.66,16.65,16.66,27200.0,15.7864,15.7864,15.7769,15.7864,27200.0
2015-02-19 10:55:00,16.66,16.66,16.65,16.66,336800.0,15.7864,15.7864,15.7769,15.7864,336800.0
2015-02-19 11:00:00,16.66,16.67,16.65,16.65,320800.0,15.7864,15.7958,15.7769,15.7769,320800.0
2015-02-19 11:05:00,16.65,16.65,16.64,16.65,210400.0,15.7769,15.7769,15.7674,15.7769,210400.0
2015-02-19 11:10:00,16.65,16.66,16.65,16.66,127200.0,15.7769,15.7864,15.7769,15.7864,127200.0
2015-02-19 11:15:00,16.66,16.68,16.65,16.68,152800.0,15.7864,15.8053,15.7769,15.8053,152800.0
2015-02-19 11:20:00,16.68,16.7,16.67,16.69,449600.0,15.8053,15.8243,15.7958,15.8148,449600.0
2015-02-19 11:25:00,16.69,16.7,16.68,16.69,193600.0,15.8148,15.8243,15.8053,15.8148,193600.0
2015-02-19 11:30:00,16.69,16.7,16.69,16.7,96000.0,15.8148,15.8243,15.8148,15.8243,96000.0
2015-02-19 11:35:00,16.7,16.7,16.69,16.7,143200.0,15.8243,15.8243,15.8148,15.8243,143200.0
2015-02-19 11:40:00,16.7,16.71,16.7,16.71,62400.0,15.8243,15.8337,15.8243,15.8337,62400.0
2015-02-19 11:45:00,16.71,16.73,16.71,16.71,154400.0,15.8337,15.8527,15.8337,15.8337,154400.0
2015-02-19 11:50:00,16.71,16.72,16.7,16.7,111200.0,15.8337,15.8432,15.8243,15.8243,111200.0
2015-02-19 11:55:00,16.71,16.71,16.7,16.71,80000.0,15.8337,15.8337,15.8243,15.8337,80000.0
2015-02-19 12:00:00,16.71,16.72,16.69,16.69,174400.0,15.8337,15.8432,15.8148,15.8148,174400.0
2015-02-19 12:05:00,16.69,16.7,16.69,16.7,95200.0,15.8148,15.8243,15.8148,15.8243,95200.0
2015-02-19 12:10:00,16.7,16.7,16.69,16.7,42400.0,15.8243,15.8243,15.8148,15.8243,42400.0
2015-02-19 12:15:00,16.7,16.7,16.68,16.69,193600.0,15.8243,15.8243,15.8053,15.8148,193600.0
2015-02-19 12:20:00,16.69,16.69,16.67,16.68,117600.0,15.8148,15.8148,15.7958,15.8053,117600.0
2015-02-19 12:25:00,16.67,16.68,16.66,16.67,77600.0,15.7958,15.8053,15.7864,15.7958,77600.0
2015-02-19 12:30:00,16.67,16.67,16.63,16.63,183200.0,15.7958,15.7958,15.7579,15.7579,183200.0
2015-02-19 12:35:00,16.63,16.63,16.61,16.63,446400.0,15.7579,15.7579,15.739,15.7579,446400.0
2015-02-19 12:40:00,16.63,16.64,16.63,16.64,184000.0,15.7579,15.7674,15.7579,15.7674,184000.0
2015-02-19 12:45:00,16.64,16.64,16.63,16.64,115200.0,15.7674,15.7674,15.7579,15.7674,115200.0
2015-02-19 12:50:00,16.64,16.64,16.63,16.64,77600.0,15.7674,15.7674,15.7579,15.7674,77600.0
2015-02-19 12:55:00,16.64,16.65,16.63,16.65,78400.0,15.7674,15.7769,15.7579,15.7769,78400.0
2015-02-19 13:00:00,16.65,16.65,16.62,16.62,173600.0,15.7769,15.7769,15.7485,15.7485,173600.0
2015-02-19 13:05:00,16.63,16.64,16.62,16.63,96000.0,15.7579,15.7674,15.7485,15.7579,96000.0
2015-02-19 13:10:00,16.64,16.64,16.62,16.63,68000.0,15.7674,15.7674,15.7485,15.7579,68000.0
2015-02-19 13:15:00,16.63,16.63,16.61,16.63,98400.0,15.7579,15.7579,15.739,15.7579,98400.0
2015-02-19 13:20:00,16.63,16.65,16.62,16.63,297600.0,15.7579,15.7769,15.7485,15.7579,297600.0
2015-02-19 13:25:00,16.62,16.64,16.62,16.63,101600.0,15.7485,15.7674,15.7485,15.7579,101600.0
2015-02-19 13:30:00,16.63,16.63,16.62,16.63,105600.0,15.7579,15.7579,15.7485,15.7579,105600.0
2015-02-19 13:35:00,16.64,16.64,16.63,16.64,85600.0,15.7674,15.7674,15.7579,15.7674,85600.0
2015-02-19 13:40:00,16.65,16.65,16.63,16.64,88000.0,15.7769,15.7769,15.7579,15.7674,88000.0
2015-02-19 13:45:00,16.64,16.65,16.63,16.64,152000.0,15.7674,15.7769,15.7579,15.7674,152000.0
2015-02-19 13:50:00,16.64,16.67,16.64,16.67,220000.0,15.7674,15.7958,15.7674,15.7958,220000.0
2015-02-19 13:55:00,16.67,16.67,16.67,16.67,81600.0,15.7958,15.7958,15.7958,15.7958,81600.0
2015-02-19 14:00:00,16.67,16.68,16.67,16.67,231200.0,15.7958,15.8053,15.7958,15.7958,231200.0
2015-02-19 14:05:00,16.67,16.68,16.67,16.67,76000.0,15.7958,15.8053,15.7958,15.7958,76000.0
2015-02-19 14:10:00,16.67,16.68,16.67,16.67,75200.0,15.7958,15.8053,15.7958,15.7958,75200.0
2015-02-19 14:15:00,16.67,16.68,16.67,16.68,77600.0,15.7958,15.8053,15.7958,15.8053,77600.0
2015-02-19 14:20:00,16.67,16.67,16.66,16.66,116000.0,15.7958,15.7958,15.7864,15.7864,116000.0
2015-02-19 14:25:00,16.66,16.66,16.65,16.65,164000.0,15.7864,15.7864,15.7769,15.7769,164000.0
2015-02-19 14:30:00,16.65,16.67,16.65,16.67,173600.0,15.7769,15.7958,15.7769,15.7958,173600.0
2015-02-19 14:35:00,16.67,16.67,16.64,16.64,232000.0,15.7958,15.7958,15.7674,15.7674,232000.0
2015-02-19 14:40:00,16.64,16.66,16.64,16.66,111200.0,15.7674,15.7864,15.7674,15.7864,111200.0
2015-02-19 14:45:00,16.66,16.67,16.65,16.66,272800.0,15.7864,15.7958,15.7769,15.7864,272800.0
2015-02-19 14:50:00,16.66,16.67,16.66,16.66,96800.0,15.7864,15.7958,15.7864,15.7864,96800.0
2015-02-19 14:55:00,16.66,16.67,16.66,16.67,107200.0,15.7864,15.7958,15.7864,15.7958,107200.0
2015-02-19 15:00:00,16.67,16.68,16.67,16.68,72800.0,15.7958,15.8053,15.7958,15.8053,72800.0
2015-02-19 15:05:00,16.68,16.7,16.68,16.68,166400.0,15.8053,15.8243,15.8053,15.8053,166400.0
2015-02-19 15:10:00,16.68,16.69,16.68,16.68,56000.0,15.8053,15.8148,15.8053,15.8053,56000.0
2015-02-19 15:15:00,16.68,16.68,16.67,16.68,158400.0,15.8053,15.8053,15.7958,15.8053,158400.0
2015-02-19 15:20:00,16.68,16.68,16.67,16.68,55200.0,15.8053,15.8053,15.7958,15.8053,55200.0
2015-02-19 15:25:00,16.68,16.68,16.66,16.67,85600.0,15.8053,15.8053,15.7864,15.7958,85600.0
2015-02-19 15:30:00,16.67,16.67,16.65,16.67,170400.0,15.7958,15.7958,15.7769,15.7958,170400.0
2015-02-19 15:35:00,16.67,16.68,16.65,16.66,252800.0,15.7958,15.8053,15.7769,15.7864,252800.0
2015-02-19 15:40:00,16.66,16.66,16.64,16.64,181600.0,15.7864,15.7864,15.7674,15.7674,181600.0
2015-02-19 15:45:00,16.64,16.65,16.63,16.64,181600.0,15.7674,15.7769,15.7579,15.7674,181600.0
2015-02-19 15:50:00,16.64,16.64,16.62,16.64,350400.0,15.7674,15.7674,15.7485,15.7674,350400.0
2015-02-19 15:55:00,16.64,16.66,16.63,16.66,663200.0,15.7674,15.7864,15.7579,15.7864,663200.0
2015-02-20 09:30:00,16.58,16.64,16.57,16.63,487200.0,15.7106,15.7674,15.7011,15.7579,487200.0
2015-02-20 09:35:00,16.63,16.63,16.55,16.56,570400.0,15.7579,15.7579,15.6821,15.6916,570400.0
2015-02-20 09:40:00,16.56,16.56,16.49,16.53,1564000.0,15.6916,15.6916,15.6253,15.6632,1564000.0
2015-02-20 09:45:00,16.52,16.53,16.48,16.5,694400.0,15.6537,15.6632,15.6158,15.6347,694400.0
2015-02-20 09:50:00,16.5,16.5,16.47,16.49,610400.0,15.6347,15.6347,15.6063,15.6253,610400.0
2015-02-20 09:55:00,16.49,16.5,16.47,16.48,600000.0,15.6253,15.6347,15.6063,15.6158,600000.0
2015-02-20 10:00:00,16.47,16.49,16.46,16.48,440800.0,15.6063,15.6253,15.5968,15.6158,440800.0
2015-02-20 10:05:00,16.49,16.51,16.49,16.5,302400.0,15.6253,15.6442,15.6253,15.6347,302400.0
2015-02-20 10:10:00,16.51,16.53,16.51,16.52,536000.0,15.6442,15.6632,15.6442,15.6537,536000.0
2015-02-20 10:15:00,16.52,16.54,16.52,16.53,298400.0,15.6537,15.6726,15.6537,15.6632,298400.0
2015-02-20 10:20:00,16.53,16.55,16.53,16.55,359200.0,15.6632,15.6821,15.6632,15.6821,359200.0
2015-02-20 10:25:00,16.55,16.55,16.52,16.52,283200.0,15.6821,15.6821,15.6537,15.6537,283200.0
2015-02-20 10:30:00,16.51,16.52,16.5,16.52,340800.0,15.6442,15.6537,15.6347,15.6537,340800.0
2015-02-20 10:35:00,16.52,16.6,16.52,16.6,777600.0,15.6537,15.7295,15.6537,15.7295,777600.0
2015-02-20 10:40:00,16.6,16.61,16.58,16.59,835200.0,15.7295,15.739,15.7106,15.72,835200.0
2015-02-20 10:45:00,16.6,16.63,16.6,16.6,421600.0,15.7295,15.7579,15.7295,15.7295,421600.0
2015-02-20 10:50:00,16.6,16.61,16.58,16.59,204000.0,15.7295,15.739,15.7106,15.72,204000.0
2015-02-20 10:55:00,16.6,16.62,16.59,16.6,100800.0,15.7295,15.7485,15.72,15.7295,100800.0
2015-02-20 11:00:00,16.61,16.63,16.61,16.62,267200.0,15.739,15.7579,15.739,15.7485,267200.0
2015-02-20 11:05:00,16.62,16.63,16.6,16.6,283200.0,15.7485,15.7579,15.7295,15.7295,283200.0
2015-02-20 11:10:00,16.61,16.61,16.59,16.59,162400.0,15.739,15.739,15.72,15.72,162400.0
2015-02-20 11:15:00,16.59,16.6,16.59,16.6,241600.0,15.72,15.7295,15.72,15.7295,241600.0
2015-02-20 11:20:00,16.6,16.61,16.59,16.6,264000.0,15.7295,15.739,15.72,15.7295,264000.0
2015-02-20 11:25:00,16.61,16.62,16.6,16.61,212800.0,15.739,15.7485,15.7295,15.739,212800.0
2015-02-20 11:30:00,16.61,16.62,16.6,16.62,368800.0,15.739,15.7485,15.7295,15.7485,368800.0
2015-02-20 11:35:00,16.62,16.63,16.6,16.61,140000.0,15.7485,15.7579,15.7295,15.739,140000.0
2015-02-20 11:40:00,16.6,16.62,16.6,16.61,65600.0,15.7295,15.7485,15.7295,15.739,65600.0
2015-02-20 11:45:00,16.61,16.61,16.59,16.6,115200.0,15.739,15.739,15.72,15.7295,115200.0
2015-02-20 11:50:00,16.6,16.62,16.6,16.61,140800.0,15.7295,15.7485,15.7295,15.739,140800.0
2015-02-20 11:55:00,16.61,16.62,16.6,16.62,81600.0,15.739,15.7485,15.7295,15.7485,81600.0
2015-02-20 12:00:00,16.62,16.64,16.61,16.63,184000.0,15.7485,15.7674,15.739,15.7579,184000.0
2015-02-20 12:05:00,16.63,16.63,16.61,16.63,97600.0,15.7579,15.7579,15.739,15.7579,97600.0
2015-02-20 12:10:00,16.63,16.63,16.62,16.63,88000.0,15.7579,15.7579,15.7485,15.7579,88000.0
2015-02-20 12:15:00,16.63,16.65,16.62,16.65,122400.0,15.7579,15.7769,15.7485,15.7769,122400.0
2015-02-20 12:20:00,16.64,16.65,16.63,16.64,74400.0,15.7674,15.7769,15.7579,15.7674,74400.0
2015-02-20 12:25:00,16.64,16.64,16.62,16.63,112800.0,15.7674,15.7674,15.7485,15.7579,112800.0
2015-02-20 12:30:00,16.63,16.63,16.61,16.61,178400.0,15.7579,15.7579,15.739,15.739,178400.0
2015-02-20 12:35:00,16.61,16.69,16.61,16.65,1140800.0,15.739,15.8148,15.739,15.7769,1140800.0
2015-02-20 12:40:00,16.65,16.71,16.65,16.66,692000.0,15.7769,15.8337,15.7769,15.7864,692000.0
2015-02-20 12:45:00,16.67,16.69,16.67,16.68,343200.0,15.7958,15.8148,15.7958,15.8053,343200.0
2015-02-20 12:50:00,16.68,16.69,16.67,16.68,237600.0,15.8053,15.8148,15.7958,15.8053,237600.0
2015-02-20 12:55:00,16.68,16.68,16.66,16.67,148800.0,15.8053,15.8053,15.7864,15.7958,148800.0
2015-02-20 13:00:00,16.67,16.69,16.66,16.68,247200.0,15.7958,15.8148,15.7864,15.8053,247200.0
2015-02-20 13:05:00,16.68,16.69,16.68,16.69,91200.0,15.8053,15.8148,15.8053,15.8148,91200.0
2015-02-20 13:10:00,16.68,16.71,16.68,16.71,387200.0,15.8053,15.8337,15.8053,15.8337,387200.0
2015-02-20 13:15:00,16.71,16.72,16.7,16.7,191200.0,15.8337,15.8432,15.8243,15.8243,191200.0
2015-02-20 13:20:00,16.7,16.72,16.7,16.71,212800.0,15.8243,15.8432,15.8243,15.8337,212800.0
2015-02-20 13:25:00,16.71,16.73,16.71,16.71,117600.0,15.8337,15.8527,15.8337,15.8337,117600.0
2015-02-20 13:30:00,16.72,16.73,16.72,16.72,163200.0,15.8432,15.8527,15.8432,15.8432,163200.0
2015-02-20 13:35:00,16.72,16.75,16.72,16.75,582400.0,15.8432,15.8716,15.8432,15.8716,582400.0
2015-02-20 13:40:00,16.75,16.76,16.74,16.75,341600.0,15.8716,15.8811,15.8622,15.8716,341600.0
2015-02-20 13:45:00,16.75,16.76,16.74,16.76,247200.0,15.8716,15.8811,15.8622,15.8811,247200.0
2015-02-20 13:50:00,16.75,16.76,16.75,16.76,50400.0,15.8716,15.8811,15.8716,15.8811,50400.0
2015-02-20 13:55:00,16.76,16.79,16.75,16.78,148800.0,15.8811,15.9095,15.8716,15.9001,148800.0
2015-02-20 14:00:00,16.78,16.79,16.78,16.79,188800.0,15.9001,15.9095,15.9001,15.9095,188800.0
2015-02-20 14:05:00,16.79,16.81,16.79,16.8,346400.0,15.9095,15.9285,15.9095,15.919,346400.0
2015-02-20 14:10:00,16.8,16.81,16.79,16.79,213600.0,15.919,15.9285,15.9095,15.9095,213600.0
2015-02-20 14:15:00,16.79,16.79,16.77,16.77,284000.0,15.9095,15.9095,15.8906,15.8906,284000.0
2015-02-20 14:20:00,16.78,16.79,16.77,16.78,163200.0,15.9001,15.9095,15.8906,15.9001,163200.0
2015-02-20 14:25:00,16.78,16.79,16.78,16.78,93600.0,15.9001,15.9095,15.9001,15.9001,93600.0
2015-02-20 14:30:00,16.78,16.78,16.77,16.78,231200.0,15.9001,15.9001,15.8906,15.9001,231200.0
2015-02-20 14:35:00,16.78,16.79,16.77,16.77,105600.0,15.9001,15.9095,15.8906,15.8906,105600.0
2015-02-20 14:40:00,16.77,16.77,16.76,16.77,209600.0,15.8906,15.8906,15.8811,15.8906,209600.0
2015-02-20 14:45:00,16.77,16.79,16.77,16.79,227200.0,15.8906,15.9095,15.8906,15.9095,227200.0
2015-02-20 14:50:00,16.79,16.81,16.79,16.8,235200.0,15.9095,15.9285,15.9095,15.919,235200.0
2015-02-20 14:55:00,16.8,16.81,16.79,16.81,458400.0,15.919,15.9285,15.9095,15.9285,458400.0
2015-02-20 15:00:00,16.81,16.84,16.81,16.83,625600.0,15.9285,15.9569,15.9285,15.9474,625600.0
2015-02-20 15:05:00,16.82,16.86,16.82,16.86,371200.0,15.938,15.9759,15.938,15.9759,371200.0
2015-02-20 15:10:00,16.86,16.87,16.84,16.85,352000.0,15.9759,15.9853,15.9569,15.9664,352000.0
2015-02-20 15:15:00,16.85,16.85,16.81,16.83,240000.0,15.9664,15.9664,15.9285,15.9474,240000.0
2015-02-20 15:20:00,16.83,16.85,16.83,16.84,332800.0,15.9474,15.9664,15.9474,15.9569,332800.0
2015-02-20 15:25:00,16.84,16.85,16.83,16.85,177600.0,15.9569,15.9664,15.9474,15.9664,177600.0
2015-02-20 15:30:00,16.85,16.86,16.82,16.85,332800.0,15.9664,15.9759,15.938,15.9664,332800.0
2015-02-20 15:35:00,16.85,16.86,16.85,16.85,179200.0,15.9664,15.9759,15.9664,15.9664,179200.0
2015-02-20 15:40:00,16.85,16.86,16.85,16.85,363200.0,15.9664,15.9759,15.9664,15.9664,363200.0
2015-02-20 15:45:00,16.85,16.86,16.83,16.83,368800.0,15.9664,15.9759,15.9474,15.9474,368800.0
2015-02-20 15:50:00,16.83,16.84,16.82,16.83,372000.0,15.9474,15.9569,15.938,15.9474,372000.0
2015-02-20 15:55:00,16.83,16.86,16.83,16.85,745600.0,15.9474,15.9759,15.9474,15.9664,745600.0
2015-02-23 09:30:00,16.81,16.82,16.75,16.77,690400.0,15.9285,15.938,15.8716,15.8906,690400.0
2015-02-23 09:35:00,16.77,16.8,16.77,16.78,410400.0,15.8906,15.919,15.8906,15.9001,410400.0
2015-02-23 09:40:00,16.78,16.79,16.76,16.77,328000.0,15.9001,15.9095,15.8811,15.8906,328000.0
2015-02-23 09:45:00,16.77,16.78,16.74,16.75,545600.0,15.8906,15.9001,15.8622,15.8716,545600.0
2015-02-23 09:50:00,16.75,16.77,16.74,16.76,804800.0,15.8716,15.8906,15.8622,15.8811,804800.0
2015-02-23 09:55:00,16.76,16.78,16.73,16.78,229600.0,15.8811,15.9001,15.8527,15.9001,229600.0
2015-02-23 10:00:00,16.77,16.78,16.75,16.78,364000.0,15.8906,15.9001,15.8716,15.9001,364000.0
2015-02-23 10:05:00,16.78,16.79,16.77,16.77,278400.0,15.9001,15.9095,15.8906,15.8906,278400.0
2015-02-23 10:10:00,16.77,16.78,16.76,16.77,122400.0,15.8906,15.9001,15.8811,15.8906,122400.0
2015-02-23 10:15:00,16.76,16.77,16.74,16.75,160800.0,15.8811,15.8906,15.8622,15.8716,160800.0
2015-02-23 10:20:00,16.75,16.78,16.74,16.78,312000.0,15.8716,15.9001,15.8622,15.9001,312000.0
2015-02-23 10:25:00,16.78,16.78,16.77,16.78,130400.0,15.9001,15.9001,15.8906,15.9001,130400.0
2015-02-23 10:30:00,16.78,16.79,16.77,16.78,248000.0,15.9001,15.9095,15.8906,15.9001,248000.0
2015-02-23 10:35:00,16.78,16.79,16.77,16.79,282400.0,15.9001,15.9095,15.8906,15.9095,282400.0
2015-02-23 10:40:00,16.79,16.8,16.78,16.79,301600.0,15.9095,15.919,15.9001,15.9095,301600.0
2015-02-23 10:45:00,16.79,16.8,16.78,16.79,119200.0,15.9095,15.919,15.9001,15.9095,119200.0
2015-02-23 10:50:00,16.79,16.8,16.78,16.79,112000.0,15.9095,15.919,15.9001,15.9095,112000.0
2015-02-23 10:55:00,16.79,16.81,16.79,16.8,165600.0,15.9095,15.9285,15.9095,15.919,165600.0
2015-02-23 11:00:00,16.8,16.81,16.79,16.8,294400.0,15.919,15.9285,15.9095,15.919,294400.0
2015-02-23 11:05:00,16.8,16.8,16.79,16.8,76000.0,15.919,15.919,15.9095,15.919,76000.0
2015-02-23 11:10:00,16.8,16.8,16.79,16.79,172800.0,15.919,15.919,15.9095,15.9095,172800.0
2015-02-23 11:15:00,16.8,16.82,16.8,16.82,246400.0,15.919,15.938,15.919,15.938,246400.0
2015-02-23 11:20:00,16.82,16.83,16.82,16.82,180000.0,15.938,15.9474,15.938,15.938,180000.0
2015-02-23 11:25:00,16.82,16.83,16.82,16.82,82400.0,15.938,15.9474,15.938,15.938,82400.0
2015-02-23 11:30:00,16.82,16.83,16.82,16.83,70400.0,15.938,15.9474,15.938,15.9474,70400.0
2015-02-23 11:35:00,16.83,16.83,16.82,16.83,142400.0,15.9474,15.9474,15.938,15.9474,142400.0
2015-02-23 11:40:00,16.83,16.83,16.82,16.83,75200.0,15.9474,15.9474,15.938,15.9474,75200.0
2015-02-23 11:45:00,16.83,16.83,16.82,16.83,162400.0,15.9474,15.9474,15.938,15.9474,162400.0
2015-02-23 11:50:00,16.83,16.83,16.82,16.82,104800.0,15.9474,15.9474,15.938,15.938,104800.0
2015-02-23 11:55:00,16.82,16.82,16.82,16.82,37600.0,15.938,15.938,15.938,15.938,37600.0
2015-02-23 12:00:00,16.82,16.82,16.82,16.82,57600.0,15.938,15.938,15.938,15.938,57600.0
2015-02-23 12:05:00,16.82,16.83,16.82,16.82,113600.0,15.938,15.9474,15.938,15.938,113600.0
2015-02-23 12:10:00,16.82,16.82,16.82,16.82,28000.0,15.938,15.938,15.938,15.938,28000.0
2015-02-23 12:15:00,16.82,16.82,16.81,16.81,146400.0,15.938,15.938,15.9285,15.9285,146400.0
2015-02-23 12:20:00,16.81,16.81,16.79,16.8,158400.0,15.9285,15.9285,15.9095,15.919,158400.0
2015-02-23 12:25:00,16.8,16.81,16.79,16.79,88000.0,15.919,15.9285,15.9095,15.9095,88000.0
2015-02-23 12:30:00,16.79,16.8,16.79,16.79,49600.0,15.9095,15.919,15.9095,15.9095,49600.0
2015-02-23 12:35:00,16.8,16.81,16.78,16.78,130400.0,15.919,15.9285,15.9001,15.9001,130400.0
2015-02-23 12:40:00,16.78,16.79,16.77,16.78,127200.0,15.9001,15.9095,15.8906,15.9001,127200.0
2015-02-23 12:45:00,16.78,16.79,16.76,16.78,140800.0,15.9001,15.9095,15.8811,15.9001,140800.0
2015-02-23 12:50:00,16.78,16.79,16.78,16.78,60800.0,15.9001,15.9095,15.9001,15.9001,60800.0
2015-02-23 12:55:00,16.79,16.79,16.78,16.78,128800.0,15.9095,15.9095,15.9001,15.9001,128800.0
2015-02-23 13:00:00,16.78,16.78,16.77,16.78,61600.0,15.9001,15.9001,15.8906,15.9001,61600.0
2015-02-23 13:05:00,16.78,16.78,16.78,16.78,114400.0,15.9001,15.9001,15.9001,15.9001,114400.0
2015-02-23 13:10:00,16.78,16.79,16.78,16.79,88800.0,15.9001,15.9095,15.9001,15.9095,88800.0
2015-02-23 13:15:00,16.79,16.8,16.79,16.79,24800.0,15.9095,15.919,15.9095,15.9095,24800.0
2015-02-23 13:20:00,16.79,16.8,16.79,16.8,80800.0,15.9095,15.919,15.9095,15.919,80800.0
2015-02-23 13:25:00,16.8,16.8,16.79,16.79,65600.0,15.919,15.919,15.9095,15.9095,65600.0
2015-02-23 13:30:00,16.79,16.83,16.79,16.8,202400.0,15.9095,15.9474,15.9095,15.919,202400.0
2015-02-23 13:35:00,16.81,16.82,16.81,16.82,87200.0,15.9285,15.938,15.9285,15.938,87200.0
2015-02-23 13:40:00,16.82,16.83,16.81,16.82,121600.0,15.938,15.9474,15.9285,15.938,121600.0
2015-02-23 13:45:00,16.82,16.83,16.81,16.81,95200.0,15.938,15.9474,15.9285,15.9285,95200.0
2015-02-23 13:50:00,16.82,16.82,16.8,16.81,55200.0,15.938,15.938,15.919,15.9285,55200.0
2015-02-23 13:55:00,16.8,16.81,16.8,16.8,36800.0,15.919,15.9285,15.919,15.919,36800.0
2015-02-23 14:00:00,16.8,16.81,16.8,16.81,60800.0,15.919,15.9285,15.919,15.9285,60800.0
2015-02-23 14:05:00,16.81,16.82,16.8,16.81,67200.0,15.9285,15.938,15.919,15.9285,67200.0
2015-02-23 14:10:00,16.81,16.82,16.81,16.81,108800.0,15.9285,15.938,15.9285,15.9285,108800.0
2015-02-23 14:15:00,16.81,16.82,16.81,16.82,69600.0,15.9285,15.938,15.9285,15.938,69600.0
2015-02-23 14:20:00,16.82,16.82,16.81,16.82,34400.0,15.938,15.938,15.9285,15.938,34400.0
2015-02-23 14:25:00,16.82,16.82,16.81,16.82,40800.0,15.938,15.938,15.9285,15.938,40800.0
2015-02-23 14:30:00,16.82,16.82,16.79,16.8,125600.0,15.938,15.938,15.9095,15.919,125600.0
2015-02-23 14:35:00,16.8,16.8,16.78,16.78,99200.0,15.919,15.919,15.9001,15.9001,99200.0
2015-02-23 14:40:00,16.78,16.78,16.77,16.78,154400.0,15.9001,15.9001,15.8906,15.9001,154400.0
2015-02-23 14:45:00,16.78,16.79,16.78,16.78,88000.0,15.9001,15.9095,15.9001,15.9001,88000.0
2015-02-23 14:50:00,16.78,16.78,16.78,16.78,40800.0,15.9001,15.9001,15.9001,15.9001,40800.0
2015-02-23 14:55:00,16.78,16.79,16.78,16.78,60800.0,15.9001,15.9095,15.9001,15.9001,60800.0
2015-02-23 15:00:00,16.77,16.78,16.76,16.76,166400.0,15.8906,15.9001,15.8811,15.8811,166400.0
2015-02-23 15:05:00,16.76,16.76,16.74,16.75,148000.0,15.8811,15.8811,15.8622,15.8716,148000.0
2015-02-23 15:10:00,16.75,16.76,16.74,16.76,156800.0,15.8716,15.8811,15.8622,15.8811,156800.0
2015-02-23 15:15:00,16.75,16.77,16.75,16.76,136000.0,15.8716,15.8906,15.8716,15.8811,136000.0
2015-02-23 15:20:00,16.77,16.77,16.76,16.76,67200.0,15.8906,15.8906,15.8811,15.8811,67200.0
2015-02-23 15:25:00,16.76,16.78,16.76,16.78,138400.0,15.8811,15.9001,15.8811,15.9001,138400.0
2015-02-23 15:30:00,16.78,16.78,16.78,16.78,47200.0,15.9001,15.9001,15.9001,15.9001,47200.0
2015-02-23 15:35:00,16.78,16.8,16.78,16.79,149600.0,15.9001,15.919,15.9001,15.9095,149600.0
2015-02-23 15:40:00,16.79,16.82,16.79,16.82,324800.0,15.9095,15.938,15.9095,15.938,324800.0
2015-02-23 15:45:00,16.82,16.82,16.81,16.81,260800.0,15.938,15.938,15.9285,15.9285,260800.0
2015-02-23 15:50:00,16.82,16.83,16.82,16.83,176000.0,15.938,15.9474,15.938,15.9474,176000.0
2015-02-23 15:55:00,16.83,16.85,16.82,16.85,739200.0,15.9474,15.9664,15.938,15.9664,739200.0
2015-02-24 09:30:00,16.84,16.87,16.84,16.84,548000.0,15.9569,15.9853,15.9569,15.9569,548000.0
2015-02-24 09:35:00,16.83,16.84,16.82,16.84,324000.0,15.9474,15.9569,15.938,15.9569,324000.0
2015-02-24 09:40:00,16.83,16.85,16.83,16.85,256800.0,15.9474,15.9664,15.9474,15.9664,256800.0
2015-02-24 09:45:00,16.84,16.87,16.84,16.86,292800.0,15.9569,15.9853,15.9569,15.9759,292800.0
2015-02-24 09:50:00,16.86,16.87,16.85,16.85,352800.0,15.9759,15.9853,15.9664,15.9664,352800.0
2015-02-24 09:55:00,16.85,16.86,16.84,16.84,232000.0,15.9664,15.9759,15.9569,15.9569,232000.0
2015-02-24 10:00:00,16.83,16.84,16.78,16.83,461600.0,15.9474,15.9569,15.9001,15.9474,461600.0
2015-02-24 10:05:00,16.83,16.87,16.81,16.87,442400.0,15.9474,15.9853,15.9285,15.9853,442400.0
2015-02-24 10:10:00,16.87,16.88,16.85,16.86,404000.0,15.9853,15.9948,15.9664,15.9759,404000.0
2015-02-24 10:15:00,16.86,16.86,16.82,16.84,176800.0,15.9759,15.9759,15.938,15.9569,176800.0
2015-02-24 10:20:00,16.85,16.89,16.84,16.88,610400.0,15.9664,16.0043,15.9569,15.9948,610400.0
2015-02-24 10:25:00,16.88,16.92,16.88,16.91,433600.0,15.9948,16.0327,15.9948,16.0232,433600.0
2015-02-24 10:30:00,16.91,16.91,16.9,16.9,165600.0,16.0232,16.0232,16.0138,16.0138,165600.0
2015-02-24 10:35:00,16.91,16.91,16.89,16.9,126400.0,16.0232,16.0232,16.0043,16.0138,126400.0
2015-02-24 10:40:00,16.89,16.91,16.89,16.91,90400.0,16.0043,16.0232,16.0043,16.0232,90400.0
2015-02-24 10:45:00,16.91,16.91,16.89,16.9,153600.0,16.0232,16.0232,16.0043,16.0138,153600.0
2015-02-24 10:50:00,16.9,16.9,16.89,16.89,162400.0,16.0138,16.0138,16.0043,16.0043,162400.0
2015-02-24 10:55:00,16.89,16.91,16.89,16.91,166400.0,16.0043,16.0232,16.0043,16.0232,166400.0
2015-02-24 11:00:00,16.91,16.91,16.9,16.91,190400.0,16.0232,16.0232,16.0138,16.0232,190400.0
2015-02-24 11:05:00,16.91,16.93,16.91,16.93,140800.0,16.0232,16.0422,16.0232,16.0422,140800.0
2015-02-24 11:10:00,16.93,16.96,16.93,16.95,388000.0,16.0422,16.0706,16.0422,16.0611,388000.0
2015-02-24 11:15:00,16.95,16.95,16.94,16.95,92800.0,16.0611,16.0611,16.0517,16.0611,92800.0
2015-02-24 11:20:00,16.95,16.95,16.95,16.95,68800.0,16.0611,16.0611,16.0611,16.0611,68800.0
2015-02-24 11:25:00,16.95,16.95,16.94,16.95,81600.0,16.0611,16.0611,16.0517,16.0611,81600.0
2015-02-24 11:30:00,16.94,16.95,16.93,16.93,143200.0,16.0517,16.0611,16.0422,16.0422,143200.0
2015-02-24 11:35:00,16.93,16.93,16.92,16.92,216800.0,16.0422,16.0422,16.0327,16.0327,216800.0
2015-02-24 11:40:00,16.92,16.93,16.92,16.92,167200.0,16.0327,16.0422,16.0327,16.0327,167200.0
2015-02-24 11:45:00,16.92,16.93,16.91,16.92,68000.0,16.0327,16.0422,16.0232,16.0327,68000.0
2015-02-24 11:50:00,16.92,16.93,16.92,16.92,135200.0,16.0327,16.0422,16.0327,16.0327,135200.0
2015-02-24 11:55:00,16.92,16.93,16.91,16.91,152800.0,16.0327,16.0422,16.0232,16.0232,152800.0
2015-02-24 12:00:00,16.91,16.92,16.9,16.91,126400.0,16.0232,16.0327,16.0138,16.0232,126400.0
2015-02-24 12:05:00,16.91,16.92,16.91,16.92,69600.0,16.0232,16.0327,16.0232,16.0327,69600.0
2015-02-24 12:10:00,16.92,16.93,16.92,16.92,34400.0,16.0327,16.0422,16.0327,16.0327,34400.0
2015-02-24 12:15:00,16.92,16.92,16.9,16.91,124800.0,16.0327,16.0327,16.0138,16.0232,124800.0
2015-02-24 12:20:00,16.91,16.92,16.91,16.91,45600.0,16.0232,16.0327,16.0232,16.0232,45600.0
2015-02-24 12:25:00,16.91,16.91,16.9,16.9,84800.0,16.0232,16.0232,16.0138,16.0138,84800.0
2015-02-24 12:30:00,16.9,16.9,16.84,16.86,571200.0,16.0138,16.0138,15.9569,15.9759,571200.0
2015-02-24 12:35:00,16.86,16.87,16.85,16.86,59200.0,15.9759,15.9853,15.9664,15.9759,59200.0
2015-02-24 12:40:00,16.86,16.88,16.86,16.88,159200.0,15.9759,15.9948,15.9759,15.9948,159200.0
2015-02-24 12:45:00,16.88,16.88,16.87,16.88,218400.0,15.9948,15.9948,15.9853,15.9948,218400.0
2015-02-24 12:50:00,16.88,16.88,16.88,16.88,226400.0,15.9948,15.9948,15.9948,15.9948,226400.0
2015-02-24 12:55:00,16.88,16.91,16.88,16.9,586400.0,15.9948,16.0232,15.9948,16.0138,586400.0
2015-02-24 13:00:00,16.9,16.9,16.89,16.9,218400.0,16.0138,16.0138,16.0043,16.0138,218400.0
2015-02-24 13:05:00,16.9,16.9,16.89,16.9,49600.0,16.0138,16.0138,16.0043,16.0138,49600.0
2015-02-24 13:10:00,16.89,16.91,16.89,16.9,93600.0,16.0043,16.0232,16.0043,16.0138,93600.0
2015-02-24 13:15:00,16.89,16.9,16.89,16.89,77600.0,16.0043,16.0138,16.0043,16.0043,77600.0
2015-02-24 13:20:00,16.89,16.89,16.88,16.89,84000.0,16.0043,16.0043,15.9948,16.0043,84000.0
2015-02-24 13:25:00,16.89,16.9,16.88,16.89,120000.0,16.0043,16.0138,15.9948,16.0043,120000.0
2015-02-24 13:30:00,16.9,16.92,16.89,16.91,115200.0,16.0138,16.0327,16.0043,16.0232,115200.0
2015-02-24 13:35:00,16.91,16.92,16.9,16.9,50400.0,16.0232,16.0327,16.0138,16.0138,50400.0
2015-02-24 13:40:00,16.91,16.93,16.91,16.93,75200.0,16.0232,16.0422,16.0232,16.0422,75200.0
2015-02-24 13:45:00,16.93,16.93,16.92,16.92,61600.0,16.0422,16.0422,16.0327,16.0327,61600.0
2015-02-24 13:50:00,16.92,16.92,16.91,16.92,27200.0,16.0327,16.0327,16.0232,16.0327,27200.0
2015-02-24 13:55:00,16.92,16.93,16.92,16.92,47200.0,16.0327,16.0422,16.0327,16.0327,47200.0
2015-02-24 14:00:00,16.93,16.93,16.92,16.92,112000.0,16.0422,16.0422,16.0327,16.0327,112000.0
2015-02-24 14:05:00,16.92,16.92,16.9,16.91,170400.0,16.0327,16.0327,16.0138,16.0232,170400.0
2015-02-24 14:10:00,16.91,16.92,16.91,16.92,71200.0,16.0232,16.0327,16.0232,16.0327,71200.0
2015-02-24 14:15:00,16.92,16.92,16.91,16.92,115200.0,16.0327,16.0327,16.0232,16.0327,115200.0
2015-02-24 14:20:00,16.91,16.93,16.91,16.92,112000.0,16.0232,16.0422,16.0232,16.0327,112000.0
2015-02-24 14:25:00,16.92,16.93,16.91,16.91,104800.0,16.0327,16.0422,16.0232,16.0232,104800.0
2015-02-24 14:30:00,16.91,16.91,16.9,16.9,117600.0,16.0232,16.0232,16.0138,16.0138,117600.0
2015-02-24 14:35:00,16.9,16.92,16.9,16.92,113600.0,16.0138,16.0327,16.0138,16.0327,113600.0
2015-02-24 14:40:00,16.92,16.93,16.91,16.93,95200.0,16.0327,16.0422,16.0232,16.0422,95200.0
2015-02-24 14:45:00,16.92,16.93,16.92,16.92,35200.0,16.0327,16.0422,16.0327,16.0327,35200.0
2015-02-24 14:50:00,16.92,16.94,16.92,16.94,137600.0,16.0327,16.0517,16.0327,16.0517,137600.0
2015-02-24 14:55:00,16.94,16.94,16.93,16.94,132800.0,16.0517,16.0517,16.0422,16.0517,132800.0
2015-02-24 15:00:00,16.94,16.95,16.93,16.94,131200.0,16.0517,16.0611,16.0422,16.0517,131200.0
2015-02-24 15:05:00,16.94,16.95,16.94,16.95,105600.0,16.0517,16.0611,16.0517,16.0611,105600.0
2015-02-24 15:10:00,16.95,16.95,16.94,16.95,213600.0,16.0611,16.0611,16.0517,16.0611,213600.0
2015-02-24 15:15:00,16.95,16.97,16.94,16.96,224800.0,16.0611,16.0801,16.0517,16.0706,224800.0
2015-02-24 15:20:00,16.96,16.97,16.96,16.97,121600.0,16.0706,16.0801,16.0706,16.0801,121600.0
2015-02-24 15:25:00,16.97,16.97,16.96,16.97,127200.0,16.0801,16.0801,16.0706,16.0801,127200.0
2015-02-24 15:30:00,16.97,16.97,16.96,16.96,196800.0,16.0801,16.0801,16.0706,16.0706,196800.0
2015-02-24 15:35:00,16.96,16.97,16.96,16.97,93600.0,16.0706,16.0801,16.0706,16.0801,93600.0
2015-02-24 15:40:00,16.97,16.98,16.97,16.97,371200.0,16.0801,16.0896,16.0801,16.0801,371200.0
2015-02-24 15:45:00,16.97,16.97,16.94,16.94,264000.0,16.0801,16.0801,16.0517,16.0517,264000.0
2015-02-24 15:50:00,16.94,16.94,16.93,16.93,234400.0,16.0517,16.0517,16.0422,16.0422,234400.0
2015-02-24 15:55:00,16.93,16.96,16.93,16.95,554400.0,16.0422,16.0706,16.0422,16.0611,554400.0
2015-02-25 09:30:00,16.92,16.94,16.91,16.91,498400.0,16.0327,16.0517,16.0232,16.0232,498400.0
2015-02-25 09:35:00,16.91,16.92,16.91,16.92,425600.0,16.0232,16.0327,16.0232,16.0327,425600.0
2015-02-25 09:40:00,16.92,16.93,16.89,16.89,354400.0,16.0327,16.0422,16.0043,16.0043,354400.0
2015-02-25 09:45:00,16.9,16.9,16.89,16.89,232000.0,16.0138,16.0138,16.0043,16.0043,232000.0
2015-02-25 09:50:00,16.89,16.9,16.88,16.88,521600.0,16.0043,16.0138,15.9948,15.9948,521600.0
2015-02-25 09:55:00,16.89,16.89,16.88,16.89,165600.0,16.0043,16.0043,15.9948,16.0043,165600.0
2015-02-25 10:00:00,16.89,16.92,16.89,16.9,456800.0,16.0043,16.0327,16.0043,16.0138,456800.0
2015-02-25 10:05:00,16.9,16.92,16.89,16.92,276800.0,16.0138,16.0327,16.0043,16.0327,276800.0
2015-02-25 10:10:00,16.91,16.92,16.91,16.91,106400.0,16.0232,16.0327,16.0232,16.0232,106400.0
2015-02-25 10:15:00,16.91,16.91,16.89,16.9,160000.0,16.0232,16.0232,16.0043,16.0138,160000.0
2015-02-25 10:20:00,16.9,16.91,16.89,16.9,188800.0,16.0138,16.0232,16.0043,16.0138,188800.0
2015-02-25 10:25:00,16.9,16.91,16.89,16.9,222400.0,16.0138,16.0232,16.0043,16.0138,222400.0
2015-02-25 10:30:00,16.9,16.92,16.88,16.91,314400.0,16.0138,16.0327,15.9948,16.0232,314400.0
2015-02-25 10:35:00,16.9,16.91,16.9,16.91,113600.0,16.0138,16.0232,16.0138,16.0232,113600.0
2015-02-25 10:40:00,16.91,16.93,16.9,16.93,342400.0,16.0232,16.0422,16.0138,16.0422,342400.0
2015-02-25 10:45:00,16.93,16.93,16.92,16.93,236800.0,16.0422,16.0422,16.0327,16.0422,236800.0
2015-02-25 10:50:00,16.92,16.93,16.92,16.92,144800.0,16.0327,16.0422,16.0327,16.0327,144800.0
2015-02-25 10:55:00,16.92,16.93,16.92,16.92,138400.0,16.0327,16.0422,16.0327,16.0327,138400.0
2015-02-25 11:00:00,16.92,16.92,16.91,16.92,293600.0,16.0327,16.0327,16.0232,16.0327,293600.0
2015-02-25 11:05:00,16.92,16.92,16.9,16.9,119200.0,16.0327,16.0327,16.0138,16.0138,119200.0
2015-02-25 11:10:00,16.9,16.91,16.9,16.91,166400.0,16.0138,16.0232,16.0138,16.0232,166400.0
2015-02-25 11:15:00,16.91,16.92,16.9,16.92,181600.0,16.0232,16.0327,16.0138,16.0327,181600.0
2015-02-25 11:20:00,16.92,16.93,16.92,16.93,165600.0,16.0327,16.0422,16.0327,16.0422,165600.0
2015-02-25 11:25:00,16.93,16.94,16.93,16.93,120800.0,16.0422,16.0517,16.0422,16.0422,120800.0
2015-02-25 11:30:00,16.93,16.94,16.93,16.93,68800.0,16.0422,16.0517,16.0422,16.0422,68800.0
2015-02-25 11:35:00,16.93,16.94,16.93,16.94,57600.0,16.0422,16.0517,16.0422,16.0517,57600.0
2015-02-25 11:40:00,16.94,16.94,16.93,16.93,780800.0,16.0517,16.0517,16.0422,16.0422,780800.0
2015-02-25 11:45:00,16.93,16.95,16.93,16.94,118400.0,16.0422,16.0611,16.0422,16.0517,118400.0
2015-02-25 11:50:00,16.94,16.96,16.94,16.95,244000.0,16.0517,16.0706,16.0517,16.0611,244000.0
2015-02-25 11:55:00,16.95,16.95,16.94,16.94,164000.0,16.0611,16.0611,16.0517,16.0517,164000.0
2015-02-25 12:00:00,16.94,16.95,16.94,16.95,96000.0,16.0517,16.0611,16.0517,16.0611,96000.0
2015-02-25 12:05:00,16.95,16.95,16.94,16.94,55200.0,16.0611,16.0611,16.0517,16.0517,55200.0
2015-02-25 12:10:00,16.94,16.95,16.94,16.95,106400.0,16.0517,16.0611,16.0517,16.0611,106400.0
2015-02-25 12:15:00,16.95,16.95,16.94,16.94,81600.0,16.0611,16.0611,16.0517,16.0517,81600.0
2015-02-25 12:20:00,16.95,16.95,16.94,16.95,108000.0,16.0611,16.0611,16.0517,16.0611,108000.0
2015-02-25 12:25:00,16.95,16.95,16.94,16.94,139200.0,16.0611,16.0611,16.0517,16.0517,139200.0
2015-02-25 12:30:00,16.94,16.95,16.94,16.95,67200.0,16.0517,16.0611,16.0517,16.0611,67200.0
2015-02-25 12:35:00,16.95,16.95,16.95,16.95,69600.0,16.0611,16.0611,16.0611,16.0611,69600.0
2015-02-25 12:40:00,16.95,16.96,16.94,16.96,170400.0,16.0611,16.0706,16.0517,16.0706,170400.0
2015-02-25 12:45:00,16.96,16.96,16.95,16.96,98400.0,16.0706,16.0706,16.0611,16.0706,98400.0
2015-02-25 12:50:00,16.96,16.97,16.95,16.96,120000.0,16.0706,16.0801,16.0611,16.0706,120000.0
2015-02-25 12:55:00,16.96,16.96,16.95,16.96,107200.0,16.0706,16.0706,16.0611,16.0706,107200.0
2015-02-25 13:00:00,16.96,16.96,16.95,16.96,109600.0,16.0706,16.0706,16.0611,16.0706,109600.0
2015-02-25 13:05:00,16.96,16.96,16.95,16.95,124800.0,16.0706,16.0706,16.0611,16.0611,124800.0
2015-02-25 13:10:00,16.95,16.96,16.95,16.96,56800.0,16.0611,16.0706,16.0611,16.0706,56800.0
2015-02-25 13:15:00,16.96,16.97,16.96,16.96,176800.0,16.0706,16.0801,16.0706,16.0706,176800.0
2015-02-25 13:20:00,16.97,16.97,16.96,16.97,47200.0,16.0801,16.0801,16.0706,16.0801,47200.0
2015-02-25 13:25:00,16.97,16.97,16.96,16.97,120800.0,16.0801,16.0801,16.0706,16.0801,120800.0
2015-02-25 13:30:00,16.97,17.0,16.97,17.0,402400.0,16.0801,16.1085,16.0801,16.1085,402400.0
2015-02-25 13:35:00,17.0,17.01,16.99,17.01,500800.0,16.1085,16.118,16.0991,16.118,500800.0
2015-02-25 13:40:00,17.01,17.01,17.0,17.0,183200.0,16.118,16.118,16.1085,16.1085,183200.0
2015-02-25 13:45:00,17.0,17.0,16.99,17.0,63200.0,16.1085,16.1085,16.0991,16.1085,63200.0
2015-02-25 13:50:00,17.0,17.0,16.99,17.0,104800.0,16.1085,16.1085,16.0991,16.1085,104800.0
2015-02-25 13:55:00,17.0,17.0,16.99,17.0,56000.0,16.1085,16.1085,16.0991,16.1085,56000.0
2015-02-25 14:00:00,17.0,17.0,16.99,16.99,84800.0,16.1085,16.1085,16.0991,16.0991,84800.0
2015-02-25 14:05:00,16.99,16.99,16.97,16.98,164000.0,16.0991,16.0991,16.0801,16.0896,164000.0
2015-02-25 14:10:00,16.98,16.98,16.97,16.98,148800.0,16.0896,16.0896,16.0801,16.0896,148800.0
2015-02-25 14:15:00,16.98,16.99,16.98,16.98,91200.0,16.0896,16.0991,16.0896,16.0896,91200.0
2015-02-25 14:20:00,16.98,16.98,16.96,16.97,172000.0,16.0896,16.0896,16.0706,16.0801,172000.0
2015-02-25 14:25:00,16.96,16.97,16.95,16.96,439200.0,16.0706,16.0801,16.0611,16.0706,439200.0
2015-02-25 14:30:00,16.96,16.97,16.95,16.95,216000.0,16.0706,16.0801,16.0611,16.0611,216000.0
2015-02-25 14:35:00,16.95,16.95,16.9,16.9,383200.0,16.0611,16.0611,16.0138,16.0138,383200.0
2015-02-25 14:40:00,16.9,16.92,16.89,16.9,416800.0,16.0138,16.0327,16.0043,16.0138,416800.0
2015-02-25 14:45:00,16.9,16.92,16.89,16.91,295200.0,16.0138,16.0327,16.0043,16.0232,295200.0
2015-02-25 14:50:00,16.9,16.9,16.87,16.9,303200.0,16.0138,16.0138,15.9853,16.0138,303200.0
2015-02-25 14:55:00,16.9,16.91,16.9,16.9,133600.0,16.0138,16.0232,16.0138,16.0138,133600.0
2015-02-25 15:00:00,16.9,16.9,16.86,16.86,445600.0,16.0138,16.0138,15.9759,15.9759,445600.0
2015-02-25 15:05:00,16.86,16.88,16.85,16.86,335200.0,15.9759,15.9948,15.9664,15.9759,335200.0
2015-02-25 15:10:00,16.87,16.89,16.87,16.89,165600.0,15.9853,16.0043,15.9853,16.0043,165600.0
2015-02-25 15:15:00,16.89,16.89,16.88,16.89,144800.0,16.0043,16.0043,15.9948,16.0043,144800.0
2015-02-25 15:20:00,16.89,16.89,16.88,16.89,136800.0,16.0043,16.0043,15.9948,16.0043,136800.0
2015-02-25 15:25:00,16.89,16.89,16.86,16.86,151200.0,16.0043,16.0043,15.9759,15.9759,151200.0
2015-02-25 15:30:00,16.86,16.89,16.86,16.88,317600.0,15.9759,16.0043,15.9759,15.9948,317600.0
2015-02-25 15:35:00,16.87,16.89,16.87,16.88,148800.0,15.9853,16.0043,15.9853,15.9948,148800.0
2015-02-25 15:40:00,16.88,16.9,16.87,16.9,174400.0,15.9948,16.0138,15.9853,16.0138,174400.0
2015-02-25 15:45:00,16.9,16.91,16.89,16.91,131200.0,16.0138,16.0232,16.0043,16.0232,131200.0
2015-02-25 15:50:00,16.91,16.93,16.91,16.93,360800.0,16.0232,16.0422,16.0232,16.0422,360800.0
2015-02-25 15:55:00,16.93,16.93,16.91,16.91,446400.0,16.0422,16.0422,16.0232,16.0232,446400.0
2015-02-26 09:30:00,16.9,16.9,16.86,16.87,318400.0,16.0138,16.0138,15.9759,15.9853,318400.0
2015-02-26 09:35:00,16.87,16.92,16.87,16.91,343200.0,15.9853,16.0327,15.9853,16.0232,343200.0
2015-02-26 09:40:00,16.91,16.92,16.9,16.91,157600.0,16.0232,16.0327,16.0138,16.0232,157600.0
2015-02-26 09:45:00,16.91,16.91,16.87,16.88,238400.0,16.0232,16.0232,15.9853,15.9948,238400.0
2015-02-26 09:50:00,16.88,16.88,16.85,16.85,235200.0,15.9948,15.9948,15.9664,15.9664,235200.0
2015-02-26 09:55:00,16.85,16.85,16.79,16.8,1024000.0,15.9664,15.9664,15.9095,15.919,1024000.0
2015-02-26 10:00:00,16.8,16.83,16.8,16.83,492000.0,15.919,15.9474,15.919,15.9474,492000.0
2015-02-26 10:05:00,16.83,16.84,16.82,16.83,230400.0,15.9474,15.9569,15.938,15.9474,230400.0
2015-02-26 10:10:00,16.83,16.83,16.82,16.83,177600.0,15.9474,15.9474,15.938,15.9474,177600.0
2015-02-26 10:15:00,16.84,16.86,16.84,16.85,136800.0,15.9569,15.9759,15.9569,15.9664,136800.0
2015-02-26 10:20:00,16.85,16.86,16.85,16.85,36800.0,15.9664,15.9759,15.9664,15.9664,36800.0
2015-02-26 10:25:00,16.85,16.85,16.84,16.85,92800.0,15.9664,15.9664,15.9569,15.9664,92800.0
2015-02-26 10:30:00,16.85,16.86,16.83,16.86,128000.0,15.9664,15.9759,15.9474,15.9759,128000.0
2015-02-26 10:35:00,16.86,16.88,16.86,16.88,280000.0,15.9759,15.9948,15.9759,15.9948,280000.0
2015-02-26 10:40:00,16.88,16.88,16.87,16.88,56000.0,15.9948,15.9948,15.9853,15.9948,56000.0
2015-02-26 10:45:00,16.88,16.89,16.87,16.87,137600.0,15.9948,16.0043,15.9853,15.9853,137600.0
2015-02-26 10:50:00,16.88,16.89,16.86,16.88,38400.0,15.9948,16.0043,15.9759,15.9948,38400.0
2015-02-26 10:55:00,16.88,16.89,16.88,16.88,68000.0,15.9948,16.0043,15.9948,15.9948,68000.0
2015-02-26 11:00:00,16.88,16.91,16.88,16.9,146400.0,15.9948,16.0232,15.9948,16.0138,146400.0
2015-02-26 11:05:00,16.9,16.93,16.9,16.92,145600.0,16.0138,16.0422,16.0138,16.0327,145600.0
2015-02-26 11:10:00,16.92,16.92,16.91,16.92,82400.0,16.0327,16.0327,16.0232,16.0327,82400.0
2015-02-26 11:15:00,16.92,16.92,16.91,16.92,196000.0,16.0327,16.0327,16.0232,16.0327,196000.0
2015-02-26 11:20:00,16.92,16.92,16.9,16.9,81600.0,16.0327,16.0327,16.0138,16.0138,81600.0
2015-02-26 11:25:00,16.91,16.91,16.89,16.9,173600.0,16.0232,16.0232,16.0043,16.0138,173600.0
2015-02-26 11:30:00,16.9,16.91,16.9,16.9,145600.0,16.0138,16.0232,16.0138,16.0138,145600.0
2015-02-26 11:35:00,16.91,16.92,16.91,16.91,70400.0,16.0232,16.0327,16.0232,16.0232,70400.0
2015-02-26 11:40:00,16.91,16.92,16.91,16.91,68000.0,16.0232,16.0327,16.0232,16.0232,68000.0
2015-02-26 11:45:00,16.91,16.91,16.9,16.91,98400.0,16.0232,16.0232,16.0138,16.0232,98400.0
2015-02-26 11:50:00,16.9,16.91,16.89,16.9,94400.0,16.0138,16.0232,16.0043,16.0138,94400.0
2015-02-26 11:55:00,16.91,16.91,16.89,16.9,68000.0,16.0232,16.0232,16.0043,16.0138,68000.0
2015-02-26 12:00:00,16.89,16.9,16.88,16.88,92800.0,16.0043,16.0138,15.9948,15.9948,92800.0
2015-02-26 12:05:00,16.88,16.88,16.87,16.88,165600.0,15.9948,15.9948,15.9853,15.9948,165600.0
2015-02-26 12:10:00,16.88,16.89,16.87,16.88,64800.0,15.9948,16.0043,15.9853,15.9948,64800.0
2015-02-26 12:15:00,16.88,16.88,16.84,16.84,141600.0,15.9948,15.9948,15.9569,15.9569,141600.0
2015-02-26 12:20:00,16.84,16.86,16.84,16.86,194400.0,15.9569,15.9759,15.9569,15.9759,194400.0
2015-02-26 12:25:00,16.86,16.87,16.86,16.87,90400.0,15.9759,15.9853,15.9759,15.9853,90400.0
2015-02-26 12:30:00,16.87,16.88,16.86,16.88,59200.0,15.9853,15.9948,15.9759,15.9948,59200.0
2015-02-26 12:35:00,16.88,16.89,16.87,16.89,126400.0,15.9948,16.0043,15.9853,16.0043,126400.0
2015-02-26 12:40:00,16.89,16.89,16.88,16.88,60000.0,16.0043,16.0043,15.9948,15.9948,60000.0
2015-02-26 12:45:00,16.88,16.92,16.87,16.91,284800.0,15.9948,16.0327,15.9853,16.0232,284800.0
2015-02-26 12:50:00,16.91,16.91,16.9,16.91,165600.0,16.0232,16.0232,16.0138,16.0232,165600.0
2015-02-26 12:55:00,16.9,16.91,16.9,16.91,60000.0,16.0138,16.0232,16.0138,16.0232,60000.0
2015-02-26 13:00:00,16.91,16.91,16.9,16.91,41600.0,16.0232,16.0232,16.0138,16.0232,41600.0
2015-02-26 13:05:00,16.91,16.91,16.9,16.91,76000.0,16.0232,16.0232,16.0138,16.0232,76000.0
2015-02-26 13:10:00,16.9,16.91,16.9,16.9,29600.0,16.0138,16.0232,16.0138,16.0138,29600.0
2015-02-26 13:15:00,16.91,16.91,16.9,16.9,33600.0,16.0232,16.0232,16.0138,16.0138,33600.0
2015-02-26 13:20:00,16.9,16.9,16.85,16.87,445600.0,16.0138,16.0138,15.9664,15.9853,445600.0
2015-02-26 13:25:00,16.86,16.88,16.86,16.87,85600.0,15.9759,15.9948,15.9759,15.9853,85600.0
2015-02-26 13:30:00,16.88,16.89,16.87,16.89,37600.0,15.9948,16.0043,15.9853,16.0043,37600.0
2015-02-26 13:35:00,16.89,16.89,16.88,16.89,60800.0,16.0043,16.0043,15.9948,16.0043,60800.0
2015-02-26 13:40:00,16.89,16.89,16.88,16.89,59200.0,16.0043,16.0043,15.9948,16.0043,59200.0
2015-02-26 13:45:00,16.88,16.88,16.87,16.87,52800.0,15.9948,15.9948,15.9853,15.9853,52800.0
2015-02-26 13:50:00,16.87,16.88,16.87,16.87,67200.0,15.9853,15.9948,15.9853,15.9853,67200.0
2015-02-26 13:55:00,16.88,16.88,16.87,16.87,28800.0,15.9948,15.9948,15.9853,15.9853,28800.0
2015-02-26 14:00:00,16.87,16.89,16.87,16.88,92000.0,15.9853,16.0043,15.9853,15.9948,92000.0
2015-02-26 14:05:00,16.88,16.88,16.85,16.86,142400.0,15.9948,15.9948,15.9664,15.9759,142400.0
2015-02-26 14:10:00,16.86,16.86,16.84,16.86,168800.0,15.9759,15.9759,15.9569,15.9759,168800.0
2015-02-26 14:15:00,16.85,16.85,16.83,16.83,136000.0,15.9664,15.9664,15.9474,15.9474,136000.0
2015-02-26 14:20:00,16.83,16.85,16.83,16.85,692800.0,15.9474,15.9664,15.9474,15.9664,692800.0
2015-02-26 14:25:00,16.84,16.85,16.81,16.82,873600.0,15.9569,15.9664,15.9285,15.938,873600.0
2015-02-26 14:30:00,16.82,16.83,16.8,16.8,705600.0,15.938,15.9474,15.919,15.919,705600.0
2015-02-26 14:35:00,16.8,16.81,16.79,16.81,388000.0,15.919,15.9285,15.9095,15.9285,388000.0
2015-02-26 14:40:00,16.81,16.83,16.8,16.81,158400.0,15.9285,15.9474,15.919,15.9285,158400.0
2015-02-26 14:45:00,16.8,16.82,16.8,16.82,222400.0,15.919,15.938,15.919,15.938,222400.0
2015-02-26 14:50:00,16.82,16.83,16.81,16.82,178400.0,15.938,15.9474,15.9285,15.938,178400.0
2015-02-26 14:55:00,16.82,16.82,16.8,16.81,226400.0,15.938,15.938,15.919,15.9285,226400.0
2015-02-26 15:00:00,16.81,16.81,16.76,16.77,408000.0,15.9285,15.9285,15.8811,15.8906,408000.0
2015-02-26 15:05:00,16.77,16.8,16.77,16.79,525600.0,15.8906,15.919,15.8906,15.9095,525600.0
2015-02-26 15:10:00,16.79,16.82,16.79,16.82,477600.0,15.9095,15.938,15.9095,15.938,477600.0
2015-02-26 15:15:00,16.83,16.84,16.81,16.84,270400.0,15.9474,15.9569,15.9285,15.9569,270400.0
2015-02-26 15:20:00,16.84,16.85,16.82,16.83,255200.0,15.9569,15.9664,15.938,15.9474,255200.0
2015-02-26 15:25:00,16.83,16.85,16.82,16.85,289600.0,15.9474,15.9664,15.938,15.9664,289600.0
2015-02-26 15:30:00,16.85,16.86,16.83,16.85,158400.0,15.9664,15.9759,15.9474,15.9664,158400.0
2015-02-26 15:35:00,16.84,16.85,16.84,16.85,302400.0,15.9569,15.9664,15.9569,15.9664,302400.0
2015-02-26 15:40:00,16.85,16.88,16.85,16.88,369600.0,15.9664,15.9948,15.9664,15.9948,369600.0
2015-02-26 15:45:00,16.88,16.88,16.86,16.87,375200.0,15.9948,15.9948,15.9759,15.9853,375200.0
2015-02-26 15:50:00,16.87,16.89,16.86,16.89,278400.0,15.9853,16.0043,15.9759,16.0043,278400.0
2015-02-26 15:55:00,16.89,16.89,16.87,16.88,331200.0,16.0043,16.0043,15.9853,15.9948,331200.0
2015-02-27 09:30:00,16.86,16.87,16.84,16.86,316800.0,15.9759,15.9853,15.9569,15.9759,316800.0
2015-02-27 09:35:00,16.87,16.88,16.87,16.87,224800.0,15.9853,15.9948,15.9853,15.9853,224800.0
2015-02-27 09:40:00,16.87,16.88,16.81,16.82,306400.0,15.9853,15.9948,15.9285,15.938,306400.0
2015-02-27 09:45:00,16.82,16.82,16.79,16.81,639200.0,15.938,15.938,15.9095,15.9285,639200.0
2015-02-27 09:50:00,16.81,16.82,16.81,16.81,172000.0,15.9285,15.938,15.9285,15.9285,172000.0
2015-02-27 09:55:00,16.82,16.83,16.81,16.82,306400.0,15.938,15.9474,15.9285,15.938,306400.0
2015-02-27 10:00:00,16.82,16.86,16.82,16.85,214400.0,15.938,15.9759,15.938,15.9664,214400.0
2015-02-27 10:05:00,16.85,16.86,16.84,16.84,200800.0,15.9664,15.9759,15.9569,15.9569,200800.0
2015-02-27 10:10:00,16.84,16.86,16.82,16.82,188800.0,15.9569,15.9759,15.938,15.938,188800.0
2015-02-27 10:15:00,16.82,16.84,16.82,16.84,104000.0,15.938,15.9569,15.938,15.9569,104000.0
2015-02-27 10:20:00,16.84,16.86,16.83,16.86,114400.0,15.9569,15.9759,15.9474,15.9759,114400.0
2015-02-27 10:25:00,16.86,16.87,16.85,16.87,139200.0,15.9759,15.9853,15.9664,15.9853,139200.0
2015-02-27 10:30:00,16.87,16.88,16.86,16.86,200800.0,15.9853,15.9948,15.9759,15.9759,200800.0
2015-02-27 10:35:00,16.86,16.87,16.84,16.86,193600.0,15.9759,15.9853,15.9569,15.9759,193600.0
2015-02-27 10:40:00,16.86,16.88,16.86,16.88,113600.0,15.9759,15.9948,15.9759,15.9948,113600.0
2015-02-27 10:45:00,16.88,16.89,16.87,16.88,136000.0,15.9948,16.0043,15.9853,15.9948,136000.0
2015-02-27 10:50:00,16.88,16.89,16.88,16.88,109600.0,15.9948,16.0043,15.9948,15.9948,109600.0
2015-02-27 10:55:00,16.89,16.9,16.89,16.89,260000.0,16.0043,16.0138,16.0043,16.0043,260000.0
2015-02-27 11:00:00,16.9,16.9,16.86,16.87,133600.0,16.0138,16.0138,15.9759,15.9853,133600.0
2015-02-27 11:05:00,16.87,16.88,16.87,16.88,102400.0,15.9853,15.9948,15.9853,15.9948,102400.0
2015-02-27 11:10:00,16.87,16.88,16.87,16.88,148000.0,15.9853,15.9948,15.9853,15.9948,148000.0
2015-02-27 11:15:00,16.88,16.89,16.88,16.88,79200.0,15.9948,16.0043,15.9948,15.9948,79200.0
2015-02-27 11:20:00,16.88,16.88,16.85,16.87,320800.0,15.9948,15.9948,15.9664,15.9853,320800.0
2015-02-27 11:25:00,16.87,16.88,16.84,16.84,192000.0,15.9853,15.9948,15.9569,15.9569,192000.0
2015-02-27 11:30:00,16.84,16.86,16.84,16.86,108000.0,15.9569,15.9759,15.9569,15.9759,108000.0
2015-02-27 11:35:00,16.87,16.87,16.86,16.87,49600.0,15.9853,15.9853,15.9759,15.9853,49600.0
2015-02-27 11:40:00,16.87,16.89,16.87,16.89,85600.0,15.9853,16.0043,15.9853,16.0043,85600.0
2015-02-27 11:45:00,16.89,16.89,16.87,16.87,89600.0,16.0043,16.0043,15.9853,15.9853,89600.0
2015-02-27 11:50:00,16.87,16.88,16.86,16.87,103200.0,15.9853,15.9948,15.9759,15.9853,103200.0
2015-02-27 11:55:00,16.87,16.88,16.87,16.88,21600.0,15.9853,15.9948,15.9853,15.9948,21600.0
2015-02-27 12:00:00,16.88,16.88,16.87,16.88,52000.0,15.9948,15.9948,15.9853,15.9948,52000.0
2015-02-27 12:05:00,16.88,16.88,16.88,16.88,26400.0,15.9948,15.9948,15.9948,15.9948,26400.0
2015-02-27 12:10:00,16.88,16.88,16.87,16.88,160800.0,15.9948,15.9948,15.9853,15.9948,160800.0
2015-02-27 12:15:00,16.88,16.88,16.87,16.88,40800.0,15.9948,15.9948,15.9853,15.9948,40800.0
2015-02-27 12:20:00,16.88,16.9,16.88,16.9,103200.0,15.9948,16.0138,15.9948,16.0138,103200.0
2015-02-27 12:25:00,16.9,16.9,16.89,16.9,194400.0,16.0138,16.0138,16.0043,16.0138,194400.0
2015-02-27 12:30:00,16.9,16.91,16.89,16.9,164800.0,16.0138,16.0232,16.0043,16.0138,164800.0
2015-02-27 12:35:00,16.89,16.89,16.89,16.89,46400.0,16.0043,16.0043,16.0043,16.0043,46400.0
2015-02-27 12:40:00,16.89,16.89,16.88,16.89,85600.0,16.0043,16.0043,15.9948,16.0043,85600.0
2015-02-27 12:45:00,16.89,16.89,16.89,16.89,49600.0,16.0043,16.0043,16.0043,16.0043,49600.0
2015-02-27 12:50:00,16.88,16.89,16.86,16.87,75200.0,15.9948,16.0043,15.9759,15.9853,75200.0
2015-02-27 12:55:00,16.87,16.87,16.87,16.87,52000.0,15.9853,15.9853,15.9853,15.9853,52000.0
2015-02-27 13:00:00,16.87,16.88,16.86,16.86,128000.0,15.9853,15.9948,15.9759,15.9759,128000.0
2015-02-27 13:05:00,16.87,16.88,16.86,16.87,120000.0,15.9853,15.9948,15.9759,15.9853,120000.0
2015-02-27 13:10:00,16.87,16.87,16.86,16.86,16800.0,15.9853,15.9853,15.9759,15.9759,16800.0
2015-02-27 13:15:00,16.87,16.87,16.85,16.85,136800.0,15.9853,15.9853,15.9664,15.9664,136800.0
2015-02-27 13:20:00,16.85,16.86,16.85,16.85,92800.0,15.9664,15.9759,15.9664,15.9664,92800.0
2015-02-27 13:25:00,16.85,16.86,16.83,16.85,204800.0,15.9664,15.9759,15.9474,15.9664,204800.0
2015-02-27 13:30:00,16.85,16.85,16.84,16.84,102400.0,15.9664,15.9664,15.9569,15.9569,102400.0
2015-02-27 13:35:00,16.84,16.84,16.83,16.84,160800.0,15.9569,15.9569,15.9474,15.9569,160800.0
2015-02-27 13:40:00,16.84,16.85,16.83,16.85,208000.0,15.9569,15.9664,15.9474,15.9664,208000.0
2015-02-27 13:45:00,16.85,16.86,16.85,16.86,200000.0,15.9664,15.9759,15.9664,15.9759,200000.0
2015-02-27 13:50:00,16.86,16.86,16.85,16.85,192000.0,15.9759,15.9759,15.9664,15.9664,192000.0
2015-02-27 13:55:00,16.85,16.86,16.85,16.85,116000.0,15.9664,15.9759,15.9664,15.9664,116000.0
2015-02-27 14:00:00,16.86,16.87,16.85,16.86,166400.0,15.9759,15.9853,15.9664,15.9759,166400.0
2015-02-27 14:05:00,16.86,16.87,16.85,16.85,98400.0,15.9759,15.9853,15.9664,15.9664,98400.0
2015-02-27 14:10:00,16.85,16.86,16.84,16.84,126400.0,15.9664,15.9759,15.9569,15.9569,126400.0
2015-02-27 14:15:00,16.84,16.85,16.84,16.84,64800.0,15.9569,15.9664,15.9569,15.9569,64800.0
2015-02-27 14:20:00,16.83,16.85,16.83,16.85,99200.0,15.9474,15.9664,15.9474,15.9664,99200.0
2015-02-27 14:25:00,16.85,16.85,16.85,16.85,68000.0,15.9664,15.9664,15.9664,15.9664,68000.0
2015-02-27 14:30:00,16.85,16.85,16.83,16.85,84000.0,15.9664,15.9664,15.9474,15.9664,84000.0
2015-02-27 14:35:00,16.84,16.85,16.81,16.81,198400.0,15.9569,15.9664,15.9285,15.9285,198400.0
2015-02-27 14:40:00,16.81,16.82,16.79,16.79,219200.0,15.9285,15.938,15.9095,15.9095,219200.0
2015-02-27 14:45:00,16.79,16.81,16.78,16.8,244800.0,15.9095,15.9285,15.9001,15.919,244800.0
2015-02-27 14:50:00,16.8,16.81,16.8,16.8,86400.0,15.919,15.9285,15.919,15.919,86400.0
2015-02-27 14:55:00,16.8,16.81,16.79,16.8,191200.0,15.919,15.9285,15.9095,15.919,191200.0
2015-02-27 15:00:00,16.8,16.8,16.77,16.79,261600.0,15.919,15.919,15.8906,15.9095,261600.0
2015-02-27 15:05:00,16.79,16.81,16.78,16.79,375200.0,15.9095,15.9285,15.9001,15.9095,375200.0
2015-02-27 15:10:00,16.78,16.8,16.78,16.79,151200.0,15.9001,15.919,15.9001,15.9095,151200.0
2015-02-27 15:15:00,16.78,16.81,16.77,16.8,292800.0,15.9001,15.9285,15.8906,15.919,292800.0
2015-02-27 15:20:00,16.8,16.81,16.79,16.81,179200.0,15.919,15.9285,15.9095,15.9285,179200.0
2015-02-27 15:25:00,16.81,16.82,16.8,16.82,323200.0,15.9285,15.938,15.919,15.938,323200.0
2015-02-27 15:30:00,16.82,16.82,16.79,16.79,162400.0,15.938,15.938,15.9095,15.9095,162400.0
2015-02-27 15:35:00,16.79,16.8,16.78,16.78,294400.0,15.9095,15.919,15.9001,15.9001,294400.0
2015-02-27 15:40:00,16.78,16.78,16.76,16.77,295200.0,15.9001,15.9001,15.8811,15.8906,295200.0
2015-02-27 15:45:00,16.77,16.8,16.77,16.79,176000.0,15.8906,15.919,15.8906,15.9095,176000.0
2015-02-27 15:50:00,16.79,16.8,16.77,16.77,493600.0,15.9095,15.919,15.8906,15.8906,493600.0
2015-02-27 15:55:00,16.78,16.79,16.76,16.76,904000.0,15.9001,15.9095,15.8811,15.8811,904000.0
2015-03-02 09:30:00,16.78,16.81,16.77,16.8,522400.0,15.9001,15.9285,15.8906,15.919,522400.0
2015-03-02 09:35:00,16.8,16.82,16.8,16.81,581600.0,15.919,15.938,15.919,15.9285,581600.0
2015-03-02 09:40:00,16.81,16.82,16.8,16.81,250400.0,15.9285,15.938,15.919,15.9285,250400.0
2015-03-02 09:45:00,16.81,16.84,16.81,16.84,350400.0,15.9285,15.9569,15.9285,15.9569,350400.0
2015-03-02 09:50:00,16.84,16.85,16.84,16.84,96800.0,15.9569,15.9664,15.9569,15.9569,96800.0
2015-03-02 09:55:00,16.85,16.86,16.85,16.85,95200.0,15.9664,15.9759,15.9664,15.9664,95200.0
2015-03-02 10:00:00,16.86,16.88,16.86,16.86,184000.0,15.9759,15.9948,15.9759,15.9759,184000.0
2015-03-02 10:05:00,16.86,16.88,16.86,16.87,396000.0,15.9759,15.9948,15.9759,15.9853,396000.0
2015-03-02 10:10:00,16.88,16.92,16.88,16.89,228800.0,15.9948,16.0327,15.9948,16.0043,228800.0
2015-03-02 10:15:00,16.9,16.91,16.89,16.89,114400.0,16.0138,16.0232,16.0043,16.0043,114400.0
2015-03-02 10:20:00,16.89,16.91,16.89,16.9,58400.0,16.0043,16.0232,16.0043,16.0138,58400.0
2015-03-02 10:25:00,16.9,16.91,16.9,16.91,151200.0,16.0138,16.0232,16.0138,16.0232,151200.0
2015-03-02 10:30:00,16.91,16.93,16.9,16.91,241600.0,16.0232,16.0422,16.0138,16.0232,241600.0
2015-03-02 10:35:00,16.91,16.91,16.9,16.91,102400.0,16.0232,16.0232,16.0138,16.0232,102400.0
2015-03-02 10:40:00,16.91,16.92,16.89,16.9,128800.0,16.0232,16.0327,16.0043,16.0138,128800.0
2015-03-02 10:45:00,16.9,16.91,16.89,16.89,179200.0,16.0138,16.0232,16.0043,16.0043,179200.0
2015-03-02 10:50:00,16.89,16.91,16.89,16.91,244000.0,16.0043,16.0232,16.0043,16.0232,244000.0
2015-03-02 10:55:00,16.92,16.92,16.9,16.91,48800.0,16.0327,16.0327,16.0138,16.0232,48800.0
2015-03-02 11:00:00,16.91,16.92,16.89,16.89,104000.0,16.0232,16.0327,16.0043,16.0043,104000.0
2015-03-02 11:05:00,16.89,16.89,16.88,16.89,217600.0,16.0043,16.0043,15.9948,16.0043,217600.0
2015-03-02 11:10:00,16.9,16.9,16.88,16.89,170400.0,16.0138,16.0138,15.9948,16.0043,170400.0
2015-03-02 11:15:00,16.89,16.9,16.89,16.89,71200.0,16.0043,16.0138,16.0043,16.0043,71200.0
2015-03-02 11:20:00,16.9,16.91,16.9,16.91,70400.0,16.0138,16.0232,16.0138,16.0232,70400.0
2015-03-02 11:25:00,16.91,16.91,16.89,16.9,90400.0,16.0232,16.0232,16.0043,16.0138,90400.0
2015-03-02 11:30:00,16.9,16.93,16.9,16.93,143200.0,16.0138,16.0422,16.0138,16.0422,143200.0
2015-03-02 11:35:00,16.93,16.94,16.92,16.92,335200.0,16.0422,16.0517,16.0327,16.0327,335200.0
2015-03-02 11:40:00,16.92,16.93,16.92,16.93,173600.0,16.0327,16.0422,16.0327,16.0422,173600.0
2015-03-02 11:45:00,16.92,16.92,16.91,16.91,61600.0,16.0327,16.0327,16.0232,16.0232,61600.0
2015-03-02 11:50:00,16.91,16.92,16.9,16.9,71200.0,16.0232,16.0327,16.0138,16.0138,71200.0
2015-03-02 11:55:00,16.9,16.91,16.9,16.9,144800.0,16.0138,16.0232,16.0138,16.0138,144800.0
2015-03-02 12:00:00,16.9,16.9,16.9,16.9,52800.0,16.0138,16.0138,16.0138,16.0138,52800.0
2015-03-02 12:05:00,16.9,16.91,16.9,16.9,146400.0,16.0138,16.0232,16.0138,16.0138,146400.0
2015-03-02 12:10:00,16.9,16.9,16.86,16.87,173600.0,16.0138,16.0138,15.9759,15.9853,173600.0
2015-03-02 12:15:00,16.87,16.87,16.86,16.86,102400.0,15.9853,15.9853,15.9759,15.9759,102400.0
2015-03-02 12:20:00,16.86,16.86,16.85,16.85,338400.0,15.9759,15.9759,15.9664,15.9664,338400.0
2015-03-02 12:25:00,16.85,16.85,16.85,16.85,104000.0,15.9664,15.9664,15.9664,15.9664,104000.0
2015-03-02 12:30:00,16.85,16.87,16.85,16.87,437600.0,15.9664,15.9853,15.9664,15.9853,437600.0
2015-03-02 12:35:00,16.87,16.87,16.86,16.86,160000.0,15.9853,15.9853,15.9759,15.9759,160000.0
2015-03-02 12:40:00,16.86,16.86,16.85,16.86,157600.0,15.9759,15.9759,15.9664,15.9759,157600.0
2015-03-02 12:45:00,16.86,16.87,16.86,16.86,128000.0,15.9759,15.9853,15.9759,15.9759,128000.0
2015-03-02 12:50:00,16.86,16.88,16.86,16.87,364000.0,15.9759,15.9948,15.9759,15.9853,364000.0
2015-03-02 12:55:00,16.88,16.89,16.87,16.88,68000.0,15.9948,16.0043,15.9853,15.9948,68000.0
2015-03-02 13:00:00,16.88,16.88,16.87,16.88,260800.0,15.9948,15.9948,15.9853,15.9948,260800.0
2015-03-02 13:05:00,16.88,16.88,16.87,16.87,51200.0,15.9948,15.9948,15.9853,15.9853,51200.0
2015-03-02 13:10:00,16.88,16.89,16.88,16.88,124800.0,15.9948,16.0043,15.9948,15.9948,124800.0
2015-03-02 13:15:00,16.88,16.89,16.88,16.88,93600.0,15.9948,16.0043,15.9948,15.9948,93600.0
2015-03-02 13:20:00,16.88,16.89,16.87,16.87,72000.0,15.9948,16.0043,15.9853,15.9853,72000.0
2015-03-02 13:25:00,16.88,16.88,16.87,16.88,48000.0,15.9948,15.9948,15.9853,15.9948,48000.0
2015-03-02 13:30:00,16.89,16.89,16.88,16.88,74400.0,16.0043,16.0043,15.9948,15.9948,74400.0
2015-03-02 13:35:00,16.88,16.9,16.88,16.9,191200.0,15.9948,16.0138,15.9948,16.0138,191200.0
2015-03-02 13:40:00,16.9,16.91,16.9,16.91,92000.0,16.0138,16.0232,16.0138,16.0232,92000.0
2015-03-02 13:45:00,16.91,16.91,16.9,16.91,54400.0,16.0232,16.0232,16.0138,16.0232,54400.0
2015-03-02 13:50:00,16.91,16.91,16.91,16.91,75200.0,16.0232,16.0232,16.0232,16.0232,75200.0
2015-03-02 13:55:00,16.9,16.91,16.9,16.91,66400.0,16.0138,16.0232,16.0138,16.0232,66400.0
2015-03-02 14:00:00,16.91,16.91,16.9,16.91,57600.0,16.0232,16.0232,16.0138,16.0232,57600.0
2015-03-02 14:05:00,16.91,16.92,16.9,16.91,132800.0,16.0232,16.0327,16.0138,16.0232,132800.0
2015-03-02 14:10:00,16.9,16.9,16.89,16.89,186400.0,16.0138,16.0138,16.0043,16.0043,186400.0
2015-03-02 14:15:00,16.9,16.9,16.89,16.89,157600.0,16.0138,16.0138,16.0043,16.0043,157600.0
2015-03-02 14:20:00,16.89,16.89,16.88,16.88,102400.0,16.0043,16.0043,15.9948,15.9948,102400.0
2015-03-02 14:25:00,16.89,16.89,16.87,16.87,65600.0,16.0043,16.0043,15.9853,15.9853,65600.0
2015-03-02 14:30:00,16.88,16.88,16.87,16.88,150400.0,15.9948,15.9948,15.9853,15.9948,150400.0
2015-03-02 14:35:00,16.89,16.89,16.88,16.88,46400.0,16.0043,16.0043,15.9948,15.9948,46400.0
2015-03-02 14:40:00,16.88,16.89,16.88,16.89,84800.0,15.9948,16.0043,15.9948,16.0043,84800.0
2015-03-02 14:45:00,16.89,16.9,16.88,16.9,128000.0,16.0043,16.0138,15.9948,16.0138,128000.0
2015-03-02 14:50:00,16.9,16.91,16.9,16.9,144800.0,16.0138,16.0232,16.0138,16.0138,144800.0
2015-03-02 14:55:00,16.9,16.92,16.9,16.92,195200.0,16.0138,16.0327,16.0138,16.0327,195200.0
2015-03-02 15:00:00,16.92,16.92,16.91,16.91,151200.0,16.0327,16.0327,16.0232,16.0232,151200.0
2015-03-02 15:05:00,16.91,16.93,16.91,16.93,228000.0,16.0232,16.0422,16.0232,16.0422,228000.0
2015-03-02 15:10:00,16.93,16.93,16.93,16.93,116800.0,16.0422,16.0422,16.0422,16.0422,116800.0
2015-03-02 15:15:00,16.93,16.95,16.93,16.94,487200.0,16.0422,16.0611,16.0422,16.0517,487200.0
2015-03-02 15:20:00,16.94,16.94,16.93,16.93,197600.0,16.0517,16.0517,16.0422,16.0422,197600.0
2015-03-02 15:25:00,16.93,16.94,16.93,16.94,210400.0,16.0422,16.0517,16.0422,16.0517,210400.0
2015-03-02 15:30:00,16.94,16.95,16.94,16.95,247200.0,16.0517,16.0611,16.0517,16.0611,247200.0
2015-03-02 15:35:00,16.95,16.96,16.95,16.96,308000.0,16.0611,16.0706,16.0611,16.0706,308000.0
2015-03-02 15:40:00,16.96,16.97,16.95,16.97,395200.0,16.0706,16.0801,16.0611,16.0801,395200.0
2015-03-02 15:45:00,16.97,16.97,16.97,16.97,260800.0,16.0801,16.0801,16.0801,16.0801,260800.0
2015-03-02 15:50:00,16.97,16.98,16.97,16.97,494400.0,16.0801,16.0896,16.0801,16.0801,494400.0
2015-03-02 15:55:00,16.97,16.98,16.96,16.98,997600.0,16.0801,16.0896,16.0706,16.0896,997600.0
2015-03-03 09:30:00,16.89,16.89,16.86,16.89,720800.0,16.0043,16.0043,15.9759,16.0043,720800.0
2015-03-03 09:35:00,16.88,16.91,16.88,16.9,496800.0,15.9948,16.0232,15.9948,16.0138,496800.0
2015-03-03 09:40:00,16.9,16.9,16.84,16.85,768800.0,16.0138,16.0138,15.9569,15.9664,768800.0
2015-03-03 09:45:00,16.85,16.85,16.82,16.82,543200.0,15.9664,15.9664,15.938,15.938,543200.0
2015-03-03 09:50:00,16.82,16.82,16.78,16.78,820000.0,15.938,15.938,15.9001,15.9001,820000.0
2015-03-03 09:55:00,16.78,16.81,16.78,16.8,516800.0,15.9001,15.9285,15.9001,15.919,516800.0
2015-03-03 10:00:00,16.79,16.83,16.79,16.82,520000.0,15.9095,15.9474,15.9095,15.938,520000.0
2015-03-03 10:05:00,16.83,16.83,16.82,16.82,327200.0,15.9474,15.9474,15.938,15.938,327200.0
2015-03-03 10:10:00,16.82,16.84,16.81,16.81,211200.0,15.938,15.9569,15.9285,15.9285,211200.0
2015-03-03 10:15:00,16.82,16.84,16.81,16.84,371200.0,15.938,15.9569,15.9285,15.9569,371200.0
2015-03-03 10:20:00,16.84,16.84,16.82,16.82,144800.0,15.9569,15.9569,15.938,15.938,144800.0
2015-03-03 10:25:00,16.83,16.83,16.79,16.81,400000.0,15.9474,15.9474,15.9095,15.9285,400000.0
2015-03-03 10:30:00,16.81,16.83,16.8,16.82,176800.0,15.9285,15.9474,15.919,15.938,176800.0
2015-03-03 10:35:00,16.82,16.82,16.8,16.82,236800.0,15.938,15.938,15.919,15.938,236800.0
2015-03-03 10:40:00,16.82,16.83,16.82,16.82,186400.0,15.938,15.9474,15.938,15.938,186400.0
2015-03-03 10:45:00,16.83,16.84,16.81,16.83,164800.0,15.9474,15.9569,15.9285,15.9474,164800.0
2015-03-03 10:50:00,16.83,16.83,16.81,16.81,164000.0,15.9474,15.9474,15.9285,15.9285,164000.0
2015-03-03 10:55:00,16.81,16.82,16.79,16.8,188000.0,15.9285,15.938,15.9095,15.919,188000.0
2015-03-03 11:00:00,16.8,16.8,16.78,16.79,136800.0,15.919,15.919,15.9001,15.9095,136800.0
2015-03-03 11:05:00,16.79,16.8,16.77,16.79,262400.0,15.9095,15.919,15.8906,15.9095,262400.0
2015-03-03 11:10:00,16.79,16.79,16.76,16.77,509600.0,15.9095,15.9095,15.8811,15.8906,509600.0
2015-03-03 11:15:00,16.77,16.81,16.77,16.79,254400.0,15.8906,15.9285,15.8906,15.9095,254400.0
2015-03-03 11:20:00,16.79,16.8,16.79,16.79,124000.0,15.9095,15.919,15.9095,15.9095,124000.0
2015-03-03 11:25:00,16.79,16.8,16.76,16.77,136800.0,15.9095,15.919,15.8811,15.8906,136800.0
2015-03-03 11:30:00,16.77,16.77,16.7,16.72,781600.0,15.8906,15.8906,15.8243,15.8432,781600.0
2015-03-03 11:35:00,16.72,16.73,16.71,16.73,314400.0,15.8432,15.8527,15.8337,15.8527,314400.0
2015-03-03 11:40:00,16.72,16.72,16.68,16.7,819200.0,15.8432,15.8432,15.8053,15.8243,819200.0
2015-03-03 11:45:00,16.7,16.71,16.7,16.71,479200.0,15.8243,15.8337,15.8243,15.8337,479200.0
2015-03-03 11:50:00,16.71,16.74,16.7,16.73,369600.0,15.8337,15.8622,15.8243,15.8527,369600.0
2015-03-03 11:55:00,16.74,16.75,16.73,16.73,120000.0,15.8622,15.8716,15.8527,15.8527,120000.0
2015-03-03 12:00:00,16.73,16.73,16.71,16.71,212000.0,15.8527,15.8527,15.8337,15.8337,212000.0
2015-03-03 12:05:00,16.71,16.73,16.71,16.71,116800.0,15.8337,15.8527,15.8337,15.8337,116800.0
2015-03-03 12:10:00,16.72,16.72,16.71,16.71,47200.0,15.8432,15.8432,15.8337,15.8337,47200.0
2015-03-03 12:15:00,16.72,16.73,16.71,16.72,90400.0,15.8432,15.8527,15.8337,15.8432,90400.0
2015-03-03 12:20:00,16.72,16.72,16.7,16.71,102400.0,15.8432,15.8432,15.8243,15.8337,102400.0
2015-03-03 12:25:00,16.71,16.71,16.67,16.7,845600.0,15.8337,15.8337,15.7958,15.8243,845600.0
2015-03-03 12:30:00,16.7,16.71,16.69,16.71,135200.0,15.8243,15.8337,15.8148,15.8337,135200.0
2015-03-03 12:35:00,16.71,16.73,16.71,16.73,251200.0,15.8337,15.8527,15.8337,15.8527,251200.0
2015-03-03 12:40:00,16.73,16.73,16.72,16.73,95200.0,15.8527,15.8527,15.8432,15.8527,95200.0
2015-03-03 12:45:00,16.73,16.73,16.72,16.73,74400.0,15.8527,15.8527,15.8432,15.8527,74400.0
2015-03-03 12:50:00,16.73,16.75,16.73,16.74,145600.0,15.8527,15.8716,15.8527,15.8622,145600.0
2015-03-03 12:55:00,16.74,16.77,16.74,16.77,278400.0,15.8622,15.8906,15.8622,15.8906,278400.0
2015-03-03 13:00:00,16.77,16.8,16.77,16.77,717600.0,15.8906,15.919,15.8906,15.8906,717600.0
2015-03-03 13:05:00,16.78,16.79,16.77,16.78,126400.0,15.9001,15.9095,15.8906,15.9001,126400.0
2015-03-03 13:10:00,16.78,16.78,16.75,16.76,100000.0,15.9001,15.9001,15.8716,15.8811,100000.0
2015-03-03 13:15:00,16.76,16.76,16.75,16.76,73600.0,15.8811,15.8811,15.8716,15.8811,73600.0
2015-03-03 13:20:00,16.77,16.77,16.75,16.76,89600.0,15.8906,15.8906,15.8716,15.8811,89600.0
2015-03-03 13:25:00,16.76,16.78,16.76,16.78,190400.0,15.8811,15.9001,15.8811,15.9001,190400.0
2015-03-03 13:30:00,16.79,16.8,16.79,16.79,211200.0,15.9095,15.919,15.9095,15.9095,211200.0
2015-03-03 13:35:00,16.79,16.79,16.77,16.77,180000.0,15.9095,15.9095,15.8906,15.8906,180000.0
2015-03-03 13:40:00,16.77,16.77,16.76,16.76,72800.0,15.8906,15.8906,15.8811,15.8811,72800.0
2015-03-03 13:45:00,16.77,16.78,16.76,16.78,54400.0,15.8906,15.9001,15.8811,15.9001,54400.0
2015-03-03 13:50:00,16.78,16.79,16.78,16.79,60000.0,15.9001,15.9095,15.9001,15.9095,60000.0
2015-03-03 13:55:00,16.79,16.79,16.77,16.77,704800.0,15.9095,15.9095,15.8906,15.8906,704800.0
2015-03-03 14:00:00,16.77,16.79,16.77,16.78,91200.0,15.8906,15.9095,15.8906,15.9001,91200.0
2015-03-03 14:05:00,16.78,16.81,16.78,16.81,304000.0,15.9001,15.9285,15.9001,15.9285,304000.0
2015-03-03 14:10:00,16.81,16.83,16.81,16.82,614400.0,15.9285,15.9474,15.9285,15.938,614400.0
2015-03-03 14:15:00,16.82,16.83,16.81,16.83,100000.0,15.938,15.9474,15.9285,15.9474,100000.0
2015-03-03 14:20:00,16.83,16.83,16.82,16.83,138400.0,15.9474,15.9474,15.938,15.9474,138400.0
2015-03-03 14:25:00,16.83,16.84,16.83,16.84,144000.0,15.9474,15.9569,15.9474,15.9569,144000.0
2015-03-03 14:30:00,16.84,16.85,16.83,16.83,163200.0,15.9569,15.9664,15.9474,15.9474,163200.0
2015-03-03 14:35:00,16.83,16.83,16.82,16.82,96800.0,15.9474,15.9474,15.938,15.938,96800.0
2015-03-03 14:40:00,16.82,16.83,16.79,16.8,444800.0,15.938,15.9474,15.9095,15.919,444800.0
2015-03-03 14:45:00,16.8,16.8,16.78,16.8,755200.0,15.919,15.919,15.9001,15.919,755200.0
2015-03-03 14:50:00,16.8,16.81,16.79,16.81,95200.0,15.919,15.9285,15.9095,15.9285,95200.0
2015-03-03 14:55:00,16.81,16.82,16.8,16.81,121600.0,15.9285,15.938,15.919,15.9285,121600.0
2015-03-03 15:00:00,16.81,16.83,16.8,16.82,148800.0,15.9285,15.9474,15.919,15.938,148800.0
2015-03-03 15:05:00,16.82,16.83,16.81,16.81,101600.0,15.938,15.9474,15.9285,15.9285,101600.0
2015-03-03 15:10:00,16.81,16.81,16.79,16.79,140800.0,15.9285,15.9285,15.9095,15.9095,140800.0
2015-03-03 15:15:00,16.79,16.8,16.78,16.79,172800.0,15.9095,15.919,15.9001,15.9095,172800.0
2015-03-03 15:20:00,16.8,16.82,16.79,16.82,84000.0,15.919,15.938,15.9095,15.938,84000.0
2015-03-03 15:25:00,16.82,16.84,16.82,16.83,106400.0,15.938,15.9569,15.938,15.9474,106400.0
2015-03-03 15:30:00,16.83,16.85,16.83,16.84,236000.0,15.9474,15.9664,15.9474,15.9569,236000.0
2015-03-03 15:35:00,16.84,16.84,16.82,16.82,189600.0,15.9569,15.9569,15.938,15.938,189600.0
2015-03-03 15:40:00,16.82,16.82,16.8,16.81,241600.0,15.938,15.938,15.919,15.9285,241600.0
2015-03-03 15:45:00,16.81,16.82,16.8,16.82,207200.0,15.9285,15.938,15.919,15.938,207200.0
2015-03-03 15:50:00,16.81,16.82,16.81,16.82,204800.0,15.9285,15.938,15.9285,15.938,204800.0
2015-03-03 15:55:00,16.82,16.83,16.81,16.83,944800.0,15.938,15.9474,15.9285,15.9474,944800.0
2015-03-04 09:30:00,16.71,16.72,16.65,16.65,1416800.0,15.8337,15.8432,15.7769,15.7769,1416800.0
2015-03-04 09:35:00,16.65,16.65,16.6,16.6,1490400.0,15.7769,15.7769,15.7295,15.7295,1490400.0
2015-03-04 09:40:00,16.6,16.61,16.56,16.56,972800.0,15.7295,15.739,15.6916,15.6916,972800.0
2015-03-04 09:45:00,16.57,16.59,16.56,16.58,1082400.0,15.7011,15.72,15.6916,15.7106,1082400.0
2015-03-04 09:50:00,16.58,16.58,16.55,16.58,748000.0,15.7106,15.7106,15.6821,15.7106,748000.0
2015-03-04 09:55:00,16.58,16.6,16.57,16.59,609600.0,15.7106,15.7295,15.7011,15.72,609600.0
2015-03-04 10:00:00,16.59,16.61,16.55,16.56,995200.0,15.72,15.739,15.6821,15.6916,995200.0
2015-03-04 10:05:00,16.56,16.59,16.56,16.56,615200.0,15.6916,15.72,15.6916,15.6916,615200.0
2015-03-04 10:10:00,16.56,16.56,16.5,16.53,1350400.0,15.6916,15.6916,15.6347,15.6632,1350400.0
2015-03-04 10:15:00,16.53,16.56,16.52,16.55,529600.0,15.6632,15.6916,15.6537,15.6821,529600.0
2015-03-04 10:20:00,16.55,16.56,16.54,16.55,313600.0,15.6821,15.6916,15.6726,15.6821,313600.0
2015-03-04 10:25:00,16.55,16.56,16.53,16.55,382400.0,15.6821,15.6916,15.6632,15.6821,382400.0
2015-03-04 10:30:00,16.55,16.59,16.53,16.58,779200.0,15.6821,15.72,15.6632,15.7106,779200.0
2015-03-04 10:35:00,16.58,16.59,16.56,16.57,528000.0,15.7106,15.72,15.6916,15.7011,528000.0
2015-03-04 10:40:00,16.58,16.61,16.56,16.6,902400.0,15.7106,15.739,15.6916,15.7295,902400.0
2015-03-04 10:45:00,16.59,16.6,16.55,16.56,1124800.0,15.72,15.7295,15.6821,15.6916,1124800.0
2015-03-04 10:50:00,16.55,16.57,16.54,16.56,436800.0,15.6821,15.7011,15.6726,15.6916,436800.0
2015-03-04 10:55:00,16.56,16.59,16.55,16.59,298400.0,15.6916,15.72,15.6821,15.72,298400.0
2015-03-04 11:00:00,16.59,16.6,16.58,16.59,411200.0,15.72,15.7295,15.7106,15.72,411200.0
2015-03-04 11:05:00,16.59,16.62,16.58,16.62,772000.0,15.72,15.7485,15.7106,15.7485,772000.0
2015-03-04 11:10:00,16.62,16.63,16.61,16.63,669600.0,15.7485,15.7579,15.739,15.7579,669600.0
2015-03-04 11:15:00,16.63,16.67,16.63,16.66,661600.0,15.7579,15.7958,15.7579,15.7864,661600.0
2015-03-04 11:20:00,16.66,16.66,16.65,16.65,400000.0,15.7864,15.7864,15.7769,15.7769,400000.0
2015-03-04 11:25:00,16.65,16.66,16.64,16.65,313600.0,15.7769,15.7864,15.7674,15.7769,313600.0
2015-03-04 11:30:00,16.64,16.68,16.64,16.68,372800.0,15.7674,15.8053,15.7674,15.8053,372800.0
2015-03-04 11:35:00,16.68,16.68,16.67,16.67,203200.0,15.8053,15.8053,15.7958,15.7958,203200.0
2015-03-04 11:40:00,16.67,16.68,16.67,16.68,147200.0,15.7958,15.8053,15.7958,15.8053,147200.0
2015-03-04 11:45:00,16.68,16.68,16.66,16.66,194400.0,15.8053,15.8053,15.7864,15.7864,194400.0
2015-03-04 11:50:00,16.67,16.67,16.65,16.65,166400.0,15.7958,15.7958,15.7769,15.7769,166400.0
2015-03-04 11:55:00,16.65,16.66,16.65,16.65,194400.0,15.7769,15.7864,15.7769,15.7769,194400.0
2015-03-04 12:00:00,16.65,16.66,16.64,16.66,230400.0,15.7769,15.7864,15.7674,15.7864,230400.0
2015-03-04 12:05:00,16.66,16.67,16.65,16.66,79200.0,15.7864,15.7958,15.7769,15.7864,79200.0
2015-03-04 12:10:00,16.66,16.7,16.66,16.7,337600.0,15.7864,15.8243,15.7864,15.8243,337600.0
2015-03-04 12:15:00,16.7,16.71,16.69,16.7,522400.0,15.8243,15.8337,15.8148,15.8243,522400.0
2015-03-04 12:20:00,16.7,16.71,16.69,16.7,167200.0,15.8243,15.8337,15.8148,15.8243,167200.0
2015-03-04 12:25:00,16.7,16.7,16.69,16.7,184800.0,15.8243,15.8243,15.8148,15.8243,184800.0
2015-03-04 12:30:00,16.7,16.71,16.69,16.69,235200.0,15.8243,15.8337,15.8148,15.8148,235200.0
2015-03-04 12:35:00,16.69,16.71,16.69,16.7,109600.0,15.8148,15.8337,15.8148,15.8243,109600.0
2015-03-04 12:40:00,16.7,16.73,16.7,16.73,300800.0,15.8243,15.8527,15.8243,15.8527,300800.0
2015-03-04 12:45:00,16.72,16.73,16.72,16.72,253600.0,15.8432,15.8527,15.8432,15.8432,253600.0
2015-03-04 12:50:00,16.72,16.72,16.71,16.71,174400.0,15.8432,15.8432,15.8337,15.8337,174400.0
2015-03-04 12:55:00,16.71,16.71,16.68,16.68,766400.0,15.8337,15.8337,15.8053,15.8053,766400.0
2015-03-04 13:00:00,16.69,16.69,16.67,16.68,398400.0,15.8148,15.8148,15.7958,15.8053,398400.0
2015-03-04 13:05:00,16.68,16.68,16.68,16.68,159200.0,15.8053,15.8053,15.8053,15.8053,159200.0
2015-03-04 13:10:00,16.68,16.69,16.67,16.68,138400.0,15.8053,15.8148,15.7958,15.8053,138400.0
2015-03-04 13:15:00,16.68,16.69,16.68,16.69,96800.0,15.8053,15.8148,15.8053,15.8148,96800.0
2015-03-04 13:20:00,16.68,16.71,16.68,16.7,396800.0,15.8053,15.8337,15.8053,15.8243,396800.0
2015-03-04 13:25:00,16.7,16.71,16.69,16.7,156800.0,15.8243,15.8337,15.8148,15.8243,156800.0
2015-03-04 13:30:00,16.7,16.7,16.69,16.7,84000.0,15.8243,15.8243,15.8148,15.8243,84000.0
2015-03-04 13:35:00,16.69,16.71,16.69,16.7,102400.0,15.8148,15.8337,15.8148,15.8243,102400.0
2015-03-04 13:40:00,16.7,16.7,16.68,16.68,143200.0,15.8243,15.8243,15.8053,15.8053,143200.0
2015-03-04 13:45:00,16.68,16.68,16.66,16.67,208000.0,15.8053,15.8053,15.7864,15.7958,208000.0
2015-03-04 13:50:00,16.67,16.68,16.66,16.66,228000.0,15.7958,15.8053,15.7864,15.7864,228000.0
2015-03-04 13:55:00,16.66,16.66,16.63,16.64,330400.0,15.7864,15.7864,15.7579,15.7674,330400.0
2015-03-04 14:00:00,16.64,16.66,16.64,16.66,251200.0,15.7674,15.7864,15.7674,15.7864,251200.0
2015-03-04 14:05:00,16.66,16.67,16.65,16.66,328800.0,15.7864,15.7958,15.7769,15.7864,328800.0
2015-03-04 14:10:00,16.66,16.66,16.61,16.62,435200.0,15.7864,15.7864,15.739,15.7485,435200.0
2015-03-04 14:15:00,16.61,16.64,16.61,16.63,476800.0,15.739,15.7674,15.739,15.7579,476800.0
2015-03-04 14:20:00,16.63,16.64,16.63,16.63,152000.0,15.7579,15.7674,15.7579,15.7579,152000.0
2015-03-04 14:25:00,16.63,16.64,16.63,16.64,96800.0,15.7579,15.7674,15.7579,15.7674,96800.0
2015-03-04 14:30:00,16.64,16.65,16.64,16.64,120000.0,15.7674,15.7769,15.7674,15.7674,120000.0
2015-03-04 14:35:00,16.65,16.65,16.63,16.64,112800.0,15.7769,15.7769,15.7579,15.7674,112800.0
2015-03-04 14:40:00,16.64,16.67,16.64,16.67,194400.0,15.7674,15.7958,15.7674,15.7958,194400.0
2015-03-04 14:45:00,16.67,16.67,16.66,16.67,59200.0,15.7958,15.7958,15.7864,15.7958,59200.0
2015-03-04 14:50:00,16.67,16.68,16.67,16.68,117600.0,15.7958,15.8053,15.7958,15.8053,117600.0
2015-03-04 14:55:00,16.68,16.69,16.67,16.69,201600.0,15.8053,15.8148,15.7958,15.8148,201600.0
2015-03-04 15:00:00,16.69,16.7,16.67,16.67,160000.0,15.8148,15.8243,15.7958,15.7958,160000.0
2015-03-04 15:05:00,16.67,16.67,16.65,16.66,268800.0,15.7958,15.7958,15.7769,15.7864,268800.0
2015-03-04 15:10:00,16.67,16.68,16.66,16.68,292800.0,15.7958,15.8053,15.7864,15.8053,292800.0
2015-03-04 15:15:00,16.68,16.7,16.67,16.68,392800.0,15.8053,15.8243,15.7958,15.8053,392800.0
2015-03-04 15:20:00,16.68,16.68,16.67,16.68,236000.0,15.8053,15.8053,15.7958,15.8053,236000.0
2015-03-04 15:25:00,16.68,16.68,16.66,16.68,420000.0,15.8053,15.8053,15.7864,15.8053,420000.0
2015-03-04 15:30:00,16.68,16.71,16.68,16.7,513600.0,15.8053,15.8337,15.8053,15.8243,513600.0
2015-03-04 15:35:00,16.7,16.71,16.69,16.7,405600.0,15.8243,15.8337,15.8148,15.8243,405600.0
2015-03-04 15:40:00,16.69,16.69,16.67,16.68,572800.0,15.8148,15.8148,15.7958,15.8053,572800.0
2015-03-04 15:45:00,16.68,16.69,16.68,16.69,388000.0,15.8053,15.8148,15.8053,15.8148,388000.0
2015-03-04 15:50:00,16.69,16.7,16.68,16.68,668000.0,15.8148,15.8243,15.8053,15.8053,668000.0
2015-03-04 15:55:00,16.68,16.69,16.67,16.69,1368000.0,15.8053,15.8148,15.7958,15.8148,1368000.0
2015-03-05 09:30:00,16.75,16.75,16.7,16.71,511200.0,15.8716,15.8716,15.8243,15.8337,511200.0
2015-03-05 09:35:00,16.71,16.72,16.69,16.7,934400.0,15.8337,15.8432,15.8148,15.8243,934400.0
2015-03-05 09:40:00,16.69,16.71,16.68,16.69,316800.0,15.8148,15.8337,15.8053,15.8148,316800.0
2015-03-05 09:45:00,16.69,16.73,16.67,16.73,1015200.0,15.8148,15.8527,15.7958,15.8527,1015200.0
2015-03-05 09:50:00,16.73,16.75,16.73,16.74,316000.0,15.8527,15.8716,15.8527,15.8622,316000.0
2015-03-05 09:55:00,16.74,16.75,16.74,16.74,240000.0,15.8622,15.8716,15.8622,15.8622,240000.0
2015-03-05 10:00:00,16.74,16.74,16.72,16.73,396800.0,15.8622,15.8622,15.8432,15.8527,396800.0
2015-03-05 10:05:00,16.74,16.76,16.74,16.75,215200.0,15.8622,15.8811,15.8622,15.8716,215200.0
2015-03-05 10:10:00,16.76,16.77,16.75,16.76,238400.0,15.8811,15.8906,15.8716,15.8811,238400.0
2015-03-05 10:15:00,16.77,16.77,16.74,16.74,332800.0,15.8906,15.8906,15.8622,15.8622,332800.0
2015-03-05 10:20:00,16.74,16.75,16.73,16.74,276000.0,15.8622,15.8716,15.8527,15.8622,276000.0
2015-03-05 10:25:00,16.74,16.77,16.74,16.77,162400.0,15.8622,15.8906,15.8622,15.8906,162400.0
2015-03-05 10:30:00,16.77,16.77,16.76,16.76,268800.0,15.8906,15.8906,15.8811,15.8811,268800.0
2015-03-05 10:35:00,16.77,16.77,16.75,16.75,106400.0,15.8906,15.8906,15.8716,15.8716,106400.0
2015-03-05 10:40:00,16.75,16.76,16.75,16.76,75200.0,15.8716,15.8811,15.8716,15.8811,75200.0
2015-03-05 10:45:00,16.76,16.77,16.76,16.77,136800.0,15.8811,15.8906,15.8811,15.8906,136800.0
2015-03-05 10:50:00,16.77,16.78,16.75,16.76,179200.0,15.8906,15.9001,15.8716,15.8811,179200.0
2015-03-05 10:55:00,16.76,16.77,16.75,16.76,68800.0,15.8811,15.8906,15.8716,15.8811,68800.0
2015-03-05 11:00:00,16.76,16.76,16.73,16.73,294400.0,15.8811,15.8811,15.8527,15.8527,294400.0
2015-03-05 11:05:00,16.73,16.74,16.71,16.71,459200.0,15.8527,15.8622,15.8337,15.8337,459200.0
2015-03-05 11:10:00,16.71,16.72,16.68,16.7,300000.0,15.8337,15.8432,15.8053,15.8243,300000.0
2015-03-05 11:15:00,16.7,16.71,16.69,16.71,200800.0,15.8243,15.8337,15.8148,15.8337,200800.0
2015-03-05 11:20:00,16.71,16.71,16.7,16.71,148800.0,15.8337,15.8337,15.8243,15.8337,148800.0
2015-03-05 11:25:00,16.71,16.72,16.7,16.71,72800.0,15.8337,15.8432,15.8243,15.8337,72800.0
2015-03-05 11:30:00,16.72,16.73,16.71,16.73,100800.0,15.8432,15.8527,15.8337,15.8527,100800.0
2015-03-05 11:35:00,16.73,16.74,16.73,16.73,239200.0,15.8527,15.8622,15.8527,15.8527,239200.0
2015-03-05 11:40:00,16.73,16.74,16.73,16.73,80000.0,15.8527,15.8622,15.8527,15.8527,80000.0
2015-03-05 11:45:00,16.74,16.75,16.73,16.74,61600.0,15.8622,15.8716,15.8527,15.8622,61600.0
2015-03-05 11:50:00,16.74,16.75,16.74,16.75,55200.0,15.8622,15.8716,15.8622,15.8716,55200.0
2015-03-05 11:55:00,16.74,16.76,16.74,16.75,100000.0,15.8622,15.8811,15.8622,15.8716,100000.0
2015-03-05 12:00:00,16.75,16.75,16.74,16.75,124000.0,15.8716,15.8716,15.8622,15.8716,124000.0
2015-03-05 12:05:00,16.75,16.75,16.73,16.74,105600.0,15.8716,15.8716,15.8527,15.8622,105600.0
2015-03-05 12:10:00,16.74,16.74,16.72,16.72,104000.0,15.8622,15.8622,15.8432,15.8432,104000.0
2015-03-05 12:15:00,16.72,16.73,16.71,16.72,112000.0,15.8432,15.8527,15.8337,15.8432,112000.0
2015-03-05 12:20:00,16.72,16.72,16.7,16.71,99200.0,15.8432,15.8432,15.8243,15.8337,99200.0
2015-03-05 12:25:00,16.71,16.72,16.7,16.7,194400.0,15.8337,15.8432,15.8243,15.8243,194400.0
2015-03-05 12:30:00,16.7,16.71,16.7,16.71,135200.0,15.8243,15.8337,15.8243,15.8337,135200.0
2015-03-05 12:35:00,16.71,16.71,16.71,16.71,33600.0,15.8337,15.8337,15.8337,15.8337,33600.0
2015-03-05 12:40:00,16.71,16.71,16.7,16.7,47200.0,15.8337,15.8337,15.8243,15.8243,47200.0
2015-03-05 12:45:00,16.7,16.7,16.68,16.68,171200.0,15.8243,15.8243,15.8053,15.8053,171200.0
2015-03-05 12:50:00,16.68,16.68,16.65,16.66,399200.0,15.8053,15.8053,15.7769,15.7864,399200.0
2015-03-05 12:55:00,16.65,16.66,16.63,16.65,758400.0,15.7769,15.7864,15.7579,15.7769,758400.0
2015-03-05 13:00:00,16.64,16.66,16.63,16.66,164800.0,15.7674,15.7864,15.7579,15.7864,164800.0
2015-03-05 13:05:00,16.66,16.67,16.66,16.66,194400.0,15.7864,15.7958,15.7864,15.7864,194400.0
2015-03-05 13:10:00,16.66,16.67,16.66,16.67,192000.0,15.7864,15.7958,15.7864,15.7958,192000.0
2015-03-05 13:15:00,16.67,16.68,16.67,16.67,119200.0,15.7958,15.8053,15.7958,15.7958,119200.0
2015-03-05 13:20:00,16.67,16.68,16.65,16.68,155200.0,15.7958,15.8053,15.7769,15.8053,155200.0
2015-03-05 13:25:00,16.68,16.69,16.68,16.69,113600.0,15.8053,15.8148,15.8053,15.8148,113600.0
2015-03-05 13:30:00,16.68,16.69,16.68,16.69,24000.0,15.8053,15.8148,15.8053,15.8148,24000.0
2015-03-05 13:35:00,16.69,16.7,16.69,16.7,63200.0,15.8148,15.8243,15.8148,15.8243,63200.0
2015-03-05 13:40:00,16.7,16.7,16.68,16.7,202400.0,15.8243,15.8243,15.8053,15.8243,202400.0
2015-03-05 13:45:00,16.7,16.71,16.69,16.7,129600.0,15.8243,15.8337,15.8148,15.8243,129600.0
2015-03-05 13:50:00,16.7,16.71,16.7,16.7,76800.0,15.8243,15.8337,15.8243,15.8243,76800.0
2015-03-05 13:55:00,16.71,16.71,16.7,16.71,67200.0,15.8337,15.8337,15.8243,15.8337,67200.0
2015-03-05 14:00:00,16.71,16.73,16.71,16.73,358400.0,15.8337,15.8527,15.8337,15.8527,358400.0
2015-03-05 14:05:00,16.73,16.74,16.73,16.73,97600.0,15.8527,15.8622,15.8527,15.8527,97600.0
2015-03-05 14:10:00,16.73,16.74,16.72,16.72,84800.0,15.8527,15.8622,15.8432,15.8432,84800.0
2015-03-05 14:15:00,16.73,16.73,16.73,16.73,33600.0,15.8527,15.8527,15.8527,15.8527,33600.0
2015-03-05 14:20:00,16.73,16.73,16.72,16.73,60800.0,15.8527,15.8527,15.8432,15.8527,60800.0
2015-03-05 14:25:00,16.73,16.73,16.72,16.72,72000.0,15.8527,15.8527,15.8432,15.8432,72000.0
2015-03-05 14:30:00,16.72,16.73,16.72,16.72,136000.0,15.8432,15.8527,15.8432,15.8432,136000.0
2015-03-05 14:35:00,16.72,16.72,16.71,16.71,76800.0,15.8432,15.8432,15.8337,15.8337,76800.0
2015-03-05 14:40:00,16.71,16.72,16.7,16.71,144000.0,15.8337,15.8432,15.8243,15.8337,144000.0
2015-03-05 14:45:00,16.71,16.71,16.71,16.71,66400.0,15.8337,15.8337,15.8337,15.8337,66400.0
2015-03-05 14:50:00,16.71,16.75,16.71,16.75,228800.0,15.8337,15.8716,15.8337,15.8716,228800.0
2015-03-05 14:55:00,16.75,16.75,16.73,16.74,136000.0,15.8716,15.8716,15.8527,15.8622,136000.0
2015-03-05 15:00:00,16.73,16.74,16.71,16.72,88000.0,15.8527,15.8622,15.8337,15.8432,88000.0
2015-03-05 15:05:00,16.72,16.72,16.7,16.71,157600.0,15.8432,15.8432,15.8243,15.8337,157600.0
2015-03-05 15:10:00,16.71,16.72,16.7,16.72,154400.0,15.8337,15.8432,15.8243,15.8432,154400.0
2015-03-05 15:15:00,16.72,16.73,16.72,16.72,176000.0,15.8432,15.8527,15.8432,15.8432,176000.0
2015-03-05 15:20:00,16.72,16.74,16.72,16.73,86400.0,15.8432,15.8622,15.8432,15.8527,86400.0
2015-03-05 15:25:00,16.74,16.74,16.73,16.74,169600.0,15.8622,15.8622,15.8527,15.8622,169600.0
2015-03-05 15:30:00,16.73,16.74,16.7,16.71,325600.0,15.8527,15.8622,15.8243,15.8337,325600.0
2015-03-05 15:35:00,16.71,16.73,16.71,16.73,276000.0,15.8337,15.8527,15.8337,15.8527,276000.0
2015-03-05 15:40:00,16.73,16.74,16.72,16.73,200800.0,15.8527,15.8622,15.8432,15.8527,200800.0
2015-03-05 15:45:00,16.73,16.75,16.72,16.73,159200.0,15.8527,15.8716,15.8432,15.8527,159200.0
2015-03-05 15:50:00,16.73,16.75,16.73,16.74,164000.0,15.8527,15.8716,15.8527,15.8622,164000.0
2015-03-05 15:55:00,16.74,16.75,16.72,16.72,858400.0,15.8622,15.8716,15.8432,15.8432,858400.0
2015-03-06 09:30:00,16.56,16.58,16.53,16.57,1093600.0,15.6916,15.7106,15.6632,15.7011,1093600.0
2015-03-06 09:35:00,16.57,16.59,16.56,16.57,940000.0,15.7011,15.72,15.6916,15.7011,940000.0
2015-03-06 09:40:00,16.58,16.62,16.58,16.61,685600.0,15.7106,15.7485,15.7106,15.739,685600.0
2015-03-06 09:45:00,16.61,16.62,16.6,16.6,428800.0,15.739,15.7485,15.7295,15.7295,428800.0
2015-03-06 09:50:00,16.6,16.62,16.57,16.61,514400.0,15.7295,15.7485,15.7011,15.739,514400.0
2015-03-06 09:55:00,16.62,16.64,16.62,16.63,594400.0,15.7485,15.7674,15.7485,15.7579,594400.0
2015-03-06 10:00:00,16.63,16.64,16.6,16.6,1343200.0,15.7579,15.7674,15.7295,15.7295,1343200.0
2015-03-06 10:05:00,16.6,16.62,16.6,16.61,378400.0,15.7295,15.7485,15.7295,15.739,378400.0
2015-03-06 10:10:00,16.61,16.64,16.58,16.58,516000.0,15.739,15.7674,15.7106,15.7106,516000.0
2015-03-06 10:15:00,16.58,16.61,16.57,16.61,508000.0,15.7106,15.739,15.7011,15.739,508000.0
2015-03-06 10:20:00,16.6,16.63,16.59,16.61,152800.0,15.7295,15.7579,15.72,15.739,152800.0
2015-03-06 10:25:00,16.61,16.63,16.61,16.62,196000.0,15.739,15.7579,15.739,15.7485,196000.0
2015-03-06 10:30:00,16.62,16.63,16.6,16.62,200800.0,15.7485,15.7579,15.7295,15.7485,200800.0
2015-03-06 10:35:00,16.62,16.63,16.6,16.61,81600.0,15.7485,15.7579,15.7295,15.739,81600.0
2015-03-06 10:40:00,16.6,16.61,16.59,16.6,216000.0,15.7295,15.739,15.72,15.7295,216000.0
2015-03-06 10:45:00,16.6,16.62,16.58,16.6,242400.0,15.7295,15.7485,15.7106,15.7295,242400.0
2015-03-06 10:50:00,16.59,16.59,16.55,16.56,413600.0,15.72,15.72,15.6821,15.6916,413600.0
2015-03-06 10:55:00,16.56,16.56,16.53,16.55,340000.0,15.6916,15.6916,15.6632,15.6821,340000.0
2015-03-06 11:00:00,16.55,16.55,16.51,16.51,480000.0,15.6821,15.6821,15.6442,15.6442,480000.0
2015-03-06 11:05:00,16.51,16.52,16.47,16.48,700000.0,15.6442,15.6537,15.6063,15.6158,700000.0
2015-03-06 11:10:00,16.48,16.48,16.45,16.47,926400.0,15.6158,15.6158,15.5874,15.6063,926400.0
2015-03-06 11:15:00,16.47,16.47,16.43,16.45,578400.0,15.6063,15.6063,15.5684,15.5874,578400.0
2015-03-06 11:20:00,16.44,16.45,16.42,16.44,414400.0,15.5779,15.5874,15.5589,15.5779,414400.0
2015-03-06 11:25:00,16.43,16.46,16.42,16.43,362400.0,15.5684,15.5968,15.5589,15.5684,362400.0
2015-03-06 11:30:00,16.43,16.43,16.39,16.41,613600.0,15.5684,15.5684,15.5305,15.5495,613600.0
2015-03-06 11:35:00,16.41,16.42,16.39,16.41,548000.0,15.5495,15.5589,15.5305,15.5495,548000.0
2015-03-06 11:40:00,16.41,16.42,16.37,16.38,574400.0,15.5495,15.5589,15.5116,15.521,574400.0
2015-03-06 11:45:00,16.37,16.39,16.36,16.37,852000.0,15.5116,15.5305,15.5021,15.5116,852000.0
2015-03-06 11:50:00,16.37,16.41,16.36,16.41,439200.0,15.5116,15.5495,15.5021,15.5495,439200.0
2015-03-06 11:55:00,16.41,16.41,16.38,16.4,343200.0,15.5495,15.5495,15.521,15.54,343200.0
2015-03-06 12:00:00,16.4,16.42,16.4,16.42,633600.0,15.54,15.5589,15.54,15.5589,633600.0
2015-03-06 12:05:00,16.42,16.43,16.41,16.42,238400.0,15.5589,15.5684,15.5495,15.5589,238400.0
2015-03-06 12:10:00,16.43,16.43,16.39,16.41,440000.0,15.5684,15.5684,15.5305,15.5495,440000.0
2015-03-06 12:15:00,16.41,16.41,16.34,16.34,619200.0,15.5495,15.5495,15.4831,15.4831,619200.0
2015-03-06 12:20:00,16.35,16.35,16.31,16.32,688000.0,15.4926,15.4926,15.4547,15.4642,688000.0
2015-03-06 12:25:00,16.32,16.34,16.31,16.34,391200.0,15.4642,15.4831,15.4547,15.4831,391200.0
2015-03-06 12:30:00,16.34,16.35,16.32,16.35,461600.0,15.4831,15.4926,15.4642,15.4926,461600.0
2015-03-06 12:35:00,16.35,16.37,16.34,16.37,380000.0,15.4926,15.5116,15.4831,15.5116,380000.0
2015-03-06 12:40:00,16.37,16.37,16.35,16.36,220800.0,15.5116,15.5116,15.4926,15.5021,220800.0
2015-03-06 12:45:00,16.36,16.38,16.36,16.37,67200.0,15.5021,15.521,15.5021,15.5116,67200.0
2015-03-06 12:50:00,16.38,16.38,16.33,16.34,266400.0,15.521,15.521,15.4737,15.4831,266400.0
2015-03-06 12:55:00,16.34,16.34,16.31,16.34,464000.0,15.4831,15.4831,15.4547,15.4831,464000.0
2015-03-06 13:00:00,16.35,16.37,16.32,16.33,356000.0,15.4926,15.5116,15.4642,15.4737,356000.0
2015-03-06 13:05:00,16.33,16.35,16.31,16.33,150400.0,15.4737,15.4926,15.4547,15.4737,150400.0
2015-03-06 13:10:00,16.33,16.35,16.32,16.35,131200.0,15.4737,15.4926,15.4642,15.4926,131200.0
2015-03-06 13:15:00,16.35,16.35,16.32,16.33,172800.0,15.4926,15.4926,15.4642,15.4737,172800.0
2015-03-06 13:20:00,16.33,16.34,16.3,16.3,141600.0,15.4737,15.4831,15.4452,15.4452,141600.0
2015-03-06 13:25:00,16.3,16.33,16.29,16.33,334400.0,15.4452,15.4737,15.4358,15.4737,334400.0
2015-03-06 13:30:00,16.33,16.33,16.29,16.29,284000.0,15.4737,15.4737,15.4358,15.4358,284000.0
2015-03-06 13:35:00,16.29,16.31,16.28,16.3,312800.0,15.4358,15.4547,15.4263,15.4452,312800.0
2015-03-06 13:40:00,16.3,16.3,16.29,16.29,312800.0,15.4452,15.4452,15.4358,15.4358,312800.0
2015-03-06 13:45:00,16.29,16.3,16.27,16.3,744000.0,15.4358,15.4452,15.4168,15.4452,744000.0
2015-03-06 13:50:00,16.3,16.31,16.29,16.3,300000.0,15.4452,15.4547,15.4358,15.4452,300000.0
2015-03-06 13:55:00,16.3,16.32,16.3,16.32,899200.0,15.4452,15.4642,15.4452,15.4642,899200.0
2015-03-06 14:00:00,16.32,16.35,16.3,16.35,1185600.0,15.4642,15.4926,15.4452,15.4926,1185600.0
2015-03-06 14:05:00,16.35,16.37,16.34,16.36,387200.0,15.4926,15.5116,15.4831,15.5021,387200.0
2015-03-06 14:10:00,16.36,16.37,16.35,16.35,336000.0,15.5021,15.5116,15.4926,15.4926,336000.0
2015-03-06 14:15:00,16.36,16.36,16.34,16.34,628800.0,15.5021,15.5021,15.4831,15.4831,628800.0
2015-03-06 14:20:00,16.33,16.33,16.27,16.29,832800.0,15.4737,15.4737,15.4168,15.4358,832800.0
2015-03-06 14:25:00,16.29,16.31,16.28,16.29,252000.0,15.4358,15.4547,15.4263,15.4358,252000.0
2015-03-06 14:30:00,16.29,16.3,16.28,16.3,177600.0,15.4358,15.4452,15.4263,15.4452,177600.0
2015-03-06 14:35:00,16.3,16.3,16.24,16.24,769600.0,15.4452,15.4452,15.3884,15.3884,769600.0
2015-03-06 14:40:00,16.24,16.25,16.22,16.24,700000.0,15.3884,15.3979,15.3694,15.3884,700000.0
2015-03-06 14:45:00,16.24,16.25,16.24,16.25,510400.0,15.3884,15.3979,15.3884,15.3979,510400.0
2015-03-06 14:50:00,16.25,16.26,16.23,16.26,270400.0,15.3979,15.4073,15.3789,15.4073,270400.0
2015-03-06 14:55:00,16.26,16.27,16.24,16.24,306400.0,15.4073,15.4168,15.3884,15.3884,306400.0
2015-03-06 15:00:00,16.24,16.3,16.23,16.3,721600.0,15.3884,15.4452,15.3789,15.4452,721600.0
2015-03-06 15:05:00,16.3,16.32,16.28,16.3,500800.0,15.4452,15.4642,15.4263,15.4452,500800.0
2015-03-06 15:10:00,16.3,16.3,16.25,16.27,360000.0,15.4452,15.4452,15.3979,15.4168,360000.0
2015-03-06 15:15:00,16.27,16.29,16.25,16.29,206400.0,15.4168,15.4358,15.3979,15.4358,206400.0
2015-03-06 15:20:00,16.28,16.3,16.27,16.3,444800.0,15.4263,15.4452,15.4168,15.4452,444800.0
2015-03-06 15:25:00,16.3,16.3,16.24,16.25,385600.0,15.4452,15.4452,15.3884,15.3979,385600.0
2015-03-06 15:30:00,16.25,16.27,16.21,16.22,486400.0,15.3979,15.4168,15.36,15.3694,486400.0
2015-03-06 15:35:00,16.22,16.24,16.21,16.22,336800.0,15.3694,15.3884,15.36,15.3694,336800.0
2015-03-06 15:40:00,16.22,16.22,16.19,16.2,515200.0,15.3694,15.3694,15.341,15.3505,515200.0
2015-03-06 15:45:00,16.2,16.23,16.19,16.21,546400.0,15.3505,15.3789,15.341,15.36,546400.0
2015-03-06 15:50:00,16.21,16.24,16.21,16.23,866400.0,15.36,15.3884,15.36,15.3789,866400.0
2015-03-06 15:55:00,16.23,16.26,16.22,16.25,1971200.0,15.3789,15.4073,15.3694,15.3979,1971200.0
2015-03-09 09:30:00,16.29,16.33,16.28,16.31,791200.0,15.4358,15.4737,15.4263,15.4547,791200.0
2015-03-09 09:35:00,16.31,16.32,16.28,16.31,440000.0,15.4547,15.4642,15.4263,15.4547,440000.0
2015-03-09 09:40:00,16.32,16.34,16.29,16.3,657600.0,15.4642,15.4831,15.4358,15.4452,657600.0
2015-03-09 09:45:00,16.3,16.3,16.27,16.29,414400.0,15.4452,15.4452,15.4168,15.4358,414400.0
2015-03-09 09:50:00,16.3,16.31,16.27,16.29,227200.0,15.4452,15.4547,15.4168,15.4358,227200.0
2015-03-09 09:55:00,16.29,16.33,16.29,16.33,187200.0,15.4358,15.4737,15.4358,15.4737,187200.0
2015-03-09 10:00:00,16.32,16.33,16.31,16.33,190400.0,15.4642,15.4737,15.4547,15.4737,190400.0
2015-03-09 10:05:00,16.34,16.36,16.33,16.34,296000.0,15.4831,15.5021,15.4737,15.4831,296000.0
2015-03-09 10:10:00,16.34,16.35,16.33,16.34,329600.0,15.4831,15.4926,15.4737,15.4831,329600.0
2015-03-09 10:15:00,16.34,16.34,16.32,16.33,356800.0,15.4831,15.4831,15.4642,15.4737,356800.0
2015-03-09 10:20:00,16.33,16.35,16.32,16.32,162400.0,15.4737,15.4926,15.4642,15.4642,162400.0
2015-03-09 10:25:00,16.32,16.32,16.3,16.32,340000.0,15.4642,15.4642,15.4452,15.4642,340000.0
2015-03-09 10:30:00,16.31,16.34,16.31,16.34,237600.0,15.4547,15.4831,15.4547,15.4831,237600.0
2015-03-09 10:35:00,16.34,16.34,16.32,16.32,167200.0,15.4831,15.4831,15.4642,15.4642,167200.0
2015-03-09 10:40:00,16.32,16.35,16.31,16.35,212800.0,15.4642,15.4926,15.4547,15.4926,212800.0
2015-03-09 10:45:00,16.35,16.36,16.34,16.36,132800.0,15.4926,15.5021,15.4831,15.5021,132800.0
2015-03-09 10:50:00,16.36,16.37,16.35,16.36,164000.0,15.5021,15.5116,15.4926,15.5021,164000.0
2015-03-09 10:55:00,16.36,16.36,16.34,16.34,142400.0,15.5021,15.5021,15.4831,15.4831,142400.0
2015-03-09 11:00:00,16.34,16.35,16.31,16.32,233600.0,15.4831,15.4926,15.4547,15.4642,233600.0
2015-03-09 11:05:00,16.32,16.35,16.32,16.34,229600.0,15.4642,15.4926,15.4642,15.4831,229600.0
2015-03-09 11:10:00,16.34,16.35,16.33,16.34,124000.0,15.4831,15.4926,15.4737,15.4831,124000.0
2015-03-09 11:15:00,16.34,16.36,16.34,16.35,164000.0,15.4831,15.5021,15.4831,15.4926,164000.0
2015-03-09 11:20:00,16.35,16.35,16.33,16.34,308000.0,15.4926,15.4926,15.4737,15.4831,308000.0
2015-03-09 11:25:00,16.34,16.38,16.34,16.37,410400.0,15.4831,15.521,15.4831,15.5116,410400.0
2015-03-09 11:30:00,16.36,16.37,16.36,16.36,268800.0,15.5021,15.5116,15.5021,15.5021,268800.0
2015-03-09 11:35:00,16.37,16.37,16.35,16.35,102400.0,15.5116,15.5116,15.4926,15.4926,102400.0
2015-03-09 11:40:00,16.36,16.38,16.36,16.38,56000.0,15.5021,15.521,15.5021,15.521,56000.0
2015-03-09 11:45:00,16.38,16.38,16.36,16.36,153600.0,15.521,15.521,15.5021,15.5021,153600.0
2015-03-09 11:50:00,16.36,16.36,16.33,16.34,326400.0,15.5021,15.5021,15.4737,15.4831,326400.0
2015-03-09 11:55:00,16.33,16.35,16.33,16.34,209600.0,15.4737,15.4926,15.4737,15.4831,209600.0
2015-03-09 12:00:00,16.35,16.35,16.32,16.32,84000.0,15.4926,15.4926,15.4642,15.4642,84000.0
2015-03-09 12:05:00,16.33,16.33,16.31,16.31,218400.0,15.4737,15.4737,15.4547,15.4547,218400.0
2015-03-09 12:10:00,16.31,16.33,16.31,16.32,223200.0,15.4547,15.4737,15.4547,15.4642,223200.0
2015-03-09 12:15:00,16.32,16.32,16.31,16.32,121600.0,15.4642,15.4642,15.4547,15.4642,121600.0
2015-03-09 12:20:00,16.32,16.34,16.32,16.34,124000.0,15.4642,15.4831,15.4642,15.4831,124000.0
2015-03-09 12:25:00,16.34,16.34,16.32,16.32,77600.0,15.4831,15.4831,15.4642,15.4642,77600.0
2015-03-09 12:30:00,16.32,16.34,16.32,16.34,32800.0,15.4642,15.4831,15.4642,15.4831,32800.0
2015-03-09 12:35:00,16.34,16.35,16.34,16.34,144000.0,15.4831,15.4926,15.4831,15.4831,144000.0
2015-03-09 12:40:00,16.35,16.36,16.34,16.36,128000.0,15.4926,15.5021,15.4831,15.5021,128000.0
2015-03-09 12:45:00,16.36,16.37,16.36,16.36,110400.0,15.5021,15.5116,15.5021,15.5021,110400.0
2015-03-09 12:50:00,16.36,16.37,16.36,16.37,147200.0,15.5021,15.5116,15.5021,15.5116,147200.0
2015-03-09 12:55:00,16.37,16.38,16.37,16.37,113600.0,15.5116,15.521,15.5116,15.5116,113600.0
2015-03-09 13:00:00,16.37,16.37,16.37,16.37,101600.0,15.5116,15.5116,15.5116,15.5116,101600.0
2015-03-09 13:05:00,16.36,16.37,16.36,16.37,95200.0,15.5021,15.5116,15.5021,15.5116,95200.0
2015-03-09 13:10:00,16.37,16.38,16.36,16.37,200000.0,15.5116,15.521,15.5021,15.5116,200000.0
2015-03-09 13:15:00,16.37,16.38,16.36,16.36,126400.0,15.5116,15.521,15.5021,15.5021,126400.0
2015-03-09 13:20:00,16.36,16.38,16.36,16.38,189600.0,15.5021,15.521,15.5021,15.521,189600.0
2015-03-09 13:25:00,16.38,16.39,16.37,16.39,232000.0,15.521,15.5305,15.5116,15.5305,232000.0
2015-03-09 13:30:00,16.39,16.42,16.39,16.41,236800.0,15.5305,15.5589,15.5305,15.5495,236800.0
2015-03-09 13:35:00,16.41,16.41,16.4,16.41,428800.0,15.5495,15.5495,15.54,15.5495,428800.0
2015-03-09 13:40:00,16.41,16.44,16.41,16.44,292800.0,15.5495,15.5779,15.5495,15.5779,292800.0
2015-03-09 13:45:00,16.44,16.45,16.44,16.45,156800.0,15.5779,15.5874,15.5779,15.5874,156800.0
2015-03-09 13:50:00,16.45,16.45,16.44,16.44,112800.0,15.5874,15.5874,15.5779,15.5779,112800.0
2015-03-09 13:55:00,16.44,16.44,16.42,16.43,153600.0,15.5779,15.5779,15.5589,15.5684,153600.0
2015-03-09 14:00:00,16.43,16.43,16.41,16.42,188000.0,15.5684,15.5684,15.5495,15.5589,188000.0
2015-03-09 14:05:00,16.42,16.43,16.42,16.42,68000.0,15.5589,15.5684,15.5589,15.5589,68000.0
2015-03-09 14:10:00,16.42,16.42,16.41,16.41,164800.0,15.5589,15.5589,15.5495,15.5495,164800.0
2015-03-09 14:15:00,16.41,16.41,16.4,16.4,97600.0,15.5495,15.5495,15.54,15.54,97600.0
2015-03-09 14:20:00,16.4,16.41,16.4,16.4,155200.0,15.54,15.5495,15.54,15.54,155200.0
2015-03-09 14:25:00,16.4,16.41,16.39,16.4,166400.0,15.54,15.5495,15.5305,15.54,166400.0
2015-03-09 14:30:00,16.39,16.39,16.37,16.38,212800.0,15.5305,15.5305,15.5116,15.521,212800.0
2015-03-09 14:35:00,16.38,16.39,16.37,16.37,124000.0,15.521,15.5305,15.5116,15.5116,124000.0
2015-03-09 14:40:00,16.37,16.38,16.36,16.37,166400.0,15.5116,15.521,15.5021,15.5116,166400.0
2015-03-09 14:45:00,16.37,16.4,16.37,16.4,235200.0,15.5116,15.54,15.5116,15.54,235200.0
2015-03-09 14:50:00,16.4,16.42,16.4,16.41,279200.0,15.54,15.5589,15.54,15.5495,279200.0
2015-03-09 14:55:00,16.42,16.43,16.41,16.42,105600.0,15.5589,15.5684,15.5495,15.5589,105600.0
2015-03-09 15:00:00,16.42,16.43,16.41,16.41,173600.0,15.5589,15.5684,15.5495,15.5495,173600.0
2015-03-09 15:05:00,16.41,16.43,16.4,16.43,139200.0,15.5495,15.5684,15.54,15.5684,139200.0
2015-03-09 15:10:00,16.43,16.44,16.42,16.43,180800.0,15.5684,15.5779,15.5589,15.5684,180800.0
2015-03-09 15:15:00,16.43,16.43,16.41,16.41,119200.0,15.5684,15.5684,15.5495,15.5495,119200.0
2015-03-09 15:20:00,16.41,16.41,16.39,16.4,229600.0,15.5495,15.5495,15.5305,15.54,229600.0
2015-03-09 15:25:00,16.39,16.41,16.39,16.41,210400.0,15.5305,15.5495,15.5305,15.5495,210400.0
2015-03-09 15:30:00,16.4,16.43,16.4,16.42,296000.0,15.54,15.5684,15.54,15.5589,296000.0
2015-03-09 15:35:00,16.43,16.43,16.4,16.4,359200.0,15.5684,15.5684,15.54,15.54,359200.0
2015-03-09 15:40:00,16.4,16.42,16.39,16.4,231200.0,15.54,15.5589,15.5305,15.54,231200.0
2015-03-09 15:45:00,16.4,16.43,16.4,16.42,263200.0,15.54,15.5684,15.54,15.5589,263200.0
2015-03-09 15:50:00,16.42,16.43,16.4,16.41,293600.0,15.5589,15.5684,15.54,15.5495,293600.0
2015-03-09 15:55:00,16.4,16.4,16.38,16.39,1168000.0,15.54,15.54,15.521,15.5305,1168000.0
2015-03-10 09:30:00,16.12,16.13,16.07,16.13,2264800.0,15.2747,15.2841,15.2273,15.2841,2264800.0
2015-03-10 09:35:00,16.13,16.14,16.08,16.1,652000.0,15.2841,15.2936,15.2368,15.2557,652000.0
2015-03-10 09:40:00,16.08,16.12,16.05,16.05,1292000.0,15.2368,15.2747,15.2083,15.2083,1292000.0
2015-03-10 09:45:00,16.06,16.06,16.03,16.05,624000.0,15.2178,15.2178,15.1894,15.2083,624000.0
2015-03-10 09:50:00,16.04,16.08,16.01,16.07,802400.0,15.1989,15.2368,15.1704,15.2273,802400.0
2015-03-10 09:55:00,16.07,16.09,16.06,16.06,348800.0,15.2273,15.2462,15.2178,15.2178,348800.0
2015-03-10 10:00:00,16.06,16.09,16.05,16.09,389600.0,15.2178,15.2462,15.2083,15.2462,389600.0
2015-03-10 10:05:00,16.09,16.09,16.06,16.07,340800.0,15.2462,15.2462,15.2178,15.2273,340800.0
2015-03-10 10:10:00,16.07,16.07,16.01,16.02,654400.0,15.2273,15.2273,15.1704,15.1799,654400.0
2015-03-10 10:15:00,16.02,16.02,15.99,16.02,888000.0,15.1799,15.1799,15.1515,15.1799,888000.0
2015-03-10 10:20:00,16.02,16.04,16.0,16.0,428800.0,15.1799,15.1989,15.161,15.161,428800.0
2015-03-10 10:25:00,16.0,16.03,15.98,16.03,871200.0,15.161,15.1894,15.142,15.1894,871200.0
2015-03-10 10:30:00,16.03,16.03,15.99,16.0,284800.0,15.1894,15.1894,15.1515,15.161,284800.0
2015-03-10 10:35:00,15.99,16.01,15.96,15.97,651200.0,15.1515,15.1704,15.1231,15.1325,651200.0
2015-03-10 10:40:00,15.97,16.01,15.97,15.99,492800.0,15.1325,15.1704,15.1325,15.1515,492800.0
2015-03-10 10:45:00,15.99,16.01,15.99,16.0,368800.0,15.1515,15.1704,15.1515,15.161,368800.0
2015-03-10 10:50:00,16.01,16.04,16.01,16.03,520800.0,15.1704,15.1989,15.1704,15.1894,520800.0
2015-03-10 10:55:00,16.03,16.05,16.03,16.03,550400.0,15.1894,15.2083,15.1894,15.1894,550400.0
2015-03-10 11:00:00,16.02,16.07,16.02,16.06,629600.0,15.1799,15.2273,15.1799,15.2178,629600.0
2015-03-10 11:05:00,16.06,16.08,16.06,16.08,245600.0,15.2178,15.2368,15.2178,15.2368,245600.0
2015-03-10 11:10:00,16.08,16.09,16.06,16.09,407200.0,15.2368,15.2462,15.2178,15.2462,407200.0
2015-03-10 11:15:00,16.09,16.1,16.08,16.1,260000.0,15.2462,15.2557,15.2368,15.2557,260000.0
2015-03-10 11:20:00,16.09,16.11,16.08,16.08,320000.0,15.2462,15.2652,15.2368,15.2368,320000.0
2015-03-10 11:25:00,16.08,16.1,16.07,16.08,166400.0,15.2368,15.2557,15.2273,15.2368,166400.0
2015-03-10 11:30:00,16.08,16.09,16.06,16.06,99200.0,15.2368,15.2462,15.2178,15.2178,99200.0
2015-03-10 11:35:00,16.07,16.07,16.04,16.05,308000.0,15.2273,15.2273,15.1989,15.2083,308000.0
2015-03-10 11:40:00,16.04,16.05,16.02,16.02,424000.0,15.1989,15.2083,15.1799,15.1799,424000.0
2015-03-10 11:45:00,16.02,16.02,15.99,15.99,358400.0,15.1799,15.1799,15.1515,15.1515,358400.0
2015-03-10 11:50:00,15.99,16.0,15.97,15.97,496000.0,15.1515,15.161,15.1325,15.1325,496000.0
2015-03-10 11:55:00,15.97,15.99,15.95,15.95,656800.0,15.1325,15.1515,15.1136,15.1136,656800.0
2015-03-10 12:00:00,15.95,15.95,15.91,15.93,1089600.0,15.1136,15.1136,15.0757,15.0946,1089600.0
2015-03-10 12:05:00,15.93,15.95,15.92,15.95,408800.0,15.0946,15.1136,15.0852,15.1136,408800.0
2015-03-10 12:10:00,15.95,15.98,15.95,15.97,453600.0,15.1136,15.142,15.1136,15.1325,453600.0
2015-03-10 12:15:00,15.97,15.98,15.94,15.96,268000.0,15.1325,15.142,15.1041,15.1231,268000.0
2015-03-10 12:20:00,15.96,15.96,15.91,15.92,292000.0,15.1231,15.1231,15.0757,15.0852,292000.0
2015-03-10 12:25:00,15.92,15.95,15.91,15.92,328000.0,15.0852,15.1136,15.0757,15.0852,328000.0
2015-03-10 12:30:00,15.91,15.93,15.9,15.91,232000.0,15.0757,15.0946,15.0662,15.0757,232000.0
2015-03-10 12:35:00,15.91,15.96,15.91,15.95,424800.0,15.0757,15.1231,15.0757,15.1136,424800.0
2015-03-10 12:40:00,15.95,15.98,15.95,15.96,291200.0,15.1136,15.142,15.1136,15.1231,291200.0
2015-03-10 12:45:00,15.97,15.97,15.93,15.95,663200.0,15.1325,15.1325,15.0946,15.1136,663200.0
2015-03-10 12:50:00,15.95,15.97,15.94,15.94,377600.0,15.1136,15.1325,15.1041,15.1041,377600.0
2015-03-10 12:55:00,15.95,15.97,15.94,15.94,293600.0,15.1136,15.1325,15.1041,15.1041,293600.0
2015-03-10 13:00:00,15.94,15.96,15.94,15.95,131200.0,15.1041,15.1231,15.1041,15.1136,131200.0
2015-03-10 13:05:00,15.95,15.97,15.94,15.94,232800.0,15.1136,15.1325,15.1041,15.1041,232800.0
2015-03-10 13:10:00,15.94,15.96,15.93,15.94,153600.0,15.1041,15.1231,15.0946,15.1041,153600.0
2015-03-10 13:15:00,15.94,15.96,15.93,15.96,287200.0,15.1041,15.1231,15.0946,15.1231,287200.0
2015-03-10 13:20:00,15.96,16.0,15.96,16.0,974400.0,15.1231,15.161,15.1231,15.161,974400.0
2015-03-10 13:25:00,16.0,16.01,15.98,15.98,393600.0,15.161,15.1704,15.142,15.142,393600.0
2015-03-10 13:30:00,15.98,15.98,15.96,15.97,380000.0,15.142,15.142,15.1231,15.1325,380000.0
2015-03-10 13:35:00,15.96,15.97,15.95,15.95,215200.0,15.1231,15.1325,15.1136,15.1136,215200.0
2015-03-10 13:40:00,15.95,15.96,15.94,15.96,240000.0,15.1136,15.1231,15.1041,15.1231,240000.0
2015-03-10 13:45:00,15.96,15.98,15.96,15.97,128000.0,15.1231,15.142,15.1231,15.1325,128000.0
2015-03-10 13:50:00,15.97,15.98,15.96,15.97,153600.0,15.1325,15.142,15.1231,15.1325,153600.0
2015-03-10 13:55:00,15.97,15.97,15.95,15.96,107200.0,15.1325,15.1325,15.1136,15.1231,107200.0
2015-03-10 14:00:00,15.96,15.97,15.96,15.97,198400.0,15.1231,15.1325,15.1231,15.1325,198400.0
2015-03-10 14:05:00,15.97,15.99,15.97,15.99,108800.0,15.1325,15.1515,15.1325,15.1515,108800.0
2015-03-10 14:10:00,15.99,16.0,15.92,15.93,504800.0,15.1515,15.161,15.0852,15.0946,504800.0
2015-03-10 14:15:00,15.93,15.94,15.92,15.92,159200.0,15.0946,15.1041,15.0852,15.0852,159200.0
2015-03-10 14:20:00,15.92,15.92,15.89,15.9,773600.0,15.0852,15.0852,15.0567,15.0662,773600.0
2015-03-10 14:25:00,15.9,15.91,15.9,15.9,215200.0,15.0662,15.0757,15.0662,15.0662,215200.0
2015-03-10 14:30:00,15.9,15.93,15.9,15.92,118400.0,15.0662,15.0946,15.0662,15.0852,118400.0
2015-03-10 14:35:00,15.92,15.93,15.9,15.92,140000.0,15.0852,15.0946,15.0662,15.0852,140000.0
2015-03-10 14:40:00,15.92,15.92,15.9,15.92,251200.0,15.0852,15.0852,15.0662,15.0852,251200.0
2015-03-10 14:45:00,15.92,15.95,15.92,15.92,411200.0,15.0852,15.1136,15.0852,15.0852,411200.0
2015-03-10 14:50:00,15.92,15.93,15.9,15.91,244000.0,15.0852,15.0946,15.0662,15.0757,244000.0
2015-03-10 14:55:00,15.91,15.91,15.89,15.9,216000.0,15.0757,15.0757,15.0567,15.0662,216000.0
2015-03-10 15:00:00,15.9,15.93,15.88,15.91,452800.0,15.0662,15.0946,15.0473,15.0757,452800.0
2015-03-10 15:05:00,15.91,15.94,15.91,15.93,189600.0,15.0757,15.1041,15.0757,15.0946,189600.0
2015-03-10 15:10:00,15.93,15.94,15.91,15.92,166400.0,15.0946,15.1041,15.0757,15.0852,166400.0
2015-03-10 15:15:00,15.91,15.96,15.91,15.95,466400.0,15.0757,15.1231,15.0757,15.1136,466400.0
2015-03-10 15:20:00,15.96,15.97,15.95,15.97,564800.0,15.1231,15.1325,15.1136,15.1325,564800.0
2015-03-10 15:25:00,15.97,15.97,15.91,15.92,466400.0,15.1325,15.1325,15.0757,15.0852,466400.0
2015-03-10 15:30:00,15.92,15.93,15.9,15.9,387200.0,15.0852,15.0946,15.0662,15.0662,387200.0
2015-03-10 15:35:00,15.9,15.93,15.9,15.92,286400.0,15.0662,15.0946,15.0662,15.0852,286400.0
2015-03-10 15:40:00,15.92,15.94,15.91,15.92,370400.0,15.0852,15.1041,15.0757,15.0852,370400.0
2015-03-10 15:45:00,15.92,15.94,15.9,15.93,392000.0,15.0852,15.1041,15.0662,15.0946,392000.0
2015-03-10 15:50:00,15.92,15.92,15.9,15.9,456800.0,15.0852,15.0852,15.0662,15.0662,456800.0
2015-03-10 15:55:00,15.9,15.9,15.85,15.85,1662400.0,15.0662,15.0662,15.0188,15.0188,1662400.0
2015-03-11 09:30:00,15.89,15.91,15.87,15.89,795200.0,15.0567,15.0757,15.0378,15.0567,795200.0
2015-03-11 09:35:00,15.89,15.9,15.86,15.87,516800.0,15.0567,15.0662,15.0283,15.0378,516800.0
2015-03-11 09:40:00,15.87,15.93,15.86,15.93,613600.0,15.0378,15.0946,15.0283,15.0946,613600.0
2015-03-11 09:45:00,15.92,15.92,15.89,15.9,689600.0,15.0852,15.0852,15.0567,15.0662,689600.0
2015-03-11 09:50:00,15.9,15.92,15.86,15.88,689600.0,15.0662,15.0852,15.0283,15.0473,689600.0
2015-03-11 09:55:00,15.88,15.9,15.88,15.9,456800.0,15.0473,15.0662,15.0473,15.0662,456800.0
2015-03-11 10:00:00,15.89,15.91,15.88,15.9,416000.0,15.0567,15.0757,15.0473,15.0662,416000.0
2015-03-11 10:05:00,15.9,15.93,15.9,15.92,475200.0,15.0662,15.0946,15.0662,15.0852,475200.0
2015-03-11 10:10:00,15.92,15.92,15.87,15.88,614400.0,15.0852,15.0852,15.0378,15.0473,614400.0
2015-03-11 10:15:00,15.88,15.89,15.86,15.86,394400.0,15.0473,15.0567,15.0283,15.0283,394400.0
2015-03-11 10:20:00,15.86,15.89,15.86,15.89,348800.0,15.0283,15.0567,15.0283,15.0567,348800.0
2015-03-11 10:25:00,15.89,15.89,15.87,15.89,244000.0,15.0567,15.0567,15.0378,15.0567,244000.0
2015-03-11 10:30:00,15.89,15.9,15.83,15.84,1407200.0,15.0567,15.0662,14.9999,15.0094,1407200.0
2015-03-11 10:35:00,15.83,15.84,15.81,15.82,756800.0,14.9999,15.0094,14.9809,14.9904,756800.0
2015-03-11 10:40:00,15.82,15.83,15.78,15.79,786400.0,14.9904,14.9999,14.9525,14.962,786400.0
2015-03-11 10:45:00,15.79,15.81,15.78,15.81,620000.0,14.962,14.9809,14.9525,14.9809,620000.0
2015-03-11 10:50:00,15.81,15.84,15.79,15.83,409600.0,14.9809,15.0094,14.962,14.9999,409600.0
2015-03-11 10:55:00,15.84,15.84,15.82,15.82,316800.0,15.0094,15.0094,14.9904,14.9904,316800.0
2015-03-11 11:00:00,15.82,15.85,15.82,15.83,280800.0,14.9904,15.0188,14.9904,14.9999,280800.0
2015-03-11 11:05:00,15.83,15.83,15.81,15.82,276000.0,14.9999,14.9999,14.9809,14.9904,276000.0
2015-03-11 11:10:00,15.83,15.87,15.83,15.86,504000.0,14.9999,15.0378,14.9999,15.0283,504000.0
2015-03-11 11:15:00,15.86,15.87,15.85,15.85,296800.0,15.0283,15.0378,15.0188,15.0188,296800.0
2015-03-11 11:20:00,15.86,15.86,15.84,15.84,305600.0,15.0283,15.0283,15.0094,15.0094,305600.0
2015-03-11 11:25:00,15.84,15.89,15.84,15.89,436800.0,15.0094,15.0567,15.0094,15.0567,436800.0
2015-03-11 11:30:00,15.89,15.9,15.88,15.9,778400.0,15.0567,15.0662,15.0473,15.0662,778400.0
2015-03-11 11:35:00,15.9,15.9,15.87,15.87,206400.0,15.0662,15.0662,15.0378,15.0378,206400.0
2015-03-11 11:40:00,15.88,15.89,15.87,15.87,257600.0,15.0473,15.0567,15.0378,15.0378,257600.0
2015-03-11 11:45:00,15.87,15.89,15.87,15.88,152000.0,15.0378,15.0567,15.0378,15.0473,152000.0
2015-03-11 11:50:00,15.88,15.89,15.86,15.88,305600.0,15.0473,15.0567,15.0283,15.0473,305600.0
2015-03-11 11:55:00,15.88,15.88,15.87,15.88,228000.0,15.0473,15.0473,15.0378,15.0473,228000.0
2015-03-11 12:00:00,15.88,15.89,15.87,15.87,208800.0,15.0473,15.0567,15.0378,15.0378,208800.0
2015-03-11 12:05:00,15.88,15.88,15.85,15.86,248000.0,15.0473,15.0473,15.0188,15.0283,248000.0
2015-03-11 12:10:00,15.86,15.88,15.86,15.88,225600.0,15.0283,15.0473,15.0283,15.0473,225600.0
2015-03-11 12:15:00,15.88,15.9,15.87,15.9,202400.0,15.0473,15.0662,15.0378,15.0662,202400.0
2015-03-11 12:20:00,15.9,15.9,15.85,15.86,336800.0,15.0662,15.0662,15.0188,15.0283,336800.0
2015-03-11 12:25:00,15.86,15.86,15.84,15.85,768800.0,15.0283,15.0283,15.0094,15.0188,768800.0
2015-03-11 12:30:00,15.86,15.87,15.84,15.86,148800.0,15.0283,15.0378,15.0094,15.0283,148800.0
2015-03-11 12:35:00,15.86,15.89,15.85,15.89,250400.0,15.0283,15.0567,15.0188,15.0567,250400.0
2015-03-11 12:40:00,15.9,15.9,15.88,15.89,233600.0,15.0662,15.0662,15.0473,15.0567,233600.0
2015-03-11 12:45:00,15.89,15.9,15.88,15.88,291200.0,15.0567,15.0662,15.0473,15.0473,291200.0
2015-03-11 12:50:00,15.89,15.91,15.88,15.9,264000.0,15.0567,15.0757,15.0473,15.0662,264000.0
2015-03-11 12:55:00,15.9,15.9,15.88,15.88,298400.0,15.0662,15.0662,15.0473,15.0473,298400.0
2015-03-11 13:00:00,15.88,15.89,15.87,15.88,288000.0,15.0473,15.0567,15.0378,15.0473,288000.0
2015-03-11 13:05:00,15.88,15.89,15.87,15.89,276000.0,15.0473,15.0567,15.0378,15.0567,276000.0
2015-03-11 13:10:00,15.89,15.9,15.88,15.9,192000.0,15.0567,15.0662,15.0473,15.0662,192000.0
2015-03-11 13:15:00,15.9,15.91,15.88,15.88,205600.0,15.0662,15.0757,15.0473,15.0473,205600.0
2015-03-11 13:20:00,15.88,15.89,15.88,15.89,148800.0,15.0473,15.0567,15.0473,15.0567,148800.0
2015-03-11 13:25:00,15.89,15.89,15.87,15.88,490400.0,15.0567,15.0567,15.0378,15.0473,490400.0
2015-03-11 13:30:00,15.88,15.88,15.83,15.84,580800.0,15.0473,15.0473,14.9999,15.0094,580800.0
2015-03-11 13:35:00,15.84,15.86,15.83,15.86,249600.0,15.0094,15.0283,14.9999,15.0283,249600.0
2015-03-11 13:40:00,15.86,15.86,15.82,15.83,207200.0,15.0283,15.0283,14.9904,14.9999,207200.0
2015-03-11 13:45:00,15.83,15.83,15.78,15.78,648000.0,14.9999,14.9999,14.9525,14.9525,648000.0
2015-03-11 13:50:00,15.78,15.81,15.78,15.81,291200.0,14.9525,14.9809,14.9525,14.9809,291200.0
2015-03-11 13:55:00,15.81,15.83,15.81,15.82,114400.0,14.9809,14.9999,14.9809,14.9904,114400.0
2015-03-11 14:00:00,15.82,15.84,15.81,15.84,192000.0,14.9904,15.0094,14.9809,15.0094,192000.0
2015-03-11 14:05:00,15.84,15.85,15.84,15.85,206400.0,15.0094,15.0188,15.0094,15.0188,206400.0
2015-03-11 14:10:00,15.85,15.86,15.83,15.84,199200.0,15.0188,15.0283,14.9999,15.0094,199200.0
2015-03-11 14:15:00,15.84,15.88,15.84,15.87,330400.0,15.0094,15.0473,15.0094,15.0378,330400.0
2015-03-11 14:20:00,15.88,15.88,15.86,15.86,345600.0,15.0473,15.0473,15.0283,15.0283,345600.0
2015-03-11 14:25:00,15.86,15.87,15.86,15.86,287200.0,15.0283,15.0378,15.0283,15.0283,287200.0
2015-03-11 14:30:00,15.87,15.87,15.84,15.85,211200.0,15.0378,15.0378,15.0094,15.0188,211200.0
2015-03-11 14:35:00,15.85,15.88,15.85,15.87,220000.0,15.0188,15.0473,15.0188,15.0378,220000.0
2015-03-11 14:40:00,15.88,15.88,15.83,15.85,275200.0,15.0473,15.0473,14.9999,15.0188,275200.0
2015-03-11 14:45:00,15.85,15.87,15.85,15.87,197600.0,15.0188,15.0378,15.0188,15.0378,197600.0
2015-03-11 14:50:00,15.87,15.88,15.86,15.87,140800.0,15.0378,15.0473,15.0283,15.0378,140800.0
2015-03-11 14:55:00,15.87,15.89,15.86,15.88,251200.0,15.0378,15.0567,15.0283,15.0473,251200.0
2015-03-11 15:00:00,15.88,15.88,15.87,15.87,472800.0,15.0473,15.0473,15.0378,15.0378,472800.0
2015-03-11 15:05:00,15.87,15.87,15.85,15.85,556800.0,15.0378,15.0378,15.0188,15.0188,556800.0
2015-03-11 15:10:00,15.85,15.85,15.82,15.82,267200.0,15.0188,15.0188,14.9904,14.9904,267200.0
2015-03-11 15:15:00,15.83,15.84,15.82,15.84,236800.0,14.9999,15.0094,14.9904,15.0094,236800.0
2015-03-11 15:20:00,15.84,15.84,15.8,15.81,495200.0,15.0094,15.0094,14.9715,14.9809,495200.0
2015-03-11 15:25:00,15.81,15.83,15.79,15.79,516800.0,14.9809,14.9999,14.962,14.962,516800.0
2015-03-11 15:30:00,15.79,15.79,15.76,15.78,485600.0,14.962,14.962,14.9336,14.9525,485600.0
2015-03-11 15:35:00,15.77,15.79,15.77,15.78,201600.0,14.943,14.962,14.943,14.9525,201600.0
2015-03-11 15:40:00,15.78,15.8,15.76,15.8,542400.0,14.9525,14.9715,14.9336,14.9715,542400.0
2015-03-11 15:45:00,15.8,15.8,15.77,15.78,543200.0,14.9715,14.9715,14.943,14.9525,543200.0
2015-03-11 15:50:00,15.78,15.8,15.77,15.79,776000.0,14.9525,14.9715,14.943,14.962,776000.0
2015-03-11 15:55:00,15.79,15.81,15.78,15.78,1149600.0,14.962,14.9809,14.9525,14.9525,1149600.0
2015-03-12 09:30:00,15.9,15.97,15.88,15.97,1020000.0,15.0662,15.1325,15.0473,15.1325,1020000.0
2015-03-12 09:35:00,15.96,16.0,15.96,15.98,596000.0,15.1231,15.161,15.1231,15.142,596000.0
2015-03-12 09:40:00,15.99,16.04,15.98,16.04,572800.0,15.1515,15.1989,15.142,15.1989,572800.0
2015-03-12 09:45:00,16.04,16.07,16.02,16.07,803200.0,15.1989,15.2273,15.1799,15.2273,803200.0
2015-03-12 09:50:00,16.07,16.07,16.04,16.06,980800.0,15.2273,15.2273,15.1989,15.2178,980800.0
2015-03-12 09:55:00,16.06,16.06,16.03,16.03,355200.0,15.2178,15.2178,15.1894,15.1894,355200.0
2015-03-12 10:00:00,16.04,16.06,16.01,16.02,689600.0,15.1989,15.2178,15.1704,15.1799,689600.0
2015-03-12 10:05:00,16.02,16.03,16.0,16.01,854400.0,15.1799,15.1894,15.161,15.1704,854400.0
2015-03-12 10:10:00,16.01,16.04,16.01,16.02,343200.0,15.1704,15.1989,15.1704,15.1799,343200.0
2015-03-12 10:15:00,16.02,16.04,16.0,16.0,445600.0,15.1799,15.1989,15.161,15.161,445600.0
2015-03-12 10:20:00,16.0,16.05,16.0,16.05,463200.0,15.161,15.2083,15.161,15.2083,463200.0
2015-03-12 10:25:00,16.05,16.05,16.04,16.04,189600.0,15.2083,15.2083,15.1989,15.1989,189600.0
2015-03-12 10:30:00,16.04,16.06,16.04,16.05,335200.0,15.1989,15.2178,15.1989,15.2083,335200.0
2015-03-12 10:35:00,16.05,16.05,16.03,16.05,301600.0,15.2083,15.2083,15.1894,15.2083,301600.0
2015-03-12 10:40:00,16.05,16.06,16.02,16.03,304800.0,15.2083,15.2178,15.1799,15.1894,304800.0
2015-03-12 10:45:00,16.03,16.03,16.0,16.02,217600.0,15.1894,15.1894,15.161,15.1799,217600.0
2015-03-12 10:50:00,16.02,16.04,16.02,16.04,381600.0,15.1799,15.1989,15.1799,15.1989,381600.0
2015-03-12 10:55:00,16.04,16.06,16.04,16.05,332000.0,15.1989,15.2178,15.1989,15.2083,332000.0
2015-03-12 11:00:00,16.05,16.06,16.03,16.04,364000.0,15.2083,15.2178,15.1894,15.1989,364000.0
2015-03-12 11:05:00,16.04,16.05,16.04,16.04,251200.0,15.1989,15.2083,15.1989,15.1989,251200.0
2015-03-12 11:10:00,16.04,16.07,16.04,16.07,576000.0,15.1989,15.2273,15.1989,15.2273,576000.0
2015-03-12 11:15:00,16.07,16.1,16.07,16.1,688000.0,15.2273,15.2557,15.2273,15.2557,688000.0
2015-03-12 11:20:00,16.1,16.11,16.1,16.11,372800.0,15.2557,15.2652,15.2557,15.2652,372800.0
2015-03-12 11:25:00,16.11,16.11,16.1,16.1,184800.0,15.2652,15.2652,15.2557,15.2557,184800.0
2015-03-12 11:30:00,16.11,16.11,16.09,16.1,220000.0,15.2652,15.2652,15.2462,15.2557,220000.0
2015-03-12 11:35:00,16.1,16.1,16.09,16.09,460000.0,15.2557,15.2557,15.2462,15.2462,460000.0
2015-03-12 11:40:00,16.09,16.09,16.08,16.09,428000.0,15.2462,15.2462,15.2368,15.2462,428000.0
2015-03-12 11:45:00,16.09,16.09,16.08,16.08,250400.0,15.2462,15.2462,15.2368,15.2368,250400.0
2015-03-12 11:50:00,16.08,16.1,16.08,16.08,268000.0,15.2368,15.2557,15.2368,15.2368,268000.0
2015-03-12 11:55:00,16.09,16.09,16.07,16.08,188800.0,15.2462,15.2462,15.2273,15.2368,188800.0
2015-03-12 12:00:00,16.08,16.08,16.07,16.08,128800.0,15.2368,15.2368,15.2273,15.2368,128800.0
2015-03-12 12:05:00,16.08,16.08,16.06,16.06,247200.0,15.2368,15.2368,15.2178,15.2178,247200.0
2015-03-12 12:10:00,16.06,16.07,16.06,16.07,109600.0,15.2178,15.2273,15.2178,15.2273,109600.0
2015-03-12 12:15:00,16.07,16.08,16.07,16.08,152800.0,15.2273,15.2368,15.2273,15.2368,152800.0
2015-03-12 12:20:00,16.08,16.08,16.06,16.06,120800.0,15.2368,15.2368,15.2178,15.2178,120800.0
2015-03-12 12:25:00,16.07,16.08,16.06,16.08,80800.0,15.2273,15.2368,15.2178,15.2368,80800.0
2015-03-12 12:30:00,16.07,16.09,16.07,16.09,180800.0,15.2273,15.2462,15.2273,15.2462,180800.0
2015-03-12 12:35:00,16.09,16.09,16.06,16.07,180800.0,15.2462,15.2462,15.2178,15.2273,180800.0
2015-03-12 12:40:00,16.06,16.07,16.04,16.05,373600.0,15.2178,15.2273,15.1989,15.2083,373600.0
2015-03-12 12:45:00,16.05,16.06,16.05,16.06,96000.0,15.2083,15.2178,15.2083,15.2178,96000.0
2015-03-12 12:50:00,16.06,16.08,16.06,16.08,382400.0,15.2178,15.2368,15.2178,15.2368,382400.0
2015-03-12 12:55:00,16.08,16.08,16.07,16.07,180000.0,15.2368,15.2368,15.2273,15.2273,180000.0
2015-03-12 13:00:00,16.07,16.08,16.06,16.07,280000.0,15.2273,15.2368,15.2178,15.2273,280000.0
2015-03-12 13:05:00,16.07,16.1,16.07,16.1,292000.0,15.2273,15.2557,15.2273,15.2557,292000.0
2015-03-12 13:10:00,16.1,16.1,16.09,16.09,206400.0,15.2557,15.2557,15.2462,15.2462,206400.0
2015-03-12 13:15:00,16.09,16.1,16.09,16.1,245600.0,15.2462,15.2557,15.2462,15.2557,245600.0
2015-03-12 13:20:00,16.1,16.1,16.08,16.09,131200.0,15.2557,15.2557,15.2368,15.2462,131200.0
2015-03-12 13:25:00,16.09,16.09,16.08,16.09,164000.0,15.2462,15.2462,15.2368,15.2462,164000.0
2015-03-12 13:30:00,16.08,16.08,16.06,16.08,271200.0,15.2368,15.2368,15.2178,15.2368,271200.0
2015-03-12 13:35:00,16.08,16.09,16.08,16.08,84000.0,15.2368,15.2462,15.2368,15.2368,84000.0
2015-03-12 13:40:00,16.08,16.1,16.07,16.1,238400.0,15.2368,15.2557,15.2273,15.2557,238400.0
2015-03-12 13:45:00,16.09,16.1,16.08,16.09,152800.0,15.2462,15.2557,15.2368,15.2462,152800.0
2015-03-12 13:50:00,16.09,16.1,16.09,16.1,133600.0,15.2462,15.2557,15.2462,15.2557,133600.0
2015-03-12 13:55:00,16.1,16.11,16.09,16.1,261600.0,15.2557,15.2652,15.2462,15.2557,261600.0
2015-03-12 14:00:00,16.1,16.1,16.08,16.08,182400.0,15.2557,15.2557,15.2368,15.2368,182400.0
2015-03-12 14:05:00,16.08,16.1,16.08,16.09,184800.0,15.2368,15.2557,15.2368,15.2462,184800.0
2015-03-12 14:10:00,16.09,16.1,16.09,16.1,219200.0,15.2462,15.2557,15.2462,15.2557,219200.0
2015-03-12 14:15:00,16.1,16.1,16.1,16.1,83200.0,15.2557,15.2557,15.2557,15.2557,83200.0
2015-03-12 14:20:00,16.1,16.11,16.1,16.11,233600.0,15.2557,15.2652,15.2557,15.2652,233600.0
2015-03-12 14:25:00,16.11,16.11,16.1,16.1,166400.0,15.2652,15.2652,15.2557,15.2557,166400.0
2015-03-12 14:30:00,16.1,16.11,16.09,16.09,99200.0,15.2557,15.2652,15.2462,15.2462,99200.0
2015-03-12 14:35:00,16.09,16.1,16.09,16.09,159200.0,15.2462,15.2557,15.2462,15.2462,159200.0
2015-03-12 14:40:00,16.09,16.1,16.07,16.1,228800.0,15.2462,15.2557,15.2273,15.2557,228800.0
2015-03-12 14:45:00,16.1,16.11,16.09,16.1,276000.0,15.2557,15.2652,15.2462,15.2557,276000.0
2015-03-12 14:50:00,16.1,16.11,16.1,16.1,244800.0,15.2557,15.2652,15.2557,15.2557,244800.0
2015-03-12 14:55:00,16.1,16.14,16.1,16.14,492800.0,15.2557,15.2936,15.2557,15.2936,492800.0
2015-03-12 15:00:00,16.14,16.17,16.14,16.16,746400.0,15.2936,15.3221,15.2936,15.3126,746400.0
2015-03-12 15:05:00,16.17,16.18,16.16,16.17,500000.0,15.3221,15.3315,15.3126,15.3221,500000.0
2015-03-12 15:10:00,16.17,16.18,16.17,16.17,281600.0,15.3221,15.3315,15.3221,15.3221,281600.0
2015-03-12 15:15:00,16.17,16.17,16.16,16.16,373600.0,15.3221,15.3221,15.3126,15.3126,373600.0
2015-03-12 15:20:00,16.16,16.17,16.16,16.16,201600.0,15.3126,15.3221,15.3126,15.3126,201600.0
2015-03-12 15:25:00,16.17,16.17,16.16,16.17,355200.0,15.3221,15.3221,15.3126,15.3221,355200.0
2015-03-12 15:30:00,16.17,16.18,16.15,16.15,436800.0,15.3221,15.3315,15.3031,15.3031,436800.0
2015-03-12 15:35:00,16.15,16.17,16.15,16.17,299200.0,15.3031,15.3221,15.3031,15.3221,299200.0
2015-03-12 15:40:00,16.17,16.18,16.16,16.18,383200.0,15.3221,15.3315,15.3126,15.3315,383200.0
2015-03-12 15:45:00,16.18,16.19,16.18,16.18,454400.0,15.3315,15.341,15.3315,15.3315,454400.0
2015-03-12 15:50:00,16.19,16.19,16.18,16.18,582400.0,15.341,15.341,15.3315,15.3315,582400.0
2015-03-12 15:55:00,16.18,16.19,16.18,16.18,801600.0,15.3315,15.341,15.3315,15.3315,801600.0
2015-03-13 09:30:00,16.13,16.13,16.05,16.09,1462400.0,15.2841,15.2841,15.2083,15.2462,1462400.0
2015-03-13 09:35:00,16.09,16.12,16.04,16.1,880000.0,15.2462,15.2747,15.1989,15.2557,880000.0
2015-03-13 09:40:00,16.1,16.13,16.07,16.13,795200.0,15.2557,15.2841,15.2273,15.2841,795200.0
2015-03-13 09:45:00,16.12,16.15,16.1,16.14,853600.0,15.2747,15.3031,15.2557,15.2936,853600.0
2015-03-13 09:50:00,16.14,16.15,16.11,16.12,504800.0,15.2936,15.3031,15.2652,15.2747,504800.0
2015-03-13 09:55:00,16.11,16.12,16.08,16.08,533600.0,15.2652,15.2747,15.2368,15.2368,533600.0
2015-03-13 10:00:00,16.08,16.1,16.03,16.03,761600.0,15.2368,15.2557,15.1894,15.1894,761600.0
2015-03-13 10:05:00,16.03,16.03,15.99,16.0,1472800.0,15.1894,15.1894,15.1515,15.161,1472800.0
2015-03-13 10:10:00,16.0,16.03,15.99,16.03,671200.0,15.161,15.1894,15.1515,15.1894,671200.0
2015-03-13 10:15:00,16.03,16.06,16.03,16.05,1008000.0,15.1894,15.2178,15.1894,15.2083,1008000.0
2015-03-13 10:20:00,16.05,16.07,16.02,16.03,669600.0,15.2083,15.2273,15.1799,15.1894,669600.0
2015-03-13 10:25:00,16.03,16.03,15.98,15.99,691200.0,15.1894,15.1894,15.142,15.1515,691200.0
2015-03-13 10:30:00,15.99,16.0,15.97,16.0,474400.0,15.1515,15.161,15.1325,15.161,474400.0
2015-03-13 10:35:00,16.0,16.03,15.98,16.02,934400.0,15.161,15.1894,15.142,15.1799,934400.0
2015-03-13 10:40:00,16.02,16.04,16.0,16.0,1052000.0,15.1799,15.1989,15.161,15.161,1052000.0
2015-03-13 10:45:00,15.99,16.0,15.97,15.98,816000.0,15.1515,15.161,15.1325,15.142,816000.0
2015-03-13 10:50:00,15.97,15.97,15.91,15.91,706400.0,15.1325,15.1325,15.0757,15.0757,706400.0
2015-03-13 10:55:00,15.91,15.92,15.87,15.87,1180800.0,15.0757,15.0852,15.0378,15.0378,1180800.0
2015-03-13 11:00:00,15.87,15.9,15.85,15.89,1168800.0,15.0378,15.0662,15.0188,15.0567,1168800.0
2015-03-13 11:05:00,15.9,15.9,15.87,15.9,583200.0,15.0662,15.0662,15.0378,15.0662,583200.0
2015-03-13 11:10:00,15.9,15.94,15.9,15.93,472800.0,15.0662,15.1041,15.0662,15.0946,472800.0
2015-03-13 11:15:00,15.93,15.94,15.88,15.89,452800.0,15.0946,15.1041,15.0473,15.0567,452800.0
2015-03-13 11:20:00,15.89,15.89,15.86,15.87,518400.0,15.0567,15.0567,15.0283,15.0378,518400.0
2015-03-13 11:25:00,15.86,15.87,15.82,15.83,672800.0,15.0283,15.0378,14.9904,14.9999,672800.0
2015-03-13 11:30:00,15.83,15.84,15.8,15.82,1011200.0,14.9999,15.0094,14.9715,14.9904,1011200.0
2015-03-13 11:35:00,15.83,15.84,15.81,15.84,798400.0,14.9999,15.0094,14.9809,15.0094,798400.0
2015-03-13 11:40:00,15.84,15.85,15.83,15.84,366400.0,15.0094,15.0188,14.9999,15.0094,366400.0
2015-03-13 11:45:00,15.84,15.84,15.78,15.81,622400.0,15.0094,15.0094,14.9525,14.9809,622400.0
2015-03-13 11:50:00,15.81,15.84,15.8,15.84,491200.0,14.9809,15.0094,14.9715,15.0094,491200.0
2015-03-13 11:55:00,15.84,15.87,15.82,15.86,558400.0,15.0094,15.0378,14.9904,15.0283,558400.0
2015-03-13 12:00:00,15.86,15.87,15.81,15.83,475200.0,15.0283,15.0378,14.9809,14.9999,475200.0
2015-03-13 12:05:00,15.83,15.86,15.83,15.86,921600.0,14.9999,15.0283,14.9999,15.0283,921600.0
2015-03-13 12:10:00,15.86,15.88,15.85,15.85,372800.0,15.0283,15.0473,15.0188,15.0188,372800.0
2015-03-13 12:15:00,15.85,15.85,15.82,15.84,375200.0,15.0188,15.0188,14.9904,15.0094,375200.0
2015-03-13 12:20:00,15.84,15.87,15.84,15.87,482400.0,15.0094,15.0378,15.0094,15.0378,482400.0
2015-03-13 12:25:00,15.87,15.88,15.86,15.87,299200.0,15.0378,15.0473,15.0283,15.0378,299200.0
2015-03-13 12:30:00,15.87,15.89,15.87,15.88,273600.0,15.0378,15.0567,15.0378,15.0473,273600.0
2015-03-13 12:35:00,15.89,15.93,15.89,15.9,664000.0,15.0567,15.0946,15.0567,15.0662,664000.0
2015-03-13 12:40:00,15.9,15.93,15.9,15.93,381600.0,15.0662,15.0946,15.0662,15.0946,381600.0
2015-03-13 12:45:00,15.93,15.93,15.88,15.89,301600.0,15.0946,15.0946,15.0473,15.0567,301600.0
2015-03-13 12:50:00,15.91,15.91,15.88,15.89,272800.0,15.0757,15.0757,15.0473,15.0567,272800.0
2015-03-13 12:55:00,15.89,15.92,15.89,15.91,316800.0,15.0567,15.0852,15.0567,15.0757,316800.0
2015-03-13 13:00:00,15.91,15.91,15.88,15.89,272800.0,15.0757,15.0757,15.0473,15.0567,272800.0
2015-03-13 13:05:00,15.89,15.91,15.88,15.88,180000.0,15.0567,15.0757,15.0473,15.0473,180000.0
2015-03-13 13:10:00,15.89,15.89,15.87,15.88,355200.0,15.0567,15.0567,15.0378,15.0473,355200.0
2015-03-13 13:15:00,15.88,15.88,15.85,15.87,244000.0,15.0473,15.0473,15.0188,15.0378,244000.0
2015-03-13 13:20:00,15.87,15.87,15.84,15.85,342400.0,15.0378,15.0378,15.0094,15.0188,342400.0
2015-03-13 13:25:00,15.84,15.85,15.81,15.81,364000.0,15.0094,15.0188,14.9809,14.9809,364000.0
2015-03-13 13:30:00,15.81,15.84,15.81,15.82,379200.0,14.9809,15.0094,14.9809,14.9904,379200.0
2015-03-13 13:35:00,15.82,15.85,15.81,15.85,208000.0,14.9904,15.0188,14.9809,15.0188,208000.0
2015-03-13 13:40:00,15.85,15.86,15.85,15.86,144800.0,15.0188,15.0283,15.0188,15.0283,144800.0
2015-03-13 13:45:00,15.86,15.87,15.85,15.86,190400.0,15.0283,15.0378,15.0188,15.0283,190400.0
2015-03-13 13:50:00,15.86,15.88,15.86,15.87,281600.0,15.0283,15.0473,15.0283,15.0378,281600.0
2015-03-13 13:55:00,15.87,15.87,15.85,15.86,262400.0,15.0378,15.0378,15.0188,15.0283,262400.0
2015-03-13 14:00:00,15.86,15.87,15.83,15.85,368000.0,15.0283,15.0378,14.9999,15.0188,368000.0
2015-03-13 14:05:00,15.85,15.86,15.84,15.84,231200.0,15.0188,15.0283,15.0094,15.0094,231200.0
2015-03-13 14:10:00,15.84,15.84,15.82,15.84,494400.0,15.0094,15.0094,14.9904,15.0094,494400.0
2015-03-13 14:15:00,15.84,15.86,15.84,15.85,282400.0,15.0094,15.0283,15.0094,15.0188,282400.0
2015-03-13 14:20:00,15.85,15.85,15.82,15.84,251200.0,15.0188,15.0188,14.9904,15.0094,251200.0
2015-03-13 14:25:00,15.84,15.87,15.83,15.86,221600.0,15.0094,15.0378,14.9999,15.0283,221600.0
2015-03-13 14:30:00,15.86,15.87,15.85,15.87,241600.0,15.0283,15.0378,15.0188,15.0378,241600.0
2015-03-13 14:35:00,15.87,15.87,15.83,15.83,468000.0,15.0378,15.0378,14.9999,14.9999,468000.0
2015-03-13 14:40:00,15.83,15.83,15.79,15.8,648800.0,14.9999,14.9999,14.962,14.9715,648800.0
2015-03-13 14:45:00,15.8,15.84,15.8,15.81,391200.0,14.9715,15.0094,14.9715,14.9809,391200.0
2015-03-13 14:50:00,15.83,15.85,15.82,15.82,324000.0,14.9999,15.0188,14.9904,14.9904,324000.0
2015-03-13 14:55:00,15.81,15.86,15.81,15.86,478400.0,14.9809,15.0283,14.9809,15.0283,478400.0
2015-03-13 15:00:00,15.86,15.88,15.84,15.85,520800.0,15.0283,15.0473,15.0094,15.0188,520800.0
2015-03-13 15:05:00,15.84,15.86,15.84,15.85,229600.0,15.0094,15.0283,15.0094,15.0188,229600.0
2015-03-13 15:10:00,15.85,15.87,15.85,15.86,379200.0,15.0188,15.0378,15.0188,15.0283,379200.0
2015-03-13 15:15:00,15.86,15.9,15.86,15.88,837600.0,15.0283,15.0662,15.0283,15.0473,837600.0
2015-03-13 15:20:00,15.87,15.9,15.86,15.89,354400.0,15.0378,15.0662,15.0283,15.0567,354400.0
2015-03-13 15:25:00,15.9,15.93,15.88,15.92,592000.0,15.0662,15.0946,15.0473,15.0852,592000.0
2015-03-13 15:30:00,15.92,15.93,15.89,15.9,1038400.0,15.0852,15.0946,15.0567,15.0662,1038400.0
2015-03-13 15:35:00,15.9,15.93,15.9,15.93,660800.0,15.0662,15.0946,15.0662,15.0946,660800.0
2015-03-13 15:40:00,15.93,15.98,15.93,15.94,1724000.0,15.0946,15.142,15.0946,15.1041,1724000.0
2015-03-13 15:45:00,15.94,15.95,15.93,15.95,736800.0,15.1041,15.1136,15.0946,15.1136,736800.0
2015-03-13 15:50:00,15.95,16.01,15.95,16.01,1111200.0,15.1136,15.1704,15.1136,15.1704,1111200.0
2015-03-13 15:55:00,16.01,16.03,15.98,15.98,1609600.0,15.1704,15.1894,15.142,15.142,1609600.0
2015-03-16 09:30:00,16.12,16.15,16.11,16.13,1181600.0,15.2747,15.3031,15.2652,15.2841,1181600.0
2015-03-16 09:35:00,16.13,16.2,16.13,16.16,1040800.0,15.2841,15.3505,15.2841,15.3126,1040800.0
2015-03-16 09:40:00,16.16,16.19,16.15,16.17,554400.0,15.3126,15.341,15.3031,15.3221,554400.0
2015-03-16 09:45:00,16.17,16.21,16.15,16.2,690400.0,15.3221,15.36,15.3031,15.3505,690400.0
2015-03-16 09:50:00,16.2,16.26,16.2,16.26,1216000.0,15.3505,15.4073,15.3505,15.4073,1216000.0
2015-03-16 09:55:00,16.26,16.27,16.25,16.25,372000.0,15.4073,15.4168,15.3979,15.3979,372000.0
2015-03-16 10:00:00,16.26,16.28,16.25,16.26,588800.0,15.4073,15.4263,15.3979,15.4073,588800.0
2015-03-16 10:05:00,16.26,16.29,16.26,16.27,749600.0,15.4073,15.4358,15.4073,15.4168,749600.0
2015-03-16 10:10:00,16.28,16.3,16.27,16.27,284000.0,15.4263,15.4452,15.4168,15.4168,284000.0
2015-03-16 10:15:00,16.28,16.29,16.27,16.29,343200.0,15.4263,15.4358,15.4168,15.4358,343200.0
2015-03-16 10:20:00,16.29,16.31,16.27,16.27,380800.0,15.4358,15.4547,15.4168,15.4168,380800.0
2015-03-16 10:25:00,16.27,16.28,16.26,16.27,192800.0,15.4168,15.4263,15.4073,15.4168,192800.0
2015-03-16 10:30:00,16.27,16.27,16.26,16.26,258400.0,15.4168,15.4168,15.4073,15.4073,258400.0
2015-03-16 10:35:00,16.26,16.28,16.25,16.25,390400.0,15.4073,15.4263,15.3979,15.3979,390400.0
2015-03-16 10:40:00,16.25,16.27,16.25,16.26,549600.0,15.3979,15.4168,15.3979,15.4073,549600.0
2015-03-16 10:45:00,16.26,16.27,16.25,16.26,176000.0,15.4073,15.4168,15.3979,15.4073,176000.0
2015-03-16 10:50:00,16.26,16.27,16.25,16.27,164800.0,15.4073,15.4168,15.3979,15.4168,164800.0
2015-03-16 10:55:00,16.27,16.28,16.26,16.28,117600.0,15.4168,15.4263,15.4073,15.4263,117600.0
2015-03-16 11:00:00,16.28,16.3,16.27,16.28,219200.0,15.4263,15.4452,15.4168,15.4263,219200.0
2015-03-16 11:05:00,16.29,16.31,16.28,16.29,140000.0,15.4358,15.4547,15.4263,15.4358,140000.0
2015-03-16 11:10:00,16.3,16.32,16.29,16.3,500000.0,15.4452,15.4642,15.4358,15.4452,500000.0
2015-03-16 11:15:00,16.3,16.31,16.3,16.3,171200.0,15.4452,15.4547,15.4452,15.4452,171200.0
2015-03-16 11:20:00,16.3,16.32,16.3,16.32,183200.0,15.4452,15.4642,15.4452,15.4642,183200.0
2015-03-16 11:25:00,16.32,16.34,16.3,16.3,354400.0,15.4642,15.4831,15.4452,15.4452,354400.0
2015-03-16 11:30:00,16.31,16.32,16.31,16.32,177600.0,15.4547,15.4642,15.4547,15.4642,177600.0
2015-03-16 11:35:00,16.32,16.32,16.3,16.3,396000.0,15.4642,15.4642,15.4452,15.4452,396000.0
2015-03-16 11:40:00,16.3,16.32,16.3,16.3,191200.0,15.4452,15.4642,15.4452,15.4452,191200.0
2015-03-16 11:45:00,16.31,16.33,16.31,16.32,237600.0,15.4547,15.4737,15.4547,15.4642,237600.0
2015-03-16 11:50:00,16.32,16.35,16.32,16.34,191200.0,15.4642,15.4926,15.4642,15.4831,191200.0
2015-03-16 11:55:00,16.33,16.33,16.32,16.33,213600.0,15.4737,15.4737,15.4642,15.4737,213600.0
2015-03-16 12:00:00,16.33,16.33,16.32,16.32,166400.0,15.4737,15.4737,15.4642,15.4642,166400.0
2015-03-16 12:05:00,16.32,16.32,16.31,16.32,98400.0,15.4642,15.4642,15.4547,15.4642,98400.0
2015-03-16 12:10:00,16.32,16.32,16.3,16.3,460800.0,15.4642,15.4642,15.4452,15.4452,460800.0
2015-03-16 12:15:00,16.3,16.3,16.29,16.29,342400.0,15.4452,15.4452,15.4358,15.4358,342400.0
2015-03-16 12:20:00,16.29,16.3,16.28,16.29,211200.0,15.4358,15.4452,15.4263,15.4358,211200.0
2015-03-16 12:25:00,16.28,16.3,16.28,16.29,249600.0,15.4263,15.4452,15.4263,15.4358,249600.0
2015-03-16 12:30:00,16.3,16.3,16.29,16.29,120000.0,15.4452,15.4452,15.4358,15.4358,120000.0
2015-03-16 12:35:00,16.29,16.31,16.29,16.3,208000.0,15.4358,15.4547,15.4358,15.4452,208000.0
2015-03-16 12:40:00,16.3,16.31,16.29,16.29,240800.0,15.4452,15.4547,15.4358,15.4358,240800.0
2015-03-16 12:45:00,16.29,16.31,16.29,16.29,96000.0,15.4358,15.4547,15.4358,15.4358,96000.0
2015-03-16 12:50:00,16.3,16.32,16.3,16.31,231200.0,15.4452,15.4642,15.4452,15.4547,231200.0
2015-03-16 12:55:00,16.31,16.32,16.3,16.3,160800.0,15.4547,15.4642,15.4452,15.4452,160800.0
2015-03-16 13:00:00,16.3,16.3,16.27,16.28,336800.0,15.4452,15.4452,15.4168,15.4263,336800.0
2015-03-16 13:05:00,16.27,16.28,16.26,16.28,285600.0,15.4168,15.4263,15.4073,15.4263,285600.0
2015-03-16 13:10:00,16.28,16.3,16.27,16.29,77600.0,15.4263,15.4452,15.4168,15.4358,77600.0
2015-03-16 13:15:00,16.29,16.3,16.29,16.3,104000.0,15.4358,15.4452,15.4358,15.4452,104000.0
2015-03-16 13:20:00,16.29,16.31,16.29,16.3,176800.0,15.4358,15.4547,15.4358,15.4452,176800.0
2015-03-16 13:25:00,16.3,16.31,16.3,16.3,124800.0,15.4452,15.4547,15.4452,15.4452,124800.0
2015-03-16 13:30:00,16.3,16.31,16.3,16.3,328000.0,15.4452,15.4547,15.4452,15.4452,328000.0
2015-03-16 13:35:00,16.3,16.32,16.3,16.31,204800.0,15.4452,15.4642,15.4452,15.4547,204800.0
2015-03-16 13:40:00,16.32,16.32,16.31,16.32,144800.0,15.4642,15.4642,15.4547,15.4642,144800.0
2015-03-16 13:45:00,16.33,16.34,16.33,16.33,278400.0,15.4737,15.4831,15.4737,15.4737,278400.0
2015-03-16 13:50:00,16.33,16.34,16.33,16.33,62400.0,15.4737,15.4831,15.4737,15.4737,62400.0
2015-03-16 13:55:00,16.33,16.34,16.32,16.32,85600.0,15.4737,15.4831,15.4642,15.4642,85600.0
2015-03-16 14:00:00,16.32,16.33,16.32,16.32,101600.0,15.4642,15.4737,15.4642,15.4642,101600.0
2015-03-16 14:05:00,16.32,16.33,16.32,16.32,62400.0,15.4642,15.4737,15.4642,15.4642,62400.0
2015-03-16 14:10:00,16.33,16.33,16.31,16.32,174400.0,15.4737,15.4737,15.4547,15.4642,174400.0
2015-03-16 14:15:00,16.32,16.33,16.32,16.33,295200.0,15.4642,15.4737,15.4642,15.4737,295200.0
2015-03-16 14:20:00,16.33,16.36,16.33,16.35,430400.0,15.4737,15.5021,15.4737,15.4926,430400.0
2015-03-16 14:25:00,16.35,16.36,16.35,16.35,221600.0,15.4926,15.5021,15.4926,15.4926,221600.0
2015-03-16 14:30:00,16.36,16.37,16.35,16.37,160000.0,15.5021,15.5116,15.4926,15.5116,160000.0
2015-03-16 14:35:00,16.36,16.37,16.35,16.35,172000.0,15.5021,15.5116,15.4926,15.4926,172000.0
2015-03-16 14:40:00,16.35,16.39,16.35,16.38,954400.0,15.4926,15.5305,15.4926,15.521,954400.0
2015-03-16 14:45:00,16.38,16.39,16.37,16.37,410400.0,15.521,15.5305,15.5116,15.5116,410400.0
2015-03-16 14:50:00,16.37,16.38,16.37,16.37,320000.0,15.5116,15.521,15.5116,15.5116,320000.0
2015-03-16 14:55:00,16.37,16.39,16.37,16.38,184000.0,15.5116,15.5305,15.5116,15.521,184000.0
2015-03-16 15:00:00,16.39,16.41,16.39,16.4,904000.0,15.5305,15.5495,15.5305,15.54,904000.0
2015-03-16 15:05:00,16.4,16.4,16.39,16.39,271200.0,15.54,15.54,15.5305,15.5305,271200.0
2015-03-16 15:10:00,16.39,16.4,16.39,16.4,210400.0,15.5305,15.54,15.5305,15.54,210400.0
2015-03-16 15:15:00,16.4,16.4,16.39,16.39,79200.0,15.54,15.54,15.5305,15.5305,79200.0
2015-03-16 15:20:00,16.39,16.39,16.37,16.38,308800.0,15.5305,15.5305,15.5116,15.521,308800.0
2015-03-16 15:25:00,16.38,16.38,16.37,16.38,183200.0,15.521,15.521,15.5116,15.521,183200.0
2015-03-16 15:30:00,16.39,16.41,16.39,16.4,615200.0,15.5305,15.5495,15.5305,15.54,615200.0
2015-03-16 15:35:00,16.4,16.4,16.37,16.38,250400.0,15.54,15.54,15.5116,15.521,250400.0
2015-03-16 15:40:00,16.38,16.4,16.38,16.39,282400.0,15.521,15.54,15.521,15.5305,282400.0
2015-03-16 15:45:00,16.39,16.4,16.38,16.39,380000.0,15.5305,15.54,15.521,15.5305,380000.0
2015-03-16 15:50:00,16.39,16.4,16.38,16.39,394400.0,15.5305,15.54,15.521,15.5305,394400.0
2015-03-16 15:55:00,16.39,16.42,16.39,16.41,892800.0,15.5305,15.5589,15.5305,15.5495,892800.0
2015-03-17 09:30:00,16.26,16.28,16.23,16.27,1458400.0,15.4073,15.4263,15.3789,15.4168,1458400.0
2015-03-17 09:35:00,16.28,16.32,16.26,16.3,848800.0,15.4263,15.4642,15.4073,15.4452,848800.0
2015-03-17 09:40:00,16.3,16.3,16.25,16.27,699200.0,15.4452,15.4452,15.3979,15.4168,699200.0
2015-03-17 09:45:00,16.27,16.28,16.22,16.22,1071200.0,15.4168,15.4263,15.3694,15.3694,1071200.0
2015-03-17 09:50:00,16.22,16.23,16.2,16.23,926400.0,15.3694,15.3789,15.3505,15.3789,926400.0
2015-03-17 09:55:00,16.23,16.25,16.23,16.25,206400.0,15.3789,15.3979,15.3789,15.3979,206400.0
2015-03-17 10:00:00,16.24,16.25,16.23,16.25,425600.0,15.3884,15.3979,15.3789,15.3979,425600.0
2015-03-17 10:05:00,16.25,16.26,16.23,16.24,504800.0,15.3979,15.4073,15.3789,15.3884,504800.0
2015-03-17 10:10:00,16.24,16.27,16.23,16.23,742400.0,15.3884,15.4168,15.3789,15.3789,742400.0
2015-03-17 10:15:00,16.23,16.26,16.23,16.26,337600.0,15.3789,15.4073,15.3789,15.4073,337600.0
2015-03-17 10:20:00,16.26,16.27,16.24,16.25,388000.0,15.4073,15.4168,15.3884,15.3979,388000.0
2015-03-17 10:25:00,16.25,16.27,16.24,16.27,250400.0,15.3979,15.4168,15.3884,15.4168,250400.0
2015-03-17 10:30:00,16.27,16.29,16.27,16.27,655200.0,15.4168,15.4358,15.4168,15.4168,655200.0
2015-03-17 10:35:00,16.26,16.27,16.24,16.27,660800.0,15.4073,15.4168,15.3884,15.4168,660800.0
2015-03-17 10:40:00,16.27,16.27,16.25,16.26,330400.0,15.4168,15.4168,15.3979,15.4073,330400.0
2015-03-17 10:45:00,16.26,16.27,16.26,16.27,229600.0,15.4073,15.4168,15.4073,15.4168,229600.0
2015-03-17 10:50:00,16.26,16.28,16.24,16.27,324000.0,15.4073,15.4263,15.3884,15.4168,324000.0
2015-03-17 10:55:00,16.27,16.28,16.25,16.26,260800.0,15.4168,15.4263,15.3979,15.4073,260800.0
2015-03-17 11:00:00,16.25,16.26,16.2,16.22,664000.0,15.3979,15.4073,15.3505,15.3694,664000.0
2015-03-17 11:05:00,16.22,16.22,16.19,16.21,381600.0,15.3694,15.3694,15.341,15.36,381600.0
2015-03-17 11:10:00,16.21,16.22,16.2,16.22,163200.0,15.36,15.3694,15.3505,15.3694,163200.0
2015-03-17 11:15:00,16.22,16.22,16.16,16.16,815200.0,15.3694,15.3694,15.3126,15.3126,815200.0
2015-03-17 11:20:00,16.16,16.18,16.15,16.18,420800.0,15.3126,15.3315,15.3031,15.3315,420800.0
2015-03-17 11:25:00,16.18,16.2,16.18,16.2,477600.0,15.3315,15.3505,15.3315,15.3505,477600.0
2015-03-17 11:30:00,16.2,16.21,16.19,16.2,393600.0,15.3505,15.36,15.341,15.3505,393600.0
2015-03-17 11:35:00,16.2,16.2,16.19,16.19,516000.0,15.3505,15.3505,15.341,15.341,516000.0
2015-03-17 11:40:00,16.19,16.2,16.18,16.2,569600.0,15.341,15.3505,15.3315,15.3505,569600.0
2015-03-17 11:45:00,16.19,16.21,16.18,16.19,466400.0,15.341,15.36,15.3315,15.341,466400.0
2015-03-17 11:50:00,16.19,16.2,16.18,16.19,285600.0,15.341,15.3505,15.3315,15.341,285600.0
2015-03-17 11:55:00,16.2,16.23,16.2,16.23,1103200.0,15.3505,15.3789,15.3505,15.3789,1103200.0
2015-03-17 12:00:00,16.23,16.23,16.2,16.2,231200.0,15.3789,15.3789,15.3505,15.3505,231200.0
2015-03-17 12:05:00,16.2,16.21,16.19,16.2,308800.0,15.3505,15.36,15.341,15.3505,308800.0
2015-03-17 12:10:00,16.2,16.21,16.18,16.2,240000.0,15.3505,15.36,15.3315,15.3505,240000.0
2015-03-17 12:15:00,16.2,16.21,16.19,16.2,216800.0,15.3505,15.36,15.341,15.3505,216800.0
2015-03-17 12:20:00,16.2,16.22,16.2,16.21,252000.0,15.3505,15.3694,15.3505,15.36,252000.0
2015-03-17 12:25:00,16.21,16.24,16.21,16.23,352800.0,15.36,15.3884,15.36,15.3789,352800.0
2015-03-17 12:30:00,16.23,16.24,16.22,16.24,244800.0,15.3789,15.3884,15.3694,15.3884,244800.0
2015-03-17 12:35:00,16.24,16.25,16.23,16.25,465600.0,15.3884,15.3979,15.3789,15.3979,465600.0
2015-03-17 12:40:00,16.25,16.27,16.25,16.27,416000.0,15.3979,15.4168,15.3979,15.4168,416000.0
2015-03-17 12:45:00,16.27,16.27,16.26,16.26,402400.0,15.4168,15.4168,15.4073,15.4073,402400.0
2015-03-17 12:50:00,16.26,16.28,16.26,16.26,160800.0,15.4073,15.4263,15.4073,15.4073,160800.0
2015-03-17 12:55:00,16.26,16.29,16.26,16.29,424000.0,15.4073,15.4358,15.4073,15.4358,424000.0
2015-03-17 13:00:00,16.29,16.29,16.27,16.28,403200.0,15.4358,15.4358,15.4168,15.4263,403200.0
2015-03-17 13:05:00,16.28,16.3,16.27,16.3,464800.0,15.4263,15.4452,15.4168,15.4452,464800.0
2015-03-17 13:10:00,16.3,16.3,16.29,16.3,107200.0,15.4452,15.4452,15.4358,15.4452,107200.0
2015-03-17 13:15:00,16.3,16.32,16.3,16.3,560000.0,15.4452,15.4642,15.4452,15.4452,560000.0
2015-03-17 13:20:00,16.3,16.31,16.29,16.3,172800.0,15.4452,15.4547,15.4358,15.4452,172800.0
2015-03-17 13:25:00,16.3,16.3,16.29,16.3,153600.0,15.4452,15.4452,15.4358,15.4452,153600.0
2015-03-17 13:30:00,16.3,16.31,16.28,16.29,191200.0,15.4452,15.4547,15.4263,15.4358,191200.0
2015-03-17 13:35:00,16.29,16.3,16.28,16.28,292000.0,15.4358,15.4452,15.4263,15.4263,292000.0
2015-03-17 13:40:00,16.28,16.29,16.28,16.29,77600.0,15.4263,15.4358,15.4263,15.4358,77600.0
2015-03-17 13:45:00,16.29,16.29,16.28,16.29,198400.0,15.4358,15.4358,15.4263,15.4358,198400.0
2015-03-17 13:50:00,16.29,16.3,16.29,16.29,153600.0,15.4358,15.4452,15.4358,15.4358,153600.0
2015-03-17 13:55:00,16.29,16.34,16.29,16.33,725600.0,15.4358,15.4831,15.4358,15.4737,725600.0
2015-03-17 14:00:00,16.33,16.35,16.32,16.33,344800.0,15.4737,15.4926,15.4642,15.4737,344800.0
2015-03-17 14:05:00,16.33,16.33,16.31,16.31,421600.0,15.4737,15.4737,15.4547,15.4547,421600.0
2015-03-17 14:10:00,16.32,16.32,16.31,16.32,141600.0,15.4642,15.4642,15.4547,15.4642,141600.0
2015-03-17 14:15:00,16.31,16.31,16.29,16.31,292000.0,15.4547,15.4547,15.4358,15.4547,292000.0
2015-03-17 14:20:00,16.31,16.31,16.29,16.29,328000.0,15.4547,15.4547,15.4358,15.4358,328000.0
2015-03-17 14:25:00,16.29,16.3,16.28,16.29,213600.0,15.4358,15.4452,15.4263,15.4358,213600.0
2015-03-17 14:30:00,16.29,16.29,16.27,16.28,298400.0,15.4358,15.4358,15.4168,15.4263,298400.0
2015-03-17 14:35:00,16.28,16.29,16.27,16.29,258400.0,15.4263,15.4358,15.4168,15.4358,258400.0
2015-03-17 14:40:00,16.28,16.29,16.28,16.29,219200.0,15.4263,15.4358,15.4263,15.4358,219200.0
2015-03-17 14:45:00,16.29,16.3,16.28,16.28,180800.0,15.4358,15.4452,15.4263,15.4263,180800.0
2015-03-17 14:50:00,16.28,16.3,16.26,16.3,160000.0,15.4263,15.4452,15.4073,15.4452,160000.0
2015-03-17 14:55:00,16.3,16.32,16.3,16.31,233600.0,15.4452,15.4642,15.4452,15.4547,233600.0
2015-03-17 15:00:00,16.31,16.33,16.31,16.33,168000.0,15.4547,15.4737,15.4547,15.4737,168000.0
2015-03-17 15:05:00,16.33,16.34,16.32,16.34,129600.0,15.4737,15.4831,15.4642,15.4831,129600.0
2015-03-17 15:10:00,16.34,16.36,16.33,16.35,384000.0,15.4831,15.5021,15.4737,15.4926,384000.0
2015-03-17 15:15:00,16.35,16.36,16.34,16.36,264000.0,15.4926,15.5021,15.4831,15.5021,264000.0
2015-03-17 15:20:00,16.35,16.36,16.35,16.36,276800.0,15.4926,15.5021,15.4926,15.5021,276800.0
2015-03-17 15:25:00,16.36,16.36,16.35,16.36,296000.0,15.5021,15.5021,15.4926,15.5021,296000.0
2015-03-17 15:30:00,16.35,16.38,16.35,16.38,394400.0,15.4926,15.521,15.4926,15.521,394400.0
2015-03-17 15:35:00,16.37,16.37,16.35,16.35,406400.0,15.5116,15.5116,15.4926,15.4926,406400.0
2015-03-17 15:40:00,16.35,16.35,16.32,16.33,437600.0,15.4926,15.4926,15.4642,15.4737,437600.0
2015-03-17 15:45:00,16.33,16.35,16.33,16.35,356000.0,15.4737,15.4926,15.4737,15.4926,356000.0
2015-03-17 15:50:00,16.35,16.35,16.33,16.34,632800.0,15.4926,15.4926,15.4737,15.4831,632800.0
2015-03-17 15:55:00,16.34,16.34,16.29,16.31,1253600.0,15.4831,15.4831,15.4358,15.4547,1253600.0
2015-03-18 09:30:00,16.22,16.22,16.18,16.2,714400.0,15.3694,15.3694,15.3315,15.3505,714400.0
2015-03-18 09:35:00,16.2,16.22,16.19,16.21,448800.0,15.3505,15.3694,15.341,15.36,448800.0
2015-03-18 09:40:00,16.21,16.21,16.17,16.18,657600.0,15.36,15.36,15.3221,15.3315,657600.0
2015-03-18 09:45:00,16.18,16.19,16.16,16.18,652000.0,15.3315,15.341,15.3126,15.3315,652000.0
2015-03-18 09:50:00,16.18,16.2,16.17,16.19,405600.0,15.3315,15.3505,15.3221,15.341,405600.0
2015-03-18 09:55:00,16.19,16.19,16.15,16.18,704000.0,15.341,15.341,15.3031,15.3315,704000.0
2015-03-18 10:00:00,16.18,16.21,16.17,16.2,432800.0,15.3315,15.36,15.3221,15.3505,432800.0
2015-03-18 10:05:00,16.2,16.22,16.2,16.22,382400.0,15.3505,15.3694,15.3505,15.3694,382400.0
2015-03-18 10:10:00,16.21,16.23,16.21,16.21,209600.0,15.36,15.3789,15.36,15.36,209600.0
2015-03-18 10:15:00,16.21,16.23,16.21,16.23,140800.0,15.36,15.3789,15.36,15.3789,140800.0
2015-03-18 10:20:00,16.22,16.23,16.22,16.22,202400.0,15.3694,15.3789,15.3694,15.3694,202400.0
2015-03-18 10:25:00,16.22,16.24,16.22,16.23,278400.0,15.3694,15.3884,15.3694,15.3789,278400.0
2015-03-18 10:30:00,16.23,16.23,16.19,16.19,344800.0,15.3789,15.3789,15.341,15.341,344800.0
2015-03-18 10:35:00,16.19,16.21,16.19,16.21,449600.0,15.341,15.36,15.341,15.36,449600.0
2015-03-18 10:40:00,16.21,16.22,16.2,16.22,249600.0,15.36,15.3694,15.3505,15.3694,249600.0
2015-03-18 10:45:00,16.22,16.24,16.21,16.23,423200.0,15.3694,15.3884,15.36,15.3789,423200.0
2015-03-18 10:50:00,16.23,16.24,16.22,16.23,331200.0,15.3789,15.3884,15.3694,15.3789,331200.0
2015-03-18 10:55:00,16.23,16.23,16.22,16.23,169600.0,15.3789,15.3789,15.3694,15.3789,169600.0
2015-03-18 11:00:00,16.23,16.24,16.22,16.22,229600.0,15.3789,15.3884,15.3694,15.3694,229600.0
2015-03-18 11:05:00,16.22,16.24,16.22,16.24,175200.0,15.3694,15.3884,15.3694,15.3884,175200.0
2015-03-18 11:10:00,16.23,16.24,16.21,16.21,175200.0,15.3789,15.3884,15.36,15.36,175200.0
2015-03-18 11:15:00,16.21,16.22,16.21,16.21,276800.0,15.36,15.3694,15.36,15.36,276800.0
2015-03-18 11:20:00,16.21,16.21,16.19,16.2,284000.0,15.36,15.36,15.341,15.3505,284000.0
2015-03-18 11:25:00,16.2,16.21,16.18,16.18,355200.0,15.3505,15.36,15.3315,15.3315,355200.0
2015-03-18 11:30:00,16.18,16.19,16.18,16.19,159200.0,15.3315,15.341,15.3315,15.341,159200.0
2015-03-18 11:35:00,16.19,16.19,16.18,16.19,269600.0,15.341,15.341,15.3315,15.341,269600.0
2015-03-18 11:40:00,16.19,16.21,16.19,16.21,244800.0,15.341,15.36,15.341,15.36,244800.0
2015-03-18 11:45:00,16.21,16.21,16.18,16.18,214400.0,15.36,15.36,15.3315,15.3315,214400.0
2015-03-18 11:50:00,16.18,16.19,16.17,16.18,180800.0,15.3315,15.341,15.3221,15.3315,180800.0
2015-03-18 11:55:00,16.18,16.2,16.18,16.2,216000.0,15.3315,15.3505,15.3315,15.3505,216000.0
2015-03-18 12:00:00,16.19,16.2,16.18,16.2,272000.0,15.341,15.3505,15.3315,15.3505,272000.0
2015-03-18 12:05:00,16.2,16.2,16.19,16.19,159200.0,15.3505,15.3505,15.341,15.341,159200.0
2015-03-18 12:10:00,16.19,16.19,16.17,16.18,328800.0,15.341,15.341,15.3221,15.3315,328800.0
2015-03-18 12:15:00,16.19,16.19,16.17,16.18,131200.0,15.341,15.341,15.3221,15.3315,131200.0
2015-03-18 12:20:00,16.17,16.17,16.15,16.17,280800.0,15.3221,15.3221,15.3031,15.3221,280800.0
2015-03-18 12:25:00,16.17,16.18,16.16,16.17,192800.0,15.3221,15.3315,15.3126,15.3221,192800.0
2015-03-18 12:30:00,16.18,16.19,16.17,16.19,155200.0,15.3315,15.341,15.3221,15.341,155200.0
2015-03-18 12:35:00,16.18,16.21,16.18,16.21,197600.0,15.3315,15.36,15.3315,15.36,197600.0
2015-03-18 12:40:00,16.21,16.21,16.2,16.2,170400.0,15.36,15.36,15.3505,15.3505,170400.0
2015-03-18 12:45:00,16.2,16.2,16.18,16.18,172000.0,15.3505,15.3505,15.3315,15.3315,172000.0
2015-03-18 12:50:00,16.18,16.18,16.17,16.18,135200.0,15.3315,15.3315,15.3221,15.3315,135200.0
2015-03-18 12:55:00,16.18,16.18,16.16,16.16,297600.0,15.3315,15.3315,15.3126,15.3126,297600.0
2015-03-18 13:00:00,16.16,16.17,16.16,16.16,173600.0,15.3126,15.3221,15.3126,15.3126,173600.0
2015-03-18 13:05:00,16.15,16.16,16.13,16.15,268800.0,15.3031,15.3126,15.2841,15.3031,268800.0
2015-03-18 13:10:00,16.15,16.16,16.15,16.16,143200.0,15.3031,15.3126,15.3031,15.3126,143200.0
2015-03-18 13:15:00,16.15,16.17,16.14,16.16,212000.0,15.3031,15.3221,15.2936,15.3126,212000.0
2015-03-18 13:20:00,16.16,16.17,16.15,16.16,298400.0,15.3126,15.3221,15.3031,15.3126,298400.0
2015-03-18 13:25:00,16.17,16.17,16.15,16.15,214400.0,15.3221,15.3221,15.3031,15.3031,214400.0
2015-03-18 13:30:00,16.15,16.16,16.13,16.15,392000.0,15.3031,15.3126,15.2841,15.3031,392000.0
2015-03-18 13:35:00,16.15,16.15,16.1,16.1,663200.0,15.3031,15.3031,15.2557,15.2557,663200.0
2015-03-18 13:40:00,16.1,16.12,16.1,16.12,505600.0,15.2557,15.2747,15.2557,15.2747,505600.0
2015-03-18 13:45:00,16.12,16.13,16.11,16.12,379200.0,15.2747,15.2841,15.2652,15.2747,379200.0
2015-03-18 13:50:00,16.12,16.14,16.12,16.14,379200.0,15.2747,15.2936,15.2747,15.2936,379200.0
2015-03-18 13:55:00,16.14,16.21,16.13,16.17,525600.0,15.2936,15.36,15.2841,15.3221,525600.0
2015-03-18 14:00:00,16.23,16.54,16.19,16.45,2508800.0,15.3789,15.6726,15.341,15.5874,2508800.0
2015-03-18 14:05:00,16.45,16.56,16.43,16.49,2381600.0,15.5874,15.6916,15.5684,15.6253,2381600.0
2015-03-18 14:10:00,16.49,16.58,16.49,16.57,2558400.0,15.6253,15.7106,15.6253,15.7011,2558400.0
2015-03-18 14:15:00,16.58,16.63,16.58,16.6,2059200.0,15.7106,15.7579,15.7106,15.7295,2059200.0
2015-03-18 14:20:00,16.6,16.61,16.56,16.58,1780000.0,15.7295,15.739,15.6916,15.7106,1780000.0
2015-03-18 14:25:00,16.58,16.59,16.54,16.58,1116000.0,15.7106,15.72,15.6726,15.7106,1116000.0
2015-03-18 14:30:00,16.59,16.68,16.57,16.65,1577600.0,15.72,15.8053,15.7011,15.7769,1577600.0
2015-03-18 14:35:00,16.65,16.68,16.63,16.64,1068800.0,15.7769,15.8053,15.7579,15.7674,1068800.0
2015-03-18 14:40:00,16.64,16.68,16.63,16.65,881600.0,15.7674,15.8053,15.7579,15.7769,881600.0
2015-03-18 14:45:00,16.64,16.65,16.59,16.62,1179200.0,15.7674,15.7769,15.72,15.7485,1179200.0
2015-03-18 14:50:00,16.61,16.64,16.6,16.64,692800.0,15.739,15.7674,15.7295,15.7674,692800.0
2015-03-18 14:55:00,16.64,16.66,16.62,16.64,531200.0,15.7674,15.7864,15.7485,15.7674,531200.0
2015-03-18 15:00:00,16.64,16.75,16.62,16.75,1462400.0,15.7674,15.8716,15.7485,15.8716,1462400.0
2015-03-18 15:05:00,16.74,16.75,16.72,16.73,787200.0,15.8622,15.8716,15.8432,15.8527,787200.0
2015-03-18 15:10:00,16.73,16.79,16.73,16.78,886400.0,15.8527,15.9095,15.8527,15.9001,886400.0
2015-03-18 15:15:00,16.78,16.82,16.77,16.81,1084000.0,15.9001,15.938,15.8906,15.9285,1084000.0
2015-03-18 15:20:00,16.81,16.81,16.78,16.79,704000.0,15.9285,15.9285,15.9001,15.9095,704000.0
2015-03-18 15:25:00,16.79,16.79,16.73,16.74,680800.0,15.9095,15.9095,15.8527,15.8622,680800.0
2015-03-18 15:30:00,16.74,16.75,16.71,16.72,743200.0,15.8622,15.8716,15.8337,15.8432,743200.0
2015-03-18 15:35:00,16.72,16.73,16.69,16.7,727200.0,15.8432,15.8527,15.8148,15.8243,727200.0
2015-03-18 15:40:00,16.7,16.71,16.67,16.69,827200.0,15.8243,15.8337,15.7958,15.8148,827200.0
2015-03-18 15:45:00,16.7,16.7,16.66,16.66,828800.0,15.8243,15.8243,15.7864,15.7864,828800.0
2015-03-18 15:50:00,16.66,16.69,16.65,16.68,782400.0,15.7864,15.8148,15.7769,15.8053,782400.0
2015-03-18 15:55:00,16.68,16.71,16.67,16.7,660800.0,15.8053,15.8337,15.7958,15.8243,660800.0
2015-03-19 09:30:00,16.62,16.63,16.59,16.61,849600.0,15.7485,15.7579,15.72,15.739,849600.0
2015-03-19 09:35:00,16.61,16.63,16.58,16.61,1241600.0,15.739,15.7579,15.7106,15.739,1241600.0
2015-03-19 09:40:00,16.61,16.61,16.57,16.57,912000.0,15.739,15.739,15.7011,15.7011,912000.0
2015-03-19 09:45:00,16.57,16.58,16.54,16.55,916800.0,15.7011,15.7106,15.6726,15.6821,916800.0
2015-03-19 09:50:00,16.55,16.59,16.55,16.58,753600.0,15.6821,15.72,15.6821,15.7106,753600.0
2015-03-19 09:55:00,16.58,16.63,16.58,16.62,736800.0,15.7106,15.7579,15.7106,15.7485,736800.0
2015-03-19 10:00:00,16.62,16.63,16.61,16.62,544800.0,15.7485,15.7579,15.739,15.7485,544800.0
2015-03-19 10:05:00,16.62,16.62,16.61,16.61,340000.0,15.7485,15.7485,15.739,15.739,340000.0
2015-03-19 10:10:00,16.61,16.64,16.6,16.64,684800.0,15.739,15.7674,15.7295,15.7674,684800.0
2015-03-19 10:15:00,16.64,16.67,16.64,16.66,668800.0,15.7674,15.7958,15.7674,15.7864,668800.0
2015-03-19 10:20:00,16.66,16.67,16.64,16.64,488800.0,15.7864,15.7958,15.7674,15.7674,488800.0
2015-03-19 10:25:00,16.64,16.64,16.62,16.63,621600.0,15.7674,15.7674,15.7485,15.7579,621600.0
2015-03-19 10:30:00,16.63,16.63,16.61,16.61,695200.0,15.7579,15.7579,15.739,15.739,695200.0
2015-03-19 10:35:00,16.61,16.61,16.59,16.6,529600.0,15.739,15.739,15.72,15.7295,529600.0
2015-03-19 10:40:00,16.6,16.61,16.59,16.59,368000.0,15.7295,15.739,15.72,15.72,368000.0
2015-03-19 10:45:00,16.58,16.59,16.55,16.56,487200.0,15.7106,15.72,15.6821,15.6916,487200.0
2015-03-19 10:50:00,16.55,16.57,16.54,16.56,821600.0,15.6821,15.7011,15.6726,15.6916,821600.0
2015-03-19 10:55:00,16.56,16.58,16.55,16.58,277600.0,15.6916,15.7106,15.6821,15.7106,277600.0
2015-03-19 11:00:00,16.58,16.58,16.57,16.57,322400.0,15.7106,15.7106,15.7011,15.7011,322400.0
2015-03-19 11:05:00,16.57,16.58,16.55,16.56,241600.0,15.7011,15.7106,15.6821,15.6916,241600.0
2015-03-19 11:10:00,16.56,16.57,16.55,16.57,184800.0,15.6916,15.7011,15.6821,15.7011,184800.0
2015-03-19 11:15:00,16.57,16.6,16.57,16.59,392800.0,15.7011,15.7295,15.7011,15.72,392800.0
2015-03-19 11:20:00,16.59,16.61,16.59,16.6,174400.0,15.72,15.739,15.72,15.7295,174400.0
2015-03-19 11:25:00,16.6,16.61,16.57,16.57,262400.0,15.7295,15.739,15.7011,15.7011,262400.0
2015-03-19 11:30:00,16.57,16.58,16.51,16.53,733600.0,15.7011,15.7106,15.6442,15.6632,733600.0
2015-03-19 11:35:00,16.53,16.54,16.51,16.52,262400.0,15.6632,15.6726,15.6442,15.6537,262400.0
2015-03-19 11:40:00,16.52,16.53,16.49,16.5,611200.0,15.6537,15.6632,15.6253,15.6347,611200.0
2015-03-19 11:45:00,16.5,16.51,16.49,16.5,436000.0,15.6347,15.6442,15.6253,15.6347,436000.0
2015-03-19 11:50:00,16.5,16.5,16.47,16.5,364000.0,15.6347,15.6347,15.6063,15.6347,364000.0
2015-03-19 11:55:00,16.5,16.52,16.5,16.52,706400.0,15.6347,15.6537,15.6347,15.6537,706400.0
2015-03-19 12:00:00,16.52,16.52,16.5,16.52,189600.0,15.6537,15.6537,15.6347,15.6537,189600.0
2015-03-19 12:05:00,16.52,16.54,16.52,16.53,262400.0,15.6537,15.6726,15.6537,15.6632,262400.0
2015-03-19 12:10:00,16.53,16.53,16.51,16.52,260000.0,15.6632,15.6632,15.6442,15.6537,260000.0
2015-03-19 12:15:00,16.53,16.53,16.5,16.52,486400.0,15.6632,15.6632,15.6347,15.6537,486400.0
2015-03-19 12:20:00,16.52,16.53,16.5,16.51,232800.0,15.6537,15.6632,15.6347,15.6442,232800.0
2015-03-19 12:25:00,16.51,16.54,16.51,16.54,176000.0,15.6442,15.6726,15.6442,15.6726,176000.0
2015-03-19 12:30:00,16.54,16.54,16.52,16.53,169600.0,15.6726,15.6726,15.6537,15.6632,169600.0
2015-03-19 12:35:00,16.52,16.52,16.48,16.49,658400.0,15.6537,15.6537,15.6158,15.6253,658400.0
2015-03-19 12:40:00,16.49,16.52,16.49,16.52,250400.0,15.6253,15.6537,15.6253,15.6537,250400.0
2015-03-19 12:45:00,16.51,16.53,16.5,16.52,156800.0,15.6442,15.6632,15.6347,15.6537,156800.0
2015-03-19 12:50:00,16.51,16.51,16.48,16.49,239200.0,15.6442,15.6442,15.6158,15.6253,239200.0
2015-03-19 12:55:00,16.49,16.5,16.49,16.49,120000.0,15.6253,15.6347,15.6253,15.6253,120000.0
2015-03-19 13:00:00,16.49,16.51,16.48,16.51,423200.0,15.6253,15.6442,15.6158,15.6442,423200.0
2015-03-19 13:05:00,16.51,16.52,16.5,16.51,230400.0,15.6442,15.6537,15.6347,15.6442,230400.0
2015-03-19 13:10:00,16.51,16.53,16.51,16.52,209600.0,15.6442,15.6632,15.6442,15.6537,209600.0
2015-03-19 13:15:00,16.52,16.56,16.52,16.56,510400.0,15.6537,15.6916,15.6537,15.6916,510400.0
2015-03-19 13:20:00,16.56,16.58,16.56,16.56,407200.0,15.6916,15.7106,15.6916,15.6916,407200.0
2015-03-19 13:25:00,16.56,16.59,16.56,16.58,248800.0,15.6916,15.72,15.6916,15.7106,248800.0
2015-03-19 13:30:00,16.58,16.58,16.57,16.57,151200.0,15.7106,15.7106,15.7011,15.7011,151200.0
2015-03-19 13:35:00,16.58,16.58,16.55,16.55,176800.0,15.7106,15.7106,15.6821,15.6821,176800.0
2015-03-19 13:40:00,16.55,16.56,16.54,16.55,254400.0,15.6821,15.6916,15.6726,15.6821,254400.0
2015-03-19 13:45:00,16.55,16.56,16.54,16.55,88800.0,15.6821,15.6916,15.6726,15.6821,88800.0
2015-03-19 13:50:00,16.55,16.55,16.53,16.55,163200.0,15.6821,15.6821,15.6632,15.6821,163200.0
2015-03-19 13:55:00,16.55,16.55,16.52,16.52,204000.0,15.6821,15.6821,15.6537,15.6537,204000.0
2015-03-19 14:00:00,16.53,16.54,16.52,16.53,168800.0,15.6632,15.6726,15.6537,15.6632,168800.0
2015-03-19 14:05:00,16.53,16.57,16.53,16.57,221600.0,15.6632,15.7011,15.6632,15.7011,221600.0
2015-03-19 14:10:00,16.57,16.6,16.56,16.56,515200.0,15.7011,15.7295,15.6916,15.6916,515200.0
2015-03-19 14:15:00,16.56,16.57,16.53,16.54,161600.0,15.6916,15.7011,15.6632,15.6726,161600.0
2015-03-19 14:20:00,16.53,16.54,16.52,16.53,245600.0,15.6632,15.6726,15.6537,15.6632,245600.0
2015-03-19 14:25:00,16.53,16.55,16.53,16.55,110400.0,15.6632,15.6821,15.6632,15.6821,110400.0
2015-03-19 14:30:00,16.55,16.57,16.53,16.54,472800.0,15.6821,15.7011,15.6632,15.6726,472800.0
2015-03-19 14:35:00,16.54,16.55,16.53,16.55,144000.0,15.6726,15.6821,15.6632,15.6821,144000.0
2015-03-19 14:40:00,16.56,16.57,16.55,16.56,145600.0,15.6916,15.7011,15.6821,15.6916,145600.0
2015-03-19 14:45:00,16.56,16.57,16.55,16.57,345600.0,15.6916,15.7011,15.6821,15.7011,345600.0
2015-03-19 14:50:00,16.57,16.58,16.55,16.55,324800.0,15.7011,15.7106,15.6821,15.6821,324800.0
2015-03-19 14:55:00,16.55,16.58,16.54,16.58,118400.0,15.6821,15.7106,15.6726,15.7106,118400.0
2015-03-19 15:00:00,16.58,16.59,16.57,16.59,206400.0,15.7106,15.72,15.7011,15.72,206400.0
2015-03-19 15:05:00,16.58,16.6,16.56,16.57,330400.0,15.7106,15.7295,15.6916,15.7011,330400.0
2015-03-19 15:10:00,16.57,16.58,16.55,16.57,161600.0,15.7011,15.7106,15.6821,15.7011,161600.0
2015-03-19 15:15:00,16.57,16.57,16.55,16.56,125600.0,15.7011,15.7011,15.6821,15.6916,125600.0
2015-03-19 15:20:00,16.56,16.56,16.52,16.52,439200.0,15.6916,15.6916,15.6537,15.6537,439200.0
2015-03-19 15:25:00,16.53,16.56,16.53,16.56,302400.0,15.6632,15.6916,15.6632,15.6916,302400.0
2015-03-19 15:30:00,16.56,16.59,16.54,16.58,572000.0,15.6916,15.72,15.6726,15.7106,572000.0
2015-03-19 15:35:00,16.58,16.59,16.57,16.58,397600.0,15.7106,15.72,15.7011,15.7106,397600.0
2015-03-19 15:40:00,16.58,16.58,16.53,16.53,371200.0,15.7106,15.7106,15.6632,15.6632,371200.0
2015-03-19 15:45:00,16.53,16.56,16.53,16.56,254400.0,15.6632,15.6916,15.6632,15.6916,254400.0
2015-03-19 15:50:00,16.55,16.56,16.54,16.56,528800.0,15.6821,15.6916,15.6726,15.6916,528800.0
2015-03-19 15:55:00,16.56,16.56,16.54,16.54,1211200.0,15.6916,15.6916,15.6726,15.6726,1211200.0
2015-03-20 09:30:00,16.73,16.75,16.71,16.75,1213600.0,15.8527,15.8716,15.8337,15.8716,1213600.0
2015-03-20 09:35:00,16.75,16.76,16.72,16.75,729600.0,15.8716,15.8811,15.8432,15.8716,729600.0
2015-03-20 09:40:00,16.75,16.76,16.72,16.73,710400.0,15.8716,15.8811,15.8432,15.8527,710400.0
2015-03-20 09:45:00,16.73,16.76,16.73,16.74,522400.0,15.8527,15.8811,15.8527,15.8622,522400.0
2015-03-20 09:50:00,16.74,16.78,16.74,16.76,640800.0,15.8622,15.9001,15.8622,15.8811,640800.0
2015-03-20 09:55:00,16.76,16.76,16.73,16.74,671200.0,15.8811,15.8811,15.8527,15.8622,671200.0
2015-03-20 10:00:00,16.75,16.77,16.74,16.76,346400.0,15.8716,15.8906,15.8622,15.8811,346400.0
2015-03-20 10:05:00,16.76,16.77,16.75,16.75,264800.0,15.8811,15.8906,15.8716,15.8716,264800.0
2015-03-20 10:10:00,16.75,16.76,16.74,16.75,287200.0,15.8716,15.8811,15.8622,15.8716,287200.0
2015-03-20 10:15:00,16.75,16.76,16.73,16.75,272000.0,15.8716,15.8811,15.8527,15.8716,272000.0
2015-03-20 10:20:00,16.75,16.76,16.75,16.75,140800.0,15.8716,15.8811,15.8716,15.8716,140800.0
2015-03-20 10:25:00,16.75,16.76,16.74,16.75,190400.0,15.8716,15.8811,15.8622,15.8716,190400.0
2015-03-20 10:30:00,16.75,16.79,16.75,16.78,623200.0,15.8716,15.9095,15.8716,15.9001,623200.0
2015-03-20 10:35:00,16.78,16.83,16.78,16.81,844800.0,15.9001,15.9474,15.9001,15.9285,844800.0
2015-03-20 10:40:00,16.81,16.82,16.8,16.81,258400.0,15.9285,15.938,15.919,15.9285,258400.0
2015-03-20 10:45:00,16.81,16.82,16.77,16.78,694400.0,15.9285,15.938,15.8906,15.9001,694400.0
2015-03-20 10:50:00,16.78,16.79,16.78,16.78,309600.0,15.9001,15.9095,15.9001,15.9001,309600.0
2015-03-20 10:55:00,16.78,16.81,16.78,16.81,329600.0,15.9001,15.9285,15.9001,15.9285,329600.0
2015-03-20 11:00:00,16.81,16.84,16.81,16.83,530400.0,15.9285,15.9569,15.9285,15.9474,530400.0
2015-03-20 11:05:00,16.84,16.84,16.81,16.82,301600.0,15.9569,15.9569,15.9285,15.938,301600.0
2015-03-20 11:10:00,16.82,16.83,16.81,16.83,184800.0,15.938,15.9474,15.9285,15.9474,184800.0
2015-03-20 11:15:00,16.83,16.85,16.83,16.83,342400.0,15.9474,15.9664,15.9474,15.9474,342400.0
2015-03-20 11:20:00,16.84,16.86,16.83,16.85,277600.0,15.9569,15.9759,15.9474,15.9664,277600.0
2015-03-20 11:25:00,16.86,16.86,16.85,16.86,240800.0,15.9759,15.9759,15.9664,15.9759,240800.0
2015-03-20 11:30:00,16.85,16.87,16.85,16.86,128000.0,15.9664,15.9853,15.9664,15.9759,128000.0
2015-03-20 11:35:00,16.86,16.86,16.85,16.86,218400.0,15.9759,15.9759,15.9664,15.9759,218400.0
2015-03-20 11:40:00,16.86,16.86,16.84,16.84,237600.0,15.9759,15.9759,15.9569,15.9569,237600.0
2015-03-20 11:45:00,16.85,16.85,16.84,16.84,281600.0,15.9664,15.9664,15.9569,15.9569,281600.0
2015-03-20 11:50:00,16.85,16.86,16.84,16.85,98400.0,15.9664,15.9759,15.9569,15.9664,98400.0
2015-03-20 11:55:00,16.85,16.85,16.83,16.85,169600.0,15.9664,15.9664,15.9474,15.9664,169600.0
2015-03-20 12:00:00,16.84,16.86,16.84,16.86,156000.0,15.9569,15.9759,15.9569,15.9759,156000.0
2015-03-20 12:05:00,16.86,16.86,16.85,16.86,121600.0,15.9759,15.9759,15.9664,15.9759,121600.0
2015-03-20 12:10:00,16.86,16.86,16.85,16.86,144800.0,15.9759,15.9759,15.9664,15.9759,144800.0
2015-03-20 12:15:00,16.86,16.86,16.85,16.86,145600.0,15.9759,15.9759,15.9664,15.9759,145600.0
2015-03-20 12:20:00,16.86,16.86,16.84,16.85,237600.0,15.9759,15.9759,15.9569,15.9664,237600.0
2015-03-20 12:25:00,16.85,16.85,16.84,16.85,148800.0,15.9664,15.9664,15.9569,15.9664,148800.0
2015-03-20 12:30:00,16.85,16.86,16.85,16.85,383200.0,15.9664,15.9759,15.9664,15.9664,383200.0
2015-03-20 12:35:00,16.85,16.86,16.85,16.85,104000.0,15.9664,15.9759,15.9664,15.9664,104000.0
2015-03-20 12:40:00,16.85,16.86,16.85,16.86,132800.0,15.9664,15.9759,15.9664,15.9759,132800.0
2015-03-20 12:45:00,16.86,16.87,16.86,16.87,133600.0,15.9759,15.9853,15.9759,15.9853,133600.0
2015-03-20 12:50:00,16.87,16.89,16.86,16.89,543200.0,15.9853,16.0043,15.9759,16.0043,543200.0
2015-03-20 12:55:00,16.89,16.9,16.89,16.89,401600.0,16.0043,16.0138,16.0043,16.0043,401600.0
2015-03-20 13:00:00,16.89,16.91,16.89,16.9,367200.0,16.0043,16.0232,16.0043,16.0138,367200.0
2015-03-20 13:05:00,16.9,16.91,16.9,16.9,254400.0,16.0138,16.0232,16.0138,16.0138,254400.0
2015-03-20 13:10:00,16.9,16.9,16.89,16.89,239200.0,16.0138,16.0138,16.0043,16.0043,239200.0
2015-03-20 13:15:00,16.89,16.93,16.89,16.92,464000.0,16.0043,16.0422,16.0043,16.0327,464000.0
2015-03-20 13:20:00,16.92,16.93,16.92,16.92,285600.0,16.0327,16.0422,16.0327,16.0327,285600.0
2015-03-20 13:25:00,16.92,16.92,16.92,16.92,90400.0,16.0327,16.0327,16.0327,16.0327,90400.0
2015-03-20 13:30:00,16.92,16.93,16.92,16.92,154400.0,16.0327,16.0422,16.0327,16.0327,154400.0
2015-03-20 13:35:00,16.92,16.93,16.91,16.91,46400.0,16.0327,16.0422,16.0232,16.0232,46400.0
2015-03-20 13:40:00,16.91,16.92,16.91,16.92,196000.0,16.0232,16.0327,16.0232,16.0327,196000.0
2015-03-20 13:45:00,16.92,16.92,16.9,16.91,999200.0,16.0327,16.0327,16.0138,16.0232,999200.0
2015-03-20 13:50:00,16.91,16.91,16.9,16.91,180000.0,16.0232,16.0232,16.0138,16.0232,180000.0
2015-03-20 13:55:00,16.9,16.91,16.9,16.91,260800.0,16.0138,16.0232,16.0138,16.0232,260800.0
2015-03-20 14:00:00,16.91,16.92,16.91,16.91,112800.0,16.0232,16.0327,16.0232,16.0232,112800.0
2015-03-20 14:05:00,16.91,16.92,16.9,16.91,304800.0,16.0232,16.0327,16.0138,16.0232,304800.0
2015-03-20 14:10:00,16.91,16.91,16.9,16.9,257600.0,16.0232,16.0232,16.0138,16.0138,257600.0
2015-03-20 14:15:00,16.9,16.91,16.9,16.91,253600.0,16.0138,16.0232,16.0138,16.0232,253600.0
2015-03-20 14:20:00,16.91,16.91,16.9,16.9,118400.0,16.0232,16.0232,16.0138,16.0138,118400.0
2015-03-20 14:25:00,16.9,16.9,16.87,16.89,560000.0,16.0138,16.0138,15.9853,16.0043,560000.0
2015-03-20 14:30:00,16.89,16.89,16.88,16.89,113600.0,16.0043,16.0043,15.9948,16.0043,113600.0
2015-03-20 14:35:00,16.89,16.91,16.89,16.9,156800.0,16.0043,16.0232,16.0043,16.0138,156800.0
2015-03-20 14:40:00,16.9,16.9,16.89,16.9,104800.0,16.0138,16.0138,16.0043,16.0138,104800.0
2015-03-20 14:45:00,16.9,16.9,16.88,16.89,133600.0,16.0138,16.0138,15.9948,16.0043,133600.0
2015-03-20 14:50:00,16.89,16.9,16.89,16.89,158400.0,16.0043,16.0138,16.0043,16.0043,158400.0
2015-03-20 14:55:00,16.9,16.92,16.9,16.92,242400.0,16.0138,16.0327,16.0138,16.0327,242400.0
2015-03-20 15:00:00,16.92,16.93,16.91,16.92,241600.0,16.0327,16.0422,16.0232,16.0327,241600.0
2015-03-20 15:05:00,16.92,16.92,16.91,16.91,156000.0,16.0327,16.0327,16.0232,16.0232,156000.0
2015-03-20 15:10:00,16.91,16.92,16.89,16.89,136000.0,16.0232,16.0327,16.0043,16.0043,136000.0
2015-03-20 15:15:00,16.89,16.9,16.85,16.85,492800.0,16.0043,16.0138,15.9664,15.9664,492800.0
2015-03-20 15:20:00,16.85,16.86,16.83,16.86,616800.0,15.9664,15.9759,15.9474,15.9759,616800.0
2015-03-20 15:25:00,16.85,16.86,16.84,16.85,245600.0,15.9664,15.9759,15.9569,15.9664,245600.0
2015-03-20 15:30:00,16.85,16.86,16.85,16.85,425600.0,15.9664,15.9759,15.9664,15.9664,425600.0
2015-03-20 15:35:00,16.86,16.88,16.84,16.88,654400.0,15.9759,15.9948,15.9569,15.9948,654400.0
2015-03-20 15:40:00,16.88,16.88,16.87,16.88,369600.0,15.9948,15.9948,15.9853,15.9948,369600.0
2015-03-20 15:45:00,16.88,16.9,16.88,16.89,364800.0,15.9948,16.0138,15.9948,16.0043,364800.0
2015-03-20 15:50:00,16.89,16.89,16.85,16.85,554400.0,16.0043,16.0043,15.9664,15.9664,554400.0
2015-03-20 15:55:00,16.85,16.86,16.83,16.83,952800.0,15.9664,15.9759,15.9474,15.9474,952800.0
2015-03-23 09:30:00,16.84,16.86,16.82,16.86,1061600.0,15.9569,15.9759,15.938,15.9759,1061600.0
2015-03-23 09:35:00,16.86,16.89,16.84,16.89,860800.0,15.9759,16.0043,15.9569,16.0043,860800.0
2015-03-23 09:40:00,16.9,16.92,16.9,16.91,987200.0,16.0138,16.0327,16.0138,16.0232,987200.0
2015-03-23 09:45:00,16.91,16.92,16.89,16.9,636000.0,16.0232,16.0327,16.0043,16.0138,636000.0
2015-03-23 09:50:00,16.9,16.9,16.87,16.88,588000.0,16.0138,16.0138,15.9853,15.9948,588000.0
2015-03-23 09:55:00,16.88,16.89,16.88,16.89,414400.0,15.9948,16.0043,15.9948,16.0043,414400.0
2015-03-23 10:00:00,16.89,16.9,16.88,16.9,760800.0,16.0043,16.0138,15.9948,16.0138,760800.0
2015-03-23 10:05:00,16.9,16.92,16.89,16.92,518400.0,16.0138,16.0327,16.0043,16.0327,518400.0
2015-03-23 10:10:00,16.92,16.95,16.91,16.93,433600.0,16.0327,16.0611,16.0232,16.0422,433600.0
2015-03-23 10:15:00,16.93,16.94,16.92,16.93,369600.0,16.0422,16.0517,16.0327,16.0422,369600.0
2015-03-23 10:20:00,16.93,16.94,16.92,16.94,320000.0,16.0422,16.0517,16.0327,16.0517,320000.0
2015-03-23 10:25:00,16.94,16.94,16.91,16.91,316800.0,16.0517,16.0517,16.0232,16.0232,316800.0
2015-03-23 10:30:00,16.91,16.91,16.9,16.91,274400.0,16.0232,16.0232,16.0138,16.0232,274400.0
2015-03-23 10:35:00,16.91,16.91,16.88,16.9,428000.0,16.0232,16.0232,15.9948,16.0138,428000.0
2015-03-23 10:40:00,16.9,16.91,16.89,16.91,174400.0,16.0138,16.0232,16.0043,16.0232,174400.0
2015-03-23 10:45:00,16.91,16.92,16.89,16.9,221600.0,16.0232,16.0327,16.0043,16.0138,221600.0
2015-03-23 10:50:00,16.91,16.92,16.91,16.91,339200.0,16.0232,16.0327,16.0232,16.0232,339200.0
2015-03-23 10:55:00,16.91,16.91,16.89,16.9,320000.0,16.0232,16.0232,16.0043,16.0138,320000.0
2015-03-23 11:00:00,16.9,16.9,16.88,16.89,136800.0,16.0138,16.0138,15.9948,16.0043,136800.0
2015-03-23 11:05:00,16.89,16.91,16.87,16.9,288000.0,16.0043,16.0232,15.9853,16.0138,288000.0
2015-03-23 11:10:00,16.9,16.91,16.89,16.9,218400.0,16.0138,16.0232,16.0043,16.0138,218400.0
2015-03-23 11:15:00,16.91,16.91,16.9,16.91,168800.0,16.0232,16.0232,16.0138,16.0232,168800.0
2015-03-23 11:20:00,16.91,16.92,16.9,16.91,258400.0,16.0232,16.0327,16.0138,16.0232,258400.0
2015-03-23 11:25:00,16.91,16.91,16.88,16.88,208800.0,16.0232,16.0232,15.9948,15.9948,208800.0
2015-03-23 11:30:00,16.88,16.9,16.87,16.87,508000.0,15.9948,16.0138,15.9853,15.9853,508000.0
2015-03-23 11:35:00,16.87,16.89,16.87,16.89,231200.0,15.9853,16.0043,15.9853,16.0043,231200.0
2015-03-23 11:40:00,16.89,16.9,16.86,16.86,181600.0,16.0043,16.0138,15.9759,15.9759,181600.0
2015-03-23 11:45:00,16.86,16.88,16.86,16.88,151200.0,15.9759,15.9948,15.9759,15.9948,151200.0
2015-03-23 11:50:00,16.87,16.88,16.86,16.88,127200.0,15.9853,15.9948,15.9759,15.9948,127200.0
2015-03-23 11:55:00,16.88,16.89,16.87,16.89,94400.0,15.9948,16.0043,15.9853,16.0043,94400.0
2015-03-23 12:00:00,16.88,16.88,16.87,16.88,98400.0,15.9948,15.9948,15.9853,15.9948,98400.0
2015-03-23 12:05:00,16.88,16.89,16.87,16.88,69600.0,15.9948,16.0043,15.9853,15.9948,69600.0
2015-03-23 12:10:00,16.88,16.89,16.87,16.87,36800.0,15.9948,16.0043,15.9853,15.9853,36800.0
2015-03-23 12:15:00,16.87,16.87,16.85,16.86,239200.0,15.9853,15.9853,15.9664,15.9759,239200.0
2015-03-23 12:20:00,16.86,16.87,16.86,16.87,227200.0,15.9759,15.9853,15.9759,15.9853,227200.0
2015-03-23 12:25:00,16.87,16.87,16.86,16.87,124000.0,15.9853,15.9853,15.9759,15.9853,124000.0
2015-03-23 12:30:00,16.88,16.9,16.87,16.9,296800.0,15.9948,16.0138,15.9853,16.0138,296800.0
2015-03-23 12:35:00,16.91,16.91,16.89,16.9,140800.0,16.0232,16.0232,16.0043,16.0138,140800.0
2015-03-23 12:40:00,16.9,16.91,16.9,16.91,129600.0,16.0138,16.0232,16.0138,16.0232,129600.0
2015-03-23 12:45:00,16.91,16.91,16.89,16.9,83200.0,16.0232,16.0232,16.0043,16.0138,83200.0
2015-03-23 12:50:00,16.9,16.9,16.89,16.89,80800.0,16.0138,16.0138,16.0043,16.0043,80800.0
2015-03-23 12:55:00,16.89,16.89,16.88,16.88,141600.0,16.0043,16.0043,15.9948,15.9948,141600.0
2015-03-23 13:00:00,16.88,16.89,16.87,16.88,120800.0,15.9948,16.0043,15.9853,15.9948,120800.0
2015-03-23 13:05:00,16.88,16.88,16.87,16.88,87200.0,15.9948,15.9948,15.9853,15.9948,87200.0
2015-03-23 13:10:00,16.88,16.88,16.87,16.88,174400.0,15.9948,15.9948,15.9853,15.9948,174400.0
2015-03-23 13:15:00,16.88,16.88,16.87,16.88,164000.0,15.9948,15.9948,15.9853,15.9948,164000.0
2015-03-23 13:20:00,16.88,16.88,16.87,16.88,132000.0,15.9948,15.9948,15.9853,15.9948,132000.0
2015-03-23 13:25:00,16.88,16.88,16.87,16.87,86400.0,15.9948,15.9948,15.9853,15.9853,86400.0
2015-03-23 13:30:00,16.87,16.87,16.86,16.86,112800.0,15.9853,15.9853,15.9759,15.9759,112800.0
2015-03-23 13:35:00,16.86,16.88,16.86,16.88,184800.0,15.9759,15.9948,15.9759,15.9948,184800.0
2015-03-23 13:40:00,16.88,16.89,16.88,16.89,200000.0,15.9948,16.0043,15.9948,16.0043,200000.0
2015-03-23 13:45:00,16.89,16.89,16.88,16.88,163200.0,16.0043,16.0043,15.9948,15.9948,163200.0
2015-03-23 13:50:00,16.88,16.88,16.87,16.87,152800.0,15.9948,15.9948,15.9853,15.9853,152800.0
2015-03-23 13:55:00,16.87,16.88,16.87,16.88,154400.0,15.9853,15.9948,15.9853,15.9948,154400.0
2015-03-23 14:00:00,16.87,16.9,16.87,16.89,792000.0,15.9853,16.0138,15.9853,16.0043,792000.0
2015-03-23 14:05:00,16.89,16.91,16.89,16.91,172000.0,16.0043,16.0232,16.0043,16.0232,172000.0
2015-03-23 14:10:00,16.91,16.92,16.91,16.92,336800.0,16.0232,16.0327,16.0232,16.0327,336800.0
2015-03-23 14:15:00,16.92,16.93,16.91,16.91,272000.0,16.0327,16.0422,16.0232,16.0232,272000.0
2015-03-23 14:20:00,16.91,16.91,16.91,16.91,91200.0,16.0232,16.0232,16.0232,16.0232,91200.0
2015-03-23 14:25:00,16.91,16.93,16.91,16.92,136000.0,16.0232,16.0422,16.0232,16.0327,136000.0
2015-03-23 14:30:00,16.92,16.92,16.9,16.9,47200.0,16.0327,16.0327,16.0138,16.0138,47200.0
2015-03-23 14:35:00,16.9,16.91,16.9,16.91,62400.0,16.0138,16.0232,16.0138,16.0232,62400.0
2015-03-23 14:40:00,16.91,16.91,16.91,16.91,60000.0,16.0232,16.0232,16.0232,16.0232,60000.0
2015-03-23 14:45:00,16.91,16.91,16.88,16.88,102400.0,16.0232,16.0232,15.9948,15.9948,102400.0
2015-03-23 14:50:00,16.88,16.89,16.87,16.89,275200.0,15.9948,16.0043,15.9853,16.0043,275200.0
2015-03-23 14:55:00,16.88,16.89,16.88,16.89,63200.0,15.9948,16.0043,15.9948,16.0043,63200.0
2015-03-23 15:00:00,16.88,16.89,16.88,16.89,180800.0,15.9948,16.0043,15.9948,16.0043,180800.0
2015-03-23 15:05:00,16.89,16.89,16.88,16.89,258400.0,16.0043,16.0043,15.9948,16.0043,258400.0
2015-03-23 15:10:00,16.89,16.89,16.86,16.87,181600.0,16.0043,16.0043,15.9759,15.9853,181600.0
2015-03-23 15:15:00,16.87,16.87,16.86,16.87,232000.0,15.9853,15.9853,15.9759,15.9853,232000.0
2015-03-23 15:20:00,16.87,16.88,16.86,16.87,168000.0,15.9853,15.9948,15.9759,15.9853,168000.0
2015-03-23 15:25:00,16.87,16.88,16.86,16.86,144800.0,15.9853,15.9948,15.9759,15.9759,144800.0
2015-03-23 15:30:00,16.87,16.87,16.86,16.87,164000.0,15.9853,15.9853,15.9759,15.9853,164000.0
2015-03-23 15:35:00,16.87,16.87,16.86,16.87,165600.0,15.9853,15.9853,15.9759,15.9853,165600.0
2015-03-23 15:40:00,16.87,16.87,16.85,16.85,419200.0,15.9853,15.9853,15.9664,15.9664,419200.0
2015-03-23 15:45:00,16.85,16.86,16.85,16.85,260800.0,15.9664,15.9759,15.9664,15.9664,260800.0
2015-03-23 15:50:00,16.85,16.85,16.83,16.84,418400.0,15.9664,15.9664,15.9474,15.9569,418400.0
2015-03-23 15:55:00,16.83,16.83,16.77,16.78,1163200.0,15.9474,15.9474,15.8906,15.9001,1163200.0
2015-03-24 09:30:00,16.75,16.77,16.74,16.76,754400.0,15.8716,15.8906,15.8622,15.8811,754400.0
2015-03-24 09:35:00,16.76,16.76,16.72,16.72,787200.0,15.8811,15.8811,15.8432,15.8432,787200.0
2015-03-24 09:40:00,16.72,16.73,16.68,16.71,639200.0,15.8432,15.8527,15.8053,15.8337,639200.0
2015-03-24 09:45:00,16.7,16.74,16.7,16.73,308800.0,15.8243,15.8622,15.8243,15.8527,308800.0
2015-03-24 09:50:00,16.73,16.76,16.73,16.75,568000.0,15.8527,15.8811,15.8527,15.8716,568000.0
2015-03-24 09:55:00,16.76,16.76,16.74,16.76,292000.0,15.8811,15.8811,15.8622,15.8811,292000.0
2015-03-24 10:00:00,16.77,16.79,16.76,16.78,603200.0,15.8906,15.9095,15.8811,15.9001,603200.0
2015-03-24 10:05:00,16.79,16.81,16.79,16.8,371200.0,15.9095,15.9285,15.9095,15.919,371200.0
2015-03-24 10:10:00,16.8,16.8,16.77,16.78,549600.0,15.919,15.919,15.8906,15.9001,549600.0
2015-03-24 10:15:00,16.78,16.8,16.78,16.79,260000.0,15.9001,15.919,15.9001,15.9095,260000.0
2015-03-24 10:20:00,16.79,16.8,16.75,16.76,227200.0,15.9095,15.919,15.8716,15.8811,227200.0
2015-03-24 10:25:00,16.75,16.77,16.75,16.77,281600.0,15.8716,15.8906,15.8716,15.8906,281600.0
2015-03-24 10:30:00,16.78,16.78,16.77,16.77,288800.0,15.9001,15.9001,15.8906,15.8906,288800.0
2015-03-24 10:35:00,16.76,16.78,16.76,16.77,150400.0,15.8811,15.9001,15.8811,15.8906,150400.0
2015-03-24 10:40:00,16.77,16.79,16.75,16.76,432000.0,15.8906,15.9095,15.8716,15.8811,432000.0
2015-03-24 10:45:00,16.76,16.76,16.75,16.75,124000.0,15.8811,15.8811,15.8716,15.8716,124000.0
2015-03-24 10:50:00,16.75,16.78,16.75,16.78,144000.0,15.8716,15.9001,15.8716,15.9001,144000.0
2015-03-24 10:55:00,16.77,16.79,16.77,16.77,408800.0,15.8906,15.9095,15.8906,15.8906,408800.0
2015-03-24 11:00:00,16.77,16.77,16.75,16.77,165600.0,15.8906,15.8906,15.8716,15.8906,165600.0
2015-03-24 11:05:00,16.77,16.81,16.77,16.8,342400.0,15.8906,15.9285,15.8906,15.919,342400.0
2015-03-24 11:10:00,16.8,16.81,16.8,16.8,227200.0,15.919,15.9285,15.919,15.919,227200.0
2015-03-24 11:15:00,16.81,16.83,16.8,16.83,300800.0,15.9285,15.9474,15.919,15.9474,300800.0
2015-03-24 11:20:00,16.83,16.83,16.82,16.82,196800.0,15.9474,15.9474,15.938,15.938,196800.0
2015-03-24 11:25:00,16.82,16.82,16.81,16.82,156800.0,15.938,15.938,15.9285,15.938,156800.0
2015-03-24 11:30:00,16.82,16.82,16.81,16.81,146400.0,15.938,15.938,15.9285,15.9285,146400.0
2015-03-24 11:35:00,16.81,16.81,16.79,16.8,146400.0,15.9285,15.9285,15.9095,15.919,146400.0
2015-03-24 11:40:00,16.8,16.8,16.79,16.79,496000.0,15.919,15.919,15.9095,15.9095,496000.0
2015-03-24 11:45:00,16.79,16.8,16.78,16.8,78400.0,15.9095,15.919,15.9001,15.919,78400.0
2015-03-24 11:50:00,16.8,16.81,16.79,16.81,69600.0,15.919,15.9285,15.9095,15.9285,69600.0
2015-03-24 11:55:00,16.81,16.82,16.79,16.79,131200.0,15.9285,15.938,15.9095,15.9095,131200.0
2015-03-24 12:00:00,16.79,16.8,16.78,16.8,240800.0,15.9095,15.919,15.9001,15.919,240800.0
2015-03-24 12:05:00,16.8,16.8,16.79,16.79,311200.0,15.919,15.919,15.9095,15.9095,311200.0
2015-03-24 12:10:00,16.79,16.81,16.79,16.8,126400.0,15.9095,15.9285,15.9095,15.919,126400.0
2015-03-24 12:15:00,16.8,16.8,16.79,16.79,112800.0,15.919,15.919,15.9095,15.9095,112800.0
2015-03-24 12:20:00,16.79,16.79,16.77,16.78,180000.0,15.9095,15.9095,15.8906,15.9001,180000.0
2015-03-24 12:25:00,16.77,16.78,16.75,16.75,236000.0,15.8906,15.9001,15.8716,15.8716,236000.0
2015-03-24 12:30:00,16.75,16.76,16.73,16.73,336000.0,15.8716,15.8811,15.8527,15.8527,336000.0
2015-03-24 12:35:00,16.73,16.74,16.71,16.72,422400.0,15.8527,15.8622,15.8337,15.8432,422400.0
2015-03-24 12:40:00,16.72,16.73,16.71,16.72,175200.0,15.8432,15.8527,15.8337,15.8432,175200.0
2015-03-24 12:45:00,16.72,16.74,16.71,16.71,166400.0,15.8432,15.8622,15.8337,15.8337,166400.0
2015-03-24 12:50:00,16.71,16.71,16.7,16.71,287200.0,15.8337,15.8337,15.8243,15.8337,287200.0
2015-03-24 12:55:00,16.71,16.72,16.69,16.7,760000.0,15.8337,15.8432,15.8148,15.8243,760000.0
2015-03-24 13:00:00,16.69,16.72,16.69,16.72,325600.0,15.8148,15.8432,15.8148,15.8432,325600.0
2015-03-24 13:05:00,16.72,16.73,16.72,16.72,160000.0,15.8432,15.8527,15.8432,15.8432,160000.0
2015-03-24 13:10:00,16.72,16.72,16.69,16.72,323200.0,15.8432,15.8432,15.8148,15.8432,323200.0
2015-03-24 13:15:00,16.72,16.72,16.71,16.72,234400.0,15.8432,15.8432,15.8337,15.8432,234400.0
2015-03-24 13:20:00,16.72,16.72,16.7,16.7,199200.0,15.8432,15.8432,15.8243,15.8243,199200.0
2015-03-24 13:25:00,16.7,16.7,16.65,16.66,1175200.0,15.8243,15.8243,15.7769,15.7864,1175200.0
2015-03-24 13:30:00,16.66,16.67,16.64,16.66,323200.0,15.7864,15.7958,15.7674,15.7864,323200.0
2015-03-24 13:35:00,16.66,16.67,16.66,16.67,154400.0,15.7864,15.7958,15.7864,15.7958,154400.0
2015-03-24 13:40:00,16.67,16.68,16.66,16.68,238400.0,15.7958,15.8053,15.7864,15.8053,238400.0
2015-03-24 13:45:00,16.68,16.68,16.66,16.67,262400.0,15.8053,15.8053,15.7864,15.7958,262400.0
2015-03-24 13:50:00,16.67,16.7,16.67,16.69,143200.0,15.7958,15.8243,15.7958,15.8148,143200.0
2015-03-24 13:55:00,16.69,16.7,16.68,16.69,123200.0,15.8148,15.8243,15.8053,15.8148,123200.0
2015-03-24 14:00:00,16.69,16.69,16.66,16.67,243200.0,15.8148,15.8148,15.7864,15.7958,243200.0
2015-03-24 14:05:00,16.67,16.68,16.65,16.67,247200.0,15.7958,15.8053,15.7769,15.7958,247200.0
2015-03-24 14:10:00,16.68,16.68,16.65,16.65,320800.0,15.8053,15.8053,15.7769,15.7769,320800.0
2015-03-24 14:15:00,16.65,16.66,16.62,16.62,464800.0,15.7769,15.7864,15.7485,15.7485,464800.0
2015-03-24 14:20:00,16.62,16.64,16.61,16.64,308000.0,15.7485,15.7674,15.739,15.7674,308000.0
2015-03-24 14:25:00,16.64,16.64,16.62,16.63,408800.0,15.7674,15.7674,15.7485,15.7579,408800.0
2015-03-24 14:30:00,16.63,16.63,16.61,16.62,612000.0,15.7579,15.7579,15.739,15.7485,612000.0
2015-03-24 14:35:00,16.61,16.63,16.61,16.63,284000.0,15.739,15.7579,15.739,15.7579,284000.0
2015-03-24 14:40:00,16.63,16.65,16.62,16.65,194400.0,15.7579,15.7769,15.7485,15.7769,194400.0
2015-03-24 14:45:00,16.64,16.66,16.63,16.65,318400.0,15.7674,15.7864,15.7579,15.7769,318400.0
2015-03-24 14:50:00,16.65,16.65,16.63,16.64,160800.0,15.7769,15.7769,15.7579,15.7674,160800.0
2015-03-24 14:55:00,16.64,16.65,16.64,16.64,100000.0,15.7674,15.7769,15.7674,15.7674,100000.0
2015-03-24 15:00:00,16.65,16.67,16.64,16.65,256000.0,15.7769,15.7958,15.7674,15.7769,256000.0
2015-03-24 15:05:00,16.65,16.68,16.65,16.68,327200.0,15.7769,15.8053,15.7769,15.8053,327200.0
2015-03-24 15:10:00,16.67,16.68,16.66,16.66,300000.0,15.7958,15.8053,15.7864,15.7864,300000.0
2015-03-24 15:15:00,16.66,16.67,16.66,16.67,109600.0,15.7864,15.7958,15.7864,15.7958,109600.0
2015-03-24 15:20:00,16.67,16.67,16.6,16.61,534400.0,15.7958,15.7958,15.7295,15.739,534400.0
2015-03-24 15:25:00,16.61,16.63,16.6,16.6,234400.0,15.739,15.7579,15.7295,15.7295,234400.0
2015-03-24 15:30:00,16.6,16.63,16.6,16.63,280000.0,15.7295,15.7579,15.7295,15.7579,280000.0
2015-03-24 15:35:00,16.64,16.64,16.62,16.63,244000.0,15.7674,15.7674,15.7485,15.7579,244000.0
2015-03-24 15:40:00,16.63,16.64,16.6,16.61,389600.0,15.7579,15.7674,15.7295,15.739,389600.0
2015-03-24 15:45:00,16.61,16.64,16.59,16.6,1043200.0,15.739,15.7674,15.72,15.7295,1043200.0
2015-03-24 15:50:00,16.6,16.61,16.58,16.59,698400.0,15.7295,15.739,15.7106,15.72,698400.0
2015-03-24 15:55:00,16.58,16.6,16.57,16.57,1745600.0,15.7106,15.7295,15.7011,15.7011,1745600.0
2015-03-25 09:30:00,16.59,16.63,16.59,16.6,844800.0,15.7502,15.7881,15.7502,15.7597,844800.0
2015-03-25 09:35:00,16.6,16.61,16.55,16.55,1388000.0,15.7597,15.7691,15.7122,15.7122,1388000.0
2015-03-25 09:40:00,16.55,16.55,16.53,16.54,532800.0,15.7122,15.7122,15.6932,15.7027,532800.0
2015-03-25 09:45:00,16.54,16.55,16.47,16.47,1429600.0,15.7027,15.7122,15.6362,15.6362,1429600.0
2015-03-25 09:50:00,16.47,16.51,16.47,16.5,777600.0,15.6362,15.6742,15.6362,15.6647,777600.0
2015-03-25 09:55:00,16.5,16.51,16.47,16.5,524000.0,15.6647,15.6742,15.6362,15.6647,524000.0
2015-03-25 10:00:00,16.5,16.53,16.48,16.52,672000.0,15.6647,15.6932,15.6457,15.6837,672000.0
2015-03-25 10:05:00,16.52,16.54,16.51,16.54,686400.0,15.6837,15.7027,15.6742,15.7027,686400.0
2015-03-25 10:10:00,16.54,16.55,16.52,16.52,240800.0,15.7027,15.7122,15.6837,15.6837,240800.0
2015-03-25 10:15:00,16.53,16.55,16.52,16.54,308800.0,15.6932,15.7122,15.6837,15.7027,308800.0
2015-03-25 10:20:00,16.54,16.57,16.54,16.57,266400.0,15.7027,15.7312,15.7027,15.7312,266400.0
2015-03-25 10:25:00,16.57,16.57,16.54,16.54,228000.0,15.7312,15.7312,15.7027,15.7027,228000.0
2015-03-25 10:30:00,16.55,16.55,16.53,16.53,296800.0,15.7122,15.7122,15.6932,15.6932,296800.0
2015-03-25 10:35:00,16.53,16.54,16.51,16.52,352800.0,15.6932,15.7027,15.6742,15.6837,352800.0
2015-03-25 10:40:00,16.51,16.51,16.48,16.5,586400.0,15.6742,15.6742,15.6457,15.6647,586400.0
2015-03-25 10:45:00,16.49,16.5,16.47,16.49,492800.0,15.6552,15.6647,15.6362,15.6552,492800.0
2015-03-25 10:50:00,16.49,16.51,16.48,16.51,344000.0,15.6552,15.6742,15.6457,15.6742,344000.0
2015-03-25 10:55:00,16.5,16.54,16.5,16.54,500000.0,15.6647,15.7027,15.6647,15.7027,500000.0
2015-03-25 11:00:00,16.53,16.55,16.52,16.55,496000.0,15.6932,15.7122,15.6837,15.7122,496000.0
2015-03-25 11:05:00,16.55,16.55,16.51,16.51,206400.0,15.7122,15.7122,15.6742,15.6742,206400.0
2015-03-25 11:10:00,16.51,16.52,16.49,16.5,216800.0,15.6742,15.6837,15.6552,15.6647,216800.0
2015-03-25 11:15:00,16.5,16.5,16.45,16.48,584800.0,15.6647,15.6647,15.6172,15.6457,584800.0
2015-03-25 11:20:00,16.48,16.48,16.45,16.47,301600.0,15.6457,15.6457,15.6172,15.6362,301600.0
2015-03-25 11:25:00,16.47,16.49,16.47,16.47,426400.0,15.6362,15.6552,15.6362,15.6362,426400.0
2015-03-25 11:30:00,16.47,16.47,16.38,16.38,1161600.0,15.6362,15.6362,15.5508,15.5508,1161600.0
2015-03-25 11:35:00,16.38,16.4,16.33,16.33,1204000.0,15.5508,15.5698,15.5033,15.5033,1204000.0
2015-03-25 11:40:00,16.33,16.34,16.28,16.31,1431200.0,15.5033,15.5128,15.4559,15.4843,1431200.0
2015-03-25 11:45:00,16.31,16.32,16.29,16.32,682400.0,15.4843,15.4938,15.4653,15.4938,682400.0
2015-03-25 11:50:00,16.32,16.33,16.31,16.32,504000.0,15.4938,15.5033,15.4843,15.4938,504000.0
2015-03-25 11:55:00,16.31,16.32,16.28,16.32,851200.0,15.4843,15.4938,15.4559,15.4938,851200.0
2015-03-25 12:00:00,16.32,16.32,16.28,16.3,323200.0,15.4938,15.4938,15.4559,15.4748,323200.0
2015-03-25 12:05:00,16.3,16.32,16.29,16.29,360000.0,15.4748,15.4938,15.4653,15.4653,360000.0
2015-03-25 12:10:00,16.29,16.32,16.29,16.31,201600.0,15.4653,15.4938,15.4653,15.4843,201600.0
2015-03-25 12:15:00,16.31,16.33,16.29,16.3,348000.0,15.4843,15.5033,15.4653,15.4748,348000.0
2015-03-25 12:20:00,16.3,16.3,16.23,16.24,1120800.0,15.4748,15.4748,15.4084,15.4179,1120800.0
2015-03-25 12:25:00,16.24,16.28,16.23,16.27,368000.0,15.4179,15.4559,15.4084,15.4464,368000.0
2015-03-25 12:30:00,16.27,16.27,16.22,16.25,609600.0,15.4464,15.4464,15.3989,15.4274,609600.0
2015-03-25 12:35:00,16.25,16.26,16.23,16.25,551200.0,15.4274,15.4369,15.4084,15.4274,551200.0
2015-03-25 12:40:00,16.25,16.25,16.21,16.21,527200.0,15.4274,15.4274,15.3894,15.3894,527200.0
2015-03-25 12:45:00,16.21,16.23,16.21,16.23,341600.0,15.3894,15.4084,15.3894,15.4084,341600.0
2015-03-25 12:50:00,16.23,16.25,16.22,16.24,365600.0,15.4084,15.4274,15.3989,15.4179,365600.0
2015-03-25 12:55:00,16.24,16.27,16.24,16.26,407200.0,15.4179,15.4464,15.4179,15.4369,407200.0
2015-03-25 13:00:00,16.26,16.27,16.25,16.27,297600.0,15.4369,15.4464,15.4274,15.4464,297600.0
2015-03-25 13:05:00,16.26,16.26,16.24,16.25,230400.0,15.4369,15.4369,15.4179,15.4274,230400.0
2015-03-25 13:10:00,16.25,16.25,16.2,16.22,624800.0,15.4274,15.4274,15.3799,15.3989,624800.0
2015-03-25 13:15:00,16.21,16.22,16.18,16.21,462400.0,15.3894,15.3989,15.3609,15.3894,462400.0
2015-03-25 13:20:00,16.21,16.21,16.18,16.2,429600.0,15.3894,15.3894,15.3609,15.3799,429600.0
2015-03-25 13:25:00,16.21,16.24,16.2,16.23,629600.0,15.3894,15.4179,15.3799,15.4084,629600.0
2015-03-25 13:30:00,16.23,16.24,16.22,16.22,242400.0,15.4084,15.4179,15.3989,15.3989,242400.0
2015-03-25 13:35:00,16.22,16.24,16.2,16.24,300000.0,15.3989,15.4179,15.3799,15.4179,300000.0
2015-03-25 13:40:00,16.24,16.27,16.24,16.27,684000.0,15.4179,15.4464,15.4179,15.4464,684000.0
2015-03-25 13:45:00,16.27,16.28,16.26,16.27,429600.0,15.4464,15.4559,15.4369,15.4464,429600.0
2015-03-25 13:50:00,16.27,16.29,16.26,16.27,423200.0,15.4464,15.4653,15.4369,15.4464,423200.0
2015-03-25 13:55:00,16.27,16.27,16.24,16.24,247200.0,15.4464,15.4464,15.4179,15.4179,247200.0
2015-03-25 14:00:00,16.25,16.27,16.23,16.26,308800.0,15.4274,15.4464,15.4084,15.4369,308800.0
2015-03-25 14:05:00,16.26,16.26,16.22,16.22,406400.0,15.4369,15.4369,15.3989,15.3989,406400.0
2015-03-25 14:10:00,16.23,16.24,16.22,16.22,550400.0,15.4084,15.4179,15.3989,15.3989,550400.0
2015-03-25 14:15:00,16.22,16.26,16.21,16.25,584000.0,15.3989,15.4369,15.3894,15.4274,584000.0
2015-03-25 14:20:00,16.25,16.27,16.24,16.26,253600.0,15.4274,15.4464,15.4179,15.4369,253600.0
2015-03-25 14:25:00,16.27,16.28,16.25,16.28,168000.0,15.4464,15.4559,15.4274,15.4559,168000.0
2015-03-25 14:30:00,16.28,16.28,16.25,16.25,340000.0,15.4559,15.4559,15.4274,15.4274,340000.0
2015-03-25 14:35:00,16.25,16.26,16.24,16.24,148000.0,15.4274,15.4369,15.4179,15.4179,148000.0
2015-03-25 14:40:00,16.24,16.24,16.22,16.23,250400.0,15.4179,15.4179,15.3989,15.4084,250400.0
2015-03-25 14:45:00,16.22,16.23,16.21,16.23,235200.0,15.3989,15.4084,15.3894,15.4084,235200.0
2015-03-25 14:50:00,16.23,16.25,16.22,16.25,208800.0,15.4084,15.4274,15.3989,15.4274,208800.0
2015-03-25 14:55:00,16.25,16.26,16.22,16.22,170400.0,15.4274,15.4369,15.3989,15.3989,170400.0
2015-03-25 15:00:00,16.22,16.22,16.19,16.19,385600.0,15.3989,15.3989,15.3704,15.3704,385600.0
2015-03-25 15:05:00,16.19,16.2,16.17,16.17,418400.0,15.3704,15.3799,15.3514,15.3514,418400.0
2015-03-25 15:10:00,16.17,16.2,16.16,16.2,395200.0,15.3514,15.3799,15.3419,15.3799,395200.0
2015-03-25 15:15:00,16.2,16.2,16.17,16.17,180800.0,15.3799,15.3799,15.3514,15.3514,180800.0
2015-03-25 15:20:00,16.18,16.18,16.14,16.16,472000.0,15.3609,15.3609,15.3229,15.3419,472000.0
2015-03-25 15:25:00,16.16,16.16,16.13,16.14,496000.0,15.3419,15.3419,15.3134,15.3229,496000.0
2015-03-25 15:30:00,16.14,16.15,16.11,16.13,934400.0,15.3229,15.3324,15.2945,15.3134,934400.0
2015-03-25 15:35:00,16.13,16.15,16.12,16.14,434400.0,15.3134,15.3324,15.304,15.3229,434400.0
2015-03-25 15:40:00,16.14,16.14,16.11,16.13,520000.0,15.3229,15.3229,15.2945,15.3134,520000.0
2015-03-25 15:45:00,16.13,16.13,16.08,16.09,660000.0,15.3134,15.3134,15.266,15.2755,660000.0
2015-03-25 15:50:00,16.09,16.09,16.06,16.07,675200.0,15.2755,15.2755,15.247,15.2565,675200.0
2015-03-25 15:55:00,16.07,16.1,16.06,16.07,1764800.0,15.2565,15.285,15.247,15.2565,1764800.0
2015-03-26 09:30:00,15.94,15.95,15.87,15.9,2258400.0,15.1331,15.1426,15.0666,15.0951,2258400.0
2015-03-26 09:35:00,15.9,15.95,15.9,15.95,1208800.0,15.0951,15.1426,15.0951,15.1426,1208800.0
2015-03-26 09:40:00,15.95,15.97,15.93,15.96,1420800.0,15.1426,15.1615,15.1236,15.1521,1420800.0
2015-03-26 09:45:00,15.96,16.01,15.94,16.01,1648800.0,15.1521,15.1995,15.1331,15.1995,1648800.0
2015-03-26 09:50:00,16.01,16.02,15.99,15.99,704800.0,15.1995,15.209,15.1805,15.1805,704800.0
2015-03-26 09:55:00,15.99,15.99,15.9,15.91,1526400.0,15.1805,15.1805,15.0951,15.1046,1526400.0
2015-03-26 10:00:00,15.91,15.93,15.9,15.92,926400.0,15.1046,15.1236,15.0951,15.1141,926400.0
2015-03-26 10:05:00,15.91,15.92,15.86,15.86,937600.0,15.1046,15.1141,15.0571,15.0571,937600.0
2015-03-26 10:10:00,15.86,15.88,15.84,15.85,958400.0,15.0571,15.0761,15.0381,15.0476,958400.0
2015-03-26 10:15:00,15.85,15.85,15.81,15.85,1120800.0,15.0476,15.0476,15.0096,15.0476,1120800.0
2015-03-26 10:20:00,15.85,15.9,15.85,15.88,936000.0,15.0476,15.0951,15.0476,15.0761,936000.0
2015-03-26 10:25:00,15.88,15.92,15.88,15.91,772000.0,15.0761,15.1141,15.0761,15.1046,772000.0
2015-03-26 10:30:00,15.91,15.94,15.88,15.92,939200.0,15.1046,15.1331,15.0761,15.1141,939200.0
2015-03-26 10:35:00,15.92,15.97,15.92,15.94,1061600.0,15.1141,15.1615,15.1141,15.1331,1061600.0
2015-03-26 10:40:00,15.94,15.99,15.94,15.98,583200.0,15.1331,15.1805,15.1331,15.171,583200.0
2015-03-26 10:45:00,15.98,16.0,15.93,15.96,674400.0,15.171,15.19,15.1236,15.1521,674400.0
2015-03-26 10:50:00,15.96,15.99,15.94,15.95,492800.0,15.1521,15.1805,15.1331,15.1426,492800.0
2015-03-26 10:55:00,15.94,15.98,15.94,15.98,489600.0,15.1331,15.171,15.1331,15.171,489600.0
2015-03-26 11:00:00,15.98,15.98,15.93,15.95,426400.0,15.171,15.171,15.1236,15.1426,426400.0
2015-03-26 11:05:00,15.95,15.98,15.95,15.97,297600.0,15.1426,15.171,15.1426,15.1615,297600.0
2015-03-26 11:10:00,15.97,15.97,15.9,15.91,388800.0,15.1615,15.1615,15.0951,15.1046,388800.0
2015-03-26 11:15:00,15.91,15.95,15.9,15.9,266400.0,15.1046,15.1426,15.0951,15.0951,266400.0
2015-03-26 11:20:00,15.91,15.94,15.9,15.94,333600.0,15.1046,15.1331,15.0951,15.1331,333600.0
2015-03-26 11:25:00,15.93,15.97,15.92,15.96,464800.0,15.1236,15.1615,15.1141,15.1521,464800.0
2015-03-26 11:30:00,15.96,16.0,15.94,16.0,524800.0,15.1521,15.19,15.1331,15.19,524800.0
2015-03-26 11:35:00,16.0,16.01,15.98,16.01,596000.0,15.19,15.1995,15.171,15.1995,596000.0
2015-03-26 11:40:00,16.01,16.04,16.0,16.03,725600.0,15.1995,15.228,15.19,15.2185,725600.0
2015-03-26 11:45:00,16.03,16.03,16.0,16.02,451200.0,15.2185,15.2185,15.19,15.209,451200.0
2015-03-26 11:50:00,16.02,16.04,16.0,16.04,263200.0,15.209,15.228,15.19,15.228,263200.0
2015-03-26 11:55:00,16.04,16.07,16.03,16.07,605600.0,15.228,15.2565,15.2185,15.2565,605600.0
2015-03-26 12:00:00,16.07,16.09,16.05,16.06,496800.0,15.2565,15.2755,15.2375,15.247,496800.0
2015-03-26 12:05:00,16.06,16.07,16.03,16.05,404800.0,15.247,15.2565,15.2185,15.2375,404800.0
2015-03-26 12:10:00,16.04,16.06,16.04,16.06,320800.0,15.228,15.247,15.228,15.247,320800.0
2015-03-26 12:15:00,16.06,16.07,16.04,16.05,360800.0,15.247,15.2565,15.228,15.2375,360800.0
2015-03-26 12:20:00,16.06,16.06,16.0,16.0,728800.0,15.247,15.247,15.19,15.19,728800.0
2015-03-26 12:25:00,16.0,16.02,16.0,16.01,242400.0,15.19,15.209,15.19,15.1995,242400.0
2015-03-26 12:30:00,16.01,16.02,16.0,16.02,309600.0,15.1995,15.209,15.19,15.209,309600.0
2015-03-26 12:35:00,16.02,16.02,16.0,16.02,276800.0,15.209,15.209,15.19,15.209,276800.0
2015-03-26 12:40:00,16.02,16.02,15.99,15.99,262400.0,15.209,15.209,15.1805,15.1805,262400.0
2015-03-26 12:45:00,16.0,16.03,16.0,16.02,193600.0,15.19,15.2185,15.19,15.209,193600.0
2015-03-26 12:50:00,16.03,16.08,16.02,16.08,428800.0,15.2185,15.266,15.209,15.266,428800.0
2015-03-26 12:55:00,16.08,16.08,16.05,16.07,178400.0,15.266,15.266,15.2375,15.2565,178400.0
2015-03-26 13:00:00,16.07,16.07,16.04,16.04,204000.0,15.2565,15.2565,15.228,15.228,204000.0
2015-03-26 13:05:00,16.04,16.06,16.03,16.05,217600.0,15.228,15.247,15.2185,15.2375,217600.0
2015-03-26 13:10:00,16.05,16.06,15.99,16.0,368000.0,15.2375,15.247,15.1805,15.19,368000.0
2015-03-26 13:15:00,16.0,16.0,15.97,16.0,363200.0,15.19,15.19,15.1615,15.19,363200.0
2015-03-26 13:20:00,16.0,16.01,15.98,16.0,193600.0,15.19,15.1995,15.171,15.19,193600.0
2015-03-26 13:25:00,16.0,16.04,16.0,16.04,293600.0,15.19,15.228,15.19,15.228,293600.0
2015-03-26 13:30:00,16.04,16.07,16.03,16.06,309600.0,15.228,15.2565,15.2185,15.247,309600.0
2015-03-26 13:35:00,16.05,16.06,16.04,16.05,203200.0,15.2375,15.247,15.228,15.2375,203200.0
2015-03-26 13:40:00,16.06,16.12,16.06,16.12,840000.0,15.247,15.304,15.247,15.304,840000.0
2015-03-26 13:45:00,16.11,16.13,16.11,16.12,434400.0,15.2945,15.3134,15.2945,15.304,434400.0
2015-03-26 13:50:00,16.12,16.15,16.11,16.15,413600.0,15.304,15.3324,15.2945,15.3324,413600.0
2015-03-26 13:55:00,16.15,16.16,16.13,16.13,619200.0,15.3324,15.3419,15.3134,15.3134,619200.0
2015-03-26 14:00:00,16.13,16.14,16.12,16.13,388800.0,15.3134,15.3229,15.304,15.3134,388800.0
2015-03-26 14:05:00,16.13,16.13,16.08,16.09,495200.0,15.3134,15.3134,15.266,15.2755,495200.0
2015-03-26 14:10:00,16.09,16.1,16.05,16.06,504800.0,15.2755,15.285,15.2375,15.247,504800.0
2015-03-26 14:15:00,16.06,16.1,16.05,16.09,348800.0,15.247,15.285,15.2375,15.2755,348800.0
2015-03-26 14:20:00,16.09,16.1,16.07,16.08,320800.0,15.2755,15.285,15.2565,15.266,320800.0
2015-03-26 14:25:00,16.08,16.08,16.04,16.04,176800.0,15.266,15.266,15.228,15.228,176800.0
2015-03-26 14:30:00,16.04,16.07,16.04,16.06,144800.0,15.228,15.2565,15.228,15.247,144800.0
2015-03-26 14:35:00,16.07,16.09,16.06,16.07,227200.0,15.2565,15.2755,15.247,15.2565,227200.0
2015-03-26 14:40:00,16.07,16.1,16.06,16.09,184800.0,15.2565,15.285,15.247,15.2755,184800.0
2015-03-26 14:45:00,16.08,16.09,16.04,16.04,340000.0,15.266,15.2755,15.228,15.228,340000.0
2015-03-26 14:50:00,16.04,16.05,16.01,16.04,555200.0,15.228,15.2375,15.1995,15.228,555200.0
2015-03-26 14:55:00,16.05,16.06,16.0,16.01,611200.0,15.2375,15.247,15.19,15.1995,611200.0
2015-03-26 15:00:00,16.0,16.02,15.99,16.01,273600.0,15.19,15.209,15.1805,15.1995,273600.0
2015-03-26 15:05:00,16.0,16.03,15.99,16.02,222400.0,15.19,15.2185,15.1805,15.209,222400.0
2015-03-26 15:10:00,16.02,16.03,15.99,15.99,248000.0,15.209,15.2185,15.1805,15.1805,248000.0
2015-03-26 15:15:00,15.99,16.02,15.99,15.99,200000.0,15.1805,15.209,15.1805,15.1805,200000.0
2015-03-26 15:20:00,15.99,16.01,15.98,15.99,250400.0,15.1805,15.1995,15.171,15.1805,250400.0
2015-03-26 15:25:00,15.99,16.03,15.99,16.01,382400.0,15.1805,15.2185,15.1805,15.1995,382400.0
2015-03-26 15:30:00,16.01,16.05,16.0,16.05,528000.0,15.1995,15.2375,15.19,15.2375,528000.0
2015-03-26 15:35:00,16.05,16.09,16.03,16.03,768000.0,15.2375,15.2755,15.2185,15.2185,768000.0
2015-03-26 15:40:00,16.03,16.03,15.99,16.01,512000.0,15.2185,15.2185,15.1805,15.1995,512000.0
2015-03-26 15:45:00,16.0,16.04,16.0,16.03,333600.0,15.19,15.228,15.19,15.2185,333600.0
2015-03-26 15:50:00,16.02,16.04,16.0,16.0,553600.0,15.209,15.228,15.19,15.19,553600.0
2015-03-26 15:55:00,16.0,16.01,15.97,15.99,708800.0,15.19,15.1995,15.1615,15.1805,708800.0
2015-03-27 09:30:00,15.97,16.05,15.97,16.03,1226400.0,15.1615,15.2375,15.1615,15.2185,1226400.0
2015-03-27 09:35:00,16.03,16.04,16.0,16.0,1407200.0,15.2185,15.228,15.19,15.19,1407200.0
2015-03-27 09:40:00,16.01,16.02,15.98,15.99,537600.0,15.1995,15.209,15.171,15.1805,537600.0
2015-03-27 09:45:00,15.99,16.04,15.97,16.04,765600.0,15.1805,15.228,15.1615,15.228,765600.0
2015-03-27 09:50:00,16.03,16.05,16.0,16.04,644000.0,15.2185,15.2375,15.19,15.228,644000.0
2015-03-27 09:55:00,16.04,16.05,16.01,16.03,457600.0,15.228,15.2375,15.1995,15.2185,457600.0
2015-03-27 10:00:00,16.03,16.08,16.02,16.07,586400.0,15.2185,15.266,15.209,15.2565,586400.0
2015-03-27 10:05:00,16.07,16.08,16.02,16.04,628800.0,15.2565,15.266,15.209,15.228,628800.0
2015-03-27 10:10:00,16.03,16.04,15.94,15.98,753600.0,15.2185,15.228,15.1331,15.171,753600.0
2015-03-27 10:15:00,15.98,15.98,15.93,15.97,744000.0,15.171,15.171,15.1236,15.1615,744000.0
2015-03-27 10:20:00,15.97,16.02,15.97,16.01,290400.0,15.1615,15.209,15.1615,15.1995,290400.0
2015-03-27 10:25:00,16.01,16.02,16.0,16.02,263200.0,15.1995,15.209,15.19,15.209,263200.0
2015-03-27 10:30:00,16.01,16.02,15.95,15.96,373600.0,15.1995,15.209,15.1426,15.1521,373600.0
2015-03-27 10:35:00,15.96,16.04,15.96,16.03,380800.0,15.1521,15.228,15.1521,15.2185,380800.0
2015-03-27 10:40:00,16.04,16.05,16.03,16.04,572800.0,15.228,15.2375,15.2185,15.228,572800.0
2015-03-27 10:45:00,16.04,16.05,16.02,16.05,412000.0,15.228,15.2375,15.209,15.2375,412000.0
2015-03-27 10:50:00,16.04,16.06,16.04,16.05,417600.0,15.228,15.247,15.228,15.2375,417600.0
2015-03-27 10:55:00,16.05,16.09,16.05,16.08,573600.0,15.2375,15.2755,15.2375,15.266,573600.0
2015-03-27 11:00:00,16.08,16.08,16.06,16.06,294400.0,15.266,15.266,15.247,15.247,294400.0
2015-03-27 11:05:00,16.06,16.07,16.06,16.07,208800.0,15.247,15.2565,15.247,15.2565,208800.0
2015-03-27 11:10:00,16.06,16.09,16.05,16.09,373600.0,15.247,15.2755,15.2375,15.2755,373600.0
2015-03-27 11:15:00,16.09,16.09,16.06,16.06,252000.0,15.2755,15.2755,15.247,15.247,252000.0
2015-03-27 11:20:00,16.06,16.08,16.06,16.07,224000.0,15.247,15.266,15.247,15.2565,224000.0
2015-03-27 11:25:00,16.07,16.07,16.03,16.04,336800.0,15.2565,15.2565,15.2185,15.228,336800.0
2015-03-27 11:30:00,16.04,16.06,16.04,16.05,160800.0,15.228,15.247,15.228,15.2375,160800.0
2015-03-27 11:35:00,16.05,16.06,16.03,16.05,472800.0,15.2375,15.247,15.2185,15.2375,472800.0
2015-03-27 11:40:00,16.05,16.05,16.03,16.05,92800.0,15.2375,15.2375,15.2185,15.2375,92800.0
2015-03-27 11:45:00,16.04,16.06,16.04,16.06,124000.0,15.228,15.247,15.228,15.247,124000.0
2015-03-27 11:50:00,16.05,16.06,16.01,16.02,696000.0,15.2375,15.247,15.1995,15.209,696000.0
2015-03-27 11:55:00,16.01,16.03,15.99,16.03,530400.0,15.1995,15.2185,15.1805,15.2185,530400.0
2015-03-27 12:00:00,16.03,16.04,16.01,16.02,316800.0,15.2185,15.228,15.1995,15.209,316800.0
2015-03-27 12:05:00,16.02,16.03,16.01,16.03,94400.0,15.209,15.2185,15.1995,15.2185,94400.0
2015-03-27 12:10:00,16.03,16.04,16.01,16.02,222400.0,15.2185,15.228,15.1995,15.209,222400.0
2015-03-27 12:15:00,16.02,16.03,16.0,16.0,143200.0,15.209,15.2185,15.19,15.19,143200.0
2015-03-27 12:20:00,16.01,16.02,16.0,16.02,173600.0,15.1995,15.209,15.19,15.209,173600.0
2015-03-27 12:25:00,16.02,16.04,15.99,16.0,300800.0,15.209,15.228,15.1805,15.19,300800.0
2015-03-27 12:30:00,16.0,16.04,15.99,16.02,222400.0,15.19,15.228,15.1805,15.209,222400.0
2015-03-27 12:35:00,16.02,16.03,16.01,16.02,117600.0,15.209,15.2185,15.1995,15.209,117600.0
2015-03-27 12:40:00,16.02,16.04,16.02,16.02,245600.0,15.209,15.228,15.209,15.209,245600.0
2015-03-27 12:45:00,16.02,16.02,15.99,16.0,158400.0,15.209,15.209,15.1805,15.19,158400.0
2015-03-27 12:50:00,16.0,16.03,16.0,16.03,110400.0,15.19,15.2185,15.19,15.2185,110400.0
2015-03-27 12:55:00,16.03,16.05,16.02,16.04,281600.0,15.2185,15.2375,15.209,15.228,281600.0
2015-03-27 13:00:00,16.04,16.05,16.03,16.05,166400.0,15.228,15.2375,15.2185,15.2375,166400.0
2015-03-27 13:05:00,16.04,16.04,16.02,16.02,108000.0,15.228,15.228,15.209,15.209,108000.0
2015-03-27 13:10:00,16.02,16.03,16.01,16.02,126400.0,15.209,15.2185,15.1995,15.209,126400.0
2015-03-27 13:15:00,16.02,16.03,16.0,16.01,230400.0,15.209,15.2185,15.19,15.1995,230400.0
2015-03-27 13:20:00,16.02,16.02,16.01,16.02,62400.0,15.209,15.209,15.1995,15.209,62400.0
2015-03-27 13:25:00,16.02,16.04,16.01,16.02,148000.0,15.209,15.228,15.1995,15.209,148000.0
2015-03-27 13:30:00,16.02,16.03,16.01,16.03,80800.0,15.209,15.2185,15.1995,15.2185,80800.0
2015-03-27 13:35:00,16.03,16.03,16.02,16.03,104800.0,15.2185,15.2185,15.209,15.2185,104800.0
2015-03-27 13:40:00,16.03,16.04,16.02,16.02,224000.0,15.2185,15.228,15.209,15.209,224000.0
2015-03-27 13:45:00,16.02,16.02,15.99,16.01,280800.0,15.209,15.209,15.1805,15.1995,280800.0
2015-03-27 13:50:00,16.01,16.03,16.0,16.02,134400.0,15.1995,15.2185,15.19,15.209,134400.0
2015-03-27 13:55:00,16.02,16.05,16.02,16.03,370400.0,15.209,15.2375,15.209,15.2185,370400.0
2015-03-27 14:00:00,16.03,16.05,16.02,16.04,129600.0,15.2185,15.2375,15.209,15.228,129600.0
2015-03-27 14:05:00,16.04,16.04,16.02,16.03,217600.0,15.228,15.228,15.209,15.2185,217600.0
2015-03-27 14:10:00,16.03,16.04,16.02,16.02,109600.0,15.2185,15.228,15.209,15.209,109600.0
2015-03-27 14:15:00,16.02,16.03,16.0,16.02,173600.0,15.209,15.2185,15.19,15.209,173600.0
2015-03-27 14:20:00,16.02,16.04,16.01,16.03,151200.0,15.209,15.228,15.1995,15.2185,151200.0
2015-03-27 14:25:00,16.03,16.04,16.02,16.03,212800.0,15.2185,15.228,15.209,15.2185,212800.0
2015-03-27 14:30:00,16.03,16.03,16.02,16.03,121600.0,15.2185,15.2185,15.209,15.2185,121600.0
2015-03-27 14:35:00,16.03,16.03,16.0,16.01,124000.0,15.2185,15.2185,15.19,15.1995,124000.0
2015-03-27 14:40:00,16.01,16.02,16.0,16.02,193600.0,15.1995,15.209,15.19,15.209,193600.0
2015-03-27 14:45:00,16.02,16.02,16.01,16.02,98400.0,15.209,15.209,15.1995,15.209,98400.0
2015-03-27 14:50:00,16.02,16.03,16.02,16.03,105600.0,15.209,15.2185,15.209,15.2185,105600.0
2015-03-27 14:55:00,16.03,16.03,16.01,16.03,140800.0,15.2185,15.2185,15.1995,15.2185,140800.0
2015-03-27 15:00:00,16.03,16.05,16.03,16.04,127200.0,15.2185,15.2375,15.2185,15.228,127200.0
2015-03-27 15:05:00,16.05,16.06,16.03,16.03,322400.0,15.2375,15.247,15.2185,15.2185,322400.0
2015-03-27 15:10:00,16.03,16.04,16.02,16.03,187200.0,15.2185,15.228,15.209,15.2185,187200.0
2015-03-27 15:15:00,16.03,16.03,16.0,16.01,339200.0,15.2185,15.2185,15.19,15.1995,339200.0
2015-03-27 15:20:00,16.01,16.03,16.01,16.02,251200.0,15.1995,15.2185,15.1995,15.209,251200.0
2015-03-27 15:25:00,16.02,16.03,16.02,16.02,361600.0,15.209,15.2185,15.209,15.209,361600.0
2015-03-27 15:30:00,16.02,16.05,16.02,16.05,648000.0,15.209,15.2375,15.209,15.2375,648000.0
2015-03-27 15:35:00,16.05,16.09,16.03,16.08,517600.0,15.2375,15.2755,15.2185,15.266,517600.0
2015-03-27 15:40:00,16.08,16.09,16.07,16.08,610400.0,15.266,15.2755,15.2565,15.266,610400.0
2015-03-27 15:45:00,16.08,16.08,16.04,16.05,1073600.0,15.266,15.266,15.228,15.2375,1073600.0
2015-03-27 15:50:00,16.06,16.08,16.06,16.08,532000.0,15.247,15.266,15.247,15.266,532000.0
2015-03-27 15:55:00,16.08,16.09,16.05,16.06,1204000.0,15.266,15.2755,15.2375,15.247,1204000.0
2015-03-30 09:30:00,16.25,16.31,16.25,16.3,1521600.0,15.4274,15.4843,15.4274,15.4748,1521600.0
2015-03-30 09:35:00,16.3,16.35,16.3,16.34,1356000.0,15.4748,15.5223,15.4748,15.5128,1356000.0
2015-03-30 09:40:00,16.35,16.38,16.33,16.37,1339200.0,15.5223,15.5508,15.5033,15.5413,1339200.0
2015-03-30 09:45:00,16.37,16.41,16.37,16.41,1100000.0,15.5413,15.5793,15.5413,15.5793,1100000.0
2015-03-30 09:50:00,16.41,16.42,16.39,16.4,1259200.0,15.5793,15.5888,15.5603,15.5698,1259200.0
2015-03-30 09:55:00,16.4,16.4,16.39,16.4,312800.0,15.5698,15.5698,15.5603,15.5698,312800.0
2015-03-30 10:00:00,16.4,16.43,16.39,16.4,714400.0,15.5698,15.5983,15.5603,15.5698,714400.0
2015-03-30 10:05:00,16.4,16.4,16.37,16.38,897600.0,15.5698,15.5698,15.5413,15.5508,897600.0
2015-03-30 10:10:00,16.39,16.4,16.38,16.39,221600.0,15.5603,15.5698,15.5508,15.5603,221600.0
2015-03-30 10:15:00,16.38,16.4,16.37,16.38,348800.0,15.5508,15.5698,15.5413,15.5508,348800.0
2015-03-30 10:20:00,16.39,16.39,16.34,16.36,874400.0,15.5603,15.5603,15.5128,15.5318,874400.0
2015-03-30 10:25:00,16.35,16.36,16.34,16.36,285600.0,15.5223,15.5318,15.5128,15.5318,285600.0
2015-03-30 10:30:00,16.36,16.39,16.35,16.36,488800.0,15.5318,15.5603,15.5223,15.5318,488800.0
2015-03-30 10:35:00,16.37,16.38,16.34,16.37,380000.0,15.5413,15.5508,15.5128,15.5413,380000.0
2015-03-30 10:40:00,16.37,16.37,16.35,16.36,206400.0,15.5413,15.5413,15.5223,15.5318,206400.0
2015-03-30 10:45:00,16.36,16.38,16.36,16.38,184800.0,15.5318,15.5508,15.5318,15.5508,184800.0
2015-03-30 10:50:00,16.39,16.4,16.38,16.4,168800.0,15.5603,15.5698,15.5508,15.5698,168800.0
2015-03-30 10:55:00,16.4,16.41,16.39,16.39,168800.0,15.5698,15.5793,15.5603,15.5603,168800.0
2015-03-30 11:00:00,16.39,16.4,16.37,16.37,269600.0,15.5603,15.5698,15.5413,15.5413,269600.0
2015-03-30 11:05:00,16.37,16.38,16.36,16.38,202400.0,15.5413,15.5508,15.5318,15.5508,202400.0
2015-03-30 11:10:00,16.38,16.39,16.36,16.39,256800.0,15.5508,15.5603,15.5318,15.5603,256800.0
2015-03-30 11:15:00,16.39,16.4,16.39,16.39,128000.0,15.5603,15.5698,15.5603,15.5603,128000.0
2015-03-30 11:20:00,16.39,16.39,16.38,16.38,168000.0,15.5603,15.5603,15.5508,15.5508,168000.0
2015-03-30 11:25:00,16.38,16.4,16.38,16.39,105600.0,15.5508,15.5698,15.5508,15.5603,105600.0
2015-03-30 11:30:00,16.39,16.4,16.38,16.38,114400.0,15.5603,15.5698,15.5508,15.5508,114400.0
2015-03-30 11:35:00,16.38,16.41,16.38,16.4,184800.0,15.5508,15.5793,15.5508,15.5698,184800.0
2015-03-30 11:40:00,16.41,16.41,16.39,16.39,154400.0,15.5793,15.5793,15.5603,15.5603,154400.0
2015-03-30 11:45:00,16.39,16.4,16.39,16.4,80000.0,15.5603,15.5698,15.5603,15.5698,80000.0
2015-03-30 11:50:00,16.4,16.4,16.38,16.38,56800.0,15.5698,15.5698,15.5508,15.5508,56800.0
2015-03-30 11:55:00,16.38,16.4,16.38,16.4,111200.0,15.5508,15.5698,15.5508,15.5698,111200.0
2015-03-30 12:00:00,16.4,16.42,16.39,16.4,222400.0,15.5698,15.5888,15.5603,15.5698,222400.0
2015-03-30 12:05:00,16.4,16.41,16.4,16.4,76800.0,15.5698,15.5793,15.5698,15.5698,76800.0
2015-03-30 12:10:00,16.4,16.42,16.4,16.42,126400.0,15.5698,15.5888,15.5698,15.5888,126400.0
2015-03-30 12:15:00,16.42,16.44,16.41,16.43,432000.0,15.5888,15.6078,15.5793,15.5983,432000.0
2015-03-30 12:20:00,16.43,16.43,16.42,16.43,103200.0,15.5983,15.5983,15.5888,15.5983,103200.0
2015-03-30 12:25:00,16.43,16.43,16.42,16.43,124800.0,15.5983,15.5983,15.5888,15.5983,124800.0
2015-03-30 12:30:00,16.43,16.43,16.42,16.43,163200.0,15.5983,15.5983,15.5888,15.5983,163200.0
2015-03-30 12:35:00,16.43,16.44,16.43,16.43,60000.0,15.5983,15.6078,15.5983,15.5983,60000.0
2015-03-30 12:40:00,16.43,16.45,16.43,16.44,171200.0,15.5983,15.6172,15.5983,15.6078,171200.0
2015-03-30 12:45:00,16.44,16.45,16.43,16.45,180000.0,15.6078,15.6172,15.5983,15.6172,180000.0
2015-03-30 12:50:00,16.45,16.45,16.43,16.44,140800.0,15.6172,15.6172,15.5983,15.6078,140800.0
2015-03-30 12:55:00,16.44,16.44,16.43,16.44,103200.0,15.6078,15.6078,15.5983,15.6078,103200.0
2015-03-30 13:00:00,16.44,16.45,16.44,16.45,124000.0,15.6078,15.6172,15.6078,15.6172,124000.0
2015-03-30 13:05:00,16.45,16.46,16.45,16.46,180000.0,15.6172,15.6267,15.6172,15.6267,180000.0
2015-03-30 13:10:00,16.46,16.47,16.46,16.46,176000.0,15.6267,15.6362,15.6267,15.6267,176000.0
2015-03-30 13:15:00,16.46,16.47,16.46,16.46,86400.0,15.6267,15.6362,15.6267,15.6267,86400.0
2015-03-30 13:20:00,16.46,16.48,16.46,16.47,159200.0,15.6267,15.6457,15.6267,15.6362,159200.0
2015-03-30 13:25:00,16.47,16.48,16.47,16.48,80000.0,15.6362,15.6457,15.6362,15.6457,80000.0
2015-03-30 13:30:00,16.48,16.48,16.47,16.48,96800.0,15.6457,15.6457,15.6362,15.6457,96800.0
2015-03-30 13:35:00,16.48,16.49,16.47,16.47,159200.0,15.6457,15.6552,15.6362,15.6362,159200.0
2015-03-30 13:40:00,16.47,16.47,16.46,16.46,91200.0,15.6362,15.6362,15.6267,15.6267,91200.0
2015-03-30 13:45:00,16.46,16.46,16.45,16.45,112800.0,15.6267,15.6267,15.6172,15.6172,112800.0
2015-03-30 13:50:00,16.45,16.45,16.43,16.45,313600.0,15.6172,15.6172,15.5983,15.6172,313600.0
2015-03-30 13:55:00,16.44,16.46,16.44,16.45,108800.0,15.6078,15.6267,15.6078,15.6172,108800.0
2015-03-30 14:00:00,16.46,16.47,16.46,16.47,152000.0,15.6267,15.6362,15.6267,15.6362,152000.0
2015-03-30 14:05:00,16.47,16.48,16.47,16.47,268800.0,15.6362,15.6457,15.6362,15.6362,268800.0
2015-03-30 14:10:00,16.47,16.48,16.47,16.48,74400.0,15.6362,15.6457,15.6362,15.6457,74400.0
2015-03-30 14:15:00,16.48,16.49,16.48,16.48,314400.0,15.6457,15.6552,15.6457,15.6457,314400.0
2015-03-30 14:20:00,16.48,16.49,16.48,16.49,131200.0,15.6457,15.6552,15.6457,15.6552,131200.0
2015-03-30 14:25:00,16.48,16.49,16.47,16.47,130400.0,15.6457,15.6552,15.6362,15.6362,130400.0
2015-03-30 14:30:00,16.47,16.48,16.46,16.47,91200.0,15.6362,15.6457,15.6267,15.6362,91200.0
2015-03-30 14:35:00,16.47,16.47,16.47,16.47,51200.0,15.6362,15.6362,15.6362,15.6362,51200.0
2015-03-30 14:40:00,16.47,16.48,16.46,16.48,61600.0,15.6362,15.6457,15.6267,15.6457,61600.0
2015-03-30 14:45:00,16.48,16.48,16.47,16.48,66400.0,15.6457,15.6457,15.6362,15.6457,66400.0
2015-03-30 14:50:00,16.48,16.49,16.47,16.47,42400.0,15.6457,15.6552,15.6362,15.6362,42400.0
2015-03-30 14:55:00,16.48,16.49,16.48,16.49,80000.0,15.6457,15.6552,15.6457,15.6552,80000.0
2015-03-30 15:00:00,16.49,16.5,16.48,16.48,362400.0,15.6552,15.6647,15.6457,15.6457,362400.0
2015-03-30 15:05:00,16.48,16.5,16.48,16.49,124000.0,15.6457,15.6647,15.6457,15.6552,124000.0
2015-03-30 15:10:00,16.5,16.5,16.48,16.48,156800.0,15.6647,15.6647,15.6457,15.6457,156800.0
2015-03-30 15:15:00,16.49,16.5,16.47,16.5,485600.0,15.6552,15.6647,15.6362,15.6647,485600.0
2015-03-30 15:20:00,16.5,16.5,16.47,16.47,240000.0,15.6647,15.6647,15.6362,15.6362,240000.0
2015-03-30 15:25:00,16.47,16.48,16.46,16.47,364000.0,15.6362,15.6457,15.6267,15.6362,364000.0
2015-03-30 15:30:00,16.47,16.48,16.46,16.48,420800.0,15.6362,15.6457,15.6267,15.6457,420800.0
2015-03-30 15:35:00,16.48,16.49,16.48,16.48,251200.0,15.6457,15.6552,15.6457,15.6457,251200.0
2015-03-30 15:40:00,16.48,16.49,16.47,16.49,216800.0,15.6457,15.6552,15.6362,15.6552,216800.0
2015-03-30 15:45:00,16.49,16.49,16.47,16.47,226400.0,15.6552,15.6552,15.6362,15.6362,226400.0
2015-03-30 15:50:00,16.48,16.48,16.46,16.46,467200.0,15.6457,15.6457,15.6267,15.6267,467200.0
2015-03-30 15:55:00,16.46,16.47,16.45,16.45,673600.0,15.6267,15.6362,15.6172,15.6172,673600.0
2015-03-31 09:30:00,16.29,16.32,16.25,16.3,1452800.0,15.4653,15.4938,15.4274,15.4748,1452800.0
2015-03-31 09:35:00,16.3,16.33,16.3,16.33,672800.0,15.4748,15.5033,15.4748,15.5033,672800.0
2015-03-31 09:40:00,16.34,16.34,16.25,16.27,985600.0,15.5128,15.5128,15.4274,15.4464,985600.0
2015-03-31 09:45:00,16.27,16.31,16.26,16.29,640800.0,15.4464,15.4843,15.4369,15.4653,640800.0
2015-03-31 09:50:00,16.29,16.29,16.25,16.29,840800.0,15.4653,15.4653,15.4274,15.4653,840800.0
2015-03-31 09:55:00,16.29,16.32,16.29,16.31,400000.0,15.4653,15.4938,15.4653,15.4843,400000.0
2015-03-31 10:00:00,16.31,16.34,16.31,16.32,560000.0,15.4843,15.5128,15.4843,15.4938,560000.0
2015-03-31 10:05:00,16.32,16.34,16.31,16.34,355200.0,15.4938,15.5128,15.4843,15.5128,355200.0
2015-03-31 10:10:00,16.34,16.36,16.3,16.31,496000.0,15.5128,15.5318,15.4748,15.4843,496000.0
2015-03-31 10:15:00,16.31,16.33,16.3,16.32,409600.0,15.4843,15.5033,15.4748,15.4938,409600.0
2015-03-31 10:20:00,16.32,16.35,16.32,16.35,352000.0,15.4938,15.5223,15.4938,15.5223,352000.0
2015-03-31 10:25:00,16.35,16.37,16.34,16.35,341600.0,15.5223,15.5413,15.5128,15.5223,341600.0
2015-03-31 10:30:00,16.35,16.37,16.34,16.36,196800.0,15.5223,15.5413,15.5128,15.5318,196800.0
2015-03-31 10:35:00,16.36,16.37,16.35,16.35,104000.0,15.5318,15.5413,15.5223,15.5223,104000.0
2015-03-31 10:40:00,16.35,16.37,16.35,16.36,116800.0,15.5223,15.5413,15.5223,15.5318,116800.0
2015-03-31 10:45:00,16.36,16.39,16.36,16.37,315200.0,15.5318,15.5603,15.5318,15.5413,315200.0
2015-03-31 10:50:00,16.37,16.38,16.34,16.34,433600.0,15.5413,15.5508,15.5128,15.5128,433600.0
2015-03-31 10:55:00,16.35,16.36,16.34,16.34,180800.0,15.5223,15.5318,15.5128,15.5128,180800.0
2015-03-31 11:00:00,16.34,16.37,16.34,16.37,208000.0,15.5128,15.5413,15.5128,15.5413,208000.0
2015-03-31 11:05:00,16.37,16.39,16.37,16.39,234400.0,15.5413,15.5603,15.5413,15.5603,234400.0
2015-03-31 11:10:00,16.39,16.43,16.39,16.42,571200.0,15.5603,15.5983,15.5603,15.5888,571200.0
2015-03-31 11:15:00,16.42,16.42,16.4,16.41,453600.0,15.5888,15.5888,15.5698,15.5793,453600.0
2015-03-31 11:20:00,16.41,16.41,16.39,16.4,276000.0,15.5793,15.5793,15.5603,15.5698,276000.0
2015-03-31 11:25:00,16.4,16.41,16.39,16.39,228800.0,15.5698,15.5793,15.5603,15.5603,228800.0
2015-03-31 11:30:00,16.39,16.39,16.34,16.35,520000.0,15.5603,15.5603,15.5128,15.5223,520000.0
2015-03-31 11:35:00,16.35,16.36,16.33,16.35,577600.0,15.5223,15.5318,15.5033,15.5223,577600.0
2015-03-31 11:40:00,16.35,16.35,16.33,16.34,516000.0,15.5223,15.5223,15.5033,15.5128,516000.0
2015-03-31 11:45:00,16.34,16.35,16.33,16.34,155200.0,15.5128,15.5223,15.5033,15.5128,155200.0
2015-03-31 11:50:00,16.34,16.35,16.31,16.32,318400.0,15.5128,15.5223,15.4843,15.4938,318400.0
2015-03-31 11:55:00,16.32,16.32,16.31,16.31,106400.0,15.4938,15.4938,15.4843,15.4843,106400.0
2015-03-31 12:00:00,16.31,16.31,16.28,16.29,719200.0,15.4843,15.4843,15.4559,15.4653,719200.0
2015-03-31 12:05:00,16.29,16.3,16.28,16.29,370400.0,15.4653,15.4748,15.4559,15.4653,370400.0
2015-03-31 12:10:00,16.28,16.31,16.28,16.31,228000.0,15.4559,15.4843,15.4559,15.4843,228000.0
2015-03-31 12:15:00,16.3,16.31,16.3,16.3,120000.0,15.4748,15.4843,15.4748,15.4748,120000.0
2015-03-31 12:20:00,16.3,16.32,16.3,16.32,198400.0,15.4748,15.4938,15.4748,15.4938,198400.0
2015-03-31 12:25:00,16.31,16.32,16.31,16.32,228000.0,15.4843,15.4938,15.4843,15.4938,228000.0
2015-03-31 12:30:00,16.31,16.32,16.3,16.32,149600.0,15.4843,15.4938,15.4748,15.4938,149600.0
2015-03-31 12:35:00,16.32,16.34,16.32,16.33,233600.0,15.4938,15.5128,15.4938,15.5033,233600.0
2015-03-31 12:40:00,16.33,16.34,16.33,16.34,92000.0,15.5033,15.5128,15.5033,15.5128,92000.0
2015-03-31 12:45:00,16.34,16.34,16.32,16.33,44800.0,15.5128,15.5128,15.4938,15.5033,44800.0
2015-03-31 12:50:00,16.33,16.33,16.31,16.32,196000.0,15.5033,15.5033,15.4843,15.4938,196000.0
2015-03-31 12:55:00,16.31,16.33,16.31,16.33,178400.0,15.4843,15.5033,15.4843,15.5033,178400.0
2015-03-31 13:00:00,16.33,16.35,16.33,16.34,207200.0,15.5033,15.5223,15.5033,15.5128,207200.0
2015-03-31 13:05:00,16.34,16.35,16.34,16.35,505600.0,15.5128,15.5223,15.5128,15.5223,505600.0
2015-03-31 13:10:00,16.34,16.35,16.33,16.35,112000.0,15.5128,15.5223,15.5033,15.5223,112000.0
2015-03-31 13:15:00,16.35,16.37,16.35,16.37,189600.0,15.5223,15.5413,15.5223,15.5413,189600.0
2015-03-31 13:20:00,16.37,16.37,16.36,16.37,100800.0,15.5413,15.5413,15.5318,15.5413,100800.0
2015-03-31 13:25:00,16.36,16.37,16.36,16.36,144800.0,15.5318,15.5413,15.5318,15.5318,144800.0
2015-03-31 13:30:00,16.36,16.39,16.36,16.38,484800.0,15.5318,15.5603,15.5318,15.5508,484800.0
2015-03-31 13:35:00,16.38,16.39,16.37,16.37,140800.0,15.5508,15.5603,15.5413,15.5413,140800.0
2015-03-31 13:40:00,16.37,16.39,16.37,16.39,136800.0,15.5413,15.5603,15.5413,15.5603,136800.0
2015-03-31 13:45:00,16.38,16.38,16.34,16.35,270400.0,15.5508,15.5508,15.5128,15.5223,270400.0
2015-03-31 13:50:00,16.35,16.35,16.33,16.33,157600.0,15.5223,15.5223,15.5033,15.5033,157600.0
2015-03-31 13:55:00,16.34,16.34,16.32,16.33,218400.0,15.5128,15.5128,15.4938,15.5033,218400.0
2015-03-31 14:00:00,16.32,16.34,16.32,16.34,98400.0,15.4938,15.5128,15.4938,15.5128,98400.0
2015-03-31 14:05:00,16.34,16.34,16.33,16.33,140800.0,15.5128,15.5128,15.5033,15.5033,140800.0
2015-03-31 14:10:00,16.33,16.35,16.33,16.35,453600.0,15.5033,15.5223,15.5033,15.5223,453600.0
2015-03-31 14:15:00,16.35,16.35,16.34,16.34,153600.0,15.5223,15.5223,15.5128,15.5128,153600.0
2015-03-31 14:20:00,16.34,16.35,16.32,16.35,326400.0,15.5128,15.5223,15.4938,15.5223,326400.0
2015-03-31 14:25:00,16.35,16.35,16.32,16.32,233600.0,15.5223,15.5223,15.4938,15.4938,233600.0
2015-03-31 14:30:00,16.32,16.33,16.3,16.31,487200.0,15.4938,15.5033,15.4748,15.4843,487200.0
2015-03-31 14:35:00,16.31,16.32,16.31,16.32,110400.0,15.4843,15.4938,15.4843,15.4938,110400.0
2015-03-31 14:40:00,16.32,16.32,16.3,16.31,123200.0,15.4938,15.4938,15.4748,15.4843,123200.0
2015-03-31 14:45:00,16.3,16.33,16.3,16.33,273600.0,15.4748,15.5033,15.4748,15.5033,273600.0
2015-03-31 14:50:00,16.33,16.34,16.32,16.32,235200.0,15.5033,15.5128,15.4938,15.4938,235200.0
2015-03-31 14:55:00,16.32,16.35,16.32,16.34,137600.0,15.4938,15.5223,15.4938,15.5128,137600.0
2015-03-31 15:00:00,16.34,16.34,16.28,16.29,723200.0,15.5128,15.5128,15.4559,15.4653,723200.0
2015-03-31 15:05:00,16.29,16.29,16.26,16.28,508000.0,15.4653,15.4653,15.4369,15.4559,508000.0
2015-03-31 15:10:00,16.28,16.28,16.24,16.25,544000.0,15.4559,15.4559,15.4179,15.4274,544000.0
2015-03-31 15:15:00,16.24,16.24,16.18,16.19,954400.0,15.4179,15.4179,15.3609,15.3704,954400.0
2015-03-31 15:20:00,16.19,16.22,16.17,16.18,820800.0,15.3704,15.3989,15.3514,15.3609,820800.0
2015-03-31 15:25:00,16.18,16.2,16.18,16.2,533600.0,15.3609,15.3799,15.3609,15.3799,533600.0
2015-03-31 15:30:00,16.2,16.2,16.15,16.18,918400.0,15.3799,15.3799,15.3324,15.3609,918400.0
2015-03-31 15:35:00,16.19,16.22,16.18,16.21,960800.0,15.3704,15.3989,15.3609,15.3894,960800.0
2015-03-31 15:40:00,16.21,16.22,16.19,16.2,759200.0,15.3894,15.3989,15.3704,15.3799,759200.0
2015-03-31 15:45:00,16.2,16.24,16.19,16.23,1414400.0,15.3799,15.4179,15.3704,15.4084,1414400.0
2015-03-31 15:50:00,16.23,16.23,16.18,16.18,808000.0,15.4084,15.4084,15.3609,15.3609,808000.0
2015-03-31 15:55:00,16.18,16.24,16.16,16.16,1915200.0,15.3609,15.4179,15.3419,15.3419,1915200.0
2015-04-01 09:30:00,16.15,16.15,16.09,16.1,1584000.0,15.3324,15.3324,15.2755,15.285,1584000.0
2015-04-01 09:35:00,16.09,16.09,15.98,15.98,1617600.0,15.2755,15.2755,15.171,15.171,1617600.0
2015-04-01 09:40:00,15.98,15.99,15.94,15.94,1489600.0,15.171,15.1805,15.1331,15.1331,1489600.0
2015-04-01 09:45:00,15.94,15.97,15.89,15.9,1224800.0,15.1331,15.1615,15.0856,15.0951,1224800.0
2015-04-01 09:50:00,15.9,15.91,15.86,15.89,1356000.0,15.0951,15.1046,15.0571,15.0856,1356000.0
2015-04-01 09:55:00,15.89,15.92,15.87,15.91,811200.0,15.0856,15.1141,15.0666,15.1046,811200.0
2015-04-01 10:00:00,15.9,15.94,15.89,15.94,1067200.0,15.0951,15.1331,15.0856,15.1331,1067200.0
2015-04-01 10:05:00,15.94,15.94,15.89,15.92,518400.0,15.1331,15.1331,15.0856,15.1141,518400.0
2015-04-01 10:10:00,15.92,15.96,15.9,15.92,1321600.0,15.1141,15.1521,15.0951,15.1141,1321600.0
2015-04-01 10:15:00,15.92,15.97,15.91,15.95,1096000.0,15.1141,15.1615,15.1046,15.1426,1096000.0
2015-04-01 10:20:00,15.95,15.99,15.95,15.96,996000.0,15.1426,15.1805,15.1426,15.1521,996000.0
2015-04-01 10:25:00,15.97,15.99,15.95,15.96,612800.0,15.1615,15.1805,15.1426,15.1521,612800.0
2015-04-01 10:30:00,15.96,15.98,15.94,15.94,1020000.0,15.1521,15.171,15.1331,15.1331,1020000.0
2015-04-01 10:35:00,15.94,15.95,15.91,15.93,414400.0,15.1331,15.1426,15.1046,15.1236,414400.0
2015-04-01 10:40:00,15.93,16.0,15.93,15.99,460000.0,15.1236,15.19,15.1236,15.1805,460000.0
2015-04-01 10:45:00,16.0,16.03,15.98,16.03,578400.0,15.19,15.2185,15.171,15.2185,578400.0
2015-04-01 10:50:00,16.03,16.08,16.03,16.05,813600.0,15.2185,15.266,15.2185,15.2375,813600.0
2015-04-01 10:55:00,16.05,16.06,16.04,16.04,523200.0,15.2375,15.247,15.228,15.228,523200.0
2015-04-01 11:00:00,16.04,16.06,16.02,16.03,550400.0,15.228,15.247,15.209,15.2185,550400.0
2015-04-01 11:05:00,16.04,16.06,16.02,16.06,402400.0,15.228,15.247,15.209,15.247,402400.0
2015-04-01 11:10:00,16.06,16.09,16.05,16.09,484800.0,15.247,15.2755,15.2375,15.2755,484800.0
2015-04-01 11:15:00,16.09,16.1,16.07,16.08,724000.0,15.2755,15.285,15.2565,15.266,724000.0
2015-04-01 11:20:00,16.08,16.08,16.05,16.05,316000.0,15.266,15.266,15.2375,15.2375,316000.0
2015-04-01 11:25:00,16.05,16.05,16.01,16.02,502400.0,15.2375,15.2375,15.1995,15.209,502400.0
2015-04-01 11:30:00,16.02,16.04,15.99,15.99,614400.0,15.209,15.228,15.1805,15.1805,614400.0
2015-04-01 11:35:00,16.0,16.02,16.0,16.02,232000.0,15.19,15.209,15.19,15.209,232000.0
2015-04-01 11:40:00,16.02,16.03,16.0,16.02,245600.0,15.209,15.2185,15.19,15.209,245600.0
2015-04-01 11:45:00,16.03,16.06,16.01,16.04,260000.0,15.2185,15.247,15.1995,15.228,260000.0
2015-04-01 11:50:00,16.05,16.06,16.04,16.06,223200.0,15.2375,15.247,15.228,15.247,223200.0
2015-04-01 11:55:00,16.06,16.06,16.0,16.01,239200.0,15.247,15.247,15.19,15.1995,239200.0
2015-04-01 12:00:00,16.01,16.02,15.99,15.99,281600.0,15.1995,15.209,15.1805,15.1805,281600.0
2015-04-01 12:05:00,15.99,16.0,15.97,16.0,316800.0,15.1805,15.19,15.1615,15.19,316800.0
2015-04-01 12:10:00,16.0,16.01,15.95,15.97,587200.0,15.19,15.1995,15.1426,15.1615,587200.0
2015-04-01 12:15:00,15.96,15.98,15.96,15.97,277600.0,15.1521,15.171,15.1521,15.1615,277600.0
2015-04-01 12:20:00,15.97,15.97,15.95,15.96,319200.0,15.1615,15.1615,15.1426,15.1521,319200.0
2015-04-01 12:25:00,15.96,16.01,15.96,16.0,270400.0,15.1521,15.1995,15.1521,15.19,270400.0
2015-04-01 12:30:00,16.0,16.0,15.97,16.0,452000.0,15.19,15.19,15.1615,15.19,452000.0
2015-04-01 12:35:00,16.0,16.01,15.98,15.99,205600.0,15.19,15.1995,15.171,15.1805,205600.0
2015-04-01 12:40:00,16.0,16.02,15.99,16.01,268800.0,15.19,15.209,15.1805,15.1995,268800.0
2015-04-01 12:45:00,16.01,16.02,15.98,16.0,267200.0,15.1995,15.209,15.171,15.19,267200.0
2015-04-01 12:50:00,16.0,16.05,15.99,16.04,264800.0,15.19,15.2375,15.1805,15.228,264800.0
2015-04-01 12:55:00,16.04,16.04,16.01,16.01,164800.0,15.228,15.228,15.1995,15.1995,164800.0
2015-04-01 13:00:00,16.01,16.01,15.98,15.98,224800.0,15.1995,15.1995,15.171,15.171,224800.0
2015-04-01 13:05:00,15.99,16.01,15.99,16.0,104000.0,15.1805,15.1995,15.1805,15.19,104000.0
2015-04-01 13:10:00,16.01,16.02,16.01,16.02,119200.0,15.1995,15.209,15.1995,15.209,119200.0
2015-04-01 13:15:00,16.02,16.03,16.01,16.01,150400.0,15.209,15.2185,15.1995,15.1995,150400.0
2015-04-01 13:20:00,16.01,16.03,16.0,16.01,392800.0,15.1995,15.2185,15.19,15.1995,392800.0
2015-04-01 13:25:00,16.01,16.03,16.0,16.03,148800.0,15.1995,15.2185,15.19,15.2185,148800.0
2015-04-01 13:30:00,16.03,16.05,16.02,16.03,301600.0,15.2185,15.2375,15.209,15.2185,301600.0
2015-04-01 13:35:00,16.03,16.04,16.02,16.03,168000.0,15.2185,15.228,15.209,15.2185,168000.0
2015-04-01 13:40:00,16.02,16.06,16.02,16.05,414400.0,15.209,15.247,15.209,15.2375,414400.0
2015-04-01 13:45:00,16.05,16.08,16.04,16.07,268000.0,15.2375,15.266,15.228,15.2565,268000.0
2015-04-01 13:50:00,16.08,16.08,16.06,16.06,159200.0,15.266,15.266,15.247,15.247,159200.0
2015-04-01 13:55:00,16.06,16.09,16.05,16.05,336800.0,15.247,15.2755,15.2375,15.2375,336800.0
2015-04-01 14:00:00,16.06,16.06,16.04,16.04,101600.0,15.247,15.247,15.228,15.228,101600.0
2015-04-01 14:05:00,16.04,16.05,16.03,16.04,124000.0,15.228,15.2375,15.2185,15.228,124000.0
2015-04-01 14:10:00,16.04,16.05,15.99,15.99,799200.0,15.228,15.2375,15.1805,15.1805,799200.0
2015-04-01 14:15:00,15.99,15.99,15.97,15.99,239200.0,15.1805,15.1805,15.1615,15.1805,239200.0
2015-04-01 14:20:00,15.99,16.01,15.99,16.01,267200.0,15.1805,15.1995,15.1805,15.1995,267200.0
2015-04-01 14:25:00,16.01,16.01,15.97,15.98,321600.0,15.1995,15.1995,15.1615,15.171,321600.0
2015-04-01 14:30:00,15.97,15.99,15.95,15.98,275200.0,15.1615,15.1805,15.1426,15.171,275200.0
2015-04-01 14:35:00,15.99,15.99,15.96,15.99,212000.0,15.1805,15.1805,15.1521,15.1805,212000.0
2015-04-01 14:40:00,15.98,15.99,15.97,15.98,164800.0,15.171,15.1805,15.1615,15.171,164800.0
2015-04-01 14:45:00,15.98,16.03,15.97,16.02,529600.0,15.171,15.2185,15.1615,15.209,529600.0
2015-04-01 14:50:00,16.02,16.03,16.01,16.01,167200.0,15.209,15.2185,15.1995,15.1995,167200.0
2015-04-01 14:55:00,16.01,16.02,16.0,16.0,145600.0,15.1995,15.209,15.19,15.19,145600.0
2015-04-01 15:00:00,16.0,16.0,15.98,15.99,230400.0,15.19,15.19,15.171,15.1805,230400.0
2015-04-01 15:05:00,15.99,16.0,15.94,15.95,596000.0,15.1805,15.19,15.1331,15.1426,596000.0
2015-04-01 15:10:00,15.96,15.98,15.95,15.97,253600.0,15.1521,15.171,15.1426,15.1615,253600.0
2015-04-01 15:15:00,15.97,15.99,15.96,15.97,226400.0,15.1615,15.1805,15.1521,15.1615,226400.0
2015-04-01 15:20:00,15.96,16.0,15.96,16.0,400800.0,15.1521,15.19,15.1521,15.19,400800.0
2015-04-01 15:25:00,15.99,16.0,15.97,15.99,308800.0,15.1805,15.19,15.1615,15.1805,308800.0
2015-04-01 15:30:00,15.98,16.0,15.97,16.0,476800.0,15.171,15.19,15.1615,15.19,476800.0
2015-04-01 15:35:00,16.0,16.05,16.0,16.02,1209600.0,15.19,15.2375,15.19,15.209,1209600.0
2015-04-01 15:40:00,16.01,16.02,15.96,15.98,697600.0,15.1995,15.209,15.1521,15.171,697600.0
2015-04-01 15:45:00,15.97,16.02,15.97,16.0,440800.0,15.1615,15.209,15.1615,15.19,440800.0
2015-04-01 15:50:00,16.01,16.03,16.0,16.0,336800.0,15.1995,15.2185,15.19,15.19,336800.0
2015-04-01 15:55:00,16.01,16.05,16.01,16.05,1521600.0,15.1995,15.2375,15.1995,15.2375,1521600.0
2015-04-02 09:30:00,16.04,16.08,16.0,16.07,1091200.0,15.228,15.266,15.19,15.2565,1091200.0
2015-04-02 09:35:00,16.07,16.08,16.04,16.04,794400.0,15.2565,15.266,15.228,15.228,794400.0
2015-04-02 09:40:00,16.05,16.09,16.04,16.08,866400.0,15.2375,15.2755,15.228,15.266,866400.0
2015-04-02 09:45:00,16.08,16.16,16.07,16.16,1385600.0,15.266,15.3419,15.2565,15.3419,1385600.0
2015-04-02 09:50:00,16.16,16.22,16.16,16.21,976000.0,15.3419,15.3989,15.3419,15.3894,976000.0
2015-04-02 09:55:00,16.22,16.22,16.2,16.21,453600.0,15.3989,15.3989,15.3799,15.3894,453600.0
2015-04-02 10:00:00,16.21,16.25,16.21,16.23,999200.0,15.3894,15.4274,15.3894,15.4084,999200.0
2015-04-02 10:05:00,16.23,16.23,16.21,16.22,717600.0,15.4084,15.4084,15.3894,15.3989,717600.0
2015-04-02 10:10:00,16.22,16.22,16.2,16.2,492800.0,15.3989,15.3989,15.3799,15.3799,492800.0
2015-04-02 10:15:00,16.2,16.2,16.18,16.2,377600.0,15.3799,15.3799,15.3609,15.3799,377600.0
2015-04-02 10:20:00,16.2,16.21,16.18,16.18,427200.0,15.3799,15.3894,15.3609,15.3609,427200.0
2015-04-02 10:25:00,16.18,16.18,16.16,16.17,444800.0,15.3609,15.3609,15.3419,15.3514,444800.0
2015-04-02 10:30:00,16.17,16.17,16.14,16.16,563200.0,15.3514,15.3514,15.3229,15.3419,563200.0
2015-04-02 10:35:00,16.16,16.17,16.15,16.16,428800.0,15.3419,15.3514,15.3324,15.3419,428800.0
2015-04-02 10:40:00,16.15,16.18,16.13,16.14,583200.0,15.3324,15.3609,15.3134,15.3229,583200.0
2015-04-02 10:45:00,16.14,16.16,16.13,16.16,275200.0,15.3229,15.3419,15.3134,15.3419,275200.0
2015-04-02 10:50:00,16.16,16.16,16.14,16.16,229600.0,15.3419,15.3419,15.3229,15.3419,229600.0
2015-04-02 10:55:00,16.16,16.17,16.15,16.15,241600.0,15.3419,15.3514,15.3324,15.3324,241600.0
2015-04-02 11:00:00,16.15,16.18,16.14,16.17,198400.0,15.3324,15.3609,15.3229,15.3514,198400.0
2015-04-02 11:05:00,16.17,16.18,16.16,16.16,135200.0,15.3514,15.3609,15.3419,15.3419,135200.0
2015-04-02 11:10:00,16.16,16.17,16.15,16.16,263200.0,15.3419,15.3514,15.3324,15.3419,263200.0
2015-04-02 11:15:00,16.16,16.17,16.15,16.17,239200.0,15.3419,15.3514,15.3324,15.3514,239200.0
2015-04-02 11:20:00,16.17,16.18,16.17,16.18,188800.0,15.3514,15.3609,15.3514,15.3609,188800.0
2015-04-02 11:25:00,16.18,16.19,16.16,16.16,435200.0,15.3609,15.3704,15.3419,15.3419,435200.0
2015-04-02 11:30:00,16.16,16.18,16.16,16.18,118400.0,15.3419,15.3609,15.3419,15.3609,118400.0
2015-04-02 11:35:00,16.18,16.19,16.17,16.17,156000.0,15.3609,15.3704,15.3514,15.3514,156000.0
2015-04-02 11:40:00,16.17,16.17,16.15,16.16,152800.0,15.3514,15.3514,15.3324,15.3419,152800.0
2015-04-02 11:45:00,16.16,16.16,16.14,16.16,452000.0,15.3419,15.3419,15.3229,15.3419,452000.0
2015-04-02 11:50:00,16.16,16.17,16.13,16.14,228800.0,15.3419,15.3514,15.3134,15.3229,228800.0
2015-04-02 11:55:00,16.13,16.14,16.12,16.13,200800.0,15.3134,15.3229,15.304,15.3134,200800.0
2015-04-02 12:00:00,16.13,16.13,16.09,16.1,392000.0,15.3134,15.3134,15.2755,15.285,392000.0
2015-04-02 12:05:00,16.1,16.1,16.07,16.09,386400.0,15.285,15.285,15.2565,15.2755,386400.0
2015-04-02 12:10:00,16.09,16.1,16.08,16.09,179200.0,15.2755,15.285,15.266,15.2755,179200.0
2015-04-02 12:15:00,16.09,16.11,16.08,16.11,279200.0,15.2755,15.2945,15.266,15.2945,279200.0
2015-04-02 12:20:00,16.11,16.11,16.1,16.11,84800.0,15.2945,15.2945,15.285,15.2945,84800.0
2015-04-02 12:25:00,16.11,16.12,16.11,16.11,384800.0,15.2945,15.304,15.2945,15.2945,384800.0
2015-04-02 12:30:00,16.11,16.13,16.11,16.12,116000.0,15.2945,15.3134,15.2945,15.304,116000.0
2015-04-02 12:35:00,16.12,16.14,16.11,16.14,116800.0,15.304,15.3229,15.2945,15.3229,116800.0
2015-04-02 12:40:00,16.14,16.16,16.14,16.15,85600.0,15.3229,15.3419,15.3229,15.3324,85600.0
2015-04-02 12:45:00,16.15,16.16,16.14,16.14,100000.0,15.3324,15.3419,15.3229,15.3229,100000.0
2015-04-02 12:50:00,16.15,16.15,16.14,16.15,138400.0,15.3324,15.3324,15.3229,15.3324,138400.0
2015-04-02 12:55:00,16.15,16.15,16.13,16.14,99200.0,15.3324,15.3324,15.3134,15.3229,99200.0
2015-04-02 13:00:00,16.14,16.14,16.13,16.13,128000.0,15.3229,15.3229,15.3134,15.3134,128000.0
2015-04-02 13:05:00,16.13,16.13,16.12,16.12,106400.0,15.3134,15.3134,15.304,15.304,106400.0
2015-04-02 13:10:00,16.13,16.15,16.13,16.15,172800.0,15.3134,15.3324,15.3134,15.3324,172800.0
2015-04-02 13:15:00,16.15,16.18,16.15,16.17,368000.0,15.3324,15.3609,15.3324,15.3514,368000.0
2015-04-02 13:20:00,16.17,16.18,16.16,16.16,123200.0,15.3514,15.3609,15.3419,15.3419,123200.0
2015-04-02 13:25:00,16.16,16.17,16.15,16.16,76800.0,15.3419,15.3514,15.3324,15.3419,76800.0
2015-04-02 13:30:00,16.16,16.16,16.15,16.16,203200.0,15.3419,15.3419,15.3324,15.3419,203200.0
2015-04-02 13:35:00,16.16,16.16,16.15,16.16,68800.0,15.3419,15.3419,15.3324,15.3419,68800.0
2015-04-02 13:40:00,16.16,16.16,16.13,16.13,250400.0,15.3419,15.3419,15.3134,15.3134,250400.0
2015-04-02 13:45:00,16.13,16.15,16.13,16.15,144800.0,15.3134,15.3324,15.3134,15.3324,144800.0
2015-04-02 13:50:00,16.16,16.17,16.15,16.16,223200.0,15.3419,15.3514,15.3324,15.3419,223200.0
2015-04-02 13:55:00,16.16,16.17,16.15,16.16,82400.0,15.3419,15.3514,15.3324,15.3419,82400.0
2015-04-02 14:00:00,16.16,16.16,16.14,16.15,138400.0,15.3419,15.3419,15.3229,15.3324,138400.0
2015-04-02 14:05:00,16.15,16.16,16.14,16.15,92000.0,15.3324,15.3419,15.3229,15.3324,92000.0
2015-04-02 14:10:00,16.15,16.16,16.15,16.16,102400.0,15.3324,15.3419,15.3324,15.3419,102400.0
2015-04-02 14:15:00,16.16,16.2,16.16,16.2,602400.0,15.3419,15.3799,15.3419,15.3799,602400.0
2015-04-02 14:20:00,16.2,16.21,16.18,16.18,292800.0,15.3799,15.3894,15.3609,15.3609,292800.0
2015-04-02 14:25:00,16.18,16.19,16.18,16.18,204800.0,15.3609,15.3704,15.3609,15.3609,204800.0
2015-04-02 14:30:00,16.18,16.18,16.17,16.17,45600.0,15.3609,15.3609,15.3514,15.3514,45600.0
2015-04-02 14:35:00,16.17,16.18,16.16,16.16,128800.0,15.3514,15.3609,15.3419,15.3419,128800.0
2015-04-02 14:40:00,16.16,16.17,16.13,16.13,187200.0,15.3419,15.3514,15.3134,15.3134,187200.0
2015-04-02 14:45:00,16.14,16.15,16.12,16.14,488800.0,15.3229,15.3324,15.304,15.3229,488800.0
2015-04-02 14:50:00,16.14,16.15,16.13,16.14,309600.0,15.3229,15.3324,15.3134,15.3229,309600.0
2015-04-02 14:55:00,16.14,16.15,16.14,16.14,232800.0,15.3229,15.3324,15.3229,15.3229,232800.0
2015-04-02 15:00:00,16.14,16.16,16.14,16.15,265600.0,15.3229,15.3419,15.3229,15.3324,265600.0
2015-04-02 15:05:00,16.16,16.16,16.15,16.16,102400.0,15.3419,15.3419,15.3324,15.3419,102400.0
2015-04-02 15:10:00,16.16,16.16,16.13,16.14,202400.0,15.3419,15.3419,15.3134,15.3229,202400.0
2015-04-02 15:15:00,16.14,16.14,16.13,16.13,170400.0,15.3229,15.3229,15.3134,15.3134,170400.0
2015-04-02 15:20:00,16.13,16.14,16.13,16.14,198400.0,15.3134,15.3229,15.3134,15.3229,198400.0
2015-04-02 15:25:00,16.14,16.16,16.14,16.15,268800.0,15.3229,15.3419,15.3229,15.3324,268800.0
2015-04-02 15:30:00,16.15,16.16,16.15,16.15,214400.0,15.3324,15.3419,15.3324,15.3324,214400.0
2015-04-02 15:35:00,16.15,16.18,16.15,16.18,555200.0,15.3324,15.3609,15.3324,15.3609,555200.0
2015-04-02 15:40:00,16.18,16.18,16.17,16.18,278400.0,15.3609,15.3609,15.3514,15.3609,278400.0
2015-04-02 15:45:00,16.18,16.21,16.18,16.21,555200.0,15.3609,15.3894,15.3609,15.3894,555200.0
2015-04-02 15:50:00,16.21,16.21,16.18,16.18,598400.0,15.3894,15.3894,15.3609,15.3609,598400.0
2015-04-02 15:55:00,16.19,16.2,16.15,16.15,645600.0,15.3704,15.3799,15.3324,15.3324,645600.0
2015-04-06 09:30:00,15.99,16.03,15.97,16.03,1422400.0,15.1805,15.2185,15.1615,15.2185,1422400.0
2015-04-06 09:35:00,16.03,16.07,16.03,16.07,898400.0,15.2185,15.2565,15.2185,15.2565,898400.0
2015-04-06 09:40:00,16.07,16.13,16.07,16.12,1112800.0,15.2565,15.3134,15.2565,15.304,1112800.0
2015-04-06 09:45:00,16.12,16.2,16.12,16.18,1234400.0,15.304,15.3799,15.304,15.3609,1234400.0
2015-04-06 09:50:00,16.18,16.19,16.16,16.17,712000.0,15.3609,15.3704,15.3419,15.3514,712000.0
2015-04-06 09:55:00,16.18,16.2,16.16,16.17,435200.0,15.3609,15.3799,15.3419,15.3514,435200.0
2015-04-06 10:00:00,16.17,16.2,16.17,16.18,624800.0,15.3514,15.3799,15.3514,15.3609,624800.0
2015-04-06 10:05:00,16.18,16.24,16.18,16.2,746400.0,15.3609,15.4179,15.3609,15.3799,746400.0
2015-04-06 10:10:00,16.21,16.21,16.19,16.2,260800.0,15.3894,15.3894,15.3704,15.3799,260800.0
2015-04-06 10:15:00,16.2,16.24,16.2,16.23,340000.0,15.3799,15.4179,15.3799,15.4084,340000.0
2015-04-06 10:20:00,16.23,16.3,16.23,16.3,1161600.0,15.4084,15.4748,15.4084,15.4748,1161600.0
2015-04-06 10:25:00,16.3,16.32,16.28,16.31,386400.0,15.4748,15.4938,15.4559,15.4843,386400.0
2015-04-06 10:30:00,16.32,16.36,16.32,16.32,802400.0,15.4938,15.5318,15.4938,15.4938,802400.0
2015-04-06 10:35:00,16.32,16.35,16.32,16.33,330400.0,15.4938,15.5223,15.4938,15.5033,330400.0
2015-04-06 10:40:00,16.33,16.34,16.31,16.33,291200.0,15.5033,15.5128,15.4843,15.5033,291200.0
2015-04-06 10:45:00,16.32,16.34,16.31,16.32,460800.0,15.4938,15.5128,15.4843,15.4938,460800.0
2015-04-06 10:50:00,16.32,16.34,16.32,16.33,184000.0,15.4938,15.5128,15.4938,15.5033,184000.0
2015-04-06 10:55:00,16.33,16.35,16.33,16.34,273600.0,15.5033,15.5223,15.5033,15.5128,273600.0
2015-04-06 11:00:00,16.34,16.38,16.34,16.35,391200.0,15.5128,15.5508,15.5128,15.5223,391200.0
2015-04-06 11:05:00,16.35,16.37,16.34,16.36,191200.0,15.5223,15.5413,15.5128,15.5318,191200.0
2015-04-06 11:10:00,16.36,16.37,16.34,16.34,205600.0,15.5318,15.5413,15.5128,15.5128,205600.0
2015-04-06 11:15:00,16.34,16.36,16.34,16.35,414400.0,15.5128,15.5318,15.5128,15.5223,414400.0
2015-04-06 11:20:00,16.35,16.36,16.34,16.35,232000.0,15.5223,15.5318,15.5128,15.5223,232000.0
2015-04-06 11:25:00,16.35,16.36,16.35,16.36,407200.0,15.5223,15.5318,15.5223,15.5318,407200.0
2015-04-06 11:30:00,16.36,16.37,16.35,16.36,388000.0,15.5318,15.5413,15.5223,15.5318,388000.0
2015-04-06 11:35:00,16.36,16.38,16.36,16.38,281600.0,15.5318,15.5508,15.5318,15.5508,281600.0
2015-04-06 11:40:00,16.38,16.4,16.38,16.39,424000.0,15.5508,15.5698,15.5508,15.5603,424000.0
2015-04-06 11:45:00,16.39,16.41,16.39,16.39,602400.0,15.5603,15.5793,15.5603,15.5603,602400.0
2015-04-06 11:50:00,16.39,16.39,16.38,16.38,171200.0,15.5603,15.5603,15.5508,15.5508,171200.0
2015-04-06 11:55:00,16.38,16.39,16.37,16.39,202400.0,15.5508,15.5603,15.5413,15.5603,202400.0
2015-04-06 12:00:00,16.39,16.4,16.39,16.4,152800.0,15.5603,15.5698,15.5603,15.5698,152800.0
2015-04-06 12:05:00,16.4,16.4,16.39,16.4,218400.0,15.5698,15.5698,15.5603,15.5698,218400.0
2015-04-06 12:10:00,16.4,16.41,16.39,16.4,215200.0,15.5698,15.5793,15.5603,15.5698,215200.0
2015-04-06 12:15:00,16.4,16.41,16.39,16.41,170400.0,15.5698,15.5793,15.5603,15.5793,170400.0
2015-04-06 12:20:00,16.41,16.44,16.41,16.44,506400.0,15.5793,15.6078,15.5793,15.6078,506400.0
2015-04-06 12:25:00,16.43,16.44,16.42,16.43,249600.0,15.5983,15.6078,15.5888,15.5983,249600.0
2015-04-06 12:30:00,16.43,16.43,16.43,16.43,86400.0,15.5983,15.5983,15.5983,15.5983,86400.0
2015-04-06 12:35:00,16.43,16.43,16.42,16.42,132800.0,15.5983,15.5983,15.5888,15.5888,132800.0
2015-04-06 12:40:00,16.42,16.43,16.42,16.42,164000.0,15.5888,15.5983,15.5888,15.5888,164000.0
2015-04-06 12:45:00,16.42,16.43,16.42,16.43,264800.0,15.5888,15.5983,15.5888,15.5983,264800.0
2015-04-06 12:50:00,16.43,16.43,16.42,16.43,120800.0,15.5983,15.5983,15.5888,15.5983,120800.0
2015-04-06 12:55:00,16.43,16.44,16.43,16.44,412800.0,15.5983,15.6078,15.5983,15.6078,412800.0
2015-04-06 13:00:00,16.44,16.45,16.44,16.45,170400.0,15.6078,15.6172,15.6078,15.6172,170400.0
2015-04-06 13:05:00,16.45,16.45,16.44,16.45,94400.0,15.6172,15.6172,15.6078,15.6172,94400.0
2015-04-06 13:10:00,16.45,16.45,16.44,16.45,209600.0,15.6172,15.6172,15.6078,15.6172,209600.0
2015-04-06 13:15:00,16.45,16.47,16.44,16.46,392000.0,15.6172,15.6362,15.6078,15.6267,392000.0
2015-04-06 13:20:00,16.46,16.47,16.45,16.46,162400.0,15.6267,15.6362,15.6172,15.6267,162400.0
2015-04-06 13:25:00,16.46,16.47,16.45,16.47,143200.0,15.6267,15.6362,15.6172,15.6362,143200.0
2015-04-06 13:30:00,16.47,16.47,16.46,16.46,173600.0,15.6362,15.6362,15.6267,15.6267,173600.0
2015-04-06 13:35:00,16.46,16.46,16.45,16.45,179200.0,15.6267,15.6267,15.6172,15.6172,179200.0
2015-04-06 13:40:00,16.45,16.45,16.44,16.44,180800.0,15.6172,15.6172,15.6078,15.6078,180800.0
2015-04-06 13:45:00,16.44,16.45,16.44,16.44,129600.0,15.6078,15.6172,15.6078,15.6078,129600.0
2015-04-06 13:50:00,16.44,16.45,16.44,16.45,26400.0,15.6078,15.6172,15.6078,15.6172,26400.0
2015-04-06 13:55:00,16.45,16.45,16.44,16.45,122400.0,15.6172,15.6172,15.6078,15.6172,122400.0
2015-04-06 14:00:00,16.45,16.45,16.44,16.44,98400.0,15.6172,15.6172,15.6078,15.6078,98400.0
2015-04-06 14:05:00,16.44,16.44,16.43,16.43,249600.0,15.6078,15.6078,15.5983,15.5983,249600.0
2015-04-06 14:10:00,16.43,16.43,16.42,16.43,216800.0,15.5983,15.5983,15.5888,15.5983,216800.0
2015-04-06 14:15:00,16.43,16.45,16.42,16.45,264800.0,15.5983,15.6172,15.5888,15.6172,264800.0
2015-04-06 14:20:00,16.45,16.45,16.44,16.44,214400.0,15.6172,15.6172,15.6078,15.6078,214400.0
2015-04-06 14:25:00,16.44,16.45,16.43,16.44,246400.0,15.6078,15.6172,15.5983,15.6078,246400.0
2015-04-06 14:30:00,16.44,16.46,16.44,16.46,188800.0,15.6078,15.6267,15.6078,15.6267,188800.0
2015-04-06 14:35:00,16.46,16.46,16.45,16.46,159200.0,15.6267,15.6267,15.6172,15.6267,159200.0
2015-04-06 14:40:00,16.46,16.47,16.46,16.46,131200.0,15.6267,15.6362,15.6267,15.6267,131200.0
2015-04-06 14:45:00,16.46,16.47,16.46,16.46,149600.0,15.6267,15.6362,15.6267,15.6267,149600.0
2015-04-06 14:50:00,16.46,16.46,16.45,16.46,254400.0,15.6267,15.6267,15.6172,15.6267,254400.0
2015-04-06 14:55:00,16.46,16.46,16.45,16.45,151200.0,15.6267,15.6267,15.6172,15.6172,151200.0
2015-04-06 15:00:00,16.45,16.46,16.45,16.46,252000.0,15.6172,15.6267,15.6172,15.6267,252000.0
2015-04-06 15:05:00,16.46,16.46,16.41,16.42,640800.0,15.6267,15.6267,15.5793,15.5888,640800.0
2015-04-06 15:10:00,16.42,16.43,16.41,16.43,329600.0,15.5888,15.5983,15.5793,15.5983,329600.0
2015-04-06 15:15:00,16.43,16.43,16.41,16.41,236800.0,15.5983,15.5983,15.5793,15.5793,236800.0
2015-04-06 15:20:00,16.41,16.42,16.4,16.41,393600.0,15.5793,15.5888,15.5698,15.5793,393600.0
2015-04-06 15:25:00,16.4,16.42,16.4,16.41,247200.0,15.5698,15.5888,15.5698,15.5793,247200.0
2015-04-06 15:30:00,16.41,16.43,16.41,16.42,256800.0,15.5793,15.5983,15.5793,15.5888,256800.0
2015-04-06 15:35:00,16.42,16.43,16.41,16.41,139200.0,15.5888,15.5983,15.5793,15.5793,139200.0
2015-04-06 15:40:00,16.41,16.42,16.4,16.41,452800.0,15.5793,15.5888,15.5698,15.5793,452800.0
2015-04-06 15:45:00,16.41,16.41,16.38,16.39,443200.0,15.5793,15.5793,15.5508,15.5603,443200.0
2015-04-06 15:50:00,16.39,16.39,16.38,16.39,402400.0,15.5603,15.5603,15.5508,15.5603,402400.0
2015-04-06 15:55:00,16.38,16.39,16.36,16.38,1048000.0,15.5508,15.5603,15.5318,15.5508,1048000.0
2015-04-07 09:30:00,16.38,16.45,16.36,16.45,1268800.0,15.5508,15.6172,15.5318,15.6172,1268800.0
2015-04-07 09:35:00,16.45,16.47,16.43,16.45,689600.0,15.6172,15.6362,15.5983,15.6172,689600.0
2015-04-07 09:40:00,16.45,16.46,16.44,16.45,395200.0,15.6172,15.6267,15.6078,15.6172,395200.0
2015-04-07 09:45:00,16.45,16.5,16.45,16.46,825600.0,15.6172,15.6647,15.6172,15.6267,825600.0
2015-04-07 09:50:00,16.47,16.47,16.44,16.46,828800.0,15.6362,15.6362,15.6078,15.6267,828800.0
2015-04-07 09:55:00,16.45,16.46,16.41,16.42,709600.0,15.6172,15.6267,15.5793,15.5888,709600.0
2015-04-07 10:00:00,16.42,16.44,16.39,16.39,720800.0,15.5888,15.6078,15.5603,15.5603,720800.0
2015-04-07 10:05:00,16.39,16.41,16.36,16.41,480000.0,15.5603,15.5793,15.5318,15.5793,480000.0
2015-04-07 10:10:00,16.4,16.44,16.38,16.43,820800.0,15.5698,15.6078,15.5508,15.5983,820800.0
2015-04-07 10:15:00,16.42,16.46,16.42,16.45,289600.0,15.5888,15.6267,15.5888,15.6172,289600.0
2015-04-07 10:20:00,16.46,16.48,16.45,16.46,268800.0,15.6267,15.6457,15.6172,15.6267,268800.0
2015-04-07 10:25:00,16.46,16.47,16.46,16.46,166400.0,15.6267,15.6362,15.6267,15.6267,166400.0
2015-04-07 10:30:00,16.46,16.5,16.46,16.48,587200.0,15.6267,15.6647,15.6267,15.6457,587200.0
2015-04-07 10:35:00,16.48,16.49,16.47,16.48,300000.0,15.6457,15.6552,15.6362,15.6457,300000.0
2015-04-07 10:40:00,16.48,16.49,16.46,16.48,250400.0,15.6457,15.6552,15.6267,15.6457,250400.0
2015-04-07 10:45:00,16.48,16.52,16.48,16.48,564800.0,15.6457,15.6837,15.6457,15.6457,564800.0
2015-04-07 10:50:00,16.48,16.49,16.47,16.49,121600.0,15.6457,15.6552,15.6362,15.6552,121600.0
2015-04-07 10:55:00,16.49,16.49,16.48,16.48,127200.0,15.6552,15.6552,15.6457,15.6457,127200.0
2015-04-07 11:00:00,16.48,16.48,16.46,16.46,337600.0,15.6457,15.6457,15.6267,15.6267,337600.0
2015-04-07 11:05:00,16.46,16.47,16.46,16.46,97600.0,15.6267,15.6362,15.6267,15.6267,97600.0
2015-04-07 11:10:00,16.47,16.48,16.47,16.47,107200.0,15.6362,15.6457,15.6362,15.6362,107200.0
2015-04-07 11:15:00,16.47,16.48,16.44,16.44,332000.0,15.6362,15.6457,15.6078,15.6078,332000.0
2015-04-07 11:20:00,16.44,16.45,16.43,16.45,137600.0,15.6078,15.6172,15.5983,15.6172,137600.0
2015-04-07 11:25:00,16.45,16.47,16.45,16.46,154400.0,15.6172,15.6362,15.6172,15.6267,154400.0
2015-04-07 11:30:00,16.46,16.48,16.46,16.48,199200.0,15.6267,15.6457,15.6267,15.6457,199200.0
2015-04-07 11:35:00,16.48,16.49,16.47,16.48,136800.0,15.6457,15.6552,15.6362,15.6457,136800.0
2015-04-07 11:40:00,16.47,16.48,16.46,16.47,110400.0,15.6362,15.6457,15.6267,15.6362,110400.0
2015-04-07 11:45:00,16.47,16.48,16.47,16.47,88800.0,15.6362,15.6457,15.6362,15.6362,88800.0
2015-04-07 11:50:00,16.48,16.48,16.47,16.48,45600.0,15.6457,15.6457,15.6362,15.6457,45600.0
2015-04-07 11:55:00,16.48,16.49,16.47,16.48,116000.0,15.6457,15.6552,15.6362,15.6457,116000.0
2015-04-07 12:00:00,16.48,16.5,16.48,16.5,228000.0,15.6457,15.6647,15.6457,15.6647,228000.0
2015-04-07 12:05:00,16.5,16.5,16.49,16.49,298400.0,15.6647,15.6647,15.6552,15.6552,298400.0
2015-04-07 12:10:00,16.49,16.5,16.49,16.49,148800.0,15.6552,15.6647,15.6552,15.6552,148800.0
2015-04-07 12:15:00,16.49,16.49,16.48,16.48,136800.0,15.6552,15.6552,15.6457,15.6457,136800.0
2015-04-07 12:20:00,16.49,16.5,16.49,16.49,104800.0,15.6552,15.6647,15.6552,15.6552,104800.0
2015-04-07 12:25:00,16.49,16.5,16.49,16.5,78400.0,15.6552,15.6647,15.6552,15.6647,78400.0
2015-04-07 12:30:00,16.5,16.5,16.49,16.5,102400.0,15.6647,15.6647,15.6552,15.6647,102400.0
2015-04-07 12:35:00,16.5,16.5,16.5,16.5,112800.0,15.6647,15.6647,15.6647,15.6647,112800.0
2015-04-07 12:40:00,16.5,16.5,16.47,16.47,188800.0,15.6647,15.6647,15.6362,15.6362,188800.0
2015-04-07 12:45:00,16.47,16.47,16.45,16.46,195200.0,15.6362,15.6362,15.6172,15.6267,195200.0
2015-04-07 12:50:00,16.46,16.47,16.46,16.46,347200.0,15.6267,15.6362,15.6267,15.6267,347200.0
2015-04-07 12:55:00,16.46,16.47,16.46,16.47,298400.0,15.6267,15.6362,15.6267,15.6362,298400.0
2015-04-07 13:00:00,16.47,16.48,16.46,16.47,176000.0,15.6362,15.6457,15.6267,15.6362,176000.0
2015-04-07 13:05:00,16.47,16.49,16.47,16.48,176000.0,15.6362,15.6552,15.6362,15.6457,176000.0
2015-04-07 13:10:00,16.47,16.47,16.46,16.47,71200.0,15.6362,15.6362,15.6267,15.6362,71200.0
2015-04-07 13:15:00,16.47,16.49,16.47,16.49,60000.0,15.6362,15.6552,15.6362,15.6552,60000.0
2015-04-07 13:20:00,16.49,16.49,16.48,16.48,85600.0,15.6552,15.6552,15.6457,15.6457,85600.0
2015-04-07 13:25:00,16.49,16.49,16.47,16.48,48000.0,15.6552,15.6552,15.6362,15.6457,48000.0
2015-04-07 13:30:00,16.48,16.48,16.47,16.47,55200.0,15.6457,15.6457,15.6362,15.6362,55200.0
2015-04-07 13:35:00,16.47,16.48,16.47,16.47,64000.0,15.6362,15.6457,15.6362,15.6362,64000.0
2015-04-07 13:40:00,16.48,16.48,16.47,16.47,92800.0,15.6457,15.6457,15.6362,15.6362,92800.0
2015-04-07 13:45:00,16.47,16.47,16.45,16.45,206400.0,15.6362,15.6362,15.6172,15.6172,206400.0
2015-04-07 13:50:00,16.45,16.45,16.43,16.43,153600.0,15.6172,15.6172,15.5983,15.5983,153600.0
2015-04-07 13:55:00,16.43,16.44,16.42,16.44,230400.0,15.5983,15.6078,15.5888,15.6078,230400.0
2015-04-07 14:00:00,16.44,16.45,16.44,16.45,112800.0,15.6078,15.6172,15.6078,15.6172,112800.0
2015-04-07 14:05:00,16.45,16.46,16.45,16.46,75200.0,15.6172,15.6267,15.6172,15.6267,75200.0
2015-04-07 14:10:00,16.45,16.47,16.45,16.46,69600.0,15.6172,15.6362,15.6172,15.6267,69600.0
2015-04-07 14:15:00,16.46,16.47,16.46,16.47,41600.0,15.6267,15.6362,15.6267,15.6362,41600.0
2015-04-07 14:20:00,16.46,16.47,16.44,16.46,105600.0,15.6267,15.6362,15.6078,15.6267,105600.0
2015-04-07 14:25:00,16.46,16.47,16.46,16.47,115200.0,15.6267,15.6362,15.6267,15.6362,115200.0
2015-04-07 14:30:00,16.47,16.47,16.46,16.47,69600.0,15.6362,15.6362,15.6267,15.6362,69600.0
2015-04-07 14:35:00,16.47,16.47,16.47,16.47,29600.0,15.6362,15.6362,15.6362,15.6362,29600.0
2015-04-07 14:40:00,16.47,16.48,16.46,16.46,74400.0,15.6362,15.6457,15.6267,15.6267,74400.0
2015-04-07 14:45:00,16.46,16.46,16.46,16.46,33600.0,15.6267,15.6267,15.6267,15.6267,33600.0
2015-04-07 14:50:00,16.46,16.46,16.45,16.46,81600.0,15.6267,15.6267,15.6172,15.6267,81600.0
2015-04-07 14:55:00,16.46,16.46,16.44,16.44,272800.0,15.6267,15.6267,15.6078,15.6078,272800.0
2015-04-07 15:00:00,16.44,16.44,16.43,16.44,85600.0,15.6078,15.6078,15.5983,15.6078,85600.0
2015-04-07 15:05:00,16.44,16.44,16.44,16.44,88800.0,15.6078,15.6078,15.6078,15.6078,88800.0
2015-04-07 15:10:00,16.44,16.44,16.42,16.43,168000.0,15.6078,15.6078,15.5888,15.5983,168000.0
2015-04-07 15:15:00,16.43,16.43,16.42,16.42,142400.0,15.5983,15.5983,15.5888,15.5888,142400.0
2015-04-07 15:20:00,16.42,16.42,16.38,16.38,488000.0,15.5888,15.5888,15.5508,15.5508,488000.0
2015-04-07 15:25:00,16.38,16.4,16.38,16.39,226400.0,15.5508,15.5698,15.5508,15.5603,226400.0
2015-04-07 15:30:00,16.39,16.4,16.38,16.39,223200.0,15.5603,15.5698,15.5508,15.5603,223200.0
2015-04-07 15:35:00,16.39,16.39,16.34,16.35,729600.0,15.5603,15.5603,15.5128,15.5223,729600.0
2015-04-07 15:40:00,16.34,16.35,16.31,16.35,888000.0,15.5128,15.5223,15.4843,15.5223,888000.0
2015-04-07 15:45:00,16.35,16.35,16.32,16.33,472800.0,15.5223,15.5223,15.4938,15.5033,472800.0
2015-04-07 15:50:00,16.33,16.33,16.29,16.3,876000.0,15.5033,15.5033,15.4653,15.4748,876000.0
2015-04-07 15:55:00,16.3,16.32,16.28,16.3,581600.0,15.4748,15.4938,15.4559,15.4748,581600.0
2015-04-08 09:30:00,16.33,16.41,16.33,16.4,1436800.0,15.5033,15.5793,15.5033,15.5698,1436800.0
2015-04-08 09:35:00,16.4,16.42,16.39,16.41,593600.0,15.5698,15.5888,15.5603,15.5793,593600.0
2015-04-08 09:40:00,16.42,16.43,16.41,16.43,516800.0,15.5888,15.5983,15.5793,15.5983,516800.0
2015-04-08 09:45:00,16.43,16.46,16.43,16.46,696800.0,15.5983,15.6267,15.5983,15.6267,696800.0
2015-04-08 09:50:00,16.46,16.47,16.45,16.46,698400.0,15.6267,15.6362,15.6172,15.6267,698400.0
2015-04-08 09:55:00,16.46,16.47,16.45,16.46,460800.0,15.6267,15.6362,15.6172,15.6267,460800.0
2015-04-08 10:00:00,16.46,16.48,16.43,16.43,799200.0,15.6267,15.6457,15.5983,15.5983,799200.0
2015-04-08 10:05:00,16.44,16.46,16.43,16.44,418400.0,15.6078,15.6267,15.5983,15.6078,418400.0
2015-04-08 10:10:00,16.43,16.44,16.42,16.42,303200.0,15.5983,15.6078,15.5888,15.5888,303200.0
2015-04-08 10:15:00,16.43,16.43,16.41,16.41,244800.0,15.5983,15.5983,15.5793,15.5793,244800.0
2015-04-08 10:20:00,16.41,16.43,16.41,16.43,291200.0,15.5793,15.5983,15.5793,15.5983,291200.0
2015-04-08 10:25:00,16.43,16.44,16.43,16.43,168800.0,15.5983,15.6078,15.5983,15.5983,168800.0
2015-04-08 10:30:00,16.43,16.43,16.41,16.41,253600.0,15.5983,15.5983,15.5793,15.5793,253600.0
2015-04-08 10:35:00,16.4,16.4,16.36,16.36,541600.0,15.5698,15.5698,15.5318,15.5318,541600.0
2015-04-08 10:40:00,16.36,16.36,16.27,16.3,1571200.0,15.5318,15.5318,15.4464,15.4748,1571200.0
2015-04-08 10:45:00,16.3,16.31,16.28,16.31,514400.0,15.4748,15.4843,15.4559,15.4843,514400.0
2015-04-08 10:50:00,16.31,16.34,16.31,16.34,735200.0,15.4843,15.5128,15.4843,15.5128,735200.0
2015-04-08 10:55:00,16.34,16.35,16.33,16.34,219200.0,15.5128,15.5223,15.5033,15.5128,219200.0
2015-04-08 11:00:00,16.34,16.36,16.32,16.35,339200.0,15.5128,15.5318,15.4938,15.5223,339200.0
2015-04-08 11:05:00,16.36,16.36,16.35,16.36,284000.0,15.5318,15.5318,15.5223,15.5318,284000.0
2015-04-08 11:10:00,16.36,16.37,16.36,16.37,146400.0,15.5318,15.5413,15.5318,15.5413,146400.0
2015-04-08 11:15:00,16.36,16.4,16.36,16.39,377600.0,15.5318,15.5698,15.5318,15.5603,377600.0
2015-04-08 11:20:00,16.4,16.4,16.37,16.37,216800.0,15.5698,15.5698,15.5413,15.5413,216800.0
2015-04-08 11:25:00,16.38,16.38,16.36,16.38,219200.0,15.5508,15.5508,15.5318,15.5508,219200.0
2015-04-08 11:30:00,16.38,16.39,16.36,16.37,376000.0,15.5508,15.5603,15.5318,15.5413,376000.0
2015-04-08 11:35:00,16.37,16.41,16.37,16.4,340000.0,15.5413,15.5793,15.5413,15.5698,340000.0
2015-04-08 11:40:00,16.4,16.44,16.4,16.43,578400.0,15.5698,15.6078,15.5698,15.5983,578400.0
2015-04-08 11:45:00,16.43,16.44,16.43,16.43,367200.0,15.5983,15.6078,15.5983,15.5983,367200.0
2015-04-08 11:50:00,16.43,16.43,16.41,16.41,195200.0,15.5983,15.5983,15.5793,15.5793,195200.0
2015-04-08 11:55:00,16.41,16.42,16.4,16.41,187200.0,15.5793,15.5888,15.5698,15.5793,187200.0
2015-04-08 12:00:00,16.42,16.42,16.4,16.4,197600.0,15.5888,15.5888,15.5698,15.5698,197600.0
2015-04-08 12:05:00,16.4,16.42,16.4,16.41,124000.0,15.5698,15.5888,15.5698,15.5793,124000.0
2015-04-08 12:10:00,16.41,16.41,16.4,16.41,64000.0,15.5793,15.5793,15.5698,15.5793,64000.0
2015-04-08 12:15:00,16.41,16.41,16.4,16.41,80800.0,15.5793,15.5793,15.5698,15.5793,80800.0
2015-04-08 12:20:00,16.41,16.41,16.39,16.4,108000.0,15.5793,15.5793,15.5603,15.5698,108000.0
2015-04-08 12:25:00,16.4,16.4,16.38,16.39,96800.0,15.5698,15.5698,15.5508,15.5603,96800.0
2015-04-08 12:30:00,16.38,16.39,16.37,16.38,109600.0,15.5508,15.5603,15.5413,15.5508,109600.0
2015-04-08 12:35:00,16.39,16.39,16.37,16.38,134400.0,15.5603,15.5603,15.5413,15.5508,134400.0
2015-04-08 12:40:00,16.38,16.4,16.38,16.39,116800.0,15.5508,15.5698,15.5508,15.5603,116800.0
2015-04-08 12:45:00,16.39,16.41,16.39,16.41,132800.0,15.5603,15.5793,15.5603,15.5793,132800.0
2015-04-08 12:50:00,16.41,16.41,16.37,16.38,149600.0,15.5793,15.5793,15.5413,15.5508,149600.0
2015-04-08 12:55:00,16.38,16.4,16.38,16.38,160000.0,15.5508,15.5698,15.5508,15.5508,160000.0
2015-04-08 13:00:00,16.39,16.4,16.39,16.39,101600.0,15.5603,15.5698,15.5603,15.5603,101600.0
2015-04-08 13:05:00,16.39,16.4,16.38,16.4,116800.0,15.5603,15.5698,15.5508,15.5698,116800.0
2015-04-08 13:10:00,16.4,16.41,16.38,16.38,173600.0,15.5698,15.5793,15.5508,15.5508,173600.0
2015-04-08 13:15:00,16.37,16.37,16.35,16.36,278400.0,15.5413,15.5413,15.5223,15.5318,278400.0
2015-04-08 13:20:00,16.37,16.37,16.36,16.36,60000.0,15.5413,15.5413,15.5318,15.5318,60000.0
2015-04-08 13:25:00,16.37,16.38,16.36,16.38,81600.0,15.5413,15.5508,15.5318,15.5508,81600.0
2015-04-08 13:30:00,16.37,16.38,16.37,16.38,60800.0,15.5413,15.5508,15.5413,15.5508,60800.0
2015-04-08 13:35:00,16.38,16.38,16.37,16.37,81600.0,15.5508,15.5508,15.5413,15.5413,81600.0
2015-04-08 13:40:00,16.37,16.37,16.36,16.36,208800.0,15.5413,15.5413,15.5318,15.5318,208800.0
2015-04-08 13:45:00,16.37,16.38,16.36,16.37,355200.0,15.5413,15.5508,15.5318,15.5413,355200.0
2015-04-08 13:50:00,16.38,16.4,16.38,16.4,122400.0,15.5508,15.5698,15.5508,15.5698,122400.0
2015-04-08 13:55:00,16.41,16.41,16.38,16.39,80000.0,15.5793,15.5793,15.5508,15.5603,80000.0
2015-04-08 14:00:00,16.4,16.4,16.32,16.36,789600.0,15.5698,15.5698,15.4938,15.5318,789600.0
2015-04-08 14:05:00,16.35,16.38,16.26,16.27,1192000.0,15.5223,15.5508,15.4369,15.4464,1192000.0
2015-04-08 14:10:00,16.27,16.41,16.26,16.4,1433600.0,15.4464,15.5793,15.4369,15.5698,1433600.0
2015-04-08 14:15:00,16.4,16.45,16.39,16.42,1300000.0,15.5698,15.6172,15.5603,15.5888,1300000.0
2015-04-08 14:20:00,16.43,16.47,16.43,16.43,886400.0,15.5983,15.6362,15.5983,15.5983,886400.0
2015-04-08 14:25:00,16.43,16.43,16.41,16.41,389600.0,15.5983,15.5983,15.5793,15.5793,389600.0
2015-04-08 14:30:00,16.41,16.41,16.39,16.41,349600.0,15.5793,15.5793,15.5603,15.5793,349600.0
2015-04-08 14:35:00,16.42,16.42,16.39,16.4,309600.0,15.5888,15.5888,15.5603,15.5698,309600.0
2015-04-08 14:40:00,16.4,16.4,16.36,16.39,455200.0,15.5698,15.5698,15.5318,15.5603,455200.0
2015-04-08 14:45:00,16.39,16.41,16.38,16.41,352800.0,15.5603,15.5793,15.5508,15.5793,352800.0
2015-04-08 14:50:00,16.4,16.41,16.35,16.35,563200.0,15.5698,15.5793,15.5223,15.5223,563200.0
2015-04-08 14:55:00,16.35,16.37,16.34,16.37,465600.0,15.5223,15.5413,15.5128,15.5413,465600.0
2015-04-08 15:00:00,16.37,16.39,16.36,16.39,275200.0,15.5413,15.5603,15.5318,15.5603,275200.0
2015-04-08 15:05:00,16.39,16.39,16.38,16.38,127200.0,15.5603,15.5603,15.5508,15.5508,127200.0
2015-04-08 15:10:00,16.38,16.39,16.35,16.35,203200.0,15.5508,15.5603,15.5223,15.5223,203200.0
2015-04-08 15:15:00,16.35,16.38,16.35,16.37,339200.0,15.5223,15.5508,15.5223,15.5413,339200.0
2015-04-08 15:20:00,16.37,16.37,16.34,16.36,230400.0,15.5413,15.5413,15.5128,15.5318,230400.0
2015-04-08 15:25:00,16.36,16.39,16.36,16.37,328800.0,15.5318,15.5603,15.5318,15.5413,328800.0
2015-04-08 15:30:00,16.37,16.38,16.35,16.36,321600.0,15.5413,15.5508,15.5223,15.5318,321600.0
2015-04-08 15:35:00,16.36,16.38,16.36,16.38,194400.0,15.5318,15.5508,15.5318,15.5508,194400.0
2015-04-08 15:40:00,16.38,16.41,16.37,16.39,566400.0,15.5508,15.5793,15.5413,15.5603,566400.0
2015-04-08 15:45:00,16.39,16.4,16.36,16.37,427200.0,15.5603,15.5698,15.5318,15.5413,427200.0
2015-04-08 15:50:00,16.38,16.39,16.37,16.38,216000.0,15.5508,15.5603,15.5413,15.5508,216000.0
2015-04-08 15:55:00,16.38,16.4,16.36,16.4,922400.0,15.5508,15.5698,15.5318,15.5698,922400.0
2015-04-09 09:30:00,16.36,16.48,16.36,16.47,1180000.0,15.5318,15.6457,15.5318,15.6362,1180000.0
2015-04-09 09:35:00,16.48,16.5,16.45,16.48,924000.0,15.6457,15.6647,15.6172,15.6457,924000.0
2015-04-09 09:40:00,16.48,16.48,16.43,16.43,515200.0,15.6457,15.6457,15.5983,15.5983,515200.0
2015-04-09 09:45:00,16.44,16.46,16.44,16.44,389600.0,15.6078,15.6267,15.6078,15.6078,389600.0
2015-04-09 09:50:00,16.44,16.44,16.37,16.37,731200.0,15.6078,15.6078,15.5413,15.5413,731200.0
2015-04-09 09:55:00,16.38,16.41,16.37,16.4,386400.0,15.5508,15.5793,15.5413,15.5698,386400.0
2015-04-09 10:00:00,16.4,16.45,16.4,16.44,938400.0,15.5698,15.6172,15.5698,15.6078,938400.0
2015-04-09 10:05:00,16.44,16.44,16.38,16.41,468800.0,15.6078,15.6078,15.5508,15.5793,468800.0
2015-04-09 10:10:00,16.41,16.43,16.38,16.42,361600.0,15.5793,15.5983,15.5508,15.5888,361600.0
2015-04-09 10:15:00,16.42,16.42,16.38,16.39,233600.0,15.5888,15.5888,15.5508,15.5603,233600.0
2015-04-09 10:20:00,16.39,16.41,16.35,16.39,1256800.0,15.5603,15.5793,15.5223,15.5603,1256800.0
2015-04-09 10:25:00,16.38,16.42,16.37,16.42,206400.0,15.5508,15.5888,15.5413,15.5888,206400.0
2015-04-09 10:30:00,16.41,16.42,16.38,16.4,220800.0,15.5793,15.5888,15.5508,15.5698,220800.0
2015-04-09 10:35:00,16.4,16.4,16.36,16.38,280000.0,15.5698,15.5698,15.5318,15.5508,280000.0
2015-04-09 10:40:00,16.39,16.39,16.33,16.35,454400.0,15.5603,15.5603,15.5033,15.5223,454400.0
2015-04-09 10:45:00,16.34,16.35,16.32,16.33,431200.0,15.5128,15.5223,15.4938,15.5033,431200.0
2015-04-09 10:50:00,16.33,16.34,16.31,16.34,413600.0,15.5033,15.5128,15.4843,15.5128,413600.0
2015-04-09 10:55:00,16.33,16.37,16.32,16.37,308800.0,15.5033,15.5413,15.4938,15.5413,308800.0
2015-04-09 11:00:00,16.37,16.37,16.34,16.35,442400.0,15.5413,15.5413,15.5128,15.5223,442400.0
2015-04-09 11:05:00,16.35,16.35,16.34,16.34,299200.0,15.5223,15.5223,15.5128,15.5128,299200.0
2015-04-09 11:10:00,16.34,16.35,16.32,16.34,215200.0,15.5128,15.5223,15.4938,15.5128,215200.0
2015-04-09 11:15:00,16.34,16.34,16.3,16.31,178400.0,15.5128,15.5128,15.4748,15.4843,178400.0
2015-04-09 11:20:00,16.3,16.32,16.28,16.31,536800.0,15.4748,15.4938,15.4559,15.4843,536800.0
2015-04-09 11:25:00,16.31,16.35,16.31,16.35,306400.0,15.4843,15.5223,15.4843,15.5223,306400.0
2015-04-09 11:30:00,16.35,16.37,16.34,16.36,219200.0,15.5223,15.5413,15.5128,15.5318,219200.0
2015-04-09 11:35:00,16.36,16.38,16.36,16.37,444000.0,15.5318,15.5508,15.5318,15.5413,444000.0
2015-04-09 11:40:00,16.37,16.39,16.36,16.39,260000.0,15.5413,15.5603,15.5318,15.5603,260000.0
2015-04-09 11:45:00,16.39,16.4,16.38,16.38,122400.0,15.5603,15.5698,15.5508,15.5508,122400.0
2015-04-09 11:50:00,16.38,16.39,16.37,16.38,319200.0,15.5508,15.5603,15.5413,15.5508,319200.0
2015-04-09 11:55:00,16.37,16.38,16.36,16.38,199200.0,15.5413,15.5508,15.5318,15.5508,199200.0
2015-04-09 12:00:00,16.38,16.39,16.38,16.39,190400.0,15.5508,15.5603,15.5508,15.5603,190400.0
2015-04-09 12:05:00,16.39,16.39,16.38,16.39,132000.0,15.5603,15.5603,15.5508,15.5603,132000.0
2015-04-09 12:10:00,16.38,16.4,16.38,16.4,147200.0,15.5508,15.5698,15.5508,15.5698,147200.0
2015-04-09 12:15:00,16.4,16.42,16.39,16.41,292000.0,15.5698,15.5888,15.5603,15.5793,292000.0
2015-04-09 12:20:00,16.41,16.43,16.4,16.43,311200.0,15.5793,15.5983,15.5698,15.5983,311200.0
2015-04-09 12:25:00,16.43,16.45,16.43,16.44,555200.0,15.5983,15.6172,15.5983,15.6078,555200.0
2015-04-09 12:30:00,16.44,16.44,16.42,16.43,116800.0,15.6078,15.6078,15.5888,15.5983,116800.0
2015-04-09 12:35:00,16.42,16.44,16.42,16.43,69600.0,15.5888,15.6078,15.5888,15.5983,69600.0
2015-04-09 12:40:00,16.43,16.44,16.42,16.43,78400.0,15.5983,15.6078,15.5888,15.5983,78400.0
2015-04-09 12:45:00,16.43,16.43,16.42,16.43,124000.0,15.5983,15.5983,15.5888,15.5983,124000.0
2015-04-09 12:50:00,16.43,16.45,16.43,16.45,121600.0,15.5983,15.6172,15.5983,15.6172,121600.0
2015-04-09 12:55:00,16.45,16.45,16.44,16.45,139200.0,15.6172,15.6172,15.6078,15.6172,139200.0
2015-04-09 13:00:00,16.45,16.46,16.43,16.43,184000.0,15.6172,15.6267,15.5983,15.5983,184000.0
2015-04-09 13:05:00,16.43,16.44,16.43,16.44,102400.0,15.5983,15.6078,15.5983,15.6078,102400.0
2015-04-09 13:10:00,16.44,16.45,16.44,16.44,92000.0,15.6078,15.6172,15.6078,15.6078,92000.0
2015-04-09 13:15:00,16.44,16.45,16.44,16.45,112000.0,15.6078,15.6172,15.6078,15.6172,112000.0
2015-04-09 13:20:00,16.45,16.47,16.45,16.47,231200.0,15.6172,15.6362,15.6172,15.6362,231200.0
2015-04-09 13:25:00,16.47,16.47,16.45,16.46,116000.0,15.6362,15.6362,15.6172,15.6267,116000.0
2015-04-09 13:30:00,16.45,16.45,16.44,16.44,180800.0,15.6172,15.6172,15.6078,15.6078,180800.0
2015-04-09 13:35:00,16.44,16.45,16.42,16.42,180800.0,15.6078,15.6172,15.5888,15.5888,180800.0
2015-04-09 13:40:00,16.42,16.42,16.41,16.42,194400.0,15.5888,15.5888,15.5793,15.5888,194400.0
2015-04-09 13:45:00,16.42,16.44,16.42,16.44,101600.0,15.5888,15.6078,15.5888,15.6078,101600.0
2015-04-09 13:50:00,16.44,16.45,16.43,16.43,64000.0,15.6078,15.6172,15.5983,15.5983,64000.0
2015-04-09 13:55:00,16.43,16.43,16.42,16.42,83200.0,15.5983,15.5983,15.5888,15.5888,83200.0
2015-04-09 14:00:00,16.42,16.43,16.42,16.43,96000.0,15.5888,15.5983,15.5888,15.5983,96000.0
2015-04-09 14:05:00,16.43,16.43,16.42,16.43,88800.0,15.5983,15.5983,15.5888,15.5983,88800.0
2015-04-09 14:10:00,16.43,16.45,16.43,16.43,119200.0,15.5983,15.6172,15.5983,15.5983,119200.0
2015-04-09 14:15:00,16.44,16.44,16.43,16.44,73600.0,15.6078,15.6078,15.5983,15.6078,73600.0
2015-04-09 14:20:00,16.43,16.43,16.41,16.43,102400.0,15.5983,15.5983,15.5793,15.5983,102400.0
2015-04-09 14:25:00,16.43,16.43,16.42,16.43,100000.0,15.5983,15.5983,15.5888,15.5983,100000.0
2015-04-09 14:30:00,16.43,16.43,16.42,16.42,82400.0,15.5983,15.5983,15.5888,15.5888,82400.0
2015-04-09 14:35:00,16.42,16.47,16.42,16.46,353600.0,15.5888,15.6362,15.5888,15.6267,353600.0
2015-04-09 14:40:00,16.47,16.47,16.45,16.46,232800.0,15.6362,15.6362,15.6172,15.6267,232800.0
2015-04-09 14:45:00,16.46,16.46,16.45,16.45,109600.0,15.6267,15.6267,15.6172,15.6172,109600.0
2015-04-09 14:50:00,16.45,16.46,16.44,16.46,77600.0,15.6172,15.6267,15.6078,15.6267,77600.0
2015-04-09 14:55:00,16.46,16.48,16.46,16.48,235200.0,15.6267,15.6457,15.6267,15.6457,235200.0
2015-04-09 15:00:00,16.47,16.51,16.47,16.5,504800.0,15.6362,15.6742,15.6362,15.6647,504800.0
2015-04-09 15:05:00,16.5,16.5,16.48,16.49,116000.0,15.6647,15.6647,15.6457,15.6552,116000.0
2015-04-09 15:10:00,16.49,16.58,16.49,16.56,1090400.0,15.6552,15.7407,15.6552,15.7217,1090400.0
2015-04-09 15:15:00,16.56,16.56,16.54,16.55,224800.0,15.7217,15.7217,15.7027,15.7122,224800.0
2015-04-09 15:20:00,16.55,16.56,16.54,16.55,392800.0,15.7122,15.7217,15.7027,15.7122,392800.0
2015-04-09 15:25:00,16.55,16.58,16.53,16.57,221600.0,15.7122,15.7407,15.6932,15.7312,221600.0
2015-04-09 15:30:00,16.58,16.59,16.52,16.53,302400.0,15.7407,15.7502,15.6837,15.6932,302400.0
2015-04-09 15:35:00,16.53,16.54,16.52,16.53,347200.0,15.6932,15.7027,15.6837,15.6932,347200.0
2015-04-09 15:40:00,16.54,16.55,16.53,16.54,138400.0,15.7027,15.7122,15.6932,15.7027,138400.0
2015-04-09 15:45:00,16.53,16.55,16.52,16.53,516800.0,15.6932,15.7122,15.6837,15.6932,516800.0
2015-04-09 15:50:00,16.53,16.56,16.53,16.55,522400.0,15.6932,15.7217,15.6932,15.7122,522400.0
2015-04-09 15:55:00,16.54,16.56,16.54,16.55,680800.0,15.7027,15.7217,15.7027,15.7122,680800.0
2015-04-10 09:30:00,16.59,16.61,16.57,16.59,1320800.0,15.7502,15.7691,15.7312,15.7502,1320800.0
2015-04-10 09:35:00,16.6,16.61,16.56,16.58,446400.0,15.7597,15.7691,15.7217,15.7407,446400.0
2015-04-10 09:40:00,16.58,16.6,16.56,16.56,387200.0,15.7407,15.7597,15.7217,15.7217,387200.0
2015-04-10 09:45:00,16.57,16.6,16.55,16.6,516800.0,15.7312,15.7597,15.7122,15.7597,516800.0
2015-04-10 09:50:00,16.6,16.61,16.59,16.6,313600.0,15.7597,15.7691,15.7502,15.7597,313600.0
2015-04-10 09:55:00,16.6,16.6,16.59,16.59,250400.0,15.7597,15.7597,15.7502,15.7502,250400.0
2015-04-10 10:00:00,16.59,16.62,16.59,16.62,426400.0,15.7502,15.7786,15.7502,15.7786,426400.0
2015-04-10 10:05:00,16.62,16.63,16.6,16.63,609600.0,15.7786,15.7881,15.7597,15.7881,609600.0
2015-04-10 10:10:00,16.63,16.63,16.61,16.62,248000.0,15.7881,15.7881,15.7691,15.7786,248000.0
2015-04-10 10:15:00,16.62,16.64,16.6,16.61,295200.0,15.7786,15.7976,15.7597,15.7691,295200.0
2015-04-10 10:20:00,16.61,16.63,16.6,16.62,258400.0,15.7691,15.7881,15.7597,15.7786,258400.0
2015-04-10 10:25:00,16.62,16.63,16.61,16.63,240000.0,15.7786,15.7881,15.7691,15.7881,240000.0
2015-04-10 10:30:00,16.63,16.65,16.63,16.64,215200.0,15.7881,15.8071,15.7881,15.7976,215200.0
2015-04-10 10:35:00,16.64,16.67,16.64,16.66,356000.0,15.7976,15.8261,15.7976,15.8166,356000.0
2015-04-10 10:40:00,16.66,16.67,16.65,16.66,116800.0,15.8166,15.8261,15.8071,15.8166,116800.0
2015-04-10 10:45:00,16.67,16.67,16.65,16.66,204800.0,15.8261,15.8261,15.8071,15.8166,204800.0
2015-04-10 10:50:00,16.66,16.69,16.66,16.67,312000.0,15.8166,15.8451,15.8166,15.8261,312000.0
2015-04-10 10:55:00,16.67,16.67,16.66,16.66,165600.0,15.8261,15.8261,15.8166,15.8166,165600.0
2015-04-10 11:00:00,16.66,16.67,16.66,16.67,102400.0,15.8166,15.8261,15.8166,15.8261,102400.0
2015-04-10 11:05:00,16.67,16.67,16.66,16.67,96000.0,15.8261,15.8261,15.8166,15.8261,96000.0
2015-04-10 11:10:00,16.67,16.67,16.66,16.67,131200.0,15.8261,15.8261,15.8166,15.8261,131200.0
2015-04-10 11:15:00,16.67,16.67,16.66,16.67,117600.0,15.8261,15.8261,15.8166,15.8261,117600.0
2015-04-10 11:20:00,16.67,16.68,16.66,16.68,99200.0,15.8261,15.8356,15.8166,15.8356,99200.0
2015-04-10 11:25:00,16.68,16.7,16.68,16.7,258400.0,15.8356,15.8546,15.8356,15.8546,258400.0
2015-04-10 11:30:00,16.7,16.71,16.69,16.71,188800.0,15.8546,15.8641,15.8451,15.8641,188800.0
2015-04-10 11:35:00,16.7,16.71,16.7,16.7,366400.0,15.8546,15.8641,15.8546,15.8546,366400.0
2015-04-10 11:40:00,16.7,16.71,16.7,16.7,128800.0,15.8546,15.8641,15.8546,15.8546,128800.0
2015-04-10 11:45:00,16.71,16.71,16.68,16.68,324800.0,15.8641,15.8641,15.8356,15.8356,324800.0
2015-04-10 11:50:00,16.69,16.69,16.68,16.69,136800.0,15.8451,15.8451,15.8356,15.8451,136800.0
2015-04-10 11:55:00,16.69,16.69,16.68,16.68,149600.0,15.8451,15.8451,15.8356,15.8356,149600.0
2015-04-10 12:00:00,16.68,16.69,16.68,16.68,44800.0,15.8356,15.8451,15.8356,15.8356,44800.0
2015-04-10 12:05:00,16.68,16.68,16.67,16.68,152800.0,15.8356,15.8356,15.8261,15.8356,152800.0
2015-04-10 12:10:00,16.68,16.68,16.67,16.68,160000.0,15.8356,15.8356,15.8261,15.8356,160000.0
2015-04-10 12:15:00,16.68,16.69,16.67,16.68,57600.0,15.8356,15.8451,15.8261,15.8356,57600.0
2015-04-10 12:20:00,16.68,16.69,16.68,16.69,90400.0,15.8356,15.8451,15.8356,15.8451,90400.0
2015-04-10 12:25:00,16.68,16.69,16.68,16.68,48000.0,15.8356,15.8451,15.8356,15.8356,48000.0
2015-04-10 12:30:00,16.68,16.69,16.68,16.69,42400.0,15.8356,15.8451,15.8356,15.8451,42400.0
2015-04-10 12:35:00,16.68,16.7,16.68,16.69,52800.0,15.8356,15.8546,15.8356,15.8451,52800.0
2015-04-10 12:40:00,16.7,16.7,16.69,16.7,141600.0,15.8546,15.8546,15.8451,15.8546,141600.0
2015-04-10 12:45:00,16.7,16.7,16.69,16.69,80000.0,15.8546,15.8546,15.8451,15.8451,80000.0
2015-04-10 12:50:00,16.69,16.69,16.68,16.69,60800.0,15.8451,15.8451,15.8356,15.8451,60800.0
2015-04-10 12:55:00,16.69,16.69,16.68,16.69,60000.0,15.8451,15.8451,15.8356,15.8451,60000.0
2015-04-10 13:00:00,16.69,16.7,16.69,16.7,31200.0,15.8451,15.8546,15.8451,15.8546,31200.0
2015-04-10 13:05:00,16.7,16.7,16.69,16.69,57600.0,15.8546,15.8546,15.8451,15.8451,57600.0
2015-04-10 13:10:00,16.69,16.69,16.68,16.68,50400.0,15.8451,15.8451,15.8356,15.8356,50400.0
2015-04-10 13:15:00,16.68,16.68,16.68,16.68,107200.0,15.8356,15.8356,15.8356,15.8356,107200.0
2015-04-10 13:20:00,16.68,16.68,16.68,16.68,83200.0,15.8356,15.8356,15.8356,15.8356,83200.0
2015-04-10 13:25:00,16.68,16.68,16.66,16.67,335200.0,15.8356,15.8356,15.8166,15.8261,335200.0
2015-04-10 13:30:00,16.67,16.68,16.67,16.68,132800.0,15.8261,15.8356,15.8261,15.8356,132800.0
2015-04-10 13:35:00,16.68,16.69,16.68,16.69,136800.0,15.8356,15.8451,15.8356,15.8451,136800.0
2015-04-10 13:40:00,16.69,16.7,16.69,16.7,12000.0,15.8451,15.8546,15.8451,15.8546,12000.0
2015-04-10 13:45:00,16.7,16.71,16.69,16.7,116800.0,15.8546,15.8641,15.8451,15.8546,116800.0
2015-04-10 13:50:00,16.7,16.71,16.7,16.7,103200.0,15.8546,15.8641,15.8546,15.8546,103200.0
2015-04-10 13:55:00,16.7,16.7,16.7,16.7,31200.0,15.8546,15.8546,15.8546,15.8546,31200.0
2015-04-10 14:00:00,16.7,16.71,16.7,16.7,99200.0,15.8546,15.8641,15.8546,15.8546,99200.0
2015-04-10 14:05:00,16.7,16.71,16.69,16.7,65600.0,15.8546,15.8641,15.8451,15.8546,65600.0
2015-04-10 14:10:00,16.7,16.71,16.7,16.71,251200.0,15.8546,15.8641,15.8546,15.8641,251200.0
2015-04-10 14:15:00,16.71,16.72,16.7,16.7,156000.0,15.8641,15.8736,15.8546,15.8546,156000.0
2015-04-10 14:20:00,16.7,16.7,16.68,16.68,185600.0,15.8546,15.8546,15.8356,15.8356,185600.0
2015-04-10 14:25:00,16.68,16.69,16.68,16.68,71200.0,15.8356,15.8451,15.8356,15.8356,71200.0
2015-04-10 14:30:00,16.68,16.69,16.68,16.68,156000.0,15.8356,15.8451,15.8356,15.8356,156000.0
2015-04-10 14:35:00,16.68,16.7,16.68,16.7,84800.0,15.8356,15.8546,15.8356,15.8546,84800.0
2015-04-10 14:40:00,16.7,16.71,16.69,16.71,60000.0,15.8546,15.8641,15.8451,15.8641,60000.0
2015-04-10 14:45:00,16.71,16.71,16.7,16.71,65600.0,15.8641,15.8641,15.8546,15.8641,65600.0
2015-04-10 14:50:00,16.71,16.72,16.71,16.72,116000.0,15.8641,15.8736,15.8641,15.8736,116000.0
2015-04-10 14:55:00,16.72,16.73,16.71,16.71,219200.0,15.8736,15.8831,15.8641,15.8641,219200.0
2015-04-10 15:00:00,16.71,16.72,16.7,16.71,277600.0,15.8641,15.8736,15.8546,15.8641,277600.0
2015-04-10 15:05:00,16.71,16.71,16.71,16.71,56000.0,15.8641,15.8641,15.8641,15.8641,56000.0
2015-04-10 15:10:00,16.71,16.72,16.7,16.71,94400.0,15.8641,15.8736,15.8546,15.8641,94400.0
2015-04-10 15:15:00,16.7,16.71,16.68,16.68,524000.0,15.8546,15.8641,15.8356,15.8356,524000.0
2015-04-10 15:20:00,16.68,16.69,16.68,16.69,166400.0,15.8356,15.8451,15.8356,15.8451,166400.0
2015-04-10 15:25:00,16.69,16.7,16.68,16.7,219200.0,15.8451,15.8546,15.8356,15.8546,219200.0
2015-04-10 15:30:00,16.7,16.71,16.69,16.71,204800.0,15.8546,15.8641,15.8451,15.8641,204800.0
2015-04-10 15:35:00,16.71,16.72,16.71,16.72,305600.0,15.8641,15.8736,15.8641,15.8736,305600.0
2015-04-10 15:40:00,16.72,16.72,16.71,16.72,296000.0,15.8736,15.8736,15.8641,15.8736,296000.0
2015-04-10 15:45:00,16.72,16.72,16.71,16.71,812000.0,15.8736,15.8736,15.8641,15.8641,812000.0
2015-04-10 15:50:00,16.71,16.71,16.7,16.71,202400.0,15.8641,15.8641,15.8546,15.8641,202400.0
2015-04-10 15:55:00,16.71,16.72,16.7,16.72,403200.0,15.8641,15.8736,15.8546,15.8736,403200.0
2015-04-13 09:30:00,16.69,16.76,16.69,16.76,584000.0,15.8451,15.9116,15.8451,15.9116,584000.0
2015-04-13 09:35:00,16.76,16.77,16.74,16.77,420800.0,15.9116,15.921,15.8926,15.921,420800.0
2015-04-13 09:40:00,16.77,16.78,16.76,16.78,605600.0,15.921,15.9305,15.9116,15.9305,605600.0
2015-04-13 09:45:00,16.79,16.79,16.77,16.78,278400.0,15.94,15.94,15.921,15.9305,278400.0
2015-04-13 09:50:00,16.78,16.79,16.77,16.79,294400.0,15.9305,15.94,15.921,15.94,294400.0
2015-04-13 09:55:00,16.78,16.79,16.78,16.79,280800.0,15.9305,15.94,15.9305,15.94,280800.0
2015-04-13 10:00:00,16.79,16.79,16.77,16.77,296800.0,15.94,15.94,15.921,15.921,296800.0
2015-04-13 10:05:00,16.77,16.79,16.77,16.78,177600.0,15.921,15.94,15.921,15.9305,177600.0
2015-04-13 10:10:00,16.78,16.8,16.78,16.79,197600.0,15.9305,15.9495,15.9305,15.94,197600.0
2015-04-13 10:15:00,16.79,16.79,16.76,16.77,387200.0,15.94,15.94,15.9116,15.921,387200.0
2015-04-13 10:20:00,16.77,16.82,16.77,16.81,412800.0,15.921,15.9685,15.921,15.959,412800.0
2015-04-13 10:25:00,16.81,16.81,16.8,16.8,169600.0,15.959,15.959,15.9495,15.9495,169600.0
2015-04-13 10:30:00,16.8,16.81,16.79,16.79,88800.0,15.9495,15.959,15.94,15.94,88800.0
2015-04-13 10:35:00,16.79,16.8,16.78,16.79,296800.0,15.94,15.9495,15.9305,15.94,296800.0
2015-04-13 10:40:00,16.78,16.79,16.77,16.78,145600.0,15.9305,15.94,15.921,15.9305,145600.0
2015-04-13 10:45:00,16.78,16.78,16.77,16.77,152800.0,15.9305,15.9305,15.921,15.921,152800.0
2015-04-13 10:50:00,16.77,16.77,16.75,16.76,256000.0,15.921,15.921,15.9021,15.9116,256000.0
2015-04-13 10:55:00,16.76,16.77,16.75,16.75,490400.0,15.9116,15.921,15.9021,15.9021,490400.0
2015-04-13 11:00:00,16.75,16.76,16.75,16.76,168800.0,15.9021,15.9116,15.9021,15.9116,168800.0
2015-04-13 11:05:00,16.76,16.77,16.75,16.77,178400.0,15.9116,15.921,15.9021,15.921,178400.0
2015-04-13 11:10:00,16.77,16.78,16.74,16.77,531200.0,15.921,15.9305,15.8926,15.921,531200.0
2015-04-13 11:15:00,16.77,16.78,16.77,16.77,249600.0,15.921,15.9305,15.921,15.921,249600.0
2015-04-13 11:20:00,16.77,16.77,16.76,16.76,189600.0,15.921,15.921,15.9116,15.9116,189600.0
2015-04-13 11:25:00,16.77,16.78,16.75,16.75,211200.0,15.921,15.9305,15.9021,15.9021,211200.0
2015-04-13 11:30:00,16.75,16.78,16.75,16.78,320000.0,15.9021,15.9305,15.9021,15.9305,320000.0
2015-04-13 11:35:00,16.77,16.78,16.77,16.77,160800.0,15.921,15.9305,15.921,15.921,160800.0
2015-04-13 11:40:00,16.78,16.78,16.76,16.77,223200.0,15.9305,15.9305,15.9116,15.921,223200.0
2015-04-13 11:45:00,16.77,16.78,16.76,16.76,157600.0,15.921,15.9305,15.9116,15.9116,157600.0
2015-04-13 11:50:00,16.76,16.76,16.74,16.74,345600.0,15.9116,15.9116,15.8926,15.8926,345600.0
2015-04-13 11:55:00,16.74,16.75,16.74,16.74,161600.0,15.8926,15.9021,15.8926,15.8926,161600.0
2015-04-13 12:00:00,16.74,16.75,16.74,16.74,88800.0,15.8926,15.9021,15.8926,15.8926,88800.0
2015-04-13 12:05:00,16.74,16.74,16.73,16.73,149600.0,15.8926,15.8926,15.8831,15.8831,149600.0
2015-04-13 12:10:00,16.73,16.73,16.71,16.72,220000.0,15.8831,15.8831,15.8641,15.8736,220000.0
2015-04-13 12:15:00,16.72,16.73,16.71,16.71,76000.0,15.8736,15.8831,15.8641,15.8641,76000.0
2015-04-13 12:20:00,16.71,16.72,16.71,16.72,107200.0,15.8641,15.8736,15.8641,15.8736,107200.0
2015-04-13 12:25:00,16.72,16.72,16.69,16.71,196000.0,15.8736,15.8736,15.8451,15.8641,196000.0
2015-04-13 12:30:00,16.71,16.73,16.7,16.73,112000.0,15.8641,15.8831,15.8546,15.8831,112000.0
2015-04-13 12:35:00,16.72,16.73,16.72,16.72,85600.0,15.8736,15.8831,15.8736,15.8736,85600.0
2015-04-13 12:40:00,16.73,16.73,16.72,16.72,107200.0,15.8831,15.8831,15.8736,15.8736,107200.0
2015-04-13 12:45:00,16.73,16.74,16.73,16.73,64800.0,15.8831,15.8926,15.8831,15.8831,64800.0
2015-04-13 12:50:00,16.72,16.73,16.72,16.72,40800.0,15.8736,15.8831,15.8736,15.8736,40800.0
2015-04-13 12:55:00,16.72,16.73,16.72,16.72,101600.0,15.8736,15.8831,15.8736,15.8736,101600.0
2015-04-13 13:00:00,16.72,16.72,16.71,16.71,153600.0,15.8736,15.8736,15.8641,15.8641,153600.0
2015-04-13 13:05:00,16.71,16.71,16.67,16.68,420000.0,15.8641,15.8641,15.8261,15.8356,420000.0
2015-04-13 13:10:00,16.68,16.68,16.66,16.68,450400.0,15.8356,15.8356,15.8166,15.8356,450400.0
2015-04-13 13:15:00,16.68,16.68,16.67,16.67,173600.0,15.8356,15.8356,15.8261,15.8261,173600.0
2015-04-13 13:20:00,16.67,16.68,16.65,16.65,129600.0,15.8261,15.8356,15.8071,15.8071,129600.0
2015-04-13 13:25:00,16.65,16.66,16.64,16.65,351200.0,15.8071,15.8166,15.7976,15.8071,351200.0
2015-04-13 13:30:00,16.65,16.66,16.64,16.66,293600.0,15.8071,15.8166,15.7976,15.8166,293600.0
2015-04-13 13:35:00,16.66,16.66,16.65,16.66,261600.0,15.8166,15.8166,15.8071,15.8166,261600.0
2015-04-13 13:40:00,16.67,16.67,16.63,16.64,372000.0,15.8261,15.8261,15.7881,15.7976,372000.0
2015-04-13 13:45:00,16.64,16.65,16.63,16.63,125600.0,15.7976,15.8071,15.7881,15.7881,125600.0
2015-04-13 13:50:00,16.63,16.65,16.62,16.64,469600.0,15.7881,15.8071,15.7786,15.7976,469600.0
2015-04-13 13:55:00,16.65,16.67,16.65,16.66,278400.0,15.8071,15.8261,15.8071,15.8166,278400.0
2015-04-13 14:00:00,16.66,16.67,16.66,16.67,228800.0,15.8166,15.8261,15.8166,15.8261,228800.0
2015-04-13 14:05:00,16.67,16.68,16.65,16.67,114400.0,15.8261,15.8356,15.8071,15.8261,114400.0
2015-04-13 14:10:00,16.67,16.67,16.65,16.65,262400.0,15.8261,15.8261,15.8071,15.8071,262400.0
2015-04-13 14:15:00,16.65,16.65,16.64,16.65,161600.0,15.8071,15.8071,15.7976,15.8071,161600.0
2015-04-13 14:20:00,16.65,16.66,16.64,16.64,273600.0,15.8071,15.8166,15.7976,15.7976,273600.0
2015-04-13 14:25:00,16.64,16.66,16.64,16.66,116000.0,15.7976,15.8166,15.7976,15.8166,116000.0
2015-04-13 14:30:00,16.66,16.66,16.64,16.65,296800.0,15.8166,15.8166,15.7976,15.8071,296800.0
2015-04-13 14:35:00,16.65,16.67,16.64,16.66,122400.0,15.8071,15.8261,15.7976,15.8166,122400.0
2015-04-13 14:40:00,16.66,16.68,16.66,16.67,163200.0,15.8166,15.8356,15.8166,15.8261,163200.0
2015-04-13 14:45:00,16.67,16.67,16.63,16.64,192800.0,15.8261,15.8261,15.7881,15.7976,192800.0
2015-04-13 14:50:00,16.64,16.64,16.6,16.63,375200.0,15.7976,15.7976,15.7597,15.7881,375200.0
2015-04-13 14:55:00,16.63,16.63,16.62,16.62,159200.0,15.7881,15.7881,15.7786,15.7786,159200.0
2015-04-13 15:00:00,16.63,16.63,16.61,16.62,148800.0,15.7881,15.7881,15.7691,15.7786,148800.0
2015-04-13 15:05:00,16.62,16.66,16.61,16.65,341600.0,15.7786,15.8166,15.7691,15.8071,341600.0
2015-04-13 15:10:00,16.65,16.65,16.63,16.64,172000.0,15.8071,15.8071,15.7881,15.7976,172000.0
2015-04-13 15:15:00,16.64,16.64,16.61,16.62,204800.0,15.7976,15.7976,15.7691,15.7786,204800.0
2015-04-13 15:20:00,16.62,16.63,16.59,16.59,400800.0,15.7786,15.7881,15.7502,15.7502,400800.0
2015-04-13 15:25:00,16.58,16.6,16.57,16.59,524000.0,15.7407,15.7597,15.7312,15.7502,524000.0
2015-04-13 15:30:00,16.59,16.6,16.58,16.59,196000.0,15.7502,15.7597,15.7407,15.7502,196000.0
2015-04-13 15:35:00,16.59,16.6,16.59,16.6,204000.0,15.7502,15.7597,15.7502,15.7597,204000.0
2015-04-13 15:40:00,16.6,16.62,16.6,16.61,433600.0,15.7597,15.7786,15.7597,15.7691,433600.0
2015-04-13 15:45:00,16.61,16.61,16.58,16.59,875200.0,15.7691,15.7691,15.7407,15.7502,875200.0
2015-04-13 15:50:00,16.59,16.59,16.56,16.58,849600.0,15.7502,15.7502,15.7217,15.7407,849600.0
2015-04-13 15:55:00,16.58,16.59,16.57,16.57,722400.0,15.7407,15.7502,15.7312,15.7312,722400.0
2015-04-14 09:30:00,16.53,16.63,16.53,16.62,1121600.0,15.6932,15.7881,15.6932,15.7786,1121600.0
2015-04-14 09:35:00,16.62,16.63,16.6,16.62,414400.0,15.7786,15.7881,15.7597,15.7786,414400.0
2015-04-14 09:40:00,16.63,16.64,16.59,16.6,268800.0,15.7881,15.7976,15.7502,15.7597,268800.0
2015-04-14 09:45:00,16.6,16.61,16.55,16.57,749600.0,15.7597,15.7691,15.7122,15.7312,749600.0
2015-04-14 09:50:00,16.57,16.59,16.53,16.54,545600.0,15.7312,15.7502,15.6932,15.7027,545600.0
2015-04-14 09:55:00,16.54,16.55,16.49,16.51,903200.0,15.7027,15.7122,15.6552,15.6742,903200.0
2015-04-14 10:00:00,16.51,16.51,16.44,16.44,1117600.0,15.6742,15.6742,15.6078,15.6078,1117600.0
2015-04-14 10:05:00,16.44,16.45,16.42,16.45,1278400.0,15.6078,15.6172,15.5888,15.6172,1278400.0
2015-04-14 10:10:00,16.44,16.49,16.44,16.49,969600.0,15.6078,15.6552,15.6078,15.6552,969600.0
2015-04-14 10:15:00,16.49,16.5,16.48,16.48,416800.0,15.6552,15.6647,15.6457,15.6457,416800.0
2015-04-14 10:20:00,16.49,16.5,16.47,16.48,273600.0,15.6552,15.6647,15.6362,15.6457,273600.0
2015-04-14 10:25:00,16.48,16.5,16.47,16.49,232800.0,15.6457,15.6647,15.6362,15.6552,232800.0
2015-04-14 10:30:00,16.49,16.49,16.44,16.45,370400.0,15.6552,15.6552,15.6078,15.6172,370400.0
2015-04-14 10:35:00,16.45,16.46,16.42,16.46,284000.0,15.6172,15.6267,15.5888,15.6267,284000.0
2015-04-14 10:40:00,16.46,16.48,16.45,16.48,324800.0,15.6267,15.6457,15.6172,15.6457,324800.0
2015-04-14 10:45:00,16.48,16.51,16.48,16.51,532000.0,15.6457,15.6742,15.6457,15.6742,532000.0
2015-04-14 10:50:00,16.52,16.52,16.49,16.5,153600.0,15.6837,15.6837,15.6552,15.6647,153600.0
2015-04-14 10:55:00,16.51,16.51,16.49,16.49,238400.0,15.6742,15.6742,15.6552,15.6552,238400.0
2015-04-14 11:00:00,16.49,16.49,16.46,16.49,220800.0,15.6552,15.6552,15.6267,15.6552,220800.0
2015-04-14 11:05:00,16.49,16.53,16.49,16.52,176800.0,15.6552,15.6932,15.6552,15.6837,176800.0
2015-04-14 11:10:00,16.52,16.59,16.52,16.58,868000.0,15.6837,15.7502,15.6837,15.7407,868000.0
2015-04-14 11:15:00,16.58,16.61,16.58,16.58,659200.0,15.7407,15.7691,15.7407,15.7407,659200.0
2015-04-14 11:20:00,16.58,16.58,16.56,16.57,333600.0,15.7407,15.7407,15.7217,15.7312,333600.0
2015-04-14 11:25:00,16.57,16.57,16.55,16.56,230400.0,15.7312,15.7312,15.7122,15.7217,230400.0
2015-04-14 11:30:00,16.56,16.58,16.55,16.58,208800.0,15.7217,15.7407,15.7122,15.7407,208800.0
2015-04-14 11:35:00,16.58,16.58,16.55,16.55,277600.0,15.7407,15.7407,15.7122,15.7122,277600.0
2015-04-14 11:40:00,16.56,16.58,16.56,16.57,126400.0,15.7217,15.7407,15.7217,15.7312,126400.0
2015-04-14 11:45:00,16.58,16.58,16.57,16.57,92000.0,15.7407,15.7407,15.7312,15.7312,92000.0
2015-04-14 11:50:00,16.58,16.58,16.57,16.57,9600.0,15.7407,15.7407,15.7312,15.7312,9600.0
2015-04-14 11:55:00,16.58,16.59,16.58,16.59,152000.0,15.7407,15.7502,15.7407,15.7502,152000.0
2015-04-14 12:00:00,16.59,16.59,16.58,16.58,94400.0,15.7502,15.7502,15.7407,15.7407,94400.0
2015-04-14 12:05:00,16.58,16.61,16.58,16.61,249600.0,15.7407,15.7691,15.7407,15.7691,249600.0
2015-04-14 12:10:00,16.61,16.62,16.6,16.61,85600.0,15.7691,15.7786,15.7597,15.7691,85600.0
2015-04-14 12:15:00,16.61,16.61,16.6,16.6,92800.0,15.7691,15.7691,15.7597,15.7597,92800.0
2015-04-14 12:20:00,16.6,16.61,16.6,16.6,59200.0,15.7597,15.7691,15.7597,15.7597,59200.0
2015-04-14 12:25:00,16.61,16.61,16.61,16.61,89600.0,15.7691,15.7691,15.7691,15.7691,89600.0
2015-04-14 12:30:00,16.61,16.66,16.61,16.66,521600.0,15.7691,15.8166,15.7691,15.8166,521600.0
2015-04-14 12:35:00,16.66,16.67,16.64,16.65,228000.0,15.8166,15.8261,15.7976,15.8071,228000.0
2015-04-14 12:40:00,16.65,16.65,16.63,16.63,327200.0,15.8071,15.8071,15.7881,15.7881,327200.0
2015-04-14 12:45:00,16.63,16.64,16.63,16.63,130400.0,15.7881,15.7976,15.7881,15.7881,130400.0
2015-04-14 12:50:00,16.63,16.65,16.63,16.63,106400.0,15.7881,15.8071,15.7881,15.7881,106400.0
2015-04-14 12:55:00,16.63,16.63,16.62,16.62,135200.0,15.7881,15.7881,15.7786,15.7786,135200.0
2015-04-14 13:00:00,16.62,16.62,16.61,16.62,63200.0,15.7786,15.7786,15.7691,15.7786,63200.0
2015-04-14 13:05:00,16.62,16.62,16.61,16.62,107200.0,15.7786,15.7786,15.7691,15.7786,107200.0
2015-04-14 13:10:00,16.61,16.63,16.61,16.61,43200.0,15.7691,15.7881,15.7691,15.7691,43200.0
2015-04-14 13:15:00,16.61,16.61,16.59,16.61,267200.0,15.7691,15.7691,15.7502,15.7691,267200.0
2015-04-14 13:20:00,16.6,16.61,16.6,16.61,24000.0,15.7597,15.7691,15.7597,15.7691,24000.0
2015-04-14 13:25:00,16.61,16.61,16.6,16.61,87200.0,15.7691,15.7691,15.7597,15.7691,87200.0
2015-04-14 13:30:00,16.61,16.63,16.61,16.62,148800.0,15.7691,15.7881,15.7691,15.7786,148800.0
2015-04-14 13:35:00,16.61,16.62,16.61,16.61,38400.0,15.7691,15.7786,15.7691,15.7691,38400.0
2015-04-14 13:40:00,16.61,16.62,16.61,16.61,96000.0,15.7691,15.7786,15.7691,15.7691,96000.0
2015-04-14 13:45:00,16.61,16.62,16.61,16.61,55200.0,15.7691,15.7786,15.7691,15.7691,55200.0
2015-04-14 13:50:00,16.6,16.61,16.59,16.61,120000.0,15.7597,15.7691,15.7502,15.7691,120000.0
2015-04-14 13:55:00,16.61,16.62,16.61,16.61,107200.0,15.7691,15.7786,15.7691,15.7691,107200.0
2015-04-14 14:00:00,16.61,16.61,16.59,16.6,88800.0,15.7691,15.7691,15.7502,15.7597,88800.0
2015-04-14 14:05:00,16.6,16.62,16.6,16.61,78400.0,15.7597,15.7786,15.7597,15.7691,78400.0
2015-04-14 14:10:00,16.61,16.61,16.6,16.6,281600.0,15.7691,15.7691,15.7597,15.7597,281600.0
2015-04-14 14:15:00,16.6,16.61,16.6,16.61,74400.0,15.7597,15.7691,15.7597,15.7691,74400.0
2015-04-14 14:20:00,16.61,16.61,16.6,16.6,25600.0,15.7691,15.7691,15.7597,15.7597,25600.0
2015-04-14 14:25:00,16.6,16.61,16.6,16.61,123200.0,15.7597,15.7691,15.7597,15.7691,123200.0
2015-04-14 14:30:00,16.61,16.61,16.6,16.6,77600.0,15.7691,15.7691,15.7597,15.7597,77600.0
2015-04-14 14:35:00,16.6,16.6,16.57,16.58,104800.0,15.7597,15.7597,15.7312,15.7407,104800.0
2015-04-14 14:40:00,16.57,16.58,16.57,16.58,83200.0,15.7312,15.7407,15.7312,15.7407,83200.0
2015-04-14 14:45:00,16.58,16.59,16.58,16.59,95200.0,15.7407,15.7502,15.7407,15.7502,95200.0
2015-04-14 14:50:00,16.59,16.59,16.59,16.59,52800.0,15.7502,15.7502,15.7502,15.7502,52800.0
2015-04-14 14:55:00,16.59,16.62,16.59,16.61,164000.0,15.7502,15.7786,15.7502,15.7691,164000.0
2015-04-14 15:00:00,16.61,16.64,16.61,16.62,431200.0,15.7691,15.7976,15.7691,15.7786,431200.0
2015-04-14 15:05:00,16.63,16.63,16.62,16.62,116000.0,15.7881,15.7881,15.7786,15.7786,116000.0
2015-04-14 15:10:00,16.62,16.65,16.62,16.64,134400.0,15.7786,15.8071,15.7786,15.7976,134400.0
2015-04-14 15:15:00,16.64,16.65,16.64,16.64,184000.0,15.7976,15.8071,15.7976,15.7976,184000.0
2015-04-14 15:20:00,16.64,16.64,16.62,16.63,170400.0,15.7976,15.7976,15.7786,15.7881,170400.0
2015-04-14 15:25:00,16.62,16.63,16.61,16.62,90400.0,15.7786,15.7881,15.7691,15.7786,90400.0
2015-04-14 15:30:00,16.62,16.65,16.62,16.64,302400.0,15.7786,15.8071,15.7786,15.7976,302400.0
2015-04-14 15:35:00,16.64,16.64,16.62,16.62,288000.0,15.7976,15.7976,15.7786,15.7786,288000.0
2015-04-14 15:40:00,16.62,16.64,16.61,16.62,142400.0,15.7786,15.7976,15.7691,15.7786,142400.0
2015-04-14 15:45:00,16.62,16.63,16.62,16.62,296800.0,15.7786,15.7881,15.7786,15.7786,296800.0
2015-04-14 15:50:00,16.63,16.63,16.61,16.61,346400.0,15.7881,15.7881,15.7691,15.7691,346400.0
2015-04-14 15:55:00,16.6,16.63,16.59,16.63,759200.0,15.7597,15.7881,15.7502,15.7881,759200.0
2015-04-15 09:30:00,16.72,16.76,16.7,16.75,704000.0,15.8736,15.9116,15.8546,15.9021,704000.0
2015-04-15 09:35:00,16.75,16.79,16.73,16.79,933600.0,15.9021,15.94,15.8831,15.94,933600.0
2015-04-15 09:40:00,16.79,16.8,16.78,16.8,492000.0,15.94,15.9495,15.9305,15.9495,492000.0
2015-04-15 09:45:00,16.8,16.81,16.78,16.8,1069600.0,15.9495,15.959,15.9305,15.9495,1069600.0
2015-04-15 09:50:00,16.81,16.82,16.8,16.8,862400.0,15.959,15.9685,15.9495,15.9495,862400.0
2015-04-15 09:55:00,16.8,16.81,16.79,16.79,215200.0,15.9495,15.959,15.94,15.94,215200.0
2015-04-15 10:00:00,16.78,16.81,16.78,16.78,512000.0,15.9305,15.959,15.9305,15.9305,512000.0
2015-04-15 10:05:00,16.78,16.79,16.75,16.79,411200.0,15.9305,15.94,15.9021,15.94,411200.0
2015-04-15 10:10:00,16.78,16.79,16.78,16.78,140800.0,15.9305,15.94,15.9305,15.9305,140800.0
2015-04-15 10:15:00,16.78,16.8,16.78,16.79,221600.0,15.9305,15.9495,15.9305,15.94,221600.0
2015-04-15 10:20:00,16.79,16.8,16.79,16.8,520000.0,15.94,15.9495,15.94,15.9495,520000.0
2015-04-15 10:25:00,16.81,16.81,16.76,16.77,242400.0,15.959,15.959,15.9116,15.921,242400.0
2015-04-15 10:30:00,16.77,16.79,16.77,16.78,264800.0,15.921,15.94,15.921,15.9305,264800.0
2015-04-15 10:35:00,16.79,16.8,16.78,16.8,154400.0,15.94,15.9495,15.9305,15.9495,154400.0
2015-04-15 10:40:00,16.8,16.8,16.78,16.79,112800.0,15.9495,15.9495,15.9305,15.94,112800.0
2015-04-15 10:45:00,16.79,16.8,16.78,16.79,259200.0,15.94,15.9495,15.9305,15.94,259200.0
2015-04-15 10:50:00,16.8,16.81,16.79,16.8,107200.0,15.9495,15.959,15.94,15.9495,107200.0
2015-04-15 10:55:00,16.81,16.82,16.79,16.81,261600.0,15.959,15.9685,15.94,15.959,261600.0
2015-04-15 11:00:00,16.82,16.82,16.8,16.8,220800.0,15.9685,15.9685,15.9495,15.9495,220800.0
2015-04-15 11:05:00,16.8,16.8,16.78,16.79,150400.0,15.9495,15.9495,15.9305,15.94,150400.0
2015-04-15 11:10:00,16.79,16.79,16.78,16.79,119200.0,15.94,15.94,15.9305,15.94,119200.0
2015-04-15 11:15:00,16.79,16.79,16.76,16.77,224800.0,15.94,15.94,15.9116,15.921,224800.0
2015-04-15 11:20:00,16.76,16.77,16.75,16.77,452800.0,15.9116,15.921,15.9021,15.921,452800.0
2015-04-15 11:25:00,16.77,16.77,16.76,16.77,288800.0,15.921,15.921,15.9116,15.921,288800.0
2015-04-15 11:30:00,16.77,16.77,16.73,16.74,356000.0,15.921,15.921,15.8831,15.8926,356000.0
2015-04-15 11:35:00,16.74,16.75,16.73,16.73,352800.0,15.8926,15.9021,15.8831,15.8831,352800.0
2015-04-15 11:40:00,16.73,16.75,16.72,16.75,455200.0,15.8831,15.9021,15.8736,15.9021,455200.0
2015-04-15 11:45:00,16.75,16.76,16.75,16.76,92000.0,15.9021,15.9116,15.9021,15.9116,92000.0
2015-04-15 11:50:00,16.76,16.77,16.76,16.76,114400.0,15.9116,15.921,15.9116,15.9116,114400.0
2015-04-15 11:55:00,16.76,16.79,16.76,16.78,425600.0,15.9116,15.94,15.9116,15.9305,425600.0
2015-04-15 12:00:00,16.78,16.79,16.78,16.78,143200.0,15.9305,15.94,15.9305,15.9305,143200.0
2015-04-15 12:05:00,16.78,16.78,16.77,16.77,112000.0,15.9305,15.9305,15.921,15.921,112000.0
2015-04-15 12:10:00,16.77,16.78,16.77,16.77,109600.0,15.921,15.9305,15.921,15.921,109600.0
2015-04-15 12:15:00,16.78,16.78,16.77,16.78,105600.0,15.9305,15.9305,15.921,15.9305,105600.0
2015-04-15 12:20:00,16.78,16.79,16.78,16.78,282400.0,15.9305,15.94,15.9305,15.9305,282400.0
2015-04-15 12:25:00,16.78,16.78,16.77,16.78,99200.0,15.9305,15.9305,15.921,15.9305,99200.0
2015-04-15 12:30:00,16.78,16.78,16.75,16.75,133600.0,15.9305,15.9305,15.9021,15.9021,133600.0
2015-04-15 12:35:00,16.75,16.77,16.75,16.77,124800.0,15.9021,15.921,15.9021,15.921,124800.0
2015-04-15 12:40:00,16.77,16.78,16.77,16.77,86400.0,15.921,15.9305,15.921,15.921,86400.0
2015-04-15 12:45:00,16.77,16.78,16.77,16.78,58400.0,15.921,15.9305,15.921,15.9305,58400.0
2015-04-15 12:50:00,16.78,16.78,16.77,16.78,124000.0,15.9305,15.9305,15.921,15.9305,124000.0
2015-04-15 12:55:00,16.78,16.8,16.78,16.79,217600.0,15.9305,15.9495,15.9305,15.94,217600.0
2015-04-15 13:00:00,16.79,16.8,16.79,16.79,139200.0,15.94,15.9495,15.94,15.94,139200.0
2015-04-15 13:05:00,16.79,16.8,16.79,16.79,162400.0,15.94,15.9495,15.94,15.94,162400.0
2015-04-15 13:10:00,16.79,16.8,16.79,16.8,107200.0,15.94,15.9495,15.94,15.9495,107200.0
2015-04-15 13:15:00,16.8,16.82,16.8,16.81,403200.0,15.9495,15.9685,15.9495,15.959,403200.0
2015-04-15 13:20:00,16.81,16.82,16.81,16.81,104800.0,15.959,15.9685,15.959,15.959,104800.0
2015-04-15 13:25:00,16.81,16.87,16.8,16.86,682400.0,15.959,16.016,15.9495,16.0065,682400.0
2015-04-15 13:30:00,16.86,16.87,16.85,16.86,258400.0,16.0065,16.016,15.997,16.0065,258400.0
2015-04-15 13:35:00,16.86,16.86,16.85,16.85,227200.0,16.0065,16.0065,15.997,15.997,227200.0
2015-04-15 13:40:00,16.85,16.86,16.84,16.86,156000.0,15.997,16.0065,15.9875,16.0065,156000.0
2015-04-15 13:45:00,16.86,16.86,16.85,16.85,312800.0,16.0065,16.0065,15.997,15.997,312800.0
2015-04-15 13:50:00,16.85,16.85,16.85,16.85,48800.0,15.997,15.997,15.997,15.997,48800.0
2015-04-15 13:55:00,16.84,16.84,16.84,16.84,100800.0,15.9875,15.9875,15.9875,15.9875,100800.0
2015-04-15 14:00:00,16.84,16.85,16.84,16.85,150400.0,15.9875,15.997,15.9875,15.997,150400.0
2015-04-15 14:05:00,16.85,16.87,16.85,16.86,152000.0,15.997,16.016,15.997,16.0065,152000.0
2015-04-15 14:10:00,16.86,16.88,16.85,16.86,236800.0,16.0065,16.0255,15.997,16.0065,236800.0
2015-04-15 14:15:00,16.86,16.87,16.86,16.86,120000.0,16.0065,16.016,16.0065,16.0065,120000.0
2015-04-15 14:20:00,16.86,16.86,16.84,16.84,604800.0,16.0065,16.0065,15.9875,15.9875,604800.0
2015-04-15 14:25:00,16.84,16.85,16.83,16.84,304800.0,15.9875,15.997,15.978,15.9875,304800.0
2015-04-15 14:30:00,16.84,16.85,16.84,16.84,198400.0,15.9875,15.997,15.9875,15.9875,198400.0
2015-04-15 14:35:00,16.84,16.85,16.83,16.85,228800.0,15.9875,15.997,15.978,15.997,228800.0
2015-04-15 14:40:00,16.85,16.86,16.85,16.86,188800.0,15.997,16.0065,15.997,16.0065,188800.0
2015-04-15 14:45:00,16.86,16.88,16.86,16.88,277600.0,16.0065,16.0255,16.0065,16.0255,277600.0
2015-04-15 14:50:00,16.88,16.88,16.86,16.86,392800.0,16.0255,16.0255,16.0065,16.0065,392800.0
2015-04-15 14:55:00,16.86,16.86,16.86,16.86,96000.0,16.0065,16.0065,16.0065,16.0065,96000.0
2015-04-15 15:00:00,16.86,16.86,16.85,16.86,480000.0,16.0065,16.0065,15.997,16.0065,480000.0
2015-04-15 15:05:00,16.86,16.86,16.85,16.86,92000.0,16.0065,16.0065,15.997,16.0065,92000.0
2015-04-15 15:10:00,16.85,16.85,16.83,16.83,296800.0,15.997,15.997,15.978,15.978,296800.0
2015-04-15 15:15:00,16.83,16.84,16.83,16.84,234400.0,15.978,15.9875,15.978,15.9875,234400.0
2015-04-15 15:20:00,16.84,16.85,16.84,16.84,123200.0,15.9875,15.997,15.9875,15.9875,123200.0
2015-04-15 15:25:00,16.83,16.85,16.82,16.85,328800.0,15.978,15.997,15.9685,15.997,328800.0
2015-04-15 15:30:00,16.85,16.85,16.84,16.84,116800.0,15.997,15.997,15.9875,15.9875,116800.0
2015-04-15 15:35:00,16.84,16.85,16.81,16.81,466400.0,15.9875,15.997,15.959,15.959,466400.0
2015-04-15 15:40:00,16.81,16.82,16.79,16.8,352000.0,15.959,15.9685,15.94,15.9495,352000.0
2015-04-15 15:45:00,16.79,16.81,16.78,16.8,489600.0,15.94,15.959,15.9305,15.9495,489600.0
2015-04-15 15:50:00,16.8,16.81,16.79,16.79,368000.0,15.9495,15.959,15.94,15.94,368000.0
2015-04-15 15:55:00,16.79,16.8,16.78,16.78,1136800.0,15.94,15.9495,15.9305,15.9305,1136800.0
2015-04-16 09:30:00,16.72,16.75,16.69,16.72,1328800.0,15.8736,15.9021,15.8451,15.8736,1328800.0
2015-04-16 09:35:00,16.72,16.75,16.69,16.72,828800.0,15.8736,15.9021,15.8451,15.8736,828800.0
2015-04-16 09:40:00,16.71,16.74,16.7,16.74,360800.0,15.8641,15.8926,15.8546,15.8926,360800.0
2015-04-16 09:45:00,16.74,16.74,16.7,16.71,376000.0,15.8926,15.8926,15.8546,15.8641,376000.0
2015-04-16 09:50:00,16.71,16.71,16.68,16.7,297600.0,15.8641,15.8641,15.8356,15.8546,297600.0
2015-04-16 09:55:00,16.7,16.73,16.7,16.71,232000.0,15.8546,15.8831,15.8546,15.8641,232000.0
2015-04-16 10:00:00,16.71,16.74,16.7,16.74,544800.0,15.8641,15.8926,15.8546,15.8926,544800.0
2015-04-16 10:05:00,16.74,16.75,16.7,16.71,416000.0,15.8926,15.9021,15.8546,15.8641,416000.0
2015-04-16 10:10:00,16.71,16.75,16.71,16.73,339200.0,15.8641,15.9021,15.8641,15.8831,339200.0
2015-04-16 10:15:00,16.73,16.74,16.71,16.74,280000.0,15.8831,15.8926,15.8641,15.8926,280000.0
2015-04-16 10:20:00,16.73,16.73,16.7,16.71,188800.0,15.8831,15.8831,15.8546,15.8641,188800.0
2015-04-16 10:25:00,16.72,16.72,16.7,16.7,260000.0,15.8736,15.8736,15.8546,15.8546,260000.0
2015-04-16 10:30:00,16.7,16.71,16.68,16.7,323200.0,15.8546,15.8641,15.8356,15.8546,323200.0
2015-04-16 10:35:00,16.7,16.73,16.7,16.73,292800.0,15.8546,15.8831,15.8546,15.8831,292800.0
2015-04-16 10:40:00,16.73,16.74,16.72,16.74,280000.0,15.8831,15.8926,15.8736,15.8926,280000.0
2015-04-16 10:45:00,16.74,16.77,16.73,16.77,371200.0,15.8926,15.921,15.8831,15.921,371200.0
2015-04-16 10:50:00,16.77,16.77,16.74,16.76,507200.0,15.921,15.921,15.8926,15.9116,507200.0
2015-04-16 10:55:00,16.76,16.78,16.75,16.75,261600.0,15.9116,15.9305,15.9021,15.9021,261600.0
2015-04-16 11:00:00,16.75,16.76,16.74,16.75,123200.0,15.9021,15.9116,15.8926,15.9021,123200.0
2015-04-16 11:05:00,16.75,16.76,16.75,16.76,190400.0,15.9021,15.9116,15.9021,15.9116,190400.0
2015-04-16 11:10:00,16.77,16.77,16.76,16.76,162400.0,15.921,15.921,15.9116,15.9116,162400.0
2015-04-16 11:15:00,16.76,16.79,16.76,16.77,418400.0,15.9116,15.94,15.9116,15.921,418400.0
2015-04-16 11:20:00,16.77,16.78,16.77,16.78,217600.0,15.921,15.9305,15.921,15.9305,217600.0
2015-04-16 11:25:00,16.78,16.78,16.75,16.76,186400.0,15.9305,15.9305,15.9021,15.9116,186400.0
2015-04-16 11:30:00,16.76,16.77,16.75,16.75,136000.0,15.9116,15.921,15.9021,15.9021,136000.0
2015-04-16 11:35:00,16.76,16.77,16.75,16.76,308800.0,15.9116,15.921,15.9021,15.9116,308800.0
2015-04-16 11:40:00,16.76,16.76,16.72,16.72,428800.0,15.9116,15.9116,15.8736,15.8736,428800.0
2015-04-16 11:45:00,16.72,16.74,16.72,16.73,139200.0,15.8736,15.8926,15.8736,15.8831,139200.0
2015-04-16 11:50:00,16.73,16.74,16.73,16.74,300800.0,15.8831,15.8926,15.8831,15.8926,300800.0
2015-04-16 11:55:00,16.74,16.75,16.73,16.75,88800.0,15.8926,15.9021,15.8831,15.9021,88800.0
2015-04-16 12:00:00,16.75,16.76,16.74,16.76,79200.0,15.9021,15.9116,15.8926,15.9116,79200.0
2015-04-16 12:05:00,16.76,16.76,16.75,16.76,60000.0,15.9116,15.9116,15.9021,15.9116,60000.0
2015-04-16 12:10:00,16.76,16.78,16.76,16.78,168000.0,15.9116,15.9305,15.9116,15.9305,168000.0
2015-04-16 12:15:00,16.78,16.78,16.77,16.77,245600.0,15.9305,15.9305,15.921,15.921,245600.0
2015-04-16 12:20:00,16.77,16.77,16.76,16.76,64800.0,15.921,15.921,15.9116,15.9116,64800.0
2015-04-16 12:25:00,16.76,16.77,16.76,16.77,85600.0,15.9116,15.921,15.9116,15.921,85600.0
2015-04-16 12:30:00,16.77,16.79,16.77,16.78,166400.0,15.921,15.94,15.921,15.9305,166400.0
2015-04-16 12:35:00,16.79,16.79,16.77,16.77,116000.0,15.94,15.94,15.921,15.921,116000.0
2015-04-16 12:40:00,16.77,16.77,16.76,16.77,58400.0,15.921,15.921,15.9116,15.921,58400.0
2015-04-16 12:45:00,16.77,16.78,16.77,16.77,42400.0,15.921,15.9305,15.921,15.921,42400.0
2015-04-16 12:50:00,16.77,16.77,16.75,16.77,196800.0,15.921,15.921,15.9021,15.921,196800.0
2015-04-16 12:55:00,16.77,16.77,16.76,16.77,19200.0,15.921,15.921,15.9116,15.921,19200.0
2015-04-16 13:00:00,16.77,16.78,16.77,16.78,54400.0,15.921,15.9305,15.921,15.9305,54400.0
2015-04-16 13:05:00,16.78,16.78,16.76,16.77,136800.0,15.9305,15.9305,15.9116,15.921,136800.0
2015-04-16 13:10:00,16.77,16.77,16.76,16.77,112000.0,15.921,15.921,15.9116,15.921,112000.0
2015-04-16 13:15:00,16.77,16.79,16.77,16.79,222400.0,15.921,15.94,15.921,15.94,222400.0
2015-04-16 13:20:00,16.79,16.8,16.79,16.79,350400.0,15.94,15.9495,15.94,15.94,350400.0
2015-04-16 13:25:00,16.79,16.79,16.77,16.78,228800.0,15.94,15.94,15.921,15.9305,228800.0
2015-04-16 13:30:00,16.77,16.78,16.77,16.78,45600.0,15.921,15.9305,15.921,15.9305,45600.0
2015-04-16 13:35:00,16.79,16.8,16.79,16.79,120800.0,15.94,15.9495,15.94,15.94,120800.0
2015-04-16 13:40:00,16.79,16.81,16.79,16.81,228000.0,15.94,15.959,15.94,15.959,228000.0
2015-04-16 13:45:00,16.81,16.85,16.81,16.85,721600.0,15.959,15.997,15.959,15.997,721600.0
2015-04-16 13:50:00,16.85,16.86,16.85,16.85,320800.0,15.997,16.0065,15.997,15.997,320800.0
2015-04-16 13:55:00,16.85,16.87,16.85,16.86,178400.0,15.997,16.016,15.997,16.0065,178400.0
2015-04-16 14:00:00,16.86,16.87,16.85,16.85,245600.0,16.0065,16.016,15.997,15.997,245600.0
2015-04-16 14:05:00,16.85,16.85,16.84,16.84,132000.0,15.997,15.997,15.9875,15.9875,132000.0
2015-04-16 14:10:00,16.84,16.85,16.84,16.84,96000.0,15.9875,15.997,15.9875,15.9875,96000.0
2015-04-16 14:15:00,16.84,16.85,16.83,16.84,140800.0,15.9875,15.997,15.978,15.9875,140800.0
2015-04-16 14:20:00,16.84,16.85,16.83,16.84,122400.0,15.9875,15.997,15.978,15.9875,122400.0
2015-04-16 14:25:00,16.84,16.85,16.84,16.85,126400.0,15.9875,15.997,15.9875,15.997,126400.0
2015-04-16 14:30:00,16.84,16.85,16.83,16.84,188000.0,15.9875,15.997,15.978,15.9875,188000.0
2015-04-16 14:35:00,16.84,16.86,16.84,16.85,221600.0,15.9875,16.0065,15.9875,15.997,221600.0
2015-04-16 14:40:00,16.85,16.86,16.85,16.85,80800.0,15.997,16.0065,15.997,15.997,80800.0
2015-04-16 14:45:00,16.86,16.86,16.84,16.85,88000.0,16.0065,16.0065,15.9875,15.997,88000.0
2015-04-16 14:50:00,16.84,16.85,16.84,16.84,81600.0,15.9875,15.997,15.9875,15.9875,81600.0
2015-04-16 14:55:00,16.84,16.84,16.82,16.82,144800.0,15.9875,15.9875,15.9685,15.9685,144800.0
2015-04-16 15:00:00,16.82,16.83,16.82,16.82,120000.0,15.9685,15.978,15.9685,15.9685,120000.0
2015-04-16 15:05:00,16.82,16.82,16.81,16.82,132800.0,15.9685,15.9685,15.959,15.9685,132800.0
2015-04-16 15:10:00,16.82,16.82,16.81,16.82,180800.0,15.9685,15.9685,15.959,15.9685,180800.0
2015-04-16 15:15:00,16.81,16.82,16.81,16.81,127200.0,15.959,15.9685,15.959,15.959,127200.0
2015-04-16 15:20:00,16.81,16.81,16.78,16.78,358400.0,15.959,15.959,15.9305,15.9305,358400.0
2015-04-16 15:25:00,16.78,16.78,16.76,16.77,626400.0,15.9305,15.9305,15.9116,15.921,626400.0
2015-04-16 15:30:00,16.77,16.79,16.77,16.79,368000.0,15.921,15.94,15.921,15.94,368000.0
2015-04-16 15:35:00,16.79,16.8,16.79,16.8,388000.0,15.94,15.9495,15.94,15.9495,388000.0
2015-04-16 15:40:00,16.8,16.8,16.78,16.79,352000.0,15.9495,15.9495,15.9305,15.94,352000.0
2015-04-16 15:45:00,16.78,16.78,16.75,16.77,469600.0,15.9305,15.9305,15.9021,15.921,469600.0
2015-04-16 15:50:00,16.77,16.77,16.75,16.76,325600.0,15.921,15.921,15.9021,15.9116,325600.0
2015-04-16 15:55:00,16.76,16.77,16.75,16.77,604800.0,15.9116,15.921,15.9021,15.921,604800.0
2015-04-17 09:30:00,16.55,16.57,16.51,16.56,2952800.0,15.7122,15.7312,15.6742,15.7217,2952800.0
2015-04-17 09:35:00,16.56,16.59,16.55,16.56,807200.0,15.7217,15.7502,15.7122,15.7217,807200.0
2015-04-17 09:40:00,16.56,16.56,16.44,16.47,1824000.0,15.7217,15.7217,15.6078,15.6362,1824000.0
2015-04-17 09:45:00,16.47,16.47,16.42,16.47,1752000.0,15.6362,15.6362,15.5888,15.6362,1752000.0
2015-04-17 09:50:00,16.47,16.5,16.44,16.49,1169600.0,15.6362,15.6647,15.6078,15.6552,1169600.0
2015-04-17 09:55:00,16.49,16.49,16.46,16.46,551200.0,15.6552,15.6552,15.6267,15.6267,551200.0
2015-04-17 10:00:00,16.46,16.48,16.41,16.42,1008800.0,15.6267,15.6457,15.5793,15.5888,1008800.0
2015-04-17 10:05:00,16.42,16.43,16.37,16.39,1273600.0,15.5888,15.5983,15.5413,15.5603,1273600.0
2015-04-17 10:10:00,16.39,16.41,16.36,16.41,951200.0,15.5603,15.5793,15.5318,15.5793,951200.0
2015-04-17 10:15:00,16.41,16.43,16.38,16.4,592800.0,15.5793,15.5983,15.5508,15.5698,592800.0
2015-04-17 10:20:00,16.4,16.42,16.39,16.4,339200.0,15.5698,15.5888,15.5603,15.5698,339200.0
2015-04-17 10:25:00,16.4,16.42,16.38,16.4,406400.0,15.5698,15.5888,15.5508,15.5698,406400.0
2015-04-17 10:30:00,16.4,16.45,16.4,16.45,956000.0,15.5698,15.6172,15.5698,15.6172,956000.0
2015-04-17 10:35:00,16.45,16.45,16.43,16.43,360000.0,15.6172,15.6172,15.5983,15.5983,360000.0
2015-04-17 10:40:00,16.43,16.46,16.43,16.46,387200.0,15.5983,15.6267,15.5983,15.6267,387200.0
2015-04-17 10:45:00,16.46,16.47,16.43,16.43,614400.0,15.6267,15.6362,15.5983,15.5983,614400.0
2015-04-17 10:50:00,16.43,16.43,16.39,16.4,725600.0,15.5983,15.5983,15.5603,15.5698,725600.0
2015-04-17 10:55:00,16.41,16.41,16.39,16.39,382400.0,15.5793,15.5793,15.5603,15.5603,382400.0
2015-04-17 11:00:00,16.39,16.4,16.35,16.37,633600.0,15.5603,15.5698,15.5223,15.5413,633600.0
2015-04-17 11:05:00,16.37,16.39,16.35,16.39,527200.0,15.5413,15.5603,15.5223,15.5603,527200.0
2015-04-17 11:10:00,16.39,16.4,16.38,16.4,412000.0,15.5603,15.5698,15.5508,15.5698,412000.0
2015-04-17 11:15:00,16.4,16.41,16.38,16.39,201600.0,15.5698,15.5793,15.5508,15.5603,201600.0
2015-04-17 11:20:00,16.4,16.43,16.4,16.41,461600.0,15.5698,15.5983,15.5698,15.5793,461600.0
2015-04-17 11:25:00,16.41,16.43,16.41,16.42,428000.0,15.5793,15.5983,15.5793,15.5888,428000.0
2015-04-17 11:30:00,16.42,16.43,16.41,16.42,270400.0,15.5888,15.5983,15.5793,15.5888,270400.0
2015-04-17 11:35:00,16.42,16.43,16.39,16.4,980800.0,15.5888,15.5983,15.5603,15.5698,980800.0
2015-04-17 11:40:00,16.4,16.4,16.37,16.39,236800.0,15.5698,15.5698,15.5413,15.5603,236800.0
2015-04-17 11:45:00,16.39,16.42,16.39,16.42,424800.0,15.5603,15.5888,15.5603,15.5888,424800.0
2015-04-17 11:50:00,16.42,16.44,16.42,16.44,359200.0,15.5888,15.6078,15.5888,15.6078,359200.0
2015-04-17 11:55:00,16.44,16.45,16.42,16.43,378400.0,15.6078,15.6172,15.5888,15.5983,378400.0
2015-04-17 12:00:00,16.43,16.44,16.43,16.44,169600.0,15.5983,15.6078,15.5983,15.6078,169600.0
2015-04-17 12:05:00,16.44,16.44,16.41,16.42,220800.0,15.6078,15.6078,15.5793,15.5888,220800.0
2015-04-17 12:10:00,16.43,16.45,16.42,16.44,117600.0,15.5983,15.6172,15.5888,15.6078,117600.0
2015-04-17 12:15:00,16.44,16.45,16.41,16.42,199200.0,15.6078,15.6172,15.5793,15.5888,199200.0
2015-04-17 12:20:00,16.42,16.44,16.4,16.41,182400.0,15.5888,15.6078,15.5698,15.5793,182400.0
2015-04-17 12:25:00,16.41,16.42,16.4,16.41,163200.0,15.5793,15.5888,15.5698,15.5793,163200.0
2015-04-17 12:30:00,16.41,16.42,16.39,16.42,291200.0,15.5793,15.5888,15.5603,15.5888,291200.0
2015-04-17 12:35:00,16.42,16.44,16.41,16.43,540000.0,15.5888,15.6078,15.5793,15.5983,540000.0
2015-04-17 12:40:00,16.43,16.43,16.41,16.41,225600.0,15.5983,15.5983,15.5793,15.5793,225600.0
2015-04-17 12:45:00,16.41,16.42,16.4,16.42,89600.0,15.5793,15.5888,15.5698,15.5888,89600.0
2015-04-17 12:50:00,16.42,16.43,16.39,16.4,156000.0,15.5888,15.5983,15.5603,15.5698,156000.0
2015-04-17 12:55:00,16.4,16.43,16.4,16.42,112000.0,15.5698,15.5983,15.5698,15.5888,112000.0
2015-04-17 13:00:00,16.42,16.44,16.41,16.44,122400.0,15.5888,15.6078,15.5793,15.6078,122400.0
2015-04-17 13:05:00,16.44,16.44,16.43,16.43,97600.0,15.6078,15.6078,15.5983,15.5983,97600.0
2015-04-17 13:10:00,16.43,16.43,16.42,16.43,63200.0,15.5983,15.5983,15.5888,15.5983,63200.0
2015-04-17 13:15:00,16.42,16.43,16.42,16.43,89600.0,15.5888,15.5983,15.5888,15.5983,89600.0
2015-04-17 13:20:00,16.44,16.44,16.43,16.43,92800.0,15.6078,15.6078,15.5983,15.5983,92800.0
2015-04-17 13:25:00,16.43,16.43,16.4,16.41,273600.0,15.5983,15.5983,15.5698,15.5793,273600.0
2015-04-17 13:30:00,16.4,16.4,16.37,16.37,558400.0,15.5698,15.5698,15.5413,15.5413,558400.0
2015-04-17 13:35:00,16.37,16.39,16.36,16.37,275200.0,15.5413,15.5603,15.5318,15.5413,275200.0
2015-04-17 13:40:00,16.37,16.38,16.36,16.37,288800.0,15.5413,15.5508,15.5318,15.5413,288800.0
2015-04-17 13:45:00,16.37,16.39,16.35,16.38,316000.0,15.5413,15.5603,15.5223,15.5508,316000.0
2015-04-17 13:50:00,16.38,16.39,16.32,16.33,817600.0,15.5508,15.5603,15.4938,15.5033,817600.0
2015-04-17 13:55:00,16.33,16.33,16.29,16.31,964000.0,15.5033,15.5033,15.4653,15.4843,964000.0
2015-04-17 14:00:00,16.31,16.32,16.3,16.3,332000.0,15.4843,15.4938,15.4748,15.4748,332000.0
2015-04-17 14:05:00,16.3,16.31,16.27,16.27,730400.0,15.4748,15.4843,15.4464,15.4464,730400.0
2015-04-17 14:10:00,16.27,16.29,16.26,16.27,682400.0,15.4464,15.4653,15.4369,15.4464,682400.0
2015-04-17 14:15:00,16.27,16.28,16.24,16.28,1442400.0,15.4464,15.4559,15.4179,15.4559,1442400.0
2015-04-17 14:20:00,16.28,16.29,16.27,16.29,550400.0,15.4559,15.4653,15.4464,15.4653,550400.0
2015-04-17 14:25:00,16.29,16.3,16.28,16.3,563200.0,15.4653,15.4748,15.4559,15.4748,563200.0
2015-04-17 14:30:00,16.29,16.29,16.27,16.29,201600.0,15.4653,15.4653,15.4464,15.4653,201600.0
2015-04-17 14:35:00,16.29,16.31,16.28,16.29,368800.0,15.4653,15.4843,15.4559,15.4653,368800.0
2015-04-17 14:40:00,16.29,16.31,16.29,16.31,275200.0,15.4653,15.4843,15.4653,15.4843,275200.0
2015-04-17 14:45:00,16.32,16.32,16.28,16.29,388800.0,15.4938,15.4938,15.4559,15.4653,388800.0
2015-04-17 14:50:00,16.29,16.29,16.28,16.28,167200.0,15.4653,15.4653,15.4559,15.4559,167200.0
2015-04-17 14:55:00,16.28,16.31,16.28,16.3,152800.0,15.4559,15.4843,15.4559,15.4748,152800.0
2015-04-17 15:00:00,16.3,16.32,16.29,16.31,375200.0,15.4748,15.4938,15.4653,15.4843,375200.0
2015-04-17 15:05:00,16.31,16.32,16.29,16.3,344800.0,15.4843,15.4938,15.4653,15.4748,344800.0
2015-04-17 15:10:00,16.3,16.34,16.3,16.34,455200.0,15.4748,15.5128,15.4748,15.5128,455200.0
2015-04-17 15:15:00,16.34,16.35,16.32,16.33,449600.0,15.5128,15.5223,15.4938,15.5033,449600.0
2015-04-17 15:20:00,16.33,16.33,16.29,16.31,796000.0,15.5033,15.5033,15.4653,15.4843,796000.0
2015-04-17 15:25:00,16.31,16.34,16.3,16.34,350400.0,15.4843,15.5128,15.4748,15.5128,350400.0
2015-04-17 15:30:00,16.34,16.4,16.34,16.39,1224000.0,15.5128,15.5698,15.5128,15.5603,1224000.0
2015-04-17 15:35:00,16.39,16.43,16.38,16.41,804000.0,15.5603,15.5983,15.5508,15.5793,804000.0
2015-04-17 15:40:00,16.41,16.41,16.39,16.4,362400.0,15.5793,15.5793,15.5603,15.5698,362400.0
2015-04-17 15:45:00,16.4,16.41,16.37,16.38,461600.0,15.5698,15.5793,15.5413,15.5508,461600.0
2015-04-17 15:50:00,16.37,16.38,16.37,16.37,382400.0,15.5413,15.5508,15.5413,15.5413,382400.0
2015-04-17 15:55:00,16.37,16.4,16.37,16.38,1155200.0,15.5413,15.5698,15.5413,15.5508,1155200.0
2015-04-20 09:30:00,16.56,16.62,16.54,16.6,1629600.0,15.7217,15.7786,15.7027,15.7597,1629600.0
2015-04-20 09:35:00,16.6,16.65,16.59,16.6,1641600.0,15.7597,15.8071,15.7502,15.7597,1641600.0
2015-04-20 09:40:00,16.6,16.64,16.6,16.63,908000.0,15.7597,15.7976,15.7597,15.7881,908000.0
2015-04-20 09:45:00,16.63,16.69,16.63,16.67,2076000.0,15.7881,15.8451,15.7881,15.8261,2076000.0
2015-04-20 09:50:00,16.68,16.69,16.67,16.67,816000.0,15.8356,15.8451,15.8261,15.8261,816000.0
2015-04-20 09:55:00,16.67,16.68,16.66,16.68,394400.0,15.8261,15.8356,15.8166,15.8356,394400.0
2015-04-20 10:00:00,16.68,16.7,16.65,16.65,767200.0,15.8356,15.8546,15.8071,15.8071,767200.0
2015-04-20 10:05:00,16.65,16.67,16.64,16.67,396800.0,15.8071,15.8261,15.7976,15.8261,396800.0
2015-04-20 10:10:00,16.67,16.67,16.64,16.64,264000.0,15.8261,15.8261,15.7976,15.7976,264000.0
2015-04-20 10:15:00,16.64,16.66,16.63,16.64,312800.0,15.7976,15.8166,15.7881,15.7976,312800.0
2015-04-20 10:20:00,16.64,16.66,16.64,16.65,276000.0,15.7976,15.8166,15.7976,15.8071,276000.0
2015-04-20 10:25:00,16.65,16.67,16.65,16.66,284800.0,15.8071,15.8261,15.8071,15.8166,284800.0
2015-04-20 10:30:00,16.67,16.68,16.66,16.67,191200.0,15.8261,15.8356,15.8166,15.8261,191200.0
2015-04-20 10:35:00,16.67,16.69,16.67,16.67,436000.0,15.8261,15.8451,15.8261,15.8261,436000.0
2015-04-20 10:40:00,16.67,16.68,16.67,16.68,197600.0,15.8261,15.8356,15.8261,15.8356,197600.0
2015-04-20 10:45:00,16.67,16.68,16.66,16.67,193600.0,15.8261,15.8356,15.8166,15.8261,193600.0
2015-04-20 10:50:00,16.67,16.68,16.67,16.68,134400.0,15.8261,15.8356,15.8261,15.8356,134400.0
2015-04-20 10:55:00,16.68,16.72,16.68,16.71,724800.0,15.8356,15.8736,15.8356,15.8641,724800.0
2015-04-20 11:00:00,16.72,16.74,16.71,16.74,336800.0,15.8736,15.8926,15.8641,15.8926,336800.0
2015-04-20 11:05:00,16.74,16.74,16.73,16.73,220000.0,15.8926,15.8926,15.8831,15.8831,220000.0
2015-04-20 11:10:00,16.74,16.74,16.72,16.72,256800.0,15.8926,15.8926,15.8736,15.8736,256800.0
2015-04-20 11:15:00,16.72,16.73,16.71,16.72,145600.0,15.8736,15.8831,15.8641,15.8736,145600.0
2015-04-20 11:20:00,16.72,16.72,16.71,16.71,34400.0,15.8736,15.8736,15.8641,15.8641,34400.0
2015-04-20 11:25:00,16.71,16.72,16.71,16.71,100000.0,15.8641,15.8736,15.8641,15.8641,100000.0
2015-04-20 11:30:00,16.72,16.72,16.71,16.72,60800.0,15.8736,15.8736,15.8641,15.8736,60800.0
2015-04-20 11:35:00,16.73,16.73,16.71,16.71,86400.0,15.8831,15.8831,15.8641,15.8641,86400.0
2015-04-20 11:40:00,16.71,16.73,16.71,16.73,69600.0,15.8641,15.8831,15.8641,15.8831,69600.0
2015-04-20 11:45:00,16.73,16.73,16.71,16.71,90400.0,15.8831,15.8831,15.8641,15.8641,90400.0
2015-04-20 11:50:00,16.72,16.73,16.71,16.73,74400.0,15.8736,15.8831,15.8641,15.8831,74400.0
2015-04-20 11:55:00,16.73,16.73,16.73,16.73,168000.0,15.8831,15.8831,15.8831,15.8831,168000.0
2015-04-20 12:00:00,16.73,16.73,16.72,16.72,91200.0,15.8831,15.8831,15.8736,15.8736,91200.0
2015-04-20 12:05:00,16.73,16.73,16.71,16.71,141600.0,15.8831,15.8831,15.8641,15.8641,141600.0
2015-04-20 12:10:00,16.71,16.72,16.71,16.72,52800.0,15.8641,15.8736,15.8641,15.8736,52800.0
2015-04-20 12:15:00,16.72,16.73,16.71,16.73,148000.0,15.8736,15.8831,15.8641,15.8831,148000.0
2015-04-20 12:20:00,16.73,16.73,16.72,16.72,97600.0,15.8831,15.8831,15.8736,15.8736,97600.0
2015-04-20 12:25:00,16.72,16.73,16.72,16.72,51200.0,15.8736,15.8831,15.8736,15.8736,51200.0
2015-04-20 12:30:00,16.72,16.73,16.71,16.71,107200.0,15.8736,15.8831,15.8641,15.8641,107200.0
2015-04-20 12:35:00,16.71,16.72,16.7,16.7,78400.0,15.8641,15.8736,15.8546,15.8546,78400.0
2015-04-20 12:40:00,16.7,16.71,16.7,16.71,48800.0,15.8546,15.8641,15.8546,15.8641,48800.0
2015-04-20 12:45:00,16.71,16.71,16.7,16.7,94400.0,15.8641,15.8641,15.8546,15.8546,94400.0
2015-04-20 12:50:00,16.7,16.72,16.7,16.71,49600.0,15.8546,15.8736,15.8546,15.8641,49600.0
2015-04-20 12:55:00,16.7,16.71,16.7,16.71,24000.0,15.8546,15.8641,15.8546,15.8641,24000.0
2015-04-20 13:00:00,16.71,16.71,16.71,16.71,28000.0,15.8641,15.8641,15.8641,15.8641,28000.0
2015-04-20 13:05:00,16.71,16.72,16.71,16.72,121600.0,15.8641,15.8736,15.8641,15.8736,121600.0
2015-04-20 13:10:00,16.72,16.74,16.71,16.73,176800.0,15.8736,15.8926,15.8641,15.8831,176800.0
2015-04-20 13:15:00,16.73,16.73,16.7,16.7,97600.0,15.8831,15.8831,15.8546,15.8546,97600.0
2015-04-20 13:20:00,16.7,16.71,16.68,16.69,331200.0,15.8546,15.8641,15.8356,15.8451,331200.0
2015-04-20 13:25:00,16.69,16.7,16.68,16.7,151200.0,15.8451,15.8546,15.8356,15.8546,151200.0
2015-04-20 13:30:00,16.7,16.7,16.69,16.69,126400.0,15.8546,15.8546,15.8451,15.8451,126400.0
2015-04-20 13:35:00,16.69,16.71,16.69,16.7,56800.0,15.8451,15.8641,15.8451,15.8546,56800.0
2015-04-20 13:40:00,16.7,16.7,16.69,16.7,67200.0,15.8546,15.8546,15.8451,15.8546,67200.0
2015-04-20 13:45:00,16.7,16.7,16.69,16.7,94400.0,15.8546,15.8546,15.8451,15.8546,94400.0
2015-04-20 13:50:00,16.7,16.7,16.69,16.69,64000.0,15.8546,15.8546,15.8451,15.8451,64000.0
2015-04-20 13:55:00,16.69,16.7,16.68,16.69,260800.0,15.8451,15.8546,15.8356,15.8451,260800.0
2015-04-20 14:00:00,16.68,16.7,16.68,16.69,129600.0,15.8356,15.8546,15.8356,15.8451,129600.0
2015-04-20 14:05:00,16.69,16.69,16.67,16.68,177600.0,15.8451,15.8451,15.8261,15.8356,177600.0
2015-04-20 14:10:00,16.67,16.68,16.66,16.67,360000.0,15.8261,15.8356,15.8166,15.8261,360000.0
2015-04-20 14:15:00,16.67,16.69,16.67,16.68,155200.0,15.8261,15.8451,15.8261,15.8356,155200.0
2015-04-20 14:20:00,16.68,16.69,16.68,16.69,164800.0,15.8356,15.8451,15.8356,15.8451,164800.0
2015-04-20 14:25:00,16.69,16.69,16.68,16.68,102400.0,15.8451,15.8451,15.8356,15.8356,102400.0
2015-04-20 14:30:00,16.68,16.68,16.67,16.68,152000.0,15.8356,15.8356,15.8261,15.8356,152000.0
2015-04-20 14:35:00,16.67,16.69,16.67,16.69,66400.0,15.8261,15.8451,15.8261,15.8451,66400.0
2015-04-20 14:40:00,16.69,16.7,16.68,16.69,144800.0,15.8451,15.8546,15.8356,15.8451,144800.0
2015-04-20 14:45:00,16.69,16.7,16.68,16.69,263200.0,15.8451,15.8546,15.8356,15.8451,263200.0
2015-04-20 14:50:00,16.7,16.7,16.67,16.68,179200.0,15.8546,15.8546,15.8261,15.8356,179200.0
2015-04-20 14:55:00,16.68,16.7,16.68,16.7,120800.0,15.8356,15.8546,15.8356,15.8546,120800.0
2015-04-20 15:00:00,16.7,16.72,16.69,16.71,241600.0,15.8546,15.8736,15.8451,15.8641,241600.0
2015-04-20 15:05:00,16.71,16.72,16.71,16.72,328800.0,15.8641,15.8736,15.8641,15.8736,328800.0
2015-04-20 15:10:00,16.73,16.73,16.72,16.72,132800.0,15.8831,15.8831,15.8736,15.8736,132800.0
2015-04-20 15:15:00,16.72,16.74,16.72,16.74,110400.0,15.8736,15.8926,15.8736,15.8926,110400.0
2015-04-20 15:20:00,16.74,16.74,16.71,16.72,266400.0,15.8926,15.8926,15.8641,15.8736,266400.0
2015-04-20 15:25:00,16.72,16.72,16.7,16.71,312800.0,15.8736,15.8736,15.8546,15.8641,312800.0
2015-04-20 15:30:00,16.71,16.72,16.7,16.7,226400.0,15.8641,15.8736,15.8546,15.8546,226400.0
2015-04-20 15:35:00,16.71,16.71,16.68,16.68,343200.0,15.8641,15.8641,15.8356,15.8356,343200.0
2015-04-20 15:40:00,16.68,16.69,16.67,16.68,375200.0,15.8356,15.8451,15.8261,15.8356,375200.0
2015-04-20 15:45:00,16.68,16.69,16.68,16.68,479200.0,15.8356,15.8451,15.8356,15.8356,479200.0
2015-04-20 15:50:00,16.69,16.7,16.68,16.7,260800.0,15.8451,15.8546,15.8356,15.8546,260800.0
2015-04-20 15:55:00,16.7,16.7,16.68,16.68,554400.0,15.8546,15.8546,15.8356,15.8356,554400.0
2015-04-21 09:30:00,16.82,16.84,16.8,16.8,924000.0,15.9685,15.9875,15.9495,15.9495,924000.0
2015-04-21 09:35:00,16.8,16.81,16.77,16.77,843200.0,15.9495,15.959,15.921,15.921,843200.0
2015-04-21 09:40:00,16.77,16.77,16.71,16.74,949600.0,15.921,15.921,15.8641,15.8926,949600.0
2015-04-21 09:45:00,16.74,16.77,16.73,16.75,536800.0,15.8926,15.921,15.8831,15.9021,536800.0
2015-04-21 09:50:00,16.76,16.78,16.73,16.75,436000.0,15.9116,15.9305,15.8831,15.9021,436000.0
2015-04-21 09:55:00,16.75,16.75,16.71,16.72,355200.0,15.9021,15.9021,15.8641,15.8736,355200.0
2015-04-21 10:00:00,16.72,16.75,16.71,16.72,523200.0,15.8736,15.9021,15.8641,15.8736,523200.0
2015-04-21 10:05:00,16.72,16.72,16.68,16.7,610400.0,15.8736,15.8736,15.8356,15.8546,610400.0
2015-04-21 10:10:00,16.7,16.73,16.7,16.7,490400.0,15.8546,15.8831,15.8546,15.8546,490400.0
2015-04-21 10:15:00,16.7,16.73,16.69,16.73,360000.0,15.8546,15.8831,15.8451,15.8831,360000.0
2015-04-21 10:20:00,16.72,16.74,16.7,16.73,283200.0,15.8736,15.8926,15.8546,15.8831,283200.0
2015-04-21 10:25:00,16.74,16.74,16.71,16.71,276800.0,15.8926,15.8926,15.8641,15.8641,276800.0
2015-04-21 10:30:00,16.71,16.71,16.67,16.7,311200.0,15.8641,15.8641,15.8261,15.8546,311200.0
2015-04-21 10:35:00,16.7,16.71,16.69,16.7,244000.0,15.8546,15.8641,15.8451,15.8546,244000.0
2015-04-21 10:40:00,16.7,16.7,16.65,16.66,349600.0,15.8546,15.8546,15.8071,15.8166,349600.0
2015-04-21 10:45:00,16.67,16.68,16.67,16.68,284000.0,15.8261,15.8356,15.8261,15.8356,284000.0
2015-04-21 10:50:00,16.68,16.7,16.67,16.7,245600.0,15.8356,15.8546,15.8261,15.8546,245600.0
2015-04-21 10:55:00,16.7,16.71,16.68,16.68,106400.0,15.8546,15.8641,15.8356,15.8356,106400.0
2015-04-21 11:00:00,16.68,16.72,16.68,16.71,206400.0,15.8356,15.8736,15.8356,15.8641,206400.0
2015-04-21 11:05:00,16.71,16.73,16.71,16.71,164000.0,15.8641,15.8831,15.8641,15.8641,164000.0
2015-04-21 11:10:00,16.72,16.72,16.7,16.71,182400.0,15.8736,15.8736,15.8546,15.8641,182400.0
2015-04-21 11:15:00,16.71,16.73,16.71,16.72,300800.0,15.8641,15.8831,15.8641,15.8736,300800.0
2015-04-21 11:20:00,16.72,16.72,16.69,16.7,257600.0,15.8736,15.8736,15.8451,15.8546,257600.0
2015-04-21 11:25:00,16.69,16.7,16.68,16.69,136800.0,15.8451,15.8546,15.8356,15.8451,136800.0
2015-04-21 11:30:00,16.68,16.7,16.67,16.68,261600.0,15.8356,15.8546,15.8261,15.8356,261600.0
2015-04-21 11:35:00,16.67,16.7,16.67,16.69,122400.0,15.8261,15.8546,15.8261,15.8451,122400.0
2015-04-21 11:40:00,16.68,16.69,16.66,16.66,183200.0,15.8356,15.8451,15.8166,15.8166,183200.0
2015-04-21 11:45:00,16.66,16.66,16.63,16.64,472000.0,15.8166,15.8166,15.7881,15.7976,472000.0
2015-04-21 11:50:00,16.64,16.65,16.63,16.65,216000.0,15.7976,15.8071,15.7881,15.8071,216000.0
2015-04-21 11:55:00,16.65,16.65,16.64,16.65,88000.0,15.8071,15.8071,15.7976,15.8071,88000.0
2015-04-21 12:00:00,16.65,16.66,16.63,16.65,169600.0,15.8071,15.8166,15.7881,15.8071,169600.0
2015-04-21 12:05:00,16.65,16.67,16.64,16.66,220800.0,15.8071,15.8261,15.7976,15.8166,220800.0
2015-04-21 12:10:00,16.66,16.67,16.66,16.66,152800.0,15.8166,15.8261,15.8166,15.8166,152800.0
2015-04-21 12:15:00,16.67,16.67,16.65,16.65,315200.0,15.8261,15.8261,15.8071,15.8071,315200.0
2015-04-21 12:20:00,16.65,16.66,16.65,16.66,36800.0,15.8071,15.8166,15.8071,15.8166,36800.0
2015-04-21 12:25:00,16.66,16.67,16.66,16.67,102400.0,15.8166,15.8261,15.8166,15.8261,102400.0
2015-04-21 12:30:00,16.66,16.67,16.66,16.67,129600.0,15.8166,15.8261,15.8166,15.8261,129600.0
2015-04-21 12:35:00,16.66,16.68,16.66,16.68,56800.0,15.8166,15.8356,15.8166,15.8356,56800.0
2015-04-21 12:40:00,16.67,16.67,16.65,16.66,172000.0,15.8261,15.8261,15.8071,15.8166,172000.0
2015-04-21 12:45:00,16.66,16.66,16.65,16.65,84800.0,15.8166,15.8166,15.8071,15.8071,84800.0
2015-04-21 12:50:00,16.65,16.67,16.65,16.66,66400.0,15.8071,15.8261,15.8071,15.8166,66400.0
2015-04-21 12:55:00,16.66,16.66,16.65,16.66,72800.0,15.8166,15.8166,15.8071,15.8166,72800.0
2015-04-21 13:00:00,16.66,16.68,16.66,16.68,165600.0,15.8166,15.8356,15.8166,15.8356,165600.0
2015-04-21 13:05:00,16.67,16.68,16.67,16.67,66400.0,15.8261,15.8356,15.8261,15.8261,66400.0
2015-04-21 13:10:00,16.67,16.7,16.67,16.7,168000.0,15.8261,15.8546,15.8261,15.8546,168000.0
2015-04-21 13:15:00,16.69,16.7,16.68,16.68,66400.0,15.8451,15.8546,15.8356,15.8356,66400.0
2015-04-21 13:20:00,16.69,16.7,16.68,16.7,42400.0,15.8451,15.8546,15.8356,15.8546,42400.0
2015-04-21 13:25:00,16.7,16.7,16.68,16.68,53600.0,15.8546,15.8546,15.8356,15.8356,53600.0
2015-04-21 13:30:00,16.69,16.69,16.67,16.68,91200.0,15.8451,15.8451,15.8261,15.8356,91200.0
2015-04-21 13:35:00,16.68,16.68,16.64,16.64,380800.0,15.8356,15.8356,15.7976,15.7976,380800.0
2015-04-21 13:40:00,16.64,16.66,16.64,16.65,60800.0,15.7976,15.8166,15.7976,15.8071,60800.0
2015-04-21 13:45:00,16.65,16.66,16.63,16.63,121600.0,15.8071,15.8166,15.7881,15.7881,121600.0
2015-04-21 13:50:00,16.63,16.65,16.63,16.64,76000.0,15.7881,15.8071,15.7881,15.7976,76000.0
2015-04-21 13:55:00,16.64,16.65,16.62,16.62,191200.0,15.7976,15.8071,15.7786,15.7786,191200.0
2015-04-21 14:00:00,16.62,16.62,16.6,16.62,492800.0,15.7786,15.7786,15.7597,15.7786,492800.0
2015-04-21 14:05:00,16.62,16.62,16.59,16.61,210400.0,15.7786,15.7786,15.7502,15.7691,210400.0
2015-04-21 14:10:00,16.61,16.62,16.61,16.62,248800.0,15.7691,15.7786,15.7691,15.7786,248800.0
2015-04-21 14:15:00,16.62,16.65,16.62,16.64,341600.0,15.7786,15.8071,15.7786,15.7976,341600.0
2015-04-21 14:20:00,16.64,16.66,16.63,16.65,148800.0,15.7976,15.8166,15.7881,15.8071,148800.0
2015-04-21 14:25:00,16.65,16.68,16.65,16.68,344000.0,15.8071,15.8356,15.8071,15.8356,344000.0
2015-04-21 14:30:00,16.68,16.68,16.66,16.67,102400.0,15.8356,15.8356,15.8166,15.8261,102400.0
2015-04-21 14:35:00,16.67,16.67,16.66,16.66,82400.0,15.8261,15.8261,15.8166,15.8166,82400.0
2015-04-21 14:40:00,16.66,16.66,16.65,16.66,104000.0,15.8166,15.8166,15.8071,15.8166,104000.0
2015-04-21 14:45:00,16.65,16.67,16.65,16.67,129600.0,15.8071,15.8261,15.8071,15.8261,129600.0
2015-04-21 14:50:00,16.67,16.67,16.66,16.67,44800.0,15.8261,15.8261,15.8166,15.8261,44800.0
2015-04-21 14:55:00,16.67,16.67,16.66,16.67,92800.0,15.8261,15.8261,15.8166,15.8261,92800.0
2015-04-21 15:00:00,16.67,16.67,16.65,16.65,96000.0,15.8261,15.8261,15.8071,15.8071,96000.0
2015-04-21 15:05:00,16.65,16.67,16.65,16.67,84800.0,15.8071,15.8261,15.8071,15.8261,84800.0
2015-04-21 15:10:00,16.67,16.67,16.66,16.66,84000.0,15.8261,15.8261,15.8166,15.8166,84000.0
2015-04-21 15:15:00,16.66,16.66,16.65,16.66,44800.0,15.8166,15.8166,15.8071,15.8166,44800.0
2015-04-21 15:20:00,16.66,16.67,16.64,16.66,140800.0,15.8166,15.8261,15.7976,15.8166,140800.0
2015-04-21 15:25:00,16.66,16.66,16.63,16.64,218400.0,15.8166,15.8166,15.7881,15.7976,218400.0
2015-04-21 15:30:00,16.64,16.64,16.62,16.63,200000.0,15.7976,15.7976,15.7786,15.7881,200000.0
2015-04-21 15:35:00,16.63,16.65,16.63,16.65,99200.0,15.7881,15.8071,15.7881,15.8071,99200.0
2015-04-21 15:40:00,16.65,16.67,16.64,16.64,262400.0,15.8071,15.8261,15.7976,15.7976,262400.0
2015-04-21 15:45:00,16.64,16.64,16.62,16.63,320800.0,15.7976,15.7976,15.7786,15.7881,320800.0
2015-04-21 15:50:00,16.62,16.65,16.62,16.65,452000.0,15.7786,15.8071,15.7786,15.8071,452000.0
2015-04-21 15:55:00,16.65,16.65,16.63,16.64,517600.0,15.8071,15.8071,15.7881,15.7976,517600.0
2015-04-22 09:30:00,16.71,16.72,16.69,16.69,657600.0,15.8641,15.8736,15.8451,15.8451,657600.0
2015-04-22 09:35:00,16.68,16.69,16.65,16.66,290400.0,15.8356,15.8451,15.8071,15.8166,290400.0
2015-04-22 09:40:00,16.66,16.7,16.63,16.65,752800.0,15.8166,15.8546,15.7881,15.8071,752800.0
2015-04-22 09:45:00,16.65,16.65,16.6,16.61,808000.0,15.8071,15.8071,15.7597,15.7691,808000.0
2015-04-22 09:50:00,16.61,16.62,16.59,16.61,304000.0,15.7691,15.7786,15.7502,15.7691,304000.0
2015-04-22 09:55:00,16.61,16.64,16.61,16.64,156000.0,15.7691,15.7976,15.7691,15.7976,156000.0
2015-04-22 10:00:00,16.64,16.67,16.57,16.58,795200.0,15.7976,15.8261,15.7312,15.7407,795200.0
2015-04-22 10:05:00,16.58,16.6,16.56,16.57,389600.0,15.7407,15.7597,15.7217,15.7312,389600.0
2015-04-22 10:10:00,16.57,16.59,16.56,16.59,338400.0,15.7312,15.7502,15.7217,15.7502,338400.0
2015-04-22 10:15:00,16.58,16.58,16.53,16.58,487200.0,15.7407,15.7407,15.6932,15.7407,487200.0
2015-04-22 10:20:00,16.58,16.6,16.57,16.6,206400.0,15.7407,15.7597,15.7312,15.7597,206400.0
2015-04-22 10:25:00,16.6,16.63,16.59,16.61,496800.0,15.7597,15.7881,15.7502,15.7691,496800.0
2015-04-22 10:30:00,16.61,16.64,16.61,16.62,307200.0,15.7691,15.7976,15.7691,15.7786,307200.0
2015-04-22 10:35:00,16.62,16.62,16.59,16.61,335200.0,15.7786,15.7786,15.7502,15.7691,335200.0
2015-04-22 10:40:00,16.61,16.7,16.61,16.69,687200.0,15.7691,15.8546,15.7691,15.8451,687200.0
2015-04-22 10:45:00,16.69,16.73,16.68,16.72,892800.0,15.8451,15.8831,15.8356,15.8736,892800.0
2015-04-22 10:50:00,16.72,16.73,16.71,16.71,432800.0,15.8736,15.8831,15.8641,15.8641,432800.0
2015-04-22 10:55:00,16.71,16.72,16.7,16.72,180000.0,15.8641,15.8736,15.8546,15.8736,180000.0
2015-04-22 11:00:00,16.72,16.74,16.71,16.72,362400.0,15.8736,15.8926,15.8641,15.8736,362400.0
2015-04-22 11:05:00,16.73,16.73,16.72,16.72,154400.0,15.8831,15.8831,15.8736,15.8736,154400.0
2015-04-22 11:10:00,16.73,16.74,16.71,16.71,327200.0,15.8831,15.8926,15.8641,15.8641,327200.0
2015-04-22 11:15:00,16.71,16.73,16.7,16.7,144000.0,15.8641,15.8831,15.8546,15.8546,144000.0
2015-04-22 11:20:00,16.7,16.71,16.69,16.7,177600.0,15.8546,15.8641,15.8451,15.8546,177600.0
2015-04-22 11:25:00,16.7,16.71,16.69,16.71,164000.0,15.8546,15.8641,15.8451,15.8641,164000.0
2015-04-22 11:30:00,16.71,16.73,16.71,16.72,229600.0,15.8641,15.8831,15.8641,15.8736,229600.0
2015-04-22 11:35:00,16.72,16.72,16.7,16.72,85600.0,15.8736,15.8736,15.8546,15.8736,85600.0
2015-04-22 11:40:00,16.72,16.72,16.71,16.72,73600.0,15.8736,15.8736,15.8641,15.8736,73600.0
2015-04-22 11:45:00,16.72,16.73,16.72,16.72,148000.0,15.8736,15.8831,15.8736,15.8736,148000.0
2015-04-22 11:50:00,16.72,16.73,16.71,16.72,104000.0,15.8736,15.8831,15.8641,15.8736,104000.0
2015-04-22 11:55:00,16.72,16.74,16.72,16.74,229600.0,15.8736,15.8926,15.8736,15.8926,229600.0
2015-04-22 12:00:00,16.74,16.74,16.7,16.71,231200.0,15.8926,15.8926,15.8546,15.8641,231200.0
2015-04-22 12:05:00,16.71,16.71,16.69,16.7,176000.0,15.8641,15.8641,15.8451,15.8546,176000.0
2015-04-22 12:10:00,16.7,16.71,16.7,16.71,44800.0,15.8546,15.8641,15.8546,15.8641,44800.0
2015-04-22 12:15:00,16.71,16.72,16.71,16.72,59200.0,15.8641,15.8736,15.8641,15.8736,59200.0
2015-04-22 12:20:00,16.72,16.74,16.72,16.73,172000.0,15.8736,15.8926,15.8736,15.8831,172000.0
2015-04-22 12:25:00,16.73,16.74,16.72,16.73,81600.0,15.8831,15.8926,15.8736,15.8831,81600.0
2015-04-22 12:30:00,16.74,16.74,16.72,16.72,72000.0,15.8926,15.8926,15.8736,15.8736,72000.0
2015-04-22 12:35:00,16.72,16.74,16.72,16.73,89600.0,15.8736,15.8926,15.8736,15.8831,89600.0
2015-04-22 12:40:00,16.73,16.74,16.73,16.74,126400.0,15.8831,15.8926,15.8831,15.8926,126400.0
2015-04-22 12:45:00,16.74,16.75,16.74,16.74,160800.0,15.8926,15.9021,15.8926,15.8926,160800.0
2015-04-22 12:50:00,16.75,16.76,16.74,16.76,201600.0,15.9021,15.9116,15.8926,15.9116,201600.0
2015-04-22 12:55:00,16.76,16.76,16.74,16.74,164000.0,15.9116,15.9116,15.8926,15.8926,164000.0
2015-04-22 13:00:00,16.75,16.75,16.74,16.75,116800.0,15.9021,15.9021,15.8926,15.9021,116800.0
2015-04-22 13:05:00,16.74,16.74,16.73,16.74,62400.0,15.8926,15.8926,15.8831,15.8926,62400.0
2015-04-22 13:10:00,16.74,16.75,16.74,16.74,85600.0,15.8926,15.9021,15.8926,15.8926,85600.0
2015-04-22 13:15:00,16.74,16.76,16.74,16.74,168000.0,15.8926,15.9116,15.8926,15.8926,168000.0
2015-04-22 13:20:00,16.75,16.76,16.75,16.75,80800.0,15.9021,15.9116,15.9021,15.9021,80800.0
2015-04-22 13:25:00,16.75,16.76,16.75,16.75,177600.0,15.9021,15.9116,15.9021,15.9021,177600.0
2015-04-22 13:30:00,16.75,16.76,16.75,16.76,59200.0,15.9021,15.9116,15.9021,15.9116,59200.0
2015-04-22 13:35:00,16.76,16.76,16.75,16.76,156000.0,15.9116,15.9116,15.9021,15.9116,156000.0
2015-04-22 13:40:00,16.75,16.8,16.75,16.79,535200.0,15.9021,15.9495,15.9021,15.94,535200.0
2015-04-22 13:45:00,16.8,16.81,16.79,16.81,306400.0,15.9495,15.959,15.94,15.959,306400.0
2015-04-22 13:50:00,16.8,16.81,16.79,16.8,117600.0,15.9495,15.959,15.94,15.9495,117600.0
2015-04-22 13:55:00,16.8,16.8,16.79,16.8,60800.0,15.9495,15.9495,15.94,15.9495,60800.0
2015-04-22 14:00:00,16.8,16.8,16.79,16.8,75200.0,15.9495,15.9495,15.94,15.9495,75200.0
2015-04-22 14:05:00,16.8,16.83,16.8,16.82,420000.0,15.9495,15.978,15.9495,15.9685,420000.0
2015-04-22 14:10:00,16.82,16.83,16.81,16.81,210400.0,15.9685,15.978,15.959,15.959,210400.0
2015-04-22 14:15:00,16.81,16.82,16.8,16.8,128800.0,15.959,15.9685,15.9495,15.9495,128800.0
2015-04-22 14:20:00,16.8,16.81,16.8,16.81,158400.0,15.9495,15.959,15.9495,15.959,158400.0
2015-04-22 14:25:00,16.81,16.82,16.8,16.81,159200.0,15.959,15.9685,15.9495,15.959,159200.0
2015-04-22 14:30:00,16.81,16.82,16.8,16.82,84800.0,15.959,15.9685,15.9495,15.9685,84800.0
2015-04-22 14:35:00,16.82,16.82,16.82,16.82,87200.0,15.9685,15.9685,15.9685,15.9685,87200.0
2015-04-22 14:40:00,16.82,16.82,16.81,16.81,111200.0,15.9685,15.9685,15.959,15.959,111200.0
2015-04-22 14:45:00,16.81,16.82,16.81,16.82,149600.0,15.959,15.9685,15.959,15.9685,149600.0
2015-04-22 14:50:00,16.82,16.82,16.8,16.8,105600.0,15.9685,15.9685,15.9495,15.9495,105600.0
2015-04-22 14:55:00,16.8,16.81,16.79,16.8,104800.0,15.9495,15.959,15.94,15.9495,104800.0
2015-04-22 15:00:00,16.8,16.82,16.8,16.81,200000.0,15.9495,15.9685,15.9495,15.959,200000.0
2015-04-22 15:05:00,16.82,16.83,16.81,16.82,397600.0,15.9685,15.978,15.959,15.9685,397600.0
2015-04-22 15:10:00,16.82,16.82,16.8,16.81,321600.0,15.9685,15.9685,15.9495,15.959,321600.0
2015-04-22 15:15:00,16.82,16.82,16.81,16.81,283200.0,15.9685,15.9685,15.959,15.959,283200.0
2015-04-22 15:20:00,16.81,16.84,16.81,16.84,482400.0,15.959,15.9875,15.959,15.9875,482400.0
2015-04-22 15:25:00,16.83,16.84,16.83,16.83,196800.0,15.978,15.9875,15.978,15.978,196800.0
2015-04-22 15:30:00,16.83,16.84,16.79,16.8,285600.0,15.978,15.9875,15.94,15.9495,285600.0
2015-04-22 15:35:00,16.8,16.8,16.78,16.8,673600.0,15.9495,15.9495,15.9305,15.9495,673600.0
2015-04-22 15:40:00,16.8,16.81,16.79,16.79,249600.0,15.9495,15.959,15.94,15.94,249600.0
2015-04-22 15:45:00,16.79,16.81,16.79,16.8,180000.0,15.94,15.959,15.94,15.9495,180000.0
2015-04-22 15:50:00,16.8,16.81,16.8,16.8,222400.0,15.9495,15.959,15.9495,15.9495,222400.0
2015-04-22 15:55:00,16.8,16.81,16.8,16.8,311200.0,15.9495,15.959,15.9495,15.9495,311200.0
2015-04-23 09:30:00,16.73,16.75,16.71,16.75,676800.0,15.8831,15.9021,15.8641,15.9021,676800.0
2015-04-23 09:35:00,16.75,16.77,16.74,16.77,528800.0,15.9021,15.921,15.8926,15.921,528800.0
2015-04-23 09:40:00,16.76,16.77,16.75,16.75,147200.0,15.9116,15.921,15.9021,15.9021,147200.0
2015-04-23 09:45:00,16.76,16.78,16.74,16.77,582400.0,15.9116,15.9305,15.8926,15.921,582400.0
2015-04-23 09:50:00,16.77,16.79,16.76,16.79,626400.0,15.921,15.94,15.9116,15.94,626400.0
2015-04-23 09:55:00,16.79,16.81,16.78,16.8,411200.0,15.94,15.959,15.9305,15.9495,411200.0
2015-04-23 10:00:00,16.8,16.84,16.79,16.81,524800.0,15.9495,15.9875,15.94,15.959,524800.0
2015-04-23 10:05:00,16.82,16.82,16.79,16.79,406400.0,15.9685,15.9685,15.94,15.94,406400.0
2015-04-23 10:10:00,16.79,16.8,16.77,16.79,390400.0,15.94,15.9495,15.921,15.94,390400.0
2015-04-23 10:15:00,16.79,16.81,16.75,16.75,583200.0,15.94,15.959,15.9021,15.9021,583200.0
2015-04-23 10:20:00,16.75,16.76,16.73,16.76,1418400.0,15.9021,15.9116,15.8831,15.9116,1418400.0
2015-04-23 10:25:00,16.76,16.78,16.76,16.78,356800.0,15.9116,15.9305,15.9116,15.9305,356800.0
2015-04-23 10:30:00,16.77,16.8,16.77,16.79,362400.0,15.921,15.9495,15.921,15.94,362400.0
2015-04-23 10:35:00,16.8,16.8,16.77,16.78,164800.0,15.9495,15.9495,15.921,15.9305,164800.0
2015-04-23 10:40:00,16.78,16.81,16.78,16.79,224800.0,15.9305,15.959,15.9305,15.94,224800.0
2015-04-23 10:45:00,16.8,16.8,16.78,16.79,282400.0,15.9495,15.9495,15.9305,15.94,282400.0
2015-04-23 10:50:00,16.79,16.79,16.77,16.77,148000.0,15.94,15.94,15.921,15.921,148000.0
2015-04-23 10:55:00,16.78,16.79,16.75,16.75,314400.0,15.9305,15.94,15.9021,15.9021,314400.0
2015-04-23 11:00:00,16.75,16.78,16.75,16.77,128800.0,15.9021,15.9305,15.9021,15.921,128800.0
2015-04-23 11:05:00,16.77,16.81,16.77,16.8,466400.0,15.921,15.959,15.921,15.9495,466400.0
2015-04-23 11:10:00,16.8,16.8,16.79,16.8,303200.0,15.9495,15.9495,15.94,15.9495,303200.0
2015-04-23 11:15:00,16.8,16.8,16.78,16.78,153600.0,15.9495,15.9495,15.9305,15.9305,153600.0
2015-04-23 11:20:00,16.78,16.79,16.78,16.79,127200.0,15.9305,15.94,15.9305,15.94,127200.0
2015-04-23 11:25:00,16.79,16.81,16.78,16.81,268000.0,15.94,15.959,15.9305,15.959,268000.0
2015-04-23 11:30:00,16.81,16.81,16.79,16.81,99200.0,15.959,15.959,15.94,15.959,99200.0
2015-04-23 11:35:00,16.81,16.83,16.81,16.82,464000.0,15.959,15.978,15.959,15.9685,464000.0
2015-04-23 11:40:00,16.82,16.82,16.8,16.8,177600.0,15.9685,15.9685,15.9495,15.9495,177600.0
2015-04-23 11:45:00,16.8,16.81,16.8,16.8,76000.0,15.9495,15.959,15.9495,15.9495,76000.0
2015-04-23 11:50:00,16.8,16.91,16.8,16.91,999200.0,15.9495,16.054,15.9495,16.054,999200.0
2015-04-23 11:55:00,16.91,16.93,16.9,16.9,489600.0,16.054,16.0729,16.0445,16.0445,489600.0
2015-04-23 12:00:00,16.9,16.9,16.89,16.89,256000.0,16.0445,16.0445,16.035,16.035,256000.0
2015-04-23 12:05:00,16.89,16.9,16.88,16.9,283200.0,16.035,16.0445,16.0255,16.0445,283200.0
2015-04-23 12:10:00,16.9,16.91,16.89,16.91,420800.0,16.0445,16.054,16.035,16.054,420800.0
2015-04-23 12:15:00,16.91,16.91,16.9,16.91,240000.0,16.054,16.054,16.0445,16.054,240000.0
2015-04-23 12:20:00,16.91,16.92,16.9,16.91,227200.0,16.054,16.0635,16.0445,16.054,227200.0
2015-04-23 12:25:00,16.91,16.92,16.91,16.91,122400.0,16.054,16.0635,16.054,16.054,122400.0
2015-04-23 12:30:00,16.92,16.92,16.9,16.91,228800.0,16.0635,16.0635,16.0445,16.054,228800.0
2015-04-23 12:35:00,16.91,16.96,16.91,16.96,604800.0,16.054,16.1014,16.054,16.1014,604800.0
2015-04-23 12:40:00,16.96,16.99,16.96,16.97,512800.0,16.1014,16.1299,16.1014,16.1109,512800.0
2015-04-23 12:45:00,16.97,16.98,16.96,16.97,324000.0,16.1109,16.1204,16.1014,16.1109,324000.0
2015-04-23 12:50:00,16.97,16.98,16.96,16.98,218400.0,16.1109,16.1204,16.1014,16.1204,218400.0
2015-04-23 12:55:00,16.98,16.98,16.97,16.98,106400.0,16.1204,16.1204,16.1109,16.1204,106400.0
2015-04-23 13:00:00,16.98,16.98,16.97,16.97,120000.0,16.1204,16.1204,16.1109,16.1109,120000.0
2015-04-23 13:05:00,16.98,16.98,16.96,16.97,277600.0,16.1204,16.1204,16.1014,16.1109,277600.0
2015-04-23 13:10:00,16.97,16.98,16.97,16.97,95200.0,16.1109,16.1204,16.1109,16.1109,95200.0
2015-04-23 13:15:00,16.97,16.98,16.95,16.96,168800.0,16.1109,16.1204,16.0919,16.1014,168800.0
2015-04-23 13:20:00,16.96,16.97,16.96,16.96,83200.0,16.1014,16.1109,16.1014,16.1014,83200.0
2015-04-23 13:25:00,16.97,16.97,16.96,16.96,87200.0,16.1109,16.1109,16.1014,16.1014,87200.0
2015-04-23 13:30:00,16.96,16.96,16.95,16.96,225600.0,16.1014,16.1014,16.0919,16.1014,225600.0
2015-04-23 13:35:00,16.96,16.96,16.94,16.95,296800.0,16.1014,16.1014,16.0824,16.0919,296800.0
2015-04-23 13:40:00,16.94,16.95,16.94,16.94,71200.0,16.0824,16.0919,16.0824,16.0824,71200.0
2015-04-23 13:45:00,16.94,16.96,16.94,16.96,219200.0,16.0824,16.1014,16.0824,16.1014,219200.0
2015-04-23 13:50:00,16.95,16.96,16.94,16.95,420000.0,16.0919,16.1014,16.0824,16.0919,420000.0
2015-04-23 13:55:00,16.95,16.97,16.95,16.97,236800.0,16.0919,16.1109,16.0919,16.1109,236800.0
2015-04-23 14:00:00,16.97,16.97,16.95,16.97,384800.0,16.1109,16.1109,16.0919,16.1109,384800.0
2015-04-23 14:05:00,16.97,16.98,16.96,16.97,345600.0,16.1109,16.1204,16.1014,16.1109,345600.0
2015-04-23 14:10:00,16.97,16.98,16.96,16.97,92800.0,16.1109,16.1204,16.1014,16.1109,92800.0
2015-04-23 14:15:00,16.97,16.98,16.96,16.97,339200.0,16.1109,16.1204,16.1014,16.1109,339200.0
2015-04-23 14:20:00,16.97,16.98,16.95,16.96,267200.0,16.1109,16.1204,16.0919,16.1014,267200.0
2015-04-23 14:25:00,16.96,16.96,16.95,16.95,127200.0,16.1014,16.1014,16.0919,16.0919,127200.0
2015-04-23 14:30:00,16.95,16.96,16.95,16.95,112000.0,16.0919,16.1014,16.0919,16.0919,112000.0
2015-04-23 14:35:00,16.95,16.96,16.93,16.93,216000.0,16.0919,16.1014,16.0729,16.0729,216000.0
2015-04-23 14:40:00,16.94,16.95,16.93,16.95,232000.0,16.0824,16.0919,16.0729,16.0919,232000.0
2015-04-23 14:45:00,16.95,16.95,16.94,16.95,240000.0,16.0919,16.0919,16.0824,16.0919,240000.0
2015-04-23 14:50:00,16.95,16.95,16.93,16.95,74400.0,16.0919,16.0919,16.0729,16.0919,74400.0
2015-04-23 14:55:00,16.95,16.96,16.95,16.95,348800.0,16.0919,16.1014,16.0919,16.0919,348800.0
2015-04-23 15:00:00,16.95,16.97,16.95,16.97,310400.0,16.0919,16.1109,16.0919,16.1109,310400.0
2015-04-23 15:05:00,16.96,16.98,16.96,16.97,256000.0,16.1014,16.1204,16.1014,16.1109,256000.0
2015-04-23 15:10:00,16.97,17.0,16.97,17.0,397600.0,16.1109,16.1394,16.1109,16.1394,397600.0
2015-04-23 15:15:00,17.0,17.01,16.99,16.99,564000.0,16.1394,16.1489,16.1299,16.1299,564000.0
2015-04-23 15:20:00,16.99,16.99,16.96,16.97,279200.0,16.1299,16.1299,16.1014,16.1109,279200.0
2015-04-23 15:25:00,16.97,16.98,16.97,16.98,296000.0,16.1109,16.1204,16.1109,16.1204,296000.0
2015-04-23 15:30:00,16.98,16.98,16.95,16.95,428800.0,16.1204,16.1204,16.0919,16.0919,428800.0
2015-04-23 15:35:00,16.95,16.97,16.95,16.96,364000.0,16.0919,16.1109,16.0919,16.1014,364000.0
2015-04-23 15:40:00,16.96,16.97,16.94,16.94,372800.0,16.1014,16.1109,16.0824,16.0824,372800.0
2015-04-23 15:45:00,16.94,16.94,16.93,16.93,422400.0,16.0824,16.0824,16.0729,16.0729,422400.0
2015-04-23 15:50:00,16.93,16.93,16.91,16.92,384800.0,16.0729,16.0729,16.054,16.0635,384800.0
2015-04-23 15:55:00,16.91,16.91,16.89,16.89,782400.0,16.054,16.054,16.035,16.035,782400.0
2015-04-24 09:30:00,16.97,16.98,16.94,16.94,774400.0,16.1109,16.1204,16.0824,16.0824,774400.0
2015-04-24 09:35:00,16.94,16.94,16.92,16.92,1333600.0,16.0824,16.0824,16.0635,16.0635,1333600.0
2015-04-24 09:40:00,16.92,16.93,16.89,16.9,512000.0,16.0635,16.0729,16.035,16.0445,512000.0
2015-04-24 09:45:00,16.9,16.92,16.88,16.9,444000.0,16.0445,16.0635,16.0255,16.0445,444000.0
2015-04-24 09:50:00,16.9,16.94,16.9,16.9,1076000.0,16.0445,16.0824,16.0445,16.0445,1076000.0
2015-04-24 09:55:00,16.9,16.96,16.9,16.95,588000.0,16.0445,16.1014,16.0445,16.0919,588000.0
2015-04-24 10:00:00,16.95,16.96,16.92,16.92,284000.0,16.0919,16.1014,16.0635,16.0635,284000.0
2015-04-24 10:05:00,16.92,16.92,16.88,16.91,409600.0,16.0635,16.0635,16.0255,16.054,409600.0
2015-04-24 10:10:00,16.91,16.93,16.91,16.93,220800.0,16.054,16.0729,16.054,16.0729,220800.0
2015-04-24 10:15:00,16.93,16.94,16.92,16.93,245600.0,16.0729,16.0824,16.0635,16.0729,245600.0
2015-04-24 10:20:00,16.93,16.95,16.93,16.94,167200.0,16.0729,16.0919,16.0729,16.0824,167200.0
2015-04-24 10:25:00,16.94,16.96,16.94,16.94,226400.0,16.0824,16.1014,16.0824,16.0824,226400.0
2015-04-24 10:30:00,16.94,16.95,16.93,16.93,152800.0,16.0824,16.0919,16.0729,16.0729,152800.0
2015-04-24 10:35:00,16.93,16.95,16.93,16.95,102400.0,16.0729,16.0919,16.0729,16.0919,102400.0
2015-04-24 10:40:00,16.94,16.95,16.93,16.95,184000.0,16.0824,16.0919,16.0729,16.0919,184000.0
2015-04-24 10:45:00,16.95,16.95,16.93,16.94,165600.0,16.0919,16.0919,16.0729,16.0824,165600.0
2015-04-24 10:50:00,16.94,16.95,16.93,16.93,347200.0,16.0824,16.0919,16.0729,16.0729,347200.0
2015-04-24 10:55:00,16.93,16.95,16.93,16.94,49600.0,16.0729,16.0919,16.0729,16.0824,49600.0
2015-04-24 11:00:00,16.94,16.94,16.93,16.94,86400.0,16.0824,16.0824,16.0729,16.0824,86400.0
2015-04-24 11:05:00,16.95,16.96,16.94,16.96,360800.0,16.0919,16.1014,16.0824,16.1014,360800.0
2015-04-24 11:10:00,16.96,16.97,16.95,16.96,348000.0,16.1014,16.1109,16.0919,16.1014,348000.0
2015-04-24 11:15:00,16.96,16.98,16.95,16.98,78400.0,16.1014,16.1204,16.0919,16.1204,78400.0
2015-04-24 11:20:00,16.97,16.97,16.96,16.97,106400.0,16.1109,16.1109,16.1014,16.1109,106400.0
2015-04-24 11:25:00,16.97,16.97,16.96,16.97,64800.0,16.1109,16.1109,16.1014,16.1109,64800.0
2015-04-24 11:30:00,16.97,16.98,16.97,16.97,306400.0,16.1109,16.1204,16.1109,16.1109,306400.0
2015-04-24 11:35:00,16.97,16.99,16.97,16.98,187200.0,16.1109,16.1299,16.1109,16.1204,187200.0
2015-04-24 11:40:00,16.98,16.98,16.97,16.97,240000.0,16.1204,16.1204,16.1109,16.1109,240000.0
2015-04-24 11:45:00,16.97,16.97,16.96,16.97,140800.0,16.1109,16.1109,16.1014,16.1109,140800.0
2015-04-24 11:50:00,16.97,16.97,16.95,16.95,379200.0,16.1109,16.1109,16.0919,16.0919,379200.0
2015-04-24 11:55:00,16.95,16.97,16.95,16.97,77600.0,16.0919,16.1109,16.0919,16.1109,77600.0
2015-04-24 12:00:00,16.97,16.98,16.97,16.98,296000.0,16.1109,16.1204,16.1109,16.1204,296000.0
2015-04-24 12:05:00,16.98,16.99,16.97,16.98,183200.0,16.1204,16.1299,16.1109,16.1204,183200.0
2015-04-24 12:10:00,16.98,16.99,16.98,16.99,146400.0,16.1204,16.1299,16.1204,16.1299,146400.0
2015-04-24 12:15:00,16.99,16.99,16.98,16.99,116800.0,16.1299,16.1299,16.1204,16.1299,116800.0
2015-04-24 12:20:00,16.99,17.0,16.99,17.0,453600.0,16.1299,16.1394,16.1299,16.1394,453600.0
2015-04-24 12:25:00,17.0,17.01,17.0,17.0,314400.0,16.1394,16.1489,16.1394,16.1394,314400.0
2015-04-24 12:30:00,17.0,17.02,17.0,17.02,213600.0,16.1394,16.1584,16.1394,16.1584,213600.0
2015-04-24 12:35:00,17.02,17.02,16.99,17.0,203200.0,16.1584,16.1584,16.1299,16.1394,203200.0
2015-04-24 12:40:00,17.0,17.0,16.99,16.99,128000.0,16.1394,16.1394,16.1299,16.1299,128000.0
2015-04-24 12:45:00,16.99,16.99,16.97,16.98,271200.0,16.1299,16.1299,16.1109,16.1204,271200.0
2015-04-24 12:50:00,16.98,16.98,16.97,16.98,200000.0,16.1204,16.1204,16.1109,16.1204,200000.0
2015-04-24 12:55:00,16.98,16.98,16.98,16.98,128800.0,16.1204,16.1204,16.1204,16.1204,128800.0
2015-04-24 13:00:00,16.98,16.98,16.98,16.98,88800.0,16.1204,16.1204,16.1204,16.1204,88800.0
2015-04-24 13:05:00,16.98,16.98,16.96,16.98,226400.0,16.1204,16.1204,16.1014,16.1204,226400.0
2015-04-24 13:10:00,16.98,16.98,16.97,16.98,88000.0,16.1204,16.1204,16.1109,16.1204,88000.0
2015-04-24 13:15:00,16.98,17.0,16.98,17.0,118400.0,16.1204,16.1394,16.1204,16.1394,118400.0
2015-04-24 13:20:00,16.99,17.0,16.99,17.0,70400.0,16.1299,16.1394,16.1299,16.1394,70400.0
2015-04-24 13:25:00,17.0,17.0,16.99,17.0,52800.0,16.1394,16.1394,16.1299,16.1394,52800.0
2015-04-24 13:30:00,16.99,16.99,16.99,16.99,51200.0,16.1299,16.1299,16.1299,16.1299,51200.0
2015-04-24 13:35:00,16.98,16.99,16.98,16.98,57600.0,16.1204,16.1299,16.1204,16.1204,57600.0
2015-04-24 13:40:00,16.98,16.99,16.98,16.99,300000.0,16.1204,16.1299,16.1204,16.1299,300000.0
2015-04-24 13:45:00,16.99,17.0,16.99,16.99,135200.0,16.1299,16.1394,16.1299,16.1299,135200.0
2015-04-24 13:50:00,16.98,16.99,16.98,16.99,67200.0,16.1204,16.1299,16.1204,16.1299,67200.0
2015-04-24 13:55:00,16.99,16.99,16.98,16.98,42400.0,16.1299,16.1299,16.1204,16.1204,42400.0
2015-04-24 14:00:00,16.98,16.99,16.98,16.98,112800.0,16.1204,16.1299,16.1204,16.1204,112800.0
2015-04-24 14:05:00,16.98,16.99,16.97,16.97,138400.0,16.1204,16.1299,16.1109,16.1109,138400.0
2015-04-24 14:10:00,16.98,16.99,16.98,16.98,34400.0,16.1204,16.1299,16.1204,16.1204,34400.0
2015-04-24 14:15:00,16.98,16.98,16.97,16.97,98400.0,16.1204,16.1204,16.1109,16.1109,98400.0
2015-04-24 14:20:00,16.97,16.98,16.97,16.98,66400.0,16.1109,16.1204,16.1109,16.1204,66400.0
2015-04-24 14:25:00,16.98,16.99,16.97,16.99,75200.0,16.1204,16.1299,16.1109,16.1299,75200.0
2015-04-24 14:30:00,16.99,16.99,16.98,16.98,40000.0,16.1299,16.1299,16.1204,16.1204,40000.0
2015-04-24 14:35:00,16.98,16.99,16.98,16.98,23200.0,16.1204,16.1299,16.1204,16.1204,23200.0
2015-04-24 14:40:00,16.98,16.99,16.97,16.99,104000.0,16.1204,16.1299,16.1109,16.1299,104000.0
2015-04-24 14:45:00,16.99,16.99,16.97,16.97,149600.0,16.1299,16.1299,16.1109,16.1109,149600.0
2015-04-24 14:50:00,16.98,16.98,16.94,16.95,434400.0,16.1204,16.1204,16.0824,16.0919,434400.0
2015-04-24 14:55:00,16.95,16.95,16.93,16.94,119200.0,16.0919,16.0919,16.0729,16.0824,119200.0
2015-04-24 15:00:00,16.94,16.96,16.93,16.93,171200.0,16.0824,16.1014,16.0729,16.0729,171200.0
2015-04-24 15:05:00,16.94,16.95,16.94,16.95,159200.0,16.0824,16.0919,16.0824,16.0919,159200.0
2015-04-24 15:10:00,16.95,16.96,16.94,16.96,396000.0,16.0919,16.1014,16.0824,16.1014,396000.0
2015-04-24 15:15:00,16.96,16.96,16.95,16.95,84000.0,16.1014,16.1014,16.0919,16.0919,84000.0
2015-04-24 15:20:00,16.95,16.96,16.94,16.95,242400.0,16.0919,16.1014,16.0824,16.0919,242400.0
2015-04-24 15:25:00,16.95,16.96,16.95,16.96,101600.0,16.0919,16.1014,16.0919,16.1014,101600.0
2015-04-24 15:30:00,16.96,16.96,16.95,16.95,139200.0,16.1014,16.1014,16.0919,16.0919,139200.0
2015-04-24 15:35:00,16.96,16.97,16.96,16.97,280000.0,16.1014,16.1109,16.1014,16.1109,280000.0
2015-04-24 15:40:00,16.97,16.98,16.96,16.97,358400.0,16.1109,16.1204,16.1014,16.1109,358400.0
2015-04-24 15:45:00,16.97,16.98,16.97,16.97,296800.0,16.1109,16.1204,16.1109,16.1109,296800.0
2015-04-24 15:50:00,16.97,16.98,16.96,16.97,496800.0,16.1109,16.1204,16.1014,16.1109,496800.0
2015-04-24 15:55:00,16.97,16.98,16.96,16.97,738400.0,16.1109,16.1204,16.1014,16.1109,738400.0
2015-04-27 09:30:00,17.08,17.08,17.03,17.05,1496000.0,16.2154,16.2154,16.1679,16.1869,1496000.0
2015-04-27 09:35:00,17.05,17.05,17.01,17.02,1073600.0,16.1869,16.1869,16.1489,16.1584,1073600.0
2015-04-27 09:40:00,17.03,17.05,17.02,17.04,303200.0,16.1679,16.1869,16.1584,16.1774,303200.0
2015-04-27 09:45:00,17.04,17.05,17.0,17.02,493600.0,16.1774,16.1869,16.1394,16.1584,493600.0
2015-04-27 09:50:00,17.02,17.07,17.02,17.06,948800.0,16.1584,16.2059,16.1584,16.1964,948800.0
2015-04-27 09:55:00,17.06,17.09,17.06,17.08,704800.0,16.1964,16.2248,16.1964,16.2154,704800.0
2015-04-27 10:00:00,17.08,17.1,17.08,17.08,389600.0,16.2154,16.2343,16.2154,16.2154,389600.0
2015-04-27 10:05:00,17.08,17.08,17.07,17.07,237600.0,16.2154,16.2154,16.2059,16.2059,237600.0
2015-04-27 10:10:00,17.07,17.08,17.06,17.07,233600.0,16.2059,16.2154,16.1964,16.2059,233600.0
2015-04-27 10:15:00,17.07,17.09,17.07,17.08,127200.0,16.2059,16.2248,16.2059,16.2154,127200.0
2015-04-27 10:20:00,17.08,17.09,17.07,17.07,140000.0,16.2154,16.2248,16.2059,16.2059,140000.0
2015-04-27 10:25:00,17.07,17.08,17.07,17.08,97600.0,16.2059,16.2154,16.2059,16.2154,97600.0
2015-04-27 10:30:00,17.08,17.08,17.07,17.07,76800.0,16.2154,16.2154,16.2059,16.2059,76800.0
2015-04-27 10:35:00,17.07,17.07,17.04,17.05,275200.0,16.2059,16.2059,16.1774,16.1869,275200.0
2015-04-27 10:40:00,17.05,17.08,17.05,17.08,332000.0,16.1869,16.2154,16.1869,16.2154,332000.0
2015-04-27 10:45:00,17.08,17.08,17.04,17.05,165600.0,16.2154,16.2154,16.1774,16.1869,165600.0
2015-04-27 10:50:00,17.04,17.05,17.01,17.02,348000.0,16.1774,16.1869,16.1489,16.1584,348000.0
2015-04-27 10:55:00,17.02,17.02,16.99,17.01,393600.0,16.1584,16.1584,16.1299,16.1489,393600.0
2015-04-27 11:00:00,17.01,17.02,16.99,17.0,464000.0,16.1489,16.1584,16.1299,16.1394,464000.0
2015-04-27 11:05:00,17.0,17.0,16.98,17.0,504800.0,16.1394,16.1394,16.1204,16.1394,504800.0
2015-04-27 11:10:00,17.0,17.02,16.99,17.02,583200.0,16.1394,16.1584,16.1299,16.1584,583200.0
2015-04-27 11:15:00,17.02,17.02,17.01,17.02,78400.0,16.1584,16.1584,16.1489,16.1584,78400.0
2015-04-27 11:20:00,17.02,17.03,17.02,17.03,115200.0,16.1584,16.1679,16.1584,16.1679,115200.0
2015-04-27 11:25:00,17.03,17.03,17.02,17.02,150400.0,16.1679,16.1679,16.1584,16.1584,150400.0
2015-04-27 11:30:00,17.02,17.04,17.02,17.04,236800.0,16.1584,16.1774,16.1584,16.1774,236800.0
2015-04-27 11:35:00,17.04,17.04,17.02,17.02,88800.0,16.1774,16.1774,16.1584,16.1584,88800.0
2015-04-27 11:40:00,17.02,17.03,17.01,17.01,77600.0,16.1584,16.1679,16.1489,16.1489,77600.0
2015-04-27 11:45:00,17.02,17.02,16.99,16.99,183200.0,16.1584,16.1584,16.1299,16.1299,183200.0
2015-04-27 11:50:00,17.0,17.0,16.98,16.99,255200.0,16.1394,16.1394,16.1204,16.1299,255200.0
2015-04-27 11:55:00,17.0,17.0,16.97,16.98,504000.0,16.1394,16.1394,16.1109,16.1204,504000.0
2015-04-27 12:00:00,16.98,16.99,16.97,16.99,222400.0,16.1204,16.1299,16.1109,16.1299,222400.0
2015-04-27 12:05:00,16.99,16.99,16.97,16.98,202400.0,16.1299,16.1299,16.1109,16.1204,202400.0
2015-04-27 12:10:00,16.98,16.98,16.94,16.95,329600.0,16.1204,16.1204,16.0824,16.0919,329600.0
2015-04-27 12:15:00,16.95,16.95,16.9,16.9,783200.0,16.0919,16.0919,16.0445,16.0445,783200.0
2015-04-27 12:20:00,16.9,16.92,16.89,16.92,323200.0,16.0445,16.0635,16.035,16.0635,323200.0
2015-04-27 12:25:00,16.92,16.93,16.92,16.92,369600.0,16.0635,16.0729,16.0635,16.0635,369600.0
2015-04-27 12:30:00,16.92,16.93,16.91,16.92,257600.0,16.0635,16.0729,16.054,16.0635,257600.0
2015-04-27 12:35:00,16.92,16.93,16.91,16.93,97600.0,16.0635,16.0729,16.054,16.0729,97600.0
2015-04-27 12:40:00,16.92,16.92,16.9,16.9,219200.0,16.0635,16.0635,16.0445,16.0445,219200.0
2015-04-27 12:45:00,16.9,16.9,16.88,16.9,379200.0,16.0445,16.0445,16.0255,16.0445,379200.0
2015-04-27 12:50:00,16.89,16.9,16.86,16.88,397600.0,16.035,16.0445,16.0065,16.0255,397600.0
2015-04-27 12:55:00,16.88,16.89,16.88,16.89,132000.0,16.0255,16.035,16.0255,16.035,132000.0
2015-04-27 13:00:00,16.89,16.91,16.88,16.91,282400.0,16.035,16.054,16.0255,16.054,282400.0
2015-04-27 13:05:00,16.91,16.92,16.91,16.91,293600.0,16.054,16.0635,16.054,16.054,293600.0
2015-04-27 13:10:00,16.91,16.91,16.89,16.89,200000.0,16.054,16.054,16.035,16.035,200000.0
2015-04-27 13:15:00,16.89,16.89,16.87,16.88,288000.0,16.035,16.035,16.016,16.0255,288000.0
2015-04-27 13:20:00,16.88,16.88,16.85,16.87,395200.0,16.0255,16.0255,15.997,16.016,395200.0
2015-04-27 13:25:00,16.87,16.9,16.86,16.9,289600.0,16.016,16.0445,16.0065,16.0445,289600.0
2015-04-27 13:30:00,16.9,16.91,16.89,16.9,100000.0,16.0445,16.054,16.035,16.0445,100000.0
2015-04-27 13:35:00,16.89,16.92,16.89,16.92,296000.0,16.035,16.0635,16.035,16.0635,296000.0
2015-04-27 13:40:00,16.92,16.92,16.91,16.91,90400.0,16.0635,16.0635,16.054,16.054,90400.0
2015-04-27 13:45:00,16.91,16.92,16.9,16.9,152800.0,16.054,16.0635,16.0445,16.0445,152800.0
2015-04-27 13:50:00,16.9,16.91,16.89,16.89,160000.0,16.0445,16.054,16.035,16.035,160000.0
2015-04-27 13:55:00,16.9,16.91,16.89,16.9,60800.0,16.0445,16.054,16.035,16.0445,60800.0
2015-04-27 14:00:00,16.9,16.91,16.89,16.9,148800.0,16.0445,16.054,16.035,16.0445,148800.0
2015-04-27 14:05:00,16.9,16.91,16.89,16.89,54400.0,16.0445,16.054,16.035,16.035,54400.0
2015-04-27 14:10:00,16.89,16.89,16.87,16.88,200000.0,16.035,16.035,16.016,16.0255,200000.0
2015-04-27 14:15:00,16.88,16.89,16.86,16.89,155200.0,16.0255,16.035,16.0065,16.035,155200.0
2015-04-27 14:20:00,16.89,16.9,16.89,16.9,125600.0,16.035,16.0445,16.035,16.0445,125600.0
2015-04-27 14:25:00,16.9,16.92,16.9,16.92,183200.0,16.0445,16.0635,16.0445,16.0635,183200.0
2015-04-27 14:30:00,16.91,16.91,16.88,16.9,312000.0,16.054,16.054,16.0255,16.0445,312000.0
2015-04-27 14:35:00,16.9,16.9,16.85,16.86,454400.0,16.0445,16.0445,15.997,16.0065,454400.0
2015-04-27 14:40:00,16.86,16.89,16.86,16.88,221600.0,16.0065,16.035,16.0065,16.0255,221600.0
2015-04-27 14:45:00,16.88,16.88,16.87,16.88,100800.0,16.0255,16.0255,16.016,16.0255,100800.0
2015-04-27 14:50:00,16.88,16.88,16.86,16.87,308800.0,16.0255,16.0255,16.0065,16.016,308800.0
2015-04-27 14:55:00,16.88,16.89,16.86,16.87,193600.0,16.0255,16.035,16.0065,16.016,193600.0
2015-04-27 15:00:00,16.88,16.9,16.87,16.89,165600.0,16.0255,16.0445,16.016,16.035,165600.0
2015-04-27 15:05:00,16.89,16.89,16.88,16.88,91200.0,16.035,16.035,16.0255,16.0255,91200.0
2015-04-27 15:10:00,16.88,16.89,16.85,16.86,124800.0,16.0255,16.035,15.997,16.0065,124800.0
2015-04-27 15:15:00,16.86,16.86,16.81,16.82,728000.0,16.0065,16.0065,15.959,15.9685,728000.0
2015-04-27 15:20:00,16.82,16.84,16.81,16.83,188800.0,15.9685,15.9875,15.959,15.978,188800.0
2015-04-27 15:25:00,16.83,16.85,16.83,16.84,432800.0,15.978,15.997,15.978,15.9875,432800.0
2015-04-27 15:30:00,16.84,16.84,16.81,16.81,310400.0,15.9875,15.9875,15.959,15.959,310400.0
2015-04-27 15:35:00,16.81,16.83,16.8,16.83,245600.0,15.959,15.978,15.9495,15.978,245600.0
2015-04-27 15:40:00,16.83,16.83,16.81,16.83,140800.0,15.978,15.978,15.959,15.978,140800.0
2015-04-27 15:45:00,16.83,16.83,16.79,16.81,399200.0,15.978,15.978,15.94,15.959,399200.0
2015-04-27 15:50:00,16.8,16.81,16.8,16.8,256800.0,15.9495,15.959,15.9495,15.9495,256800.0
2015-04-27 15:55:00,16.8,16.83,16.8,16.82,471200.0,15.9495,15.978,15.9495,15.9685,471200.0
2015-04-28 09:30:00,16.82,16.85,16.81,16.83,752000.0,15.9685,15.997,15.959,15.978,752000.0
2015-04-28 09:35:00,16.83,16.85,16.8,16.81,636000.0,15.978,15.997,15.9495,15.959,636000.0
2015-04-28 09:40:00,16.82,16.84,16.8,16.83,526400.0,15.9685,15.9875,15.9495,15.978,526400.0
2015-04-28 09:45:00,16.83,16.84,16.77,16.77,756800.0,15.978,15.9875,15.921,15.921,756800.0
2015-04-28 09:50:00,16.77,16.83,16.77,16.83,346400.0,15.921,15.978,15.921,15.978,346400.0
2015-04-28 09:55:00,16.83,16.84,16.8,16.81,290400.0,15.978,15.9875,15.9495,15.959,290400.0
2015-04-28 10:00:00,16.8,16.8,16.71,16.72,1353600.0,15.9495,15.9495,15.8641,15.8736,1353600.0
2015-04-28 10:05:00,16.72,16.74,16.67,16.68,1776800.0,15.8736,15.8926,15.8261,15.8356,1776800.0
2015-04-28 10:10:00,16.67,16.68,16.6,16.6,1620800.0,15.8261,15.8356,15.7597,15.7597,1620800.0
2015-04-28 10:15:00,16.6,16.66,16.6,16.66,1243200.0,15.7597,15.8166,15.7597,15.8166,1243200.0
2015-04-28 10:20:00,16.65,16.69,16.65,16.69,700000.0,15.8071,15.8451,15.8071,15.8451,700000.0
2015-04-28 10:25:00,16.69,16.71,16.68,16.7,731200.0,15.8451,15.8641,15.8356,15.8546,731200.0
2015-04-28 10:30:00,16.7,16.74,16.69,16.73,512800.0,15.8546,15.8926,15.8451,15.8831,512800.0
2015-04-28 10:35:00,16.73,16.74,16.71,16.74,546400.0,15.8831,15.8926,15.8641,15.8926,546400.0
2015-04-28 10:40:00,16.74,16.77,16.74,16.76,678400.0,15.8926,15.921,15.8926,15.9116,678400.0
2015-04-28 10:45:00,16.76,16.78,16.75,16.78,527200.0,15.9116,15.9305,15.9021,15.9305,527200.0
2015-04-28 10:50:00,16.78,16.8,16.76,16.77,592000.0,15.9305,15.9495,15.9116,15.921,592000.0
2015-04-28 10:55:00,16.77,16.79,16.76,16.77,330400.0,15.921,15.94,15.9116,15.921,330400.0
2015-04-28 11:00:00,16.77,16.85,16.77,16.85,524000.0,15.921,15.997,15.921,15.997,524000.0
2015-04-28 11:05:00,16.84,16.85,16.83,16.84,363200.0,15.9875,15.997,15.978,15.9875,363200.0
2015-04-28 11:10:00,16.84,16.87,16.84,16.85,283200.0,15.9875,16.016,15.9875,15.997,283200.0
2015-04-28 11:15:00,16.85,16.85,16.82,16.84,283200.0,15.997,15.997,15.9685,15.9875,283200.0
2015-04-28 11:20:00,16.84,16.85,16.82,16.84,360000.0,15.9875,15.997,15.9685,15.9875,360000.0
2015-04-28 11:25:00,16.83,16.86,16.83,16.83,448800.0,15.978,16.0065,15.978,15.978,448800.0
2015-04-28 11:30:00,16.83,16.86,16.83,16.86,248800.0,15.978,16.0065,15.978,16.0065,248800.0
2015-04-28 11:35:00,16.86,16.9,16.86,16.88,732000.0,16.0065,16.0445,16.0065,16.0255,732000.0
2015-04-28 11:40:00,16.88,16.88,16.85,16.85,287200.0,16.0255,16.0255,15.997,15.997,287200.0
2015-04-28 11:45:00,16.86,16.89,16.85,16.89,287200.0,16.0065,16.035,15.997,16.035,287200.0
2015-04-28 11:50:00,16.88,16.9,16.87,16.88,98400.0,16.0255,16.0445,16.016,16.0255,98400.0
2015-04-28 11:55:00,16.88,16.88,16.86,16.88,230400.0,16.0255,16.0255,16.0065,16.0255,230400.0
2015-04-28 12:00:00,16.88,16.88,16.85,16.86,215200.0,16.0255,16.0255,15.997,16.0065,215200.0
2015-04-28 12:05:00,16.86,16.89,16.86,16.89,180000.0,16.0065,16.035,16.0065,16.035,180000.0
2015-04-28 12:10:00,16.89,16.9,16.88,16.89,143200.0,16.035,16.0445,16.0255,16.035,143200.0
2015-04-28 12:15:00,16.89,16.89,16.87,16.87,93600.0,16.035,16.035,16.016,16.016,93600.0
2015-04-28 12:20:00,16.86,16.89,16.86,16.88,151200.0,16.0065,16.035,16.0065,16.0255,151200.0
2015-04-28 12:25:00,16.88,16.9,16.87,16.88,118400.0,16.0255,16.0445,16.016,16.0255,118400.0
2015-04-28 12:30:00,16.88,16.9,16.88,16.89,107200.0,16.0255,16.0445,16.0255,16.035,107200.0
2015-04-28 12:35:00,16.89,16.89,16.87,16.87,148000.0,16.035,16.035,16.016,16.016,148000.0
2015-04-28 12:40:00,16.87,16.89,16.87,16.89,88000.0,16.016,16.035,16.016,16.035,88000.0
2015-04-28 12:45:00,16.89,16.9,16.89,16.89,116000.0,16.035,16.0445,16.035,16.035,116000.0
2015-04-28 12:50:00,16.89,16.93,16.89,16.92,292800.0,16.035,16.0729,16.035,16.0635,292800.0
2015-04-28 12:55:00,16.92,16.93,16.91,16.92,164000.0,16.0635,16.0729,16.054,16.0635,164000.0
2015-04-28 13:00:00,16.91,16.92,16.9,16.92,116000.0,16.054,16.0635,16.0445,16.0635,116000.0
2015-04-28 13:05:00,16.92,16.92,16.91,16.91,78400.0,16.0635,16.0635,16.054,16.054,78400.0
2015-04-28 13:10:00,16.91,16.92,16.91,16.92,120800.0,16.054,16.0635,16.054,16.0635,120800.0
2015-04-28 13:15:00,16.92,16.93,16.91,16.92,99200.0,16.0635,16.0729,16.054,16.0635,99200.0
2015-04-28 13:20:00,16.92,16.94,16.92,16.93,461600.0,16.0635,16.0824,16.0635,16.0729,461600.0
2015-04-28 13:25:00,16.93,16.93,16.91,16.91,105600.0,16.0729,16.0729,16.054,16.054,105600.0
2015-04-28 13:30:00,16.91,16.91,16.89,16.9,192800.0,16.054,16.054,16.035,16.0445,192800.0
2015-04-28 13:35:00,16.9,16.91,16.89,16.91,140800.0,16.0445,16.054,16.035,16.054,140800.0
2015-04-28 13:40:00,16.91,16.93,16.9,16.93,165600.0,16.054,16.0729,16.0445,16.0729,165600.0
2015-04-28 13:45:00,16.93,16.93,16.92,16.93,139200.0,16.0729,16.0729,16.0635,16.0729,139200.0
2015-04-28 13:50:00,16.93,16.93,16.92,16.92,46400.0,16.0729,16.0729,16.0635,16.0635,46400.0
2015-04-28 13:55:00,16.92,16.93,16.91,16.91,164800.0,16.0635,16.0729,16.054,16.054,164800.0
2015-04-28 14:00:00,16.9,16.9,16.87,16.88,211200.0,16.0445,16.0445,16.016,16.0255,211200.0
2015-04-28 14:05:00,16.88,16.89,16.87,16.88,103200.0,16.0255,16.035,16.016,16.0255,103200.0
2015-04-28 14:10:00,16.88,16.9,16.88,16.88,203200.0,16.0255,16.0445,16.0255,16.0255,203200.0
2015-04-28 14:15:00,16.87,16.89,16.87,16.88,85600.0,16.016,16.035,16.016,16.0255,85600.0
2015-04-28 14:20:00,16.88,16.88,16.86,16.86,152800.0,16.0255,16.0255,16.0065,16.0065,152800.0
2015-04-28 14:25:00,16.86,16.89,16.86,16.87,104800.0,16.0065,16.035,16.0065,16.016,104800.0
2015-04-28 14:30:00,16.87,16.9,16.85,16.9,130400.0,16.016,16.0445,15.997,16.0445,130400.0
2015-04-28 14:35:00,16.9,16.9,16.88,16.9,97600.0,16.0445,16.0445,16.0255,16.0445,97600.0
2015-04-28 14:40:00,16.89,16.91,16.89,16.9,112000.0,16.035,16.054,16.035,16.0445,112000.0
2015-04-28 14:45:00,16.9,16.91,16.9,16.9,115200.0,16.0445,16.054,16.0445,16.0445,115200.0
2015-04-28 14:50:00,16.9,16.91,16.89,16.9,73600.0,16.0445,16.054,16.035,16.0445,73600.0
2015-04-28 14:55:00,16.89,16.9,16.89,16.89,48000.0,16.035,16.0445,16.035,16.035,48000.0
2015-04-28 15:00:00,16.89,16.91,16.89,16.91,84000.0,16.035,16.054,16.035,16.054,84000.0
2015-04-28 15:05:00,16.91,16.93,16.9,16.92,267200.0,16.054,16.0729,16.0445,16.0635,267200.0
2015-04-28 15:10:00,16.92,16.93,16.91,16.92,163200.0,16.0635,16.0729,16.054,16.0635,163200.0
2015-04-28 15:15:00,16.92,16.92,16.9,16.91,116000.0,16.0635,16.0635,16.0445,16.054,116000.0
2015-04-28 15:20:00,16.91,16.92,16.9,16.91,128800.0,16.054,16.0635,16.0445,16.054,128800.0
2015-04-28 15:25:00,16.91,16.91,16.9,16.9,260800.0,16.054,16.054,16.0445,16.0445,260800.0
2015-04-28 15:30:00,16.9,16.92,16.9,16.92,156000.0,16.0445,16.0635,16.0445,16.0635,156000.0
2015-04-28 15:35:00,16.92,16.92,16.9,16.91,187200.0,16.0635,16.0635,16.0445,16.054,187200.0
2015-04-28 15:40:00,16.91,16.92,16.9,16.91,268800.0,16.054,16.0635,16.0445,16.054,268800.0
2015-04-28 15:45:00,16.91,16.91,16.88,16.88,469600.0,16.054,16.054,16.0255,16.0255,469600.0
2015-04-28 15:50:00,16.88,16.9,16.87,16.89,340800.0,16.0255,16.0445,16.016,16.035,340800.0
2015-04-28 15:55:00,16.9,16.93,16.89,16.93,414400.0,16.0445,16.0729,16.035,16.0729,414400.0
2015-04-29 09:30:00,16.76,16.83,16.75,16.81,1425600.0,15.9116,15.978,15.9021,15.959,1425600.0
2015-04-29 09:35:00,16.81,16.85,16.8,16.84,840000.0,15.959,15.997,15.9495,15.9875,840000.0
2015-04-29 09:40:00,16.85,16.86,16.82,16.86,572800.0,15.997,16.0065,15.9685,16.0065,572800.0
2015-04-29 09:45:00,16.86,16.89,16.86,16.87,702400.0,16.0065,16.035,16.0065,16.016,702400.0
2015-04-29 09:50:00,16.87,16.88,16.84,16.87,820800.0,16.016,16.0255,15.9875,16.016,820800.0
2015-04-29 09:55:00,16.87,16.88,16.84,16.84,369600.0,16.016,16.0255,15.9875,15.9875,369600.0
2015-04-29 10:00:00,16.84,16.86,16.8,16.81,1068800.0,15.9875,16.0065,15.9495,15.959,1068800.0
2015-04-29 10:05:00,16.8,16.82,16.75,16.77,1200000.0,15.9495,15.9685,15.9021,15.921,1200000.0
2015-04-29 10:10:00,16.77,16.79,16.75,16.78,580800.0,15.921,15.94,15.9021,15.9305,580800.0
2015-04-29 10:15:00,16.78,16.78,16.75,16.77,385600.0,15.9305,15.9305,15.9021,15.921,385600.0
2015-04-29 10:20:00,16.77,16.78,16.72,16.73,804800.0,15.921,15.9305,15.8736,15.8831,804800.0
2015-04-29 10:25:00,16.73,16.77,16.73,16.74,523200.0,15.8831,15.921,15.8831,15.8926,523200.0
2015-04-29 10:30:00,16.74,16.81,16.74,16.81,721600.0,15.8926,15.959,15.8926,15.959,721600.0
2015-04-29 10:35:00,16.81,16.82,16.79,16.81,516000.0,15.959,15.9685,15.94,15.959,516000.0
2015-04-29 10:40:00,16.82,16.83,16.8,16.82,503200.0,15.9685,15.978,15.9495,15.9685,503200.0
2015-04-29 10:45:00,16.82,16.82,16.8,16.81,287200.0,15.9685,15.9685,15.9495,15.959,287200.0
2015-04-29 10:50:00,16.81,16.82,16.79,16.79,240800.0,15.959,15.9685,15.94,15.94,240800.0
2015-04-29 10:55:00,16.79,16.81,16.77,16.79,402400.0,15.94,15.959,15.921,15.94,402400.0
2015-04-29 11:00:00,16.79,16.85,16.79,16.84,651200.0,15.94,15.997,15.94,15.9875,651200.0
2015-04-29 11:05:00,16.84,16.85,16.83,16.83,384000.0,15.9875,15.997,15.978,15.978,384000.0
2015-04-29 11:10:00,16.84,16.84,16.8,16.82,326400.0,15.9875,15.9875,15.9495,15.9685,326400.0
2015-04-29 11:15:00,16.82,16.83,16.81,16.82,160800.0,15.9685,15.978,15.959,15.9685,160800.0
2015-04-29 11:20:00,16.82,16.84,16.81,16.83,269600.0,15.9685,15.9875,15.959,15.978,269600.0
2015-04-29 11:25:00,16.82,16.83,16.79,16.8,537600.0,15.9685,15.978,15.94,15.9495,537600.0
2015-04-29 11:30:00,16.81,16.81,16.76,16.77,460800.0,15.959,15.959,15.9116,15.921,460800.0
2015-04-29 11:35:00,16.77,16.77,16.75,16.77,208800.0,15.921,15.921,15.9021,15.921,208800.0
2015-04-29 11:40:00,16.77,16.78,16.76,16.77,169600.0,15.921,15.9305,15.9116,15.921,169600.0
2015-04-29 11:45:00,16.77,16.77,16.76,16.77,153600.0,15.921,15.921,15.9116,15.921,153600.0
2015-04-29 11:50:00,16.77,16.79,16.77,16.78,183200.0,15.921,15.94,15.921,15.9305,183200.0
2015-04-29 11:55:00,16.79,16.79,16.77,16.78,96000.0,15.94,15.94,15.921,15.9305,96000.0
2015-04-29 12:00:00,16.77,16.79,16.75,16.76,264800.0,15.921,15.94,15.9021,15.9116,264800.0
2015-04-29 12:05:00,16.75,16.76,16.73,16.74,424000.0,15.9021,15.9116,15.8831,15.8926,424000.0
2015-04-29 12:10:00,16.73,16.74,16.68,16.7,736000.0,15.8831,15.8926,15.8356,15.8546,736000.0
2015-04-29 12:15:00,16.69,16.7,16.67,16.67,707200.0,15.8451,15.8546,15.8261,15.8261,707200.0
2015-04-29 12:20:00,16.67,16.7,16.67,16.69,517600.0,15.8261,15.8546,15.8261,15.8451,517600.0
2015-04-29 12:25:00,16.69,16.69,16.66,16.67,276800.0,15.8451,15.8451,15.8166,15.8261,276800.0
2015-04-29 12:30:00,16.67,16.67,16.64,16.66,836800.0,15.8261,15.8261,15.7976,15.8166,836800.0
2015-04-29 12:35:00,16.66,16.67,16.66,16.66,265600.0,15.8166,15.8261,15.8166,15.8166,265600.0
2015-04-29 12:40:00,16.66,16.69,16.64,16.68,364000.0,15.8166,15.8451,15.7976,15.8356,364000.0
2015-04-29 12:45:00,16.68,16.71,16.68,16.7,303200.0,15.8356,15.8641,15.8356,15.8546,303200.0
2015-04-29 12:50:00,16.71,16.71,16.69,16.69,180000.0,15.8641,15.8641,15.8451,15.8451,180000.0
2015-04-29 12:55:00,16.69,16.74,16.69,16.73,769600.0,15.8451,15.8926,15.8451,15.8831,769600.0
2015-04-29 13:00:00,16.73,16.73,16.7,16.7,555200.0,15.8831,15.8831,15.8546,15.8546,555200.0
2015-04-29 13:05:00,16.7,16.7,16.67,16.69,428000.0,15.8546,15.8546,15.8261,15.8451,428000.0
2015-04-29 13:10:00,16.68,16.7,16.67,16.7,296000.0,15.8356,15.8546,15.8261,15.8546,296000.0
2015-04-29 13:15:00,16.7,16.72,16.7,16.71,232000.0,15.8546,15.8736,15.8546,15.8641,232000.0
2015-04-29 13:20:00,16.7,16.72,16.69,16.7,253600.0,15.8546,15.8736,15.8451,15.8546,253600.0
2015-04-29 13:25:00,16.7,16.71,16.68,16.69,146400.0,15.8546,15.8641,15.8356,15.8451,146400.0
2015-04-29 13:30:00,16.69,16.71,16.69,16.71,150400.0,15.8451,15.8641,15.8451,15.8641,150400.0
2015-04-29 13:35:00,16.71,16.74,16.7,16.74,342400.0,15.8641,15.8926,15.8546,15.8926,342400.0
2015-04-29 13:40:00,16.74,16.77,16.73,16.77,552000.0,15.8926,15.921,15.8831,15.921,552000.0
2015-04-29 13:45:00,16.77,16.78,16.77,16.78,292000.0,15.921,15.9305,15.921,15.9305,292000.0
2015-04-29 13:50:00,16.78,16.79,16.77,16.78,286400.0,15.9305,15.94,15.921,15.9305,286400.0
2015-04-29 13:55:00,16.78,16.82,16.78,16.79,162400.0,15.9305,15.9685,15.9305,15.94,162400.0
2015-04-29 14:00:00,16.81,16.84,16.71,16.8,1100000.0,15.959,15.9875,15.8641,15.9495,1100000.0
2015-04-29 14:05:00,16.8,16.84,16.75,16.77,704000.0,15.9495,15.9875,15.9021,15.921,704000.0
2015-04-29 14:10:00,16.77,16.8,16.71,16.72,534400.0,15.921,15.9495,15.8641,15.8736,534400.0
2015-04-29 14:15:00,16.73,16.82,16.72,16.8,952800.0,15.8831,15.9685,15.8736,15.9495,952800.0
2015-04-29 14:20:00,16.8,16.86,16.8,16.83,688800.0,15.9495,16.0065,15.9495,15.978,688800.0
2015-04-29 14:25:00,16.84,16.85,16.81,16.84,421600.0,15.9875,15.997,15.959,15.9875,421600.0
2015-04-29 14:30:00,16.85,16.88,16.82,16.87,684000.0,15.997,16.0255,15.9685,16.016,684000.0
2015-04-29 14:35:00,16.87,16.89,16.85,16.86,811200.0,16.016,16.035,15.997,16.0065,811200.0
2015-04-29 14:40:00,16.86,16.91,16.86,16.9,940000.0,16.0065,16.054,16.0065,16.0445,940000.0
2015-04-29 14:45:00,16.9,16.9,16.85,16.86,529600.0,16.0445,16.0445,15.997,16.0065,529600.0
2015-04-29 14:50:00,16.86,16.87,16.83,16.84,372000.0,16.0065,16.016,15.978,15.9875,372000.0
2015-04-29 14:55:00,16.85,16.85,16.83,16.83,116800.0,15.997,15.997,15.978,15.978,116800.0
2015-04-29 15:00:00,16.84,16.86,16.79,16.8,508000.0,15.9875,16.0065,15.94,15.9495,508000.0
2015-04-29 15:05:00,16.8,16.81,16.78,16.79,314400.0,15.9495,15.959,15.9305,15.94,314400.0
2015-04-29 15:10:00,16.79,16.81,16.75,16.81,664800.0,15.94,15.959,15.9021,15.959,664800.0
2015-04-29 15:15:00,16.81,16.83,16.78,16.81,284000.0,15.959,15.978,15.9305,15.959,284000.0
2015-04-29 15:20:00,16.81,16.83,16.8,16.81,171200.0,15.959,15.978,15.9495,15.959,171200.0
2015-04-29 15:25:00,16.81,16.81,16.79,16.8,108000.0,15.959,15.959,15.94,15.9495,108000.0
2015-04-29 15:30:00,16.8,16.82,16.8,16.82,284000.0,15.9495,15.9685,15.9495,15.9685,284000.0
2015-04-29 15:35:00,16.81,16.86,16.81,16.83,420800.0,15.959,16.0065,15.959,15.978,420800.0
2015-04-29 15:40:00,16.83,16.83,16.78,16.78,173600.0,15.978,15.978,15.9305,15.9305,173600.0
2015-04-29 15:45:00,16.78,16.8,16.77,16.8,266400.0,15.9305,15.9495,15.921,15.9495,266400.0
2015-04-29 15:50:00,16.79,16.79,16.77,16.78,348800.0,15.94,15.94,15.921,15.9305,348800.0
2015-04-29 15:55:00,16.78,16.81,16.78,16.79,690400.0,15.9305,15.959,15.9305,15.94,690400.0
2015-04-30 09:30:00,16.68,16.74,16.65,16.72,1677600.0,15.8356,15.8926,15.8071,15.8736,1677600.0
2015-04-30 09:35:00,16.72,16.76,16.72,16.73,743200.0,15.8736,15.9116,15.8736,15.8831,743200.0
2015-04-30 09:40:00,16.74,16.75,16.68,16.69,502400.0,15.8926,15.9021,15.8356,15.8451,502400.0
2015-04-30 09:45:00,16.69,16.72,16.68,16.68,659200.0,15.8451,15.8736,15.8356,15.8356,659200.0
2015-04-30 09:50:00,16.68,16.68,16.6,16.63,1405600.0,15.8356,15.8356,15.7597,15.7881,1405600.0
2015-04-30 09:55:00,16.64,16.65,16.59,16.59,567200.0,15.7976,15.8071,15.7502,15.7502,567200.0
2015-04-30 10:00:00,16.59,16.59,16.54,16.55,998400.0,15.7502,15.7502,15.7027,15.7122,998400.0
2015-04-30 10:05:00,16.56,16.61,16.56,16.58,578400.0,15.7217,15.7691,15.7217,15.7407,578400.0
2015-04-30 10:10:00,16.58,16.63,16.56,16.61,901600.0,15.7407,15.7881,15.7217,15.7691,901600.0
2015-04-30 10:15:00,16.62,16.62,16.57,16.59,448000.0,15.7786,15.7786,15.7312,15.7502,448000.0
2015-04-30 10:20:00,16.59,16.61,16.53,16.55,962400.0,15.7502,15.7691,15.6932,15.7122,962400.0
2015-04-30 10:25:00,16.55,16.58,16.54,16.56,745600.0,15.7122,15.7407,15.7027,15.7217,745600.0
2015-04-30 10:30:00,16.55,16.58,16.54,16.57,496000.0,15.7122,15.7407,15.7027,15.7312,496000.0
2015-04-30 10:35:00,16.58,16.6,16.57,16.57,449600.0,15.7407,15.7597,15.7312,15.7312,449600.0
2015-04-30 10:40:00,16.57,16.6,16.55,16.57,578400.0,15.7312,15.7597,15.7122,15.7312,578400.0
2015-04-30 10:45:00,16.57,16.61,16.56,16.59,608000.0,15.7312,15.7691,15.7217,15.7502,608000.0
2015-04-30 10:50:00,16.59,16.6,16.56,16.56,339200.0,15.7502,15.7597,15.7217,15.7217,339200.0
2015-04-30 10:55:00,16.56,16.6,16.54,16.59,416800.0,15.7217,15.7597,15.7027,15.7502,416800.0
2015-04-30 11:00:00,16.59,16.65,16.59,16.65,818400.0,15.7502,15.8071,15.7502,15.8071,818400.0
2015-04-30 11:05:00,16.65,16.69,16.64,16.67,1338400.0,15.8071,15.8451,15.7976,15.8261,1338400.0
2015-04-30 11:10:00,16.67,16.71,16.67,16.68,378400.0,15.8261,15.8641,15.8261,15.8356,378400.0
2015-04-30 11:15:00,16.68,16.68,16.67,16.68,185600.0,15.8356,15.8356,15.8261,15.8356,185600.0
2015-04-30 11:20:00,16.68,16.71,16.67,16.7,472800.0,15.8356,15.8641,15.8261,15.8546,472800.0
2015-04-30 11:25:00,16.69,16.7,16.68,16.68,157600.0,15.8451,15.8546,15.8356,15.8356,157600.0
2015-04-30 11:30:00,16.69,16.73,16.69,16.7,644800.0,15.8451,15.8831,15.8451,15.8546,644800.0
2015-04-30 11:35:00,16.7,16.7,16.67,16.68,334400.0,15.8546,15.8546,15.8261,15.8356,334400.0
2015-04-30 11:40:00,16.68,16.69,16.68,16.68,221600.0,15.8356,15.8451,15.8356,15.8356,221600.0
2015-04-30 11:45:00,16.68,16.69,16.68,16.68,116800.0,15.8356,15.8451,15.8356,15.8356,116800.0
2015-04-30 11:50:00,16.68,16.69,16.66,16.67,300800.0,15.8356,15.8451,15.8166,15.8261,300800.0
2015-04-30 11:55:00,16.67,16.68,16.61,16.61,272800.0,15.8261,15.8356,15.7691,15.7691,272800.0
2015-04-30 12:00:00,16.61,16.63,16.61,16.62,149600.0,15.7691,15.7881,15.7691,15.7786,149600.0
2015-04-30 12:05:00,16.62,16.64,16.6,16.61,259200.0,15.7786,15.7976,15.7597,15.7691,259200.0
2015-04-30 12:10:00,16.61,16.63,16.61,16.62,188000.0,15.7691,15.7881,15.7691,15.7786,188000.0
2015-04-30 12:15:00,16.62,16.65,16.62,16.65,247200.0,15.7786,15.8071,15.7786,15.8071,247200.0
2015-04-30 12:20:00,16.64,16.66,16.63,16.66,79200.0,15.7976,15.8166,15.7881,15.8166,79200.0
2015-04-30 12:25:00,16.65,16.65,16.62,16.63,144800.0,15.8071,15.8071,15.7786,15.7881,144800.0
2015-04-30 12:30:00,16.62,16.63,16.59,16.62,163200.0,15.7786,15.7881,15.7502,15.7786,163200.0
2015-04-30 12:35:00,16.61,16.62,16.6,16.6,79200.0,15.7691,15.7786,15.7597,15.7597,79200.0
2015-04-30 12:40:00,16.6,16.61,16.59,16.61,190400.0,15.7597,15.7691,15.7502,15.7691,190400.0
2015-04-30 12:45:00,16.61,16.61,16.56,16.58,387200.0,15.7691,15.7691,15.7217,15.7407,387200.0
2015-04-30 12:50:00,16.58,16.59,16.54,16.54,525600.0,15.7407,15.7502,15.7027,15.7027,525600.0
2015-04-30 12:55:00,16.54,16.59,16.54,16.59,420800.0,15.7027,15.7502,15.7027,15.7502,420800.0
2015-04-30 13:00:00,16.59,16.62,16.59,16.62,314400.0,15.7502,15.7786,15.7502,15.7786,314400.0
2015-04-30 13:05:00,16.61,16.63,16.59,16.62,251200.0,15.7691,15.7881,15.7502,15.7786,251200.0
2015-04-30 13:10:00,16.62,16.62,16.6,16.61,155200.0,15.7786,15.7786,15.7597,15.7691,155200.0
2015-04-30 13:15:00,16.61,16.62,16.59,16.61,78400.0,15.7691,15.7786,15.7502,15.7691,78400.0
2015-04-30 13:20:00,16.62,16.62,16.58,16.59,176800.0,15.7786,15.7786,15.7407,15.7502,176800.0
2015-04-30 13:25:00,16.59,16.6,16.57,16.6,83200.0,15.7502,15.7597,15.7312,15.7597,83200.0
2015-04-30 13:30:00,16.59,16.63,16.58,16.63,184000.0,15.7502,15.7881,15.7407,15.7881,184000.0
2015-04-30 13:35:00,16.62,16.62,16.59,16.59,119200.0,15.7786,15.7786,15.7502,15.7502,119200.0
2015-04-30 13:40:00,16.59,16.61,16.59,16.61,152800.0,15.7502,15.7691,15.7502,15.7691,152800.0
2015-04-30 13:45:00,16.61,16.62,16.59,16.59,306400.0,15.7691,15.7786,15.7502,15.7502,306400.0
2015-04-30 13:50:00,16.59,16.6,16.58,16.59,183200.0,15.7502,15.7597,15.7407,15.7502,183200.0
2015-04-30 13:55:00,16.59,16.61,16.58,16.58,258400.0,15.7502,15.7691,15.7407,15.7407,258400.0
2015-04-30 14:00:00,16.58,16.59,16.57,16.58,194400.0,15.7407,15.7502,15.7312,15.7407,194400.0
2015-04-30 14:05:00,16.57,16.58,16.56,16.58,548800.0,15.7312,15.7407,15.7217,15.7407,548800.0
2015-04-30 14:10:00,16.57,16.61,16.57,16.6,224000.0,15.7312,15.7691,15.7312,15.7597,224000.0
2015-04-30 14:15:00,16.6,16.6,16.58,16.58,134400.0,15.7597,15.7597,15.7407,15.7407,134400.0
2015-04-30 14:20:00,16.58,16.6,16.5,16.51,1110400.0,15.7407,15.7597,15.6647,15.6742,1110400.0
2015-04-30 14:25:00,16.51,16.53,16.5,16.5,753600.0,15.6742,15.6932,15.6647,15.6647,753600.0
2015-04-30 14:30:00,16.5,16.51,16.48,16.5,834400.0,15.6647,15.6742,15.6457,15.6647,834400.0
2015-04-30 14:35:00,16.5,16.52,16.49,16.52,642400.0,15.6647,15.6837,15.6552,15.6837,642400.0
2015-04-30 14:40:00,16.52,16.53,16.49,16.51,297600.0,15.6837,15.6932,15.6552,15.6742,297600.0
2015-04-30 14:45:00,16.51,16.52,16.46,16.48,505600.0,15.6742,15.6837,15.6267,15.6457,505600.0
2015-04-30 14:50:00,16.48,16.48,16.46,16.46,632800.0,15.6457,15.6457,15.6267,15.6267,632800.0
2015-04-30 14:55:00,16.47,16.47,16.41,16.42,836800.0,15.6362,15.6362,15.5793,15.5888,836800.0
2015-04-30 15:00:00,16.41,16.42,16.34,16.38,1972800.0,15.5793,15.5888,15.5128,15.5508,1972800.0
2015-04-30 15:05:00,16.38,16.39,16.35,16.35,618400.0,15.5508,15.5603,15.5223,15.5223,618400.0
2015-04-30 15:10:00,16.35,16.37,16.32,16.36,1835200.0,15.5223,15.5413,15.4938,15.5318,1835200.0
2015-04-30 15:15:00,16.36,16.42,16.36,16.4,963200.0,15.5318,15.5888,15.5318,15.5698,963200.0
2015-04-30 15:20:00,16.4,16.43,16.38,16.41,911200.0,15.5698,15.5983,15.5508,15.5793,911200.0
2015-04-30 15:25:00,16.4,16.4,16.34,16.38,1728000.0,15.5698,15.5698,15.5128,15.5508,1728000.0
2015-04-30 15:30:00,16.38,16.43,16.36,16.43,1022400.0,15.5508,15.5983,15.5318,15.5983,1022400.0
2015-04-30 15:35:00,16.43,16.46,16.41,16.43,611200.0,15.5983,15.6267,15.5793,15.5983,611200.0
2015-04-30 15:40:00,16.43,16.43,16.39,16.39,544800.0,15.5983,15.5983,15.5603,15.5603,544800.0
2015-04-30 15:45:00,16.39,16.43,16.39,16.42,703200.0,15.5603,15.5983,15.5603,15.5888,703200.0
2015-04-30 15:50:00,16.42,16.44,16.41,16.43,384800.0,15.5888,15.6078,15.5793,15.5983,384800.0
2015-04-30 15:55:00,16.43,16.47,16.42,16.45,1206400.0,15.5983,15.6362,15.5888,15.6172,1206400.0
2015-05-01 09:30:00,16.61,16.68,16.6,16.66,1170400.0,15.7691,15.8356,15.7597,15.8166,1170400.0
2015-05-01 09:35:00,16.66,16.66,16.63,16.64,576000.0,15.8166,15.8166,15.7881,15.7976,576000.0
2015-05-01 09:40:00,16.64,16.67,16.64,16.67,652800.0,15.7976,15.8261,15.7976,15.8261,652800.0
2015-05-01 09:45:00,16.67,16.68,16.65,16.65,580800.0,15.8261,15.8356,15.8071,15.8071,580800.0
2015-05-01 09:50:00,16.66,16.67,16.62,16.64,676800.0,15.8166,15.8261,15.7786,15.7976,676800.0
2015-05-01 09:55:00,16.64,16.65,16.62,16.63,394400.0,15.7976,15.8071,15.7786,15.7881,394400.0
2015-05-01 10:00:00,16.62,16.66,16.61,16.66,643200.0,15.7786,15.8166,15.7691,15.8166,643200.0
2015-05-01 10:05:00,16.66,16.67,16.61,16.63,664800.0,15.8166,15.8261,15.7691,15.7881,664800.0
2015-05-01 10:10:00,16.62,16.66,16.62,16.64,384800.0,15.7786,15.8166,15.7786,15.7976,384800.0
2015-05-01 10:15:00,16.64,16.7,16.63,16.69,560000.0,15.7976,15.8546,15.7881,15.8451,560000.0
2015-05-01 10:20:00,16.69,16.71,16.68,16.68,449600.0,15.8451,15.8641,15.8356,15.8356,449600.0
2015-05-01 10:25:00,16.68,16.7,16.67,16.67,351200.0,15.8356,15.8546,15.8261,15.8261,351200.0
2015-05-01 10:30:00,16.68,16.69,16.66,16.66,358400.0,15.8356,15.8451,15.8166,15.8166,358400.0
2015-05-01 10:35:00,16.67,16.67,16.63,16.64,529600.0,15.8261,15.8261,15.7881,15.7976,529600.0
2015-05-01 10:40:00,16.64,16.64,16.6,16.61,1045600.0,15.7976,15.7976,15.7597,15.7691,1045600.0
2015-05-01 10:45:00,16.61,16.63,16.61,16.62,264800.0,15.7691,15.7881,15.7691,15.7786,264800.0
2015-05-01 10:50:00,16.62,16.64,16.61,16.64,404000.0,15.7786,15.7976,15.7691,15.7976,404000.0
2015-05-01 10:55:00,16.64,16.64,16.62,16.64,175200.0,15.7976,15.7976,15.7786,15.7976,175200.0
2015-05-01 11:00:00,16.64,16.67,16.64,16.66,376000.0,15.7976,15.8261,15.7976,15.8166,376000.0
2015-05-01 11:05:00,16.66,16.66,16.64,16.65,152000.0,15.8166,15.8166,15.7976,15.8071,152000.0
2015-05-01 11:10:00,16.65,16.66,16.64,16.65,175200.0,15.8071,15.8166,15.7976,15.8071,175200.0
2015-05-01 11:15:00,16.65,16.66,16.64,16.66,153600.0,15.8071,15.8166,15.7976,15.8166,153600.0
2015-05-01 11:20:00,16.66,16.67,16.65,16.65,216800.0,15.8166,15.8261,15.8071,15.8071,216800.0
2015-05-01 11:25:00,16.65,16.7,16.65,16.7,360000.0,15.8071,15.8546,15.8071,15.8546,360000.0
2015-05-01 11:30:00,16.7,16.71,16.68,16.69,288000.0,15.8546,15.8641,15.8356,15.8451,288000.0
2015-05-01 11:35:00,16.68,16.68,16.67,16.67,128800.0,15.8356,15.8356,15.8261,15.8261,128800.0
2015-05-01 11:40:00,16.67,16.67,16.64,16.65,392000.0,15.8261,15.8261,15.7976,15.8071,392000.0
2015-05-01 11:45:00,16.64,16.64,16.6,16.6,632000.0,15.7976,15.7976,15.7597,15.7597,632000.0
2015-05-01 11:50:00,16.6,16.62,16.59,16.61,338400.0,15.7597,15.7786,15.7502,15.7691,338400.0
2015-05-01 11:55:00,16.61,16.65,16.61,16.64,362400.0,15.7691,15.8071,15.7691,15.7976,362400.0
2015-05-01 12:00:00,16.64,16.64,16.61,16.63,159200.0,15.7976,15.7976,15.7691,15.7881,159200.0
2015-05-01 12:05:00,16.63,16.63,16.6,16.61,182400.0,15.7881,15.7881,15.7597,15.7691,182400.0
2015-05-01 12:10:00,16.61,16.62,16.61,16.61,74400.0,15.7691,15.7786,15.7691,15.7691,74400.0
2015-05-01 12:15:00,16.61,16.64,16.61,16.64,270400.0,15.7691,15.7976,15.7691,15.7976,270400.0
2015-05-01 12:20:00,16.64,16.65,16.62,16.64,179200.0,15.7976,15.8071,15.7786,15.7976,179200.0
2015-05-01 12:25:00,16.64,16.66,16.63,16.66,147200.0,15.7976,15.8166,15.7881,15.8166,147200.0
2015-05-01 12:30:00,16.66,16.67,16.65,16.67,264800.0,15.8166,15.8261,15.8071,15.8261,264800.0
2015-05-01 12:35:00,16.66,16.67,16.65,16.67,205600.0,15.8166,15.8261,15.8071,15.8261,205600.0
2015-05-01 12:40:00,16.66,16.67,16.65,16.66,186400.0,15.8166,15.8261,15.8071,15.8166,186400.0
2015-05-01 12:45:00,16.66,16.68,16.66,16.67,105600.0,15.8166,15.8356,15.8166,15.8261,105600.0
2015-05-01 12:50:00,16.67,16.68,16.66,16.67,525600.0,15.8261,15.8356,15.8166,15.8261,525600.0
2015-05-01 12:55:00,16.67,16.69,16.67,16.68,265600.0,15.8261,15.8451,15.8261,15.8356,265600.0
2015-05-01 13:00:00,16.68,16.69,16.68,16.68,152800.0,15.8356,15.8451,15.8356,15.8356,152800.0
2015-05-01 13:05:00,16.68,16.68,16.67,16.67,103200.0,15.8356,15.8356,15.8261,15.8261,103200.0
2015-05-01 13:10:00,16.67,16.67,16.66,16.67,53600.0,15.8261,15.8261,15.8166,15.8261,53600.0
2015-05-01 13:15:00,16.67,16.7,16.67,16.69,212000.0,15.8261,15.8546,15.8261,15.8451,212000.0
2015-05-01 13:20:00,16.69,16.7,16.68,16.68,45600.0,15.8451,15.8546,15.8356,15.8356,45600.0
2015-05-01 13:25:00,16.68,16.69,16.67,16.68,70400.0,15.8356,15.8451,15.8261,15.8356,70400.0
2015-05-01 13:30:00,16.69,16.69,16.68,16.68,75200.0,15.8451,15.8451,15.8356,15.8356,75200.0
2015-05-01 13:35:00,16.68,16.7,16.68,16.7,92800.0,15.8356,15.8546,15.8356,15.8546,92800.0
2015-05-01 13:40:00,16.7,16.7,16.68,16.69,260000.0,15.8546,15.8546,15.8356,15.8451,260000.0
2015-05-01 13:45:00,16.68,16.72,16.68,16.71,276000.0,15.8356,15.8736,15.8356,15.8641,276000.0
2015-05-01 13:50:00,16.71,16.77,16.71,16.75,1658400.0,15.8641,15.921,15.8641,15.9021,1658400.0
2015-05-01 13:55:00,16.76,16.76,16.75,16.76,155200.0,15.9116,15.9116,15.9021,15.9116,155200.0
2015-05-01 14:00:00,16.76,16.77,16.75,16.76,312000.0,15.9116,15.921,15.9021,15.9116,312000.0
2015-05-01 14:05:00,16.76,16.77,16.75,16.77,255200.0,15.9116,15.921,15.9021,15.921,255200.0
2015-05-01 14:10:00,16.77,16.78,16.76,16.76,136800.0,15.921,15.9305,15.9116,15.9116,136800.0
2015-05-01 14:15:00,16.76,16.76,16.75,16.76,156000.0,15.9116,15.9116,15.9021,15.9116,156000.0
2015-05-01 14:20:00,16.76,16.77,16.76,16.77,123200.0,15.9116,15.921,15.9116,15.921,123200.0
2015-05-01 14:25:00,16.77,16.81,16.76,16.81,542400.0,15.921,15.959,15.9116,15.959,542400.0
2015-05-01 14:30:00,16.81,16.81,16.79,16.79,199200.0,15.959,15.959,15.94,15.94,199200.0
2015-05-01 14:35:00,16.79,16.8,16.79,16.79,121600.0,15.94,15.9495,15.94,15.94,121600.0
2015-05-01 14:40:00,16.79,16.8,16.78,16.78,76000.0,15.94,15.9495,15.9305,15.9305,76000.0
2015-05-01 14:45:00,16.78,16.79,16.78,16.79,105600.0,15.9305,15.94,15.9305,15.94,105600.0
2015-05-01 14:50:00,16.79,16.79,16.76,16.77,144800.0,15.94,15.94,15.9116,15.921,144800.0
2015-05-01 14:55:00,16.77,16.77,16.76,16.77,97600.0,15.921,15.921,15.9116,15.921,97600.0
2015-05-01 15:00:00,16.77,16.77,16.75,16.76,133600.0,15.921,15.921,15.9021,15.9116,133600.0
2015-05-01 15:05:00,16.76,16.78,16.76,16.77,90400.0,15.9116,15.9305,15.9116,15.921,90400.0
2015-05-01 15:10:00,16.77,16.77,16.76,16.76,112000.0,15.921,15.921,15.9116,15.9116,112000.0
2015-05-01 15:15:00,16.76,16.78,16.76,16.77,108000.0,15.9116,15.9305,15.9116,15.921,108000.0
2015-05-01 15:20:00,16.77,16.78,16.75,16.76,370400.0,15.921,15.9305,15.9021,15.9116,370400.0
2015-05-01 15:25:00,16.76,16.76,16.73,16.74,378400.0,15.9116,15.9116,15.8831,15.8926,378400.0
2015-05-01 15:30:00,16.74,16.76,16.74,16.76,467200.0,15.8926,15.9116,15.8926,15.9116,467200.0
2015-05-01 15:35:00,16.76,16.77,16.75,16.76,398400.0,15.9116,15.921,15.9021,15.9116,398400.0
2015-05-01 15:40:00,16.76,16.79,16.76,16.77,296800.0,15.9116,15.94,15.9116,15.921,296800.0
2015-05-01 15:45:00,16.77,16.78,16.77,16.78,1040800.0,15.921,15.9305,15.921,15.9305,1040800.0
2015-05-01 15:50:00,16.78,16.79,16.78,16.79,623200.0,15.9305,15.94,15.9305,15.94,623200.0
2015-05-01 15:55:00,16.79,16.82,16.79,16.81,1184000.0,15.94,15.9685,15.94,15.959,1184000.0
2015-05-04 09:30:00,16.89,16.92,16.87,16.91,1276000.0,16.035,16.0635,16.016,16.054,1276000.0
2015-05-04 09:35:00,16.91,16.95,16.91,16.94,835200.0,16.054,16.0919,16.054,16.0824,835200.0
2015-05-04 09:40:00,16.94,16.98,16.94,16.97,585600.0,16.0824,16.1204,16.0824,16.1109,585600.0
2015-05-04 09:45:00,16.98,16.99,16.95,16.95,643200.0,16.1204,16.1299,16.0919,16.0919,643200.0
2015-05-04 09:50:00,16.96,16.99,16.96,16.99,845600.0,16.1014,16.1299,16.1014,16.1299,845600.0
2015-05-04 09:55:00,16.99,17.01,16.98,17.0,348800.0,16.1299,16.1489,16.1204,16.1394,348800.0
2015-05-04 10:00:00,17.0,17.01,16.98,17.0,424800.0,16.1394,16.1489,16.1204,16.1394,424800.0
2015-05-04 10:05:00,17.01,17.02,16.99,16.99,390400.0,16.1489,16.1584,16.1299,16.1299,390400.0
2015-05-04 10:10:00,16.99,17.0,16.98,17.0,632000.0,16.1299,16.1394,16.1204,16.1394,632000.0
2015-05-04 10:15:00,17.0,17.0,16.98,16.99,579200.0,16.1394,16.1394,16.1204,16.1299,579200.0
2015-05-04 10:20:00,16.99,16.99,16.97,16.98,240800.0,16.1299,16.1299,16.1109,16.1204,240800.0
2015-05-04 10:25:00,16.98,17.0,16.98,17.0,435200.0,16.1204,16.1394,16.1204,16.1394,435200.0
2015-05-04 10:30:00,17.0,17.01,16.97,16.99,455200.0,16.1394,16.1489,16.1109,16.1299,455200.0
2015-05-04 10:35:00,16.99,16.99,16.97,16.97,524000.0,16.1299,16.1299,16.1109,16.1109,524000.0
2015-05-04 10:40:00,16.97,16.98,16.96,16.98,368000.0,16.1109,16.1204,16.1014,16.1204,368000.0
2015-05-04 10:45:00,16.98,16.98,16.95,16.96,388000.0,16.1204,16.1204,16.0919,16.1014,388000.0
2015-05-04 10:50:00,16.96,16.96,16.95,16.95,352800.0,16.1014,16.1014,16.0919,16.0919,352800.0
2015-05-04 10:55:00,16.95,16.96,16.94,16.95,375200.0,16.0919,16.1014,16.0824,16.0919,375200.0
2015-05-04 11:00:00,16.95,16.96,16.95,16.95,268000.0,16.0919,16.1014,16.0919,16.0919,268000.0
2015-05-04 11:05:00,16.95,16.97,16.94,16.96,321600.0,16.0919,16.1109,16.0824,16.1014,321600.0
2015-05-04 11:10:00,16.96,16.97,16.95,16.96,232000.0,16.1014,16.1109,16.0919,16.1014,232000.0
2015-05-04 11:15:00,16.96,16.96,16.94,16.94,290400.0,16.1014,16.1014,16.0824,16.0824,290400.0
2015-05-04 11:20:00,16.95,16.95,16.94,16.95,91200.0,16.0919,16.0919,16.0824,16.0919,91200.0
2015-05-04 11:25:00,16.95,16.96,16.94,16.95,162400.0,16.0919,16.1014,16.0824,16.0919,162400.0
2015-05-04 11:30:00,16.95,16.95,16.93,16.93,232800.0,16.0919,16.0919,16.0729,16.0729,232800.0
2015-05-04 11:35:00,16.93,16.94,16.93,16.94,144800.0,16.0729,16.0824,16.0729,16.0824,144800.0
2015-05-04 11:40:00,16.94,16.94,16.93,16.94,56000.0,16.0824,16.0824,16.0729,16.0824,56000.0
2015-05-04 11:45:00,16.95,16.95,16.93,16.94,91200.0,16.0919,16.0919,16.0729,16.0824,91200.0
2015-05-04 11:50:00,16.94,16.95,16.92,16.94,259200.0,16.0824,16.0919,16.0635,16.0824,259200.0
2015-05-04 11:55:00,16.94,16.96,16.94,16.96,182400.0,16.0824,16.1014,16.0824,16.1014,182400.0
2015-05-04 12:00:00,16.96,16.97,16.95,16.96,168000.0,16.1014,16.1109,16.0919,16.1014,168000.0
2015-05-04 12:05:00,16.96,16.97,16.96,16.96,460000.0,16.1014,16.1109,16.1014,16.1014,460000.0
2015-05-04 12:10:00,16.96,16.97,16.94,16.94,236800.0,16.1014,16.1109,16.0824,16.0824,236800.0
2015-05-04 12:15:00,16.95,16.96,16.95,16.95,113600.0,16.0919,16.1014,16.0919,16.0919,113600.0
2015-05-04 12:20:00,16.95,16.95,16.93,16.94,247200.0,16.0919,16.0919,16.0729,16.0824,247200.0
2015-05-04 12:25:00,16.95,16.96,16.94,16.96,80800.0,16.0919,16.1014,16.0824,16.1014,80800.0
2015-05-04 12:30:00,16.96,16.96,16.94,16.94,160800.0,16.1014,16.1014,16.0824,16.0824,160800.0
2015-05-04 12:35:00,16.95,16.95,16.94,16.94,68000.0,16.0919,16.0919,16.0824,16.0824,68000.0
2015-05-04 12:40:00,16.94,16.94,16.92,16.93,118400.0,16.0824,16.0824,16.0635,16.0729,118400.0
2015-05-04 12:45:00,16.93,16.94,16.92,16.92,188800.0,16.0729,16.0824,16.0635,16.0635,188800.0
2015-05-04 12:50:00,16.92,16.93,16.92,16.93,60000.0,16.0635,16.0729,16.0635,16.0729,60000.0
2015-05-04 12:55:00,16.93,16.94,16.92,16.92,76800.0,16.0729,16.0824,16.0635,16.0635,76800.0
2015-05-04 13:00:00,16.92,16.93,16.91,16.93,140800.0,16.0635,16.0729,16.054,16.0729,140800.0
2015-05-04 13:05:00,16.93,16.93,16.88,16.9,612000.0,16.0729,16.0729,16.0255,16.0445,612000.0
2015-05-04 13:10:00,16.9,16.91,16.89,16.91,103200.0,16.0445,16.054,16.035,16.054,103200.0
2015-05-04 13:15:00,16.91,16.91,16.9,16.91,48000.0,16.054,16.054,16.0445,16.054,48000.0
2015-05-04 13:20:00,16.91,16.91,16.89,16.9,170400.0,16.054,16.054,16.035,16.0445,170400.0
2015-05-04 13:25:00,16.9,16.92,16.89,16.91,179200.0,16.0445,16.0635,16.035,16.054,179200.0
2015-05-04 13:30:00,16.91,16.92,16.9,16.91,116000.0,16.054,16.0635,16.0445,16.054,116000.0
2015-05-04 13:35:00,16.91,16.92,16.9,16.92,98400.0,16.054,16.0635,16.0445,16.0635,98400.0
2015-05-04 13:40:00,16.92,16.93,16.92,16.93,195200.0,16.0635,16.0729,16.0635,16.0729,195200.0
2015-05-04 13:45:00,16.93,16.93,16.92,16.92,149600.0,16.0729,16.0729,16.0635,16.0635,149600.0
2015-05-04 13:50:00,16.92,16.93,16.92,16.92,88000.0,16.0635,16.0729,16.0635,16.0635,88000.0
2015-05-04 13:55:00,16.92,16.94,16.92,16.94,204800.0,16.0635,16.0824,16.0635,16.0824,204800.0
2015-05-04 14:00:00,16.94,16.96,16.93,16.94,334400.0,16.0824,16.1014,16.0729,16.0824,334400.0
2015-05-04 14:05:00,16.94,16.95,16.92,16.95,216000.0,16.0824,16.0919,16.0635,16.0919,216000.0
2015-05-04 14:10:00,16.95,16.96,16.93,16.93,128000.0,16.0919,16.1014,16.0729,16.0729,128000.0
2015-05-04 14:15:00,16.93,16.95,16.93,16.95,105600.0,16.0729,16.0919,16.0729,16.0919,105600.0
2015-05-04 14:20:00,16.95,16.96,16.94,16.95,136800.0,16.0919,16.1014,16.0824,16.0919,136800.0
2015-05-04 14:25:00,16.95,16.96,16.95,16.96,280000.0,16.0919,16.1014,16.0919,16.1014,280000.0
2015-05-04 14:30:00,16.96,16.97,16.95,16.96,112800.0,16.1014,16.1109,16.0919,16.1014,112800.0
2015-05-04 14:35:00,16.96,16.97,16.95,16.96,136800.0,16.1014,16.1109,16.0919,16.1014,136800.0
2015-05-04 14:40:00,16.96,16.97,16.95,16.96,160000.0,16.1014,16.1109,16.0919,16.1014,160000.0
2015-05-04 14:45:00,16.96,16.96,16.94,16.95,175200.0,16.1014,16.1014,16.0824,16.0919,175200.0
2015-05-04 14:50:00,16.95,16.95,16.94,16.94,66400.0,16.0919,16.0919,16.0824,16.0824,66400.0
2015-05-04 14:55:00,16.94,16.95,16.94,16.94,117600.0,16.0824,16.0919,16.0824,16.0824,117600.0
2015-05-04 15:00:00,16.94,16.94,16.93,16.94,208800.0,16.0824,16.0824,16.0729,16.0824,208800.0
2015-05-04 15:05:00,16.93,16.95,16.93,16.93,199200.0,16.0729,16.0919,16.0729,16.0729,199200.0
2015-05-04 15:10:00,16.93,16.94,16.93,16.93,253600.0,16.0729,16.0824,16.0729,16.0729,253600.0
2015-05-04 15:15:00,16.93,16.96,16.92,16.95,489600.0,16.0729,16.1014,16.0635,16.0919,489600.0
2015-05-04 15:20:00,16.95,16.96,16.95,16.96,242400.0,16.0919,16.1014,16.0919,16.1014,242400.0
2015-05-04 15:25:00,16.95,16.96,16.95,16.95,202400.0,16.0919,16.1014,16.0919,16.0919,202400.0
2015-05-04 15:30:00,16.95,16.96,16.93,16.95,384800.0,16.0919,16.1014,16.0729,16.0919,384800.0
2015-05-04 15:35:00,16.95,16.96,16.94,16.94,284000.0,16.0919,16.1014,16.0824,16.0824,284000.0
2015-05-04 15:40:00,16.94,16.94,16.92,16.93,292000.0,16.0824,16.0824,16.0635,16.0729,292000.0
2015-05-04 15:45:00,16.93,16.93,16.92,16.92,304800.0,16.0729,16.0729,16.0635,16.0635,304800.0
2015-05-04 15:50:00,16.91,16.92,16.91,16.91,257600.0,16.054,16.0635,16.054,16.054,257600.0
2015-05-04 15:55:00,16.91,16.92,16.91,16.91,794400.0,16.054,16.0635,16.054,16.054,794400.0
2015-05-05 09:30:00,16.86,16.9,16.83,16.89,1173600.0,16.0065,16.0445,15.978,16.035,1173600.0
2015-05-05 09:35:00,16.9,16.93,16.88,16.88,600800.0,16.0445,16.0729,16.0255,16.0255,600800.0
2015-05-05 09:40:00,16.88,16.9,16.87,16.9,348000.0,16.0255,16.0445,16.016,16.0445,348000.0
2015-05-05 09:45:00,16.9,16.9,16.82,16.84,557600.0,16.0445,16.0445,15.9685,15.9875,557600.0
2015-05-05 09:50:00,16.84,16.84,16.81,16.82,415200.0,15.9875,15.9875,15.959,15.9685,415200.0
2015-05-05 09:55:00,16.82,16.82,16.79,16.79,373600.0,15.9685,15.9685,15.94,15.94,373600.0
2015-05-05 10:00:00,16.8,16.8,16.75,16.76,731200.0,15.9495,15.9495,15.9021,15.9116,731200.0
2015-05-05 10:05:00,16.75,16.8,16.74,16.8,909600.0,15.9021,15.9495,15.8926,15.9495,909600.0
2015-05-05 10:10:00,16.8,16.8,16.76,16.78,1015200.0,15.9495,15.9495,15.9116,15.9305,1015200.0
2015-05-05 10:15:00,16.78,16.78,16.74,16.76,632800.0,15.9305,15.9305,15.8926,15.9116,632800.0
2015-05-05 10:20:00,16.75,16.82,16.74,16.81,636800.0,15.9021,15.9685,15.8926,15.959,636800.0
2015-05-05 10:25:00,16.81,16.83,16.79,16.81,623200.0,15.959,15.978,15.94,15.959,623200.0
2015-05-05 10:30:00,16.81,16.82,16.77,16.78,380800.0,15.959,15.9685,15.921,15.9305,380800.0
2015-05-05 10:35:00,16.78,16.81,16.77,16.78,364000.0,15.9305,15.959,15.921,15.9305,364000.0
2015-05-05 10:40:00,16.78,16.8,16.75,16.79,381600.0,15.9305,15.9495,15.9021,15.94,381600.0
2015-05-05 10:45:00,16.79,16.82,16.78,16.8,143200.0,15.94,15.9685,15.9305,15.9495,143200.0
2015-05-05 10:50:00,16.81,16.81,16.78,16.78,173600.0,15.959,15.959,15.9305,15.9305,173600.0
2015-05-05 10:55:00,16.79,16.79,16.77,16.78,208800.0,15.94,15.94,15.921,15.9305,208800.0
2015-05-05 11:00:00,16.77,16.77,16.71,16.71,710400.0,15.921,15.921,15.8641,15.8641,710400.0
2015-05-05 11:05:00,16.71,16.71,16.67,16.69,774400.0,15.8641,15.8641,15.8261,15.8451,774400.0
2015-05-05 11:10:00,16.69,16.73,16.68,16.72,318400.0,15.8451,15.8831,15.8356,15.8736,318400.0
2015-05-05 11:15:00,16.71,16.71,16.68,16.69,141600.0,15.8641,15.8641,15.8356,15.8451,141600.0
2015-05-05 11:20:00,16.69,16.69,16.65,16.66,568000.0,15.8451,15.8451,15.8071,15.8166,568000.0
2015-05-05 11:25:00,16.66,16.67,16.64,16.66,456800.0,15.8166,15.8261,15.7976,15.8166,456800.0
2015-05-05 11:30:00,16.65,16.65,16.61,16.64,1136000.0,15.8071,15.8071,15.7691,15.7976,1136000.0
2015-05-05 11:35:00,16.64,16.66,16.63,16.64,250400.0,15.7976,15.8166,15.7881,15.7976,250400.0
2015-05-05 11:40:00,16.65,16.67,16.64,16.67,472000.0,15.8071,15.8261,15.7976,15.8261,472000.0
2015-05-05 11:45:00,16.67,16.68,16.66,16.67,574400.0,15.8261,15.8356,15.8166,15.8261,574400.0
2015-05-05 11:50:00,16.67,16.67,16.65,16.65,262400.0,15.8261,15.8261,15.8071,15.8071,262400.0
2015-05-05 11:55:00,16.65,16.68,16.65,16.68,468000.0,15.8071,15.8356,15.8071,15.8356,468000.0
2015-05-05 12:00:00,16.68,16.71,16.68,16.69,548800.0,15.8356,15.8641,15.8356,15.8451,548800.0
2015-05-05 12:05:00,16.69,16.7,16.68,16.69,151200.0,15.8451,15.8546,15.8356,15.8451,151200.0
2015-05-05 12:10:00,16.69,16.7,16.68,16.69,159200.0,15.8451,15.8546,15.8356,15.8451,159200.0
2015-05-05 12:15:00,16.7,16.73,16.69,16.72,246400.0,15.8546,15.8831,15.8451,15.8736,246400.0
2015-05-05 12:20:00,16.72,16.73,16.71,16.71,184800.0,15.8736,15.8831,15.8641,15.8641,184800.0
2015-05-05 12:25:00,16.72,16.72,16.7,16.71,108000.0,15.8736,15.8736,15.8546,15.8641,108000.0
2015-05-05 12:30:00,16.71,16.71,16.69,16.71,116000.0,15.8641,15.8641,15.8451,15.8641,116000.0
2015-05-05 12:35:00,16.71,16.71,16.68,16.68,248800.0,15.8641,15.8641,15.8356,15.8356,248800.0
2015-05-05 12:40:00,16.68,16.69,16.67,16.69,178400.0,15.8356,15.8451,15.8261,15.8451,178400.0
2015-05-05 12:45:00,16.68,16.7,16.68,16.7,93600.0,15.8356,15.8546,15.8356,15.8546,93600.0
2015-05-05 12:50:00,16.7,16.7,16.67,16.68,152000.0,15.8546,15.8546,15.8261,15.8356,152000.0
2015-05-05 12:55:00,16.68,16.68,16.66,16.66,144000.0,15.8356,15.8356,15.8166,15.8166,144000.0
2015-05-05 13:00:00,16.66,16.66,16.64,16.64,223200.0,15.8166,15.8166,15.7976,15.7976,223200.0
2015-05-05 13:05:00,16.64,16.64,16.62,16.62,252000.0,15.7976,15.7976,15.7786,15.7786,252000.0
2015-05-05 13:10:00,16.62,16.63,16.59,16.59,955200.0,15.7786,15.7881,15.7502,15.7502,955200.0
2015-05-05 13:15:00,16.59,16.6,16.58,16.59,312000.0,15.7502,15.7597,15.7407,15.7502,312000.0
2015-05-05 13:20:00,16.59,16.59,16.56,16.59,502400.0,15.7502,15.7502,15.7217,15.7502,502400.0
2015-05-05 13:25:00,16.59,16.61,16.58,16.61,359200.0,15.7502,15.7691,15.7407,15.7691,359200.0
2015-05-05 13:30:00,16.61,16.61,16.59,16.59,438400.0,15.7691,15.7691,15.7502,15.7502,438400.0
2015-05-05 13:35:00,16.6,16.63,16.59,16.63,342400.0,15.7597,15.7881,15.7502,15.7881,342400.0
2015-05-05 13:40:00,16.63,16.63,16.6,16.61,163200.0,15.7881,15.7881,15.7597,15.7691,163200.0
2015-05-05 13:45:00,16.61,16.62,16.6,16.61,140800.0,15.7691,15.7786,15.7597,15.7691,140800.0
2015-05-05 13:50:00,16.61,16.63,16.58,16.6,287200.0,15.7691,15.7881,15.7407,15.7597,287200.0
2015-05-05 13:55:00,16.59,16.61,16.58,16.6,256000.0,15.7502,15.7691,15.7407,15.7597,256000.0
2015-05-05 14:00:00,16.6,16.6,16.56,16.57,212000.0,15.7597,15.7597,15.7217,15.7312,212000.0
2015-05-05 14:05:00,16.57,16.6,16.56,16.59,267200.0,15.7312,15.7597,15.7217,15.7502,267200.0
2015-05-05 14:10:00,16.59,16.61,16.59,16.61,149600.0,15.7502,15.7691,15.7502,15.7691,149600.0
2015-05-05 14:15:00,16.6,16.62,16.59,16.62,196000.0,15.7597,15.7786,15.7502,15.7786,196000.0
2015-05-05 14:20:00,16.62,16.63,16.59,16.61,370400.0,15.7786,15.7881,15.7502,15.7691,370400.0
2015-05-05 14:25:00,16.6,16.6,16.56,16.57,490400.0,15.7597,15.7597,15.7217,15.7312,490400.0
2015-05-05 14:30:00,16.57,16.59,16.55,16.59,304800.0,15.7312,15.7502,15.7122,15.7502,304800.0
2015-05-05 14:35:00,16.59,16.6,16.57,16.57,125600.0,15.7502,15.7597,15.7312,15.7312,125600.0
2015-05-05 14:40:00,16.57,16.57,16.53,16.53,636000.0,15.7312,15.7312,15.6932,15.6932,636000.0
2015-05-05 14:45:00,16.53,16.55,16.52,16.52,404000.0,15.6932,15.7122,15.6837,15.6837,404000.0
2015-05-05 14:50:00,16.52,16.53,16.5,16.5,580800.0,15.6837,15.6932,15.6647,15.6647,580800.0
2015-05-05 14:55:00,16.5,16.54,16.49,16.52,490400.0,15.6647,15.7027,15.6552,15.6837,490400.0
2015-05-05 15:00:00,16.52,16.54,16.51,16.52,200800.0,15.6837,15.7027,15.6742,15.6837,200800.0
2015-05-05 15:05:00,16.53,16.54,16.49,16.5,636000.0,15.6932,15.7027,15.6552,15.6647,636000.0
2015-05-05 15:10:00,16.5,16.54,16.49,16.54,291200.0,15.6647,15.7027,15.6552,15.7027,291200.0
2015-05-05 15:15:00,16.53,16.54,16.51,16.52,352800.0,15.6932,15.7027,15.6742,15.6837,352800.0
2015-05-05 15:20:00,16.52,16.53,16.5,16.53,280000.0,15.6837,15.6932,15.6647,15.6932,280000.0
2015-05-05 15:25:00,16.52,16.57,16.52,16.55,571200.0,15.6837,15.7312,15.6837,15.7122,571200.0
2015-05-05 15:30:00,16.55,16.57,16.54,16.57,352000.0,15.7122,15.7312,15.7027,15.7312,352000.0
2015-05-05 15:35:00,16.57,16.59,16.57,16.57,341600.0,15.7312,15.7502,15.7312,15.7312,341600.0
2015-05-05 15:40:00,16.57,16.57,16.55,16.56,323200.0,15.7312,15.7312,15.7122,15.7217,323200.0
2015-05-05 15:45:00,16.56,16.56,16.52,16.53,335200.0,15.7217,15.7217,15.6837,15.6932,335200.0
2015-05-05 15:50:00,16.53,16.53,16.5,16.51,321600.0,15.6932,15.6932,15.6647,15.6742,321600.0
2015-05-05 15:55:00,16.51,16.53,16.51,16.51,1148000.0,15.6742,15.6932,15.6742,15.6742,1148000.0
2015-05-06 09:30:00,16.62,16.68,16.62,16.64,1947200.0,15.7786,15.8356,15.7786,15.7976,1947200.0
2015-05-06 09:35:00,16.63,16.64,16.54,16.54,1605600.0,15.7881,15.7976,15.7027,15.7027,1605600.0
2015-05-06 09:40:00,16.54,16.55,16.43,16.43,2429600.0,15.7027,15.7122,15.5983,15.5983,2429600.0
2015-05-06 09:45:00,16.43,16.45,16.41,16.43,1115200.0,15.5983,15.6172,15.5793,15.5983,1115200.0
2015-05-06 09:50:00,16.43,16.45,16.37,16.38,1391200.0,15.5983,15.6172,15.5413,15.5508,1391200.0
2015-05-06 09:55:00,16.38,16.44,16.38,16.43,1228000.0,15.5508,15.6078,15.5508,15.5983,1228000.0
2015-05-06 10:00:00,16.43,16.44,16.4,16.44,658400.0,15.5983,15.6078,15.5698,15.6078,658400.0
2015-05-06 10:05:00,16.44,16.45,16.34,16.35,1720800.0,15.6078,15.6172,15.5128,15.5223,1720800.0
2015-05-06 10:10:00,16.35,16.38,16.32,16.37,888800.0,15.5223,15.5508,15.4938,15.5413,888800.0
2015-05-06 10:15:00,16.38,16.42,16.36,16.4,1145600.0,15.5508,15.5888,15.5318,15.5698,1145600.0
2015-05-06 10:20:00,16.4,16.43,16.4,16.4,495200.0,15.5698,15.5983,15.5698,15.5698,495200.0
2015-05-06 10:25:00,16.39,16.44,16.38,16.43,406400.0,15.5603,15.6078,15.5508,15.5983,406400.0
2015-05-06 10:30:00,16.43,16.45,16.4,16.41,573600.0,15.5983,15.6172,15.5698,15.5793,573600.0
2015-05-06 10:35:00,16.4,16.42,16.38,16.41,484800.0,15.5698,15.5888,15.5508,15.5793,484800.0
2015-05-06 10:40:00,16.42,16.48,16.42,16.45,709600.0,15.5888,15.6457,15.5888,15.6172,709600.0
2015-05-06 10:45:00,16.46,16.52,16.45,16.51,1267200.0,15.6267,15.6837,15.6172,15.6742,1267200.0
2015-05-06 10:50:00,16.51,16.52,16.5,16.52,487200.0,15.6742,15.6837,15.6647,15.6837,487200.0
2015-05-06 10:55:00,16.52,16.52,16.48,16.5,468000.0,15.6837,15.6837,15.6457,15.6647,468000.0
2015-05-06 11:00:00,16.5,16.51,16.49,16.51,308800.0,15.6647,15.6742,15.6552,15.6742,308800.0
2015-05-06 11:05:00,16.51,16.51,16.47,16.47,280000.0,15.6742,15.6742,15.6362,15.6362,280000.0
2015-05-06 11:10:00,16.47,16.47,16.41,16.42,775200.0,15.6362,15.6362,15.5793,15.5888,775200.0
2015-05-06 11:15:00,16.42,16.43,16.41,16.43,340000.0,15.5888,15.5983,15.5793,15.5983,340000.0
2015-05-06 11:20:00,16.43,16.43,16.4,16.42,193600.0,15.5983,15.5983,15.5698,15.5888,193600.0
2015-05-06 11:25:00,16.42,16.45,16.42,16.44,274400.0,15.5888,15.6172,15.5888,15.6078,274400.0
2015-05-06 11:30:00,16.44,16.46,16.43,16.45,170400.0,15.6078,15.6267,15.5983,15.6172,170400.0
2015-05-06 11:35:00,16.45,16.45,16.42,16.43,169600.0,15.6172,15.6172,15.5888,15.5983,169600.0
2015-05-06 11:40:00,16.42,16.48,16.42,16.48,560800.0,15.5888,15.6457,15.5888,15.6457,560800.0
2015-05-06 11:45:00,16.48,16.49,16.47,16.47,296800.0,15.6457,15.6552,15.6362,15.6362,296800.0
2015-05-06 11:50:00,16.47,16.49,16.46,16.47,144000.0,15.6362,15.6552,15.6267,15.6362,144000.0
2015-05-06 11:55:00,16.47,16.47,16.45,16.46,443200.0,15.6362,15.6362,15.6172,15.6267,443200.0
2015-05-06 12:00:00,16.46,16.47,16.42,16.42,214400.0,15.6267,15.6362,15.5888,15.5888,214400.0
2015-05-06 12:05:00,16.42,16.42,16.4,16.41,218400.0,15.5888,15.5888,15.5698,15.5793,218400.0
2015-05-06 12:10:00,16.41,16.42,16.4,16.4,224800.0,15.5793,15.5888,15.5698,15.5698,224800.0
2015-05-06 12:15:00,16.4,16.42,16.39,16.42,342400.0,15.5698,15.5888,15.5603,15.5888,342400.0
2015-05-06 12:20:00,16.42,16.43,16.41,16.42,97600.0,15.5888,15.5983,15.5793,15.5888,97600.0
2015-05-06 12:25:00,16.43,16.43,16.4,16.4,265600.0,15.5983,15.5983,15.5698,15.5698,265600.0
2015-05-06 12:30:00,16.4,16.41,16.38,16.41,364000.0,15.5698,15.5793,15.5508,15.5793,364000.0
2015-05-06 12:35:00,16.41,16.42,16.4,16.42,256000.0,15.5793,15.5888,15.5698,15.5888,256000.0
2015-05-06 12:40:00,16.42,16.42,16.38,16.38,157600.0,15.5888,15.5888,15.5508,15.5508,157600.0
2015-05-06 12:45:00,16.39,16.41,16.38,16.4,320800.0,15.5603,15.5793,15.5508,15.5698,320800.0
2015-05-06 12:50:00,16.41,16.41,16.36,16.36,285600.0,15.5793,15.5793,15.5318,15.5318,285600.0
2015-05-06 12:55:00,16.36,16.39,16.35,16.37,359200.0,15.5318,15.5603,15.5223,15.5413,359200.0
2015-05-06 13:00:00,16.38,16.38,16.34,16.34,471200.0,15.5508,15.5508,15.5128,15.5128,471200.0
2015-05-06 13:05:00,16.34,16.37,16.34,16.35,312000.0,15.5128,15.5413,15.5128,15.5223,312000.0
2015-05-06 13:10:00,16.35,16.37,16.35,16.37,125600.0,15.5223,15.5413,15.5223,15.5413,125600.0
2015-05-06 13:15:00,16.37,16.39,16.37,16.39,307200.0,15.5413,15.5603,15.5413,15.5603,307200.0
2015-05-06 13:20:00,16.39,16.4,16.38,16.39,257600.0,15.5603,15.5698,15.5508,15.5603,257600.0
2015-05-06 13:25:00,16.39,16.39,16.35,16.35,169600.0,15.5603,15.5603,15.5223,15.5223,169600.0
2015-05-06 13:30:00,16.35,16.35,16.31,16.33,658400.0,15.5223,15.5223,15.4843,15.5033,658400.0
2015-05-06 13:35:00,16.33,16.33,16.3,16.33,548000.0,15.5033,15.5033,15.4748,15.5033,548000.0
2015-05-06 13:40:00,16.33,16.34,16.31,16.31,251200.0,15.5033,15.5128,15.4843,15.4843,251200.0
2015-05-06 13:45:00,16.31,16.31,16.27,16.29,631200.0,15.4843,15.4843,15.4464,15.4653,631200.0
2015-05-06 13:50:00,16.29,16.29,16.26,16.28,344800.0,15.4653,15.4653,15.4369,15.4559,344800.0
2015-05-06 13:55:00,16.28,16.31,16.28,16.3,593600.0,15.4559,15.4843,15.4559,15.4748,593600.0
2015-05-06 14:00:00,16.3,16.31,16.29,16.3,355200.0,15.4748,15.4843,15.4653,15.4748,355200.0
2015-05-06 14:05:00,16.3,16.32,16.3,16.31,1031200.0,15.4748,15.4938,15.4748,15.4843,1031200.0
2015-05-06 14:10:00,16.31,16.31,16.28,16.28,432800.0,15.4843,15.4843,15.4559,15.4559,432800.0
2015-05-06 14:15:00,16.28,16.31,16.28,16.31,196800.0,15.4559,15.4843,15.4559,15.4843,196800.0
2015-05-06 14:20:00,16.31,16.31,16.28,16.28,206400.0,15.4843,15.4843,15.4559,15.4559,206400.0
2015-05-06 14:25:00,16.29,16.29,16.25,16.29,557600.0,15.4653,15.4653,15.4274,15.4653,557600.0
2015-05-06 14:30:00,16.29,16.29,16.24,16.25,435200.0,15.4653,15.4653,15.4179,15.4274,435200.0
2015-05-06 14:35:00,16.24,16.25,16.21,16.23,946400.0,15.4179,15.4274,15.3894,15.4084,946400.0
2015-05-06 14:40:00,16.23,16.23,16.18,16.2,1065600.0,15.4084,15.4084,15.3609,15.3799,1065600.0
2015-05-06 14:45:00,16.2,16.22,16.19,16.22,444800.0,15.3799,15.3989,15.3704,15.3989,444800.0
2015-05-06 14:50:00,16.22,16.23,16.22,16.23,477600.0,15.3989,15.4084,15.3989,15.4084,477600.0
2015-05-06 14:55:00,16.22,16.25,16.21,16.25,984800.0,15.3989,15.4274,15.3894,15.4274,984800.0
2015-05-06 15:00:00,16.25,16.27,16.24,16.25,568800.0,15.4274,15.4464,15.4179,15.4274,568800.0
2015-05-06 15:05:00,16.25,16.27,16.24,16.27,221600.0,15.4274,15.4464,15.4179,15.4464,221600.0
2015-05-06 15:10:00,16.27,16.27,16.23,16.24,300000.0,15.4464,15.4464,15.4084,15.4179,300000.0
2015-05-06 15:15:00,16.24,16.25,16.2,16.21,577600.0,15.4179,15.4274,15.3799,15.3894,577600.0
2015-05-06 15:20:00,16.21,16.27,16.21,16.26,415200.0,15.3894,15.4464,15.3894,15.4369,415200.0
2015-05-06 15:25:00,16.26,16.29,16.26,16.29,688000.0,15.4369,15.4653,15.4369,15.4653,688000.0
2015-05-06 15:30:00,16.29,16.3,16.26,16.26,926400.0,15.4653,15.4748,15.4369,15.4369,926400.0
2015-05-06 15:35:00,16.26,16.33,16.26,16.32,440800.0,15.4369,15.5033,15.4369,15.4938,440800.0
2015-05-06 15:40:00,16.32,16.33,16.28,16.29,691200.0,15.4938,15.5033,15.4559,15.4653,691200.0
2015-05-06 15:45:00,16.29,16.33,16.28,16.32,451200.0,15.4653,15.5033,15.4559,15.4938,451200.0
2015-05-06 15:50:00,16.32,16.33,16.3,16.31,263200.0,15.4938,15.5033,15.4748,15.4843,263200.0
2015-05-06 15:55:00,16.32,16.39,16.32,16.38,1196800.0,15.4938,15.5603,15.4938,15.5508,1196800.0
2015-05-07 09:30:00,16.36,16.41,16.31,16.33,1733600.0,15.5318,15.5793,15.4843,15.5033,1733600.0
2015-05-07 09:35:00,16.33,16.36,16.32,16.36,554400.0,15.5033,15.5318,15.4938,15.5318,554400.0
2015-05-07 09:40:00,16.36,16.44,16.35,16.41,912000.0,15.5318,15.6078,15.5223,15.5793,912000.0
2015-05-07 09:45:00,16.42,16.43,16.38,16.42,759200.0,15.5888,15.5983,15.5508,15.5888,759200.0
2015-05-07 09:50:00,16.42,16.43,16.35,16.36,708000.0,15.5888,15.5983,15.5223,15.5318,708000.0
2015-05-07 09:55:00,16.36,16.36,16.31,16.33,670400.0,15.5318,15.5318,15.4843,15.5033,670400.0
2015-05-07 10:00:00,16.32,16.36,16.3,16.36,762400.0,15.4938,15.5318,15.4748,15.5318,762400.0
2015-05-07 10:05:00,16.36,16.41,16.34,16.36,875200.0,15.5318,15.5793,15.5128,15.5318,875200.0
2015-05-07 10:10:00,16.37,16.41,16.37,16.4,345600.0,15.5413,15.5793,15.5413,15.5698,345600.0
2015-05-07 10:15:00,16.4,16.4,16.36,16.39,256000.0,15.5698,15.5698,15.5318,15.5603,256000.0
2015-05-07 10:20:00,16.39,16.4,16.36,16.38,504000.0,15.5603,15.5698,15.5318,15.5508,504000.0
2015-05-07 10:25:00,16.38,16.41,16.34,16.35,588800.0,15.5508,15.5793,15.5128,15.5223,588800.0
2015-05-07 10:30:00,16.35,16.36,16.31,16.32,622400.0,15.5223,15.5318,15.4843,15.4938,622400.0
2015-05-07 10:35:00,16.33,16.37,16.32,16.36,400800.0,15.5033,15.5413,15.4938,15.5318,400800.0
2015-05-07 10:40:00,16.37,16.43,16.37,16.43,760000.0,15.5413,15.5983,15.5413,15.5983,760000.0
2015-05-07 10:45:00,16.43,16.44,16.41,16.42,472000.0,15.5983,15.6078,15.5793,15.5888,472000.0
2015-05-07 10:50:00,16.42,16.47,16.42,16.46,447200.0,15.5888,15.6362,15.5888,15.6267,447200.0
2015-05-07 10:55:00,16.46,16.47,16.44,16.44,231200.0,15.6267,15.6362,15.6078,15.6078,231200.0
2015-05-07 11:00:00,16.45,16.47,16.44,16.45,228800.0,15.6172,15.6362,15.6078,15.6172,228800.0
2015-05-07 11:05:00,16.45,16.46,16.43,16.43,168000.0,15.6172,15.6267,15.5983,15.5983,168000.0
2015-05-07 11:10:00,16.43,16.46,16.43,16.45,161600.0,15.5983,15.6267,15.5983,15.6172,161600.0
2015-05-07 11:15:00,16.45,16.48,16.45,16.47,171200.0,15.6172,15.6457,15.6172,15.6362,171200.0
2015-05-07 11:20:00,16.48,16.5,16.47,16.5,314400.0,15.6457,15.6647,15.6362,15.6647,314400.0
2015-05-07 11:25:00,16.5,16.53,16.5,16.52,511200.0,15.6647,15.6932,15.6647,15.6837,511200.0
2015-05-07 11:30:00,16.52,16.53,16.5,16.5,493600.0,15.6837,15.6932,15.6647,15.6647,493600.0
2015-05-07 11:35:00,16.5,16.52,16.49,16.5,240000.0,15.6647,15.6837,15.6552,15.6647,240000.0
2015-05-07 11:40:00,16.5,16.53,16.5,16.51,380800.0,15.6647,15.6932,15.6647,15.6742,380800.0
2015-05-07 11:45:00,16.5,16.52,16.5,16.51,148800.0,15.6647,15.6837,15.6647,15.6742,148800.0
2015-05-07 11:50:00,16.51,16.51,16.49,16.49,331200.0,15.6742,15.6742,15.6552,15.6552,331200.0
2015-05-07 11:55:00,16.49,16.49,16.48,16.48,200000.0,15.6552,15.6552,15.6457,15.6457,200000.0
2015-05-07 12:00:00,16.48,16.51,16.48,16.51,110400.0,15.6457,15.6742,15.6457,15.6742,110400.0
2015-05-07 12:05:00,16.51,16.51,16.5,16.5,91200.0,15.6742,15.6742,15.6647,15.6647,91200.0
2015-05-07 12:10:00,16.5,16.52,16.5,16.52,200000.0,15.6647,15.6837,15.6647,15.6837,200000.0
2015-05-07 12:15:00,16.52,16.56,16.52,16.56,344800.0,15.6837,15.7217,15.6837,15.7217,344800.0
2015-05-07 12:20:00,16.56,16.57,16.55,16.56,492000.0,15.7217,15.7312,15.7122,15.7217,492000.0
2015-05-07 12:25:00,16.56,16.57,16.55,16.56,270400.0,15.7217,15.7312,15.7122,15.7217,270400.0
2015-05-07 12:30:00,16.56,16.57,16.56,16.56,361600.0,15.7217,15.7312,15.7217,15.7217,361600.0
2015-05-07 12:35:00,16.56,16.58,16.56,16.57,148800.0,15.7217,15.7407,15.7217,15.7312,148800.0
2015-05-07 12:40:00,16.57,16.59,16.57,16.58,500000.0,15.7312,15.7502,15.7312,15.7407,500000.0
2015-05-07 12:45:00,16.58,16.58,16.56,16.56,172000.0,15.7407,15.7407,15.7217,15.7217,172000.0
2015-05-07 12:50:00,16.56,16.58,16.56,16.56,78400.0,15.7217,15.7407,15.7217,15.7217,78400.0
2015-05-07 12:55:00,16.56,16.56,16.55,16.56,48000.0,15.7217,15.7217,15.7122,15.7217,48000.0
2015-05-07 13:00:00,16.57,16.59,16.56,16.56,379200.0,15.7312,15.7502,15.7217,15.7217,379200.0
2015-05-07 13:05:00,16.56,16.56,16.55,16.55,104000.0,15.7217,15.7217,15.7122,15.7122,104000.0
2015-05-07 13:10:00,16.55,16.55,16.54,16.54,156800.0,15.7122,15.7122,15.7027,15.7027,156800.0
2015-05-07 13:15:00,16.54,16.55,16.53,16.54,190400.0,15.7027,15.7122,15.6932,15.7027,190400.0
2015-05-07 13:20:00,16.53,16.53,16.51,16.52,384800.0,15.6932,15.6932,15.6742,15.6837,384800.0
2015-05-07 13:25:00,16.52,16.53,16.51,16.52,237600.0,15.6837,15.6932,15.6742,15.6837,237600.0
2015-05-07 13:30:00,16.52,16.54,16.52,16.54,198400.0,15.6837,15.7027,15.6837,15.7027,198400.0
2015-05-07 13:35:00,16.54,16.55,16.54,16.55,136000.0,15.7027,15.7122,15.7027,15.7122,136000.0
2015-05-07 13:40:00,16.55,16.56,16.54,16.55,127200.0,15.7122,15.7217,15.7027,15.7122,127200.0
2015-05-07 13:45:00,16.55,16.55,16.53,16.54,198400.0,15.7122,15.7122,15.6932,15.7027,198400.0
2015-05-07 13:50:00,16.54,16.54,16.52,16.52,138400.0,15.7027,15.7027,15.6837,15.6837,138400.0
2015-05-07 13:55:00,16.53,16.54,16.52,16.52,342400.0,15.6932,15.7027,15.6837,15.6837,342400.0
2015-05-07 14:00:00,16.53,16.55,16.53,16.55,152800.0,15.6932,15.7122,15.6932,15.7122,152800.0
2015-05-07 14:05:00,16.55,16.55,16.53,16.54,182400.0,15.7122,15.7122,15.6932,15.7027,182400.0
2015-05-07 14:10:00,16.54,16.55,16.54,16.55,135200.0,15.7027,15.7122,15.7027,15.7122,135200.0
2015-05-07 14:15:00,16.55,16.56,16.54,16.55,310400.0,15.7122,15.7217,15.7027,15.7122,310400.0
2015-05-07 14:20:00,16.54,16.56,16.54,16.55,128800.0,15.7027,15.7217,15.7027,15.7122,128800.0
2015-05-07 14:25:00,16.55,16.57,16.55,16.56,110400.0,15.7122,15.7312,15.7122,15.7217,110400.0
2015-05-07 14:30:00,16.56,16.57,16.55,16.55,203200.0,15.7217,15.7312,15.7122,15.7122,203200.0
2015-05-07 14:35:00,16.55,16.55,16.54,16.54,90400.0,15.7122,15.7122,15.7027,15.7027,90400.0
2015-05-07 14:40:00,16.54,16.55,16.54,16.54,71200.0,15.7027,15.7122,15.7027,15.7027,71200.0
2015-05-07 14:45:00,16.54,16.55,16.53,16.53,101600.0,15.7027,15.7122,15.6932,15.6932,101600.0
2015-05-07 14:50:00,16.53,16.54,16.52,16.54,129600.0,15.6932,15.7027,15.6837,15.7027,129600.0
2015-05-07 14:55:00,16.54,16.55,16.53,16.55,162400.0,15.7027,15.7122,15.6932,15.7122,162400.0
2015-05-07 15:00:00,16.55,16.56,16.54,16.56,76000.0,15.7122,15.7217,15.7027,15.7217,76000.0
2015-05-07 15:05:00,16.56,16.57,16.54,16.55,214400.0,15.7217,15.7312,15.7027,15.7122,214400.0
2015-05-07 15:10:00,16.55,16.56,16.53,16.54,113600.0,15.7122,15.7217,15.6932,15.7027,113600.0
2015-05-07 15:15:00,16.54,16.54,16.5,16.51,435200.0,15.7027,15.7027,15.6647,15.6742,435200.0
2015-05-07 15:20:00,16.51,16.52,16.49,16.5,328800.0,15.6742,15.6837,15.6552,15.6647,328800.0
2015-05-07 15:25:00,16.5,16.5,16.48,16.5,302400.0,15.6647,15.6647,15.6457,15.6647,302400.0
2015-05-07 15:30:00,16.5,16.51,16.5,16.51,196000.0,15.6647,15.6742,15.6647,15.6742,196000.0
2015-05-07 15:35:00,16.51,16.52,16.5,16.5,158400.0,15.6742,15.6837,15.6647,15.6647,158400.0
2015-05-07 15:40:00,16.5,16.51,16.48,16.48,420800.0,15.6647,15.6742,15.6457,15.6457,420800.0
2015-05-07 15:45:00,16.48,16.51,16.47,16.5,340000.0,15.6457,15.6742,15.6362,15.6647,340000.0
2015-05-07 15:50:00,16.51,16.52,16.5,16.52,189600.0,15.6742,15.6837,15.6647,15.6837,189600.0
2015-05-07 15:55:00,16.52,16.54,16.5,16.51,562400.0,15.6837,15.7027,15.6647,15.6742,562400.0
2015-05-08 09:30:00,16.83,16.87,16.81,16.85,1860000.0,15.978,16.016,15.959,15.997,1860000.0
2015-05-08 09:35:00,16.84,16.86,16.83,16.83,1242400.0,15.9875,16.0065,15.978,15.978,1242400.0
2015-05-08 09:40:00,16.83,16.91,16.83,16.9,1516800.0,15.978,16.054,15.978,16.0445,1516800.0
2015-05-08 09:45:00,16.91,16.91,16.87,16.88,1078400.0,16.054,16.054,16.016,16.0255,1078400.0
2015-05-08 09:50:00,16.88,16.91,16.88,16.89,837600.0,16.0255,16.054,16.0255,16.035,837600.0
2015-05-08 09:55:00,16.89,16.9,16.89,16.89,650400.0,16.035,16.0445,16.035,16.035,650400.0
2015-05-08 10:00:00,16.9,16.91,16.89,16.91,598400.0,16.0445,16.054,16.035,16.054,598400.0
2015-05-08 10:05:00,16.91,16.93,16.91,16.93,901600.0,16.054,16.0729,16.054,16.0729,901600.0
2015-05-08 10:10:00,16.92,16.94,16.91,16.92,327200.0,16.0635,16.0824,16.054,16.0635,327200.0
2015-05-08 10:15:00,16.92,16.92,16.89,16.9,496000.0,16.0635,16.0635,16.035,16.0445,496000.0
2015-05-08 10:20:00,16.9,16.91,16.89,16.91,306400.0,16.0445,16.054,16.035,16.054,306400.0
2015-05-08 10:25:00,16.91,16.91,16.9,16.91,201600.0,16.054,16.054,16.0445,16.054,201600.0
2015-05-08 10:30:00,16.91,16.92,16.89,16.9,376000.0,16.054,16.0635,16.035,16.0445,376000.0
2015-05-08 10:35:00,16.9,16.91,16.9,16.91,192800.0,16.0445,16.054,16.0445,16.054,192800.0
2015-05-08 10:40:00,16.91,16.92,16.9,16.91,219200.0,16.054,16.0635,16.0445,16.054,219200.0
2015-05-08 10:45:00,16.92,16.93,16.9,16.91,316000.0,16.0635,16.0729,16.0445,16.054,316000.0
2015-05-08 10:50:00,16.92,16.92,16.91,16.92,114400.0,16.0635,16.0635,16.054,16.0635,114400.0
2015-05-08 10:55:00,16.92,16.92,16.91,16.91,176800.0,16.0635,16.0635,16.054,16.054,176800.0
2015-05-08 11:00:00,16.91,16.93,16.91,16.92,313600.0,16.054,16.0729,16.054,16.0635,313600.0
2015-05-08 11:05:00,16.92,16.93,16.91,16.92,220800.0,16.0635,16.0729,16.054,16.0635,220800.0
2015-05-08 11:10:00,16.93,16.93,16.92,16.93,165600.0,16.0729,16.0729,16.0635,16.0729,165600.0
2015-05-08 11:15:00,16.93,16.95,16.93,16.94,365600.0,16.0729,16.0919,16.0729,16.0824,365600.0
2015-05-08 11:20:00,16.94,16.95,16.94,16.94,164000.0,16.0824,16.0919,16.0824,16.0824,164000.0
2015-05-08 11:25:00,16.94,16.94,16.92,16.93,328000.0,16.0824,16.0824,16.0635,16.0729,328000.0
2015-05-08 11:30:00,16.93,16.96,16.93,16.95,528000.0,16.0729,16.1014,16.0729,16.0919,528000.0
2015-05-08 11:35:00,16.95,16.96,16.95,16.95,148000.0,16.0919,16.1014,16.0919,16.0919,148000.0
2015-05-08 11:40:00,16.95,16.96,16.94,16.95,116800.0,16.0919,16.1014,16.0824,16.0919,116800.0
2015-05-08 11:45:00,16.95,16.96,16.94,16.96,219200.0,16.0919,16.1014,16.0824,16.1014,219200.0
2015-05-08 11:50:00,16.95,16.98,16.95,16.97,895200.0,16.0919,16.1204,16.0919,16.1109,895200.0
2015-05-08 11:55:00,16.97,16.98,16.95,16.97,342400.0,16.1109,16.1204,16.0919,16.1109,342400.0
2015-05-08 12:00:00,16.97,16.98,16.96,16.97,253600.0,16.1109,16.1204,16.1014,16.1109,253600.0
2015-05-08 12:05:00,16.97,16.97,16.95,16.95,176000.0,16.1109,16.1109,16.0919,16.0919,176000.0
2015-05-08 12:10:00,16.95,16.96,16.95,16.95,155200.0,16.0919,16.1014,16.0919,16.0919,155200.0
2015-05-08 12:15:00,16.95,16.95,16.94,16.95,185600.0,16.0919,16.0919,16.0824,16.0919,185600.0
2015-05-08 12:20:00,16.95,16.95,16.94,16.94,252000.0,16.0919,16.0919,16.0824,16.0824,252000.0
2015-05-08 12:25:00,16.94,16.95,16.93,16.94,401600.0,16.0824,16.0919,16.0729,16.0824,401600.0
2015-05-08 12:30:00,16.94,16.95,16.94,16.94,305600.0,16.0824,16.0919,16.0824,16.0824,305600.0
2015-05-08 12:35:00,16.94,16.95,16.94,16.94,348000.0,16.0824,16.0919,16.0824,16.0824,348000.0
2015-05-08 12:40:00,16.94,16.94,16.93,16.93,147200.0,16.0824,16.0824,16.0729,16.0729,147200.0
2015-05-08 12:45:00,16.93,16.94,16.93,16.94,144800.0,16.0729,16.0824,16.0729,16.0824,144800.0
2015-05-08 12:50:00,16.94,16.95,16.93,16.94,196000.0,16.0824,16.0919,16.0729,16.0824,196000.0
2015-05-08 12:55:00,16.94,16.94,16.93,16.94,145600.0,16.0824,16.0824,16.0729,16.0824,145600.0
2015-05-08 13:00:00,16.94,16.95,16.94,16.94,148000.0,16.0824,16.0919,16.0824,16.0824,148000.0
2015-05-08 13:05:00,16.94,16.95,16.94,16.95,213600.0,16.0824,16.0919,16.0824,16.0919,213600.0
2015-05-08 13:10:00,16.95,16.97,16.94,16.95,219200.0,16.0919,16.1109,16.0824,16.0919,219200.0
2015-05-08 13:15:00,16.95,16.96,16.94,16.95,85600.0,16.0919,16.1014,16.0824,16.0919,85600.0
2015-05-08 13:20:00,16.95,16.96,16.95,16.95,230400.0,16.0919,16.1014,16.0919,16.0919,230400.0
2015-05-08 13:25:00,16.95,16.95,16.93,16.93,248800.0,16.0919,16.0919,16.0729,16.0729,248800.0
2015-05-08 13:30:00,16.93,16.94,16.93,16.93,248000.0,16.0729,16.0824,16.0729,16.0729,248000.0
2015-05-08 13:35:00,16.93,16.93,16.92,16.92,261600.0,16.0729,16.0729,16.0635,16.0635,261600.0
2015-05-08 13:40:00,16.92,16.93,16.92,16.93,98400.0,16.0635,16.0729,16.0635,16.0729,98400.0
2015-05-08 13:45:00,16.93,16.93,16.92,16.92,181600.0,16.0729,16.0729,16.0635,16.0635,181600.0
2015-05-08 13:50:00,16.92,16.93,16.92,16.92,124800.0,16.0635,16.0729,16.0635,16.0635,124800.0
2015-05-08 13:55:00,16.92,16.92,16.91,16.91,141600.0,16.0635,16.0635,16.054,16.054,141600.0
2015-05-08 14:00:00,16.91,16.92,16.91,16.92,309600.0,16.054,16.0635,16.054,16.0635,309600.0
2015-05-08 14:05:00,16.92,16.92,16.91,16.91,252800.0,16.0635,16.0635,16.054,16.054,252800.0
2015-05-08 14:10:00,16.91,16.92,16.9,16.92,174400.0,16.054,16.0635,16.0445,16.0635,174400.0
2015-05-08 14:15:00,16.92,16.92,16.91,16.92,109600.0,16.0635,16.0635,16.054,16.0635,109600.0
2015-05-08 14:20:00,16.92,16.92,16.91,16.91,191200.0,16.0635,16.0635,16.054,16.054,191200.0
2015-05-08 14:25:00,16.92,16.92,16.9,16.91,63200.0,16.0635,16.0635,16.0445,16.054,63200.0
2015-05-08 14:30:00,16.9,16.91,16.9,16.9,256000.0,16.0445,16.054,16.0445,16.0445,256000.0
2015-05-08 14:35:00,16.9,16.91,16.9,16.91,244000.0,16.0445,16.054,16.0445,16.054,244000.0
2015-05-08 14:40:00,16.91,16.93,16.91,16.92,384800.0,16.054,16.0729,16.054,16.0635,384800.0
2015-05-08 14:45:00,16.92,16.94,16.92,16.93,281600.0,16.0635,16.0824,16.0635,16.0729,281600.0
2015-05-08 14:50:00,16.93,16.93,16.92,16.93,284800.0,16.0729,16.0729,16.0635,16.0729,284800.0
2015-05-08 14:55:00,16.93,16.94,16.92,16.94,349600.0,16.0729,16.0824,16.0635,16.0824,349600.0
2015-05-08 15:00:00,16.94,16.94,16.92,16.93,298400.0,16.0824,16.0824,16.0635,16.0729,298400.0
2015-05-08 15:05:00,16.93,16.95,16.93,16.94,308000.0,16.0729,16.0919,16.0729,16.0824,308000.0
2015-05-08 15:10:00,16.94,16.95,16.94,16.95,159200.0,16.0824,16.0919,16.0824,16.0919,159200.0
2015-05-08 15:15:00,16.95,16.95,16.93,16.93,207200.0,16.0919,16.0919,16.0729,16.0729,207200.0
2015-05-08 15:20:00,16.93,16.94,16.93,16.93,219200.0,16.0729,16.0824,16.0729,16.0729,219200.0
2015-05-08 15:25:00,16.92,16.93,16.92,16.93,212000.0,16.0635,16.0729,16.0635,16.0729,212000.0
2015-05-08 15:30:00,16.93,16.95,16.93,16.95,316000.0,16.0729,16.0919,16.0729,16.0919,316000.0
2015-05-08 15:35:00,16.95,16.95,16.93,16.94,337600.0,16.0919,16.0919,16.0729,16.0824,337600.0
2015-05-08 15:40:00,16.94,16.95,16.93,16.95,345600.0,16.0824,16.0919,16.0729,16.0919,345600.0
2015-05-08 15:45:00,16.95,16.96,16.95,16.95,316000.0,16.0919,16.1014,16.0919,16.0919,316000.0
2015-05-08 15:50:00,16.95,16.97,16.94,16.96,270400.0,16.0919,16.1109,16.0824,16.1014,270400.0
2015-05-08 15:55:00,16.96,16.97,16.94,16.95,1384800.0,16.1014,16.1109,16.0824,16.0919,1384800.0
2015-05-11 09:30:00,16.93,16.96,16.89,16.96,1104800.0,16.0729,16.1014,16.035,16.1014,1104800.0
2015-05-11 09:35:00,16.96,16.97,16.95,16.95,432000.0,16.1014,16.1109,16.0919,16.0919,432000.0
2015-05-11 09:40:00,16.95,16.97,16.92,16.94,596000.0,16.0919,16.1109,16.0635,16.0824,596000.0
2015-05-11 09:45:00,16.94,16.98,16.94,16.96,508000.0,16.0824,16.1204,16.0824,16.1014,508000.0
2015-05-11 09:50:00,16.96,16.98,16.93,16.94,522400.0,16.1014,16.1204,16.0729,16.0824,522400.0
2015-05-11 09:55:00,16.94,16.96,16.91,16.95,500000.0,16.0824,16.1014,16.054,16.0919,500000.0
2015-05-11 10:00:00,16.96,16.98,16.95,16.98,413600.0,16.1014,16.1204,16.0919,16.1204,413600.0
2015-05-11 10:05:00,16.98,16.99,16.96,16.97,413600.0,16.1204,16.1299,16.1014,16.1109,413600.0
2015-05-11 10:10:00,16.96,16.97,16.96,16.96,283200.0,16.1014,16.1109,16.1014,16.1014,283200.0
2015-05-11 10:15:00,16.95,16.97,16.94,16.94,246400.0,16.0919,16.1109,16.0824,16.0824,246400.0
2015-05-11 10:20:00,16.94,16.95,16.94,16.95,213600.0,16.0824,16.0919,16.0824,16.0919,213600.0
2015-05-11 10:25:00,16.95,16.95,16.91,16.91,366400.0,16.0919,16.0919,16.054,16.054,366400.0
2015-05-11 10:30:00,16.91,16.91,16.86,16.88,580000.0,16.054,16.054,16.0065,16.0255,580000.0
2015-05-11 10:35:00,16.88,16.89,16.86,16.88,189600.0,16.0255,16.035,16.0065,16.0255,189600.0
2015-05-11 10:40:00,16.88,16.91,16.87,16.91,256000.0,16.0255,16.054,16.016,16.054,256000.0
2015-05-11 10:45:00,16.91,16.92,16.91,16.92,276800.0,16.054,16.0635,16.054,16.0635,276800.0
2015-05-11 10:50:00,16.92,16.94,16.92,16.93,240800.0,16.0635,16.0824,16.0635,16.0729,240800.0
2015-05-11 10:55:00,16.93,16.94,16.92,16.93,264000.0,16.0729,16.0824,16.0635,16.0729,264000.0
2015-05-11 11:00:00,16.93,16.93,16.89,16.9,231200.0,16.0729,16.0729,16.035,16.0445,231200.0
2015-05-11 11:05:00,16.9,16.92,16.89,16.92,76800.0,16.0445,16.0635,16.035,16.0635,76800.0
2015-05-11 11:10:00,16.92,16.95,16.92,16.94,338400.0,16.0635,16.0919,16.0635,16.0824,338400.0
2015-05-11 11:15:00,16.94,16.94,16.92,16.93,134400.0,16.0824,16.0824,16.0635,16.0729,134400.0
2015-05-11 11:20:00,16.93,16.94,16.91,16.92,400800.0,16.0729,16.0824,16.054,16.0635,400800.0
2015-05-11 11:25:00,16.92,16.92,16.91,16.91,32800.0,16.0635,16.0635,16.054,16.054,32800.0
2015-05-11 11:30:00,16.91,16.92,16.9,16.91,56000.0,16.054,16.0635,16.0445,16.054,56000.0
2015-05-11 11:35:00,16.91,16.92,16.9,16.92,63200.0,16.054,16.0635,16.0445,16.0635,63200.0
2015-05-11 11:40:00,16.92,16.93,16.9,16.91,156000.0,16.0635,16.0729,16.0445,16.054,156000.0
2015-05-11 11:45:00,16.91,16.93,16.91,16.92,118400.0,16.054,16.0729,16.054,16.0635,118400.0
2015-05-11 11:50:00,16.92,16.94,16.92,16.93,111200.0,16.0635,16.0824,16.0635,16.0729,111200.0
2015-05-11 11:55:00,16.93,16.94,16.93,16.93,71200.0,16.0729,16.0824,16.0729,16.0729,71200.0
2015-05-11 12:00:00,16.93,16.94,16.88,16.89,258400.0,16.0729,16.0824,16.0255,16.035,258400.0
2015-05-11 12:05:00,16.89,16.89,16.87,16.87,367200.0,16.035,16.035,16.016,16.016,367200.0
2015-05-11 12:10:00,16.87,16.89,16.86,16.88,190400.0,16.016,16.035,16.0065,16.0255,190400.0
2015-05-11 12:15:00,16.87,16.89,16.86,16.87,159200.0,16.016,16.035,16.0065,16.016,159200.0
2015-05-11 12:20:00,16.87,16.87,16.85,16.86,176000.0,16.016,16.016,15.997,16.0065,176000.0
2015-05-11 12:25:00,16.85,16.88,16.85,16.88,68800.0,15.997,16.0255,15.997,16.0255,68800.0
2015-05-11 12:30:00,16.87,16.88,16.86,16.87,68800.0,16.016,16.0255,16.0065,16.016,68800.0
2015-05-11 12:35:00,16.87,16.89,16.87,16.88,141600.0,16.016,16.035,16.016,16.0255,141600.0
2015-05-11 12:40:00,16.88,16.88,16.86,16.87,67200.0,16.0255,16.0255,16.0065,16.016,67200.0
2015-05-11 12:45:00,16.87,16.87,16.86,16.86,54400.0,16.016,16.016,16.0065,16.0065,54400.0
2015-05-11 12:50:00,16.87,16.89,16.86,16.88,106400.0,16.016,16.035,16.0065,16.0255,106400.0
2015-05-11 12:55:00,16.88,16.89,16.87,16.87,96000.0,16.0255,16.035,16.016,16.016,96000.0
2015-05-11 13:00:00,16.87,16.88,16.87,16.88,41600.0,16.016,16.0255,16.016,16.0255,41600.0
2015-05-11 13:05:00,16.89,16.89,16.87,16.89,63200.0,16.035,16.035,16.016,16.035,63200.0
2015-05-11 13:10:00,16.89,16.91,16.89,16.9,156800.0,16.035,16.054,16.035,16.0445,156800.0
2015-05-11 13:15:00,16.9,16.91,16.9,16.9,154400.0,16.0445,16.054,16.0445,16.0445,154400.0
2015-05-11 13:20:00,16.9,16.91,16.89,16.9,106400.0,16.0445,16.054,16.035,16.0445,106400.0
2015-05-11 13:25:00,16.9,16.9,16.89,16.9,108000.0,16.0445,16.0445,16.035,16.0445,108000.0
2015-05-11 13:30:00,16.9,16.9,16.89,16.9,60800.0,16.0445,16.0445,16.035,16.0445,60800.0
2015-05-11 13:35:00,16.9,16.9,16.89,16.89,48800.0,16.0445,16.0445,16.035,16.035,48800.0
2015-05-11 13:40:00,16.9,16.9,16.88,16.89,120800.0,16.0445,16.0445,16.0255,16.035,120800.0
2015-05-11 13:45:00,16.89,16.89,16.87,16.88,152000.0,16.035,16.035,16.016,16.0255,152000.0
2015-05-11 13:50:00,16.87,16.89,16.87,16.88,68800.0,16.016,16.035,16.016,16.0255,68800.0
2015-05-11 13:55:00,16.89,16.89,16.87,16.87,64000.0,16.035,16.035,16.016,16.016,64000.0
2015-05-11 14:00:00,16.86,16.88,16.86,16.88,60800.0,16.0065,16.0255,16.0065,16.0255,60800.0
2015-05-11 14:05:00,16.88,16.88,16.85,16.86,181600.0,16.0255,16.0255,15.997,16.0065,181600.0
2015-05-11 14:10:00,16.86,16.86,16.85,16.85,225600.0,16.0065,16.0065,15.997,15.997,225600.0
2015-05-11 14:15:00,16.85,16.85,16.83,16.84,182400.0,15.997,15.997,15.978,15.9875,182400.0
2015-05-11 14:20:00,16.85,16.86,16.84,16.85,171200.0,15.997,16.0065,15.9875,15.997,171200.0
2015-05-11 14:25:00,16.85,16.86,16.85,16.86,189600.0,15.997,16.0065,15.997,16.0065,189600.0
2015-05-11 14:30:00,16.86,16.86,16.85,16.86,57600.0,16.0065,16.0065,15.997,16.0065,57600.0
2015-05-11 14:35:00,16.86,16.86,16.83,16.84,272000.0,16.0065,16.0065,15.978,15.9875,272000.0
2015-05-11 14:40:00,16.84,16.86,16.84,16.85,635200.0,15.9875,16.0065,15.9875,15.997,635200.0
2015-05-11 14:45:00,16.86,16.86,16.84,16.84,129600.0,16.0065,16.0065,15.9875,15.9875,129600.0
2015-05-11 14:50:00,16.84,16.85,16.81,16.81,406400.0,15.9875,15.997,15.959,15.959,406400.0
2015-05-11 14:55:00,16.81,16.81,16.8,16.8,243200.0,15.959,15.959,15.9495,15.9495,243200.0
2015-05-11 15:00:00,16.8,16.8,16.77,16.79,764000.0,15.9495,15.9495,15.921,15.94,764000.0
2015-05-11 15:05:00,16.79,16.81,16.78,16.81,264800.0,15.94,15.959,15.9305,15.959,264800.0
2015-05-11 15:10:00,16.81,16.83,16.8,16.83,290400.0,15.959,15.978,15.9495,15.978,290400.0
2015-05-11 15:15:00,16.82,16.84,16.82,16.84,338400.0,15.9685,15.9875,15.9685,15.9875,338400.0
2015-05-11 15:20:00,16.84,16.86,16.83,16.84,191200.0,15.9875,16.0065,15.978,15.9875,191200.0
2015-05-11 15:25:00,16.84,16.85,16.83,16.84,209600.0,15.9875,15.997,15.978,15.9875,209600.0
2015-05-11 15:30:00,16.84,16.85,16.82,16.82,494400.0,15.9875,15.997,15.9685,15.9685,494400.0
2015-05-11 15:35:00,16.82,16.83,16.81,16.82,360000.0,15.9685,15.978,15.959,15.9685,360000.0
2015-05-11 15:40:00,16.83,16.84,16.82,16.84,340000.0,15.978,15.9875,15.9685,15.9875,340000.0
2015-05-11 15:45:00,16.84,16.84,16.8,16.81,707200.0,15.9875,15.9875,15.9495,15.959,707200.0
2015-05-11 15:50:00,16.8,16.81,16.79,16.81,447200.0,15.9495,15.959,15.94,15.959,447200.0
2015-05-11 15:55:00,16.81,16.82,16.78,16.78,616800.0,15.959,15.9685,15.9305,15.9305,616800.0
2015-05-12 09:30:00,16.62,16.62,16.56,16.58,1766400.0,15.7786,15.7786,15.7217,15.7407,1766400.0
2015-05-12 09:35:00,16.57,16.61,16.57,16.59,1036000.0,15.7312,15.7691,15.7312,15.7502,1036000.0
2015-05-12 09:40:00,16.59,16.59,16.48,16.48,1769600.0,15.7502,15.7502,15.6457,15.6457,1769600.0
2015-05-12 09:45:00,16.49,16.53,16.47,16.52,1204800.0,15.6552,15.6932,15.6362,15.6837,1204800.0
2015-05-12 09:50:00,16.51,16.59,16.51,16.56,1004000.0,15.6742,15.7502,15.6742,15.7217,1004000.0
2015-05-12 09:55:00,16.56,16.58,16.54,16.54,546400.0,15.7217,15.7407,15.7027,15.7027,546400.0
2015-05-12 10:00:00,16.54,16.54,16.5,16.51,768800.0,15.7027,15.7027,15.6647,15.6742,768800.0
2015-05-12 10:05:00,16.51,16.56,16.5,16.56,312800.0,15.6742,15.7217,15.6647,15.7217,312800.0
2015-05-12 10:10:00,16.57,16.57,16.51,16.52,404800.0,15.7312,15.7312,15.6742,15.6837,404800.0
2015-05-12 10:15:00,16.52,16.56,16.5,16.5,444000.0,15.6837,15.7217,15.6647,15.6647,444000.0
2015-05-12 10:20:00,16.5,16.52,16.49,16.51,432000.0,15.6647,15.6837,15.6552,15.6742,432000.0
2015-05-12 10:25:00,16.5,16.54,16.5,16.51,348000.0,15.6647,15.7027,15.6647,15.6742,348000.0
2015-05-12 10:30:00,16.51,16.59,16.51,16.58,732000.0,15.6742,15.7502,15.6742,15.7407,732000.0
2015-05-12 10:35:00,16.58,16.65,16.57,16.65,691200.0,15.7407,15.8071,15.7312,15.8071,691200.0
2015-05-12 10:40:00,16.65,16.69,16.65,16.66,820800.0,15.8071,15.8451,15.8071,15.8166,820800.0
2015-05-12 10:45:00,16.66,16.71,16.66,16.68,723200.0,15.8166,15.8641,15.8166,15.8356,723200.0
2015-05-12 10:50:00,16.68,16.68,16.67,16.67,492800.0,15.8356,15.8356,15.8261,15.8261,492800.0
2015-05-12 10:55:00,16.67,16.68,16.64,16.65,312800.0,15.8261,15.8356,15.7976,15.8071,312800.0
2015-05-12 11:00:00,16.65,16.69,16.65,16.68,272000.0,15.8071,15.8451,15.8071,15.8356,272000.0
2015-05-12 11:05:00,16.68,16.73,16.68,16.7,557600.0,15.8356,15.8831,15.8356,15.8546,557600.0
2015-05-12 11:10:00,16.7,16.71,16.67,16.68,168000.0,15.8546,15.8641,15.8261,15.8356,168000.0
2015-05-12 11:15:00,16.68,16.69,16.65,16.66,160000.0,15.8356,15.8451,15.8071,15.8166,160000.0
2015-05-12 11:20:00,16.66,16.7,16.66,16.68,143200.0,15.8166,15.8546,15.8166,15.8356,143200.0
2015-05-12 11:25:00,16.68,16.69,16.66,16.66,224800.0,15.8356,15.8451,15.8166,15.8166,224800.0
2015-05-12 11:30:00,16.66,16.68,16.65,16.68,173600.0,15.8166,15.8356,15.8071,15.8356,173600.0
2015-05-12 11:35:00,16.68,16.68,16.67,16.67,93600.0,15.8356,15.8356,15.8261,15.8261,93600.0
2015-05-12 11:40:00,16.68,16.7,16.66,16.69,96000.0,15.8356,15.8546,15.8166,15.8451,96000.0
2015-05-12 11:45:00,16.69,16.72,16.69,16.71,265600.0,15.8451,15.8736,15.8451,15.8641,265600.0
2015-05-12 11:50:00,16.71,16.71,16.69,16.71,136800.0,15.8641,15.8641,15.8451,15.8641,136800.0
2015-05-12 11:55:00,16.71,16.72,16.69,16.69,83200.0,15.8641,15.8736,15.8451,15.8451,83200.0
2015-05-12 12:00:00,16.69,16.7,16.66,16.66,283200.0,15.8451,15.8546,15.8166,15.8166,283200.0
2015-05-12 12:05:00,16.66,16.67,16.64,16.64,136000.0,15.8166,15.8261,15.7976,15.7976,136000.0
2015-05-12 12:10:00,16.63,16.65,16.62,16.65,372000.0,15.7881,15.8071,15.7786,15.8071,372000.0
2015-05-12 12:15:00,16.65,16.66,16.63,16.66,143200.0,15.8071,15.8166,15.7881,15.8166,143200.0
2015-05-12 12:20:00,16.66,16.66,16.64,16.66,65600.0,15.8166,15.8166,15.7976,15.8166,65600.0
2015-05-12 12:25:00,16.66,16.66,16.65,16.66,60000.0,15.8166,15.8166,15.8071,15.8166,60000.0
2015-05-12 12:30:00,16.66,16.66,16.65,16.66,31200.0,15.8166,15.8166,15.8071,15.8166,31200.0
2015-05-12 12:35:00,16.66,16.71,16.66,16.7,193600.0,15.8166,15.8641,15.8166,15.8546,193600.0
2015-05-12 12:40:00,16.7,16.71,16.7,16.7,128000.0,15.8546,15.8641,15.8546,15.8546,128000.0
2015-05-12 12:45:00,16.71,16.71,16.7,16.7,304000.0,15.8641,15.8641,15.8546,15.8546,304000.0
2015-05-12 12:50:00,16.7,16.73,16.7,16.72,294400.0,15.8546,15.8831,15.8546,15.8736,294400.0
2015-05-12 12:55:00,16.72,16.72,16.7,16.71,81600.0,15.8736,15.8736,15.8546,15.8641,81600.0
2015-05-12 13:00:00,16.71,16.72,16.69,16.69,145600.0,15.8641,15.8736,15.8451,15.8451,145600.0
2015-05-12 13:05:00,16.69,16.73,16.69,16.73,120000.0,15.8451,15.8831,15.8451,15.8831,120000.0
2015-05-12 13:10:00,16.73,16.76,16.73,16.76,516000.0,15.8831,15.9116,15.8831,15.9116,516000.0
2015-05-12 13:15:00,16.76,16.76,16.72,16.74,257600.0,15.9116,15.9116,15.8736,15.8926,257600.0
2015-05-12 13:20:00,16.74,16.75,16.73,16.75,94400.0,15.8926,15.9021,15.8831,15.9021,94400.0
2015-05-12 13:25:00,16.75,16.75,16.73,16.73,60000.0,15.9021,15.9021,15.8831,15.8831,60000.0
2015-05-12 13:30:00,16.73,16.74,16.71,16.72,108800.0,15.8831,15.8926,15.8641,15.8736,108800.0
2015-05-12 13:35:00,16.72,16.72,16.69,16.71,176000.0,15.8736,15.8736,15.8451,15.8641,176000.0
2015-05-12 13:40:00,16.71,16.71,16.7,16.7,120000.0,15.8641,15.8641,15.8546,15.8546,120000.0
2015-05-12 13:45:00,16.7,16.71,16.69,16.7,114400.0,15.8546,15.8641,15.8451,15.8546,114400.0
2015-05-12 13:50:00,16.69,16.7,16.67,16.69,187200.0,15.8451,15.8546,15.8261,15.8451,187200.0
2015-05-12 13:55:00,16.69,16.71,16.69,16.7,167200.0,15.8451,15.8641,15.8451,15.8546,167200.0
2015-05-12 14:00:00,16.7,16.71,16.7,16.71,48000.0,15.8546,15.8641,15.8546,15.8641,48000.0
2015-05-12 14:05:00,16.71,16.73,16.71,16.72,141600.0,15.8641,15.8831,15.8641,15.8736,141600.0
2015-05-12 14:10:00,16.72,16.72,16.68,16.7,608000.0,15.8736,15.8736,15.8356,15.8546,608000.0
2015-05-12 14:15:00,16.69,16.7,16.67,16.69,137600.0,15.8451,15.8546,15.8261,15.8451,137600.0
2015-05-12 14:20:00,16.69,16.73,16.69,16.72,76800.0,15.8451,15.8831,15.8451,15.8736,76800.0
2015-05-12 14:25:00,16.72,16.75,16.72,16.75,257600.0,15.8736,15.9021,15.8736,15.9021,257600.0
2015-05-12 14:30:00,16.75,16.77,16.75,16.76,238400.0,15.9021,15.921,15.9021,15.9116,238400.0
2015-05-12 14:35:00,16.75,16.79,16.75,16.78,319200.0,15.9021,15.94,15.9021,15.9305,319200.0
2015-05-12 14:40:00,16.78,16.78,16.74,16.75,373600.0,15.9305,15.9305,15.8926,15.9021,373600.0
2015-05-12 14:45:00,16.76,16.77,16.75,16.76,169600.0,15.9116,15.921,15.9021,15.9116,169600.0
2015-05-12 14:50:00,16.76,16.77,16.75,16.75,237600.0,15.9116,15.921,15.9021,15.9021,237600.0
2015-05-12 14:55:00,16.75,16.75,16.7,16.72,440800.0,15.9021,15.9021,15.8546,15.8736,440800.0
2015-05-12 15:00:00,16.72,16.74,16.71,16.72,179200.0,15.8736,15.8926,15.8641,15.8736,179200.0
2015-05-12 15:05:00,16.72,16.73,16.7,16.72,120000.0,15.8736,15.8831,15.8546,15.8736,120000.0
2015-05-12 15:10:00,16.72,16.74,16.71,16.73,110400.0,15.8736,15.8926,15.8641,15.8831,110400.0
2015-05-12 15:15:00,16.72,16.73,16.7,16.72,191200.0,15.8736,15.8831,15.8546,15.8736,191200.0
2015-05-12 15:20:00,16.72,16.75,16.72,16.73,272800.0,15.8736,15.9021,15.8736,15.8831,272800.0
2015-05-12 15:25:00,16.73,16.74,16.71,16.72,189600.0,15.8831,15.8926,15.8641,15.8736,189600.0
2015-05-12 15:30:00,16.72,16.75,16.71,16.71,150400.0,15.8736,15.9021,15.8641,15.8641,150400.0
2015-05-12 15:35:00,16.71,16.73,16.7,16.72,66400.0,15.8641,15.8831,15.8546,15.8736,66400.0
2015-05-12 15:40:00,16.72,16.72,16.68,16.71,351200.0,15.8736,15.8736,15.8356,15.8641,351200.0
2015-05-12 15:45:00,16.71,16.72,16.71,16.72,234400.0,15.8641,15.8736,15.8641,15.8736,234400.0
2015-05-12 15:50:00,16.72,16.72,16.7,16.72,105600.0,15.8736,15.8736,15.8546,15.8736,105600.0
2015-05-12 15:55:00,16.72,16.72,16.68,16.68,458400.0,15.8736,15.8736,15.8356,15.8356,458400.0
2015-05-13 09:30:00,16.76,16.88,16.73,16.86,1464000.0,15.9116,16.0255,15.8831,16.0065,1464000.0
2015-05-13 09:35:00,16.86,16.88,16.84,16.85,772800.0,16.0065,16.0255,15.9875,15.997,772800.0
2015-05-13 09:40:00,16.85,16.88,16.84,16.86,588000.0,15.997,16.0255,15.9875,16.0065,588000.0
2015-05-13 09:45:00,16.86,16.88,16.84,16.86,561600.0,16.0065,16.0255,15.9875,16.0065,561600.0
2015-05-13 09:50:00,16.86,16.87,16.83,16.83,566400.0,16.0065,16.016,15.978,15.978,566400.0
2015-05-13 09:55:00,16.84,16.84,16.81,16.81,317600.0,15.9875,15.9875,15.959,15.959,317600.0
2015-05-13 10:00:00,16.81,16.82,16.79,16.82,544000.0,15.959,15.9685,15.94,15.9685,544000.0
2015-05-13 10:05:00,16.82,16.83,16.8,16.82,490400.0,15.9685,15.978,15.9495,15.9685,490400.0
2015-05-13 10:10:00,16.82,16.84,16.81,16.83,412800.0,15.9685,15.9875,15.959,15.978,412800.0
2015-05-13 10:15:00,16.82,16.82,16.79,16.79,255200.0,15.9685,15.9685,15.94,15.94,255200.0
2015-05-13 10:20:00,16.79,16.83,16.78,16.82,392000.0,15.94,15.978,15.9305,15.9685,392000.0
2015-05-13 10:25:00,16.82,16.82,16.8,16.8,340000.0,15.9685,15.9685,15.9495,15.9495,340000.0
2015-05-13 10:30:00,16.8,16.81,16.74,16.75,654400.0,15.9495,15.959,15.8926,15.9021,654400.0
2015-05-13 10:35:00,16.75,16.77,16.74,16.75,453600.0,15.9021,15.921,15.8926,15.9021,453600.0
2015-05-13 10:40:00,16.74,16.76,16.73,16.74,224800.0,15.8926,15.9116,15.8831,15.8926,224800.0
2015-05-13 10:45:00,16.73,16.74,16.7,16.72,581600.0,15.8831,15.8926,15.8546,15.8736,581600.0
2015-05-13 10:50:00,16.72,16.75,16.71,16.75,263200.0,15.8736,15.9021,15.8641,15.9021,263200.0
2015-05-13 10:55:00,16.75,16.75,16.69,16.69,276000.0,15.9021,15.9021,15.8451,15.8451,276000.0
2015-05-13 11:00:00,16.7,16.7,16.66,16.67,831200.0,15.8546,15.8546,15.8166,15.8261,831200.0
2015-05-13 11:05:00,16.67,16.7,16.67,16.7,648000.0,15.8261,15.8546,15.8261,15.8546,648000.0
2015-05-13 11:10:00,16.7,16.72,16.69,16.7,545600.0,15.8546,15.8736,15.8451,15.8546,545600.0
2015-05-13 11:15:00,16.7,16.73,16.69,16.72,507200.0,15.8546,15.8831,15.8451,15.8736,507200.0
2015-05-13 11:20:00,16.72,16.72,16.68,16.71,114400.0,15.8736,15.8736,15.8356,15.8641,114400.0
2015-05-13 11:25:00,16.71,16.71,16.68,16.7,185600.0,15.8641,15.8641,15.8356,15.8546,185600.0
2015-05-13 11:30:00,16.7,16.73,16.67,16.72,668800.0,15.8546,15.8831,15.8261,15.8736,668800.0
2015-05-13 11:35:00,16.72,16.72,16.71,16.72,171200.0,15.8736,15.8736,15.8641,15.8736,171200.0
2015-05-13 11:40:00,16.72,16.74,16.72,16.74,209600.0,15.8736,15.8926,15.8736,15.8926,209600.0
2015-05-13 11:45:00,16.74,16.75,16.73,16.74,112800.0,15.8926,15.9021,15.8831,15.8926,112800.0
2015-05-13 11:50:00,16.74,16.74,16.72,16.73,143200.0,15.8926,15.8926,15.8736,15.8831,143200.0
2015-05-13 11:55:00,16.73,16.74,16.72,16.72,146400.0,15.8831,15.8926,15.8736,15.8736,146400.0
2015-05-13 12:00:00,16.72,16.75,16.72,16.74,140800.0,15.8736,15.9021,15.8736,15.8926,140800.0
2015-05-13 12:05:00,16.74,16.75,16.73,16.73,91200.0,15.8926,15.9021,15.8831,15.8831,91200.0
2015-05-13 12:10:00,16.73,16.73,16.72,16.72,77600.0,15.8831,15.8831,15.8736,15.8736,77600.0
2015-05-13 12:15:00,16.73,16.73,16.72,16.73,37600.0,15.8831,15.8831,15.8736,15.8831,37600.0
2015-05-13 12:20:00,16.73,16.74,16.7,16.7,166400.0,15.8831,15.8926,15.8546,15.8546,166400.0
2015-05-13 12:25:00,16.71,16.71,16.68,16.69,352800.0,15.8641,15.8641,15.8356,15.8451,352800.0
2015-05-13 12:30:00,16.68,16.7,16.67,16.7,160800.0,15.8356,15.8546,15.8261,15.8546,160800.0
2015-05-13 12:35:00,16.7,16.73,16.7,16.72,184000.0,15.8546,15.8831,15.8546,15.8736,184000.0
2015-05-13 12:40:00,16.72,16.73,16.71,16.71,73600.0,15.8736,15.8831,15.8641,15.8641,73600.0
2015-05-13 12:45:00,16.72,16.73,16.71,16.73,104000.0,15.8736,15.8831,15.8641,15.8831,104000.0
2015-05-13 12:50:00,16.73,16.73,16.72,16.72,66400.0,15.8831,15.8831,15.8736,15.8736,66400.0
2015-05-13 12:55:00,16.72,16.72,16.7,16.72,52000.0,15.8736,15.8736,15.8546,15.8736,52000.0
2015-05-13 13:00:00,16.71,16.78,16.71,16.77,477600.0,15.8641,15.9305,15.8641,15.921,477600.0
2015-05-13 13:05:00,16.77,16.78,16.76,16.77,185600.0,15.921,15.9305,15.9116,15.921,185600.0
2015-05-13 13:10:00,16.77,16.77,16.75,16.76,177600.0,15.921,15.921,15.9021,15.9116,177600.0
2015-05-13 13:15:00,16.76,16.76,16.75,16.75,145600.0,15.9116,15.9116,15.9021,15.9021,145600.0
2015-05-13 13:20:00,16.75,16.75,16.72,16.74,279200.0,15.9021,15.9021,15.8736,15.8926,279200.0
2015-05-13 13:25:00,16.74,16.76,16.74,16.76,192000.0,15.8926,15.9116,15.8926,15.9116,192000.0
2015-05-13 13:30:00,16.76,16.77,16.75,16.76,80800.0,15.9116,15.921,15.9021,15.9116,80800.0
2015-05-13 13:35:00,16.76,16.76,16.75,16.75,16800.0,15.9116,15.9116,15.9021,15.9021,16800.0
2015-05-13 13:40:00,16.75,16.77,16.75,16.76,44000.0,15.9021,15.921,15.9021,15.9116,44000.0
2015-05-13 13:45:00,16.76,16.76,16.74,16.74,96800.0,15.9116,15.9116,15.8926,15.8926,96800.0
2015-05-13 13:50:00,16.74,16.75,16.72,16.73,157600.0,15.8926,15.9021,15.8736,15.8831,157600.0
2015-05-13 13:55:00,16.73,16.75,16.73,16.74,57600.0,15.8831,15.9021,15.8831,15.8926,57600.0
2015-05-13 14:00:00,16.74,16.75,16.73,16.73,92800.0,15.8926,15.9021,15.8831,15.8831,92800.0
2015-05-13 14:05:00,16.74,16.74,16.7,16.71,176000.0,15.8926,15.8926,15.8546,15.8641,176000.0
2015-05-13 14:10:00,16.71,16.71,16.69,16.71,121600.0,15.8641,15.8641,15.8451,15.8641,121600.0
2015-05-13 14:15:00,16.71,16.71,16.67,16.69,185600.0,15.8641,15.8641,15.8261,15.8451,185600.0
2015-05-13 14:20:00,16.69,16.69,16.67,16.68,263200.0,15.8451,15.8451,15.8261,15.8356,263200.0
2015-05-13 14:25:00,16.67,16.7,16.66,16.68,239200.0,15.8261,15.8546,15.8166,15.8356,239200.0
2015-05-13 14:30:00,16.68,16.69,16.67,16.68,136000.0,15.8356,15.8451,15.8261,15.8356,136000.0
2015-05-13 14:35:00,16.68,16.7,16.68,16.69,217600.0,15.8356,15.8546,15.8356,15.8451,217600.0
2015-05-13 14:40:00,16.69,16.71,16.68,16.7,136000.0,15.8451,15.8641,15.8356,15.8546,136000.0
2015-05-13 14:45:00,16.69,16.72,16.69,16.7,278400.0,15.8451,15.8736,15.8451,15.8546,278400.0
2015-05-13 14:50:00,16.7,16.7,16.67,16.68,224000.0,15.8546,15.8546,15.8261,15.8356,224000.0
2015-05-13 14:55:00,16.68,16.68,16.67,16.68,20000.0,15.8356,15.8356,15.8261,15.8356,20000.0
2015-05-13 15:00:00,16.68,16.71,16.68,16.7,228000.0,15.8356,15.8641,15.8356,15.8546,228000.0
2015-05-13 15:05:00,16.7,16.72,16.7,16.71,156000.0,15.8546,15.8736,15.8546,15.8641,156000.0
2015-05-13 15:10:00,16.71,16.71,16.68,16.68,138400.0,15.8641,15.8641,15.8356,15.8356,138400.0
2015-05-13 15:15:00,16.68,16.7,16.68,16.68,99200.0,15.8356,15.8546,15.8356,15.8356,99200.0
2015-05-13 15:20:00,16.68,16.69,16.66,16.69,361600.0,15.8356,15.8451,15.8166,15.8451,361600.0
2015-05-13 15:25:00,16.69,16.7,16.67,16.67,109600.0,15.8451,15.8546,15.8261,15.8261,109600.0
2015-05-13 15:30:00,16.67,16.67,16.64,16.65,450400.0,15.8261,15.8261,15.7976,15.8071,450400.0
2015-05-13 15:35:00,16.65,16.66,16.64,16.65,120000.0,15.8071,15.8166,15.7976,15.8071,120000.0
2015-05-13 15:40:00,16.65,16.69,16.65,16.67,484800.0,15.8071,15.8451,15.8071,15.8261,484800.0
2015-05-13 15:45:00,16.67,16.69,16.66,16.68,178400.0,15.8261,15.8451,15.8166,15.8356,178400.0
2015-05-13 15:50:00,16.68,16.68,16.67,16.68,218400.0,15.8356,15.8356,15.8261,15.8356,218400.0
2015-05-13 15:55:00,16.69,16.7,16.68,16.69,421600.0,15.8451,15.8546,15.8356,15.8451,421600.0
2015-05-14 09:30:00,16.88,16.92,16.87,16.88,1225600.0,16.0255,16.0635,16.016,16.0255,1225600.0
2015-05-14 09:35:00,16.88,16.9,16.87,16.87,547200.0,16.0255,16.0445,16.016,16.016,547200.0
2015-05-14 09:40:00,16.87,16.88,16.83,16.83,1208000.0,16.016,16.0255,15.978,15.978,1208000.0
2015-05-14 09:45:00,16.83,16.85,16.83,16.83,274400.0,15.978,15.997,15.978,15.978,274400.0
2015-05-14 09:50:00,16.84,16.87,16.84,16.87,391200.0,15.9875,16.016,15.9875,16.016,391200.0
2015-05-14 09:55:00,16.87,16.88,16.85,16.86,482400.0,16.016,16.0255,15.997,16.0065,482400.0
2015-05-14 10:00:00,16.86,16.88,16.83,16.88,295200.0,16.0065,16.0255,15.978,16.0255,295200.0
2015-05-14 10:05:00,16.87,16.91,16.87,16.91,461600.0,16.016,16.054,16.016,16.054,461600.0
2015-05-14 10:10:00,16.91,16.94,16.91,16.94,855200.0,16.054,16.0824,16.054,16.0824,855200.0
2015-05-14 10:15:00,16.94,16.94,16.93,16.93,544000.0,16.0824,16.0824,16.0729,16.0729,544000.0
2015-05-14 10:20:00,16.93,16.94,16.92,16.93,300000.0,16.0729,16.0824,16.0635,16.0729,300000.0
2015-05-14 10:25:00,16.92,16.93,16.92,16.92,102400.0,16.0635,16.0729,16.0635,16.0635,102400.0
2015-05-14 10:30:00,16.92,16.93,16.91,16.91,292800.0,16.0635,16.0729,16.054,16.054,292800.0
2015-05-14 10:35:00,16.91,16.93,16.91,16.92,174400.0,16.054,16.0729,16.054,16.0635,174400.0
2015-05-14 10:40:00,16.92,16.93,16.92,16.93,68800.0,16.0635,16.0729,16.0635,16.0729,68800.0
2015-05-14 10:45:00,16.92,16.93,16.91,16.92,76800.0,16.0635,16.0729,16.054,16.0635,76800.0
2015-05-14 10:50:00,16.92,16.93,16.92,16.92,292800.0,16.0635,16.0729,16.0635,16.0635,292800.0
2015-05-14 10:55:00,16.92,16.93,16.92,16.93,272800.0,16.0635,16.0729,16.0635,16.0729,272800.0
2015-05-14 11:00:00,16.92,16.94,16.92,16.94,275200.0,16.0635,16.0824,16.0635,16.0824,275200.0
2015-05-14 11:05:00,16.93,16.93,16.92,16.92,194400.0,16.0729,16.0729,16.0635,16.0635,194400.0
2015-05-14 11:10:00,16.92,16.92,16.91,16.91,264800.0,16.0635,16.0635,16.054,16.054,264800.0
2015-05-14 11:15:00,16.91,16.91,16.89,16.9,282400.0,16.054,16.054,16.035,16.0445,282400.0
2015-05-14 11:20:00,16.9,16.91,16.9,16.91,132000.0,16.0445,16.054,16.0445,16.054,132000.0
2015-05-14 11:25:00,16.91,16.92,16.91,16.91,143200.0,16.054,16.0635,16.054,16.054,143200.0
2015-05-14 11:30:00,16.92,16.92,16.9,16.92,377600.0,16.0635,16.0635,16.0445,16.0635,377600.0
2015-05-14 11:35:00,16.92,16.92,16.91,16.91,127200.0,16.0635,16.0635,16.054,16.054,127200.0
2015-05-14 11:40:00,16.91,16.91,16.9,16.91,109600.0,16.054,16.054,16.0445,16.054,109600.0
2015-05-14 11:45:00,16.91,16.93,16.91,16.92,130400.0,16.054,16.0729,16.054,16.0635,130400.0
2015-05-14 11:50:00,16.93,16.94,16.92,16.93,322400.0,16.0729,16.0824,16.0635,16.0729,322400.0
2015-05-14 11:55:00,16.94,16.94,16.93,16.93,106400.0,16.0824,16.0824,16.0729,16.0729,106400.0
2015-05-14 12:00:00,16.93,16.94,16.93,16.93,128800.0,16.0729,16.0824,16.0729,16.0729,128800.0
2015-05-14 12:05:00,16.94,16.94,16.92,16.92,180000.0,16.0824,16.0824,16.0635,16.0635,180000.0
2015-05-14 12:10:00,16.93,16.94,16.92,16.94,263200.0,16.0729,16.0824,16.0635,16.0824,263200.0
2015-05-14 12:15:00,16.94,16.95,16.94,16.95,802400.0,16.0824,16.0919,16.0824,16.0919,802400.0
2015-05-14 12:20:00,16.95,16.97,16.95,16.97,651200.0,16.0919,16.1109,16.0919,16.1109,651200.0
2015-05-14 12:25:00,16.97,16.97,16.96,16.96,119200.0,16.1109,16.1109,16.1014,16.1014,119200.0
2015-05-14 12:30:00,16.97,16.98,16.97,16.97,171200.0,16.1109,16.1204,16.1109,16.1109,171200.0
2015-05-14 12:35:00,16.97,16.97,16.96,16.96,100000.0,16.1109,16.1109,16.1014,16.1014,100000.0
2015-05-14 12:40:00,16.96,16.96,16.95,16.96,170400.0,16.1014,16.1014,16.0919,16.1014,170400.0
2015-05-14 12:45:00,16.96,16.96,16.96,16.96,65600.0,16.1014,16.1014,16.1014,16.1014,65600.0
2015-05-14 12:50:00,16.97,16.97,16.96,16.97,33600.0,16.1109,16.1109,16.1014,16.1109,33600.0
2015-05-14 12:55:00,16.97,16.99,16.97,16.99,685600.0,16.1109,16.1299,16.1109,16.1299,685600.0
2015-05-14 13:00:00,16.99,17.0,16.98,17.0,386400.0,16.1299,16.1394,16.1204,16.1394,386400.0
2015-05-14 13:05:00,17.0,17.0,16.99,16.99,212800.0,16.1394,16.1394,16.1299,16.1299,212800.0
2015-05-14 13:10:00,16.99,17.0,16.99,16.99,42400.0,16.1299,16.1394,16.1299,16.1299,42400.0
2015-05-14 13:15:00,16.99,16.99,16.98,16.98,170400.0,16.1299,16.1299,16.1204,16.1204,170400.0
2015-05-14 13:20:00,16.99,17.0,16.99,17.0,156800.0,16.1299,16.1394,16.1299,16.1394,156800.0
2015-05-14 13:25:00,17.0,17.02,16.99,17.02,260800.0,16.1394,16.1584,16.1299,16.1584,260800.0
2015-05-14 13:30:00,17.02,17.03,17.02,17.02,322400.0,16.1584,16.1679,16.1584,16.1584,322400.0
2015-05-14 13:35:00,17.03,17.03,17.02,17.02,281600.0,16.1679,16.1679,16.1584,16.1584,281600.0
2015-05-14 13:40:00,17.02,17.03,17.01,17.01,163200.0,16.1584,16.1679,16.1489,16.1489,163200.0
2015-05-14 13:45:00,17.01,17.02,17.01,17.01,72000.0,16.1489,16.1584,16.1489,16.1489,72000.0
2015-05-14 13:50:00,17.01,17.02,17.01,17.01,88800.0,16.1489,16.1584,16.1489,16.1489,88800.0
2015-05-14 13:55:00,17.01,17.02,17.01,17.01,80800.0,16.1489,16.1584,16.1489,16.1489,80800.0
2015-05-14 14:00:00,17.01,17.02,17.0,17.0,152000.0,16.1489,16.1584,16.1394,16.1394,152000.0
2015-05-14 14:05:00,17.0,17.02,17.0,17.01,80000.0,16.1394,16.1584,16.1394,16.1489,80000.0
2015-05-14 14:10:00,17.01,17.03,17.01,17.02,202400.0,16.1489,16.1679,16.1489,16.1584,202400.0
2015-05-14 14:15:00,17.02,17.03,17.02,17.03,113600.0,16.1584,16.1679,16.1584,16.1679,113600.0
2015-05-14 14:20:00,17.03,17.03,17.02,17.03,160000.0,16.1679,16.1679,16.1584,16.1679,160000.0
2015-05-14 14:25:00,17.03,17.03,17.02,17.02,54400.0,16.1679,16.1679,16.1584,16.1584,54400.0
2015-05-14 14:30:00,17.02,17.03,17.02,17.03,116800.0,16.1584,16.1679,16.1584,16.1679,116800.0
2015-05-14 14:35:00,17.02,17.03,17.01,17.01,942400.0,16.1584,16.1679,16.1489,16.1489,942400.0
2015-05-14 14:40:00,17.01,17.02,17.0,17.01,70400.0,16.1489,16.1584,16.1394,16.1489,70400.0
2015-05-14 14:45:00,17.01,17.01,17.0,17.0,148000.0,16.1489,16.1489,16.1394,16.1394,148000.0
2015-05-14 14:50:00,17.0,17.02,17.0,17.02,264000.0,16.1394,16.1584,16.1394,16.1584,264000.0
2015-05-14 14:55:00,17.02,17.03,17.01,17.03,143200.0,16.1584,16.1679,16.1489,16.1679,143200.0
2015-05-14 15:00:00,17.03,17.03,17.02,17.02,88000.0,16.1679,16.1679,16.1584,16.1584,88000.0
2015-05-14 15:05:00,17.02,17.03,17.02,17.03,134400.0,16.1584,16.1679,16.1584,16.1679,134400.0
2015-05-14 15:10:00,17.03,17.04,17.03,17.04,412000.0,16.1679,16.1774,16.1679,16.1774,412000.0
2015-05-14 15:15:00,17.04,17.05,17.03,17.03,259200.0,16.1774,16.1869,16.1679,16.1679,259200.0
2015-05-14 15:20:00,17.03,17.04,17.03,17.04,68000.0,16.1679,16.1774,16.1679,16.1774,68000.0
2015-05-14 15:25:00,17.04,17.04,17.03,17.03,140000.0,16.1774,16.1774,16.1679,16.1679,140000.0
2015-05-14 15:30:00,17.03,17.03,17.02,17.02,265600.0,16.1679,16.1679,16.1584,16.1584,265600.0
2015-05-14 15:35:00,17.02,17.03,17.02,17.02,385600.0,16.1584,16.1679,16.1584,16.1584,385600.0
2015-05-14 15:40:00,17.02,17.02,17.01,17.01,294400.0,16.1584,16.1584,16.1489,16.1489,294400.0
2015-05-14 15:45:00,17.01,17.02,17.01,17.02,193600.0,16.1489,16.1584,16.1489,16.1584,193600.0
2015-05-14 15:50:00,17.02,17.04,17.02,17.03,388000.0,16.1584,16.1774,16.1584,16.1679,388000.0
2015-05-14 15:55:00,17.03,17.05,17.03,17.04,623200.0,16.1679,16.1869,16.1679,16.1774,623200.0
2015-05-15 09:30:00,17.07,17.1,17.07,17.09,595200.0,16.2059,16.2343,16.2059,16.2248,595200.0
2015-05-15 09:35:00,17.09,17.09,17.03,17.05,779200.0,16.2248,16.2248,16.1679,16.1869,779200.0
2015-05-15 09:40:00,17.05,17.05,17.02,17.04,623200.0,16.1869,16.1869,16.1584,16.1774,623200.0
2015-05-15 09:45:00,17.04,17.07,17.03,17.07,482400.0,16.1774,16.2059,16.1679,16.2059,482400.0
2015-05-15 09:50:00,17.07,17.07,17.03,17.04,273600.0,16.2059,16.2059,16.1679,16.1774,273600.0
2015-05-15 09:55:00,17.05,17.05,17.03,17.04,208800.0,16.1869,16.1869,16.1679,16.1774,208800.0
2015-05-15 10:00:00,17.04,17.04,16.98,16.98,1056800.0,16.1774,16.1774,16.1204,16.1204,1056800.0
2015-05-15 10:05:00,16.98,17.02,16.98,17.01,475200.0,16.1204,16.1584,16.1204,16.1489,475200.0
2015-05-15 10:10:00,17.01,17.03,16.99,17.01,251200.0,16.1489,16.1679,16.1299,16.1489,251200.0
2015-05-15 10:15:00,17.01,17.03,16.99,17.0,175200.0,16.1489,16.1679,16.1299,16.1394,175200.0
2015-05-15 10:20:00,17.0,17.02,16.99,17.0,154400.0,16.1394,16.1584,16.1299,16.1394,154400.0
2015-05-15 10:25:00,17.0,17.03,17.0,17.02,128800.0,16.1394,16.1679,16.1394,16.1584,128800.0
2015-05-15 10:30:00,17.02,17.03,16.99,17.01,165600.0,16.1584,16.1679,16.1299,16.1489,165600.0
2015-05-15 10:35:00,17.0,17.03,17.0,17.03,236000.0,16.1394,16.1679,16.1394,16.1679,236000.0
2015-05-15 10:40:00,17.03,17.05,17.02,17.04,180000.0,16.1679,16.1869,16.1584,16.1774,180000.0
2015-05-15 10:45:00,17.04,17.06,17.03,17.05,171200.0,16.1774,16.1964,16.1679,16.1869,171200.0
2015-05-15 10:50:00,17.05,17.06,17.04,17.05,179200.0,16.1869,16.1964,16.1774,16.1869,179200.0
2015-05-15 10:55:00,17.05,17.05,17.04,17.05,179200.0,16.1869,16.1869,16.1774,16.1869,179200.0
2015-05-15 11:00:00,17.05,17.06,17.04,17.05,312000.0,16.1869,16.1964,16.1774,16.1869,312000.0
2015-05-15 11:05:00,17.05,17.07,17.05,17.06,94400.0,16.1869,16.2059,16.1869,16.1964,94400.0
2015-05-15 11:10:00,17.06,17.06,17.04,17.04,187200.0,16.1964,16.1964,16.1774,16.1774,187200.0
2015-05-15 11:15:00,17.04,17.05,17.0,17.0,195200.0,16.1774,16.1869,16.1394,16.1394,195200.0
2015-05-15 11:20:00,17.0,17.02,17.0,17.02,128800.0,16.1394,16.1584,16.1394,16.1584,128800.0
2015-05-15 11:25:00,17.01,17.03,17.01,17.01,140800.0,16.1489,16.1679,16.1489,16.1489,140800.0
2015-05-15 11:30:00,17.01,17.03,17.0,17.01,136000.0,16.1489,16.1679,16.1394,16.1489,136000.0
2015-05-15 11:35:00,17.01,17.02,17.0,17.0,60800.0,16.1489,16.1584,16.1394,16.1394,60800.0
2015-05-15 11:40:00,17.0,17.02,17.0,17.02,194400.0,16.1394,16.1584,16.1394,16.1584,194400.0
2015-05-15 11:45:00,17.02,17.02,17.0,17.0,131200.0,16.1584,16.1584,16.1394,16.1394,131200.0
2015-05-15 11:50:00,17.0,17.01,16.99,17.0,332000.0,16.1394,16.1489,16.1299,16.1394,332000.0
2015-05-15 11:55:00,17.0,17.01,16.99,17.01,129600.0,16.1394,16.1489,16.1299,16.1489,129600.0
2015-05-15 12:00:00,17.01,17.02,17.0,17.0,143200.0,16.1489,16.1584,16.1394,16.1394,143200.0
2015-05-15 12:05:00,17.0,17.01,16.99,16.99,156800.0,16.1394,16.1489,16.1299,16.1299,156800.0
2015-05-15 12:10:00,16.99,17.0,16.99,17.0,62400.0,16.1299,16.1394,16.1299,16.1394,62400.0
2015-05-15 12:15:00,17.0,17.01,17.0,17.0,98400.0,16.1394,16.1489,16.1394,16.1394,98400.0
2015-05-15 12:20:00,17.0,17.02,17.0,17.02,181600.0,16.1394,16.1584,16.1394,16.1584,181600.0
2015-05-15 12:25:00,17.02,17.02,17.01,17.01,121600.0,16.1584,16.1584,16.1489,16.1489,121600.0
2015-05-15 12:30:00,17.0,17.02,17.0,17.02,74400.0,16.1394,16.1584,16.1394,16.1584,74400.0
2015-05-15 12:35:00,17.02,17.02,17.01,17.01,140800.0,16.1584,16.1584,16.1489,16.1489,140800.0
2015-05-15 12:40:00,17.01,17.03,17.01,17.03,171200.0,16.1489,16.1679,16.1489,16.1679,171200.0
2015-05-15 12:45:00,17.03,17.03,17.03,17.03,74400.0,16.1679,16.1679,16.1679,16.1679,74400.0
2015-05-15 12:50:00,17.03,17.03,17.02,17.03,56800.0,16.1679,16.1679,16.1584,16.1679,56800.0
2015-05-15 12:55:00,17.03,17.03,17.02,17.03,32800.0,16.1679,16.1679,16.1584,16.1679,32800.0
2015-05-15 13:00:00,17.03,17.03,17.02,17.02,46400.0,16.1679,16.1679,16.1584,16.1584,46400.0
2015-05-15 13:05:00,17.02,17.04,17.02,17.02,97600.0,16.1584,16.1774,16.1584,16.1584,97600.0
2015-05-15 13:10:00,17.03,17.03,17.02,17.02,57600.0,16.1679,16.1679,16.1584,16.1584,57600.0
2015-05-15 13:15:00,17.02,17.02,17.01,17.01,129600.0,16.1584,16.1584,16.1489,16.1489,129600.0
2015-05-15 13:20:00,17.01,17.02,17.01,17.01,94400.0,16.1489,16.1584,16.1489,16.1489,94400.0
2015-05-15 13:25:00,17.01,17.02,17.01,17.01,67200.0,16.1489,16.1584,16.1489,16.1489,67200.0
2015-05-15 13:30:00,17.01,17.02,17.01,17.02,52000.0,16.1489,16.1584,16.1489,16.1584,52000.0
2015-05-15 13:35:00,17.02,17.02,17.01,17.01,97600.0,16.1584,16.1584,16.1489,16.1489,97600.0
2015-05-15 13:40:00,17.01,17.02,17.01,17.02,40800.0,16.1489,16.1584,16.1489,16.1584,40800.0
2015-05-15 13:45:00,17.02,17.02,17.01,17.01,65600.0,16.1584,16.1584,16.1489,16.1489,65600.0
2015-05-15 13:50:00,17.01,17.03,17.01,17.02,67200.0,16.1489,16.1679,16.1489,16.1584,67200.0
2015-05-15 13:55:00,17.02,17.02,17.01,17.02,68800.0,16.1584,16.1584,16.1489,16.1584,68800.0
2015-05-15 14:00:00,17.02,17.02,17.01,17.02,33600.0,16.1584,16.1584,16.1489,16.1584,33600.0
2015-05-15 14:05:00,17.02,17.02,17.0,17.0,120000.0,16.1584,16.1584,16.1394,16.1394,120000.0
2015-05-15 14:10:00,17.01,17.01,17.01,17.01,68800.0,16.1489,16.1489,16.1489,16.1489,68800.0
2015-05-15 14:15:00,17.02,17.02,17.01,17.02,66400.0,16.1584,16.1584,16.1489,16.1584,66400.0
2015-05-15 14:20:00,17.02,17.02,17.01,17.02,36800.0,16.1584,16.1584,16.1489,16.1584,36800.0
2015-05-15 14:25:00,17.02,17.03,17.02,17.03,136000.0,16.1584,16.1679,16.1584,16.1679,136000.0
2015-05-15 14:30:00,17.03,17.04,17.02,17.04,152000.0,16.1679,16.1774,16.1584,16.1774,152000.0
2015-05-15 14:35:00,17.04,17.05,17.04,17.04,166400.0,16.1774,16.1869,16.1774,16.1774,166400.0
2015-05-15 14:40:00,17.04,17.06,17.04,17.05,71200.0,16.1774,16.1964,16.1774,16.1869,71200.0
2015-05-15 14:45:00,17.05,17.05,17.04,17.04,59200.0,16.1869,16.1869,16.1774,16.1774,59200.0
2015-05-15 14:50:00,17.05,17.05,17.04,17.05,100800.0,16.1869,16.1869,16.1774,16.1869,100800.0
2015-05-15 14:55:00,17.05,17.06,17.05,17.05,108800.0,16.1869,16.1964,16.1869,16.1869,108800.0
2015-05-15 15:00:00,17.05,17.06,17.05,17.06,100800.0,16.1869,16.1964,16.1869,16.1964,100800.0
2015-05-15 15:05:00,17.06,17.07,17.06,17.06,167200.0,16.1964,16.2059,16.1964,16.1964,167200.0
2015-05-15 15:10:00,17.06,17.06,17.05,17.05,56000.0,16.1964,16.1964,16.1869,16.1869,56000.0
2015-05-15 15:15:00,17.05,17.06,17.04,17.05,141600.0,16.1869,16.1964,16.1774,16.1869,141600.0
2015-05-15 15:20:00,17.05,17.05,17.04,17.05,188800.0,16.1869,16.1869,16.1774,16.1869,188800.0
2015-05-15 15:25:00,17.04,17.04,17.04,17.04,76000.0,16.1774,16.1774,16.1774,16.1774,76000.0
2015-05-15 15:30:00,17.04,17.05,17.04,17.05,96800.0,16.1774,16.1869,16.1774,16.1869,96800.0
2015-05-15 15:35:00,17.05,17.05,17.05,17.05,116800.0,16.1869,16.1869,16.1869,16.1869,116800.0
2015-05-15 15:40:00,17.05,17.05,17.05,17.05,140000.0,16.1869,16.1869,16.1869,16.1869,140000.0
2015-05-15 15:45:00,17.05,17.06,17.05,17.05,392000.0,16.1869,16.1964,16.1869,16.1869,392000.0
2015-05-15 15:50:00,17.06,17.07,17.05,17.07,255200.0,16.1964,16.2059,16.1869,16.2059,255200.0
2015-05-15 15:55:00,17.07,17.08,17.06,17.07,676800.0,16.2059,16.2154,16.1964,16.2059,676800.0
2015-05-18 09:30:00,17.04,17.07,17.03,17.06,620800.0,16.1774,16.2059,16.1679,16.1964,620800.0
2015-05-18 09:35:00,17.06,17.08,17.03,17.06,500000.0,16.1964,16.2154,16.1679,16.1964,500000.0
2015-05-18 09:40:00,17.07,17.08,17.06,17.06,143200.0,16.2059,16.2154,16.1964,16.1964,143200.0
2015-05-18 09:45:00,17.06,17.08,17.05,17.07,141600.0,16.1964,16.2154,16.1869,16.2059,141600.0
2015-05-18 09:50:00,17.07,17.09,17.07,17.07,314400.0,16.2059,16.2248,16.2059,16.2059,314400.0
2015-05-18 09:55:00,17.07,17.09,17.07,17.08,112000.0,16.2059,16.2248,16.2059,16.2154,112000.0
2015-05-18 10:00:00,17.09,17.1,17.06,17.06,247200.0,16.2248,16.2343,16.1964,16.1964,247200.0
2015-05-18 10:05:00,17.07,17.08,17.05,17.06,244800.0,16.2059,16.2154,16.1869,16.1964,244800.0
2015-05-18 10:10:00,17.06,17.06,17.04,17.05,234400.0,16.1964,16.1964,16.1774,16.1869,234400.0
2015-05-18 10:15:00,17.05,17.06,17.04,17.05,261600.0,16.1869,16.1964,16.1774,16.1869,261600.0
2015-05-18 10:20:00,17.05,17.07,17.04,17.07,97600.0,16.1869,16.2059,16.1774,16.2059,97600.0
2015-05-18 10:25:00,17.07,17.07,17.05,17.06,81600.0,16.2059,16.2059,16.1869,16.1964,81600.0
2015-05-18 10:30:00,17.07,17.09,17.07,17.08,154400.0,16.2059,16.2248,16.2059,16.2154,154400.0
2015-05-18 10:35:00,17.08,17.09,17.07,17.08,154400.0,16.2154,16.2248,16.2059,16.2154,154400.0
2015-05-18 10:40:00,17.08,17.09,17.07,17.07,180800.0,16.2154,16.2248,16.2059,16.2059,180800.0
2015-05-18 10:45:00,17.07,17.08,17.06,17.07,382400.0,16.2059,16.2154,16.1964,16.2059,382400.0
2015-05-18 10:50:00,17.07,17.07,17.06,17.07,76800.0,16.2059,16.2059,16.1964,16.2059,76800.0
2015-05-18 10:55:00,17.07,17.07,17.05,17.07,250400.0,16.2059,16.2059,16.1869,16.2059,250400.0
2015-05-18 11:00:00,17.07,17.08,17.07,17.08,109600.0,16.2059,16.2154,16.2059,16.2154,109600.0
2015-05-18 11:05:00,17.08,17.09,17.08,17.09,423200.0,16.2154,16.2248,16.2154,16.2248,423200.0
2015-05-18 11:10:00,17.09,17.12,17.08,17.11,460000.0,16.2248,16.2533,16.2154,16.2438,460000.0
2015-05-18 11:15:00,17.11,17.12,17.1,17.11,193600.0,16.2438,16.2533,16.2343,16.2438,193600.0
2015-05-18 11:20:00,17.11,17.12,17.11,17.12,123200.0,16.2438,16.2533,16.2438,16.2533,123200.0
2015-05-18 11:25:00,17.12,17.13,17.11,17.13,138400.0,16.2533,16.2628,16.2438,16.2628,138400.0
2015-05-18 11:30:00,17.13,17.15,17.12,17.14,416000.0,16.2628,16.2818,16.2533,16.2723,416000.0
2015-05-18 11:35:00,17.14,17.16,17.14,17.16,156000.0,16.2723,16.2913,16.2723,16.2913,156000.0
2015-05-18 11:40:00,17.16,17.16,17.14,17.15,137600.0,16.2913,16.2913,16.2723,16.2818,137600.0
2015-05-18 11:45:00,17.15,17.16,17.14,17.14,134400.0,16.2818,16.2913,16.2723,16.2723,134400.0
2015-05-18 11:50:00,17.14,17.14,17.13,17.14,108800.0,16.2723,16.2723,16.2628,16.2723,108800.0
2015-05-18 11:55:00,17.14,17.14,17.14,17.14,81600.0,16.2723,16.2723,16.2723,16.2723,81600.0
2015-05-18 12:00:00,17.15,17.15,17.15,17.15,348800.0,16.2818,16.2818,16.2818,16.2818,348800.0
2015-05-18 12:05:00,17.15,17.15,17.14,17.15,156800.0,16.2818,16.2818,16.2723,16.2818,156800.0
2015-05-18 12:10:00,17.15,17.16,17.14,17.14,196000.0,16.2818,16.2913,16.2723,16.2723,196000.0
2015-05-18 12:15:00,17.14,17.14,17.13,17.14,196800.0,16.2723,16.2723,16.2628,16.2723,196800.0
2015-05-18 12:20:00,17.15,17.15,17.14,17.14,104800.0,16.2818,16.2818,16.2723,16.2723,104800.0
2015-05-18 12:25:00,17.14,17.15,17.14,17.14,64800.0,16.2723,16.2818,16.2723,16.2723,64800.0
2015-05-18 12:30:00,17.15,17.15,17.13,17.14,68000.0,16.2818,16.2818,16.2628,16.2723,68000.0
2015-05-18 12:35:00,17.13,17.15,17.13,17.15,91200.0,16.2628,16.2818,16.2628,16.2818,91200.0
2015-05-18 12:40:00,17.14,17.15,17.14,17.15,37600.0,16.2723,16.2818,16.2723,16.2818,37600.0
2015-05-18 12:45:00,17.15,17.15,17.14,17.15,107200.0,16.2818,16.2818,16.2723,16.2818,107200.0
2015-05-18 12:50:00,17.15,17.15,17.14,17.15,50400.0,16.2818,16.2818,16.2723,16.2818,50400.0
2015-05-18 12:55:00,17.15,17.15,17.14,17.14,43200.0,16.2818,16.2818,16.2723,16.2723,43200.0
2015-05-18 13:00:00,17.15,17.15,17.15,17.15,38400.0,16.2818,16.2818,16.2818,16.2818,38400.0
2015-05-18 13:05:00,17.15,17.16,17.15,17.16,108000.0,16.2818,16.2913,16.2818,16.2913,108000.0
2015-05-18 13:10:00,17.16,17.16,17.15,17.16,52000.0,16.2913,16.2913,16.2818,16.2913,52000.0
2015-05-18 13:15:00,17.16,17.16,17.15,17.16,143200.0,16.2913,16.2913,16.2818,16.2913,143200.0
2015-05-18 13:20:00,17.16,17.16,17.16,17.16,137600.0,16.2913,16.2913,16.2913,16.2913,137600.0
2015-05-18 13:25:00,17.16,17.16,17.15,17.16,258400.0,16.2913,16.2913,16.2818,16.2913,258400.0
2015-05-18 13:30:00,17.16,17.17,17.16,17.17,282400.0,16.2913,16.3008,16.2913,16.3008,282400.0
2015-05-18 13:35:00,17.17,17.17,17.16,17.17,163200.0,16.3008,16.3008,16.2913,16.3008,163200.0
2015-05-18 13:40:00,17.17,17.18,17.16,17.16,70400.0,16.3008,16.3103,16.2913,16.2913,70400.0
2015-05-18 13:45:00,17.17,17.18,17.16,17.18,75200.0,16.3008,16.3103,16.2913,16.3103,75200.0
2015-05-18 13:50:00,17.18,17.18,17.18,17.18,182400.0,16.3103,16.3103,16.3103,16.3103,182400.0
2015-05-18 13:55:00,17.18,17.19,17.18,17.18,107200.0,16.3103,16.3198,16.3103,16.3103,107200.0
2015-05-18 14:00:00,17.18,17.2,17.18,17.2,100000.0,16.3103,16.3293,16.3103,16.3293,100000.0
2015-05-18 14:05:00,17.2,17.21,17.18,17.18,124800.0,16.3293,16.3388,16.3103,16.3103,124800.0
2015-05-18 14:10:00,17.18,17.19,17.18,17.19,75200.0,16.3103,16.3198,16.3103,16.3198,75200.0
2015-05-18 14:15:00,17.19,17.19,17.18,17.18,77600.0,16.3198,16.3198,16.3103,16.3103,77600.0
2015-05-18 14:20:00,17.18,17.19,17.17,17.18,79200.0,16.3103,16.3198,16.3008,16.3103,79200.0
2015-05-18 14:25:00,17.18,17.18,17.18,17.18,88800.0,16.3103,16.3103,16.3103,16.3103,88800.0
2015-05-18 14:30:00,17.18,17.18,17.18,17.18,56800.0,16.3103,16.3103,16.3103,16.3103,56800.0
2015-05-18 14:35:00,17.18,17.19,17.18,17.19,220000.0,16.3103,16.3198,16.3103,16.3198,220000.0
2015-05-18 14:40:00,17.19,17.2,17.19,17.2,85600.0,16.3198,16.3293,16.3198,16.3293,85600.0
2015-05-18 14:45:00,17.2,17.2,17.19,17.19,102400.0,16.3293,16.3293,16.3198,16.3198,102400.0
2015-05-18 14:50:00,17.19,17.2,17.19,17.2,53600.0,16.3198,16.3293,16.3198,16.3293,53600.0
2015-05-18 14:55:00,17.2,17.2,17.2,17.2,123200.0,16.3293,16.3293,16.3293,16.3293,123200.0
2015-05-18 15:00:00,17.2,17.2,17.2,17.2,64000.0,16.3293,16.3293,16.3293,16.3293,64000.0
2015-05-18 15:05:00,17.2,17.21,17.2,17.21,72800.0,16.3293,16.3388,16.3293,16.3388,72800.0
2015-05-18 15:10:00,17.21,17.21,17.2,17.2,152000.0,16.3388,16.3388,16.3293,16.3293,152000.0
2015-05-18 15:15:00,17.2,17.22,17.2,17.22,153600.0,16.3293,16.3483,16.3293,16.3483,153600.0
2015-05-18 15:20:00,17.22,17.23,17.21,17.23,168800.0,16.3483,16.3578,16.3388,16.3578,168800.0
2015-05-18 15:25:00,17.23,17.23,17.2,17.2,169600.0,16.3578,16.3578,16.3293,16.3293,169600.0
2015-05-18 15:30:00,17.2,17.21,17.2,17.2,164000.0,16.3293,16.3388,16.3293,16.3293,164000.0
2015-05-18 15:35:00,17.2,17.21,17.2,17.2,200000.0,16.3293,16.3388,16.3293,16.3293,200000.0
2015-05-18 15:40:00,17.2,17.21,17.2,17.21,177600.0,16.3293,16.3388,16.3293,16.3388,177600.0
2015-05-18 15:45:00,17.21,17.21,17.19,17.19,166400.0,16.3388,16.3388,16.3198,16.3198,166400.0
2015-05-18 15:50:00,17.19,17.2,17.19,17.19,179200.0,16.3198,16.3293,16.3198,16.3198,179200.0
2015-05-18 15:55:00,17.18,17.19,17.17,17.18,701600.0,16.3103,16.3198,16.3008,16.3103,701600.0
2015-05-19 09:30:00,17.2,17.21,17.18,17.19,1017600.0,16.3293,16.3388,16.3103,16.3198,1017600.0
2015-05-19 09:35:00,17.18,17.18,17.14,17.16,864800.0,16.3103,16.3103,16.2723,16.2913,864800.0
2015-05-19 09:40:00,17.15,17.19,17.13,17.18,814400.0,16.2818,16.3198,16.2628,16.3103,814400.0
2015-05-19 09:45:00,17.17,17.18,17.16,17.17,388000.0,16.3008,16.3103,16.2913,16.3008,388000.0
2015-05-19 09:50:00,17.16,17.19,17.16,17.17,345600.0,16.2913,16.3198,16.2913,16.3008,345600.0
2015-05-19 09:55:00,17.17,17.19,17.17,17.18,285600.0,16.3008,16.3198,16.3008,16.3103,285600.0
2015-05-19 10:00:00,17.18,17.19,17.16,17.17,280800.0,16.3103,16.3198,16.2913,16.3008,280800.0
2015-05-19 10:05:00,17.16,17.16,17.14,17.16,270400.0,16.2913,16.2913,16.2723,16.2913,270400.0
2015-05-19 10:10:00,17.16,17.18,17.14,17.17,568000.0,16.2913,16.3103,16.2723,16.3008,568000.0
2015-05-19 10:15:00,17.17,17.18,17.16,17.18,151200.0,16.3008,16.3103,16.2913,16.3103,151200.0
2015-05-19 10:20:00,17.18,17.18,17.15,17.16,160800.0,16.3103,16.3103,16.2818,16.2913,160800.0
2015-05-19 10:25:00,17.16,17.19,17.15,17.19,250400.0,16.2913,16.3198,16.2818,16.3198,250400.0
2015-05-19 10:30:00,17.19,17.2,17.19,17.19,196000.0,16.3198,16.3293,16.3198,16.3198,196000.0
2015-05-19 10:35:00,17.19,17.21,17.19,17.21,82400.0,16.3198,16.3388,16.3198,16.3388,82400.0
2015-05-19 10:40:00,17.21,17.21,17.2,17.21,103200.0,16.3388,16.3388,16.3293,16.3388,103200.0
2015-05-19 10:45:00,17.21,17.21,17.19,17.19,162400.0,16.3388,16.3388,16.3198,16.3198,162400.0
2015-05-19 10:50:00,17.2,17.2,17.17,17.17,79200.0,16.3293,16.3293,16.3008,16.3008,79200.0
2015-05-19 10:55:00,17.18,17.18,17.17,17.17,34400.0,16.3103,16.3103,16.3008,16.3008,34400.0
2015-05-19 11:00:00,17.17,17.18,17.16,17.16,137600.0,16.3008,16.3103,16.2913,16.2913,137600.0
2015-05-19 11:05:00,17.16,17.17,17.15,17.16,128800.0,16.2913,16.3008,16.2818,16.2913,128800.0
2015-05-19 11:10:00,17.15,17.16,17.15,17.16,139200.0,16.2818,16.2913,16.2818,16.2913,139200.0
2015-05-19 11:15:00,17.16,17.19,17.16,17.19,144000.0,16.2913,16.3198,16.2913,16.3198,144000.0
2015-05-19 11:20:00,17.19,17.2,17.19,17.19,111200.0,16.3198,16.3293,16.3198,16.3198,111200.0
2015-05-19 11:25:00,17.19,17.21,17.19,17.2,190400.0,16.3198,16.3388,16.3198,16.3293,190400.0
2015-05-19 11:30:00,17.2,17.22,17.19,17.21,115200.0,16.3293,16.3483,16.3198,16.3388,115200.0
2015-05-19 11:35:00,17.21,17.21,17.2,17.2,134400.0,16.3388,16.3388,16.3293,16.3293,134400.0
2015-05-19 11:40:00,17.2,17.2,17.18,17.19,47200.0,16.3293,16.3293,16.3103,16.3198,47200.0
2015-05-19 11:45:00,17.19,17.19,17.18,17.18,23200.0,16.3198,16.3198,16.3103,16.3103,23200.0
2015-05-19 11:50:00,17.19,17.19,17.19,17.19,7200.0,16.3198,16.3198,16.3198,16.3198,7200.0
2015-05-19 11:55:00,17.18,17.19,17.18,17.19,30400.0,16.3103,16.3198,16.3103,16.3198,30400.0
2015-05-19 12:00:00,17.19,17.19,17.19,17.19,1600.0,16.3198,16.3198,16.3198,16.3198,1600.0
2015-05-19 12:05:00,17.2,17.2,17.19,17.19,130400.0,16.3293,16.3293,16.3198,16.3198,130400.0
2015-05-19 12:10:00,17.19,17.2,17.19,17.2,16800.0,16.3198,16.3293,16.3198,16.3293,16800.0
2015-05-19 12:15:00,17.19,17.19,17.18,17.19,39200.0,16.3198,16.3198,16.3103,16.3198,39200.0
2015-05-19 12:20:00,17.18,17.18,17.18,17.18,17600.0,16.3103,16.3103,16.3103,16.3103,17600.0
2015-05-19 12:25:00,17.18,17.18,17.18,17.18,1600.0,16.3103,16.3103,16.3103,16.3103,1600.0
2015-05-19 12:30:00,17.18,17.18,17.18,17.18,183200.0,16.3103,16.3103,16.3103,16.3103,183200.0
2015-05-19 12:35:00,17.19,17.19,17.18,17.19,14400.0,16.3198,16.3198,16.3103,16.3198,14400.0
2015-05-19 12:40:00,17.19,17.19,17.19,17.19,22400.0,16.3198,16.3198,16.3198,16.3198,22400.0
2015-05-19 12:45:00,17.19,17.21,17.19,17.21,55200.0,16.3198,16.3388,16.3198,16.3388,55200.0
2015-05-19 12:50:00,17.2,17.21,17.2,17.2,31200.0,16.3293,16.3388,16.3293,16.3293,31200.0
2015-05-19 12:55:00,17.2,17.2,17.19,17.2,25600.0,16.3293,16.3293,16.3198,16.3293,25600.0
2015-05-19 13:00:00,17.19,17.19,17.18,17.19,94400.0,16.3198,16.3198,16.3103,16.3198,94400.0
2015-05-19 13:05:00,17.2,17.2,17.2,17.2,14400.0,16.3293,16.3293,16.3293,16.3293,14400.0
2015-05-19 13:10:00,17.19,17.2,17.19,17.2,31200.0,16.3198,16.3293,16.3198,16.3293,31200.0
2015-05-19 13:15:00,17.2,17.2,17.2,17.2,9600.0,16.3293,16.3293,16.3293,16.3293,9600.0
2015-05-19 13:20:00,17.2,17.2,17.2,17.2,16000.0,16.3293,16.3293,16.3293,16.3293,16000.0
2015-05-19 13:25:00,17.2,17.21,17.2,17.21,10400.0,16.3293,16.3388,16.3293,16.3388,10400.0
2015-05-19 13:30:00,17.21,17.23,17.21,17.23,99200.0,16.3388,16.3578,16.3388,16.3578,99200.0
2015-05-19 13:35:00,17.23,17.24,17.22,17.24,93600.0,16.3578,16.3673,16.3483,16.3673,93600.0
2015-05-19 13:40:00,17.24,17.25,17.23,17.25,239200.0,16.3673,16.3767,16.3578,16.3767,239200.0
2015-05-19 13:45:00,17.25,17.25,17.24,17.24,76800.0,16.3767,16.3767,16.3673,16.3673,76800.0
2015-05-19 13:50:00,17.25,17.25,17.24,17.24,218400.0,16.3767,16.3767,16.3673,16.3673,218400.0
2015-05-19 13:55:00,17.24,17.24,17.23,17.23,46400.0,16.3673,16.3673,16.3578,16.3578,46400.0
2015-05-19 14:00:00,17.23,17.24,17.23,17.23,192800.0,16.3578,16.3673,16.3578,16.3578,192800.0
2015-05-19 14:05:00,17.23,17.23,17.22,17.22,128800.0,16.3578,16.3578,16.3483,16.3483,128800.0
2015-05-19 14:10:00,17.23,17.23,17.22,17.22,78400.0,16.3578,16.3578,16.3483,16.3483,78400.0
2015-05-19 14:15:00,17.22,17.23,17.22,17.23,79200.0,16.3483,16.3578,16.3483,16.3578,79200.0
2015-05-19 14:20:00,17.23,17.23,17.22,17.23,68000.0,16.3578,16.3578,16.3483,16.3578,68000.0
2015-05-19 14:25:00,17.23,17.23,17.22,17.22,62400.0,16.3578,16.3578,16.3483,16.3483,62400.0
2015-05-19 14:30:00,17.22,17.22,17.21,17.21,88800.0,16.3483,16.3483,16.3388,16.3388,88800.0
2015-05-19 14:35:00,17.21,17.21,17.16,17.17,404800.0,16.3388,16.3388,16.2913,16.3008,404800.0
2015-05-19 14:40:00,17.16,17.18,17.16,17.18,67200.0,16.2913,16.3103,16.2913,16.3103,67200.0
2015-05-19 14:45:00,17.17,17.18,17.17,17.18,56000.0,16.3008,16.3103,16.3008,16.3103,56000.0
2015-05-19 14:50:00,17.18,17.18,17.17,17.18,78400.0,16.3103,16.3103,16.3008,16.3103,78400.0
2015-05-19 14:55:00,17.18,17.19,17.18,17.19,22400.0,16.3103,16.3198,16.3103,16.3198,22400.0
2015-05-19 15:00:00,17.18,17.19,17.18,17.18,36800.0,16.3103,16.3198,16.3103,16.3103,36800.0
2015-05-19 15:05:00,17.17,17.17,17.14,17.14,119200.0,16.3008,16.3008,16.2723,16.2723,119200.0
2015-05-19 15:10:00,17.14,17.14,17.11,17.11,269600.0,16.2723,16.2723,16.2438,16.2438,269600.0
2015-05-19 15:15:00,17.11,17.14,17.11,17.13,155200.0,16.2438,16.2723,16.2438,16.2628,155200.0
2015-05-19 15:20:00,17.13,17.14,17.13,17.13,43200.0,16.2628,16.2723,16.2628,16.2628,43200.0
2015-05-19 15:25:00,17.13,17.13,17.11,17.13,37600.0,16.2628,16.2628,16.2438,16.2628,37600.0
2015-05-19 15:30:00,17.13,17.14,17.13,17.14,28000.0,16.2628,16.2723,16.2628,16.2723,28000.0
2015-05-19 15:35:00,17.14,17.16,17.13,17.15,396000.0,16.2723,16.2913,16.2628,16.2818,396000.0
2015-05-19 15:40:00,17.15,17.15,17.13,17.13,144000.0,16.2818,16.2818,16.2628,16.2628,144000.0
2015-05-19 15:45:00,17.13,17.16,17.13,17.15,214400.0,16.2628,16.2913,16.2628,16.2818,214400.0
2015-05-19 15:50:00,17.16,17.16,17.14,17.15,91200.0,16.2913,16.2913,16.2723,16.2818,91200.0
2015-05-19 15:55:00,17.16,17.18,17.16,17.16,377600.0,16.2913,16.3103,16.2913,16.2913,377600.0
2015-05-20 09:30:00,17.18,17.18,17.11,17.11,366000.0,16.3103,16.3103,16.2438,16.2438,366000.0
2015-05-20 09:35:00,17.11,17.12,17.09,17.11,280400.0,16.2438,16.2533,16.2248,16.2438,280400.0
2015-05-20 09:40:00,17.11,17.11,17.08,17.1,441600.0,16.2438,16.2438,16.2154,16.2343,441600.0
2015-05-20 09:45:00,17.09,17.11,17.08,17.1,343200.0,16.2248,16.2438,16.2154,16.2343,343200.0
2015-05-20 09:50:00,17.1,17.12,17.1,17.1,346000.0,16.2343,16.2533,16.2343,16.2343,346000.0
2015-05-20 09:55:00,17.1,17.11,17.09,17.1,145200.0,16.2343,16.2438,16.2248,16.2343,145200.0
2015-05-20 10:00:00,17.1,17.12,17.08,17.12,269600.0,16.2343,16.2533,16.2154,16.2533,269600.0
2015-05-20 10:05:00,17.12,17.15,17.12,17.14,229600.0,16.2533,16.2818,16.2533,16.2723,229600.0
2015-05-20 10:10:00,17.15,17.15,17.14,17.14,113200.0,16.2818,16.2818,16.2723,16.2723,113200.0
2015-05-20 10:15:00,17.14,17.17,17.14,17.16,321600.0,16.2723,16.3008,16.2723,16.2913,321600.0
2015-05-20 10:20:00,17.16,17.17,17.15,17.16,170400.0,16.2913,16.3008,16.2818,16.2913,170400.0
2015-05-20 10:25:00,17.16,17.16,17.14,17.15,134000.0,16.2913,16.2913,16.2723,16.2818,134000.0
2015-05-20 10:30:00,17.15,17.17,17.14,17.17,168800.0,16.2818,16.3008,16.2723,16.3008,168800.0
2015-05-20 10:35:00,17.17,17.19,17.16,17.18,148000.0,16.3008,16.3198,16.2913,16.3103,148000.0
2015-05-20 10:40:00,17.18,17.18,17.17,17.18,46000.0,16.3103,16.3103,16.3008,16.3103,46000.0
2015-05-20 10:45:00,17.18,17.18,17.17,17.17,76000.0,16.3103,16.3103,16.3008,16.3008,76000.0
2015-05-20 10:50:00,17.17,17.18,17.16,17.16,74000.0,16.3008,16.3103,16.2913,16.2913,74000.0
2015-05-20 10:55:00,17.16,17.17,17.16,17.16,103200.0,16.2913,16.3008,16.2913,16.2913,103200.0
2015-05-20 11:00:00,17.17,17.17,17.15,17.15,92000.0,16.3008,16.3008,16.2818,16.2818,92000.0
2015-05-20 11:05:00,17.15,17.17,17.14,17.16,105200.0,16.2818,16.3008,16.2723,16.2913,105200.0
2015-05-20 11:10:00,17.17,17.18,17.16,17.18,68800.0,16.3008,16.3103,16.2913,16.3103,68800.0
2015-05-20 11:15:00,17.17,17.18,17.16,17.17,106800.0,16.3008,16.3103,16.2913,16.3008,106800.0
2015-05-20 11:20:00,17.17,17.18,17.17,17.17,174800.0,16.3008,16.3103,16.3008,16.3008,174800.0
2015-05-20 11:25:00,17.17,17.17,17.14,17.15,115200.0,16.3008,16.3008,16.2723,16.2818,115200.0
2015-05-20 11:30:00,17.15,17.16,17.14,17.14,63200.0,16.2818,16.2913,16.2723,16.2723,63200.0
2015-05-20 11:35:00,17.15,17.15,17.13,17.13,141600.0,16.2818,16.2818,16.2628,16.2628,141600.0
2015-05-20 11:40:00,17.13,17.14,17.13,17.13,70400.0,16.2628,16.2723,16.2628,16.2628,70400.0
2015-05-20 11:45:00,17.13,17.14,17.12,17.12,47600.0,16.2628,16.2723,16.2533,16.2533,47600.0
2015-05-20 11:50:00,17.11,17.12,17.11,17.11,128000.0,16.2438,16.2533,16.2438,16.2438,128000.0
2015-05-20 11:55:00,17.11,17.14,17.11,17.13,68400.0,16.2438,16.2723,16.2438,16.2628,68400.0
2015-05-20 12:00:00,17.13,17.14,17.12,17.14,82400.0,16.2628,16.2723,16.2533,16.2723,82400.0
2015-05-20 12:05:00,17.14,17.15,17.14,17.15,78000.0,16.2723,16.2818,16.2723,16.2818,78000.0
2015-05-20 12:10:00,17.15,17.15,17.14,17.14,64400.0,16.2818,16.2818,16.2723,16.2723,64400.0
2015-05-20 12:15:00,17.14,17.16,17.14,17.15,78800.0,16.2723,16.2913,16.2723,16.2818,78800.0
2015-05-20 12:20:00,17.15,17.16,17.15,17.16,48400.0,16.2818,16.2913,16.2818,16.2913,48400.0
2015-05-20 12:25:00,17.16,17.18,17.15,17.15,80800.0,16.2913,16.3103,16.2818,16.2818,80800.0
2015-05-20 12:30:00,17.16,17.16,17.15,17.15,37600.0,16.2913,16.2913,16.2818,16.2818,37600.0
2015-05-20 12:35:00,17.15,17.16,17.15,17.15,82000.0,16.2818,16.2913,16.2818,16.2818,82000.0
2015-05-20 12:40:00,17.15,17.15,17.14,17.15,80400.0,16.2818,16.2818,16.2723,16.2818,80400.0
2015-05-20 12:45:00,17.15,17.16,17.13,17.14,124400.0,16.2818,16.2913,16.2628,16.2723,124400.0
2015-05-20 12:50:00,17.14,17.15,17.14,17.15,56800.0,16.2723,16.2818,16.2723,16.2818,56800.0
2015-05-20 12:55:00,17.15,17.16,17.14,17.15,70400.0,16.2818,16.2913,16.2723,16.2818,70400.0
2015-05-20 13:00:00,17.15,17.15,17.13,17.15,95600.0,16.2818,16.2818,16.2628,16.2818,95600.0
2015-05-20 13:05:00,17.15,17.15,17.13,17.13,72000.0,16.2818,16.2818,16.2628,16.2628,72000.0
2015-05-20 13:10:00,17.13,17.14,17.13,17.14,26000.0,16.2628,16.2723,16.2628,16.2723,26000.0
2015-05-20 13:15:00,17.14,17.14,17.13,17.14,42400.0,16.2723,16.2723,16.2628,16.2723,42400.0
2015-05-20 13:20:00,17.14,17.14,17.13,17.14,37600.0,16.2723,16.2723,16.2628,16.2723,37600.0
2015-05-20 13:25:00,17.14,17.15,17.14,17.14,19200.0,16.2723,16.2818,16.2723,16.2723,19200.0
2015-05-20 13:30:00,17.15,17.15,17.14,17.14,60400.0,16.2818,16.2818,16.2723,16.2723,60400.0
2015-05-20 13:35:00,17.14,17.15,17.13,17.13,58400.0,16.2723,16.2818,16.2628,16.2628,58400.0
2015-05-20 13:40:00,17.13,17.14,17.12,17.12,34800.0,16.2628,16.2723,16.2533,16.2533,34800.0
2015-05-20 13:45:00,17.11,17.13,17.11,17.13,26000.0,16.2438,16.2628,16.2438,16.2628,26000.0
2015-05-20 13:50:00,17.13,17.13,17.12,17.13,60400.0,16.2628,16.2628,16.2533,16.2628,60400.0
2015-05-20 13:55:00,17.13,17.14,17.13,17.14,32000.0,16.2628,16.2723,16.2628,16.2723,32000.0
2015-05-20 14:00:00,17.15,17.22,17.14,17.15,595200.0,16.2818,16.3483,16.2723,16.2818,595200.0
2015-05-20 14:05:00,17.15,17.18,17.14,17.15,193600.0,16.2818,16.3103,16.2723,16.2818,193600.0
2015-05-20 14:10:00,17.16,17.18,17.15,17.18,190000.0,16.2913,16.3103,16.2818,16.3103,190000.0
2015-05-20 14:15:00,17.18,17.22,17.18,17.21,176800.0,16.3103,16.3483,16.3103,16.3388,176800.0
2015-05-20 14:20:00,17.22,17.23,17.21,17.22,99600.0,16.3483,16.3578,16.3388,16.3483,99600.0
2015-05-20 14:25:00,17.22,17.28,17.22,17.28,466800.0,16.3483,16.4052,16.3483,16.4052,466800.0
2015-05-20 14:30:00,17.28,17.28,17.24,17.25,230800.0,16.4052,16.4052,16.3673,16.3767,230800.0
2015-05-20 14:35:00,17.25,17.26,17.24,17.25,188800.0,16.3767,16.3862,16.3673,16.3767,188800.0
2015-05-20 14:40:00,17.24,17.25,17.23,17.24,60800.0,16.3673,16.3767,16.3578,16.3673,60800.0
2015-05-20 14:45:00,17.24,17.26,17.21,17.22,288400.0,16.3673,16.3862,16.3388,16.3483,288400.0
2015-05-20 14:50:00,17.22,17.23,17.21,17.23,150000.0,16.3483,16.3578,16.3388,16.3578,150000.0
2015-05-20 14:55:00,17.23,17.24,17.22,17.23,78000.0,16.3578,16.3673,16.3483,16.3578,78000.0
2015-05-20 15:00:00,17.23,17.24,17.21,17.22,100400.0,16.3578,16.3673,16.3388,16.3483,100400.0
2015-05-20 15:05:00,17.22,17.23,17.22,17.23,55200.0,16.3483,16.3578,16.3483,16.3578,55200.0
2015-05-20 15:10:00,17.23,17.23,17.2,17.2,84400.0,16.3578,16.3578,16.3293,16.3293,84400.0
2015-05-20 15:15:00,17.2,17.2,17.14,17.15,294800.0,16.3293,16.3293,16.2723,16.2818,294800.0
2015-05-20 15:20:00,17.15,17.16,17.11,17.15,186000.0,16.2818,16.2913,16.2438,16.2818,186000.0
2015-05-20 15:25:00,17.15,17.17,17.15,17.17,57600.0,16.2818,16.3008,16.2818,16.3008,57600.0
2015-05-20 15:30:00,17.16,17.17,17.14,17.17,104800.0,16.2913,16.3008,16.2723,16.3008,104800.0
2015-05-20 15:35:00,17.16,17.17,17.14,17.14,133600.0,16.2913,16.3008,16.2723,16.2723,133600.0
2015-05-20 15:40:00,17.14,17.16,17.14,17.15,82000.0,16.2723,16.2913,16.2723,16.2818,82000.0
2015-05-20 15:45:00,17.15,17.18,17.15,17.18,70000.0,16.2818,16.3103,16.2818,16.3103,70000.0
2015-05-20 15:50:00,17.18,17.18,17.15,17.16,54000.0,16.3103,16.3103,16.2818,16.2913,54000.0
2015-05-20 15:55:00,17.16,17.17,17.13,17.13,419600.0,16.2913,16.3008,16.2628,16.2628,419600.0
2015-05-21 09:30:00,17.11,17.12,17.08,17.11,474400.0,16.2438,16.2533,16.2154,16.2438,474400.0
2015-05-21 09:35:00,17.1,17.14,17.1,17.13,357600.0,16.2343,16.2723,16.2343,16.2628,357600.0
2015-05-21 09:40:00,17.13,17.15,17.13,17.15,130800.0,16.2628,16.2818,16.2628,16.2818,130800.0
2015-05-21 09:45:00,17.13,17.15,17.11,17.11,230000.0,16.2628,16.2818,16.2438,16.2438,230000.0
2015-05-21 09:50:00,17.12,17.13,17.11,17.13,497200.0,16.2533,16.2628,16.2438,16.2628,497200.0
2015-05-21 09:55:00,17.13,17.15,17.12,17.13,154400.0,16.2628,16.2818,16.2533,16.2628,154400.0
2015-05-21 10:00:00,17.12,17.17,17.12,17.17,176800.0,16.2533,16.3008,16.2533,16.3008,176800.0
2015-05-21 10:05:00,17.17,17.2,17.17,17.18,206000.0,16.3008,16.3293,16.3008,16.3103,206000.0
2015-05-21 10:10:00,17.19,17.2,17.18,17.18,78000.0,16.3198,16.3293,16.3103,16.3103,78000.0
2015-05-21 10:15:00,17.18,17.19,17.18,17.18,108800.0,16.3103,16.3198,16.3103,16.3103,108800.0
2015-05-21 10:20:00,17.18,17.2,17.18,17.2,129600.0,16.3103,16.3293,16.3103,16.3293,129600.0
2015-05-21 10:25:00,17.19,17.21,17.19,17.19,177600.0,16.3198,16.3388,16.3198,16.3198,177600.0
2015-05-21 10:30:00,17.19,17.2,17.18,17.18,104400.0,16.3198,16.3293,16.3103,16.3103,104400.0
2015-05-21 10:35:00,17.18,17.19,17.18,17.19,77200.0,16.3103,16.3198,16.3103,16.3198,77200.0
2015-05-21 10:40:00,17.19,17.2,17.18,17.19,66800.0,16.3198,16.3293,16.3103,16.3198,66800.0
2015-05-21 10:45:00,17.19,17.2,17.19,17.2,114000.0,16.3198,16.3293,16.3198,16.3293,114000.0
2015-05-21 10:50:00,17.2,17.22,17.2,17.21,159200.0,16.3293,16.3483,16.3293,16.3388,159200.0
2015-05-21 10:55:00,17.21,17.22,17.18,17.19,154800.0,16.3388,16.3483,16.3103,16.3198,154800.0
2015-05-21 11:00:00,17.2,17.21,17.2,17.21,88000.0,16.3293,16.3388,16.3293,16.3388,88000.0
2015-05-21 11:05:00,17.21,17.23,17.2,17.22,83600.0,16.3388,16.3578,16.3293,16.3483,83600.0
2015-05-21 11:10:00,17.22,17.23,17.21,17.22,80400.0,16.3483,16.3578,16.3388,16.3483,80400.0
2015-05-21 11:15:00,17.22,17.23,17.22,17.22,128800.0,16.3483,16.3578,16.3483,16.3483,128800.0
2015-05-21 11:20:00,17.21,17.24,17.21,17.24,302800.0,16.3388,16.3673,16.3388,16.3673,302800.0
2015-05-21 11:25:00,17.24,17.25,17.24,17.25,97600.0,16.3673,16.3767,16.3673,16.3767,97600.0
2015-05-21 11:30:00,17.25,17.26,17.24,17.24,189600.0,16.3767,16.3862,16.3673,16.3673,189600.0
2015-05-21 11:35:00,17.24,17.25,17.23,17.24,134400.0,16.3673,16.3767,16.3578,16.3673,134400.0
2015-05-21 11:40:00,17.23,17.23,17.22,17.22,156000.0,16.3578,16.3578,16.3483,16.3483,156000.0
2015-05-21 11:45:00,17.22,17.23,17.21,17.22,225600.0,16.3483,16.3578,16.3388,16.3483,225600.0
2015-05-21 11:50:00,17.22,17.23,17.21,17.23,96000.0,16.3483,16.3578,16.3388,16.3578,96000.0
2015-05-21 11:55:00,17.23,17.24,17.23,17.24,78800.0,16.3578,16.3673,16.3578,16.3673,78800.0
2015-05-21 12:00:00,17.24,17.24,17.23,17.23,99200.0,16.3673,16.3673,16.3578,16.3578,99200.0
2015-05-21 12:05:00,17.23,17.24,17.23,17.23,69200.0,16.3578,16.3673,16.3578,16.3578,69200.0
2015-05-21 12:10:00,17.23,17.24,17.23,17.23,46800.0,16.3578,16.3673,16.3578,16.3578,46800.0
2015-05-21 12:15:00,17.23,17.24,17.22,17.23,77200.0,16.3578,16.3673,16.3483,16.3578,77200.0
2015-05-21 12:20:00,17.24,17.24,17.24,17.24,42000.0,16.3673,16.3673,16.3673,16.3673,42000.0
2015-05-21 12:25:00,17.24,17.25,17.24,17.25,96400.0,16.3673,16.3767,16.3673,16.3767,96400.0
2015-05-21 12:30:00,17.25,17.26,17.24,17.25,176800.0,16.3767,16.3862,16.3673,16.3767,176800.0
2015-05-21 12:35:00,17.25,17.25,17.24,17.24,62400.0,16.3767,16.3767,16.3673,16.3673,62400.0
2015-05-21 12:40:00,17.24,17.25,17.24,17.24,47600.0,16.3673,16.3767,16.3673,16.3673,47600.0
2015-05-21 12:45:00,17.24,17.24,17.23,17.23,57600.0,16.3673,16.3673,16.3578,16.3578,57600.0
2015-05-21 12:50:00,17.23,17.24,17.22,17.22,127200.0,16.3578,16.3673,16.3483,16.3483,127200.0
2015-05-21 12:55:00,17.22,17.23,17.22,17.23,83200.0,16.3483,16.3578,16.3483,16.3578,83200.0
2015-05-21 13:00:00,17.23,17.24,17.23,17.24,84800.0,16.3578,16.3673,16.3578,16.3673,84800.0
2015-05-21 13:05:00,17.24,17.24,17.24,17.24,72000.0,16.3673,16.3673,16.3673,16.3673,72000.0
2015-05-21 13:10:00,17.24,17.25,17.24,17.24,69200.0,16.3673,16.3767,16.3673,16.3673,69200.0
2015-05-21 13:15:00,17.24,17.24,17.23,17.24,64800.0,16.3673,16.3673,16.3578,16.3673,64800.0
2015-05-21 13:20:00,17.24,17.24,17.22,17.22,50400.0,16.3673,16.3673,16.3483,16.3483,50400.0
2015-05-21 13:25:00,17.22,17.23,17.22,17.23,60400.0,16.3483,16.3578,16.3483,16.3578,60400.0
2015-05-21 13:30:00,17.22,17.24,17.22,17.24,102400.0,16.3483,16.3673,16.3483,16.3673,102400.0
2015-05-21 13:35:00,17.24,17.24,17.23,17.23,34800.0,16.3673,16.3673,16.3578,16.3578,34800.0
2015-05-21 13:40:00,17.23,17.23,17.2,17.2,149600.0,16.3578,16.3578,16.3293,16.3293,149600.0
2015-05-21 13:45:00,17.2,17.21,17.2,17.2,64000.0,16.3293,16.3388,16.3293,16.3293,64000.0
2015-05-21 13:50:00,17.2,17.21,17.2,17.2,54000.0,16.3293,16.3388,16.3293,16.3293,54000.0
2015-05-21 13:55:00,17.2,17.2,17.18,17.19,97200.0,16.3293,16.3293,16.3103,16.3198,97200.0
2015-05-21 14:00:00,17.19,17.2,17.18,17.2,97200.0,16.3198,16.3293,16.3103,16.3293,97200.0
2015-05-21 14:05:00,17.2,17.21,17.2,17.2,36000.0,16.3293,16.3388,16.3293,16.3293,36000.0
2015-05-21 14:10:00,17.2,17.21,17.2,17.21,46800.0,16.3293,16.3388,16.3293,16.3388,46800.0
2015-05-21 14:15:00,17.21,17.22,17.2,17.22,66800.0,16.3388,16.3483,16.3293,16.3483,66800.0
2015-05-21 14:20:00,17.22,17.23,17.21,17.23,84000.0,16.3483,16.3578,16.3388,16.3578,84000.0
2015-05-21 14:25:00,17.23,17.24,17.22,17.24,111200.0,16.3578,16.3673,16.3483,16.3673,111200.0
2015-05-21 14:30:00,17.24,17.24,17.22,17.23,48400.0,16.3673,16.3673,16.3483,16.3578,48400.0
2015-05-21 14:35:00,17.23,17.25,17.23,17.24,131200.0,16.3578,16.3767,16.3578,16.3673,131200.0
2015-05-21 14:40:00,17.24,17.25,17.24,17.24,76800.0,16.3673,16.3767,16.3673,16.3673,76800.0
2015-05-21 14:45:00,17.25,17.25,17.24,17.24,106000.0,16.3767,16.3767,16.3673,16.3673,106000.0
2015-05-21 14:50:00,17.24,17.25,17.23,17.23,89600.0,16.3673,16.3767,16.3578,16.3578,89600.0
2015-05-21 14:55:00,17.23,17.24,17.23,17.23,117600.0,16.3578,16.3673,16.3578,16.3578,117600.0
2015-05-21 15:00:00,17.24,17.25,17.23,17.23,103600.0,16.3673,16.3767,16.3578,16.3578,103600.0
2015-05-21 15:05:00,17.23,17.23,17.22,17.22,102800.0,16.3578,16.3578,16.3483,16.3483,102800.0
2015-05-21 15:10:00,17.22,17.22,17.2,17.21,158400.0,16.3483,16.3483,16.3293,16.3388,158400.0
2015-05-21 15:15:00,17.21,17.21,17.19,17.2,118400.0,16.3388,16.3388,16.3198,16.3293,118400.0
2015-05-21 15:20:00,17.2,17.2,17.2,17.2,46000.0,16.3293,16.3293,16.3293,16.3293,46000.0
2015-05-21 15:25:00,17.2,17.22,17.2,17.22,45200.0,16.3293,16.3483,16.3293,16.3483,45200.0
2015-05-21 15:30:00,17.22,17.23,17.22,17.23,48000.0,16.3483,16.3578,16.3483,16.3578,48000.0
2015-05-21 15:35:00,17.23,17.24,17.23,17.24,71600.0,16.3578,16.3673,16.3578,16.3673,71600.0
2015-05-21 15:40:00,17.24,17.28,17.24,17.25,614800.0,16.3673,16.4052,16.3673,16.3767,614800.0
2015-05-21 15:45:00,17.26,17.27,17.25,17.25,159600.0,16.3862,16.3957,16.3767,16.3767,159600.0
2015-05-21 15:50:00,17.25,17.25,17.23,17.23,81600.0,16.3767,16.3767,16.3578,16.3578,81600.0
2015-05-21 15:55:00,17.23,17.24,17.21,17.23,434000.0,16.3578,16.3673,16.3388,16.3578,434000.0
2015-05-22 09:30:00,17.16,17.18,17.14,17.15,586400.0,16.2913,16.3103,16.2723,16.2818,586400.0
2015-05-22 09:35:00,17.16,17.21,17.15,17.21,383600.0,16.2913,16.3388,16.2818,16.3388,383600.0
2015-05-22 09:40:00,17.21,17.21,17.18,17.19,88800.0,16.3388,16.3388,16.3103,16.3198,88800.0
2015-05-22 09:45:00,17.19,17.2,17.18,17.2,141600.0,16.3198,16.3293,16.3103,16.3293,141600.0
2015-05-22 09:50:00,17.2,17.2,17.18,17.2,145600.0,16.3293,16.3293,16.3103,16.3293,145600.0
2015-05-22 09:55:00,17.2,17.21,17.19,17.19,73200.0,16.3293,16.3388,16.3198,16.3198,73200.0
2015-05-22 10:00:00,17.2,17.21,17.19,17.21,197200.0,16.3293,16.3388,16.3198,16.3388,197200.0
2015-05-22 10:05:00,17.21,17.22,17.2,17.21,120800.0,16.3388,16.3483,16.3293,16.3388,120800.0
2015-05-22 10:10:00,17.21,17.22,17.21,17.22,40800.0,16.3388,16.3483,16.3388,16.3483,40800.0
2015-05-22 10:15:00,17.22,17.22,17.2,17.2,138400.0,16.3483,16.3483,16.3293,16.3293,138400.0
2015-05-22 10:20:00,17.2,17.21,17.18,17.18,96400.0,16.3293,16.3388,16.3103,16.3103,96400.0
2015-05-22 10:25:00,17.18,17.2,17.18,17.19,41200.0,16.3103,16.3293,16.3103,16.3198,41200.0
2015-05-22 10:30:00,17.2,17.2,17.19,17.2,58800.0,16.3293,16.3293,16.3198,16.3293,58800.0
2015-05-22 10:35:00,17.2,17.22,17.2,17.22,51200.0,16.3293,16.3483,16.3293,16.3483,51200.0
2015-05-22 10:40:00,17.21,17.23,17.21,17.22,179200.0,16.3388,16.3578,16.3388,16.3483,179200.0
2015-05-22 10:45:00,17.22,17.23,17.21,17.21,118800.0,16.3483,16.3578,16.3388,16.3388,118800.0
2015-05-22 10:50:00,17.21,17.22,17.19,17.22,114800.0,16.3388,16.3483,16.3198,16.3483,114800.0
2015-05-22 10:55:00,17.21,17.22,17.21,17.22,48400.0,16.3388,16.3483,16.3388,16.3483,48400.0
2015-05-22 11:00:00,17.22,17.22,17.2,17.21,128000.0,16.3483,16.3483,16.3293,16.3388,128000.0
2015-05-22 11:05:00,17.21,17.21,17.18,17.18,173600.0,16.3388,16.3388,16.3103,16.3103,173600.0
2015-05-22 11:10:00,17.19,17.19,17.16,17.16,182000.0,16.3198,16.3198,16.2913,16.2913,182000.0
2015-05-22 11:15:00,17.16,17.17,17.15,17.17,105200.0,16.2913,16.3008,16.2818,16.3008,105200.0
2015-05-22 11:20:00,17.17,17.17,17.16,17.16,46000.0,16.3008,16.3008,16.2913,16.2913,46000.0
2015-05-22 11:25:00,17.17,17.17,17.16,17.17,90800.0,16.3008,16.3008,16.2913,16.3008,90800.0
2015-05-22 11:30:00,17.17,17.17,17.15,17.16,41600.0,16.3008,16.3008,16.2818,16.2913,41600.0
2015-05-22 11:35:00,17.16,17.17,17.15,17.16,66800.0,16.2913,16.3008,16.2818,16.2913,66800.0
2015-05-22 11:40:00,17.15,17.17,17.15,17.16,100400.0,16.2818,16.3008,16.2818,16.2913,100400.0
2015-05-22 11:45:00,17.16,17.17,17.15,17.16,43200.0,16.2913,16.3008,16.2818,16.2913,43200.0
2015-05-22 11:50:00,17.16,17.18,17.15,17.17,52000.0,16.2913,16.3103,16.2818,16.3008,52000.0
2015-05-22 11:55:00,17.18,17.18,17.17,17.18,44800.0,16.3103,16.3103,16.3008,16.3103,44800.0
2015-05-22 12:00:00,17.18,17.18,17.17,17.17,28400.0,16.3103,16.3103,16.3008,16.3008,28400.0
2015-05-22 12:05:00,17.17,17.18,17.16,17.18,22800.0,16.3008,16.3103,16.2913,16.3103,22800.0
2015-05-22 12:10:00,17.18,17.18,17.17,17.17,30800.0,16.3103,16.3103,16.3008,16.3008,30800.0
2015-05-22 12:15:00,17.18,17.18,17.17,17.17,17600.0,16.3103,16.3103,16.3008,16.3008,17600.0
2015-05-22 12:20:00,17.18,17.18,17.17,17.17,62000.0,16.3103,16.3103,16.3008,16.3008,62000.0
2015-05-22 12:25:00,17.17,17.18,17.17,17.18,90400.0,16.3008,16.3103,16.3008,16.3103,90400.0
2015-05-22 12:30:00,17.18,17.2,17.18,17.2,78800.0,16.3103,16.3293,16.3103,16.3293,78800.0
2015-05-22 12:35:00,17.2,17.2,17.19,17.2,28800.0,16.3293,16.3293,16.3198,16.3293,28800.0
2015-05-22 12:40:00,17.2,17.2,17.19,17.2,64000.0,16.3293,16.3293,16.3198,16.3293,64000.0
2015-05-22 12:45:00,17.2,17.2,17.19,17.19,44000.0,16.3293,16.3293,16.3198,16.3198,44000.0
2015-05-22 12:50:00,17.19,17.19,17.18,17.18,33200.0,16.3198,16.3198,16.3103,16.3103,33200.0
2015-05-22 12:55:00,17.19,17.2,17.19,17.19,62000.0,16.3198,16.3293,16.3198,16.3198,62000.0
2015-05-22 13:00:00,17.19,17.25,17.17,17.23,376000.0,16.3198,16.3767,16.3008,16.3578,376000.0
2015-05-22 13:05:00,17.23,17.24,17.21,17.23,94400.0,16.3578,16.3673,16.3388,16.3578,94400.0
2015-05-22 13:10:00,17.23,17.23,17.21,17.21,36000.0,16.3578,16.3578,16.3388,16.3388,36000.0
2015-05-22 13:15:00,17.21,17.22,17.2,17.21,120400.0,16.3388,16.3483,16.3293,16.3388,120400.0
2015-05-22 13:20:00,17.21,17.22,17.2,17.22,94000.0,16.3388,16.3483,16.3293,16.3483,94000.0
2015-05-22 13:25:00,17.22,17.23,17.21,17.21,105600.0,16.3483,16.3578,16.3388,16.3388,105600.0
2015-05-22 13:30:00,17.22,17.23,17.21,17.22,41200.0,16.3483,16.3578,16.3388,16.3483,41200.0
2015-05-22 13:35:00,17.22,17.22,17.21,17.22,33200.0,16.3483,16.3483,16.3388,16.3483,33200.0
2015-05-22 13:40:00,17.22,17.23,17.21,17.23,25200.0,16.3483,16.3578,16.3388,16.3578,25200.0
2015-05-22 13:45:00,17.23,17.23,17.22,17.23,90000.0,16.3578,16.3578,16.3483,16.3578,90000.0
2015-05-22 13:50:00,17.23,17.23,17.22,17.22,10400.0,16.3578,16.3578,16.3483,16.3483,10400.0
2015-05-22 13:55:00,17.23,17.23,17.21,17.21,24400.0,16.3578,16.3578,16.3388,16.3388,24400.0
2015-05-22 14:00:00,17.21,17.21,17.18,17.19,68000.0,16.3388,16.3388,16.3103,16.3198,68000.0
2015-05-22 14:05:00,17.19,17.2,17.18,17.2,53200.0,16.3198,16.3293,16.3103,16.3293,53200.0
2015-05-22 14:10:00,17.2,17.21,17.2,17.2,27200.0,16.3293,16.3388,16.3293,16.3293,27200.0
2015-05-22 14:15:00,17.2,17.21,17.2,17.2,43600.0,16.3293,16.3388,16.3293,16.3293,43600.0
2015-05-22 14:20:00,17.2,17.21,17.2,17.2,37600.0,16.3293,16.3388,16.3293,16.3293,37600.0
2015-05-22 14:25:00,17.21,17.21,17.21,17.21,18000.0,16.3388,16.3388,16.3388,16.3388,18000.0
2015-05-22 14:30:00,17.21,17.21,17.2,17.2,31200.0,16.3388,16.3388,16.3293,16.3293,31200.0
2015-05-22 14:35:00,17.2,17.21,17.2,17.2,48800.0,16.3293,16.3388,16.3293,16.3293,48800.0
2015-05-22 14:40:00,17.2,17.21,17.2,17.2,24000.0,16.3293,16.3388,16.3293,16.3293,24000.0
2015-05-22 14:45:00,17.2,17.21,17.2,17.21,16800.0,16.3293,16.3388,16.3293,16.3388,16800.0
2015-05-22 14:50:00,17.21,17.21,17.2,17.21,25200.0,16.3388,16.3388,16.3293,16.3388,25200.0
2015-05-22 14:55:00,17.2,17.2,17.2,17.2,29200.0,16.3293,16.3293,16.3293,16.3293,29200.0
2015-05-22 15:00:00,17.2,17.21,17.19,17.21,71600.0,16.3293,16.3388,16.3198,16.3388,71600.0
2015-05-22 15:05:00,17.21,17.22,17.2,17.21,48000.0,16.3388,16.3483,16.3293,16.3388,48000.0
2015-05-22 15:10:00,17.21,17.21,17.21,17.21,40000.0,16.3388,16.3388,16.3388,16.3388,40000.0
2015-05-22 15:15:00,17.22,17.22,17.21,17.22,20400.0,16.3483,16.3483,16.3388,16.3483,20400.0
2015-05-22 15:20:00,17.22,17.23,17.22,17.22,37200.0,16.3483,16.3578,16.3483,16.3483,37200.0
2015-05-22 15:25:00,17.22,17.23,17.22,17.22,40000.0,16.3483,16.3578,16.3483,16.3483,40000.0
2015-05-22 15:30:00,17.21,17.22,17.21,17.22,38800.0,16.3388,16.3483,16.3388,16.3483,38800.0
2015-05-22 15:35:00,17.22,17.22,17.2,17.21,123600.0,16.3483,16.3483,16.3293,16.3388,123600.0
2015-05-22 15:40:00,17.21,17.21,17.2,17.2,129200.0,16.3388,16.3388,16.3293,16.3293,129200.0
2015-05-22 15:45:00,17.2,17.2,17.18,17.18,86800.0,16.3293,16.3293,16.3103,16.3103,86800.0
2015-05-22 15:50:00,17.18,17.18,17.16,17.17,50800.0,16.3103,16.3103,16.2913,16.3008,50800.0
2015-05-22 15:55:00,17.17,17.17,17.14,17.15,365200.0,16.3008,16.3008,16.2723,16.2818,365200.0
2015-05-26 09:30:00,17.06,17.07,17.02,17.03,780800.0,16.1964,16.2059,16.1584,16.1679,780800.0
2015-05-26 09:35:00,17.02,17.02,16.97,17.0,822400.0,16.1584,16.1584,16.1109,16.1394,822400.0
2015-05-26 09:40:00,16.99,17.0,16.96,16.98,498800.0,16.1299,16.1394,16.1014,16.1204,498800.0
2015-05-26 09:45:00,16.98,16.98,16.94,16.94,690400.0,16.1204,16.1204,16.0824,16.0824,690400.0
2015-05-26 09:50:00,16.94,16.94,16.91,16.92,395600.0,16.0824,16.0824,16.054,16.0635,395600.0
2015-05-26 09:55:00,16.92,16.93,16.92,16.92,244000.0,16.0635,16.0729,16.0635,16.0635,244000.0
2015-05-26 10:00:00,16.92,16.94,16.91,16.92,504000.0,16.0635,16.0824,16.054,16.0635,504000.0
2015-05-26 10:05:00,16.92,16.92,16.9,16.91,198400.0,16.0635,16.0635,16.0445,16.054,198400.0
2015-05-26 10:10:00,16.91,16.91,16.87,16.89,376400.0,16.054,16.054,16.016,16.035,376400.0
2015-05-26 10:15:00,16.89,16.89,16.84,16.85,270400.0,16.035,16.035,15.9875,15.997,270400.0
2015-05-26 10:20:00,16.85,16.87,16.85,16.86,185200.0,15.997,16.016,15.997,16.0065,185200.0
2015-05-26 10:25:00,16.86,16.88,16.86,16.88,139600.0,16.0065,16.0255,16.0065,16.0255,139600.0
2015-05-26 10:30:00,16.88,16.88,16.85,16.86,151200.0,16.0255,16.0255,15.997,16.0065,151200.0
2015-05-26 10:35:00,16.85,16.86,16.82,16.84,1441600.0,15.997,16.0065,15.9685,15.9875,1441600.0
2015-05-26 10:40:00,16.84,16.86,16.84,16.85,229600.0,15.9875,16.0065,15.9875,15.997,229600.0
2015-05-26 10:45:00,16.86,16.86,16.84,16.86,168000.0,16.0065,16.0065,15.9875,16.0065,168000.0
2015-05-26 10:50:00,16.86,16.86,16.82,16.82,265200.0,16.0065,16.0065,15.9685,15.9685,265200.0
2015-05-26 10:55:00,16.82,16.83,16.81,16.82,119600.0,15.9685,15.978,15.959,15.9685,119600.0
2015-05-26 11:00:00,16.82,16.83,16.78,16.78,273200.0,15.9685,15.978,15.9305,15.9305,273200.0
2015-05-26 11:05:00,16.78,16.81,16.78,16.8,177600.0,15.9305,15.959,15.9305,15.9495,177600.0
2015-05-26 11:10:00,16.8,16.8,16.78,16.8,382800.0,15.9495,15.9495,15.9305,15.9495,382800.0
2015-05-26 11:15:00,16.8,16.8,16.78,16.78,138400.0,15.9495,15.9495,15.9305,15.9305,138400.0
2015-05-26 11:20:00,16.78,16.81,16.77,16.8,278000.0,15.9305,15.959,15.921,15.9495,278000.0
2015-05-26 11:25:00,16.81,16.84,16.8,16.83,274800.0,15.959,15.9875,15.9495,15.978,274800.0
2015-05-26 11:30:00,16.83,16.85,16.82,16.84,186000.0,15.978,15.997,15.9685,15.9875,186000.0
2015-05-26 11:35:00,16.84,16.87,16.84,16.85,132000.0,15.9875,16.016,15.9875,15.997,132000.0
2015-05-26 11:40:00,16.85,16.85,16.84,16.85,124000.0,15.997,15.997,15.9875,15.997,124000.0
2015-05-26 11:45:00,16.85,16.85,16.84,16.84,50400.0,15.997,15.997,15.9875,15.9875,50400.0
2015-05-26 11:50:00,16.84,16.84,16.81,16.81,186000.0,15.9875,15.9875,15.959,15.959,186000.0
2015-05-26 11:55:00,16.82,16.83,16.81,16.82,61200.0,15.9685,15.978,15.959,15.9685,61200.0
2015-05-26 12:00:00,16.82,16.83,16.81,16.82,76800.0,15.9685,15.978,15.959,15.9685,76800.0
2015-05-26 12:05:00,16.82,16.82,16.8,16.81,67600.0,15.9685,15.9685,15.9495,15.959,67600.0
2015-05-26 12:10:00,16.81,16.82,16.8,16.82,44000.0,15.959,15.9685,15.9495,15.9685,44000.0
2015-05-26 12:15:00,16.82,16.83,16.82,16.83,36400.0,15.9685,15.978,15.9685,15.978,36400.0
2015-05-26 12:20:00,16.83,16.85,16.83,16.84,50400.0,15.978,15.997,15.978,15.9875,50400.0
2015-05-26 12:25:00,16.85,16.85,16.83,16.84,61200.0,15.997,15.997,15.978,15.9875,61200.0
2015-05-26 12:30:00,16.84,16.84,16.81,16.82,56400.0,15.9875,15.9875,15.959,15.9685,56400.0
2015-05-26 12:35:00,16.82,16.82,16.81,16.81,37200.0,15.9685,15.9685,15.959,15.959,37200.0
2015-05-26 12:40:00,16.81,16.82,16.81,16.82,22000.0,15.959,15.9685,15.959,15.9685,22000.0
2015-05-26 12:45:00,16.82,16.82,16.8,16.82,26400.0,15.9685,15.9685,15.9495,15.9685,26400.0
2015-05-26 12:50:00,16.82,16.82,16.78,16.8,118400.0,15.9685,15.9685,15.9305,15.9495,118400.0
2015-05-26 12:55:00,16.8,16.8,16.78,16.79,78800.0,15.9495,15.9495,15.9305,15.94,78800.0
2015-05-26 13:00:00,16.78,16.79,16.77,16.78,119600.0,15.9305,15.94,15.921,15.9305,119600.0
2015-05-26 13:05:00,16.78,16.78,16.74,16.76,435600.0,15.9305,15.9305,15.8926,15.9116,435600.0
2015-05-26 13:10:00,16.76,16.78,16.75,16.78,98400.0,15.9116,15.9305,15.9021,15.9305,98400.0
2015-05-26 13:15:00,16.78,16.78,16.77,16.78,96400.0,15.9305,15.9305,15.921,15.9305,96400.0
2015-05-26 13:20:00,16.78,16.79,16.78,16.79,94800.0,15.9305,15.94,15.9305,15.94,94800.0
2015-05-26 13:25:00,16.79,16.82,16.79,16.81,383200.0,15.94,15.9685,15.94,15.959,383200.0
2015-05-26 13:30:00,16.81,16.81,16.77,16.78,115200.0,15.959,15.959,15.921,15.9305,115200.0
2015-05-26 13:35:00,16.78,16.78,16.74,16.75,268800.0,15.9305,15.9305,15.8926,15.9021,268800.0
2015-05-26 13:40:00,16.75,16.77,16.75,16.75,94800.0,15.9021,15.921,15.9021,15.9021,94800.0
2015-05-26 13:45:00,16.75,16.76,16.74,16.75,105600.0,15.9021,15.9116,15.8926,15.9021,105600.0
2015-05-26 13:50:00,16.75,16.77,16.73,16.75,120800.0,15.9021,15.921,15.8831,15.9021,120800.0
2015-05-26 13:55:00,16.76,16.76,16.72,16.73,184000.0,15.9116,15.9116,15.8736,15.8831,184000.0
2015-05-26 14:00:00,16.73,16.74,16.73,16.74,48400.0,15.8831,15.8926,15.8831,15.8926,48400.0
2015-05-26 14:05:00,16.74,16.75,16.73,16.74,125600.0,15.8926,15.9021,15.8831,15.8926,125600.0
2015-05-26 14:10:00,16.74,16.75,16.73,16.74,88400.0,15.8926,15.9021,15.8831,15.8926,88400.0
2015-05-26 14:15:00,16.74,16.77,16.74,16.77,176000.0,15.8926,15.921,15.8926,15.921,176000.0
2015-05-26 14:20:00,16.76,16.77,16.74,16.74,99200.0,15.9116,15.921,15.8926,15.8926,99200.0
2015-05-26 14:25:00,16.75,16.76,16.73,16.73,124000.0,15.9021,15.9116,15.8831,15.8831,124000.0
2015-05-26 14:30:00,16.74,16.75,16.73,16.74,78000.0,15.8926,15.9021,15.8831,15.8926,78000.0
2015-05-26 14:35:00,16.73,16.74,16.72,16.74,117200.0,15.8831,15.8926,15.8736,15.8926,117200.0
2015-05-26 14:40:00,16.74,16.75,16.73,16.74,130400.0,15.8926,15.9021,15.8831,15.8926,130400.0
2015-05-26 14:45:00,16.74,16.76,16.73,16.73,122400.0,15.8926,15.9116,15.8831,15.8831,122400.0
2015-05-26 14:50:00,16.73,16.73,16.71,16.71,118000.0,15.8831,15.8831,15.8641,15.8641,118000.0
2015-05-26 14:55:00,16.71,16.72,16.71,16.71,229600.0,15.8641,15.8736,15.8641,15.8641,229600.0
2015-05-26 15:00:00,16.71,16.74,16.71,16.74,149200.0,15.8641,15.8926,15.8641,15.8926,149200.0
2015-05-26 15:05:00,16.74,16.75,16.73,16.74,249600.0,15.8926,15.9021,15.8831,15.8926,249600.0
2015-05-26 15:10:00,16.74,16.75,16.73,16.75,132400.0,15.8926,15.9021,15.8831,15.9021,132400.0
2015-05-26 15:15:00,16.75,16.78,16.75,16.75,238400.0,15.9021,15.9305,15.9021,15.9021,238400.0
2015-05-26 15:20:00,16.75,16.77,16.74,16.76,259200.0,15.9021,15.921,15.8926,15.9116,259200.0
2015-05-26 15:25:00,16.76,16.77,16.75,16.77,142000.0,15.9116,15.921,15.9021,15.921,142000.0
2015-05-26 15:30:00,16.77,16.79,16.77,16.79,186800.0,15.921,15.94,15.921,15.94,186800.0
2015-05-26 15:35:00,16.79,16.8,16.78,16.79,203200.0,15.94,15.9495,15.9305,15.94,203200.0
2015-05-26 15:40:00,16.79,16.82,16.78,16.81,158000.0,15.94,15.9685,15.9305,15.959,158000.0
2015-05-26 15:45:00,16.81,16.82,16.79,16.81,296800.0,15.959,15.9685,15.94,15.959,296800.0
2015-05-26 15:50:00,16.81,16.81,16.79,16.81,222800.0,15.959,15.959,15.94,15.959,222800.0
2015-05-26 15:55:00,16.81,16.81,16.79,16.79,415600.0,15.959,15.959,15.94,15.94,415600.0
2015-05-27 09:30:00,16.88,16.89,16.81,16.83,1205200.0,16.0255,16.035,15.959,15.978,1205200.0
2015-05-27 09:35:00,16.84,16.88,16.84,16.86,282800.0,15.9875,16.0255,15.9875,16.0065,282800.0
2015-05-27 09:40:00,16.86,16.91,16.86,16.9,452000.0,16.0065,16.054,16.0065,16.0445,452000.0
2015-05-27 09:45:00,16.9,16.93,16.89,16.92,330400.0,16.0445,16.0729,16.035,16.0635,330400.0
2015-05-27 09:50:00,16.93,17.0,16.93,17.0,707600.0,16.0729,16.1394,16.0729,16.1394,707600.0
2015-05-27 09:55:00,17.0,17.02,16.96,16.97,400800.0,16.1394,16.1584,16.1014,16.1109,400800.0
2015-05-27 10:00:00,16.97,16.99,16.94,16.94,235600.0,16.1109,16.1299,16.0824,16.0824,235600.0
2015-05-27 10:05:00,16.94,16.96,16.93,16.95,141200.0,16.0824,16.1014,16.0729,16.0919,141200.0
2015-05-27 10:10:00,16.96,16.98,16.95,16.96,151200.0,16.1014,16.1204,16.0919,16.1014,151200.0
2015-05-27 10:15:00,16.95,16.97,16.95,16.95,204800.0,16.0919,16.1109,16.0919,16.0919,204800.0
2015-05-27 10:20:00,16.95,16.97,16.95,16.96,95200.0,16.0919,16.1109,16.0919,16.1014,95200.0
2015-05-27 10:25:00,16.96,16.98,16.93,16.94,224000.0,16.1014,16.1204,16.0729,16.0824,224000.0
2015-05-27 10:30:00,16.94,16.97,16.94,16.96,57600.0,16.0824,16.1109,16.0824,16.1014,57600.0
2015-05-27 10:35:00,16.96,16.97,16.95,16.97,217600.0,16.1014,16.1109,16.0919,16.1109,217600.0
2015-05-27 10:40:00,16.97,16.97,16.96,16.97,71200.0,16.1109,16.1109,16.1014,16.1109,71200.0
2015-05-27 10:45:00,16.97,16.97,16.95,16.95,110800.0,16.1109,16.1109,16.0919,16.0919,110800.0
2015-05-27 10:50:00,16.95,16.97,16.95,16.97,61600.0,16.0919,16.1109,16.0919,16.1109,61600.0
2015-05-27 10:55:00,16.97,16.99,16.97,16.99,198800.0,16.1109,16.1299,16.1109,16.1299,198800.0
2015-05-27 11:00:00,16.99,17.01,16.99,17.0,82800.0,16.1299,16.1489,16.1299,16.1394,82800.0
2015-05-27 11:05:00,17.0,17.0,16.99,17.0,58000.0,16.1394,16.1394,16.1299,16.1394,58000.0
2015-05-27 11:10:00,16.99,17.0,16.99,17.0,50800.0,16.1299,16.1394,16.1299,16.1394,50800.0
2015-05-27 11:15:00,17.0,17.0,16.98,16.99,39200.0,16.1394,16.1394,16.1204,16.1299,39200.0
2015-05-27 11:20:00,16.99,16.99,16.97,16.99,58000.0,16.1299,16.1299,16.1109,16.1299,58000.0
2015-05-27 11:25:00,16.99,17.0,16.98,17.0,57200.0,16.1299,16.1394,16.1204,16.1394,57200.0
2015-05-27 11:30:00,17.0,17.01,17.0,17.0,75200.0,16.1394,16.1489,16.1394,16.1394,75200.0
2015-05-27 11:35:00,17.0,17.01,17.0,17.0,60400.0,16.1394,16.1489,16.1394,16.1394,60400.0
2015-05-27 11:40:00,17.01,17.04,17.01,17.04,303200.0,16.1489,16.1774,16.1489,16.1774,303200.0
2015-05-27 11:45:00,17.04,17.04,17.03,17.03,102800.0,16.1774,16.1774,16.1679,16.1679,102800.0
2015-05-27 11:50:00,17.03,17.04,17.03,17.04,52400.0,16.1679,16.1774,16.1679,16.1774,52400.0
2015-05-27 11:55:00,17.04,17.04,17.03,17.03,29600.0,16.1774,16.1774,16.1679,16.1679,29600.0
2015-05-27 12:00:00,17.03,17.03,17.03,17.03,27600.0,16.1679,16.1679,16.1679,16.1679,27600.0
2015-05-27 12:05:00,17.03,17.04,17.03,17.04,34000.0,16.1679,16.1774,16.1679,16.1774,34000.0
2015-05-27 12:10:00,17.04,17.04,17.02,17.03,31200.0,16.1774,16.1774,16.1584,16.1679,31200.0
2015-05-27 12:15:00,17.03,17.04,17.02,17.04,44000.0,16.1679,16.1774,16.1584,16.1774,44000.0
2015-05-27 12:20:00,17.04,17.04,17.03,17.04,24800.0,16.1774,16.1774,16.1679,16.1774,24800.0
2015-05-27 12:25:00,17.03,17.03,17.02,17.03,10000.0,16.1679,16.1679,16.1584,16.1679,10000.0
2015-05-27 12:30:00,17.03,17.03,17.02,17.02,27200.0,16.1679,16.1679,16.1584,16.1584,27200.0
2015-05-27 12:35:00,17.02,17.02,17.01,17.01,56400.0,16.1584,16.1584,16.1489,16.1489,56400.0
2015-05-27 12:40:00,17.01,17.02,17.0,17.02,75600.0,16.1489,16.1584,16.1394,16.1584,75600.0
2015-05-27 12:45:00,17.02,17.02,17.02,17.02,26000.0,16.1584,16.1584,16.1584,16.1584,26000.0
2015-05-27 12:50:00,17.02,17.02,17.01,17.01,62000.0,16.1584,16.1584,16.1489,16.1489,62000.0
2015-05-27 12:55:00,17.01,17.02,17.01,17.02,11600.0,16.1489,16.1584,16.1489,16.1584,11600.0
2015-05-27 13:00:00,17.02,17.04,17.02,17.04,26800.0,16.1584,16.1774,16.1584,16.1774,26800.0
2015-05-27 13:05:00,17.04,17.04,17.03,17.04,91600.0,16.1774,16.1774,16.1679,16.1774,91600.0
2015-05-27 13:10:00,17.04,17.06,17.04,17.04,58800.0,16.1774,16.1964,16.1774,16.1774,58800.0
2015-05-27 13:15:00,17.04,17.05,17.04,17.05,32400.0,16.1774,16.1869,16.1774,16.1869,32400.0
2015-05-27 13:20:00,17.05,17.07,17.05,17.07,56400.0,16.1869,16.2059,16.1869,16.2059,56400.0
2015-05-27 13:25:00,17.07,17.07,17.06,17.07,56800.0,16.2059,16.2059,16.1964,16.2059,56800.0
2015-05-27 13:30:00,17.07,17.07,17.06,17.07,58800.0,16.2059,16.2059,16.1964,16.2059,58800.0
2015-05-27 13:35:00,17.07,17.07,17.06,17.06,119600.0,16.2059,16.2059,16.1964,16.1964,119600.0
2015-05-27 13:40:00,17.06,17.07,17.06,17.06,47200.0,16.1964,16.2059,16.1964,16.1964,47200.0
2015-05-27 13:45:00,17.06,17.07,17.06,17.06,39200.0,16.1964,16.2059,16.1964,16.1964,39200.0
2015-05-27 13:50:00,17.06,17.06,17.05,17.06,36800.0,16.1964,16.1964,16.1869,16.1964,36800.0
2015-05-27 13:55:00,17.06,17.07,17.06,17.07,44400.0,16.1964,16.2059,16.1964,16.2059,44400.0
2015-05-27 14:00:00,17.07,17.09,17.07,17.08,121200.0,16.2059,16.2248,16.2059,16.2154,121200.0
2015-05-27 14:05:00,17.09,17.1,17.08,17.08,122000.0,16.2248,16.2343,16.2154,16.2154,122000.0
2015-05-27 14:10:00,17.08,17.09,17.07,17.07,78400.0,16.2154,16.2248,16.2059,16.2059,78400.0
2015-05-27 14:15:00,17.07,17.08,17.07,17.08,45200.0,16.2059,16.2154,16.2059,16.2154,45200.0
2015-05-27 14:20:00,17.08,17.08,17.07,17.07,30400.0,16.2154,16.2154,16.2059,16.2059,30400.0
2015-05-27 14:25:00,17.08,17.08,17.08,17.08,20000.0,16.2154,16.2154,16.2154,16.2154,20000.0
2015-05-27 14:30:00,17.09,17.09,17.07,17.08,171600.0,16.2248,16.2248,16.2059,16.2154,171600.0
2015-05-27 14:35:00,17.08,17.08,17.07,17.07,47600.0,16.2154,16.2154,16.2059,16.2059,47600.0
2015-05-27 14:40:00,17.08,17.09,17.07,17.08,55200.0,16.2154,16.2248,16.2059,16.2154,55200.0
2015-05-27 14:45:00,17.08,17.08,17.07,17.07,39600.0,16.2154,16.2154,16.2059,16.2059,39600.0
2015-05-27 14:50:00,17.07,17.08,17.07,17.08,36000.0,16.2059,16.2154,16.2059,16.2154,36000.0
2015-05-27 14:55:00,17.08,17.09,17.08,17.09,30800.0,16.2154,16.2248,16.2154,16.2248,30800.0
2015-05-27 15:00:00,17.09,17.1,17.09,17.09,92800.0,16.2248,16.2343,16.2248,16.2248,92800.0
2015-05-27 15:05:00,17.09,17.11,17.09,17.11,138000.0,16.2248,16.2438,16.2248,16.2438,138000.0
2015-05-27 15:10:00,17.11,17.12,17.1,17.11,107600.0,16.2438,16.2533,16.2343,16.2438,107600.0
2015-05-27 15:15:00,17.12,17.13,17.11,17.13,79200.0,16.2533,16.2628,16.2438,16.2628,79200.0
2015-05-27 15:20:00,17.13,17.13,17.11,17.11,34400.0,16.2628,16.2628,16.2438,16.2438,34400.0
2015-05-27 15:25:00,17.11,17.11,17.1,17.11,201600.0,16.2438,16.2438,16.2343,16.2438,201600.0
2015-05-27 15:30:00,17.11,17.11,17.1,17.1,62000.0,16.2438,16.2438,16.2343,16.2343,62000.0
2015-05-27 15:35:00,17.11,17.12,17.11,17.12,101600.0,16.2438,16.2533,16.2438,16.2533,101600.0
2015-05-27 15:40:00,17.12,17.13,17.11,17.12,198800.0,16.2533,16.2628,16.2438,16.2533,198800.0
2015-05-27 15:45:00,17.12,17.14,17.11,17.14,145600.0,16.2533,16.2723,16.2438,16.2723,145600.0
2015-05-27 15:50:00,17.14,17.15,17.12,17.12,135200.0,16.2723,16.2818,16.2533,16.2533,135200.0
2015-05-27 15:55:00,17.12,17.13,17.1,17.1,518000.0,16.2533,16.2628,16.2343,16.2343,518000.0
2015-05-28 09:30:00,17.04,17.07,17.03,17.06,491200.0,16.1774,16.2059,16.1679,16.1964,491200.0
2015-05-28 09:35:00,17.06,17.09,17.05,17.07,416000.0,16.1964,16.2248,16.1869,16.2059,416000.0
2015-05-28 09:40:00,17.07,17.08,17.04,17.07,482800.0,16.2059,16.2154,16.1774,16.2059,482800.0
2015-05-28 09:45:00,17.07,17.08,17.05,17.06,558000.0,16.2059,16.2154,16.1869,16.1964,558000.0
2015-05-28 09:50:00,17.06,17.06,17.02,17.03,482000.0,16.1964,16.1964,16.1584,16.1679,482000.0
2015-05-28 09:55:00,17.03,17.03,16.96,16.96,677200.0,16.1679,16.1679,16.1014,16.1014,677200.0
2015-05-28 10:00:00,16.97,16.99,16.95,16.98,744800.0,16.1109,16.1299,16.0919,16.1204,744800.0
2015-05-28 10:05:00,16.98,17.0,16.97,17.0,251200.0,16.1204,16.1394,16.1109,16.1394,251200.0
2015-05-28 10:10:00,17.0,17.01,16.96,16.99,340400.0,16.1394,16.1489,16.1014,16.1299,340400.0
2015-05-28 10:15:00,16.99,17.02,16.98,17.02,211200.0,16.1299,16.1584,16.1204,16.1584,211200.0
2015-05-28 10:20:00,17.02,17.02,16.98,16.99,190800.0,16.1584,16.1584,16.1204,16.1299,190800.0
2015-05-28 10:25:00,16.99,17.01,16.99,17.0,124400.0,16.1299,16.1489,16.1299,16.1394,124400.0
2015-05-28 10:30:00,16.99,16.99,16.96,16.96,329200.0,16.1299,16.1299,16.1014,16.1014,329200.0
2015-05-28 10:35:00,16.96,16.96,16.93,16.96,294800.0,16.1014,16.1014,16.0729,16.1014,294800.0
2015-05-28 10:40:00,16.96,16.97,16.95,16.97,180800.0,16.1014,16.1109,16.0919,16.1109,180800.0
2015-05-28 10:45:00,16.98,16.99,16.96,16.98,124400.0,16.1204,16.1299,16.1014,16.1204,124400.0
2015-05-28 10:50:00,16.98,16.99,16.96,16.98,124000.0,16.1204,16.1299,16.1014,16.1204,124000.0
2015-05-28 10:55:00,16.99,17.0,16.97,16.97,80400.0,16.1299,16.1394,16.1109,16.1109,80400.0
2015-05-28 11:00:00,16.97,17.0,16.96,16.96,390000.0,16.1109,16.1394,16.1014,16.1014,390000.0
2015-05-28 11:05:00,16.96,16.98,16.96,16.98,146000.0,16.1014,16.1204,16.1014,16.1204,146000.0
2015-05-28 11:10:00,16.98,17.02,16.97,17.02,178400.0,16.1204,16.1584,16.1109,16.1584,178400.0
2015-05-28 11:15:00,17.02,17.04,17.02,17.03,305600.0,16.1584,16.1774,16.1584,16.1679,305600.0
2015-05-28 11:20:00,17.03,17.04,17.02,17.02,97200.0,16.1679,16.1774,16.1584,16.1584,97200.0
2015-05-28 11:25:00,17.02,17.03,17.0,17.02,108400.0,16.1584,16.1679,16.1394,16.1584,108400.0
2015-05-28 11:30:00,17.01,17.03,17.01,17.02,156400.0,16.1489,16.1679,16.1489,16.1584,156400.0
2015-05-28 11:35:00,17.02,17.03,17.0,17.01,124400.0,16.1584,16.1679,16.1394,16.1489,124400.0
2015-05-28 11:40:00,17.01,17.02,17.0,17.02,71600.0,16.1489,16.1584,16.1394,16.1584,71600.0
2015-05-28 11:45:00,17.02,17.02,16.95,16.96,338800.0,16.1584,16.1584,16.0919,16.1014,338800.0
2015-05-28 11:50:00,16.95,16.96,16.94,16.96,299600.0,16.0919,16.1014,16.0824,16.1014,299600.0
2015-05-28 11:55:00,16.96,16.96,16.95,16.96,154800.0,16.1014,16.1014,16.0919,16.1014,154800.0
2015-05-28 12:00:00,16.96,16.97,16.94,16.97,187600.0,16.1014,16.1109,16.0824,16.1109,187600.0
2015-05-28 12:05:00,16.97,16.97,16.96,16.96,134400.0,16.1109,16.1109,16.1014,16.1014,134400.0
2015-05-28 12:10:00,16.96,16.98,16.96,16.98,83600.0,16.1014,16.1204,16.1014,16.1204,83600.0
2015-05-28 12:15:00,16.98,16.99,16.98,16.99,170400.0,16.1204,16.1299,16.1204,16.1299,170400.0
2015-05-28 12:20:00,16.98,17.01,16.98,17.01,281200.0,16.1204,16.1489,16.1204,16.1489,281200.0
2015-05-28 12:25:00,17.01,17.01,17.0,17.01,110000.0,16.1489,16.1489,16.1394,16.1489,110000.0
2015-05-28 12:30:00,17.01,17.01,16.96,16.97,95600.0,16.1489,16.1489,16.1014,16.1109,95600.0
2015-05-28 12:35:00,16.97,16.97,16.95,16.95,222800.0,16.1109,16.1109,16.0919,16.0919,222800.0
2015-05-28 12:40:00,16.95,16.98,16.95,16.98,108400.0,16.0919,16.1204,16.0919,16.1204,108400.0
2015-05-28 12:45:00,16.98,16.99,16.97,16.99,68800.0,16.1204,16.1299,16.1109,16.1299,68800.0
2015-05-28 12:50:00,16.99,16.99,16.97,16.97,60400.0,16.1299,16.1299,16.1109,16.1109,60400.0
2015-05-28 12:55:00,16.98,16.99,16.97,16.97,134000.0,16.1204,16.1299,16.1109,16.1109,134000.0
2015-05-28 13:00:00,16.97,16.99,16.97,16.99,112400.0,16.1109,16.1299,16.1109,16.1299,112400.0
2015-05-28 13:05:00,17.0,17.02,17.0,17.0,107600.0,16.1394,16.1584,16.1394,16.1394,107600.0
2015-05-28 13:10:00,17.0,17.0,16.98,16.98,40800.0,16.1394,16.1394,16.1204,16.1204,40800.0
2015-05-28 13:15:00,16.99,16.99,16.97,16.97,189600.0,16.1299,16.1299,16.1109,16.1109,189600.0
2015-05-28 13:20:00,16.98,16.98,16.97,16.98,87200.0,16.1204,16.1204,16.1109,16.1204,87200.0
2015-05-28 13:25:00,16.98,16.99,16.98,16.99,106000.0,16.1204,16.1299,16.1204,16.1299,106000.0
2015-05-28 13:30:00,16.99,16.99,16.97,16.98,53200.0,16.1299,16.1299,16.1109,16.1204,53200.0
2015-05-28 13:35:00,16.98,17.0,16.98,17.0,154800.0,16.1204,16.1394,16.1204,16.1394,154800.0
2015-05-28 13:40:00,17.0,17.01,17.0,17.0,89200.0,16.1394,16.1489,16.1394,16.1394,89200.0
2015-05-28 13:45:00,17.0,17.01,17.0,17.0,89600.0,16.1394,16.1489,16.1394,16.1394,89600.0
2015-05-28 13:50:00,17.0,17.02,17.0,17.02,106800.0,16.1394,16.1584,16.1394,16.1584,106800.0
2015-05-28 13:55:00,17.02,17.03,17.0,17.0,217200.0,16.1584,16.1679,16.1394,16.1394,217200.0
2015-05-28 14:00:00,17.0,17.01,17.0,17.0,33600.0,16.1394,16.1489,16.1394,16.1394,33600.0
2015-05-28 14:05:00,17.0,17.0,16.99,17.0,25600.0,16.1394,16.1394,16.1299,16.1394,25600.0
2015-05-28 14:10:00,17.0,17.02,17.0,17.01,48800.0,16.1394,16.1584,16.1394,16.1489,48800.0
2015-05-28 14:15:00,17.01,17.02,17.0,17.01,81600.0,16.1489,16.1584,16.1394,16.1489,81600.0
2015-05-28 14:20:00,17.01,17.05,17.01,17.03,120400.0,16.1489,16.1869,16.1489,16.1679,120400.0
2015-05-28 14:25:00,17.03,17.07,17.03,17.06,222000.0,16.1679,16.2059,16.1679,16.1964,222000.0
2015-05-28 14:30:00,17.06,17.07,17.05,17.05,58800.0,16.1964,16.2059,16.1869,16.1869,58800.0
2015-05-28 14:35:00,17.05,17.08,17.05,17.06,92400.0,16.1869,16.2154,16.1869,16.1964,92400.0
2015-05-28 14:40:00,17.06,17.07,17.05,17.07,73600.0,16.1964,16.2059,16.1869,16.2059,73600.0
2015-05-28 14:45:00,17.07,17.07,17.05,17.06,23200.0,16.2059,16.2059,16.1869,16.1964,23200.0
2015-05-28 14:50:00,17.06,17.06,17.05,17.06,30000.0,16.1964,16.1964,16.1869,16.1964,30000.0
2015-05-28 14:55:00,17.06,17.07,17.06,17.06,25600.0,16.1964,16.2059,16.1964,16.1964,25600.0
2015-05-28 15:00:00,17.06,17.08,17.06,17.08,39600.0,16.1964,16.2154,16.1964,16.2154,39600.0
2015-05-28 15:05:00,17.08,17.08,17.06,17.06,60000.0,16.2154,16.2154,16.1964,16.1964,60000.0
2015-05-28 15:10:00,17.07,17.07,17.06,17.07,120800.0,16.2059,16.2059,16.1964,16.2059,120800.0
2015-05-28 15:15:00,17.07,17.08,17.07,17.07,74800.0,16.2059,16.2154,16.2059,16.2059,74800.0
2015-05-28 15:20:00,17.07,17.07,17.05,17.06,40000.0,16.2059,16.2059,16.1869,16.1964,40000.0
2015-05-28 15:25:00,17.06,17.06,17.04,17.04,51600.0,16.1964,16.1964,16.1774,16.1774,51600.0
2015-05-28 15:30:00,17.05,17.06,17.05,17.05,43200.0,16.1869,16.1964,16.1869,16.1869,43200.0
2015-05-28 15:35:00,17.06,17.06,17.04,17.06,103200.0,16.1964,16.1964,16.1774,16.1964,103200.0
2015-05-28 15:40:00,17.06,17.06,17.04,17.04,242000.0,16.1964,16.1964,16.1774,16.1774,242000.0
2015-05-28 15:45:00,17.05,17.07,17.05,17.06,62400.0,16.1869,16.2059,16.1869,16.1964,62400.0
2015-05-28 15:50:00,17.06,17.08,17.06,17.07,136000.0,16.1964,16.2154,16.1964,16.2059,136000.0
2015-05-28 15:55:00,17.07,17.08,17.06,17.06,372800.0,16.2059,16.2154,16.1964,16.1964,372800.0
2015-05-29 09:30:00,17.05,17.06,17.0,17.01,410000.0,16.1869,16.1964,16.1394,16.1489,410000.0
2015-05-29 09:35:00,17.01,17.01,16.98,17.0,294400.0,16.1489,16.1489,16.1204,16.1394,294400.0
2015-05-29 09:40:00,17.0,17.02,16.98,16.98,340000.0,16.1394,16.1584,16.1204,16.1204,340000.0
2015-05-29 09:45:00,16.98,16.99,16.96,16.96,297200.0,16.1204,16.1299,16.1014,16.1014,297200.0
2015-05-29 09:50:00,16.97,17.0,16.96,16.98,226000.0,16.1109,16.1394,16.1014,16.1204,226000.0
2015-05-29 09:55:00,16.98,17.01,16.98,17.0,94800.0,16.1204,16.1489,16.1204,16.1394,94800.0
2015-05-29 10:00:00,17.0,17.01,16.98,17.0,268800.0,16.1394,16.1489,16.1204,16.1394,268800.0
2015-05-29 10:05:00,17.0,17.0,16.96,16.97,277200.0,16.1394,16.1394,16.1014,16.1109,277200.0
2015-05-29 10:10:00,16.96,16.98,16.95,16.97,182000.0,16.1014,16.1204,16.0919,16.1109,182000.0
2015-05-29 10:15:00,16.97,16.98,16.95,16.97,148800.0,16.1109,16.1204,16.0919,16.1109,148800.0
2015-05-29 10:20:00,16.97,17.0,16.97,16.98,82800.0,16.1109,16.1394,16.1109,16.1204,82800.0
2015-05-29 10:25:00,16.98,16.99,16.94,16.94,258400.0,16.1204,16.1299,16.0824,16.0824,258400.0
2015-05-29 10:30:00,16.94,16.95,16.92,16.94,262000.0,16.0824,16.0919,16.0635,16.0824,262000.0
2015-05-29 10:35:00,16.94,16.94,16.91,16.92,152000.0,16.0824,16.0824,16.054,16.0635,152000.0
2015-05-29 10:40:00,16.92,16.93,16.86,16.87,542800.0,16.0635,16.0729,16.0065,16.016,542800.0
2015-05-29 10:45:00,16.86,16.87,16.83,16.83,307200.0,16.0065,16.016,15.978,15.978,307200.0
2015-05-29 10:50:00,16.83,16.84,16.8,16.83,312000.0,15.978,15.9875,15.9495,15.978,312000.0
2015-05-29 10:55:00,16.84,16.85,16.82,16.85,190400.0,15.9875,15.997,15.9685,15.997,190400.0
2015-05-29 11:00:00,16.85,16.85,16.83,16.85,188000.0,15.997,15.997,15.978,15.997,188000.0
2015-05-29 11:05:00,16.85,16.86,16.84,16.85,149600.0,15.997,16.0065,15.9875,15.997,149600.0
2015-05-29 11:10:00,16.85,16.86,16.84,16.85,81200.0,15.997,16.0065,15.9875,15.997,81200.0
2015-05-29 11:15:00,16.85,16.89,16.84,16.88,215200.0,15.997,16.035,15.9875,16.0255,215200.0
2015-05-29 11:20:00,16.88,16.89,16.86,16.86,135600.0,16.0255,16.035,16.0065,16.0065,135600.0
2015-05-29 11:25:00,16.86,16.86,16.82,16.82,140400.0,16.0065,16.0065,15.9685,15.9685,140400.0
2015-05-29 11:30:00,16.82,16.84,16.81,16.84,193200.0,15.9685,15.9875,15.959,15.9875,193200.0
2015-05-29 11:35:00,16.84,16.84,16.81,16.84,121600.0,15.9875,15.9875,15.959,15.9875,121600.0
2015-05-29 11:40:00,16.84,16.91,16.84,16.9,188800.0,15.9875,16.054,15.9875,16.0445,188800.0
2015-05-29 11:45:00,16.91,16.92,16.9,16.91,383200.0,16.054,16.0635,16.0445,16.054,383200.0
2015-05-29 11:50:00,16.91,16.92,16.9,16.91,193600.0,16.054,16.0635,16.0445,16.054,193600.0
2015-05-29 11:55:00,16.91,16.92,16.9,16.91,100400.0,16.054,16.0635,16.0445,16.054,100400.0
2015-05-29 12:00:00,16.91,16.95,16.91,16.93,133600.0,16.054,16.0919,16.054,16.0729,133600.0
2015-05-29 12:05:00,16.93,16.93,16.92,16.93,91200.0,16.0729,16.0729,16.0635,16.0729,91200.0
2015-05-29 12:10:00,16.93,16.93,16.9,16.9,54000.0,16.0729,16.0729,16.0445,16.0445,54000.0
2015-05-29 12:15:00,16.91,16.92,16.89,16.91,48400.0,16.054,16.0635,16.035,16.054,48400.0
2015-05-29 12:20:00,16.91,16.92,16.9,16.92,112800.0,16.054,16.0635,16.0445,16.0635,112800.0
2015-05-29 12:25:00,16.92,16.95,16.92,16.95,231600.0,16.0635,16.0919,16.0635,16.0919,231600.0
2015-05-29 12:30:00,16.95,16.97,16.95,16.97,59200.0,16.0919,16.1109,16.0919,16.1109,59200.0
2015-05-29 12:35:00,16.97,16.98,16.96,16.98,82800.0,16.1109,16.1204,16.1014,16.1204,82800.0
2015-05-29 12:40:00,16.98,16.98,16.96,16.96,57200.0,16.1204,16.1204,16.1014,16.1014,57200.0
2015-05-29 12:45:00,16.97,16.98,16.96,16.97,17600.0,16.1109,16.1204,16.1014,16.1109,17600.0
2015-05-29 12:50:00,16.96,16.96,16.94,16.95,49600.0,16.1014,16.1014,16.0824,16.0919,49600.0
2015-05-29 12:55:00,16.95,16.96,16.94,16.94,76000.0,16.0919,16.1014,16.0824,16.0824,76000.0
2015-05-29 13:00:00,16.95,16.95,16.94,16.95,23200.0,16.0919,16.0919,16.0824,16.0919,23200.0
2015-05-29 13:05:00,16.95,16.95,16.93,16.95,34400.0,16.0919,16.0919,16.0729,16.0919,34400.0
2015-05-29 13:10:00,16.95,16.97,16.95,16.96,51200.0,16.0919,16.1109,16.0919,16.1014,51200.0
2015-05-29 13:15:00,16.96,16.98,16.96,16.98,62000.0,16.1014,16.1204,16.1014,16.1204,62000.0
2015-05-29 13:20:00,16.98,17.0,16.98,16.99,189200.0,16.1204,16.1394,16.1204,16.1299,189200.0
2015-05-29 13:25:00,16.99,17.0,16.99,16.99,66000.0,16.1299,16.1394,16.1299,16.1299,66000.0
2015-05-29 13:30:00,17.0,17.0,16.98,16.98,52000.0,16.1394,16.1394,16.1204,16.1204,52000.0
2015-05-29 13:35:00,16.98,16.99,16.98,16.98,29600.0,16.1204,16.1299,16.1204,16.1204,29600.0
2015-05-29 13:40:00,16.98,16.99,16.97,16.98,36000.0,16.1204,16.1299,16.1109,16.1204,36000.0
2015-05-29 13:45:00,16.99,16.99,16.98,16.99,32400.0,16.1299,16.1299,16.1204,16.1299,32400.0
2015-05-29 13:50:00,16.99,16.99,16.97,16.97,26400.0,16.1299,16.1299,16.1109,16.1109,26400.0
2015-05-29 13:55:00,16.97,16.97,16.95,16.96,54800.0,16.1109,16.1109,16.0919,16.1014,54800.0
2015-05-29 14:00:00,16.96,16.96,16.93,16.94,40800.0,16.1014,16.1014,16.0729,16.0824,40800.0
2015-05-29 14:05:00,16.94,16.95,16.93,16.93,35600.0,16.0824,16.0919,16.0729,16.0729,35600.0
2015-05-29 14:10:00,16.93,16.93,16.91,16.93,101200.0,16.0729,16.0729,16.054,16.0729,101200.0
2015-05-29 14:15:00,16.93,16.93,16.91,16.91,66400.0,16.0729,16.0729,16.054,16.054,66400.0
2015-05-29 14:20:00,16.91,16.91,16.86,16.86,266800.0,16.054,16.054,16.0065,16.0065,266800.0
2015-05-29 14:25:00,16.86,16.89,16.86,16.87,83600.0,16.0065,16.035,16.0065,16.016,83600.0
2015-05-29 14:30:00,16.86,16.89,16.86,16.87,103200.0,16.0065,16.035,16.0065,16.016,103200.0
2015-05-29 14:35:00,16.86,16.88,16.85,16.87,183600.0,16.0065,16.0255,15.997,16.016,183600.0
2015-05-29 14:40:00,16.86,16.86,16.84,16.86,127200.0,16.0065,16.0065,15.9875,16.0065,127200.0
2015-05-29 14:45:00,16.85,16.85,16.82,16.83,152000.0,15.997,15.997,15.9685,15.978,152000.0
2015-05-29 14:50:00,16.83,16.86,16.82,16.85,122000.0,15.978,16.0065,15.9685,15.997,122000.0
2015-05-29 14:55:00,16.85,16.86,16.84,16.86,106400.0,15.997,16.0065,15.9875,16.0065,106400.0
2015-05-29 15:00:00,16.86,16.87,16.85,16.86,55600.0,16.0065,16.016,15.997,16.0065,55600.0
2015-05-29 15:05:00,16.86,16.9,16.85,16.9,216800.0,16.0065,16.0445,15.997,16.0445,216800.0
2015-05-29 15:10:00,16.9,16.92,16.89,16.91,384000.0,16.0445,16.0635,16.035,16.054,384000.0
2015-05-29 15:15:00,16.9,16.91,16.88,16.88,130000.0,16.0445,16.054,16.0255,16.0255,130000.0
2015-05-29 15:20:00,16.89,16.91,16.87,16.91,171600.0,16.035,16.054,16.016,16.054,171600.0
2015-05-29 15:25:00,16.91,16.92,16.9,16.91,83600.0,16.054,16.0635,16.0445,16.054,83600.0
2015-05-29 15:30:00,16.92,16.93,16.88,16.89,132000.0,16.0635,16.0729,16.0255,16.035,132000.0
2015-05-29 15:35:00,16.89,16.91,16.89,16.9,92800.0,16.035,16.054,16.035,16.0445,92800.0
2015-05-29 15:40:00,16.9,16.93,16.9,16.92,198800.0,16.0445,16.0729,16.0445,16.0635,198800.0
2015-05-29 15:45:00,16.92,16.92,16.9,16.9,172400.0,16.0635,16.0635,16.0445,16.0445,172400.0
2015-05-29 15:50:00,16.89,16.9,16.88,16.88,148800.0,16.035,16.0445,16.0255,16.0255,148800.0
2015-05-29 15:55:00,16.88,16.9,16.84,16.84,872400.0,16.0255,16.0445,15.9875,15.9875,872400.0
2015-06-01 09:30:00,16.98,17.0,16.95,16.95,795428.0,16.1204,16.1394,16.0919,16.0919,795428.0
2015-06-01 09:35:00,16.95,16.95,16.89,16.91,347984.0,16.0919,16.0919,16.035,16.054,347984.0
2015-06-01 09:40:00,16.91,16.92,16.89,16.9,304192.0,16.054,16.0635,16.035,16.0445,304192.0
2015-06-01 09:45:00,16.9,16.9,16.84,16.84,488928.0,16.0445,16.0445,15.9875,15.9875,488928.0
2015-06-01 09:50:00,16.84,16.85,16.82,16.85,535600.0,15.9875,15.997,15.9685,15.997,535600.0
2015-06-01 09:55:00,16.84,16.88,16.84,16.87,399468.0,15.9875,16.0255,15.9875,16.016,399468.0
2015-06-01 10:00:00,16.88,16.95,16.87,16.92,1016952.0,16.0255,16.0919,16.016,16.0635,1016952.0
2015-06-01 10:05:00,16.92,16.92,16.87,16.9,508208.0,16.0635,16.0635,16.016,16.0445,508208.0
2015-06-01 10:10:00,16.9,16.9,16.81,16.81,384816.0,16.0445,16.0445,15.959,15.959,384816.0
2015-06-01 10:15:00,16.81,16.82,16.77,16.78,550872.0,15.959,15.9685,15.921,15.9305,550872.0
2015-06-01 10:20:00,16.77,16.84,16.77,16.83,698048.0,15.921,15.9875,15.921,15.978,698048.0
2015-06-01 10:25:00,16.82,16.85,16.8,16.83,322108.0,15.9685,15.997,15.9495,15.978,322108.0
2015-06-01 10:30:00,16.83,16.85,16.8,16.83,222260.0,15.978,15.997,15.9495,15.978,222260.0
2015-06-01 10:35:00,16.83,16.85,16.8,16.83,223012.0,15.978,15.997,15.9495,15.978,223012.0
2015-06-01 10:40:00,16.83,16.83,16.79,16.8,256888.0,15.978,15.978,15.94,15.9495,256888.0
2015-06-01 10:45:00,16.79,16.82,16.78,16.82,150816.0,15.94,15.9685,15.9305,15.9685,150816.0
2015-06-01 10:50:00,16.82,16.84,16.81,16.83,101464.0,15.9685,15.9875,15.959,15.978,101464.0
2015-06-01 10:55:00,16.83,16.89,16.82,16.88,638880.0,15.978,16.035,15.9685,16.0255,638880.0
2015-06-01 11:00:00,16.87,16.91,16.87,16.91,171792.0,16.016,16.054,16.016,16.054,171792.0
2015-06-01 11:05:00,16.91,16.92,16.89,16.89,169356.0,16.054,16.0635,16.035,16.035,169356.0
2015-06-01 11:10:00,16.89,16.9,16.88,16.88,183432.0,16.035,16.0445,16.0255,16.0255,183432.0
2015-06-01 11:15:00,16.88,16.88,16.86,16.88,222992.0,16.0255,16.0255,16.0065,16.0255,222992.0
2015-06-01 11:20:00,16.88,16.9,16.88,16.89,107200.0,16.0255,16.0445,16.0255,16.035,107200.0
2015-06-01 11:25:00,16.89,16.89,16.83,16.85,250620.0,16.035,16.035,15.978,15.997,250620.0
2015-06-01 11:30:00,16.84,16.86,16.84,16.86,137260.0,15.9875,16.0065,15.9875,16.0065,137260.0
2015-06-01 11:35:00,16.85,16.87,16.84,16.86,78560.0,15.997,16.016,15.9875,16.0065,78560.0
2015-06-01 11:40:00,16.85,16.87,16.85,16.87,102376.0,15.997,16.016,15.997,16.016,102376.0
2015-06-01 11:45:00,16.87,16.87,16.85,16.86,124200.0,16.016,16.016,15.997,16.0065,124200.0
2015-06-01 11:50:00,16.85,16.87,16.85,16.86,127572.0,15.997,16.016,15.997,16.0065,127572.0
2015-06-01 11:55:00,16.86,16.86,16.85,16.85,123112.0,16.0065,16.0065,15.997,15.997,123112.0
2015-06-01 12:00:00,16.85,16.88,16.85,16.88,203576.0,15.997,16.0255,15.997,16.0255,203576.0
2015-06-01 12:05:00,16.88,16.89,16.86,16.88,92664.0,16.0255,16.035,16.0065,16.0255,92664.0
2015-06-01 12:10:00,16.88,16.88,16.86,16.87,76200.0,16.0255,16.0255,16.0065,16.016,76200.0
2015-06-01 12:15:00,16.88,16.95,16.87,16.94,253712.0,16.0255,16.0919,16.016,16.0824,253712.0
2015-06-01 12:20:00,16.95,16.95,16.93,16.95,369272.0,16.0919,16.0919,16.0729,16.0919,369272.0
2015-06-01 12:25:00,16.95,16.97,16.94,16.97,321184.0,16.0919,16.1109,16.0824,16.1109,321184.0
2015-06-01 12:30:00,16.97,16.98,16.95,16.95,106796.0,16.1109,16.1204,16.0919,16.0919,106796.0
2015-06-01 12:35:00,16.96,16.96,16.95,16.95,92336.0,16.1014,16.1014,16.0919,16.0919,92336.0
2015-06-01 12:40:00,16.96,16.96,16.95,16.95,82200.0,16.1014,16.1014,16.0919,16.0919,82200.0
2015-06-01 12:45:00,16.95,16.96,16.95,16.95,56892.0,16.0919,16.1014,16.0919,16.0919,56892.0
2015-06-01 12:50:00,16.95,16.97,16.95,16.96,89164.0,16.0919,16.1109,16.0919,16.1014,89164.0
2015-06-01 12:55:00,16.96,16.99,16.96,16.98,171972.0,16.1014,16.1299,16.1014,16.1204,171972.0
2015-06-01 13:00:00,16.99,17.0,16.98,16.98,157672.0,16.1299,16.1394,16.1204,16.1204,157672.0
2015-06-01 13:05:00,16.98,16.98,16.97,16.98,97184.0,16.1204,16.1204,16.1109,16.1204,97184.0
2015-06-01 13:10:00,16.98,16.99,16.98,16.98,87292.0,16.1204,16.1299,16.1204,16.1204,87292.0
2015-06-01 13:15:00,16.98,16.98,16.96,16.97,124336.0,16.1204,16.1204,16.1014,16.1109,124336.0
2015-06-01 13:20:00,16.97,16.99,16.96,16.99,124000.0,16.1109,16.1299,16.1014,16.1299,124000.0
2015-06-01 13:25:00,16.98,16.99,16.97,16.99,152696.0,16.1204,16.1299,16.1109,16.1299,152696.0
2015-06-01 13:30:00,16.99,17.0,16.98,16.98,173792.0,16.1299,16.1394,16.1204,16.1204,173792.0
2015-06-01 13:35:00,16.98,16.99,16.97,16.98,64380.0,16.1204,16.1299,16.1109,16.1204,64380.0
2015-06-01 13:40:00,16.99,16.99,16.97,16.98,58760.0,16.1299,16.1299,16.1109,16.1204,58760.0
2015-06-01 13:45:00,16.99,17.0,16.99,17.0,55464.0,16.1299,16.1394,16.1299,16.1394,55464.0
2015-06-01 13:50:00,17.0,17.0,16.98,16.99,62120.0,16.1394,16.1394,16.1204,16.1299,62120.0
2015-06-01 13:55:00,16.98,17.0,16.97,16.99,59652.0,16.1204,16.1394,16.1109,16.1299,59652.0
2015-06-01 14:00:00,17.0,17.0,16.99,16.99,218012.0,16.1394,16.1394,16.1299,16.1299,218012.0
2015-06-01 14:05:00,16.99,17.0,16.98,16.99,54236.0,16.1299,16.1394,16.1204,16.1299,54236.0
2015-06-01 14:10:00,17.0,17.0,16.98,16.99,40064.0,16.1394,16.1394,16.1204,16.1299,40064.0
2015-06-01 14:15:00,16.99,17.01,16.99,17.0,143020.0,16.1299,16.1489,16.1299,16.1394,143020.0
2015-06-01 14:20:00,17.0,17.03,17.0,17.03,112420.0,16.1394,16.1679,16.1394,16.1679,112420.0
2015-06-01 14:25:00,17.03,17.03,17.02,17.03,147976.0,16.1679,16.1679,16.1584,16.1679,147976.0
2015-06-01 14:30:00,17.03,17.04,17.01,17.01,117976.0,16.1679,16.1774,16.1489,16.1489,117976.0
2015-06-01 14:35:00,17.02,17.02,17.0,17.0,70860.0,16.1584,16.1584,16.1394,16.1394,70860.0
2015-06-01 14:40:00,17.0,17.01,17.0,17.01,239072.0,16.1394,16.1489,16.1394,16.1489,239072.0
2015-06-01 14:45:00,17.01,17.02,17.0,17.01,172840.0,16.1489,16.1584,16.1394,16.1489,172840.0
2015-06-01 14:50:00,17.01,17.01,16.99,17.01,110996.0,16.1489,16.1489,16.1299,16.1489,110996.0
2015-06-01 14:55:00,17.01,17.02,17.0,17.01,51608.0,16.1489,16.1584,16.1394,16.1489,51608.0
2015-06-01 15:00:00,17.01,17.02,17.01,17.01,191588.0,16.1489,16.1584,16.1489,16.1489,191588.0
2015-06-01 15:05:00,17.01,17.03,17.01,17.03,42776.0,16.1489,16.1679,16.1489,16.1679,42776.0
2015-06-01 15:10:00,17.03,17.03,17.01,17.02,174020.0,16.1679,16.1679,16.1489,16.1584,174020.0
2015-06-01 15:15:00,17.02,17.02,17.0,17.0,129720.0,16.1584,16.1584,16.1394,16.1394,129720.0
2015-06-01 15:20:00,17.0,17.0,16.99,16.99,200404.0,16.1394,16.1394,16.1299,16.1299,200404.0
2015-06-01 15:25:00,16.99,17.0,16.99,16.99,109116.0,16.1299,16.1394,16.1299,16.1299,109116.0
2015-06-01 15:30:00,16.99,16.99,16.94,16.96,189048.0,16.1299,16.1299,16.0824,16.1014,189048.0
2015-06-01 15:35:00,16.96,16.96,16.93,16.94,213728.0,16.1014,16.1014,16.0729,16.0824,213728.0
2015-06-01 15:40:00,16.94,16.95,16.93,16.93,181916.0,16.0824,16.0919,16.0729,16.0729,181916.0
2015-06-01 15:45:00,16.93,16.94,16.92,16.94,167544.0,16.0729,16.0824,16.0635,16.0824,167544.0
2015-06-01 15:50:00,16.93,16.93,16.91,16.91,310296.0,16.0729,16.0729,16.054,16.054,310296.0
2015-06-01 15:55:00,16.91,16.92,16.9,16.92,405896.0,16.054,16.0635,16.0445,16.0635,405896.0
2015-06-02 09:30:00,16.83,16.85,16.79,16.82,1105388.0,15.978,15.997,15.94,15.9685,1105388.0
2015-06-02 09:35:00,16.81,16.81,16.73,16.74,863376.0,15.959,15.959,15.8831,15.8926,863376.0
2015-06-02 09:40:00,16.74,16.76,16.71,16.76,675212.0,15.8926,15.9116,15.8641,15.9116,675212.0
2015-06-02 09:45:00,16.76,16.76,16.72,16.72,559432.0,15.9116,15.9116,15.8736,15.8736,559432.0
2015-06-02 09:50:00,16.72,16.75,16.71,16.75,683528.0,15.8736,15.9021,15.8641,15.9021,683528.0
2015-06-02 09:55:00,16.75,16.8,16.75,16.79,940904.0,15.9021,15.9495,15.9021,15.94,940904.0
2015-06-02 10:00:00,16.78,16.82,16.75,16.81,553044.0,15.9305,15.9685,15.9021,15.959,553044.0
2015-06-02 10:05:00,16.81,16.83,16.8,16.82,304396.0,15.959,15.978,15.9495,15.9685,304396.0
2015-06-02 10:10:00,16.83,16.87,16.82,16.84,259900.0,15.978,16.016,15.9685,15.9875,259900.0
2015-06-02 10:15:00,16.83,16.85,16.8,16.81,406404.0,15.978,15.997,15.9495,15.959,406404.0
2015-06-02 10:20:00,16.81,16.85,16.81,16.85,214276.0,15.959,15.997,15.959,15.997,214276.0
2015-06-02 10:25:00,16.85,16.86,16.82,16.82,188652.0,15.997,16.0065,15.9685,15.9685,188652.0
2015-06-02 10:30:00,16.82,16.85,16.82,16.84,203072.0,15.9685,15.997,15.9685,15.9875,203072.0
2015-06-02 10:35:00,16.84,16.9,16.84,16.88,367232.0,15.9875,16.0445,15.9875,16.0255,367232.0
2015-06-02 10:40:00,16.89,16.89,16.88,16.88,157400.0,16.035,16.035,16.0255,16.0255,157400.0
2015-06-02 10:45:00,16.88,16.9,16.88,16.89,91588.0,16.0255,16.0445,16.0255,16.035,91588.0
2015-06-02 10:50:00,16.89,16.89,16.86,16.87,54712.0,16.035,16.035,16.0065,16.016,54712.0
2015-06-02 10:55:00,16.86,16.87,16.85,16.85,51360.0,16.0065,16.016,15.997,15.997,51360.0
2015-06-02 11:00:00,16.85,16.87,16.84,16.86,61428.0,15.997,16.016,15.9875,16.0065,61428.0
2015-06-02 11:05:00,16.86,16.89,16.85,16.88,80460.0,16.0065,16.035,15.997,16.0255,80460.0
2015-06-02 11:10:00,16.89,16.9,16.86,16.88,128040.0,16.035,16.0445,16.0065,16.0255,128040.0
2015-06-02 11:15:00,16.88,16.88,16.84,16.84,107648.0,16.0255,16.0255,15.9875,15.9875,107648.0
2015-06-02 11:20:00,16.84,16.86,16.84,16.85,16468.0,15.9875,16.0065,15.9875,15.997,16468.0
2015-06-02 11:25:00,16.85,16.85,16.84,16.84,43200.0,15.997,15.997,15.9875,15.9875,43200.0
2015-06-02 11:30:00,16.84,16.86,16.83,16.85,42240.0,15.9875,16.0065,15.978,15.997,42240.0
2015-06-02 11:35:00,16.85,16.86,16.85,16.86,24444.0,15.997,16.0065,15.997,16.0065,24444.0
2015-06-02 11:40:00,16.86,16.87,16.86,16.86,66000.0,16.0065,16.016,16.0065,16.0065,66000.0
2015-06-02 11:45:00,16.87,16.87,16.86,16.87,26196.0,16.016,16.016,16.0065,16.016,26196.0
2015-06-02 11:50:00,16.87,16.88,16.86,16.88,90400.0,16.016,16.0255,16.0065,16.0255,90400.0
2015-06-02 11:55:00,16.88,16.89,16.87,16.89,32800.0,16.0255,16.035,16.016,16.035,32800.0
2015-06-02 12:00:00,16.89,16.95,16.88,16.94,329164.0,16.035,16.0919,16.0255,16.0824,329164.0
2015-06-02 12:05:00,16.94,16.98,16.94,16.97,336804.0,16.0824,16.1204,16.0824,16.1109,336804.0
2015-06-02 12:10:00,16.98,16.98,16.95,16.95,100172.0,16.1204,16.1204,16.0919,16.0919,100172.0
2015-06-02 12:15:00,16.95,16.96,16.94,16.95,75328.0,16.0919,16.1014,16.0824,16.0919,75328.0
2015-06-02 12:20:00,16.95,16.97,16.95,16.96,132440.0,16.0919,16.1109,16.0919,16.1014,132440.0
2015-06-02 12:25:00,16.97,16.97,16.95,16.96,27364.0,16.1109,16.1109,16.0919,16.1014,27364.0
2015-06-02 12:30:00,16.96,16.97,16.96,16.96,22400.0,16.1014,16.1109,16.1014,16.1014,22400.0
2015-06-02 12:35:00,16.96,16.97,16.96,16.97,30400.0,16.1014,16.1109,16.1014,16.1109,30400.0
2015-06-02 12:40:00,16.96,16.98,16.96,16.96,45344.0,16.1014,16.1204,16.1014,16.1014,45344.0
2015-06-02 12:45:00,16.96,16.99,16.96,16.99,93200.0,16.1014,16.1299,16.1014,16.1299,93200.0
2015-06-02 12:50:00,16.99,17.0,16.98,16.98,149412.0,16.1299,16.1394,16.1204,16.1204,149412.0
2015-06-02 12:55:00,16.99,17.0,16.99,16.99,65680.0,16.1299,16.1394,16.1299,16.1299,65680.0
2015-06-02 13:00:00,16.99,17.0,16.99,16.99,36020.0,16.1299,16.1394,16.1299,16.1299,36020.0
2015-06-02 13:05:00,17.0,17.0,16.98,16.98,99872.0,16.1394,16.1394,16.1204,16.1204,99872.0
2015-06-02 13:10:00,16.98,16.99,16.98,16.98,45036.0,16.1204,16.1299,16.1204,16.1204,45036.0
2015-06-02 13:15:00,16.98,17.0,16.98,17.0,30600.0,16.1204,16.1394,16.1204,16.1394,30600.0
2015-06-02 13:20:00,16.99,17.02,16.99,17.0,154080.0,16.1299,16.1584,16.1299,16.1394,154080.0
2015-06-02 13:25:00,16.99,16.99,16.98,16.98,27400.0,16.1299,16.1299,16.1204,16.1204,27400.0
2015-06-02 13:30:00,16.99,16.99,16.97,16.97,65932.0,16.1299,16.1299,16.1109,16.1109,65932.0
2015-06-02 13:35:00,16.97,16.98,16.97,16.98,22000.0,16.1109,16.1204,16.1109,16.1204,22000.0
2015-06-02 13:40:00,16.98,16.99,16.98,16.99,17080.0,16.1204,16.1299,16.1204,16.1299,17080.0
2015-06-02 13:45:00,16.99,17.0,16.99,17.0,21000.0,16.1299,16.1394,16.1299,16.1394,21000.0
2015-06-02 13:50:00,16.99,17.02,16.98,17.0,74516.0,16.1299,16.1584,16.1204,16.1394,74516.0
2015-06-02 13:55:00,17.0,17.02,17.0,17.0,161104.0,16.1394,16.1584,16.1394,16.1394,161104.0
2015-06-02 14:00:00,17.0,17.01,17.0,17.0,73372.0,16.1394,16.1489,16.1394,16.1394,73372.0
2015-06-02 14:05:00,17.0,17.01,17.0,17.0,71932.0,16.1394,16.1489,16.1394,16.1394,71932.0
2015-06-02 14:10:00,17.0,17.0,16.96,16.96,168456.0,16.1394,16.1394,16.1014,16.1014,168456.0
2015-06-02 14:15:00,16.95,16.96,16.95,16.95,57460.0,16.0919,16.1014,16.0919,16.0919,57460.0
2015-06-02 14:20:00,16.95,16.97,16.95,16.97,104500.0,16.0919,16.1109,16.0919,16.1109,104500.0
2015-06-02 14:25:00,16.97,16.97,16.96,16.96,41472.0,16.1109,16.1109,16.1014,16.1014,41472.0
2015-06-02 14:30:00,16.96,16.97,16.96,16.97,33100.0,16.1014,16.1109,16.1014,16.1109,33100.0
2015-06-02 14:35:00,16.97,16.97,16.93,16.93,46208.0,16.1109,16.1109,16.0729,16.0729,46208.0
2015-06-02 14:40:00,16.93,16.93,16.92,16.92,113620.0,16.0729,16.0729,16.0635,16.0635,113620.0
2015-06-02 14:45:00,16.92,16.92,16.9,16.9,121988.0,16.0635,16.0635,16.0445,16.0445,121988.0
2015-06-02 14:50:00,16.9,16.91,16.89,16.91,72912.0,16.0445,16.054,16.035,16.054,72912.0
2015-06-02 14:55:00,16.91,16.93,16.91,16.93,38372.0,16.054,16.0729,16.054,16.0729,38372.0
2015-06-02 15:00:00,16.93,16.93,16.92,16.92,24648.0,16.0729,16.0729,16.0635,16.0635,24648.0
2015-06-02 15:05:00,16.92,16.92,16.88,16.9,54528.0,16.0635,16.0635,16.0255,16.0445,54528.0
2015-06-02 15:10:00,16.9,16.92,16.89,16.89,56404.0,16.0445,16.0635,16.035,16.035,56404.0
2015-06-02 15:15:00,16.89,16.91,16.89,16.9,25100.0,16.035,16.054,16.035,16.0445,25100.0
2015-06-02 15:20:00,16.9,16.92,16.89,16.89,107600.0,16.0445,16.0635,16.035,16.035,107600.0
2015-06-02 15:25:00,16.89,16.91,16.89,16.9,34868.0,16.035,16.054,16.035,16.0445,34868.0
2015-06-02 15:30:00,16.89,16.91,16.88,16.91,74884.0,16.035,16.054,16.0255,16.054,74884.0
2015-06-02 15:35:00,16.91,16.92,16.9,16.9,56408.0,16.054,16.0635,16.0445,16.0445,56408.0
2015-06-02 15:40:00,16.9,16.91,16.89,16.89,67680.0,16.0445,16.054,16.035,16.035,67680.0
2015-06-02 15:45:00,16.89,16.89,16.86,16.89,229508.0,16.035,16.035,16.0065,16.035,229508.0
2015-06-02 15:50:00,16.89,16.89,16.88,16.89,99404.0,16.035,16.035,16.0255,16.035,99404.0
2015-06-02 15:55:00,16.9,16.9,16.88,16.88,408992.0,16.0445,16.0445,16.0255,16.0255,408992.0
2015-06-03 09:30:00,16.98,17.01,16.89,16.89,1263444.0,16.1204,16.1489,16.035,16.035,1263444.0
2015-06-03 09:35:00,16.88,16.93,16.88,16.91,589316.0,16.0255,16.0729,16.0255,16.054,589316.0
2015-06-03 09:40:00,16.91,16.96,16.9,16.96,346488.0,16.054,16.1014,16.0445,16.1014,346488.0
2015-06-03 09:45:00,16.96,16.98,16.95,16.96,273932.0,16.1014,16.1204,16.0919,16.1014,273932.0
2015-06-03 09:50:00,16.97,16.97,16.93,16.96,356096.0,16.1109,16.1109,16.0729,16.1014,356096.0
2015-06-03 09:55:00,16.96,16.98,16.96,16.98,131548.0,16.1014,16.1204,16.1014,16.1204,131548.0
2015-06-03 10:00:00,16.98,16.98,16.92,16.96,482140.0,16.1204,16.1204,16.0635,16.1014,482140.0
2015-06-03 10:05:00,16.96,16.97,16.93,16.96,530512.0,16.1014,16.1109,16.0729,16.1014,530512.0
2015-06-03 10:10:00,16.96,17.05,16.96,17.04,590800.0,16.1014,16.1869,16.1014,16.1774,590800.0
2015-06-03 10:15:00,17.05,17.06,17.03,17.04,366160.0,16.1869,16.1964,16.1679,16.1774,366160.0
2015-06-03 10:20:00,17.05,17.08,17.04,17.05,350608.0,16.1869,16.2154,16.1774,16.1869,350608.0
2015-06-03 10:25:00,17.05,17.07,17.05,17.06,122292.0,16.1869,16.2059,16.1869,16.1964,122292.0
2015-06-03 10:30:00,17.06,17.09,17.06,17.06,355512.0,16.1964,16.2248,16.1964,16.1964,355512.0
2015-06-03 10:35:00,17.06,17.07,17.06,17.07,147444.0,16.1964,16.2059,16.1964,16.2059,147444.0
2015-06-03 10:40:00,17.07,17.07,17.04,17.05,251516.0,16.2059,16.2059,16.1774,16.1869,251516.0
2015-06-03 10:45:00,17.05,17.08,17.05,17.08,149796.0,16.1869,16.2154,16.1869,16.2154,149796.0
2015-06-03 10:50:00,17.08,17.08,17.06,17.07,139236.0,16.2154,16.2154,16.1964,16.2059,139236.0
2015-06-03 10:55:00,17.07,17.08,17.06,17.07,164520.0,16.2059,16.2154,16.1964,16.2059,164520.0
2015-06-03 11:00:00,17.07,17.09,17.06,17.07,133876.0,16.2059,16.2248,16.1964,16.2059,133876.0
2015-06-03 11:05:00,17.07,17.07,17.05,17.06,135728.0,16.2059,16.2059,16.1869,16.1964,135728.0
2015-06-03 11:10:00,17.06,17.07,17.04,17.06,100932.0,16.1964,16.2059,16.1774,16.1964,100932.0
2015-06-03 11:15:00,17.06,17.07,17.05,17.07,90808.0,16.1964,16.2059,16.1869,16.2059,90808.0
2015-06-03 11:20:00,17.06,17.06,17.05,17.06,145912.0,16.1964,16.1964,16.1869,16.1964,145912.0
2015-06-03 11:25:00,17.06,17.06,17.02,17.03,272864.0,16.1964,16.1964,16.1584,16.1679,272864.0
2015-06-03 11:30:00,17.03,17.05,17.02,17.04,156748.0,16.1679,16.1869,16.1584,16.1774,156748.0
2015-06-03 11:35:00,17.04,17.04,17.01,17.02,140016.0,16.1774,16.1774,16.1489,16.1584,140016.0
2015-06-03 11:40:00,17.02,17.02,16.98,16.98,336684.0,16.1584,16.1584,16.1204,16.1204,336684.0
2015-06-03 11:45:00,16.98,16.99,16.96,16.96,203468.0,16.1204,16.1299,16.1014,16.1014,203468.0
2015-06-03 11:50:00,16.96,16.97,16.93,16.95,361572.0,16.1014,16.1109,16.0729,16.0919,361572.0
2015-06-03 11:55:00,16.95,16.97,16.94,16.97,146808.0,16.0919,16.1109,16.0824,16.1109,146808.0
2015-06-03 12:00:00,16.97,16.98,16.96,16.97,149160.0,16.1109,16.1204,16.1014,16.1109,149160.0
2015-06-03 12:05:00,16.97,16.97,16.94,16.96,206740.0,16.1109,16.1109,16.0824,16.1014,206740.0
2015-06-03 12:10:00,16.96,16.97,16.95,16.95,126712.0,16.1014,16.1109,16.0919,16.0919,126712.0
2015-06-03 12:15:00,16.95,16.97,16.93,16.93,150284.0,16.0919,16.1109,16.0729,16.0729,150284.0
2015-06-03 12:20:00,16.93,16.94,16.91,16.93,179400.0,16.0729,16.0824,16.054,16.0729,179400.0
2015-06-03 12:25:00,16.92,16.94,16.91,16.93,248220.0,16.0635,16.0824,16.054,16.0729,248220.0
2015-06-03 12:30:00,16.93,16.95,16.91,16.92,145428.0,16.0729,16.0919,16.054,16.0635,145428.0
2015-06-03 12:35:00,16.92,16.95,16.92,16.95,92928.0,16.0635,16.0919,16.0635,16.0919,92928.0
2015-06-03 12:40:00,16.94,16.95,16.92,16.93,137296.0,16.0824,16.0919,16.0635,16.0729,137296.0
2015-06-03 12:45:00,16.93,16.93,16.91,16.93,104168.0,16.0729,16.0729,16.054,16.0729,104168.0
2015-06-03 12:50:00,16.93,16.93,16.9,16.93,120676.0,16.0729,16.0729,16.0445,16.0729,120676.0
2015-06-03 12:55:00,16.93,16.96,16.93,16.96,96560.0,16.0729,16.1014,16.0729,16.1014,96560.0
2015-06-03 13:00:00,16.96,16.97,16.95,16.95,204776.0,16.1014,16.1109,16.0919,16.0919,204776.0
2015-06-03 13:05:00,16.95,16.96,16.95,16.95,111800.0,16.0919,16.1014,16.0919,16.0919,111800.0
2015-06-03 13:10:00,16.96,16.98,16.95,16.97,100652.0,16.1014,16.1204,16.0919,16.1109,100652.0
2015-06-03 13:15:00,16.97,16.98,16.96,16.97,88408.0,16.1109,16.1204,16.1014,16.1109,88408.0
2015-06-03 13:20:00,16.97,16.98,16.95,16.95,181528.0,16.1109,16.1204,16.0919,16.0919,181528.0
2015-06-03 13:25:00,16.95,16.97,16.95,16.96,90452.0,16.0919,16.1109,16.0919,16.1014,90452.0
2015-06-03 13:30:00,16.96,16.96,16.93,16.96,121200.0,16.1014,16.1014,16.0729,16.1014,121200.0
2015-06-03 13:35:00,16.96,16.97,16.95,16.96,94848.0,16.1014,16.1109,16.0919,16.1014,94848.0
2015-06-03 13:40:00,16.96,16.97,16.95,16.96,99000.0,16.1014,16.1109,16.0919,16.1014,99000.0
2015-06-03 13:45:00,16.96,16.96,16.95,16.96,85244.0,16.1014,16.1014,16.0919,16.1014,85244.0
2015-06-03 13:50:00,16.96,16.97,16.96,16.97,74856.0,16.1014,16.1109,16.1014,16.1109,74856.0
2015-06-03 13:55:00,16.98,16.98,16.96,16.96,59048.0,16.1204,16.1204,16.1014,16.1014,59048.0
2015-06-03 14:00:00,16.97,17.0,16.97,16.99,127856.0,16.1109,16.1394,16.1109,16.1299,127856.0
2015-06-03 14:05:00,16.99,17.0,16.98,16.98,74636.0,16.1299,16.1394,16.1204,16.1204,74636.0
2015-06-03 14:10:00,16.99,17.0,16.98,17.0,46040.0,16.1299,16.1394,16.1204,16.1394,46040.0
2015-06-03 14:15:00,17.0,17.01,16.99,17.0,124872.0,16.1394,16.1489,16.1299,16.1394,124872.0
2015-06-03 14:20:00,17.01,17.02,17.0,17.02,108608.0,16.1489,16.1584,16.1394,16.1584,108608.0
2015-06-03 14:25:00,17.02,17.02,17.0,17.02,79036.0,16.1584,16.1584,16.1394,16.1584,79036.0
2015-06-03 14:30:00,17.02,17.02,17.0,17.0,59576.0,16.1584,16.1584,16.1394,16.1394,59576.0
2015-06-03 14:35:00,17.0,17.01,17.0,17.0,53872.0,16.1394,16.1489,16.1394,16.1394,53872.0
2015-06-03 14:40:00,17.0,17.01,17.0,17.0,26140.0,16.1394,16.1489,16.1394,16.1394,26140.0
2015-06-03 14:45:00,17.0,17.0,16.99,16.99,82660.0,16.1394,16.1394,16.1299,16.1299,82660.0
2015-06-03 14:50:00,17.0,17.0,16.99,16.99,57240.0,16.1394,16.1394,16.1299,16.1299,57240.0
2015-06-03 14:55:00,16.99,16.99,16.97,16.98,87884.0,16.1299,16.1299,16.1109,16.1204,87884.0
2015-06-03 15:00:00,16.99,17.0,16.97,16.98,144728.0,16.1299,16.1394,16.1109,16.1204,144728.0
2015-06-03 15:05:00,16.98,16.99,16.98,16.98,52300.0,16.1204,16.1299,16.1204,16.1204,52300.0
2015-06-03 15:10:00,16.98,17.0,16.98,16.99,55316.0,16.1204,16.1394,16.1204,16.1299,55316.0
2015-06-03 15:15:00,16.99,16.99,16.94,16.96,296568.0,16.1299,16.1299,16.0824,16.1014,296568.0
2015-06-03 15:20:00,16.95,16.96,16.95,16.96,70316.0,16.0919,16.1014,16.0919,16.1014,70316.0
2015-06-03 15:25:00,16.96,16.97,16.96,16.96,74092.0,16.1014,16.1109,16.1014,16.1014,74092.0
2015-06-03 15:30:00,16.96,16.97,16.95,16.97,77016.0,16.1014,16.1109,16.0919,16.1109,77016.0
2015-06-03 15:35:00,16.96,16.99,16.96,16.99,123712.0,16.1014,16.1299,16.1014,16.1299,123712.0
2015-06-03 15:40:00,16.99,16.99,16.97,16.98,155940.0,16.1299,16.1299,16.1109,16.1204,155940.0
2015-06-03 15:45:00,16.98,16.98,16.96,16.96,101840.0,16.1204,16.1204,16.1014,16.1014,101840.0
2015-06-03 15:50:00,16.96,16.97,16.96,16.97,59472.0,16.1014,16.1109,16.1014,16.1109,59472.0
2015-06-03 15:55:00,16.97,16.97,16.95,16.97,138696.0,16.1109,16.1109,16.0919,16.1109,138696.0
2015-06-04 09:30:00,16.84,16.86,16.8,16.8,1011660.0,15.9875,16.0065,15.9495,15.9495,1011660.0
2015-06-04 09:35:00,16.8,16.82,16.76,16.82,816104.0,15.9495,15.9685,15.9116,15.9685,816104.0
2015-06-04 09:40:00,16.81,16.87,16.81,16.84,666164.0,15.959,16.016,15.959,15.9875,666164.0
2015-06-04 09:45:00,16.84,16.85,16.81,16.82,450256.0,15.9875,15.997,15.959,15.9685,450256.0
2015-06-04 09:50:00,16.82,16.88,16.8,16.87,440284.0,15.9685,16.0255,15.9495,16.016,440284.0
2015-06-04 09:55:00,16.87,16.9,16.87,16.88,233160.0,16.016,16.0445,16.016,16.0255,233160.0
2015-06-04 10:00:00,16.88,16.95,16.87,16.93,414404.0,16.0255,16.0919,16.016,16.0729,414404.0
2015-06-04 10:05:00,16.93,16.95,16.92,16.93,301604.0,16.0729,16.0919,16.0635,16.0729,301604.0
2015-06-04 10:10:00,16.93,16.95,16.91,16.91,755844.0,16.0729,16.0919,16.054,16.054,755844.0
2015-06-04 10:15:00,16.9,16.91,16.9,16.91,180816.0,16.0445,16.054,16.0445,16.054,180816.0
2015-06-04 10:20:00,16.91,16.92,16.89,16.89,164656.0,16.054,16.0635,16.035,16.035,164656.0
2015-06-04 10:25:00,16.89,16.89,16.86,16.87,132680.0,16.035,16.035,16.0065,16.016,132680.0
2015-06-04 10:30:00,16.86,16.86,16.81,16.82,487224.0,16.0065,16.0065,15.959,15.9685,487224.0
2015-06-04 10:35:00,16.82,16.84,16.79,16.82,483120.0,15.9685,15.9875,15.94,15.9685,483120.0
2015-06-04 10:40:00,16.83,16.87,16.82,16.85,423980.0,15.978,16.016,15.9685,15.997,423980.0
2015-06-04 10:45:00,16.86,16.86,16.83,16.85,48124.0,16.0065,16.0065,15.978,15.997,48124.0
2015-06-04 10:50:00,16.85,16.86,16.83,16.84,130328.0,15.997,16.0065,15.978,15.9875,130328.0
2015-06-04 10:55:00,16.84,16.85,16.8,16.81,239484.0,15.9875,15.997,15.9495,15.959,239484.0
2015-06-04 11:00:00,16.8,16.81,16.78,16.8,342980.0,15.9495,15.959,15.9305,15.9495,342980.0
2015-06-04 11:05:00,16.8,16.8,16.74,16.76,417388.0,15.9495,15.9495,15.8926,15.9116,417388.0
2015-06-04 11:10:00,16.76,16.84,16.75,16.83,402388.0,15.9116,15.9875,15.9021,15.978,402388.0
2015-06-04 11:15:00,16.83,16.83,16.79,16.8,98620.0,15.978,15.978,15.94,15.9495,98620.0
2015-06-04 11:20:00,16.8,16.82,16.79,16.82,128200.0,15.9495,15.9685,15.94,15.9685,128200.0
2015-06-04 11:25:00,16.82,16.84,16.8,16.8,110404.0,15.9685,15.9875,15.9495,15.9495,110404.0
2015-06-04 11:30:00,16.8,16.8,16.75,16.77,322592.0,15.9495,15.9495,15.9021,15.921,322592.0
2015-06-04 11:35:00,16.77,16.77,16.74,16.75,307576.0,15.921,15.921,15.8926,15.9021,307576.0
2015-06-04 11:40:00,16.76,16.79,16.75,16.75,204440.0,15.9116,15.94,15.9021,15.9021,204440.0
2015-06-04 11:45:00,16.75,16.75,16.72,16.74,286424.0,15.9021,15.9021,15.8736,15.8926,286424.0
2015-06-04 11:50:00,16.74,16.78,16.74,16.76,375584.0,15.8926,15.9305,15.8926,15.9116,375584.0
2015-06-04 11:55:00,16.76,16.78,16.73,16.76,242332.0,15.9116,15.9305,15.8831,15.9116,242332.0
2015-06-04 12:00:00,16.75,16.77,16.75,16.75,177508.0,15.9021,15.921,15.9021,15.9021,177508.0
2015-06-04 12:05:00,16.75,16.78,16.75,16.78,132900.0,15.9021,15.9305,15.9021,15.9305,132900.0
2015-06-04 12:10:00,16.77,16.79,16.76,16.77,127992.0,15.921,15.94,15.9116,15.921,127992.0
2015-06-04 12:15:00,16.77,16.78,16.76,16.77,65940.0,15.921,15.9305,15.9116,15.921,65940.0
2015-06-04 12:20:00,16.77,16.77,16.75,16.76,93672.0,15.921,15.921,15.9021,15.9116,93672.0
2015-06-04 12:25:00,16.76,16.77,16.75,16.76,63860.0,15.9116,15.921,15.9021,15.9116,63860.0
2015-06-04 12:30:00,16.75,16.79,16.74,16.79,225024.0,15.9021,15.94,15.8926,15.94,225024.0
2015-06-04 12:35:00,16.79,16.8,16.77,16.78,77512.0,15.94,15.9495,15.921,15.9305,77512.0
2015-06-04 12:40:00,16.78,16.78,16.76,16.76,78064.0,15.9305,15.9305,15.9116,15.9116,78064.0
2015-06-04 12:45:00,16.77,16.79,16.77,16.77,51600.0,15.921,15.94,15.921,15.921,51600.0
2015-06-04 12:50:00,16.78,16.78,16.76,16.77,25296.0,15.9305,15.9305,15.9116,15.921,25296.0
2015-06-04 12:55:00,16.77,16.77,16.74,16.75,124400.0,15.921,15.921,15.8926,15.9021,124400.0
2015-06-04 13:00:00,16.74,16.74,16.71,16.71,383096.0,15.8926,15.8926,15.8641,15.8641,383096.0
2015-06-04 13:05:00,16.72,16.73,16.68,16.69,318840.0,15.8736,15.8831,15.8356,15.8451,318840.0
2015-06-04 13:10:00,16.69,16.72,16.69,16.71,185256.0,15.8451,15.8736,15.8451,15.8641,185256.0
2015-06-04 13:15:00,16.7,16.7,16.64,16.66,641836.0,15.8546,15.8546,15.7976,15.8166,641836.0
2015-06-04 13:20:00,16.66,16.66,16.63,16.66,650996.0,15.8166,15.8166,15.7881,15.8166,650996.0
2015-06-04 13:25:00,16.66,16.67,16.65,16.66,216984.0,15.8166,15.8261,15.8071,15.8166,216984.0
2015-06-04 13:30:00,16.66,16.67,16.64,16.66,325412.0,15.8166,15.8261,15.7976,15.8166,325412.0
2015-06-04 13:35:00,16.66,16.68,16.65,16.68,167420.0,15.8166,15.8356,15.8071,15.8356,167420.0
2015-06-04 13:40:00,16.68,16.68,16.66,16.68,119128.0,15.8356,15.8356,15.8166,15.8356,119128.0
2015-06-04 13:45:00,16.67,16.67,16.64,16.65,273528.0,15.8261,15.8261,15.7976,15.8071,273528.0
2015-06-04 13:50:00,16.64,16.67,16.64,16.66,369712.0,15.7976,15.8261,15.7976,15.8166,369712.0
2015-06-04 13:55:00,16.66,16.66,16.64,16.65,182728.0,15.8166,15.8166,15.7976,15.8071,182728.0
2015-06-04 14:00:00,16.65,16.67,16.63,16.67,207688.0,15.8071,15.8261,15.7881,15.8261,207688.0
2015-06-04 14:05:00,16.66,16.67,16.64,16.66,129064.0,15.8166,15.8261,15.7976,15.8166,129064.0
2015-06-04 14:10:00,16.65,16.7,16.64,16.69,238312.0,15.8071,15.8546,15.7976,15.8451,238312.0
2015-06-04 14:15:00,16.69,16.7,16.68,16.69,99928.0,15.8451,15.8546,15.8356,15.8451,99928.0
2015-06-04 14:20:00,16.69,16.72,16.68,16.71,120228.0,15.8451,15.8736,15.8356,15.8641,120228.0
2015-06-04 14:25:00,16.71,16.72,16.68,16.68,145508.0,15.8641,15.8736,15.8356,15.8356,145508.0
2015-06-04 14:30:00,16.69,16.7,16.68,16.68,132832.0,15.8451,15.8546,15.8356,15.8356,132832.0
2015-06-04 14:35:00,16.68,16.68,16.66,16.67,197400.0,15.8356,15.8356,15.8166,15.8261,197400.0
2015-06-04 14:40:00,16.68,16.7,16.67,16.69,162360.0,15.8356,15.8546,15.8261,15.8451,162360.0
2015-06-04 14:45:00,16.68,16.7,16.67,16.68,94056.0,15.8356,15.8546,15.8261,15.8356,94056.0
2015-06-04 14:50:00,16.68,16.7,16.67,16.68,54624.0,15.8356,15.8546,15.8261,15.8356,54624.0
2015-06-04 14:55:00,16.68,16.7,16.67,16.68,122832.0,15.8356,15.8546,15.8261,15.8356,122832.0
2015-06-04 15:00:00,16.68,16.72,16.68,16.72,117296.0,15.8356,15.8736,15.8356,15.8736,117296.0
2015-06-04 15:05:00,16.72,16.72,16.69,16.7,159740.0,15.8736,15.8736,15.8451,15.8546,159740.0
2015-06-04 15:10:00,16.7,16.7,16.68,16.7,96200.0,15.8546,15.8546,15.8356,15.8546,96200.0
2015-06-04 15:15:00,16.7,16.7,16.65,16.66,308764.0,15.8546,15.8546,15.8071,15.8166,308764.0
2015-06-04 15:20:00,16.66,16.67,16.64,16.65,106684.0,15.8166,15.8261,15.7976,15.8071,106684.0
2015-06-04 15:25:00,16.64,16.67,16.64,16.65,212672.0,15.7976,15.8261,15.7976,15.8071,212672.0
2015-06-04 15:30:00,16.65,16.66,16.63,16.65,181048.0,15.8071,15.8166,15.7881,15.8071,181048.0
2015-06-04 15:35:00,16.65,16.65,16.64,16.65,197768.0,15.8071,15.8071,15.7976,15.8071,197768.0
2015-06-04 15:40:00,16.65,16.67,16.65,16.65,261480.0,15.8071,15.8261,15.8071,15.8071,261480.0
2015-06-04 15:45:00,16.66,16.66,16.65,16.65,242720.0,15.8166,15.8166,15.8071,15.8071,242720.0
2015-06-04 15:50:00,16.65,16.65,16.63,16.64,259624.0,15.8071,15.8071,15.7881,15.7976,259624.0
2015-06-04 15:55:00,16.64,16.7,16.64,16.7,1113828.0,15.7976,15.8546,15.7976,15.8546,1113828.0
2015-06-05 09:30:00,16.66,16.69,16.58,16.58,1509172.0,15.8166,15.8451,15.7407,15.7407,1509172.0
2015-06-05 09:35:00,16.58,16.61,16.53,16.53,1217792.0,15.7407,15.7691,15.6932,15.6932,1217792.0
2015-06-05 09:40:00,16.53,16.57,16.5,16.55,842492.0,15.6932,15.7312,15.6647,15.7122,842492.0
2015-06-05 09:45:00,16.55,16.58,16.54,16.54,850480.0,15.7122,15.7407,15.7027,15.7027,850480.0
2015-06-05 09:50:00,16.54,16.61,16.54,16.61,586968.0,15.7027,15.7691,15.7027,15.7691,586968.0
2015-06-05 09:55:00,16.6,16.63,16.59,16.62,339804.0,15.7597,15.7881,15.7502,15.7786,339804.0
2015-06-05 10:00:00,16.62,16.7,16.61,16.68,696972.0,15.7786,15.8546,15.7691,15.8356,696972.0
2015-06-05 10:05:00,16.68,16.72,16.67,16.67,599276.0,15.8356,15.8736,15.8261,15.8261,599276.0
2015-06-05 10:10:00,16.67,16.67,16.65,16.65,349000.0,15.8261,15.8261,15.8071,15.8071,349000.0
2015-06-05 10:15:00,16.65,16.68,16.65,16.67,241148.0,15.8071,15.8356,15.8071,15.8261,241148.0
2015-06-05 10:20:00,16.67,16.73,16.67,16.73,565232.0,15.8261,15.8831,15.8261,15.8831,565232.0
2015-06-05 10:25:00,16.72,16.73,16.7,16.7,290944.0,15.8736,15.8831,15.8546,15.8546,290944.0
2015-06-05 10:30:00,16.7,16.73,16.7,16.72,203400.0,15.8546,15.8831,15.8546,15.8736,203400.0
2015-06-05 10:35:00,16.73,16.76,16.73,16.74,463220.0,15.8831,15.9116,15.8831,15.8926,463220.0
2015-06-05 10:40:00,16.74,16.75,16.7,16.71,276932.0,15.8926,15.9021,15.8546,15.8641,276932.0
2015-06-05 10:45:00,16.71,16.71,16.65,16.66,2614252.0,15.8641,15.8641,15.8071,15.8166,2614252.0
2015-06-05 10:50:00,16.66,16.68,16.63,16.64,504020.0,15.8166,15.8356,15.7881,15.7976,504020.0
2015-06-05 10:55:00,16.64,16.66,16.63,16.66,335032.0,15.7976,15.8166,15.7881,15.8166,335032.0
2015-06-05 11:00:00,16.65,16.69,16.65,16.68,150784.0,15.8071,15.8451,15.8071,15.8356,150784.0
2015-06-05 11:05:00,16.69,16.69,16.66,16.67,76000.0,15.8451,15.8451,15.8166,15.8261,76000.0
2015-06-05 11:10:00,16.67,16.68,16.66,16.66,56136.0,15.8261,15.8356,15.8166,15.8166,56136.0
2015-06-05 11:15:00,16.66,16.67,16.64,16.67,70200.0,15.8166,15.8261,15.7976,15.8261,70200.0
2015-06-05 11:20:00,16.67,16.7,16.67,16.68,98188.0,15.8261,15.8546,15.8261,15.8356,98188.0
2015-06-05 11:25:00,16.67,16.69,16.65,16.67,87500.0,15.8261,15.8451,15.8071,15.8261,87500.0
2015-06-05 11:30:00,16.68,16.69,16.64,16.64,80740.0,15.8356,15.8451,15.7976,15.7976,80740.0
2015-06-05 11:35:00,16.65,16.65,16.63,16.65,89024.0,15.8071,15.8071,15.7881,15.8071,89024.0
2015-06-05 11:40:00,16.65,16.66,16.65,16.65,74580.0,15.8071,15.8166,15.8071,15.8071,74580.0
2015-06-05 11:45:00,16.65,16.66,16.63,16.65,85512.0,15.8071,15.8166,15.7881,15.8071,85512.0
2015-06-05 11:50:00,16.65,16.67,16.64,16.66,54828.0,15.8071,15.8261,15.7976,15.8166,54828.0
2015-06-05 11:55:00,16.66,16.66,16.65,16.66,75228.0,15.8166,15.8166,15.8071,15.8166,75228.0
2015-06-05 12:00:00,16.66,16.66,16.63,16.63,107964.0,15.8166,15.8166,15.7881,15.7881,107964.0
2015-06-05 12:05:00,16.64,16.65,16.63,16.65,182964.0,15.7976,15.8071,15.7881,15.8071,182964.0
2015-06-05 12:10:00,16.65,16.65,16.64,16.65,81600.0,15.8071,15.8071,15.7976,15.8071,81600.0
2015-06-05 12:15:00,16.64,16.65,16.64,16.65,46364.0,15.7976,15.8071,15.7976,15.8071,46364.0
2015-06-05 12:20:00,16.65,16.65,16.61,16.63,183744.0,15.8071,15.8071,15.7691,15.7881,183744.0
2015-06-05 12:25:00,16.63,16.63,16.6,16.61,116048.0,15.7881,15.7881,15.7597,15.7691,116048.0
2015-06-05 12:30:00,16.6,16.61,16.58,16.61,168364.0,15.7597,15.7691,15.7407,15.7691,168364.0
2015-06-05 12:35:00,16.6,16.61,16.59,16.6,117688.0,15.7597,15.7691,15.7502,15.7597,117688.0
2015-06-05 12:40:00,16.6,16.66,16.58,16.64,317568.0,15.7597,15.8166,15.7407,15.7976,317568.0
2015-06-05 12:45:00,16.63,16.64,16.63,16.64,63996.0,15.7881,15.7976,15.7881,15.7976,63996.0
2015-06-05 12:50:00,16.64,16.67,16.64,16.67,135516.0,15.7976,15.8261,15.7976,15.8261,135516.0
2015-06-05 12:55:00,16.67,16.67,16.66,16.66,49428.0,15.8261,15.8261,15.8166,15.8166,49428.0
2015-06-05 13:00:00,16.67,16.67,16.65,16.66,89400.0,15.8261,15.8261,15.8071,15.8166,89400.0
2015-06-05 13:05:00,16.66,16.67,16.66,16.66,34244.0,15.8166,15.8261,15.8166,15.8166,34244.0
2015-06-05 13:10:00,16.66,16.66,16.64,16.64,49068.0,15.8166,15.8166,15.7976,15.7976,49068.0
2015-06-05 13:15:00,16.65,16.66,16.63,16.66,60772.0,15.8071,15.8166,15.7881,15.8166,60772.0
2015-06-05 13:20:00,16.66,16.67,16.66,16.66,25600.0,15.8166,15.8261,15.8166,15.8166,25600.0
2015-06-05 13:25:00,16.66,16.67,16.64,16.66,30720.0,15.8166,15.8261,15.7976,15.8166,30720.0
2015-06-05 13:30:00,16.66,16.69,16.66,16.68,135144.0,15.8166,15.8451,15.8166,15.8356,135144.0
2015-06-05 13:35:00,16.68,16.68,16.66,16.67,72668.0,15.8356,15.8356,15.8166,15.8261,72668.0
2015-06-05 13:40:00,16.67,16.67,16.65,16.66,48180.0,15.8261,15.8261,15.8071,15.8166,48180.0
2015-06-05 13:45:00,16.66,16.66,16.63,16.63,93000.0,15.8166,15.8166,15.7881,15.7881,93000.0
2015-06-05 13:50:00,16.64,16.65,16.64,16.65,78656.0,15.7976,15.8071,15.7976,15.8071,78656.0
2015-06-05 13:55:00,16.65,16.66,16.64,16.64,71040.0,15.8071,15.8166,15.7976,15.7976,71040.0
2015-06-05 14:00:00,16.65,16.67,16.64,16.67,40400.0,15.8071,15.8261,15.7976,15.8261,40400.0
2015-06-05 14:05:00,16.67,16.67,16.66,16.66,36184.0,15.8261,15.8261,15.8166,15.8166,36184.0
2015-06-05 14:10:00,16.66,16.68,16.66,16.68,57244.0,15.8166,15.8356,15.8166,15.8356,57244.0
2015-06-05 14:15:00,16.68,16.69,16.67,16.68,52600.0,15.8356,15.8451,15.8261,15.8356,52600.0
2015-06-05 14:20:00,16.69,16.69,16.66,16.67,80696.0,15.8451,15.8451,15.8166,15.8261,80696.0
2015-06-05 14:25:00,16.67,16.67,16.65,16.66,58112.0,15.8261,15.8261,15.8071,15.8166,58112.0
2015-06-05 14:30:00,16.66,16.67,16.65,16.66,36980.0,15.8166,15.8261,15.8071,15.8166,36980.0
2015-06-05 14:35:00,16.66,16.67,16.66,16.66,35400.0,15.8166,15.8261,15.8166,15.8166,35400.0
2015-06-05 14:40:00,16.66,16.66,16.65,16.65,34800.0,15.8166,15.8166,15.8071,15.8071,34800.0
2015-06-05 14:45:00,16.65,16.66,16.63,16.64,91636.0,15.8071,15.8166,15.7881,15.7976,91636.0
2015-06-05 14:50:00,16.65,16.68,16.65,16.68,45248.0,15.8071,15.8356,15.8071,15.8356,45248.0
2015-06-05 14:55:00,16.68,16.68,16.65,16.66,308896.0,15.8356,15.8356,15.8071,15.8166,308896.0
2015-06-05 15:00:00,16.66,16.68,16.66,16.66,112668.0,15.8166,15.8356,15.8166,15.8166,112668.0
2015-06-05 15:05:00,16.66,16.67,16.65,16.65,129988.0,15.8166,15.8261,15.8071,15.8071,129988.0
2015-06-05 15:10:00,16.66,16.66,16.65,16.66,39000.0,15.8166,15.8166,15.8071,15.8166,39000.0
2015-06-05 15:15:00,16.66,16.66,16.64,16.64,157128.0,15.8166,15.8166,15.7976,15.7976,157128.0
2015-06-05 15:20:00,16.64,16.64,16.62,16.63,130776.0,15.7976,15.7976,15.7786,15.7881,130776.0
2015-06-05 15:25:00,16.63,16.64,16.61,16.62,100300.0,15.7881,15.7976,15.7691,15.7786,100300.0
2015-06-05 15:30:00,16.62,16.65,16.62,16.65,77600.0,15.7786,15.8071,15.7786,15.8071,77600.0
2015-06-05 15:35:00,16.65,16.65,16.6,16.61,241576.0,15.8071,15.8071,15.7597,15.7691,241576.0
2015-06-05 15:40:00,16.6,16.62,16.59,16.61,437592.0,15.7597,15.7786,15.7502,15.7691,437592.0
2015-06-05 15:45:00,16.61,16.63,16.6,16.63,190844.0,15.7691,15.7881,15.7597,15.7881,190844.0
2015-06-05 15:50:00,16.63,16.63,16.62,16.63,92088.0,15.7881,15.7881,15.7786,15.7881,92088.0
2015-06-05 15:55:00,16.63,16.65,16.61,16.63,472424.0,15.7881,15.8071,15.7691,15.7881,472424.0
2015-06-08 09:30:00,16.61,16.61,16.55,16.6,574656.0,15.7691,15.7691,15.7122,15.7597,574656.0
2015-06-08 09:35:00,16.6,16.63,16.59,16.61,467196.0,15.7597,15.7881,15.7502,15.7691,467196.0
2015-06-08 09:40:00,16.61,16.63,16.57,16.57,258564.0,15.7691,15.7881,15.7312,15.7312,258564.0
2015-06-08 09:45:00,16.56,16.61,16.56,16.6,188064.0,15.7217,15.7691,15.7217,15.7597,188064.0
2015-06-08 09:50:00,16.59,16.59,16.53,16.55,421992.0,15.7502,15.7502,15.6932,15.7122,421992.0
2015-06-08 09:55:00,16.56,16.57,16.54,16.56,198012.0,15.7217,15.7312,15.7027,15.7217,198012.0
2015-06-08 10:00:00,16.55,16.57,16.53,16.57,222592.0,15.7122,15.7312,15.6932,15.7312,222592.0
2015-06-08 10:05:00,16.56,16.58,16.56,16.56,242988.0,15.7217,15.7407,15.7217,15.7217,242988.0
2015-06-08 10:10:00,16.56,16.57,16.54,16.56,185252.0,15.7217,15.7312,15.7027,15.7217,185252.0
2015-06-08 10:15:00,16.56,16.57,16.54,16.55,131628.0,15.7217,15.7312,15.7027,15.7122,131628.0
2015-06-08 10:20:00,16.55,16.58,16.54,16.58,303844.0,15.7122,15.7407,15.7027,15.7407,303844.0
2015-06-08 10:25:00,16.58,16.58,16.56,16.56,97684.0,15.7407,15.7407,15.7217,15.7217,97684.0
2015-06-08 10:30:00,16.56,16.59,16.55,16.57,173028.0,15.7217,15.7502,15.7122,15.7312,173028.0
2015-06-08 10:35:00,16.58,16.58,16.56,16.56,78552.0,15.7407,15.7407,15.7217,15.7217,78552.0
2015-06-08 10:40:00,16.56,16.58,16.56,16.56,134676.0,15.7217,15.7407,15.7217,15.7217,134676.0
2015-06-08 10:45:00,16.56,16.56,16.54,16.55,106988.0,15.7217,15.7217,15.7027,15.7122,106988.0
2015-06-08 10:50:00,16.55,16.56,16.54,16.54,107216.0,15.7122,15.7217,15.7027,15.7027,107216.0
2015-06-08 10:55:00,16.54,16.56,16.54,16.54,90144.0,15.7027,15.7217,15.7027,15.7027,90144.0
2015-06-08 11:00:00,16.54,16.57,16.53,16.55,145488.0,15.7027,15.7312,15.6932,15.7122,145488.0
2015-06-08 11:05:00,16.55,16.57,16.52,16.56,210084.0,15.7122,15.7312,15.6837,15.7217,210084.0
2015-06-08 11:10:00,16.56,16.56,16.53,16.54,151184.0,15.7217,15.7217,15.6932,15.7027,151184.0
2015-06-08 11:15:00,16.55,16.56,16.54,16.55,125828.0,15.7122,15.7217,15.7027,15.7122,125828.0
2015-06-08 11:20:00,16.56,16.58,16.55,16.56,157772.0,15.7217,15.7407,15.7122,15.7217,157772.0
2015-06-08 11:25:00,16.56,16.57,16.52,16.53,110400.0,15.7217,15.7312,15.6837,15.6932,110400.0
2015-06-08 11:30:00,16.52,16.53,16.52,16.52,98364.0,15.6837,15.6932,15.6837,15.6837,98364.0
2015-06-08 11:35:00,16.53,16.54,16.52,16.52,112788.0,15.6932,15.7027,15.6837,15.6837,112788.0
2015-06-08 11:40:00,16.52,16.54,16.51,16.54,118980.0,15.6837,15.7027,15.6742,15.7027,118980.0
2015-06-08 11:45:00,16.54,16.54,16.52,16.53,75764.0,15.7027,15.7027,15.6837,15.6932,75764.0
2015-06-08 11:50:00,16.53,16.53,16.5,16.5,195596.0,15.6932,15.6932,15.6647,15.6647,195596.0
2015-06-08 11:55:00,16.51,16.52,16.5,16.51,121112.0,15.6742,15.6837,15.6647,15.6742,121112.0
2015-06-08 12:00:00,16.51,16.52,16.5,16.51,158320.0,15.6742,15.6837,15.6647,15.6742,158320.0
2015-06-08 12:05:00,16.51,16.52,16.51,16.52,140800.0,15.6742,15.6837,15.6742,15.6837,140800.0
2015-06-08 12:10:00,16.52,16.53,16.52,16.52,57600.0,15.6837,15.6932,15.6837,15.6837,57600.0
2015-06-08 12:15:00,16.52,16.53,16.51,16.52,63876.0,15.6837,15.6932,15.6742,15.6837,63876.0
2015-06-08 12:20:00,16.52,16.53,16.52,16.53,65268.0,15.6837,15.6932,15.6837,15.6932,65268.0
2015-06-08 12:25:00,16.53,16.53,16.51,16.52,71964.0,15.6932,15.6932,15.6742,15.6837,71964.0
2015-06-08 12:30:00,16.52,16.53,16.51,16.52,159168.0,15.6837,15.6932,15.6742,15.6837,159168.0
2015-06-08 12:35:00,16.52,16.53,16.51,16.52,82648.0,15.6837,15.6932,15.6742,15.6837,82648.0
2015-06-08 12:40:00,16.52,16.52,16.5,16.5,123936.0,15.6837,15.6837,15.6647,15.6647,123936.0
2015-06-08 12:45:00,16.5,16.5,16.49,16.49,173780.0,15.6647,15.6647,15.6552,15.6552,173780.0
2015-06-08 12:50:00,16.49,16.49,16.49,16.49,46824.0,15.6552,15.6552,15.6552,15.6552,46824.0
2015-06-08 12:55:00,16.49,16.49,16.47,16.47,365804.0,15.6552,15.6552,15.6362,15.6362,365804.0
2015-06-08 13:00:00,16.47,16.49,16.46,16.48,184620.0,15.6362,15.6552,15.6267,15.6457,184620.0
2015-06-08 13:05:00,16.48,16.48,16.47,16.47,138636.0,15.6457,15.6457,15.6362,15.6362,138636.0
2015-06-08 13:10:00,16.47,16.48,16.46,16.47,62400.0,15.6362,15.6457,15.6267,15.6362,62400.0
2015-06-08 13:15:00,16.46,16.47,16.46,16.47,176020.0,15.6267,15.6362,15.6267,15.6362,176020.0
2015-06-08 13:20:00,16.47,16.48,16.47,16.47,105260.0,15.6362,15.6457,15.6362,15.6362,105260.0
2015-06-08 13:25:00,16.47,16.47,16.46,16.46,118076.0,15.6362,15.6362,15.6267,15.6267,118076.0
2015-06-08 13:30:00,16.46,16.46,16.43,16.43,421108.0,15.6267,15.6267,15.5983,15.5983,421108.0
2015-06-08 13:35:00,16.43,16.43,16.41,16.42,171360.0,15.5983,15.5983,15.5793,15.5888,171360.0
2015-06-08 13:40:00,16.43,16.44,16.43,16.44,162400.0,15.5983,15.6078,15.5983,15.6078,162400.0
2015-06-08 13:45:00,16.44,16.45,16.43,16.45,249484.0,15.6078,15.6172,15.5983,15.6172,249484.0
2015-06-08 13:50:00,16.45,16.46,16.43,16.45,210060.0,15.6172,15.6267,15.5983,15.6172,210060.0
2015-06-08 13:55:00,16.45,16.47,16.45,16.46,200600.0,15.6172,15.6362,15.6172,15.6267,200600.0
2015-06-08 14:00:00,16.46,16.46,16.44,16.45,145400.0,15.6267,15.6267,15.6078,15.6172,145400.0
2015-06-08 14:05:00,16.45,16.45,16.43,16.43,198104.0,15.6172,15.6172,15.5983,15.5983,198104.0
2015-06-08 14:10:00,16.43,16.45,16.42,16.43,170080.0,15.5983,15.6172,15.5888,15.5983,170080.0
2015-06-08 14:15:00,16.44,16.44,16.43,16.44,154024.0,15.6078,15.6078,15.5983,15.6078,154024.0
2015-06-08 14:20:00,16.44,16.45,16.44,16.45,135664.0,15.6078,15.6172,15.6078,15.6172,135664.0
2015-06-08 14:25:00,16.45,16.47,16.45,16.47,199064.0,15.6172,15.6362,15.6172,15.6362,199064.0
2015-06-08 14:30:00,16.47,16.51,16.47,16.51,507104.0,15.6362,15.6742,15.6362,15.6742,507104.0
2015-06-08 14:35:00,16.51,16.52,16.5,16.5,250604.0,15.6742,15.6837,15.6647,15.6647,250604.0
2015-06-08 14:40:00,16.5,16.53,16.5,16.52,240420.0,15.6647,15.6932,15.6647,15.6837,240420.0
2015-06-08 14:45:00,16.52,16.53,16.5,16.51,124696.0,15.6837,15.6932,15.6647,15.6742,124696.0
2015-06-08 14:50:00,16.51,16.55,16.51,16.52,264364.0,15.6742,15.7122,15.6742,15.6837,264364.0
2015-06-08 14:55:00,16.52,16.53,16.51,16.53,78480.0,15.6837,15.6932,15.6742,15.6932,78480.0
2015-06-08 15:00:00,16.53,16.53,16.5,16.5,156864.0,15.6932,15.6932,15.6647,15.6647,156864.0
2015-06-08 15:05:00,16.51,16.53,16.5,16.5,86000.0,15.6742,15.6932,15.6647,15.6647,86000.0
2015-06-08 15:10:00,16.5,16.51,16.49,16.5,96408.0,15.6647,15.6742,15.6552,15.6647,96408.0
2015-06-08 15:15:00,16.51,16.51,16.49,16.5,191376.0,15.6742,15.6742,15.6552,15.6647,191376.0
2015-06-08 15:20:00,16.51,16.51,16.47,16.48,438120.0,15.6742,15.6742,15.6362,15.6457,438120.0
2015-06-08 15:25:00,16.48,16.5,16.47,16.49,302924.0,15.6457,15.6647,15.6362,15.6552,302924.0
2015-06-08 15:30:00,16.49,16.5,16.48,16.48,107552.0,15.6552,15.6647,15.6457,15.6457,107552.0
2015-06-08 15:35:00,16.47,16.47,16.45,16.45,311384.0,15.6362,15.6362,15.6172,15.6172,311384.0
2015-06-08 15:40:00,16.45,16.47,16.45,16.46,170316.0,15.6172,15.6362,15.6172,15.6267,170316.0
2015-06-08 15:45:00,16.46,16.47,16.45,16.46,160980.0,15.6267,15.6362,15.6172,15.6267,160980.0
2015-06-08 15:50:00,16.46,16.47,16.44,16.44,165580.0,15.6267,15.6362,15.6078,15.6078,165580.0
2015-06-08 15:55:00,16.44,16.44,16.41,16.42,372752.0,15.6078,15.6078,15.5793,15.5888,372752.0
2015-06-09 09:30:00,16.42,16.48,16.41,16.45,1003152.0,15.5888,15.6457,15.5793,15.6172,1003152.0
2015-06-09 09:35:00,16.46,16.47,16.42,16.42,394120.0,15.6267,15.6362,15.5888,15.5888,394120.0
2015-06-09 09:40:00,16.42,16.45,16.35,16.36,782256.0,15.5888,15.6172,15.5223,15.5318,782256.0
2015-06-09 09:45:00,16.36,16.38,16.34,16.37,442592.0,15.5318,15.5508,15.5128,15.5413,442592.0
2015-06-09 09:50:00,16.37,16.38,16.35,16.36,389692.0,15.5413,15.5508,15.5223,15.5318,389692.0
2015-06-09 09:55:00,16.37,16.38,16.33,16.35,261084.0,15.5413,15.5508,15.5033,15.5223,261084.0
2015-06-09 10:00:00,16.34,16.36,16.31,16.34,673068.0,15.5128,15.5318,15.4843,15.5128,673068.0
2015-06-09 10:05:00,16.33,16.38,16.31,16.37,688880.0,15.5033,15.5508,15.4843,15.5413,688880.0
2015-06-09 10:10:00,16.37,16.4,16.37,16.38,533456.0,15.5413,15.5698,15.5413,15.5508,533456.0
2015-06-09 10:15:00,16.39,16.39,16.36,16.36,184940.0,15.5603,15.5603,15.5318,15.5318,184940.0
2015-06-09 10:20:00,16.36,16.37,16.34,16.35,332220.0,15.5318,15.5413,15.5128,15.5223,332220.0
2015-06-09 10:25:00,16.34,16.34,16.31,16.32,294720.0,15.5128,15.5128,15.4843,15.4938,294720.0
2015-06-09 10:30:00,16.32,16.33,16.3,16.33,372604.0,15.4938,15.5033,15.4748,15.5033,372604.0
2015-06-09 10:35:00,16.35,16.38,16.34,16.37,329608.0,15.5223,15.5508,15.5128,15.5413,329608.0
2015-06-09 10:40:00,16.38,16.4,16.37,16.39,152340.0,15.5508,15.5698,15.5413,15.5603,152340.0
2015-06-09 10:45:00,16.39,16.4,16.38,16.39,66988.0,15.5603,15.5698,15.5508,15.5603,66988.0
2015-06-09 10:50:00,16.39,16.41,16.39,16.4,427636.0,15.5603,15.5793,15.5603,15.5698,427636.0
2015-06-09 10:55:00,16.41,16.44,16.4,16.44,472624.0,15.5793,15.6078,15.5698,15.6078,472624.0
2015-06-09 11:00:00,16.43,16.46,16.43,16.44,172500.0,15.5983,15.6267,15.5983,15.6078,172500.0
2015-06-09 11:05:00,16.44,16.45,16.42,16.43,175716.0,15.6078,15.6172,15.5888,15.5983,175716.0
2015-06-09 11:10:00,16.43,16.45,16.43,16.44,93872.0,15.5983,15.6172,15.5983,15.6078,93872.0
2015-06-09 11:15:00,16.44,16.45,16.41,16.43,109240.0,15.6078,15.6172,15.5793,15.5983,109240.0
2015-06-09 11:20:00,16.42,16.43,16.42,16.42,132820.0,15.5888,15.5983,15.5888,15.5888,132820.0
2015-06-09 11:25:00,16.43,16.44,16.42,16.44,89700.0,15.5983,15.6078,15.5888,15.6078,89700.0
2015-06-09 11:30:00,16.44,16.49,16.44,16.47,157668.0,15.6078,15.6552,15.6078,15.6362,157668.0
2015-06-09 11:35:00,16.46,16.47,16.46,16.47,72232.0,15.6267,15.6362,15.6267,15.6362,72232.0
2015-06-09 11:40:00,16.47,16.48,16.46,16.47,45112.0,15.6362,15.6457,15.6267,15.6362,45112.0
2015-06-09 11:45:00,16.47,16.47,16.46,16.46,103332.0,15.6362,15.6362,15.6267,15.6267,103332.0
2015-06-09 11:50:00,16.46,16.47,16.45,16.45,61984.0,15.6267,15.6362,15.6172,15.6172,61984.0
2015-06-09 11:55:00,16.45,16.46,16.44,16.46,51756.0,15.6172,15.6267,15.6078,15.6267,51756.0
2015-06-09 12:00:00,16.46,16.47,16.44,16.45,46500.0,15.6267,15.6362,15.6078,15.6172,46500.0
2015-06-09 12:05:00,16.45,16.46,16.45,16.46,49200.0,15.6172,15.6267,15.6172,15.6267,49200.0
2015-06-09 12:10:00,16.46,16.47,16.44,16.45,96608.0,15.6267,15.6362,15.6078,15.6172,96608.0
2015-06-09 12:15:00,16.45,16.45,16.43,16.43,141604.0,15.6172,15.6172,15.5983,15.5983,141604.0
2015-06-09 12:20:00,16.43,16.45,16.43,16.45,21280.0,15.5983,15.6172,15.5983,15.6172,21280.0
2015-06-09 12:25:00,16.45,16.45,16.44,16.45,26800.0,15.6172,15.6172,15.6078,15.6172,26800.0
2015-06-09 12:30:00,16.45,16.46,16.44,16.45,65596.0,15.6172,15.6267,15.6078,15.6172,65596.0
2015-06-09 12:35:00,16.45,16.46,16.44,16.45,71680.0,15.6172,15.6267,15.6078,15.6172,71680.0
2015-06-09 12:40:00,16.46,16.47,16.45,16.47,27000.0,15.6267,15.6362,15.6172,15.6362,27000.0
2015-06-09 12:45:00,16.46,16.46,16.45,16.46,60128.0,15.6267,15.6267,15.6172,15.6267,60128.0
2015-06-09 12:50:00,16.45,16.47,16.45,16.47,103944.0,15.6172,15.6362,15.6172,15.6362,103944.0
2015-06-09 12:55:00,16.47,16.49,16.47,16.48,73180.0,15.6362,15.6552,15.6362,15.6457,73180.0
2015-06-09 13:00:00,16.49,16.51,16.49,16.5,251104.0,15.6552,15.6742,15.6552,15.6647,251104.0
2015-06-09 13:05:00,16.5,16.5,16.49,16.5,37400.0,15.6647,15.6647,15.6552,15.6647,37400.0
2015-06-09 13:10:00,16.5,16.5,16.49,16.49,113588.0,15.6647,15.6647,15.6552,15.6552,113588.0
2015-06-09 13:15:00,16.49,16.5,16.49,16.5,56000.0,15.6552,15.6647,15.6552,15.6647,56000.0
2015-06-09 13:20:00,16.5,16.51,16.5,16.5,34568.0,15.6647,15.6742,15.6647,15.6647,34568.0
2015-06-09 13:25:00,16.5,16.51,16.5,16.51,92080.0,15.6647,15.6742,15.6647,15.6742,92080.0
2015-06-09 13:30:00,16.51,16.52,16.5,16.5,40184.0,15.6742,15.6837,15.6647,15.6647,40184.0
2015-06-09 13:35:00,16.5,16.5,16.49,16.49,76520.0,15.6647,15.6647,15.6552,15.6552,76520.0
2015-06-09 13:40:00,16.49,16.49,16.47,16.47,121288.0,15.6552,15.6552,15.6362,15.6362,121288.0
2015-06-09 13:45:00,16.47,16.47,16.46,16.46,92496.0,15.6362,15.6362,15.6267,15.6267,92496.0
2015-06-09 13:50:00,16.46,16.47,16.45,16.46,91280.0,15.6267,15.6362,15.6172,15.6267,91280.0
2015-06-09 13:55:00,16.46,16.46,16.45,16.45,166972.0,15.6267,15.6267,15.6172,15.6172,166972.0
2015-06-09 14:00:00,16.46,16.47,16.45,16.47,60400.0,15.6267,15.6362,15.6172,15.6362,60400.0
2015-06-09 14:05:00,16.47,16.48,16.46,16.47,276168.0,15.6362,15.6457,15.6267,15.6362,276168.0
2015-06-09 14:10:00,16.47,16.48,16.45,16.45,102940.0,15.6362,15.6457,15.6172,15.6172,102940.0
2015-06-09 14:15:00,16.45,16.46,16.45,16.46,29348.0,15.6172,15.6267,15.6172,15.6267,29348.0
2015-06-09 14:20:00,16.46,16.47,16.46,16.47,24844.0,15.6267,15.6362,15.6267,15.6362,24844.0
2015-06-09 14:25:00,16.47,16.48,16.47,16.48,28000.0,15.6362,15.6457,15.6362,15.6457,28000.0
2015-06-09 14:30:00,16.48,16.49,16.48,16.48,41200.0,15.6457,15.6552,15.6457,15.6457,41200.0
2015-06-09 14:35:00,16.48,16.5,16.48,16.5,68200.0,15.6457,15.6647,15.6457,15.6647,68200.0
2015-06-09 14:40:00,16.5,16.5,16.49,16.5,62772.0,15.6647,15.6647,15.6552,15.6647,62772.0
2015-06-09 14:45:00,16.5,16.5,16.49,16.49,76000.0,15.6647,15.6647,15.6552,15.6552,76000.0
2015-06-09 14:50:00,16.49,16.49,16.45,16.46,64440.0,15.6552,15.6552,15.6172,15.6267,64440.0
2015-06-09 14:55:00,16.46,16.47,16.45,16.47,34020.0,15.6267,15.6362,15.6172,15.6362,34020.0
2015-06-09 15:00:00,16.46,16.47,16.45,16.45,63112.0,15.6267,15.6362,15.6172,15.6172,63112.0
2015-06-09 15:05:00,16.45,16.46,16.43,16.43,134200.0,15.6172,15.6267,15.5983,15.5983,134200.0
2015-06-09 15:10:00,16.43,16.44,16.42,16.44,113032.0,15.5983,15.6078,15.5888,15.6078,113032.0
2015-06-09 15:15:00,16.43,16.45,16.43,16.45,36464.0,15.5983,15.6172,15.5983,15.6172,36464.0
2015-06-09 15:20:00,16.44,16.45,16.42,16.43,97148.0,15.6078,15.6172,15.5888,15.5983,97148.0
2015-06-09 15:25:00,16.43,16.43,16.4,16.41,90780.0,15.5983,15.5983,15.5698,15.5793,90780.0
2015-06-09 15:30:00,16.41,16.42,16.39,16.41,59988.0,15.5793,15.5888,15.5603,15.5793,59988.0
2015-06-09 15:35:00,16.4,16.43,16.4,16.42,80260.0,15.5698,15.5983,15.5698,15.5888,80260.0
2015-06-09 15:40:00,16.43,16.43,16.41,16.42,75208.0,15.5983,15.5983,15.5793,15.5888,75208.0
2015-06-09 15:45:00,16.42,16.43,16.42,16.43,41440.0,15.5888,15.5983,15.5888,15.5983,41440.0
2015-06-09 15:50:00,16.43,16.46,16.43,16.45,163884.0,15.5983,15.6267,15.5983,15.6172,163884.0
2015-06-09 15:55:00,16.45,16.45,16.41,16.42,540436.0,15.6172,15.6172,15.5793,15.5888,540436.0
2015-06-10 09:30:00,16.56,16.6,16.55,16.6,718468.0,15.7217,15.7597,15.7122,15.7597,718468.0
2015-06-10 09:35:00,16.59,16.63,16.59,16.61,778856.0,15.7502,15.7881,15.7502,15.7691,778856.0
2015-06-10 09:40:00,16.61,16.62,16.6,16.62,362420.0,15.7691,15.7786,15.7597,15.7786,362420.0
2015-06-10 09:45:00,16.62,16.66,16.62,16.64,405552.0,15.7786,15.8166,15.7786,15.7976,405552.0
2015-06-10 09:50:00,16.64,16.67,16.64,16.66,288752.0,15.7976,15.8261,15.7976,15.8166,288752.0
2015-06-10 09:55:00,16.66,16.67,16.64,16.64,358792.0,15.8166,15.8261,15.7976,15.7976,358792.0
2015-06-10 10:00:00,16.65,16.66,16.65,16.66,211384.0,15.8071,15.8166,15.8071,15.8166,211384.0
2015-06-10 10:05:00,16.66,16.7,16.66,16.69,444116.0,15.8166,15.8546,15.8166,15.8451,444116.0
2015-06-10 10:10:00,16.69,16.69,16.66,16.67,355316.0,15.8451,15.8451,15.8166,15.8261,355316.0
2015-06-10 10:15:00,16.67,16.69,16.67,16.68,211132.0,15.8261,15.8451,15.8261,15.8356,211132.0
2015-06-10 10:20:00,16.68,16.69,16.68,16.69,89168.0,15.8356,15.8451,15.8356,15.8451,89168.0
2015-06-10 10:25:00,16.69,16.7,16.68,16.69,152780.0,15.8451,15.8546,15.8356,15.8451,152780.0
2015-06-10 10:30:00,16.69,16.71,16.69,16.71,226116.0,15.8451,15.8641,15.8451,15.8641,226116.0
2015-06-10 10:35:00,16.71,16.73,16.7,16.71,278708.0,15.8641,15.8831,15.8546,15.8641,278708.0
2015-06-10 10:40:00,16.71,16.71,16.7,16.71,152584.0,15.8641,15.8641,15.8546,15.8641,152584.0
2015-06-10 10:45:00,16.71,16.72,16.71,16.72,107472.0,15.8641,15.8736,15.8641,15.8736,107472.0
2015-06-10 10:50:00,16.72,16.72,16.71,16.72,115020.0,15.8736,15.8736,15.8641,15.8736,115020.0
2015-06-10 10:55:00,16.72,16.75,16.72,16.75,373700.0,15.8736,15.9021,15.8736,15.9021,373700.0
2015-06-10 11:00:00,16.75,16.75,16.74,16.74,211284.0,15.9021,15.9021,15.8926,15.8926,211284.0
2015-06-10 11:05:00,16.74,16.75,16.74,16.74,169868.0,15.8926,15.9021,15.8926,15.8926,169868.0
2015-06-10 11:10:00,16.74,16.86,16.74,16.83,1031528.0,15.8926,16.0065,15.8926,15.978,1031528.0
2015-06-10 11:15:00,16.83,16.88,16.82,16.83,886692.0,15.978,16.0255,15.9685,15.978,886692.0
2015-06-10 11:20:00,16.83,16.83,16.8,16.82,361496.0,15.978,15.978,15.9495,15.9685,361496.0
2015-06-10 11:25:00,16.82,16.83,16.8,16.82,366016.0,15.9685,15.978,15.9495,15.9685,366016.0
2015-06-10 11:30:00,16.82,16.84,16.81,16.83,240828.0,15.9685,15.9875,15.959,15.978,240828.0
2015-06-10 11:35:00,16.83,16.84,16.82,16.83,140428.0,15.978,15.9875,15.9685,15.978,140428.0
2015-06-10 11:40:00,16.83,16.84,16.82,16.83,164616.0,15.978,15.9875,15.9685,15.978,164616.0
2015-06-10 11:45:00,16.83,16.84,16.82,16.82,197112.0,15.978,15.9875,15.9685,15.9685,197112.0
2015-06-10 11:50:00,16.82,16.83,16.81,16.83,378396.0,15.9685,15.978,15.959,15.978,378396.0
2015-06-10 11:55:00,16.83,16.84,16.83,16.83,118576.0,15.978,15.9875,15.978,15.978,118576.0
2015-06-10 12:00:00,16.82,16.84,16.82,16.84,174324.0,15.9685,15.9875,15.9685,15.9875,174324.0
2015-06-10 12:05:00,16.84,16.86,16.82,16.83,166088.0,15.9875,16.0065,15.9685,15.978,166088.0
2015-06-10 12:10:00,16.83,16.84,16.83,16.84,100400.0,15.978,15.9875,15.978,15.9875,100400.0
2015-06-10 12:15:00,16.84,16.85,16.83,16.84,154972.0,15.9875,15.997,15.978,15.9875,154972.0
2015-06-10 12:20:00,16.84,16.85,16.84,16.84,103200.0,15.9875,15.997,15.9875,15.9875,103200.0
2015-06-10 12:25:00,16.84,16.85,16.84,16.84,91496.0,15.9875,15.997,15.9875,15.9875,91496.0
2015-06-10 12:30:00,16.84,16.86,16.84,16.85,125560.0,15.9875,16.0065,15.9875,15.997,125560.0
2015-06-10 12:35:00,16.85,16.86,16.83,16.83,68960.0,15.997,16.0065,15.978,15.978,68960.0
2015-06-10 12:40:00,16.83,16.84,16.83,16.83,81684.0,15.978,15.9875,15.978,15.978,81684.0
2015-06-10 12:45:00,16.83,16.84,16.83,16.84,97656.0,15.978,15.9875,15.978,15.9875,97656.0
2015-06-10 12:50:00,16.84,16.85,16.83,16.84,97124.0,15.9875,15.997,15.978,15.9875,97124.0
2015-06-10 12:55:00,16.85,16.85,16.84,16.85,63836.0,15.997,15.997,15.9875,15.997,63836.0
2015-06-10 13:00:00,16.85,16.85,16.84,16.85,48800.0,15.997,15.997,15.9875,15.997,48800.0
2015-06-10 13:05:00,16.85,16.86,16.84,16.85,36820.0,15.997,16.0065,15.9875,15.997,36820.0
2015-06-10 13:10:00,16.85,16.85,16.84,16.84,92740.0,15.997,15.997,15.9875,15.9875,92740.0
2015-06-10 13:15:00,16.84,16.84,16.81,16.81,249928.0,15.9875,15.9875,15.959,15.959,249928.0
2015-06-10 13:20:00,16.81,16.82,16.81,16.82,99072.0,15.959,15.9685,15.959,15.9685,99072.0
2015-06-10 13:25:00,16.82,16.83,16.82,16.82,139076.0,15.9685,15.978,15.9685,15.9685,139076.0
2015-06-10 13:30:00,16.82,16.82,16.8,16.82,150916.0,15.9685,15.9685,15.9495,15.9685,150916.0
2015-06-10 13:35:00,16.82,16.83,16.81,16.82,129528.0,15.9685,15.978,15.959,15.9685,129528.0
2015-06-10 13:40:00,16.82,16.82,16.81,16.81,83304.0,15.9685,15.9685,15.959,15.959,83304.0
2015-06-10 13:45:00,16.81,16.82,16.8,16.81,156876.0,15.959,15.9685,15.9495,15.959,156876.0
2015-06-10 13:50:00,16.82,16.82,16.81,16.82,98652.0,15.9685,15.9685,15.959,15.9685,98652.0
2015-06-10 13:55:00,16.82,16.83,16.82,16.83,71600.0,15.9685,15.978,15.9685,15.978,71600.0
2015-06-10 14:00:00,16.83,16.86,16.83,16.86,217980.0,15.978,16.0065,15.978,16.0065,217980.0
2015-06-10 14:05:00,16.86,16.86,16.85,16.85,133324.0,16.0065,16.0065,15.997,15.997,133324.0
2015-06-10 14:10:00,16.85,16.86,16.84,16.85,107468.0,15.997,16.0065,15.9875,15.997,107468.0
2015-06-10 14:15:00,16.85,16.86,16.84,16.86,99800.0,15.997,16.0065,15.9875,16.0065,99800.0
2015-06-10 14:20:00,16.86,16.87,16.86,16.87,339800.0,16.0065,16.016,16.0065,16.016,339800.0
2015-06-10 14:25:00,16.87,16.88,16.86,16.86,165320.0,16.016,16.0255,16.0065,16.0065,165320.0
2015-06-10 14:30:00,16.86,16.87,16.86,16.86,97092.0,16.0065,16.016,16.0065,16.0065,97092.0
2015-06-10 14:35:00,16.86,16.86,16.85,16.85,50464.0,16.0065,16.0065,15.997,15.997,50464.0
2015-06-10 14:40:00,16.85,16.86,16.85,16.86,56220.0,15.997,16.0065,15.997,16.0065,56220.0
2015-06-10 14:45:00,16.86,16.87,16.85,16.85,63352.0,16.0065,16.016,15.997,15.997,63352.0
2015-06-10 14:50:00,16.85,16.86,16.85,16.86,140520.0,15.997,16.0065,15.997,16.0065,140520.0
2015-06-10 14:55:00,16.86,16.87,16.86,16.87,77128.0,16.0065,16.016,16.0065,16.016,77128.0
2015-06-10 15:00:00,16.87,16.87,16.85,16.86,135348.0,16.016,16.016,15.997,16.0065,135348.0
2015-06-10 15:05:00,16.86,16.86,16.85,16.85,50916.0,16.0065,16.0065,15.997,15.997,50916.0
2015-06-10 15:10:00,16.85,16.85,16.84,16.84,85600.0,15.997,15.997,15.9875,15.9875,85600.0
2015-06-10 15:15:00,16.84,16.84,16.83,16.84,185256.0,15.9875,15.9875,15.978,15.9875,185256.0
2015-06-10 15:20:00,16.84,16.85,16.84,16.84,126476.0,15.9875,15.997,15.9875,15.9875,126476.0
2015-06-10 15:25:00,16.84,16.85,16.84,16.84,71196.0,15.9875,15.997,15.9875,15.9875,71196.0
2015-06-10 15:30:00,16.84,16.85,16.82,16.84,156116.0,15.9875,15.997,15.9685,15.9875,156116.0
2015-06-10 15:35:00,16.84,16.84,16.82,16.82,144960.0,15.9875,15.9875,15.9685,15.9685,144960.0
2015-06-10 15:40:00,16.83,16.84,16.82,16.84,120628.0,15.978,15.9875,15.9685,15.9875,120628.0
2015-06-10 15:45:00,16.84,16.86,16.84,16.85,488504.0,15.9875,16.0065,15.9875,15.997,488504.0
2015-06-10 15:50:00,16.85,16.86,16.83,16.84,308340.0,15.997,16.0065,15.978,15.9875,308340.0
2015-06-10 15:55:00,16.84,16.84,16.8,16.8,892576.0,15.9875,15.9875,15.9495,15.9495,892576.0
2015-06-11 09:30:00,16.9,16.95,16.88,16.93,959520.0,16.0445,16.0919,16.0255,16.0729,959520.0
2015-06-11 09:35:00,16.94,16.95,16.93,16.94,1630872.0,16.0824,16.0919,16.0729,16.0824,1630872.0
2015-06-11 09:40:00,16.93,16.94,16.9,16.93,597548.0,16.0729,16.0824,16.0445,16.0729,597548.0
2015-06-11 09:45:00,16.93,16.94,16.91,16.93,467052.0,16.0729,16.0824,16.054,16.0729,467052.0
2015-06-11 09:50:00,16.93,16.97,16.93,16.95,470992.0,16.0729,16.1109,16.0729,16.0919,470992.0
2015-06-11 09:55:00,16.95,16.97,16.95,16.96,297960.0,16.0919,16.1109,16.0919,16.1014,297960.0
2015-06-11 10:00:00,16.96,16.98,16.95,16.98,221104.0,16.1014,16.1204,16.0919,16.1204,221104.0
2015-06-11 10:05:00,16.98,16.99,16.96,16.96,287684.0,16.1204,16.1299,16.1014,16.1014,287684.0
2015-06-11 10:10:00,16.96,16.97,16.95,16.96,363352.0,16.1014,16.1109,16.0919,16.1014,363352.0
2015-06-11 10:15:00,16.96,16.98,16.96,16.98,234688.0,16.1014,16.1204,16.1014,16.1204,234688.0
2015-06-11 10:20:00,16.97,16.97,16.95,16.95,172352.0,16.1109,16.1109,16.0919,16.0919,172352.0
2015-06-11 10:25:00,16.95,16.95,16.95,16.95,127104.0,16.0919,16.0919,16.0919,16.0919,127104.0
2015-06-11 10:30:00,16.95,16.95,16.89,16.9,728724.0,16.0919,16.0919,16.035,16.0445,728724.0
2015-06-11 10:35:00,16.89,16.9,16.85,16.87,498664.0,16.035,16.0445,15.997,16.016,498664.0
2015-06-11 10:40:00,16.87,16.92,16.87,16.9,448860.0,16.016,16.0635,16.016,16.0445,448860.0
2015-06-11 10:45:00,16.9,16.91,16.89,16.9,172512.0,16.0445,16.054,16.035,16.0445,172512.0
2015-06-11 10:50:00,16.9,16.91,16.88,16.89,142176.0,16.0445,16.054,16.0255,16.035,142176.0
2015-06-11 10:55:00,16.89,16.89,16.86,16.86,217584.0,16.035,16.035,16.0065,16.0065,217584.0
2015-06-11 11:00:00,16.86,16.88,16.85,16.86,292360.0,16.0065,16.0255,15.997,16.0065,292360.0
2015-06-11 11:05:00,16.86,16.91,16.85,16.91,217816.0,16.0065,16.054,15.997,16.054,217816.0
2015-06-11 11:10:00,16.91,16.92,16.89,16.9,140132.0,16.054,16.0635,16.035,16.0445,140132.0
2015-06-11 11:15:00,16.9,16.92,16.89,16.89,102800.0,16.0445,16.0635,16.035,16.035,102800.0
2015-06-11 11:20:00,16.89,16.9,16.88,16.9,121612.0,16.035,16.0445,16.0255,16.0445,121612.0
2015-06-11 11:25:00,16.9,16.9,16.88,16.9,127960.0,16.0445,16.0445,16.0255,16.0445,127960.0
2015-06-11 11:30:00,16.9,16.91,16.89,16.91,124912.0,16.0445,16.054,16.035,16.054,124912.0
2015-06-11 11:35:00,16.91,16.93,16.91,16.92,76552.0,16.054,16.0729,16.054,16.0635,76552.0
2015-06-11 11:40:00,16.92,16.92,16.9,16.9,82600.0,16.0635,16.0635,16.0445,16.0445,82600.0
2015-06-11 11:45:00,16.89,16.91,16.89,16.91,93308.0,16.035,16.054,16.035,16.054,93308.0
2015-06-11 11:50:00,16.91,16.92,16.9,16.91,97356.0,16.054,16.0635,16.0445,16.054,97356.0
2015-06-11 11:55:00,16.91,16.92,16.89,16.9,69304.0,16.054,16.0635,16.035,16.0445,69304.0
2015-06-11 12:00:00,16.91,16.92,16.9,16.92,77752.0,16.054,16.0635,16.0445,16.0635,77752.0
2015-06-11 12:05:00,16.91,16.92,16.9,16.9,51976.0,16.054,16.0635,16.0445,16.0445,51976.0
2015-06-11 12:10:00,16.9,16.91,16.9,16.91,59096.0,16.0445,16.054,16.0445,16.054,59096.0
2015-06-11 12:15:00,16.9,16.9,16.89,16.9,42856.0,16.0445,16.0445,16.035,16.0445,42856.0
2015-06-11 12:20:00,16.9,16.9,16.88,16.88,119532.0,16.0445,16.0445,16.0255,16.0255,119532.0
2015-06-11 12:25:00,16.89,16.9,16.88,16.9,93564.0,16.035,16.0445,16.0255,16.0445,93564.0
2015-06-11 12:30:00,16.9,16.91,16.89,16.91,57600.0,16.0445,16.054,16.035,16.054,57600.0
2015-06-11 12:35:00,16.91,16.91,16.9,16.91,122812.0,16.054,16.054,16.0445,16.054,122812.0
2015-06-11 12:40:00,16.91,16.92,16.9,16.92,116132.0,16.054,16.0635,16.0445,16.0635,116132.0
2015-06-11 12:45:00,16.92,16.93,16.9,16.91,89904.0,16.0635,16.0729,16.0445,16.054,89904.0
2015-06-11 12:50:00,16.91,16.91,16.9,16.91,32400.0,16.054,16.054,16.0445,16.054,32400.0
2015-06-11 12:55:00,16.9,16.92,16.9,16.91,50400.0,16.0445,16.0635,16.0445,16.054,50400.0
2015-06-11 13:00:00,16.91,16.91,16.9,16.9,110816.0,16.054,16.054,16.0445,16.0445,110816.0
2015-06-11 13:05:00,16.9,16.91,16.9,16.9,58240.0,16.0445,16.054,16.0445,16.0445,58240.0
2015-06-11 13:10:00,16.89,16.9,16.89,16.89,63280.0,16.035,16.0445,16.035,16.035,63280.0
2015-06-11 13:15:00,16.9,16.91,16.9,16.91,38060.0,16.0445,16.054,16.0445,16.054,38060.0
2015-06-11 13:20:00,16.91,16.91,16.9,16.9,64800.0,16.054,16.054,16.0445,16.0445,64800.0
2015-06-11 13:25:00,16.9,16.92,16.9,16.91,103080.0,16.0445,16.0635,16.0445,16.054,103080.0
2015-06-11 13:30:00,16.91,16.92,16.9,16.91,206648.0,16.054,16.0635,16.0445,16.054,206648.0
2015-06-11 13:35:00,16.92,16.92,16.91,16.91,104696.0,16.0635,16.0635,16.054,16.054,104696.0
2015-06-11 13:40:00,16.91,16.92,16.91,16.92,139460.0,16.054,16.0635,16.054,16.0635,139460.0
2015-06-11 13:45:00,16.92,16.95,16.92,16.93,300388.0,16.0635,16.0919,16.0635,16.0729,300388.0
2015-06-11 13:50:00,16.94,16.94,16.93,16.93,34500.0,16.0824,16.0824,16.0729,16.0729,34500.0
2015-06-11 13:55:00,16.93,16.94,16.93,16.93,85772.0,16.0729,16.0824,16.0729,16.0729,85772.0
2015-06-11 14:00:00,16.93,16.94,16.93,16.93,71876.0,16.0729,16.0824,16.0729,16.0729,71876.0
2015-06-11 14:05:00,16.94,16.94,16.93,16.93,186172.0,16.0824,16.0824,16.0729,16.0729,186172.0
2015-06-11 14:10:00,16.93,16.94,16.93,16.93,137448.0,16.0729,16.0824,16.0729,16.0729,137448.0
2015-06-11 14:15:00,16.93,16.93,16.92,16.92,184980.0,16.0729,16.0729,16.0635,16.0635,184980.0
2015-06-11 14:20:00,16.92,16.93,16.92,16.93,210532.0,16.0635,16.0729,16.0635,16.0729,210532.0
2015-06-11 14:25:00,16.93,16.93,16.92,16.93,83664.0,16.0729,16.0729,16.0635,16.0729,83664.0
2015-06-11 14:30:00,16.93,16.93,16.92,16.92,138156.0,16.0729,16.0729,16.0635,16.0635,138156.0
2015-06-11 14:35:00,16.93,16.94,16.93,16.93,83800.0,16.0729,16.0824,16.0729,16.0729,83800.0
2015-06-11 14:40:00,16.93,16.94,16.92,16.93,60300.0,16.0729,16.0824,16.0635,16.0729,60300.0
2015-06-11 14:45:00,16.93,16.94,16.93,16.93,22092.0,16.0729,16.0824,16.0729,16.0729,22092.0
2015-06-11 14:50:00,16.93,16.93,16.91,16.91,120580.0,16.0729,16.0729,16.054,16.054,120580.0
2015-06-11 14:55:00,16.91,16.92,16.91,16.91,78420.0,16.054,16.0635,16.054,16.054,78420.0
2015-06-11 15:00:00,16.91,16.92,16.91,16.92,53996.0,16.054,16.0635,16.054,16.0635,53996.0
2015-06-11 15:05:00,16.92,16.93,16.92,16.92,45196.0,16.0635,16.0729,16.0635,16.0635,45196.0
2015-06-11 15:10:00,16.92,16.93,16.92,16.93,70380.0,16.0635,16.0729,16.0635,16.0729,70380.0
2015-06-11 15:15:00,16.93,16.93,16.92,16.92,74828.0,16.0729,16.0729,16.0635,16.0635,74828.0
2015-06-11 15:20:00,16.92,16.93,16.91,16.92,50736.0,16.0635,16.0729,16.054,16.0635,50736.0
2015-06-11 15:25:00,16.91,16.91,16.9,16.91,60400.0,16.054,16.054,16.0445,16.054,60400.0
2015-06-11 15:30:00,16.91,16.92,16.9,16.9,77076.0,16.054,16.0635,16.0445,16.0445,77076.0
2015-06-11 15:35:00,16.9,16.91,16.89,16.9,174096.0,16.0445,16.054,16.035,16.0445,174096.0
2015-06-11 15:40:00,16.9,16.9,16.88,16.89,233772.0,16.0445,16.0445,16.0255,16.035,233772.0
2015-06-11 15:45:00,16.89,16.9,16.88,16.89,276348.0,16.035,16.0445,16.0255,16.035,276348.0
2015-06-11 15:50:00,16.88,16.89,16.86,16.87,176908.0,16.0255,16.035,16.0065,16.016,176908.0
2015-06-11 15:55:00,16.87,16.91,16.86,16.91,635976.0,16.016,16.054,16.0065,16.054,635976.0
2015-06-12 09:30:00,16.75,16.79,16.73,16.77,859280.0,15.9021,15.94,15.8831,15.921,859280.0
2015-06-12 09:35:00,16.76,16.78,16.7,16.7,932232.0,15.9116,15.9305,15.8546,15.8546,932232.0
2015-06-12 09:40:00,16.7,16.71,16.68,16.69,588560.0,15.8546,15.8641,15.8356,15.8451,588560.0
2015-06-12 09:45:00,16.69,16.73,16.68,16.71,541248.0,15.8451,15.8831,15.8356,15.8641,541248.0
2015-06-12 09:50:00,16.71,16.72,16.68,16.7,601024.0,15.8641,15.8736,15.8356,15.8546,601024.0
2015-06-12 09:55:00,16.7,16.73,16.68,16.71,367860.0,15.8546,15.8831,15.8356,15.8641,367860.0
2015-06-12 10:00:00,16.72,16.77,16.7,16.75,495008.0,15.8736,15.921,15.8546,15.9021,495008.0
2015-06-12 10:05:00,16.76,16.77,16.73,16.75,379128.0,15.9116,15.921,15.8831,15.9021,379128.0
2015-06-12 10:10:00,16.76,16.76,16.71,16.72,253020.0,15.9116,15.9116,15.8641,15.8736,253020.0
2015-06-12 10:15:00,16.72,16.74,16.69,16.7,217512.0,15.8736,15.8926,15.8451,15.8546,217512.0
2015-06-12 10:20:00,16.71,16.71,16.68,16.7,124000.0,15.8641,15.8641,15.8356,15.8546,124000.0
2015-06-12 10:25:00,16.7,16.72,16.69,16.7,135872.0,15.8546,15.8736,15.8451,15.8546,135872.0
2015-06-12 10:30:00,16.69,16.71,16.65,16.66,705276.0,15.8451,15.8641,15.8071,15.8166,705276.0
2015-06-12 10:35:00,16.66,16.66,16.63,16.66,750200.0,15.8166,15.8166,15.7881,15.8166,750200.0
2015-06-12 10:40:00,16.66,16.66,16.63,16.65,142012.0,15.8166,15.8166,15.7881,15.8071,142012.0
2015-06-12 10:45:00,16.65,16.66,16.62,16.64,249064.0,15.8071,15.8166,15.7786,15.7976,249064.0
2015-06-12 10:50:00,16.64,16.66,16.64,16.65,68900.0,15.7976,15.8166,15.7976,15.8071,68900.0
2015-06-12 10:55:00,16.65,16.65,16.61,16.61,344520.0,15.8071,15.8071,15.7691,15.7691,344520.0
2015-06-12 11:00:00,16.61,16.63,16.6,16.63,297192.0,15.7691,15.7881,15.7597,15.7881,297192.0
2015-06-12 11:05:00,16.64,16.65,16.63,16.64,173324.0,15.7976,15.8071,15.7881,15.7976,173324.0
2015-06-12 11:10:00,16.65,16.7,16.63,16.68,551712.0,15.8071,15.8546,15.7881,15.8356,551712.0
2015-06-12 11:15:00,16.68,16.7,16.67,16.7,451428.0,15.8356,15.8546,15.8261,15.8546,451428.0
2015-06-12 11:20:00,16.7,16.71,16.68,16.7,199100.0,15.8546,15.8641,15.8356,15.8546,199100.0
2015-06-12 11:25:00,16.7,16.74,16.7,16.72,245272.0,15.8546,15.8926,15.8546,15.8736,245272.0
2015-06-12 11:30:00,16.72,16.73,16.7,16.71,114664.0,15.8736,15.8831,15.8546,15.8641,114664.0
2015-06-12 11:35:00,16.71,16.71,16.7,16.71,108460.0,15.8641,15.8641,15.8546,15.8641,108460.0
2015-06-12 11:40:00,16.71,16.71,16.68,16.69,193800.0,15.8641,15.8641,15.8356,15.8451,193800.0
2015-06-12 11:45:00,16.69,16.69,16.66,16.68,170124.0,15.8451,15.8451,15.8166,15.8356,170124.0
2015-06-12 11:50:00,16.67,16.69,16.67,16.68,108800.0,15.8261,15.8451,15.8261,15.8356,108800.0
2015-06-12 11:55:00,16.68,16.68,16.65,16.66,441472.0,15.8356,15.8356,15.8071,15.8166,441472.0
2015-06-12 12:00:00,16.66,16.67,16.65,16.66,159760.0,15.8166,15.8261,15.8071,15.8166,159760.0
2015-06-12 12:05:00,16.66,16.67,16.65,16.65,143024.0,15.8166,15.8261,15.8071,15.8071,143024.0
2015-06-12 12:10:00,16.65,16.66,16.64,16.64,119836.0,15.8071,15.8166,15.7976,15.7976,119836.0
2015-06-12 12:15:00,16.65,16.66,16.64,16.66,39136.0,15.8071,15.8166,15.7976,15.8166,39136.0
2015-06-12 12:20:00,16.66,16.67,16.65,16.67,108708.0,15.8166,15.8261,15.8071,15.8261,108708.0
2015-06-12 12:25:00,16.67,16.68,16.67,16.67,156956.0,15.8261,15.8356,15.8261,15.8261,156956.0
2015-06-12 12:30:00,16.67,16.67,16.66,16.67,123004.0,15.8261,15.8261,15.8166,15.8261,123004.0
2015-06-12 12:35:00,16.67,16.68,16.66,16.66,72808.0,15.8261,15.8356,15.8166,15.8166,72808.0
2015-06-12 12:40:00,16.67,16.67,16.64,16.65,86240.0,15.8261,15.8261,15.7976,15.8071,86240.0
2015-06-12 12:45:00,16.66,16.67,16.65,16.67,63000.0,15.8166,15.8261,15.8071,15.8261,63000.0
2015-06-12 12:50:00,16.67,16.67,16.65,16.66,72160.0,15.8261,15.8261,15.8071,15.8166,72160.0
2015-06-12 12:55:00,16.66,16.66,16.64,16.65,42240.0,15.8166,15.8166,15.7976,15.8071,42240.0
2015-06-12 13:00:00,16.65,16.66,16.64,16.65,123760.0,15.8071,15.8166,15.7976,15.8071,123760.0
2015-06-12 13:05:00,16.65,16.66,16.64,16.66,95740.0,15.8071,15.8166,15.7976,15.8166,95740.0
2015-06-12 13:10:00,16.66,16.66,16.66,16.66,144776.0,15.8166,15.8166,15.8166,15.8166,144776.0
2015-06-12 13:15:00,16.66,16.67,16.66,16.67,121052.0,15.8166,15.8261,15.8166,15.8261,121052.0
2015-06-12 13:20:00,16.67,16.67,16.66,16.67,232492.0,15.8261,15.8261,15.8166,15.8261,232492.0
2015-06-12 13:25:00,16.67,16.68,16.66,16.67,103288.0,15.8261,15.8356,15.8166,15.8261,103288.0
2015-06-12 13:30:00,16.68,16.7,16.68,16.69,241136.0,15.8356,15.8546,15.8356,15.8451,241136.0
2015-06-12 13:35:00,16.69,16.7,16.68,16.69,107992.0,15.8451,15.8546,15.8356,15.8451,107992.0
2015-06-12 13:40:00,16.69,16.69,16.66,16.66,85372.0,15.8451,15.8451,15.8166,15.8166,85372.0
2015-06-12 13:45:00,16.67,16.67,16.66,16.66,209596.0,15.8261,15.8261,15.8166,15.8166,209596.0
2015-06-12 13:50:00,16.66,16.67,16.66,16.67,117112.0,15.8166,15.8261,15.8166,15.8261,117112.0
2015-06-12 13:55:00,16.67,16.68,16.67,16.68,56400.0,15.8261,15.8356,15.8261,15.8356,56400.0
2015-06-12 14:00:00,16.68,16.68,16.67,16.67,84360.0,15.8356,15.8356,15.8261,15.8261,84360.0
2015-06-12 14:05:00,16.67,16.67,16.65,16.65,175256.0,15.8261,15.8261,15.8071,15.8071,175256.0
2015-06-12 14:10:00,16.66,16.66,16.65,16.66,165032.0,15.8166,15.8166,15.8071,15.8166,165032.0
2015-06-12 14:15:00,16.66,16.66,16.65,16.66,115000.0,15.8166,15.8166,15.8071,15.8166,115000.0
2015-06-12 14:20:00,16.66,16.66,16.65,16.65,132668.0,15.8166,15.8166,15.8071,15.8071,132668.0
2015-06-12 14:25:00,16.65,16.66,16.65,16.65,80400.0,15.8071,15.8166,15.8071,15.8071,80400.0
2015-06-12 14:30:00,16.65,16.65,16.62,16.62,312920.0,15.8071,15.8071,15.7786,15.7786,312920.0
2015-06-12 14:35:00,16.62,16.62,16.61,16.62,167736.0,15.7786,15.7786,15.7691,15.7786,167736.0
2015-06-12 14:40:00,16.62,16.63,16.62,16.63,105588.0,15.7786,15.7881,15.7786,15.7881,105588.0
2015-06-12 14:45:00,16.64,16.64,16.63,16.63,127652.0,15.7976,15.7976,15.7881,15.7881,127652.0
2015-06-12 14:50:00,16.63,16.64,16.63,16.63,120144.0,15.7881,15.7976,15.7881,15.7881,120144.0
2015-06-12 14:55:00,16.63,16.64,16.61,16.61,207388.0,15.7881,15.7976,15.7691,15.7691,207388.0
2015-06-12 15:00:00,16.61,16.64,16.61,16.64,143584.0,15.7691,15.7976,15.7691,15.7976,143584.0
2015-06-12 15:05:00,16.64,16.64,16.61,16.63,130696.0,15.7976,15.7976,15.7691,15.7881,130696.0
2015-06-12 15:10:00,16.63,16.65,16.63,16.63,129080.0,15.7881,15.8071,15.7881,15.7881,129080.0
2015-06-12 15:15:00,16.63,16.64,16.63,16.64,146652.0,15.7881,15.7976,15.7881,15.7976,146652.0
2015-06-12 15:20:00,16.64,16.66,16.64,16.66,123132.0,15.7976,15.8166,15.7976,15.8166,123132.0
2015-06-12 15:25:00,16.65,16.67,16.65,16.66,199516.0,15.8071,15.8261,15.8071,15.8166,199516.0
2015-06-12 15:30:00,16.67,16.68,16.67,16.67,338216.0,15.8261,15.8356,15.8261,15.8261,338216.0
2015-06-12 15:35:00,16.67,16.68,16.65,16.66,210648.0,15.8261,15.8356,15.8071,15.8166,210648.0
2015-06-12 15:40:00,16.65,16.67,16.65,16.67,130968.0,15.8071,15.8261,15.8071,15.8261,130968.0
2015-06-12 15:45:00,16.66,16.67,16.66,16.67,134380.0,15.8166,15.8261,15.8166,15.8261,134380.0
2015-06-12 15:50:00,16.66,16.67,16.66,16.67,180704.0,15.8166,15.8261,15.8166,15.8261,180704.0
2015-06-12 15:55:00,16.67,16.68,16.65,16.66,538064.0,15.8261,15.8356,15.8071,15.8166,538064.0
2015-06-15 09:30:00,16.44,16.44,16.34,16.35,1771188.0,15.6078,15.6078,15.5128,15.5223,1771188.0
2015-06-15 09:35:00,16.34,16.39,16.33,16.38,683056.0,15.5128,15.5603,15.5033,15.5508,683056.0
2015-06-15 09:40:00,16.37,16.39,16.35,16.35,554200.0,15.5413,15.5603,15.5223,15.5223,554200.0
2015-06-15 09:45:00,16.35,16.37,16.32,16.34,637668.0,15.5223,15.5413,15.4938,15.5128,637668.0
2015-06-15 09:50:00,16.34,16.34,16.3,16.34,705108.0,15.5128,15.5128,15.4748,15.5128,705108.0
2015-06-15 09:55:00,16.34,16.36,16.33,16.36,468044.0,15.5128,15.5318,15.5033,15.5318,468044.0
2015-06-15 10:00:00,16.35,16.41,16.34,16.4,663080.0,15.5223,15.5793,15.5128,15.5698,663080.0
2015-06-15 10:05:00,16.4,16.4,16.37,16.38,398080.0,15.5698,15.5698,15.5413,15.5508,398080.0
2015-06-15 10:10:00,16.38,16.41,16.36,16.4,459760.0,15.5508,15.5793,15.5318,15.5698,459760.0
2015-06-15 10:15:00,16.39,16.41,16.38,16.38,416944.0,15.5603,15.5793,15.5508,15.5508,416944.0
2015-06-15 10:20:00,16.38,16.41,16.37,16.37,217640.0,15.5508,15.5793,15.5413,15.5413,217640.0
2015-06-15 10:25:00,16.37,16.4,16.36,16.39,403336.0,15.5413,15.5698,15.5318,15.5603,403336.0
2015-06-15 10:30:00,16.39,16.4,16.37,16.38,398920.0,15.5603,15.5698,15.5413,15.5508,398920.0
2015-06-15 10:35:00,16.38,16.43,16.38,16.41,361748.0,15.5508,15.5983,15.5508,15.5793,361748.0
2015-06-15 10:40:00,16.41,16.42,16.38,16.39,451656.0,15.5793,15.5888,15.5508,15.5603,451656.0
2015-06-15 10:45:00,16.39,16.43,16.39,16.4,328168.0,15.5603,15.5983,15.5603,15.5698,328168.0
2015-06-15 10:50:00,16.4,16.41,16.39,16.4,347360.0,15.5698,15.5793,15.5603,15.5698,347360.0
2015-06-15 10:55:00,16.39,16.43,16.39,16.43,553588.0,15.5603,15.5983,15.5603,15.5983,553588.0
2015-06-15 11:00:00,16.43,16.5,16.43,16.47,887844.0,15.5983,15.6647,15.5983,15.6362,887844.0
2015-06-15 11:05:00,16.47,16.5,16.46,16.5,359896.0,15.6362,15.6647,15.6267,15.6647,359896.0
2015-06-15 11:10:00,16.5,16.55,16.5,16.53,628036.0,15.6647,15.7122,15.6647,15.6932,628036.0
2015-06-15 11:15:00,16.53,16.54,16.52,16.52,185520.0,15.6932,15.7027,15.6837,15.6837,185520.0
2015-06-15 11:20:00,16.53,16.53,16.46,16.48,412856.0,15.6932,15.6932,15.6267,15.6457,412856.0
2015-06-15 11:25:00,16.47,16.48,16.44,16.44,352572.0,15.6362,15.6457,15.6078,15.6078,352572.0
2015-06-15 11:30:00,16.44,16.47,16.44,16.47,448868.0,15.6078,15.6362,15.6078,15.6362,448868.0
2015-06-15 11:35:00,16.46,16.49,16.46,16.48,304864.0,15.6267,15.6552,15.6267,15.6457,304864.0
2015-06-15 11:40:00,16.49,16.52,16.49,16.5,291804.0,15.6552,15.6837,15.6552,15.6647,291804.0
2015-06-15 11:45:00,16.5,16.52,16.49,16.52,240400.0,15.6647,15.6837,15.6552,15.6837,240400.0
2015-06-15 11:50:00,16.52,16.54,16.51,16.52,247220.0,15.6837,15.7027,15.6742,15.6837,247220.0
2015-06-15 11:55:00,16.52,16.52,16.48,16.49,314692.0,15.6837,15.6837,15.6457,15.6552,314692.0
2015-06-15 12:00:00,16.49,16.5,16.49,16.5,129548.0,15.6552,15.6647,15.6552,15.6647,129548.0
2015-06-15 12:05:00,16.5,16.53,16.5,16.52,244412.0,15.6647,15.6932,15.6647,15.6837,244412.0
2015-06-15 12:10:00,16.52,16.52,16.5,16.51,124100.0,15.6837,15.6837,15.6647,15.6742,124100.0
2015-06-15 12:15:00,16.51,16.52,16.5,16.52,192496.0,15.6742,15.6837,15.6647,15.6837,192496.0
2015-06-15 12:20:00,16.52,16.53,16.5,16.52,314384.0,15.6837,15.6932,15.6647,15.6837,314384.0
2015-06-15 12:25:00,16.52,16.52,16.49,16.5,279064.0,15.6837,15.6837,15.6552,15.6647,279064.0
2015-06-15 12:30:00,16.5,16.51,16.5,16.5,61600.0,15.6647,15.6742,15.6647,15.6647,61600.0
2015-06-15 12:35:00,16.5,16.5,16.48,16.5,220180.0,15.6647,15.6647,15.6457,15.6647,220180.0
2015-06-15 12:40:00,16.5,16.5,16.49,16.5,113756.0,15.6647,15.6647,15.6552,15.6647,113756.0
2015-06-15 12:45:00,16.5,16.53,16.5,16.53,135712.0,15.6647,15.6932,15.6647,15.6932,135712.0
2015-06-15 12:50:00,16.53,16.54,16.53,16.54,310276.0,15.6932,15.7027,15.6932,15.7027,310276.0
2015-06-15 12:55:00,16.54,16.54,16.52,16.53,172144.0,15.7027,15.7027,15.6837,15.6932,172144.0
2015-06-15 13:00:00,16.53,16.53,16.52,16.53,161940.0,15.6932,15.6932,15.6837,15.6932,161940.0
2015-06-15 13:05:00,16.53,16.53,16.52,16.53,141032.0,15.6932,15.6932,15.6837,15.6932,141032.0
2015-06-15 13:10:00,16.53,16.53,16.52,16.53,165356.0,15.6932,15.6932,15.6837,15.6932,165356.0
2015-06-15 13:15:00,16.54,16.54,16.53,16.53,193592.0,15.7027,15.7027,15.6932,15.6932,193592.0
2015-06-15 13:20:00,16.53,16.53,16.52,16.52,188200.0,15.6932,15.6932,15.6837,15.6837,188200.0
2015-06-15 13:25:00,16.51,16.51,16.5,16.51,218812.0,15.6742,15.6742,15.6647,15.6742,218812.0
2015-06-15 13:30:00,16.51,16.51,16.49,16.5,134052.0,15.6742,15.6742,15.6552,15.6647,134052.0
2015-06-15 13:35:00,16.5,16.5,16.49,16.49,136064.0,15.6647,15.6647,15.6552,15.6552,136064.0
2015-06-15 13:40:00,16.49,16.49,16.46,16.48,387492.0,15.6552,15.6552,15.6267,15.6457,387492.0
2015-06-15 13:45:00,16.48,16.48,16.47,16.48,61056.0,15.6457,15.6457,15.6362,15.6457,61056.0
2015-06-15 13:50:00,16.48,16.56,16.46,16.49,1581264.0,15.6457,15.7217,15.6267,15.6552,1581264.0
2015-06-15 13:55:00,16.49,16.5,16.47,16.49,583724.0,15.6552,15.6647,15.6362,15.6552,583724.0
2015-06-15 14:00:00,16.49,16.51,16.49,16.51,413856.0,15.6552,15.6742,15.6552,15.6742,413856.0
2015-06-15 14:05:00,16.5,16.51,16.49,16.49,166960.0,15.6647,15.6742,15.6552,15.6552,166960.0
2015-06-15 14:10:00,16.49,16.53,16.49,16.52,180640.0,15.6552,15.6932,15.6552,15.6837,180640.0
2015-06-15 14:15:00,16.52,16.54,16.52,16.53,166908.0,15.6837,15.7027,15.6837,15.6932,166908.0
2015-06-15 14:20:00,16.53,16.53,16.52,16.52,107964.0,15.6932,15.6932,15.6837,15.6837,107964.0
2015-06-15 14:25:00,16.52,16.52,16.51,16.52,140680.0,15.6837,15.6837,15.6742,15.6837,140680.0
2015-06-15 14:30:00,16.52,16.53,16.5,16.5,75124.0,15.6837,15.6932,15.6647,15.6647,75124.0
2015-06-15 14:35:00,16.51,16.53,16.5,16.52,137000.0,15.6742,15.6932,15.6647,15.6837,137000.0
2015-06-15 14:40:00,16.52,16.52,16.5,16.51,85568.0,15.6837,15.6837,15.6647,15.6742,85568.0
2015-06-15 14:45:00,16.51,16.53,16.51,16.53,85380.0,15.6742,15.6932,15.6742,15.6932,85380.0
2015-06-15 14:50:00,16.52,16.52,16.49,16.49,154820.0,15.6837,15.6837,15.6552,15.6552,154820.0
2015-06-15 14:55:00,16.49,16.49,16.47,16.48,167704.0,15.6552,15.6552,15.6362,15.6457,167704.0
2015-06-15 15:00:00,16.48,16.49,16.47,16.47,91660.0,15.6457,15.6552,15.6362,15.6362,91660.0
2015-06-15 15:05:00,16.46,16.48,16.46,16.46,258120.0,15.6267,15.6457,15.6267,15.6267,258120.0
2015-06-15 15:10:00,16.46,16.48,16.46,16.48,95544.0,15.6267,15.6457,15.6267,15.6457,95544.0
2015-06-15 15:15:00,16.48,16.48,16.46,16.47,209920.0,15.6457,15.6457,15.6267,15.6362,209920.0
2015-06-15 15:20:00,16.46,16.48,16.46,16.47,176400.0,15.6267,15.6457,15.6267,15.6362,176400.0
2015-06-15 15:25:00,16.47,16.48,16.46,16.48,134744.0,15.6362,15.6457,15.6267,15.6457,134744.0
2015-06-15 15:30:00,16.48,16.49,16.48,16.49,118020.0,15.6457,15.6552,15.6457,15.6552,118020.0
2015-06-15 15:35:00,16.49,16.5,16.49,16.49,120476.0,15.6552,15.6647,15.6552,15.6552,120476.0
2015-06-15 15:40:00,16.49,16.54,16.49,16.53,467004.0,15.6552,15.7027,15.6552,15.6932,467004.0
2015-06-15 15:45:00,16.52,16.53,16.51,16.52,255180.0,15.6837,15.6932,15.6742,15.6837,255180.0
2015-06-15 15:50:00,16.52,16.53,16.51,16.51,244652.0,15.6837,15.6932,15.6742,15.6742,244652.0
2015-06-15 15:55:00,16.51,16.52,16.49,16.51,737240.0,15.6742,15.6837,15.6552,15.6742,737240.0
2015-06-16 09:30:00,16.48,16.5,16.45,16.47,921304.0,15.6457,15.6647,15.6172,15.6362,921304.0
2015-06-16 09:35:00,16.48,16.61,16.47,16.6,1192352.0,15.6457,15.7691,15.6362,15.7597,1192352.0
2015-06-16 09:40:00,16.6,16.6,16.56,16.56,355800.0,15.7597,15.7597,15.7217,15.7217,355800.0
2015-06-16 09:45:00,16.56,16.58,16.56,16.56,187440.0,15.7217,15.7407,15.7217,15.7217,187440.0
2015-06-16 09:50:00,16.56,16.57,16.54,16.55,277680.0,15.7217,15.7312,15.7027,15.7122,277680.0
2015-06-16 09:55:00,16.55,16.58,16.55,16.56,614800.0,15.7122,15.7407,15.7122,15.7217,614800.0
2015-06-16 10:00:00,16.56,16.58,16.56,16.56,368192.0,15.7217,15.7407,15.7217,15.7217,368192.0
2015-06-16 10:05:00,16.57,16.58,16.54,16.54,241980.0,15.7312,15.7407,15.7027,15.7027,241980.0
2015-06-16 10:10:00,16.54,16.54,16.48,16.49,564328.0,15.7027,15.7027,15.6457,15.6552,564328.0
2015-06-16 10:15:00,16.49,16.52,16.47,16.52,390364.0,15.6552,15.6837,15.6362,15.6837,390364.0
2015-06-16 10:20:00,16.51,16.54,16.5,16.54,139752.0,15.6742,15.7027,15.6647,15.7027,139752.0
2015-06-16 10:25:00,16.54,16.54,16.52,16.53,370892.0,15.7027,15.7027,15.6837,15.6932,370892.0
2015-06-16 10:30:00,16.53,16.55,16.51,16.51,281148.0,15.6932,15.7122,15.6742,15.6742,281148.0
2015-06-16 10:35:00,16.51,16.53,16.5,16.52,109316.0,15.6742,15.6932,15.6647,15.6837,109316.0
2015-06-16 10:40:00,16.52,16.57,16.52,16.56,441652.0,15.6837,15.7312,15.6837,15.7217,441652.0
2015-06-16 10:45:00,16.56,16.57,16.55,16.56,202696.0,15.7217,15.7312,15.7122,15.7217,202696.0
2015-06-16 10:50:00,16.56,16.56,16.53,16.55,139052.0,15.7217,15.7217,15.6932,15.7122,139052.0
2015-06-16 10:55:00,16.55,16.55,16.52,16.54,305064.0,15.7122,15.7122,15.6837,15.7027,305064.0
2015-06-16 11:00:00,16.54,16.56,16.53,16.55,198324.0,15.7027,15.7217,15.6932,15.7122,198324.0
2015-06-16 11:05:00,16.55,16.57,16.55,16.56,98984.0,15.7122,15.7312,15.7122,15.7217,98984.0
2015-06-16 11:10:00,16.56,16.62,16.56,16.61,459452.0,15.7217,15.7786,15.7217,15.7691,459452.0
2015-06-16 11:15:00,16.61,16.63,16.6,16.6,324808.0,15.7691,15.7881,15.7597,15.7597,324808.0
2015-06-16 11:20:00,16.6,16.61,16.59,16.6,223508.0,15.7597,15.7691,15.7502,15.7597,223508.0
2015-06-16 11:25:00,16.6,16.6,16.59,16.59,220248.0,15.7597,15.7597,15.7502,15.7502,220248.0
2015-06-16 11:30:00,16.59,16.6,16.59,16.6,124320.0,15.7502,15.7597,15.7502,15.7597,124320.0
2015-06-16 11:35:00,16.6,16.6,16.58,16.59,80000.0,15.7597,15.7597,15.7407,15.7502,80000.0
2015-06-16 11:40:00,16.59,16.61,16.59,16.61,96280.0,15.7502,15.7691,15.7502,15.7691,96280.0
2015-06-16 11:45:00,16.61,16.61,16.59,16.6,92108.0,15.7691,15.7691,15.7502,15.7597,92108.0
2015-06-16 11:50:00,16.6,16.61,16.59,16.59,104232.0,15.7597,15.7691,15.7502,15.7502,104232.0
2015-06-16 11:55:00,16.59,16.6,16.59,16.6,97644.0,15.7502,15.7597,15.7502,15.7597,97644.0
2015-06-16 12:00:00,16.6,16.6,16.59,16.6,74116.0,15.7597,15.7597,15.7502,15.7597,74116.0
2015-06-16 12:05:00,16.6,16.6,16.59,16.59,328112.0,15.7597,15.7597,15.7502,15.7502,328112.0
2015-06-16 12:10:00,16.59,16.61,16.59,16.6,62416.0,15.7502,15.7691,15.7502,15.7597,62416.0
2015-06-16 12:15:00,16.6,16.61,16.6,16.6,86188.0,15.7597,15.7691,15.7597,15.7597,86188.0
2015-06-16 12:20:00,16.61,16.61,16.6,16.61,59120.0,15.7691,15.7691,15.7597,15.7691,59120.0
2015-06-16 12:25:00,16.61,16.61,16.6,16.61,99204.0,15.7691,15.7691,15.7597,15.7691,99204.0
2015-06-16 12:30:00,16.61,16.63,16.61,16.63,102592.0,15.7691,15.7881,15.7691,15.7881,102592.0
2015-06-16 12:35:00,16.63,16.64,16.63,16.64,146240.0,15.7881,15.7976,15.7881,15.7976,146240.0
2015-06-16 12:40:00,16.64,16.64,16.63,16.64,117444.0,15.7976,15.7976,15.7881,15.7976,117444.0
2015-06-16 12:45:00,16.64,16.65,16.64,16.64,166252.0,15.7976,15.8071,15.7976,15.7976,166252.0
2015-06-16 12:50:00,16.64,16.65,16.64,16.64,119884.0,15.7976,15.8071,15.7976,15.7976,119884.0
2015-06-16 12:55:00,16.64,16.65,16.64,16.65,52000.0,15.7976,15.8071,15.7976,15.8071,52000.0
2015-06-16 13:00:00,16.65,16.66,16.65,16.66,90740.0,15.8071,15.8166,15.8071,15.8166,90740.0
2015-06-16 13:05:00,16.66,16.66,16.65,16.65,89112.0,15.8166,15.8166,15.8071,15.8071,89112.0
2015-06-16 13:10:00,16.65,16.66,16.64,16.65,120692.0,15.8071,15.8166,15.7976,15.8071,120692.0
2015-06-16 13:15:00,16.65,16.65,16.64,16.64,69200.0,15.8071,15.8071,15.7976,15.7976,69200.0
2015-06-16 13:20:00,16.64,16.66,16.64,16.66,73244.0,15.7976,15.8166,15.7976,15.8166,73244.0
2015-06-16 13:25:00,16.66,16.67,16.66,16.67,194664.0,15.8166,15.8261,15.8166,15.8261,194664.0
2015-06-16 13:30:00,16.67,16.69,16.67,16.67,177128.0,15.8261,15.8451,15.8261,15.8261,177128.0
2015-06-16 13:35:00,16.67,16.68,16.67,16.67,94160.0,15.8261,15.8356,15.8261,15.8261,94160.0
2015-06-16 13:40:00,16.67,16.68,16.67,16.67,109400.0,15.8261,15.8356,15.8261,15.8261,109400.0
2015-06-16 13:45:00,16.67,16.67,16.66,16.67,106580.0,15.8261,15.8261,15.8166,15.8261,106580.0
2015-06-16 13:50:00,16.67,16.68,16.66,16.67,76092.0,15.8261,15.8356,15.8166,15.8261,76092.0
2015-06-16 13:55:00,16.67,16.67,16.67,16.67,162644.0,15.8261,15.8261,15.8261,15.8261,162644.0
2015-06-16 14:00:00,16.67,16.68,16.67,16.68,97216.0,15.8261,15.8356,15.8261,15.8356,97216.0
2015-06-16 14:05:00,16.68,16.71,16.68,16.7,274188.0,15.8356,15.8641,15.8356,15.8546,274188.0
2015-06-16 14:10:00,16.7,16.71,16.69,16.7,196104.0,15.8546,15.8641,15.8451,15.8546,196104.0
2015-06-16 14:15:00,16.7,16.7,16.69,16.7,107136.0,15.8546,15.8546,15.8451,15.8546,107136.0
2015-06-16 14:20:00,16.7,16.7,16.69,16.69,104316.0,15.8546,15.8546,15.8451,15.8451,104316.0
2015-06-16 14:25:00,16.69,16.7,16.69,16.69,122688.0,15.8451,15.8546,15.8451,15.8451,122688.0
2015-06-16 14:30:00,16.69,16.7,16.68,16.7,178492.0,15.8451,15.8546,15.8356,15.8546,178492.0
2015-06-16 14:35:00,16.7,16.7,16.68,16.68,156856.0,15.8546,15.8546,15.8356,15.8356,156856.0
2015-06-16 14:40:00,16.68,16.69,16.67,16.67,116720.0,15.8356,15.8451,15.8261,15.8261,116720.0
2015-06-16 14:45:00,16.67,16.68,16.67,16.68,69580.0,15.8261,15.8356,15.8261,15.8356,69580.0
2015-06-16 14:50:00,16.68,16.7,16.68,16.69,363352.0,15.8356,15.8546,15.8356,15.8451,363352.0
2015-06-16 14:55:00,16.69,16.69,16.69,16.69,70400.0,15.8451,15.8451,15.8451,15.8451,70400.0
2015-06-16 15:00:00,16.69,16.7,16.68,16.7,315620.0,15.8451,15.8546,15.8356,15.8546,315620.0
2015-06-16 15:05:00,16.7,16.7,16.68,16.69,143684.0,15.8546,15.8546,15.8356,15.8451,143684.0
2015-06-16 15:10:00,16.69,16.7,16.68,16.68,104304.0,15.8451,15.8546,15.8356,15.8356,104304.0
2015-06-16 15:15:00,16.68,16.69,16.68,16.68,193896.0,15.8356,15.8451,15.8356,15.8356,193896.0
2015-06-16 15:20:00,16.68,16.68,16.67,16.68,171400.0,15.8356,15.8356,15.8261,15.8356,171400.0
2015-06-16 15:25:00,16.68,16.69,16.68,16.69,141960.0,15.8356,15.8451,15.8356,15.8451,141960.0
2015-06-16 15:30:00,16.68,16.7,16.68,16.69,224564.0,15.8356,15.8546,15.8356,15.8451,224564.0
2015-06-16 15:35:00,16.69,16.7,16.69,16.7,91960.0,15.8451,15.8546,15.8451,15.8546,91960.0
2015-06-16 15:40:00,16.7,16.7,16.67,16.68,219216.0,15.8546,15.8546,15.8261,15.8356,219216.0
2015-06-16 15:45:00,16.68,16.7,16.67,16.69,408584.0,15.8356,15.8546,15.8261,15.8451,408584.0
2015-06-16 15:50:00,16.69,16.69,16.67,16.68,278496.0,15.8451,15.8451,15.8261,15.8356,278496.0
2015-06-16 15:55:00,16.67,16.69,16.67,16.69,477308.0,15.8261,15.8451,15.8261,15.8451,477308.0
2015-06-17 09:30:00,16.75,16.79,16.74,16.79,496568.0,15.9021,15.94,15.8926,15.94,496568.0
2015-06-17 09:35:00,16.79,16.8,16.77,16.77,265244.0,15.94,15.9495,15.921,15.921,265244.0
2015-06-17 09:40:00,16.77,16.78,16.76,16.78,236092.0,15.921,15.9305,15.9116,15.9305,236092.0
2015-06-17 09:45:00,16.78,16.79,16.77,16.78,382428.0,15.9305,15.94,15.921,15.9305,382428.0
2015-06-17 09:50:00,16.78,16.79,16.74,16.75,364268.0,15.9305,15.94,15.8926,15.9021,364268.0
2015-06-17 09:55:00,16.75,16.76,16.74,16.76,366948.0,15.9021,15.9116,15.8926,15.9116,366948.0
2015-06-17 10:00:00,16.76,16.78,16.76,16.77,101204.0,15.9116,15.9305,15.9116,15.921,101204.0
2015-06-17 10:05:00,16.77,16.77,16.75,16.76,105400.0,15.921,15.921,15.9021,15.9116,105400.0
2015-06-17 10:10:00,16.76,16.77,16.75,16.76,98432.0,15.9116,15.921,15.9021,15.9116,98432.0
2015-06-17 10:15:00,16.76,16.76,16.73,16.74,197000.0,15.9116,15.9116,15.8831,15.8926,197000.0
2015-06-17 10:20:00,16.74,16.75,16.74,16.74,288884.0,15.8926,15.9021,15.8926,15.8926,288884.0
2015-06-17 10:25:00,16.74,16.75,16.72,16.74,166208.0,15.8926,15.9021,15.8736,15.8926,166208.0
2015-06-17 10:30:00,16.74,16.75,16.73,16.75,139196.0,15.8926,15.9021,15.8831,15.9021,139196.0
2015-06-17 10:35:00,16.75,16.76,16.74,16.74,151668.0,15.9021,15.9116,15.8926,15.8926,151668.0
2015-06-17 10:40:00,16.74,16.75,16.74,16.75,81712.0,15.8926,15.9021,15.8926,15.9021,81712.0
2015-06-17 10:45:00,16.75,16.75,16.73,16.75,165288.0,15.9021,15.9021,15.8831,15.9021,165288.0
2015-06-17 10:50:00,16.75,16.77,16.73,16.75,263128.0,15.9021,15.921,15.8831,15.9021,263128.0
2015-06-17 10:55:00,16.75,16.76,16.74,16.76,191072.0,15.9021,15.9116,15.8926,15.9116,191072.0
2015-06-17 11:00:00,16.76,16.77,16.75,16.75,117600.0,15.9116,15.921,15.9021,15.9021,117600.0
2015-06-17 11:05:00,16.75,16.75,16.74,16.75,96520.0,15.9021,15.9021,15.8926,15.9021,96520.0
2015-06-17 11:10:00,16.75,16.76,16.74,16.75,203656.0,15.9021,15.9116,15.8926,15.9021,203656.0
2015-06-17 11:15:00,16.75,16.75,16.73,16.74,134588.0,15.9021,15.9021,15.8831,15.8926,134588.0
2015-06-17 11:20:00,16.74,16.74,16.72,16.74,231756.0,15.8926,15.8926,15.8736,15.8926,231756.0
2015-06-17 11:25:00,16.74,16.74,16.68,16.69,376900.0,15.8926,15.8926,15.8356,15.8451,376900.0
2015-06-17 11:30:00,16.69,16.7,16.68,16.69,231868.0,15.8451,15.8546,15.8356,15.8451,231868.0
2015-06-17 11:35:00,16.69,16.7,16.68,16.69,158752.0,15.8451,15.8546,15.8356,15.8451,158752.0
2015-06-17 11:40:00,16.69,16.69,16.68,16.68,212100.0,15.8451,15.8451,15.8356,15.8356,212100.0
2015-06-17 11:45:00,16.68,16.69,16.67,16.69,145500.0,15.8356,15.8451,15.8261,15.8451,145500.0
2015-06-17 11:50:00,16.69,16.71,16.69,16.71,224516.0,15.8451,15.8641,15.8451,15.8641,224516.0
2015-06-17 11:55:00,16.7,16.7,16.69,16.7,147124.0,15.8546,15.8546,15.8451,15.8546,147124.0
2015-06-17 12:00:00,16.7,16.7,16.68,16.69,180600.0,15.8546,15.8546,15.8356,15.8451,180600.0
2015-06-17 12:05:00,16.69,16.7,16.65,16.67,442196.0,15.8451,15.8546,15.8071,15.8261,442196.0
2015-06-17 12:10:00,16.67,16.67,16.65,16.65,304120.0,15.8261,15.8261,15.8071,15.8071,304120.0
2015-06-17 12:15:00,16.65,16.65,16.62,16.63,309048.0,15.8071,15.8071,15.7786,15.7881,309048.0
2015-06-17 12:20:00,16.63,16.65,16.63,16.64,211736.0,15.7881,15.8071,15.7881,15.7976,211736.0
2015-06-17 12:25:00,16.65,16.65,16.64,16.65,99200.0,15.8071,15.8071,15.7976,15.8071,99200.0
2015-06-17 12:30:00,16.65,16.65,16.64,16.65,118600.0,15.8071,15.8071,15.7976,15.8071,118600.0
2015-06-17 12:35:00,16.65,16.66,16.65,16.65,93700.0,15.8071,15.8166,15.8071,15.8071,93700.0
2015-06-17 12:40:00,16.65,16.65,16.61,16.61,321412.0,15.8071,15.8071,15.7691,15.7691,321412.0
2015-06-17 12:45:00,16.61,16.62,16.61,16.61,159704.0,15.7691,15.7786,15.7691,15.7691,159704.0
2015-06-17 12:50:00,16.61,16.61,16.59,16.59,263972.0,15.7691,15.7691,15.7502,15.7502,263972.0
2015-06-17 12:55:00,16.59,16.59,16.57,16.59,218572.0,15.7502,15.7502,15.7312,15.7502,218572.0
2015-06-17 13:00:00,16.59,16.6,16.58,16.59,91164.0,15.7502,15.7597,15.7407,15.7502,91164.0
2015-06-17 13:05:00,16.6,16.6,16.58,16.59,216784.0,15.7597,15.7597,15.7407,15.7502,216784.0
2015-06-17 13:10:00,16.59,16.6,16.58,16.59,225012.0,15.7502,15.7597,15.7407,15.7502,225012.0
2015-06-17 13:15:00,16.59,16.6,16.59,16.59,162756.0,15.7502,15.7597,15.7502,15.7502,162756.0
2015-06-17 13:20:00,16.6,16.6,16.59,16.6,135036.0,15.7597,15.7597,15.7502,15.7597,135036.0
2015-06-17 13:25:00,16.6,16.61,16.59,16.59,185752.0,15.7597,15.7691,15.7502,15.7502,185752.0
2015-06-17 13:30:00,16.59,16.61,16.59,16.61,155620.0,15.7502,15.7691,15.7502,15.7691,155620.0
2015-06-17 13:35:00,16.61,16.61,16.6,16.61,112596.0,15.7691,15.7691,15.7597,15.7691,112596.0
2015-06-17 13:40:00,16.61,16.61,16.6,16.6,116756.0,15.7691,15.7691,15.7597,15.7597,116756.0
2015-06-17 13:45:00,16.6,16.61,16.59,16.6,163364.0,15.7597,15.7691,15.7502,15.7597,163364.0
2015-06-17 13:50:00,16.6,16.64,16.6,16.64,242716.0,15.7597,15.7976,15.7597,15.7976,242716.0
2015-06-17 13:55:00,16.64,16.65,16.63,16.64,241924.0,15.7976,15.8071,15.7881,15.7976,241924.0
2015-06-17 14:00:00,16.63,16.78,16.54,16.77,1038348.0,15.7881,15.9305,15.7027,15.921,1038348.0
2015-06-17 14:05:00,16.77,16.78,16.71,16.76,610952.0,15.921,15.9305,15.8641,15.9116,610952.0
2015-06-17 14:10:00,16.75,16.77,16.73,16.75,487708.0,15.9021,15.921,15.8831,15.9021,487708.0
2015-06-17 14:15:00,16.76,16.78,16.71,16.71,737936.0,15.9116,15.9305,15.8641,15.8641,737936.0
2015-06-17 14:20:00,16.71,16.72,16.65,16.66,521144.0,15.8641,15.8736,15.8071,15.8166,521144.0
2015-06-17 14:25:00,16.66,16.69,16.66,16.66,273480.0,15.8166,15.8451,15.8166,15.8166,273480.0
2015-06-17 14:30:00,16.66,16.75,16.66,16.73,782256.0,15.8166,15.9021,15.8166,15.8831,782256.0
2015-06-17 14:35:00,16.73,16.77,16.71,16.77,536976.0,15.8831,15.921,15.8641,15.921,536976.0
2015-06-17 14:40:00,16.77,16.84,16.77,16.81,1174120.0,15.921,15.9875,15.921,15.959,1174120.0
2015-06-17 14:45:00,16.81,16.86,16.81,16.82,504484.0,15.959,16.0065,15.959,15.9685,504484.0
2015-06-17 14:50:00,16.83,16.85,16.82,16.85,287180.0,15.978,15.997,15.9685,15.997,287180.0
2015-06-17 14:55:00,16.85,16.85,16.81,16.82,351236.0,15.997,15.997,15.959,15.9685,351236.0
2015-06-17 15:00:00,16.82,16.83,16.79,16.79,295608.0,15.9685,15.978,15.94,15.94,295608.0
2015-06-17 15:05:00,16.8,16.8,16.76,16.76,276252.0,15.9495,15.9495,15.9116,15.9116,276252.0
2015-06-17 15:10:00,16.77,16.79,16.76,16.78,278768.0,15.921,15.94,15.9116,15.9305,278768.0
2015-06-17 15:15:00,16.78,16.82,16.78,16.81,300732.0,15.9305,15.9685,15.9305,15.959,300732.0
2015-06-17 15:20:00,16.81,16.83,16.8,16.82,370884.0,15.959,15.978,15.9495,15.9685,370884.0
2015-06-17 15:25:00,16.82,16.83,16.81,16.81,328952.0,15.9685,15.978,15.959,15.959,328952.0
2015-06-17 15:30:00,16.81,16.83,16.79,16.8,263256.0,15.959,15.978,15.94,15.9495,263256.0
2015-06-17 15:35:00,16.8,16.81,16.78,16.79,214360.0,15.9495,15.959,15.9305,15.94,214360.0
2015-06-17 15:40:00,16.79,16.79,16.77,16.77,260628.0,15.94,15.94,15.921,15.921,260628.0
2015-06-17 15:45:00,16.77,16.77,16.74,16.75,368852.0,15.921,15.921,15.8926,15.9021,368852.0
2015-06-17 15:50:00,16.75,16.77,16.75,16.77,277668.0,15.9021,15.921,15.9021,15.921,277668.0
2015-06-17 15:55:00,16.76,16.77,16.74,16.74,382972.0,15.9116,15.921,15.8926,15.8926,382972.0
2015-06-18 09:30:00,16.86,16.92,16.83,16.9,850632.0,16.0065,16.0635,15.978,16.0445,850632.0
2015-06-18 09:35:00,16.91,16.92,16.89,16.89,540900.0,16.054,16.0635,16.035,16.035,540900.0
2015-06-18 09:40:00,16.89,16.9,16.88,16.89,486804.0,16.035,16.0445,16.0255,16.035,486804.0
2015-06-18 09:45:00,16.89,16.97,16.89,16.95,765192.0,16.035,16.1109,16.035,16.0919,765192.0
2015-06-18 09:50:00,16.95,16.97,16.94,16.95,279604.0,16.0919,16.1109,16.0824,16.0919,279604.0
2015-06-18 09:55:00,16.95,16.95,16.93,16.94,116684.0,16.0919,16.0919,16.0729,16.0824,116684.0
2015-06-18 10:00:00,16.95,16.98,16.95,16.97,542304.0,16.0919,16.1204,16.0919,16.1109,542304.0
2015-06-18 10:05:00,16.97,17.02,16.97,17.01,913568.0,16.1109,16.1584,16.1109,16.1489,913568.0
2015-06-18 10:10:00,17.01,17.02,17.0,17.01,177588.0,16.1489,16.1584,16.1394,16.1489,177588.0
2015-06-18 10:15:00,17.01,17.02,17.0,17.0,235152.0,16.1489,16.1584,16.1394,16.1394,235152.0
2015-06-18 10:20:00,17.0,17.02,17.0,17.02,300344.0,16.1394,16.1584,16.1394,16.1584,300344.0
2015-06-18 10:25:00,17.01,17.03,17.01,17.01,414232.0,16.1489,16.1679,16.1489,16.1489,414232.0
2015-06-18 10:30:00,17.01,17.02,16.99,17.0,208116.0,16.1489,16.1584,16.1299,16.1394,208116.0
2015-06-18 10:35:00,17.0,17.01,16.99,17.01,173296.0,16.1394,16.1489,16.1299,16.1489,173296.0
2015-06-18 10:40:00,17.01,17.03,17.0,17.02,329632.0,16.1489,16.1679,16.1394,16.1584,329632.0
2015-06-18 10:45:00,17.02,17.05,17.02,17.04,423876.0,16.1584,16.1869,16.1584,16.1774,423876.0
2015-06-18 10:50:00,17.04,17.06,17.04,17.05,154004.0,16.1774,16.1964,16.1774,16.1869,154004.0
2015-06-18 10:55:00,17.05,17.06,17.05,17.06,120012.0,16.1869,16.1964,16.1869,16.1964,120012.0
2015-06-18 11:00:00,17.06,17.08,17.05,17.08,410792.0,16.1964,16.2154,16.1869,16.2154,410792.0
2015-06-18 11:05:00,17.08,17.1,17.08,17.09,376932.0,16.2154,16.2343,16.2154,16.2248,376932.0
2015-06-18 11:10:00,17.09,17.1,17.08,17.09,183760.0,16.2248,16.2343,16.2154,16.2248,183760.0
2015-06-18 11:15:00,17.09,17.09,17.07,17.07,165256.0,16.2248,16.2248,16.2059,16.2059,165256.0
2015-06-18 11:20:00,17.07,17.08,17.07,17.07,259672.0,16.2059,16.2154,16.2059,16.2059,259672.0
2015-06-18 11:25:00,17.07,17.09,17.07,17.09,183628.0,16.2059,16.2248,16.2059,16.2248,183628.0
2015-06-18 11:30:00,17.09,17.1,17.08,17.09,192280.0,16.2248,16.2343,16.2154,16.2248,192280.0
2015-06-18 11:35:00,17.09,17.1,17.09,17.1,280508.0,16.2248,16.2343,16.2248,16.2343,280508.0
2015-06-18 11:40:00,17.1,17.11,17.09,17.1,405924.0,16.2343,16.2438,16.2248,16.2343,405924.0
2015-06-18 11:45:00,17.1,17.11,17.09,17.09,156808.0,16.2343,16.2438,16.2248,16.2248,156808.0
2015-06-18 11:50:00,17.09,17.1,17.08,17.09,196880.0,16.2248,16.2343,16.2154,16.2248,196880.0
2015-06-18 11:55:00,17.09,17.09,17.08,17.09,103724.0,16.2248,16.2248,16.2154,16.2248,103724.0
2015-06-18 12:00:00,17.09,17.1,17.09,17.1,130260.0,16.2248,16.2343,16.2248,16.2343,130260.0
2015-06-18 12:05:00,17.09,17.09,17.08,17.08,239520.0,16.2248,16.2248,16.2154,16.2154,239520.0
2015-06-18 12:10:00,17.08,17.09,17.08,17.08,171700.0,16.2154,16.2248,16.2154,16.2154,171700.0
2015-06-18 12:15:00,17.08,17.09,17.08,17.08,144036.0,16.2154,16.2248,16.2154,16.2154,144036.0
2015-06-18 12:20:00,17.08,17.14,17.08,17.14,1426848.0,16.2154,16.2723,16.2154,16.2723,1426848.0
2015-06-18 12:25:00,17.14,17.14,17.11,17.12,505220.0,16.2723,16.2723,16.2438,16.2533,505220.0
2015-06-18 12:30:00,17.12,17.18,17.12,17.17,618760.0,16.2533,16.3103,16.2533,16.3008,618760.0
2015-06-18 12:35:00,17.17,17.18,17.12,17.15,516244.0,16.3008,16.3103,16.2533,16.2818,516244.0
2015-06-18 12:40:00,17.15,17.15,17.12,17.12,526740.0,16.2818,16.2818,16.2533,16.2533,526740.0
2015-06-18 12:45:00,17.12,17.13,17.12,17.12,200248.0,16.2533,16.2628,16.2533,16.2533,200248.0
2015-06-18 12:50:00,17.12,17.13,17.11,17.11,152752.0,16.2533,16.2628,16.2438,16.2438,152752.0
2015-06-18 12:55:00,17.11,17.11,17.09,17.1,262200.0,16.2438,16.2438,16.2248,16.2343,262200.0
2015-06-18 13:00:00,17.1,17.11,17.1,17.11,265792.0,16.2343,16.2438,16.2343,16.2438,265792.0
2015-06-18 13:05:00,17.11,17.11,17.08,17.08,263072.0,16.2438,16.2438,16.2154,16.2154,263072.0
2015-06-18 13:10:00,17.08,17.1,17.08,17.09,319384.0,16.2154,16.2343,16.2154,16.2248,319384.0
2015-06-18 13:15:00,17.09,17.09,17.06,17.07,183472.0,16.2248,16.2248,16.1964,16.2059,183472.0
2015-06-18 13:20:00,17.07,17.08,17.04,17.06,473916.0,16.2059,16.2154,16.1774,16.1964,473916.0
2015-06-18 13:25:00,17.06,17.06,17.05,17.06,282408.0,16.1964,16.1964,16.1869,16.1964,282408.0
2015-06-18 13:30:00,17.06,17.07,17.05,17.05,240668.0,16.1964,16.2059,16.1869,16.1869,240668.0
2015-06-18 13:35:00,17.05,17.07,17.05,17.06,269572.0,16.1869,16.2059,16.1869,16.1964,269572.0
2015-06-18 13:40:00,17.06,17.07,17.06,17.07,90400.0,16.1964,16.2059,16.1964,16.2059,90400.0
2015-06-18 13:45:00,17.07,17.08,17.06,17.06,179568.0,16.2059,16.2154,16.1964,16.1964,179568.0
2015-06-18 13:50:00,17.06,17.07,17.06,17.06,97064.0,16.1964,16.2059,16.1964,16.1964,97064.0
2015-06-18 13:55:00,17.06,17.07,17.06,17.06,121732.0,16.1964,16.2059,16.1964,16.1964,121732.0
2015-06-18 14:00:00,17.06,17.07,17.05,17.07,254720.0,16.1964,16.2059,16.1869,16.2059,254720.0
2015-06-18 14:05:00,17.07,17.08,17.07,17.07,156328.0,16.2059,16.2154,16.2059,16.2059,156328.0
2015-06-18 14:10:00,17.07,17.07,17.06,17.07,74296.0,16.2059,16.2059,16.1964,16.2059,74296.0
2015-06-18 14:15:00,17.07,17.07,17.06,17.07,87880.0,16.2059,16.2059,16.1964,16.2059,87880.0
2015-06-18 14:20:00,17.07,17.1,17.07,17.09,324124.0,16.2059,16.2343,16.2059,16.2248,324124.0
2015-06-18 14:25:00,17.09,17.09,17.08,17.08,126820.0,16.2248,16.2248,16.2154,16.2154,126820.0
2015-06-18 14:30:00,17.08,17.09,17.08,17.09,103200.0,16.2154,16.2248,16.2154,16.2248,103200.0
2015-06-18 14:35:00,17.09,17.1,17.08,17.1,117464.0,16.2248,16.2343,16.2154,16.2343,117464.0
2015-06-18 14:40:00,17.1,17.1,17.09,17.1,190660.0,16.2343,16.2343,16.2248,16.2343,190660.0
2015-06-18 14:45:00,17.1,17.11,17.1,17.1,96580.0,16.2343,16.2438,16.2343,16.2343,96580.0
2015-06-18 14:50:00,17.1,17.12,17.1,17.11,134176.0,16.2343,16.2533,16.2343,16.2438,134176.0
2015-06-18 14:55:00,17.11,17.12,17.11,17.12,153172.0,16.2438,16.2533,16.2438,16.2533,153172.0
2015-06-18 15:00:00,17.12,17.12,17.1,17.1,160144.0,16.2533,16.2533,16.2343,16.2343,160144.0
2015-06-18 15:05:00,17.11,17.11,17.09,17.09,257348.0,16.2438,16.2438,16.2248,16.2248,257348.0
2015-06-18 15:10:00,17.09,17.1,17.09,17.1,137696.0,16.2248,16.2343,16.2248,16.2343,137696.0
2015-06-18 15:15:00,17.1,17.1,17.08,17.1,204384.0,16.2343,16.2343,16.2154,16.2343,204384.0
2015-06-18 15:20:00,17.1,17.11,17.1,17.11,190180.0,16.2343,16.2438,16.2343,16.2438,190180.0
2015-06-18 15:25:00,17.11,17.13,17.11,17.13,416928.0,16.2438,16.2628,16.2438,16.2628,416928.0
2015-06-18 15:30:00,17.13,17.14,17.13,17.13,212900.0,16.2628,16.2723,16.2628,16.2628,212900.0
2015-06-18 15:35:00,17.13,17.14,17.09,17.1,689696.0,16.2628,16.2723,16.2248,16.2343,689696.0
2015-06-18 15:40:00,17.1,17.12,17.1,17.11,305400.0,16.2343,16.2533,16.2343,16.2438,305400.0
2015-06-18 15:45:00,17.11,17.11,17.09,17.09,240540.0,16.2438,16.2438,16.2248,16.2248,240540.0
2015-06-18 15:50:00,17.09,17.1,17.08,17.08,267140.0,16.2248,16.2343,16.2154,16.2154,267140.0
2015-06-18 15:55:00,17.07,17.09,17.07,17.09,1075364.0,16.2059,16.2248,16.2059,16.2248,1075364.0
2015-06-19 09:30:00,17.05,17.05,17.02,17.04,352984.0,16.1869,16.1869,16.1584,16.1774,352984.0
2015-06-19 09:35:00,17.04,17.05,17.0,17.01,495248.0,16.1774,16.1869,16.1394,16.1489,495248.0
2015-06-19 09:40:00,17.01,17.03,16.99,17.03,504876.0,16.1489,16.1679,16.1299,16.1679,504876.0
2015-06-19 09:45:00,17.03,17.03,16.99,16.99,479520.0,16.1679,16.1679,16.1299,16.1299,479520.0
2015-06-19 09:50:00,16.99,17.02,16.99,17.01,313488.0,16.1299,16.1584,16.1299,16.1489,313488.0
2015-06-19 09:55:00,17.01,17.04,17.01,17.02,185300.0,16.1489,16.1774,16.1489,16.1584,185300.0
2015-06-19 10:00:00,17.03,17.04,17.02,17.03,122740.0,16.1679,16.1774,16.1584,16.1679,122740.0
2015-06-19 10:05:00,17.03,17.06,17.03,17.04,118400.0,16.1679,16.1964,16.1679,16.1774,118400.0
2015-06-19 10:10:00,17.04,17.05,17.04,17.04,171144.0,16.1774,16.1869,16.1774,16.1774,171144.0
2015-06-19 10:15:00,17.04,17.04,17.02,17.03,227480.0,16.1774,16.1774,16.1584,16.1679,227480.0
2015-06-19 10:20:00,17.03,17.06,17.03,17.05,116052.0,16.1679,16.1964,16.1679,16.1869,116052.0
2015-06-19 10:25:00,17.05,17.05,17.04,17.04,95700.0,16.1869,16.1869,16.1774,16.1774,95700.0
2015-06-19 10:30:00,17.04,17.04,17.02,17.03,60644.0,16.1774,16.1774,16.1584,16.1679,60644.0
2015-06-19 10:35:00,17.03,17.05,17.01,17.01,187044.0,16.1679,16.1869,16.1489,16.1489,187044.0
2015-06-19 10:40:00,17.02,17.03,17.02,17.02,73452.0,16.1584,16.1679,16.1584,16.1584,73452.0
2015-06-19 10:45:00,17.02,17.05,17.02,17.05,125384.0,16.1584,16.1869,16.1584,16.1869,125384.0
2015-06-19 10:50:00,17.05,17.06,17.03,17.05,110580.0,16.1869,16.1964,16.1679,16.1869,110580.0
2015-06-19 10:55:00,17.05,17.06,17.04,17.05,49052.0,16.1869,16.1964,16.1774,16.1869,49052.0
2015-06-19 11:00:00,17.05,17.05,17.03,17.04,132600.0,16.1869,16.1869,16.1679,16.1774,132600.0
2015-06-19 11:05:00,17.04,17.04,17.03,17.03,82956.0,16.1774,16.1774,16.1679,16.1679,82956.0
2015-06-19 11:10:00,17.03,17.04,17.03,17.04,98520.0,16.1679,16.1774,16.1679,16.1774,98520.0
2015-06-19 11:15:00,17.04,17.05,17.03,17.04,99000.0,16.1774,16.1869,16.1679,16.1774,99000.0
2015-06-19 11:20:00,17.04,17.05,17.03,17.04,58224.0,16.1774,16.1869,16.1679,16.1774,58224.0
2015-06-19 11:25:00,17.04,17.05,17.03,17.04,62400.0,16.1774,16.1869,16.1679,16.1774,62400.0
2015-06-19 11:30:00,17.04,17.04,17.02,17.03,87608.0,16.1774,16.1774,16.1584,16.1679,87608.0
2015-06-19 11:35:00,17.03,17.04,17.02,17.03,172884.0,16.1679,16.1774,16.1584,16.1679,172884.0
2015-06-19 11:40:00,17.02,17.03,17.0,17.0,104268.0,16.1584,16.1679,16.1394,16.1394,104268.0
2015-06-19 11:45:00,17.0,17.0,16.98,17.0,230460.0,16.1394,16.1394,16.1204,16.1394,230460.0
2015-06-19 11:50:00,16.99,17.0,16.98,17.0,110232.0,16.1299,16.1394,16.1204,16.1394,110232.0
2015-06-19 11:55:00,17.0,17.0,16.99,16.99,93960.0,16.1394,16.1394,16.1299,16.1299,93960.0
2015-06-19 12:00:00,16.99,17.0,16.97,16.99,193428.0,16.1299,16.1394,16.1109,16.1299,193428.0
2015-06-19 12:05:00,16.99,16.99,16.97,16.98,167200.0,16.1299,16.1299,16.1109,16.1204,167200.0
2015-06-19 12:10:00,16.98,16.99,16.98,16.98,105424.0,16.1204,16.1299,16.1204,16.1204,105424.0
2015-06-19 12:15:00,16.98,16.99,16.98,16.99,105828.0,16.1204,16.1299,16.1204,16.1299,105828.0
2015-06-19 12:20:00,16.99,16.99,16.97,16.97,125044.0,16.1299,16.1299,16.1109,16.1109,125044.0
2015-06-19 12:25:00,16.97,16.99,16.97,16.97,85484.0,16.1109,16.1299,16.1109,16.1109,85484.0
2015-06-19 12:30:00,16.97,16.99,16.96,16.99,63900.0,16.1109,16.1299,16.1014,16.1299,63900.0
2015-06-19 12:35:00,16.99,17.0,16.98,16.98,169860.0,16.1299,16.1394,16.1204,16.1204,169860.0
2015-06-19 12:40:00,16.98,16.99,16.98,16.99,71400.0,16.1204,16.1299,16.1204,16.1299,71400.0
2015-06-19 12:45:00,16.99,17.0,16.98,16.99,74132.0,16.1299,16.1394,16.1204,16.1299,74132.0
2015-06-19 12:50:00,16.99,17.0,16.98,16.99,61932.0,16.1299,16.1394,16.1204,16.1299,61932.0
2015-06-19 12:55:00,16.99,16.99,16.99,16.99,54600.0,16.1299,16.1299,16.1299,16.1299,54600.0
2015-06-19 13:00:00,16.99,16.99,16.98,16.99,76200.0,16.1299,16.1299,16.1204,16.1299,76200.0
2015-06-19 13:05:00,16.99,16.99,16.97,16.98,97200.0,16.1299,16.1299,16.1109,16.1204,97200.0
2015-06-19 13:10:00,16.97,16.99,16.97,16.98,68104.0,16.1109,16.1299,16.1109,16.1204,68104.0
2015-06-19 13:15:00,16.98,16.99,16.98,16.99,81668.0,16.1204,16.1299,16.1204,16.1299,81668.0
2015-06-19 13:20:00,16.99,16.99,16.99,16.99,24052.0,16.1299,16.1299,16.1299,16.1299,24052.0
2015-06-19 13:25:00,16.99,16.99,16.99,16.99,46000.0,16.1299,16.1299,16.1299,16.1299,46000.0
2015-06-19 13:30:00,16.99,17.01,16.99,17.01,131100.0,16.1299,16.1489,16.1299,16.1489,131100.0
2015-06-19 13:35:00,17.01,17.02,17.01,17.01,63760.0,16.1489,16.1584,16.1489,16.1489,63760.0
2015-06-19 13:40:00,17.01,17.02,17.01,17.01,59924.0,16.1489,16.1584,16.1489,16.1489,59924.0
2015-06-19 13:45:00,17.01,17.01,17.0,17.01,32360.0,16.1489,16.1489,16.1394,16.1489,32360.0
2015-06-19 13:50:00,17.01,17.01,17.01,17.01,53600.0,16.1489,16.1489,16.1489,16.1489,53600.0
2015-06-19 13:55:00,17.01,17.01,17.0,17.0,100528.0,16.1489,16.1489,16.1394,16.1394,100528.0
2015-06-19 14:00:00,17.0,17.0,16.99,17.0,129452.0,16.1394,16.1394,16.1299,16.1394,129452.0
2015-06-19 14:05:00,17.0,17.0,16.99,16.99,286336.0,16.1394,16.1394,16.1299,16.1299,286336.0
2015-06-19 14:10:00,16.99,16.99,16.98,16.99,98492.0,16.1299,16.1299,16.1204,16.1299,98492.0
2015-06-19 14:15:00,16.98,16.99,16.98,16.98,64832.0,16.1204,16.1299,16.1204,16.1204,64832.0
2015-06-19 14:20:00,16.98,16.98,16.95,16.95,305168.0,16.1204,16.1204,16.0919,16.0919,305168.0
2015-06-19 14:25:00,16.95,16.95,16.93,16.95,209128.0,16.0919,16.0919,16.0729,16.0919,209128.0
2015-06-19 14:30:00,16.95,16.95,16.93,16.95,69000.0,16.0919,16.0919,16.0729,16.0919,69000.0
2015-06-19 14:35:00,16.95,16.96,16.95,16.95,88900.0,16.0919,16.1014,16.0919,16.0919,88900.0
2015-06-19 14:40:00,16.95,16.95,16.94,16.95,54568.0,16.0919,16.0919,16.0824,16.0919,54568.0
2015-06-19 14:45:00,16.95,16.95,16.94,16.94,61468.0,16.0919,16.0919,16.0824,16.0824,61468.0
2015-06-19 14:50:00,16.94,16.94,16.92,16.92,113268.0,16.0824,16.0824,16.0635,16.0635,113268.0
2015-06-19 14:55:00,16.92,16.93,16.92,16.93,137736.0,16.0635,16.0729,16.0635,16.0729,137736.0
2015-06-19 15:00:00,16.93,16.93,16.92,16.93,86872.0,16.0729,16.0729,16.0635,16.0729,86872.0
2015-06-19 15:05:00,16.92,16.93,16.92,16.93,97120.0,16.0635,16.0729,16.0635,16.0729,97120.0
2015-06-19 15:10:00,16.93,16.93,16.91,16.92,87184.0,16.0729,16.0729,16.054,16.0635,87184.0
2015-06-19 15:15:00,16.92,16.92,16.9,16.91,118276.0,16.0635,16.0635,16.0445,16.054,118276.0
2015-06-19 15:20:00,16.91,16.92,16.91,16.91,78800.0,16.054,16.0635,16.054,16.054,78800.0
2015-06-19 15:25:00,16.92,16.92,16.91,16.92,92840.0,16.0635,16.0635,16.054,16.0635,92840.0
2015-06-19 15:30:00,16.91,16.95,16.9,16.94,215484.0,16.054,16.0919,16.0445,16.0824,215484.0
2015-06-19 15:35:00,16.94,16.94,16.93,16.93,133160.0,16.0824,16.0824,16.0729,16.0729,133160.0
2015-06-19 15:40:00,16.93,16.94,16.93,16.93,148868.0,16.0729,16.0824,16.0729,16.0729,148868.0
2015-06-19 15:45:00,16.94,16.97,16.94,16.97,449288.0,16.0824,16.1109,16.0824,16.1109,449288.0
2015-06-19 15:50:00,16.97,16.97,16.95,16.95,156448.0,16.1109,16.1109,16.0919,16.0919,156448.0
2015-06-19 15:55:00,16.95,16.95,16.88,16.89,522408.0,16.0919,16.0919,16.0255,16.035,522408.0
2015-06-22 09:30:00,17.12,17.15,17.1,17.15,631304.0,16.2533,16.2818,16.2343,16.2818,631304.0
2015-06-22 09:35:00,17.15,17.16,17.08,17.1,1552316.0,16.2818,16.2913,16.2154,16.2343,1552316.0
2015-06-22 09:40:00,17.1,17.11,17.09,17.11,318340.0,16.2343,16.2438,16.2248,16.2438,318340.0
2015-06-22 09:45:00,17.11,17.13,17.11,17.12,611100.0,16.2438,16.2628,16.2438,16.2533,611100.0
2015-06-22 09:50:00,17.12,17.15,17.12,17.14,204200.0,16.2533,16.2818,16.2533,16.2723,204200.0
2015-06-22 09:55:00,17.14,17.15,17.13,17.15,120648.0,16.2723,16.2818,16.2628,16.2818,120648.0
2015-06-22 10:00:00,17.14,17.15,17.13,17.13,319212.0,16.2723,16.2818,16.2628,16.2628,319212.0
2015-06-22 10:05:00,17.14,17.18,17.13,17.17,406988.0,16.2723,16.3103,16.2628,16.3008,406988.0
2015-06-22 10:10:00,17.17,17.18,17.17,17.17,127936.0,16.3008,16.3103,16.3008,16.3008,127936.0
2015-06-22 10:15:00,17.17,17.18,17.16,17.17,222288.0,16.3008,16.3103,16.2913,16.3008,222288.0
2015-06-22 10:20:00,17.17,17.17,17.15,17.16,215600.0,16.3008,16.3008,16.2818,16.2913,215600.0
2015-06-22 10:25:00,17.15,17.16,17.15,17.16,58500.0,16.2818,16.2913,16.2818,16.2913,58500.0
2015-06-22 10:30:00,17.16,17.17,17.15,17.15,187920.0,16.2913,16.3008,16.2818,16.2818,187920.0
2015-06-22 10:35:00,17.15,17.16,17.15,17.16,178596.0,16.2818,16.2913,16.2818,16.2913,178596.0
2015-06-22 10:40:00,17.16,17.2,17.16,17.19,318688.0,16.2913,16.3293,16.2913,16.3198,318688.0
2015-06-22 10:45:00,17.19,17.2,17.17,17.17,243760.0,16.3198,16.3293,16.3008,16.3008,243760.0
2015-06-22 10:50:00,17.17,17.17,17.15,17.16,170300.0,16.3008,16.3008,16.2818,16.2913,170300.0
2015-06-22 10:55:00,17.16,17.18,17.16,17.18,220664.0,16.2913,16.3103,16.2913,16.3103,220664.0
2015-06-22 11:00:00,17.18,17.19,17.16,17.19,213100.0,16.3103,16.3198,16.2913,16.3198,213100.0
2015-06-22 11:05:00,17.19,17.21,17.18,17.2,264880.0,16.3198,16.3388,16.3103,16.3293,264880.0
2015-06-22 11:10:00,17.2,17.21,17.2,17.21,130752.0,16.3293,16.3388,16.3293,16.3388,130752.0
2015-06-22 11:15:00,17.21,17.21,17.2,17.2,138856.0,16.3388,16.3388,16.3293,16.3293,138856.0
2015-06-22 11:20:00,17.2,17.22,17.2,17.22,92472.0,16.3293,16.3483,16.3293,16.3483,92472.0
2015-06-22 11:25:00,17.22,17.22,17.2,17.21,79576.0,16.3483,16.3483,16.3293,16.3388,79576.0
2015-06-22 11:30:00,17.21,17.22,17.2,17.2,162348.0,16.3388,16.3483,16.3293,16.3293,162348.0
2015-06-22 11:35:00,17.2,17.21,17.19,17.19,139364.0,16.3293,16.3388,16.3198,16.3198,139364.0
2015-06-22 11:40:00,17.19,17.19,17.18,17.18,282740.0,16.3198,16.3198,16.3103,16.3103,282740.0
2015-06-22 11:45:00,17.18,17.19,17.18,17.18,46280.0,16.3103,16.3198,16.3103,16.3103,46280.0
2015-06-22 11:50:00,17.19,17.19,17.17,17.18,125968.0,16.3198,16.3198,16.3008,16.3103,125968.0
2015-06-22 11:55:00,17.18,17.18,17.15,17.16,129576.0,16.3103,16.3103,16.2818,16.2913,129576.0
2015-06-22 12:00:00,17.16,17.16,17.15,17.15,256612.0,16.2913,16.2913,16.2818,16.2818,256612.0
2015-06-22 12:05:00,17.15,17.16,17.14,17.14,233732.0,16.2818,16.2913,16.2723,16.2723,233732.0
2015-06-22 12:10:00,17.14,17.15,17.12,17.14,250532.0,16.2723,16.2818,16.2533,16.2723,250532.0
2015-06-22 12:15:00,17.13,17.14,17.13,17.13,161700.0,16.2628,16.2723,16.2628,16.2628,161700.0
2015-06-22 12:20:00,17.13,17.13,17.1,17.1,319704.0,16.2628,16.2628,16.2343,16.2343,319704.0
2015-06-22 12:25:00,17.1,17.1,17.07,17.09,478788.0,16.2343,16.2343,16.2059,16.2248,478788.0
2015-06-22 12:30:00,17.09,17.11,17.09,17.11,255972.0,16.2248,16.2438,16.2248,16.2438,255972.0
2015-06-22 12:35:00,17.11,17.12,17.11,17.12,100684.0,16.2438,16.2533,16.2438,16.2533,100684.0
2015-06-22 12:40:00,17.12,17.12,17.11,17.11,68880.0,16.2533,16.2533,16.2438,16.2438,68880.0
2015-06-22 12:45:00,17.11,17.12,17.1,17.11,112540.0,16.2438,16.2533,16.2343,16.2438,112540.0
2015-06-22 12:50:00,17.11,17.13,17.11,17.13,88100.0,16.2438,16.2628,16.2438,16.2628,88100.0
2015-06-22 12:55:00,17.13,17.13,17.13,17.13,20500.0,16.2628,16.2628,16.2628,16.2628,20500.0
2015-06-22 13:00:00,17.13,17.13,17.12,17.13,55800.0,16.2628,16.2628,16.2533,16.2628,55800.0
2015-06-22 13:05:00,17.13,17.13,17.11,17.11,48760.0,16.2628,16.2628,16.2438,16.2438,48760.0
2015-06-22 13:10:00,17.11,17.11,17.1,17.1,99000.0,16.2438,16.2438,16.2343,16.2343,99000.0
2015-06-22 13:15:00,17.1,17.11,17.09,17.1,121700.0,16.2343,16.2438,16.2248,16.2343,121700.0
2015-06-22 13:20:00,17.1,17.11,17.1,17.11,23516.0,16.2343,16.2438,16.2343,16.2438,23516.0
2015-06-22 13:25:00,17.1,17.11,17.08,17.08,61144.0,16.2343,16.2438,16.2154,16.2154,61144.0
2015-06-22 13:30:00,17.09,17.1,17.08,17.1,96916.0,16.2248,16.2343,16.2154,16.2343,96916.0
2015-06-22 13:35:00,17.1,17.1,17.08,17.09,57700.0,16.2343,16.2343,16.2154,16.2248,57700.0
2015-06-22 13:40:00,17.09,17.1,17.09,17.09,59812.0,16.2248,16.2343,16.2248,16.2248,59812.0
2015-06-22 13:45:00,17.09,17.11,17.08,17.1,84208.0,16.2248,16.2438,16.2154,16.2343,84208.0
2015-06-22 13:50:00,17.11,17.11,17.1,17.11,128484.0,16.2438,16.2438,16.2343,16.2438,128484.0
2015-06-22 13:55:00,17.11,17.12,17.1,17.12,37796.0,16.2438,16.2533,16.2343,16.2533,37796.0
2015-06-22 14:00:00,17.12,17.12,17.11,17.11,55988.0,16.2533,16.2533,16.2438,16.2438,55988.0
2015-06-22 14:05:00,17.11,17.13,17.11,17.12,113264.0,16.2438,16.2628,16.2438,16.2533,113264.0
2015-06-22 14:10:00,17.13,17.13,17.11,17.11,99300.0,16.2628,16.2628,16.2438,16.2438,99300.0
2015-06-22 14:15:00,17.11,17.12,17.11,17.12,48800.0,16.2438,16.2533,16.2438,16.2533,48800.0
2015-06-22 14:20:00,17.12,17.13,17.12,17.12,94800.0,16.2533,16.2628,16.2533,16.2533,94800.0
2015-06-22 14:25:00,17.12,17.12,17.11,17.11,53480.0,16.2533,16.2533,16.2438,16.2438,53480.0
2015-06-22 14:30:00,17.11,17.12,17.1,17.11,55476.0,16.2438,16.2533,16.2343,16.2438,55476.0
2015-06-22 14:35:00,17.12,17.13,17.12,17.13,71908.0,16.2533,16.2628,16.2533,16.2628,71908.0
2015-06-22 14:40:00,17.13,17.13,17.12,17.13,50288.0,16.2628,16.2628,16.2533,16.2628,50288.0
2015-06-22 14:45:00,17.13,17.13,17.12,17.12,39364.0,16.2628,16.2628,16.2533,16.2533,39364.0
2015-06-22 14:50:00,17.12,17.15,17.12,17.15,112132.0,16.2533,16.2818,16.2533,16.2818,112132.0
2015-06-22 14:55:00,17.15,17.15,17.14,17.14,45200.0,16.2818,16.2818,16.2723,16.2723,45200.0
2015-06-22 15:00:00,17.14,17.14,17.13,17.13,82588.0,16.2723,16.2723,16.2628,16.2628,82588.0
2015-06-22 15:05:00,17.13,17.14,17.13,17.14,60052.0,16.2628,16.2723,16.2628,16.2723,60052.0
2015-06-22 15:10:00,17.14,17.14,17.14,17.14,72172.0,16.2723,16.2723,16.2723,16.2723,72172.0
2015-06-22 15:15:00,17.14,17.14,17.12,17.13,55400.0,16.2723,16.2723,16.2533,16.2628,55400.0
2015-06-22 15:20:00,17.13,17.14,17.13,17.14,59600.0,16.2628,16.2723,16.2628,16.2723,59600.0
2015-06-22 15:25:00,17.14,17.14,17.12,17.13,108340.0,16.2723,16.2723,16.2533,16.2628,108340.0
2015-06-22 15:30:00,17.13,17.13,17.13,17.13,82480.0,16.2628,16.2628,16.2628,16.2628,82480.0
2015-06-22 15:35:00,17.13,17.13,17.11,17.11,135704.0,16.2628,16.2628,16.2438,16.2438,135704.0
2015-06-22 15:40:00,17.11,17.13,17.11,17.12,218548.0,16.2438,16.2628,16.2438,16.2533,218548.0
2015-06-22 15:45:00,17.12,17.12,17.1,17.11,331668.0,16.2533,16.2533,16.2343,16.2438,331668.0
2015-06-22 15:50:00,17.11,17.11,17.1,17.1,107660.0,16.2438,16.2438,16.2343,16.2343,107660.0
2015-06-22 15:55:00,17.1,17.12,17.09,17.11,469248.0,16.2343,16.2533,16.2248,16.2438,469248.0
2015-06-23 09:30:00,17.15,17.18,17.15,17.15,604796.0,16.2818,16.3103,16.2818,16.2818,604796.0
2015-06-23 09:35:00,17.16,17.17,17.15,17.15,256536.0,16.2913,16.3008,16.2818,16.2818,256536.0
2015-06-23 09:40:00,17.15,17.16,17.14,17.15,169308.0,16.2818,16.2913,16.2723,16.2818,169308.0
2015-06-23 09:45:00,17.15,17.18,17.15,17.16,191436.0,16.2818,16.3103,16.2818,16.2913,191436.0
2015-06-23 09:50:00,17.17,17.18,17.16,17.16,113052.0,16.3008,16.3103,16.2913,16.2913,113052.0
2015-06-23 09:55:00,17.16,17.17,17.16,17.17,100956.0,16.2913,16.3008,16.2913,16.3008,100956.0
2015-06-23 10:00:00,17.17,17.18,17.15,17.18,173988.0,16.3008,16.3103,16.2818,16.3103,173988.0
2015-06-23 10:05:00,17.18,17.2,17.17,17.18,268332.0,16.3103,16.3293,16.3008,16.3103,268332.0
2015-06-23 10:10:00,17.18,17.18,17.18,17.18,246224.0,16.3103,16.3103,16.3103,16.3103,246224.0
2015-06-23 10:15:00,17.18,17.18,17.12,17.12,840496.0,16.3103,16.3103,16.2533,16.2533,840496.0
2015-06-23 10:20:00,17.12,17.14,17.12,17.14,170048.0,16.2533,16.2723,16.2533,16.2723,170048.0
2015-06-23 10:25:00,17.14,17.14,17.11,17.12,218280.0,16.2723,16.2723,16.2438,16.2533,218280.0
2015-06-23 10:30:00,17.11,17.14,17.11,17.12,101296.0,16.2438,16.2723,16.2438,16.2533,101296.0
2015-06-23 10:35:00,17.12,17.13,17.11,17.11,87200.0,16.2533,16.2628,16.2438,16.2438,87200.0
2015-06-23 10:40:00,17.11,17.11,17.08,17.09,146228.0,16.2438,16.2438,16.2154,16.2248,146228.0
2015-06-23 10:45:00,17.09,17.11,17.09,17.11,210572.0,16.2248,16.2438,16.2248,16.2438,210572.0
2015-06-23 10:50:00,17.1,17.11,17.09,17.11,176024.0,16.2343,16.2438,16.2248,16.2438,176024.0
2015-06-23 10:55:00,17.11,17.11,17.1,17.11,98400.0,16.2438,16.2438,16.2343,16.2438,98400.0
2015-06-23 11:00:00,17.11,17.11,17.09,17.11,85500.0,16.2438,16.2438,16.2248,16.2438,85500.0
2015-06-23 11:05:00,17.11,17.13,17.11,17.12,124068.0,16.2438,16.2628,16.2438,16.2533,124068.0
2015-06-23 11:10:00,17.13,17.13,17.11,17.12,150704.0,16.2628,16.2628,16.2438,16.2533,150704.0
2015-06-23 11:15:00,17.11,17.13,17.1,17.12,260700.0,16.2438,16.2628,16.2343,16.2533,260700.0
2015-06-23 11:20:00,17.12,17.12,17.1,17.11,87512.0,16.2533,16.2533,16.2343,16.2438,87512.0
2015-06-23 11:25:00,17.11,17.11,17.08,17.09,178844.0,16.2438,16.2438,16.2154,16.2248,178844.0
2015-06-23 11:30:00,17.09,17.11,17.09,17.11,347080.0,16.2248,16.2438,16.2248,16.2438,347080.0
2015-06-23 11:35:00,17.11,17.13,17.1,17.1,1069000.0,16.2438,16.2628,16.2343,16.2343,1069000.0
2015-06-23 11:40:00,17.1,17.11,17.1,17.1,57428.0,16.2343,16.2438,16.2343,16.2343,57428.0
2015-06-23 11:45:00,17.1,17.12,17.1,17.12,279172.0,16.2343,16.2533,16.2343,16.2533,279172.0
2015-06-23 11:50:00,17.12,17.12,17.11,17.11,53200.0,16.2533,16.2533,16.2438,16.2438,53200.0
2015-06-23 11:55:00,17.11,17.11,17.1,17.11,23200.0,16.2438,16.2438,16.2343,16.2438,23200.0
2015-06-23 12:00:00,17.11,17.11,17.08,17.09,274708.0,16.2438,16.2438,16.2154,16.2248,274708.0
2015-06-23 12:05:00,17.09,17.09,17.06,17.07,141804.0,16.2248,16.2248,16.1964,16.2059,141804.0
2015-06-23 12:10:00,17.07,17.08,17.06,17.08,183988.0,16.2059,16.2154,16.1964,16.2154,183988.0
2015-06-23 12:15:00,17.07,17.09,17.07,17.08,31192.0,16.2059,16.2248,16.2059,16.2154,31192.0
2015-06-23 12:20:00,17.08,17.08,17.06,17.06,46744.0,16.2154,16.2154,16.1964,16.1964,46744.0
2015-06-23 12:25:00,17.07,17.09,17.07,17.08,60548.0,16.2059,16.2248,16.2059,16.2154,60548.0
2015-06-23 12:30:00,17.08,17.09,17.08,17.08,101840.0,16.2154,16.2248,16.2154,16.2154,101840.0
2015-06-23 12:35:00,17.08,17.09,17.08,17.09,84520.0,16.2154,16.2248,16.2154,16.2248,84520.0
2015-06-23 12:40:00,17.08,17.1,17.08,17.08,107916.0,16.2154,16.2343,16.2154,16.2154,107916.0
2015-06-23 12:45:00,17.08,17.09,17.08,17.09,48584.0,16.2154,16.2248,16.2154,16.2248,48584.0
2015-06-23 12:50:00,17.09,17.09,17.08,17.08,37684.0,16.2248,16.2248,16.2154,16.2154,37684.0
2015-06-23 12:55:00,17.08,17.09,17.08,17.08,79792.0,16.2154,16.2248,16.2154,16.2154,79792.0
2015-06-23 13:00:00,17.08,17.08,17.08,17.08,62000.0,16.2154,16.2154,16.2154,16.2154,62000.0
2015-06-23 13:05:00,17.08,17.08,17.07,17.08,79600.0,16.2154,16.2154,16.2059,16.2154,79600.0
2015-06-23 13:10:00,17.08,17.09,17.08,17.09,97428.0,16.2154,16.2248,16.2154,16.2248,97428.0
2015-06-23 13:15:00,17.09,17.1,17.08,17.1,145312.0,16.2248,16.2343,16.2154,16.2343,145312.0
2015-06-23 13:20:00,17.1,17.1,17.09,17.09,60700.0,16.2343,16.2343,16.2248,16.2248,60700.0
2015-06-23 13:25:00,17.1,17.1,17.09,17.09,35200.0,16.2343,16.2343,16.2248,16.2248,35200.0
2015-06-23 13:30:00,17.09,17.1,17.09,17.1,24268.0,16.2248,16.2343,16.2248,16.2343,24268.0
2015-06-23 13:35:00,17.09,17.1,17.09,17.1,33000.0,16.2248,16.2343,16.2248,16.2343,33000.0
2015-06-23 13:40:00,17.1,17.12,17.1,17.12,96500.0,16.2343,16.2533,16.2343,16.2533,96500.0
2015-06-23 13:45:00,17.12,17.12,17.11,17.11,82324.0,16.2533,16.2533,16.2438,16.2438,82324.0
2015-06-23 13:50:00,17.11,17.11,17.11,17.11,22080.0,16.2438,16.2438,16.2438,16.2438,22080.0
2015-06-23 13:55:00,17.11,17.11,17.11,17.11,22600.0,16.2438,16.2438,16.2438,16.2438,22600.0
2015-06-23 14:00:00,17.11,17.11,17.11,17.11,26600.0,16.2438,16.2438,16.2438,16.2438,26600.0
2015-06-23 14:05:00,17.11,17.11,17.11,17.11,39096.0,16.2438,16.2438,16.2438,16.2438,39096.0
2015-06-23 14:10:00,17.11,17.11,17.1,17.11,51400.0,16.2438,16.2438,16.2343,16.2438,51400.0
2015-06-23 14:15:00,17.11,17.12,17.11,17.11,49100.0,16.2438,16.2533,16.2438,16.2438,49100.0
2015-06-23 14:20:00,17.11,17.12,17.11,17.11,18000.0,16.2438,16.2533,16.2438,16.2438,18000.0
2015-06-23 14:25:00,17.11,17.12,17.11,17.11,56684.0,16.2438,16.2533,16.2438,16.2438,56684.0
2015-06-23 14:30:00,17.11,17.11,17.11,17.11,44292.0,16.2438,16.2438,16.2438,16.2438,44292.0
2015-06-23 14:35:00,17.11,17.15,17.11,17.14,274704.0,16.2438,16.2818,16.2438,16.2723,274704.0
2015-06-23 14:40:00,17.14,17.15,17.13,17.14,153060.0,16.2723,16.2818,16.2628,16.2723,153060.0
2015-06-23 14:45:00,17.14,17.15,17.14,17.14,71900.0,16.2723,16.2818,16.2723,16.2723,71900.0
2015-06-23 14:50:00,17.14,17.15,17.14,17.14,38500.0,16.2723,16.2818,16.2723,16.2723,38500.0
2015-06-23 14:55:00,17.14,17.14,17.14,17.14,29856.0,16.2723,16.2723,16.2723,16.2723,29856.0
2015-06-23 15:00:00,17.14,17.14,17.14,17.14,46000.0,16.2723,16.2723,16.2723,16.2723,46000.0
2015-06-23 15:05:00,17.13,17.13,17.12,17.13,138036.0,16.2628,16.2628,16.2533,16.2628,138036.0
2015-06-23 15:10:00,17.13,17.13,17.12,17.13,123400.0,16.2628,16.2628,16.2533,16.2628,123400.0
2015-06-23 15:15:00,17.12,17.13,17.12,17.13,34428.0,16.2533,16.2628,16.2533,16.2628,34428.0
2015-06-23 15:20:00,17.12,17.14,17.12,17.13,62932.0,16.2533,16.2723,16.2533,16.2628,62932.0
2015-06-23 15:25:00,17.13,17.14,17.13,17.14,73152.0,16.2628,16.2723,16.2628,16.2723,73152.0
2015-06-23 15:30:00,17.14,17.16,17.14,17.15,395488.0,16.2723,16.2913,16.2723,16.2818,395488.0
2015-06-23 15:35:00,17.15,17.16,17.13,17.14,145724.0,16.2818,16.2913,16.2628,16.2723,145724.0
2015-06-23 15:40:00,17.14,17.15,17.14,17.14,101536.0,16.2723,16.2818,16.2723,16.2723,101536.0
2015-06-23 15:45:00,17.14,17.15,17.14,17.14,63324.0,16.2723,16.2818,16.2723,16.2723,63324.0
2015-06-23 15:50:00,17.14,17.15,17.14,17.15,105952.0,16.2723,16.2818,16.2723,16.2818,105952.0
2015-06-23 15:55:00,17.15,17.15,17.13,17.14,375688.0,16.2818,16.2818,16.2628,16.2723,375688.0
2015-06-24 09:30:00,17.06,17.07,17.03,17.07,469800.0,16.2151,16.2246,16.1866,16.2246,469800.0
2015-06-24 09:35:00,17.07,17.1,17.07,17.08,390244.0,16.2246,16.2531,16.2246,16.2341,390244.0
2015-06-24 09:40:00,17.08,17.08,17.07,17.07,143900.0,16.2341,16.2341,16.2246,16.2246,143900.0
2015-06-24 09:45:00,17.08,17.08,17.04,17.06,180688.0,16.2341,16.2341,16.1961,16.2151,180688.0
2015-06-24 09:50:00,17.06,17.07,17.04,17.04,102800.0,16.2151,16.2246,16.1961,16.1961,102800.0
2015-06-24 09:55:00,17.04,17.07,17.04,17.07,108900.0,16.1961,16.2246,16.1961,16.2246,108900.0
2015-06-24 10:00:00,17.07,17.08,17.06,17.07,143416.0,16.2246,16.2341,16.2151,16.2246,143416.0
2015-06-24 10:05:00,17.07,17.07,17.05,17.07,118524.0,16.2246,16.2246,16.2056,16.2246,118524.0
2015-06-24 10:10:00,17.07,17.08,17.06,17.08,147876.0,16.2246,16.2341,16.2151,16.2341,147876.0
2015-06-24 10:15:00,17.08,17.08,17.06,17.07,66912.0,16.2341,16.2341,16.2151,16.2246,66912.0
2015-06-24 10:20:00,17.07,17.07,17.06,17.06,50576.0,16.2246,16.2246,16.2151,16.2151,50576.0
2015-06-24 10:25:00,17.06,17.12,17.06,17.11,270340.0,16.2151,16.2722,16.2151,16.2627,270340.0
2015-06-24 10:30:00,17.11,17.14,17.11,17.11,238208.0,16.2627,16.2912,16.2627,16.2627,238208.0
2015-06-24 10:35:00,17.11,17.11,17.1,17.11,230772.0,16.2627,16.2627,16.2531,16.2627,230772.0
2015-06-24 10:40:00,17.1,17.11,17.1,17.11,68000.0,16.2531,16.2627,16.2531,16.2627,68000.0
2015-06-24 10:45:00,17.11,17.11,17.1,17.1,344392.0,16.2627,16.2627,16.2531,16.2531,344392.0
2015-06-24 10:50:00,17.1,17.1,17.09,17.1,104400.0,16.2531,16.2531,16.2436,16.2531,104400.0
2015-06-24 10:55:00,17.09,17.1,17.08,17.09,100400.0,16.2436,16.2531,16.2341,16.2436,100400.0
2015-06-24 11:00:00,17.09,17.09,17.05,17.06,437260.0,16.2436,16.2436,16.2056,16.2151,437260.0
2015-06-24 11:05:00,17.06,17.06,17.06,17.06,42476.0,16.2151,16.2151,16.2151,16.2151,42476.0
2015-06-24 11:10:00,17.06,17.06,17.04,17.04,143500.0,16.2151,16.2151,16.1961,16.1961,143500.0
2015-06-24 11:15:00,17.04,17.04,17.02,17.04,197948.0,16.1961,16.1961,16.1771,16.1961,197948.0
2015-06-24 11:20:00,17.04,17.04,17.03,17.03,124488.0,16.1961,16.1961,16.1866,16.1866,124488.0
2015-06-24 11:25:00,17.03,17.05,17.03,17.04,114568.0,16.1866,16.2056,16.1866,16.1961,114568.0
2015-06-24 11:30:00,17.04,17.05,17.03,17.03,116012.0,16.1961,16.2056,16.1866,16.1866,116012.0
2015-06-24 11:35:00,17.04,17.04,17.02,17.02,120200.0,16.1961,16.1961,16.1771,16.1771,120200.0
2015-06-24 11:40:00,17.02,17.05,17.01,17.05,252852.0,16.1771,16.2056,16.1676,16.2056,252852.0
2015-06-24 11:45:00,17.05,17.05,17.03,17.03,45792.0,16.2056,16.2056,16.1866,16.1866,45792.0
2015-06-24 11:50:00,17.04,17.04,17.02,17.02,155200.0,16.1961,16.1961,16.1771,16.1771,155200.0
2015-06-24 11:55:00,17.02,17.04,17.0,17.02,160692.0,16.1771,16.1961,16.1581,16.1771,160692.0
2015-06-24 12:00:00,17.02,17.02,16.98,16.99,305708.0,16.1771,16.1771,16.1391,16.1486,305708.0
2015-06-24 12:05:00,16.98,16.99,16.98,16.98,214600.0,16.1391,16.1486,16.1391,16.1391,214600.0
2015-06-24 12:10:00,16.98,17.01,16.96,17.0,382256.0,16.1391,16.1676,16.1201,16.1581,382256.0
2015-06-24 12:15:00,17.0,17.01,17.0,17.0,73800.0,16.1581,16.1676,16.1581,16.1581,73800.0
2015-06-24 12:20:00,17.0,17.0,16.98,16.99,65900.0,16.1581,16.1581,16.1391,16.1486,65900.0
2015-06-24 12:25:00,16.99,16.99,16.97,16.98,90376.0,16.1486,16.1486,16.1296,16.1391,90376.0
2015-06-24 12:30:00,16.98,16.99,16.96,16.98,191760.0,16.1391,16.1486,16.1201,16.1391,191760.0
2015-06-24 12:35:00,16.98,16.99,16.98,16.99,161540.0,16.1391,16.1486,16.1391,16.1486,161540.0
2015-06-24 12:40:00,16.99,16.99,16.97,16.97,108540.0,16.1486,16.1486,16.1296,16.1296,108540.0
2015-06-24 12:45:00,16.97,16.98,16.96,16.97,109268.0,16.1296,16.1391,16.1201,16.1296,109268.0
2015-06-24 12:50:00,16.96,16.96,16.94,16.96,198592.0,16.1201,16.1201,16.1011,16.1201,198592.0
2015-06-24 12:55:00,16.95,16.96,16.95,16.96,72800.0,16.1106,16.1201,16.1106,16.1201,72800.0
2015-06-24 13:00:00,16.96,16.97,16.95,16.96,68452.0,16.1201,16.1296,16.1106,16.1201,68452.0
2015-06-24 13:05:00,16.96,16.98,16.96,16.98,152028.0,16.1201,16.1391,16.1201,16.1391,152028.0
2015-06-24 13:10:00,16.98,16.98,16.96,16.96,117336.0,16.1391,16.1391,16.1201,16.1201,117336.0
2015-06-24 13:15:00,16.96,16.96,16.94,16.95,49504.0,16.1201,16.1201,16.1011,16.1106,49504.0
2015-06-24 13:20:00,16.95,16.96,16.92,16.92,134064.0,16.1106,16.1201,16.0821,16.0821,134064.0
2015-06-24 13:25:00,16.92,16.93,16.9,16.91,270384.0,16.0821,16.0916,16.0631,16.0726,270384.0
2015-06-24 13:30:00,16.91,16.92,16.9,16.92,160336.0,16.0726,16.0821,16.0631,16.0821,160336.0
2015-06-24 13:35:00,16.91,16.92,16.9,16.91,129600.0,16.0726,16.0821,16.0631,16.0726,129600.0
2015-06-24 13:40:00,16.9,16.9,16.89,16.9,219176.0,16.0631,16.0631,16.0535,16.0631,219176.0
2015-06-24 13:45:00,16.9,16.92,16.89,16.91,190028.0,16.0631,16.0821,16.0535,16.0726,190028.0
2015-06-24 13:50:00,16.91,16.91,16.9,16.91,188208.0,16.0726,16.0726,16.0631,16.0726,188208.0
2015-06-24 13:55:00,16.9,16.92,16.9,16.92,131008.0,16.0631,16.0821,16.0631,16.0821,131008.0
2015-06-24 14:00:00,16.93,16.93,16.92,16.93,82264.0,16.0916,16.0916,16.0821,16.0916,82264.0
2015-06-24 14:05:00,16.93,16.93,16.91,16.92,80484.0,16.0916,16.0916,16.0726,16.0821,80484.0
2015-06-24 14:10:00,16.92,16.92,16.9,16.9,118988.0,16.0821,16.0821,16.0631,16.0631,118988.0
2015-06-24 14:15:00,16.9,16.91,16.88,16.89,158868.0,16.0631,16.0726,16.044,16.0535,158868.0
2015-06-24 14:20:00,16.88,16.89,16.88,16.89,122240.0,16.044,16.0535,16.044,16.0535,122240.0
2015-06-24 14:25:00,16.89,16.9,16.89,16.89,106636.0,16.0535,16.0631,16.0535,16.0535,106636.0
2015-06-24 14:30:00,16.89,16.91,16.89,16.91,204000.0,16.0535,16.0726,16.0535,16.0726,204000.0
2015-06-24 14:35:00,16.9,16.93,16.9,16.92,178124.0,16.0631,16.0916,16.0631,16.0821,178124.0
2015-06-24 14:40:00,16.92,16.93,16.92,16.92,92400.0,16.0821,16.0916,16.0821,16.0821,92400.0
2015-06-24 14:45:00,16.92,16.92,16.92,16.92,40620.0,16.0821,16.0821,16.0821,16.0821,40620.0
2015-06-24 14:50:00,16.92,16.95,16.92,16.94,361088.0,16.0821,16.1106,16.0821,16.1011,361088.0
2015-06-24 14:55:00,16.93,16.94,16.93,16.93,205708.0,16.0916,16.1011,16.0916,16.0916,205708.0
2015-06-24 15:00:00,16.93,16.93,16.92,16.92,235332.0,16.0916,16.0916,16.0821,16.0821,235332.0
2015-06-24 15:05:00,16.92,16.92,16.9,16.9,220088.0,16.0821,16.0821,16.0631,16.0631,220088.0
2015-06-24 15:10:00,16.9,16.91,16.89,16.91,164816.0,16.0631,16.0726,16.0535,16.0726,164816.0
2015-06-24 15:15:00,16.91,16.91,16.9,16.91,92048.0,16.0726,16.0726,16.0631,16.0726,92048.0
2015-06-24 15:20:00,16.91,16.92,16.9,16.92,130508.0,16.0726,16.0821,16.0631,16.0821,130508.0
2015-06-24 15:25:00,16.93,16.95,16.93,16.93,162500.0,16.0916,16.1106,16.0916,16.0916,162500.0
2015-06-24 15:30:00,16.93,16.94,16.93,16.93,76856.0,16.0916,16.1011,16.0916,16.0916,76856.0
2015-06-24 15:35:00,16.93,16.94,16.91,16.91,266512.0,16.0916,16.1011,16.0726,16.0726,266512.0
2015-06-24 15:40:00,16.92,16.92,16.91,16.92,122524.0,16.0821,16.0821,16.0726,16.0821,122524.0
2015-06-24 15:45:00,16.92,16.92,16.89,16.89,226364.0,16.0821,16.0821,16.0535,16.0535,226364.0
2015-06-24 15:50:00,16.89,16.9,16.88,16.89,336892.0,16.0535,16.0631,16.044,16.0535,336892.0
2015-06-24 15:55:00,16.89,16.9,16.87,16.87,734480.0,16.0535,16.0631,16.0345,16.0345,734480.0
2015-06-25 09:30:00,16.97,16.98,16.93,16.95,238108.0,16.1296,16.1391,16.0916,16.1106,238108.0
2015-06-25 09:35:00,16.94,16.96,16.88,16.9,427912.0,16.1011,16.1201,16.044,16.0631,427912.0
2015-06-25 09:40:00,16.9,16.9,16.84,16.89,386188.0,16.0631,16.0631,16.006,16.0535,386188.0
2015-06-25 09:45:00,16.89,16.91,16.86,16.9,202424.0,16.0535,16.0726,16.025,16.0631,202424.0
2015-06-25 09:50:00,16.9,16.92,16.88,16.9,312048.0,16.0631,16.0821,16.044,16.0631,312048.0
2015-06-25 09:55:00,16.9,16.92,16.9,16.91,160356.0,16.0631,16.0821,16.0631,16.0726,160356.0
2015-06-25 10:00:00,16.91,16.92,16.89,16.89,187912.0,16.0726,16.0821,16.0535,16.0535,187912.0
2015-06-25 10:05:00,16.89,16.91,16.88,16.91,106500.0,16.0535,16.0726,16.044,16.0726,106500.0
2015-06-25 10:10:00,16.91,16.95,16.91,16.95,216764.0,16.0726,16.1106,16.0726,16.1106,216764.0
2015-06-25 10:15:00,16.95,16.95,16.92,16.94,152752.0,16.1106,16.1106,16.0821,16.1011,152752.0
2015-06-25 10:20:00,16.94,16.95,16.94,16.94,95556.0,16.1011,16.1106,16.1011,16.1011,95556.0
2015-06-25 10:25:00,16.94,16.95,16.94,16.94,67204.0,16.1011,16.1106,16.1011,16.1011,67204.0
2015-06-25 10:30:00,16.94,16.95,16.91,16.92,107576.0,16.1011,16.1106,16.0726,16.0821,107576.0
2015-06-25 10:35:00,16.93,16.93,16.9,16.91,63244.0,16.0916,16.0916,16.0631,16.0726,63244.0
2015-06-25 10:40:00,16.91,16.91,16.89,16.91,60020.0,16.0726,16.0726,16.0535,16.0726,60020.0
2015-06-25 10:45:00,16.91,16.92,16.9,16.92,52796.0,16.0726,16.0821,16.0631,16.0821,52796.0
2015-06-25 10:50:00,16.92,16.93,16.91,16.92,51264.0,16.0821,16.0916,16.0726,16.0821,51264.0
2015-06-25 10:55:00,16.92,16.94,16.92,16.94,99932.0,16.0821,16.1011,16.0821,16.1011,99932.0
2015-06-25 11:00:00,16.94,16.97,16.94,16.96,378552.0,16.1011,16.1296,16.1011,16.1201,378552.0
2015-06-25 11:05:00,16.96,16.97,16.96,16.97,215544.0,16.1201,16.1296,16.1201,16.1296,215544.0
2015-06-25 11:10:00,16.97,16.99,16.96,16.97,136888.0,16.1296,16.1486,16.1201,16.1296,136888.0
2015-06-25 11:15:00,16.97,16.98,16.95,16.96,103992.0,16.1296,16.1391,16.1106,16.1201,103992.0
2015-06-25 11:20:00,16.95,16.96,16.95,16.95,31280.0,16.1106,16.1201,16.1106,16.1106,31280.0
2015-06-25 11:25:00,16.95,16.96,16.94,16.95,50520.0,16.1106,16.1201,16.1011,16.1106,50520.0
2015-06-25 11:30:00,16.95,16.96,16.95,16.95,106856.0,16.1106,16.1201,16.1106,16.1106,106856.0
2015-06-25 11:35:00,16.95,16.96,16.94,16.94,114668.0,16.1106,16.1201,16.1011,16.1011,114668.0
2015-06-25 11:40:00,16.94,16.94,16.93,16.93,57960.0,16.1011,16.1011,16.0916,16.0916,57960.0
2015-06-25 11:45:00,16.93,16.93,16.93,16.93,24032.0,16.0916,16.0916,16.0916,16.0916,24032.0
2015-06-25 11:50:00,16.93,16.94,16.93,16.94,55720.0,16.0916,16.1011,16.0916,16.1011,55720.0
2015-06-25 11:55:00,16.94,16.96,16.94,16.95,85376.0,16.1011,16.1201,16.1011,16.1106,85376.0
2015-06-25 12:00:00,16.95,16.95,16.93,16.93,99592.0,16.1106,16.1106,16.0916,16.0916,99592.0
2015-06-25 12:05:00,16.93,16.94,16.93,16.93,21640.0,16.0916,16.1011,16.0916,16.0916,21640.0
2015-06-25 12:10:00,16.93,16.93,16.91,16.91,73760.0,16.0916,16.0916,16.0726,16.0726,73760.0
2015-06-25 12:15:00,16.91,16.92,16.91,16.92,38876.0,16.0726,16.0821,16.0726,16.0821,38876.0
2015-06-25 12:20:00,16.91,16.91,16.9,16.9,130232.0,16.0726,16.0726,16.0631,16.0631,130232.0
2015-06-25 12:25:00,16.9,16.9,16.88,16.88,39372.0,16.0631,16.0631,16.044,16.044,39372.0
2015-06-25 12:30:00,16.88,16.9,16.88,16.9,26800.0,16.044,16.0631,16.044,16.0631,26800.0
2015-06-25 12:35:00,16.9,16.9,16.89,16.89,15800.0,16.0631,16.0631,16.0535,16.0535,15800.0
2015-06-25 12:40:00,16.89,16.89,16.88,16.88,109644.0,16.0535,16.0535,16.044,16.044,109644.0
2015-06-25 12:45:00,16.88,16.89,16.88,16.89,47168.0,16.044,16.0535,16.044,16.0535,47168.0
2015-06-25 12:50:00,16.9,16.9,16.89,16.89,64716.0,16.0631,16.0631,16.0535,16.0535,64716.0
2015-06-25 12:55:00,16.89,16.9,16.89,16.89,87600.0,16.0535,16.0631,16.0535,16.0535,87600.0
2015-06-25 13:00:00,16.89,16.89,16.88,16.89,33200.0,16.0535,16.0535,16.044,16.0535,33200.0
2015-06-25 13:05:00,16.89,16.9,16.89,16.9,34004.0,16.0535,16.0631,16.0535,16.0631,34004.0
2015-06-25 13:10:00,16.9,16.91,16.9,16.91,73596.0,16.0631,16.0726,16.0631,16.0726,73596.0
2015-06-25 13:15:00,16.91,16.91,16.91,16.91,22332.0,16.0726,16.0726,16.0726,16.0726,22332.0
2015-06-25 13:20:00,16.91,16.91,16.89,16.9,38132.0,16.0726,16.0726,16.0535,16.0631,38132.0
2015-06-25 13:25:00,16.9,16.9,16.89,16.89,22000.0,16.0631,16.0631,16.0535,16.0535,22000.0
2015-06-25 13:30:00,16.89,16.89,16.87,16.87,87780.0,16.0535,16.0535,16.0345,16.0345,87780.0
2015-06-25 13:35:00,16.87,16.88,16.87,16.88,42088.0,16.0345,16.044,16.0345,16.044,42088.0
2015-06-25 13:40:00,16.88,16.89,16.87,16.87,64224.0,16.044,16.0535,16.0345,16.0345,64224.0
2015-06-25 13:45:00,16.88,16.89,16.88,16.89,28600.0,16.044,16.0535,16.044,16.0535,28600.0
2015-06-25 13:50:00,16.89,16.89,16.88,16.88,99600.0,16.0535,16.0535,16.044,16.044,99600.0
2015-06-25 13:55:00,16.88,16.89,16.88,16.89,77700.0,16.044,16.0535,16.044,16.0535,77700.0
2015-06-25 14:00:00,16.89,16.89,16.85,16.86,98020.0,16.0535,16.0535,16.0155,16.025,98020.0
2015-06-25 14:05:00,16.86,16.86,16.84,16.84,104472.0,16.025,16.025,16.006,16.006,104472.0
2015-06-25 14:10:00,16.84,16.84,16.8,16.82,286364.0,16.006,16.006,15.968,15.987,286364.0
2015-06-25 14:15:00,16.81,16.82,16.81,16.82,231876.0,15.9775,15.987,15.9775,15.987,231876.0
2015-06-25 14:20:00,16.82,16.82,16.79,16.8,162560.0,15.987,15.987,15.9585,15.968,162560.0
2015-06-25 14:25:00,16.8,16.8,16.75,16.77,278164.0,15.968,15.968,15.9205,15.9395,278164.0
2015-06-25 14:30:00,16.76,16.78,16.76,16.78,135984.0,15.93,15.949,15.93,15.949,135984.0
2015-06-25 14:35:00,16.78,16.8,16.78,16.8,88304.0,15.949,15.968,15.949,15.968,88304.0
2015-06-25 14:40:00,16.8,16.8,16.79,16.8,151044.0,15.968,15.968,15.9585,15.968,151044.0
2015-06-25 14:45:00,16.8,16.81,16.79,16.8,86976.0,15.968,15.9775,15.9585,15.968,86976.0
2015-06-25 14:50:00,16.79,16.79,16.77,16.78,151560.0,15.9585,15.9585,15.9395,15.949,151560.0
2015-06-25 14:55:00,16.78,16.8,16.77,16.79,43880.0,15.949,15.968,15.9395,15.9585,43880.0
2015-06-25 15:00:00,16.79,16.82,16.79,16.82,121356.0,15.9585,15.987,15.9585,15.987,121356.0
2015-06-25 15:05:00,16.83,16.85,16.82,16.84,245040.0,15.9965,16.0155,15.987,16.006,245040.0
2015-06-25 15:10:00,16.84,16.84,16.82,16.83,224492.0,16.006,16.006,15.987,15.9965,224492.0
2015-06-25 15:15:00,16.83,16.83,16.81,16.82,57400.0,15.9965,15.9965,15.9775,15.987,57400.0
2015-06-25 15:20:00,16.82,16.83,16.82,16.83,89252.0,15.987,15.9965,15.987,15.9965,89252.0
2015-06-25 15:25:00,16.83,16.83,16.81,16.82,70004.0,15.9965,15.9965,15.9775,15.987,70004.0
2015-06-25 15:30:00,16.82,16.82,16.79,16.79,278948.0,15.987,15.987,15.9585,15.9585,278948.0
2015-06-25 15:35:00,16.79,16.8,16.79,16.79,49664.0,15.9585,15.968,15.9585,15.9585,49664.0
2015-06-25 15:40:00,16.79,16.79,16.78,16.79,102200.0,15.9585,15.9585,15.949,15.9585,102200.0
2015-06-25 15:45:00,16.79,16.8,16.78,16.79,272832.0,15.9585,15.968,15.949,15.9585,272832.0
2015-06-25 15:50:00,16.79,16.79,16.78,16.79,175672.0,15.9585,15.9585,15.949,15.9585,175672.0
2015-06-25 15:55:00,16.79,16.8,16.76,16.76,273400.0,15.9585,15.968,15.93,15.93,273400.0
2015-06-26 09:30:00,16.83,16.84,16.78,16.79,464540.0,15.9965,16.006,15.949,15.9585,464540.0
2015-06-26 09:35:00,16.79,16.79,16.75,16.75,502236.0,15.9585,15.9585,15.9205,15.9205,502236.0
2015-06-26 09:40:00,16.75,16.81,16.73,16.8,596488.0,15.9205,15.9775,15.9015,15.968,596488.0
2015-06-26 09:45:00,16.8,16.8,16.79,16.8,127972.0,15.968,15.968,15.9585,15.968,127972.0
2015-06-26 09:50:00,16.8,16.82,16.79,16.82,295836.0,15.968,15.987,15.9585,15.987,295836.0
2015-06-26 09:55:00,16.81,16.86,16.81,16.84,278688.0,15.9775,16.025,15.9775,16.006,278688.0
2015-06-26 10:00:00,16.85,16.88,16.84,16.86,381076.0,16.0155,16.044,16.006,16.025,381076.0
2015-06-26 10:05:00,16.86,16.86,16.83,16.85,131296.0,16.025,16.025,15.9965,16.0155,131296.0
2015-06-26 10:10:00,16.85,16.85,16.82,16.84,233200.0,16.0155,16.0155,15.987,16.006,233200.0
2015-06-26 10:15:00,16.84,16.86,16.82,16.83,355568.0,16.006,16.025,15.987,15.9965,355568.0
2015-06-26 10:20:00,16.83,16.84,16.79,16.8,449760.0,15.9965,16.006,15.9585,15.968,449760.0
2015-06-26 10:25:00,16.8,16.84,16.79,16.84,307180.0,15.968,16.006,15.9585,16.006,307180.0
2015-06-26 10:30:00,16.85,16.85,16.82,16.82,288280.0,16.0155,16.0155,15.987,15.987,288280.0
2015-06-26 10:35:00,16.82,16.85,16.82,16.84,288568.0,15.987,16.0155,15.987,16.006,288568.0
2015-06-26 10:40:00,16.84,16.84,16.81,16.81,138760.0,16.006,16.006,15.9775,15.9775,138760.0
2015-06-26 10:45:00,16.81,16.81,16.79,16.8,57200.0,15.9775,15.9775,15.9585,15.968,57200.0
2015-06-26 10:50:00,16.8,16.81,16.79,16.8,67600.0,15.968,15.9775,15.9585,15.968,67600.0
2015-06-26 10:55:00,16.79,16.8,16.76,16.77,278276.0,15.9585,15.968,15.93,15.9395,278276.0
2015-06-26 11:00:00,16.77,16.79,16.76,16.79,99868.0,15.9395,15.9585,15.93,15.9585,99868.0
2015-06-26 11:05:00,16.79,16.82,16.78,16.82,61176.0,15.9585,15.987,15.949,15.987,61176.0
2015-06-26 11:10:00,16.82,16.83,16.81,16.83,79240.0,15.987,15.9965,15.9775,15.9965,79240.0
2015-06-26 11:15:00,16.82,16.84,16.82,16.83,56660.0,15.987,16.006,15.987,15.9965,56660.0
2015-06-26 11:20:00,16.83,16.83,16.81,16.82,68152.0,15.9965,15.9965,15.9775,15.987,68152.0
2015-06-26 11:25:00,16.82,16.83,16.82,16.82,74400.0,15.987,15.9965,15.987,15.987,74400.0
2015-06-26 11:30:00,16.83,16.84,16.8,16.81,85200.0,15.9965,16.006,15.968,15.9775,85200.0
2015-06-26 11:35:00,16.81,16.82,16.81,16.82,34240.0,15.9775,15.987,15.9775,15.987,34240.0
2015-06-26 11:40:00,16.81,16.81,16.8,16.81,55200.0,15.9775,15.9775,15.968,15.9775,55200.0
2015-06-26 11:45:00,16.81,16.82,16.8,16.81,46600.0,15.9775,15.987,15.968,15.9775,46600.0
2015-06-26 11:50:00,16.8,16.81,16.78,16.78,274644.0,15.968,15.9775,15.949,15.949,274644.0
2015-06-26 11:55:00,16.78,16.79,16.78,16.78,26800.0,15.949,15.9585,15.949,15.949,26800.0
2015-06-26 12:00:00,16.77,16.8,16.77,16.79,198620.0,15.9395,15.968,15.9395,15.9585,198620.0
2015-06-26 12:05:00,16.79,16.8,16.79,16.8,29400.0,15.9585,15.968,15.9585,15.968,29400.0
2015-06-26 12:10:00,16.8,16.8,16.79,16.8,31200.0,15.968,15.968,15.9585,15.968,31200.0
2015-06-26 12:15:00,16.8,16.81,16.79,16.81,85536.0,15.968,15.9775,15.9585,15.9775,85536.0
2015-06-26 12:20:00,16.81,16.81,16.79,16.79,129240.0,15.9775,15.9775,15.9585,15.9585,129240.0
2015-06-26 12:25:00,16.79,16.8,16.79,16.8,33600.0,15.9585,15.968,15.9585,15.968,33600.0
2015-06-26 12:30:00,16.8,16.8,16.77,16.77,71400.0,15.968,15.968,15.9395,15.9395,71400.0
2015-06-26 12:35:00,16.77,16.78,16.75,16.76,168240.0,15.9395,15.949,15.9205,15.93,168240.0
2015-06-26 12:40:00,16.76,16.76,16.74,16.75,91244.0,15.93,15.93,15.911,15.9205,91244.0
2015-06-26 12:45:00,16.75,16.75,16.74,16.75,54540.0,15.9205,15.9205,15.911,15.9205,54540.0
2015-06-26 12:50:00,16.74,16.75,16.72,16.72,135732.0,15.911,15.9205,15.892,15.892,135732.0
2015-06-26 12:55:00,16.72,16.72,16.69,16.7,349340.0,15.892,15.892,15.8635,15.873,349340.0
2015-06-26 13:00:00,16.7,16.72,16.68,16.71,554216.0,15.873,15.892,15.8539,15.8825,554216.0
2015-06-26 13:05:00,16.71,16.71,16.7,16.7,79300.0,15.8825,15.8825,15.873,15.873,79300.0
2015-06-26 13:10:00,16.7,16.7,16.67,16.68,273888.0,15.873,15.873,15.8444,15.8539,273888.0
2015-06-26 13:15:00,16.68,16.7,16.67,16.67,216628.0,15.8539,15.873,15.8444,15.8444,216628.0
2015-06-26 13:20:00,16.68,16.68,16.65,16.67,358900.0,15.8539,15.8539,15.8254,15.8444,358900.0
2015-06-26 13:25:00,16.67,16.71,16.67,16.7,207816.0,15.8444,15.8825,15.8444,15.873,207816.0
2015-06-26 13:30:00,16.7,16.7,16.69,16.69,132904.0,15.873,15.873,15.8635,15.8635,132904.0
2015-06-26 13:35:00,16.7,16.71,16.7,16.7,130688.0,15.873,15.8825,15.873,15.873,130688.0
2015-06-26 13:40:00,16.7,16.76,16.7,16.75,335212.0,15.873,15.93,15.873,15.9205,335212.0
2015-06-26 13:45:00,16.75,16.75,16.73,16.74,111280.0,15.9205,15.9205,15.9015,15.911,111280.0
2015-06-26 13:50:00,16.74,16.75,16.73,16.74,101600.0,15.911,15.9205,15.9015,15.911,101600.0
2015-06-26 13:55:00,16.74,16.75,16.73,16.73,36600.0,15.911,15.9205,15.9015,15.9015,36600.0
2015-06-26 14:00:00,16.73,16.74,16.73,16.74,41600.0,15.9015,15.911,15.9015,15.911,41600.0
2015-06-26 14:05:00,16.74,16.74,16.72,16.73,52176.0,15.911,15.911,15.892,15.9015,52176.0
2015-06-26 14:10:00,16.72,16.72,16.7,16.72,86612.0,15.892,15.892,15.873,15.892,86612.0
2015-06-26 14:15:00,16.72,16.73,16.71,16.71,220832.0,15.892,15.9015,15.8825,15.8825,220832.0
2015-06-26 14:20:00,16.71,16.72,16.71,16.72,56560.0,15.8825,15.892,15.8825,15.892,56560.0
2015-06-26 14:25:00,16.71,16.73,16.71,16.73,96400.0,15.8825,15.9015,15.8825,15.9015,96400.0
2015-06-26 14:30:00,16.72,16.74,16.72,16.74,89916.0,15.892,15.911,15.892,15.911,89916.0
2015-06-26 14:35:00,16.74,16.75,16.73,16.75,75964.0,15.911,15.9205,15.9015,15.9205,75964.0
2015-06-26 14:40:00,16.75,16.75,16.72,16.72,156464.0,15.9205,15.9205,15.892,15.892,156464.0
2015-06-26 14:45:00,16.72,16.73,16.71,16.73,85820.0,15.892,15.9015,15.8825,15.9015,85820.0
2015-06-26 14:50:00,16.73,16.74,16.73,16.74,52348.0,15.9015,15.911,15.9015,15.911,52348.0
2015-06-26 14:55:00,16.74,16.74,16.72,16.73,66692.0,15.911,15.911,15.892,15.9015,66692.0
2015-06-26 15:00:00,16.73,16.77,16.73,16.77,140176.0,15.9015,15.9395,15.9015,15.9395,140176.0
2015-06-26 15:05:00,16.77,16.79,16.77,16.79,189480.0,15.9395,15.9585,15.9395,15.9585,189480.0
2015-06-26 15:10:00,16.8,16.81,16.77,16.77,243800.0,15.968,15.9775,15.9395,15.9395,243800.0
2015-06-26 15:15:00,16.77,16.8,16.77,16.8,89688.0,15.9395,15.968,15.9395,15.968,89688.0
2015-06-26 15:20:00,16.8,16.8,16.77,16.79,197232.0,15.968,15.968,15.9395,15.9585,197232.0
2015-06-26 15:25:00,16.79,16.8,16.78,16.8,119016.0,15.9585,15.968,15.949,15.968,119016.0
2015-06-26 15:30:00,16.79,16.8,16.79,16.8,153900.0,15.9585,15.968,15.9585,15.968,153900.0
2015-06-26 15:35:00,16.8,16.8,16.75,16.75,289028.0,15.968,15.968,15.9205,15.9205,289028.0
2015-06-26 15:40:00,16.75,16.76,16.75,16.76,110696.0,15.9205,15.93,15.9205,15.93,110696.0
2015-06-26 15:45:00,16.76,16.77,16.75,16.75,126380.0,15.93,15.9395,15.9205,15.9205,126380.0
2015-06-26 15:50:00,16.75,16.76,16.74,16.76,139988.0,15.9205,15.93,15.911,15.93,139988.0
2015-06-26 15:55:00,16.76,16.78,16.75,16.76,414764.0,15.93,15.949,15.9205,15.93,414764.0
2015-06-29 09:30:00,16.48,16.51,16.43,16.5,1526908.0,15.6639,15.6924,15.6163,15.6829,1526908.0
2015-06-29 09:35:00,16.51,16.52,16.47,16.49,596640.0,15.6924,15.7019,15.6543,15.6734,596640.0
2015-06-29 09:40:00,16.49,16.54,16.49,16.53,968896.0,15.6734,15.7209,15.6734,15.7114,968896.0
2015-06-29 09:45:00,16.53,16.58,16.52,16.58,1095956.0,15.7114,15.7589,15.7019,15.7589,1095956.0
2015-06-29 09:50:00,16.58,16.6,16.56,16.56,541636.0,15.7589,15.7779,15.7399,15.7399,541636.0
2015-06-29 09:55:00,16.56,16.56,16.5,16.51,399396.0,15.7399,15.7399,15.6829,15.6924,399396.0
2015-06-29 10:00:00,16.51,16.55,16.51,16.55,294208.0,15.6924,15.7304,15.6924,15.7304,294208.0
2015-06-29 10:05:00,16.54,16.58,16.52,16.54,390024.0,15.7209,15.7589,15.7019,15.7209,390024.0
2015-06-29 10:10:00,16.54,16.54,16.5,16.52,374804.0,15.7209,15.7209,15.6829,15.7019,374804.0
2015-06-29 10:15:00,16.52,16.57,16.49,16.49,691924.0,15.7019,15.7494,15.6734,15.6734,691924.0
2015-06-29 10:20:00,16.49,16.51,16.47,16.51,379652.0,15.6734,15.6924,15.6543,15.6924,379652.0
2015-06-29 10:25:00,16.51,16.51,16.46,16.47,311884.0,15.6924,15.6924,15.6448,15.6543,311884.0
2015-06-29 10:30:00,16.46,16.47,16.44,16.47,326240.0,15.6448,15.6543,15.6258,15.6543,326240.0
2015-06-29 10:35:00,16.47,16.49,16.46,16.47,506132.0,15.6543,15.6734,15.6448,15.6543,506132.0
2015-06-29 10:40:00,16.47,16.48,16.46,16.47,296892.0,15.6543,15.6639,15.6448,15.6543,296892.0
2015-06-29 10:45:00,16.47,16.52,16.46,16.49,354488.0,15.6543,15.7019,15.6448,15.6734,354488.0
2015-06-29 10:50:00,16.48,16.5,16.47,16.48,166620.0,15.6639,15.6829,15.6543,15.6639,166620.0
2015-06-29 10:55:00,16.48,16.48,16.42,16.43,346944.0,15.6639,15.6639,15.6068,15.6163,346944.0
2015-06-29 11:00:00,16.43,16.44,16.4,16.41,329572.0,15.6163,15.6258,15.5878,15.5973,329572.0
2015-06-29 11:05:00,16.41,16.42,16.39,16.4,490504.0,15.5973,15.6068,15.5783,15.5878,490504.0
2015-06-29 11:10:00,16.4,16.41,16.38,16.38,594116.0,15.5878,15.5973,15.5688,15.5688,594116.0
2015-06-29 11:15:00,16.38,16.4,16.37,16.38,284604.0,15.5688,15.5878,15.5593,15.5688,284604.0
2015-06-29 11:20:00,16.38,16.42,16.37,16.41,238784.0,15.5688,15.6068,15.5593,15.5973,238784.0
2015-06-29 11:25:00,16.41,16.42,16.39,16.41,141884.0,15.5973,15.6068,15.5783,15.5973,141884.0
2015-06-29 11:30:00,16.41,16.41,16.37,16.37,217832.0,15.5973,15.5973,15.5593,15.5593,217832.0
2015-06-29 11:35:00,16.38,16.39,16.35,16.35,289120.0,15.5688,15.5783,15.5403,15.5403,289120.0
2015-06-29 11:40:00,16.35,16.36,16.35,16.36,117996.0,15.5403,15.5498,15.5403,15.5498,117996.0
2015-06-29 11:45:00,16.36,16.38,16.35,16.37,142652.0,15.5498,15.5688,15.5403,15.5593,142652.0
2015-06-29 11:50:00,16.37,16.38,16.36,16.37,131400.0,15.5593,15.5688,15.5498,15.5593,131400.0
2015-06-29 11:55:00,16.37,16.39,16.36,16.39,163980.0,15.5593,15.5783,15.5498,15.5783,163980.0
2015-06-29 12:00:00,16.38,16.38,16.36,16.38,85984.0,15.5688,15.5688,15.5498,15.5688,85984.0
2015-06-29 12:05:00,16.38,16.41,16.38,16.4,148336.0,15.5688,15.5973,15.5688,15.5878,148336.0
2015-06-29 12:10:00,16.4,16.41,16.38,16.38,111640.0,15.5878,15.5973,15.5688,15.5688,111640.0
2015-06-29 12:15:00,16.38,16.38,16.35,16.35,182176.0,15.5688,15.5688,15.5403,15.5403,182176.0
2015-06-29 12:20:00,16.35,16.35,16.33,16.34,257872.0,15.5403,15.5403,15.5213,15.5308,257872.0
2015-06-29 12:25:00,16.33,16.35,16.33,16.34,300536.0,15.5213,15.5403,15.5213,15.5308,300536.0
2015-06-29 12:30:00,16.34,16.35,16.33,16.33,214100.0,15.5308,15.5403,15.5213,15.5213,214100.0
2015-06-29 12:35:00,16.33,16.34,16.32,16.32,116732.0,15.5213,15.5308,15.5118,15.5118,116732.0
2015-06-29 12:40:00,16.32,16.34,16.32,16.33,71320.0,15.5118,15.5308,15.5118,15.5213,71320.0
2015-06-29 12:45:00,16.33,16.33,16.32,16.33,117292.0,15.5213,15.5213,15.5118,15.5213,117292.0
2015-06-29 12:50:00,16.32,16.34,16.31,16.33,226820.0,15.5118,15.5308,15.5023,15.5213,226820.0
2015-06-29 12:55:00,16.33,16.33,16.31,16.33,204924.0,15.5213,15.5213,15.5023,15.5213,204924.0
2015-06-29 13:00:00,16.33,16.33,16.29,16.3,424500.0,15.5213,15.5213,15.4833,15.4928,424500.0
2015-06-29 13:05:00,16.3,16.3,16.28,16.29,291496.0,15.4928,15.4928,15.4738,15.4833,291496.0
2015-06-29 13:10:00,16.29,16.29,16.27,16.27,235812.0,15.4833,15.4833,15.4643,15.4643,235812.0
2015-06-29 13:15:00,16.27,16.3,16.27,16.3,186788.0,15.4643,15.4928,15.4643,15.4928,186788.0
2015-06-29 13:20:00,16.3,16.32,16.3,16.32,294720.0,15.4928,15.5118,15.4928,15.5118,294720.0
2015-06-29 13:25:00,16.32,16.32,16.3,16.3,216000.0,15.5118,15.5118,15.4928,15.4928,216000.0
2015-06-29 13:30:00,16.3,16.32,16.3,16.32,235088.0,15.4928,15.5118,15.4928,15.5118,235088.0
2015-06-29 13:35:00,16.33,16.33,16.3,16.31,184836.0,15.5213,15.5213,15.4928,15.5023,184836.0
2015-06-29 13:40:00,16.31,16.31,16.28,16.29,359768.0,15.5023,15.5023,15.4738,15.4833,359768.0
2015-06-29 13:45:00,16.29,16.31,16.29,16.31,199356.0,15.4833,15.5023,15.4833,15.5023,199356.0
2015-06-29 13:50:00,16.3,16.3,16.28,16.28,151768.0,15.4928,15.4928,15.4738,15.4738,151768.0
2015-06-29 13:55:00,16.28,16.29,16.26,16.28,390456.0,15.4738,15.4833,15.4547,15.4738,390456.0
2015-06-29 14:00:00,16.28,16.29,16.27,16.27,81200.0,15.4738,15.4833,15.4643,15.4643,81200.0
2015-06-29 14:05:00,16.27,16.28,16.26,16.27,272252.0,15.4643,15.4738,15.4547,15.4643,272252.0
2015-06-29 14:10:00,16.27,16.27,16.21,16.22,817780.0,15.4643,15.4643,15.4072,15.4167,817780.0
2015-06-29 14:15:00,16.22,16.24,16.22,16.23,162900.0,15.4167,15.4357,15.4167,15.4262,162900.0
2015-06-29 14:20:00,16.23,16.24,16.18,16.21,372588.0,15.4262,15.4357,15.3787,15.4072,372588.0
2015-06-29 14:25:00,16.21,16.21,16.18,16.19,203388.0,15.4072,15.4072,15.3787,15.3882,203388.0
2015-06-29 14:30:00,16.19,16.19,16.16,16.16,333472.0,15.3882,15.3882,15.3597,15.3597,333472.0
2015-06-29 14:35:00,16.16,16.21,16.16,16.21,196024.0,15.3597,15.4072,15.3597,15.4072,196024.0
2015-06-29 14:40:00,16.21,16.23,16.19,16.23,233880.0,15.4072,15.4262,15.3882,15.4262,233880.0
2015-06-29 14:45:00,16.22,16.26,16.22,16.24,461720.0,15.4167,15.4547,15.4167,15.4357,461720.0
2015-06-29 14:50:00,16.24,16.24,16.21,16.21,207144.0,15.4357,15.4357,15.4072,15.4072,207144.0
2015-06-29 14:55:00,16.21,16.21,16.18,16.18,269612.0,15.4072,15.4072,15.3787,15.3787,269612.0
2015-06-29 15:00:00,16.18,16.2,16.16,16.16,156128.0,15.3787,15.3977,15.3597,15.3597,156128.0
2015-06-29 15:05:00,16.16,16.18,16.16,16.16,257328.0,15.3597,15.3787,15.3597,15.3597,257328.0
2015-06-29 15:10:00,16.16,16.2,16.16,16.16,346160.0,15.3597,15.3977,15.3597,15.3597,346160.0
2015-06-29 15:15:00,16.16,16.18,16.14,16.17,1152536.0,15.3597,15.3787,15.3407,15.3692,1152536.0
2015-06-29 15:20:00,16.17,16.2,16.16,16.2,342720.0,15.3692,15.3977,15.3597,15.3977,342720.0
2015-06-29 15:25:00,16.19,16.19,16.15,16.15,587808.0,15.3882,15.3882,15.3502,15.3502,587808.0
2015-06-29 15:30:00,16.15,16.17,16.11,16.15,1213840.0,15.3502,15.3692,15.3122,15.3502,1213840.0
2015-06-29 15:35:00,16.14,16.14,16.11,16.11,307048.0,15.3407,15.3407,15.3122,15.3122,307048.0
2015-06-29 15:40:00,16.11,16.11,16.09,16.09,436712.0,15.3122,15.3122,15.2932,15.2932,436712.0
2015-06-29 15:45:00,16.09,16.1,16.05,16.1,907416.0,15.2932,15.3027,15.2551,15.3027,907416.0
2015-06-29 15:50:00,16.1,16.13,16.09,16.11,543784.0,15.3027,15.3312,15.2932,15.3122,543784.0
2015-06-29 15:55:00,16.1,16.11,16.04,16.07,813000.0,15.3027,15.3122,15.2456,15.2742,813000.0
2015-06-30 09:30:00,16.34,16.35,16.27,16.3,1194408.0,15.5308,15.5403,15.4643,15.4928,1194408.0
2015-06-30 09:35:00,16.3,16.3,16.25,16.27,286448.0,15.4928,15.4928,15.4452,15.4643,286448.0
2015-06-30 09:40:00,16.27,16.27,16.22,16.25,415732.0,15.4643,15.4643,15.4167,15.4452,415732.0
2015-06-30 09:45:00,16.24,16.28,16.18,16.21,571196.0,15.4357,15.4738,15.3787,15.4072,571196.0
2015-06-30 09:50:00,16.21,16.26,16.2,16.2,451908.0,15.4072,15.4547,15.3977,15.3977,451908.0
2015-06-30 09:55:00,16.2,16.21,16.17,16.17,199280.0,15.3977,15.4072,15.3692,15.3692,199280.0
2015-06-30 10:00:00,16.17,16.21,16.16,16.18,531408.0,15.3692,15.4072,15.3597,15.3787,531408.0
2015-06-30 10:05:00,16.18,16.21,16.17,16.18,553368.0,15.3787,15.4072,15.3692,15.3787,553368.0
2015-06-30 10:10:00,16.18,16.2,16.14,16.16,355220.0,15.3787,15.3977,15.3407,15.3597,355220.0
2015-06-30 10:15:00,16.15,16.18,16.14,16.16,224640.0,15.3502,15.3787,15.3407,15.3597,224640.0
2015-06-30 10:20:00,16.16,16.17,16.13,16.16,208448.0,15.3597,15.3692,15.3312,15.3597,208448.0
2015-06-30 10:25:00,16.16,16.21,16.16,16.2,314488.0,15.3597,15.4072,15.3597,15.3977,314488.0
2015-06-30 10:30:00,16.2,16.2,16.16,16.17,139144.0,15.3977,15.3977,15.3597,15.3692,139144.0
2015-06-30 10:35:00,16.16,16.17,16.14,16.16,200700.0,15.3597,15.3692,15.3407,15.3597,200700.0
2015-06-30 10:40:00,16.16,16.16,16.13,16.15,142328.0,15.3597,15.3597,15.3312,15.3502,142328.0
2015-06-30 10:45:00,16.15,16.17,16.1,16.12,325332.0,15.3502,15.3692,15.3027,15.3217,325332.0
2015-06-30 10:50:00,16.11,16.15,16.09,16.15,399252.0,15.3122,15.3502,15.2932,15.3502,399252.0
2015-06-30 10:55:00,16.14,16.19,16.13,16.17,228596.0,15.3407,15.3882,15.3312,15.3692,228596.0
2015-06-30 11:00:00,16.17,16.18,16.15,16.17,108568.0,15.3692,15.3787,15.3502,15.3692,108568.0
2015-06-30 11:05:00,16.17,16.19,16.16,16.17,176300.0,15.3692,15.3882,15.3597,15.3692,176300.0
2015-06-30 11:10:00,16.18,16.19,16.15,16.17,144952.0,15.3787,15.3882,15.3502,15.3692,144952.0
2015-06-30 11:15:00,16.17,16.22,16.17,16.21,225248.0,15.3692,15.4167,15.3692,15.4072,225248.0
2015-06-30 11:20:00,16.21,16.23,16.19,16.19,142760.0,15.4072,15.4262,15.3882,15.3882,142760.0
2015-06-30 11:25:00,16.21,16.21,16.15,16.15,384336.0,15.4072,15.4072,15.3502,15.3502,384336.0
2015-06-30 11:30:00,16.15,16.17,16.11,16.11,503420.0,15.3502,15.3692,15.3122,15.3122,503420.0
2015-06-30 11:35:00,16.11,16.14,16.11,16.14,219424.0,15.3122,15.3407,15.3122,15.3407,219424.0
2015-06-30 11:40:00,16.14,16.15,16.12,16.14,138852.0,15.3407,15.3502,15.3217,15.3407,138852.0
2015-06-30 11:45:00,16.14,16.17,16.14,16.17,176472.0,15.3407,15.3692,15.3407,15.3692,176472.0
2015-06-30 11:50:00,16.17,16.17,16.13,16.14,81724.0,15.3692,15.3692,15.3312,15.3407,81724.0
2015-06-30 11:55:00,16.14,16.15,16.11,16.11,207648.0,15.3407,15.3502,15.3122,15.3122,207648.0
2015-06-30 12:00:00,16.11,16.13,16.11,16.12,306408.0,15.3122,15.3312,15.3122,15.3217,306408.0
2015-06-30 12:05:00,16.12,16.15,16.11,16.15,278896.0,15.3217,15.3502,15.3122,15.3502,278896.0
2015-06-30 12:10:00,16.15,16.15,16.13,16.14,91100.0,15.3502,15.3502,15.3312,15.3407,91100.0
2015-06-30 12:15:00,16.14,16.14,16.12,16.13,80496.0,15.3407,15.3407,15.3217,15.3312,80496.0
2015-06-30 12:20:00,16.13,16.13,16.08,16.09,418224.0,15.3312,15.3312,15.2837,15.2932,418224.0
2015-06-30 12:25:00,16.09,16.11,16.05,16.06,484644.0,15.2932,15.3122,15.2551,15.2647,484644.0
2015-06-30 12:30:00,16.06,16.08,16.03,16.06,171252.0,15.2647,15.2837,15.2361,15.2647,171252.0
2015-06-30 12:35:00,16.06,16.07,16.04,16.06,111324.0,15.2647,15.2742,15.2456,15.2647,111324.0
2015-06-30 12:40:00,16.06,16.09,16.06,16.07,228052.0,15.2647,15.2932,15.2647,15.2742,228052.0
2015-06-30 12:45:00,16.08,16.09,16.05,16.07,244228.0,15.2837,15.2932,15.2551,15.2742,244228.0
2015-06-30 12:50:00,16.07,16.1,16.07,16.09,105108.0,15.2742,15.3027,15.2742,15.2932,105108.0
2015-06-30 12:55:00,16.09,16.11,16.08,16.11,156844.0,15.2932,15.3122,15.2837,15.3122,156844.0
2015-06-30 13:00:00,16.11,16.14,16.09,16.13,122664.0,15.3122,15.3407,15.2932,15.3312,122664.0
2015-06-30 13:05:00,16.12,16.13,16.1,16.11,140036.0,15.3217,15.3312,15.3027,15.3122,140036.0
2015-06-30 13:10:00,16.11,16.12,16.11,16.11,144988.0,15.3122,15.3217,15.3122,15.3122,144988.0
2015-06-30 13:15:00,16.11,16.11,16.09,16.1,173088.0,15.3122,15.3122,15.2932,15.3027,173088.0
2015-06-30 13:20:00,16.11,16.11,16.09,16.11,64008.0,15.3122,15.3122,15.2932,15.3122,64008.0
2015-06-30 13:25:00,16.11,16.16,16.1,16.15,237504.0,15.3122,15.3597,15.3027,15.3502,237504.0
2015-06-30 13:30:00,16.15,16.18,16.14,16.18,160948.0,15.3502,15.3787,15.3407,15.3787,160948.0
2015-06-30 13:35:00,16.18,16.22,16.17,16.21,242068.0,15.3787,15.4167,15.3692,15.4072,242068.0
2015-06-30 13:40:00,16.2,16.21,16.18,16.2,247772.0,15.3977,15.4072,15.3787,15.3977,247772.0
2015-06-30 13:45:00,16.19,16.22,16.19,16.21,194528.0,15.3882,15.4167,15.3882,15.4072,194528.0
2015-06-30 13:50:00,16.21,16.25,16.21,16.24,323628.0,15.4072,15.4452,15.4072,15.4357,323628.0
2015-06-30 13:55:00,16.24,16.25,16.21,16.22,188564.0,15.4357,15.4452,15.4072,15.4167,188564.0
2015-06-30 14:00:00,16.22,16.23,16.21,16.22,206544.0,15.4167,15.4262,15.4072,15.4167,206544.0
2015-06-30 14:05:00,16.22,16.32,16.22,16.3,707684.0,15.4167,15.5118,15.4167,15.4928,707684.0
2015-06-30 14:10:00,16.3,16.33,16.3,16.32,496660.0,15.4928,15.5213,15.4928,15.5118,496660.0
2015-06-30 14:15:00,16.32,16.32,16.28,16.3,282300.0,15.5118,15.5118,15.4738,15.4928,282300.0
2015-06-30 14:20:00,16.3,16.31,16.26,16.26,239144.0,15.4928,15.5023,15.4547,15.4547,239144.0
2015-06-30 14:25:00,16.26,16.27,16.23,16.25,243160.0,15.4547,15.4643,15.4262,15.4452,243160.0
2015-06-30 14:30:00,16.25,16.25,16.23,16.24,124940.0,15.4452,15.4452,15.4262,15.4357,124940.0
2015-06-30 14:35:00,16.24,16.28,16.24,16.25,210888.0,15.4357,15.4738,15.4357,15.4452,210888.0
2015-06-30 14:40:00,16.25,16.25,16.21,16.23,244900.0,15.4452,15.4452,15.4072,15.4262,244900.0
2015-06-30 14:45:00,16.23,16.23,16.2,16.22,195212.0,15.4262,15.4262,15.3977,15.4167,195212.0
2015-06-30 14:50:00,16.22,16.23,16.19,16.2,115320.0,15.4167,15.4262,15.3882,15.3977,115320.0
2015-06-30 14:55:00,16.19,16.21,16.18,16.18,153084.0,15.3882,15.4072,15.3787,15.3787,153084.0
2015-06-30 15:00:00,16.18,16.21,16.17,16.19,1503844.0,15.3787,15.4072,15.3692,15.3882,1503844.0
2015-06-30 15:05:00,16.19,16.2,16.17,16.18,153984.0,15.3882,15.3977,15.3692,15.3787,153984.0
2015-06-30 15:10:00,16.18,16.19,16.15,16.15,155648.0,15.3787,15.3882,15.3502,15.3502,155648.0
2015-06-30 15:15:00,16.15,16.18,16.14,16.15,206788.0,15.3502,15.3787,15.3407,15.3502,206788.0
2015-06-30 15:20:00,16.15,16.16,16.12,16.13,276552.0,15.3502,15.3597,15.3217,15.3312,276552.0
2015-06-30 15:25:00,16.13,16.15,16.13,16.15,118200.0,15.3312,15.3502,15.3312,15.3502,118200.0
2015-06-30 15:30:00,16.15,16.2,16.15,16.18,247512.0,15.3502,15.3977,15.3502,15.3787,247512.0
2015-06-30 15:35:00,16.18,16.19,16.17,16.17,131028.0,15.3787,15.3882,15.3692,15.3692,131028.0
2015-06-30 15:40:00,16.17,16.17,16.14,16.15,212640.0,15.3692,15.3692,15.3407,15.3502,212640.0
2015-06-30 15:45:00,16.15,16.22,16.15,16.22,584088.0,15.3502,15.4167,15.3502,15.4167,584088.0
2015-06-30 15:50:00,16.22,16.23,16.19,16.22,478988.0,15.4167,15.4262,15.3882,15.4167,478988.0
2015-06-30 15:55:00,16.22,16.22,16.12,16.13,851508.0,15.4167,15.4167,15.3217,15.3312,851508.0
2015-07-01 09:30:00,16.43,16.43,16.36,16.4,1431024.0,15.6163,15.6163,15.5498,15.5878,1431024.0
2015-07-01 09:35:00,16.4,16.44,16.4,16.43,730076.0,15.5878,15.6258,15.5878,15.6163,730076.0
2015-07-01 09:40:00,16.43,16.43,16.41,16.41,255492.0,15.6163,15.6163,15.5973,15.5973,255492.0
2015-07-01 09:45:00,16.41,16.41,16.36,16.39,380556.0,15.5973,15.5973,15.5498,15.5783,380556.0
2015-07-01 09:50:00,16.39,16.42,16.39,16.41,268256.0,15.5783,15.6068,15.5783,15.5973,268256.0
2015-07-01 09:55:00,16.41,16.43,16.41,16.43,239108.0,15.5973,15.6163,15.5973,15.6163,239108.0
2015-07-01 10:00:00,16.43,16.46,16.42,16.45,451040.0,15.6163,15.6448,15.6068,15.6353,451040.0
2015-07-01 10:05:00,16.45,16.45,16.42,16.43,444876.0,15.6353,15.6353,15.6068,15.6163,444876.0
2015-07-01 10:10:00,16.44,16.44,16.38,16.42,441780.0,15.6258,15.6258,15.5688,15.6068,441780.0
2015-07-01 10:15:00,16.42,16.43,16.39,16.4,224588.0,15.6068,15.6163,15.5783,15.5878,224588.0
2015-07-01 10:20:00,16.4,16.43,16.4,16.43,103320.0,15.5878,15.6163,15.5878,15.6163,103320.0
2015-07-01 10:25:00,16.43,16.44,16.4,16.42,227288.0,15.6163,15.6258,15.5878,15.6068,227288.0
2015-07-01 10:30:00,16.43,16.43,16.32,16.36,536380.0,15.6163,15.6163,15.5118,15.5498,536380.0
2015-07-01 10:35:00,16.36,16.39,16.35,16.36,409428.0,15.5498,15.5783,15.5403,15.5498,409428.0
2015-07-01 10:40:00,16.36,16.38,16.35,16.37,171752.0,15.5498,15.5688,15.5403,15.5593,171752.0
2015-07-01 10:45:00,16.38,16.38,16.32,16.33,198936.0,15.5688,15.5688,15.5118,15.5213,198936.0
2015-07-01 10:50:00,16.33,16.34,16.29,16.33,299912.0,15.5213,15.5308,15.4833,15.5213,299912.0
2015-07-01 10:55:00,16.33,16.36,16.33,16.35,85032.0,15.5213,15.5498,15.5213,15.5403,85032.0
2015-07-01 11:00:00,16.36,16.36,16.33,16.35,187792.0,15.5498,15.5498,15.5213,15.5403,187792.0
2015-07-01 11:05:00,16.35,16.36,16.35,16.35,138180.0,15.5403,15.5498,15.5403,15.5403,138180.0
2015-07-01 11:10:00,16.36,16.37,16.36,16.36,149684.0,15.5498,15.5593,15.5498,15.5498,149684.0
2015-07-01 11:15:00,16.36,16.38,16.36,16.36,89444.0,15.5498,15.5688,15.5498,15.5498,89444.0
2015-07-01 11:20:00,16.36,16.38,16.36,16.38,71164.0,15.5498,15.5688,15.5498,15.5688,71164.0
2015-07-01 11:25:00,16.38,16.39,16.37,16.37,201288.0,15.5688,15.5783,15.5593,15.5593,201288.0
2015-07-01 11:30:00,16.37,16.39,16.37,16.38,95640.0,15.5593,15.5783,15.5593,15.5688,95640.0
2015-07-01 11:35:00,16.38,16.38,16.35,16.35,107056.0,15.5688,15.5688,15.5403,15.5403,107056.0
2015-07-01 11:40:00,16.35,16.35,16.33,16.33,106348.0,15.5403,15.5403,15.5213,15.5213,106348.0
2015-07-01 11:45:00,16.33,16.36,16.33,16.36,139304.0,15.5213,15.5498,15.5213,15.5498,139304.0
2015-07-01 11:50:00,16.36,16.36,16.34,16.35,95908.0,15.5498,15.5498,15.5308,15.5403,95908.0
2015-07-01 11:55:00,16.35,16.35,16.32,16.33,87796.0,15.5403,15.5403,15.5118,15.5213,87796.0
2015-07-01 12:00:00,16.33,16.34,16.31,16.33,181928.0,15.5213,15.5308,15.5023,15.5213,181928.0
2015-07-01 12:05:00,16.33,16.36,16.33,16.33,181204.0,15.5213,15.5498,15.5213,15.5213,181204.0
2015-07-01 12:10:00,16.34,16.34,16.32,16.34,96960.0,15.5308,15.5308,15.5118,15.5308,96960.0
2015-07-01 12:15:00,16.34,16.35,16.32,16.33,126440.0,15.5308,15.5403,15.5118,15.5213,126440.0
2015-07-01 12:20:00,16.33,16.33,16.3,16.31,273656.0,15.5213,15.5213,15.4928,15.5023,273656.0
2015-07-01 12:25:00,16.31,16.33,16.31,16.33,73376.0,15.5023,15.5213,15.5023,15.5213,73376.0
2015-07-01 12:30:00,16.33,16.33,16.32,16.33,70364.0,15.5213,15.5213,15.5118,15.5213,70364.0
2015-07-01 12:35:00,16.33,16.33,16.31,16.32,40340.0,15.5213,15.5213,15.5023,15.5118,40340.0
2015-07-01 12:40:00,16.32,16.32,16.28,16.28,297016.0,15.5118,15.5118,15.4738,15.4738,297016.0
2015-07-01 12:45:00,16.28,16.31,16.28,16.29,103776.0,15.4738,15.5023,15.4738,15.4833,103776.0
2015-07-01 12:50:00,16.29,16.3,16.28,16.29,95200.0,15.4833,15.4928,15.4738,15.4833,95200.0
2015-07-01 12:55:00,16.29,16.29,16.26,16.27,215372.0,15.4833,15.4833,15.4547,15.4643,215372.0
2015-07-01 13:00:00,16.27,16.27,16.25,16.27,240016.0,15.4643,15.4643,15.4452,15.4643,240016.0
2015-07-01 13:05:00,16.27,16.28,16.25,16.26,116700.0,15.4643,15.4738,15.4452,15.4547,116700.0
2015-07-01 13:10:00,16.26,16.28,16.26,16.28,128200.0,15.4547,15.4738,15.4547,15.4738,128200.0
2015-07-01 13:15:00,16.28,16.29,16.27,16.29,92544.0,15.4738,15.4833,15.4643,15.4833,92544.0
2015-07-01 13:20:00,16.29,16.32,16.29,16.31,105644.0,15.4833,15.5118,15.4833,15.5023,105644.0
2015-07-01 13:25:00,16.31,16.31,16.29,16.29,36772.0,15.5023,15.5023,15.4833,15.4833,36772.0
2015-07-01 13:30:00,16.29,16.31,16.29,16.3,105360.0,15.4833,15.5023,15.4833,15.4928,105360.0
2015-07-01 13:35:00,16.3,16.32,16.3,16.3,104936.0,15.4928,15.5118,15.4928,15.4928,104936.0
2015-07-01 13:40:00,16.3,16.32,16.3,16.32,99800.0,15.4928,15.5118,15.4928,15.5118,99800.0
2015-07-01 13:45:00,16.32,16.34,16.32,16.34,160688.0,15.5118,15.5308,15.5118,15.5308,160688.0
2015-07-01 13:50:00,16.34,16.35,16.32,16.32,207504.0,15.5308,15.5403,15.5118,15.5118,207504.0
2015-07-01 13:55:00,16.32,16.32,16.27,16.28,235248.0,15.5118,15.5118,15.4643,15.4738,235248.0
2015-07-01 14:00:00,16.28,16.29,16.23,16.25,781128.0,15.4738,15.4833,15.4262,15.4452,781128.0
2015-07-01 14:05:00,16.25,16.27,16.25,16.25,299376.0,15.4452,15.4643,15.4452,15.4452,299376.0
2015-07-01 14:10:00,16.25,16.27,16.25,16.27,66400.0,15.4452,15.4643,15.4452,15.4643,66400.0
2015-07-01 14:15:00,16.27,16.28,16.26,16.28,118116.0,15.4643,15.4738,15.4547,15.4738,118116.0
2015-07-01 14:20:00,16.28,16.29,16.26,16.26,111240.0,15.4738,15.4833,15.4547,15.4547,111240.0
2015-07-01 14:25:00,16.27,16.28,16.26,16.26,172400.0,15.4643,15.4738,15.4547,15.4547,172400.0
2015-07-01 14:30:00,16.27,16.27,16.25,16.26,102244.0,15.4643,15.4643,15.4452,15.4547,102244.0
2015-07-01 14:35:00,16.26,16.28,16.25,16.27,154288.0,15.4547,15.4738,15.4452,15.4643,154288.0
2015-07-01 14:40:00,16.27,16.28,16.26,16.27,107692.0,15.4643,15.4738,15.4547,15.4643,107692.0
2015-07-01 14:45:00,16.27,16.31,16.26,16.29,270176.0,15.4643,15.5023,15.4547,15.4833,270176.0
2015-07-01 14:50:00,16.29,16.3,16.27,16.3,112808.0,15.4833,15.4928,15.4643,15.4928,112808.0
2015-07-01 14:55:00,16.3,16.3,16.29,16.29,204976.0,15.4928,15.4928,15.4833,15.4833,204976.0
2015-07-01 15:00:00,16.29,16.31,16.29,16.31,179080.0,15.4833,15.5023,15.4833,15.5023,179080.0
2015-07-01 15:05:00,16.31,16.33,16.3,16.31,162612.0,15.5023,15.5213,15.4928,15.5023,162612.0
2015-07-01 15:10:00,16.31,16.33,16.3,16.32,74076.0,15.5023,15.5213,15.4928,15.5118,74076.0
2015-07-01 15:15:00,16.32,16.33,16.32,16.32,71868.0,15.5118,15.5213,15.5118,15.5118,71868.0
2015-07-01 15:20:00,16.32,16.34,16.31,16.34,141968.0,15.5118,15.5308,15.5023,15.5308,141968.0
2015-07-01 15:25:00,16.34,16.35,16.33,16.35,213268.0,15.5308,15.5403,15.5213,15.5403,213268.0
2015-07-01 15:30:00,16.35,16.35,16.32,16.33,120820.0,15.5403,15.5403,15.5118,15.5213,120820.0
2015-07-01 15:35:00,16.33,16.34,16.32,16.33,148408.0,15.5213,15.5308,15.5118,15.5213,148408.0
2015-07-01 15:40:00,16.33,16.34,16.3,16.34,180876.0,15.5213,15.5308,15.4928,15.5308,180876.0
2015-07-01 15:45:00,16.34,16.35,16.34,16.35,372228.0,15.5308,15.5403,15.5308,15.5403,372228.0
2015-07-01 15:50:00,16.35,16.37,16.34,16.36,188188.0,15.5403,15.5593,15.5308,15.5498,188188.0
2015-07-01 15:55:00,16.36,16.39,16.36,16.38,499800.0,15.5498,15.5783,15.5498,15.5688,499800.0
2015-07-02 09:30:00,16.46,16.49,16.45,16.46,390272.0,15.6448,15.6734,15.6353,15.6448,390272.0
2015-07-02 09:35:00,16.45,16.49,16.45,16.47,326076.0,15.6353,15.6734,15.6353,15.6543,326076.0
2015-07-02 09:40:00,16.48,16.48,16.44,16.48,219956.0,15.6639,15.6639,15.6258,15.6639,219956.0
2015-07-02 09:45:00,16.48,16.5,16.46,16.46,176052.0,15.6639,15.6829,15.6448,15.6448,176052.0
2015-07-02 09:50:00,16.46,16.46,16.43,16.43,175216.0,15.6448,15.6448,15.6163,15.6163,175216.0
2015-07-02 09:55:00,16.45,16.45,16.43,16.43,119248.0,15.6353,15.6353,15.6163,15.6163,119248.0
2015-07-02 10:00:00,16.43,16.46,16.43,16.45,278484.0,15.6163,15.6448,15.6163,15.6353,278484.0
2015-07-02 10:05:00,16.45,16.45,16.41,16.41,127020.0,15.6353,15.6353,15.5973,15.5973,127020.0
2015-07-02 10:10:00,16.42,16.44,16.42,16.42,109172.0,15.6068,15.6258,15.6068,15.6068,109172.0
2015-07-02 10:15:00,16.42,16.45,16.41,16.43,208748.0,15.6068,15.6353,15.5973,15.6163,208748.0
2015-07-02 10:20:00,16.42,16.44,16.42,16.42,52200.0,15.6068,15.6258,15.6068,15.6068,52200.0
2015-07-02 10:25:00,16.42,16.44,16.42,16.43,273152.0,15.6068,15.6258,15.6068,15.6163,273152.0
2015-07-02 10:30:00,16.43,16.43,16.42,16.42,187156.0,15.6163,15.6163,15.6068,15.6068,187156.0
2015-07-02 10:35:00,16.42,16.43,16.38,16.38,378228.0,15.6068,15.6163,15.5688,15.5688,378228.0
2015-07-02 10:40:00,16.38,16.4,16.38,16.4,236956.0,15.5688,15.5878,15.5688,15.5878,236956.0
2015-07-02 10:45:00,16.4,16.41,16.39,16.39,157016.0,15.5878,15.5973,15.5783,15.5783,157016.0
2015-07-02 10:50:00,16.39,16.43,16.37,16.41,228588.0,15.5783,15.6163,15.5593,15.5973,228588.0
2015-07-02 10:55:00,16.41,16.41,16.4,16.41,48560.0,15.5973,15.5973,15.5878,15.5973,48560.0
2015-07-02 11:00:00,16.4,16.41,16.36,16.38,182936.0,15.5878,15.5973,15.5498,15.5688,182936.0
2015-07-02 11:05:00,16.38,16.38,16.35,16.35,103628.0,15.5688,15.5688,15.5403,15.5403,103628.0
2015-07-02 11:10:00,16.35,16.36,16.33,16.35,239164.0,15.5403,15.5498,15.5213,15.5403,239164.0
2015-07-02 11:15:00,16.34,16.36,16.34,16.36,121568.0,15.5308,15.5498,15.5308,15.5498,121568.0
2015-07-02 11:20:00,16.36,16.36,16.34,16.35,95928.0,15.5498,15.5498,15.5308,15.5403,95928.0
2015-07-02 11:25:00,16.35,16.36,16.34,16.34,129124.0,15.5403,15.5498,15.5308,15.5308,129124.0
2015-07-02 11:30:00,16.34,16.36,16.34,16.36,170356.0,15.5308,15.5498,15.5308,15.5498,170356.0
2015-07-02 11:35:00,16.36,16.36,16.35,16.36,127704.0,15.5498,15.5498,15.5403,15.5498,127704.0
2015-07-02 11:40:00,16.35,16.36,16.35,16.35,85804.0,15.5403,15.5498,15.5403,15.5403,85804.0
2015-07-02 11:45:00,16.35,16.35,16.34,16.35,41792.0,15.5403,15.5403,15.5308,15.5403,41792.0
2015-07-02 11:50:00,16.35,16.35,16.33,16.33,54160.0,15.5403,15.5403,15.5213,15.5213,54160.0
2015-07-02 11:55:00,16.33,16.33,16.31,16.33,155256.0,15.5213,15.5213,15.5023,15.5213,155256.0
2015-07-02 12:00:00,16.33,16.35,16.33,16.34,75748.0,15.5213,15.5403,15.5213,15.5308,75748.0
2015-07-02 12:05:00,16.34,16.35,16.33,16.33,113944.0,15.5308,15.5403,15.5213,15.5213,113944.0
2015-07-02 12:10:00,16.34,16.34,16.33,16.34,196400.0,15.5308,15.5308,15.5213,15.5308,196400.0
2015-07-02 12:15:00,16.34,16.34,16.3,16.3,178908.0,15.5308,15.5308,15.4928,15.4928,178908.0
2015-07-02 12:20:00,16.3,16.31,16.28,16.28,477576.0,15.4928,15.5023,15.4738,15.4738,477576.0
2015-07-02 12:25:00,16.28,16.3,16.28,16.29,183436.0,15.4738,15.4928,15.4738,15.4833,183436.0
2015-07-02 12:30:00,16.29,16.3,16.29,16.3,90200.0,15.4833,15.4928,15.4833,15.4928,90200.0
2015-07-02 12:35:00,16.3,16.3,16.28,16.29,224656.0,15.4928,15.4928,15.4738,15.4833,224656.0
2015-07-02 12:40:00,16.28,16.3,16.28,16.29,131856.0,15.4738,15.4928,15.4738,15.4833,131856.0
2015-07-02 12:45:00,16.29,16.32,16.29,16.31,182752.0,15.4833,15.5118,15.4833,15.5023,182752.0
2015-07-02 12:50:00,16.31,16.31,16.29,16.3,67600.0,15.5023,15.5023,15.4833,15.4928,67600.0
2015-07-02 12:55:00,16.3,16.31,16.3,16.31,108400.0,15.4928,15.5023,15.4928,15.5023,108400.0
2015-07-02 13:00:00,16.31,16.31,16.28,16.29,354520.0,15.5023,15.5023,15.4738,15.4833,354520.0
2015-07-02 13:05:00,16.29,16.3,16.29,16.3,99800.0,15.4833,15.4928,15.4833,15.4928,99800.0
2015-07-02 13:10:00,16.3,16.3,16.27,16.27,109304.0,15.4928,15.4928,15.4643,15.4643,109304.0
2015-07-02 13:15:00,16.27,16.29,16.27,16.29,54888.0,15.4643,15.4833,15.4643,15.4833,54888.0
2015-07-02 13:20:00,16.29,16.29,16.28,16.29,97108.0,15.4833,15.4833,15.4738,15.4833,97108.0
2015-07-02 13:25:00,16.29,16.3,16.28,16.3,223504.0,15.4833,15.4928,15.4738,15.4928,223504.0
2015-07-02 13:30:00,16.3,16.32,16.3,16.31,162832.0,15.4928,15.5118,15.4928,15.5023,162832.0
2015-07-02 13:35:00,16.32,16.32,16.3,16.3,35472.0,15.5118,15.5118,15.4928,15.4928,35472.0
2015-07-02 13:40:00,16.3,16.31,16.3,16.31,18024.0,15.4928,15.5023,15.4928,15.5023,18024.0
2015-07-02 13:45:00,16.31,16.32,16.31,16.32,80572.0,15.5023,15.5118,15.5023,15.5118,80572.0
2015-07-02 13:50:00,16.32,16.32,16.31,16.31,65252.0,15.5118,15.5118,15.5023,15.5023,65252.0
2015-07-02 13:55:00,16.31,16.31,16.29,16.29,126900.0,15.5023,15.5023,15.4833,15.4833,126900.0
2015-07-02 14:00:00,16.29,16.3,16.28,16.3,26768.0,15.4833,15.4928,15.4738,15.4928,26768.0
2015-07-02 14:05:00,16.29,16.3,16.27,16.3,86004.0,15.4833,15.4928,15.4643,15.4928,86004.0
2015-07-02 14:10:00,16.29,16.3,16.28,16.29,56216.0,15.4833,15.4928,15.4738,15.4833,56216.0
2015-07-02 14:15:00,16.28,16.29,16.28,16.29,49800.0,15.4738,15.4833,15.4738,15.4833,49800.0
2015-07-02 14:20:00,16.29,16.3,16.29,16.3,75044.0,15.4833,15.4928,15.4833,15.4928,75044.0
2015-07-02 14:25:00,16.31,16.31,16.29,16.3,53000.0,15.5023,15.5023,15.4833,15.4928,53000.0
2015-07-02 14:30:00,16.3,16.3,16.29,16.3,48100.0,15.4928,15.4928,15.4833,15.4928,48100.0
2015-07-02 14:35:00,16.3,16.31,16.3,16.31,45080.0,15.4928,15.5023,15.4928,15.5023,45080.0
2015-07-02 14:40:00,16.31,16.31,16.28,16.28,50428.0,15.5023,15.5023,15.4738,15.4738,50428.0
2015-07-02 14:45:00,16.28,16.3,16.28,16.3,57988.0,15.4738,15.4928,15.4738,15.4928,57988.0
2015-07-02 14:50:00,16.31,16.31,16.29,16.29,82540.0,15.5023,15.5023,15.4833,15.4833,82540.0
2015-07-02 14:55:00,16.29,16.34,16.29,16.33,107816.0,15.4833,15.5308,15.4833,15.5213,107816.0
2015-07-02 15:00:00,16.33,16.34,16.32,16.33,57692.0,15.5213,15.5308,15.5118,15.5213,57692.0
2015-07-02 15:05:00,16.33,16.34,16.31,16.32,100164.0,15.5213,15.5308,15.5023,15.5118,100164.0
2015-07-02 15:10:00,16.32,16.33,16.31,16.33,100536.0,15.5118,15.5213,15.5023,15.5213,100536.0
2015-07-02 15:15:00,16.33,16.33,16.32,16.32,48544.0,15.5213,15.5213,15.5118,15.5118,48544.0
2015-07-02 15:20:00,16.32,16.37,16.32,16.37,154272.0,15.5118,15.5593,15.5118,15.5593,154272.0
2015-07-02 15:25:00,16.37,16.38,16.36,16.37,136788.0,15.5593,15.5688,15.5498,15.5593,136788.0
2015-07-02 15:30:00,16.37,16.38,16.33,16.36,264256.0,15.5593,15.5688,15.5213,15.5498,264256.0
2015-07-02 15:35:00,16.36,16.36,16.34,16.34,88596.0,15.5498,15.5498,15.5308,15.5308,88596.0
2015-07-02 15:40:00,16.34,16.36,16.34,16.36,83216.0,15.5308,15.5498,15.5308,15.5498,83216.0
2015-07-02 15:45:00,16.36,16.37,16.36,16.37,120800.0,15.5498,15.5593,15.5498,15.5593,120800.0
2015-07-02 15:50:00,16.37,16.39,16.36,16.36,189236.0,15.5593,15.5783,15.5498,15.5498,189236.0
2015-07-02 15:55:00,16.36,16.4,16.35,16.35,559260.0,15.5498,15.5878,15.5403,15.5403,559260.0
2015-07-06 09:30:00,16.09,16.15,16.06,16.07,1119876.0,15.2932,15.3502,15.2647,15.2742,1119876.0
2015-07-06 09:35:00,16.07,16.18,16.07,16.14,1020944.0,15.2742,15.3787,15.2742,15.3407,1020944.0
2015-07-06 09:40:00,16.13,16.18,16.13,16.17,208240.0,15.3312,15.3787,15.3312,15.3692,208240.0
2015-07-06 09:45:00,16.17,16.21,16.16,16.2,331268.0,15.3692,15.4072,15.3597,15.3977,331268.0
2015-07-06 09:50:00,16.2,16.23,16.18,16.18,251432.0,15.3977,15.4262,15.3787,15.3787,251432.0
2015-07-06 09:55:00,16.18,16.2,16.17,16.19,111804.0,15.3787,15.3977,15.3692,15.3882,111804.0
2015-07-06 10:00:00,16.2,16.21,16.18,16.2,253632.0,15.3977,15.4072,15.3787,15.3977,253632.0
2015-07-06 10:05:00,16.2,16.22,16.18,16.21,354988.0,15.3977,15.4167,15.3787,15.4072,354988.0
2015-07-06 10:10:00,16.21,16.27,16.21,16.25,453812.0,15.4072,15.4643,15.4072,15.4452,453812.0
2015-07-06 10:15:00,16.25,16.27,16.23,16.25,63976.0,15.4452,15.4643,15.4262,15.4452,63976.0
2015-07-06 10:20:00,16.25,16.25,16.23,16.23,249544.0,15.4452,15.4452,15.4262,15.4262,249544.0
2015-07-06 10:25:00,16.23,16.26,16.23,16.25,133892.0,15.4262,15.4547,15.4262,15.4452,133892.0
2015-07-06 10:30:00,16.26,16.3,16.25,16.3,292676.0,15.4547,15.4928,15.4452,15.4928,292676.0
2015-07-06 10:35:00,16.3,16.32,16.29,16.3,140472.0,15.4928,15.5118,15.4833,15.4928,140472.0
2015-07-06 10:40:00,16.3,16.36,16.29,16.35,566692.0,15.4928,15.5498,15.4833,15.5403,566692.0
2015-07-06 10:45:00,16.35,16.4,16.35,16.36,467868.0,15.5403,15.5878,15.5403,15.5498,467868.0
2015-07-06 10:50:00,16.36,16.36,16.34,16.35,158324.0,15.5498,15.5498,15.5308,15.5403,158324.0
2015-07-06 10:55:00,16.35,16.35,16.32,16.32,223128.0,15.5403,15.5403,15.5118,15.5118,223128.0
2015-07-06 11:00:00,16.33,16.34,16.32,16.32,79328.0,15.5213,15.5308,15.5118,15.5118,79328.0
2015-07-06 11:05:00,16.32,16.33,16.3,16.31,72344.0,15.5118,15.5213,15.4928,15.5023,72344.0
2015-07-06 11:10:00,16.31,16.31,16.27,16.28,127184.0,15.5023,15.5023,15.4643,15.4738,127184.0
2015-07-06 11:15:00,16.28,16.29,16.25,16.25,143932.0,15.4738,15.4833,15.4452,15.4452,143932.0
2015-07-06 11:20:00,16.25,16.27,16.25,16.27,129184.0,15.4452,15.4643,15.4452,15.4643,129184.0
2015-07-06 11:25:00,16.26,16.27,16.25,16.25,79332.0,15.4547,15.4643,15.4452,15.4452,79332.0
2015-07-06 11:30:00,16.25,16.26,16.24,16.26,111708.0,15.4452,15.4547,15.4357,15.4547,111708.0
2015-07-06 11:35:00,16.26,16.28,16.25,16.27,124544.0,15.4547,15.4738,15.4452,15.4643,124544.0
2015-07-06 11:40:00,16.27,16.28,16.27,16.27,118348.0,15.4643,15.4738,15.4643,15.4643,118348.0
2015-07-06 11:45:00,16.27,16.28,16.27,16.28,79128.0,15.4643,15.4738,15.4643,15.4738,79128.0
2015-07-06 11:50:00,16.29,16.29,16.26,16.26,99796.0,15.4833,15.4833,15.4547,15.4547,99796.0
2015-07-06 11:55:00,16.26,16.29,16.26,16.28,181252.0,15.4547,15.4833,15.4547,15.4738,181252.0
2015-07-06 12:00:00,16.28,16.28,16.25,16.26,56176.0,15.4738,15.4738,15.4452,15.4547,56176.0
2015-07-06 12:05:00,16.27,16.28,16.26,16.27,88280.0,15.4643,15.4738,15.4547,15.4643,88280.0
2015-07-06 12:10:00,16.27,16.28,16.27,16.28,83168.0,15.4643,15.4738,15.4643,15.4738,83168.0
2015-07-06 12:15:00,16.28,16.31,16.28,16.29,127992.0,15.4738,15.5023,15.4738,15.4833,127992.0
2015-07-06 12:20:00,16.3,16.31,16.3,16.3,24000.0,15.4928,15.5023,15.4928,15.4928,24000.0
2015-07-06 12:25:00,16.3,16.3,16.29,16.29,52404.0,15.4928,15.4928,15.4833,15.4833,52404.0
2015-07-06 12:30:00,16.29,16.29,16.27,16.27,64080.0,15.4833,15.4833,15.4643,15.4643,64080.0
2015-07-06 12:35:00,16.27,16.27,16.25,16.25,199700.0,15.4643,15.4643,15.4452,15.4452,199700.0
2015-07-06 12:40:00,16.25,16.26,16.24,16.25,42520.0,15.4452,15.4547,15.4357,15.4452,42520.0
2015-07-06 12:45:00,16.25,16.26,16.24,16.25,134880.0,15.4452,15.4547,15.4357,15.4452,134880.0
2015-07-06 12:50:00,16.25,16.26,16.24,16.26,54932.0,15.4452,15.4547,15.4357,15.4547,54932.0
2015-07-06 12:55:00,16.26,16.27,16.25,16.26,83200.0,15.4547,15.4643,15.4452,15.4547,83200.0
2015-07-06 13:00:00,16.26,16.27,16.26,16.27,22536.0,15.4547,15.4643,15.4547,15.4643,22536.0
2015-07-06 13:05:00,16.27,16.28,16.26,16.26,50456.0,15.4643,15.4738,15.4547,15.4547,50456.0
2015-07-06 13:10:00,16.26,16.27,16.24,16.25,43188.0,15.4547,15.4643,15.4357,15.4452,43188.0
2015-07-06 13:15:00,16.25,16.25,16.19,16.19,298728.0,15.4452,15.4452,15.3882,15.3882,298728.0
2015-07-06 13:20:00,16.19,16.2,16.18,16.19,146536.0,15.3882,15.3977,15.3787,15.3882,146536.0
2015-07-06 13:25:00,16.18,16.19,16.18,16.18,61104.0,15.3787,15.3882,15.3787,15.3787,61104.0
2015-07-06 13:30:00,16.18,16.18,16.16,16.17,200012.0,15.3787,15.3787,15.3597,15.3692,200012.0
2015-07-06 13:35:00,16.17,16.18,16.17,16.18,28000.0,15.3692,15.3787,15.3692,15.3787,28000.0
2015-07-06 13:40:00,16.18,16.18,16.15,16.17,263464.0,15.3787,15.3787,15.3502,15.3692,263464.0
2015-07-06 13:45:00,16.17,16.17,16.13,16.15,290992.0,15.3692,15.3692,15.3312,15.3502,290992.0
2015-07-06 13:50:00,16.15,16.17,16.14,16.15,174800.0,15.3502,15.3692,15.3407,15.3502,174800.0
2015-07-06 13:55:00,16.15,16.17,16.14,16.15,171664.0,15.3502,15.3692,15.3407,15.3502,171664.0
2015-07-06 14:00:00,16.15,16.15,16.11,16.13,231392.0,15.3502,15.3502,15.3122,15.3312,231392.0
2015-07-06 14:05:00,16.13,16.15,16.12,16.14,145808.0,15.3312,15.3502,15.3217,15.3407,145808.0
2015-07-06 14:10:00,16.14,16.17,16.14,16.16,133248.0,15.3407,15.3692,15.3407,15.3597,133248.0
2015-07-06 14:15:00,16.16,16.16,16.14,16.15,122008.0,15.3597,15.3597,15.3407,15.3502,122008.0
2015-07-06 14:20:00,16.15,16.16,16.13,16.13,158560.0,15.3502,15.3597,15.3312,15.3312,158560.0
2015-07-06 14:25:00,16.13,16.14,16.1,16.1,296380.0,15.3312,15.3407,15.3027,15.3027,296380.0
2015-07-06 14:30:00,16.1,16.12,16.1,16.12,99204.0,15.3027,15.3217,15.3027,15.3217,99204.0
2015-07-06 14:35:00,16.12,16.12,16.11,16.11,122900.0,15.3217,15.3217,15.3122,15.3122,122900.0
2015-07-06 14:40:00,16.11,16.12,16.09,16.09,193544.0,15.3122,15.3217,15.2932,15.2932,193544.0
2015-07-06 14:45:00,16.09,16.15,16.09,16.14,163100.0,15.2932,15.3502,15.2932,15.3407,163100.0
2015-07-06 14:50:00,16.13,16.15,16.11,16.13,93852.0,15.3312,15.3502,15.3122,15.3312,93852.0
2015-07-06 14:55:00,16.13,16.13,16.11,16.12,89232.0,15.3312,15.3312,15.3122,15.3217,89232.0
2015-07-06 15:00:00,16.12,16.14,16.11,16.11,131308.0,15.3217,15.3407,15.3122,15.3122,131308.0
2015-07-06 15:05:00,16.12,16.13,16.11,16.13,38384.0,15.3217,15.3312,15.3122,15.3312,38384.0
2015-07-06 15:10:00,16.13,16.15,16.13,16.15,125580.0,15.3312,15.3502,15.3312,15.3502,125580.0
2015-07-06 15:15:00,16.15,16.17,16.14,16.15,321388.0,15.3502,15.3692,15.3407,15.3502,321388.0
2015-07-06 15:20:00,16.15,16.18,16.15,16.16,222352.0,15.3502,15.3787,15.3502,15.3597,222352.0
2015-07-06 15:25:00,16.16,16.17,16.15,16.16,173196.0,15.3597,15.3692,15.3502,15.3597,173196.0
2015-07-06 15:30:00,16.16,16.22,16.16,16.2,334664.0,15.3597,15.4167,15.3597,15.3977,334664.0
2015-07-06 15:35:00,16.2,16.22,16.19,16.2,173668.0,15.3977,15.4167,15.3882,15.3977,173668.0
2015-07-06 15:40:00,16.2,16.2,16.17,16.18,135380.0,15.3977,15.3977,15.3692,15.3787,135380.0
2015-07-06 15:45:00,16.19,16.21,16.18,16.2,217136.0,15.3882,15.4072,15.3787,15.3977,217136.0
2015-07-06 15:50:00,16.2,16.24,16.2,16.22,315976.0,15.3977,15.4357,15.3977,15.4167,315976.0
2015-07-06 15:55:00,16.23,16.25,16.21,16.25,403828.0,15.4262,15.4452,15.4072,15.4452,403828.0
2015-07-07 09:30:00,16.29,16.29,16.21,16.21,335772.0,15.4833,15.4833,15.4072,15.4072,335772.0
2015-07-07 09:35:00,16.2,16.21,16.18,16.2,262704.0,15.3977,15.4072,15.3787,15.3977,262704.0
2015-07-07 09:40:00,16.2,16.2,16.16,16.17,272264.0,15.3977,15.3977,15.3597,15.3692,272264.0
2015-07-07 09:45:00,16.17,16.19,16.15,16.18,368332.0,15.3692,15.3882,15.3502,15.3787,368332.0
2015-07-07 09:50:00,16.18,16.21,16.16,16.19,254476.0,15.3787,15.4072,15.3597,15.3882,254476.0
2015-07-07 09:55:00,16.18,16.18,16.11,16.13,182940.0,15.3787,15.3787,15.3122,15.3312,182940.0
2015-07-07 10:00:00,16.12,16.13,16.1,16.1,432644.0,15.3217,15.3312,15.3027,15.3027,432644.0
2015-07-07 10:05:00,16.1,16.11,16.02,16.06,782464.0,15.3027,15.3122,15.2266,15.2647,782464.0
2015-07-07 10:10:00,16.06,16.11,16.06,16.07,459472.0,15.2647,15.3122,15.2647,15.2742,459472.0
2015-07-07 10:15:00,16.07,16.07,16.03,16.05,669664.0,15.2742,15.2742,15.2361,15.2551,669664.0
2015-07-07 10:20:00,16.05,16.07,16.02,16.05,332812.0,15.2551,15.2742,15.2266,15.2551,332812.0
2015-07-07 10:25:00,16.05,16.05,15.99,16.01,634836.0,15.2551,15.2551,15.1981,15.2171,634836.0
2015-07-07 10:30:00,16.01,16.01,15.97,15.97,486996.0,15.2171,15.2171,15.1791,15.1791,486996.0
2015-07-07 10:35:00,15.98,15.98,15.93,15.93,598836.0,15.1886,15.1886,15.1411,15.1411,598836.0
2015-07-07 10:40:00,15.93,15.94,15.88,15.91,530132.0,15.1411,15.1506,15.0936,15.1221,530132.0
2015-07-07 10:45:00,15.9,15.96,15.9,15.95,575776.0,15.1126,15.1696,15.1126,15.1601,575776.0
2015-07-07 10:50:00,15.95,16.01,15.95,16.01,368332.0,15.1601,15.2171,15.1601,15.2171,368332.0
2015-07-07 10:55:00,16.01,16.01,15.96,15.97,150188.0,15.2171,15.2171,15.1696,15.1791,150188.0
2015-07-07 11:00:00,15.97,15.97,15.92,15.93,126988.0,15.1791,15.1791,15.1316,15.1411,126988.0
2015-07-07 11:05:00,15.93,15.94,15.9,15.92,267476.0,15.1411,15.1506,15.1126,15.1316,267476.0
2015-07-07 11:10:00,15.92,15.98,15.92,15.96,275648.0,15.1316,15.1886,15.1316,15.1696,275648.0
2015-07-07 11:15:00,15.95,15.99,15.95,15.97,217476.0,15.1601,15.1981,15.1601,15.1791,217476.0
2015-07-07 11:20:00,15.96,15.97,15.92,15.93,377676.0,15.1696,15.1791,15.1316,15.1411,377676.0
2015-07-07 11:25:00,15.93,15.94,15.88,15.9,327204.0,15.1411,15.1506,15.0936,15.1126,327204.0
2015-07-07 11:30:00,15.89,15.9,15.85,15.86,499056.0,15.1031,15.1126,15.0651,15.0746,499056.0
2015-07-07 11:35:00,15.86,15.93,15.85,15.92,335160.0,15.0746,15.1411,15.0651,15.1316,335160.0
2015-07-07 11:40:00,15.92,15.99,15.91,15.99,495352.0,15.1316,15.1981,15.1221,15.1981,495352.0
2015-07-07 11:45:00,15.99,15.99,15.96,15.97,381324.0,15.1981,15.1981,15.1696,15.1791,381324.0
2015-07-07 11:50:00,15.97,15.98,15.96,15.97,152480.0,15.1791,15.1886,15.1696,15.1791,152480.0
2015-07-07 11:55:00,15.97,16.08,15.97,16.05,794056.0,15.1791,15.2837,15.1791,15.2551,794056.0
2015-07-07 12:00:00,16.05,16.06,16.03,16.06,227812.0,15.2551,15.2647,15.2361,15.2647,227812.0
2015-07-07 12:05:00,16.06,16.06,16.03,16.05,134620.0,15.2647,15.2647,15.2361,15.2551,134620.0
2015-07-07 12:10:00,16.04,16.05,16.01,16.02,139316.0,15.2456,15.2551,15.2171,15.2266,139316.0
2015-07-07 12:15:00,16.02,16.04,16.01,16.02,182200.0,15.2266,15.2456,15.2171,15.2266,182200.0
2015-07-07 12:20:00,16.02,16.05,16.02,16.03,179260.0,15.2266,15.2551,15.2266,15.2361,179260.0
2015-07-07 12:25:00,16.04,16.06,16.03,16.04,87960.0,15.2456,15.2647,15.2361,15.2456,87960.0
2015-07-07 12:30:00,16.04,16.07,16.04,16.07,240692.0,15.2456,15.2742,15.2456,15.2742,240692.0
2015-07-07 12:35:00,16.07,16.11,16.06,16.1,195664.0,15.2742,15.3122,15.2647,15.3027,195664.0
2015-07-07 12:40:00,16.1,16.12,16.1,16.11,89708.0,15.3027,15.3217,15.3027,15.3122,89708.0
2015-07-07 12:45:00,16.12,16.16,16.12,16.14,302980.0,15.3217,15.3597,15.3217,15.3407,302980.0
2015-07-07 12:50:00,16.14,16.18,16.14,16.17,181372.0,15.3407,15.3787,15.3407,15.3692,181372.0
2015-07-07 12:55:00,16.18,16.22,16.16,16.19,486072.0,15.3787,15.4167,15.3597,15.3882,486072.0
2015-07-07 13:00:00,16.2,16.2,16.17,16.17,149736.0,15.3977,15.3977,15.3692,15.3692,149736.0
2015-07-07 13:05:00,16.17,16.18,16.14,16.18,144724.0,15.3692,15.3787,15.3407,15.3787,144724.0
2015-07-07 13:10:00,16.18,16.28,16.17,16.26,307468.0,15.3787,15.4738,15.3692,15.4547,307468.0
2015-07-07 13:15:00,16.26,16.27,16.18,16.21,471304.0,15.4547,15.4643,15.3787,15.4072,471304.0
2015-07-07 13:20:00,16.21,16.22,16.18,16.2,127624.0,15.4072,15.4167,15.3787,15.3977,127624.0
2015-07-07 13:25:00,16.2,16.23,16.19,16.22,84284.0,15.3977,15.4262,15.3882,15.4167,84284.0
2015-07-07 13:30:00,16.24,16.24,16.19,16.2,210516.0,15.4357,15.4357,15.3882,15.3977,210516.0
2015-07-07 13:35:00,16.2,16.21,16.2,16.21,88292.0,15.3977,15.4072,15.3977,15.4072,88292.0
2015-07-07 13:40:00,16.21,16.25,16.19,16.25,163084.0,15.4072,15.4452,15.3882,15.4452,163084.0
2015-07-07 13:45:00,16.24,16.25,16.22,16.24,82800.0,15.4357,15.4452,15.4167,15.4357,82800.0
2015-07-07 13:50:00,16.24,16.24,16.21,16.21,139500.0,15.4357,15.4357,15.4072,15.4072,139500.0
2015-07-07 13:55:00,16.21,16.22,16.2,16.21,160508.0,15.4072,15.4167,15.3977,15.4072,160508.0
2015-07-07 14:00:00,16.22,16.23,16.21,16.22,57516.0,15.4167,15.4262,15.4072,15.4167,57516.0
2015-07-07 14:05:00,16.22,16.23,16.2,16.22,72232.0,15.4167,15.4262,15.3977,15.4167,72232.0
2015-07-07 14:10:00,16.22,16.23,16.21,16.21,130040.0,15.4167,15.4262,15.4072,15.4072,130040.0
2015-07-07 14:15:00,16.21,16.21,16.16,16.16,469288.0,15.4072,15.4072,15.3597,15.3597,469288.0
2015-07-07 14:20:00,16.16,16.18,16.14,16.16,105060.0,15.3597,15.3787,15.3407,15.3597,105060.0
2015-07-07 14:25:00,16.16,16.18,16.16,16.17,86400.0,15.3597,15.3787,15.3597,15.3692,86400.0
2015-07-07 14:30:00,16.17,16.21,16.17,16.19,115272.0,15.3692,15.4072,15.3692,15.3882,115272.0
2015-07-07 14:35:00,16.19,16.23,16.18,16.23,142440.0,15.3882,15.4262,15.3787,15.4262,142440.0
2015-07-07 14:40:00,16.23,16.35,16.23,16.34,720112.0,15.4262,15.5403,15.4262,15.5308,720112.0
2015-07-07 14:45:00,16.34,16.36,16.32,16.34,232132.0,15.5308,15.5498,15.5118,15.5308,232132.0
2015-07-07 14:50:00,16.33,16.35,16.32,16.34,228060.0,15.5213,15.5403,15.5118,15.5308,228060.0
2015-07-07 14:55:00,16.34,16.43,16.33,16.42,430492.0,15.5308,15.6163,15.5213,15.6068,430492.0
2015-07-07 15:00:00,16.42,16.43,16.39,16.4,512684.0,15.6068,15.6163,15.5783,15.5878,512684.0
2015-07-07 15:05:00,16.4,16.42,16.36,16.39,333968.0,15.5878,15.6068,15.5498,15.5783,333968.0
2015-07-07 15:10:00,16.39,16.4,16.37,16.39,114280.0,15.5783,15.5878,15.5593,15.5783,114280.0
2015-07-07 15:15:00,16.39,16.43,16.37,16.42,261564.0,15.5783,15.6163,15.5593,15.6068,261564.0
2015-07-07 15:20:00,16.42,16.44,16.39,16.44,382324.0,15.6068,15.6258,15.5783,15.6258,382324.0
2015-07-07 15:25:00,16.44,16.47,16.43,16.43,492756.0,15.6258,15.6543,15.6163,15.6163,492756.0
2015-07-07 15:30:00,16.44,16.48,16.43,16.47,419784.0,15.6258,15.6639,15.6163,15.6543,419784.0
2015-07-07 15:35:00,16.47,16.47,16.42,16.43,264936.0,15.6543,15.6543,15.6068,15.6163,264936.0
2015-07-07 15:40:00,16.42,16.42,16.38,16.39,220000.0,15.6068,15.6068,15.5688,15.5783,220000.0
2015-07-07 15:45:00,16.39,16.41,16.38,16.4,187144.0,15.5783,15.5973,15.5688,15.5878,187144.0
2015-07-07 15:50:00,16.4,16.46,16.4,16.43,502868.0,15.5878,15.6448,15.5878,15.6163,502868.0
2015-07-07 15:55:00,16.43,16.45,16.42,16.45,1075044.0,15.6163,15.6353,15.6068,15.6353,1075044.0
2015-07-08 09:30:00,16.2,16.25,16.15,16.25,679564.0,15.3977,15.4452,15.3502,15.4452,679564.0
2015-07-08 09:35:00,16.25,16.25,16.21,16.24,331056.0,15.4452,15.4452,15.4072,15.4357,331056.0
2015-07-08 09:40:00,16.24,16.25,16.17,16.21,336940.0,15.4357,15.4452,15.3692,15.4072,336940.0
2015-07-08 09:45:00,16.2,16.2,16.13,16.13,407456.0,15.3977,15.3977,15.3312,15.3312,407456.0
2015-07-08 09:50:00,16.12,16.14,16.09,16.12,267156.0,15.3217,15.3407,15.2932,15.3217,267156.0
2015-07-08 09:55:00,16.13,16.16,16.12,16.13,154168.0,15.3312,15.3597,15.3217,15.3312,154168.0
2015-07-08 10:00:00,16.13,16.13,16.06,16.07,442712.0,15.3312,15.3312,15.2647,15.2742,442712.0
2015-07-08 10:05:00,16.07,16.12,16.05,16.11,241456.0,15.2742,15.3217,15.2551,15.3122,241456.0
2015-07-08 10:10:00,16.11,16.11,16.07,16.09,72564.0,15.3122,15.3122,15.2742,15.2932,72564.0
2015-07-08 10:15:00,16.09,16.12,16.06,16.11,327644.0,15.2932,15.3217,15.2647,15.3122,327644.0
2015-07-08 10:20:00,16.11,16.14,16.09,16.13,238980.0,15.3122,15.3407,15.2932,15.3312,238980.0
2015-07-08 10:25:00,16.13,16.13,16.09,16.1,178096.0,15.3312,15.3312,15.2932,15.3027,178096.0
2015-07-08 10:30:00,16.11,16.11,16.03,16.03,401644.0,15.3122,15.3122,15.2361,15.2361,401644.0
2015-07-08 10:35:00,16.03,16.1,16.03,16.1,431164.0,15.2361,15.3027,15.2361,15.3027,431164.0
2015-07-08 10:40:00,16.1,16.13,16.08,16.11,245688.0,15.3027,15.3312,15.2837,15.3122,245688.0
2015-07-08 10:45:00,16.11,16.13,16.09,16.12,157372.0,15.3122,15.3312,15.2932,15.3217,157372.0
2015-07-08 10:50:00,16.13,16.18,16.13,16.15,378984.0,15.3312,15.3787,15.3312,15.3502,378984.0
2015-07-08 10:55:00,16.15,16.19,16.14,16.17,224704.0,15.3502,15.3882,15.3407,15.3692,224704.0
2015-07-08 11:00:00,16.17,16.17,16.12,16.13,118848.0,15.3692,15.3692,15.3217,15.3312,118848.0
2015-07-08 11:05:00,16.13,16.15,16.08,16.08,144604.0,15.3312,15.3502,15.2837,15.2837,144604.0
2015-07-08 11:10:00,16.08,16.1,16.06,16.08,183852.0,15.2837,15.3027,15.2647,15.2837,183852.0
2015-07-08 11:15:00,16.08,16.09,16.06,16.08,314492.0,15.2837,15.2932,15.2647,15.2837,314492.0
2015-07-08 11:20:00,16.08,16.09,16.05,16.05,147028.0,15.2837,15.2932,15.2551,15.2551,147028.0
2015-07-08 11:25:00,16.05,16.08,16.04,16.06,328972.0,15.2551,15.2837,15.2456,15.2647,328972.0
2015-07-08 11:30:00,16.06,16.1,16.05,16.09,206680.0,15.2647,15.3027,15.2551,15.2932,206680.0
2015-07-08 11:35:00,16.08,16.1,16.05,16.07,96816.0,15.2837,15.3027,15.2551,15.2742,96816.0
2015-07-08 11:40:00,16.06,16.06,16.0,16.05,344420.0,15.2647,15.2647,15.2076,15.2551,344420.0
2015-07-08 11:45:00,16.05,16.06,16.03,16.04,213692.0,15.2551,15.2647,15.2361,15.2456,213692.0
2015-07-08 11:50:00,16.04,16.04,16.0,16.0,251452.0,15.2456,15.2456,15.2076,15.2076,251452.0
2015-07-08 11:55:00,16.01,16.01,15.97,16.0,395008.0,15.2171,15.2171,15.1791,15.2076,395008.0
2015-07-08 12:00:00,16.0,16.05,15.99,16.03,236756.0,15.2076,15.2551,15.1981,15.2361,236756.0
2015-07-08 12:05:00,16.03,16.04,16.02,16.02,314300.0,15.2361,15.2456,15.2266,15.2266,314300.0
2015-07-08 12:10:00,16.02,16.02,15.99,16.02,156780.0,15.2266,15.2266,15.1981,15.2266,156780.0
2015-07-08 12:15:00,16.01,16.02,15.99,16.02,101492.0,15.2171,15.2266,15.1981,15.2266,101492.0
2015-07-08 12:20:00,16.02,16.06,16.02,16.03,158092.0,15.2266,15.2647,15.2266,15.2361,158092.0
2015-07-08 12:25:00,16.03,16.04,16.02,16.04,91912.0,15.2361,15.2456,15.2266,15.2456,91912.0
2015-07-08 12:30:00,16.04,16.04,16.0,16.0,49316.0,15.2456,15.2456,15.2076,15.2076,49316.0
2015-07-08 12:35:00,16.0,16.02,16.0,16.01,71124.0,15.2076,15.2266,15.2076,15.2171,71124.0
2015-07-08 12:40:00,16.01,16.02,16.0,16.0,114664.0,15.2171,15.2266,15.2076,15.2076,114664.0
2015-07-08 12:45:00,16.0,16.02,15.99,16.02,91844.0,15.2076,15.2266,15.1981,15.2266,91844.0
2015-07-08 12:50:00,16.02,16.03,16.01,16.03,71972.0,15.2266,15.2361,15.2171,15.2361,71972.0
2015-07-08 12:55:00,16.02,16.1,16.02,16.09,188896.0,15.2266,15.3027,15.2266,15.2932,188896.0
2015-07-08 13:00:00,16.09,16.09,16.04,16.04,123352.0,15.2932,15.2932,15.2456,15.2456,123352.0
2015-07-08 13:05:00,16.04,16.05,16.03,16.05,68400.0,15.2456,15.2551,15.2361,15.2551,68400.0
2015-07-08 13:10:00,16.05,16.11,16.05,16.07,206504.0,15.2551,15.3122,15.2551,15.2742,206504.0
2015-07-08 13:15:00,16.07,16.09,16.05,16.07,107800.0,15.2742,15.2932,15.2551,15.2742,107800.0
2015-07-08 13:20:00,16.07,16.07,16.04,16.04,88880.0,15.2742,15.2742,15.2456,15.2456,88880.0
2015-07-08 13:25:00,16.06,16.09,16.06,16.09,42380.0,15.2647,15.2932,15.2647,15.2932,42380.0
2015-07-08 13:30:00,16.09,16.09,16.05,16.05,123200.0,15.2932,15.2932,15.2551,15.2551,123200.0
2015-07-08 13:35:00,16.06,16.07,16.05,16.06,58132.0,15.2647,15.2742,15.2551,15.2647,58132.0
2015-07-08 13:40:00,16.06,16.08,16.06,16.08,59840.0,15.2647,15.2837,15.2647,15.2837,59840.0
2015-07-08 13:45:00,16.08,16.09,16.07,16.09,43620.0,15.2837,15.2932,15.2742,15.2932,43620.0
2015-07-08 13:50:00,16.09,16.09,16.07,16.09,74900.0,15.2932,15.2932,15.2742,15.2932,74900.0
2015-07-08 13:55:00,16.09,16.12,16.09,16.09,83244.0,15.2932,15.3217,15.2932,15.2932,83244.0
2015-07-08 14:00:00,16.09,16.09,16.04,16.06,246564.0,15.2932,15.2932,15.2456,15.2647,246564.0
2015-07-08 14:05:00,16.06,16.1,16.0,16.04,491276.0,15.2647,15.3027,15.2076,15.2456,491276.0
2015-07-08 14:10:00,16.04,16.07,16.04,16.06,153032.0,15.2456,15.2742,15.2456,15.2647,153032.0
2015-07-08 14:15:00,16.06,16.08,16.0,16.0,286148.0,15.2647,15.2837,15.2076,15.2076,286148.0
2015-07-08 14:20:00,16.0,16.02,15.99,16.02,184152.0,15.2076,15.2266,15.1981,15.2266,184152.0
2015-07-08 14:25:00,16.01,16.02,15.99,16.02,100248.0,15.2171,15.2266,15.1981,15.2266,100248.0
2015-07-08 14:30:00,16.01,16.01,15.97,15.97,197956.0,15.2171,15.2171,15.1791,15.1791,197956.0
2015-07-08 14:35:00,15.97,15.98,15.96,15.96,280588.0,15.1791,15.1886,15.1696,15.1696,280588.0
2015-07-08 14:40:00,15.97,15.97,15.94,15.94,413956.0,15.1791,15.1791,15.1506,15.1506,413956.0
2015-07-08 14:45:00,15.94,15.94,15.87,15.87,614160.0,15.1506,15.1506,15.0841,15.0841,614160.0
2015-07-08 14:50:00,15.87,15.9,15.86,15.9,452876.0,15.0841,15.1126,15.0746,15.1126,452876.0
2015-07-08 14:55:00,15.9,15.97,15.9,15.9,828964.0,15.1126,15.1791,15.1126,15.1126,828964.0
2015-07-08 15:00:00,15.9,15.96,15.9,15.91,424596.0,15.1126,15.1696,15.1126,15.1221,424596.0
2015-07-08 15:05:00,15.91,15.97,15.91,15.97,585140.0,15.1221,15.1791,15.1221,15.1791,585140.0
2015-07-08 15:10:00,15.97,16.03,15.97,16.0,618344.0,15.1791,15.2361,15.1791,15.2076,618344.0
2015-07-08 15:15:00,16.0,16.02,15.96,15.97,514588.0,15.2076,15.2266,15.1696,15.1791,514588.0
2015-07-08 15:20:00,15.97,15.97,15.93,15.94,492844.0,15.1791,15.1791,15.1411,15.1506,492844.0
2015-07-08 15:25:00,15.95,15.96,15.88,15.89,454964.0,15.1601,15.1696,15.0936,15.1031,454964.0
2015-07-08 15:30:00,15.88,15.96,15.88,15.93,452488.0,15.0936,15.1696,15.0936,15.1411,452488.0
2015-07-08 15:35:00,15.93,15.96,15.9,15.93,483292.0,15.1411,15.1696,15.1126,15.1411,483292.0
2015-07-08 15:40:00,15.93,15.99,15.93,15.96,471860.0,15.1411,15.1981,15.1411,15.1696,471860.0
2015-07-08 15:45:00,15.96,15.96,15.91,15.96,388412.0,15.1696,15.1696,15.1221,15.1696,388412.0
2015-07-08 15:50:00,15.95,15.96,15.93,15.95,287484.0,15.1601,15.1696,15.1411,15.1601,287484.0
2015-07-08 15:55:00,15.95,15.95,15.89,15.9,1350876.0,15.1601,15.1601,15.1031,15.1126,1350876.0
2015-07-09 09:30:00,16.29,16.34,16.27,16.33,953632.0,15.4833,15.5308,15.4643,15.5213,953632.0
2015-07-09 09:35:00,16.34,16.34,16.29,16.3,685492.0,15.5308,15.5308,15.4833,15.4928,685492.0
2015-07-09 09:40:00,16.3,16.31,16.26,16.27,523540.0,15.4928,15.5023,15.4547,15.4643,523540.0
2015-07-09 09:45:00,16.27,16.28,16.23,16.26,814536.0,15.4643,15.4738,15.4262,15.4547,814536.0
2015-07-09 09:50:00,16.27,16.28,16.24,16.24,407376.0,15.4643,15.4738,15.4357,15.4357,407376.0
2015-07-09 09:55:00,16.25,16.25,16.22,16.25,497184.0,15.4452,15.4452,15.4167,15.4452,497184.0
2015-07-09 10:00:00,16.25,16.27,16.25,16.25,245052.0,15.4452,15.4643,15.4452,15.4452,245052.0
2015-07-09 10:05:00,16.25,16.27,16.2,16.21,232484.0,15.4452,15.4643,15.3977,15.4072,232484.0
2015-07-09 10:10:00,16.21,16.23,16.19,16.23,196244.0,15.4072,15.4262,15.3882,15.4262,196244.0
2015-07-09 10:15:00,16.23,16.24,16.18,16.19,168404.0,15.4262,15.4357,15.3787,15.3882,168404.0
2015-07-09 10:20:00,16.19,16.19,16.17,16.17,154884.0,15.3882,15.3882,15.3692,15.3692,154884.0
2015-07-09 10:25:00,16.17,16.18,16.12,16.12,413628.0,15.3692,15.3787,15.3217,15.3217,413628.0
2015-07-09 10:30:00,16.13,16.16,16.13,16.15,257172.0,15.3312,15.3597,15.3312,15.3502,257172.0
2015-07-09 10:35:00,16.14,16.17,16.14,16.14,129728.0,15.3407,15.3692,15.3407,15.3407,129728.0
2015-07-09 10:40:00,16.14,16.17,16.13,16.16,139836.0,15.3407,15.3692,15.3312,15.3597,139836.0
2015-07-09 10:45:00,16.16,16.18,16.16,16.17,150720.0,15.3597,15.3787,15.3597,15.3692,150720.0
2015-07-09 10:50:00,16.18,16.19,16.17,16.18,120632.0,15.3787,15.3882,15.3692,15.3787,120632.0
2015-07-09 10:55:00,16.18,16.22,16.18,16.21,239784.0,15.3787,15.4167,15.3787,15.4072,239784.0
2015-07-09 11:00:00,16.21,16.23,16.19,16.2,88356.0,15.4072,15.4262,15.3882,15.3977,88356.0
2015-07-09 11:05:00,16.2,16.23,16.19,16.23,58300.0,15.3977,15.4262,15.3882,15.4262,58300.0
2015-07-09 11:10:00,16.24,16.25,16.23,16.23,90844.0,15.4357,15.4452,15.4262,15.4262,90844.0
2015-07-09 11:15:00,16.23,16.23,16.21,16.22,61768.0,15.4262,15.4262,15.4072,15.4167,61768.0
2015-07-09 11:20:00,16.22,16.22,16.18,16.21,58416.0,15.4167,15.4167,15.3787,15.4072,58416.0
2015-07-09 11:25:00,16.21,16.21,16.18,16.18,133752.0,15.4072,15.4072,15.3787,15.3787,133752.0
2015-07-09 11:30:00,16.18,16.2,16.17,16.17,65720.0,15.3787,15.3977,15.3692,15.3692,65720.0
2015-07-09 11:35:00,16.17,16.18,16.16,16.17,65372.0,15.3692,15.3787,15.3597,15.3692,65372.0
2015-07-09 11:40:00,16.17,16.18,16.16,16.18,64496.0,15.3692,15.3787,15.3597,15.3787,64496.0
2015-07-09 11:45:00,16.17,16.19,16.16,16.17,76400.0,15.3692,15.3882,15.3597,15.3692,76400.0
2015-07-09 11:50:00,16.17,16.18,16.16,16.18,34444.0,15.3692,15.3787,15.3597,15.3787,34444.0
2015-07-09 11:55:00,16.18,16.18,16.13,16.13,166864.0,15.3787,15.3787,15.3312,15.3312,166864.0
2015-07-09 12:00:00,16.13,16.15,16.12,16.14,141344.0,15.3312,15.3502,15.3217,15.3407,141344.0
2015-07-09 12:05:00,16.14,16.15,16.1,16.11,321996.0,15.3407,15.3502,15.3027,15.3122,321996.0
2015-07-09 12:10:00,16.1,16.12,16.1,16.11,114428.0,15.3027,15.3217,15.3027,15.3122,114428.0
2015-07-09 12:15:00,16.11,16.14,16.1,16.14,190904.0,15.3122,15.3407,15.3027,15.3407,190904.0
2015-07-09 12:20:00,16.13,16.13,16.11,16.12,117936.0,15.3312,15.3312,15.3122,15.3217,117936.0
2015-07-09 12:25:00,16.12,16.12,16.1,16.1,76496.0,15.3217,15.3217,15.3027,15.3027,76496.0
2015-07-09 12:30:00,16.1,16.12,16.1,16.12,106412.0,15.3027,15.3217,15.3027,15.3217,106412.0
2015-07-09 12:35:00,16.12,16.12,16.09,16.09,91024.0,15.3217,15.3217,15.2932,15.2932,91024.0
2015-07-09 12:40:00,16.08,16.1,16.08,16.09,136716.0,15.2837,15.3027,15.2837,15.2932,136716.0
2015-07-09 12:45:00,16.1,16.13,16.09,16.1,274488.0,15.3027,15.3312,15.2932,15.3027,274488.0
2015-07-09 12:50:00,16.1,16.12,16.1,16.12,142036.0,15.3027,15.3217,15.3027,15.3217,142036.0
2015-07-09 12:55:00,16.12,16.13,16.11,16.12,155892.0,15.3217,15.3312,15.3122,15.3217,155892.0
2015-07-09 13:00:00,16.11,16.12,16.1,16.11,61936.0,15.3122,15.3217,15.3027,15.3122,61936.0
2015-07-09 13:05:00,16.11,16.11,16.06,16.08,216652.0,15.3122,15.3122,15.2647,15.2837,216652.0
2015-07-09 13:10:00,16.08,16.08,16.07,16.07,184788.0,15.2837,15.2837,15.2742,15.2742,184788.0
2015-07-09 13:15:00,16.07,16.08,16.05,16.05,206932.0,15.2742,15.2837,15.2551,15.2551,206932.0
2015-07-09 13:20:00,16.05,16.06,16.03,16.06,234000.0,15.2551,15.2647,15.2361,15.2647,234000.0
2015-07-09 13:25:00,16.06,16.07,16.04,16.05,88276.0,15.2647,15.2742,15.2456,15.2551,88276.0
2015-07-09 13:30:00,16.04,16.06,16.04,16.06,93248.0,15.2456,15.2647,15.2456,15.2647,93248.0
2015-07-09 13:35:00,16.06,16.09,16.05,16.08,228728.0,15.2647,15.2932,15.2551,15.2837,228728.0
2015-07-09 13:40:00,16.08,16.08,16.06,16.07,62800.0,15.2837,15.2837,15.2647,15.2742,62800.0
2015-07-09 13:45:00,16.07,16.08,16.06,16.08,53700.0,15.2742,15.2837,15.2647,15.2837,53700.0
2015-07-09 13:50:00,16.08,16.08,16.04,16.04,45740.0,15.2837,15.2837,15.2456,15.2456,45740.0
2015-07-09 13:55:00,16.04,16.08,16.04,16.08,70908.0,15.2456,15.2837,15.2456,15.2837,70908.0
2015-07-09 14:00:00,16.08,16.08,16.06,16.07,55020.0,15.2837,15.2837,15.2647,15.2742,55020.0
2015-07-09 14:05:00,16.08,16.08,16.05,16.06,84848.0,15.2837,15.2837,15.2551,15.2647,84848.0
2015-07-09 14:10:00,16.06,16.06,16.02,16.03,210840.0,15.2647,15.2647,15.2266,15.2361,210840.0
2015-07-09 14:15:00,16.02,16.04,16.0,16.01,172196.0,15.2266,15.2456,15.2076,15.2171,172196.0
2015-07-09 14:20:00,16.01,16.01,15.99,15.99,157716.0,15.2171,15.2171,15.1981,15.1981,157716.0
2015-07-09 14:25:00,15.99,16.0,15.97,16.0,147596.0,15.1981,15.2076,15.1791,15.2076,147596.0
2015-07-09 14:30:00,16.0,16.0,15.96,15.99,407680.0,15.2076,15.2076,15.1696,15.1981,407680.0
2015-07-09 14:35:00,15.98,16.02,15.98,16.0,310220.0,15.1886,15.2266,15.1886,15.2076,310220.0
2015-07-09 14:40:00,16.0,16.01,15.99,16.01,213916.0,15.2076,15.2171,15.1981,15.2171,213916.0
2015-07-09 14:45:00,16.02,16.02,15.98,15.99,173052.0,15.2266,15.2266,15.1886,15.1981,173052.0
2015-07-09 14:50:00,15.99,16.06,15.99,16.06,255004.0,15.1981,15.2647,15.1981,15.2647,255004.0
2015-07-09 14:55:00,16.05,16.07,16.04,16.06,163036.0,15.2551,15.2742,15.2456,15.2647,163036.0
2015-07-09 15:00:00,16.06,16.08,16.05,16.08,245708.0,15.2647,15.2837,15.2551,15.2837,245708.0
2015-07-09 15:05:00,16.07,16.08,16.06,16.08,203600.0,15.2742,15.2837,15.2647,15.2837,203600.0
2015-07-09 15:10:00,16.08,16.1,16.07,16.09,180076.0,15.2837,15.3027,15.2742,15.2932,180076.0
2015-07-09 15:15:00,16.08,16.1,16.07,16.09,96400.0,15.2837,15.3027,15.2742,15.2932,96400.0
2015-07-09 15:20:00,16.09,16.09,16.07,16.07,139792.0,15.2932,15.2932,15.2742,15.2742,139792.0
2015-07-09 15:25:00,16.07,16.08,16.04,16.04,239060.0,15.2742,15.2837,15.2456,15.2456,239060.0
2015-07-09 15:30:00,16.04,16.06,16.0,16.0,334108.0,15.2456,15.2647,15.2076,15.2076,334108.0
2015-07-09 15:35:00,16.0,16.02,15.99,16.02,244932.0,15.2076,15.2266,15.1981,15.2266,244932.0
2015-07-09 15:40:00,16.01,16.06,16.0,16.04,335556.0,15.2171,15.2647,15.2076,15.2456,335556.0
2015-07-09 15:45:00,16.04,16.05,16.03,16.05,181384.0,15.2456,15.2551,15.2361,15.2551,181384.0
2015-07-09 15:50:00,16.05,16.05,16.02,16.02,220852.0,15.2551,15.2551,15.2266,15.2266,220852.0
2015-07-09 15:55:00,16.02,16.05,15.96,15.96,1338856.0,15.2266,15.2551,15.1696,15.1696,1338856.0
2015-07-10 09:30:00,16.33,16.35,16.31,16.33,1164312.0,15.5213,15.5403,15.5023,15.5213,1164312.0
2015-07-10 09:35:00,16.33,16.36,16.32,16.33,398812.0,15.5213,15.5498,15.5118,15.5213,398812.0
2015-07-10 09:40:00,16.33,16.33,16.3,16.32,598548.0,15.5213,15.5213,15.4928,15.5118,598548.0
2015-07-10 09:45:00,16.32,16.33,16.29,16.3,415896.0,15.5118,15.5213,15.4833,15.4928,415896.0
2015-07-10 09:50:00,16.3,16.33,16.29,16.3,206720.0,15.4928,15.5213,15.4833,15.4928,206720.0
2015-07-10 09:55:00,16.31,16.31,16.26,16.27,209516.0,15.5023,15.5023,15.4547,15.4643,209516.0
2015-07-10 10:00:00,16.27,16.3,16.27,16.3,165968.0,15.4643,15.4928,15.4643,15.4928,165968.0
2015-07-10 10:05:00,16.3,16.32,16.29,16.29,186040.0,15.4928,15.5118,15.4833,15.4833,186040.0
2015-07-10 10:10:00,16.29,16.29,16.27,16.29,485576.0,15.4833,15.4833,15.4643,15.4833,485576.0
2015-07-10 10:15:00,16.29,16.3,16.27,16.28,159572.0,15.4833,15.4928,15.4643,15.4738,159572.0
2015-07-10 10:20:00,16.28,16.28,16.25,16.27,294048.0,15.4738,15.4738,15.4452,15.4643,294048.0
2015-07-10 10:25:00,16.26,16.28,16.25,16.28,294388.0,15.4547,15.4738,15.4452,15.4738,294388.0
2015-07-10 10:30:00,16.28,16.3,16.27,16.28,209696.0,15.4738,15.4928,15.4643,15.4738,209696.0
2015-07-10 10:35:00,16.28,16.29,16.25,16.25,163824.0,15.4738,15.4833,15.4452,15.4452,163824.0
2015-07-10 10:40:00,16.25,16.25,16.22,16.22,356128.0,15.4452,15.4452,15.4167,15.4167,356128.0
2015-07-10 10:45:00,16.23,16.24,16.21,16.24,210216.0,15.4262,15.4357,15.4072,15.4357,210216.0
2015-07-10 10:50:00,16.24,16.26,16.24,16.26,113428.0,15.4357,15.4547,15.4357,15.4547,113428.0
2015-07-10 10:55:00,16.26,16.29,16.25,16.28,197540.0,15.4547,15.4833,15.4452,15.4738,197540.0
2015-07-10 11:00:00,16.28,16.32,16.27,16.3,374396.0,15.4738,15.5118,15.4643,15.4928,374396.0
2015-07-10 11:05:00,16.3,16.32,16.3,16.32,72904.0,15.4928,15.5118,15.4928,15.5118,72904.0
2015-07-10 11:10:00,16.32,16.33,16.31,16.31,172080.0,15.5118,15.5213,15.5023,15.5023,172080.0
2015-07-10 11:15:00,16.31,16.32,16.31,16.32,60100.0,15.5023,15.5118,15.5023,15.5118,60100.0
2015-07-10 11:20:00,16.33,16.36,16.33,16.34,231424.0,15.5213,15.5498,15.5213,15.5308,231424.0
2015-07-10 11:25:00,16.34,16.34,16.32,16.33,53200.0,15.5308,15.5308,15.5118,15.5213,53200.0
2015-07-10 11:30:00,16.33,16.34,16.3,16.32,188768.0,15.5213,15.5308,15.4928,15.5118,188768.0
2015-07-10 11:35:00,16.32,16.35,16.32,16.34,128880.0,15.5118,15.5403,15.5118,15.5308,128880.0
2015-07-10 11:40:00,16.34,16.38,16.34,16.38,191588.0,15.5308,15.5688,15.5308,15.5688,191588.0
2015-07-10 11:45:00,16.38,16.4,16.37,16.39,354852.0,15.5688,15.5878,15.5593,15.5783,354852.0
2015-07-10 11:50:00,16.39,16.4,16.38,16.38,139700.0,15.5783,15.5878,15.5688,15.5688,139700.0
2015-07-10 11:55:00,16.38,16.39,16.37,16.37,76204.0,15.5688,15.5783,15.5593,15.5593,76204.0
2015-07-10 12:00:00,16.38,16.39,16.37,16.38,60420.0,15.5688,15.5783,15.5593,15.5688,60420.0
2015-07-10 12:05:00,16.37,16.38,16.37,16.38,35176.0,15.5593,15.5688,15.5593,15.5688,35176.0
2015-07-10 12:10:00,16.39,16.39,16.37,16.38,71156.0,15.5783,15.5783,15.5593,15.5688,71156.0
2015-07-10 12:15:00,16.38,16.39,16.38,16.38,37848.0,15.5688,15.5783,15.5688,15.5688,37848.0
2015-07-10 12:20:00,16.38,16.39,16.38,16.38,27200.0,15.5688,15.5783,15.5688,15.5688,27200.0
2015-07-10 12:25:00,16.38,16.39,16.38,16.38,17244.0,15.5688,15.5783,15.5688,15.5688,17244.0
2015-07-10 12:30:00,16.38,16.38,16.34,16.34,198868.0,15.5688,15.5688,15.5308,15.5308,198868.0
2015-07-10 12:35:00,16.34,16.36,16.32,16.35,72420.0,15.5308,15.5498,15.5118,15.5403,72420.0
2015-07-10 12:40:00,16.35,16.35,16.32,16.33,120384.0,15.5403,15.5403,15.5118,15.5213,120384.0
2015-07-10 12:45:00,16.33,16.36,16.33,16.36,111596.0,15.5213,15.5498,15.5213,15.5498,111596.0
2015-07-10 12:50:00,16.36,16.37,16.35,16.37,89128.0,15.5498,15.5593,15.5403,15.5593,89128.0
2015-07-10 12:55:00,16.36,16.37,16.36,16.36,18696.0,15.5498,15.5593,15.5498,15.5498,18696.0
2015-07-10 13:00:00,16.37,16.38,16.35,16.36,86012.0,15.5593,15.5688,15.5403,15.5498,86012.0
2015-07-10 13:05:00,16.36,16.38,16.35,16.36,142796.0,15.5498,15.5688,15.5403,15.5498,142796.0
2015-07-10 13:10:00,16.36,16.36,16.33,16.35,169636.0,15.5498,15.5498,15.5213,15.5403,169636.0
2015-07-10 13:15:00,16.35,16.35,16.32,16.33,299800.0,15.5403,15.5403,15.5118,15.5213,299800.0
2015-07-10 13:20:00,16.33,16.35,16.33,16.35,68000.0,15.5213,15.5403,15.5213,15.5403,68000.0
2015-07-10 13:25:00,16.34,16.35,16.34,16.34,86560.0,15.5308,15.5403,15.5308,15.5308,86560.0
2015-07-10 13:30:00,16.34,16.35,16.34,16.34,76320.0,15.5308,15.5403,15.5308,15.5308,76320.0
2015-07-10 13:35:00,16.34,16.35,16.34,16.35,42160.0,15.5308,15.5403,15.5308,15.5403,42160.0
2015-07-10 13:40:00,16.35,16.35,16.33,16.34,45600.0,15.5403,15.5403,15.5213,15.5308,45600.0
2015-07-10 13:45:00,16.34,16.34,16.31,16.31,100888.0,15.5308,15.5308,15.5023,15.5023,100888.0
2015-07-10 13:50:00,16.31,16.33,16.31,16.32,63552.0,15.5023,15.5213,15.5023,15.5118,63552.0
2015-07-10 13:55:00,16.31,16.33,16.31,16.33,57432.0,15.5023,15.5213,15.5023,15.5213,57432.0
2015-07-10 14:00:00,16.33,16.36,16.32,16.36,133520.0,15.5213,15.5498,15.5118,15.5498,133520.0
2015-07-10 14:05:00,16.36,16.37,16.35,16.35,82332.0,15.5498,15.5593,15.5403,15.5403,82332.0
2015-07-10 14:10:00,16.35,16.37,16.35,16.36,110496.0,15.5403,15.5593,15.5403,15.5498,110496.0
2015-07-10 14:15:00,16.36,16.39,16.36,16.38,144968.0,15.5498,15.5783,15.5498,15.5688,144968.0
2015-07-10 14:20:00,16.39,16.39,16.37,16.37,80844.0,15.5783,15.5783,15.5593,15.5593,80844.0
2015-07-10 14:25:00,16.38,16.39,16.36,16.37,44400.0,15.5688,15.5783,15.5498,15.5593,44400.0
2015-07-10 14:30:00,16.37,16.39,16.37,16.39,155652.0,15.5593,15.5783,15.5593,15.5783,155652.0
2015-07-10 14:35:00,16.38,16.39,16.38,16.39,89008.0,15.5688,15.5783,15.5688,15.5783,89008.0
2015-07-10 14:40:00,16.39,16.42,16.39,16.41,218416.0,15.5783,15.6068,15.5783,15.5973,218416.0
2015-07-10 14:45:00,16.41,16.41,16.4,16.41,190624.0,15.5973,15.5973,15.5878,15.5973,190624.0
2015-07-10 14:50:00,16.41,16.41,16.4,16.41,106808.0,15.5973,15.5973,15.5878,15.5973,106808.0
2015-07-10 14:55:00,16.41,16.41,16.39,16.41,82972.0,15.5973,15.5973,15.5783,15.5973,82972.0
2015-07-10 15:00:00,16.4,16.41,16.4,16.4,83068.0,15.5878,15.5973,15.5878,15.5878,83068.0
2015-07-10 15:05:00,16.39,16.4,16.39,16.4,63596.0,15.5783,15.5878,15.5783,15.5878,63596.0
2015-07-10 15:10:00,16.39,16.42,16.39,16.42,172744.0,15.5783,15.6068,15.5783,15.6068,172744.0
2015-07-10 15:15:00,16.42,16.44,16.42,16.43,222840.0,15.6068,15.6258,15.6068,15.6163,222840.0
2015-07-10 15:20:00,16.43,16.44,16.42,16.43,134112.0,15.6163,15.6258,15.6068,15.6163,134112.0
2015-07-10 15:25:00,16.42,16.42,16.4,16.41,187860.0,15.6068,15.6068,15.5878,15.5973,187860.0
2015-07-10 15:30:00,16.4,16.41,16.38,16.39,287120.0,15.5878,15.5973,15.5688,15.5783,287120.0
2015-07-10 15:35:00,16.39,16.4,16.38,16.39,123560.0,15.5783,15.5878,15.5688,15.5783,123560.0
2015-07-10 15:40:00,16.39,16.41,16.39,16.4,176564.0,15.5783,15.5973,15.5783,15.5878,176564.0
2015-07-10 15:45:00,16.4,16.41,16.39,16.4,252036.0,15.5878,15.5973,15.5783,15.5878,252036.0
2015-07-10 15:50:00,16.4,16.41,16.39,16.4,169872.0,15.5878,15.5973,15.5783,15.5878,169872.0
2015-07-10 15:55:00,16.4,16.4,16.36,16.36,768420.0,15.5878,15.5878,15.5498,15.5498,768420.0
2015-07-13 09:30:00,16.6,16.62,16.59,16.62,530184.0,15.7779,15.7969,15.7684,15.7969,530184.0
2015-07-13 09:35:00,16.62,16.64,16.61,16.62,469932.0,15.7969,15.8159,15.7874,15.7969,469932.0
2015-07-13 09:40:00,16.62,16.65,16.61,16.64,347860.0,15.7969,15.8254,15.7874,15.8159,347860.0
2015-07-13 09:45:00,16.64,16.67,16.64,16.67,275032.0,15.8159,15.8444,15.8159,15.8444,275032.0
2015-07-13 09:50:00,16.68,16.69,16.63,16.63,234916.0,15.8539,15.8635,15.8064,15.8064,234916.0
2015-07-13 09:55:00,16.63,16.66,16.62,16.65,252944.0,15.8064,15.8349,15.7969,15.8254,252944.0
2015-07-13 10:00:00,16.66,16.68,16.64,16.65,149444.0,15.8349,15.8539,15.8159,15.8254,149444.0
2015-07-13 10:05:00,16.65,16.67,16.65,16.66,196564.0,15.8254,15.8444,15.8254,15.8349,196564.0
2015-07-13 10:10:00,16.66,16.68,16.65,16.68,272488.0,15.8349,15.8539,15.8254,15.8539,272488.0
2015-07-13 10:15:00,16.68,16.7,16.67,16.69,439164.0,15.8539,15.873,15.8444,15.8635,439164.0
2015-07-13 10:20:00,16.69,16.7,16.67,16.67,170300.0,15.8635,15.873,15.8444,15.8444,170300.0
2015-07-13 10:25:00,16.67,16.68,16.65,16.66,533188.0,15.8444,15.8539,15.8254,15.8349,533188.0
2015-07-13 10:30:00,16.66,16.67,16.65,16.67,268108.0,15.8349,15.8444,15.8254,15.8444,268108.0
2015-07-13 10:35:00,16.66,16.66,16.64,16.65,166436.0,15.8349,15.8349,15.8159,15.8254,166436.0
2015-07-13 10:40:00,16.65,16.66,16.65,16.66,155720.0,15.8254,15.8349,15.8254,15.8349,155720.0
2015-07-13 10:45:00,16.66,16.67,16.65,16.66,203604.0,15.8349,15.8444,15.8254,15.8349,203604.0
2015-07-13 10:50:00,16.66,16.67,16.66,16.66,130640.0,15.8349,15.8444,15.8349,15.8349,130640.0
2015-07-13 10:55:00,16.66,16.67,16.66,16.66,65200.0,15.8349,15.8444,15.8349,15.8349,65200.0
2015-07-13 11:00:00,16.66,16.68,16.66,16.67,407236.0,15.8349,15.8539,15.8349,15.8444,407236.0
2015-07-13 11:05:00,16.67,16.68,16.66,16.67,344712.0,15.8444,15.8539,15.8349,15.8444,344712.0
2015-07-13 11:10:00,16.67,16.68,16.63,16.64,233320.0,15.8444,15.8539,15.8064,15.8159,233320.0
2015-07-13 11:15:00,16.64,16.65,16.63,16.64,182988.0,15.8159,15.8254,15.8064,15.8159,182988.0
2015-07-13 11:20:00,16.64,16.66,16.64,16.66,190636.0,15.8159,15.8349,15.8159,15.8349,190636.0
2015-07-13 11:25:00,16.66,16.66,16.64,16.66,138084.0,15.8349,15.8349,15.8159,15.8349,138084.0
2015-07-13 11:30:00,16.66,16.69,16.66,16.69,194920.0,15.8349,15.8635,15.8349,15.8635,194920.0
2015-07-13 11:35:00,16.69,16.69,16.68,16.68,100008.0,15.8635,15.8635,15.8539,15.8539,100008.0
2015-07-13 11:40:00,16.68,16.68,16.66,16.66,89820.0,15.8539,15.8539,15.8349,15.8349,89820.0
2015-07-13 11:45:00,16.67,16.67,16.66,16.66,109760.0,15.8444,15.8444,15.8349,15.8349,109760.0
2015-07-13 11:50:00,16.66,16.68,16.66,16.66,341572.0,15.8349,15.8539,15.8349,15.8349,341572.0
2015-07-13 11:55:00,16.66,16.67,16.65,16.67,114636.0,15.8349,15.8444,15.8254,15.8444,114636.0
2015-07-13 12:00:00,16.67,16.67,16.66,16.66,31800.0,15.8444,15.8444,15.8349,15.8349,31800.0
2015-07-13 12:05:00,16.66,16.67,16.65,16.66,63220.0,15.8349,15.8444,15.8254,15.8349,63220.0
2015-07-13 12:10:00,16.66,16.67,16.66,16.66,58132.0,15.8349,15.8444,15.8349,15.8349,58132.0
2015-07-13 12:15:00,16.67,16.67,16.65,16.65,148952.0,15.8444,15.8444,15.8254,15.8254,148952.0
2015-07-13 12:20:00,16.65,16.65,16.64,16.65,188804.0,15.8254,15.8254,15.8159,15.8254,188804.0
2015-07-13 12:25:00,16.65,16.66,16.64,16.66,90592.0,15.8254,15.8349,15.8159,15.8349,90592.0
2015-07-13 12:30:00,16.66,16.66,16.65,16.65,35528.0,15.8349,15.8349,15.8254,15.8254,35528.0
2015-07-13 12:35:00,16.66,16.66,16.64,16.64,54004.0,15.8349,15.8349,15.8159,15.8159,54004.0
2015-07-13 12:40:00,16.64,16.65,16.63,16.64,82764.0,15.8159,15.8254,15.8064,15.8159,82764.0
2015-07-13 12:45:00,16.63,16.64,16.63,16.64,93040.0,15.8064,15.8159,15.8064,15.8159,93040.0
2015-07-13 12:50:00,16.64,16.64,16.62,16.63,106404.0,15.8159,15.8159,15.7969,15.8064,106404.0
2015-07-13 12:55:00,16.62,16.64,16.62,16.63,54800.0,15.7969,15.8159,15.7969,15.8064,54800.0
2015-07-13 13:00:00,16.63,16.64,16.63,16.64,43968.0,15.8064,15.8159,15.8064,15.8159,43968.0
2015-07-13 13:05:00,16.64,16.65,16.64,16.65,51884.0,15.8159,15.8254,15.8159,15.8254,51884.0
2015-07-13 13:10:00,16.64,16.65,16.64,16.64,49000.0,15.8159,15.8254,15.8159,15.8159,49000.0
2015-07-13 13:15:00,16.64,16.66,16.64,16.65,54200.0,15.8159,15.8349,15.8159,15.8254,54200.0
2015-07-13 13:20:00,16.65,16.65,16.64,16.65,37384.0,15.8254,15.8254,15.8159,15.8254,37384.0
2015-07-13 13:25:00,16.65,16.66,16.65,16.65,31780.0,15.8254,15.8349,15.8254,15.8254,31780.0
2015-07-13 13:30:00,16.66,16.66,16.65,16.65,128860.0,15.8349,15.8349,15.8254,15.8254,128860.0
2015-07-13 13:35:00,16.65,16.66,16.65,16.66,53492.0,15.8254,15.8349,15.8254,15.8349,53492.0
2015-07-13 13:40:00,16.66,16.66,16.65,16.66,84364.0,15.8349,15.8349,15.8254,15.8349,84364.0
2015-07-13 13:45:00,16.66,16.66,16.65,16.65,89704.0,15.8349,15.8349,15.8254,15.8254,89704.0
2015-07-13 13:50:00,16.65,16.65,16.64,16.64,75276.0,15.8254,15.8254,15.8159,15.8159,75276.0
2015-07-13 13:55:00,16.64,16.64,16.63,16.64,48248.0,15.8159,15.8159,15.8064,15.8159,48248.0
2015-07-13 14:00:00,16.65,16.65,16.64,16.65,83980.0,15.8254,15.8254,15.8159,15.8254,83980.0
2015-07-13 14:05:00,16.65,16.66,16.65,16.66,124600.0,15.8254,15.8349,15.8254,15.8349,124600.0
2015-07-13 14:10:00,16.66,16.67,16.66,16.66,135540.0,15.8349,15.8444,15.8349,15.8349,135540.0
2015-07-13 14:15:00,16.67,16.67,16.66,16.67,37220.0,15.8444,15.8444,15.8349,15.8444,37220.0
2015-07-13 14:20:00,16.67,16.68,16.67,16.68,141140.0,15.8444,15.8539,15.8444,15.8539,141140.0
2015-07-13 14:25:00,16.68,16.68,16.66,16.67,45540.0,15.8539,15.8539,15.8349,15.8444,45540.0
2015-07-13 14:30:00,16.67,16.67,16.66,16.67,22484.0,15.8444,15.8444,15.8349,15.8444,22484.0
2015-07-13 14:35:00,16.67,16.67,16.66,16.67,30220.0,15.8444,15.8444,15.8349,15.8444,30220.0
2015-07-13 14:40:00,16.66,16.68,16.66,16.67,87360.0,15.8349,15.8539,15.8349,15.8444,87360.0
2015-07-13 14:45:00,16.67,16.68,16.66,16.67,167812.0,15.8444,15.8539,15.8349,15.8444,167812.0
2015-07-13 14:50:00,16.67,16.69,16.67,16.69,83688.0,15.8444,15.8635,15.8444,15.8635,83688.0
2015-07-13 14:55:00,16.69,16.72,16.69,16.7,312812.0,15.8635,15.892,15.8635,15.873,312812.0
2015-07-13 15:00:00,16.7,16.72,16.7,16.71,104852.0,15.873,15.892,15.873,15.8825,104852.0
2015-07-13 15:05:00,16.71,16.71,16.7,16.7,128452.0,15.8825,15.8825,15.873,15.873,128452.0
2015-07-13 15:10:00,16.7,16.71,16.7,16.7,113612.0,15.873,15.8825,15.873,15.873,113612.0
2015-07-13 15:15:00,16.7,16.71,16.7,16.7,57196.0,15.873,15.8825,15.873,15.873,57196.0
2015-07-13 15:20:00,16.7,16.72,16.7,16.72,118780.0,15.873,15.892,15.873,15.892,118780.0
2015-07-13 15:25:00,16.72,16.73,16.71,16.72,158696.0,15.892,15.9015,15.8825,15.892,158696.0
2015-07-13 15:30:00,16.73,16.74,16.71,16.72,266556.0,15.9015,15.911,15.8825,15.892,266556.0
2015-07-13 15:35:00,16.72,16.73,16.72,16.72,185312.0,15.892,15.9015,15.892,15.892,185312.0
2015-07-13 15:40:00,16.72,16.73,16.72,16.73,109996.0,15.892,15.9015,15.892,15.9015,109996.0
2015-07-13 15:45:00,16.73,16.74,16.73,16.73,309468.0,15.9015,15.911,15.9015,15.9015,309468.0
2015-07-13 15:50:00,16.73,16.74,16.73,16.74,323024.0,15.9015,15.911,15.9015,15.911,323024.0
2015-07-13 15:55:00,16.74,16.74,16.72,16.72,716196.0,15.911,15.911,15.892,15.892,716196.0
2015-07-14 09:30:00,16.71,16.73,16.71,16.73,505564.0,15.8825,15.9015,15.8825,15.9015,505564.0
2015-07-14 09:35:00,16.72,16.75,16.72,16.75,172972.0,15.892,15.9205,15.892,15.9205,172972.0
2015-07-14 09:40:00,16.75,16.76,16.72,16.75,266116.0,15.9205,15.93,15.892,15.9205,266116.0
2015-07-14 09:45:00,16.75,16.79,16.75,16.78,256528.0,15.9205,15.9585,15.9205,15.949,256528.0
2015-07-14 09:50:00,16.79,16.8,16.78,16.79,176604.0,15.9585,15.968,15.949,15.9585,176604.0
2015-07-14 09:55:00,16.79,16.79,16.78,16.79,153292.0,15.9585,15.9585,15.949,15.9585,153292.0
2015-07-14 10:00:00,16.79,16.8,16.77,16.79,92800.0,15.9585,15.968,15.9395,15.9585,92800.0
2015-07-14 10:05:00,16.79,16.8,16.78,16.78,57580.0,15.9585,15.968,15.949,15.949,57580.0
2015-07-14 10:10:00,16.77,16.8,16.77,16.79,254840.0,15.9395,15.968,15.9395,15.9585,254840.0
2015-07-14 10:15:00,16.79,16.8,16.78,16.79,389308.0,15.9585,15.968,15.949,15.9585,389308.0
2015-07-14 10:20:00,16.79,16.81,16.79,16.8,339116.0,15.9585,15.9775,15.9585,15.968,339116.0
2015-07-14 10:25:00,16.8,16.81,16.79,16.81,150400.0,15.968,15.9775,15.9585,15.9775,150400.0
2015-07-14 10:30:00,16.81,16.83,16.81,16.82,136272.0,15.9775,15.9965,15.9775,15.987,136272.0
2015-07-14 10:35:00,16.82,16.83,16.82,16.82,62664.0,15.987,15.9965,15.987,15.987,62664.0
2015-07-14 10:40:00,16.82,16.82,16.81,16.82,31600.0,15.987,15.987,15.9775,15.987,31600.0
2015-07-14 10:45:00,16.82,16.83,16.81,16.81,110208.0,15.987,15.9965,15.9775,15.9775,110208.0
2015-07-14 10:50:00,16.81,16.83,16.81,16.83,149844.0,15.9775,15.9965,15.9775,15.9965,149844.0
2015-07-14 10:55:00,16.83,16.83,16.81,16.82,146124.0,15.9965,15.9965,15.9775,15.987,146124.0
2015-07-14 11:00:00,16.82,16.85,16.82,16.84,156536.0,15.987,16.0155,15.987,16.006,156536.0
2015-07-14 11:05:00,16.84,16.85,16.84,16.84,118436.0,16.006,16.0155,16.006,16.006,118436.0
2015-07-14 11:10:00,16.84,16.85,16.84,16.85,60824.0,16.006,16.0155,16.006,16.0155,60824.0
2015-07-14 11:15:00,16.85,16.86,16.85,16.86,151304.0,16.0155,16.025,16.0155,16.025,151304.0
2015-07-14 11:20:00,16.85,16.85,16.85,16.85,67388.0,16.0155,16.0155,16.0155,16.0155,67388.0
2015-07-14 11:25:00,16.85,16.86,16.84,16.86,94148.0,16.0155,16.025,16.006,16.025,94148.0
2015-07-14 11:30:00,16.86,16.86,16.85,16.85,113288.0,16.025,16.025,16.0155,16.0155,113288.0
2015-07-14 11:35:00,16.86,16.86,16.85,16.86,171648.0,16.025,16.025,16.0155,16.025,171648.0
2015-07-14 11:40:00,16.86,16.86,16.85,16.86,138624.0,16.025,16.025,16.0155,16.025,138624.0
2015-07-14 11:45:00,16.86,16.86,16.85,16.85,50712.0,16.025,16.025,16.0155,16.0155,50712.0
2015-07-14 11:50:00,16.85,16.88,16.85,16.87,152220.0,16.0155,16.044,16.0155,16.0345,152220.0
2015-07-14 11:55:00,16.87,16.87,16.86,16.87,48300.0,16.0345,16.0345,16.025,16.0345,48300.0
2015-07-14 12:00:00,16.87,16.88,16.86,16.87,128276.0,16.0345,16.044,16.025,16.0345,128276.0
2015-07-14 12:05:00,16.87,16.87,16.85,16.86,96700.0,16.0345,16.0345,16.0155,16.025,96700.0
2015-07-14 12:10:00,16.86,16.86,16.85,16.86,78912.0,16.025,16.025,16.0155,16.025,78912.0
2015-07-14 12:15:00,16.85,16.86,16.85,16.86,120332.0,16.0155,16.025,16.0155,16.025,120332.0
2015-07-14 12:20:00,16.86,16.86,16.85,16.85,73988.0,16.025,16.025,16.0155,16.0155,73988.0
2015-07-14 12:25:00,16.85,16.86,16.85,16.85,62600.0,16.0155,16.025,16.0155,16.0155,62600.0
2015-07-14 12:30:00,16.85,16.86,16.85,16.85,24220.0,16.0155,16.025,16.0155,16.0155,24220.0
2015-07-14 12:35:00,16.85,16.85,16.85,16.85,26400.0,16.0155,16.0155,16.0155,16.0155,26400.0
2015-07-14 12:40:00,16.85,16.86,16.85,16.85,49184.0,16.0155,16.025,16.0155,16.0155,49184.0
2015-07-14 12:45:00,16.84,16.84,16.82,16.82,183072.0,16.006,16.006,15.987,15.987,183072.0
2015-07-14 12:50:00,16.82,16.83,16.82,16.83,116048.0,15.987,15.9965,15.987,15.9965,116048.0
2015-07-14 12:55:00,16.83,16.84,16.82,16.84,54000.0,15.9965,16.006,15.987,16.006,54000.0
2015-07-14 13:00:00,16.84,16.84,16.83,16.83,78760.0,16.006,16.006,15.9965,15.9965,78760.0
2015-07-14 13:05:00,16.84,16.85,16.83,16.84,51444.0,16.006,16.0155,15.9965,16.006,51444.0
2015-07-14 13:10:00,16.85,16.86,16.85,16.85,46400.0,16.0155,16.025,16.0155,16.0155,46400.0
2015-07-14 13:15:00,16.85,16.86,16.84,16.84,48228.0,16.0155,16.025,16.006,16.006,48228.0
2015-07-14 13:20:00,16.84,16.85,16.84,16.84,39780.0,16.006,16.0155,16.006,16.006,39780.0
2015-07-14 13:25:00,16.85,16.85,16.85,16.85,94360.0,16.0155,16.0155,16.0155,16.0155,94360.0
2015-07-14 13:30:00,16.85,16.86,16.85,16.86,44400.0,16.0155,16.025,16.0155,16.025,44400.0
2015-07-14 13:35:00,16.86,16.86,16.84,16.85,89840.0,16.025,16.025,16.006,16.0155,89840.0
2015-07-14 13:40:00,16.85,16.85,16.84,16.84,37452.0,16.0155,16.0155,16.006,16.006,37452.0
2015-07-14 13:45:00,16.84,16.85,16.84,16.85,28704.0,16.006,16.0155,16.006,16.0155,28704.0
2015-07-14 13:50:00,16.85,16.86,16.85,16.86,394372.0,16.0155,16.025,16.0155,16.025,394372.0
2015-07-14 13:55:00,16.86,16.86,16.86,16.86,146980.0,16.025,16.025,16.025,16.025,146980.0
2015-07-14 14:00:00,16.86,16.86,16.85,16.86,36856.0,16.025,16.025,16.0155,16.025,36856.0
2015-07-14 14:05:00,16.86,16.87,16.86,16.86,79000.0,16.025,16.0345,16.025,16.025,79000.0
2015-07-14 14:10:00,16.86,16.87,16.86,16.86,47060.0,16.025,16.0345,16.025,16.025,47060.0
2015-07-14 14:15:00,16.86,16.88,16.86,16.88,181680.0,16.025,16.044,16.025,16.044,181680.0
2015-07-14 14:20:00,16.88,16.88,16.86,16.88,55244.0,16.044,16.044,16.025,16.044,55244.0
2015-07-14 14:25:00,16.87,16.88,16.86,16.88,214596.0,16.0345,16.044,16.025,16.044,214596.0
2015-07-14 14:30:00,16.88,16.91,16.88,16.9,230044.0,16.044,16.0726,16.044,16.0631,230044.0
2015-07-14 14:35:00,16.9,16.91,16.89,16.9,237644.0,16.0631,16.0726,16.0535,16.0631,237644.0
2015-07-14 14:40:00,16.9,16.91,16.89,16.89,173976.0,16.0631,16.0726,16.0535,16.0535,173976.0
2015-07-14 14:45:00,16.89,16.9,16.88,16.89,75772.0,16.0535,16.0631,16.044,16.0535,75772.0
2015-07-14 14:50:00,16.89,16.9,16.89,16.9,76080.0,16.0535,16.0631,16.0535,16.0631,76080.0
2015-07-14 14:55:00,16.9,16.9,16.9,16.9,63388.0,16.0631,16.0631,16.0631,16.0631,63388.0
2015-07-14 15:00:00,16.9,16.92,16.9,16.92,182984.0,16.0631,16.0821,16.0631,16.0821,182984.0
2015-07-14 15:05:00,16.92,16.92,16.91,16.91,36800.0,16.0821,16.0821,16.0726,16.0726,36800.0
2015-07-14 15:10:00,16.91,16.92,16.91,16.92,72892.0,16.0726,16.0821,16.0726,16.0821,72892.0
2015-07-14 15:15:00,16.91,16.93,16.91,16.92,122924.0,16.0726,16.0916,16.0726,16.0821,122924.0
2015-07-14 15:20:00,16.92,16.92,16.91,16.91,62392.0,16.0821,16.0821,16.0726,16.0726,62392.0
2015-07-14 15:25:00,16.92,16.92,16.91,16.91,129112.0,16.0821,16.0821,16.0726,16.0726,129112.0
2015-07-14 15:30:00,16.91,16.92,16.9,16.91,211244.0,16.0726,16.0821,16.0631,16.0726,211244.0
2015-07-14 15:35:00,16.91,16.91,16.89,16.9,136728.0,16.0726,16.0726,16.0535,16.0631,136728.0
2015-07-14 15:40:00,16.9,16.9,16.89,16.89,333256.0,16.0631,16.0631,16.0535,16.0535,333256.0
2015-07-14 15:45:00,16.89,16.9,16.89,16.9,245588.0,16.0535,16.0631,16.0535,16.0631,245588.0
2015-07-14 15:50:00,16.9,16.9,16.88,16.89,214660.0,16.0631,16.0631,16.044,16.0535,214660.0
2015-07-14 15:55:00,16.89,16.89,16.86,16.86,361316.0,16.0535,16.0535,16.025,16.025,361316.0
2015-07-15 09:30:00,16.89,16.91,16.85,16.91,830656.0,16.0535,16.0726,16.0155,16.0726,830656.0
2015-07-15 09:35:00,16.91,16.91,16.86,16.87,186360.0,16.0726,16.0726,16.025,16.0345,186360.0
2015-07-15 09:40:00,16.87,16.88,16.84,16.87,223052.0,16.0345,16.044,16.006,16.0345,223052.0
2015-07-15 09:45:00,16.87,16.89,16.87,16.87,162380.0,16.0345,16.0535,16.0345,16.0345,162380.0
2015-07-15 09:50:00,16.87,16.89,16.86,16.88,197344.0,16.0345,16.0535,16.025,16.044,197344.0
2015-07-15 09:55:00,16.88,16.9,16.88,16.9,188804.0,16.044,16.0631,16.044,16.0631,188804.0
2015-07-15 10:00:00,16.89,16.89,16.87,16.88,128236.0,16.0535,16.0535,16.0345,16.044,128236.0
2015-07-15 10:05:00,16.88,16.91,16.87,16.91,123900.0,16.044,16.0726,16.0345,16.0726,123900.0
2015-07-15 10:10:00,16.92,16.92,16.89,16.91,82764.0,16.0821,16.0821,16.0535,16.0726,82764.0
2015-07-15 10:15:00,16.91,16.93,16.91,16.92,129900.0,16.0726,16.0916,16.0726,16.0821,129900.0
2015-07-15 10:20:00,16.91,16.92,16.9,16.9,103132.0,16.0726,16.0821,16.0631,16.0631,103132.0
2015-07-15 10:25:00,16.9,16.91,16.9,16.9,84180.0,16.0631,16.0726,16.0631,16.0631,84180.0
2015-07-15 10:30:00,16.9,16.91,16.9,16.9,102660.0,16.0631,16.0726,16.0631,16.0631,102660.0
2015-07-15 10:35:00,16.92,16.93,16.91,16.93,85884.0,16.0821,16.0916,16.0726,16.0916,85884.0
2015-07-15 10:40:00,16.93,16.94,16.93,16.93,122476.0,16.0916,16.1011,16.0916,16.0916,122476.0
2015-07-15 10:45:00,16.94,16.94,16.92,16.93,81192.0,16.1011,16.1011,16.0821,16.0916,81192.0
2015-07-15 10:50:00,16.93,16.95,16.93,16.94,167772.0,16.0916,16.1106,16.0916,16.1011,167772.0
2015-07-15 10:55:00,16.94,16.95,16.93,16.93,129824.0,16.1011,16.1106,16.0916,16.0916,129824.0
2015-07-15 11:00:00,16.93,16.95,16.93,16.95,150084.0,16.0916,16.1106,16.0916,16.1106,150084.0
2015-07-15 11:05:00,16.95,16.96,16.93,16.96,236072.0,16.1106,16.1201,16.0916,16.1201,236072.0
2015-07-15 11:10:00,16.96,16.96,16.93,16.93,143624.0,16.1201,16.1201,16.0916,16.0916,143624.0
2015-07-15 11:15:00,16.93,16.94,16.93,16.93,137376.0,16.0916,16.1011,16.0916,16.0916,137376.0
2015-07-15 11:20:00,16.93,16.95,16.93,16.94,153608.0,16.0916,16.1106,16.0916,16.1011,153608.0
2015-07-15 11:25:00,16.94,16.94,16.92,16.93,61732.0,16.1011,16.1011,16.0821,16.0916,61732.0
2015-07-15 11:30:00,16.93,16.93,16.92,16.93,39596.0,16.0916,16.0916,16.0821,16.0916,39596.0
2015-07-15 11:35:00,16.93,16.93,16.91,16.93,52392.0,16.0916,16.0916,16.0726,16.0916,52392.0
2015-07-15 11:40:00,16.93,16.93,16.92,16.93,75164.0,16.0916,16.0916,16.0821,16.0916,75164.0
2015-07-15 11:45:00,16.93,16.93,16.91,16.91,139012.0,16.0916,16.0916,16.0726,16.0726,139012.0
2015-07-15 11:50:00,16.91,16.91,16.89,16.9,190276.0,16.0726,16.0726,16.0535,16.0631,190276.0
2015-07-15 11:55:00,16.9,16.9,16.89,16.9,96988.0,16.0631,16.0631,16.0535,16.0631,96988.0
2015-07-15 12:00:00,16.9,16.91,16.9,16.91,49132.0,16.0631,16.0726,16.0631,16.0726,49132.0
2015-07-15 12:05:00,16.91,16.92,16.9,16.91,160756.0,16.0726,16.0821,16.0631,16.0726,160756.0
2015-07-15 12:10:00,16.91,16.91,16.9,16.9,172844.0,16.0726,16.0726,16.0631,16.0631,172844.0
2015-07-15 12:15:00,16.9,16.9,16.88,16.88,72436.0,16.0631,16.0631,16.044,16.044,72436.0
2015-07-15 12:20:00,16.89,16.9,16.89,16.9,42792.0,16.0535,16.0631,16.0535,16.0631,42792.0
2015-07-15 12:25:00,16.9,16.9,16.89,16.9,75664.0,16.0631,16.0631,16.0535,16.0631,75664.0
2015-07-15 12:30:00,16.9,16.91,16.89,16.89,60740.0,16.0631,16.0726,16.0535,16.0535,60740.0
2015-07-15 12:35:00,16.88,16.91,16.88,16.91,31176.0,16.044,16.0726,16.044,16.0726,31176.0
2015-07-15 12:40:00,16.91,16.92,16.9,16.92,74632.0,16.0726,16.0821,16.0631,16.0821,74632.0
2015-07-15 12:45:00,16.92,16.92,16.91,16.91,95828.0,16.0821,16.0821,16.0726,16.0726,95828.0
2015-07-15 12:50:00,16.91,16.91,16.88,16.88,122800.0,16.0726,16.0726,16.044,16.044,122800.0
2015-07-15 12:55:00,16.89,16.9,16.88,16.89,128400.0,16.0535,16.0631,16.044,16.0535,128400.0
2015-07-15 13:00:00,16.89,16.9,16.88,16.89,144856.0,16.0535,16.0631,16.044,16.0535,144856.0
2015-07-15 13:05:00,16.89,16.91,16.89,16.91,94392.0,16.0535,16.0726,16.0535,16.0726,94392.0
2015-07-15 13:10:00,16.9,16.93,16.9,16.92,102280.0,16.0631,16.0916,16.0631,16.0821,102280.0
2015-07-15 13:15:00,16.92,16.93,16.91,16.92,129292.0,16.0821,16.0916,16.0726,16.0821,129292.0
2015-07-15 13:20:00,16.92,16.92,16.91,16.92,25400.0,16.0821,16.0821,16.0726,16.0821,25400.0
2015-07-15 13:25:00,16.91,16.92,16.91,16.91,16848.0,16.0726,16.0821,16.0726,16.0726,16848.0
2015-07-15 13:30:00,16.91,16.92,16.91,16.92,48400.0,16.0726,16.0821,16.0726,16.0821,48400.0
2015-07-15 13:35:00,16.92,16.93,16.9,16.9,317508.0,16.0821,16.0916,16.0631,16.0631,317508.0
2015-07-15 13:40:00,16.9,16.91,16.9,16.9,48724.0,16.0631,16.0726,16.0631,16.0631,48724.0
2015-07-15 13:45:00,16.9,16.91,16.9,16.9,29600.0,16.0631,16.0726,16.0631,16.0631,29600.0
2015-07-15 13:50:00,16.9,16.9,16.9,16.9,39640.0,16.0631,16.0631,16.0631,16.0631,39640.0
2015-07-15 13:55:00,16.9,16.91,16.9,16.9,23124.0,16.0631,16.0726,16.0631,16.0631,23124.0
2015-07-15 14:00:00,16.9,16.91,16.89,16.9,49604.0,16.0631,16.0726,16.0535,16.0631,49604.0
2015-07-15 14:05:00,16.91,16.91,16.9,16.91,33392.0,16.0726,16.0726,16.0631,16.0726,33392.0
2015-07-15 14:10:00,16.91,16.91,16.9,16.91,15980.0,16.0726,16.0726,16.0631,16.0726,15980.0
2015-07-15 14:15:00,16.91,16.92,16.9,16.91,31844.0,16.0726,16.0821,16.0631,16.0726,31844.0
2015-07-15 14:20:00,16.91,16.92,16.91,16.92,17000.0,16.0726,16.0821,16.0726,16.0821,17000.0
2015-07-15 14:25:00,16.91,16.91,16.9,16.91,27300.0,16.0726,16.0726,16.0631,16.0726,27300.0
2015-07-15 14:30:00,16.9,16.9,16.88,16.88,52068.0,16.0631,16.0631,16.044,16.044,52068.0
2015-07-15 14:35:00,16.88,16.88,16.85,16.86,293840.0,16.044,16.044,16.0155,16.025,293840.0
2015-07-15 14:40:00,16.86,16.86,16.81,16.82,327856.0,16.025,16.025,15.9775,15.987,327856.0
2015-07-15 14:45:00,16.81,16.81,16.78,16.8,792800.0,15.9775,15.9775,15.949,15.968,792800.0
2015-07-15 14:50:00,16.8,16.8,16.77,16.78,167048.0,15.968,15.968,15.9395,15.949,167048.0
2015-07-15 14:55:00,16.78,16.8,16.77,16.8,236920.0,15.949,15.968,15.9395,15.968,236920.0
2015-07-15 15:00:00,16.8,16.82,16.79,16.82,206812.0,15.968,15.987,15.9585,15.987,206812.0
2015-07-15 15:05:00,16.81,16.82,16.8,16.8,158024.0,15.9775,15.987,15.968,15.968,158024.0
2015-07-15 15:10:00,16.79,16.82,16.79,16.8,215604.0,15.9585,15.987,15.9585,15.968,215604.0
2015-07-15 15:15:00,16.81,16.82,16.8,16.81,256196.0,15.9775,15.987,15.968,15.9775,256196.0
2015-07-15 15:20:00,16.81,16.81,16.79,16.8,125364.0,15.9775,15.9775,15.9585,15.968,125364.0
2015-07-15 15:25:00,16.8,16.83,16.79,16.83,236108.0,15.968,15.9965,15.9585,15.9965,236108.0
2015-07-15 15:30:00,16.83,16.86,16.82,16.85,578564.0,15.9965,16.025,15.987,16.0155,578564.0
2015-07-15 15:35:00,16.85,16.86,16.83,16.84,184036.0,16.0155,16.025,15.9965,16.006,184036.0
2015-07-15 15:40:00,16.84,16.84,16.82,16.83,162864.0,16.006,16.006,15.987,15.9965,162864.0
2015-07-15 15:45:00,16.83,16.83,16.81,16.82,166488.0,15.9965,15.9965,15.9775,15.987,166488.0
2015-07-15 15:50:00,16.82,16.86,16.82,16.86,329172.0,15.987,16.025,15.987,16.025,329172.0
2015-07-15 15:55:00,16.85,16.86,16.83,16.86,391772.0,16.0155,16.025,15.9965,16.025,391772.0
2015-07-16 09:30:00,17.05,17.06,17.03,17.04,863124.0,16.2056,16.2151,16.1866,16.1961,863124.0
2015-07-16 09:35:00,17.04,17.04,17.01,17.02,239728.0,16.1961,16.1961,16.1676,16.1771,239728.0
2015-07-16 09:40:00,17.02,17.05,17.02,17.05,271440.0,16.1771,16.2056,16.1771,16.2056,271440.0
2015-07-16 09:45:00,17.06,17.06,17.04,17.06,310516.0,16.2151,16.2151,16.1961,16.2151,310516.0
2015-07-16 09:50:00,17.06,17.08,17.05,17.06,199508.0,16.2151,16.2341,16.2056,16.2151,199508.0
2015-07-16 09:55:00,17.06,17.06,17.05,17.05,85800.0,16.2151,16.2151,16.2056,16.2056,85800.0
2015-07-16 10:00:00,17.05,17.07,17.04,17.05,150236.0,16.2056,16.2246,16.1961,16.2056,150236.0
2015-07-16 10:05:00,17.05,17.06,17.03,17.04,125612.0,16.2056,16.2151,16.1866,16.1961,125612.0
2015-07-16 10:10:00,17.05,17.06,17.01,17.02,178024.0,16.2056,16.2151,16.1676,16.1771,178024.0
2015-07-16 10:15:00,17.02,17.04,17.02,17.03,124120.0,16.1771,16.1961,16.1771,16.1866,124120.0
2015-07-16 10:20:00,17.03,17.06,17.03,17.05,67672.0,16.1866,16.2151,16.1866,16.2056,67672.0
2015-07-16 10:25:00,17.05,17.06,17.04,17.04,67828.0,16.2056,16.2151,16.1961,16.1961,67828.0
2015-07-16 10:30:00,17.05,17.05,17.04,17.04,53268.0,16.2056,16.2056,16.1961,16.1961,53268.0
2015-07-16 10:35:00,17.04,17.05,17.04,17.04,46100.0,16.1961,16.2056,16.1961,16.1961,46100.0
2015-07-16 10:40:00,17.05,17.05,17.02,17.03,51356.0,16.2056,16.2056,16.1771,16.1866,51356.0
2015-07-16 10:45:00,17.03,17.03,17.02,17.03,86476.0,16.1866,16.1866,16.1771,16.1866,86476.0
2015-07-16 10:50:00,17.03,17.05,17.03,17.05,96660.0,16.1866,16.2056,16.1866,16.2056,96660.0
2015-07-16 10:55:00,17.05,17.07,17.05,17.06,84800.0,16.2056,16.2246,16.2056,16.2151,84800.0
2015-07-16 11:00:00,17.06,17.07,17.06,17.06,102544.0,16.2151,16.2246,16.2151,16.2151,102544.0
2015-07-16 11:05:00,17.07,17.07,17.05,17.05,52912.0,16.2246,16.2246,16.2056,16.2056,52912.0
2015-07-16 11:10:00,17.05,17.05,17.04,17.05,34264.0,16.2056,16.2056,16.1961,16.2056,34264.0
2015-07-16 11:15:00,17.05,17.05,17.04,17.04,45088.0,16.2056,16.2056,16.1961,16.1961,45088.0
2015-07-16 11:20:00,17.04,17.05,17.04,17.04,40196.0,16.1961,16.2056,16.1961,16.1961,40196.0
2015-07-16 11:25:00,17.04,17.06,17.04,17.06,82564.0,16.1961,16.2151,16.1961,16.2151,82564.0
2015-07-16 11:30:00,17.06,17.08,17.06,17.07,83276.0,16.2151,16.2341,16.2151,16.2246,83276.0
2015-07-16 11:35:00,17.08,17.08,17.07,17.08,75692.0,16.2341,16.2341,16.2246,16.2341,75692.0
2015-07-16 11:40:00,17.09,17.1,17.08,17.09,156148.0,16.2436,16.2531,16.2341,16.2436,156148.0
2015-07-16 11:45:00,17.09,17.09,17.08,17.09,41836.0,16.2436,16.2436,16.2341,16.2436,41836.0
2015-07-16 11:50:00,17.09,17.09,17.07,17.08,139336.0,16.2436,16.2436,16.2246,16.2341,139336.0
2015-07-16 11:55:00,17.08,17.08,17.07,17.07,38720.0,16.2341,16.2341,16.2246,16.2246,38720.0
2015-07-16 12:00:00,17.07,17.08,17.07,17.07,58960.0,16.2246,16.2341,16.2246,16.2246,58960.0
2015-07-16 12:05:00,17.08,17.08,17.07,17.07,55000.0,16.2341,16.2341,16.2246,16.2246,55000.0
2015-07-16 12:10:00,17.07,17.09,17.07,17.09,270424.0,16.2246,16.2436,16.2246,16.2436,270424.0
2015-07-16 12:15:00,17.08,17.09,17.08,17.09,33332.0,16.2341,16.2436,16.2341,16.2436,33332.0
2015-07-16 12:20:00,17.09,17.1,17.09,17.09,178452.0,16.2436,16.2531,16.2436,16.2436,178452.0
2015-07-16 12:25:00,17.09,17.1,17.08,17.09,43408.0,16.2436,16.2531,16.2341,16.2436,43408.0
2015-07-16 12:30:00,17.09,17.09,17.09,17.09,62704.0,16.2436,16.2436,16.2436,16.2436,62704.0
2015-07-16 12:35:00,17.09,17.1,17.09,17.09,47096.0,16.2436,16.2531,16.2436,16.2436,47096.0
2015-07-16 12:40:00,17.09,17.1,17.09,17.09,36272.0,16.2436,16.2531,16.2436,16.2436,36272.0
2015-07-16 12:45:00,17.09,17.09,17.08,17.09,41052.0,16.2436,16.2436,16.2341,16.2436,41052.0
2015-07-16 12:50:00,17.09,17.09,17.07,17.07,84304.0,16.2436,16.2436,16.2246,16.2246,84304.0
2015-07-16 12:55:00,17.07,17.07,17.06,17.06,92628.0,16.2246,16.2246,16.2151,16.2151,92628.0
2015-07-16 13:00:00,17.06,17.08,17.06,17.07,174732.0,16.2151,16.2341,16.2151,16.2246,174732.0
2015-07-16 13:05:00,17.07,17.07,17.06,17.06,30388.0,16.2246,16.2246,16.2151,16.2151,30388.0
2015-07-16 13:10:00,17.06,17.07,17.06,17.07,37464.0,16.2151,16.2246,16.2151,16.2246,37464.0
2015-07-16 13:15:00,17.07,17.07,17.05,17.05,95656.0,16.2246,16.2246,16.2056,16.2056,95656.0
2015-07-16 13:20:00,17.06,17.06,17.05,17.06,88332.0,16.2151,16.2151,16.2056,16.2151,88332.0
2015-07-16 13:25:00,17.06,17.08,17.06,17.07,175444.0,16.2151,16.2341,16.2151,16.2246,175444.0
2015-07-16 13:30:00,17.07,17.08,17.07,17.07,84692.0,16.2246,16.2341,16.2246,16.2246,84692.0
2015-07-16 13:35:00,17.07,17.07,17.06,17.07,68448.0,16.2246,16.2246,16.2151,16.2246,68448.0
2015-07-16 13:40:00,17.07,17.07,17.07,17.07,77652.0,16.2246,16.2246,16.2246,16.2246,77652.0
2015-07-16 13:45:00,17.07,17.08,17.07,17.08,115692.0,16.2246,16.2341,16.2246,16.2341,115692.0
2015-07-16 13:50:00,17.08,17.08,17.06,17.07,33920.0,16.2341,16.2341,16.2151,16.2246,33920.0
2015-07-16 13:55:00,17.07,17.07,17.05,17.06,91600.0,16.2246,16.2246,16.2056,16.2151,91600.0
2015-07-16 14:00:00,17.05,17.06,17.05,17.06,91600.0,16.2056,16.2151,16.2056,16.2151,91600.0
2015-07-16 14:05:00,17.06,17.07,17.06,17.07,68148.0,16.2151,16.2246,16.2151,16.2246,68148.0
2015-07-16 14:10:00,17.07,17.07,17.06,17.07,30076.0,16.2246,16.2246,16.2151,16.2246,30076.0
2015-07-16 14:15:00,17.07,17.07,17.06,17.06,81600.0,16.2246,16.2246,16.2151,16.2151,81600.0
2015-07-16 14:20:00,17.07,17.07,17.07,17.07,62828.0,16.2246,16.2246,16.2246,16.2246,62828.0
2015-07-16 14:25:00,17.07,17.08,17.06,17.07,77200.0,16.2246,16.2341,16.2151,16.2246,77200.0
2015-07-16 14:30:00,17.07,17.09,17.06,17.09,137144.0,16.2246,16.2436,16.2151,16.2436,137144.0
2015-07-16 14:35:00,17.09,17.09,17.08,17.09,122332.0,16.2436,16.2436,16.2341,16.2436,122332.0
2015-07-16 14:40:00,17.09,17.11,17.09,17.1,215892.0,16.2436,16.2627,16.2436,16.2531,215892.0
2015-07-16 14:45:00,17.1,17.1,17.08,17.09,121304.0,16.2531,16.2531,16.2341,16.2436,121304.0
2015-07-16 14:50:00,17.09,17.1,17.09,17.09,41640.0,16.2436,16.2531,16.2436,16.2436,41640.0
2015-07-16 14:55:00,17.09,17.09,17.08,17.09,127984.0,16.2436,16.2436,16.2341,16.2436,127984.0
2015-07-16 15:00:00,17.09,17.09,17.08,17.09,95280.0,16.2436,16.2436,16.2341,16.2436,95280.0
2015-07-16 15:05:00,17.09,17.09,17.08,17.08,160744.0,16.2436,16.2436,16.2341,16.2341,160744.0
2015-07-16 15:10:00,17.08,17.1,17.07,17.09,213564.0,16.2341,16.2531,16.2246,16.2436,213564.0
2015-07-16 15:15:00,17.09,17.11,17.09,17.1,200652.0,16.2436,16.2627,16.2436,16.2531,200652.0
2015-07-16 15:20:00,17.09,17.1,17.09,17.1,116328.0,16.2436,16.2531,16.2436,16.2531,116328.0
2015-07-16 15:25:00,17.1,17.11,17.09,17.11,177040.0,16.2531,16.2627,16.2436,16.2627,177040.0
2015-07-16 15:30:00,17.11,17.12,17.11,17.11,318988.0,16.2627,16.2722,16.2627,16.2627,318988.0
2015-07-16 15:35:00,17.11,17.12,17.11,17.11,145268.0,16.2627,16.2722,16.2627,16.2627,145268.0
2015-07-16 15:40:00,17.11,17.12,17.11,17.11,171300.0,16.2627,16.2722,16.2627,16.2627,171300.0
2015-07-16 15:45:00,17.11,17.11,17.1,17.11,340024.0,16.2627,16.2627,16.2531,16.2627,340024.0
2015-07-16 15:50:00,17.11,17.11,17.11,17.11,183100.0,16.2627,16.2627,16.2627,16.2627,183100.0
2015-07-16 15:55:00,17.11,17.12,17.11,17.11,889240.0,16.2627,16.2722,16.2627,16.2627,889240.0
2015-07-17 09:30:00,17.12,17.13,17.09,17.1,347056.0,16.2722,16.2817,16.2436,16.2531,347056.0
2015-07-17 09:35:00,17.1,17.1,17.08,17.09,243588.0,16.2531,16.2531,16.2341,16.2436,243588.0
2015-07-17 09:40:00,17.09,17.09,17.06,17.08,252396.0,16.2436,16.2436,16.2151,16.2341,252396.0
2015-07-17 09:45:00,17.08,17.08,17.06,17.08,223952.0,16.2341,16.2341,16.2151,16.2341,223952.0
2015-07-17 09:50:00,17.08,17.1,17.08,17.08,195892.0,16.2341,16.2531,16.2341,16.2341,195892.0
2015-07-17 09:55:00,17.08,17.09,17.08,17.09,106464.0,16.2341,16.2436,16.2341,16.2436,106464.0
2015-07-17 10:00:00,17.09,17.1,17.06,17.09,169916.0,16.2436,16.2531,16.2151,16.2436,169916.0
2015-07-17 10:05:00,17.09,17.11,17.08,17.08,318112.0,16.2436,16.2627,16.2341,16.2341,318112.0
2015-07-17 10:10:00,17.08,17.09,17.06,17.06,206300.0,16.2341,16.2436,16.2151,16.2151,206300.0
2015-07-17 10:15:00,17.05,17.07,17.05,17.07,135532.0,16.2056,16.2246,16.2056,16.2246,135532.0
2015-07-17 10:20:00,17.07,17.07,17.06,17.07,53012.0,16.2246,16.2246,16.2151,16.2246,53012.0
2015-07-17 10:25:00,17.07,17.08,17.06,17.07,93124.0,16.2246,16.2341,16.2151,16.2246,93124.0
2015-07-17 10:30:00,17.07,17.07,17.06,17.07,92412.0,16.2246,16.2246,16.2151,16.2246,92412.0
2015-07-17 10:35:00,17.07,17.08,17.06,17.08,89188.0,16.2246,16.2341,16.2151,16.2341,89188.0
2015-07-17 10:40:00,17.07,17.09,17.07,17.08,72976.0,16.2246,16.2436,16.2246,16.2341,72976.0
2015-07-17 10:45:00,17.08,17.09,17.08,17.09,84536.0,16.2341,16.2436,16.2341,16.2436,84536.0
2015-07-17 10:50:00,17.08,17.08,17.07,17.08,67600.0,16.2341,16.2341,16.2246,16.2341,67600.0
2015-07-17 10:55:00,17.09,17.1,17.08,17.09,52580.0,16.2436,16.2531,16.2341,16.2436,52580.0
2015-07-17 11:00:00,17.09,17.09,17.09,17.09,71288.0,16.2436,16.2436,16.2436,16.2436,71288.0
2015-07-17 11:05:00,17.1,17.1,17.08,17.08,110140.0,16.2531,16.2531,16.2341,16.2341,110140.0
2015-07-17 11:10:00,17.09,17.09,17.08,17.08,73152.0,16.2436,16.2436,16.2341,16.2341,73152.0
2015-07-17 11:15:00,17.08,17.09,17.08,17.08,68060.0,16.2341,16.2436,16.2341,16.2341,68060.0
2015-07-17 11:20:00,17.08,17.09,17.07,17.08,97232.0,16.2341,16.2436,16.2246,16.2341,97232.0
2015-07-17 11:25:00,17.08,17.09,17.08,17.09,113452.0,16.2341,16.2436,16.2341,16.2436,113452.0
2015-07-17 11:30:00,17.09,17.11,17.09,17.1,62844.0,16.2436,16.2627,16.2436,16.2531,62844.0
2015-07-17 11:35:00,17.1,17.1,17.09,17.1,33096.0,16.2531,16.2531,16.2436,16.2531,33096.0
2015-07-17 11:40:00,17.1,17.1,17.1,17.1,58780.0,16.2531,16.2531,16.2531,16.2531,58780.0
2015-07-17 11:45:00,17.1,17.1,17.09,17.09,60652.0,16.2531,16.2531,16.2436,16.2436,60652.0
2015-07-17 11:50:00,17.1,17.1,17.09,17.09,21888.0,16.2531,16.2531,16.2436,16.2436,21888.0
2015-07-17 11:55:00,17.09,17.09,17.08,17.08,90344.0,16.2436,16.2436,16.2341,16.2341,90344.0
2015-07-17 12:00:00,17.08,17.08,17.07,17.07,47732.0,16.2341,16.2341,16.2246,16.2246,47732.0
2015-07-17 12:05:00,17.07,17.08,17.07,17.07,51236.0,16.2246,16.2341,16.2246,16.2246,51236.0
2015-07-17 12:10:00,17.08,17.08,17.07,17.08,37000.0,16.2341,16.2341,16.2246,16.2341,37000.0
2015-07-17 12:15:00,17.08,17.09,17.08,17.08,23760.0,16.2341,16.2436,16.2341,16.2341,23760.0
2015-07-17 12:20:00,17.08,17.08,17.06,17.07,50700.0,16.2341,16.2341,16.2151,16.2246,50700.0
2015-07-17 12:25:00,17.07,17.08,17.07,17.07,26224.0,16.2246,16.2341,16.2246,16.2246,26224.0
2015-07-17 12:30:00,17.07,17.08,17.07,17.07,14000.0,16.2246,16.2341,16.2246,16.2246,14000.0
2015-07-17 12:35:00,17.08,17.08,17.07,17.07,27680.0,16.2341,16.2341,16.2246,16.2246,27680.0
2015-07-17 12:40:00,17.07,17.07,17.06,17.07,34116.0,16.2246,16.2246,16.2151,16.2246,34116.0
2015-07-17 12:45:00,17.07,17.09,17.07,17.08,35000.0,16.2246,16.2436,16.2246,16.2341,35000.0
2015-07-17 12:50:00,17.08,17.09,17.08,17.09,39576.0,16.2341,16.2436,16.2341,16.2436,39576.0
2015-07-17 12:55:00,17.09,17.09,17.08,17.09,25588.0,16.2436,16.2436,16.2341,16.2436,25588.0
2015-07-17 13:00:00,17.09,17.09,17.08,17.09,38320.0,16.2436,16.2436,16.2341,16.2436,38320.0
2015-07-17 13:05:00,17.09,17.09,17.08,17.09,79776.0,16.2436,16.2436,16.2341,16.2436,79776.0
2015-07-17 13:10:00,17.09,17.09,17.08,17.09,38388.0,16.2436,16.2436,16.2341,16.2436,38388.0
2015-07-17 13:15:00,17.08,17.09,17.08,17.08,49820.0,16.2341,16.2436,16.2341,16.2341,49820.0
2015-07-17 13:20:00,17.09,17.09,17.09,17.09,16880.0,16.2436,16.2436,16.2436,16.2436,16880.0
2015-07-17 13:25:00,17.09,17.09,17.08,17.09,50800.0,16.2436,16.2436,16.2341,16.2436,50800.0
2015-07-17 13:30:00,17.08,17.08,17.07,17.08,80000.0,16.2341,16.2341,16.2246,16.2341,80000.0
2015-07-17 13:35:00,17.08,17.09,17.08,17.09,25200.0,16.2341,16.2436,16.2341,16.2436,25200.0
2015-07-17 13:40:00,17.09,17.09,17.08,17.09,7136.0,16.2436,16.2436,16.2341,16.2436,7136.0
2015-07-17 13:45:00,17.09,17.09,17.08,17.09,41348.0,16.2436,16.2436,16.2341,16.2436,41348.0
2015-07-17 13:50:00,17.08,17.09,17.08,17.08,19232.0,16.2341,16.2436,16.2341,16.2341,19232.0
2015-07-17 13:55:00,17.08,17.08,17.07,17.08,59328.0,16.2341,16.2341,16.2246,16.2341,59328.0
2015-07-17 14:00:00,17.07,17.08,17.07,17.08,70540.0,16.2246,16.2341,16.2246,16.2341,70540.0
2015-07-17 14:05:00,17.08,17.09,17.08,17.09,90400.0,16.2341,16.2436,16.2341,16.2436,90400.0
2015-07-17 14:10:00,17.09,17.09,17.08,17.09,73580.0,16.2436,16.2436,16.2341,16.2436,73580.0
2015-07-17 14:15:00,17.09,17.11,17.09,17.11,162064.0,16.2436,16.2627,16.2436,16.2627,162064.0
2015-07-17 14:20:00,17.11,17.12,17.1,17.12,105064.0,16.2627,16.2722,16.2531,16.2722,105064.0
2015-07-17 14:25:00,17.12,17.12,17.11,17.12,86404.0,16.2722,16.2722,16.2627,16.2722,86404.0
2015-07-17 14:30:00,17.12,17.12,17.11,17.12,55688.0,16.2722,16.2722,16.2627,16.2722,55688.0
2015-07-17 14:35:00,17.12,17.12,17.11,17.12,58400.0,16.2722,16.2722,16.2627,16.2722,58400.0
2015-07-17 14:40:00,17.12,17.13,17.11,17.11,50800.0,16.2722,16.2817,16.2627,16.2627,50800.0
2015-07-17 14:45:00,17.11,17.12,17.11,17.12,97600.0,16.2627,16.2722,16.2627,16.2722,97600.0
2015-07-17 14:50:00,17.12,17.13,17.11,17.13,98476.0,16.2722,16.2817,16.2627,16.2817,98476.0
2015-07-17 14:55:00,17.13,17.13,17.11,17.12,100852.0,16.2817,16.2817,16.2627,16.2722,100852.0
2015-07-17 15:00:00,17.12,17.12,17.11,17.11,169000.0,16.2722,16.2722,16.2627,16.2627,169000.0
2015-07-17 15:05:00,17.11,17.11,17.1,17.11,54420.0,16.2627,16.2627,16.2531,16.2627,54420.0
2015-07-17 15:10:00,17.11,17.11,17.1,17.11,25440.0,16.2627,16.2627,16.2531,16.2627,25440.0
2015-07-17 15:15:00,17.11,17.11,17.11,17.11,57408.0,16.2627,16.2627,16.2627,16.2627,57408.0
2015-07-17 15:20:00,17.11,17.12,17.11,17.11,44480.0,16.2627,16.2722,16.2627,16.2627,44480.0
2015-07-17 15:25:00,17.11,17.14,17.11,17.13,128080.0,16.2627,16.2912,16.2627,16.2817,128080.0
2015-07-17 15:30:00,17.13,17.14,17.13,17.14,102784.0,16.2817,16.2912,16.2817,16.2912,102784.0
2015-07-17 15:35:00,17.14,17.15,17.14,17.15,98612.0,16.2912,16.3007,16.2912,16.3007,98612.0
2015-07-17 15:40:00,17.15,17.15,17.14,17.15,230980.0,16.3007,16.3007,16.2912,16.3007,230980.0
2015-07-17 15:45:00,17.15,17.16,17.15,17.16,250472.0,16.3007,16.3102,16.3007,16.3102,250472.0
2015-07-17 15:50:00,17.16,17.16,17.15,17.15,128056.0,16.3102,16.3102,16.3007,16.3007,128056.0
2015-07-17 15:55:00,17.16,17.16,17.14,17.15,659804.0,16.3102,16.3102,16.2912,16.3007,659804.0
2015-07-20 09:30:00,17.2,17.2,17.16,17.16,311208.0,16.3482,16.3482,16.3102,16.3102,311208.0
2015-07-20 09:35:00,17.16,17.16,17.14,17.16,145784.0,16.3102,16.3102,16.2912,16.3102,145784.0
2015-07-20 09:40:00,17.16,17.16,17.13,17.14,75732.0,16.3102,16.3102,16.2817,16.2912,75732.0
2015-07-20 09:45:00,17.14,17.15,17.11,17.14,286984.0,16.2912,16.3007,16.2627,16.2912,286984.0
2015-07-20 09:50:00,17.14,17.16,17.14,17.16,117192.0,16.2912,16.3102,16.2912,16.3102,117192.0
2015-07-20 09:55:00,17.16,17.17,17.13,17.13,138044.0,16.3102,16.3197,16.2817,16.2817,138044.0
2015-07-20 10:00:00,17.13,17.13,17.11,17.11,167960.0,16.2817,16.2817,16.2627,16.2627,167960.0
2015-07-20 10:05:00,17.11,17.13,17.11,17.12,213312.0,16.2627,16.2817,16.2627,16.2722,213312.0
2015-07-20 10:10:00,17.12,17.14,17.12,17.14,143188.0,16.2722,16.2912,16.2722,16.2912,143188.0
2015-07-20 10:15:00,17.13,17.15,17.13,17.13,136036.0,16.2817,16.3007,16.2817,16.2817,136036.0
2015-07-20 10:20:00,17.12,17.13,17.11,17.13,48600.0,16.2722,16.2817,16.2627,16.2817,48600.0
2015-07-20 10:25:00,17.14,17.15,17.14,17.14,35256.0,16.2912,16.3007,16.2912,16.2912,35256.0
2015-07-20 10:30:00,17.14,17.14,17.13,17.14,64680.0,16.2912,16.2912,16.2817,16.2912,64680.0
2015-07-20 10:35:00,17.14,17.14,17.13,17.14,45200.0,16.2912,16.2912,16.2817,16.2912,45200.0
2015-07-20 10:40:00,17.14,17.14,17.13,17.13,452292.0,16.2912,16.2912,16.2817,16.2817,452292.0
2015-07-20 10:45:00,17.13,17.14,17.13,17.14,54712.0,16.2817,16.2912,16.2817,16.2912,54712.0
2015-07-20 10:50:00,17.14,17.16,17.14,17.16,87500.0,16.2912,16.3102,16.2912,16.3102,87500.0
2015-07-20 10:55:00,17.16,17.18,17.15,17.18,244196.0,16.3102,16.3292,16.3007,16.3292,244196.0
2015-07-20 11:00:00,17.17,17.18,17.17,17.18,257092.0,16.3197,16.3292,16.3197,16.3292,257092.0
2015-07-20 11:05:00,17.18,17.2,17.18,17.2,137464.0,16.3292,16.3482,16.3292,16.3482,137464.0
2015-07-20 11:10:00,17.2,17.2,17.18,17.19,83364.0,16.3482,16.3482,16.3292,16.3387,83364.0
2015-07-20 11:15:00,17.19,17.2,17.19,17.19,57216.0,16.3387,16.3482,16.3387,16.3387,57216.0
2015-07-20 11:20:00,17.18,17.2,17.18,17.2,35496.0,16.3292,16.3482,16.3292,16.3482,35496.0
2015-07-20 11:25:00,17.2,17.21,17.18,17.19,161388.0,16.3482,16.3577,16.3292,16.3387,161388.0
2015-07-20 11:30:00,17.2,17.2,17.18,17.18,122796.0,16.3482,16.3482,16.3292,16.3292,122796.0
2015-07-20 11:35:00,17.18,17.19,17.18,17.19,60492.0,16.3292,16.3387,16.3292,16.3387,60492.0
2015-07-20 11:40:00,17.19,17.19,17.18,17.19,63000.0,16.3387,16.3387,16.3292,16.3387,63000.0
2015-07-20 11:45:00,17.19,17.2,17.18,17.19,55216.0,16.3387,16.3482,16.3292,16.3387,55216.0
2015-07-20 11:50:00,17.19,17.2,17.18,17.18,70032.0,16.3387,16.3482,16.3292,16.3292,70032.0
2015-07-20 11:55:00,17.18,17.2,17.18,17.2,77856.0,16.3292,16.3482,16.3292,16.3482,77856.0
2015-07-20 12:00:00,17.2,17.21,17.2,17.21,45800.0,16.3482,16.3577,16.3482,16.3577,45800.0
2015-07-20 12:05:00,17.21,17.21,17.19,17.19,47600.0,16.3577,16.3577,16.3387,16.3387,47600.0
2015-07-20 12:10:00,17.2,17.2,17.2,17.2,20000.0,16.3482,16.3482,16.3482,16.3482,20000.0
2015-07-20 12:15:00,17.21,17.22,17.2,17.21,44784.0,16.3577,16.3672,16.3482,16.3577,44784.0
2015-07-20 12:20:00,17.21,17.22,17.2,17.2,39160.0,16.3577,16.3672,16.3482,16.3482,39160.0
2015-07-20 12:25:00,17.2,17.2,17.19,17.19,44800.0,16.3482,16.3482,16.3387,16.3387,44800.0
2015-07-20 12:30:00,17.2,17.21,17.2,17.21,21600.0,16.3482,16.3577,16.3482,16.3577,21600.0
2015-07-20 12:35:00,17.21,17.22,17.21,17.21,20440.0,16.3577,16.3672,16.3577,16.3577,20440.0
2015-07-20 12:40:00,17.21,17.23,17.21,17.23,100560.0,16.3577,16.3767,16.3577,16.3767,100560.0
2015-07-20 12:45:00,17.23,17.23,17.21,17.22,21692.0,16.3767,16.3767,16.3577,16.3672,21692.0
2015-07-20 12:50:00,17.21,17.22,17.21,17.22,114000.0,16.3577,16.3672,16.3577,16.3672,114000.0
2015-07-20 12:55:00,17.22,17.22,17.21,17.22,24856.0,16.3672,16.3672,16.3577,16.3672,24856.0
2015-07-20 13:00:00,17.22,17.22,17.22,17.22,16116.0,16.3672,16.3672,16.3672,16.3672,16116.0
2015-07-20 13:05:00,17.22,17.22,17.22,17.22,15600.0,16.3672,16.3672,16.3672,16.3672,15600.0
2015-07-20 13:10:00,17.22,17.22,17.22,17.22,19200.0,16.3672,16.3672,16.3672,16.3672,19200.0
2015-07-20 13:15:00,17.22,17.22,17.22,17.22,13600.0,16.3672,16.3672,16.3672,16.3672,13600.0
2015-07-20 13:20:00,17.22,17.23,17.22,17.23,19144.0,16.3672,16.3767,16.3672,16.3767,19144.0
2015-07-20 13:25:00,17.22,17.23,17.22,17.23,20604.0,16.3672,16.3767,16.3672,16.3767,20604.0
2015-07-20 13:30:00,17.23,17.24,17.23,17.23,15760.0,16.3767,16.3862,16.3767,16.3767,15760.0
2015-07-20 13:35:00,17.23,17.24,17.23,17.23,37480.0,16.3767,16.3862,16.3767,16.3767,37480.0
2015-07-20 13:40:00,17.23,17.24,17.22,17.23,90216.0,16.3767,16.3862,16.3672,16.3767,90216.0
2015-07-20 13:45:00,17.23,17.23,17.2,17.21,125468.0,16.3767,16.3767,16.3482,16.3577,125468.0
2015-07-20 13:50:00,17.21,17.22,17.21,17.21,33476.0,16.3577,16.3672,16.3577,16.3577,33476.0
2015-07-20 13:55:00,17.21,17.22,17.2,17.2,97352.0,16.3577,16.3672,16.3482,16.3482,97352.0
2015-07-20 14:00:00,17.2,17.21,17.2,17.21,39600.0,16.3482,16.3577,16.3482,16.3577,39600.0
2015-07-20 14:05:00,17.21,17.22,17.21,17.22,39640.0,16.3577,16.3672,16.3577,16.3672,39640.0
2015-07-20 14:10:00,17.22,17.22,17.21,17.22,24804.0,16.3672,16.3672,16.3577,16.3672,24804.0
2015-07-20 14:15:00,17.21,17.22,17.21,17.21,20304.0,16.3577,16.3672,16.3577,16.3577,20304.0
2015-07-20 14:20:00,17.21,17.22,17.21,17.22,5276.0,16.3577,16.3672,16.3577,16.3672,5276.0
2015-07-20 14:25:00,17.22,17.25,17.22,17.24,84812.0,16.3672,16.3957,16.3672,16.3862,84812.0
2015-07-20 14:30:00,17.24,17.25,17.24,17.24,75000.0,16.3862,16.3957,16.3862,16.3862,75000.0
2015-07-20 14:35:00,17.24,17.25,17.24,17.24,41532.0,16.3862,16.3957,16.3862,16.3862,41532.0
2015-07-20 14:40:00,17.24,17.24,17.23,17.24,68320.0,16.3862,16.3862,16.3767,16.3862,68320.0
2015-07-20 14:45:00,17.23,17.24,17.23,17.23,133156.0,16.3767,16.3862,16.3767,16.3767,133156.0
2015-07-20 14:50:00,17.22,17.23,17.22,17.23,53060.0,16.3672,16.3767,16.3672,16.3767,53060.0
2015-07-20 14:55:00,17.23,17.23,17.22,17.23,53160.0,16.3767,16.3767,16.3672,16.3767,53160.0
2015-07-20 15:00:00,17.23,17.23,17.22,17.23,13600.0,16.3767,16.3767,16.3672,16.3767,13600.0
2015-07-20 15:05:00,17.23,17.24,17.22,17.24,75528.0,16.3767,16.3862,16.3672,16.3862,75528.0
2015-07-20 15:10:00,17.24,17.26,17.24,17.25,259392.0,16.3862,16.4052,16.3862,16.3957,259392.0
2015-07-20 15:15:00,17.25,17.25,17.22,17.22,89056.0,16.3957,16.3957,16.3672,16.3672,89056.0
2015-07-20 15:20:00,17.22,17.22,17.21,17.22,384032.0,16.3672,16.3672,16.3577,16.3672,384032.0
2015-07-20 15:25:00,17.22,17.22,17.21,17.21,175756.0,16.3672,16.3672,16.3577,16.3577,175756.0
2015-07-20 15:30:00,17.21,17.22,17.21,17.21,78880.0,16.3577,16.3672,16.3577,16.3577,78880.0
2015-07-20 15:35:00,17.21,17.21,17.18,17.18,179324.0,16.3577,16.3577,16.3292,16.3292,179324.0
2015-07-20 15:40:00,17.18,17.18,17.15,17.16,197764.0,16.3292,16.3292,16.3007,16.3102,197764.0
2015-07-20 15:45:00,17.17,17.18,17.17,17.17,58304.0,16.3197,16.3292,16.3197,16.3197,58304.0
2015-07-20 15:50:00,17.18,17.18,17.16,17.16,74920.0,16.3292,16.3292,16.3102,16.3102,74920.0
2015-07-20 15:55:00,17.16,17.18,17.16,17.17,313048.0,16.3102,16.3292,16.3102,16.3197,313048.0
2015-07-21 09:30:00,17.14,17.16,17.14,17.15,298888.0,16.2912,16.3102,16.2912,16.3007,298888.0
2015-07-21 09:35:00,17.15,17.15,17.13,17.14,103832.0,16.3007,16.3007,16.2817,16.2912,103832.0
2015-07-21 09:40:00,17.14,17.18,17.14,17.17,175348.0,16.2912,16.3292,16.2912,16.3197,175348.0
2015-07-21 09:45:00,17.18,17.18,17.16,17.17,83724.0,16.3292,16.3292,16.3102,16.3197,83724.0
2015-07-21 09:50:00,17.17,17.18,17.15,17.16,150384.0,16.3197,16.3292,16.3007,16.3102,150384.0
2015-07-21 09:55:00,17.16,17.18,17.15,17.18,123916.0,16.3102,16.3292,16.3007,16.3292,123916.0
2015-07-21 10:00:00,17.18,17.19,17.16,17.17,109512.0,16.3292,16.3387,16.3102,16.3197,109512.0
2015-07-21 10:05:00,17.17,17.17,17.15,17.15,38496.0,16.3197,16.3197,16.3007,16.3007,38496.0
2015-07-21 10:10:00,17.15,17.15,17.13,17.15,61304.0,16.3007,16.3007,16.2817,16.3007,61304.0
2015-07-21 10:15:00,17.14,17.16,17.14,17.15,55300.0,16.2912,16.3102,16.2912,16.3007,55300.0
2015-07-21 10:20:00,17.15,17.15,17.14,17.14,52200.0,16.3007,16.3007,16.2912,16.2912,52200.0
2015-07-21 10:25:00,17.14,17.15,17.13,17.14,32660.0,16.2912,16.3007,16.2817,16.2912,32660.0
2015-07-21 10:30:00,17.13,17.13,17.11,17.12,109048.0,16.2817,16.2817,16.2627,16.2722,109048.0
2015-07-21 10:35:00,17.12,17.13,17.11,17.12,202192.0,16.2722,16.2817,16.2627,16.2722,202192.0
2015-07-21 10:40:00,17.12,17.12,17.09,17.1,230092.0,16.2722,16.2722,16.2436,16.2531,230092.0
2015-07-21 10:45:00,17.09,17.11,17.09,17.1,155164.0,16.2436,16.2627,16.2436,16.2531,155164.0
2015-07-21 10:50:00,17.09,17.09,17.06,17.07,355924.0,16.2436,16.2436,16.2151,16.2246,355924.0
2015-07-21 10:55:00,17.08,17.09,17.07,17.08,120764.0,16.2341,16.2436,16.2246,16.2341,120764.0
2015-07-21 11:00:00,17.08,17.09,17.07,17.07,244672.0,16.2341,16.2436,16.2246,16.2246,244672.0
2015-07-21 11:05:00,17.07,17.07,17.05,17.06,242244.0,16.2246,16.2246,16.2056,16.2151,242244.0
2015-07-21 11:10:00,17.06,17.06,17.04,17.05,1273688.0,16.2151,16.2151,16.1961,16.2056,1273688.0
2015-07-21 11:15:00,17.05,17.05,17.02,17.03,358888.0,16.2056,16.2056,16.1771,16.1866,358888.0
2015-07-21 11:20:00,17.03,17.04,17.02,17.04,257756.0,16.1866,16.1961,16.1771,16.1961,257756.0
2015-07-21 11:25:00,17.04,17.05,17.04,17.05,230220.0,16.1961,16.2056,16.1961,16.2056,230220.0
2015-07-21 11:30:00,17.05,17.06,17.03,17.06,234372.0,16.2056,16.2151,16.1866,16.2151,234372.0
2015-07-21 11:35:00,17.05,17.05,17.04,17.04,91400.0,16.2056,16.2056,16.1961,16.1961,91400.0
2015-07-21 11:40:00,17.04,17.05,17.04,17.05,136452.0,16.1961,16.2056,16.1961,16.2056,136452.0
2015-07-21 11:45:00,17.05,17.06,17.05,17.06,177200.0,16.2056,16.2151,16.2056,16.2151,177200.0
2015-07-21 11:50:00,17.06,17.06,17.04,17.05,184032.0,16.2151,16.2151,16.1961,16.2056,184032.0
2015-07-21 11:55:00,17.05,17.05,17.03,17.04,59300.0,16.2056,16.2056,16.1866,16.1961,59300.0
2015-07-21 12:00:00,17.05,17.06,17.04,17.05,141200.0,16.2056,16.2151,16.1961,16.2056,141200.0
2015-07-21 12:05:00,17.05,17.06,17.05,17.06,96000.0,16.2056,16.2151,16.2056,16.2151,96000.0
2015-07-21 12:10:00,17.06,17.06,17.05,17.05,118752.0,16.2151,16.2151,16.2056,16.2056,118752.0
2015-07-21 12:15:00,17.05,17.06,17.04,17.04,99436.0,16.2056,16.2151,16.1961,16.1961,99436.0
2015-07-21 12:20:00,17.04,17.05,17.03,17.05,55408.0,16.1961,16.2056,16.1866,16.2056,55408.0
2015-07-21 12:25:00,17.05,17.06,17.04,17.06,112300.0,16.2056,16.2151,16.1961,16.2151,112300.0
2015-07-21 12:30:00,17.06,17.07,17.05,17.05,127432.0,16.2151,16.2246,16.2056,16.2056,127432.0
2015-07-21 12:35:00,17.06,17.06,17.04,17.05,64960.0,16.2151,16.2151,16.1961,16.2056,64960.0
2015-07-21 12:40:00,17.05,17.06,17.03,17.04,48784.0,16.2056,16.2151,16.1866,16.1961,48784.0
2015-07-21 12:45:00,17.04,17.05,17.03,17.03,49636.0,16.1961,16.2056,16.1866,16.1866,49636.0
2015-07-21 12:50:00,17.03,17.03,17.01,17.02,202572.0,16.1866,16.1866,16.1676,16.1771,202572.0
2015-07-21 12:55:00,17.02,17.04,17.02,17.03,95804.0,16.1771,16.1961,16.1771,16.1866,95804.0
2015-07-21 13:00:00,17.03,17.03,17.0,17.01,62508.0,16.1866,16.1866,16.1581,16.1676,62508.0
2015-07-21 13:05:00,17.01,17.01,16.99,17.0,151776.0,16.1676,16.1676,16.1486,16.1581,151776.0
2015-07-21 13:10:00,17.0,17.0,16.99,17.0,77724.0,16.1581,16.1581,16.1486,16.1581,77724.0
2015-07-21 13:15:00,17.0,17.01,16.99,17.01,62800.0,16.1581,16.1676,16.1486,16.1676,62800.0
2015-07-21 13:20:00,17.01,17.01,16.99,17.0,30420.0,16.1676,16.1676,16.1486,16.1581,30420.0
2015-07-21 13:25:00,17.0,17.01,17.0,17.0,76132.0,16.1581,16.1676,16.1581,16.1581,76132.0
2015-07-21 13:30:00,17.0,17.0,16.99,16.99,117400.0,16.1581,16.1581,16.1486,16.1486,117400.0
2015-07-21 13:35:00,16.99,17.0,16.99,16.99,161440.0,16.1486,16.1581,16.1486,16.1486,161440.0
2015-07-21 13:40:00,16.99,17.0,16.99,17.0,69520.0,16.1486,16.1581,16.1486,16.1581,69520.0
2015-07-21 13:45:00,17.0,17.01,17.0,17.01,47464.0,16.1581,16.1676,16.1581,16.1676,47464.0
2015-07-21 13:50:00,17.01,17.01,17.0,17.0,103184.0,16.1676,16.1676,16.1581,16.1581,103184.0
2015-07-21 13:55:00,17.0,17.01,17.0,17.01,44992.0,16.1581,16.1676,16.1581,16.1676,44992.0
2015-07-21 14:00:00,17.0,17.0,16.98,16.99,163280.0,16.1581,16.1581,16.1391,16.1486,163280.0
2015-07-21 14:05:00,16.99,16.99,16.98,16.99,51800.0,16.1486,16.1486,16.1391,16.1486,51800.0
2015-07-21 14:10:00,16.99,16.99,16.97,16.98,69808.0,16.1486,16.1486,16.1296,16.1391,69808.0
2015-07-21 14:15:00,16.98,17.0,16.98,17.0,34408.0,16.1391,16.1581,16.1391,16.1581,34408.0
2015-07-21 14:20:00,17.01,17.03,17.0,17.03,132072.0,16.1676,16.1866,16.1581,16.1866,132072.0
2015-07-21 14:25:00,17.03,17.05,17.03,17.04,129664.0,16.1866,16.2056,16.1866,16.1961,129664.0
2015-07-21 14:30:00,17.05,17.05,17.03,17.03,36660.0,16.2056,16.2056,16.1866,16.1866,36660.0
2015-07-21 14:35:00,17.03,17.03,17.02,17.03,36812.0,16.1866,16.1866,16.1771,16.1866,36812.0
2015-07-21 14:40:00,17.03,17.04,17.03,17.03,26800.0,16.1866,16.1961,16.1866,16.1866,26800.0
2015-07-21 14:45:00,17.03,17.03,17.01,17.01,37232.0,16.1866,16.1866,16.1676,16.1676,37232.0
2015-07-21 14:50:00,17.01,17.01,16.98,17.0,176692.0,16.1676,16.1676,16.1391,16.1581,176692.0
2015-07-21 14:55:00,17.0,17.0,17.0,17.0,64164.0,16.1581,16.1581,16.1581,16.1581,64164.0
2015-07-21 15:00:00,17.0,17.01,16.99,17.0,89776.0,16.1581,16.1676,16.1486,16.1581,89776.0
2015-07-21 15:05:00,17.0,17.0,16.98,17.0,54132.0,16.1581,16.1581,16.1391,16.1581,54132.0
2015-07-21 15:10:00,17.0,17.01,16.99,17.01,56332.0,16.1581,16.1676,16.1486,16.1676,56332.0
2015-07-21 15:15:00,17.0,17.02,17.0,17.02,60860.0,16.1581,16.1771,16.1581,16.1771,60860.0
2015-07-21 15:20:00,17.02,17.02,17.0,17.0,40064.0,16.1771,16.1771,16.1581,16.1581,40064.0
2015-07-21 15:25:00,17.0,17.02,16.99,17.01,159252.0,16.1581,16.1771,16.1486,16.1676,159252.0
2015-07-21 15:30:00,17.01,17.04,17.01,17.04,160440.0,16.1676,16.1961,16.1676,16.1961,160440.0
2015-07-21 15:35:00,17.04,17.05,17.03,17.05,40292.0,16.1961,16.2056,16.1866,16.2056,40292.0
2015-07-21 15:40:00,17.05,17.05,17.03,17.04,66112.0,16.2056,16.2056,16.1866,16.1961,66112.0
2015-07-21 15:45:00,17.04,17.06,17.03,17.06,108916.0,16.1961,16.2151,16.1866,16.2151,108916.0
2015-07-21 15:50:00,17.06,17.06,17.05,17.05,184808.0,16.2151,16.2151,16.2056,16.2056,184808.0
2015-07-21 15:55:00,17.05,17.06,17.02,17.03,367856.0,16.2056,16.2151,16.1771,16.1866,367856.0
2015-07-22 09:30:00,16.89,16.94,16.89,16.93,388032.0,16.0535,16.1011,16.0535,16.0916,388032.0
2015-07-22 09:35:00,16.94,16.96,16.93,16.94,218588.0,16.1011,16.1201,16.0916,16.1011,218588.0
2015-07-22 09:40:00,16.94,16.97,16.94,16.96,321788.0,16.1011,16.1296,16.1011,16.1201,321788.0
2015-07-22 09:45:00,16.97,16.97,16.94,16.96,180908.0,16.1296,16.1296,16.1011,16.1201,180908.0
2015-07-22 09:50:00,16.96,16.98,16.94,16.98,285120.0,16.1201,16.1391,16.1011,16.1391,285120.0
2015-07-22 09:55:00,16.98,17.01,16.98,17.0,283312.0,16.1391,16.1676,16.1391,16.1581,283312.0
2015-07-22 10:00:00,17.0,17.01,16.98,16.99,292500.0,16.1581,16.1676,16.1391,16.1486,292500.0
2015-07-22 10:05:00,16.99,17.0,16.99,16.99,47916.0,16.1486,16.1581,16.1486,16.1486,47916.0
2015-07-22 10:10:00,16.98,17.0,16.98,16.99,77144.0,16.1391,16.1581,16.1391,16.1486,77144.0
2015-07-22 10:15:00,17.0,17.02,17.0,17.01,53336.0,16.1581,16.1771,16.1581,16.1676,53336.0
2015-07-22 10:20:00,17.01,17.03,17.0,17.0,198024.0,16.1676,16.1866,16.1581,16.1581,198024.0
2015-07-22 10:25:00,17.0,17.01,16.99,16.99,132236.0,16.1581,16.1676,16.1486,16.1486,132236.0
2015-07-22 10:30:00,16.99,16.99,16.96,16.96,81892.0,16.1486,16.1486,16.1201,16.1201,81892.0
2015-07-22 10:35:00,16.97,16.97,16.94,16.94,141800.0,16.1296,16.1296,16.1011,16.1011,141800.0
2015-07-22 10:40:00,16.94,16.96,16.94,16.94,103824.0,16.1011,16.1201,16.1011,16.1011,103824.0
2015-07-22 10:45:00,16.93,16.95,16.93,16.95,54096.0,16.0916,16.1106,16.0916,16.1106,54096.0
2015-07-22 10:50:00,16.95,16.97,16.95,16.96,196320.0,16.1106,16.1296,16.1106,16.1201,196320.0
2015-07-22 10:55:00,16.97,16.99,16.96,16.99,52320.0,16.1296,16.1486,16.1201,16.1486,52320.0
2015-07-22 11:00:00,16.99,16.99,16.96,16.96,50452.0,16.1486,16.1486,16.1201,16.1201,50452.0
2015-07-22 11:05:00,16.97,16.97,16.95,16.96,180884.0,16.1296,16.1296,16.1106,16.1201,180884.0
2015-07-22 11:10:00,16.96,16.97,16.96,16.96,38908.0,16.1201,16.1296,16.1201,16.1201,38908.0
2015-07-22 11:15:00,16.95,16.96,16.95,16.96,28280.0,16.1106,16.1201,16.1106,16.1201,28280.0
2015-07-22 11:20:00,16.96,16.96,16.93,16.93,59524.0,16.1201,16.1201,16.0916,16.0916,59524.0
2015-07-22 11:25:00,16.93,16.93,16.91,16.93,98936.0,16.0916,16.0916,16.0726,16.0916,98936.0
2015-07-22 11:30:00,16.93,16.94,16.93,16.94,48000.0,16.0916,16.1011,16.0916,16.1011,48000.0
2015-07-22 11:35:00,16.94,16.94,16.93,16.93,64352.0,16.1011,16.1011,16.0916,16.0916,64352.0
2015-07-22 11:40:00,16.93,16.95,16.93,16.94,19600.0,16.0916,16.1106,16.0916,16.1011,19600.0
2015-07-22 11:45:00,16.94,16.95,16.94,16.95,18320.0,16.1011,16.1106,16.1011,16.1106,18320.0
2015-07-22 11:50:00,16.94,16.95,16.93,16.93,41576.0,16.1011,16.1106,16.0916,16.0916,41576.0
2015-07-22 11:55:00,16.93,16.94,16.92,16.94,25160.0,16.0916,16.1011,16.0821,16.1011,25160.0
2015-07-22 12:00:00,16.95,16.96,16.95,16.96,67600.0,16.1106,16.1201,16.1106,16.1201,67600.0
2015-07-22 12:05:00,16.95,16.96,16.93,16.93,46800.0,16.1106,16.1201,16.0916,16.0916,46800.0
2015-07-22 12:10:00,16.93,16.94,16.93,16.93,17008.0,16.0916,16.1011,16.0916,16.0916,17008.0
2015-07-22 12:15:00,16.93,16.93,16.91,16.92,69168.0,16.0916,16.0916,16.0726,16.0821,69168.0
2015-07-22 12:20:00,16.93,16.93,16.91,16.92,90100.0,16.0916,16.0916,16.0726,16.0821,90100.0
2015-07-22 12:25:00,16.92,16.93,16.92,16.93,11200.0,16.0821,16.0916,16.0821,16.0916,11200.0
2015-07-22 12:30:00,16.93,16.93,16.91,16.91,32716.0,16.0916,16.0916,16.0726,16.0726,32716.0
2015-07-22 12:35:00,16.91,16.92,16.91,16.92,9600.0,16.0726,16.0821,16.0726,16.0821,9600.0
2015-07-22 12:40:00,16.91,16.92,16.9,16.92,17200.0,16.0726,16.0821,16.0631,16.0821,17200.0
2015-07-22 12:45:00,16.92,16.92,16.92,16.92,10000.0,16.0821,16.0821,16.0821,16.0821,10000.0
2015-07-22 12:50:00,16.92,16.92,16.92,16.92,18800.0,16.0821,16.0821,16.0821,16.0821,18800.0
2015-07-22 12:55:00,16.91,16.93,16.91,16.93,74480.0,16.0726,16.0916,16.0726,16.0916,74480.0
2015-07-22 13:00:00,16.93,16.95,16.93,16.95,34480.0,16.0916,16.1106,16.0916,16.1106,34480.0
2015-07-22 13:05:00,16.95,16.95,16.93,16.93,34368.0,16.1106,16.1106,16.0916,16.0916,34368.0
2015-07-22 13:10:00,16.93,16.93,16.92,16.92,16208.0,16.0916,16.0916,16.0821,16.0821,16208.0
2015-07-22 13:15:00,16.93,16.94,16.93,16.94,22316.0,16.0916,16.1011,16.0916,16.1011,22316.0
2015-07-22 13:20:00,16.94,16.95,16.93,16.95,36560.0,16.1011,16.1106,16.0916,16.1106,36560.0
2015-07-22 13:25:00,16.95,16.95,16.94,16.95,21040.0,16.1106,16.1106,16.1011,16.1106,21040.0
2015-07-22 13:30:00,16.95,16.96,16.95,16.95,25400.0,16.1106,16.1201,16.1106,16.1106,25400.0
2015-07-22 13:35:00,16.95,16.95,16.94,16.95,8800.0,16.1106,16.1106,16.1011,16.1106,8800.0
2015-07-22 13:40:00,16.95,16.96,16.95,16.96,22332.0,16.1106,16.1201,16.1106,16.1201,22332.0
2015-07-22 13:45:00,16.95,16.96,16.94,16.94,78000.0,16.1106,16.1201,16.1011,16.1011,78000.0
2015-07-22 13:50:00,16.93,16.94,16.93,16.94,22800.0,16.0916,16.1011,16.0916,16.1011,22800.0
2015-07-22 13:55:00,16.94,16.95,16.93,16.95,22752.0,16.1011,16.1106,16.0916,16.1106,22752.0
2015-07-22 14:00:00,16.95,16.95,16.94,16.94,25948.0,16.1106,16.1106,16.1011,16.1011,25948.0
2015-07-22 14:05:00,16.94,16.94,16.93,16.93,20368.0,16.1011,16.1011,16.0916,16.0916,20368.0
2015-07-22 14:10:00,16.93,16.94,16.93,16.94,22800.0,16.0916,16.1011,16.0916,16.1011,22800.0
2015-07-22 14:15:00,16.93,16.96,16.93,16.96,62800.0,16.0916,16.1201,16.0916,16.1201,62800.0
2015-07-22 14:20:00,16.96,16.97,16.96,16.97,59200.0,16.1201,16.1296,16.1201,16.1296,59200.0
2015-07-22 14:25:00,16.97,16.98,16.96,16.97,45680.0,16.1296,16.1391,16.1201,16.1296,45680.0
2015-07-22 14:30:00,16.97,16.97,16.97,16.97,11700.0,16.1296,16.1296,16.1296,16.1296,11700.0
2015-07-22 14:35:00,16.98,16.98,16.97,16.98,54004.0,16.1391,16.1391,16.1296,16.1391,54004.0
2015-07-22 14:40:00,16.98,16.98,16.95,16.96,44600.0,16.1391,16.1391,16.1106,16.1201,44600.0
2015-07-22 14:45:00,16.96,16.97,16.96,16.97,12784.0,16.1201,16.1296,16.1201,16.1296,12784.0
2015-07-22 14:50:00,16.97,16.97,16.96,16.96,35120.0,16.1296,16.1296,16.1201,16.1201,35120.0
2015-07-22 14:55:00,16.97,16.98,16.97,16.98,69856.0,16.1296,16.1391,16.1296,16.1391,69856.0
2015-07-22 15:00:00,16.98,16.99,16.98,16.98,40204.0,16.1391,16.1486,16.1391,16.1391,40204.0
2015-07-22 15:05:00,16.98,16.98,16.97,16.98,110660.0,16.1391,16.1391,16.1296,16.1391,110660.0
2015-07-22 15:10:00,16.98,16.98,16.94,16.94,29476.0,16.1391,16.1391,16.1011,16.1011,29476.0
2015-07-22 15:15:00,16.94,16.95,16.93,16.95,29120.0,16.1011,16.1106,16.0916,16.1106,29120.0
2015-07-22 15:20:00,16.95,16.96,16.95,16.95,58124.0,16.1106,16.1201,16.1106,16.1106,58124.0
2015-07-22 15:25:00,16.95,16.95,16.93,16.94,47736.0,16.1106,16.1106,16.0916,16.1011,47736.0
2015-07-22 15:30:00,16.94,16.94,16.92,16.93,104008.0,16.1011,16.1011,16.0821,16.0916,104008.0
2015-07-22 15:35:00,16.93,16.93,16.91,16.91,25044.0,16.0916,16.0916,16.0726,16.0726,25044.0
2015-07-22 15:40:00,16.91,16.91,16.89,16.9,97764.0,16.0726,16.0726,16.0535,16.0631,97764.0
2015-07-22 15:45:00,16.9,16.92,16.89,16.92,194392.0,16.0631,16.0821,16.0535,16.0821,194392.0
2015-07-22 15:50:00,16.91,16.93,16.91,16.92,43816.0,16.0726,16.0916,16.0726,16.0821,43816.0
2015-07-22 15:55:00,16.92,16.96,16.92,16.96,541124.0,16.0821,16.1201,16.0821,16.1201,541124.0
2015-07-23 09:30:00,17.0,17.0,16.96,16.98,213640.0,16.1581,16.1581,16.1201,16.1391,213640.0
2015-07-23 09:35:00,16.98,17.0,16.96,16.97,264200.0,16.1391,16.1581,16.1201,16.1296,264200.0
2015-07-23 09:40:00,16.96,16.96,16.92,16.93,179988.0,16.1201,16.1201,16.0821,16.0916,179988.0
2015-07-23 09:45:00,16.93,16.95,16.93,16.95,118324.0,16.0916,16.1106,16.0916,16.1106,118324.0
2015-07-23 09:50:00,16.95,16.95,16.91,16.93,170672.0,16.1106,16.1106,16.0726,16.0916,170672.0
2015-07-23 09:55:00,16.93,16.94,16.92,16.93,42124.0,16.0916,16.1011,16.0821,16.0916,42124.0
2015-07-23 10:00:00,16.93,16.95,16.92,16.93,111748.0,16.0916,16.1106,16.0821,16.0916,111748.0
2015-07-23 10:05:00,16.92,16.95,16.92,16.94,134792.0,16.0821,16.1106,16.0821,16.1011,134792.0
2015-07-23 10:10:00,16.95,16.96,16.94,16.96,120844.0,16.1106,16.1201,16.1011,16.1201,120844.0
2015-07-23 10:15:00,16.96,16.97,16.95,16.96,38480.0,16.1201,16.1296,16.1106,16.1201,38480.0
2015-07-23 10:20:00,16.97,16.98,16.96,16.97,19600.0,16.1296,16.1391,16.1201,16.1296,19600.0
2015-07-23 10:25:00,16.97,16.99,16.96,16.99,54200.0,16.1296,16.1486,16.1201,16.1486,54200.0
2015-07-23 10:30:00,16.99,16.99,16.97,16.98,44800.0,16.1486,16.1486,16.1296,16.1391,44800.0
2015-07-23 10:35:00,16.99,17.0,16.98,16.99,56876.0,16.1486,16.1581,16.1391,16.1486,56876.0
2015-07-23 10:40:00,16.99,17.01,16.98,16.98,64780.0,16.1486,16.1676,16.1391,16.1391,64780.0
2015-07-23 10:45:00,16.98,16.98,16.97,16.97,38600.0,16.1391,16.1391,16.1296,16.1296,38600.0
2015-07-23 10:50:00,16.97,16.98,16.96,16.97,21560.0,16.1296,16.1391,16.1201,16.1296,21560.0
2015-07-23 10:55:00,16.97,16.98,16.97,16.98,4612.0,16.1296,16.1391,16.1296,16.1391,4612.0
2015-07-23 11:00:00,16.98,16.98,16.97,16.98,19200.0,16.1391,16.1391,16.1296,16.1391,19200.0
2015-07-23 11:05:00,16.98,16.98,16.97,16.97,4000.0,16.1391,16.1391,16.1296,16.1296,4000.0
2015-07-23 11:10:00,16.97,16.97,16.95,16.96,14000.0,16.1296,16.1296,16.1106,16.1201,14000.0
2015-07-23 11:15:00,16.96,16.96,16.93,16.93,72600.0,16.1201,16.1201,16.0916,16.0916,72600.0
2015-07-23 11:20:00,16.93,16.93,16.93,16.93,27884.0,16.0916,16.0916,16.0916,16.0916,27884.0
2015-07-23 11:25:00,16.93,16.93,16.9,16.9,101960.0,16.0916,16.0916,16.0631,16.0631,101960.0
2015-07-23 11:30:00,16.9,16.91,16.9,16.9,69804.0,16.0631,16.0726,16.0631,16.0631,69804.0
2015-07-23 11:35:00,16.91,16.91,16.87,16.88,119504.0,16.0726,16.0726,16.0345,16.044,119504.0
2015-07-23 11:40:00,16.88,16.88,16.86,16.87,126996.0,16.044,16.044,16.025,16.0345,126996.0
2015-07-23 11:45:00,16.88,16.88,16.85,16.86,36992.0,16.044,16.044,16.0155,16.025,36992.0
2015-07-23 11:50:00,16.85,16.85,16.83,16.84,163508.0,16.0155,16.0155,15.9965,16.006,163508.0
2015-07-23 11:55:00,16.84,16.84,16.82,16.83,91664.0,16.006,16.006,15.987,15.9965,91664.0
2015-07-23 12:00:00,16.83,16.84,16.79,16.81,215024.0,15.9965,16.006,15.9585,15.9775,215024.0
2015-07-23 12:05:00,16.8,16.81,16.79,16.81,134428.0,15.968,15.9775,15.9585,15.9775,134428.0
2015-07-23 12:10:00,16.81,16.81,16.78,16.79,158632.0,15.9775,15.9775,15.949,15.9585,158632.0
2015-07-23 12:15:00,16.79,16.79,16.77,16.78,210876.0,15.9585,15.9585,15.9395,15.949,210876.0
2015-07-23 12:20:00,16.78,16.8,16.77,16.79,230400.0,15.949,15.968,15.9395,15.9585,230400.0
2015-07-23 12:25:00,16.79,16.8,16.79,16.8,36800.0,15.9585,15.968,15.9585,15.968,36800.0
2015-07-23 12:30:00,16.79,16.81,16.79,16.8,153608.0,15.9585,15.9775,15.9585,15.968,153608.0
2015-07-23 12:35:00,16.8,16.81,16.8,16.8,63600.0,15.968,15.9775,15.968,15.968,63600.0
2015-07-23 12:40:00,16.81,16.81,16.8,16.81,150048.0,15.9775,15.9775,15.968,15.9775,150048.0
2015-07-23 12:45:00,16.81,16.81,16.78,16.78,28700.0,15.9775,15.9775,15.949,15.949,28700.0
2015-07-23 12:50:00,16.78,16.79,16.78,16.79,97648.0,15.949,15.9585,15.949,15.9585,97648.0
2015-07-23 12:55:00,16.79,16.81,16.79,16.8,136588.0,15.9585,15.9775,15.9585,15.968,136588.0
2015-07-23 13:00:00,16.8,16.8,16.79,16.8,36400.0,15.968,15.968,15.9585,15.968,36400.0
2015-07-23 13:05:00,16.8,16.82,16.8,16.82,42744.0,15.968,15.987,15.968,15.987,42744.0
2015-07-23 13:10:00,16.82,16.82,16.79,16.8,35124.0,15.987,15.987,15.9585,15.968,35124.0
2015-07-23 13:15:00,16.8,16.81,16.79,16.8,38800.0,15.968,15.9775,15.9585,15.968,38800.0
2015-07-23 13:20:00,16.8,16.8,16.79,16.79,113480.0,15.968,15.968,15.9585,15.9585,113480.0
2015-07-23 13:25:00,16.78,16.8,16.77,16.8,103200.0,15.949,15.968,15.9395,15.968,103200.0
2015-07-23 13:30:00,16.8,16.8,16.79,16.8,68404.0,15.968,15.968,15.9585,15.968,68404.0
2015-07-23 13:35:00,16.79,16.79,16.78,16.78,104256.0,15.9585,15.9585,15.949,15.949,104256.0
2015-07-23 13:40:00,16.79,16.81,16.79,16.81,64616.0,15.9585,15.9775,15.9585,15.9775,64616.0
2015-07-23 13:45:00,16.8,16.83,16.8,16.83,104220.0,15.968,15.9965,15.968,15.9965,104220.0
2015-07-23 13:50:00,16.83,16.85,16.82,16.85,129520.0,15.9965,16.0155,15.987,16.0155,129520.0
2015-07-23 13:55:00,16.85,16.86,16.85,16.86,143760.0,16.0155,16.025,16.0155,16.025,143760.0
2015-07-23 14:00:00,16.86,16.86,16.84,16.85,45200.0,16.025,16.025,16.006,16.0155,45200.0
2015-07-23 14:05:00,16.84,16.84,16.84,16.84,29576.0,16.006,16.006,16.006,16.006,29576.0
2015-07-23 14:10:00,16.84,16.84,16.82,16.82,29000.0,16.006,16.006,15.987,15.987,29000.0
2015-07-23 14:15:00,16.83,16.84,16.83,16.84,65840.0,15.9965,16.006,15.9965,16.006,65840.0
2015-07-23 14:20:00,16.84,16.84,16.81,16.82,135512.0,16.006,16.006,15.9775,15.987,135512.0
2015-07-23 14:25:00,16.82,16.82,16.81,16.82,40152.0,15.987,15.987,15.9775,15.987,40152.0
2015-07-23 14:30:00,16.83,16.84,16.82,16.83,63892.0,15.9965,16.006,15.987,15.9965,63892.0
2015-07-23 14:35:00,16.83,16.85,16.83,16.85,61668.0,15.9965,16.0155,15.9965,16.0155,61668.0
2015-07-23 14:40:00,16.85,16.85,16.84,16.84,21400.0,16.0155,16.0155,16.006,16.006,21400.0
2015-07-23 14:45:00,16.84,16.84,16.82,16.83,39400.0,16.006,16.006,15.987,15.9965,39400.0
2015-07-23 14:50:00,16.83,16.83,16.77,16.78,234500.0,15.9965,15.9965,15.9395,15.949,234500.0
2015-07-23 14:55:00,16.78,16.79,16.76,16.78,164192.0,15.949,15.9585,15.93,15.949,164192.0
2015-07-23 15:00:00,16.77,16.78,16.75,16.76,153184.0,15.9395,15.949,15.9205,15.93,153184.0
2015-07-23 15:05:00,16.76,16.76,16.74,16.74,110944.0,15.93,15.93,15.911,15.911,110944.0
2015-07-23 15:10:00,16.74,16.75,16.71,16.72,151056.0,15.911,15.9205,15.8825,15.892,151056.0
2015-07-23 15:15:00,16.71,16.73,16.71,16.73,196564.0,15.8825,15.9015,15.8825,15.9015,196564.0
2015-07-23 15:20:00,16.72,16.74,16.72,16.74,69396.0,15.892,15.911,15.892,15.911,69396.0
2015-07-23 15:25:00,16.74,16.74,16.72,16.74,107944.0,15.911,15.911,15.892,15.911,107944.0
2015-07-23 15:30:00,16.74,16.74,16.72,16.72,123140.0,15.911,15.911,15.892,15.892,123140.0
2015-07-23 15:35:00,16.72,16.75,16.72,16.75,184128.0,15.892,15.9205,15.892,15.9205,184128.0
2015-07-23 15:40:00,16.75,16.78,16.75,16.75,268576.0,15.9205,15.949,15.9205,15.9205,268576.0
2015-07-23 15:45:00,16.75,16.76,16.74,16.76,75972.0,15.9205,15.93,15.911,15.93,75972.0
2015-07-23 15:50:00,16.76,16.76,16.74,16.75,87424.0,15.93,15.93,15.911,15.9205,87424.0
2015-07-23 15:55:00,16.75,16.79,16.74,16.77,468004.0,15.9205,15.9585,15.911,15.9395,468004.0
2015-07-24 09:30:00,16.79,16.8,16.72,16.74,297352.0,15.9585,15.968,15.892,15.911,297352.0
2015-07-24 09:35:00,16.74,16.74,16.71,16.72,148404.0,15.911,15.911,15.8825,15.892,148404.0
2015-07-24 09:40:00,16.73,16.74,16.72,16.73,54440.0,15.9015,15.911,15.892,15.9015,54440.0
2015-07-24 09:45:00,16.73,16.74,16.73,16.74,156184.0,15.9015,15.911,15.9015,15.911,156184.0
2015-07-24 09:50:00,16.74,16.78,16.74,16.78,223972.0,15.911,15.949,15.911,15.949,223972.0
2015-07-24 09:55:00,16.78,16.79,16.76,16.76,288300.0,15.949,15.9585,15.93,15.93,288300.0
2015-07-24 10:00:00,16.76,16.76,16.72,16.74,142236.0,15.93,15.93,15.892,15.911,142236.0
2015-07-24 10:05:00,16.74,16.77,16.74,16.77,119600.0,15.911,15.9395,15.911,15.9395,119600.0
2015-07-24 10:10:00,16.76,16.76,16.73,16.74,59368.0,15.93,15.93,15.9015,15.911,59368.0
2015-07-24 10:15:00,16.72,16.72,16.69,16.7,186920.0,15.892,15.892,15.8635,15.873,186920.0
2015-07-24 10:20:00,16.7,16.7,16.67,16.68,96320.0,15.873,15.873,15.8444,15.8539,96320.0
2015-07-24 10:25:00,16.68,16.68,16.66,16.68,160888.0,15.8539,15.8539,15.8349,15.8539,160888.0
2015-07-24 10:30:00,16.67,16.67,16.64,16.64,201008.0,15.8444,15.8444,15.8159,15.8159,201008.0
2015-07-24 10:35:00,16.64,16.66,16.64,16.65,55200.0,15.8159,15.8349,15.8159,15.8254,55200.0
2015-07-24 10:40:00,16.65,16.66,16.64,16.66,214496.0,15.8254,15.8349,15.8159,15.8349,214496.0
2015-07-24 10:45:00,16.65,16.65,16.64,16.65,69676.0,15.8254,15.8254,15.8159,15.8254,69676.0
2015-07-24 10:50:00,16.65,16.66,16.65,16.65,33000.0,15.8254,15.8349,15.8254,15.8254,33000.0
2015-07-24 10:55:00,16.65,16.65,16.62,16.63,74988.0,15.8254,15.8254,15.7969,15.8064,74988.0
2015-07-24 11:00:00,16.62,16.64,16.62,16.64,75792.0,15.7969,15.8159,15.7969,15.8159,75792.0
2015-07-24 11:05:00,16.64,16.65,16.63,16.64,54768.0,15.8159,15.8254,15.8064,15.8159,54768.0
2015-07-24 11:10:00,16.64,16.64,16.61,16.62,217716.0,15.8159,15.8159,15.7874,15.7969,217716.0
2015-07-24 11:15:00,16.61,16.64,16.61,16.64,146680.0,15.7874,15.8159,15.7874,15.8159,146680.0
2015-07-24 11:20:00,16.64,16.64,16.63,16.64,79336.0,15.8159,15.8159,15.8064,15.8159,79336.0
2015-07-24 11:25:00,16.64,16.66,16.64,16.65,44440.0,15.8159,15.8349,15.8159,15.8254,44440.0
2015-07-24 11:30:00,16.65,16.66,16.64,16.64,50740.0,15.8254,15.8349,15.8159,15.8159,50740.0
2015-07-24 11:35:00,16.64,16.65,16.64,16.65,14200.0,15.8159,15.8254,15.8159,15.8254,14200.0
2015-07-24 11:40:00,16.65,16.66,16.64,16.64,59400.0,15.8254,15.8349,15.8159,15.8159,59400.0
2015-07-24 11:45:00,16.64,16.64,16.63,16.64,60892.0,15.8159,15.8159,15.8064,15.8159,60892.0
2015-07-24 11:50:00,16.64,16.64,16.62,16.63,275768.0,15.8159,15.8159,15.7969,15.8064,275768.0
2015-07-24 11:55:00,16.63,16.63,16.61,16.62,24592.0,15.8064,15.8064,15.7874,15.7969,24592.0
2015-07-24 12:00:00,16.63,16.63,16.61,16.61,51000.0,15.8064,15.8064,15.7874,15.7874,51000.0
2015-07-24 12:05:00,16.61,16.62,16.61,16.61,23900.0,15.7874,15.7969,15.7874,15.7874,23900.0
2015-07-24 12:10:00,16.61,16.61,16.61,16.61,6392.0,15.7874,15.7874,15.7874,15.7874,6392.0
2015-07-24 12:15:00,16.61,16.61,16.59,16.61,79968.0,15.7874,15.7874,15.7684,15.7874,79968.0
2015-07-24 12:20:00,16.61,16.61,16.59,16.59,46400.0,15.7874,15.7874,15.7684,15.7684,46400.0
2015-07-24 12:25:00,16.59,16.6,16.58,16.59,85548.0,15.7684,15.7779,15.7589,15.7684,85548.0
2015-07-24 12:30:00,16.59,16.6,16.58,16.59,25108.0,15.7684,15.7779,15.7589,15.7684,25108.0
2015-07-24 12:35:00,16.6,16.6,16.59,16.59,49516.0,15.7779,15.7779,15.7684,15.7684,49516.0
2015-07-24 12:40:00,16.59,16.59,16.57,16.58,103388.0,15.7684,15.7684,15.7494,15.7589,103388.0
2015-07-24 12:45:00,16.58,16.58,16.55,16.56,125636.0,15.7589,15.7589,15.7304,15.7399,125636.0
2015-07-24 12:50:00,16.56,16.56,16.54,16.54,130420.0,15.7399,15.7399,15.7209,15.7209,130420.0
2015-07-24 12:55:00,16.55,16.55,16.53,16.54,112928.0,15.7304,15.7304,15.7114,15.7209,112928.0
2015-07-24 13:00:00,16.54,16.56,16.53,16.55,105048.0,15.7209,15.7399,15.7114,15.7304,105048.0
2015-07-24 13:05:00,16.56,16.56,16.54,16.54,71800.0,15.7399,15.7399,15.7209,15.7209,71800.0
2015-07-24 13:10:00,16.55,16.55,16.52,16.53,135876.0,15.7304,15.7304,15.7019,15.7114,135876.0
2015-07-24 13:15:00,16.52,16.53,16.51,16.53,109288.0,15.7019,15.7114,15.6924,15.7114,109288.0
2015-07-24 13:20:00,16.53,16.54,16.52,16.54,78936.0,15.7114,15.7209,15.7019,15.7209,78936.0
2015-07-24 13:25:00,16.54,16.54,16.52,16.52,112880.0,15.7209,15.7209,15.7019,15.7019,112880.0
2015-07-24 13:30:00,16.52,16.52,16.5,16.51,153480.0,15.7019,15.7019,15.6829,15.6924,153480.0
2015-07-24 13:35:00,16.51,16.51,16.48,16.49,79620.0,15.6924,15.6924,15.6639,15.6734,79620.0
2015-07-24 13:40:00,16.49,16.49,16.45,16.45,355280.0,15.6734,15.6734,15.6353,15.6353,355280.0
2015-07-24 13:45:00,16.45,16.47,16.42,16.46,489528.0,15.6353,15.6543,15.6068,15.6448,489528.0
2015-07-24 13:50:00,16.46,16.48,16.46,16.47,176520.0,15.6448,15.6639,15.6448,15.6543,176520.0
2015-07-24 13:55:00,16.47,16.49,16.46,16.48,159204.0,15.6543,15.6734,15.6448,15.6639,159204.0
2015-07-24 14:00:00,16.48,16.49,16.46,16.47,66592.0,15.6639,15.6734,15.6448,15.6543,66592.0
2015-07-24 14:05:00,16.46,16.46,16.45,16.45,42088.0,15.6448,15.6448,15.6353,15.6353,42088.0
2015-07-24 14:10:00,16.45,16.46,16.43,16.43,361600.0,15.6353,15.6448,15.6163,15.6163,361600.0
2015-07-24 14:15:00,16.43,16.43,16.4,16.41,271144.0,15.6163,15.6163,15.5878,15.5973,271144.0
2015-07-24 14:20:00,16.41,16.41,16.39,16.41,204732.0,15.5973,15.5973,15.5783,15.5973,204732.0
2015-07-24 14:25:00,16.41,16.43,16.41,16.43,190076.0,15.5973,15.6163,15.5973,15.6163,190076.0
2015-07-24 14:30:00,16.43,16.43,16.41,16.41,99516.0,15.6163,15.6163,15.5973,15.5973,99516.0
2015-07-24 14:35:00,16.4,16.41,16.39,16.4,58212.0,15.5878,15.5973,15.5783,15.5878,58212.0
2015-07-24 14:40:00,16.4,16.41,16.39,16.41,60848.0,15.5878,15.5973,15.5783,15.5973,60848.0
2015-07-24 14:45:00,16.41,16.42,16.4,16.4,70220.0,15.5973,15.6068,15.5878,15.5878,70220.0
2015-07-24 14:50:00,16.4,16.4,16.36,16.38,118664.0,15.5878,15.5878,15.5498,15.5688,118664.0
2015-07-24 14:55:00,16.38,16.42,16.38,16.41,144088.0,15.5688,15.6068,15.5688,15.5973,144088.0
2015-07-24 15:00:00,16.41,16.43,16.39,16.43,130632.0,15.5973,15.6163,15.5783,15.6163,130632.0
2015-07-24 15:05:00,16.44,16.45,16.43,16.45,169960.0,15.6258,15.6353,15.6163,15.6353,169960.0
2015-07-24 15:10:00,16.45,16.46,16.44,16.45,173760.0,15.6353,15.6448,15.6258,15.6353,173760.0
2015-07-24 15:15:00,16.45,16.46,16.43,16.46,143852.0,15.6353,15.6448,15.6163,15.6448,143852.0
2015-07-24 15:20:00,16.46,16.46,16.43,16.44,135664.0,15.6448,15.6448,15.6163,15.6258,135664.0
2015-07-24 15:25:00,16.44,16.45,16.4,16.4,227512.0,15.6258,15.6353,15.5878,15.5878,227512.0
2015-07-24 15:30:00,16.41,16.42,16.39,16.4,143076.0,15.5973,15.6068,15.5783,15.5878,143076.0
2015-07-24 15:35:00,16.41,16.41,16.39,16.39,222716.0,15.5973,15.5973,15.5783,15.5783,222716.0
2015-07-24 15:40:00,16.39,16.4,16.38,16.4,287748.0,15.5783,15.5878,15.5688,15.5878,287748.0
2015-07-24 15:45:00,16.4,16.44,16.4,16.43,201764.0,15.5878,15.6258,15.5878,15.6163,201764.0
2015-07-24 15:50:00,16.43,16.44,16.42,16.44,339420.0,15.6163,15.6258,15.6068,15.6258,339420.0
2015-07-24 15:55:00,16.44,16.44,16.41,16.42,636356.0,15.6258,15.6258,15.5973,15.6068,636356.0
2015-07-27 09:30:00,16.25,16.28,16.21,16.22,938876.0,15.4452,15.4738,15.4072,15.4167,938876.0
2015-07-27 09:35:00,16.21,16.21,16.17,16.18,718008.0,15.4072,15.4072,15.3692,15.3787,718008.0
2015-07-27 09:40:00,16.18,16.2,16.16,16.18,501776.0,15.3787,15.3977,15.3597,15.3787,501776.0
2015-07-27 09:45:00,16.17,16.2,16.16,16.2,468468.0,15.3692,15.3977,15.3597,15.3977,468468.0
2015-07-27 09:50:00,16.2,16.25,16.19,16.24,589140.0,15.3977,15.4452,15.3882,15.4357,589140.0
2015-07-27 09:55:00,16.25,16.26,16.23,16.25,248528.0,15.4452,15.4547,15.4262,15.4452,248528.0
2015-07-27 10:00:00,16.25,16.25,16.19,16.19,306504.0,15.4452,15.4452,15.3882,15.3882,306504.0
2015-07-27 10:05:00,16.19,16.21,16.17,16.19,261348.0,15.3882,15.4072,15.3692,15.3882,261348.0
2015-07-27 10:10:00,16.18,16.24,16.18,16.24,163868.0,15.3787,15.4357,15.3787,15.4357,163868.0
2015-07-27 10:15:00,16.24,16.29,16.23,16.29,326796.0,15.4357,15.4833,15.4262,15.4833,326796.0
2015-07-27 10:20:00,16.29,16.29,16.23,16.24,344908.0,15.4833,15.4833,15.4262,15.4357,344908.0
2015-07-27 10:25:00,16.23,16.26,16.22,16.25,100448.0,15.4262,15.4547,15.4167,15.4452,100448.0
2015-07-27 10:30:00,16.25,16.33,16.25,16.31,372244.0,15.4452,15.5213,15.4452,15.5023,372244.0
2015-07-27 10:35:00,16.31,16.35,16.3,16.34,598008.0,15.5023,15.5403,15.4928,15.5308,598008.0
2015-07-27 10:40:00,16.35,16.36,16.33,16.34,275016.0,15.5403,15.5498,15.5213,15.5308,275016.0
2015-07-27 10:45:00,16.34,16.35,16.3,16.31,250244.0,15.5308,15.5403,15.4928,15.5023,250244.0
2015-07-27 10:50:00,16.31,16.31,16.29,16.29,158040.0,15.5023,15.5023,15.4833,15.4833,158040.0
2015-07-27 10:55:00,16.29,16.31,16.29,16.29,98760.0,15.4833,15.5023,15.4833,15.4833,98760.0
2015-07-27 11:00:00,16.29,16.32,16.28,16.31,160956.0,15.4833,15.5118,15.4738,15.5023,160956.0
2015-07-27 11:05:00,16.32,16.34,16.32,16.32,163836.0,15.5118,15.5308,15.5118,15.5118,163836.0
2015-07-27 11:10:00,16.32,16.33,16.27,16.28,282676.0,15.5118,15.5213,15.4643,15.4738,282676.0
2015-07-27 11:15:00,16.27,16.29,16.25,16.27,214464.0,15.4643,15.4833,15.4452,15.4643,214464.0
2015-07-27 11:20:00,16.27,16.28,16.24,16.28,262148.0,15.4643,15.4738,15.4357,15.4738,262148.0
2015-07-27 11:25:00,16.28,16.3,16.26,16.26,99620.0,15.4738,15.4928,15.4547,15.4547,99620.0
2015-07-27 11:30:00,16.26,16.28,16.24,16.24,260556.0,15.4547,15.4738,15.4357,15.4357,260556.0
2015-07-27 11:35:00,16.24,16.26,16.23,16.25,114360.0,15.4357,15.4547,15.4262,15.4452,114360.0
2015-07-27 11:40:00,16.25,16.27,16.24,16.24,134212.0,15.4452,15.4643,15.4357,15.4357,134212.0
2015-07-27 11:45:00,16.24,16.27,16.23,16.25,206904.0,15.4357,15.4643,15.4262,15.4452,206904.0
2015-07-27 11:50:00,16.25,16.27,16.24,16.27,83016.0,15.4452,15.4643,15.4357,15.4643,83016.0
2015-07-27 11:55:00,16.27,16.29,16.25,16.28,118952.0,15.4643,15.4833,15.4452,15.4738,118952.0
2015-07-27 12:00:00,16.28,16.29,16.27,16.27,70916.0,15.4738,15.4833,15.4643,15.4643,70916.0
2015-07-27 12:05:00,16.27,16.27,16.24,16.25,69800.0,15.4643,15.4643,15.4357,15.4452,69800.0
2015-07-27 12:10:00,16.26,16.26,16.24,16.24,105376.0,15.4547,15.4547,15.4357,15.4357,105376.0
2015-07-27 12:15:00,16.24,16.25,16.23,16.25,52936.0,15.4357,15.4452,15.4262,15.4452,52936.0
2015-07-27 12:20:00,16.25,16.27,16.25,16.27,110660.0,15.4452,15.4643,15.4452,15.4643,110660.0
2015-07-27 12:25:00,16.27,16.27,16.25,16.26,49680.0,15.4643,15.4643,15.4452,15.4547,49680.0
2015-07-27 12:30:00,16.26,16.27,16.25,16.25,41600.0,15.4547,15.4643,15.4452,15.4452,41600.0
2015-07-27 12:35:00,16.25,16.26,16.25,16.26,107560.0,15.4452,15.4547,15.4452,15.4547,107560.0
2015-07-27 12:40:00,16.25,16.26,16.25,16.25,54448.0,15.4452,15.4547,15.4452,15.4452,54448.0
2015-07-27 12:45:00,16.25,16.25,16.23,16.23,63000.0,15.4452,15.4452,15.4262,15.4262,63000.0
2015-07-27 12:50:00,16.23,16.24,16.22,16.22,271472.0,15.4262,15.4357,15.4167,15.4167,271472.0
2015-07-27 12:55:00,16.22,16.22,16.21,16.22,73460.0,15.4167,15.4167,15.4072,15.4167,73460.0
2015-07-27 13:00:00,16.23,16.23,16.22,16.23,51880.0,15.4262,15.4262,15.4167,15.4262,51880.0
2015-07-27 13:05:00,16.23,16.25,16.23,16.24,68800.0,15.4262,15.4452,15.4262,15.4357,68800.0
2015-07-27 13:10:00,16.24,16.25,16.23,16.23,104940.0,15.4357,15.4452,15.4262,15.4262,104940.0
2015-07-27 13:15:00,16.23,16.24,16.22,16.23,100144.0,15.4262,15.4357,15.4167,15.4262,100144.0
2015-07-27 13:20:00,16.23,16.23,16.19,16.21,275352.0,15.4262,15.4262,15.3882,15.4072,275352.0
2015-07-27 13:25:00,16.21,16.22,16.2,16.21,142092.0,15.4072,15.4167,15.3977,15.4072,142092.0
2015-07-27 13:30:00,16.22,16.22,16.2,16.21,199200.0,15.4167,15.4167,15.3977,15.4072,199200.0
2015-07-27 13:35:00,16.21,16.22,16.19,16.2,239464.0,15.4072,15.4167,15.3882,15.3977,239464.0
2015-07-27 13:40:00,16.2,16.21,16.19,16.2,113496.0,15.3977,15.4072,15.3882,15.3977,113496.0
2015-07-27 13:45:00,16.21,16.23,16.21,16.23,124776.0,15.4072,15.4262,15.4072,15.4262,124776.0
2015-07-27 13:50:00,16.23,16.25,16.23,16.25,86536.0,15.4262,15.4452,15.4262,15.4452,86536.0
2015-07-27 13:55:00,16.25,16.26,16.24,16.25,102912.0,15.4452,15.4547,15.4357,15.4452,102912.0
2015-07-27 14:00:00,16.24,16.25,16.23,16.24,98556.0,15.4357,15.4452,15.4262,15.4357,98556.0
2015-07-27 14:05:00,16.25,16.27,16.24,16.24,79144.0,15.4452,15.4643,15.4357,15.4357,79144.0
2015-07-27 14:10:00,16.24,16.25,16.23,16.25,153132.0,15.4357,15.4452,15.4262,15.4452,153132.0
2015-07-27 14:15:00,16.24,16.29,16.24,16.28,292872.0,15.4357,15.4833,15.4357,15.4738,292872.0
2015-07-27 14:20:00,16.28,16.29,16.25,16.25,204756.0,15.4738,15.4833,15.4452,15.4452,204756.0
2015-07-27 14:25:00,16.25,16.26,16.24,16.25,150868.0,15.4452,15.4547,15.4357,15.4452,150868.0
2015-07-27 14:30:00,16.25,16.25,16.22,16.23,208240.0,15.4452,15.4452,15.4167,15.4262,208240.0
2015-07-27 14:35:00,16.23,16.26,16.22,16.26,224152.0,15.4262,15.4547,15.4167,15.4547,224152.0
2015-07-27 14:40:00,16.25,16.27,16.24,16.24,232544.0,15.4452,15.4643,15.4357,15.4357,232544.0
2015-07-27 14:45:00,16.24,16.26,16.24,16.25,120800.0,15.4357,15.4547,15.4357,15.4452,120800.0
2015-07-27 14:50:00,16.25,16.25,16.23,16.24,93508.0,15.4452,15.4452,15.4262,15.4357,93508.0
2015-07-27 14:55:00,16.23,16.25,16.22,16.24,124020.0,15.4262,15.4452,15.4167,15.4357,124020.0
2015-07-27 15:00:00,16.24,16.24,16.21,16.21,351480.0,15.4357,15.4357,15.4072,15.4072,351480.0
2015-07-27 15:05:00,16.21,16.23,16.2,16.22,184736.0,15.4072,15.4262,15.3977,15.4167,184736.0
2015-07-27 15:10:00,16.22,16.23,16.21,16.23,157176.0,15.4167,15.4262,15.4072,15.4262,157176.0
2015-07-27 15:15:00,16.23,16.23,16.2,16.2,293224.0,15.4262,15.4262,15.3977,15.3977,293224.0
2015-07-27 15:20:00,16.21,16.22,16.2,16.22,271596.0,15.4072,15.4167,15.3977,15.4167,271596.0
2015-07-27 15:25:00,16.22,16.22,16.19,16.19,355864.0,15.4167,15.4167,15.3882,15.3882,355864.0
2015-07-27 15:30:00,16.19,16.2,16.17,16.19,239936.0,15.3882,15.3977,15.3692,15.3882,239936.0
2015-07-27 15:35:00,16.19,16.2,16.18,16.18,77692.0,15.3882,15.3977,15.3787,15.3787,77692.0
2015-07-27 15:40:00,16.18,16.19,16.17,16.17,297436.0,15.3787,15.3882,15.3692,15.3692,297436.0
2015-07-27 15:45:00,16.17,16.2,16.16,16.19,280772.0,15.3692,15.3977,15.3597,15.3882,280772.0
2015-07-27 15:50:00,16.19,16.19,16.17,16.18,301840.0,15.3882,15.3882,15.3692,15.3787,301840.0
2015-07-27 15:55:00,16.18,16.24,16.18,16.23,938960.0,15.3787,15.4357,15.3787,15.4262,938960.0
2015-07-28 09:30:00,16.39,16.4,16.34,16.34,517452.0,15.5783,15.5878,15.5308,15.5308,517452.0
2015-07-28 09:35:00,16.34,16.36,16.31,16.33,362596.0,15.5308,15.5498,15.5023,15.5213,362596.0
2015-07-28 09:40:00,16.32,16.34,16.29,16.33,706864.0,15.5118,15.5308,15.4833,15.5213,706864.0
2015-07-28 09:45:00,16.33,16.33,16.28,16.29,362532.0,15.5213,15.5213,15.4738,15.4833,362532.0
2015-07-28 09:50:00,16.29,16.34,16.26,16.34,532928.0,15.4833,15.5308,15.4547,15.5308,532928.0
2015-07-28 09:55:00,16.34,16.35,16.32,16.35,232948.0,15.5308,15.5403,15.5118,15.5403,232948.0
2015-07-28 10:00:00,16.35,16.35,16.31,16.32,349668.0,15.5403,15.5403,15.5023,15.5118,349668.0
2015-07-28 10:05:00,16.32,16.32,16.27,16.28,331956.0,15.5118,15.5118,15.4643,15.4738,331956.0
2015-07-28 10:10:00,16.29,16.32,16.28,16.32,303988.0,15.4833,15.5118,15.4738,15.5118,303988.0
2015-07-28 10:15:00,16.32,16.32,16.26,16.26,361636.0,15.5118,15.5118,15.4547,15.4547,361636.0
2015-07-28 10:20:00,16.26,16.28,16.25,16.28,329756.0,15.4547,15.4738,15.4452,15.4738,329756.0
2015-07-28 10:25:00,16.28,16.28,16.24,16.25,217468.0,15.4738,15.4738,15.4357,15.4452,217468.0
2015-07-28 10:30:00,16.25,16.29,16.25,16.27,233000.0,15.4452,15.4833,15.4452,15.4643,233000.0
2015-07-28 10:35:00,16.28,16.3,16.28,16.29,224144.0,15.4738,15.4928,15.4738,15.4833,224144.0
2015-07-28 10:40:00,16.3,16.33,16.3,16.33,458584.0,15.4928,15.5213,15.4928,15.5213,458584.0
2015-07-28 10:45:00,16.34,16.35,16.32,16.33,200360.0,15.5308,15.5403,15.5118,15.5213,200360.0
2015-07-28 10:50:00,16.33,16.36,16.32,16.36,164632.0,15.5213,15.5498,15.5118,15.5498,164632.0
2015-07-28 10:55:00,16.36,16.39,16.36,16.39,258632.0,15.5498,15.5783,15.5498,15.5783,258632.0
2015-07-28 11:00:00,16.39,16.4,16.38,16.4,241768.0,15.5783,15.5878,15.5688,15.5878,241768.0
2015-07-28 11:05:00,16.4,16.41,16.39,16.4,391908.0,15.5878,15.5973,15.5783,15.5878,391908.0
2015-07-28 11:10:00,16.4,16.42,16.4,16.41,302336.0,15.5878,15.6068,15.5878,15.5973,302336.0
2015-07-28 11:15:00,16.41,16.41,16.39,16.4,529368.0,15.5973,15.5973,15.5783,15.5878,529368.0
2015-07-28 11:20:00,16.4,16.4,16.38,16.39,146036.0,15.5878,15.5878,15.5688,15.5783,146036.0
2015-07-28 11:25:00,16.39,16.43,16.39,16.43,114984.0,15.5783,15.6163,15.5783,15.6163,114984.0
2015-07-28 11:30:00,16.43,16.45,16.43,16.43,229660.0,15.6163,15.6353,15.6163,15.6163,229660.0
2015-07-28 11:35:00,16.44,16.44,16.43,16.43,77292.0,15.6258,15.6258,15.6163,15.6163,77292.0
2015-07-28 11:40:00,16.44,16.46,16.44,16.45,168820.0,15.6258,15.6448,15.6258,15.6353,168820.0
2015-07-28 11:45:00,16.45,16.47,16.45,16.46,121432.0,15.6353,15.6543,15.6353,15.6448,121432.0
2015-07-28 11:50:00,16.47,16.47,16.45,16.46,91828.0,15.6543,15.6543,15.6353,15.6448,91828.0
2015-07-28 11:55:00,16.46,16.46,16.45,16.46,116088.0,15.6448,15.6448,15.6353,15.6448,116088.0
2015-07-28 12:00:00,16.46,16.49,16.46,16.48,295832.0,15.6448,15.6734,15.6448,15.6639,295832.0
2015-07-28 12:05:00,16.48,16.5,16.48,16.48,138160.0,15.6639,15.6829,15.6639,15.6639,138160.0
2015-07-28 12:10:00,16.48,16.49,16.47,16.48,327808.0,15.6639,15.6734,15.6543,15.6639,327808.0
2015-07-28 12:15:00,16.48,16.51,16.48,16.51,242108.0,15.6639,15.6924,15.6639,15.6924,242108.0
2015-07-28 12:20:00,16.51,16.52,16.51,16.52,148364.0,15.6924,15.7019,15.6924,15.7019,148364.0
2015-07-28 12:25:00,16.52,16.53,16.51,16.53,99404.0,15.7019,15.7114,15.6924,15.7114,99404.0
2015-07-28 12:30:00,16.53,16.53,16.51,16.52,132696.0,15.7114,15.7114,15.6924,15.7019,132696.0
2015-07-28 12:35:00,16.52,16.52,16.5,16.51,133292.0,15.7019,15.7019,15.6829,15.6924,133292.0
2015-07-28 12:40:00,16.51,16.52,16.5,16.52,54520.0,15.6924,15.7019,15.6829,15.7019,54520.0
2015-07-28 12:45:00,16.52,16.53,16.52,16.52,113588.0,15.7019,15.7114,15.7019,15.7019,113588.0
2015-07-28 12:50:00,16.52,16.53,16.52,16.53,63680.0,15.7019,15.7114,15.7019,15.7114,63680.0
2015-07-28 12:55:00,16.52,16.53,16.52,16.52,99468.0,15.7019,15.7114,15.7019,15.7019,99468.0
2015-07-28 13:00:00,16.52,16.52,16.51,16.52,49800.0,15.7019,15.7019,15.6924,15.7019,49800.0
2015-07-28 13:05:00,16.53,16.57,16.53,16.56,227752.0,15.7114,15.7494,15.7114,15.7399,227752.0
2015-07-28 13:10:00,16.56,16.58,16.56,16.57,64000.0,15.7399,15.7589,15.7399,15.7494,64000.0
2015-07-28 13:15:00,16.57,16.58,16.57,16.58,118080.0,15.7494,15.7589,15.7494,15.7589,118080.0
2015-07-28 13:20:00,16.57,16.59,16.57,16.59,137664.0,15.7494,15.7684,15.7494,15.7684,137664.0
2015-07-28 13:25:00,16.59,16.6,16.59,16.59,111768.0,15.7684,15.7779,15.7684,15.7684,111768.0
2015-07-28 13:30:00,16.59,16.59,16.57,16.57,103516.0,15.7684,15.7684,15.7494,15.7494,103516.0
2015-07-28 13:35:00,16.57,16.58,16.56,16.58,125508.0,15.7494,15.7589,15.7399,15.7589,125508.0
2015-07-28 13:40:00,16.58,16.59,16.58,16.59,88992.0,15.7589,15.7684,15.7589,15.7684,88992.0
2015-07-28 13:45:00,16.59,16.59,16.58,16.59,85016.0,15.7684,15.7684,15.7589,15.7684,85016.0
2015-07-28 13:50:00,16.59,16.6,16.59,16.6,132360.0,15.7684,15.7779,15.7684,15.7779,132360.0
2015-07-28 13:55:00,16.6,16.61,16.6,16.61,142616.0,15.7779,15.7874,15.7779,15.7874,142616.0
2015-07-28 14:00:00,16.61,16.62,16.6,16.62,166552.0,15.7874,15.7969,15.7779,15.7969,166552.0
2015-07-28 14:05:00,16.62,16.64,16.61,16.64,292952.0,15.7969,15.8159,15.7874,15.8159,292952.0
2015-07-28 14:10:00,16.65,16.65,16.63,16.65,146368.0,15.8254,15.8254,15.8064,15.8254,146368.0
2015-07-28 14:15:00,16.65,16.66,16.65,16.65,215324.0,15.8254,15.8349,15.8254,15.8254,215324.0
2015-07-28 14:20:00,16.65,16.66,16.65,16.66,168720.0,15.8254,15.8349,15.8254,15.8349,168720.0
2015-07-28 14:25:00,16.66,16.66,16.65,16.65,345640.0,15.8349,15.8349,15.8254,15.8254,345640.0
2015-07-28 14:30:00,16.65,16.65,16.62,16.62,208812.0,15.8254,15.8254,15.7969,15.7969,208812.0
2015-07-28 14:35:00,16.62,16.63,16.61,16.61,217472.0,15.7969,15.8064,15.7874,15.7874,217472.0
2015-07-28 14:40:00,16.61,16.62,16.61,16.61,174312.0,15.7874,15.7969,15.7874,15.7874,174312.0
2015-07-28 14:45:00,16.61,16.63,16.61,16.62,115764.0,15.7874,15.8064,15.7874,15.7969,115764.0
2015-07-28 14:50:00,16.62,16.63,16.62,16.63,65164.0,15.7969,15.8064,15.7969,15.8064,65164.0
2015-07-28 14:55:00,16.63,16.65,16.62,16.65,120392.0,15.8064,15.8254,15.7969,15.8254,120392.0
2015-07-28 15:00:00,16.65,16.65,16.61,16.62,202416.0,15.8254,15.8254,15.7874,15.7969,202416.0
2015-07-28 15:05:00,16.62,16.63,16.61,16.62,95324.0,15.7969,15.8064,15.7874,15.7969,95324.0
2015-07-28 15:10:00,16.62,16.63,16.61,16.61,67800.0,15.7969,15.8064,15.7874,15.7874,67800.0
2015-07-28 15:15:00,16.61,16.64,16.61,16.64,335820.0,15.7874,15.8159,15.7874,15.8159,335820.0
2015-07-28 15:20:00,16.64,16.64,16.61,16.61,279564.0,15.8159,15.8159,15.7874,15.7874,279564.0
2015-07-28 15:25:00,16.61,16.61,16.6,16.6,177812.0,15.7874,15.7874,15.7779,15.7779,177812.0
2015-07-28 15:30:00,16.6,16.62,16.6,16.62,356916.0,15.7779,15.7969,15.7779,15.7969,356916.0
2015-07-28 15:35:00,16.61,16.63,16.61,16.61,196640.0,15.7874,15.8064,15.7874,15.7874,196640.0
2015-07-28 15:40:00,16.62,16.64,16.61,16.63,91096.0,15.7969,15.8159,15.7874,15.8064,91096.0
2015-07-28 15:45:00,16.63,16.64,16.62,16.63,120464.0,15.8064,15.8159,15.7969,15.8064,120464.0
2015-07-28 15:50:00,16.62,16.63,16.61,16.62,225072.0,15.7969,15.8064,15.7874,15.7969,225072.0
2015-07-28 15:55:00,16.63,16.63,16.61,16.63,793368.0,15.8064,15.8064,15.7874,15.8064,793368.0
2015-07-29 09:30:00,16.65,16.69,16.63,16.68,247232.0,15.8254,15.8635,15.8064,15.8539,247232.0
2015-07-29 09:35:00,16.68,16.69,16.65,16.69,175552.0,15.8539,15.8635,15.8254,15.8635,175552.0
2015-07-29 09:40:00,16.69,16.7,16.67,16.68,334160.0,15.8635,15.873,15.8444,15.8539,334160.0
2015-07-29 09:45:00,16.68,16.68,16.65,16.65,265228.0,15.8539,15.8539,15.8254,15.8254,265228.0
2015-07-29 09:50:00,16.65,16.67,16.64,16.67,150840.0,15.8254,15.8444,15.8159,15.8444,150840.0
2015-07-29 09:55:00,16.68,16.69,16.68,16.68,62680.0,15.8539,15.8635,15.8539,15.8539,62680.0
2015-07-29 10:00:00,16.67,16.68,16.65,16.67,78124.0,15.8444,15.8539,15.8254,15.8444,78124.0
2015-07-29 10:05:00,16.67,16.69,16.65,16.68,101600.0,15.8444,15.8635,15.8254,15.8539,101600.0
2015-07-29 10:10:00,16.68,16.69,16.66,16.67,32640.0,15.8539,15.8635,15.8349,15.8444,32640.0
2015-07-29 10:15:00,16.66,16.7,16.65,16.69,103308.0,15.8349,15.873,15.8254,15.8635,103308.0
2015-07-29 10:20:00,16.7,16.72,16.7,16.7,161444.0,15.873,15.892,15.873,15.873,161444.0
2015-07-29 10:25:00,16.7,16.71,16.68,16.7,275800.0,15.873,15.8825,15.8539,15.873,275800.0
2015-07-29 10:30:00,16.69,16.73,16.69,16.73,105688.0,15.8635,15.9015,15.8635,15.9015,105688.0
2015-07-29 10:35:00,16.73,16.75,16.73,16.74,98412.0,15.9015,15.9205,15.9015,15.911,98412.0
2015-07-29 10:40:00,16.75,16.76,16.75,16.76,256004.0,15.9205,15.93,15.9205,15.93,256004.0
2015-07-29 10:45:00,16.76,16.77,16.75,16.77,92392.0,15.93,15.9395,15.9205,15.9395,92392.0
2015-07-29 10:50:00,16.76,16.78,16.76,16.78,182292.0,15.93,15.949,15.93,15.949,182292.0
2015-07-29 10:55:00,16.77,16.77,16.75,16.75,66124.0,15.9395,15.9395,15.9205,15.9205,66124.0
2015-07-29 11:00:00,16.75,16.76,16.73,16.75,82992.0,15.9205,15.93,15.9015,15.9205,82992.0
2015-07-29 11:05:00,16.74,16.76,16.73,16.75,133132.0,15.911,15.93,15.9015,15.9205,133132.0
2015-07-29 11:10:00,16.75,16.76,16.75,16.76,160716.0,15.9205,15.93,15.9205,15.93,160716.0
2015-07-29 11:15:00,16.77,16.78,16.75,16.78,163312.0,15.9395,15.949,15.9205,15.949,163312.0
2015-07-29 11:20:00,16.78,16.81,16.78,16.79,279732.0,15.949,15.9775,15.949,15.9585,279732.0
2015-07-29 11:25:00,16.79,16.8,16.78,16.78,89128.0,15.9585,15.968,15.949,15.949,89128.0
2015-07-29 11:30:00,16.78,16.8,16.78,16.8,140084.0,15.949,15.968,15.949,15.968,140084.0
2015-07-29 11:35:00,16.81,16.81,16.8,16.81,94340.0,15.9775,15.9775,15.968,15.9775,94340.0
2015-07-29 11:40:00,16.81,16.82,16.8,16.81,157516.0,15.9775,15.987,15.968,15.9775,157516.0
2015-07-29 11:45:00,16.81,16.81,16.8,16.81,138828.0,15.9775,15.9775,15.968,15.9775,138828.0
2015-07-29 11:50:00,16.81,16.81,16.8,16.8,137704.0,15.9775,15.9775,15.968,15.968,137704.0
2015-07-29 11:55:00,16.81,16.81,16.8,16.81,220704.0,15.9775,15.9775,15.968,15.9775,220704.0
2015-07-29 12:00:00,16.81,16.82,16.79,16.8,230196.0,15.9775,15.987,15.9585,15.968,230196.0
2015-07-29 12:05:00,16.8,16.8,16.78,16.78,166880.0,15.968,15.968,15.949,15.949,166880.0
2015-07-29 12:10:00,16.78,16.79,16.78,16.79,136948.0,15.949,15.9585,15.949,15.9585,136948.0
2015-07-29 12:15:00,16.79,16.79,16.77,16.78,187716.0,15.9585,15.9585,15.9395,15.949,187716.0
2015-07-29 12:20:00,16.78,16.78,16.76,16.77,98680.0,15.949,15.949,15.93,15.9395,98680.0
2015-07-29 12:25:00,16.77,16.78,16.77,16.78,959880.0,15.9395,15.949,15.9395,15.949,959880.0
2015-07-29 12:30:00,16.78,16.79,16.78,16.78,358556.0,15.949,15.9585,15.949,15.949,358556.0
2015-07-29 12:35:00,16.78,16.78,16.75,16.77,222400.0,15.949,15.949,15.9205,15.9395,222400.0
2015-07-29 12:40:00,16.78,16.78,16.75,16.77,152600.0,15.949,15.949,15.9205,15.9395,152600.0
2015-07-29 12:45:00,16.77,16.79,16.77,16.78,49200.0,15.9395,15.9585,15.9395,15.949,49200.0
2015-07-29 12:50:00,16.78,16.8,16.78,16.78,100296.0,15.949,15.968,15.949,15.949,100296.0
2015-07-29 12:55:00,16.78,16.79,16.77,16.78,109960.0,15.949,15.9585,15.9395,15.949,109960.0
2015-07-29 13:00:00,16.77,16.78,16.77,16.77,42524.0,15.9395,15.949,15.9395,15.9395,42524.0
2015-07-29 13:05:00,16.77,16.79,16.77,16.77,45608.0,15.9395,15.9585,15.9395,15.9395,45608.0
2015-07-29 13:10:00,16.77,16.78,16.77,16.78,24600.0,15.9395,15.949,15.9395,15.949,24600.0
2015-07-29 13:15:00,16.78,16.79,16.77,16.79,67076.0,15.949,15.9585,15.9395,15.9585,67076.0
2015-07-29 13:20:00,16.78,16.78,16.78,16.78,55600.0,15.949,15.949,15.949,15.949,55600.0
2015-07-29 13:25:00,16.78,16.79,16.78,16.78,20824.0,15.949,15.9585,15.949,15.949,20824.0
2015-07-29 13:30:00,16.78,16.78,16.77,16.78,33200.0,15.949,15.949,15.9395,15.949,33200.0
2015-07-29 13:35:00,16.78,16.79,16.78,16.79,43520.0,15.949,15.9585,15.949,15.9585,43520.0
2015-07-29 13:40:00,16.78,16.79,16.78,16.79,74000.0,15.949,15.9585,15.949,15.9585,74000.0
2015-07-29 13:45:00,16.79,16.79,16.77,16.77,123296.0,15.9585,15.9585,15.9395,15.9395,123296.0
2015-07-29 13:50:00,16.77,16.77,16.76,16.77,62436.0,15.9395,15.9395,15.93,15.9395,62436.0
2015-07-29 13:55:00,16.77,16.77,16.77,16.77,19352.0,15.9395,15.9395,15.9395,15.9395,19352.0
2015-07-29 14:00:00,16.76,16.86,16.71,16.73,974092.0,15.93,16.025,15.8825,15.9015,974092.0
2015-07-29 14:05:00,16.72,16.79,16.72,16.75,585392.0,15.892,15.9585,15.892,15.9205,585392.0
2015-07-29 14:10:00,16.75,16.8,16.74,16.78,230368.0,15.9205,15.968,15.911,15.949,230368.0
2015-07-29 14:15:00,16.78,16.83,16.78,16.83,140500.0,15.949,15.9965,15.949,15.9965,140500.0
2015-07-29 14:20:00,16.83,16.84,16.78,16.8,123072.0,15.9965,16.006,15.949,15.968,123072.0
2015-07-29 14:25:00,16.79,16.8,16.77,16.8,101756.0,15.9585,15.968,15.9395,15.968,101756.0
2015-07-29 14:30:00,16.8,16.82,16.8,16.82,73976.0,15.968,15.987,15.968,15.987,73976.0
2015-07-29 14:35:00,16.82,16.83,16.8,16.83,73268.0,15.987,15.9965,15.968,15.9965,73268.0
2015-07-29 14:40:00,16.83,16.85,16.83,16.84,121628.0,15.9965,16.0155,15.9965,16.006,121628.0
2015-07-29 14:45:00,16.85,16.88,16.83,16.87,253444.0,16.0155,16.044,15.9965,16.0345,253444.0
2015-07-29 14:50:00,16.87,16.89,16.87,16.88,105604.0,16.0345,16.0535,16.0345,16.044,105604.0
2015-07-29 14:55:00,16.87,16.9,16.87,16.88,176016.0,16.0345,16.0631,16.0345,16.044,176016.0
2015-07-29 15:00:00,16.88,16.88,16.86,16.86,87632.0,16.044,16.044,16.025,16.025,87632.0
2015-07-29 15:05:00,16.87,16.88,16.85,16.85,219236.0,16.0345,16.044,16.0155,16.0155,219236.0
2015-07-29 15:10:00,16.85,16.87,16.85,16.86,109744.0,16.0155,16.0345,16.0155,16.025,109744.0
2015-07-29 15:15:00,16.86,16.86,16.85,16.85,148176.0,16.025,16.025,16.0155,16.0155,148176.0
2015-07-29 15:20:00,16.85,16.87,16.85,16.87,76600.0,16.0155,16.0345,16.0155,16.0345,76600.0
2015-07-29 15:25:00,16.87,16.89,16.86,16.87,150968.0,16.0345,16.0535,16.025,16.0345,150968.0
2015-07-29 15:30:00,16.87,16.88,16.82,16.84,240200.0,16.0345,16.044,15.987,16.006,240200.0
2015-07-29 15:35:00,16.83,16.86,16.82,16.85,226600.0,15.9965,16.025,15.987,16.0155,226600.0
2015-07-29 15:40:00,16.86,16.88,16.86,16.88,329272.0,16.025,16.044,16.025,16.044,329272.0
2015-07-29 15:45:00,16.88,16.89,16.86,16.86,285972.0,16.044,16.0535,16.025,16.025,285972.0
2015-07-29 15:50:00,16.87,16.88,16.86,16.88,281276.0,16.0345,16.044,16.025,16.044,281276.0
2015-07-29 15:55:00,16.88,16.89,16.85,16.86,554296.0,16.044,16.0535,16.0155,16.025,554296.0
2015-07-30 09:30:00,16.76,16.81,16.75,16.77,409340.0,15.93,15.9775,15.9205,15.9395,409340.0
2015-07-30 09:35:00,16.77,16.8,16.72,16.72,229856.0,15.9395,15.968,15.892,15.892,229856.0
2015-07-30 09:40:00,16.72,16.73,16.67,16.7,589584.0,15.892,15.9015,15.8444,15.873,589584.0
2015-07-30 09:45:00,16.7,16.71,16.65,16.65,840856.0,15.873,15.8825,15.8254,15.8254,840856.0
2015-07-30 09:50:00,16.66,16.7,16.65,16.69,295420.0,15.8349,15.873,15.8254,15.8635,295420.0
2015-07-30 09:55:00,16.69,16.7,16.67,16.67,171672.0,15.8635,15.873,15.8444,15.8444,171672.0
2015-07-30 10:00:00,16.67,16.71,16.65,16.71,302676.0,15.8444,15.8825,15.8254,15.8825,302676.0
2015-07-30 10:05:00,16.7,16.72,16.7,16.7,171444.0,15.873,15.892,15.873,15.873,171444.0
2015-07-30 10:10:00,16.7,16.74,16.69,16.73,193652.0,15.873,15.911,15.8635,15.9015,193652.0
2015-07-30 10:15:00,16.74,16.74,16.72,16.72,381352.0,15.911,15.911,15.892,15.892,381352.0
2015-07-30 10:20:00,16.73,16.75,16.72,16.73,95980.0,15.9015,15.9205,15.892,15.9015,95980.0
2015-07-30 10:25:00,16.74,16.75,16.72,16.75,150124.0,15.911,15.9205,15.892,15.9205,150124.0
2015-07-30 10:30:00,16.75,16.79,16.75,16.75,254592.0,15.9205,15.9585,15.9205,15.9205,254592.0
2015-07-30 10:35:00,16.75,16.76,16.73,16.73,106276.0,15.9205,15.93,15.9015,15.9015,106276.0
2015-07-30 10:40:00,16.73,16.75,16.72,16.75,197680.0,15.9015,15.9205,15.892,15.9205,197680.0
2015-07-30 10:45:00,16.75,16.77,16.74,16.75,94832.0,15.9205,15.9395,15.911,15.9205,94832.0
2015-07-30 10:50:00,16.74,16.75,16.72,16.75,218932.0,15.911,15.9205,15.892,15.9205,218932.0
2015-07-30 10:55:00,16.75,16.75,16.7,16.71,159512.0,15.9205,15.9205,15.873,15.8825,159512.0
2015-07-30 11:00:00,16.71,16.72,16.69,16.71,129872.0,15.8825,15.892,15.8635,15.8825,129872.0
2015-07-30 11:05:00,16.71,16.72,16.68,16.7,267508.0,15.8825,15.892,15.8539,15.873,267508.0
2015-07-30 11:10:00,16.7,16.74,16.7,16.74,63760.0,15.873,15.911,15.873,15.911,63760.0
2015-07-30 11:15:00,16.74,16.77,16.74,16.75,271336.0,15.911,15.9395,15.911,15.9205,271336.0
2015-07-30 11:20:00,16.75,16.79,16.75,16.78,176220.0,15.9205,15.9585,15.9205,15.949,176220.0
2015-07-30 11:25:00,16.79,16.81,16.78,16.78,432224.0,15.9585,15.9775,15.949,15.949,432224.0
2015-07-30 11:30:00,16.78,16.8,16.78,16.8,71100.0,15.949,15.968,15.949,15.968,71100.0
2015-07-30 11:35:00,16.8,16.81,16.79,16.81,68024.0,15.968,15.9775,15.9585,15.9775,68024.0
2015-07-30 11:40:00,16.81,16.81,16.8,16.81,42400.0,15.9775,15.9775,15.968,15.9775,42400.0
2015-07-30 11:45:00,16.81,16.85,16.81,16.83,615252.0,15.9775,16.0155,15.9775,15.9965,615252.0
2015-07-30 11:50:00,16.83,16.84,16.82,16.82,82092.0,15.9965,16.006,15.987,15.987,82092.0
2015-07-30 11:55:00,16.82,16.83,16.81,16.83,89652.0,15.987,15.9965,15.9775,15.9965,89652.0
2015-07-30 12:00:00,16.83,16.84,16.83,16.83,150104.0,15.9965,16.006,15.9965,15.9965,150104.0
2015-07-30 12:05:00,16.83,16.83,16.82,16.82,120712.0,15.9965,15.9965,15.987,15.987,120712.0
2015-07-30 12:10:00,16.82,16.83,16.81,16.83,46000.0,15.987,15.9965,15.9775,15.9965,46000.0
2015-07-30 12:15:00,16.82,16.85,16.82,16.84,83356.0,15.987,16.0155,15.987,16.006,83356.0
2015-07-30 12:20:00,16.84,16.85,16.83,16.85,32616.0,16.006,16.0155,15.9965,16.0155,32616.0
2015-07-30 12:25:00,16.85,16.86,16.85,16.85,54300.0,16.0155,16.025,16.0155,16.0155,54300.0
2015-07-30 12:30:00,16.85,16.85,16.83,16.83,94008.0,16.0155,16.0155,15.9965,15.9965,94008.0
2015-07-30 12:35:00,16.83,16.83,16.82,16.83,29800.0,15.9965,15.9965,15.987,15.9965,29800.0
2015-07-30 12:40:00,16.83,16.85,16.83,16.85,29200.0,15.9965,16.0155,15.9965,16.0155,29200.0
2015-07-30 12:45:00,16.85,16.86,16.84,16.86,56824.0,16.0155,16.025,16.006,16.025,56824.0
2015-07-30 12:50:00,16.85,16.87,16.85,16.86,94920.0,16.0155,16.0345,16.0155,16.025,94920.0
2015-07-30 12:55:00,16.86,16.86,16.86,16.86,55000.0,16.025,16.025,16.025,16.025,55000.0
2015-07-30 13:00:00,16.87,16.88,16.86,16.86,276388.0,16.0345,16.044,16.025,16.025,276388.0
2015-07-30 13:05:00,16.86,16.86,16.84,16.86,59396.0,16.025,16.025,16.006,16.025,59396.0
2015-07-30 13:10:00,16.86,16.86,16.86,16.86,61464.0,16.025,16.025,16.025,16.025,61464.0
2015-07-30 13:15:00,16.86,16.88,16.86,16.88,43040.0,16.025,16.044,16.025,16.044,43040.0
2015-07-30 13:20:00,16.88,16.88,16.85,16.85,99596.0,16.044,16.044,16.0155,16.0155,99596.0
2015-07-30 13:25:00,16.85,16.85,16.85,16.85,141200.0,16.0155,16.0155,16.0155,16.0155,141200.0
2015-07-30 13:30:00,16.86,16.87,16.84,16.84,65088.0,16.025,16.0345,16.006,16.006,65088.0
2015-07-30 13:35:00,16.84,16.85,16.83,16.83,57380.0,16.006,16.0155,15.9965,15.9965,57380.0
2015-07-30 13:40:00,16.83,16.84,16.82,16.83,99852.0,15.9965,16.006,15.987,15.9965,99852.0
2015-07-30 13:45:00,16.83,16.84,16.82,16.84,82300.0,15.9965,16.006,15.987,16.006,82300.0
2015-07-30 13:50:00,16.84,16.85,16.84,16.84,69856.0,16.006,16.0155,16.006,16.006,69856.0
2015-07-30 13:55:00,16.84,16.84,16.83,16.84,55200.0,16.006,16.006,15.9965,16.006,55200.0
2015-07-30 14:00:00,16.84,16.86,16.84,16.85,57080.0,16.006,16.025,16.006,16.0155,57080.0
2015-07-30 14:05:00,16.85,16.85,16.83,16.83,58392.0,16.0155,16.0155,15.9965,15.9965,58392.0
2015-07-30 14:10:00,16.84,16.85,16.84,16.84,51200.0,16.006,16.0155,16.006,16.006,51200.0
2015-07-30 14:15:00,16.84,16.85,16.83,16.84,57616.0,16.006,16.0155,15.9965,16.006,57616.0
2015-07-30 14:20:00,16.84,16.85,16.83,16.84,58800.0,16.006,16.0155,15.9965,16.006,58800.0
2015-07-30 14:25:00,16.84,16.85,16.84,16.84,69268.0,16.006,16.0155,16.006,16.006,69268.0
2015-07-30 14:30:00,16.84,16.85,16.82,16.83,75060.0,16.006,16.0155,15.987,15.9965,75060.0
2015-07-30 14:35:00,16.83,16.84,16.83,16.83,24060.0,15.9965,16.006,15.9965,15.9965,24060.0
2015-07-30 14:40:00,16.83,16.85,16.83,16.85,77884.0,15.9965,16.0155,15.9965,16.0155,77884.0
2015-07-30 14:45:00,16.85,16.87,16.85,16.87,101400.0,16.0155,16.0345,16.0155,16.0345,101400.0
2015-07-30 14:50:00,16.86,16.88,16.86,16.87,52700.0,16.025,16.044,16.025,16.0345,52700.0
2015-07-30 14:55:00,16.87,16.88,16.86,16.88,91208.0,16.0345,16.044,16.025,16.044,91208.0
2015-07-30 15:00:00,16.88,16.89,16.87,16.89,119588.0,16.044,16.0535,16.0345,16.0535,119588.0
2015-07-30 15:05:00,16.88,16.9,16.87,16.87,123556.0,16.044,16.0631,16.0345,16.0345,123556.0
2015-07-30 15:10:00,16.88,16.88,16.87,16.87,52216.0,16.044,16.044,16.0345,16.0345,52216.0
2015-07-30 15:15:00,16.88,16.88,16.87,16.88,40016.0,16.044,16.044,16.0345,16.044,40016.0
2015-07-30 15:20:00,16.88,16.89,16.87,16.87,76840.0,16.044,16.0535,16.0345,16.0345,76840.0
2015-07-30 15:25:00,16.88,16.9,16.88,16.9,330816.0,16.044,16.0631,16.044,16.0631,330816.0
2015-07-30 15:30:00,16.89,16.9,16.89,16.89,110120.0,16.0535,16.0631,16.0535,16.0535,110120.0
2015-07-30 15:35:00,16.89,16.89,16.86,16.88,325896.0,16.0535,16.0535,16.025,16.044,325896.0
2015-07-30 15:40:00,16.87,16.89,16.87,16.88,98416.0,16.0345,16.0535,16.0345,16.044,98416.0
2015-07-30 15:45:00,16.88,16.89,16.87,16.89,134436.0,16.044,16.0535,16.0345,16.0535,134436.0
2015-07-30 15:50:00,16.89,16.89,16.88,16.89,199168.0,16.0535,16.0535,16.044,16.0535,199168.0
2015-07-30 15:55:00,16.9,16.9,16.86,16.86,958540.0,16.0631,16.0631,16.025,16.025,958540.0
2015-07-31 09:30:00,16.97,16.97,16.9,16.91,494816.0,16.1296,16.1296,16.0631,16.0726,494816.0
2015-07-31 09:35:00,16.91,16.92,16.86,16.86,300120.0,16.0726,16.0821,16.025,16.025,300120.0
2015-07-31 09:40:00,16.86,16.87,16.84,16.85,172424.0,16.025,16.0345,16.006,16.0155,172424.0
2015-07-31 09:45:00,16.85,16.88,16.82,16.83,172428.0,16.0155,16.044,15.987,15.9965,172428.0
2015-07-31 09:50:00,16.83,16.86,16.83,16.85,68180.0,15.9965,16.025,15.9965,16.0155,68180.0
2015-07-31 09:55:00,16.85,16.87,16.84,16.84,126936.0,16.0155,16.0345,16.006,16.006,126936.0
2015-07-31 10:00:00,16.83,16.87,16.83,16.84,133968.0,15.9965,16.0345,15.9965,16.006,133968.0
2015-07-31 10:05:00,16.84,16.89,16.83,16.88,121592.0,16.006,16.0535,15.9965,16.044,121592.0
2015-07-31 10:10:00,16.88,16.89,16.86,16.86,174156.0,16.044,16.0535,16.025,16.025,174156.0
2015-07-31 10:15:00,16.86,16.89,16.86,16.86,131628.0,16.025,16.0535,16.025,16.025,131628.0
2015-07-31 10:20:00,16.86,16.91,16.86,16.91,190532.0,16.025,16.0726,16.025,16.0726,190532.0
2015-07-31 10:25:00,16.91,16.93,16.9,16.9,151824.0,16.0726,16.0916,16.0631,16.0631,151824.0
2015-07-31 10:30:00,16.9,16.91,16.88,16.91,103168.0,16.0631,16.0726,16.044,16.0726,103168.0
2015-07-31 10:35:00,16.9,16.93,16.9,16.9,237604.0,16.0631,16.0916,16.0631,16.0631,237604.0
2015-07-31 10:40:00,16.9,16.91,16.89,16.9,83812.0,16.0631,16.0726,16.0535,16.0631,83812.0
2015-07-31 10:45:00,16.9,16.93,16.9,16.92,89556.0,16.0631,16.0916,16.0631,16.0821,89556.0
2015-07-31 10:50:00,16.93,16.94,16.93,16.93,125704.0,16.0916,16.1011,16.0916,16.0916,125704.0
2015-07-31 10:55:00,16.93,16.95,16.93,16.93,112124.0,16.0916,16.1106,16.0916,16.0916,112124.0
2015-07-31 11:00:00,16.93,16.93,16.91,16.92,69820.0,16.0916,16.0916,16.0726,16.0821,69820.0
2015-07-31 11:05:00,16.92,16.93,16.91,16.91,88252.0,16.0821,16.0916,16.0726,16.0726,88252.0
2015-07-31 11:10:00,16.91,16.92,16.9,16.9,57836.0,16.0726,16.0821,16.0631,16.0631,57836.0
2015-07-31 11:15:00,16.9,16.92,16.9,16.92,54200.0,16.0631,16.0821,16.0631,16.0821,54200.0
2015-07-31 11:20:00,16.92,16.92,16.91,16.91,89800.0,16.0821,16.0821,16.0726,16.0726,89800.0
2015-07-31 11:25:00,16.91,16.93,16.91,16.92,54328.0,16.0726,16.0916,16.0726,16.0821,54328.0
2015-07-31 11:30:00,16.93,16.94,16.92,16.93,78948.0,16.0916,16.1011,16.0821,16.0916,78948.0
2015-07-31 11:35:00,16.93,16.95,16.93,16.94,26236.0,16.0916,16.1106,16.0916,16.1011,26236.0
2015-07-31 11:40:00,16.94,16.95,16.94,16.94,77000.0,16.1011,16.1106,16.1011,16.1011,77000.0
2015-07-31 11:45:00,16.94,16.95,16.93,16.95,40112.0,16.1011,16.1106,16.0916,16.1106,40112.0
2015-07-31 11:50:00,16.94,16.95,16.93,16.94,36200.0,16.1011,16.1106,16.0916,16.1011,36200.0
2015-07-31 11:55:00,16.93,16.93,16.92,16.93,49104.0,16.0916,16.0916,16.0821,16.0916,49104.0
2015-07-31 12:00:00,16.93,16.93,16.93,16.93,24000.0,16.0916,16.0916,16.0916,16.0916,24000.0
2015-07-31 12:05:00,16.93,16.94,16.93,16.94,20136.0,16.0916,16.1011,16.0916,16.1011,20136.0
2015-07-31 12:10:00,16.94,16.94,16.94,16.94,47592.0,16.1011,16.1011,16.1011,16.1011,47592.0
2015-07-31 12:15:00,16.94,16.96,16.93,16.93,155088.0,16.1011,16.1201,16.0916,16.0916,155088.0
2015-07-31 12:20:00,16.93,16.94,16.93,16.93,36000.0,16.0916,16.1011,16.0916,16.0916,36000.0
2015-07-31 12:25:00,16.93,16.94,16.93,16.94,27200.0,16.0916,16.1011,16.0916,16.1011,27200.0
2015-07-31 12:30:00,16.93,16.93,16.92,16.93,32236.0,16.0916,16.0916,16.0821,16.0916,32236.0
2015-07-31 12:35:00,16.93,16.93,16.91,16.92,68244.0,16.0916,16.0916,16.0726,16.0821,68244.0
2015-07-31 12:40:00,16.92,16.92,16.91,16.92,61000.0,16.0821,16.0821,16.0726,16.0821,61000.0
2015-07-31 12:45:00,16.92,16.92,16.91,16.91,74008.0,16.0821,16.0821,16.0726,16.0726,74008.0
2015-07-31 12:50:00,16.9,16.92,16.9,16.92,76224.0,16.0631,16.0821,16.0631,16.0821,76224.0
2015-07-31 12:55:00,16.92,16.93,16.91,16.91,46304.0,16.0821,16.0916,16.0726,16.0726,46304.0
2015-07-31 13:00:00,16.91,16.92,16.91,16.92,43332.0,16.0726,16.0821,16.0726,16.0821,43332.0
2015-07-31 13:05:00,16.91,16.92,16.91,16.91,47572.0,16.0726,16.0821,16.0726,16.0726,47572.0
2015-07-31 13:10:00,16.91,16.91,16.89,16.9,168248.0,16.0726,16.0726,16.0535,16.0631,168248.0
2015-07-31 13:15:00,16.89,16.9,16.89,16.9,67000.0,16.0535,16.0631,16.0535,16.0631,67000.0
2015-07-31 13:20:00,16.89,16.9,16.89,16.89,59096.0,16.0535,16.0631,16.0535,16.0535,59096.0
2015-07-31 13:25:00,16.9,16.9,16.86,16.86,128156.0,16.0631,16.0631,16.025,16.025,128156.0
2015-07-31 13:30:00,16.87,16.87,16.85,16.85,87088.0,16.0345,16.0345,16.0155,16.0155,87088.0
2015-07-31 13:35:00,16.86,16.86,16.84,16.84,68616.0,16.025,16.025,16.006,16.006,68616.0
2015-07-31 13:40:00,16.84,16.85,16.83,16.84,231004.0,16.006,16.0155,15.9965,16.006,231004.0
2015-07-31 13:45:00,16.84,16.85,16.84,16.85,28000.0,16.006,16.0155,16.006,16.0155,28000.0
2015-07-31 13:50:00,16.85,16.85,16.84,16.84,73472.0,16.0155,16.0155,16.006,16.006,73472.0
2015-07-31 13:55:00,16.84,16.85,16.84,16.84,78592.0,16.006,16.0155,16.006,16.006,78592.0
2015-07-31 14:00:00,16.84,16.87,16.84,16.86,103668.0,16.006,16.0345,16.006,16.025,103668.0
2015-07-31 14:05:00,16.86,16.87,16.86,16.86,98140.0,16.025,16.0345,16.025,16.025,98140.0
2015-07-31 14:10:00,16.86,16.86,16.84,16.85,102712.0,16.025,16.025,16.006,16.0155,102712.0
2015-07-31 14:15:00,16.85,16.85,16.84,16.84,113824.0,16.0155,16.0155,16.006,16.006,113824.0
2015-07-31 14:20:00,16.84,16.85,16.8,16.82,537984.0,16.006,16.0155,15.968,15.987,537984.0
2015-07-31 14:25:00,16.81,16.83,16.81,16.83,186780.0,15.9775,15.9965,15.9775,15.9965,186780.0
2015-07-31 14:30:00,16.82,16.85,16.82,16.83,179080.0,15.987,16.0155,15.987,15.9965,179080.0
2015-07-31 14:35:00,16.83,16.83,16.79,16.81,232892.0,15.9965,15.9965,15.9585,15.9775,232892.0
2015-07-31 14:40:00,16.81,16.82,16.79,16.82,279376.0,15.9775,15.987,15.9585,15.987,279376.0
2015-07-31 14:45:00,16.82,16.82,16.78,16.81,305988.0,15.987,15.987,15.949,15.9775,305988.0
2015-07-31 14:50:00,16.81,16.83,16.81,16.83,154860.0,15.9775,15.9965,15.9775,15.9965,154860.0
2015-07-31 14:55:00,16.83,16.83,16.82,16.82,47976.0,15.9965,15.9965,15.987,15.987,47976.0
2015-07-31 15:00:00,16.82,16.84,16.82,16.82,164336.0,15.987,16.006,15.987,15.987,164336.0
2015-07-31 15:05:00,16.82,16.82,16.8,16.8,105832.0,15.987,15.987,15.968,15.968,105832.0
2015-07-31 15:10:00,16.79,16.81,16.79,16.8,180640.0,15.9585,15.9775,15.9585,15.968,180640.0
2015-07-31 15:15:00,16.8,16.82,16.8,16.82,108792.0,15.968,15.987,15.968,15.987,108792.0
2015-07-31 15:20:00,16.82,16.82,16.79,16.8,109828.0,15.987,15.987,15.9585,15.968,109828.0
2015-07-31 15:25:00,16.8,16.8,16.77,16.77,248688.0,15.968,15.968,15.9395,15.9395,248688.0
2015-07-31 15:30:00,16.77,16.8,16.77,16.79,42212.0,15.9395,15.968,15.9395,15.9585,42212.0
2015-07-31 15:35:00,16.8,16.81,16.79,16.79,181000.0,15.968,15.9775,15.9585,15.9585,181000.0
2015-07-31 15:40:00,16.79,16.8,16.78,16.79,177852.0,15.9585,15.968,15.949,15.9585,177852.0
2015-07-31 15:45:00,16.79,16.79,16.78,16.79,223292.0,15.9585,15.9585,15.949,15.9585,223292.0
2015-07-31 15:50:00,16.78,16.79,16.76,16.78,475260.0,15.949,15.9585,15.93,15.949,475260.0
2015-07-31 15:55:00,16.79,16.82,16.78,16.81,619276.0,15.9585,15.987,15.949,15.9775,619276.0
2015-08-03 09:30:00,16.81,16.82,16.78,16.78,384664.0,15.9775,15.987,15.949,15.949,384664.0
2015-08-03 09:35:00,16.78,16.79,16.76,16.78,377632.0,15.949,15.9585,15.93,15.949,377632.0
2015-08-03 09:40:00,16.78,16.78,16.7,16.7,367588.0,15.949,15.949,15.873,15.873,367588.0
2015-08-03 09:45:00,16.7,16.74,16.7,16.73,539928.0,15.873,15.911,15.873,15.9015,539928.0
2015-08-03 09:50:00,16.73,16.76,16.73,16.75,242992.0,15.9015,15.93,15.9015,15.9205,242992.0
2015-08-03 09:55:00,16.75,16.79,16.75,16.78,214836.0,15.9205,15.9585,15.9205,15.949,214836.0
2015-08-03 10:00:00,16.79,16.79,16.75,16.76,116580.0,15.9585,15.9585,15.9205,15.93,116580.0
2015-08-03 10:05:00,16.76,16.78,16.74,16.74,190928.0,15.93,15.949,15.911,15.911,190928.0
2015-08-03 10:10:00,16.74,16.8,16.74,16.78,385372.0,15.911,15.968,15.911,15.949,385372.0
2015-08-03 10:15:00,16.78,16.78,16.74,16.74,125256.0,15.949,15.949,15.911,15.911,125256.0
2015-08-03 10:20:00,16.73,16.75,16.72,16.72,201736.0,15.9015,15.9205,15.892,15.892,201736.0
2015-08-03 10:25:00,16.72,16.72,16.68,16.71,479920.0,15.892,15.892,15.8539,15.8825,479920.0
2015-08-03 10:30:00,16.71,16.71,16.67,16.69,266136.0,15.8825,15.8825,15.8444,15.8635,266136.0
2015-08-03 10:35:00,16.69,16.71,16.68,16.71,121912.0,15.8635,15.8825,15.8539,15.8825,121912.0
2015-08-03 10:40:00,16.7,16.71,16.69,16.71,95344.0,15.873,15.8825,15.8635,15.8825,95344.0
2015-08-03 10:45:00,16.7,16.73,16.68,16.73,201104.0,15.873,15.9015,15.8539,15.9015,201104.0
2015-08-03 10:50:00,16.73,16.74,16.72,16.72,394412.0,15.9015,15.911,15.892,15.892,394412.0
2015-08-03 10:55:00,16.73,16.75,16.72,16.74,273604.0,15.9015,15.9205,15.892,15.911,273604.0
2015-08-03 11:00:00,16.75,16.75,16.74,16.74,89600.0,15.9205,15.9205,15.911,15.911,89600.0
2015-08-03 11:05:00,16.74,16.76,16.73,16.76,72768.0,15.911,15.93,15.9015,15.93,72768.0
2015-08-03 11:10:00,16.75,16.78,16.74,16.76,132896.0,15.9205,15.949,15.911,15.93,132896.0
2015-08-03 11:15:00,16.77,16.78,16.75,16.77,72484.0,15.9395,15.949,15.9205,15.9395,72484.0
2015-08-03 11:20:00,16.77,16.79,16.77,16.78,76544.0,15.9395,15.9585,15.9395,15.949,76544.0
2015-08-03 11:25:00,16.78,16.79,16.77,16.78,94024.0,15.949,15.9585,15.9395,15.949,94024.0
2015-08-03 11:30:00,16.78,16.8,16.78,16.8,219740.0,15.949,15.968,15.949,15.968,219740.0
2015-08-03 11:35:00,16.8,16.8,16.78,16.78,108388.0,15.968,15.968,15.949,15.949,108388.0
2015-08-03 11:40:00,16.78,16.79,16.78,16.79,49600.0,15.949,15.9585,15.949,15.9585,49600.0
2015-08-03 11:45:00,16.79,16.8,16.77,16.77,57664.0,15.9585,15.968,15.9395,15.9395,57664.0
2015-08-03 11:50:00,16.78,16.78,16.76,16.76,94860.0,15.949,15.949,15.93,15.93,94860.0
2015-08-03 11:55:00,16.77,16.77,16.75,16.76,153252.0,15.9395,15.9395,15.9205,15.93,153252.0
2015-08-03 12:00:00,16.76,16.77,16.74,16.75,107896.0,15.93,15.9395,15.911,15.9205,107896.0
2015-08-03 12:05:00,16.75,16.75,16.74,16.75,65356.0,15.9205,15.9205,15.911,15.9205,65356.0
2015-08-03 12:10:00,16.74,16.75,16.74,16.75,57100.0,15.911,15.9205,15.911,15.9205,57100.0
2015-08-03 12:15:00,16.75,16.75,16.72,16.72,163316.0,15.9205,15.9205,15.892,15.892,163316.0
2015-08-03 12:20:00,16.72,16.72,16.71,16.72,316112.0,15.892,15.892,15.8825,15.892,316112.0
2015-08-03 12:25:00,16.72,16.73,16.71,16.72,64848.0,15.892,15.9015,15.8825,15.892,64848.0
2015-08-03 12:30:00,16.72,16.72,16.67,16.68,316112.0,15.892,15.892,15.8444,15.8539,316112.0
2015-08-03 12:35:00,16.67,16.68,16.65,16.66,162444.0,15.8444,15.8539,15.8254,15.8349,162444.0
2015-08-03 12:40:00,16.65,16.66,16.64,16.65,191480.0,15.8254,15.8349,15.8159,15.8254,191480.0
2015-08-03 12:45:00,16.65,16.65,16.6,16.61,327952.0,15.8254,15.8254,15.7779,15.7874,327952.0
2015-08-03 12:50:00,16.61,16.61,16.57,16.58,199628.0,15.7874,15.7874,15.7494,15.7589,199628.0
2015-08-03 12:55:00,16.58,16.58,16.56,16.58,228692.0,15.7589,15.7589,15.7399,15.7589,228692.0
2015-08-03 13:00:00,16.58,16.58,16.56,16.58,153484.0,15.7589,15.7589,15.7399,15.7589,153484.0
2015-08-03 13:05:00,16.58,16.58,16.53,16.53,182224.0,15.7589,15.7589,15.7114,15.7114,182224.0
2015-08-03 13:10:00,16.53,16.55,16.52,16.54,179944.0,15.7114,15.7304,15.7019,15.7209,179944.0
2015-08-03 13:15:00,16.54,16.54,16.52,16.53,145480.0,15.7209,15.7209,15.7019,15.7114,145480.0
2015-08-03 13:20:00,16.53,16.56,16.53,16.55,330968.0,15.7114,15.7399,15.7114,15.7304,330968.0
2015-08-03 13:25:00,16.55,16.57,16.54,16.56,165632.0,15.7304,15.7494,15.7209,15.7399,165632.0
2015-08-03 13:30:00,16.56,16.57,16.55,16.57,112336.0,15.7399,15.7494,15.7304,15.7494,112336.0
2015-08-03 13:35:00,16.57,16.58,16.56,16.56,164876.0,15.7494,15.7589,15.7399,15.7399,164876.0
2015-08-03 13:40:00,16.56,16.59,16.56,16.58,154300.0,15.7399,15.7684,15.7399,15.7589,154300.0
2015-08-03 13:45:00,16.58,16.6,16.57,16.6,193124.0,15.7589,15.7779,15.7494,15.7779,193124.0
2015-08-03 13:50:00,16.6,16.61,16.59,16.59,153436.0,15.7779,15.7874,15.7684,15.7684,153436.0
2015-08-03 13:55:00,16.59,16.59,16.57,16.58,78764.0,15.7684,15.7684,15.7494,15.7589,78764.0
2015-08-03 14:00:00,16.58,16.58,16.56,16.58,98016.0,15.7589,15.7589,15.7399,15.7589,98016.0
2015-08-03 14:05:00,16.58,16.58,16.55,16.56,125024.0,15.7589,15.7589,15.7304,15.7399,125024.0
2015-08-03 14:10:00,16.56,16.57,16.54,16.54,89412.0,15.7399,15.7494,15.7209,15.7209,89412.0
2015-08-03 14:15:00,16.54,16.57,16.54,16.55,58416.0,15.7209,15.7494,15.7209,15.7304,58416.0
2015-08-03 14:20:00,16.56,16.56,16.54,16.55,118280.0,15.7399,15.7399,15.7209,15.7304,118280.0
2015-08-03 14:25:00,16.55,16.56,16.53,16.56,192192.0,15.7304,15.7399,15.7114,15.7399,192192.0
2015-08-03 14:30:00,16.56,16.56,16.54,16.56,121676.0,15.7399,15.7399,15.7209,15.7399,121676.0
2015-08-03 14:35:00,16.56,16.6,16.56,16.6,132228.0,15.7399,15.7779,15.7399,15.7779,132228.0
2015-08-03 14:40:00,16.6,16.6,16.59,16.59,144748.0,15.7779,15.7779,15.7684,15.7684,144748.0
2015-08-03 14:45:00,16.59,16.59,16.56,16.57,111432.0,15.7684,15.7684,15.7399,15.7494,111432.0
2015-08-03 14:50:00,16.57,16.57,16.55,16.56,123128.0,15.7494,15.7494,15.7304,15.7399,123128.0
2015-08-03 14:55:00,16.56,16.56,16.53,16.56,248116.0,15.7399,15.7399,15.7114,15.7399,248116.0
2015-08-03 15:00:00,16.56,16.57,16.55,16.57,256180.0,15.7399,15.7494,15.7304,15.7494,256180.0
2015-08-03 15:05:00,16.58,16.58,16.56,16.57,271144.0,15.7589,15.7589,15.7399,15.7494,271144.0
2015-08-03 15:10:00,16.57,16.58,16.56,16.57,299636.0,15.7494,15.7589,15.7399,15.7494,299636.0
2015-08-03 15:15:00,16.57,16.58,16.55,16.57,158124.0,15.7494,15.7589,15.7304,15.7494,158124.0
2015-08-03 15:20:00,16.57,16.59,16.57,16.58,125360.0,15.7494,15.7684,15.7494,15.7589,125360.0
2015-08-03 15:25:00,16.59,16.6,16.57,16.59,190600.0,15.7684,15.7779,15.7494,15.7684,190600.0
2015-08-03 15:30:00,16.6,16.61,16.58,16.6,613152.0,15.7779,15.7874,15.7589,15.7779,613152.0
2015-08-03 15:35:00,16.6,16.64,16.6,16.64,469748.0,15.7779,15.8159,15.7779,15.8159,469748.0
2015-08-03 15:40:00,16.65,16.68,16.63,16.67,526980.0,15.8254,15.8539,15.8064,15.8444,526980.0
2015-08-03 15:45:00,16.67,16.67,16.64,16.65,227008.0,15.8444,15.8444,15.8159,15.8254,227008.0
2015-08-03 15:50:00,16.65,16.66,16.64,16.65,173548.0,15.8254,15.8349,15.8159,15.8254,173548.0
2015-08-03 15:55:00,16.65,16.7,16.65,16.7,481256.0,15.8254,15.873,15.8254,15.873,481256.0
2015-08-04 09:30:00,16.69,16.74,16.68,16.7,250564.0,15.8635,15.911,15.8539,15.873,250564.0
2015-08-04 09:35:00,16.7,16.73,16.66,16.66,272272.0,15.873,15.9015,15.8349,15.8349,272272.0
2015-08-04 09:40:00,16.65,16.7,16.65,16.7,97924.0,15.8254,15.873,15.8254,15.873,97924.0
2015-08-04 09:45:00,16.7,16.72,16.69,16.72,173852.0,15.873,15.892,15.8635,15.892,173852.0
2015-08-04 09:50:00,16.72,16.74,16.71,16.73,198912.0,15.892,15.911,15.8825,15.9015,198912.0
2015-08-04 09:55:00,16.72,16.73,16.7,16.71,137864.0,15.892,15.9015,15.873,15.8825,137864.0
2015-08-04 10:00:00,16.71,16.71,16.68,16.7,69980.0,15.8825,15.8825,15.8539,15.873,69980.0
2015-08-04 10:05:00,16.71,16.74,16.7,16.73,81800.0,15.8825,15.911,15.873,15.9015,81800.0
2015-08-04 10:10:00,16.72,16.75,16.7,16.74,141072.0,15.892,15.9205,15.873,15.911,141072.0
2015-08-04 10:15:00,16.73,16.74,16.71,16.72,100080.0,15.9015,15.911,15.8825,15.892,100080.0
2015-08-04 10:20:00,16.72,16.74,16.71,16.72,84908.0,15.892,15.911,15.8825,15.892,84908.0
2015-08-04 10:25:00,16.73,16.77,16.73,16.75,148176.0,15.9015,15.9395,15.9015,15.9205,148176.0
2015-08-04 10:30:00,16.75,16.77,16.74,16.75,102812.0,15.9205,15.9395,15.911,15.9205,102812.0
2015-08-04 10:35:00,16.74,16.75,16.71,16.71,59116.0,15.911,15.9205,15.8825,15.8825,59116.0
2015-08-04 10:40:00,16.71,16.72,16.69,16.71,173792.0,15.8825,15.892,15.8635,15.8825,173792.0
2015-08-04 10:45:00,16.71,16.73,16.7,16.71,87528.0,15.8825,15.9015,15.873,15.8825,87528.0
2015-08-04 10:50:00,16.7,16.7,16.67,16.68,91752.0,15.873,15.873,15.8444,15.8539,91752.0
2015-08-04 10:55:00,16.69,16.69,16.63,16.65,195364.0,15.8635,15.8635,15.8064,15.8254,195364.0
2015-08-04 11:00:00,16.65,16.67,16.65,16.66,89028.0,15.8254,15.8444,15.8254,15.8349,89028.0
2015-08-04 11:05:00,16.67,16.68,16.67,16.67,53520.0,15.8444,15.8539,15.8444,15.8444,53520.0
2015-08-04 11:10:00,16.67,16.71,16.67,16.7,71768.0,15.8444,15.8825,15.8444,15.873,71768.0
2015-08-04 11:15:00,16.7,16.7,16.68,16.68,40388.0,15.873,15.873,15.8539,15.8539,40388.0
2015-08-04 11:20:00,16.67,16.69,16.67,16.68,24000.0,15.8444,15.8635,15.8444,15.8539,24000.0
2015-08-04 11:25:00,16.67,16.68,16.67,16.68,23200.0,15.8444,15.8539,15.8444,15.8539,23200.0
2015-08-04 11:30:00,16.68,16.69,16.67,16.67,45800.0,15.8539,15.8635,15.8444,15.8444,45800.0
2015-08-04 11:35:00,16.68,16.69,16.68,16.68,51812.0,15.8539,15.8635,15.8539,15.8539,51812.0
2015-08-04 11:40:00,16.68,16.71,16.68,16.7,77308.0,15.8539,15.8825,15.8539,15.873,77308.0
2015-08-04 11:45:00,16.69,16.69,16.68,16.68,47608.0,15.8635,15.8635,15.8539,15.8539,47608.0
2015-08-04 11:50:00,16.68,16.68,16.66,16.67,42732.0,15.8539,15.8539,15.8349,15.8444,42732.0
2015-08-04 11:55:00,16.67,16.68,16.66,16.68,62712.0,15.8444,15.8539,15.8349,15.8539,62712.0
2015-08-04 12:00:00,16.68,16.7,16.67,16.69,29976.0,15.8539,15.873,15.8444,15.8635,29976.0
2015-08-04 12:05:00,16.7,16.72,16.7,16.71,113000.0,15.873,15.892,15.873,15.8825,113000.0
2015-08-04 12:10:00,16.72,16.72,16.71,16.72,39000.0,15.892,15.892,15.8825,15.892,39000.0
2015-08-04 12:15:00,16.71,16.71,16.7,16.71,72260.0,15.8825,15.8825,15.873,15.8825,72260.0
2015-08-04 12:20:00,16.7,16.71,16.68,16.68,78888.0,15.873,15.8825,15.8539,15.8539,78888.0
2015-08-04 12:25:00,16.68,16.69,16.67,16.67,111520.0,15.8539,15.8635,15.8444,15.8444,111520.0
2015-08-04 12:30:00,16.67,16.68,16.66,16.68,36532.0,15.8444,15.8539,15.8349,15.8539,36532.0
2015-08-04 12:35:00,16.67,16.68,16.67,16.68,23000.0,15.8444,15.8539,15.8444,15.8539,23000.0
2015-08-04 12:40:00,16.68,16.68,16.64,16.64,86004.0,15.8539,15.8539,15.8159,15.8159,86004.0
2015-08-04 12:45:00,16.64,16.65,16.64,16.65,73040.0,15.8159,15.8254,15.8159,15.8254,73040.0
2015-08-04 12:50:00,16.65,16.65,16.63,16.64,102616.0,15.8254,15.8254,15.8064,15.8159,102616.0
2015-08-04 12:55:00,16.64,16.65,16.63,16.64,27800.0,15.8159,15.8254,15.8064,15.8159,27800.0
2015-08-04 13:00:00,16.64,16.64,16.62,16.63,59944.0,15.8159,15.8159,15.7969,15.8064,59944.0
2015-08-04 13:05:00,16.63,16.65,16.63,16.64,20600.0,15.8064,15.8254,15.8064,15.8159,20600.0
2015-08-04 13:10:00,16.64,16.65,16.64,16.64,17600.0,15.8159,15.8254,15.8159,15.8159,17600.0
2015-08-04 13:15:00,16.65,16.67,16.65,16.67,92240.0,15.8254,15.8444,15.8254,15.8444,92240.0
2015-08-04 13:20:00,16.66,16.68,16.66,16.67,15800.0,15.8349,15.8539,15.8349,15.8444,15800.0
2015-08-04 13:25:00,16.67,16.68,16.67,16.68,59400.0,15.8444,15.8539,15.8444,15.8539,59400.0
2015-08-04 13:30:00,16.68,16.71,16.68,16.71,122892.0,15.8539,15.8825,15.8539,15.8825,122892.0
2015-08-04 13:35:00,16.7,16.71,16.69,16.71,66480.0,15.873,15.8825,15.8635,15.8825,66480.0
2015-08-04 13:40:00,16.7,16.7,16.67,16.67,180536.0,15.873,15.873,15.8444,15.8444,180536.0
2015-08-04 13:45:00,16.67,16.68,16.63,16.64,179920.0,15.8444,15.8539,15.8064,15.8159,179920.0
2015-08-04 13:50:00,16.64,16.64,16.59,16.6,377556.0,15.8159,15.8159,15.7684,15.7779,377556.0
2015-08-04 13:55:00,16.6,16.61,16.58,16.6,245856.0,15.7779,15.7874,15.7589,15.7779,245856.0
2015-08-04 14:00:00,16.6,16.61,16.59,16.6,83112.0,15.7779,15.7874,15.7684,15.7779,83112.0
2015-08-04 14:05:00,16.6,16.6,16.56,16.56,212472.0,15.7779,15.7779,15.7399,15.7399,212472.0
2015-08-04 14:10:00,16.56,16.56,16.54,16.56,192948.0,15.7399,15.7399,15.7209,15.7399,192948.0
2015-08-04 14:15:00,16.56,16.59,16.55,16.58,172504.0,15.7399,15.7684,15.7304,15.7589,172504.0
2015-08-04 14:20:00,16.59,16.59,16.57,16.57,74956.0,15.7684,15.7684,15.7494,15.7494,74956.0
2015-08-04 14:25:00,16.58,16.59,16.57,16.59,49896.0,15.7589,15.7684,15.7494,15.7684,49896.0
2015-08-04 14:30:00,16.59,16.59,16.58,16.59,115404.0,15.7684,15.7684,15.7589,15.7684,115404.0
2015-08-04 14:35:00,16.58,16.62,16.58,16.62,176704.0,15.7589,15.7969,15.7589,15.7969,176704.0
2015-08-04 14:40:00,16.62,16.63,16.61,16.63,101148.0,15.7969,15.8064,15.7874,15.8064,101148.0
2015-08-04 14:45:00,16.63,16.67,16.63,16.67,153136.0,15.8064,15.8444,15.8064,15.8444,153136.0
2015-08-04 14:50:00,16.66,16.67,16.66,16.66,166652.0,15.8349,15.8444,15.8349,15.8349,166652.0
2015-08-04 14:55:00,16.66,16.66,16.63,16.66,107932.0,15.8349,15.8349,15.8064,15.8349,107932.0
2015-08-04 15:00:00,16.66,16.68,16.64,16.65,151504.0,15.8349,15.8539,15.8159,15.8254,151504.0
2015-08-04 15:05:00,16.65,16.66,16.64,16.65,118368.0,15.8254,15.8349,15.8159,15.8254,118368.0
2015-08-04 15:10:00,16.65,16.65,16.63,16.64,17200.0,15.8254,15.8254,15.8064,15.8159,17200.0
2015-08-04 15:15:00,16.64,16.65,16.62,16.63,82740.0,15.8159,15.8254,15.7969,15.8064,82740.0
2015-08-04 15:20:00,16.63,16.64,16.61,16.64,79780.0,15.8064,15.8159,15.7874,15.8159,79780.0
2015-08-04 15:25:00,16.64,16.64,16.63,16.64,97020.0,15.8159,15.8159,15.8064,15.8159,97020.0
2015-08-04 15:30:00,16.64,16.66,16.63,16.65,211028.0,15.8159,15.8349,15.8064,15.8254,211028.0
2015-08-04 15:35:00,16.64,16.65,16.62,16.62,107696.0,15.8159,15.8254,15.7969,15.7969,107696.0
2015-08-04 15:40:00,16.62,16.63,16.61,16.61,289476.0,15.7969,15.8064,15.7874,15.7874,289476.0
2015-08-04 15:45:00,16.61,16.62,16.6,16.6,238972.0,15.7874,15.7969,15.7779,15.7779,238972.0
2015-08-04 15:50:00,16.6,16.61,16.59,16.6,135804.0,15.7779,15.7874,15.7684,15.7779,135804.0
2015-08-04 15:55:00,16.6,16.64,16.58,16.63,595636.0,15.7779,15.8159,15.7589,15.8064,595636.0
2015-08-05 09:30:00,16.8,16.84,16.8,16.82,514940.0,15.968,16.006,15.968,15.987,514940.0
2015-08-05 09:35:00,16.83,16.87,16.83,16.85,307112.0,15.9965,16.0345,15.9965,16.0155,307112.0
2015-08-05 09:40:00,16.85,16.87,16.84,16.85,189112.0,16.0155,16.0345,16.006,16.0155,189112.0
2015-08-05 09:45:00,16.85,16.9,16.85,16.9,519696.0,16.0155,16.0631,16.0155,16.0631,519696.0
2015-08-05 09:50:00,16.9,16.9,16.88,16.9,228868.0,16.0631,16.0631,16.044,16.0631,228868.0
2015-08-05 09:55:00,16.9,16.91,16.86,16.88,133332.0,16.0631,16.0726,16.025,16.044,133332.0
2015-08-05 10:00:00,16.89,16.89,16.84,16.87,317732.0,16.0535,16.0535,16.006,16.0345,317732.0
2015-08-05 10:05:00,16.87,16.89,16.87,16.88,95200.0,16.0345,16.0535,16.0345,16.044,95200.0
2015-08-05 10:10:00,16.9,16.92,16.88,16.9,174152.0,16.0631,16.0821,16.044,16.0631,174152.0
2015-08-05 10:15:00,16.9,16.91,16.89,16.91,144772.0,16.0631,16.0726,16.0535,16.0726,144772.0
2015-08-05 10:20:00,16.91,16.93,16.91,16.92,146980.0,16.0726,16.0916,16.0726,16.0821,146980.0
2015-08-05 10:25:00,16.92,16.93,16.92,16.93,202760.0,16.0821,16.0916,16.0821,16.0916,202760.0
2015-08-05 10:30:00,16.93,16.94,16.93,16.93,186152.0,16.0916,16.1011,16.0916,16.0916,186152.0
2015-08-05 10:35:00,16.93,16.94,16.92,16.92,65440.0,16.0916,16.1011,16.0821,16.0821,65440.0
2015-08-05 10:40:00,16.92,16.92,16.89,16.9,128340.0,16.0821,16.0821,16.0535,16.0631,128340.0
2015-08-05 10:45:00,16.9,16.9,16.89,16.89,98440.0,16.0631,16.0631,16.0535,16.0535,98440.0
2015-08-05 10:50:00,16.89,16.91,16.89,16.91,55296.0,16.0535,16.0726,16.0535,16.0726,55296.0
2015-08-05 10:55:00,16.91,16.91,16.89,16.9,143288.0,16.0726,16.0726,16.0535,16.0631,143288.0
2015-08-05 11:00:00,16.9,16.92,16.89,16.89,79276.0,16.0631,16.0821,16.0535,16.0535,79276.0
2015-08-05 11:05:00,16.89,16.9,16.88,16.89,84200.0,16.0535,16.0631,16.044,16.0535,84200.0
2015-08-05 11:10:00,16.89,16.9,16.88,16.9,29772.0,16.0535,16.0631,16.044,16.0631,29772.0
2015-08-05 11:15:00,16.9,16.91,16.89,16.9,103156.0,16.0631,16.0726,16.0535,16.0631,103156.0
2015-08-05 11:20:00,16.9,16.92,16.9,16.92,57200.0,16.0631,16.0821,16.0631,16.0821,57200.0
2015-08-05 11:25:00,16.91,16.91,16.9,16.91,55000.0,16.0726,16.0726,16.0631,16.0726,55000.0
2015-08-05 11:30:00,16.91,16.92,16.9,16.91,37136.0,16.0726,16.0821,16.0631,16.0726,37136.0
2015-08-05 11:35:00,16.9,16.9,16.88,16.88,27920.0,16.0631,16.0631,16.044,16.044,27920.0
2015-08-05 11:40:00,16.88,16.88,16.87,16.88,83592.0,16.044,16.044,16.0345,16.044,83592.0
2015-08-05 11:45:00,16.87,16.88,16.87,16.87,50240.0,16.0345,16.044,16.0345,16.0345,50240.0
2015-08-05 11:50:00,16.87,16.87,16.85,16.85,78836.0,16.0345,16.0345,16.0155,16.0155,78836.0
2015-08-05 11:55:00,16.84,16.85,16.81,16.81,478832.0,16.006,16.0155,15.9775,15.9775,478832.0
2015-08-05 12:00:00,16.82,16.82,16.8,16.81,227492.0,15.987,15.987,15.968,15.9775,227492.0
2015-08-05 12:05:00,16.81,16.82,16.81,16.82,75152.0,15.9775,15.987,15.9775,15.987,75152.0
2015-08-05 12:10:00,16.81,16.82,16.81,16.82,53348.0,15.9775,15.987,15.9775,15.987,53348.0
2015-08-05 12:15:00,16.82,16.82,16.78,16.78,205516.0,15.987,15.987,15.949,15.949,205516.0
2015-08-05 12:20:00,16.78,16.79,16.76,16.77,84016.0,15.949,15.9585,15.93,15.9395,84016.0
2015-08-05 12:25:00,16.76,16.77,16.75,16.77,170364.0,15.93,15.9395,15.9205,15.9395,170364.0
2015-08-05 12:30:00,16.77,16.77,16.73,16.75,188172.0,15.9395,15.9395,15.9015,15.9205,188172.0
2015-08-05 12:35:00,16.74,16.76,16.74,16.75,90892.0,15.911,15.93,15.911,15.9205,90892.0
2015-08-05 12:40:00,16.74,16.75,16.72,16.74,245500.0,15.911,15.9205,15.892,15.911,245500.0
2015-08-05 12:45:00,16.75,16.76,16.74,16.75,37328.0,15.9205,15.93,15.911,15.9205,37328.0
2015-08-05 12:50:00,16.76,16.76,16.73,16.74,79044.0,15.93,15.93,15.9015,15.911,79044.0
2015-08-05 12:55:00,16.74,16.79,16.74,16.78,173412.0,15.911,15.9585,15.911,15.949,173412.0
2015-08-05 13:00:00,16.78,16.79,16.76,16.76,71192.0,15.949,15.9585,15.93,15.93,71192.0
2015-08-05 13:05:00,16.76,16.77,16.76,16.76,18400.0,15.93,15.9395,15.93,15.93,18400.0
2015-08-05 13:10:00,16.77,16.77,16.72,16.73,160684.0,15.9395,15.9395,15.892,15.9015,160684.0
2015-08-05 13:15:00,16.73,16.73,16.69,16.71,192612.0,15.9015,15.9015,15.8635,15.8825,192612.0
2015-08-05 13:20:00,16.71,16.72,16.7,16.72,113368.0,15.8825,15.892,15.873,15.892,113368.0
2015-08-05 13:25:00,16.73,16.73,16.71,16.73,54004.0,15.9015,15.9015,15.8825,15.9015,54004.0
2015-08-05 13:30:00,16.73,16.73,16.71,16.71,96308.0,15.9015,15.9015,15.8825,15.8825,96308.0
2015-08-05 13:35:00,16.71,16.73,16.71,16.73,66680.0,15.8825,15.9015,15.8825,15.9015,66680.0
2015-08-05 13:40:00,16.73,16.75,16.73,16.75,31400.0,15.9015,15.9205,15.9015,15.9205,31400.0
2015-08-05 13:45:00,16.75,16.75,16.73,16.73,83280.0,15.9205,15.9205,15.9015,15.9015,83280.0
2015-08-05 13:50:00,16.73,16.73,16.7,16.7,57492.0,15.9015,15.9015,15.873,15.873,57492.0
2015-08-05 13:55:00,16.7,16.74,16.7,16.73,34792.0,15.873,15.911,15.873,15.9015,34792.0
2015-08-05 14:00:00,16.72,16.75,16.71,16.74,31924.0,15.892,15.9205,15.8825,15.911,31924.0
2015-08-05 14:05:00,16.75,16.76,16.74,16.74,239448.0,15.9205,15.93,15.911,15.911,239448.0
2015-08-05 14:10:00,16.74,16.75,16.73,16.75,51588.0,15.911,15.9205,15.9015,15.9205,51588.0
2015-08-05 14:15:00,16.75,16.76,16.74,16.76,31164.0,15.9205,15.93,15.911,15.93,31164.0
2015-08-05 14:20:00,16.76,16.77,16.76,16.77,56160.0,15.93,15.9395,15.93,15.9395,56160.0
2015-08-05 14:25:00,16.76,16.78,16.76,16.78,77468.0,15.93,15.949,15.93,15.949,77468.0
2015-08-05 14:30:00,16.78,16.79,16.78,16.79,66220.0,15.949,15.9585,15.949,15.9585,66220.0
2015-08-05 14:35:00,16.79,16.79,16.79,16.79,30892.0,15.9585,15.9585,15.9585,15.9585,30892.0
2015-08-05 14:40:00,16.79,16.79,16.75,16.78,83860.0,15.9585,15.9585,15.9205,15.949,83860.0
2015-08-05 14:45:00,16.78,16.8,16.78,16.8,102524.0,15.949,15.968,15.949,15.968,102524.0
2015-08-05 14:50:00,16.8,16.8,16.77,16.78,95480.0,15.968,15.968,15.9395,15.949,95480.0
2015-08-05 14:55:00,16.78,16.78,16.76,16.77,91404.0,15.949,15.949,15.93,15.9395,91404.0
2015-08-05 15:00:00,16.77,16.78,16.77,16.78,78544.0,15.9395,15.949,15.9395,15.949,78544.0
2015-08-05 15:05:00,16.78,16.79,16.78,16.79,58200.0,15.949,15.9585,15.949,15.9585,58200.0
2015-08-05 15:10:00,16.79,16.81,16.79,16.8,180472.0,15.9585,15.9775,15.9585,15.968,180472.0
2015-08-05 15:15:00,16.8,16.8,16.77,16.77,156680.0,15.968,15.968,15.9395,15.9395,156680.0
2015-08-05 15:20:00,16.77,16.79,16.76,16.79,54440.0,15.9395,15.9585,15.93,15.9585,54440.0
2015-08-05 15:25:00,16.79,16.79,16.77,16.77,63968.0,15.9585,15.9585,15.9395,15.9395,63968.0
2015-08-05 15:30:00,16.77,16.77,16.75,16.75,116724.0,15.9395,15.9395,15.9205,15.9205,116724.0
2015-08-05 15:35:00,16.75,16.77,16.75,16.75,100936.0,15.9205,15.9395,15.9205,15.9205,100936.0
2015-08-05 15:40:00,16.74,16.76,16.74,16.74,55752.0,15.911,15.93,15.911,15.911,55752.0
2015-08-05 15:45:00,16.74,16.75,16.74,16.75,84148.0,15.911,15.9205,15.911,15.9205,84148.0
2015-08-05 15:50:00,16.75,16.75,16.74,16.74,213332.0,15.9205,15.9205,15.911,15.911,213332.0
2015-08-05 15:55:00,16.74,16.75,16.73,16.75,174244.0,15.911,15.9205,15.9015,15.9205,174244.0
2015-08-06 09:30:00,16.78,16.8,16.75,16.75,167804.0,15.949,15.968,15.9205,15.9205,167804.0
2015-08-06 09:35:00,16.75,16.75,16.66,16.68,223856.0,15.9205,15.9205,15.8349,15.8539,223856.0
2015-08-06 09:40:00,16.67,16.68,16.65,16.66,201324.0,15.8444,15.8539,15.8254,15.8349,201324.0
2015-08-06 09:45:00,16.66,16.68,16.65,16.68,249756.0,15.8349,15.8539,15.8254,15.8539,249756.0
2015-08-06 09:50:00,16.68,16.68,16.63,16.63,138364.0,15.8539,15.8539,15.8064,15.8064,138364.0
2015-08-06 09:55:00,16.63,16.63,16.61,16.63,306728.0,15.8064,15.8064,15.7874,15.8064,306728.0
2015-08-06 10:00:00,16.63,16.63,16.59,16.61,154100.0,15.8064,15.8064,15.7684,15.7874,154100.0
2015-08-06 10:05:00,16.61,16.63,16.61,16.63,56800.0,15.7874,15.8064,15.7874,15.8064,56800.0
2015-08-06 10:10:00,16.63,16.67,16.63,16.66,192384.0,15.8064,15.8444,15.8064,15.8349,192384.0
2015-08-06 10:15:00,16.65,16.66,16.62,16.63,126664.0,15.8254,15.8349,15.7969,15.8064,126664.0
2015-08-06 10:20:00,16.62,16.62,16.59,16.6,260880.0,15.7969,15.7969,15.7684,15.7779,260880.0
2015-08-06 10:25:00,16.6,16.61,16.58,16.58,94080.0,15.7779,15.7874,15.7589,15.7589,94080.0
2015-08-06 10:30:00,16.58,16.6,16.57,16.6,371640.0,15.7589,15.7779,15.7494,15.7779,371640.0
2015-08-06 10:35:00,16.6,16.63,16.59,16.63,81028.0,15.7779,15.8064,15.7684,15.8064,81028.0
2015-08-06 10:40:00,16.62,16.64,16.61,16.63,74000.0,15.7969,15.8159,15.7874,15.8064,74000.0
2015-08-06 10:45:00,16.63,16.65,16.61,16.64,60600.0,15.8064,15.8254,15.7874,15.8159,60600.0
2015-08-06 10:50:00,16.65,16.65,16.62,16.62,24400.0,15.8254,15.8254,15.7969,15.7969,24400.0
2015-08-06 10:55:00,16.61,16.62,16.59,16.6,115856.0,15.7874,15.7969,15.7684,15.7779,115856.0
2015-08-06 11:00:00,16.6,16.6,16.58,16.58,106488.0,15.7779,15.7779,15.7589,15.7589,106488.0
2015-08-06 11:05:00,16.58,16.58,16.55,16.56,207516.0,15.7589,15.7589,15.7304,15.7399,207516.0
2015-08-06 11:10:00,16.55,16.56,16.53,16.53,273012.0,15.7304,15.7399,15.7114,15.7114,273012.0
2015-08-06 11:15:00,16.52,16.54,16.52,16.54,160704.0,15.7019,15.7209,15.7019,15.7209,160704.0
2015-08-06 11:20:00,16.54,16.55,16.54,16.54,76768.0,15.7209,15.7304,15.7209,15.7209,76768.0
2015-08-06 11:25:00,16.54,16.54,16.49,16.49,448384.0,15.7209,15.7209,15.6734,15.6734,448384.0
2015-08-06 11:30:00,16.49,16.5,16.46,16.46,184896.0,15.6734,15.6829,15.6448,15.6448,184896.0
2015-08-06 11:35:00,16.46,16.46,16.43,16.45,290304.0,15.6448,15.6448,15.6163,15.6353,290304.0
2015-08-06 11:40:00,16.45,16.48,16.44,16.47,176956.0,15.6353,15.6639,15.6258,15.6543,176956.0
2015-08-06 11:45:00,16.46,16.48,16.45,16.47,114800.0,15.6448,15.6639,15.6353,15.6543,114800.0
2015-08-06 11:50:00,16.47,16.47,16.45,16.46,162776.0,15.6543,15.6543,15.6353,15.6448,162776.0
2015-08-06 11:55:00,16.45,16.46,16.41,16.42,192392.0,15.6353,15.6448,15.5973,15.6068,192392.0
2015-08-06 12:00:00,16.41,16.43,16.41,16.43,186708.0,15.5973,15.6163,15.5973,15.6163,186708.0
2015-08-06 12:05:00,16.43,16.45,16.42,16.44,179596.0,15.6163,15.6353,15.6068,15.6258,179596.0
2015-08-06 12:10:00,16.44,16.44,16.42,16.43,92404.0,15.6258,15.6258,15.6068,15.6163,92404.0
2015-08-06 12:15:00,16.43,16.44,16.41,16.41,70568.0,15.6163,15.6258,15.5973,15.5973,70568.0
2015-08-06 12:20:00,16.41,16.41,16.38,16.39,463988.0,15.5973,15.5973,15.5688,15.5783,463988.0
2015-08-06 12:25:00,16.39,16.41,16.39,16.41,134740.0,15.5783,15.5973,15.5783,15.5973,134740.0
2015-08-06 12:30:00,16.42,16.42,16.39,16.39,87852.0,15.6068,15.6068,15.5783,15.5783,87852.0
2015-08-06 12:35:00,16.39,16.39,16.36,16.37,158108.0,15.5783,15.5783,15.5498,15.5593,158108.0
2015-08-06 12:40:00,16.37,16.4,16.36,16.38,323444.0,15.5593,15.5878,15.5498,15.5688,323444.0
2015-08-06 12:45:00,16.37,16.4,16.36,16.4,283912.0,15.5593,15.5878,15.5498,15.5878,283912.0
2015-08-06 12:50:00,16.4,16.4,16.39,16.4,388820.0,15.5878,15.5878,15.5783,15.5878,388820.0
2015-08-06 12:55:00,16.4,16.4,16.38,16.4,159984.0,15.5878,15.5878,15.5688,15.5878,159984.0
2015-08-06 13:00:00,16.39,16.41,16.39,16.4,80200.0,15.5783,15.5973,15.5783,15.5878,80200.0
2015-08-06 13:05:00,16.4,16.42,16.4,16.41,82412.0,15.5878,15.6068,15.5878,15.5973,82412.0
2015-08-06 13:10:00,16.41,16.43,16.4,16.43,174116.0,15.5973,15.6163,15.5878,15.6163,174116.0
2015-08-06 13:15:00,16.43,16.44,16.42,16.44,182424.0,15.6163,15.6258,15.6068,15.6258,182424.0
2015-08-06 13:20:00,16.44,16.47,16.43,16.47,325424.0,15.6258,15.6543,15.6163,15.6543,325424.0
2015-08-06 13:25:00,16.47,16.48,16.46,16.47,250948.0,15.6543,15.6639,15.6448,15.6543,250948.0
2015-08-06 13:30:00,16.48,16.48,16.47,16.47,101496.0,15.6639,15.6639,15.6543,15.6543,101496.0
2015-08-06 13:35:00,16.47,16.48,16.46,16.46,138992.0,15.6543,15.6639,15.6448,15.6448,138992.0
2015-08-06 13:40:00,16.47,16.48,16.45,16.47,74168.0,15.6543,15.6639,15.6353,15.6543,74168.0
2015-08-06 13:45:00,16.47,16.49,16.47,16.49,319968.0,15.6543,15.6734,15.6543,15.6734,319968.0
2015-08-06 13:50:00,16.49,16.49,16.46,16.47,221020.0,15.6734,15.6734,15.6448,15.6543,221020.0
2015-08-06 13:55:00,16.47,16.47,16.45,16.45,71616.0,15.6543,15.6543,15.6353,15.6353,71616.0
2015-08-06 14:00:00,16.45,16.45,16.43,16.43,175376.0,15.6353,15.6353,15.6163,15.6163,175376.0
2015-08-06 14:05:00,16.43,16.45,16.43,16.45,47104.0,15.6163,15.6353,15.6163,15.6353,47104.0
2015-08-06 14:10:00,16.44,16.46,16.44,16.45,23400.0,15.6258,15.6448,15.6258,15.6353,23400.0
2015-08-06 14:15:00,16.45,16.45,16.43,16.45,147784.0,15.6353,15.6353,15.6163,15.6353,147784.0
2015-08-06 14:20:00,16.45,16.48,16.45,16.47,153612.0,15.6353,15.6639,15.6353,15.6543,153612.0
2015-08-06 14:25:00,16.47,16.5,16.47,16.5,274720.0,15.6543,15.6829,15.6543,15.6829,274720.0
2015-08-06 14:30:00,16.5,16.51,16.49,16.49,111916.0,15.6829,15.6924,15.6734,15.6734,111916.0
2015-08-06 14:35:00,16.49,16.5,16.48,16.49,48480.0,15.6734,15.6829,15.6639,15.6734,48480.0
2015-08-06 14:40:00,16.49,16.5,16.49,16.5,44600.0,15.6734,15.6829,15.6734,15.6829,44600.0
2015-08-06 14:45:00,16.5,16.51,16.5,16.5,52384.0,15.6829,15.6924,15.6829,15.6829,52384.0
2015-08-06 14:50:00,16.5,16.5,16.49,16.49,68828.0,15.6829,15.6829,15.6734,15.6734,68828.0
2015-08-06 14:55:00,16.48,16.49,16.47,16.48,99848.0,15.6639,15.6734,15.6543,15.6639,99848.0
2015-08-06 15:00:00,16.48,16.5,16.48,16.48,110160.0,15.6639,15.6829,15.6639,15.6639,110160.0
2015-08-06 15:05:00,16.49,16.49,16.47,16.48,41612.0,15.6734,15.6734,15.6543,15.6639,41612.0
2015-08-06 15:10:00,16.48,16.49,16.47,16.47,103880.0,15.6639,15.6734,15.6543,15.6543,103880.0
2015-08-06 15:15:00,16.48,16.49,16.46,16.49,136376.0,15.6639,15.6734,15.6448,15.6734,136376.0
2015-08-06 15:20:00,16.49,16.49,16.46,16.46,89204.0,15.6734,15.6734,15.6448,15.6448,89204.0
2015-08-06 15:25:00,16.46,16.46,16.45,16.45,84740.0,15.6448,15.6448,15.6353,15.6353,84740.0
2015-08-06 15:30:00,16.45,16.45,16.43,16.45,86176.0,15.6353,15.6353,15.6163,15.6353,86176.0
2015-08-06 15:35:00,16.45,16.47,16.44,16.47,156504.0,15.6353,15.6543,15.6258,15.6543,156504.0
2015-08-06 15:40:00,16.47,16.5,16.47,16.49,161144.0,15.6543,15.6829,15.6543,15.6734,161144.0
2015-08-06 15:45:00,16.49,16.53,16.48,16.52,388968.0,15.6734,15.7114,15.6639,15.7019,388968.0
2015-08-06 15:50:00,16.51,16.52,16.5,16.51,300348.0,15.6924,15.7019,15.6829,15.6924,300348.0
2015-08-06 15:55:00,16.51,16.52,16.48,16.49,646300.0,15.6924,15.7019,15.6639,15.6734,646300.0
2015-08-07 09:30:00,16.44,16.46,16.38,16.4,456352.0,15.6258,15.6448,15.5688,15.5878,456352.0
2015-08-07 09:35:00,16.38,16.42,16.38,16.4,388980.0,15.5688,15.6068,15.5688,15.5878,388980.0
2015-08-07 09:40:00,16.39,16.45,16.39,16.43,457144.0,15.5783,15.6353,15.5783,15.6163,457144.0
2015-08-07 09:45:00,16.43,16.44,16.36,16.39,501240.0,15.6163,15.6258,15.5498,15.5783,501240.0
2015-08-07 09:50:00,16.39,16.45,16.38,16.45,372124.0,15.5783,15.6353,15.5688,15.6353,372124.0
2015-08-07 09:55:00,16.45,16.47,16.43,16.45,239024.0,15.6353,15.6543,15.6163,15.6353,239024.0
2015-08-07 10:00:00,16.44,16.44,16.39,16.4,93296.0,15.6258,15.6258,15.5783,15.5878,93296.0
2015-08-07 10:05:00,16.4,16.43,16.39,16.41,78892.0,15.5878,15.6163,15.5783,15.5973,78892.0
2015-08-07 10:10:00,16.42,16.44,16.4,16.42,78364.0,15.6068,15.6258,15.5878,15.6068,78364.0
2015-08-07 10:15:00,16.42,16.43,16.4,16.42,69024.0,15.6068,15.6163,15.5878,15.6068,69024.0
2015-08-07 10:20:00,16.41,16.41,16.35,16.36,175616.0,15.5973,15.5973,15.5403,15.5498,175616.0
2015-08-07 10:25:00,16.36,16.37,16.32,16.34,208732.0,15.5498,15.5593,15.5118,15.5308,208732.0
2015-08-07 10:30:00,16.33,16.36,16.32,16.36,162200.0,15.5213,15.5498,15.5118,15.5498,162200.0
2015-08-07 10:35:00,16.36,16.39,16.36,16.38,80932.0,15.5498,15.5783,15.5498,15.5688,80932.0
2015-08-07 10:40:00,16.38,16.4,16.37,16.39,85264.0,15.5688,15.5878,15.5593,15.5783,85264.0
2015-08-07 10:45:00,16.39,16.41,16.36,16.4,400732.0,15.5783,15.5973,15.5498,15.5878,400732.0
2015-08-07 10:50:00,16.41,16.43,16.36,16.36,105632.0,15.5973,15.6163,15.5498,15.5498,105632.0
2015-08-07 10:55:00,16.36,16.37,16.35,16.36,71800.0,15.5498,15.5593,15.5403,15.5498,71800.0
2015-08-07 11:00:00,16.36,16.38,16.34,16.34,131044.0,15.5498,15.5688,15.5308,15.5308,131044.0
2015-08-07 11:05:00,16.34,16.35,16.33,16.33,195396.0,15.5308,15.5403,15.5213,15.5213,195396.0
2015-08-07 11:10:00,16.33,16.35,16.31,16.31,283252.0,15.5213,15.5403,15.5023,15.5023,283252.0
2015-08-07 11:15:00,16.31,16.32,16.27,16.27,490376.0,15.5023,15.5118,15.4643,15.4643,490376.0
2015-08-07 11:20:00,16.27,16.29,16.26,16.28,237564.0,15.4643,15.4833,15.4547,15.4738,237564.0
2015-08-07 11:25:00,16.27,16.29,16.27,16.29,95100.0,15.4643,15.4833,15.4643,15.4833,95100.0
2015-08-07 11:30:00,16.29,16.29,16.25,16.27,137700.0,15.4833,15.4833,15.4452,15.4643,137700.0
2015-08-07 11:35:00,16.27,16.27,16.25,16.25,104652.0,15.4643,15.4643,15.4452,15.4452,104652.0
2015-08-07 11:40:00,16.26,16.3,16.26,16.29,117496.0,15.4547,15.4928,15.4547,15.4833,117496.0
2015-08-07 11:45:00,16.29,16.3,16.28,16.29,91604.0,15.4833,15.4928,15.4738,15.4833,91604.0
2015-08-07 11:50:00,16.29,16.3,16.28,16.28,55668.0,15.4833,15.4928,15.4738,15.4738,55668.0
2015-08-07 11:55:00,16.28,16.3,16.27,16.3,195924.0,15.4738,15.4928,15.4643,15.4928,195924.0
2015-08-07 12:00:00,16.3,16.31,16.3,16.3,187124.0,15.4928,15.5023,15.4928,15.4928,187124.0
2015-08-07 12:05:00,16.3,16.32,16.29,16.32,86200.0,15.4928,15.5118,15.4833,15.5118,86200.0
2015-08-07 12:10:00,16.32,16.33,16.31,16.31,125080.0,15.5118,15.5213,15.5023,15.5023,125080.0
2015-08-07 12:15:00,16.31,16.31,16.31,16.31,11600.0,15.5023,15.5023,15.5023,15.5023,11600.0
2015-08-07 12:20:00,16.31,16.31,16.28,16.3,113800.0,15.5023,15.5023,15.4738,15.4928,113800.0
2015-08-07 12:25:00,16.3,16.32,16.3,16.3,102076.0,15.4928,15.5118,15.4928,15.4928,102076.0
2015-08-07 12:30:00,16.3,16.3,16.27,16.29,85596.0,15.4928,15.4928,15.4643,15.4833,85596.0
2015-08-07 12:35:00,16.28,16.29,16.25,16.29,262948.0,15.4738,15.4833,15.4452,15.4833,262948.0
2015-08-07 12:40:00,16.29,16.3,16.28,16.3,104308.0,15.4833,15.4928,15.4738,15.4928,104308.0
2015-08-07 12:45:00,16.3,16.31,16.29,16.29,75012.0,15.4928,15.5023,15.4833,15.4833,75012.0
2015-08-07 12:50:00,16.29,16.3,16.28,16.28,112956.0,15.4833,15.4928,15.4738,15.4738,112956.0
2015-08-07 12:55:00,16.28,16.28,16.27,16.28,46988.0,15.4738,15.4738,15.4643,15.4738,46988.0
2015-08-07 13:00:00,16.28,16.28,16.27,16.27,45864.0,15.4738,15.4738,15.4643,15.4643,45864.0
2015-08-07 13:05:00,16.27,16.28,16.26,16.27,58572.0,15.4643,15.4738,15.4547,15.4643,58572.0
2015-08-07 13:10:00,16.26,16.26,16.25,16.26,295356.0,15.4547,15.4547,15.4452,15.4547,295356.0
2015-08-07 13:15:00,16.26,16.27,16.25,16.26,77456.0,15.4547,15.4643,15.4452,15.4547,77456.0
2015-08-07 13:20:00,16.25,16.26,16.25,16.26,52524.0,15.4452,15.4547,15.4452,15.4547,52524.0
2015-08-07 13:25:00,16.25,16.26,16.24,16.26,527144.0,15.4452,15.4547,15.4357,15.4547,527144.0
2015-08-07 13:30:00,16.26,16.29,16.26,16.29,89880.0,15.4547,15.4833,15.4547,15.4833,89880.0
2015-08-07 13:35:00,16.28,16.3,16.28,16.28,205840.0,15.4738,15.4928,15.4738,15.4738,205840.0
2015-08-07 13:40:00,16.28,16.3,16.28,16.29,84788.0,15.4738,15.4928,15.4738,15.4833,84788.0
2015-08-07 13:45:00,16.29,16.31,16.29,16.3,150992.0,15.4833,15.5023,15.4833,15.4928,150992.0
2015-08-07 13:50:00,16.3,16.3,16.28,16.29,72000.0,15.4928,15.4928,15.4738,15.4833,72000.0
2015-08-07 13:55:00,16.28,16.29,16.27,16.28,73844.0,15.4738,15.4833,15.4643,15.4738,73844.0
2015-08-07 14:00:00,16.28,16.28,16.26,16.26,72600.0,15.4738,15.4738,15.4547,15.4547,72600.0
2015-08-07 14:05:00,16.26,16.29,16.26,16.28,31880.0,15.4547,15.4833,15.4547,15.4738,31880.0
2015-08-07 14:10:00,16.29,16.3,16.28,16.29,50840.0,15.4833,15.4928,15.4738,15.4833,50840.0
2015-08-07 14:15:00,16.29,16.29,16.26,16.26,140592.0,15.4833,15.4833,15.4547,15.4547,140592.0
2015-08-07 14:20:00,16.26,16.27,16.25,16.26,83040.0,15.4547,15.4643,15.4452,15.4547,83040.0
2015-08-07 14:25:00,16.27,16.29,16.26,16.28,39988.0,15.4643,15.4833,15.4547,15.4738,39988.0
2015-08-07 14:30:00,16.28,16.31,16.28,16.3,54956.0,15.4738,15.5023,15.4738,15.4928,54956.0
2015-08-07 14:35:00,16.3,16.32,16.3,16.31,125564.0,15.4928,15.5118,15.4928,15.5023,125564.0
2015-08-07 14:40:00,16.31,16.31,16.29,16.3,81500.0,15.5023,15.5023,15.4833,15.4928,81500.0
2015-08-07 14:45:00,16.3,16.31,16.28,16.31,67536.0,15.4928,15.5023,15.4738,15.5023,67536.0
2015-08-07 14:50:00,16.31,16.33,16.3,16.31,125768.0,15.5023,15.5213,15.4928,15.5023,125768.0
2015-08-07 14:55:00,16.31,16.32,16.3,16.32,32800.0,15.5023,15.5118,15.4928,15.5118,32800.0
2015-08-07 15:00:00,16.31,16.32,16.31,16.31,56148.0,15.5023,15.5118,15.5023,15.5023,56148.0
2015-08-07 15:05:00,16.31,16.31,16.29,16.31,89868.0,15.5023,15.5023,15.4833,15.5023,89868.0
2015-08-07 15:10:00,16.31,16.31,16.28,16.29,303228.0,15.5023,15.5023,15.4738,15.4833,303228.0
2015-08-07 15:15:00,16.29,16.31,16.29,16.31,51480.0,15.4833,15.5023,15.4833,15.5023,51480.0
2015-08-07 15:20:00,16.31,16.36,16.31,16.35,513424.0,15.5023,15.5498,15.5023,15.5403,513424.0
2015-08-07 15:25:00,16.35,16.39,16.34,16.38,399604.0,15.5403,15.5783,15.5308,15.5688,399604.0
2015-08-07 15:30:00,16.37,16.4,16.37,16.39,318172.0,15.5593,15.5878,15.5593,15.5783,318172.0
2015-08-07 15:35:00,16.39,16.39,16.37,16.38,163192.0,15.5783,15.5783,15.5593,15.5688,163192.0
2015-08-07 15:40:00,16.39,16.39,16.35,16.36,154760.0,15.5783,15.5783,15.5403,15.5498,154760.0
2015-08-07 15:45:00,16.36,16.38,16.36,16.38,176068.0,15.5498,15.5688,15.5498,15.5688,176068.0
2015-08-07 15:50:00,16.38,16.4,16.37,16.39,422296.0,15.5688,15.5878,15.5593,15.5783,422296.0
2015-08-07 15:55:00,16.4,16.4,16.38,16.4,651084.0,15.5878,15.5878,15.5688,15.5878,651084.0
2015-08-10 09:30:00,16.61,16.68,16.61,16.68,1318960.0,15.7874,15.8539,15.7874,15.8539,1318960.0
2015-08-10 09:35:00,16.68,16.7,16.67,16.67,839856.0,15.8539,15.873,15.8444,15.8444,839856.0
2015-08-10 09:40:00,16.67,16.71,16.67,16.7,395512.0,15.8444,15.8825,15.8444,15.873,395512.0
2015-08-10 09:45:00,16.7,16.71,16.69,16.71,338604.0,15.873,15.8825,15.8635,15.8825,338604.0
2015-08-10 09:50:00,16.71,16.74,16.71,16.72,781148.0,15.8825,15.911,15.8825,15.892,781148.0
2015-08-10 09:55:00,16.72,16.73,16.7,16.71,426232.0,15.892,15.9015,15.873,15.8825,426232.0
2015-08-10 10:00:00,16.71,16.72,16.69,16.7,524036.0,15.8825,15.892,15.8635,15.873,524036.0
2015-08-10 10:05:00,16.7,16.72,16.7,16.71,181672.0,15.873,15.892,15.873,15.8825,181672.0
2015-08-10 10:10:00,16.71,16.72,16.7,16.72,261832.0,15.8825,15.892,15.873,15.892,261832.0
2015-08-10 10:15:00,16.72,16.74,16.72,16.72,178220.0,15.892,15.911,15.892,15.892,178220.0
2015-08-10 10:20:00,16.72,16.75,16.72,16.74,249368.0,15.892,15.9205,15.892,15.911,249368.0
2015-08-10 10:25:00,16.74,16.74,16.72,16.73,154120.0,15.911,15.911,15.892,15.9015,154120.0
2015-08-10 10:30:00,16.73,16.73,16.7,16.72,397872.0,15.9015,15.9015,15.873,15.892,397872.0
2015-08-10 10:35:00,16.72,16.72,16.69,16.7,372632.0,15.892,15.892,15.8635,15.873,372632.0
2015-08-10 10:40:00,16.7,16.72,16.69,16.72,260320.0,15.873,15.892,15.8635,15.892,260320.0
2015-08-10 10:45:00,16.72,16.74,16.72,16.74,171000.0,15.892,15.911,15.892,15.911,171000.0
2015-08-10 10:50:00,16.74,16.74,16.71,16.72,104632.0,15.911,15.911,15.8825,15.892,104632.0
2015-08-10 10:55:00,16.71,16.73,16.7,16.73,106196.0,15.8825,15.9015,15.873,15.9015,106196.0
2015-08-10 11:00:00,16.73,16.75,16.73,16.75,238432.0,15.9015,15.9205,15.9015,15.9205,238432.0
2015-08-10 11:05:00,16.75,16.77,16.75,16.77,415492.0,15.9205,15.9395,15.9205,15.9395,415492.0
2015-08-10 11:10:00,16.77,16.77,16.75,16.76,136836.0,15.9395,15.9395,15.9205,15.93,136836.0
2015-08-10 11:15:00,16.76,16.77,16.75,16.75,111296.0,15.93,15.9395,15.9205,15.9205,111296.0
2015-08-10 11:20:00,16.75,16.77,16.75,16.77,100800.0,15.9205,15.9395,15.9205,15.9395,100800.0
2015-08-10 11:25:00,16.77,16.77,16.74,16.74,575260.0,15.9395,15.9395,15.911,15.911,575260.0
2015-08-10 11:30:00,16.75,16.76,16.75,16.76,320760.0,15.9205,15.93,15.9205,15.93,320760.0
2015-08-10 11:35:00,16.76,16.77,16.75,16.75,215528.0,15.93,15.9395,15.9205,15.9205,215528.0
2015-08-10 11:40:00,16.76,16.76,16.75,16.75,138476.0,15.93,15.93,15.9205,15.9205,138476.0
2015-08-10 11:45:00,16.75,16.76,16.75,16.75,116092.0,15.9205,15.93,15.9205,15.9205,116092.0
2015-08-10 11:50:00,16.75,16.78,16.75,16.77,207604.0,15.9205,15.949,15.9205,15.9395,207604.0
2015-08-10 11:55:00,16.77,16.77,16.75,16.76,98000.0,15.9395,15.9395,15.9205,15.93,98000.0
2015-08-10 12:00:00,16.76,16.76,16.75,16.76,104032.0,15.93,15.93,15.9205,15.93,104032.0
2015-08-10 12:05:00,16.76,16.77,16.75,16.76,74456.0,15.93,15.9395,15.9205,15.93,74456.0
2015-08-10 12:10:00,16.76,16.77,16.76,16.77,63200.0,15.93,15.9395,15.93,15.9395,63200.0
2015-08-10 12:15:00,16.77,16.77,16.77,16.77,58800.0,15.9395,15.9395,15.9395,15.9395,58800.0
2015-08-10 12:20:00,16.77,16.78,16.77,16.77,131388.0,15.9395,15.949,15.9395,15.9395,131388.0
2015-08-10 12:25:00,16.77,16.77,16.77,16.77,16800.0,15.9395,15.9395,15.9395,15.9395,16800.0
2015-08-10 12:30:00,16.77,16.77,16.76,16.77,36944.0,15.9395,15.9395,15.93,15.9395,36944.0
2015-08-10 12:35:00,16.77,16.77,16.77,16.77,41604.0,15.9395,15.9395,15.9395,15.9395,41604.0
2015-08-10 12:40:00,16.77,16.77,16.76,16.77,36980.0,15.9395,15.9395,15.93,15.9395,36980.0
2015-08-10 12:45:00,16.77,16.78,16.77,16.78,115088.0,15.9395,15.949,15.9395,15.949,115088.0
2015-08-10 12:50:00,16.78,16.79,16.77,16.77,109660.0,15.949,15.9585,15.9395,15.9395,109660.0
2015-08-10 12:55:00,16.77,16.78,16.77,16.78,110660.0,15.9395,15.949,15.9395,15.949,110660.0
2015-08-10 13:00:00,16.78,16.79,16.77,16.79,91140.0,15.949,15.9585,15.9395,15.9585,91140.0
2015-08-10 13:05:00,16.79,16.8,16.79,16.8,149636.0,15.9585,15.968,15.9585,15.968,149636.0
2015-08-10 13:10:00,16.8,16.8,16.79,16.79,83728.0,15.968,15.968,15.9585,15.9585,83728.0
2015-08-10 13:15:00,16.79,16.8,16.79,16.79,26120.0,15.9585,15.968,15.9585,15.9585,26120.0
2015-08-10 13:20:00,16.79,16.8,16.79,16.79,63720.0,15.9585,15.968,15.9585,15.9585,63720.0
2015-08-10 13:25:00,16.79,16.79,16.78,16.78,75256.0,15.9585,15.9585,15.949,15.949,75256.0
2015-08-10 13:30:00,16.79,16.8,16.79,16.8,67260.0,15.9585,15.968,15.9585,15.968,67260.0
2015-08-10 13:35:00,16.8,16.8,16.79,16.8,39208.0,15.968,15.968,15.9585,15.968,39208.0
2015-08-10 13:40:00,16.8,16.8,16.79,16.79,41000.0,15.968,15.968,15.9585,15.9585,41000.0
2015-08-10 13:45:00,16.79,16.8,16.79,16.79,38560.0,15.9585,15.968,15.9585,15.9585,38560.0
2015-08-10 13:50:00,16.79,16.8,16.79,16.79,32400.0,15.9585,15.968,15.9585,15.9585,32400.0
2015-08-10 13:55:00,16.8,16.8,16.79,16.8,42216.0,15.968,15.968,15.9585,15.968,42216.0
2015-08-10 14:00:00,16.8,16.8,16.79,16.79,60128.0,15.968,15.968,15.9585,15.9585,60128.0
2015-08-10 14:05:00,16.79,16.8,16.79,16.8,91000.0,15.9585,15.968,15.9585,15.968,91000.0
2015-08-10 14:10:00,16.8,16.81,16.8,16.8,103716.0,15.968,15.9775,15.968,15.968,103716.0
2015-08-10 14:15:00,16.8,16.83,16.8,16.82,178488.0,15.968,15.9965,15.968,15.987,178488.0
2015-08-10 14:20:00,16.82,16.82,16.81,16.81,95000.0,15.987,15.987,15.9775,15.9775,95000.0
2015-08-10 14:25:00,16.82,16.82,16.81,16.81,46400.0,15.987,15.987,15.9775,15.9775,46400.0
2015-08-10 14:30:00,16.81,16.81,16.8,16.8,102388.0,15.9775,15.9775,15.968,15.968,102388.0
2015-08-10 14:35:00,16.81,16.81,16.8,16.8,27600.0,15.9775,15.9775,15.968,15.968,27600.0
2015-08-10 14:40:00,16.8,16.8,16.79,16.8,60692.0,15.968,15.968,15.9585,15.968,60692.0
2015-08-10 14:45:00,16.8,16.8,16.79,16.8,43056.0,15.968,15.968,15.9585,15.968,43056.0
2015-08-10 14:50:00,16.8,16.81,16.8,16.8,69308.0,15.968,15.9775,15.968,15.968,69308.0
2015-08-10 14:55:00,16.8,16.81,16.79,16.8,78520.0,15.968,15.9775,15.9585,15.968,78520.0
2015-08-10 15:00:00,16.8,16.81,16.8,16.8,65600.0,15.968,15.9775,15.968,15.968,65600.0
2015-08-10 15:05:00,16.8,16.81,16.8,16.81,135792.0,15.968,15.9775,15.968,15.9775,135792.0
2015-08-10 15:10:00,16.81,16.81,16.8,16.8,85856.0,15.9775,15.9775,15.968,15.968,85856.0
2015-08-10 15:15:00,16.8,16.81,16.8,16.8,136796.0,15.968,15.9775,15.968,15.968,136796.0
2015-08-10 15:20:00,16.8,16.81,16.8,16.81,76300.0,15.968,15.9775,15.968,15.9775,76300.0
2015-08-10 15:25:00,16.81,16.81,16.79,16.8,88084.0,15.9775,15.9775,15.9585,15.968,88084.0
2015-08-10 15:30:00,16.8,16.8,16.79,16.79,78540.0,15.968,15.968,15.9585,15.9585,78540.0
2015-08-10 15:35:00,16.79,16.79,16.77,16.78,194624.0,15.9585,15.9585,15.9395,15.949,194624.0
2015-08-10 15:40:00,16.78,16.79,16.78,16.79,172564.0,15.949,15.9585,15.949,15.9585,172564.0
2015-08-10 15:45:00,16.8,16.8,16.78,16.78,159724.0,15.968,15.968,15.949,15.949,159724.0
2015-08-10 15:50:00,16.78,16.79,16.78,16.79,251448.0,15.949,15.9585,15.949,15.9585,251448.0
2015-08-10 15:55:00,16.79,16.82,16.79,16.82,547320.0,15.9585,15.987,15.9585,15.987,547320.0
2015-08-11 09:30:00,16.56,16.58,16.52,16.58,960020.0,15.7399,15.7589,15.7019,15.7589,960020.0
2015-08-11 09:35:00,16.59,16.6,16.55,16.58,362348.0,15.7684,15.7779,15.7304,15.7589,362348.0
2015-08-11 09:40:00,16.58,16.61,16.55,16.61,399212.0,15.7589,15.7874,15.7304,15.7874,399212.0
2015-08-11 09:45:00,16.61,16.61,16.57,16.59,490848.0,15.7874,15.7874,15.7494,15.7684,490848.0
2015-08-11 09:50:00,16.59,16.6,16.54,16.54,408340.0,15.7684,15.7779,15.7209,15.7209,408340.0
2015-08-11 09:55:00,16.55,16.58,16.55,16.57,103708.0,15.7304,15.7589,15.7304,15.7494,103708.0
2015-08-11 10:00:00,16.56,16.57,16.54,16.54,275116.0,15.7399,15.7494,15.7209,15.7209,275116.0
2015-08-11 10:05:00,16.54,16.6,16.54,16.58,280260.0,15.7209,15.7779,15.7209,15.7589,280260.0
2015-08-11 10:10:00,16.58,16.58,16.56,16.58,151752.0,15.7589,15.7589,15.7399,15.7589,151752.0
2015-08-11 10:15:00,16.59,16.61,16.57,16.61,454484.0,15.7684,15.7874,15.7494,15.7874,454484.0
2015-08-11 10:20:00,16.61,16.64,16.61,16.63,281696.0,15.7874,15.8159,15.7874,15.8064,281696.0
2015-08-11 10:25:00,16.63,16.64,16.6,16.6,173140.0,15.8064,15.8159,15.7779,15.7779,173140.0
2015-08-11 10:30:00,16.6,16.6,16.58,16.59,156576.0,15.7779,15.7779,15.7589,15.7684,156576.0
2015-08-11 10:35:00,16.59,16.6,16.56,16.58,117808.0,15.7684,15.7779,15.7399,15.7589,117808.0
2015-08-11 10:40:00,16.57,16.61,16.57,16.61,157800.0,15.7494,15.7874,15.7494,15.7874,157800.0
2015-08-11 10:45:00,16.61,16.62,16.59,16.59,137328.0,15.7874,15.7969,15.7684,15.7684,137328.0
2015-08-11 10:50:00,16.59,16.6,16.57,16.57,178768.0,15.7684,15.7779,15.7494,15.7494,178768.0
2015-08-11 10:55:00,16.57,16.58,16.55,16.55,104592.0,15.7494,15.7589,15.7304,15.7304,104592.0
2015-08-11 11:00:00,16.55,16.56,16.52,16.53,181520.0,15.7304,15.7399,15.7019,15.7114,181520.0
2015-08-11 11:05:00,16.53,16.53,16.48,16.48,557928.0,15.7114,15.7114,15.6639,15.6639,557928.0
2015-08-11 11:10:00,16.48,16.52,16.48,16.52,108096.0,15.6639,15.7019,15.6639,15.7019,108096.0
2015-08-11 11:15:00,16.51,16.51,16.5,16.5,169968.0,15.6924,15.6924,15.6829,15.6829,169968.0
2015-08-11 11:20:00,16.5,16.5,16.47,16.48,319332.0,15.6829,15.6829,15.6543,15.6639,319332.0
2015-08-11 11:25:00,16.48,16.48,16.45,16.46,273812.0,15.6639,15.6639,15.6353,15.6448,273812.0
2015-08-11 11:30:00,16.46,16.49,16.46,16.48,110816.0,15.6448,15.6734,15.6448,15.6639,110816.0
2015-08-11 11:35:00,16.48,16.5,16.47,16.48,109000.0,15.6639,15.6829,15.6543,15.6639,109000.0
2015-08-11 11:40:00,16.49,16.49,16.47,16.47,142360.0,15.6734,15.6734,15.6543,15.6543,142360.0
2015-08-11 11:45:00,16.47,16.48,16.42,16.43,171680.0,15.6543,15.6639,15.6068,15.6163,171680.0
2015-08-11 11:50:00,16.43,16.45,16.42,16.44,114164.0,15.6163,15.6353,15.6068,15.6258,114164.0
2015-08-11 11:55:00,16.43,16.44,16.42,16.44,183624.0,15.6163,15.6258,15.6068,15.6258,183624.0
2015-08-11 12:00:00,16.44,16.45,16.43,16.45,270232.0,15.6258,15.6353,15.6163,15.6353,270232.0
2015-08-11 12:05:00,16.45,16.46,16.44,16.46,52532.0,15.6353,15.6448,15.6258,15.6448,52532.0
2015-08-11 12:10:00,16.46,16.48,16.46,16.47,92400.0,15.6448,15.6639,15.6448,15.6543,92400.0
2015-08-11 12:15:00,16.46,16.48,16.46,16.46,52616.0,15.6448,15.6639,15.6448,15.6448,52616.0
2015-08-11 12:20:00,16.46,16.46,16.45,16.45,89808.0,15.6448,15.6448,15.6353,15.6353,89808.0
2015-08-11 12:25:00,16.45,16.48,16.45,16.48,66264.0,15.6353,15.6639,15.6353,15.6639,66264.0
2015-08-11 12:30:00,16.47,16.5,16.47,16.5,102540.0,15.6543,15.6829,15.6543,15.6829,102540.0
2015-08-11 12:35:00,16.49,16.49,16.47,16.48,79356.0,15.6734,15.6734,15.6543,15.6639,79356.0
2015-08-11 12:40:00,16.48,16.48,16.45,16.45,91548.0,15.6639,15.6639,15.6353,15.6353,91548.0
2015-08-11 12:45:00,16.45,16.46,16.45,16.46,27628.0,15.6353,15.6448,15.6353,15.6448,27628.0
2015-08-11 12:50:00,16.46,16.46,16.45,16.46,38872.0,15.6448,15.6448,15.6353,15.6448,38872.0
2015-08-11 12:55:00,16.46,16.46,16.42,16.42,113460.0,15.6448,15.6448,15.6068,15.6068,113460.0
2015-08-11 13:00:00,16.42,16.43,16.4,16.41,258292.0,15.6068,15.6163,15.5878,15.5973,258292.0
2015-08-11 13:05:00,16.41,16.42,16.38,16.39,259360.0,15.5973,15.6068,15.5688,15.5783,259360.0
2015-08-11 13:10:00,16.39,16.4,16.37,16.4,345404.0,15.5783,15.5878,15.5593,15.5878,345404.0
2015-08-11 13:15:00,16.39,16.4,16.38,16.4,111228.0,15.5783,15.5878,15.5688,15.5878,111228.0
2015-08-11 13:20:00,16.39,16.41,16.37,16.4,338416.0,15.5783,15.5973,15.5593,15.5878,338416.0
2015-08-11 13:25:00,16.4,16.42,16.4,16.41,176480.0,15.5878,15.6068,15.5878,15.5973,176480.0
2015-08-11 13:30:00,16.41,16.41,16.4,16.41,96780.0,15.5973,15.5973,15.5878,15.5973,96780.0
2015-08-11 13:35:00,16.41,16.45,16.4,16.44,316252.0,15.5973,15.6353,15.5878,15.6258,316252.0
2015-08-11 13:40:00,16.45,16.45,16.43,16.43,57328.0,15.6353,15.6353,15.6163,15.6163,57328.0
2015-08-11 13:45:00,16.43,16.43,16.41,16.42,66100.0,15.6163,15.6163,15.5973,15.6068,66100.0
2015-08-11 13:50:00,16.42,16.43,16.41,16.42,92948.0,15.6068,15.6163,15.5973,15.6068,92948.0
2015-08-11 13:55:00,16.41,16.42,16.39,16.39,121344.0,15.5973,15.6068,15.5783,15.5783,121344.0
2015-08-11 14:00:00,16.4,16.4,16.38,16.39,177400.0,15.5878,15.5878,15.5688,15.5783,177400.0
2015-08-11 14:05:00,16.39,16.43,16.38,16.42,148748.0,15.5783,15.6163,15.5688,15.6068,148748.0
2015-08-11 14:10:00,16.42,16.42,16.39,16.39,108948.0,15.6068,15.6068,15.5783,15.5783,108948.0
2015-08-11 14:15:00,16.39,16.39,16.38,16.39,117216.0,15.5783,15.5783,15.5688,15.5783,117216.0
2015-08-11 14:20:00,16.39,16.41,16.39,16.41,68868.0,15.5783,15.5973,15.5783,15.5973,68868.0
2015-08-11 14:25:00,16.41,16.45,16.4,16.43,294452.0,15.5973,15.6353,15.5878,15.6163,294452.0
2015-08-11 14:30:00,16.43,16.44,16.41,16.41,191116.0,15.6163,15.6258,15.5973,15.5973,191116.0
2015-08-11 14:35:00,16.41,16.43,16.4,16.43,134208.0,15.5973,15.6163,15.5878,15.6163,134208.0
2015-08-11 14:40:00,16.43,16.43,16.42,16.43,88800.0,15.6163,15.6163,15.6068,15.6163,88800.0
2015-08-11 14:45:00,16.43,16.44,16.42,16.42,89300.0,15.6163,15.6258,15.6068,15.6068,89300.0
2015-08-11 14:50:00,16.42,16.43,16.41,16.43,63872.0,15.6068,15.6163,15.5973,15.6163,63872.0
2015-08-11 14:55:00,16.43,16.47,16.43,16.46,288692.0,15.6163,15.6543,15.6163,15.6448,288692.0
2015-08-11 15:00:00,16.46,16.48,16.44,16.45,145300.0,15.6448,15.6639,15.6258,15.6353,145300.0
2015-08-11 15:05:00,16.45,16.47,16.44,16.44,137812.0,15.6353,15.6543,15.6258,15.6258,137812.0
2015-08-11 15:10:00,16.44,16.5,16.43,16.5,221084.0,15.6258,15.6829,15.6163,15.6829,221084.0
2015-08-11 15:15:00,16.5,16.5,16.47,16.48,168436.0,15.6829,15.6829,15.6543,15.6639,168436.0
2015-08-11 15:20:00,16.48,16.48,16.46,16.47,115200.0,15.6639,15.6639,15.6448,15.6543,115200.0
2015-08-11 15:25:00,16.48,16.5,16.48,16.49,147996.0,15.6639,15.6829,15.6639,15.6734,147996.0
2015-08-11 15:30:00,16.49,16.5,16.47,16.48,74408.0,15.6734,15.6829,15.6543,15.6639,74408.0
2015-08-11 15:35:00,16.48,16.52,16.47,16.51,411244.0,15.6639,15.7019,15.6543,15.6924,411244.0
2015-08-11 15:40:00,16.51,16.52,16.49,16.51,345672.0,15.6924,15.7019,15.6734,15.6924,345672.0
2015-08-11 15:45:00,16.51,16.52,16.49,16.5,450812.0,15.6924,15.7019,15.6734,15.6829,450812.0
2015-08-11 15:50:00,16.49,16.53,16.49,16.52,461992.0,15.6734,15.7114,15.6734,15.7019,461992.0
2015-08-11 15:55:00,16.52,16.53,16.5,16.51,416304.0,15.7019,15.7114,15.6829,15.6924,416304.0
2015-08-12 09:30:00,16.26,16.27,16.19,16.19,1210260.0,15.4547,15.4643,15.3882,15.3882,1210260.0
2015-08-12 09:35:00,16.19,16.22,16.18,16.22,605864.0,15.3882,15.4167,15.3787,15.4167,605864.0
2015-08-12 09:40:00,16.22,16.25,16.2,16.21,485236.0,15.4167,15.4452,15.3977,15.4072,485236.0
2015-08-12 09:45:00,16.2,16.24,16.18,16.18,431884.0,15.3977,15.4357,15.3787,15.3787,431884.0
2015-08-12 09:50:00,16.18,16.2,16.15,16.2,440008.0,15.3787,15.3977,15.3502,15.3977,440008.0
2015-08-12 09:55:00,16.2,16.2,16.18,16.19,243736.0,15.3977,15.3977,15.3787,15.3882,243736.0
2015-08-12 10:00:00,16.18,16.19,16.14,16.17,519392.0,15.3787,15.3882,15.3407,15.3692,519392.0
2015-08-12 10:05:00,16.17,16.17,16.11,16.11,466820.0,15.3692,15.3692,15.3122,15.3122,466820.0
2015-08-12 10:10:00,16.11,16.13,16.07,16.07,1008372.0,15.3122,15.3312,15.2742,15.2742,1008372.0
2015-08-12 10:15:00,16.07,16.11,16.06,16.1,628444.0,15.2742,15.3122,15.2647,15.3027,628444.0
2015-08-12 10:20:00,16.1,16.1,15.99,16.0,1063840.0,15.3027,15.3027,15.1981,15.2076,1063840.0
2015-08-12 10:25:00,15.99,16.07,15.99,16.07,604556.0,15.1981,15.2742,15.1981,15.2742,604556.0
2015-08-12 10:30:00,16.07,16.08,16.05,16.08,400000.0,15.2742,15.2837,15.2551,15.2837,400000.0
2015-08-12 10:35:00,16.08,16.09,16.06,16.09,308412.0,15.2837,15.2932,15.2647,15.2932,308412.0
2015-08-12 10:40:00,16.09,16.09,16.06,16.06,131384.0,15.2932,15.2932,15.2647,15.2647,131384.0
2015-08-12 10:45:00,16.06,16.09,16.05,16.06,149800.0,15.2647,15.2932,15.2551,15.2647,149800.0
2015-08-12 10:50:00,16.06,16.07,16.03,16.03,282456.0,15.2647,15.2742,15.2361,15.2361,282456.0
2015-08-12 10:55:00,16.03,16.05,16.02,16.05,204612.0,15.2361,15.2551,15.2266,15.2551,204612.0
2015-08-12 11:00:00,16.05,16.11,16.05,16.1,454428.0,15.2551,15.3122,15.2551,15.3027,454428.0
2015-08-12 11:05:00,16.1,16.12,16.08,16.11,322756.0,15.3027,15.3217,15.2837,15.3122,322756.0
2015-08-12 11:10:00,16.11,16.13,16.1,16.1,338540.0,15.3122,15.3312,15.3027,15.3027,338540.0
2015-08-12 11:15:00,16.1,16.13,16.1,16.13,274768.0,15.3027,15.3312,15.3027,15.3312,274768.0
2015-08-12 11:20:00,16.12,16.13,16.1,16.1,235604.0,15.3217,15.3312,15.3027,15.3027,235604.0
2015-08-12 11:25:00,16.1,16.15,16.1,16.14,286684.0,15.3027,15.3502,15.3027,15.3407,286684.0
2015-08-12 11:30:00,16.14,16.14,16.11,16.14,368048.0,15.3407,15.3407,15.3122,15.3407,368048.0
2015-08-12 11:35:00,16.14,16.14,16.11,16.11,121620.0,15.3407,15.3407,15.3122,15.3122,121620.0
2015-08-12 11:40:00,16.11,16.13,16.1,16.1,206340.0,15.3122,15.3312,15.3027,15.3027,206340.0
2015-08-12 11:45:00,16.1,16.11,16.09,16.1,231420.0,15.3027,15.3122,15.2932,15.3027,231420.0
2015-08-12 11:50:00,16.11,16.11,16.06,16.07,140284.0,15.3122,15.3122,15.2647,15.2742,140284.0
2015-08-12 11:55:00,16.07,16.08,16.06,16.07,176180.0,15.2742,15.2837,15.2647,15.2742,176180.0
2015-08-12 12:00:00,16.07,16.07,16.04,16.05,192068.0,15.2742,15.2742,15.2456,15.2551,192068.0
2015-08-12 12:05:00,16.05,16.08,16.05,16.08,315828.0,15.2551,15.2837,15.2551,15.2837,315828.0
2015-08-12 12:10:00,16.08,16.11,16.08,16.11,265828.0,15.2837,15.3122,15.2837,15.3122,265828.0
2015-08-12 12:15:00,16.11,16.14,16.11,16.14,118800.0,15.3122,15.3407,15.3122,15.3407,118800.0
2015-08-12 12:20:00,16.14,16.14,16.12,16.14,175320.0,15.3407,15.3407,15.3217,15.3407,175320.0
2015-08-12 12:25:00,16.14,16.18,16.13,16.18,247208.0,15.3407,15.3787,15.3312,15.3787,247208.0
2015-08-12 12:30:00,16.18,16.23,16.17,16.23,332944.0,15.3787,15.4262,15.3692,15.4262,332944.0
2015-08-12 12:35:00,16.23,16.25,16.22,16.24,480160.0,15.4262,15.4452,15.4167,15.4357,480160.0
2015-08-12 12:40:00,16.24,16.26,16.24,16.25,288388.0,15.4357,15.4547,15.4357,15.4452,288388.0
2015-08-12 12:45:00,16.26,16.27,16.23,16.24,382260.0,15.4547,15.4643,15.4262,15.4357,382260.0
2015-08-12 12:50:00,16.24,16.25,16.23,16.25,123992.0,15.4357,15.4452,15.4262,15.4452,123992.0
2015-08-12 12:55:00,16.25,16.26,16.22,16.23,225756.0,15.4452,15.4547,15.4167,15.4262,225756.0
2015-08-12 13:00:00,16.23,16.29,16.23,16.28,250272.0,15.4262,15.4833,15.4262,15.4738,250272.0
2015-08-12 13:05:00,16.28,16.3,16.27,16.27,233528.0,15.4738,15.4928,15.4643,15.4643,233528.0
2015-08-12 13:10:00,16.27,16.28,16.26,16.28,94048.0,15.4643,15.4738,15.4547,15.4738,94048.0
2015-08-12 13:15:00,16.28,16.32,16.28,16.32,359892.0,15.4738,15.5118,15.4738,15.5118,359892.0
2015-08-12 13:20:00,16.32,16.34,16.32,16.34,350592.0,15.5118,15.5308,15.5118,15.5308,350592.0
2015-08-12 13:25:00,16.34,16.34,16.3,16.3,171424.0,15.5308,15.5308,15.4928,15.4928,171424.0
2015-08-12 13:30:00,16.3,16.32,16.28,16.29,241740.0,15.4928,15.5118,15.4738,15.4833,241740.0
2015-08-12 13:35:00,16.29,16.3,16.29,16.3,138236.0,15.4833,15.4928,15.4833,15.4928,138236.0
2015-08-12 13:40:00,16.3,16.32,16.3,16.32,243924.0,15.4928,15.5118,15.4928,15.5118,243924.0
2015-08-12 13:45:00,16.32,16.38,16.32,16.37,464832.0,15.5118,15.5688,15.5118,15.5593,464832.0
2015-08-12 13:50:00,16.37,16.41,16.36,16.41,384740.0,15.5593,15.5973,15.5498,15.5973,384740.0
2015-08-12 13:55:00,16.41,16.42,16.4,16.4,283468.0,15.5973,15.6068,15.5878,15.5878,283468.0
2015-08-12 14:00:00,16.4,16.4,16.36,16.36,600248.0,15.5878,15.5878,15.5498,15.5498,600248.0
2015-08-12 14:05:00,16.36,16.38,16.35,16.38,282320.0,15.5498,15.5688,15.5403,15.5688,282320.0
2015-08-12 14:10:00,16.38,16.41,16.38,16.41,229764.0,15.5688,15.5973,15.5688,15.5973,229764.0
2015-08-12 14:15:00,16.4,16.41,16.38,16.39,235156.0,15.5878,15.5973,15.5688,15.5783,235156.0
2015-08-12 14:20:00,16.39,16.4,16.37,16.38,240768.0,15.5783,15.5878,15.5593,15.5688,240768.0
2015-08-12 14:25:00,16.38,16.38,16.32,16.33,209360.0,15.5688,15.5688,15.5118,15.5213,209360.0
2015-08-12 14:30:00,16.33,16.36,16.33,16.33,166368.0,15.5213,15.5498,15.5213,15.5213,166368.0
2015-08-12 14:35:00,16.33,16.41,16.33,16.41,329752.0,15.5213,15.5973,15.5213,15.5973,329752.0
2015-08-12 14:40:00,16.41,16.45,16.4,16.45,380060.0,15.5973,15.6353,15.5878,15.6353,380060.0
2015-08-12 14:45:00,16.45,16.47,16.43,16.47,298524.0,15.6353,15.6543,15.6163,15.6543,298524.0
2015-08-12 14:50:00,16.47,16.48,16.45,16.47,295888.0,15.6543,15.6639,15.6353,15.6543,295888.0
2015-08-12 14:55:00,16.48,16.49,16.46,16.49,352416.0,15.6639,15.6734,15.6448,15.6734,352416.0
2015-08-12 15:00:00,16.48,16.52,16.48,16.48,409456.0,15.6639,15.7019,15.6639,15.6639,409456.0
2015-08-12 15:05:00,16.48,16.5,16.47,16.5,247468.0,15.6639,15.6829,15.6543,15.6829,247468.0
2015-08-12 15:10:00,16.5,16.5,16.47,16.47,149860.0,15.6829,15.6829,15.6543,15.6543,149860.0
2015-08-12 15:15:00,16.48,16.49,16.46,16.49,213020.0,15.6639,15.6734,15.6448,15.6734,213020.0
2015-08-12 15:20:00,16.49,16.53,16.48,16.53,317468.0,15.6734,15.7114,15.6639,15.7114,317468.0
2015-08-12 15:25:00,16.53,16.57,16.52,16.56,352476.0,15.7114,15.7494,15.7019,15.7399,352476.0
2015-08-12 15:30:00,16.56,16.58,16.55,16.58,487980.0,15.7399,15.7589,15.7304,15.7589,487980.0
2015-08-12 15:35:00,16.59,16.59,16.54,16.55,357056.0,15.7684,15.7684,15.7209,15.7304,357056.0
2015-08-12 15:40:00,16.54,16.55,16.52,16.53,417100.0,15.7209,15.7304,15.7019,15.7114,417100.0
2015-08-12 15:45:00,16.53,16.54,16.51,16.53,230792.0,15.7114,15.7209,15.6924,15.7114,230792.0
2015-08-12 15:50:00,16.53,16.55,16.52,16.54,382336.0,15.7114,15.7304,15.7019,15.7209,382336.0
2015-08-12 15:55:00,16.54,16.55,16.53,16.55,615572.0,15.7209,15.7304,15.7114,15.7304,615572.0
2015-08-13 09:30:00,16.53,16.57,16.49,16.55,683184.0,15.7114,15.7494,15.6734,15.7304,683184.0
2015-08-13 09:35:00,16.56,16.56,16.47,16.48,382148.0,15.7399,15.7399,15.6543,15.6639,382148.0
2015-08-13 09:40:00,16.48,16.5,16.45,16.48,222284.0,15.6639,15.6829,15.6353,15.6639,222284.0
2015-08-13 09:45:00,16.48,16.48,16.42,16.42,205904.0,15.6639,15.6639,15.6068,15.6068,205904.0
2015-08-13 09:50:00,16.43,16.48,16.43,16.47,232380.0,15.6163,15.6639,15.6163,15.6543,232380.0
2015-08-13 09:55:00,16.47,16.49,16.45,16.47,149956.0,15.6543,15.6734,15.6353,15.6543,149956.0
2015-08-13 10:00:00,16.47,16.47,16.43,16.43,145660.0,15.6543,15.6543,15.6163,15.6163,145660.0
2015-08-13 10:05:00,16.43,16.48,16.42,16.48,156336.0,15.6163,15.6639,15.6068,15.6639,156336.0
2015-08-13 10:10:00,16.48,16.49,16.43,16.43,157200.0,15.6639,15.6734,15.6163,15.6163,157200.0
2015-08-13 10:15:00,16.43,16.45,16.41,16.43,232620.0,15.6163,15.6353,15.5973,15.6163,232620.0
2015-08-13 10:20:00,16.43,16.45,16.42,16.43,114328.0,15.6163,15.6353,15.6068,15.6163,114328.0
2015-08-13 10:25:00,16.43,16.48,16.43,16.47,162096.0,15.6163,15.6639,15.6163,15.6543,162096.0
2015-08-13 10:30:00,16.47,16.48,16.44,16.46,154492.0,15.6543,15.6639,15.6258,15.6448,154492.0
2015-08-13 10:35:00,16.46,16.54,16.46,16.54,378616.0,15.6448,15.7209,15.6448,15.7209,378616.0
2015-08-13 10:40:00,16.54,16.55,16.53,16.53,228684.0,15.7209,15.7304,15.7114,15.7114,228684.0
2015-08-13 10:45:00,16.53,16.54,16.51,16.51,82744.0,15.7114,15.7209,15.6924,15.6924,82744.0
2015-08-13 10:50:00,16.52,16.54,16.5,16.54,392300.0,15.7019,15.7209,15.6829,15.7209,392300.0
2015-08-13 10:55:00,16.54,16.55,16.5,16.5,227760.0,15.7209,15.7304,15.6829,15.6829,227760.0
2015-08-13 11:00:00,16.5,16.52,16.48,16.5,126440.0,15.6829,15.7019,15.6639,15.6829,126440.0
2015-08-13 11:05:00,16.5,16.5,16.45,16.47,143280.0,15.6829,15.6829,15.6353,15.6543,143280.0
2015-08-13 11:10:00,16.46,16.48,16.45,16.48,70144.0,15.6448,15.6639,15.6353,15.6639,70144.0
2015-08-13 11:15:00,16.48,16.54,16.48,16.53,229720.0,15.6639,15.7209,15.6639,15.7114,229720.0
2015-08-13 11:20:00,16.53,16.53,16.5,16.52,209896.0,15.7114,15.7114,15.6829,15.7019,209896.0
2015-08-13 11:25:00,16.51,16.51,16.49,16.5,76000.0,15.6924,15.6924,15.6734,15.6829,76000.0
2015-08-13 11:30:00,16.5,16.52,16.49,16.52,64200.0,15.6829,15.7019,15.6734,15.7019,64200.0
2015-08-13 11:35:00,16.52,16.53,16.5,16.51,77784.0,15.7019,15.7114,15.6829,15.6924,77784.0
2015-08-13 11:40:00,16.51,16.53,16.5,16.53,101740.0,15.6924,15.7114,15.6829,15.7114,101740.0
2015-08-13 11:45:00,16.53,16.56,16.52,16.56,369020.0,15.7114,15.7399,15.7019,15.7399,369020.0
2015-08-13 11:50:00,16.56,16.57,16.54,16.56,156680.0,15.7399,15.7494,15.7209,15.7399,156680.0
2015-08-13 11:55:00,16.56,16.56,16.53,16.55,75336.0,15.7399,15.7399,15.7114,15.7304,75336.0
2015-08-13 12:00:00,16.55,16.58,16.55,16.58,343028.0,15.7304,15.7589,15.7304,15.7589,343028.0
2015-08-13 12:05:00,16.58,16.6,16.58,16.58,118424.0,15.7589,15.7779,15.7589,15.7589,118424.0
2015-08-13 12:10:00,16.58,16.6,16.57,16.59,188224.0,15.7589,15.7779,15.7494,15.7684,188224.0
2015-08-13 12:15:00,16.59,16.59,16.57,16.57,81600.0,15.7684,15.7684,15.7494,15.7494,81600.0
2015-08-13 12:20:00,16.58,16.58,16.57,16.58,42528.0,15.7589,15.7589,15.7494,15.7589,42528.0
2015-08-13 12:25:00,16.58,16.62,16.58,16.62,371576.0,15.7589,15.7969,15.7589,15.7969,371576.0
2015-08-13 12:30:00,16.62,16.63,16.61,16.62,137120.0,15.7969,15.8064,15.7874,15.7969,137120.0
2015-08-13 12:35:00,16.62,16.63,16.61,16.61,107272.0,15.7969,15.8064,15.7874,15.7874,107272.0
2015-08-13 12:40:00,16.61,16.61,16.58,16.6,263128.0,15.7874,15.7874,15.7589,15.7779,263128.0
2015-08-13 12:45:00,16.6,16.61,16.6,16.61,57800.0,15.7779,15.7874,15.7779,15.7874,57800.0
2015-08-13 12:50:00,16.62,16.63,16.61,16.62,112640.0,15.7969,15.8064,15.7874,15.7969,112640.0
2015-08-13 12:55:00,16.63,16.63,16.61,16.61,33600.0,15.8064,15.8064,15.7874,15.7874,33600.0
2015-08-13 13:00:00,16.61,16.64,16.61,16.64,174280.0,15.7874,15.8159,15.7874,15.8159,174280.0
2015-08-13 13:05:00,16.64,16.65,16.64,16.64,199000.0,15.8159,15.8254,15.8159,15.8159,199000.0
2015-08-13 13:10:00,16.64,16.64,16.63,16.64,176488.0,15.8159,15.8159,15.8064,15.8159,176488.0
2015-08-13 13:15:00,16.64,16.64,16.61,16.62,116556.0,15.8159,15.8159,15.7874,15.7969,116556.0
2015-08-13 13:20:00,16.63,16.65,16.63,16.64,55640.0,15.8064,15.8254,15.8064,15.8159,55640.0
2015-08-13 13:25:00,16.64,16.65,16.64,16.64,41260.0,15.8159,15.8254,15.8159,15.8159,41260.0
2015-08-13 13:30:00,16.64,16.65,16.63,16.63,88636.0,15.8159,15.8254,15.8064,15.8064,88636.0
2015-08-13 13:35:00,16.63,16.63,16.61,16.62,89284.0,15.8064,15.8064,15.7874,15.7969,89284.0
2015-08-13 13:40:00,16.62,16.62,16.6,16.6,79828.0,15.7969,15.7969,15.7779,15.7779,79828.0
2015-08-13 13:45:00,16.6,16.63,16.6,16.63,38940.0,15.7779,15.8064,15.7779,15.8064,38940.0
2015-08-13 13:50:00,16.61,16.61,16.57,16.59,421344.0,15.7874,15.7874,15.7494,15.7684,421344.0
2015-08-13 13:55:00,16.59,16.59,16.58,16.59,99800.0,15.7684,15.7684,15.7589,15.7684,99800.0
2015-08-13 14:00:00,16.6,16.62,16.58,16.61,148084.0,15.7779,15.7969,15.7589,15.7874,148084.0
2015-08-13 14:05:00,16.61,16.62,16.61,16.62,92776.0,15.7874,15.7969,15.7874,15.7969,92776.0
2015-08-13 14:10:00,16.61,16.63,16.61,16.63,59600.0,15.7874,15.8064,15.7874,15.8064,59600.0
2015-08-13 14:15:00,16.63,16.63,16.61,16.62,91920.0,15.8064,15.8064,15.7874,15.7969,91920.0
2015-08-13 14:20:00,16.62,16.63,16.62,16.63,96000.0,15.7969,15.8064,15.7969,15.8064,96000.0
2015-08-13 14:25:00,16.63,16.64,16.63,16.64,56444.0,15.8064,15.8159,15.8064,15.8159,56444.0
2015-08-13 14:30:00,16.64,16.64,16.63,16.63,34400.0,15.8159,15.8159,15.8064,15.8064,34400.0
2015-08-13 14:35:00,16.64,16.64,16.62,16.62,67200.0,15.8159,15.8159,15.7969,15.7969,67200.0
2015-08-13 14:40:00,16.62,16.63,16.62,16.62,22600.0,15.7969,15.8064,15.7969,15.7969,22600.0
2015-08-13 14:45:00,16.62,16.63,16.61,16.63,66852.0,15.7969,15.8064,15.7874,15.8064,66852.0
2015-08-13 14:50:00,16.63,16.65,16.63,16.64,193656.0,15.8064,15.8254,15.8064,15.8159,193656.0
2015-08-13 14:55:00,16.63,16.64,16.63,16.64,39444.0,15.8064,15.8159,15.8064,15.8159,39444.0
2015-08-13 15:00:00,16.63,16.64,16.62,16.62,229372.0,15.8064,15.8159,15.7969,15.7969,229372.0
2015-08-13 15:05:00,16.62,16.62,16.59,16.59,242328.0,15.7969,15.7969,15.7684,15.7684,242328.0
2015-08-13 15:10:00,16.59,16.6,16.57,16.6,197176.0,15.7684,15.7779,15.7494,15.7779,197176.0
2015-08-13 15:15:00,16.59,16.61,16.58,16.59,151768.0,15.7684,15.7874,15.7589,15.7684,151768.0
2015-08-13 15:20:00,16.59,16.59,16.55,16.56,355196.0,15.7684,15.7684,15.7304,15.7399,355196.0
2015-08-13 15:25:00,16.56,16.56,16.55,16.55,236160.0,15.7399,15.7399,15.7304,15.7304,236160.0
2015-08-13 15:30:00,16.55,16.55,16.5,16.5,399460.0,15.7304,15.7304,15.6829,15.6829,399460.0
2015-08-13 15:35:00,16.5,16.51,16.47,16.5,463272.0,15.6829,15.6924,15.6543,15.6829,463272.0
2015-08-13 15:40:00,16.5,16.51,16.47,16.49,132112.0,15.6829,15.6924,15.6543,15.6734,132112.0
2015-08-13 15:45:00,16.49,16.53,16.49,16.51,605480.0,15.6734,15.7114,15.6734,15.6924,605480.0
2015-08-13 15:50:00,16.51,16.53,16.5,16.53,226408.0,15.6924,15.7114,15.6829,15.7114,226408.0
2015-08-13 15:55:00,16.53,16.53,16.5,16.51,414500.0,15.7114,15.7114,15.6829,15.6924,414500.0
2015-08-14 09:30:00,16.47,16.51,16.46,16.49,439380.0,15.6543,15.6924,15.6448,15.6734,439380.0
2015-08-14 09:35:00,16.49,16.53,16.48,16.51,258424.0,15.6734,15.7114,15.6639,15.6924,258424.0
2015-08-14 09:40:00,16.5,16.53,16.47,16.52,331772.0,15.6829,15.7114,15.6543,15.7019,331772.0
2015-08-14 09:45:00,16.52,16.53,16.49,16.52,177552.0,15.7019,15.7114,15.6734,15.7019,177552.0
2015-08-14 09:50:00,16.52,16.58,16.52,16.56,383468.0,15.7019,15.7589,15.7019,15.7399,383468.0
2015-08-14 09:55:00,16.57,16.57,16.55,16.55,105968.0,15.7494,15.7494,15.7304,15.7304,105968.0
2015-08-14 10:00:00,16.56,16.58,16.55,16.57,182980.0,15.7399,15.7589,15.7304,15.7494,182980.0
2015-08-14 10:05:00,16.56,16.57,16.53,16.54,103044.0,15.7399,15.7494,15.7114,15.7209,103044.0
2015-08-14 10:10:00,16.55,16.55,16.52,16.54,71428.0,15.7304,15.7304,15.7019,15.7209,71428.0
2015-08-14 10:15:00,16.54,16.57,16.53,16.56,54640.0,15.7209,15.7494,15.7114,15.7399,54640.0
2015-08-14 10:20:00,16.57,16.57,16.54,16.56,75700.0,15.7494,15.7494,15.7209,15.7399,75700.0
2015-08-14 10:25:00,16.56,16.56,16.53,16.53,81176.0,15.7399,15.7399,15.7114,15.7114,81176.0
2015-08-14 10:30:00,16.53,16.56,16.53,16.55,110400.0,15.7114,15.7399,15.7114,15.7304,110400.0
2015-08-14 10:35:00,16.56,16.56,16.53,16.55,73976.0,15.7399,15.7399,15.7114,15.7304,73976.0
2015-08-14 10:40:00,16.55,16.56,16.54,16.54,78344.0,15.7304,15.7399,15.7209,15.7209,78344.0
2015-08-14 10:45:00,16.54,16.54,16.49,16.5,147616.0,15.7209,15.7209,15.6734,15.6829,147616.0
2015-08-14 10:50:00,16.5,16.52,16.5,16.52,47968.0,15.6829,15.7019,15.6829,15.7019,47968.0
2015-08-14 10:55:00,16.52,16.53,16.51,16.51,73844.0,15.7019,15.7114,15.6924,15.6924,73844.0
2015-08-14 11:00:00,16.5,16.52,16.5,16.5,86472.0,15.6829,15.7019,15.6829,15.6829,86472.0
2015-08-14 11:05:00,16.49,16.5,16.47,16.48,98576.0,15.6734,15.6829,15.6543,15.6639,98576.0
2015-08-14 11:10:00,16.48,16.49,16.46,16.47,149364.0,15.6639,15.6734,15.6448,15.6543,149364.0
2015-08-14 11:15:00,16.47,16.48,16.45,16.47,195972.0,15.6543,15.6639,15.6353,15.6543,195972.0
2015-08-14 11:20:00,16.46,16.49,16.46,16.49,55428.0,15.6448,15.6734,15.6448,15.6734,55428.0
2015-08-14 11:25:00,16.49,16.5,16.48,16.5,103100.0,15.6734,15.6829,15.6639,15.6829,103100.0
2015-08-14 11:30:00,16.5,16.5,16.48,16.49,29600.0,15.6829,15.6829,15.6639,15.6734,29600.0
2015-08-14 11:35:00,16.49,16.51,16.48,16.51,73428.0,15.6734,15.6924,15.6639,15.6924,73428.0
2015-08-14 11:40:00,16.52,16.55,16.51,16.54,294692.0,15.7019,15.7304,15.6924,15.7209,294692.0
2015-08-14 11:45:00,16.54,16.55,16.53,16.53,44800.0,15.7209,15.7304,15.7114,15.7114,44800.0
2015-08-14 11:50:00,16.53,16.54,16.53,16.54,57132.0,15.7114,15.7209,15.7114,15.7209,57132.0
2015-08-14 11:55:00,16.54,16.55,16.54,16.54,104040.0,15.7209,15.7304,15.7209,15.7209,104040.0
2015-08-14 12:00:00,16.54,16.55,16.54,16.55,47892.0,15.7209,15.7304,15.7209,15.7304,47892.0
2015-08-14 12:05:00,16.54,16.55,16.53,16.54,34592.0,15.7209,15.7304,15.7114,15.7209,34592.0
2015-08-14 12:10:00,16.54,16.54,16.53,16.53,53480.0,15.7209,15.7209,15.7114,15.7114,53480.0
2015-08-14 12:15:00,16.53,16.54,16.53,16.54,24800.0,15.7114,15.7209,15.7114,15.7209,24800.0
2015-08-14 12:20:00,16.54,16.54,16.53,16.53,11968.0,15.7209,15.7209,15.7114,15.7114,11968.0
2015-08-14 12:25:00,16.54,16.55,16.53,16.55,40728.0,15.7209,15.7304,15.7114,15.7304,40728.0
2015-08-14 12:30:00,16.54,16.57,16.54,16.57,138448.0,15.7209,15.7494,15.7209,15.7494,138448.0
2015-08-14 12:35:00,16.56,16.57,16.55,16.55,93820.0,15.7399,15.7494,15.7304,15.7304,93820.0
2015-08-14 12:40:00,16.55,16.55,16.54,16.55,30800.0,15.7304,15.7304,15.7209,15.7304,30800.0
2015-08-14 12:45:00,16.54,16.54,16.5,16.5,168464.0,15.7209,15.7209,15.6829,15.6829,168464.0
2015-08-14 12:50:00,16.5,16.51,16.5,16.51,70200.0,15.6829,15.6924,15.6829,15.6924,70200.0
2015-08-14 12:55:00,16.51,16.53,16.51,16.53,91964.0,15.6924,15.7114,15.6924,15.7114,91964.0
2015-08-14 13:00:00,16.53,16.53,16.52,16.53,24992.0,15.7114,15.7114,15.7019,15.7114,24992.0
2015-08-14 13:05:00,16.53,16.54,16.53,16.54,46376.0,15.7114,15.7209,15.7114,15.7209,46376.0
2015-08-14 13:10:00,16.55,16.58,16.54,16.57,139192.0,15.7304,15.7589,15.7209,15.7494,139192.0
2015-08-14 13:15:00,16.57,16.59,16.57,16.58,142948.0,15.7494,15.7684,15.7494,15.7589,142948.0
2015-08-14 13:20:00,16.58,16.59,16.57,16.58,38336.0,15.7589,15.7684,15.7494,15.7589,38336.0
2015-08-14 13:25:00,16.58,16.58,16.57,16.58,44608.0,15.7589,15.7589,15.7494,15.7589,44608.0
2015-08-14 13:30:00,16.58,16.6,16.58,16.59,156020.0,15.7589,15.7779,15.7589,15.7684,156020.0
2015-08-14 13:35:00,16.59,16.59,16.58,16.58,24860.0,15.7684,15.7684,15.7589,15.7589,24860.0
2015-08-14 13:40:00,16.58,16.59,16.58,16.58,19400.0,15.7589,15.7684,15.7589,15.7589,19400.0
2015-08-14 13:45:00,16.58,16.58,16.54,16.55,202820.0,15.7589,15.7589,15.7209,15.7304,202820.0
2015-08-14 13:50:00,16.55,16.56,16.54,16.56,65856.0,15.7304,15.7399,15.7209,15.7399,65856.0
2015-08-14 13:55:00,16.56,16.57,16.55,16.57,79324.0,15.7399,15.7494,15.7304,15.7494,79324.0
2015-08-14 14:00:00,16.56,16.57,16.56,16.57,78200.0,15.7399,15.7494,15.7399,15.7494,78200.0
2015-08-14 14:05:00,16.57,16.57,16.55,16.56,49300.0,15.7494,15.7494,15.7304,15.7399,49300.0
2015-08-14 14:10:00,16.56,16.58,16.56,16.58,73152.0,15.7399,15.7589,15.7399,15.7589,73152.0
2015-08-14 14:15:00,16.58,16.58,16.57,16.57,38640.0,15.7589,15.7589,15.7494,15.7494,38640.0
2015-08-14 14:20:00,16.57,16.58,16.57,16.58,41200.0,15.7494,15.7589,15.7494,15.7589,41200.0
2015-08-14 14:25:00,16.58,16.58,16.57,16.57,27400.0,15.7589,15.7589,15.7494,15.7494,27400.0
2015-08-14 14:30:00,16.56,16.58,16.55,16.58,65600.0,15.7399,15.7589,15.7304,15.7589,65600.0
2015-08-14 14:35:00,16.58,16.59,16.57,16.59,111584.0,15.7589,15.7684,15.7494,15.7684,111584.0
2015-08-14 14:40:00,16.59,16.6,16.58,16.58,115704.0,15.7684,15.7779,15.7589,15.7589,115704.0
2015-08-14 14:45:00,16.59,16.59,16.58,16.58,65708.0,15.7684,15.7684,15.7589,15.7589,65708.0
2015-08-14 14:50:00,16.58,16.59,16.57,16.58,68400.0,15.7589,15.7684,15.7494,15.7589,68400.0
2015-08-14 14:55:00,16.58,16.59,16.58,16.58,48400.0,15.7589,15.7684,15.7589,15.7589,48400.0
2015-08-14 15:00:00,16.58,16.61,16.58,16.61,164800.0,15.7589,15.7874,15.7589,15.7874,164800.0
2015-08-14 15:05:00,16.61,16.62,16.61,16.61,164952.0,15.7874,15.7969,15.7874,15.7874,164952.0
2015-08-14 15:10:00,16.61,16.62,16.61,16.62,55164.0,15.7874,15.7969,15.7874,15.7969,55164.0
2015-08-14 15:15:00,16.62,16.63,16.62,16.62,128060.0,15.7969,15.8064,15.7969,15.7969,128060.0
2015-08-14 15:20:00,16.63,16.64,16.62,16.63,171816.0,15.8064,15.8159,15.7969,15.8064,171816.0
2015-08-14 15:25:00,16.64,16.64,16.62,16.63,100056.0,15.8159,15.8159,15.7969,15.8064,100056.0
2015-08-14 15:30:00,16.63,16.64,16.63,16.63,118840.0,15.8064,15.8159,15.8064,15.8064,118840.0
2015-08-14 15:35:00,16.63,16.63,16.63,16.63,391024.0,15.8064,15.8064,15.8064,15.8064,391024.0
2015-08-14 15:40:00,16.62,16.63,16.61,16.62,168084.0,15.7969,15.8064,15.7874,15.7969,168084.0
2015-08-14 15:45:00,16.62,16.64,16.62,16.63,247788.0,15.7969,15.8159,15.7969,15.8064,247788.0
2015-08-14 15:50:00,16.63,16.63,16.61,16.62,309260.0,15.8064,15.8064,15.7874,15.7969,309260.0
2015-08-14 15:55:00,16.61,16.63,16.61,16.63,428000.0,15.7874,15.8064,15.7874,15.8064,428000.0
2015-08-17 09:30:00,16.52,16.52,16.43,16.46,478916.0,15.7019,15.7019,15.6163,15.6448,478916.0
2015-08-17 09:35:00,16.45,16.47,16.43,16.47,488344.0,15.6353,15.6543,15.6163,15.6543,488344.0
2015-08-17 09:40:00,16.46,16.47,16.43,16.45,492532.0,15.6448,15.6543,15.6163,15.6353,492532.0
2015-08-17 09:45:00,16.44,16.46,16.43,16.44,230992.0,15.6258,15.6448,15.6163,15.6258,230992.0
2015-08-17 09:50:00,16.43,16.47,16.43,16.46,492292.0,15.6163,15.6543,15.6163,15.6448,492292.0
2015-08-17 09:55:00,16.46,16.48,16.45,16.47,287208.0,15.6448,15.6639,15.6353,15.6543,287208.0
2015-08-17 10:00:00,16.46,16.49,16.45,16.49,254896.0,15.6448,15.6734,15.6353,15.6734,254896.0
2015-08-17 10:05:00,16.49,16.5,16.48,16.5,229712.0,15.6734,15.6829,15.6639,15.6829,229712.0
2015-08-17 10:10:00,16.5,16.55,16.49,16.55,211004.0,15.6829,15.7304,15.6734,15.7304,211004.0
2015-08-17 10:15:00,16.55,16.63,16.54,16.62,624000.0,15.7304,15.8064,15.7209,15.7969,624000.0
2015-08-17 10:20:00,16.61,16.63,16.6,16.6,138124.0,15.7874,15.8064,15.7779,15.7779,138124.0
2015-08-17 10:25:00,16.6,16.61,16.59,16.6,168128.0,15.7779,15.7874,15.7684,15.7779,168128.0
2015-08-17 10:30:00,16.6,16.62,16.59,16.61,256316.0,15.7779,15.7969,15.7684,15.7874,256316.0
2015-08-17 10:35:00,16.6,16.61,16.57,16.58,289504.0,15.7779,15.7874,15.7494,15.7589,289504.0
2015-08-17 10:40:00,16.57,16.59,16.57,16.59,180020.0,15.7494,15.7684,15.7494,15.7684,180020.0
2015-08-17 10:45:00,16.6,16.63,16.6,16.61,119784.0,15.7779,15.8064,15.7779,15.7874,119784.0
2015-08-17 10:50:00,16.61,16.64,16.61,16.64,79916.0,15.7874,15.8159,15.7874,15.8159,79916.0
2015-08-17 10:55:00,16.64,16.67,16.64,16.67,237772.0,15.8159,15.8444,15.8159,15.8444,237772.0
2015-08-17 11:00:00,16.66,16.71,16.66,16.7,271364.0,15.8349,15.8825,15.8349,15.873,271364.0
2015-08-17 11:05:00,16.7,16.71,16.7,16.71,124060.0,15.873,15.8825,15.873,15.8825,124060.0
2015-08-17 11:10:00,16.71,16.73,16.71,16.72,152892.0,15.8825,15.9015,15.8825,15.892,152892.0
2015-08-17 11:15:00,16.72,16.72,16.7,16.71,113680.0,15.892,15.892,15.873,15.8825,113680.0
2015-08-17 11:20:00,16.71,16.71,16.69,16.7,74196.0,15.8825,15.8825,15.8635,15.873,74196.0
2015-08-17 11:25:00,16.71,16.71,16.69,16.7,53260.0,15.8825,15.8825,15.8635,15.873,53260.0
2015-08-17 11:30:00,16.7,16.7,16.68,16.69,148836.0,15.873,15.873,15.8539,15.8635,148836.0
2015-08-17 11:35:00,16.69,16.7,16.68,16.69,350280.0,15.8635,15.873,15.8539,15.8635,350280.0
2015-08-17 11:40:00,16.69,16.7,16.69,16.69,87392.0,15.8635,15.873,15.8635,15.8635,87392.0
2015-08-17 11:45:00,16.69,16.72,16.69,16.72,114544.0,15.8635,15.892,15.8635,15.892,114544.0
2015-08-17 11:50:00,16.71,16.72,16.68,16.68,130744.0,15.8825,15.892,15.8539,15.8539,130744.0
2015-08-17 11:55:00,16.68,16.69,16.68,16.69,63520.0,15.8539,15.8635,15.8539,15.8635,63520.0
2015-08-17 12:00:00,16.69,16.71,16.69,16.7,88428.0,15.8635,15.8825,15.8635,15.873,88428.0
2015-08-17 12:05:00,16.7,16.71,16.7,16.71,44404.0,15.873,15.8825,15.873,15.8825,44404.0
2015-08-17 12:10:00,16.71,16.72,16.71,16.71,54624.0,15.8825,15.892,15.8825,15.8825,54624.0
2015-08-17 12:15:00,16.71,16.72,16.69,16.7,31068.0,15.8825,15.892,15.8635,15.873,31068.0
2015-08-17 12:20:00,16.69,16.72,16.69,16.71,72996.0,15.8635,15.892,15.8635,15.8825,72996.0
2015-08-17 12:25:00,16.71,16.72,16.71,16.71,40112.0,15.8825,15.892,15.8825,15.8825,40112.0
2015-08-17 12:30:00,16.71,16.72,16.71,16.71,43028.0,15.8825,15.892,15.8825,15.8825,43028.0
2015-08-17 12:35:00,16.71,16.72,16.71,16.72,36440.0,15.8825,15.892,15.8825,15.892,36440.0
2015-08-17 12:40:00,16.72,16.73,16.72,16.73,31292.0,15.892,15.9015,15.892,15.9015,31292.0
2015-08-17 12:45:00,16.73,16.73,16.72,16.73,78496.0,15.9015,15.9015,15.892,15.9015,78496.0
2015-08-17 12:50:00,16.72,16.73,16.71,16.73,72720.0,15.892,15.9015,15.8825,15.9015,72720.0
2015-08-17 12:55:00,16.74,16.75,16.73,16.75,152116.0,15.911,15.9205,15.9015,15.9205,152116.0
2015-08-17 13:00:00,16.75,16.77,16.75,16.76,178980.0,15.9205,15.9395,15.9205,15.93,178980.0
2015-08-17 13:05:00,16.76,16.76,16.75,16.75,37600.0,15.93,15.93,15.9205,15.9205,37600.0
2015-08-17 13:10:00,16.75,16.75,16.75,16.75,42144.0,15.9205,15.9205,15.9205,15.9205,42144.0
2015-08-17 13:15:00,16.75,16.76,16.75,16.75,101696.0,15.9205,15.93,15.9205,15.9205,101696.0
2015-08-17 13:20:00,16.75,16.77,16.75,16.76,66548.0,15.9205,15.9395,15.9205,15.93,66548.0
2015-08-17 13:25:00,16.76,16.78,16.76,16.78,125260.0,15.93,15.949,15.93,15.949,125260.0
2015-08-17 13:30:00,16.78,16.79,16.77,16.78,181128.0,15.949,15.9585,15.9395,15.949,181128.0
2015-08-17 13:35:00,16.78,16.79,16.78,16.78,124560.0,15.949,15.9585,15.949,15.949,124560.0
2015-08-17 13:40:00,16.78,16.78,16.77,16.77,48140.0,15.949,15.949,15.9395,15.9395,48140.0
2015-08-17 13:45:00,16.77,16.78,16.77,16.77,63620.0,15.9395,15.949,15.9395,15.9395,63620.0
2015-08-17 13:50:00,16.77,16.78,16.77,16.78,51944.0,15.9395,15.949,15.9395,15.949,51944.0
2015-08-17 13:55:00,16.78,16.78,16.77,16.77,68756.0,15.949,15.949,15.9395,15.9395,68756.0
2015-08-17 14:00:00,16.77,16.78,16.77,16.78,214784.0,15.9395,15.949,15.9395,15.949,214784.0
2015-08-17 14:05:00,16.78,16.79,16.77,16.77,82788.0,15.949,15.9585,15.9395,15.9395,82788.0
2015-08-17 14:10:00,16.77,16.78,16.76,16.76,190712.0,15.9395,15.949,15.93,15.93,190712.0
2015-08-17 14:15:00,16.77,16.77,16.75,16.75,135924.0,15.9395,15.9395,15.9205,15.9205,135924.0
2015-08-17 14:20:00,16.76,16.77,16.76,16.77,19000.0,15.93,15.9395,15.93,15.9395,19000.0
2015-08-17 14:25:00,16.77,16.77,16.75,16.75,43800.0,15.9395,15.9395,15.9205,15.9205,43800.0
2015-08-17 14:30:00,16.75,16.76,16.75,16.76,55712.0,15.9205,15.93,15.9205,15.93,55712.0
2015-08-17 14:35:00,16.75,16.76,16.75,16.76,12288.0,15.9205,15.93,15.9205,15.93,12288.0
2015-08-17 14:40:00,16.76,16.78,16.76,16.77,170916.0,15.93,15.949,15.93,15.9395,170916.0
2015-08-17 14:45:00,16.77,16.78,16.77,16.77,30500.0,15.9395,15.949,15.9395,15.9395,30500.0
2015-08-17 14:50:00,16.77,16.77,16.76,16.76,48208.0,15.9395,15.9395,15.93,15.93,48208.0
2015-08-17 14:55:00,16.76,16.78,16.76,16.78,38116.0,15.93,15.949,15.93,15.949,38116.0
2015-08-17 15:00:00,16.78,16.78,16.78,16.78,64120.0,15.949,15.949,15.949,15.949,64120.0
2015-08-17 15:05:00,16.79,16.79,16.77,16.78,141200.0,15.9585,15.9585,15.9395,15.949,141200.0
2015-08-17 15:10:00,16.78,16.78,16.78,16.78,33792.0,15.949,15.949,15.949,15.949,33792.0
2015-08-17 15:15:00,16.78,16.78,16.76,16.77,165204.0,15.949,15.949,15.93,15.9395,165204.0
2015-08-17 15:20:00,16.77,16.77,16.76,16.76,41192.0,15.9395,15.9395,15.93,15.93,41192.0
2015-08-17 15:25:00,16.77,16.77,16.76,16.77,14876.0,15.9395,15.9395,15.93,15.9395,14876.0
2015-08-17 15:30:00,16.78,16.78,16.77,16.78,146200.0,15.949,15.949,15.9395,15.949,146200.0
2015-08-17 15:35:00,16.78,16.78,16.76,16.77,43536.0,15.949,15.949,15.93,15.9395,43536.0
2015-08-17 15:40:00,16.77,16.78,16.77,16.78,127580.0,15.9395,15.949,15.9395,15.949,127580.0
2015-08-17 15:45:00,16.78,16.79,16.78,16.78,84372.0,15.949,15.9585,15.949,15.949,84372.0
2015-08-17 15:50:00,16.78,16.8,16.78,16.8,188080.0,15.949,15.968,15.949,15.968,188080.0
2015-08-17 15:55:00,16.8,16.81,16.79,16.81,292544.0,15.968,15.9775,15.9585,15.9775,292544.0
2015-08-18 09:30:00,16.76,16.77,16.73,16.77,496700.0,15.93,15.9395,15.9015,15.9395,496700.0
2015-08-18 09:35:00,16.77,16.79,16.75,16.76,154200.0,15.9395,15.9585,15.9205,15.93,154200.0
2015-08-18 09:40:00,16.78,16.78,16.72,16.73,170700.0,15.949,15.949,15.892,15.9015,170700.0
2015-08-18 09:45:00,16.72,16.74,16.71,16.74,227880.0,15.892,15.911,15.8825,15.911,227880.0
2015-08-18 09:50:00,16.74,16.75,16.72,16.74,193820.0,15.911,15.9205,15.892,15.911,193820.0
2015-08-18 09:55:00,16.74,16.76,16.72,16.75,169496.0,15.911,15.93,15.892,15.9205,169496.0
2015-08-18 10:00:00,16.75,16.78,16.72,16.78,176820.0,15.9205,15.949,15.892,15.949,176820.0
2015-08-18 10:05:00,16.77,16.79,16.76,16.78,118496.0,15.9395,15.9585,15.93,15.949,118496.0
2015-08-18 10:10:00,16.78,16.78,16.75,16.77,121132.0,15.949,15.949,15.9205,15.9395,121132.0
2015-08-18 10:15:00,16.77,16.8,16.75,16.8,102736.0,15.9395,15.968,15.9205,15.968,102736.0
2015-08-18 10:20:00,16.8,16.81,16.8,16.8,159404.0,15.968,15.9775,15.968,15.968,159404.0
2015-08-18 10:25:00,16.8,16.8,16.77,16.77,75140.0,15.968,15.968,15.9395,15.9395,75140.0
2015-08-18 10:30:00,16.77,16.79,16.77,16.78,101320.0,15.9395,15.9585,15.9395,15.949,101320.0
2015-08-18 10:35:00,16.78,16.78,16.75,16.78,176236.0,15.949,15.949,15.9205,15.949,176236.0
2015-08-18 10:40:00,16.78,16.79,16.77,16.78,106340.0,15.949,15.9585,15.9395,15.949,106340.0
2015-08-18 10:45:00,16.78,16.8,16.78,16.8,93792.0,15.949,15.968,15.949,15.968,93792.0
2015-08-18 10:50:00,16.8,16.81,16.79,16.81,48396.0,15.968,15.9775,15.9585,15.9775,48396.0
2015-08-18 10:55:00,16.81,16.83,16.81,16.82,132168.0,15.9775,15.9965,15.9775,15.987,132168.0
2015-08-18 11:00:00,16.82,16.82,16.77,16.77,116344.0,15.987,15.987,15.9395,15.9395,116344.0
2015-08-18 11:05:00,16.78,16.79,16.77,16.79,40460.0,15.949,15.9585,15.9395,15.9585,40460.0
2015-08-18 11:10:00,16.78,16.8,16.78,16.79,54400.0,15.949,15.968,15.949,15.9585,54400.0
2015-08-18 11:15:00,16.8,16.8,16.78,16.78,86560.0,15.968,15.968,15.949,15.949,86560.0
2015-08-18 11:20:00,16.78,16.8,16.76,16.77,78000.0,15.949,15.968,15.93,15.9395,78000.0
2015-08-18 11:25:00,16.77,16.78,16.74,16.75,160704.0,15.9395,15.949,15.911,15.9205,160704.0
2015-08-18 11:30:00,16.75,16.75,16.72,16.74,192996.0,15.9205,15.9205,15.892,15.911,192996.0
2015-08-18 11:35:00,16.74,16.74,16.72,16.72,45300.0,15.911,15.911,15.892,15.892,45300.0
2015-08-18 11:40:00,16.72,16.74,16.72,16.73,46840.0,15.892,15.911,15.892,15.9015,46840.0
2015-08-18 11:45:00,16.73,16.73,16.71,16.72,32540.0,15.9015,15.9015,15.8825,15.892,32540.0
2015-08-18 11:50:00,16.72,16.74,16.72,16.73,51732.0,15.892,15.911,15.892,15.9015,51732.0
2015-08-18 11:55:00,16.73,16.74,16.73,16.74,55444.0,15.9015,15.911,15.9015,15.911,55444.0
2015-08-18 12:00:00,16.74,16.75,16.74,16.74,62552.0,15.911,15.9205,15.911,15.911,62552.0
2015-08-18 12:05:00,16.74,16.75,16.74,16.75,33800.0,15.911,15.9205,15.911,15.9205,33800.0
2015-08-18 12:10:00,16.75,16.75,16.75,16.75,41184.0,15.9205,15.9205,15.9205,15.9205,41184.0
2015-08-18 12:15:00,16.75,16.75,16.73,16.74,32800.0,15.9205,15.9205,15.9015,15.911,32800.0
2015-08-18 12:20:00,16.73,16.74,16.73,16.74,27788.0,15.9015,15.911,15.9015,15.911,27788.0
2015-08-18 12:25:00,16.74,16.77,16.74,16.75,53600.0,15.911,15.9395,15.911,15.9205,53600.0
2015-08-18 12:30:00,16.75,16.75,16.74,16.74,18000.0,15.9205,15.9205,15.911,15.911,18000.0
2015-08-18 12:35:00,16.74,16.75,16.74,16.75,13600.0,15.911,15.9205,15.911,15.9205,13600.0
2015-08-18 12:40:00,16.75,16.75,16.73,16.74,56988.0,15.9205,15.9205,15.9015,15.911,56988.0
2015-08-18 12:45:00,16.74,16.74,16.73,16.74,25120.0,15.911,15.911,15.9015,15.911,25120.0
2015-08-18 12:50:00,16.74,16.75,16.74,16.74,38000.0,15.911,15.9205,15.911,15.911,38000.0
2015-08-18 12:55:00,16.74,16.74,16.71,16.72,67748.0,15.911,15.911,15.8825,15.892,67748.0
2015-08-18 13:00:00,16.71,16.71,16.69,16.71,110460.0,15.8825,15.8825,15.8635,15.8825,110460.0
2015-08-18 13:05:00,16.71,16.72,16.7,16.71,137180.0,15.8825,15.892,15.873,15.8825,137180.0
2015-08-18 13:10:00,16.71,16.71,16.7,16.71,19200.0,15.8825,15.8825,15.873,15.8825,19200.0
2015-08-18 13:15:00,16.71,16.72,16.71,16.72,79280.0,15.8825,15.892,15.8825,15.892,79280.0
2015-08-18 13:20:00,16.72,16.72,16.7,16.71,34880.0,15.892,15.892,15.873,15.8825,34880.0
2015-08-18 13:25:00,16.71,16.72,16.71,16.72,17600.0,15.8825,15.892,15.8825,15.892,17600.0
2015-08-18 13:30:00,16.72,16.72,16.7,16.72,35880.0,15.892,15.892,15.873,15.892,35880.0
2015-08-18 13:35:00,16.71,16.71,16.71,16.71,20000.0,15.8825,15.8825,15.8825,15.8825,20000.0
2015-08-18 13:40:00,16.71,16.72,16.71,16.72,50400.0,15.8825,15.892,15.8825,15.892,50400.0
2015-08-18 13:45:00,16.71,16.72,16.68,16.68,100600.0,15.8825,15.892,15.8539,15.8539,100600.0
2015-08-18 13:50:00,16.68,16.69,16.67,16.69,212340.0,15.8539,15.8635,15.8444,15.8635,212340.0
2015-08-18 13:55:00,16.69,16.71,16.69,16.7,91676.0,15.8635,15.8825,15.8635,15.873,91676.0
2015-08-18 14:00:00,16.7,16.7,16.68,16.69,89600.0,15.873,15.873,15.8539,15.8635,89600.0
2015-08-18 14:05:00,16.69,16.72,16.69,16.72,988120.0,15.8635,15.892,15.8635,15.892,988120.0
2015-08-18 14:10:00,16.72,16.74,16.72,16.74,226860.0,15.892,15.911,15.892,15.911,226860.0
2015-08-18 14:15:00,16.74,16.74,16.73,16.73,61480.0,15.911,15.911,15.9015,15.9015,61480.0
2015-08-18 14:20:00,16.73,16.74,16.73,16.73,40064.0,15.9015,15.911,15.9015,15.9015,40064.0
2015-08-18 14:25:00,16.73,16.74,16.73,16.74,43200.0,15.9015,15.911,15.9015,15.911,43200.0
2015-08-18 14:30:00,16.74,16.74,16.72,16.72,62416.0,15.911,15.911,15.892,15.892,62416.0
2015-08-18 14:35:00,16.72,16.73,16.71,16.73,98804.0,15.892,15.9015,15.8825,15.9015,98804.0
2015-08-18 14:40:00,16.73,16.73,16.7,16.7,135184.0,15.9015,15.9015,15.873,15.873,135184.0
2015-08-18 14:45:00,16.7,16.72,16.7,16.71,41740.0,15.873,15.892,15.873,15.8825,41740.0
2015-08-18 14:50:00,16.71,16.71,16.68,16.68,129048.0,15.8825,15.8825,15.8539,15.8539,129048.0
2015-08-18 14:55:00,16.69,16.69,16.67,16.68,111704.0,15.8635,15.8635,15.8444,15.8539,111704.0
2015-08-18 15:00:00,16.68,16.69,16.68,16.69,58276.0,15.8539,15.8635,15.8539,15.8635,58276.0
2015-08-18 15:05:00,16.69,16.7,16.68,16.7,39240.0,15.8635,15.873,15.8539,15.873,39240.0
2015-08-18 15:10:00,16.7,16.7,16.68,16.7,62640.0,15.873,15.873,15.8539,15.873,62640.0
2015-08-18 15:15:00,16.7,16.71,16.7,16.71,18800.0,15.873,15.8825,15.873,15.8825,18800.0
2015-08-18 15:20:00,16.71,16.71,16.69,16.69,85492.0,15.8825,15.8825,15.8635,15.8635,85492.0
2015-08-18 15:25:00,16.69,16.71,16.69,16.71,45200.0,15.8635,15.8825,15.8635,15.8825,45200.0
2015-08-18 15:30:00,16.71,16.71,16.69,16.69,104236.0,15.8825,15.8825,15.8635,15.8635,104236.0
2015-08-18 15:35:00,16.69,16.71,16.69,16.71,53400.0,15.8635,15.8825,15.8635,15.8825,53400.0
2015-08-18 15:40:00,16.7,16.7,16.68,16.69,114400.0,15.873,15.873,15.8539,15.8635,114400.0
2015-08-18 15:45:00,16.69,16.72,16.68,16.72,120820.0,15.8635,15.892,15.8539,15.892,120820.0
2015-08-18 15:50:00,16.72,16.72,16.71,16.71,239744.0,15.892,15.892,15.8825,15.8825,239744.0
2015-08-18 15:55:00,16.71,16.73,16.7,16.71,398928.0,15.8825,15.9015,15.873,15.8825,398928.0
2015-08-19 09:30:00,16.57,16.57,16.51,16.52,662564.0,15.7494,15.7494,15.6924,15.7019,662564.0
2015-08-19 09:35:00,16.52,16.52,16.47,16.49,586696.0,15.7019,15.7019,15.6543,15.6734,586696.0
2015-08-19 09:40:00,16.49,16.5,16.47,16.48,493400.0,15.6734,15.6829,15.6543,15.6639,493400.0
2015-08-19 09:45:00,16.48,16.49,16.44,16.45,635092.0,15.6639,15.6734,15.6258,15.6353,635092.0
2015-08-19 09:50:00,16.45,16.48,16.43,16.48,381668.0,15.6353,15.6639,15.6163,15.6639,381668.0
2015-08-19 09:55:00,16.48,16.48,16.45,16.45,309576.0,15.6639,15.6639,15.6353,15.6353,309576.0
2015-08-19 10:00:00,16.44,16.52,16.43,16.5,470864.0,15.6258,15.7019,15.6163,15.6829,470864.0
2015-08-19 10:05:00,16.5,16.53,16.5,16.52,361876.0,15.6829,15.7114,15.6829,15.7019,361876.0
2015-08-19 10:10:00,16.52,16.53,16.51,16.51,108028.0,15.7019,15.7114,15.6924,15.6924,108028.0
2015-08-19 10:15:00,16.52,16.52,16.48,16.49,201260.0,15.7019,15.7019,15.6639,15.6734,201260.0
2015-08-19 10:20:00,16.49,16.51,16.48,16.5,83364.0,15.6734,15.6924,15.6639,15.6829,83364.0
2015-08-19 10:25:00,16.5,16.52,16.5,16.5,82280.0,15.6829,15.7019,15.6829,15.6829,82280.0
2015-08-19 10:30:00,16.5,16.5,16.47,16.49,169164.0,15.6829,15.6829,15.6543,15.6734,169164.0
2015-08-19 10:35:00,16.48,16.48,16.44,16.45,190152.0,15.6639,15.6639,15.6258,15.6353,190152.0
2015-08-19 10:40:00,16.45,16.46,16.4,16.41,284420.0,15.6353,15.6448,15.5878,15.5973,284420.0
2015-08-19 10:45:00,16.41,16.41,16.37,16.39,744844.0,15.5973,15.5973,15.5593,15.5783,744844.0
2015-08-19 10:50:00,16.4,16.4,16.36,16.37,257044.0,15.5878,15.5878,15.5498,15.5593,257044.0
2015-08-19 10:55:00,16.37,16.39,16.36,16.38,214704.0,15.5593,15.5783,15.5498,15.5688,214704.0
2015-08-19 11:00:00,16.38,16.43,16.38,16.4,519452.0,15.5688,15.6163,15.5688,15.5878,519452.0
2015-08-19 11:05:00,16.4,16.41,16.39,16.4,207896.0,15.5878,15.5973,15.5783,15.5878,207896.0
2015-08-19 11:10:00,16.39,16.42,16.39,16.4,189804.0,15.5783,15.6068,15.5783,15.5878,189804.0
2015-08-19 11:15:00,16.39,16.39,16.36,16.36,368532.0,15.5783,15.5783,15.5498,15.5498,368532.0
2015-08-19 11:20:00,16.37,16.38,16.36,16.36,222992.0,15.5593,15.5688,15.5498,15.5498,222992.0
2015-08-19 11:25:00,16.36,16.36,16.32,16.35,453124.0,15.5498,15.5498,15.5118,15.5403,453124.0
2015-08-19 11:30:00,16.34,16.34,16.32,16.33,270436.0,15.5308,15.5308,15.5118,15.5213,270436.0
2015-08-19 11:35:00,16.33,16.36,16.33,16.36,228980.0,15.5213,15.5498,15.5213,15.5498,228980.0
2015-08-19 11:40:00,16.36,16.36,16.33,16.34,263488.0,15.5498,15.5498,15.5213,15.5308,263488.0
2015-08-19 11:45:00,16.34,16.34,16.3,16.3,316504.0,15.5308,15.5308,15.4928,15.4928,316504.0
2015-08-19 11:50:00,16.31,16.33,16.3,16.33,270736.0,15.5023,15.5213,15.4928,15.5213,270736.0
2015-08-19 11:55:00,16.33,16.36,16.32,16.35,318204.0,15.5213,15.5498,15.5118,15.5403,318204.0
2015-08-19 12:00:00,16.35,16.36,16.34,16.35,179560.0,15.5403,15.5498,15.5308,15.5403,179560.0
2015-08-19 12:05:00,16.35,16.37,16.35,16.37,119808.0,15.5403,15.5593,15.5403,15.5593,119808.0
2015-08-19 12:10:00,16.37,16.38,16.36,16.36,85200.0,15.5593,15.5688,15.5498,15.5498,85200.0
2015-08-19 12:15:00,16.36,16.36,16.33,16.34,147548.0,15.5498,15.5498,15.5213,15.5308,147548.0
2015-08-19 12:20:00,16.34,16.36,16.33,16.36,105820.0,15.5308,15.5498,15.5213,15.5498,105820.0
2015-08-19 12:25:00,16.36,16.37,16.36,16.36,107540.0,15.5498,15.5593,15.5498,15.5498,107540.0
2015-08-19 12:30:00,16.37,16.4,16.36,16.4,216392.0,15.5593,15.5878,15.5498,15.5878,216392.0
2015-08-19 12:35:00,16.4,16.41,16.39,16.41,121796.0,15.5878,15.5973,15.5783,15.5973,121796.0
2015-08-19 12:40:00,16.41,16.44,16.41,16.41,286492.0,15.5973,15.6258,15.5973,15.5973,286492.0
2015-08-19 12:45:00,16.42,16.42,16.4,16.41,136184.0,15.6068,15.6068,15.5878,15.5973,136184.0
2015-08-19 12:50:00,16.41,16.42,16.39,16.42,146112.0,15.5973,15.6068,15.5783,15.6068,146112.0
2015-08-19 12:55:00,16.42,16.43,16.41,16.42,51376.0,15.6068,15.6163,15.5973,15.6068,51376.0
2015-08-19 13:00:00,16.42,16.43,16.4,16.42,87320.0,15.6068,15.6163,15.5878,15.6068,87320.0
2015-08-19 13:05:00,16.43,16.44,16.42,16.43,73652.0,15.6163,15.6258,15.6068,15.6163,73652.0
2015-08-19 13:10:00,16.43,16.46,16.43,16.45,226176.0,15.6163,15.6448,15.6163,15.6353,226176.0
2015-08-19 13:15:00,16.46,16.47,16.44,16.46,124488.0,15.6448,15.6543,15.6258,15.6448,124488.0
2015-08-19 13:20:00,16.46,16.48,16.45,16.46,79852.0,15.6448,15.6639,15.6353,15.6448,79852.0
2015-08-19 13:25:00,16.46,16.46,16.41,16.42,204892.0,15.6448,15.6448,15.5973,15.6068,204892.0
2015-08-19 13:30:00,16.42,16.44,16.41,16.43,56832.0,15.6068,15.6258,15.5973,15.6163,56832.0
2015-08-19 13:35:00,16.43,16.45,16.4,16.43,311788.0,15.6163,15.6353,15.5878,15.6163,311788.0
2015-08-19 13:40:00,16.43,16.49,16.43,16.48,161784.0,15.6163,15.6734,15.6163,15.6639,161784.0
2015-08-19 13:45:00,16.48,16.54,16.45,16.51,831192.0,15.6639,15.7209,15.6353,15.6924,831192.0
2015-08-19 13:50:00,16.51,16.51,16.48,16.51,333844.0,15.6924,15.6924,15.6639,15.6924,333844.0
2015-08-19 13:55:00,16.5,16.51,16.45,16.46,434620.0,15.6829,15.6924,15.6353,15.6448,434620.0
2015-08-19 14:00:00,16.46,16.54,16.46,16.53,225132.0,15.6448,15.7209,15.6448,15.7114,225132.0
2015-08-19 14:05:00,16.53,16.62,16.52,16.61,838632.0,15.7114,15.7969,15.7019,15.7874,838632.0
2015-08-19 14:10:00,16.61,16.72,16.61,16.68,1307812.0,15.7874,15.892,15.7874,15.8539,1307812.0
2015-08-19 14:15:00,16.68,16.68,16.63,16.65,607976.0,15.8539,15.8539,15.8064,15.8254,607976.0
2015-08-19 14:20:00,16.65,16.67,16.65,16.65,187104.0,15.8254,15.8444,15.8254,15.8254,187104.0
2015-08-19 14:25:00,16.65,16.66,16.61,16.62,226100.0,15.8254,15.8349,15.7874,15.7969,226100.0
2015-08-19 14:30:00,16.62,16.63,16.58,16.58,256052.0,15.7969,15.8064,15.7589,15.7589,256052.0
2015-08-19 14:35:00,16.59,16.61,16.59,16.6,310244.0,15.7684,15.7874,15.7684,15.7779,310244.0
2015-08-19 14:40:00,16.6,16.61,16.54,16.55,407548.0,15.7779,15.7874,15.7209,15.7304,407548.0
2015-08-19 14:45:00,16.55,16.56,16.52,16.55,461636.0,15.7304,15.7399,15.7019,15.7304,461636.0
2015-08-19 14:50:00,16.55,16.55,16.5,16.51,242732.0,15.7304,15.7304,15.6829,15.6924,242732.0
2015-08-19 14:55:00,16.51,16.51,16.43,16.46,792056.0,15.6924,15.6924,15.6163,15.6448,792056.0
2015-08-19 15:00:00,16.46,16.46,16.42,16.42,813900.0,15.6448,15.6448,15.6068,15.6068,813900.0
2015-08-19 15:05:00,16.42,16.47,16.42,16.47,173132.0,15.6068,15.6543,15.6068,15.6543,173132.0
2015-08-19 15:10:00,16.47,16.47,16.45,16.46,267020.0,15.6543,15.6543,15.6353,15.6448,267020.0
2015-08-19 15:15:00,16.46,16.47,16.43,16.46,469796.0,15.6448,15.6543,15.6163,15.6448,469796.0
2015-08-19 15:20:00,16.46,16.51,16.45,16.5,279932.0,15.6448,15.6924,15.6353,15.6829,279932.0
2015-08-19 15:25:00,16.5,16.5,16.48,16.49,89092.0,15.6829,15.6829,15.6639,15.6734,89092.0
2015-08-19 15:30:00,16.5,16.53,16.49,16.5,208428.0,15.6829,15.7114,15.6734,15.6829,208428.0
2015-08-19 15:35:00,16.5,16.51,16.46,16.47,240276.0,15.6829,15.6924,15.6448,15.6543,240276.0
2015-08-19 15:40:00,16.47,16.52,16.46,16.51,590348.0,15.6543,15.7019,15.6448,15.6924,590348.0
2015-08-19 15:45:00,16.5,16.55,16.5,16.55,336412.0,15.6829,15.7304,15.6829,15.7304,336412.0
2015-08-19 15:50:00,16.54,16.55,16.52,16.54,246504.0,15.7209,15.7304,15.7019,15.7209,246504.0
2015-08-19 15:55:00,16.54,16.54,16.45,16.45,466964.0,15.7209,15.7209,15.6353,15.6353,466964.0
2015-08-20 09:30:00,16.16,16.18,16.13,16.15,1370876.0,15.3597,15.3787,15.3312,15.3502,1370876.0
2015-08-20 09:35:00,16.14,16.22,16.12,16.22,902196.0,15.3407,15.4167,15.3217,15.4167,902196.0
2015-08-20 09:40:00,16.22,16.27,16.21,16.24,526240.0,15.4167,15.4643,15.4072,15.4357,526240.0
2015-08-20 09:45:00,16.24,16.24,16.14,16.16,1120944.0,15.4357,15.4357,15.3407,15.3597,1120944.0
2015-08-20 09:50:00,16.16,16.17,16.13,16.16,492920.0,15.3597,15.3692,15.3312,15.3597,492920.0
2015-08-20 09:55:00,16.17,16.17,16.13,16.13,289704.0,15.3692,15.3692,15.3312,15.3312,289704.0
2015-08-20 10:00:00,16.14,16.16,16.08,16.08,1046820.0,15.3407,15.3597,15.2837,15.2837,1046820.0
2015-08-20 10:05:00,16.08,16.1,16.06,16.09,588540.0,15.2837,15.3027,15.2647,15.2932,588540.0
2015-08-20 10:10:00,16.09,16.11,16.07,16.11,419324.0,15.2932,15.3122,15.2742,15.3122,419324.0
2015-08-20 10:15:00,16.11,16.11,16.06,16.06,344052.0,15.3122,15.3122,15.2647,15.2647,344052.0
2015-08-20 10:20:00,16.06,16.07,16.01,16.01,797968.0,15.2647,15.2742,15.2171,15.2171,797968.0
2015-08-20 10:25:00,16.02,16.04,16.0,16.02,627428.0,15.2266,15.2456,15.2076,15.2266,627428.0
2015-08-20 10:30:00,16.02,16.04,16.0,16.04,899804.0,15.2266,15.2456,15.2076,15.2456,899804.0
2015-08-20 10:35:00,16.04,16.09,16.02,16.09,559548.0,15.2456,15.2932,15.2266,15.2932,559548.0
2015-08-20 10:40:00,16.08,16.09,16.06,16.08,252304.0,15.2837,15.2932,15.2647,15.2837,252304.0
2015-08-20 10:45:00,16.08,16.11,16.07,16.11,138876.0,15.2837,15.3122,15.2742,15.3122,138876.0
2015-08-20 10:50:00,16.11,16.14,16.1,16.14,407760.0,15.3122,15.3407,15.3027,15.3407,407760.0
2015-08-20 10:55:00,16.14,16.14,16.1,16.11,498924.0,15.3407,15.3407,15.3027,15.3122,498924.0
2015-08-20 11:00:00,16.1,16.12,16.09,16.11,387528.0,15.3027,15.3217,15.2932,15.3122,387528.0
2015-08-20 11:05:00,16.11,16.11,16.06,16.06,291456.0,15.3122,15.3122,15.2647,15.2647,291456.0
2015-08-20 11:10:00,16.05,16.07,16.04,16.05,292524.0,15.2551,15.2742,15.2456,15.2551,292524.0
2015-08-20 11:15:00,16.05,16.06,16.02,16.02,264996.0,15.2551,15.2647,15.2266,15.2266,264996.0
2015-08-20 11:20:00,16.02,16.08,16.02,16.08,168112.0,15.2266,15.2837,15.2266,15.2837,168112.0
2015-08-20 11:25:00,16.08,16.11,16.08,16.09,236304.0,15.2837,15.3122,15.2837,15.2932,236304.0
2015-08-20 11:30:00,16.09,16.09,16.05,16.06,143428.0,15.2932,15.2932,15.2551,15.2647,143428.0
2015-08-20 11:35:00,16.06,16.08,16.04,16.07,140548.0,15.2647,15.2837,15.2456,15.2742,140548.0
2015-08-20 11:40:00,16.07,16.08,16.06,16.07,92568.0,15.2742,15.2837,15.2647,15.2742,92568.0
2015-08-20 11:45:00,16.08,16.09,16.07,16.09,124880.0,15.2837,15.2932,15.2742,15.2932,124880.0
2015-08-20 11:50:00,16.08,16.08,16.06,16.06,176200.0,15.2837,15.2837,15.2647,15.2647,176200.0
2015-08-20 11:55:00,16.06,16.11,16.06,16.11,223192.0,15.2647,15.3122,15.2647,15.3122,223192.0
2015-08-20 12:00:00,16.11,16.11,16.07,16.07,271696.0,15.3122,15.3122,15.2742,15.2742,271696.0
2015-08-20 12:05:00,16.07,16.1,16.05,16.1,161424.0,15.2742,15.3027,15.2551,15.3027,161424.0
2015-08-20 12:10:00,16.1,16.1,16.07,16.07,244524.0,15.3027,15.3027,15.2742,15.2742,244524.0
2015-08-20 12:15:00,16.06,16.06,16.03,16.05,216208.0,15.2647,15.2647,15.2361,15.2551,216208.0
2015-08-20 12:20:00,16.05,16.06,16.0,16.01,305668.0,15.2551,15.2647,15.2076,15.2171,305668.0
2015-08-20 12:25:00,16.01,16.03,16.0,16.02,225752.0,15.2171,15.2361,15.2076,15.2266,225752.0
2015-08-20 12:30:00,16.02,16.05,16.01,16.03,235688.0,15.2266,15.2551,15.2171,15.2361,235688.0
2015-08-20 12:35:00,16.03,16.06,16.03,16.04,270432.0,15.2361,15.2647,15.2361,15.2456,270432.0
2015-08-20 12:40:00,16.03,16.04,16.01,16.01,323192.0,15.2361,15.2456,15.2171,15.2171,323192.0
2015-08-20 12:45:00,16.01,16.01,15.97,15.99,898328.0,15.2171,15.2171,15.1791,15.1981,898328.0
2015-08-20 12:50:00,16.0,16.0,15.96,15.97,237744.0,15.2076,15.2076,15.1696,15.1791,237744.0
2015-08-20 12:55:00,15.97,15.97,15.92,15.95,452816.0,15.1791,15.1791,15.1316,15.1601,452816.0
2015-08-20 13:00:00,15.95,15.95,15.93,15.93,269204.0,15.1601,15.1601,15.1411,15.1411,269204.0
2015-08-20 13:05:00,15.93,15.96,15.93,15.94,192116.0,15.1411,15.1696,15.1411,15.1506,192116.0
2015-08-20 13:10:00,15.94,15.96,15.93,15.95,302632.0,15.1506,15.1696,15.1411,15.1601,302632.0
2015-08-20 13:15:00,15.95,16.0,15.94,15.99,554164.0,15.1601,15.2076,15.1506,15.1981,554164.0
2015-08-20 13:20:00,15.99,16.03,15.99,16.01,329796.0,15.1981,15.2361,15.1981,15.2171,329796.0
2015-08-20 13:25:00,16.0,16.05,15.99,16.02,459116.0,15.2076,15.2551,15.1981,15.2266,459116.0
2015-08-20 13:30:00,16.02,16.04,16.0,16.01,193592.0,15.2266,15.2456,15.2076,15.2171,193592.0
2015-08-20 13:35:00,16.01,16.02,15.99,15.99,293096.0,15.2171,15.2266,15.1981,15.1981,293096.0
2015-08-20 13:40:00,15.99,16.0,15.96,16.0,494376.0,15.1981,15.2076,15.1696,15.2076,494376.0
2015-08-20 13:45:00,16.0,16.03,15.98,16.03,361084.0,15.2076,15.2361,15.1886,15.2361,361084.0
2015-08-20 13:50:00,16.04,16.05,16.02,16.03,355272.0,15.2456,15.2551,15.2266,15.2361,355272.0
2015-08-20 13:55:00,16.03,16.05,16.03,16.04,116704.0,15.2361,15.2551,15.2361,15.2456,116704.0
2015-08-20 14:00:00,16.04,16.04,16.0,16.0,402400.0,15.2456,15.2456,15.2076,15.2076,402400.0
2015-08-20 14:05:00,16.0,16.0,15.97,15.97,286240.0,15.2076,15.2076,15.1791,15.1791,286240.0
2015-08-20 14:10:00,15.97,15.99,15.96,15.96,225700.0,15.1791,15.1981,15.1696,15.1696,225700.0
2015-08-20 14:15:00,15.96,15.97,15.93,15.96,751944.0,15.1696,15.1791,15.1411,15.1696,751944.0
2015-08-20 14:20:00,15.96,15.99,15.95,15.98,248960.0,15.1696,15.1981,15.1601,15.1886,248960.0
2015-08-20 14:25:00,15.97,15.97,15.93,15.93,191864.0,15.1791,15.1791,15.1411,15.1411,191864.0
2015-08-20 14:30:00,15.93,15.94,15.9,15.9,445316.0,15.1411,15.1506,15.1126,15.1126,445316.0
2015-08-20 14:35:00,15.9,15.93,15.9,15.91,296616.0,15.1126,15.1411,15.1126,15.1221,296616.0
2015-08-20 14:40:00,15.91,15.91,15.87,15.89,521544.0,15.1221,15.1221,15.0841,15.1031,521544.0
2015-08-20 14:45:00,15.89,15.89,15.86,15.86,314884.0,15.1031,15.1031,15.0746,15.0746,314884.0
2015-08-20 14:50:00,15.86,15.9,15.86,15.88,322916.0,15.0746,15.1126,15.0746,15.0936,322916.0
2015-08-20 14:55:00,15.88,15.9,15.86,15.87,220776.0,15.0936,15.1126,15.0746,15.0841,220776.0
2015-08-20 15:00:00,15.87,15.9,15.86,15.9,259392.0,15.0841,15.1126,15.0746,15.1126,259392.0
2015-08-20 15:05:00,15.9,15.91,15.88,15.9,303952.0,15.1126,15.1221,15.0936,15.1126,303952.0
2015-08-20 15:10:00,15.9,15.92,15.88,15.89,234524.0,15.1126,15.1316,15.0936,15.1031,234524.0
2015-08-20 15:15:00,15.89,15.9,15.86,15.87,463096.0,15.1031,15.1126,15.0746,15.0841,463096.0
2015-08-20 15:20:00,15.87,15.9,15.87,15.88,142412.0,15.0841,15.1126,15.0841,15.0936,142412.0
2015-08-20 15:25:00,15.88,15.91,15.87,15.9,326960.0,15.0936,15.1221,15.0841,15.1126,326960.0
2015-08-20 15:30:00,15.91,15.96,15.9,15.94,417664.0,15.1221,15.1696,15.1126,15.1506,417664.0
2015-08-20 15:35:00,15.94,15.95,15.9,15.9,317984.0,15.1506,15.1601,15.1126,15.1126,317984.0
2015-08-20 15:40:00,15.9,15.92,15.87,15.91,505064.0,15.1126,15.1316,15.0841,15.1221,505064.0
2015-08-20 15:45:00,15.9,15.9,15.86,15.87,457884.0,15.1126,15.1126,15.0746,15.0841,457884.0
2015-08-20 15:50:00,15.86,15.86,15.8,15.81,568260.0,15.0746,15.0746,15.0175,15.027,568260.0
2015-08-20 15:55:00,15.81,15.82,15.75,15.76,1667336.0,15.027,15.0365,14.97,14.9795,1667336.0
2015-08-21 09:30:00,15.42,15.45,15.38,15.44,2395660.0,14.6563,14.6849,14.6183,14.6754,2395660.0
2015-08-21 09:35:00,15.44,15.52,15.44,15.52,870632.0,14.6754,14.7514,14.6754,14.7514,870632.0
2015-08-21 09:40:00,15.51,15.51,15.45,15.45,1013364.0,14.7419,14.7419,14.6849,14.6849,1013364.0
2015-08-21 09:45:00,15.45,15.47,15.4,15.47,934696.0,14.6849,14.7039,14.6373,14.7039,934696.0
2015-08-21 09:50:00,15.47,15.49,15.43,15.49,710900.0,14.7039,14.7229,14.6659,14.7229,710900.0
2015-08-21 09:55:00,15.48,15.51,15.46,15.49,333776.0,14.7134,14.7419,14.6944,14.7229,333776.0
2015-08-21 10:00:00,15.49,15.57,15.49,15.56,801036.0,14.7229,14.7989,14.7229,14.7894,801036.0
2015-08-21 10:05:00,15.56,15.6,15.52,15.55,915232.0,14.7894,14.8274,14.7514,14.7799,915232.0
2015-08-21 10:10:00,15.55,15.55,15.46,15.47,427048.0,14.7799,14.7799,14.6944,14.7039,427048.0
2015-08-21 10:15:00,15.47,15.5,15.46,15.47,339672.0,14.7039,14.7324,14.6944,14.7039,339672.0
2015-08-21 10:20:00,15.47,15.52,15.46,15.48,597860.0,14.7039,14.7514,14.6944,14.7134,597860.0
2015-08-21 10:25:00,15.48,15.48,15.44,15.44,418220.0,14.7134,14.7134,14.6754,14.6754,418220.0
2015-08-21 10:30:00,15.44,15.46,15.39,15.39,607644.0,14.6754,14.6944,14.6278,14.6278,607644.0
2015-08-21 10:35:00,15.39,15.4,15.3,15.32,1011956.0,14.6278,14.6373,14.5423,14.5613,1011956.0
2015-08-21 10:40:00,15.32,15.38,15.32,15.36,421900.0,14.5613,14.6183,14.5613,14.5993,421900.0
2015-08-21 10:45:00,15.37,15.38,15.31,15.31,428620.0,14.6088,14.6183,14.5518,14.5518,428620.0
2015-08-21 10:50:00,15.31,15.37,15.31,15.35,611180.0,14.5518,14.6088,14.5518,14.5898,611180.0
2015-08-21 10:55:00,15.35,15.36,15.29,15.33,516272.0,14.5898,14.5993,14.5328,14.5708,516272.0
2015-08-21 11:00:00,15.33,15.34,15.26,15.27,450404.0,14.5708,14.5803,14.5043,14.5138,450404.0
2015-08-21 11:05:00,15.27,15.28,15.23,15.24,560980.0,14.5138,14.5233,14.4758,14.4853,560980.0
2015-08-21 11:10:00,15.24,15.24,15.14,15.21,1077188.0,14.4853,14.4853,14.3902,14.4567,1077188.0
2015-08-21 11:15:00,15.21,15.24,15.2,15.23,390692.0,14.4567,14.4853,14.4472,14.4758,390692.0
2015-08-21 11:20:00,15.24,15.24,15.17,15.17,429020.0,14.4853,14.4853,14.4187,14.4187,429020.0
2015-08-21 11:25:00,15.17,15.23,15.17,15.21,589780.0,14.4187,14.4758,14.4187,14.4567,589780.0
2015-08-21 11:30:00,15.21,15.23,15.16,15.17,360440.0,14.4567,14.4758,14.4092,14.4187,360440.0
2015-08-21 11:35:00,15.17,15.17,15.1,15.11,958044.0,14.4187,14.4187,14.3522,14.3617,958044.0
2015-08-21 11:40:00,15.11,15.19,15.1,15.17,872660.0,14.3617,14.4377,14.3522,14.4187,872660.0
2015-08-21 11:45:00,15.17,15.2,15.16,15.2,593844.0,14.4187,14.4472,14.4092,14.4472,593844.0
2015-08-21 11:50:00,15.2,15.22,15.17,15.2,408792.0,14.4472,14.4663,14.4187,14.4472,408792.0
2015-08-21 11:55:00,15.21,15.27,15.21,15.25,601780.0,14.4567,14.5138,14.4567,14.4948,601780.0
2015-08-21 12:00:00,15.25,15.3,15.22,15.3,664612.0,14.4948,14.5423,14.4663,14.5423,664612.0
2015-08-21 12:05:00,15.29,15.34,15.27,15.33,572752.0,14.5328,14.5803,14.5138,14.5708,572752.0
2015-08-21 12:10:00,15.32,15.36,15.26,15.26,1170916.0,14.5613,14.5993,14.5043,14.5043,1170916.0
2015-08-21 12:15:00,15.27,15.27,15.23,15.26,464712.0,14.5138,14.5138,14.4758,14.5043,464712.0
2015-08-21 12:20:00,15.26,15.27,15.2,15.21,606968.0,14.5043,14.5138,14.4472,14.4567,606968.0
2015-08-21 12:25:00,15.21,15.24,15.21,15.21,202248.0,14.4567,14.4853,14.4567,14.4567,202248.0
2015-08-21 12:30:00,15.21,15.27,15.21,15.24,339692.0,14.4567,14.5138,14.4567,14.4853,339692.0
2015-08-21 12:35:00,15.24,15.25,15.22,15.22,388604.0,14.4853,14.4948,14.4663,14.4663,388604.0
2015-08-21 12:40:00,15.22,15.22,15.15,15.17,394016.0,14.4663,14.4663,14.3997,14.4187,394016.0
2015-08-21 12:45:00,15.17,15.2,15.14,15.18,377488.0,14.4187,14.4472,14.3902,14.4282,377488.0
2015-08-21 12:50:00,15.19,15.19,15.12,15.15,260584.0,14.4377,14.4377,14.3712,14.3997,260584.0
2015-08-21 12:55:00,15.15,15.16,15.08,15.09,323832.0,14.3997,14.4092,14.3332,14.3427,323832.0
2015-08-21 13:00:00,15.08,15.13,15.05,15.08,799808.0,14.3332,14.3807,14.3047,14.3332,799808.0
2015-08-21 13:05:00,15.08,15.09,15.06,15.08,305204.0,14.3332,14.3427,14.3142,14.3332,305204.0
2015-08-21 13:10:00,15.09,15.12,15.07,15.12,503952.0,14.3427,14.3712,14.3237,14.3712,503952.0
2015-08-21 13:15:00,15.12,15.12,15.09,15.1,232708.0,14.3712,14.3712,14.3427,14.3522,232708.0
2015-08-21 13:20:00,15.1,15.17,15.1,15.16,628520.0,14.3522,14.4187,14.3522,14.4092,628520.0
2015-08-21 13:25:00,15.15,15.2,15.14,15.2,354984.0,14.3997,14.4472,14.3902,14.4472,354984.0
2015-08-21 13:30:00,15.2,15.2,15.13,15.15,474212.0,14.4472,14.4472,14.3807,14.3997,474212.0
2015-08-21 13:35:00,15.15,15.22,15.13,15.21,436336.0,14.3997,14.4663,14.3807,14.4567,436336.0
2015-08-21 13:40:00,15.21,15.24,15.2,15.21,479376.0,14.4567,14.4853,14.4472,14.4567,479376.0
2015-08-21 13:45:00,15.21,15.22,15.17,15.18,533940.0,14.4567,14.4663,14.4187,14.4282,533940.0
2015-08-21 13:50:00,15.18,15.2,15.13,15.17,408376.0,14.4282,14.4472,14.3807,14.4187,408376.0
2015-08-21 13:55:00,15.17,15.26,15.17,15.25,367944.0,14.4187,14.5043,14.4187,14.4948,367944.0
2015-08-21 14:00:00,15.25,15.29,15.24,15.27,720720.0,14.4948,14.5328,14.4853,14.5138,720720.0
2015-08-21 14:05:00,15.28,15.28,15.22,15.26,346988.0,14.5233,14.5233,14.4663,14.5043,346988.0
2015-08-21 14:10:00,15.26,15.26,15.22,15.23,295352.0,14.5043,14.5043,14.4663,14.4758,295352.0
2015-08-21 14:15:00,15.23,15.26,15.19,15.21,588056.0,14.4758,14.5043,14.4377,14.4567,588056.0
2015-08-21 14:20:00,15.2,15.22,15.16,15.18,343160.0,14.4472,14.4663,14.4092,14.4282,343160.0
2015-08-21 14:25:00,15.18,15.19,15.17,15.19,297628.0,14.4282,14.4377,14.4187,14.4377,297628.0
2015-08-21 14:30:00,15.19,15.22,15.18,15.19,167196.0,14.4377,14.4663,14.4282,14.4377,167196.0
2015-08-21 14:35:00,15.19,15.19,15.11,15.12,540392.0,14.4377,14.4377,14.3617,14.3712,540392.0
2015-08-21 14:40:00,15.12,15.12,15.06,15.08,272536.0,14.3712,14.3712,14.3142,14.3332,272536.0
2015-08-21 14:45:00,15.07,15.08,15.01,15.01,733620.0,14.3237,14.3332,14.2667,14.2667,733620.0
2015-08-21 14:50:00,15.01,15.03,14.97,15.01,1092908.0,14.2667,14.2857,14.2286,14.2667,1092908.0
2015-08-21 14:55:00,15.01,15.05,15.01,15.02,328484.0,14.2667,14.3047,14.2667,14.2762,328484.0
2015-08-21 15:00:00,15.01,15.05,15.0,15.04,405656.0,14.2667,14.3047,14.2571,14.2952,405656.0
2015-08-21 15:05:00,15.04,15.04,14.96,14.96,607720.0,14.2952,14.2952,14.2191,14.2191,607720.0
2015-08-21 15:10:00,14.96,14.97,14.88,14.89,926108.0,14.2191,14.2286,14.1431,14.1526,926108.0
2015-08-21 15:15:00,14.89,14.95,14.82,14.95,1253820.0,14.1526,14.2096,14.0861,14.2096,1253820.0
2015-08-21 15:20:00,14.95,14.97,14.9,14.96,528368.0,14.2096,14.2286,14.1621,14.2191,528368.0
2015-08-21 15:25:00,14.96,14.96,14.89,14.92,322728.0,14.2191,14.2191,14.1526,14.1811,322728.0
2015-08-21 15:30:00,14.92,14.92,14.83,14.85,905368.0,14.1811,14.1811,14.0956,14.1146,905368.0
2015-08-21 15:35:00,14.84,14.88,14.81,14.88,870328.0,14.1051,14.1431,14.0766,14.1431,870328.0
2015-08-21 15:40:00,14.87,14.93,14.87,14.92,673420.0,14.1336,14.1906,14.1336,14.1811,673420.0
2015-08-21 15:45:00,14.91,14.95,14.88,14.94,694196.0,14.1716,14.2096,14.1431,14.2001,694196.0
2015-08-21 15:50:00,14.93,14.96,14.85,14.85,1420024.0,14.1906,14.2191,14.1146,14.1146,1420024.0
2015-08-21 15:55:00,14.85,14.85,14.77,14.77,1842492.0,14.1146,14.1146,14.0385,14.0385,1842492.0
2015-08-24 09:30:00,13.23,13.44,12.5,13.4,1869696.0,12.5748,12.7744,11.881,12.7364,1869696.0
2015-08-24 09:35:00,13.36,13.75,13.25,13.66,578936.0,12.6984,13.0691,12.5938,12.9835,578936.0
2015-08-24 09:40:00,13.68,14.18,13.65,13.99,1211464.0,13.0025,13.4778,12.974,13.2972,1211464.0
2015-08-24 09:45:00,13.96,14.25,13.53,13.54,835532.0,13.2687,13.5443,12.8599,12.8695,835532.0
2015-08-24 09:50:00,13.54,13.58,13.31,13.46,552080.0,12.8695,12.9075,12.6508,12.7934,552080.0
2015-08-24 09:55:00,13.46,13.62,13.43,13.61,449796.0,12.7934,12.9455,12.7649,12.936,449796.0
2015-08-24 10:00:00,13.61,13.87,13.52,13.87,752512.0,12.936,13.1831,12.8504,13.1831,752512.0
2015-08-24 10:05:00,13.85,13.87,13.71,13.86,552220.0,13.1641,13.1831,13.031,13.1736,552220.0
2015-08-24 10:10:00,13.85,13.94,13.8,13.84,1269284.0,13.1641,13.2496,13.1166,13.1546,1269284.0
2015-08-24 10:15:00,13.84,14.01,13.84,13.96,529752.0,13.1546,13.3162,13.1546,13.2687,529752.0
2015-08-24 10:20:00,13.96,14.18,13.96,14.18,792800.0,13.2687,13.4778,13.2687,13.4778,792800.0
2015-08-24 10:25:00,14.17,14.17,14.01,14.01,647116.0,13.4683,13.4683,13.3162,13.3162,647116.0
2015-08-24 10:30:00,14.01,14.01,13.78,13.78,565216.0,13.3162,13.3162,13.0976,13.0976,565216.0
2015-08-24 10:35:00,13.78,14.1,13.78,14.05,466796.0,13.0976,13.4017,13.0976,13.3542,466796.0
2015-08-24 10:40:00,14.04,14.11,13.88,14.02,304968.0,13.3447,13.4112,13.1926,13.3257,304968.0
2015-08-24 10:45:00,14.0,14.08,13.97,14.06,130752.0,13.3067,13.3827,13.2782,13.3637,130752.0
2015-08-24 10:50:00,14.05,14.13,14.04,14.09,335104.0,13.3542,13.4302,13.3447,13.3922,335104.0
2015-08-24 10:55:00,14.09,14.1,13.99,14.06,493500.0,13.3922,13.4017,13.2972,13.3637,493500.0
2015-08-24 11:00:00,14.07,14.11,13.98,14.0,369328.0,13.3732,13.4112,13.2877,13.3067,369328.0
2015-08-24 11:05:00,13.99,14.01,13.89,13.93,326284.0,13.2972,13.3162,13.2021,13.2401,326284.0
2015-08-24 11:10:00,13.93,13.93,13.86,13.91,293272.0,13.2401,13.2401,13.1736,13.2211,293272.0
2015-08-24 11:15:00,13.93,13.94,13.85,13.9,152716.0,13.2401,13.2496,13.1641,13.2116,152716.0
2015-08-24 11:20:00,13.89,13.89,13.81,13.85,174444.0,13.2021,13.2021,13.1261,13.1641,174444.0
2015-08-24 11:25:00,13.83,13.9,13.83,13.85,333816.0,13.1451,13.2116,13.1451,13.1641,333816.0
2015-08-24 11:30:00,13.86,13.9,13.82,13.9,604976.0,13.1736,13.2116,13.1356,13.2116,604976.0
2015-08-24 11:35:00,13.9,14.02,13.89,14.0,572656.0,13.2116,13.3257,13.2021,13.3067,572656.0
2015-08-24 11:40:00,13.99,14.09,13.96,14.09,451924.0,13.2972,13.3922,13.2687,13.3922,451924.0
2015-08-24 11:45:00,14.07,14.14,14.06,14.13,539036.0,13.3732,13.4397,13.3637,13.4302,539036.0
2015-08-24 11:50:00,14.13,14.37,14.13,14.37,643460.0,13.4302,13.6583,13.4302,13.6583,643460.0
2015-08-24 11:55:00,14.35,14.36,14.29,14.33,610340.0,13.6393,13.6488,13.5823,13.6203,610340.0
2015-08-24 12:00:00,14.32,14.33,14.21,14.22,768168.0,13.6108,13.6203,13.5063,13.5158,768168.0
2015-08-24 12:05:00,14.22,14.34,14.18,14.33,383968.0,13.5158,13.6298,13.4778,13.6203,383968.0
2015-08-24 12:10:00,14.33,14.4,14.3,14.33,473296.0,13.6203,13.6869,13.5918,13.6203,473296.0
2015-08-24 12:15:00,14.33,14.37,14.29,14.37,215028.0,13.6203,13.6583,13.5823,13.6583,215028.0
2015-08-24 12:20:00,14.38,14.43,14.34,14.43,223100.0,13.6679,13.7154,13.6298,13.7154,223100.0
2015-08-24 12:25:00,14.43,14.48,14.4,14.45,555700.0,13.7154,13.7629,13.6869,13.7344,555700.0
2015-08-24 12:30:00,14.44,14.44,14.36,14.43,329056.0,13.7249,13.7249,13.6488,13.7154,329056.0
2015-08-24 12:35:00,14.44,14.49,14.44,14.46,240360.0,13.7249,13.7724,13.7249,13.7439,240360.0
2015-08-24 12:40:00,14.46,14.49,14.43,14.46,250584.0,13.7439,13.7724,13.7154,13.7439,250584.0
2015-08-24 12:45:00,14.46,14.46,14.32,14.33,513140.0,13.7439,13.7439,13.6108,13.6203,513140.0
2015-08-24 12:50:00,14.33,14.43,14.3,14.41,396984.0,13.6203,13.7154,13.5918,13.6964,396984.0
2015-08-24 12:55:00,14.41,14.45,14.37,14.39,298304.0,13.6964,13.7344,13.6583,13.6774,298304.0
2015-08-24 13:00:00,14.4,14.47,14.4,14.44,215708.0,13.6869,13.7534,13.6869,13.7249,215708.0
2015-08-24 13:05:00,14.44,14.49,14.42,14.49,336768.0,13.7249,13.7724,13.7059,13.7724,336768.0
2015-08-24 13:10:00,14.49,14.51,14.42,14.44,187368.0,13.7724,13.7914,13.7059,13.7249,187368.0
2015-08-24 13:15:00,14.43,14.45,14.39,14.45,157956.0,13.7154,13.7344,13.6774,13.7344,157956.0
2015-08-24 13:20:00,14.43,14.43,14.3,14.31,373080.0,13.7154,13.7154,13.5918,13.6013,373080.0
2015-08-24 13:25:00,14.31,14.32,14.24,14.28,433200.0,13.6013,13.6108,13.5348,13.5728,433200.0
2015-08-24 13:30:00,14.28,14.28,14.2,14.2,269184.0,13.5728,13.5728,13.4968,13.4968,269184.0
2015-08-24 13:35:00,14.2,14.22,14.1,14.12,864884.0,13.4968,13.5158,13.4017,13.4207,864884.0
2015-08-24 13:40:00,14.11,14.18,14.09,14.13,628080.0,13.4112,13.4778,13.3922,13.4302,628080.0
2015-08-24 13:45:00,14.13,14.24,14.13,14.22,415732.0,13.4302,13.5348,13.4302,13.5158,415732.0
2015-08-24 13:50:00,14.21,14.21,14.11,14.11,188964.0,13.5063,13.5063,13.4112,13.4112,188964.0
2015-08-24 13:55:00,14.12,14.12,14.02,14.02,631408.0,13.4207,13.4207,13.3257,13.3257,631408.0
2015-08-24 14:00:00,14.02,14.04,13.99,14.04,534444.0,13.3257,13.3447,13.2972,13.3447,534444.0
2015-08-24 14:05:00,14.04,14.04,13.94,13.95,346048.0,13.3447,13.3447,13.2496,13.2591,346048.0
2015-08-24 14:10:00,13.95,13.98,13.87,13.88,286612.0,13.2591,13.2877,13.1831,13.1926,286612.0
2015-08-24 14:15:00,13.87,14.0,13.83,13.97,315624.0,13.1831,13.3067,13.1451,13.2782,315624.0
2015-08-24 14:20:00,13.99,14.03,13.96,13.99,163948.0,13.2972,13.3352,13.2687,13.2972,163948.0
2015-08-24 14:25:00,13.98,13.98,13.91,13.91,327776.0,13.2877,13.2877,13.2211,13.2211,327776.0
2015-08-24 14:30:00,13.92,13.99,13.9,13.96,119740.0,13.2306,13.2972,13.2116,13.2687,119740.0
2015-08-24 14:35:00,13.96,14.04,13.96,13.99,208816.0,13.2687,13.3447,13.2687,13.2972,208816.0
2015-08-24 14:40:00,13.97,13.98,13.88,13.88,170020.0,13.2782,13.2877,13.1926,13.1926,170020.0
2015-08-24 14:45:00,13.87,13.88,13.78,13.8,455988.0,13.1831,13.1926,13.0976,13.1166,455988.0
2015-08-24 14:50:00,13.81,13.83,13.61,13.61,683716.0,13.1261,13.1451,12.936,12.936,683716.0
2015-08-24 14:55:00,13.6,13.68,13.51,13.55,558628.0,12.9265,13.0025,12.8409,12.879,558628.0
2015-08-24 15:00:00,13.52,13.59,13.43,13.58,926708.0,12.8504,12.917,12.7649,12.9075,926708.0
2015-08-24 15:05:00,13.56,13.72,13.56,13.71,674152.0,12.8885,13.0405,12.8885,13.031,674152.0
2015-08-24 15:10:00,13.7,13.7,13.54,13.61,445000.0,13.0215,13.0215,12.8695,12.936,445000.0
2015-08-24 15:15:00,13.6,13.6,13.47,13.51,555000.0,12.9265,12.9265,12.8029,12.8409,555000.0
2015-08-24 15:20:00,13.51,13.54,13.37,13.47,598732.0,12.8409,12.8695,12.7079,12.8029,598732.0
2015-08-24 15:25:00,13.48,13.53,13.4,13.44,760856.0,12.8124,12.8599,12.7364,12.7744,760856.0
2015-08-24 15:30:00,13.43,13.47,13.36,13.47,462620.0,12.7649,12.8029,12.6984,12.8029,462620.0
2015-08-24 15:35:00,13.46,13.83,13.46,13.79,1136096.0,12.7934,13.1451,12.7934,13.1071,1136096.0
2015-08-24 15:40:00,13.8,13.94,13.68,13.94,682012.0,13.1166,13.2496,13.0025,13.2496,682012.0
2015-08-24 15:45:00,13.93,14.08,13.78,13.78,1454760.0,13.2401,13.3827,13.0976,13.0976,1454760.0
2015-08-24 15:50:00,13.78,13.93,13.76,13.93,502052.0,13.0976,13.2401,13.0786,13.2401,502052.0
2015-08-24 15:55:00,13.93,13.93,13.56,13.56,1291060.0,13.2401,13.2401,12.8885,12.8885,1291060.0
2015-08-25 09:30:00,14.44,14.44,14.22,14.28,1757812.0,13.7249,13.7249,13.5158,13.5728,1757812.0
2015-08-25 09:35:00,14.28,14.29,14.19,14.26,976656.0,13.5728,13.5823,13.4873,13.5538,976656.0
2015-08-25 09:40:00,14.26,14.28,14.12,14.15,776300.0,13.5538,13.5728,13.4207,13.4492,776300.0
2015-08-25 09:45:00,14.15,14.25,14.12,14.17,813976.0,13.4492,13.5443,13.4207,13.4683,813976.0
2015-08-25 09:50:00,14.17,14.26,14.15,14.16,519000.0,13.4683,13.5538,13.4492,13.4587,519000.0
2015-08-25 09:55:00,14.16,14.21,14.12,14.19,378440.0,13.4587,13.5063,13.4207,13.4873,378440.0
2015-08-25 10:00:00,14.17,14.22,14.12,14.17,237792.0,13.4683,13.5158,13.4207,13.4683,237792.0
2015-08-25 10:05:00,14.17,14.21,14.1,14.19,415940.0,13.4683,13.5063,13.4017,13.4873,415940.0
2015-08-25 10:10:00,14.19,14.24,14.13,14.22,377232.0,13.4873,13.5348,13.4302,13.5158,377232.0
2015-08-25 10:15:00,14.23,14.28,14.18,14.19,421104.0,13.5253,13.5728,13.4778,13.4873,421104.0
2015-08-25 10:20:00,14.2,14.21,14.13,14.13,289160.0,13.4968,13.5063,13.4302,13.4302,289160.0
2015-08-25 10:25:00,14.13,14.15,14.08,14.13,414600.0,13.4302,13.4492,13.3827,13.4302,414600.0
2015-08-25 10:30:00,14.13,14.13,14.06,14.1,197912.0,13.4302,13.4302,13.3637,13.4017,197912.0
2015-08-25 10:35:00,14.1,14.12,14.06,14.12,181404.0,13.4017,13.4207,13.3637,13.4207,181404.0
2015-08-25 10:40:00,14.11,14.18,14.11,14.15,307068.0,13.4112,13.4778,13.4112,13.4492,307068.0
2015-08-25 10:45:00,14.16,14.17,14.09,14.14,262672.0,13.4587,13.4683,13.3922,13.4397,262672.0
2015-08-25 10:50:00,14.14,14.16,14.13,14.14,101580.0,13.4397,13.4587,13.4302,13.4397,101580.0
2015-08-25 10:55:00,14.15,14.15,14.11,14.14,198860.0,13.4492,13.4492,13.4112,13.4397,198860.0
2015-08-25 11:00:00,14.15,14.21,14.15,14.2,372188.0,13.4492,13.5063,13.4492,13.4968,372188.0
2015-08-25 11:05:00,14.2,14.24,14.2,14.24,256148.0,13.4968,13.5348,13.4968,13.5348,256148.0
2015-08-25 11:10:00,14.24,14.32,14.24,14.31,393104.0,13.5348,13.6108,13.5348,13.6013,393104.0
2015-08-25 11:15:00,14.32,14.34,14.3,14.31,348348.0,13.6108,13.6298,13.5918,13.6013,348348.0
2015-08-25 11:20:00,14.32,14.38,14.31,14.31,462644.0,13.6108,13.6679,13.6013,13.6013,462644.0
2015-08-25 11:25:00,14.31,14.32,14.28,14.28,329092.0,13.6013,13.6108,13.5728,13.5728,329092.0
2015-08-25 11:30:00,14.28,14.29,14.22,14.27,337528.0,13.5728,13.5823,13.5158,13.5633,337528.0
2015-08-25 11:35:00,14.27,14.29,14.23,14.24,166052.0,13.5633,13.5823,13.5253,13.5348,166052.0
2015-08-25 11:40:00,14.24,14.26,14.2,14.22,260656.0,13.5348,13.5538,13.4968,13.5158,260656.0
2015-08-25 11:45:00,14.21,14.28,14.2,14.27,287520.0,13.5063,13.5728,13.4968,13.5633,287520.0
2015-08-25 11:50:00,14.26,14.27,14.22,14.22,237560.0,13.5538,13.5633,13.5158,13.5158,237560.0
2015-08-25 11:55:00,14.22,14.22,14.19,14.2,231108.0,13.5158,13.5158,13.4873,13.4968,231108.0
2015-08-25 12:00:00,14.2,14.22,14.18,14.21,182680.0,13.4968,13.5158,13.4778,13.5063,182680.0
2015-08-25 12:05:00,14.2,14.24,14.2,14.23,354288.0,13.4968,13.5348,13.4968,13.5253,354288.0
2015-08-25 12:10:00,14.23,14.24,14.22,14.24,65852.0,13.5253,13.5348,13.5158,13.5348,65852.0
2015-08-25 12:15:00,14.25,14.26,14.17,14.2,168860.0,13.5443,13.5538,13.4683,13.4968,168860.0
2015-08-25 12:20:00,14.19,14.26,14.19,14.24,126976.0,13.4873,13.5538,13.4873,13.5348,126976.0
2015-08-25 12:25:00,14.24,14.24,14.2,14.22,108572.0,13.5348,13.5348,13.4968,13.5158,108572.0
2015-08-25 12:30:00,14.21,14.26,14.21,14.25,114596.0,13.5063,13.5538,13.5063,13.5443,114596.0
2015-08-25 12:35:00,14.25,14.25,14.18,14.19,110424.0,13.5443,13.5443,13.4778,13.4873,110424.0
2015-08-25 12:40:00,14.18,14.22,14.18,14.22,357000.0,13.4778,13.5158,13.4778,13.5158,357000.0
2015-08-25 12:45:00,14.22,14.23,14.18,14.2,125584.0,13.5158,13.5253,13.4778,13.4968,125584.0
2015-08-25 12:50:00,14.2,14.22,14.17,14.17,215600.0,13.4968,13.5158,13.4683,13.4683,215600.0
2015-08-25 12:55:00,14.17,14.2,14.13,14.15,201000.0,13.4683,13.4968,13.4302,13.4492,201000.0
2015-08-25 13:00:00,14.14,14.15,14.11,14.15,271236.0,13.4397,13.4492,13.4112,13.4492,271236.0
2015-08-25 13:05:00,14.15,14.18,14.13,14.14,111700.0,13.4492,13.4778,13.4302,13.4397,111700.0
2015-08-25 13:10:00,14.14,14.15,14.09,14.11,155796.0,13.4397,13.4492,13.3922,13.4112,155796.0
2015-08-25 13:15:00,14.11,14.12,14.07,14.08,267328.0,13.4112,13.4207,13.3732,13.3827,267328.0
2015-08-25 13:20:00,14.07,14.12,14.07,14.09,125932.0,13.3732,13.4207,13.3732,13.3922,125932.0
2015-08-25 13:25:00,14.08,14.08,13.92,13.93,873988.0,13.3827,13.3827,13.2306,13.2401,873988.0
2015-08-25 13:30:00,13.92,13.98,13.91,13.95,591800.0,13.2306,13.2877,13.2211,13.2591,591800.0
2015-08-25 13:35:00,13.95,14.01,13.94,13.97,189368.0,13.2591,13.3162,13.2496,13.2782,189368.0
2015-08-25 13:40:00,13.97,13.97,13.89,13.9,275884.0,13.2782,13.2782,13.2021,13.2116,275884.0
2015-08-25 13:45:00,13.9,13.95,13.89,13.94,212908.0,13.2116,13.2591,13.2021,13.2496,212908.0
2015-08-25 13:50:00,13.93,14.01,13.93,13.99,195048.0,13.2401,13.3162,13.2401,13.2972,195048.0
2015-08-25 13:55:00,13.99,14.05,13.99,13.99,296280.0,13.2972,13.3542,13.2972,13.2972,296280.0
2015-08-25 14:00:00,13.99,14.02,13.94,13.95,235756.0,13.2972,13.3257,13.2496,13.2591,235756.0
2015-08-25 14:05:00,13.95,13.98,13.93,13.93,243912.0,13.2591,13.2877,13.2401,13.2401,243912.0
2015-08-25 14:10:00,13.93,13.97,13.9,13.92,267436.0,13.2401,13.2782,13.2116,13.2306,267436.0
2015-08-25 14:15:00,13.92,13.99,13.91,13.99,278836.0,13.2306,13.2972,13.2211,13.2972,278836.0
2015-08-25 14:20:00,13.98,14.04,13.97,13.98,1509824.0,13.2877,13.3447,13.2782,13.2877,1509824.0
2015-08-25 14:25:00,13.98,14.02,13.95,13.98,847128.0,13.2877,13.3257,13.2591,13.2877,847128.0
2015-08-25 14:30:00,13.98,14.03,13.98,14.0,150220.0,13.2877,13.3352,13.2877,13.3067,150220.0
2015-08-25 14:35:00,13.99,14.01,13.94,13.96,236936.0,13.2972,13.3162,13.2496,13.2687,236936.0
2015-08-25 14:40:00,13.96,14.01,13.96,13.97,341096.0,13.2687,13.3162,13.2687,13.2782,341096.0
2015-08-25 14:45:00,13.98,14.06,13.96,14.06,269952.0,13.2877,13.3637,13.2687,13.3637,269952.0
2015-08-25 14:50:00,14.07,14.12,14.04,14.06,356996.0,13.3732,13.4207,13.3447,13.3637,356996.0
2015-08-25 14:55:00,14.06,14.09,14.06,14.06,199892.0,13.3637,13.3922,13.3637,13.3637,199892.0
2015-08-25 15:00:00,14.06,14.1,14.03,14.03,309492.0,13.3637,13.4017,13.3352,13.3352,309492.0
2015-08-25 15:05:00,14.03,14.03,13.96,13.99,522156.0,13.3352,13.3352,13.2687,13.2972,522156.0
2015-08-25 15:10:00,13.99,14.0,13.97,13.97,104748.0,13.2972,13.3067,13.2782,13.2782,104748.0
2015-08-25 15:15:00,13.96,13.96,13.85,13.87,525864.0,13.2687,13.2687,13.1641,13.1831,525864.0
2015-08-25 15:20:00,13.86,13.87,13.79,13.79,412452.0,13.1736,13.1831,13.1071,13.1071,412452.0
2015-08-25 15:25:00,13.78,13.83,13.73,13.74,772320.0,13.0976,13.1451,13.05,13.0595,772320.0
2015-08-25 15:30:00,13.74,13.78,13.63,13.69,1018828.0,13.0595,13.0976,12.955,13.012,1018828.0
2015-08-25 15:35:00,13.69,13.73,13.54,13.55,737716.0,13.012,13.05,12.8695,12.879,737716.0
2015-08-25 15:40:00,13.54,13.64,13.5,13.54,693580.0,12.8695,12.9645,12.8314,12.8695,693580.0
2015-08-25 15:45:00,13.53,13.53,13.34,13.37,1553024.0,12.8599,12.8599,12.6794,12.7079,1553024.0
2015-08-25 15:50:00,13.37,13.55,13.32,13.52,1222940.0,12.7079,12.879,12.6603,12.8504,1222940.0
2015-08-25 15:55:00,13.53,13.53,13.21,13.24,1772996.0,12.8599,12.8599,12.5558,12.5843,1772996.0
2015-08-26 09:30:00,13.91,13.97,13.87,13.93,1165052.0,13.2211,13.2782,13.1831,13.2401,1165052.0
2015-08-26 09:35:00,13.94,13.94,13.78,13.83,477080.0,13.2496,13.2496,13.0976,13.1451,477080.0
2015-08-26 09:40:00,13.84,13.85,13.69,13.7,362104.0,13.1546,13.1641,13.012,13.0215,362104.0
2015-08-26 09:45:00,13.73,13.81,13.69,13.81,410524.0,13.05,13.1261,13.012,13.1261,410524.0
2015-08-26 09:50:00,13.81,13.81,13.66,13.69,332892.0,13.1261,13.1261,12.9835,13.012,332892.0
2015-08-26 09:55:00,13.68,13.77,13.68,13.75,224132.0,13.0025,13.0881,13.0025,13.0691,224132.0
2015-08-26 10:00:00,13.76,13.8,13.69,13.79,422300.0,13.0786,13.1166,13.012,13.1071,422300.0
2015-08-26 10:05:00,13.78,13.85,13.76,13.78,483660.0,13.0976,13.1641,13.0786,13.0976,483660.0
2015-08-26 10:10:00,13.78,13.81,13.72,13.78,273772.0,13.0976,13.1261,13.0405,13.0976,273772.0
2015-08-26 10:15:00,13.77,13.77,13.54,13.54,1343348.0,13.0881,13.0881,12.8695,12.8695,1343348.0
2015-08-26 10:20:00,13.54,13.65,13.52,13.63,434028.0,12.8695,12.974,12.8504,12.955,434028.0
2015-08-26 10:25:00,13.61,13.7,13.61,13.68,279004.0,12.936,13.0215,12.936,13.0025,279004.0
2015-08-26 10:30:00,13.7,13.81,13.63,13.8,517588.0,13.0215,13.1261,12.955,13.1166,517588.0
2015-08-26 10:35:00,13.78,13.79,13.66,13.71,231212.0,13.0976,13.1071,12.9835,13.031,231212.0
2015-08-26 10:40:00,13.67,13.69,13.63,13.66,192844.0,12.993,13.012,12.955,12.9835,192844.0
2015-08-26 10:45:00,13.67,13.67,13.58,13.64,277044.0,12.993,12.993,12.9075,12.9645,277044.0
2015-08-26 10:50:00,13.65,13.78,13.62,13.77,288976.0,12.974,13.0976,12.9455,13.0881,288976.0
2015-08-26 10:55:00,13.75,13.75,13.63,13.65,133204.0,13.0691,13.0691,12.955,12.974,133204.0
2015-08-26 11:00:00,13.65,13.67,13.57,13.66,391976.0,12.974,12.993,12.898,12.9835,391976.0
2015-08-26 11:05:00,13.65,13.68,13.61,13.61,233172.0,12.974,13.0025,12.936,12.936,233172.0
2015-08-26 11:10:00,13.62,13.63,13.56,13.6,211740.0,12.9455,12.955,12.8885,12.9265,211740.0
2015-08-26 11:15:00,13.59,13.67,13.59,13.64,155004.0,12.917,12.993,12.917,12.9645,155004.0
2015-08-26 11:20:00,13.65,13.68,13.62,13.62,122224.0,12.974,13.0025,12.9455,12.9455,122224.0
2015-08-26 11:25:00,13.62,13.67,13.6,13.61,118664.0,12.9455,12.993,12.9265,12.936,118664.0
2015-08-26 11:30:00,13.61,13.65,13.53,13.53,589372.0,12.936,12.974,12.8599,12.8599,589372.0
2015-08-26 11:35:00,13.54,13.54,13.46,13.46,407444.0,12.8695,12.8695,12.7934,12.7934,407444.0
2015-08-26 11:40:00,13.45,13.58,13.45,13.55,217136.0,12.7839,12.9075,12.7839,12.879,217136.0
2015-08-26 11:45:00,13.56,13.56,13.48,13.56,195460.0,12.8885,12.8885,12.8124,12.8885,195460.0
2015-08-26 11:50:00,13.56,13.61,13.54,13.56,225468.0,12.8885,12.936,12.8695,12.8885,225468.0
2015-08-26 11:55:00,13.56,13.59,13.52,13.55,262012.0,12.8885,12.917,12.8504,12.879,262012.0
2015-08-26 12:00:00,13.55,13.55,13.51,13.51,32908.0,12.879,12.879,12.8409,12.8409,32908.0
2015-08-26 12:05:00,13.5,13.56,13.48,13.54,278356.0,12.8314,12.8885,12.8124,12.8695,278356.0
2015-08-26 12:10:00,13.53,13.55,13.51,13.51,96760.0,12.8599,12.879,12.8409,12.8409,96760.0
2015-08-26 12:15:00,13.52,13.59,13.51,13.56,207448.0,12.8504,12.917,12.8409,12.8885,207448.0
2015-08-26 12:20:00,13.57,13.59,13.49,13.51,139116.0,12.898,12.917,12.8219,12.8409,139116.0
2015-08-26 12:25:00,13.51,13.53,13.47,13.48,106600.0,12.8409,12.8599,12.8029,12.8124,106600.0
2015-08-26 12:30:00,13.49,13.49,13.4,13.4,273072.0,12.8219,12.8219,12.7364,12.7364,273072.0
2015-08-26 12:35:00,13.4,13.45,13.4,13.41,111748.0,12.7364,12.7839,12.7364,12.7459,111748.0
2015-08-26 12:40:00,13.4,13.43,13.39,13.41,129840.0,12.7364,12.7649,12.7269,12.7459,129840.0
2015-08-26 12:45:00,13.42,13.49,13.4,13.47,134384.0,12.7554,12.8219,12.7364,12.8029,134384.0
2015-08-26 12:50:00,13.47,13.51,13.44,13.5,160904.0,12.8029,12.8409,12.7744,12.8314,160904.0
2015-08-26 12:55:00,13.51,13.58,13.5,13.58,216808.0,12.8409,12.9075,12.8314,12.9075,216808.0
2015-08-26 13:00:00,13.59,13.64,13.57,13.59,466888.0,12.917,12.9645,12.898,12.917,466888.0
2015-08-26 13:05:00,13.59,13.61,13.51,13.52,156204.0,12.917,12.936,12.8409,12.8504,156204.0
2015-08-26 13:10:00,13.56,13.6,13.53,13.56,79920.0,12.8885,12.9265,12.8599,12.8885,79920.0
2015-08-26 13:15:00,13.55,13.58,13.53,13.56,47752.0,12.879,12.9075,12.8599,12.8885,47752.0
2015-08-26 13:20:00,13.58,13.68,13.56,13.66,285468.0,12.9075,13.0025,12.8885,12.9835,285468.0
2015-08-26 13:25:00,13.66,13.7,13.63,13.7,199096.0,12.9835,13.0215,12.955,13.0215,199096.0
2015-08-26 13:30:00,13.68,13.7,13.65,13.7,163896.0,13.0025,13.0215,12.974,13.0215,163896.0
2015-08-26 13:35:00,13.71,13.8,13.69,13.79,338472.0,13.031,13.1166,13.012,13.1071,338472.0
2015-08-26 13:40:00,13.78,13.79,13.73,13.73,287772.0,13.0976,13.1071,13.05,13.05,287772.0
2015-08-26 13:45:00,13.74,13.78,13.69,13.72,239452.0,13.0595,13.0976,13.012,13.0405,239452.0
2015-08-26 13:50:00,13.71,13.78,13.71,13.76,81424.0,13.031,13.0976,13.031,13.0786,81424.0
2015-08-26 13:55:00,13.76,13.82,13.74,13.81,632132.0,13.0786,13.1356,13.0595,13.1261,632132.0
2015-08-26 14:00:00,13.81,13.81,13.74,13.76,205648.0,13.1261,13.1261,13.0595,13.0786,205648.0
2015-08-26 14:05:00,13.75,13.8,13.75,13.79,198696.0,13.0691,13.1166,13.0691,13.1071,198696.0
2015-08-26 14:10:00,13.81,13.81,13.72,13.72,250820.0,13.1261,13.1261,13.0405,13.0405,250820.0
2015-08-26 14:15:00,13.72,13.74,13.64,13.65,353264.0,13.0405,13.0595,12.9645,12.974,353264.0
2015-08-26 14:20:00,13.65,13.7,13.63,13.68,121740.0,12.974,13.0215,12.955,13.0025,121740.0
2015-08-26 14:25:00,13.68,13.72,13.68,13.71,36808.0,13.0025,13.0405,13.0025,13.031,36808.0
2015-08-26 14:30:00,13.71,13.75,13.69,13.75,123924.0,13.031,13.0691,13.012,13.0691,123924.0
2015-08-26 14:35:00,13.76,13.81,13.75,13.8,281592.0,13.0786,13.1261,13.0691,13.1166,281592.0
2015-08-26 14:40:00,13.81,13.88,13.81,13.87,413964.0,13.1261,13.1926,13.1261,13.1831,413964.0
2015-08-26 14:45:00,13.87,13.95,13.84,13.85,674808.0,13.1831,13.2591,13.1546,13.1641,674808.0
2015-08-26 14:50:00,13.86,13.92,13.86,13.88,128524.0,13.1736,13.2306,13.1736,13.1926,128524.0
2015-08-26 14:55:00,13.88,13.91,13.83,13.9,308940.0,13.1926,13.2211,13.1451,13.2116,308940.0
2015-08-26 15:00:00,13.9,13.9,13.85,13.87,321032.0,13.2116,13.2116,13.1641,13.1831,321032.0
2015-08-26 15:05:00,13.88,14.02,13.88,14.02,625696.0,13.1926,13.3257,13.1926,13.3257,625696.0
2015-08-26 15:10:00,14.01,14.12,14.01,14.1,1074252.0,13.3162,13.4207,13.3162,13.4017,1074252.0
2015-08-26 15:15:00,14.11,14.15,14.03,14.13,609632.0,13.4112,13.4492,13.3352,13.4302,609632.0
2015-08-26 15:20:00,14.14,14.19,14.08,14.11,569384.0,13.4397,13.4873,13.3827,13.4112,569384.0
2015-08-26 15:25:00,14.1,14.12,14.06,14.07,220128.0,13.4017,13.4207,13.3637,13.3732,220128.0
2015-08-26 15:30:00,14.08,14.19,14.07,14.18,240724.0,13.3827,13.4873,13.3732,13.4778,240724.0
2015-08-26 15:35:00,14.18,14.18,14.11,14.11,708936.0,13.4778,13.4778,13.4112,13.4112,708936.0
2015-08-26 15:40:00,14.13,14.28,14.1,14.25,1062924.0,13.4302,13.5728,13.4017,13.5443,1062924.0
2015-08-26 15:45:00,14.24,14.29,14.17,14.19,827664.0,13.5348,13.5823,13.4683,13.4873,827664.0
2015-08-26 15:50:00,14.2,14.29,14.2,14.29,664744.0,13.4968,13.5823,13.4968,13.5823,664744.0
2015-08-26 15:55:00,14.28,14.28,14.18,14.27,1204216.0,13.5728,13.5728,13.4778,13.5633,1204216.0
2015-08-27 09:30:00,14.65,14.69,14.6,14.62,1128912.0,13.9245,13.9625,13.877,13.896,1128912.0
2015-08-27 09:35:00,14.62,14.68,14.6,14.67,586860.0,13.896,13.953,13.877,13.9435,586860.0
2015-08-27 09:40:00,14.68,14.72,14.67,14.71,635976.0,13.953,13.991,13.9435,13.9815,635976.0
2015-08-27 09:45:00,14.71,14.72,14.62,14.63,799832.0,13.9815,13.991,13.896,13.9055,799832.0
2015-08-27 09:50:00,14.63,14.68,14.6,14.61,418124.0,13.9055,13.953,13.877,13.8865,418124.0
2015-08-27 09:55:00,14.61,14.62,14.56,14.6,394412.0,13.8865,13.896,13.8389,13.877,394412.0
2015-08-27 10:00:00,14.6,14.63,14.55,14.56,484416.0,13.877,13.9055,13.8294,13.8389,484416.0
2015-08-27 10:05:00,14.56,14.61,14.54,14.61,214552.0,13.8389,13.8865,13.8199,13.8865,214552.0
2015-08-27 10:10:00,14.61,14.67,14.6,14.64,357936.0,13.8865,13.9435,13.877,13.915,357936.0
2015-08-27 10:15:00,14.63,14.67,14.6,14.64,324576.0,13.9055,13.9435,13.877,13.915,324576.0
2015-08-27 10:20:00,14.65,14.69,14.6,14.69,435780.0,13.9245,13.9625,13.877,13.9625,435780.0
2015-08-27 10:25:00,14.69,14.69,14.64,14.65,169020.0,13.9625,13.9625,13.915,13.9245,169020.0
2015-08-27 10:30:00,14.65,14.66,14.59,14.63,328256.0,13.9245,13.934,13.8675,13.9055,328256.0
2015-08-27 10:35:00,14.63,14.68,14.63,14.67,248004.0,13.9055,13.953,13.9055,13.9435,248004.0
2015-08-27 10:40:00,14.67,14.7,14.66,14.68,286368.0,13.9435,13.972,13.934,13.953,286368.0
2015-08-27 10:45:00,14.69,14.78,14.68,14.77,547124.0,13.9625,14.048,13.953,14.0385,547124.0
2015-08-27 10:50:00,14.77,14.77,14.73,14.76,353804.0,14.0385,14.0385,14.0005,14.029,353804.0
2015-08-27 10:55:00,14.76,14.79,14.76,14.78,305672.0,14.029,14.0575,14.029,14.048,305672.0
2015-08-27 11:00:00,14.78,14.81,14.77,14.79,559472.0,14.048,14.0766,14.0385,14.0575,559472.0
2015-08-27 11:05:00,14.8,14.84,14.79,14.8,409104.0,14.0671,14.1051,14.0575,14.0671,409104.0
2015-08-27 11:10:00,14.81,14.83,14.79,14.8,391280.0,14.0766,14.0956,14.0575,14.0671,391280.0
2015-08-27 11:15:00,14.8,14.81,14.77,14.8,252992.0,14.0671,14.0766,14.0385,14.0671,252992.0
2015-08-27 11:20:00,14.79,14.82,14.78,14.81,313400.0,14.0575,14.0861,14.048,14.0766,313400.0
2015-08-27 11:25:00,14.81,14.81,14.76,14.79,186540.0,14.0766,14.0766,14.029,14.0575,186540.0
2015-08-27 11:30:00,14.79,14.8,14.74,14.76,263656.0,14.0575,14.0671,14.01,14.029,263656.0
2015-08-27 11:35:00,14.76,14.76,14.72,14.72,176364.0,14.029,14.029,13.991,13.991,176364.0
2015-08-27 11:40:00,14.73,14.75,14.71,14.74,198064.0,14.0005,14.0195,13.9815,14.01,198064.0
2015-08-27 11:45:00,14.74,14.79,14.74,14.79,112184.0,14.01,14.0575,14.01,14.0575,112184.0
2015-08-27 11:50:00,14.79,14.81,14.77,14.8,166636.0,14.0575,14.0766,14.0385,14.0671,166636.0
2015-08-27 11:55:00,14.8,14.81,14.76,14.79,145760.0,14.0671,14.0766,14.029,14.0575,145760.0
2015-08-27 12:00:00,14.79,14.83,14.79,14.83,109360.0,14.0575,14.0956,14.0575,14.0956,109360.0
2015-08-27 12:05:00,14.82,14.9,14.82,14.86,582556.0,14.0861,14.1621,14.0861,14.1241,582556.0
2015-08-27 12:10:00,14.86,14.87,14.83,14.85,291920.0,14.1241,14.1336,14.0956,14.1146,291920.0
2015-08-27 12:15:00,14.85,14.87,14.83,14.86,129492.0,14.1146,14.1336,14.0956,14.1241,129492.0
2015-08-27 12:20:00,14.85,14.87,14.84,14.85,56520.0,14.1146,14.1336,14.1051,14.1146,56520.0
2015-08-27 12:25:00,14.85,14.89,14.84,14.89,161372.0,14.1146,14.1526,14.1051,14.1526,161372.0
2015-08-27 12:30:00,14.89,14.9,14.88,14.88,298212.0,14.1526,14.1621,14.1431,14.1431,298212.0
2015-08-27 12:35:00,14.88,14.92,14.87,14.9,193756.0,14.1431,14.1811,14.1336,14.1621,193756.0
2015-08-27 12:40:00,14.9,14.9,14.86,14.86,183148.0,14.1621,14.1621,14.1241,14.1241,183148.0
2015-08-27 12:45:00,14.86,14.89,14.85,14.89,72756.0,14.1241,14.1526,14.1146,14.1526,72756.0
2015-08-27 12:50:00,14.89,14.95,14.89,14.94,283376.0,14.1526,14.2096,14.1526,14.2001,283376.0
2015-08-27 12:55:00,14.94,14.95,14.91,14.95,113836.0,14.2001,14.2096,14.1716,14.2096,113836.0
2015-08-27 13:00:00,14.95,14.96,14.92,14.93,316192.0,14.2096,14.2191,14.1811,14.1906,316192.0
2015-08-27 13:05:00,14.92,14.96,14.91,14.95,169808.0,14.1811,14.2191,14.1716,14.2096,169808.0
2015-08-27 13:10:00,14.95,14.98,14.94,14.96,338576.0,14.2096,14.2381,14.2001,14.2191,338576.0
2015-08-27 13:15:00,14.96,14.98,14.94,14.95,238600.0,14.2191,14.2381,14.2001,14.2096,238600.0
2015-08-27 13:20:00,14.95,14.96,14.93,14.93,231788.0,14.2096,14.2191,14.1906,14.1906,231788.0
2015-08-27 13:25:00,14.93,14.95,14.91,14.93,172024.0,14.1906,14.2096,14.1716,14.1906,172024.0
2015-08-27 13:30:00,14.93,14.95,14.92,14.92,108168.0,14.1906,14.2096,14.1811,14.1811,108168.0
2015-08-27 13:35:00,14.91,14.92,14.88,14.88,400068.0,14.1716,14.1811,14.1431,14.1431,400068.0
2015-08-27 13:40:00,14.88,14.93,14.88,14.92,356752.0,14.1431,14.1906,14.1431,14.1811,356752.0
2015-08-27 13:45:00,14.92,14.92,14.86,14.89,292872.0,14.1811,14.1811,14.1241,14.1526,292872.0
2015-08-27 13:50:00,14.89,14.9,14.87,14.89,244384.0,14.1526,14.1621,14.1336,14.1526,244384.0
2015-08-27 13:55:00,14.89,14.95,14.89,14.94,296704.0,14.1526,14.2096,14.1526,14.2001,296704.0
2015-08-27 14:00:00,14.94,14.95,14.91,14.94,271200.0,14.2001,14.2096,14.1716,14.2001,271200.0
2015-08-27 14:05:00,14.94,14.94,14.9,14.9,225648.0,14.2001,14.2001,14.1621,14.1621,225648.0
2015-08-27 14:10:00,14.9,14.93,14.89,14.9,138096.0,14.1621,14.1906,14.1526,14.1621,138096.0
2015-08-27 14:15:00,14.9,14.91,14.79,14.82,576212.0,14.1621,14.1716,14.0575,14.0861,576212.0
2015-08-27 14:20:00,14.81,14.85,14.8,14.82,203712.0,14.0766,14.1146,14.0671,14.0861,203712.0
2015-08-27 14:25:00,14.81,14.83,14.69,14.72,1194080.0,14.0766,14.0956,13.9625,13.991,1194080.0
2015-08-27 14:30:00,14.72,14.78,14.7,14.71,452132.0,13.991,14.048,13.972,13.9815,452132.0
2015-08-27 14:35:00,14.71,14.8,14.7,14.79,419688.0,13.9815,14.0671,13.972,14.0575,419688.0
2015-08-27 14:40:00,14.79,14.79,14.71,14.71,303040.0,14.0575,14.0575,13.9815,13.9815,303040.0
2015-08-27 14:45:00,14.71,14.75,14.63,14.63,516132.0,13.9815,14.0195,13.9055,13.9055,516132.0
2015-08-27 14:50:00,14.63,14.69,14.62,14.65,524996.0,13.9055,13.9625,13.896,13.9245,524996.0
2015-08-27 14:55:00,14.64,14.65,14.49,14.5,1249676.0,13.915,13.9245,13.7724,13.7819,1249676.0
2015-08-27 15:00:00,14.51,14.58,14.4,14.41,1159936.0,13.7914,13.8579,13.6869,13.6964,1159936.0
2015-08-27 15:05:00,14.4,14.53,14.37,14.52,1020212.0,13.6869,13.8104,13.6583,13.8009,1020212.0
2015-08-27 15:10:00,14.52,14.54,14.46,14.47,410092.0,13.8009,13.8199,13.7439,13.7534,410092.0
2015-08-27 15:15:00,14.48,14.57,14.44,14.56,570912.0,13.7629,13.8484,13.7249,13.8389,570912.0
2015-08-27 15:20:00,14.55,14.56,14.49,14.52,263520.0,13.8294,13.8389,13.7724,13.8009,263520.0
2015-08-27 15:25:00,14.52,14.69,14.49,14.67,901924.0,13.8009,13.9625,13.7724,13.9435,901924.0
2015-08-27 15:30:00,14.68,14.77,14.63,14.74,847116.0,13.953,14.0385,13.9055,14.01,847116.0
2015-08-27 15:35:00,14.74,14.75,14.65,14.68,707860.0,14.01,14.0195,13.9245,13.953,707860.0
2015-08-27 15:40:00,14.68,14.8,14.67,14.79,620304.0,13.953,14.0671,13.9435,14.0575,620304.0
2015-08-27 15:45:00,14.79,14.87,14.79,14.86,685632.0,14.0575,14.1336,14.0575,14.1241,685632.0
2015-08-27 15:50:00,14.87,14.88,14.82,14.85,520128.0,14.1336,14.1431,14.0861,14.1146,520128.0
2015-08-27 15:55:00,14.85,14.96,14.85,14.95,1107476.0,14.1146,14.2191,14.1146,14.2096,1107476.0
2015-08-28 09:30:00,14.83,14.91,14.83,14.9,1124996.0,14.0956,14.1716,14.0956,14.1621,1124996.0
2015-08-28 09:35:00,14.9,14.92,14.86,14.92,537044.0,14.1621,14.1811,14.1241,14.1811,537044.0
2015-08-28 09:40:00,14.92,14.92,14.87,14.9,448092.0,14.1811,14.1811,14.1336,14.1621,448092.0
2015-08-28 09:45:00,14.9,14.9,14.81,14.82,462540.0,14.1621,14.1621,14.0766,14.0861,462540.0
2015-08-28 09:50:00,14.82,14.88,14.81,14.85,395728.0,14.0861,14.1431,14.0766,14.1146,395728.0
2015-08-28 09:55:00,14.85,14.95,14.81,14.93,412216.0,14.1146,14.2096,14.0766,14.1906,412216.0
2015-08-28 10:00:00,14.93,14.95,14.88,14.9,306124.0,14.1906,14.2096,14.1431,14.1621,306124.0
2015-08-28 10:05:00,14.91,14.92,14.82,14.85,437228.0,14.1716,14.1811,14.0861,14.1146,437228.0
2015-08-28 10:10:00,14.86,14.91,14.82,14.87,333184.0,14.1241,14.1716,14.0861,14.1336,333184.0
2015-08-28 10:15:00,14.88,14.93,14.88,14.9,191672.0,14.1431,14.1906,14.1431,14.1621,191672.0
2015-08-28 10:20:00,14.9,14.91,14.85,14.89,294408.0,14.1621,14.1716,14.1146,14.1526,294408.0
2015-08-28 10:25:00,14.9,14.96,14.89,14.93,497860.0,14.1621,14.2191,14.1526,14.1906,497860.0
2015-08-28 10:30:00,14.93,14.97,14.93,14.95,417800.0,14.1906,14.2286,14.1906,14.2096,417800.0
2015-08-28 10:35:00,14.95,14.95,14.89,14.91,196756.0,14.2096,14.2096,14.1526,14.1716,196756.0
2015-08-28 10:40:00,14.91,14.91,14.87,14.9,190532.0,14.1716,14.1716,14.1336,14.1621,190532.0
2015-08-28 10:45:00,14.9,14.91,14.84,14.86,331628.0,14.1621,14.1716,14.1051,14.1241,331628.0
2015-08-28 10:50:00,14.87,14.9,14.86,14.9,96316.0,14.1336,14.1621,14.1241,14.1621,96316.0
2015-08-28 10:55:00,14.89,14.91,14.87,14.87,181400.0,14.1526,14.1716,14.1336,14.1336,181400.0
2015-08-28 11:00:00,14.88,14.93,14.87,14.92,359824.0,14.1431,14.1906,14.1336,14.1811,359824.0
2015-08-28 11:05:00,14.93,14.94,14.9,14.91,260628.0,14.1906,14.2001,14.1621,14.1716,260628.0
2015-08-28 11:10:00,14.92,14.95,14.92,14.94,242016.0,14.1811,14.2096,14.1811,14.2001,242016.0
2015-08-28 11:15:00,14.93,14.96,14.93,14.95,270224.0,14.1906,14.2191,14.1906,14.2096,270224.0
2015-08-28 11:20:00,14.95,14.97,14.95,14.96,218668.0,14.2096,14.2286,14.2096,14.2191,218668.0
2015-08-28 11:25:00,14.97,15.01,14.97,15.0,647456.0,14.2286,14.2667,14.2286,14.2571,647456.0
2015-08-28 11:30:00,15.01,15.04,14.98,15.03,396520.0,14.2667,14.2952,14.2381,14.2857,396520.0
2015-08-28 11:35:00,15.04,15.04,14.97,14.98,507200.0,14.2952,14.2952,14.2286,14.2381,507200.0
2015-08-28 11:40:00,14.97,14.98,14.9,14.92,522468.0,14.2286,14.2381,14.1621,14.1811,522468.0
2015-08-28 11:45:00,14.93,14.93,14.89,14.91,233612.0,14.1906,14.1906,14.1526,14.1716,233612.0
2015-08-28 11:50:00,14.9,14.94,14.88,14.88,191884.0,14.1621,14.2001,14.1431,14.1431,191884.0
2015-08-28 11:55:00,14.87,14.88,14.82,14.86,340620.0,14.1336,14.1431,14.0861,14.1241,340620.0
2015-08-28 12:00:00,14.86,14.88,14.84,14.87,205372.0,14.1241,14.1431,14.1051,14.1336,205372.0
2015-08-28 12:05:00,14.87,14.9,14.85,14.86,239372.0,14.1336,14.1621,14.1146,14.1241,239372.0
2015-08-28 12:10:00,14.86,14.9,14.83,14.89,116340.0,14.1241,14.1621,14.0956,14.1526,116340.0
2015-08-28 12:15:00,14.89,14.92,14.88,14.91,155688.0,14.1526,14.1811,14.1431,14.1716,155688.0
2015-08-28 12:20:00,14.91,14.92,14.87,14.89,127956.0,14.1716,14.1811,14.1336,14.1526,127956.0
2015-08-28 12:25:00,14.88,14.92,14.87,14.91,80136.0,14.1431,14.1811,14.1336,14.1716,80136.0
2015-08-28 12:30:00,14.91,14.95,14.91,14.93,150712.0,14.1716,14.2096,14.1716,14.1906,150712.0
2015-08-28 12:35:00,14.94,14.95,14.92,14.92,60220.0,14.2001,14.2096,14.1811,14.1811,60220.0
2015-08-28 12:40:00,14.92,14.95,14.9,14.92,54048.0,14.1811,14.2096,14.1621,14.1811,54048.0
2015-08-28 12:45:00,14.91,14.92,14.88,14.92,74316.0,14.1716,14.1811,14.1431,14.1811,74316.0
2015-08-28 12:50:00,14.92,14.94,14.92,14.93,45232.0,14.1811,14.2001,14.1811,14.1906,45232.0
2015-08-28 12:55:00,14.93,14.93,14.9,14.91,40144.0,14.1906,14.1906,14.1621,14.1716,40144.0
2015-08-28 13:00:00,14.9,14.9,14.87,14.89,271320.0,14.1621,14.1621,14.1336,14.1526,271320.0
2015-08-28 13:05:00,14.89,14.92,14.89,14.91,76332.0,14.1526,14.1811,14.1526,14.1716,76332.0
2015-08-28 13:10:00,14.9,14.93,14.9,14.9,147220.0,14.1621,14.1906,14.1621,14.1621,147220.0
2015-08-28 13:15:00,14.9,14.92,14.89,14.92,59260.0,14.1621,14.1811,14.1526,14.1811,59260.0
2015-08-28 13:20:00,14.92,14.92,14.89,14.9,119780.0,14.1811,14.1811,14.1526,14.1621,119780.0
2015-08-28 13:25:00,14.9,14.9,14.81,14.82,239704.0,14.1621,14.1621,14.0766,14.0861,239704.0
2015-08-28 13:30:00,14.82,14.86,14.81,14.84,74200.0,14.0861,14.1241,14.0766,14.1051,74200.0
2015-08-28 13:35:00,14.83,14.83,14.77,14.78,671800.0,14.0956,14.0956,14.0385,14.048,671800.0
2015-08-28 13:40:00,14.77,14.81,14.76,14.81,250048.0,14.0385,14.0766,14.029,14.0766,250048.0
2015-08-28 13:45:00,14.8,14.84,14.8,14.81,129020.0,14.0671,14.1051,14.0671,14.0766,129020.0
2015-08-28 13:50:00,14.83,14.87,14.83,14.87,183296.0,14.0956,14.1336,14.0956,14.1336,183296.0
2015-08-28 13:55:00,14.86,14.87,14.84,14.84,74360.0,14.1241,14.1336,14.1051,14.1051,74360.0
2015-08-28 14:00:00,14.85,14.91,14.84,14.89,210416.0,14.1146,14.1716,14.1051,14.1526,210416.0
2015-08-28 14:05:00,14.9,14.93,14.89,14.91,191660.0,14.1621,14.1906,14.1526,14.1716,191660.0
2015-08-28 14:10:00,14.91,14.91,14.87,14.87,73380.0,14.1716,14.1716,14.1336,14.1336,73380.0
2015-08-28 14:15:00,14.86,14.89,14.84,14.86,168424.0,14.1241,14.1526,14.1051,14.1241,168424.0
2015-08-28 14:20:00,14.87,14.9,14.86,14.87,111760.0,14.1336,14.1621,14.1241,14.1336,111760.0
2015-08-28 14:25:00,14.86,14.88,14.84,14.88,72400.0,14.1241,14.1431,14.1051,14.1431,72400.0
2015-08-28 14:30:00,14.88,14.89,14.84,14.84,59428.0,14.1431,14.1526,14.1051,14.1051,59428.0
2015-08-28 14:35:00,14.84,14.87,14.81,14.87,111560.0,14.1051,14.1336,14.0766,14.1336,111560.0
2015-08-28 14:40:00,14.87,14.87,14.85,14.86,54924.0,14.1336,14.1336,14.1146,14.1241,54924.0
2015-08-28 14:45:00,14.86,14.94,14.86,14.92,227240.0,14.1241,14.2001,14.1241,14.1811,227240.0
2015-08-28 14:50:00,14.93,14.93,14.87,14.89,82980.0,14.1906,14.1906,14.1336,14.1526,82980.0
2015-08-28 14:55:00,14.88,14.93,14.88,14.92,130836.0,14.1431,14.1906,14.1431,14.1811,130836.0
2015-08-28 15:00:00,14.92,14.92,14.86,14.91,192252.0,14.1811,14.1811,14.1241,14.1716,192252.0
2015-08-28 15:05:00,14.91,14.92,14.88,14.91,125220.0,14.1716,14.1811,14.1431,14.1716,125220.0
2015-08-28 15:10:00,14.9,14.91,14.87,14.88,90220.0,14.1621,14.1716,14.1336,14.1431,90220.0
2015-08-28 15:15:00,14.88,14.91,14.86,14.88,197756.0,14.1431,14.1716,14.1241,14.1431,197756.0
2015-08-28 15:20:00,14.88,14.88,14.83,14.84,123280.0,14.1431,14.1431,14.0956,14.1051,123280.0
2015-08-28 15:25:00,14.84,14.88,14.82,14.86,155652.0,14.1051,14.1431,14.0861,14.1241,155652.0
2015-08-28 15:30:00,14.86,14.87,14.84,14.84,116108.0,14.1241,14.1336,14.1051,14.1051,116108.0
2015-08-28 15:35:00,14.83,14.84,14.78,14.81,290504.0,14.0956,14.1051,14.048,14.0766,290504.0
2015-08-28 15:40:00,14.81,14.85,14.77,14.83,674304.0,14.0766,14.1146,14.0385,14.0956,674304.0
2015-08-28 15:45:00,14.83,14.86,14.81,14.84,541508.0,14.0956,14.1241,14.0766,14.1051,541508.0
2015-08-28 15:50:00,14.84,14.94,14.84,14.89,492492.0,14.1051,14.2001,14.1051,14.1526,492492.0
2015-08-28 15:55:00,14.89,14.98,14.89,14.97,808568.0,14.1526,14.2381,14.1526,14.2286,808568.0
2015-08-31 09:30:00,14.78,14.85,14.78,14.8,870540.0,14.048,14.1146,14.048,14.0671,870540.0
2015-08-31 09:35:00,14.81,14.83,14.74,14.75,444728.0,14.0766,14.0956,14.01,14.0195,444728.0
2015-08-31 09:40:00,14.75,14.77,14.72,14.75,361584.0,14.0195,14.0385,13.991,14.0195,361584.0
2015-08-31 09:45:00,14.75,14.79,14.7,14.72,482448.0,14.0195,14.0575,13.972,13.991,482448.0
2015-08-31 09:50:00,14.71,14.78,14.7,14.78,494248.0,13.9815,14.048,13.972,14.048,494248.0
2015-08-31 09:55:00,14.77,14.77,14.68,14.69,380852.0,14.0385,14.0385,13.953,13.9625,380852.0
2015-08-31 10:00:00,14.69,14.69,14.64,14.64,347976.0,13.9625,13.9625,13.915,13.915,347976.0
2015-08-31 10:05:00,14.63,14.69,14.62,14.67,297724.0,13.9055,13.9625,13.896,13.9435,297724.0
2015-08-31 10:10:00,14.67,14.69,14.65,14.69,118108.0,13.9435,13.9625,13.9245,13.9625,118108.0
2015-08-31 10:15:00,14.67,14.72,14.65,14.7,141512.0,13.9435,13.991,13.9245,13.972,141512.0
2015-08-31 10:20:00,14.7,14.72,14.68,14.72,141060.0,13.972,13.991,13.953,13.991,141060.0
2015-08-31 10:25:00,14.72,14.79,14.71,14.77,371496.0,13.991,14.0575,13.9815,14.0385,371496.0
2015-08-31 10:30:00,14.78,14.79,14.76,14.78,247796.0,14.048,14.0575,14.029,14.048,247796.0
2015-08-31 10:35:00,14.78,14.83,14.77,14.83,441940.0,14.048,14.0956,14.0385,14.0956,441940.0
2015-08-31 10:40:00,14.82,14.83,14.79,14.8,331448.0,14.0861,14.0956,14.0575,14.0671,331448.0
2015-08-31 10:45:00,14.81,14.81,14.78,14.78,104996.0,14.0766,14.0766,14.048,14.048,104996.0
2015-08-31 10:50:00,14.78,14.8,14.77,14.8,173120.0,14.048,14.0671,14.0385,14.0671,173120.0
2015-08-31 10:55:00,14.8,14.8,14.75,14.76,122608.0,14.0671,14.0671,14.0195,14.029,122608.0
2015-08-31 11:00:00,14.76,14.76,14.71,14.73,194656.0,14.029,14.029,13.9815,14.0005,194656.0
2015-08-31 11:05:00,14.73,14.74,14.69,14.72,275896.0,14.0005,14.01,13.9625,13.991,275896.0
2015-08-31 11:10:00,14.71,14.75,14.71,14.75,125176.0,13.9815,14.0195,13.9815,14.0195,125176.0
2015-08-31 11:15:00,14.76,14.79,14.76,14.77,143672.0,14.029,14.0575,14.029,14.0385,143672.0
2015-08-31 11:20:00,14.78,14.79,14.77,14.79,90400.0,14.048,14.0575,14.0385,14.0575,90400.0
2015-08-31 11:25:00,14.78,14.83,14.78,14.81,183352.0,14.048,14.0956,14.048,14.0766,183352.0
2015-08-31 11:30:00,14.81,14.82,14.77,14.8,103148.0,14.0766,14.0861,14.0385,14.0671,103148.0
2015-08-31 11:35:00,14.8,14.83,14.78,14.82,222184.0,14.0671,14.0956,14.048,14.0861,222184.0
2015-08-31 11:40:00,14.83,14.94,14.83,14.91,564240.0,14.0956,14.2001,14.0956,14.1716,564240.0
2015-08-31 11:45:00,14.92,14.92,14.87,14.88,278624.0,14.1811,14.1811,14.1336,14.1431,278624.0
2015-08-31 11:50:00,14.86,14.87,14.83,14.86,201528.0,14.1241,14.1336,14.0956,14.1241,201528.0
2015-08-31 11:55:00,14.86,14.86,14.81,14.84,176856.0,14.1241,14.1241,14.0766,14.1051,176856.0
2015-08-31 12:00:00,14.85,14.88,14.85,14.88,149840.0,14.1146,14.1431,14.1146,14.1431,149840.0
2015-08-31 12:05:00,14.88,14.88,14.84,14.84,36800.0,14.1431,14.1431,14.1051,14.1051,36800.0
2015-08-31 12:10:00,14.84,14.85,14.82,14.85,81800.0,14.1051,14.1146,14.0861,14.1146,81800.0
2015-08-31 12:15:00,14.84,14.86,14.83,14.86,120468.0,14.1051,14.1241,14.0956,14.1241,120468.0
2015-08-31 12:20:00,14.87,14.87,14.85,14.86,47772.0,14.1336,14.1336,14.1146,14.1241,47772.0
2015-08-31 12:25:00,14.86,14.9,14.86,14.88,599632.0,14.1241,14.1621,14.1241,14.1431,599632.0
2015-08-31 12:30:00,14.89,14.9,14.86,14.86,303028.0,14.1526,14.1621,14.1241,14.1241,303028.0
2015-08-31 12:35:00,14.86,14.88,14.86,14.86,82384.0,14.1241,14.1431,14.1241,14.1241,82384.0
2015-08-31 12:40:00,14.88,14.88,14.85,14.87,120896.0,14.1431,14.1431,14.1146,14.1336,120896.0
2015-08-31 12:45:00,14.88,14.88,14.86,14.87,154612.0,14.1431,14.1431,14.1241,14.1336,154612.0
2015-08-31 12:50:00,14.87,14.9,14.85,14.89,110128.0,14.1336,14.1621,14.1146,14.1526,110128.0
2015-08-31 12:55:00,14.89,14.89,14.84,14.85,113124.0,14.1526,14.1526,14.1051,14.1146,113124.0
2015-08-31 13:00:00,14.84,14.86,14.84,14.85,65400.0,14.1051,14.1241,14.1051,14.1146,65400.0
2015-08-31 13:05:00,14.85,14.87,14.85,14.87,52460.0,14.1146,14.1336,14.1146,14.1336,52460.0
2015-08-31 13:10:00,14.86,14.87,14.85,14.86,28800.0,14.1241,14.1336,14.1146,14.1241,28800.0
2015-08-31 13:15:00,14.86,14.87,14.85,14.85,286452.0,14.1241,14.1336,14.1146,14.1146,286452.0
2015-08-31 13:20:00,14.85,14.85,14.79,14.81,200412.0,14.1146,14.1146,14.0575,14.0766,200412.0
2015-08-31 13:25:00,14.81,14.83,14.81,14.81,281640.0,14.0766,14.0956,14.0766,14.0766,281640.0
2015-08-31 13:30:00,14.82,14.82,14.76,14.76,254832.0,14.0861,14.0861,14.029,14.029,254832.0
2015-08-31 13:35:00,14.76,14.79,14.76,14.78,49100.0,14.029,14.0575,14.029,14.048,49100.0
2015-08-31 13:40:00,14.79,14.81,14.78,14.8,138660.0,14.0575,14.0766,14.048,14.0671,138660.0
2015-08-31 13:45:00,14.8,14.8,14.77,14.78,114312.0,14.0671,14.0671,14.0385,14.048,114312.0
2015-08-31 13:50:00,14.77,14.8,14.77,14.8,88980.0,14.0385,14.0671,14.0385,14.0671,88980.0
2015-08-31 13:55:00,14.79,14.8,14.78,14.79,35320.0,14.0575,14.0671,14.048,14.0575,35320.0
2015-08-31 14:00:00,14.79,14.82,14.78,14.78,133140.0,14.0575,14.0861,14.048,14.048,133140.0
2015-08-31 14:05:00,14.79,14.79,14.74,14.76,128548.0,14.0575,14.0575,14.01,14.029,128548.0
2015-08-31 14:10:00,14.74,14.74,14.71,14.71,175088.0,14.01,14.01,13.9815,13.9815,175088.0
2015-08-31 14:15:00,14.71,14.72,14.69,14.7,181272.0,13.9815,13.991,13.9625,13.972,181272.0
2015-08-31 14:20:00,14.7,14.74,14.7,14.74,88272.0,13.972,14.01,13.972,14.01,88272.0
2015-08-31 14:25:00,14.75,14.76,14.73,14.74,73144.0,14.0195,14.029,14.0005,14.01,73144.0
2015-08-31 14:30:00,14.74,14.78,14.73,14.76,113980.0,14.01,14.048,14.0005,14.029,113980.0
2015-08-31 14:35:00,14.76,14.76,14.72,14.73,62272.0,14.029,14.029,13.991,14.0005,62272.0
2015-08-31 14:40:00,14.73,14.74,14.72,14.72,380416.0,14.0005,14.01,13.991,13.991,380416.0
2015-08-31 14:45:00,14.72,14.72,14.69,14.7,318340.0,13.991,13.991,13.9625,13.972,318340.0
2015-08-31 14:50:00,14.69,14.69,14.65,14.65,426620.0,13.9625,13.9625,13.9245,13.9245,426620.0
2015-08-31 14:55:00,14.65,14.67,14.65,14.67,154792.0,13.9245,13.9435,13.9245,13.9435,154792.0
2015-08-31 15:00:00,14.67,14.72,14.67,14.7,242260.0,13.9435,13.991,13.9435,13.972,242260.0
2015-08-31 15:05:00,14.7,14.77,14.69,14.75,265692.0,13.972,14.0385,13.9625,14.0195,265692.0
2015-08-31 15:10:00,14.76,14.76,14.74,14.75,95200.0,14.029,14.029,14.01,14.0195,95200.0
2015-08-31 15:15:00,14.74,14.74,14.7,14.7,208920.0,14.01,14.01,13.972,13.972,208920.0
2015-08-31 15:20:00,14.69,14.72,14.67,14.71,162348.0,13.9625,13.991,13.9435,13.9815,162348.0
2015-08-31 15:25:00,14.71,14.71,14.67,14.69,114632.0,13.9815,13.9815,13.9435,13.9625,114632.0
2015-08-31 15:30:00,14.68,14.79,14.68,14.76,345712.0,13.953,14.0575,13.953,14.029,345712.0
2015-08-31 15:35:00,14.77,14.77,14.71,14.71,251676.0,14.0385,14.0385,13.9815,13.9815,251676.0
2015-08-31 15:40:00,14.71,14.79,14.71,14.79,306540.0,13.9815,14.0575,13.9815,14.0575,306540.0
2015-08-31 15:45:00,14.79,14.81,14.75,14.77,521764.0,14.0575,14.0766,14.0195,14.0385,521764.0
2015-08-31 15:50:00,14.77,14.8,14.76,14.78,276132.0,14.0385,14.0671,14.029,14.048,276132.0
2015-08-31 15:55:00,14.78,14.79,14.7,14.7,1030100.0,14.048,14.0575,13.972,13.972,1030100.0
2015-09-01 09:30:00,14.04,14.14,14.02,14.07,1410444.0,13.3447,13.4397,13.3257,13.3732,1410444.0
2015-09-01 09:35:00,14.08,14.17,14.07,14.17,601132.0,13.3827,13.4683,13.3732,13.4683,601132.0
2015-09-01 09:40:00,14.16,14.18,14.1,14.18,1522300.0,13.4587,13.4778,13.4017,13.4778,1522300.0
2015-09-01 09:45:00,14.18,14.28,14.18,14.21,1181688.0,13.4778,13.5728,13.4778,13.5063,1181688.0
2015-09-01 09:50:00,14.2,14.24,14.15,14.18,389380.0,13.4968,13.5348,13.4492,13.4778,389380.0
2015-09-01 09:55:00,14.19,14.2,14.13,14.15,406636.0,13.4873,13.4968,13.4302,13.4492,406636.0
2015-09-01 10:00:00,14.15,14.15,14.05,14.05,872592.0,13.4492,13.4492,13.3542,13.3542,872592.0
2015-09-01 10:05:00,14.06,14.08,14.02,14.08,723500.0,13.3637,13.3827,13.3257,13.3827,723500.0
2015-09-01 10:10:00,14.07,14.11,14.06,14.07,801952.0,13.3732,13.4112,13.3637,13.3732,801952.0
2015-09-01 10:15:00,14.08,14.15,14.06,14.09,1218512.0,13.3827,13.4492,13.3637,13.3922,1218512.0
2015-09-01 10:20:00,14.09,14.11,14.06,14.1,245332.0,13.3922,13.4112,13.3637,13.4017,245332.0
2015-09-01 10:25:00,14.11,14.2,14.1,14.19,470516.0,13.4112,13.4968,13.4017,13.4873,470516.0
2015-09-01 10:30:00,14.19,14.2,14.13,14.2,411340.0,13.4873,13.4968,13.4302,13.4968,411340.0
2015-09-01 10:35:00,14.2,14.26,14.19,14.2,700300.0,13.4968,13.5538,13.4873,13.4968,700300.0
2015-09-01 10:40:00,14.21,14.21,14.12,14.13,471528.0,13.5063,13.5063,13.4207,13.4302,471528.0
2015-09-01 10:45:00,14.13,14.16,14.1,14.13,288076.0,13.4302,13.4587,13.4017,13.4302,288076.0
2015-09-01 10:50:00,14.12,14.13,14.08,14.1,401856.0,13.4207,13.4302,13.3827,13.4017,401856.0
2015-09-01 10:55:00,14.1,14.14,14.07,14.13,348480.0,13.4017,13.4397,13.3732,13.4302,348480.0
2015-09-01 11:00:00,14.14,14.15,14.08,14.11,321888.0,13.4397,13.4492,13.3827,13.4112,321888.0
2015-09-01 11:05:00,14.11,14.18,14.1,14.17,218320.0,13.4112,13.4778,13.4017,13.4683,218320.0
2015-09-01 11:10:00,14.17,14.21,14.16,14.19,272280.0,13.4683,13.5063,13.4587,13.4873,272280.0
2015-09-01 11:15:00,14.19,14.23,14.17,14.2,353404.0,13.4873,13.5253,13.4683,13.4968,353404.0
2015-09-01 11:20:00,14.2,14.23,14.19,14.22,296144.0,13.4968,13.5253,13.4873,13.5158,296144.0
2015-09-01 11:25:00,14.2,14.2,14.15,14.16,466032.0,13.4968,13.4968,13.4492,13.4587,466032.0
2015-09-01 11:30:00,14.16,14.19,14.13,14.18,192352.0,13.4587,13.4873,13.4302,13.4778,192352.0
2015-09-01 11:35:00,14.18,14.2,14.15,14.17,228464.0,13.4778,13.4968,13.4492,13.4683,228464.0
2015-09-01 11:40:00,14.17,14.17,14.13,14.14,198700.0,13.4683,13.4683,13.4302,13.4397,198700.0
2015-09-01 11:45:00,14.14,14.18,14.13,14.18,185964.0,13.4397,13.4778,13.4302,13.4778,185964.0
2015-09-01 11:50:00,14.18,14.19,14.13,14.17,126956.0,13.4778,13.4873,13.4302,13.4683,126956.0
2015-09-01 11:55:00,14.17,14.19,14.13,14.13,133492.0,13.4683,13.4873,13.4302,13.4302,133492.0
2015-09-01 12:00:00,14.14,14.17,14.08,14.1,350480.0,13.4397,13.4683,13.3827,13.4017,350480.0
2015-09-01 12:05:00,14.09,14.1,14.07,14.08,199352.0,13.3922,13.4017,13.3732,13.3827,199352.0
2015-09-01 12:10:00,14.08,14.1,14.07,14.09,105992.0,13.3827,13.4017,13.3732,13.3922,105992.0
2015-09-01 12:15:00,14.1,14.13,14.1,14.13,176512.0,13.4017,13.4302,13.4017,13.4302,176512.0
2015-09-01 12:20:00,14.13,14.13,14.08,14.09,124416.0,13.4302,13.4302,13.3827,13.3922,124416.0
2015-09-01 12:25:00,14.09,14.09,14.04,14.04,205064.0,13.3922,13.3922,13.3447,13.3447,205064.0
2015-09-01 12:30:00,14.04,14.06,14.01,14.05,511728.0,13.3447,13.3637,13.3162,13.3542,511728.0
2015-09-01 12:35:00,14.05,14.06,14.03,14.05,167416.0,13.3542,13.3637,13.3352,13.3542,167416.0
2015-09-01 12:40:00,14.05,14.06,13.94,13.99,967672.0,13.3542,13.3637,13.2496,13.2972,967672.0
2015-09-01 12:45:00,13.99,14.0,13.96,13.97,441000.0,13.2972,13.3067,13.2687,13.2782,441000.0
2015-09-01 12:50:00,13.97,13.98,13.94,13.98,555808.0,13.2782,13.2877,13.2496,13.2877,555808.0
2015-09-01 12:55:00,13.98,13.99,13.94,13.95,451332.0,13.2877,13.2972,13.2496,13.2591,451332.0
2015-09-01 13:00:00,13.93,14.06,13.93,14.04,463200.0,13.2401,13.3637,13.2401,13.3447,463200.0
2015-09-01 13:05:00,14.04,14.05,13.95,13.95,739460.0,13.3447,13.3542,13.2591,13.2591,739460.0
2015-09-01 13:10:00,13.95,13.98,13.91,13.92,464260.0,13.2591,13.2877,13.2211,13.2306,464260.0
2015-09-01 13:15:00,13.92,13.99,13.91,13.93,411600.0,13.2306,13.2972,13.2211,13.2401,411600.0
2015-09-01 13:20:00,13.94,13.96,13.92,13.95,230440.0,13.2496,13.2687,13.2306,13.2591,230440.0
2015-09-01 13:25:00,13.95,14.03,13.94,14.01,714352.0,13.2591,13.3352,13.2496,13.3162,714352.0
2015-09-01 13:30:00,14.0,14.05,13.98,14.01,498724.0,13.3067,13.3542,13.2877,13.3162,498724.0
2015-09-01 13:35:00,14.02,14.04,13.98,13.99,212284.0,13.3257,13.3447,13.2877,13.2972,212284.0
2015-09-01 13:40:00,13.99,14.04,13.96,14.03,280964.0,13.2972,13.3447,13.2687,13.3352,280964.0
2015-09-01 13:45:00,14.04,14.05,14.01,14.01,165044.0,13.3447,13.3542,13.3162,13.3162,165044.0
2015-09-01 13:50:00,14.02,14.06,14.01,14.05,332400.0,13.3257,13.3637,13.3162,13.3542,332400.0
2015-09-01 13:55:00,14.05,14.05,14.02,14.05,172468.0,13.3542,13.3542,13.3257,13.3542,172468.0
2015-09-01 14:00:00,14.05,14.05,13.98,14.01,340836.0,13.3542,13.3542,13.2877,13.3162,340836.0
2015-09-01 14:05:00,14.02,14.02,13.98,13.98,303784.0,13.3257,13.3257,13.2877,13.2877,303784.0
2015-09-01 14:10:00,13.98,13.99,13.95,13.97,269224.0,13.2877,13.2972,13.2591,13.2782,269224.0
2015-09-01 14:15:00,13.97,13.97,13.9,13.9,334644.0,13.2782,13.2782,13.2116,13.2116,334644.0
2015-09-01 14:20:00,13.9,13.97,13.9,13.96,392876.0,13.2116,13.2782,13.2116,13.2687,392876.0
2015-09-01 14:25:00,13.96,13.98,13.94,13.94,198412.0,13.2687,13.2877,13.2496,13.2496,198412.0
2015-09-01 14:30:00,13.94,14.03,13.93,14.01,340392.0,13.2496,13.3352,13.2401,13.3162,340392.0
2015-09-01 14:35:00,14.01,14.07,13.99,14.07,473792.0,13.3162,13.3732,13.2972,13.3732,473792.0
2015-09-01 14:40:00,14.07,14.08,13.99,13.99,387824.0,13.3732,13.3827,13.2972,13.2972,387824.0
2015-09-01 14:45:00,13.99,14.02,13.97,13.98,297876.0,13.2972,13.3257,13.2782,13.2877,297876.0
2015-09-01 14:50:00,13.98,14.05,13.96,13.96,393940.0,13.2877,13.3542,13.2687,13.2687,393940.0
2015-09-01 14:55:00,13.97,14.0,13.94,13.95,284008.0,13.2782,13.3067,13.2496,13.2591,284008.0
2015-09-01 15:00:00,13.95,13.98,13.9,13.92,452304.0,13.2591,13.2877,13.2116,13.2306,452304.0
2015-09-01 15:05:00,13.92,13.96,13.88,13.93,547088.0,13.2306,13.2687,13.1926,13.2401,547088.0
2015-09-01 15:10:00,13.93,13.97,13.9,13.95,393476.0,13.2401,13.2782,13.2116,13.2591,393476.0
2015-09-01 15:15:00,13.95,13.97,13.9,13.91,264472.0,13.2591,13.2782,13.2116,13.2211,264472.0
2015-09-01 15:20:00,13.91,13.96,13.89,13.93,494188.0,13.2211,13.2687,13.2021,13.2401,494188.0
2015-09-01 15:25:00,13.93,13.95,13.84,13.86,856280.0,13.2401,13.2591,13.1546,13.1736,856280.0
2015-09-01 15:30:00,13.85,13.88,13.84,13.86,550836.0,13.1641,13.1926,13.1546,13.1736,550836.0
2015-09-01 15:35:00,13.86,13.86,13.78,13.8,566284.0,13.1736,13.1736,13.0976,13.1166,566284.0
2015-09-01 15:40:00,13.8,13.8,13.68,13.76,1459300.0,13.1166,13.1166,13.0025,13.0786,1459300.0
2015-09-01 15:45:00,13.76,13.84,13.73,13.81,1720416.0,13.0786,13.1546,13.05,13.1261,1720416.0
2015-09-01 15:50:00,13.81,13.86,13.78,13.83,1237284.0,13.1261,13.1736,13.0976,13.1451,1237284.0
2015-09-01 15:55:00,13.83,13.95,13.81,13.81,1969080.0,13.1451,13.2591,13.1261,13.1261,1969080.0
2015-09-02 09:30:00,14.26,14.26,14.15,14.16,1187008.0,13.5538,13.5538,13.4492,13.4587,1187008.0
2015-09-02 09:35:00,14.16,14.19,14.12,14.18,625536.0,13.4587,13.4873,13.4207,13.4778,625536.0
2015-09-02 09:40:00,14.19,14.21,14.11,14.12,550088.0,13.4873,13.5063,13.4112,13.4207,550088.0
2015-09-02 09:45:00,14.12,14.14,14.08,14.14,618732.0,13.4207,13.4397,13.3827,13.4397,618732.0
2015-09-02 09:50:00,14.15,14.17,14.12,14.17,574220.0,13.4492,13.4683,13.4207,13.4683,574220.0
2015-09-02 09:55:00,14.17,14.17,14.09,14.1,615788.0,13.4683,13.4683,13.3922,13.4017,615788.0
2015-09-02 10:00:00,14.09,14.15,14.09,14.1,291900.0,13.3922,13.4492,13.3922,13.4017,291900.0
2015-09-02 10:05:00,14.09,14.18,14.09,14.14,394708.0,13.3922,13.4778,13.3922,13.4397,394708.0
2015-09-02 10:10:00,14.15,14.15,14.08,14.14,427544.0,13.4492,13.4492,13.3827,13.4397,427544.0
2015-09-02 10:15:00,14.14,14.15,14.02,14.02,429632.0,13.4397,13.4492,13.3257,13.3257,429632.0
2015-09-02 10:20:00,14.02,14.06,14.02,14.05,549144.0,13.3257,13.3637,13.3257,13.3542,549144.0
2015-09-02 10:25:00,14.06,14.07,14.0,14.01,473140.0,13.3637,13.3732,13.3067,13.3162,473140.0
2015-09-02 10:30:00,14.0,14.0,13.95,14.0,518816.0,13.3067,13.3067,13.2591,13.3067,518816.0
2015-09-02 10:35:00,13.99,14.03,13.97,13.97,589220.0,13.2972,13.3352,13.2782,13.2782,589220.0
2015-09-02 10:40:00,13.98,14.02,13.98,14.0,197756.0,13.2877,13.3257,13.2877,13.3067,197756.0
2015-09-02 10:45:00,13.99,14.0,13.93,13.94,411640.0,13.2972,13.3067,13.2401,13.2496,411640.0
2015-09-02 10:50:00,13.95,13.98,13.95,13.96,384528.0,13.2591,13.2877,13.2591,13.2687,384528.0
2015-09-02 10:55:00,13.96,14.02,13.96,14.01,359140.0,13.2687,13.3257,13.2687,13.3162,359140.0
2015-09-02 11:00:00,14.02,14.05,14.01,14.02,370980.0,13.3257,13.3542,13.3162,13.3257,370980.0
2015-09-02 11:05:00,14.03,14.05,14.01,14.02,154764.0,13.3352,13.3542,13.3162,13.3257,154764.0
2015-09-02 11:10:00,14.03,14.05,14.01,14.02,150500.0,13.3352,13.3542,13.3162,13.3257,150500.0
2015-09-02 11:15:00,14.02,14.08,13.99,14.06,375616.0,13.3257,13.3827,13.2972,13.3637,375616.0
2015-09-02 11:20:00,14.06,14.11,14.05,14.1,385564.0,13.3637,13.4112,13.3542,13.4017,385564.0
2015-09-02 11:25:00,14.1,14.11,14.06,14.08,293004.0,13.4017,13.4112,13.3637,13.3827,293004.0
2015-09-02 11:30:00,14.09,14.09,14.05,14.05,111560.0,13.3922,13.3922,13.3542,13.3542,111560.0
2015-09-02 11:35:00,14.04,14.04,14.0,14.02,323624.0,13.3447,13.3447,13.3067,13.3257,323624.0
2015-09-02 11:40:00,14.01,14.05,14.01,14.04,138712.0,13.3162,13.3542,13.3162,13.3447,138712.0
2015-09-02 11:45:00,14.04,14.06,14.01,14.01,143900.0,13.3447,13.3637,13.3162,13.3162,143900.0
2015-09-02 11:50:00,13.99,14.01,13.95,13.97,484576.0,13.2972,13.3162,13.2591,13.2782,484576.0
2015-09-02 11:55:00,13.97,13.99,13.94,13.99,330632.0,13.2782,13.2972,13.2496,13.2972,330632.0
2015-09-02 12:00:00,13.98,13.99,13.97,13.97,141388.0,13.2877,13.2972,13.2782,13.2782,141388.0
2015-09-02 12:05:00,13.97,13.98,13.94,13.96,206924.0,13.2782,13.2877,13.2496,13.2687,206924.0
2015-09-02 12:10:00,13.96,13.97,13.94,13.97,229400.0,13.2687,13.2782,13.2496,13.2782,229400.0
2015-09-02 12:15:00,13.97,13.99,13.95,13.97,367736.0,13.2782,13.2972,13.2591,13.2782,367736.0
2015-09-02 12:20:00,13.97,14.01,13.96,14.0,152008.0,13.2782,13.3162,13.2687,13.3067,152008.0
2015-09-02 12:25:00,14.0,14.04,14.0,14.02,265376.0,13.3067,13.3447,13.3067,13.3257,265376.0
2015-09-02 12:30:00,14.01,14.05,14.01,14.03,195340.0,13.3162,13.3542,13.3162,13.3352,195340.0
2015-09-02 12:35:00,14.03,14.08,14.02,14.08,245036.0,13.3352,13.3827,13.3257,13.3827,245036.0
2015-09-02 12:40:00,14.08,14.11,14.05,14.1,275592.0,13.3827,13.4112,13.3542,13.4017,275592.0
2015-09-02 12:45:00,14.1,14.14,14.08,14.13,247964.0,13.4017,13.4397,13.3827,13.4302,247964.0
2015-09-02 12:50:00,14.13,14.13,14.08,14.1,113652.0,13.4302,13.4302,13.3827,13.4017,113652.0
2015-09-02 12:55:00,14.1,14.16,14.1,14.15,156908.0,13.4017,13.4587,13.4017,13.4492,156908.0
2015-09-02 13:00:00,14.15,14.17,14.12,14.13,212036.0,13.4492,13.4683,13.4207,13.4302,212036.0
2015-09-02 13:05:00,14.13,14.13,14.1,14.13,248220.0,13.4302,13.4302,13.4017,13.4302,248220.0
2015-09-02 13:10:00,14.13,14.16,14.13,14.15,131148.0,13.4302,13.4587,13.4302,13.4492,131148.0
2015-09-02 13:15:00,14.15,14.15,14.12,14.13,83048.0,13.4492,13.4492,13.4207,13.4302,83048.0
2015-09-02 13:20:00,14.13,14.19,14.12,14.18,274880.0,13.4302,13.4873,13.4207,13.4778,274880.0
2015-09-02 13:25:00,14.17,14.2,14.16,14.2,223896.0,13.4683,13.4968,13.4587,13.4968,223896.0
2015-09-02 13:30:00,14.2,14.2,14.16,14.16,202168.0,13.4968,13.4968,13.4587,13.4587,202168.0
2015-09-02 13:35:00,14.17,14.18,14.13,14.14,167424.0,13.4683,13.4778,13.4302,13.4397,167424.0
2015-09-02 13:40:00,14.15,14.17,14.13,14.15,100400.0,13.4492,13.4683,13.4302,13.4492,100400.0
2015-09-02 13:45:00,14.16,14.18,14.15,14.15,91740.0,13.4587,13.4778,13.4492,13.4492,91740.0
2015-09-02 13:50:00,14.16,14.16,14.11,14.15,147024.0,13.4587,13.4587,13.4112,13.4492,147024.0
2015-09-02 13:55:00,14.14,14.15,14.13,14.13,29600.0,13.4397,13.4492,13.4302,13.4302,29600.0
2015-09-02 14:00:00,14.14,14.19,14.1,14.14,134776.0,13.4397,13.4873,13.4017,13.4397,134776.0
2015-09-02 14:05:00,14.13,14.18,14.13,14.15,95320.0,13.4302,13.4778,13.4302,13.4492,95320.0
2015-09-02 14:10:00,14.16,14.22,14.16,14.2,304144.0,13.4587,13.5158,13.4587,13.4968,304144.0
2015-09-02 14:15:00,14.21,14.22,14.19,14.2,208944.0,13.5063,13.5158,13.4873,13.4968,208944.0
2015-09-02 14:20:00,14.2,14.21,14.19,14.2,131276.0,13.4968,13.5063,13.4873,13.4968,131276.0
2015-09-02 14:25:00,14.21,14.22,14.17,14.19,268060.0,13.5063,13.5158,13.4683,13.4873,268060.0
2015-09-02 14:30:00,14.2,14.2,14.15,14.19,167880.0,13.4968,13.4968,13.4492,13.4873,167880.0
2015-09-02 14:35:00,14.19,14.2,14.13,14.13,360616.0,13.4873,13.4968,13.4302,13.4302,360616.0
2015-09-02 14:40:00,14.14,14.15,14.08,14.09,290540.0,13.4397,13.4492,13.3827,13.3922,290540.0
2015-09-02 14:45:00,14.1,14.1,14.07,14.09,153744.0,13.4017,13.4017,13.3732,13.3922,153744.0
2015-09-02 14:50:00,14.1,14.15,14.1,14.14,339768.0,13.4017,13.4492,13.4017,13.4397,339768.0
2015-09-02 14:55:00,14.14,14.17,14.12,14.16,189988.0,13.4397,13.4683,13.4207,13.4587,189988.0
2015-09-02 15:00:00,14.15,14.2,14.15,14.18,237708.0,13.4492,13.4968,13.4492,13.4778,237708.0
2015-09-02 15:05:00,14.19,14.2,14.15,14.15,383024.0,13.4873,13.4968,13.4492,13.4492,383024.0
2015-09-02 15:10:00,14.15,14.17,14.11,14.11,317468.0,13.4492,13.4683,13.4112,13.4112,317468.0
2015-09-02 15:15:00,14.11,14.12,14.06,14.11,310632.0,13.4112,13.4207,13.3637,13.4112,310632.0
2015-09-02 15:20:00,14.12,14.13,14.09,14.11,144836.0,13.4207,13.4302,13.3922,13.4112,144836.0
2015-09-02 15:25:00,14.11,14.17,14.11,14.17,226440.0,13.4112,13.4683,13.4112,13.4683,226440.0
2015-09-02 15:30:00,14.17,14.19,14.15,14.16,218292.0,13.4683,13.4873,13.4492,13.4587,218292.0
2015-09-02 15:35:00,14.17,14.23,14.17,14.21,298112.0,13.4683,13.5253,13.4683,13.5063,298112.0
2015-09-02 15:40:00,14.2,14.21,14.19,14.21,205732.0,13.4968,13.5063,13.4873,13.5063,205732.0
2015-09-02 15:45:00,14.21,14.25,14.2,14.21,355952.0,13.5063,13.5443,13.4968,13.5063,355952.0
2015-09-02 15:50:00,14.21,14.28,14.21,14.26,748884.0,13.5063,13.5728,13.5063,13.5538,748884.0
2015-09-02 15:55:00,14.26,14.36,14.26,14.36,1240104.0,13.5538,13.6488,13.5538,13.6488,1240104.0
2015-09-03 09:30:00,14.48,14.51,14.43,14.49,567140.0,13.7629,13.7914,13.7154,13.7724,567140.0
2015-09-03 09:35:00,14.49,14.55,14.48,14.54,434668.0,13.7724,13.8294,13.7629,13.8199,434668.0
2015-09-03 09:40:00,14.55,14.59,14.53,14.56,561364.0,13.8294,13.8675,13.8104,13.8389,561364.0
2015-09-03 09:45:00,14.56,14.6,14.54,14.57,396484.0,13.8389,13.877,13.8199,13.8484,396484.0
2015-09-03 09:50:00,14.57,14.61,14.56,14.57,257628.0,13.8484,13.8865,13.8389,13.8484,257628.0
2015-09-03 09:55:00,14.58,14.58,14.54,14.54,192292.0,13.8579,13.8579,13.8199,13.8199,192292.0
2015-09-03 10:00:00,14.56,14.58,14.51,14.52,254032.0,13.8389,13.8579,13.7914,13.8009,254032.0
2015-09-03 10:05:00,14.54,14.59,14.53,14.59,372608.0,13.8199,13.8675,13.8104,13.8675,372608.0
2015-09-03 10:10:00,14.59,14.59,14.56,14.59,215624.0,13.8675,13.8675,13.8389,13.8675,215624.0
2015-09-03 10:15:00,14.59,14.64,14.59,14.64,580328.0,13.8675,13.915,13.8675,13.915,580328.0
2015-09-03 10:20:00,14.64,14.66,14.63,14.65,530940.0,13.915,13.934,13.9055,13.9245,530940.0
2015-09-03 10:25:00,14.65,14.68,14.65,14.66,444312.0,13.9245,13.953,13.9245,13.934,444312.0
2015-09-03 10:30:00,14.67,14.67,14.61,14.62,402652.0,13.9435,13.9435,13.8865,13.896,402652.0
2015-09-03 10:35:00,14.62,14.65,14.62,14.63,236448.0,13.896,13.9245,13.896,13.9055,236448.0
2015-09-03 10:40:00,14.64,14.67,14.64,14.67,223836.0,13.915,13.9435,13.915,13.9435,223836.0
2015-09-03 10:45:00,14.67,14.67,14.63,14.66,85224.0,13.9435,13.9435,13.9055,13.934,85224.0
2015-09-03 10:50:00,14.66,14.73,14.66,14.7,563480.0,13.934,14.0005,13.934,13.972,563480.0
2015-09-03 10:55:00,14.7,14.73,14.69,14.72,136684.0,13.972,14.0005,13.9625,13.991,136684.0
2015-09-03 11:00:00,14.74,14.74,14.69,14.72,165272.0,14.01,14.01,13.9625,13.991,165272.0
2015-09-03 11:05:00,14.71,14.75,14.7,14.71,341568.0,13.9815,14.0195,13.972,13.9815,341568.0
2015-09-03 11:10:00,14.72,14.72,14.67,14.68,248060.0,13.991,13.991,13.9435,13.953,248060.0
2015-09-03 11:15:00,14.68,14.69,14.65,14.67,228640.0,13.953,13.9625,13.9245,13.9435,228640.0
2015-09-03 11:20:00,14.67,14.67,14.63,14.63,385856.0,13.9435,13.9435,13.9055,13.9055,385856.0
2015-09-03 11:25:00,14.64,14.67,14.63,14.64,288700.0,13.915,13.9435,13.9055,13.915,288700.0
2015-09-03 11:30:00,14.65,14.65,14.61,14.62,279456.0,13.9245,13.9245,13.8865,13.896,279456.0
2015-09-03 11:35:00,14.62,14.63,14.6,14.61,206472.0,13.896,13.9055,13.877,13.8865,206472.0
2015-09-03 11:40:00,14.61,14.64,14.61,14.63,323852.0,13.8865,13.915,13.8865,13.9055,323852.0
2015-09-03 11:45:00,14.63,14.63,14.6,14.61,156740.0,13.9055,13.9055,13.877,13.8865,156740.0
2015-09-03 11:50:00,14.61,14.61,14.57,14.59,182824.0,13.8865,13.8865,13.8484,13.8675,182824.0
2015-09-03 11:55:00,14.59,14.62,14.58,14.61,66184.0,13.8675,13.896,13.8579,13.8865,66184.0
2015-09-03 12:00:00,14.61,14.62,14.59,14.61,187544.0,13.8865,13.896,13.8675,13.8865,187544.0
2015-09-03 12:05:00,14.61,14.63,14.61,14.62,133484.0,13.8865,13.9055,13.8865,13.896,133484.0
2015-09-03 12:10:00,14.62,14.62,14.57,14.58,146736.0,13.896,13.896,13.8484,13.8579,146736.0
2015-09-03 12:15:00,14.59,14.61,14.59,14.61,36616.0,13.8675,13.8865,13.8675,13.8865,36616.0
2015-09-03 12:20:00,14.61,14.62,14.58,14.6,34784.0,13.8865,13.896,13.8579,13.877,34784.0
2015-09-03 12:25:00,14.6,14.6,14.58,14.6,64216.0,13.877,13.877,13.8579,13.877,64216.0
2015-09-03 12:30:00,14.59,14.6,14.54,14.55,228612.0,13.8675,13.877,13.8199,13.8294,228612.0
2015-09-03 12:35:00,14.55,14.56,14.52,14.53,472532.0,13.8294,13.8389,13.8009,13.8104,472532.0
2015-09-03 12:40:00,14.52,14.53,14.49,14.53,398612.0,13.8009,13.8104,13.7724,13.8104,398612.0
2015-09-03 12:45:00,14.53,14.55,14.53,14.54,65936.0,13.8104,13.8294,13.8104,13.8199,65936.0
2015-09-03 12:50:00,14.55,14.55,14.51,14.54,50304.0,13.8294,13.8294,13.7914,13.8199,50304.0
2015-09-03 12:55:00,14.54,14.54,14.51,14.51,60844.0,13.8199,13.8199,13.7914,13.7914,60844.0
2015-09-03 13:00:00,14.51,14.52,14.49,14.5,130580.0,13.7914,13.8009,13.7724,13.7819,130580.0
2015-09-03 13:05:00,14.49,14.49,14.4,14.41,326048.0,13.7724,13.7724,13.6869,13.6964,326048.0
2015-09-03 13:10:00,14.42,14.44,14.39,14.43,163196.0,13.7059,13.7249,13.6774,13.7154,163196.0
2015-09-03 13:15:00,14.43,14.47,14.42,14.47,519188.0,13.7154,13.7534,13.7059,13.7534,519188.0
2015-09-03 13:20:00,14.47,14.48,14.45,14.48,270408.0,13.7534,13.7629,13.7344,13.7629,270408.0
2015-09-03 13:25:00,14.47,14.52,14.47,14.49,136620.0,13.7534,13.8009,13.7534,13.7724,136620.0
2015-09-03 13:30:00,14.5,14.5,14.45,14.47,137744.0,13.7819,13.7819,13.7344,13.7534,137744.0
2015-09-03 13:35:00,14.48,14.48,14.44,14.45,211496.0,13.7629,13.7629,13.7249,13.7344,211496.0
2015-09-03 13:40:00,14.45,14.45,14.41,14.43,287704.0,13.7344,13.7344,13.6964,13.7154,287704.0
2015-09-03 13:45:00,14.44,14.47,14.43,14.46,227284.0,13.7249,13.7534,13.7154,13.7439,227284.0
2015-09-03 13:50:00,14.46,14.47,14.39,14.44,317512.0,13.7439,13.7534,13.6774,13.7249,317512.0
2015-09-03 13:55:00,14.44,14.44,14.37,14.37,327284.0,13.7249,13.7249,13.6583,13.6583,327284.0
2015-09-03 14:00:00,14.37,14.4,14.35,14.39,463780.0,13.6583,13.6869,13.6393,13.6774,463780.0
2015-09-03 14:05:00,14.39,14.42,14.34,14.34,310552.0,13.6774,13.7059,13.6298,13.6298,310552.0
2015-09-03 14:10:00,14.34,14.38,14.34,14.36,156640.0,13.6298,13.6679,13.6298,13.6488,156640.0
2015-09-03 14:15:00,14.36,14.4,14.36,14.4,120412.0,13.6488,13.6869,13.6488,13.6869,120412.0
2015-09-03 14:20:00,14.4,14.4,14.37,14.4,109016.0,13.6869,13.6869,13.6583,13.6869,109016.0
2015-09-03 14:25:00,14.4,14.44,14.4,14.44,306092.0,13.6869,13.7249,13.6869,13.7249,306092.0
2015-09-03 14:30:00,14.44,14.46,14.42,14.43,202184.0,13.7249,13.7439,13.7059,13.7154,202184.0
2015-09-03 14:35:00,14.43,14.49,14.41,14.48,233320.0,13.7154,13.7724,13.6964,13.7629,233320.0
2015-09-03 14:40:00,14.49,14.51,14.45,14.51,186100.0,13.7724,13.7914,13.7344,13.7914,186100.0
2015-09-03 14:45:00,14.5,14.5,14.47,14.49,148484.0,13.7819,13.7819,13.7534,13.7724,148484.0
2015-09-03 14:50:00,14.47,14.49,14.45,14.47,162656.0,13.7534,13.7724,13.7344,13.7534,162656.0
2015-09-03 14:55:00,14.47,14.47,14.41,14.45,383532.0,13.7534,13.7534,13.6964,13.7344,383532.0
2015-09-03 15:00:00,14.46,14.48,14.46,14.47,127320.0,13.7439,13.7629,13.7439,13.7534,127320.0
2015-09-03 15:05:00,14.47,14.48,14.39,14.39,401112.0,13.7534,13.7629,13.6774,13.6774,401112.0
2015-09-03 15:10:00,14.4,14.46,14.4,14.46,320268.0,13.6869,13.7439,13.6869,13.7439,320268.0
2015-09-03 15:15:00,14.45,14.46,14.41,14.43,78520.0,13.7344,13.7439,13.6964,13.7154,78520.0
2015-09-03 15:20:00,14.44,14.46,14.41,14.41,168596.0,13.7249,13.7439,13.6964,13.6964,168596.0
2015-09-03 15:25:00,14.41,14.41,14.37,14.39,408344.0,13.6964,13.6964,13.6583,13.6774,408344.0
2015-09-03 15:30:00,14.38,14.39,14.35,14.37,444604.0,13.6679,13.6774,13.6393,13.6583,444604.0
2015-09-03 15:35:00,14.37,14.38,14.29,14.34,831756.0,13.6583,13.6679,13.5823,13.6298,831756.0
2015-09-03 15:40:00,14.33,14.38,14.3,14.35,575672.0,13.6203,13.6679,13.5918,13.6393,575672.0
2015-09-03 15:45:00,14.35,14.45,14.35,14.4,551244.0,13.6393,13.7344,13.6393,13.6869,551244.0
2015-09-03 15:50:00,14.4,14.44,14.38,14.42,475104.0,13.6869,13.7249,13.6679,13.7059,475104.0
2015-09-03 15:55:00,14.43,14.47,14.38,14.38,925892.0,13.7154,13.7534,13.6679,13.6679,925892.0
2015-09-04 09:30:00,13.98,14.07,13.98,14.01,623256.0,13.2877,13.3732,13.2877,13.3162,623256.0
2015-09-04 09:35:00,14.01,14.09,14.0,14.06,650116.0,13.3162,13.3922,13.3067,13.3637,650116.0
2015-09-04 09:40:00,14.06,14.12,14.05,14.1,738476.0,13.3637,13.4207,13.3542,13.4017,738476.0
2015-09-04 09:45:00,14.1,14.11,14.01,14.02,651612.0,13.4017,13.4112,13.3162,13.3257,651612.0
2015-09-04 09:50:00,14.02,14.02,13.92,13.95,686480.0,13.3257,13.3257,13.2306,13.2591,686480.0
2015-09-04 09:55:00,13.95,13.99,13.93,13.99,277308.0,13.2591,13.2972,13.2401,13.2972,277308.0
2015-09-04 10:00:00,13.98,14.02,13.95,14.02,331708.0,13.2877,13.3257,13.2591,13.3257,331708.0
2015-09-04 10:05:00,14.01,14.02,13.97,14.02,286028.0,13.3162,13.3257,13.2782,13.3257,286028.0
2015-09-04 10:10:00,14.02,14.04,13.98,14.02,362316.0,13.3257,13.3447,13.2877,13.3257,362316.0
2015-09-04 10:15:00,14.02,14.06,13.99,14.01,400236.0,13.3257,13.3637,13.2972,13.3162,400236.0
2015-09-04 10:20:00,14.01,14.06,14.0,14.04,356424.0,13.3162,13.3637,13.3067,13.3447,356424.0
2015-09-04 10:25:00,14.04,14.09,14.01,14.08,256420.0,13.3447,13.3922,13.3162,13.3827,256420.0
2015-09-04 10:30:00,14.08,14.13,14.08,14.09,432504.0,13.3827,13.4302,13.3827,13.3922,432504.0
2015-09-04 10:35:00,14.09,14.1,14.05,14.1,144404.0,13.3922,13.4017,13.3542,13.4017,144404.0
2015-09-04 10:40:00,14.1,14.11,14.04,14.06,223472.0,13.4017,13.4112,13.3447,13.3637,223472.0
2015-09-04 10:45:00,14.06,14.06,14.02,14.02,188848.0,13.3637,13.3637,13.3257,13.3257,188848.0
2015-09-04 10:50:00,14.02,14.04,14.0,14.03,220652.0,13.3257,13.3447,13.3067,13.3352,220652.0
2015-09-04 10:55:00,14.02,14.02,13.98,14.01,179548.0,13.3257,13.3257,13.2877,13.3162,179548.0
2015-09-04 11:00:00,14.02,14.05,14.0,14.0,227364.0,13.3257,13.3542,13.3067,13.3067,227364.0
2015-09-04 11:05:00,14.0,14.02,13.98,13.99,180868.0,13.3067,13.3257,13.2877,13.2972,180868.0
2015-09-04 11:10:00,13.99,14.01,13.97,14.01,205436.0,13.2972,13.3162,13.2782,13.3162,205436.0
2015-09-04 11:15:00,14.0,14.03,14.0,14.02,246308.0,13.3067,13.3352,13.3067,13.3257,246308.0
2015-09-04 11:20:00,14.01,14.02,13.99,14.01,287684.0,13.3162,13.3257,13.2972,13.3162,287684.0
2015-09-04 11:25:00,14.01,14.03,13.99,14.02,134792.0,13.3162,13.3352,13.2972,13.3257,134792.0
2015-09-04 11:30:00,14.02,14.02,13.95,13.97,345660.0,13.3257,13.3257,13.2591,13.2782,345660.0
2015-09-04 11:35:00,13.97,13.98,13.95,13.97,160856.0,13.2782,13.2877,13.2591,13.2782,160856.0
2015-09-04 11:40:00,13.97,14.0,13.97,13.99,213532.0,13.2782,13.3067,13.2782,13.2972,213532.0
2015-09-04 11:45:00,13.99,14.04,13.98,14.03,180632.0,13.2972,13.3447,13.2877,13.3352,180632.0
2015-09-04 11:50:00,14.03,14.04,14.01,14.01,209788.0,13.3352,13.3447,13.3162,13.3162,209788.0
2015-09-04 11:55:00,14.01,14.02,13.99,13.99,271624.0,13.3162,13.3257,13.2972,13.2972,271624.0
2015-09-04 12:00:00,13.99,14.0,13.97,13.97,102360.0,13.2972,13.3067,13.2782,13.2782,102360.0
2015-09-04 12:05:00,13.97,14.0,13.96,13.99,188820.0,13.2782,13.3067,13.2687,13.2972,188820.0
2015-09-04 12:10:00,13.99,14.0,13.95,13.97,369320.0,13.2972,13.3067,13.2591,13.2782,369320.0
2015-09-04 12:15:00,13.96,14.0,13.96,13.96,365680.0,13.2687,13.3067,13.2687,13.2687,365680.0
2015-09-04 12:20:00,13.96,13.96,13.94,13.94,98200.0,13.2687,13.2687,13.2496,13.2496,98200.0
2015-09-04 12:25:00,13.94,13.95,13.9,13.92,243936.0,13.2496,13.2591,13.2116,13.2306,243936.0
2015-09-04 12:30:00,13.92,13.95,13.89,13.95,290216.0,13.2306,13.2591,13.2021,13.2591,290216.0
2015-09-04 12:35:00,13.95,13.96,13.93,13.94,170876.0,13.2591,13.2687,13.2401,13.2496,170876.0
2015-09-04 12:40:00,13.93,13.93,13.9,13.91,118224.0,13.2401,13.2401,13.2116,13.2211,118224.0
2015-09-04 12:45:00,13.91,13.94,13.89,13.93,616692.0,13.2211,13.2496,13.2021,13.2401,616692.0
2015-09-04 12:50:00,13.93,13.95,13.93,13.94,121864.0,13.2401,13.2591,13.2401,13.2496,121864.0
2015-09-04 12:55:00,13.93,13.93,13.9,13.9,140084.0,13.2401,13.2401,13.2116,13.2116,140084.0
2015-09-04 13:00:00,13.9,13.91,13.87,13.88,701536.0,13.2116,13.2211,13.1831,13.1926,701536.0
2015-09-04 13:05:00,13.89,13.91,13.87,13.89,174332.0,13.2021,13.2211,13.1831,13.2021,174332.0
2015-09-04 13:10:00,13.89,13.92,13.87,13.87,137528.0,13.2021,13.2306,13.1831,13.1831,137528.0
2015-09-04 13:15:00,13.87,13.9,13.87,13.88,206572.0,13.1831,13.2116,13.1831,13.1926,206572.0
2015-09-04 13:20:00,13.88,13.88,13.84,13.85,235560.0,13.1926,13.1926,13.1546,13.1641,235560.0
2015-09-04 13:25:00,13.85,13.88,13.85,13.87,465256.0,13.1641,13.1926,13.1641,13.1831,465256.0
2015-09-04 13:30:00,13.87,13.9,13.86,13.9,133212.0,13.1831,13.2116,13.1736,13.2116,133212.0
2015-09-04 13:35:00,13.9,13.92,13.89,13.91,154752.0,13.2116,13.2306,13.2021,13.2211,154752.0
2015-09-04 13:40:00,13.91,13.92,13.88,13.88,154540.0,13.2211,13.2306,13.1926,13.1926,154540.0
2015-09-04 13:45:00,13.88,13.9,13.88,13.89,118644.0,13.1926,13.2116,13.1926,13.2021,118644.0
2015-09-04 13:50:00,13.88,13.92,13.88,13.89,180564.0,13.1926,13.2306,13.1926,13.2021,180564.0
2015-09-04 13:55:00,13.89,13.9,13.87,13.88,180148.0,13.2021,13.2116,13.1831,13.1926,180148.0
2015-09-04 14:00:00,13.88,13.88,13.85,13.86,203304.0,13.1926,13.1926,13.1641,13.1736,203304.0
2015-09-04 14:05:00,13.87,13.87,13.84,13.84,204268.0,13.1831,13.1831,13.1546,13.1546,204268.0
2015-09-04 14:10:00,13.84,13.88,13.84,13.87,152828.0,13.1546,13.1926,13.1546,13.1831,152828.0
2015-09-04 14:15:00,13.87,13.88,13.84,13.85,222528.0,13.1831,13.1926,13.1546,13.1641,222528.0
2015-09-04 14:20:00,13.85,13.86,13.81,13.81,229200.0,13.1641,13.1736,13.1261,13.1261,229200.0
2015-09-04 14:25:00,13.81,13.84,13.8,13.84,136488.0,13.1261,13.1546,13.1166,13.1546,136488.0
2015-09-04 14:30:00,13.83,13.84,13.81,13.82,234648.0,13.1451,13.1546,13.1261,13.1356,234648.0
2015-09-04 14:35:00,13.82,13.83,13.8,13.83,686008.0,13.1356,13.1451,13.1166,13.1451,686008.0
2015-09-04 14:40:00,13.83,13.87,13.83,13.87,357332.0,13.1451,13.1831,13.1451,13.1831,357332.0
2015-09-04 14:45:00,13.86,13.91,13.86,13.89,253088.0,13.1736,13.2211,13.1736,13.2021,253088.0
2015-09-04 14:50:00,13.89,13.9,13.87,13.88,135960.0,13.2021,13.2116,13.1831,13.1926,135960.0
2015-09-04 14:55:00,13.88,13.92,13.87,13.92,206456.0,13.1926,13.2306,13.1831,13.2306,206456.0
2015-09-04 15:00:00,13.92,13.94,13.9,13.91,442796.0,13.2306,13.2496,13.2116,13.2211,442796.0
2015-09-04 15:05:00,13.91,13.96,13.91,13.93,349296.0,13.2211,13.2687,13.2211,13.2401,349296.0
2015-09-04 15:10:00,13.92,13.93,13.88,13.9,536932.0,13.2306,13.2401,13.1926,13.2116,536932.0
2015-09-04 15:15:00,13.9,13.93,13.88,13.91,177856.0,13.2116,13.2401,13.1926,13.2211,177856.0
2015-09-04 15:20:00,13.91,13.93,13.88,13.9,333500.0,13.2211,13.2401,13.1926,13.2116,333500.0
2015-09-04 15:25:00,13.91,13.95,13.89,13.94,239480.0,13.2211,13.2591,13.2021,13.2496,239480.0
2015-09-04 15:30:00,13.95,14.01,13.92,13.99,486984.0,13.2591,13.3162,13.2306,13.2972,486984.0
2015-09-04 15:35:00,13.99,14.03,13.98,13.99,587144.0,13.2972,13.3352,13.2877,13.2972,587144.0
2015-09-04 15:40:00,13.98,14.04,13.98,14.01,421448.0,13.2877,13.3447,13.2877,13.3162,421448.0
2015-09-04 15:45:00,14.01,14.11,14.01,14.09,747920.0,13.3162,13.4112,13.3162,13.3922,747920.0
2015-09-04 15:50:00,14.1,14.1,14.01,14.04,800420.0,13.4017,13.4017,13.3162,13.3447,800420.0
2015-09-04 15:55:00,14.05,14.07,13.94,13.94,679196.0,13.3542,13.3732,13.2496,13.2496,679196.0
2015-09-08 09:30:00,14.43,14.46,14.42,14.45,919168.0,13.7154,13.7439,13.7059,13.7344,919168.0
2015-09-08 09:35:00,14.45,14.47,14.41,14.44,976476.0,13.7344,13.7534,13.6964,13.7249,976476.0
2015-09-08 09:40:00,14.44,14.51,14.43,14.5,652180.0,13.7249,13.7914,13.7154,13.7819,652180.0
2015-09-08 09:45:00,14.5,14.52,14.48,14.51,333588.0,13.7819,13.8009,13.7629,13.7914,333588.0
2015-09-08 09:50:00,14.52,14.53,14.46,14.46,431132.0,13.8009,13.8104,13.7439,13.7439,431132.0
2015-09-08 09:55:00,14.47,14.47,14.42,14.43,508100.0,13.7534,13.7534,13.7059,13.7154,508100.0
2015-09-08 10:00:00,14.43,14.44,14.39,14.41,313312.0,13.7154,13.7249,13.6774,13.6964,313312.0
2015-09-08 10:05:00,14.41,14.43,14.37,14.38,323856.0,13.6964,13.7154,13.6583,13.6679,323856.0
2015-09-08 10:10:00,14.38,14.4,14.38,14.39,427284.0,13.6679,13.6869,13.6679,13.6774,427284.0
2015-09-08 10:15:00,14.38,14.4,14.37,14.39,151240.0,13.6679,13.6869,13.6583,13.6774,151240.0
2015-09-08 10:20:00,14.38,14.39,14.36,14.38,232508.0,13.6679,13.6774,13.6488,13.6679,232508.0
2015-09-08 10:25:00,14.38,14.42,14.36,14.41,226760.0,13.6679,13.7059,13.6488,13.6964,226760.0
2015-09-08 10:30:00,14.41,14.43,14.39,14.39,162916.0,13.6964,13.7154,13.6774,13.6774,162916.0
2015-09-08 10:35:00,14.39,14.4,14.37,14.37,124204.0,13.6774,13.6869,13.6583,13.6583,124204.0
2015-09-08 10:40:00,14.38,14.38,14.32,14.34,382984.0,13.6679,13.6679,13.6108,13.6298,382984.0
2015-09-08 10:45:00,14.34,14.36,14.33,14.35,242792.0,13.6298,13.6488,13.6203,13.6393,242792.0
2015-09-08 10:50:00,14.34,14.37,14.34,14.35,303440.0,13.6298,13.6583,13.6298,13.6393,303440.0
2015-09-08 10:55:00,14.35,14.4,14.33,14.39,469056.0,13.6393,13.6869,13.6203,13.6774,469056.0
2015-09-08 11:00:00,14.39,14.39,14.36,14.37,174892.0,13.6774,13.6774,13.6488,13.6583,174892.0
2015-09-08 11:05:00,14.36,14.38,14.34,14.36,266888.0,13.6488,13.6679,13.6298,13.6488,266888.0
2015-09-08 11:10:00,14.36,14.39,14.36,14.37,123960.0,13.6488,13.6774,13.6488,13.6583,123960.0
2015-09-08 11:15:00,14.37,14.4,14.37,14.39,203384.0,13.6583,13.6869,13.6583,13.6774,203384.0
2015-09-08 11:20:00,14.39,14.42,14.37,14.42,177052.0,13.6774,13.7059,13.6583,13.7059,177052.0
2015-09-08 11:25:00,14.41,14.42,14.4,14.4,84984.0,13.6964,13.7059,13.6869,13.6869,84984.0
2015-09-08 11:30:00,14.4,14.4,14.38,14.38,75776.0,13.6869,13.6869,13.6679,13.6679,75776.0
2015-09-08 11:35:00,14.38,14.4,14.38,14.38,85184.0,13.6679,13.6869,13.6679,13.6679,85184.0
2015-09-08 11:40:00,14.37,14.4,14.37,14.4,73340.0,13.6583,13.6869,13.6583,13.6869,73340.0
2015-09-08 11:45:00,14.4,14.4,14.37,14.38,68168.0,13.6869,13.6869,13.6583,13.6679,68168.0
2015-09-08 11:50:00,14.38,14.38,14.35,14.35,113868.0,13.6679,13.6679,13.6393,13.6393,113868.0
2015-09-08 11:55:00,14.35,14.36,14.34,14.36,317532.0,13.6393,13.6488,13.6298,13.6488,317532.0
2015-09-08 12:00:00,14.36,14.37,14.34,14.36,209868.0,13.6488,13.6583,13.6298,13.6488,209868.0
2015-09-08 12:05:00,14.37,14.39,14.37,14.39,496716.0,13.6583,13.6774,13.6583,13.6774,496716.0
2015-09-08 12:10:00,14.39,14.42,14.39,14.42,313980.0,13.6774,13.7059,13.6774,13.7059,313980.0
2015-09-08 12:15:00,14.42,14.45,14.42,14.44,281356.0,13.7059,13.7344,13.7059,13.7249,281356.0
2015-09-08 12:20:00,14.44,14.46,14.44,14.45,111984.0,13.7249,13.7439,13.7249,13.7344,111984.0
2015-09-08 12:25:00,14.45,14.48,14.45,14.48,115660.0,13.7344,13.7629,13.7344,13.7629,115660.0
2015-09-08 12:30:00,14.48,14.49,14.46,14.46,182232.0,13.7629,13.7724,13.7439,13.7439,182232.0
2015-09-08 12:35:00,14.46,14.47,14.44,14.45,166692.0,13.7439,13.7534,13.7249,13.7344,166692.0
2015-09-08 12:40:00,14.45,14.46,14.43,14.45,88284.0,13.7344,13.7439,13.7154,13.7344,88284.0
2015-09-08 12:45:00,14.45,14.45,14.43,14.45,34240.0,13.7344,13.7344,13.7154,13.7344,34240.0
2015-09-08 12:50:00,14.45,14.45,14.43,14.44,53000.0,13.7344,13.7344,13.7154,13.7249,53000.0
2015-09-08 12:55:00,14.44,14.44,14.4,14.41,73800.0,13.7249,13.7249,13.6869,13.6964,73800.0
2015-09-08 13:00:00,14.41,14.42,14.39,14.4,79900.0,13.6964,13.7059,13.6774,13.6869,79900.0
2015-09-08 13:05:00,14.39,14.4,14.37,14.38,164816.0,13.6774,13.6869,13.6583,13.6679,164816.0
2015-09-08 13:10:00,14.39,14.4,14.39,14.4,54600.0,13.6774,13.6869,13.6774,13.6869,54600.0
2015-09-08 13:15:00,14.4,14.41,14.38,14.38,66940.0,13.6869,13.6964,13.6679,13.6679,66940.0
2015-09-08 13:20:00,14.38,14.4,14.37,14.38,94900.0,13.6679,13.6869,13.6583,13.6679,94900.0
2015-09-08 13:25:00,14.38,14.39,14.38,14.39,60672.0,13.6679,13.6774,13.6679,13.6774,60672.0
2015-09-08 13:30:00,14.39,14.4,14.37,14.4,36740.0,13.6774,13.6869,13.6583,13.6869,36740.0
2015-09-08 13:35:00,14.4,14.43,14.4,14.43,124092.0,13.6869,13.7154,13.6869,13.7154,124092.0
2015-09-08 13:40:00,14.43,14.45,14.43,14.44,118376.0,13.7154,13.7344,13.7154,13.7249,118376.0
2015-09-08 13:45:00,14.44,14.46,14.44,14.46,45584.0,13.7249,13.7439,13.7249,13.7439,45584.0
2015-09-08 13:50:00,14.46,14.47,14.45,14.47,93016.0,13.7439,13.7534,13.7344,13.7534,93016.0
2015-09-08 13:55:00,14.47,14.49,14.46,14.48,159200.0,13.7534,13.7724,13.7439,13.7629,159200.0
2015-09-08 14:00:00,14.49,14.5,14.48,14.48,148444.0,13.7724,13.7819,13.7629,13.7629,148444.0
2015-09-08 14:05:00,14.49,14.49,14.49,14.49,30800.0,13.7724,13.7724,13.7724,13.7724,30800.0
2015-09-08 14:10:00,14.49,14.49,14.47,14.47,65940.0,13.7724,13.7724,13.7534,13.7534,65940.0
2015-09-08 14:15:00,14.48,14.52,14.48,14.51,181164.0,13.7629,13.8009,13.7629,13.7914,181164.0
2015-09-08 14:20:00,14.51,14.52,14.5,14.52,70500.0,13.7914,13.8009,13.7819,13.8009,70500.0
2015-09-08 14:25:00,14.52,14.54,14.52,14.53,221344.0,13.8009,13.8199,13.8009,13.8104,221344.0
2015-09-08 14:30:00,14.53,14.55,14.53,14.54,121340.0,13.8104,13.8294,13.8104,13.8199,121340.0
2015-09-08 14:35:00,14.54,14.59,14.54,14.57,488932.0,13.8199,13.8675,13.8199,13.8484,488932.0
2015-09-08 14:40:00,14.58,14.59,14.58,14.59,144160.0,13.8579,13.8675,13.8579,13.8675,144160.0
2015-09-08 14:45:00,14.59,14.6,14.57,14.58,196772.0,13.8675,13.877,13.8484,13.8579,196772.0
2015-09-08 14:50:00,14.58,14.6,14.58,14.59,119728.0,13.8579,13.877,13.8579,13.8675,119728.0
2015-09-08 14:55:00,14.59,14.59,14.56,14.56,110404.0,13.8675,13.8675,13.8389,13.8389,110404.0
2015-09-08 15:00:00,14.57,14.6,14.57,14.6,110608.0,13.8484,13.877,13.8484,13.877,110608.0
2015-09-08 15:05:00,14.59,14.59,14.56,14.57,132324.0,13.8675,13.8675,13.8389,13.8484,132324.0
2015-09-08 15:10:00,14.57,14.59,14.57,14.57,76196.0,13.8484,13.8675,13.8484,13.8484,76196.0
2015-09-08 15:15:00,14.56,14.58,14.56,14.57,140112.0,13.8389,13.8579,13.8389,13.8484,140112.0
2015-09-08 15:20:00,14.57,14.57,14.54,14.55,395300.0,13.8484,13.8484,13.8199,13.8294,395300.0
2015-09-08 15:25:00,14.55,14.59,14.55,14.59,153328.0,13.8294,13.8675,13.8294,13.8675,153328.0
2015-09-08 15:30:00,14.59,14.6,14.58,14.58,169080.0,13.8675,13.877,13.8579,13.8579,169080.0
2015-09-08 15:35:00,14.58,14.64,14.58,14.63,408164.0,13.8579,13.915,13.8579,13.9055,408164.0
2015-09-08 15:40:00,14.63,14.63,14.61,14.61,350056.0,13.9055,13.9055,13.8865,13.8865,350056.0
2015-09-08 15:45:00,14.61,14.64,14.61,14.64,281668.0,13.8865,13.915,13.8865,13.915,281668.0
2015-09-08 15:50:00,14.64,14.65,14.61,14.65,408756.0,13.915,13.9245,13.8865,13.9245,408756.0
2015-09-08 15:55:00,14.65,14.67,14.63,14.65,769912.0,13.9245,13.9435,13.9055,13.9245,769912.0
2015-09-09 09:30:00,14.93,14.93,14.89,14.9,835348.0,14.1906,14.1906,14.1526,14.1621,835348.0
2015-09-09 09:35:00,14.9,14.95,14.89,14.89,431552.0,14.1621,14.2096,14.1526,14.1526,431552.0
2015-09-09 09:40:00,14.89,14.9,14.84,14.85,624148.0,14.1526,14.1621,14.1051,14.1146,624148.0
2015-09-09 09:45:00,14.85,14.86,14.82,14.83,336696.0,14.1146,14.1241,14.0861,14.0956,336696.0
2015-09-09 09:50:00,14.84,14.86,14.83,14.84,199804.0,14.1051,14.1241,14.0956,14.1051,199804.0
2015-09-09 09:55:00,14.85,14.86,14.84,14.85,126416.0,14.1146,14.1241,14.1051,14.1146,126416.0
2015-09-09 10:00:00,14.85,14.87,14.79,14.8,317416.0,14.1146,14.1336,14.0575,14.0671,317416.0
2015-09-09 10:05:00,14.8,14.81,14.78,14.79,243248.0,14.0671,14.0766,14.048,14.0575,243248.0
2015-09-09 10:10:00,14.78,14.8,14.74,14.77,531324.0,14.048,14.0671,14.01,14.0385,531324.0
2015-09-09 10:15:00,14.77,14.77,14.74,14.74,237436.0,14.0385,14.0385,14.01,14.01,237436.0
2015-09-09 10:20:00,14.75,14.79,14.73,14.78,333452.0,14.0195,14.0575,14.0005,14.048,333452.0
2015-09-09 10:25:00,14.78,14.79,14.76,14.77,206688.0,14.048,14.0575,14.029,14.0385,206688.0
2015-09-09 10:30:00,14.77,14.79,14.73,14.73,220052.0,14.0385,14.0575,14.0005,14.0005,220052.0
2015-09-09 10:35:00,14.73,14.73,14.67,14.71,533908.0,14.0005,14.0005,13.9435,13.9815,533908.0
2015-09-09 10:40:00,14.71,14.71,14.68,14.7,145540.0,13.9815,13.9815,13.953,13.972,145540.0
2015-09-09 10:45:00,14.7,14.72,14.7,14.72,56572.0,13.972,13.991,13.972,13.991,56572.0
2015-09-09 10:50:00,14.72,14.72,14.66,14.66,137780.0,13.991,13.991,13.934,13.934,137780.0
2015-09-09 10:55:00,14.66,14.69,14.65,14.68,363820.0,13.934,13.9625,13.9245,13.953,363820.0
2015-09-09 11:00:00,14.68,14.71,14.67,14.71,141268.0,13.953,13.9815,13.9435,13.9815,141268.0
2015-09-09 11:05:00,14.71,14.72,14.69,14.71,144340.0,13.9815,13.991,13.9625,13.9815,144340.0
2015-09-09 11:10:00,14.71,14.74,14.71,14.74,248680.0,13.9815,14.01,13.9815,14.01,248680.0
2015-09-09 11:15:00,14.74,14.74,14.72,14.72,157380.0,14.01,14.01,13.991,13.991,157380.0
2015-09-09 11:20:00,14.72,14.72,14.67,14.7,266476.0,13.991,13.991,13.9435,13.972,266476.0
2015-09-09 11:25:00,14.7,14.7,14.66,14.67,98872.0,13.972,13.972,13.934,13.9435,98872.0
2015-09-09 11:30:00,14.68,14.71,14.68,14.69,131232.0,13.953,13.9815,13.953,13.9625,131232.0
2015-09-09 11:35:00,14.69,14.7,14.67,14.67,169900.0,13.9625,13.972,13.9435,13.9435,169900.0
2015-09-09 11:40:00,14.67,14.67,14.63,14.64,289084.0,13.9435,13.9435,13.9055,13.915,289084.0
2015-09-09 11:45:00,14.64,14.67,14.64,14.65,73600.0,13.915,13.9435,13.915,13.9245,73600.0
2015-09-09 11:50:00,14.65,14.65,14.63,14.65,68740.0,13.9245,13.9245,13.9055,13.9245,68740.0
2015-09-09 11:55:00,14.65,14.68,14.65,14.67,215992.0,13.9245,13.953,13.9245,13.9435,215992.0
2015-09-09 12:00:00,14.68,14.69,14.67,14.68,43420.0,13.953,13.9625,13.9435,13.953,43420.0
2015-09-09 12:05:00,14.68,14.7,14.65,14.69,110820.0,13.953,13.972,13.9245,13.9625,110820.0
2015-09-09 12:10:00,14.69,14.71,14.68,14.69,153376.0,13.9625,13.9815,13.953,13.9625,153376.0
2015-09-09 12:15:00,14.69,14.73,14.69,14.73,116820.0,13.9625,14.0005,13.9625,14.0005,116820.0
2015-09-09 12:20:00,14.73,14.74,14.72,14.72,78636.0,14.0005,14.01,13.991,13.991,78636.0
2015-09-09 12:25:00,14.72,14.74,14.7,14.74,114384.0,13.991,14.01,13.972,14.01,114384.0
2015-09-09 12:30:00,14.74,14.75,14.73,14.73,132172.0,14.01,14.0195,14.0005,14.0005,132172.0
2015-09-09 12:35:00,14.72,14.74,14.7,14.72,65100.0,13.991,14.01,13.972,13.991,65100.0
2015-09-09 12:40:00,14.71,14.73,14.7,14.72,129600.0,13.9815,14.0005,13.972,13.991,129600.0
2015-09-09 12:45:00,14.73,14.74,14.7,14.7,118920.0,14.0005,14.01,13.972,13.972,118920.0
2015-09-09 12:50:00,14.71,14.71,14.68,14.69,75024.0,13.9815,13.9815,13.953,13.9625,75024.0
2015-09-09 12:55:00,14.68,14.69,14.67,14.69,84496.0,13.953,13.9625,13.9435,13.9625,84496.0
2015-09-09 13:00:00,14.69,14.7,14.67,14.7,25200.0,13.9625,13.972,13.9435,13.972,25200.0
2015-09-09 13:05:00,14.7,14.71,14.67,14.69,76800.0,13.972,13.9815,13.9435,13.9625,76800.0
2015-09-09 13:10:00,14.69,14.71,14.68,14.69,27484.0,13.9625,13.9815,13.953,13.9625,27484.0
2015-09-09 13:15:00,14.7,14.73,14.7,14.72,164280.0,13.972,14.0005,13.972,13.991,164280.0
2015-09-09 13:20:00,14.72,14.73,14.68,14.69,76640.0,13.991,14.0005,13.953,13.9625,76640.0
2015-09-09 13:25:00,14.68,14.68,14.63,14.64,208740.0,13.953,13.953,13.9055,13.915,208740.0
2015-09-09 13:30:00,14.63,14.63,14.58,14.61,263380.0,13.9055,13.9055,13.8579,13.8865,263380.0
2015-09-09 13:35:00,14.61,14.61,14.58,14.58,383620.0,13.8865,13.8865,13.8579,13.8579,383620.0
2015-09-09 13:40:00,14.58,14.59,14.55,14.56,336204.0,13.8579,13.8675,13.8294,13.8389,336204.0
2015-09-09 13:45:00,14.56,14.58,14.55,14.56,128936.0,13.8389,13.8579,13.8294,13.8389,128936.0
2015-09-09 13:50:00,14.56,14.56,14.5,14.53,391140.0,13.8389,13.8389,13.7819,13.8104,391140.0
2015-09-09 13:55:00,14.53,14.53,14.48,14.49,269472.0,13.8104,13.8104,13.7629,13.7724,269472.0
2015-09-09 14:00:00,14.49,14.51,14.47,14.5,339992.0,13.7724,13.7914,13.7534,13.7819,339992.0
2015-09-09 14:05:00,14.49,14.52,14.47,14.51,191888.0,13.7724,13.8009,13.7534,13.7914,191888.0
2015-09-09 14:10:00,14.51,14.55,14.51,14.54,100800.0,13.7914,13.8294,13.7914,13.8199,100800.0
2015-09-09 14:15:00,14.53,14.54,14.52,14.54,54960.0,13.8104,13.8199,13.8009,13.8199,54960.0
2015-09-09 14:20:00,14.52,14.52,14.47,14.47,132860.0,13.8009,13.8009,13.7534,13.7534,132860.0
2015-09-09 14:25:00,14.49,14.51,14.45,14.48,199648.0,13.7724,13.7914,13.7344,13.7629,199648.0
2015-09-09 14:30:00,14.48,14.49,14.45,14.45,103364.0,13.7629,13.7724,13.7344,13.7344,103364.0
2015-09-09 14:35:00,14.45,14.49,14.45,14.47,64840.0,13.7344,13.7724,13.7344,13.7534,64840.0
2015-09-09 14:40:00,14.46,14.47,14.4,14.42,710516.0,13.7439,13.7534,13.6869,13.7059,710516.0
2015-09-09 14:45:00,14.42,14.45,14.41,14.44,219360.0,13.7059,13.7344,13.6964,13.7249,219360.0
2015-09-09 14:50:00,14.43,14.48,14.43,14.47,205068.0,13.7154,13.7629,13.7154,13.7534,205068.0
2015-09-09 14:55:00,14.47,14.48,14.46,14.46,81900.0,13.7534,13.7629,13.7439,13.7439,81900.0
2015-09-09 15:00:00,14.45,14.51,14.41,14.51,372596.0,13.7344,13.7914,13.6964,13.7914,372596.0
2015-09-09 15:05:00,14.5,14.53,14.49,14.5,310688.0,13.7819,13.8104,13.7724,13.7819,310688.0
2015-09-09 15:10:00,14.5,14.51,14.43,14.49,302604.0,13.7819,13.7914,13.7154,13.7724,302604.0
2015-09-09 15:15:00,14.48,14.54,14.44,14.5,306768.0,13.7629,13.8199,13.7249,13.7819,306768.0
2015-09-09 15:20:00,14.49,14.52,14.48,14.49,165844.0,13.7724,13.8009,13.7629,13.7724,165844.0
2015-09-09 15:25:00,14.49,14.5,14.4,14.42,400560.0,13.7724,13.7819,13.6869,13.7059,400560.0
2015-09-09 15:30:00,14.42,14.42,14.32,14.36,635560.0,13.7059,13.7059,13.6108,13.6488,635560.0
2015-09-09 15:35:00,14.36,14.38,14.32,14.33,385436.0,13.6488,13.6679,13.6108,13.6203,385436.0
2015-09-09 15:40:00,14.32,14.32,14.26,14.26,573868.0,13.6108,13.6108,13.5538,13.5538,573868.0
2015-09-09 15:45:00,14.26,14.28,14.22,14.25,737656.0,13.5538,13.5728,13.5158,13.5443,737656.0
2015-09-09 15:50:00,14.24,14.27,14.2,14.21,556196.0,13.5348,13.5633,13.4968,13.5063,556196.0
2015-09-09 15:55:00,14.21,14.27,14.19,14.25,880072.0,13.5063,13.5633,13.4873,13.5443,880072.0
2015-09-10 09:30:00,14.22,14.29,14.2,14.26,501164.0,13.5158,13.5823,13.4968,13.5538,501164.0
2015-09-10 09:35:00,14.25,14.3,14.2,14.29,458888.0,13.5443,13.5918,13.4968,13.5823,458888.0
2015-09-10 09:40:00,14.29,14.34,14.27,14.28,701472.0,13.5823,13.6298,13.5633,13.5728,701472.0
2015-09-10 09:45:00,14.28,14.34,14.28,14.31,270800.0,13.5728,13.6298,13.5728,13.6013,270800.0
2015-09-10 09:50:00,14.31,14.33,14.24,14.26,300444.0,13.6013,13.6203,13.5348,13.5538,300444.0
2015-09-10 09:55:00,14.26,14.27,14.21,14.21,263976.0,13.5538,13.5633,13.5063,13.5063,263976.0
2015-09-10 10:00:00,14.21,14.26,14.19,14.21,393300.0,13.5063,13.5538,13.4873,13.5063,393300.0
2015-09-10 10:05:00,14.21,14.26,14.21,14.22,89296.0,13.5063,13.5538,13.5063,13.5158,89296.0
2015-09-10 10:10:00,14.22,14.23,14.18,14.2,231976.0,13.5158,13.5253,13.4778,13.4968,231976.0
2015-09-10 10:15:00,14.2,14.25,14.17,14.24,267808.0,13.4968,13.5443,13.4683,13.5348,267808.0
2015-09-10 10:20:00,14.25,14.27,14.22,14.23,170576.0,13.5443,13.5633,13.5158,13.5253,170576.0
2015-09-10 10:25:00,14.23,14.26,14.21,14.26,100364.0,13.5253,13.5538,13.5063,13.5538,100364.0
2015-09-10 10:30:00,14.26,14.32,14.26,14.31,301632.0,13.5538,13.6108,13.5538,13.6013,301632.0
2015-09-10 10:35:00,14.33,14.38,14.32,14.38,554172.0,13.6203,13.6679,13.6108,13.6679,554172.0
2015-09-10 10:40:00,14.4,14.42,14.38,14.39,309736.0,13.6869,13.7059,13.6679,13.6774,309736.0
2015-09-10 10:45:00,14.4,14.44,14.4,14.44,286512.0,13.6869,13.7249,13.6869,13.7249,286512.0
2015-09-10 10:50:00,14.44,14.47,14.43,14.43,357716.0,13.7249,13.7534,13.7154,13.7154,357716.0
2015-09-10 10:55:00,14.45,14.46,14.41,14.42,353600.0,13.7344,13.7439,13.6964,13.7059,353600.0
2015-09-10 11:00:00,14.41,14.42,14.37,14.38,329968.0,13.6964,13.7059,13.6583,13.6679,329968.0
2015-09-10 11:05:00,14.37,14.39,14.36,14.36,252928.0,13.6583,13.6774,13.6488,13.6488,252928.0
2015-09-10 11:10:00,14.36,14.37,14.32,14.33,339292.0,13.6488,13.6583,13.6108,13.6203,339292.0
2015-09-10 11:15:00,14.34,14.34,14.28,14.29,362864.0,13.6298,13.6298,13.5728,13.5823,362864.0
2015-09-10 11:20:00,14.29,14.3,14.26,14.29,465408.0,13.5823,13.5918,13.5538,13.5823,465408.0
2015-09-10 11:25:00,14.29,14.32,14.27,14.32,219120.0,13.5823,13.6108,13.5633,13.6108,219120.0
2015-09-10 11:30:00,14.33,14.35,14.31,14.32,130712.0,13.6203,13.6393,13.6013,13.6108,130712.0
2015-09-10 11:35:00,14.32,14.4,14.32,14.39,307744.0,13.6108,13.6869,13.6108,13.6774,307744.0
2015-09-10 11:40:00,14.4,14.42,14.37,14.41,120200.0,13.6869,13.7059,13.6583,13.6964,120200.0
2015-09-10 11:45:00,14.4,14.41,14.36,14.37,122492.0,13.6869,13.6964,13.6488,13.6583,122492.0
2015-09-10 11:50:00,14.37,14.38,14.34,14.38,63400.0,13.6583,13.6679,13.6298,13.6679,63400.0
2015-09-10 11:55:00,14.39,14.42,14.36,14.39,181476.0,13.6774,13.7059,13.6488,13.6774,181476.0
2015-09-10 12:00:00,14.39,14.4,14.37,14.4,99872.0,13.6774,13.6869,13.6583,13.6869,99872.0
2015-09-10 12:05:00,14.4,14.46,14.38,14.46,413408.0,13.6869,13.7439,13.6679,13.7439,413408.0
2015-09-10 12:10:00,14.46,14.46,14.42,14.43,206284.0,13.7439,13.7439,13.7059,13.7154,206284.0
2015-09-10 12:15:00,14.43,14.45,14.38,14.38,143032.0,13.7154,13.7344,13.6679,13.6679,143032.0
2015-09-10 12:20:00,14.38,14.41,14.38,14.38,106776.0,13.6679,13.6964,13.6679,13.6679,106776.0
2015-09-10 12:25:00,14.38,14.4,14.35,14.37,170628.0,13.6679,13.6869,13.6393,13.6583,170628.0
2015-09-10 12:30:00,14.37,14.4,14.35,14.39,89600.0,13.6583,13.6869,13.6393,13.6774,89600.0
2015-09-10 12:35:00,14.39,14.42,14.38,14.42,113800.0,13.6774,13.7059,13.6679,13.7059,113800.0
2015-09-10 12:40:00,14.41,14.41,14.38,14.4,103948.0,13.6964,13.6964,13.6679,13.6869,103948.0
2015-09-10 12:45:00,14.4,14.45,14.39,14.45,113156.0,13.6869,13.7344,13.6774,13.7344,113156.0
2015-09-10 12:50:00,14.44,14.45,14.42,14.43,61960.0,13.7249,13.7344,13.7059,13.7154,61960.0
2015-09-10 12:55:00,14.42,14.44,14.38,14.41,99556.0,13.7059,13.7249,13.6679,13.6964,99556.0
2015-09-10 13:00:00,14.41,14.41,14.37,14.38,104584.0,13.6964,13.6964,13.6583,13.6679,104584.0
2015-09-10 13:05:00,14.39,14.42,14.39,14.4,75424.0,13.6774,13.7059,13.6774,13.6869,75424.0
2015-09-10 13:10:00,14.4,14.43,14.39,14.39,44316.0,13.6869,13.7154,13.6774,13.6774,44316.0
2015-09-10 13:15:00,14.4,14.42,14.4,14.4,60200.0,13.6869,13.7059,13.6869,13.6869,60200.0
2015-09-10 13:20:00,14.41,14.46,14.4,14.46,165116.0,13.6964,13.7439,13.6869,13.7439,165116.0
2015-09-10 13:25:00,14.46,14.53,14.45,14.52,523024.0,13.7439,13.8104,13.7344,13.8009,523024.0
2015-09-10 13:30:00,14.53,14.55,14.51,14.54,349884.0,13.8104,13.8294,13.7914,13.8199,349884.0
2015-09-10 13:35:00,14.54,14.61,14.54,14.58,922464.0,13.8199,13.8865,13.8199,13.8579,922464.0
2015-09-10 13:40:00,14.58,14.59,14.54,14.56,276592.0,13.8579,13.8675,13.8199,13.8389,276592.0
2015-09-10 13:45:00,14.56,14.56,14.52,14.55,259672.0,13.8389,13.8389,13.8009,13.8294,259672.0
2015-09-10 13:50:00,14.55,14.57,14.52,14.52,225376.0,13.8294,13.8484,13.8009,13.8009,225376.0
2015-09-10 13:55:00,14.52,14.55,14.52,14.55,74600.0,13.8009,13.8294,13.8009,13.8294,74600.0
2015-09-10 14:00:00,14.55,14.57,14.52,14.55,138624.0,13.8294,13.8484,13.8009,13.8294,138624.0
2015-09-10 14:05:00,14.54,14.55,14.53,14.53,94544.0,13.8199,13.8294,13.8104,13.8104,94544.0
2015-09-10 14:10:00,14.53,14.55,14.53,14.53,233648.0,13.8104,13.8294,13.8104,13.8104,233648.0
2015-09-10 14:15:00,14.53,14.53,14.48,14.51,316672.0,13.8104,13.8104,13.7629,13.7914,316672.0
2015-09-10 14:20:00,14.49,14.51,14.47,14.5,158748.0,13.7724,13.7914,13.7534,13.7819,158748.0
2015-09-10 14:25:00,14.5,14.51,14.49,14.5,177168.0,13.7819,13.7914,13.7724,13.7819,177168.0
2015-09-10 14:30:00,14.5,14.53,14.5,14.5,130732.0,13.7819,13.8104,13.7819,13.7819,130732.0
2015-09-10 14:35:00,14.5,14.51,14.49,14.5,91860.0,13.7819,13.7914,13.7724,13.7819,91860.0
2015-09-10 14:40:00,14.5,14.53,14.49,14.51,74572.0,13.7819,13.8104,13.7724,13.7914,74572.0
2015-09-10 14:45:00,14.51,14.52,14.47,14.48,188356.0,13.7914,13.8009,13.7534,13.7629,188356.0
2015-09-10 14:50:00,14.48,14.5,14.46,14.47,321444.0,13.7629,13.7819,13.7439,13.7534,321444.0
2015-09-10 14:55:00,14.47,14.47,14.42,14.42,493604.0,13.7534,13.7534,13.7059,13.7059,493604.0
2015-09-10 15:00:00,14.42,14.43,14.37,14.39,256112.0,13.7059,13.7154,13.6583,13.6774,256112.0
2015-09-10 15:05:00,14.38,14.42,14.38,14.41,192308.0,13.6679,13.7059,13.6679,13.6964,192308.0
2015-09-10 15:10:00,14.41,14.42,14.39,14.42,206328.0,13.6964,13.7059,13.6774,13.7059,206328.0
2015-09-10 15:15:00,14.42,14.46,14.39,14.4,100548.0,13.7059,13.7439,13.6774,13.6869,100548.0
2015-09-10 15:20:00,14.4,14.42,14.36,14.37,299964.0,13.6869,13.7059,13.6488,13.6583,299964.0
2015-09-10 15:25:00,14.37,14.38,14.34,14.37,269668.0,13.6583,13.6679,13.6298,13.6583,269668.0
2015-09-10 15:30:00,14.36,14.37,14.31,14.34,252728.0,13.6488,13.6583,13.6013,13.6298,252728.0
2015-09-10 15:35:00,14.34,14.36,14.31,14.34,260076.0,13.6298,13.6488,13.6013,13.6298,260076.0
2015-09-10 15:40:00,14.34,14.34,14.29,14.33,330696.0,13.6298,13.6298,13.5823,13.6203,330696.0
2015-09-10 15:45:00,14.33,14.36,14.3,14.35,422424.0,13.6203,13.6488,13.5918,13.6393,422424.0
2015-09-10 15:50:00,14.36,14.38,14.32,14.37,524864.0,13.6488,13.6679,13.6108,13.6583,524864.0
2015-09-10 15:55:00,14.37,14.42,14.37,14.41,940240.0,13.6583,13.7059,13.6583,13.6964,940240.0
2015-09-11 09:30:00,14.33,14.34,14.28,14.28,405012.0,13.6203,13.6298,13.5728,13.5728,405012.0
2015-09-11 09:35:00,14.28,14.35,14.26,14.34,317500.0,13.5728,13.6393,13.5538,13.6298,317500.0
2015-09-11 09:40:00,14.32,14.35,14.31,14.33,213060.0,13.6108,13.6393,13.6013,13.6203,213060.0
2015-09-11 09:45:00,14.33,14.34,14.28,14.29,126000.0,13.6203,13.6298,13.5728,13.5823,126000.0
2015-09-11 09:50:00,14.29,14.31,14.28,14.28,179224.0,13.5823,13.6013,13.5728,13.5728,179224.0
2015-09-11 09:55:00,14.28,14.3,14.23,14.23,230180.0,13.5728,13.5918,13.5253,13.5253,230180.0
2015-09-11 10:00:00,14.24,14.26,14.21,14.24,547356.0,13.5348,13.5538,13.5063,13.5348,547356.0
2015-09-11 10:05:00,14.23,14.27,14.21,14.26,285868.0,13.5253,13.5633,13.5063,13.5538,285868.0
2015-09-11 10:10:00,14.26,14.28,14.24,14.26,204872.0,13.5538,13.5728,13.5348,13.5538,204872.0
2015-09-11 10:15:00,14.26,14.3,14.24,14.3,177400.0,13.5538,13.5918,13.5348,13.5918,177400.0
2015-09-11 10:20:00,14.3,14.31,14.29,14.3,136400.0,13.5918,13.6013,13.5823,13.5918,136400.0
2015-09-11 10:25:00,14.3,14.32,14.27,14.28,117400.0,13.5918,13.6108,13.5633,13.5728,117400.0
2015-09-11 10:30:00,14.27,14.29,14.27,14.29,186948.0,13.5633,13.5823,13.5633,13.5823,186948.0
2015-09-11 10:35:00,14.28,14.29,14.25,14.29,154856.0,13.5728,13.5823,13.5443,13.5823,154856.0
2015-09-11 10:40:00,14.29,14.31,14.27,14.31,284752.0,13.5823,13.6013,13.5633,13.6013,284752.0
2015-09-11 10:45:00,14.31,14.32,14.29,14.29,95540.0,13.6013,13.6108,13.5823,13.5823,95540.0
2015-09-11 10:50:00,14.29,14.29,14.24,14.25,191600.0,13.5823,13.5823,13.5348,13.5443,191600.0
2015-09-11 10:55:00,14.25,14.26,14.24,14.25,173712.0,13.5443,13.5538,13.5348,13.5443,173712.0
2015-09-11 11:00:00,14.25,14.28,14.24,14.26,233876.0,13.5443,13.5728,13.5348,13.5538,233876.0
2015-09-11 11:05:00,14.27,14.3,14.27,14.27,115832.0,13.5633,13.5918,13.5633,13.5633,115832.0
2015-09-11 11:10:00,14.28,14.29,14.26,14.27,315916.0,13.5728,13.5823,13.5538,13.5633,315916.0
2015-09-11 11:15:00,14.27,14.28,14.24,14.28,146200.0,13.5633,13.5728,13.5348,13.5728,146200.0
2015-09-11 11:20:00,14.28,14.29,14.26,14.28,193728.0,13.5728,13.5823,13.5538,13.5728,193728.0
2015-09-11 11:25:00,14.28,14.32,14.27,14.31,214864.0,13.5728,13.6108,13.5633,13.6013,214864.0
2015-09-11 11:30:00,14.31,14.33,14.28,14.28,103324.0,13.6013,13.6203,13.5728,13.5728,103324.0
2015-09-11 11:35:00,14.28,14.34,14.28,14.34,122280.0,13.5728,13.6298,13.5728,13.6298,122280.0
2015-09-11 11:40:00,14.35,14.36,14.33,14.34,137800.0,13.6393,13.6488,13.6203,13.6298,137800.0
2015-09-11 11:45:00,14.34,14.34,14.31,14.33,168756.0,13.6298,13.6298,13.6013,13.6203,168756.0
2015-09-11 11:50:00,14.33,14.4,14.33,14.38,365628.0,13.6203,13.6869,13.6203,13.6679,365628.0
2015-09-11 11:55:00,14.38,14.4,14.37,14.38,201600.0,13.6679,13.6869,13.6583,13.6679,201600.0
2015-09-11 12:00:00,14.38,14.45,14.37,14.43,379480.0,13.6679,13.7344,13.6583,13.7154,379480.0
2015-09-11 12:05:00,14.43,14.45,14.42,14.42,190048.0,13.7154,13.7344,13.7059,13.7059,190048.0
2015-09-11 12:10:00,14.42,14.46,14.42,14.45,109108.0,13.7059,13.7439,13.7059,13.7344,109108.0
2015-09-11 12:15:00,14.45,14.47,14.42,14.43,94000.0,13.7344,13.7534,13.7059,13.7154,94000.0
2015-09-11 12:20:00,14.43,14.43,14.41,14.42,70340.0,13.7154,13.7154,13.6964,13.7059,70340.0
2015-09-11 12:25:00,14.43,14.44,14.41,14.43,51952.0,13.7154,13.7249,13.6964,13.7154,51952.0
2015-09-11 12:30:00,14.44,14.45,14.43,14.43,92424.0,13.7249,13.7344,13.7154,13.7154,92424.0
2015-09-11 12:35:00,14.44,14.44,14.4,14.4,72600.0,13.7249,13.7249,13.6869,13.6869,72600.0
2015-09-11 12:40:00,14.41,14.43,14.4,14.43,57628.0,13.6964,13.7154,13.6869,13.7154,57628.0
2015-09-11 12:45:00,14.43,14.46,14.42,14.46,113672.0,13.7154,13.7439,13.7059,13.7439,113672.0
2015-09-11 12:50:00,14.46,14.47,14.45,14.45,76248.0,13.7439,13.7534,13.7344,13.7344,76248.0
2015-09-11 12:55:00,14.45,14.46,14.44,14.45,48600.0,13.7344,13.7439,13.7249,13.7344,48600.0
2015-09-11 13:00:00,14.45,14.45,14.44,14.44,38056.0,13.7344,13.7344,13.7249,13.7249,38056.0
2015-09-11 13:05:00,14.44,14.45,14.42,14.42,45444.0,13.7249,13.7344,13.7059,13.7059,45444.0
2015-09-11 13:10:00,14.43,14.43,14.4,14.41,44380.0,13.7154,13.7154,13.6869,13.6964,44380.0
2015-09-11 13:15:00,14.41,14.41,14.39,14.4,19640.0,13.6964,13.6964,13.6774,13.6869,19640.0
2015-09-11 13:20:00,14.39,14.4,14.36,14.36,127596.0,13.6774,13.6869,13.6488,13.6488,127596.0
2015-09-11 13:25:00,14.36,14.38,14.36,14.36,77748.0,13.6488,13.6679,13.6488,13.6488,77748.0
2015-09-11 13:30:00,14.35,14.37,14.34,14.34,122408.0,13.6393,13.6583,13.6298,13.6298,122408.0
2015-09-11 13:35:00,14.34,14.35,14.33,14.35,126580.0,13.6298,13.6393,13.6203,13.6393,126580.0
2015-09-11 13:40:00,14.36,14.38,14.35,14.37,39200.0,13.6488,13.6679,13.6393,13.6583,39200.0
2015-09-11 13:45:00,14.38,14.38,14.36,14.36,50840.0,13.6679,13.6679,13.6488,13.6488,50840.0
2015-09-11 13:50:00,14.36,14.38,14.36,14.38,41160.0,13.6488,13.6679,13.6488,13.6679,41160.0
2015-09-11 13:55:00,14.38,14.39,14.38,14.38,43300.0,13.6679,13.6774,13.6679,13.6679,43300.0
2015-09-11 14:00:00,14.37,14.37,14.34,14.35,31688.0,13.6583,13.6583,13.6298,13.6393,31688.0
2015-09-11 14:05:00,14.35,14.36,14.33,14.36,49480.0,13.6393,13.6488,13.6203,13.6488,49480.0
2015-09-11 14:10:00,14.36,14.38,14.36,14.36,32000.0,13.6488,13.6679,13.6488,13.6488,32000.0
2015-09-11 14:15:00,14.37,14.38,14.37,14.38,47628.0,13.6583,13.6679,13.6583,13.6679,47628.0
2015-09-11 14:20:00,14.39,14.42,14.39,14.42,68588.0,13.6774,13.7059,13.6774,13.7059,68588.0
2015-09-11 14:25:00,14.41,14.42,14.4,14.4,49224.0,13.6964,13.7059,13.6869,13.6869,49224.0
2015-09-11 14:30:00,14.4,14.44,14.4,14.43,69660.0,13.6869,13.7249,13.6869,13.7154,69660.0
2015-09-11 14:35:00,14.44,14.47,14.43,14.45,225536.0,13.7249,13.7534,13.7154,13.7344,225536.0
2015-09-11 14:40:00,14.45,14.45,14.43,14.43,90800.0,13.7344,13.7344,13.7154,13.7154,90800.0
2015-09-11 14:45:00,14.44,14.45,14.43,14.44,91804.0,13.7249,13.7344,13.7154,13.7249,91804.0
2015-09-11 14:50:00,14.44,14.45,14.41,14.43,80000.0,13.7249,13.7344,13.6964,13.7154,80000.0
2015-09-11 14:55:00,14.43,14.44,14.42,14.44,60400.0,13.7154,13.7249,13.7059,13.7249,60400.0
2015-09-11 15:00:00,14.44,14.46,14.44,14.45,110220.0,13.7249,13.7439,13.7249,13.7344,110220.0
2015-09-11 15:05:00,14.45,14.49,14.44,14.46,286404.0,13.7344,13.7724,13.7249,13.7439,286404.0
2015-09-11 15:10:00,14.46,14.48,14.46,14.47,196784.0,13.7439,13.7629,13.7439,13.7534,196784.0
2015-09-11 15:15:00,14.48,14.5,14.47,14.47,147268.0,13.7629,13.7819,13.7534,13.7534,147268.0
2015-09-11 15:20:00,14.47,14.48,14.44,14.45,190372.0,13.7534,13.7629,13.7249,13.7344,190372.0
2015-09-11 15:25:00,14.45,14.47,14.45,14.46,132796.0,13.7344,13.7534,13.7344,13.7439,132796.0
2015-09-11 15:30:00,14.46,14.46,14.43,14.44,135548.0,13.7439,13.7439,13.7154,13.7249,135548.0
2015-09-11 15:35:00,14.44,14.48,14.44,14.47,124864.0,13.7249,13.7629,13.7249,13.7534,124864.0
2015-09-11 15:40:00,14.47,14.47,14.44,14.46,248456.0,13.7534,13.7534,13.7249,13.7439,248456.0
2015-09-11 15:45:00,14.46,14.47,14.44,14.44,164884.0,13.7439,13.7534,13.7249,13.7249,164884.0
2015-09-11 15:50:00,14.44,14.49,14.44,14.47,232220.0,13.7249,13.7724,13.7249,13.7534,232220.0
2015-09-11 15:55:00,14.47,14.54,14.47,14.54,437328.0,13.7534,13.8199,13.7534,13.8199,437328.0
2015-09-14 09:30:00,14.57,14.57,14.51,14.52,223384.0,13.8484,13.8484,13.7914,13.8009,223384.0
2015-09-14 09:35:00,14.5,14.51,14.43,14.45,689284.0,13.7819,13.7914,13.7154,13.7344,689284.0
2015-09-14 09:40:00,14.45,14.48,14.43,14.44,154892.0,13.7344,13.7629,13.7154,13.7249,154892.0
2015-09-14 09:45:00,14.43,14.43,14.38,14.39,470180.0,13.7154,13.7154,13.6679,13.6774,470180.0
2015-09-14 09:50:00,14.38,14.41,14.37,14.41,199308.0,13.6679,13.6964,13.6583,13.6964,199308.0
2015-09-14 09:55:00,14.41,14.42,14.39,14.4,139244.0,13.6964,13.7059,13.6774,13.6869,139244.0
2015-09-14 10:00:00,14.4,14.44,14.4,14.43,190320.0,13.6869,13.7249,13.6869,13.7154,190320.0
2015-09-14 10:05:00,14.43,14.46,14.42,14.45,144216.0,13.7154,13.7439,13.7059,13.7344,144216.0
2015-09-14 10:10:00,14.45,14.47,14.43,14.46,135312.0,13.7344,13.7534,13.7154,13.7439,135312.0
2015-09-14 10:15:00,14.46,14.49,14.46,14.46,178892.0,13.7439,13.7724,13.7439,13.7439,178892.0
2015-09-14 10:20:00,14.47,14.47,14.44,14.47,189864.0,13.7534,13.7534,13.7249,13.7534,189864.0
2015-09-14 10:25:00,14.47,14.47,14.43,14.43,124500.0,13.7534,13.7534,13.7154,13.7154,124500.0
2015-09-14 10:30:00,14.43,14.46,14.43,14.46,78212.0,13.7154,13.7439,13.7154,13.7439,78212.0
2015-09-14 10:35:00,14.46,14.5,14.44,14.49,103280.0,13.7439,13.7819,13.7249,13.7724,103280.0
2015-09-14 10:40:00,14.49,14.49,14.47,14.49,117252.0,13.7724,13.7724,13.7534,13.7724,117252.0
2015-09-14 10:45:00,14.49,14.51,14.47,14.49,198668.0,13.7724,13.7914,13.7534,13.7724,198668.0
2015-09-14 10:50:00,14.49,14.5,14.45,14.46,345588.0,13.7724,13.7819,13.7344,13.7439,345588.0
2015-09-14 10:55:00,14.45,14.47,14.44,14.46,126492.0,13.7344,13.7534,13.7249,13.7439,126492.0
2015-09-14 11:00:00,14.46,14.48,14.46,14.48,139400.0,13.7439,13.7629,13.7439,13.7629,139400.0
2015-09-14 11:05:00,14.48,14.49,14.46,14.46,150400.0,13.7629,13.7724,13.7439,13.7439,150400.0
2015-09-14 11:10:00,14.46,14.47,14.44,14.45,199312.0,13.7439,13.7534,13.7249,13.7344,199312.0
2015-09-14 11:15:00,14.44,14.45,14.42,14.43,195120.0,13.7249,13.7344,13.7059,13.7154,195120.0
2015-09-14 11:20:00,14.44,14.45,14.41,14.42,192452.0,13.7249,13.7344,13.6964,13.7059,192452.0
2015-09-14 11:25:00,14.42,14.43,14.4,14.41,185736.0,13.7059,13.7154,13.6869,13.6964,185736.0
2015-09-14 11:30:00,14.4,14.41,14.38,14.38,242396.0,13.6869,13.6964,13.6679,13.6679,242396.0
2015-09-14 11:35:00,14.38,14.4,14.38,14.4,156988.0,13.6679,13.6869,13.6679,13.6869,156988.0
2015-09-14 11:40:00,14.39,14.41,14.38,14.38,90044.0,13.6774,13.6964,13.6679,13.6679,90044.0
2015-09-14 11:45:00,14.38,14.39,14.36,14.38,300672.0,13.6679,13.6774,13.6488,13.6679,300672.0
2015-09-14 11:50:00,14.38,14.42,14.38,14.42,178400.0,13.6679,13.7059,13.6679,13.7059,178400.0
2015-09-14 11:55:00,14.41,14.42,14.4,14.4,64400.0,13.6964,13.7059,13.6869,13.6869,64400.0
2015-09-14 12:00:00,14.4,14.41,14.39,14.4,81180.0,13.6869,13.6964,13.6774,13.6869,81180.0
2015-09-14 12:05:00,14.39,14.4,14.38,14.38,77032.0,13.6774,13.6869,13.6679,13.6679,77032.0
2015-09-14 12:10:00,14.38,14.38,14.35,14.37,208880.0,13.6679,13.6679,13.6393,13.6583,208880.0
2015-09-14 12:15:00,14.37,14.38,14.37,14.38,59600.0,13.6583,13.6679,13.6583,13.6679,59600.0
2015-09-14 12:20:00,14.37,14.39,14.37,14.39,34400.0,13.6583,13.6774,13.6583,13.6774,34400.0
2015-09-14 12:25:00,14.4,14.4,14.38,14.39,92660.0,13.6869,13.6869,13.6679,13.6774,92660.0
2015-09-14 12:30:00,14.38,14.42,14.37,14.41,195400.0,13.6679,13.7059,13.6583,13.6964,195400.0
2015-09-14 12:35:00,14.41,14.42,14.39,14.4,64480.0,13.6964,13.7059,13.6774,13.6869,64480.0
2015-09-14 12:40:00,14.4,14.4,14.37,14.38,112612.0,13.6869,13.6869,13.6583,13.6679,112612.0
2015-09-14 12:45:00,14.38,14.38,14.37,14.38,22800.0,13.6679,13.6679,13.6583,13.6679,22800.0
2015-09-14 12:50:00,14.37,14.39,14.36,14.38,44600.0,13.6583,13.6774,13.6488,13.6679,44600.0
2015-09-14 12:55:00,14.38,14.4,14.37,14.38,58800.0,13.6679,13.6869,13.6583,13.6679,58800.0
2015-09-14 13:00:00,14.38,14.38,14.35,14.36,87464.0,13.6679,13.6679,13.6393,13.6488,87464.0
2015-09-14 13:05:00,14.36,14.37,14.35,14.37,184840.0,13.6488,13.6583,13.6393,13.6583,184840.0
2015-09-14 13:10:00,14.37,14.38,14.36,14.36,63276.0,13.6583,13.6679,13.6488,13.6488,63276.0
2015-09-14 13:15:00,14.37,14.39,14.37,14.38,55060.0,13.6583,13.6774,13.6583,13.6679,55060.0
2015-09-14 13:20:00,14.38,14.39,14.37,14.37,27216.0,13.6679,13.6774,13.6583,13.6583,27216.0
2015-09-14 13:25:00,14.37,14.38,14.37,14.37,15600.0,13.6583,13.6679,13.6583,13.6583,15600.0
2015-09-14 13:30:00,14.37,14.38,14.37,14.38,36564.0,13.6583,13.6679,13.6583,13.6679,36564.0
2015-09-14 13:35:00,14.38,14.41,14.38,14.4,113364.0,13.6679,13.6964,13.6679,13.6869,113364.0
2015-09-14 13:40:00,14.41,14.44,14.4,14.44,157068.0,13.6964,13.7249,13.6869,13.7249,157068.0
2015-09-14 13:45:00,14.44,14.45,14.44,14.45,240068.0,13.7249,13.7344,13.7249,13.7344,240068.0
2015-09-14 13:50:00,14.45,14.45,14.42,14.42,171944.0,13.7344,13.7344,13.7059,13.7059,171944.0
2015-09-14 13:55:00,14.42,14.46,14.42,14.46,233060.0,13.7059,13.7439,13.7059,13.7439,233060.0
2015-09-14 14:00:00,14.46,14.46,14.42,14.42,42880.0,13.7439,13.7439,13.7059,13.7059,42880.0
2015-09-14 14:05:00,14.42,14.43,14.4,14.4,106920.0,13.7059,13.7154,13.6869,13.6869,106920.0
2015-09-14 14:10:00,14.41,14.42,14.4,14.4,70756.0,13.6964,13.7059,13.6869,13.6869,70756.0
2015-09-14 14:15:00,14.41,14.42,14.4,14.41,64600.0,13.6964,13.7059,13.6869,13.6964,64600.0
2015-09-14 14:20:00,14.41,14.43,14.4,14.4,103600.0,13.6964,13.7154,13.6869,13.6869,103600.0
2015-09-14 14:25:00,14.4,14.41,14.38,14.39,170076.0,13.6869,13.6964,13.6679,13.6774,170076.0
2015-09-14 14:30:00,14.38,14.39,14.38,14.38,64404.0,13.6679,13.6774,13.6679,13.6679,64404.0
2015-09-14 14:35:00,14.38,14.4,14.38,14.4,14400.0,13.6679,13.6869,13.6679,13.6869,14400.0
2015-09-14 14:40:00,14.4,14.4,14.39,14.39,94332.0,13.6869,13.6869,13.6774,13.6774,94332.0
2015-09-14 14:45:00,14.4,14.42,14.38,14.39,139276.0,13.6869,13.7059,13.6679,13.6774,139276.0
2015-09-14 14:50:00,14.39,14.41,14.38,14.41,169136.0,13.6774,13.6964,13.6679,13.6964,169136.0
2015-09-14 14:55:00,14.41,14.44,14.4,14.4,78440.0,13.6964,13.7249,13.6869,13.6869,78440.0
2015-09-14 15:00:00,14.4,14.41,14.38,14.39,83724.0,13.6869,13.6964,13.6679,13.6774,83724.0
2015-09-14 15:05:00,14.38,14.38,14.37,14.38,150668.0,13.6679,13.6679,13.6583,13.6679,150668.0
2015-09-14 15:10:00,14.38,14.41,14.38,14.41,160172.0,13.6679,13.6964,13.6679,13.6964,160172.0
2015-09-14 15:15:00,14.42,14.43,14.41,14.41,138836.0,13.7059,13.7154,13.6964,13.6964,138836.0
2015-09-14 15:20:00,14.4,14.43,14.4,14.4,396656.0,13.6869,13.7154,13.6869,13.6869,396656.0
2015-09-14 15:25:00,14.4,14.41,14.39,14.4,84300.0,13.6869,13.6964,13.6774,13.6869,84300.0
2015-09-14 15:30:00,14.4,14.41,14.38,14.4,153748.0,13.6869,13.6964,13.6679,13.6869,153748.0
2015-09-14 15:35:00,14.39,14.39,14.37,14.37,186148.0,13.6774,13.6774,13.6583,13.6583,186148.0
2015-09-14 15:40:00,14.37,14.38,14.36,14.38,228216.0,13.6583,13.6679,13.6488,13.6679,228216.0
2015-09-14 15:45:00,14.38,14.4,14.38,14.38,209424.0,13.6679,13.6869,13.6679,13.6679,209424.0
2015-09-14 15:50:00,14.38,14.41,14.38,14.38,151132.0,13.6679,13.6964,13.6679,13.6679,151132.0
2015-09-14 15:55:00,14.38,14.44,14.38,14.42,659756.0,13.6679,13.7249,13.6679,13.7059,659756.0
2015-09-15 09:30:00,14.51,14.54,14.47,14.49,536896.0,13.7914,13.8199,13.7534,13.7724,536896.0
2015-09-15 09:35:00,14.49,14.5,14.47,14.47,227448.0,13.7724,13.7819,13.7534,13.7534,227448.0
2015-09-15 09:40:00,14.47,14.48,14.45,14.47,213140.0,13.7534,13.7629,13.7344,13.7534,213140.0
2015-09-15 09:45:00,14.47,14.47,14.44,14.46,190388.0,13.7534,13.7534,13.7249,13.7439,190388.0
2015-09-15 09:50:00,14.46,14.51,14.46,14.5,175252.0,13.7439,13.7914,13.7439,13.7819,175252.0
2015-09-15 09:55:00,14.51,14.52,14.49,14.5,313216.0,13.7914,13.8009,13.7724,13.7819,313216.0
2015-09-15 10:00:00,14.51,14.52,14.49,14.49,100676.0,13.7914,13.8009,13.7724,13.7724,100676.0
2015-09-15 10:05:00,14.49,14.5,14.47,14.47,94584.0,13.7724,13.7819,13.7534,13.7534,94584.0
2015-09-15 10:10:00,14.48,14.5,14.48,14.49,159436.0,13.7629,13.7819,13.7629,13.7724,159436.0
2015-09-15 10:15:00,14.49,14.52,14.49,14.51,178360.0,13.7724,13.8009,13.7724,13.7914,178360.0
2015-09-15 10:20:00,14.52,14.59,14.52,14.56,256580.0,13.8009,13.8675,13.8009,13.8389,256580.0
2015-09-15 10:25:00,14.56,14.57,14.55,14.55,144980.0,13.8389,13.8484,13.8294,13.8294,144980.0
2015-09-15 10:30:00,14.55,14.62,14.55,14.61,286000.0,13.8294,13.896,13.8294,13.8865,286000.0
2015-09-15 10:35:00,14.6,14.62,14.59,14.59,87016.0,13.877,13.896,13.8675,13.8675,87016.0
2015-09-15 10:40:00,14.6,14.65,14.6,14.65,555440.0,13.877,13.9245,13.877,13.9245,555440.0
2015-09-15 10:45:00,14.65,14.69,14.65,14.65,334032.0,13.9245,13.9625,13.9245,13.9245,334032.0
2015-09-15 10:50:00,14.66,14.66,14.64,14.65,95040.0,13.934,13.934,13.915,13.9245,95040.0
2015-09-15 10:55:00,14.66,14.67,14.65,14.67,230792.0,13.934,13.9435,13.9245,13.9435,230792.0
2015-09-15 11:00:00,14.68,14.68,14.65,14.67,363908.0,13.953,13.953,13.9245,13.9435,363908.0
2015-09-15 11:05:00,14.67,14.68,14.65,14.66,76652.0,13.9435,13.953,13.9245,13.934,76652.0
2015-09-15 11:10:00,14.66,14.67,14.65,14.67,27480.0,13.934,13.9435,13.9245,13.9435,27480.0
2015-09-15 11:15:00,14.68,14.68,14.64,14.64,128088.0,13.953,13.953,13.915,13.915,128088.0
2015-09-15 11:20:00,14.64,14.65,14.63,14.64,62800.0,13.915,13.9245,13.9055,13.915,62800.0
2015-09-15 11:25:00,14.65,14.67,14.65,14.65,51600.0,13.9245,13.9435,13.9245,13.9245,51600.0
2015-09-15 11:30:00,14.66,14.67,14.62,14.62,457012.0,13.934,13.9435,13.896,13.896,457012.0
2015-09-15 11:35:00,14.63,14.65,14.63,14.63,60032.0,13.9055,13.9245,13.9055,13.9055,60032.0
2015-09-15 11:40:00,14.63,14.65,14.63,14.65,54488.0,13.9055,13.9245,13.9055,13.9245,54488.0
2015-09-15 11:45:00,14.66,14.67,14.65,14.66,57420.0,13.934,13.9435,13.9245,13.934,57420.0
2015-09-15 11:50:00,14.66,14.67,14.65,14.65,53784.0,13.934,13.9435,13.9245,13.9245,53784.0
2015-09-15 11:55:00,14.65,14.66,14.65,14.66,47440.0,13.9245,13.934,13.9245,13.934,47440.0
2015-09-15 12:00:00,14.66,14.68,14.65,14.65,81484.0,13.934,13.953,13.9245,13.9245,81484.0
2015-09-15 12:05:00,14.65,14.68,14.65,14.68,61580.0,13.9245,13.953,13.9245,13.953,61580.0
2015-09-15 12:10:00,14.67,14.7,14.67,14.69,89000.0,13.9435,13.972,13.9435,13.9625,89000.0
2015-09-15 12:15:00,14.69,14.71,14.69,14.69,228780.0,13.9625,13.9815,13.9625,13.9625,228780.0
2015-09-15 12:20:00,14.69,14.71,14.68,14.69,116860.0,13.9625,13.9815,13.953,13.9625,116860.0
2015-09-15 12:25:00,14.68,14.69,14.68,14.69,45288.0,13.953,13.9625,13.953,13.9625,45288.0
2015-09-15 12:30:00,14.69,14.7,14.68,14.7,36800.0,13.9625,13.972,13.953,13.972,36800.0
2015-09-15 12:35:00,14.7,14.7,14.69,14.7,22800.0,13.972,13.972,13.9625,13.972,22800.0
2015-09-15 12:40:00,14.71,14.71,14.68,14.69,59000.0,13.9815,13.9815,13.953,13.9625,59000.0
2015-09-15 12:45:00,14.69,14.7,14.68,14.69,94492.0,13.9625,13.972,13.953,13.9625,94492.0
2015-09-15 12:50:00,14.69,14.7,14.68,14.68,41520.0,13.9625,13.972,13.953,13.953,41520.0
2015-09-15 12:55:00,14.69,14.69,14.67,14.68,71152.0,13.9625,13.9625,13.9435,13.953,71152.0
2015-09-15 13:00:00,14.67,14.68,14.67,14.68,40740.0,13.9435,13.953,13.9435,13.953,40740.0
2015-09-15 13:05:00,14.68,14.69,14.68,14.68,34000.0,13.953,13.9625,13.953,13.953,34000.0
2015-09-15 13:10:00,14.68,14.7,14.67,14.7,134032.0,13.953,13.972,13.9435,13.972,134032.0
2015-09-15 13:15:00,14.7,14.73,14.7,14.72,201460.0,13.972,14.0005,13.972,13.991,201460.0
2015-09-15 13:20:00,14.72,14.73,14.72,14.72,62360.0,13.991,14.0005,13.991,13.991,62360.0
2015-09-15 13:25:00,14.72,14.77,14.72,14.75,260272.0,13.991,14.0385,13.991,14.0195,260272.0
2015-09-15 13:30:00,14.75,14.8,14.75,14.78,640124.0,14.0195,14.0671,14.0195,14.048,640124.0
2015-09-15 13:35:00,14.77,14.78,14.77,14.78,92216.0,14.0385,14.048,14.0385,14.048,92216.0
2015-09-15 13:40:00,14.78,14.8,14.78,14.79,178832.0,14.048,14.0671,14.048,14.0575,178832.0
2015-09-15 13:45:00,14.79,14.8,14.78,14.78,85828.0,14.0575,14.0671,14.048,14.048,85828.0
2015-09-15 13:50:00,14.78,14.78,14.76,14.76,56408.0,14.048,14.048,14.029,14.029,56408.0
2015-09-15 13:55:00,14.76,14.77,14.74,14.76,132928.0,14.029,14.0385,14.01,14.029,132928.0
2015-09-15 14:00:00,14.76,14.77,14.75,14.77,83080.0,14.029,14.0385,14.0195,14.0385,83080.0
2015-09-15 14:05:00,14.76,14.79,14.76,14.79,99968.0,14.029,14.0575,14.029,14.0575,99968.0
2015-09-15 14:10:00,14.78,14.82,14.78,14.79,266300.0,14.048,14.0861,14.048,14.0575,266300.0
2015-09-15 14:15:00,14.79,14.8,14.78,14.79,65488.0,14.0575,14.0671,14.048,14.0575,65488.0
2015-09-15 14:20:00,14.79,14.79,14.76,14.77,147196.0,14.0575,14.0575,14.029,14.0385,147196.0
2015-09-15 14:25:00,14.77,14.79,14.76,14.79,120192.0,14.0385,14.0575,14.029,14.0575,120192.0
2015-09-15 14:30:00,14.79,14.8,14.78,14.79,48800.0,14.0575,14.0671,14.048,14.0575,48800.0
2015-09-15 14:35:00,14.79,14.81,14.79,14.8,112816.0,14.0575,14.0766,14.0575,14.0671,112816.0
2015-09-15 14:40:00,14.8,14.82,14.8,14.8,82336.0,14.0671,14.0861,14.0671,14.0671,82336.0
2015-09-15 14:45:00,14.8,14.84,14.79,14.83,239232.0,14.0671,14.1051,14.0575,14.0956,239232.0
2015-09-15 14:50:00,14.83,14.84,14.8,14.82,166424.0,14.0956,14.1051,14.0671,14.0861,166424.0
2015-09-15 14:55:00,14.82,14.84,14.82,14.83,90244.0,14.0861,14.1051,14.0861,14.0956,90244.0
2015-09-15 15:00:00,14.84,14.86,14.83,14.84,123108.0,14.1051,14.1241,14.0956,14.1051,123108.0
2015-09-15 15:05:00,14.84,14.86,14.84,14.85,106820.0,14.1051,14.1241,14.1051,14.1146,106820.0
2015-09-15 15:10:00,14.86,14.87,14.85,14.86,90700.0,14.1241,14.1336,14.1146,14.1241,90700.0
2015-09-15 15:15:00,14.86,14.87,14.85,14.85,122572.0,14.1241,14.1336,14.1146,14.1146,122572.0
2015-09-15 15:20:00,14.85,14.85,14.83,14.83,129944.0,14.1146,14.1146,14.0956,14.0956,129944.0
2015-09-15 15:25:00,14.84,14.86,14.83,14.85,223876.0,14.1051,14.1241,14.0956,14.1146,223876.0
2015-09-15 15:30:00,14.85,14.86,14.84,14.85,187612.0,14.1146,14.1241,14.1051,14.1146,187612.0
2015-09-15 15:35:00,14.85,14.85,14.81,14.81,201184.0,14.1146,14.1146,14.0766,14.0766,201184.0
2015-09-15 15:40:00,14.81,14.84,14.8,14.84,252636.0,14.0766,14.1051,14.0671,14.1051,252636.0
2015-09-15 15:45:00,14.84,14.84,14.79,14.81,603104.0,14.1051,14.1051,14.0575,14.0766,603104.0
2015-09-15 15:50:00,14.81,14.82,14.79,14.79,459704.0,14.0766,14.0861,14.0575,14.0575,459704.0
2015-09-15 15:55:00,14.79,14.82,14.78,14.79,536104.0,14.0575,14.0861,14.048,14.0575,536104.0
2015-09-16 09:30:00,14.84,14.89,14.8,14.87,597164.0,14.1051,14.1526,14.0671,14.1336,597164.0
2015-09-16 09:35:00,14.87,14.87,14.83,14.87,413192.0,14.1336,14.1336,14.0956,14.1336,413192.0
2015-09-16 09:40:00,14.87,14.88,14.82,14.82,331188.0,14.1336,14.1431,14.0861,14.0861,331188.0
2015-09-16 09:45:00,14.82,14.84,14.79,14.8,493152.0,14.0861,14.1051,14.0575,14.0671,493152.0
2015-09-16 09:50:00,14.8,14.83,14.8,14.83,142732.0,14.0671,14.0956,14.0671,14.0956,142732.0
2015-09-16 09:55:00,14.81,14.83,14.81,14.82,44244.0,14.0766,14.0956,14.0766,14.0861,44244.0
2015-09-16 10:00:00,14.82,14.82,14.78,14.79,206712.0,14.0861,14.0861,14.048,14.0575,206712.0
2015-09-16 10:05:00,14.8,14.85,14.8,14.84,238212.0,14.0671,14.1146,14.0671,14.1051,238212.0
2015-09-16 10:10:00,14.84,14.87,14.84,14.86,249372.0,14.1051,14.1336,14.1051,14.1241,249372.0
2015-09-16 10:15:00,14.86,14.88,14.86,14.86,149088.0,14.1241,14.1431,14.1241,14.1241,149088.0
2015-09-16 10:20:00,14.87,14.88,14.85,14.85,91816.0,14.1336,14.1431,14.1146,14.1146,91816.0
2015-09-16 10:25:00,14.85,14.86,14.84,14.85,145996.0,14.1146,14.1241,14.1051,14.1146,145996.0
2015-09-16 10:30:00,14.85,14.87,14.84,14.86,121776.0,14.1146,14.1336,14.1051,14.1241,121776.0
2015-09-16 10:35:00,14.85,14.86,14.82,14.84,148740.0,14.1146,14.1241,14.0861,14.1051,148740.0
2015-09-16 10:40:00,14.84,14.84,14.81,14.82,66836.0,14.1051,14.1051,14.0766,14.0861,66836.0
2015-09-16 10:45:00,14.82,14.84,14.81,14.81,141304.0,14.0861,14.1051,14.0766,14.0766,141304.0
2015-09-16 10:50:00,14.81,14.83,14.81,14.82,111900.0,14.0766,14.0956,14.0766,14.0861,111900.0
2015-09-16 10:55:00,14.83,14.85,14.83,14.84,98000.0,14.0956,14.1146,14.0956,14.1051,98000.0
2015-09-16 11:00:00,14.84,14.87,14.83,14.86,77236.0,14.1051,14.1336,14.0956,14.1241,77236.0
2015-09-16 11:05:00,14.86,14.91,14.86,14.91,152452.0,14.1241,14.1716,14.1241,14.1716,152452.0
2015-09-16 11:10:00,14.91,14.95,14.91,14.95,513292.0,14.1716,14.2096,14.1716,14.2096,513292.0
2015-09-16 11:15:00,14.95,14.95,14.93,14.93,233356.0,14.2096,14.2096,14.1906,14.1906,233356.0
2015-09-16 11:20:00,14.93,14.97,14.93,14.96,330192.0,14.1906,14.2286,14.1906,14.2191,330192.0
2015-09-16 11:25:00,14.96,14.98,14.96,14.97,234796.0,14.2191,14.2381,14.2191,14.2286,234796.0
2015-09-16 11:30:00,14.98,14.98,14.94,14.95,99560.0,14.2381,14.2381,14.2001,14.2096,99560.0
2015-09-16 11:35:00,14.95,14.96,14.95,14.95,63208.0,14.2096,14.2191,14.2096,14.2096,63208.0
2015-09-16 11:40:00,14.95,14.95,14.94,14.94,81096.0,14.2096,14.2096,14.2001,14.2001,81096.0
2015-09-16 11:45:00,14.94,14.95,14.94,14.94,40532.0,14.2001,14.2096,14.2001,14.2001,40532.0
2015-09-16 11:50:00,14.94,14.96,14.93,14.95,84948.0,14.2001,14.2191,14.1906,14.2096,84948.0
2015-09-16 11:55:00,14.96,14.97,14.95,14.97,199080.0,14.2191,14.2286,14.2096,14.2286,199080.0
2015-09-16 12:00:00,14.97,14.99,14.97,14.97,157532.0,14.2286,14.2476,14.2286,14.2286,157532.0
2015-09-16 12:05:00,14.97,14.97,14.95,14.95,101908.0,14.2286,14.2286,14.2096,14.2096,101908.0
2015-09-16 12:10:00,14.95,14.96,14.95,14.96,50204.0,14.2096,14.2191,14.2096,14.2191,50204.0
2015-09-16 12:15:00,14.96,14.99,14.96,14.99,147448.0,14.2191,14.2476,14.2191,14.2476,147448.0
2015-09-16 12:20:00,14.99,15.0,14.98,14.99,256588.0,14.2476,14.2571,14.2381,14.2476,256588.0
2015-09-16 12:25:00,14.99,15.0,14.99,14.99,32668.0,14.2476,14.2571,14.2476,14.2476,32668.0
2015-09-16 12:30:00,15.0,15.02,14.98,15.01,286392.0,14.2571,14.2762,14.2381,14.2667,286392.0
2015-09-16 12:35:00,15.01,15.03,15.01,15.02,132164.0,14.2667,14.2857,14.2667,14.2762,132164.0
2015-09-16 12:40:00,15.03,15.03,15.01,15.01,119672.0,14.2857,14.2857,14.2667,14.2667,119672.0
2015-09-16 12:45:00,15.02,15.02,14.99,15.0,65720.0,14.2762,14.2762,14.2476,14.2571,65720.0
2015-09-16 12:50:00,15.0,15.01,15.0,15.01,134108.0,14.2571,14.2667,14.2571,14.2667,134108.0
2015-09-16 12:55:00,15.01,15.03,15.01,15.02,135172.0,14.2667,14.2857,14.2667,14.2762,135172.0
2015-09-16 13:00:00,15.02,15.03,14.98,14.99,123600.0,14.2762,14.2857,14.2381,14.2476,123600.0
2015-09-16 13:05:00,15.0,15.01,14.99,15.0,53660.0,14.2571,14.2667,14.2476,14.2571,53660.0
2015-09-16 13:10:00,15.0,15.0,14.99,15.0,37888.0,14.2571,14.2571,14.2476,14.2571,37888.0
2015-09-16 13:15:00,15.0,15.0,14.99,14.99,70008.0,14.2571,14.2571,14.2476,14.2476,70008.0
2015-09-16 13:20:00,14.99,14.99,14.96,14.98,185612.0,14.2476,14.2476,14.2191,14.2381,185612.0
2015-09-16 13:25:00,14.97,14.98,14.95,14.96,83000.0,14.2286,14.2381,14.2096,14.2191,83000.0
2015-09-16 13:30:00,14.96,14.97,14.95,14.96,58692.0,14.2191,14.2286,14.2096,14.2191,58692.0
2015-09-16 13:35:00,14.97,14.98,14.96,14.96,131340.0,14.2286,14.2381,14.2191,14.2191,131340.0
2015-09-16 13:40:00,14.96,14.97,14.95,14.96,71960.0,14.2191,14.2286,14.2096,14.2191,71960.0
2015-09-16 13:45:00,14.97,14.97,14.96,14.97,50376.0,14.2286,14.2286,14.2191,14.2286,50376.0
2015-09-16 13:50:00,14.97,14.99,14.97,14.99,164788.0,14.2286,14.2476,14.2286,14.2476,164788.0
2015-09-16 13:55:00,14.99,15.0,14.99,14.99,99760.0,14.2476,14.2571,14.2476,14.2476,99760.0
2015-09-16 14:00:00,14.99,15.0,14.97,14.99,130616.0,14.2476,14.2571,14.2286,14.2476,130616.0
2015-09-16 14:05:00,14.99,14.99,14.97,14.99,49728.0,14.2476,14.2476,14.2286,14.2476,49728.0
2015-09-16 14:10:00,14.98,14.99,14.94,14.95,173468.0,14.2381,14.2476,14.2001,14.2096,173468.0
2015-09-16 14:15:00,14.95,14.95,14.93,14.94,110908.0,14.2096,14.2096,14.1906,14.2001,110908.0
2015-09-16 14:20:00,14.94,14.94,14.9,14.92,172492.0,14.2001,14.2001,14.1621,14.1811,172492.0
2015-09-16 14:25:00,14.92,14.93,14.9,14.93,98660.0,14.1811,14.1906,14.1621,14.1906,98660.0
2015-09-16 14:30:00,14.93,14.94,14.91,14.94,76388.0,14.1906,14.2001,14.1716,14.2001,76388.0
2015-09-16 14:35:00,14.94,14.94,14.91,14.92,81864.0,14.2001,14.2001,14.1716,14.1811,81864.0
2015-09-16 14:40:00,14.92,14.95,14.91,14.95,124468.0,14.1811,14.2096,14.1716,14.2096,124468.0
2015-09-16 14:45:00,14.95,14.97,14.95,14.97,79204.0,14.2096,14.2286,14.2096,14.2286,79204.0
2015-09-16 14:50:00,14.98,14.98,14.97,14.97,43400.0,14.2381,14.2381,14.2286,14.2286,43400.0
2015-09-16 14:55:00,14.97,15.03,14.96,15.01,355264.0,14.2286,14.2857,14.2191,14.2667,355264.0
2015-09-16 15:00:00,15.02,15.03,14.99,15.02,185460.0,14.2762,14.2857,14.2476,14.2762,185460.0
2015-09-16 15:05:00,15.02,15.03,15.01,15.01,164524.0,14.2762,14.2857,14.2667,14.2667,164524.0
2015-09-16 15:10:00,15.01,15.04,15.0,15.02,256524.0,14.2667,14.2952,14.2571,14.2762,256524.0
2015-09-16 15:15:00,15.02,15.03,15.01,15.03,187568.0,14.2762,14.2857,14.2667,14.2857,187568.0
2015-09-16 15:20:00,15.03,15.06,15.02,15.05,250876.0,14.2857,14.3142,14.2762,14.3047,250876.0
2015-09-16 15:25:00,15.05,15.06,15.02,15.06,697908.0,14.3047,14.3142,14.2762,14.3142,697908.0
2015-09-16 15:30:00,15.06,15.07,15.05,15.06,247048.0,14.3142,14.3237,14.3047,14.3142,247048.0
2015-09-16 15:35:00,15.06,15.07,15.04,15.06,290616.0,14.3142,14.3237,14.2952,14.3142,290616.0
2015-09-16 15:40:00,15.06,15.08,15.05,15.06,476964.0,14.3142,14.3332,14.3047,14.3142,476964.0
2015-09-16 15:45:00,15.06,15.06,15.03,15.05,408712.0,14.3142,14.3142,14.2857,14.3047,408712.0
2015-09-16 15:50:00,15.05,15.07,15.04,15.06,386248.0,14.3047,14.3237,14.2952,14.3142,386248.0
2015-09-16 15:55:00,15.06,15.08,15.03,15.05,643188.0,14.3142,14.3332,14.2857,14.3047,643188.0
2015-09-17 09:30:00,15.02,15.04,15.0,15.03,555652.0,14.2762,14.2952,14.2571,14.2857,555652.0
2015-09-17 09:35:00,15.02,15.03,14.99,15.0,331020.0,14.2762,14.2857,14.2476,14.2571,331020.0
2015-09-17 09:40:00,15.0,15.03,14.99,15.03,299604.0,14.2571,14.2857,14.2476,14.2857,299604.0
2015-09-17 09:45:00,15.03,15.05,15.01,15.05,153792.0,14.2857,14.3047,14.2667,14.3047,153792.0
2015-09-17 09:50:00,15.05,15.06,15.02,15.03,272796.0,14.3047,14.3142,14.2762,14.2857,272796.0
2015-09-17 09:55:00,15.03,15.05,15.01,15.04,187532.0,14.2857,14.3047,14.2667,14.2952,187532.0
2015-09-17 10:00:00,15.03,15.08,15.02,15.06,337416.0,14.2857,14.3332,14.2762,14.3142,337416.0
2015-09-17 10:05:00,15.07,15.07,15.05,15.05,180420.0,14.3237,14.3237,14.3047,14.3047,180420.0
2015-09-17 10:10:00,15.05,15.07,15.03,15.04,135724.0,14.3047,14.3237,14.2857,14.2952,135724.0
2015-09-17 10:15:00,15.04,15.07,15.04,15.06,138640.0,14.2952,14.3237,14.2952,14.3142,138640.0
2015-09-17 10:20:00,15.06,15.06,15.05,15.05,104480.0,14.3142,14.3142,14.3047,14.3047,104480.0
2015-09-17 10:25:00,15.05,15.06,15.04,15.04,451164.0,14.3047,14.3142,14.2952,14.2952,451164.0
2015-09-17 10:30:00,15.05,15.05,15.02,15.03,164612.0,14.3047,14.3047,14.2762,14.2857,164612.0
2015-09-17 10:35:00,15.03,15.04,15.02,15.03,163180.0,14.2857,14.2952,14.2762,14.2857,163180.0
2015-09-17 10:40:00,15.03,15.06,15.02,15.06,87688.0,14.2857,14.3142,14.2762,14.3142,87688.0
2015-09-17 10:45:00,15.06,15.07,15.05,15.07,30000.0,14.3142,14.3237,14.3047,14.3237,30000.0
2015-09-17 10:50:00,15.07,15.07,15.06,15.07,56040.0,14.3237,14.3237,14.3142,14.3237,56040.0
2015-09-17 10:55:00,15.07,15.07,15.05,15.06,112740.0,14.3237,14.3237,14.3047,14.3142,112740.0
2015-09-17 11:00:00,15.06,15.07,15.06,15.06,107600.0,14.3142,14.3237,14.3142,14.3142,107600.0
2015-09-17 11:05:00,15.06,15.09,15.06,15.09,180796.0,14.3142,14.3427,14.3142,14.3427,180796.0
2015-09-17 11:10:00,15.08,15.09,15.07,15.08,79088.0,14.3332,14.3427,14.3237,14.3332,79088.0
2015-09-17 11:15:00,15.08,15.1,15.07,15.08,200848.0,14.3332,14.3522,14.3237,14.3332,200848.0
2015-09-17 11:20:00,15.08,15.1,15.07,15.08,275816.0,14.3332,14.3522,14.3237,14.3332,275816.0
2015-09-17 11:25:00,15.08,15.09,15.06,15.08,51100.0,14.3332,14.3427,14.3142,14.3332,51100.0
2015-09-17 11:30:00,15.08,15.08,15.06,15.08,173000.0,14.3332,14.3332,14.3142,14.3332,173000.0
2015-09-17 11:35:00,15.07,15.08,15.06,15.07,69168.0,14.3237,14.3332,14.3142,14.3237,69168.0
2015-09-17 11:40:00,15.07,15.09,15.07,15.07,116920.0,14.3237,14.3427,14.3237,14.3237,116920.0
2015-09-17 11:45:00,15.07,15.08,15.06,15.07,62868.0,14.3237,14.3332,14.3142,14.3237,62868.0
2015-09-17 11:50:00,15.07,15.08,15.06,15.07,73760.0,14.3237,14.3332,14.3142,14.3237,73760.0
2015-09-17 11:55:00,15.06,15.07,15.06,15.06,101092.0,14.3142,14.3237,14.3142,14.3142,101092.0
2015-09-17 12:00:00,15.06,15.07,15.05,15.05,120940.0,14.3142,14.3237,14.3047,14.3047,120940.0
2015-09-17 12:05:00,15.05,15.07,15.05,15.06,199048.0,14.3047,14.3237,14.3047,14.3142,199048.0
2015-09-17 12:10:00,15.06,15.08,15.06,15.07,36400.0,14.3142,14.3332,14.3142,14.3237,36400.0
2015-09-17 12:15:00,15.08,15.11,15.08,15.08,236616.0,14.3332,14.3617,14.3332,14.3332,236616.0
2015-09-17 12:20:00,15.09,15.1,15.09,15.09,80520.0,14.3427,14.3522,14.3427,14.3427,80520.0
2015-09-17 12:25:00,15.1,15.1,15.09,15.1,78800.0,14.3522,14.3522,14.3427,14.3522,78800.0
2015-09-17 12:30:00,15.1,15.12,15.09,15.09,301796.0,14.3522,14.3712,14.3427,14.3427,301796.0
2015-09-17 12:35:00,15.1,15.1,15.08,15.08,153100.0,14.3522,14.3522,14.3332,14.3332,153100.0
2015-09-17 12:40:00,15.08,15.08,15.06,15.08,109220.0,14.3332,14.3332,14.3142,14.3332,109220.0
2015-09-17 12:45:00,15.08,15.09,15.07,15.09,164840.0,14.3332,14.3427,14.3237,14.3427,164840.0
2015-09-17 12:50:00,15.09,15.1,15.09,15.1,130504.0,14.3427,14.3522,14.3427,14.3522,130504.0
2015-09-17 12:55:00,15.1,15.13,15.1,15.12,189584.0,14.3522,14.3807,14.3522,14.3712,189584.0
2015-09-17 13:00:00,15.12,15.12,15.11,15.11,71444.0,14.3712,14.3712,14.3617,14.3617,71444.0
2015-09-17 13:05:00,15.12,15.12,15.1,15.1,97884.0,14.3712,14.3712,14.3522,14.3522,97884.0
2015-09-17 13:10:00,15.1,15.12,15.1,15.11,75520.0,14.3522,14.3712,14.3522,14.3617,75520.0
2015-09-17 13:15:00,15.11,15.15,15.11,15.15,241732.0,14.3617,14.3997,14.3617,14.3997,241732.0
2015-09-17 13:20:00,15.15,15.18,15.14,15.15,360600.0,14.3997,14.4282,14.3902,14.3997,360600.0
2015-09-17 13:25:00,15.15,15.19,15.15,15.15,318776.0,14.3997,14.4377,14.3997,14.3997,318776.0
2015-09-17 13:30:00,15.15,15.17,15.15,15.17,238000.0,14.3997,14.4187,14.3997,14.4187,238000.0
2015-09-17 13:35:00,15.18,15.18,15.13,15.13,149728.0,14.4282,14.4282,14.3807,14.3807,149728.0
2015-09-17 13:40:00,15.13,15.15,15.12,15.13,218196.0,14.3807,14.3997,14.3712,14.3807,218196.0
2015-09-17 13:45:00,15.13,15.15,15.13,15.14,121740.0,14.3807,14.3997,14.3807,14.3902,121740.0
2015-09-17 13:50:00,15.13,15.16,15.13,15.16,245532.0,14.3807,14.4092,14.3807,14.4092,245532.0
2015-09-17 13:55:00,15.16,15.16,15.13,15.15,357660.0,14.4092,14.4092,14.3807,14.3997,357660.0
2015-09-17 14:00:00,15.15,15.25,14.91,14.98,1857768.0,14.3997,14.4948,14.1716,14.2381,1857768.0
2015-09-17 14:05:00,14.98,15.1,14.97,15.1,947556.0,14.2381,14.3522,14.2286,14.3522,947556.0
2015-09-17 14:10:00,15.09,15.21,15.09,15.13,956164.0,14.3427,14.4567,14.3427,14.3807,956164.0
2015-09-17 14:15:00,15.13,15.24,15.11,15.17,613384.0,14.3807,14.4853,14.3617,14.4187,613384.0
2015-09-17 14:20:00,15.18,15.2,15.13,15.16,436312.0,14.4282,14.4472,14.3807,14.4092,436312.0
2015-09-17 14:25:00,15.17,15.19,15.1,15.11,531668.0,14.4187,14.4377,14.3522,14.3617,531668.0
2015-09-17 14:30:00,15.12,15.2,15.1,15.2,516280.0,14.3712,14.4472,14.3522,14.4472,516280.0
2015-09-17 14:35:00,15.2,15.21,15.15,15.17,857668.0,14.4472,14.4567,14.3997,14.4187,857668.0
2015-09-17 14:40:00,15.17,15.31,15.16,15.3,974264.0,14.4187,14.5518,14.4092,14.5423,974264.0
2015-09-17 14:45:00,15.29,15.45,15.28,15.4,1789684.0,14.5328,14.6849,14.5233,14.6373,1789684.0
2015-09-17 14:50:00,15.4,15.4,15.37,15.39,432044.0,14.6373,14.6373,14.6088,14.6278,432044.0
2015-09-17 14:55:00,15.39,15.39,15.32,15.35,631880.0,14.6278,14.6278,14.5613,14.5898,631880.0
2015-09-17 15:00:00,15.35,15.38,15.31,15.33,385828.0,14.5898,14.6183,14.5518,14.5708,385828.0
2015-09-17 15:05:00,15.31,15.31,15.21,15.22,1062420.0,14.5518,14.5518,14.4567,14.4663,1062420.0
2015-09-17 15:10:00,15.22,15.26,15.11,15.13,958124.0,14.4663,14.5043,14.3617,14.3807,958124.0
2015-09-17 15:15:00,15.13,15.17,15.09,15.13,853344.0,14.3807,14.4187,14.3427,14.3807,853344.0
2015-09-17 15:20:00,15.13,15.13,14.91,15.04,1163608.0,14.3807,14.3807,14.1716,14.2952,1163608.0
2015-09-17 15:25:00,15.03,15.08,15.0,15.07,672560.0,14.2857,14.3332,14.2571,14.3237,672560.0
2015-09-17 15:30:00,15.06,15.13,15.01,15.12,725392.0,14.3142,14.3807,14.2667,14.3712,725392.0
2015-09-17 15:35:00,15.12,15.12,15.0,15.04,645876.0,14.3712,14.3712,14.2571,14.2952,645876.0
2015-09-17 15:40:00,15.05,15.1,15.01,15.05,667276.0,14.3047,14.3522,14.2667,14.3047,667276.0
2015-09-17 15:45:00,15.04,15.08,15.01,15.05,481628.0,14.2952,14.3332,14.2667,14.3047,481628.0
2015-09-17 15:50:00,15.04,15.05,14.94,14.94,989056.0,14.2952,14.3047,14.2001,14.2001,989056.0
2015-09-17 15:55:00,14.94,15.0,14.92,14.98,960072.0,14.2001,14.2571,14.1811,14.2381,960072.0
2015-09-18 09:30:00,14.53,14.66,14.53,14.64,1286748.0,13.8104,13.934,13.8104,13.915,1286748.0
2015-09-18 09:35:00,14.65,14.66,14.6,14.63,447684.0,13.9245,13.934,13.877,13.9055,447684.0
2015-09-18 09:40:00,14.63,14.68,14.62,14.65,443060.0,13.9055,13.953,13.896,13.9245,443060.0
2015-09-18 09:45:00,14.65,14.66,14.58,14.59,508088.0,13.9245,13.934,13.8579,13.8675,508088.0
2015-09-18 09:50:00,14.58,14.6,14.56,14.6,461736.0,13.8579,13.877,13.8389,13.877,461736.0
2015-09-18 09:55:00,14.6,14.63,14.59,14.59,446308.0,13.877,13.9055,13.8675,13.8675,446308.0
2015-09-18 10:00:00,14.59,14.63,14.56,14.62,449316.0,13.8675,13.9055,13.8389,13.896,449316.0
2015-09-18 10:05:00,14.6,14.69,14.6,14.67,770360.0,13.877,13.9625,13.877,13.9435,770360.0
2015-09-18 10:10:00,14.67,14.72,14.67,14.69,550228.0,13.9435,13.991,13.9435,13.9625,550228.0
2015-09-18 10:15:00,14.7,14.7,14.65,14.65,305412.0,13.972,13.972,13.9245,13.9245,305412.0
2015-09-18 10:20:00,14.65,14.69,14.64,14.68,157896.0,13.9245,13.9625,13.915,13.953,157896.0
2015-09-18 10:25:00,14.68,14.77,14.68,14.72,784708.0,13.953,14.0385,13.953,13.991,784708.0
2015-09-18 10:30:00,14.72,14.74,14.69,14.72,345512.0,13.991,14.01,13.9625,13.991,345512.0
2015-09-18 10:35:00,14.71,14.71,14.66,14.66,371676.0,13.9815,13.9815,13.934,13.934,371676.0
2015-09-18 10:40:00,14.65,14.67,14.64,14.65,247404.0,13.9245,13.9435,13.915,13.9245,247404.0
2015-09-18 10:45:00,14.65,14.68,14.65,14.68,95248.0,13.9245,13.953,13.9245,13.953,95248.0
2015-09-18 10:50:00,14.68,14.72,14.68,14.69,326100.0,13.953,13.991,13.953,13.9625,326100.0
2015-09-18 10:55:00,14.69,14.72,14.67,14.71,168380.0,13.9625,13.991,13.9435,13.9815,168380.0
2015-09-18 11:00:00,14.71,14.74,14.7,14.73,519612.0,13.9815,14.01,13.972,14.0005,519612.0
2015-09-18 11:05:00,14.73,14.76,14.72,14.73,328692.0,14.0005,14.029,13.991,14.0005,328692.0
2015-09-18 11:10:00,14.73,14.74,14.7,14.74,221680.0,14.0005,14.01,13.972,14.01,221680.0
2015-09-18 11:15:00,14.73,14.73,14.69,14.71,153960.0,14.0005,14.0005,13.9625,13.9815,153960.0
2015-09-18 11:20:00,14.72,14.74,14.71,14.74,155600.0,13.991,14.01,13.9815,14.01,155600.0
2015-09-18 11:25:00,14.74,14.77,14.69,14.69,446228.0,14.01,14.0385,13.9625,13.9625,446228.0
2015-09-18 11:30:00,14.69,14.71,14.67,14.69,212520.0,13.9625,13.9815,13.9435,13.9625,212520.0
2015-09-18 11:35:00,14.7,14.72,14.66,14.72,166292.0,13.972,13.991,13.934,13.991,166292.0
2015-09-18 11:40:00,14.72,14.76,14.7,14.76,483176.0,13.991,14.029,13.972,14.029,483176.0
2015-09-18 11:45:00,14.76,14.81,14.76,14.8,541396.0,14.029,14.0766,14.029,14.0671,541396.0
2015-09-18 11:50:00,14.81,14.81,14.75,14.76,171952.0,14.0766,14.0766,14.0195,14.029,171952.0
2015-09-18 11:55:00,14.76,14.77,14.75,14.76,147340.0,14.029,14.0385,14.0195,14.029,147340.0
2015-09-18 12:00:00,14.76,14.76,14.73,14.73,97880.0,14.029,14.029,14.0005,14.0005,97880.0
2015-09-18 12:05:00,14.74,14.74,14.69,14.7,200152.0,14.01,14.01,13.9625,13.972,200152.0
2015-09-18 12:10:00,14.7,14.7,14.65,14.67,389772.0,13.972,13.972,13.9245,13.9435,389772.0
2015-09-18 12:15:00,14.66,14.67,14.64,14.65,84888.0,13.934,13.9435,13.915,13.9245,84888.0
2015-09-18 12:20:00,14.65,14.65,14.6,14.61,410352.0,13.9245,13.9245,13.877,13.8865,410352.0
2015-09-18 12:25:00,14.61,14.64,14.61,14.64,109640.0,13.8865,13.915,13.8865,13.915,109640.0
2015-09-18 12:30:00,14.64,14.64,14.61,14.63,234640.0,13.915,13.915,13.8865,13.9055,234640.0
2015-09-18 12:35:00,14.63,14.66,14.63,14.64,122400.0,13.9055,13.934,13.9055,13.915,122400.0
2015-09-18 12:40:00,14.63,14.63,14.59,14.59,162320.0,13.9055,13.9055,13.8675,13.8675,162320.0
2015-09-18 12:45:00,14.59,14.62,14.59,14.61,179104.0,13.8675,13.896,13.8675,13.8865,179104.0
2015-09-18 12:50:00,14.61,14.64,14.61,14.63,158572.0,13.8865,13.915,13.8865,13.9055,158572.0
2015-09-18 12:55:00,14.63,14.65,14.62,14.63,198712.0,13.9055,13.9245,13.896,13.9055,198712.0
2015-09-18 13:00:00,14.63,14.68,14.61,14.67,227544.0,13.9055,13.953,13.8865,13.9435,227544.0
2015-09-18 13:05:00,14.67,14.67,14.65,14.65,206960.0,13.9435,13.9435,13.9245,13.9245,206960.0
2015-09-18 13:10:00,14.66,14.66,14.62,14.63,222004.0,13.934,13.934,13.896,13.9055,222004.0
2015-09-18 13:15:00,14.63,14.65,14.61,14.63,96780.0,13.9055,13.9245,13.8865,13.9055,96780.0
2015-09-18 13:20:00,14.63,14.63,14.57,14.57,329564.0,13.9055,13.9055,13.8484,13.8484,329564.0
2015-09-18 13:25:00,14.58,14.61,14.56,14.61,257196.0,13.8579,13.8865,13.8389,13.8865,257196.0
2015-09-18 13:30:00,14.61,14.61,14.59,14.6,125348.0,13.8865,13.8865,13.8675,13.877,125348.0
2015-09-18 13:35:00,14.6,14.6,14.56,14.57,186536.0,13.877,13.877,13.8389,13.8484,186536.0
2015-09-18 13:40:00,14.57,14.6,14.57,14.6,251140.0,13.8484,13.877,13.8484,13.877,251140.0
2015-09-18 13:45:00,14.6,14.61,14.57,14.58,229316.0,13.877,13.8865,13.8484,13.8579,229316.0
2015-09-18 13:50:00,14.57,14.58,14.54,14.56,281176.0,13.8484,13.8579,13.8199,13.8389,281176.0
2015-09-18 13:55:00,14.56,14.56,14.5,14.51,538720.0,13.8389,13.8389,13.7819,13.7914,538720.0
2015-09-18 14:00:00,14.52,14.56,14.5,14.55,374228.0,13.8009,13.8389,13.7819,13.8294,374228.0
2015-09-18 14:05:00,14.55,14.59,14.54,14.55,380120.0,13.8294,13.8675,13.8199,13.8294,380120.0
2015-09-18 14:10:00,14.56,14.58,14.53,14.56,264544.0,13.8389,13.8579,13.8104,13.8389,264544.0
2015-09-18 14:15:00,14.57,14.6,14.56,14.58,281632.0,13.8484,13.877,13.8389,13.8579,281632.0
2015-09-18 14:20:00,14.58,14.63,14.57,14.63,372520.0,13.8579,13.9055,13.8484,13.9055,372520.0
2015-09-18 14:25:00,14.63,14.63,14.61,14.62,167684.0,13.9055,13.9055,13.8865,13.896,167684.0
2015-09-18 14:30:00,14.62,14.62,14.6,14.6,175560.0,13.896,13.896,13.877,13.877,175560.0
2015-09-18 14:35:00,14.61,14.61,14.57,14.61,331184.0,13.8865,13.8865,13.8484,13.8865,331184.0
2015-09-18 14:40:00,14.62,14.64,14.6,14.61,384176.0,13.896,13.915,13.877,13.8865,384176.0
2015-09-18 14:45:00,14.61,14.61,14.56,14.56,364696.0,13.8865,13.8865,13.8389,13.8389,364696.0
2015-09-18 14:50:00,14.56,14.56,14.53,14.55,110472.0,13.8389,13.8389,13.8104,13.8294,110472.0
2015-09-18 14:55:00,14.54,14.61,14.54,14.6,339684.0,13.8199,13.8865,13.8199,13.877,339684.0
2015-09-18 15:00:00,14.6,14.63,14.55,14.55,339436.0,13.877,13.9055,13.8294,13.8294,339436.0
2015-09-18 15:05:00,14.55,14.55,14.51,14.51,341860.0,13.8294,13.8294,13.7914,13.7914,341860.0
2015-09-18 15:10:00,14.52,14.56,14.52,14.55,174420.0,13.8009,13.8389,13.8009,13.8294,174420.0
2015-09-18 15:15:00,14.55,14.55,14.49,14.51,703584.0,13.8294,13.8294,13.7724,13.7914,703584.0
2015-09-18 15:20:00,14.52,14.52,14.48,14.51,984708.0,13.8009,13.8009,13.7629,13.7914,984708.0
2015-09-18 15:25:00,14.51,14.53,14.48,14.51,479948.0,13.7914,13.8104,13.7629,13.7914,479948.0
2015-09-18 15:30:00,14.5,14.52,14.48,14.49,537912.0,13.7819,13.8009,13.7629,13.7724,537912.0
2015-09-18 15:35:00,14.49,14.49,14.47,14.48,553864.0,13.7724,13.7724,13.7534,13.7629,553864.0
2015-09-18 15:40:00,14.48,14.48,14.43,14.43,1230832.0,13.7629,13.7629,13.7154,13.7154,1230832.0
2015-09-18 15:45:00,14.43,14.46,14.42,14.44,1830564.0,13.7154,13.7439,13.7059,13.7249,1830564.0
2015-09-18 15:50:00,14.44,14.5,14.42,14.48,2728356.0,13.7249,13.7819,13.7059,13.7629,2728356.0
2015-09-18 15:55:00,14.48,14.51,14.45,14.49,1509436.0,13.7629,13.7914,13.7344,13.7724,1509436.0
2015-09-21 09:30:00,14.63,14.66,14.6,14.64,542340.0,13.9055,13.934,13.877,13.915,542340.0
2015-09-21 09:35:00,14.64,14.7,14.63,14.64,668172.0,13.915,13.972,13.9055,13.915,668172.0
2015-09-21 09:40:00,14.65,14.69,14.64,14.69,284624.0,13.9245,13.9625,13.915,13.9625,284624.0
2015-09-21 09:45:00,14.69,14.72,14.69,14.7,576204.0,13.9625,13.991,13.9625,13.972,576204.0
2015-09-21 09:50:00,14.7,14.72,14.69,14.69,566528.0,13.972,13.991,13.9625,13.9625,566528.0
2015-09-21 09:55:00,14.69,14.7,14.65,14.65,207804.0,13.9625,13.972,13.9245,13.9245,207804.0
2015-09-21 10:00:00,14.66,14.67,14.64,14.67,162384.0,13.934,13.9435,13.915,13.9435,162384.0
2015-09-21 10:05:00,14.67,14.69,14.66,14.67,173680.0,13.9435,13.9625,13.934,13.9435,173680.0
2015-09-21 10:10:00,14.68,14.69,14.67,14.68,67780.0,13.953,13.9625,13.9435,13.953,67780.0
2015-09-21 10:15:00,14.67,14.69,14.65,14.68,214748.0,13.9435,13.9625,13.9245,13.953,214748.0
2015-09-21 10:20:00,14.68,14.72,14.68,14.72,127108.0,13.953,13.991,13.953,13.991,127108.0
2015-09-21 10:25:00,14.72,14.72,14.69,14.69,108960.0,13.991,13.991,13.9625,13.9625,108960.0
2015-09-21 10:30:00,14.69,14.77,14.69,14.76,361888.0,13.9625,14.0385,13.9625,14.029,361888.0
2015-09-21 10:35:00,14.76,14.81,14.76,14.8,468732.0,14.029,14.0766,14.029,14.0671,468732.0
2015-09-21 10:40:00,14.8,14.8,14.79,14.79,221616.0,14.0671,14.0671,14.0575,14.0575,221616.0
2015-09-21 10:45:00,14.8,14.8,14.77,14.78,183800.0,14.0671,14.0671,14.0385,14.048,183800.0
2015-09-21 10:50:00,14.78,14.81,14.78,14.79,183376.0,14.048,14.0766,14.048,14.0575,183376.0
2015-09-21 10:55:00,14.79,14.8,14.76,14.77,171040.0,14.0575,14.0671,14.029,14.0385,171040.0
2015-09-21 11:00:00,14.77,14.79,14.76,14.76,161476.0,14.0385,14.0575,14.029,14.029,161476.0
2015-09-21 11:05:00,14.76,14.78,14.76,14.77,107980.0,14.029,14.048,14.029,14.0385,107980.0
2015-09-21 11:10:00,14.77,14.79,14.77,14.79,201060.0,14.0385,14.0575,14.0385,14.0575,201060.0
2015-09-21 11:15:00,14.79,14.8,14.77,14.8,52400.0,14.0575,14.0671,14.0385,14.0671,52400.0
2015-09-21 11:20:00,14.79,14.8,14.77,14.77,109648.0,14.0575,14.0671,14.0385,14.0385,109648.0
2015-09-21 11:25:00,14.78,14.79,14.75,14.76,182020.0,14.048,14.0575,14.0195,14.029,182020.0
2015-09-21 11:30:00,14.76,14.77,14.69,14.69,730048.0,14.029,14.0385,13.9625,13.9625,730048.0
2015-09-21 11:35:00,14.69,14.69,14.67,14.67,132660.0,13.9625,13.9625,13.9435,13.9435,132660.0
2015-09-21 11:40:00,14.67,14.68,14.67,14.68,242244.0,13.9435,13.953,13.9435,13.953,242244.0
2015-09-21 11:45:00,14.68,14.68,14.65,14.66,81780.0,13.953,13.953,13.9245,13.934,81780.0
2015-09-21 11:50:00,14.66,14.67,14.65,14.65,55084.0,13.934,13.9435,13.9245,13.9245,55084.0
2015-09-21 11:55:00,14.65,14.65,14.63,14.65,355208.0,13.9245,13.9245,13.9055,13.9245,355208.0
2015-09-21 12:00:00,14.64,14.65,14.57,14.58,467492.0,13.915,13.9245,13.8484,13.8579,467492.0
2015-09-21 12:05:00,14.58,14.59,14.56,14.58,382044.0,13.8579,13.8675,13.8389,13.8579,382044.0
2015-09-21 12:10:00,14.58,14.6,14.57,14.59,249444.0,13.8579,13.877,13.8484,13.8675,249444.0
2015-09-21 12:15:00,14.59,14.61,14.58,14.59,293744.0,13.8675,13.8865,13.8579,13.8675,293744.0
2015-09-21 12:20:00,14.6,14.62,14.59,14.61,68420.0,13.877,13.896,13.8675,13.8865,68420.0
2015-09-21 12:25:00,14.61,14.62,14.6,14.61,38000.0,13.8865,13.896,13.877,13.8865,38000.0
2015-09-21 12:30:00,14.6,14.6,14.55,14.57,207040.0,13.877,13.877,13.8294,13.8484,207040.0
2015-09-21 12:35:00,14.56,14.57,14.54,14.57,197920.0,13.8389,13.8484,13.8199,13.8484,197920.0
2015-09-21 12:40:00,14.57,14.59,14.57,14.59,89932.0,13.8484,13.8675,13.8484,13.8675,89932.0
2015-09-21 12:45:00,14.58,14.58,14.55,14.55,51380.0,13.8579,13.8579,13.8294,13.8294,51380.0
2015-09-21 12:50:00,14.55,14.55,14.47,14.49,708984.0,13.8294,13.8294,13.7534,13.7724,708984.0
2015-09-21 12:55:00,14.49,14.5,14.45,14.49,452500.0,13.7724,13.7819,13.7344,13.7724,452500.0
2015-09-21 13:00:00,14.48,14.51,14.47,14.51,205648.0,13.7629,13.7914,13.7534,13.7914,205648.0
2015-09-21 13:05:00,14.51,14.53,14.51,14.53,304208.0,13.7914,13.8104,13.7914,13.8104,304208.0
2015-09-21 13:10:00,14.52,14.54,14.51,14.53,177372.0,13.8009,13.8199,13.7914,13.8104,177372.0
2015-09-21 13:15:00,14.53,14.58,14.52,14.56,405136.0,13.8104,13.8579,13.8009,13.8389,405136.0
2015-09-21 13:20:00,14.56,14.59,14.56,14.58,135600.0,13.8389,13.8675,13.8389,13.8579,135600.0
2015-09-21 13:25:00,14.59,14.6,14.58,14.58,88456.0,13.8675,13.877,13.8579,13.8579,88456.0
2015-09-21 13:30:00,14.59,14.59,14.56,14.56,129100.0,13.8675,13.8675,13.8389,13.8389,129100.0
2015-09-21 13:35:00,14.57,14.62,14.57,14.61,135236.0,13.8484,13.896,13.8484,13.8865,135236.0
2015-09-21 13:40:00,14.61,14.63,14.6,14.63,225584.0,13.8865,13.9055,13.877,13.9055,225584.0
2015-09-21 13:45:00,14.62,14.62,14.58,14.58,95964.0,13.896,13.896,13.8579,13.8579,95964.0
2015-09-21 13:50:00,14.59,14.59,14.56,14.58,108840.0,13.8675,13.8675,13.8389,13.8579,108840.0
2015-09-21 13:55:00,14.58,14.58,14.55,14.56,117580.0,13.8579,13.8579,13.8294,13.8389,117580.0
2015-09-21 14:00:00,14.56,14.59,14.55,14.58,80968.0,13.8389,13.8675,13.8294,13.8579,80968.0
2015-09-21 14:05:00,14.58,14.58,14.56,14.56,140708.0,13.8579,13.8579,13.8389,13.8389,140708.0
2015-09-21 14:10:00,14.56,14.56,14.52,14.53,174872.0,13.8389,13.8389,13.8009,13.8104,174872.0
2015-09-21 14:15:00,14.53,14.56,14.53,14.54,130108.0,13.8104,13.8389,13.8104,13.8199,130108.0
2015-09-21 14:20:00,14.55,14.57,14.55,14.56,62920.0,13.8294,13.8484,13.8294,13.8389,62920.0
2015-09-21 14:25:00,14.56,14.58,14.55,14.56,92736.0,13.8389,13.8579,13.8294,13.8389,92736.0
2015-09-21 14:30:00,14.56,14.59,14.54,14.58,102680.0,13.8389,13.8675,13.8199,13.8579,102680.0
2015-09-21 14:35:00,14.58,14.62,14.58,14.62,217868.0,13.8579,13.896,13.8579,13.896,217868.0
2015-09-21 14:40:00,14.62,14.62,14.6,14.61,44600.0,13.896,13.896,13.877,13.8865,44600.0
2015-09-21 14:45:00,14.61,14.64,14.59,14.64,189472.0,13.8865,13.915,13.8675,13.915,189472.0
2015-09-21 14:50:00,14.64,14.69,14.64,14.68,350056.0,13.915,13.9625,13.915,13.953,350056.0
2015-09-21 14:55:00,14.68,14.7,14.67,14.67,202800.0,13.953,13.972,13.9435,13.9435,202800.0
2015-09-21 15:00:00,14.67,14.67,14.66,14.66,114812.0,13.9435,13.9435,13.934,13.934,114812.0
2015-09-21 15:05:00,14.66,14.68,14.64,14.67,94216.0,13.934,13.953,13.915,13.9435,94216.0
2015-09-21 15:10:00,14.67,14.68,14.65,14.67,161164.0,13.9435,13.953,13.9245,13.9435,161164.0
2015-09-21 15:15:00,14.66,14.68,14.64,14.66,96800.0,13.934,13.953,13.915,13.934,96800.0
2015-09-21 15:20:00,14.66,14.67,14.63,14.63,157000.0,13.934,13.9435,13.9055,13.9055,157000.0
2015-09-21 15:25:00,14.63,14.65,14.62,14.65,203620.0,13.9055,13.9245,13.896,13.9245,203620.0
2015-09-21 15:30:00,14.65,14.67,14.56,14.58,315300.0,13.9245,13.9435,13.8389,13.8579,315300.0
2015-09-21 15:35:00,14.56,14.58,14.55,14.56,533900.0,13.8389,13.8579,13.8294,13.8389,533900.0
2015-09-21 15:40:00,14.56,14.58,14.55,14.57,107852.0,13.8389,13.8579,13.8294,13.8484,107852.0
2015-09-21 15:45:00,14.57,14.61,14.57,14.59,447108.0,13.8484,13.8865,13.8484,13.8675,447108.0
2015-09-21 15:50:00,14.59,14.59,14.57,14.57,222104.0,13.8675,13.8675,13.8484,13.8484,222104.0
2015-09-21 15:55:00,14.57,14.63,14.57,14.63,415824.0,13.8484,13.9055,13.8484,13.9055,415824.0
2015-09-22 09:30:00,14.26,14.28,14.22,14.24,848812.0,13.5538,13.5728,13.5158,13.5348,848812.0
2015-09-22 09:35:00,14.25,14.31,14.21,14.29,522176.0,13.5443,13.6013,13.5063,13.5823,522176.0
2015-09-22 09:40:00,14.3,14.32,14.27,14.3,555332.0,13.5918,13.6108,13.5633,13.5918,555332.0
2015-09-22 09:45:00,14.3,14.31,14.26,14.26,172656.0,13.5918,13.6013,13.5538,13.5538,172656.0
2015-09-22 09:50:00,14.26,14.27,14.23,14.26,406028.0,13.5538,13.5633,13.5253,13.5538,406028.0
2015-09-22 09:55:00,14.25,14.3,14.25,14.27,213336.0,13.5443,13.5918,13.5443,13.5633,213336.0
2015-09-22 10:00:00,14.27,14.34,14.27,14.32,252112.0,13.5633,13.6298,13.5633,13.6108,252112.0
2015-09-22 10:05:00,14.32,14.33,14.29,14.29,165212.0,13.6108,13.6203,13.5823,13.5823,165212.0
2015-09-22 10:10:00,14.29,14.29,14.26,14.27,133372.0,13.5823,13.5823,13.5538,13.5633,133372.0
2015-09-22 10:15:00,14.26,14.27,14.24,14.24,223032.0,13.5538,13.5633,13.5348,13.5348,223032.0
2015-09-22 10:20:00,14.24,14.24,14.21,14.23,310192.0,13.5348,13.5348,13.5063,13.5253,310192.0
2015-09-22 10:25:00,14.22,14.23,14.2,14.22,306888.0,13.5158,13.5253,13.4968,13.5158,306888.0
2015-09-22 10:30:00,14.22,14.22,14.18,14.19,367148.0,13.5158,13.5158,13.4778,13.4873,367148.0
2015-09-22 10:35:00,14.19,14.19,14.14,14.15,851040.0,13.4873,13.4873,13.4397,13.4492,851040.0
2015-09-22 10:40:00,14.15,14.15,14.12,14.14,405120.0,13.4492,13.4492,13.4207,13.4397,405120.0
2015-09-22 10:45:00,14.13,14.14,14.1,14.1,401432.0,13.4302,13.4397,13.4017,13.4017,401432.0
2015-09-22 10:50:00,14.11,14.17,14.11,14.15,1021640.0,13.4112,13.4683,13.4112,13.4492,1021640.0
2015-09-22 10:55:00,14.15,14.17,14.13,14.15,306540.0,13.4492,13.4683,13.4302,13.4492,306540.0
2015-09-22 11:00:00,14.15,14.18,14.14,14.18,557776.0,13.4492,13.4778,13.4397,13.4778,557776.0
2015-09-22 11:05:00,14.17,14.18,14.15,14.15,368684.0,13.4683,13.4778,13.4492,13.4492,368684.0
2015-09-22 11:10:00,14.15,14.2,14.15,14.17,296660.0,13.4492,13.4968,13.4492,13.4683,296660.0
2015-09-22 11:15:00,14.18,14.19,14.15,14.19,415400.0,13.4778,13.4873,13.4492,13.4873,415400.0
2015-09-22 11:20:00,14.18,14.18,14.13,14.14,148972.0,13.4778,13.4778,13.4302,13.4397,148972.0
2015-09-22 11:25:00,14.13,14.15,14.13,14.13,243792.0,13.4302,13.4492,13.4302,13.4302,243792.0
2015-09-22 11:30:00,14.13,14.17,14.12,14.14,418632.0,13.4302,13.4683,13.4207,13.4397,418632.0
2015-09-22 11:35:00,14.14,14.16,14.13,14.13,365444.0,13.4397,13.4587,13.4302,13.4302,365444.0
2015-09-22 11:40:00,14.13,14.14,14.12,14.12,112592.0,13.4302,13.4397,13.4207,13.4207,112592.0
2015-09-22 11:45:00,14.12,14.15,14.12,14.15,229680.0,13.4207,13.4492,13.4207,13.4492,229680.0
2015-09-22 11:50:00,14.15,14.17,14.14,14.17,180992.0,13.4492,13.4683,13.4397,13.4683,180992.0
2015-09-22 11:55:00,14.17,14.17,14.15,14.16,74372.0,13.4683,13.4683,13.4492,13.4587,74372.0
2015-09-22 12:00:00,14.15,14.16,14.12,14.14,198124.0,13.4492,13.4587,13.4207,13.4397,198124.0
2015-09-22 12:05:00,14.14,14.22,14.14,14.22,570476.0,13.4397,13.5158,13.4397,13.5158,570476.0
2015-09-22 12:10:00,14.22,14.23,14.21,14.21,210200.0,13.5158,13.5253,13.5063,13.5063,210200.0
2015-09-22 12:15:00,14.21,14.22,14.19,14.21,98240.0,13.5063,13.5158,13.4873,13.5063,98240.0
2015-09-22 12:20:00,14.21,14.22,14.2,14.2,99280.0,13.5063,13.5158,13.4968,13.4968,99280.0
2015-09-22 12:25:00,14.21,14.21,14.16,14.19,149252.0,13.5063,13.5063,13.4587,13.4873,149252.0
2015-09-22 12:30:00,14.18,14.18,14.16,14.16,225704.0,13.4778,13.4778,13.4587,13.4587,225704.0
2015-09-22 12:35:00,14.16,14.18,14.15,14.18,78928.0,13.4587,13.4778,13.4492,13.4778,78928.0
2015-09-22 12:40:00,14.18,14.2,14.18,14.19,113412.0,13.4778,13.4968,13.4778,13.4873,113412.0
2015-09-22 12:45:00,14.19,14.19,14.13,14.13,207796.0,13.4873,13.4873,13.4302,13.4302,207796.0
2015-09-22 12:50:00,14.13,14.13,14.08,14.09,350432.0,13.4302,13.4302,13.3827,13.3922,350432.0
2015-09-22 12:55:00,14.09,14.11,14.08,14.09,170980.0,13.3922,13.4112,13.3827,13.3922,170980.0
2015-09-22 13:00:00,14.09,14.15,14.08,14.15,270304.0,13.3922,13.4492,13.3827,13.4492,270304.0
2015-09-22 13:05:00,14.15,14.16,14.11,14.12,144660.0,13.4492,13.4587,13.4112,13.4207,144660.0
2015-09-22 13:10:00,14.12,14.15,14.11,14.12,319620.0,13.4207,13.4492,13.4112,13.4207,319620.0
2015-09-22 13:15:00,14.12,14.13,14.1,14.13,129712.0,13.4207,13.4302,13.4017,13.4302,129712.0
2015-09-22 13:20:00,14.13,14.13,14.09,14.11,192300.0,13.4302,13.4302,13.3922,13.4112,192300.0
2015-09-22 13:25:00,14.1,14.1,14.06,14.07,379736.0,13.4017,13.4017,13.3637,13.3732,379736.0
2015-09-22 13:30:00,14.06,14.1,14.06,14.09,213980.0,13.3637,13.4017,13.3637,13.3922,213980.0
2015-09-22 13:35:00,14.1,14.11,14.09,14.1,135116.0,13.4017,13.4112,13.3922,13.4017,135116.0
2015-09-22 13:40:00,14.11,14.15,14.1,14.15,333084.0,13.4112,13.4492,13.4017,13.4492,333084.0
2015-09-22 13:45:00,14.14,14.15,14.13,14.13,161472.0,13.4397,13.4492,13.4302,13.4302,161472.0
2015-09-22 13:50:00,14.12,14.12,14.1,14.11,79720.0,13.4207,13.4207,13.4017,13.4112,79720.0
2015-09-22 13:55:00,14.11,14.14,14.11,14.14,168040.0,13.4112,13.4397,13.4112,13.4397,168040.0
2015-09-22 14:00:00,14.14,14.15,14.11,14.15,268848.0,13.4397,13.4492,13.4112,13.4492,268848.0
2015-09-22 14:05:00,14.15,14.16,14.12,14.12,230312.0,13.4492,13.4587,13.4207,13.4207,230312.0
2015-09-22 14:10:00,14.12,14.13,14.09,14.13,145224.0,13.4207,13.4302,13.3922,13.4302,145224.0
2015-09-22 14:15:00,14.13,14.15,14.13,14.14,65000.0,13.4302,13.4492,13.4302,13.4397,65000.0
2015-09-22 14:20:00,14.14,14.15,14.11,14.11,70744.0,13.4397,13.4492,13.4112,13.4112,70744.0
2015-09-22 14:25:00,14.11,14.16,14.11,14.15,151804.0,13.4112,13.4587,13.4112,13.4492,151804.0
2015-09-22 14:30:00,14.15,14.2,14.14,14.18,377516.0,13.4492,13.4968,13.4397,13.4778,377516.0
2015-09-22 14:35:00,14.18,14.19,14.16,14.18,199096.0,13.4778,13.4873,13.4587,13.4778,199096.0
2015-09-22 14:40:00,14.18,14.19,14.16,14.17,158764.0,13.4778,13.4873,13.4587,13.4683,158764.0
2015-09-22 14:45:00,14.17,14.18,14.12,14.13,341844.0,13.4683,13.4778,13.4207,13.4302,341844.0
2015-09-22 14:50:00,14.13,14.15,14.13,14.13,164148.0,13.4302,13.4492,13.4302,13.4302,164148.0
2015-09-22 14:55:00,14.13,14.19,14.13,14.18,479940.0,13.4302,13.4873,13.4302,13.4778,479940.0
2015-09-22 15:00:00,14.18,14.19,14.17,14.18,240064.0,13.4778,13.4873,13.4683,13.4778,240064.0
2015-09-22 15:05:00,14.18,14.2,14.15,14.17,315408.0,13.4778,13.4968,13.4492,13.4683,315408.0
2015-09-22 15:10:00,14.17,14.17,14.13,14.15,322408.0,13.4683,13.4683,13.4302,13.4492,322408.0
2015-09-22 15:15:00,14.16,14.18,14.15,14.15,117964.0,13.4587,13.4778,13.4492,13.4492,117964.0
2015-09-22 15:20:00,14.17,14.18,14.15,14.18,216412.0,13.4683,13.4778,13.4492,13.4778,216412.0
2015-09-22 15:25:00,14.17,14.24,14.17,14.23,445388.0,13.4683,13.5348,13.4683,13.5253,445388.0
2015-09-22 15:30:00,14.23,14.28,14.23,14.28,487936.0,13.5253,13.5728,13.5253,13.5728,487936.0
2015-09-22 15:35:00,14.28,14.3,14.26,14.3,607132.0,13.5728,13.5918,13.5538,13.5918,607132.0
2015-09-22 15:40:00,14.3,14.31,14.27,14.28,286004.0,13.5918,13.6013,13.5633,13.5728,286004.0
2015-09-22 15:45:00,14.29,14.29,14.25,14.26,228508.0,13.5823,13.5823,13.5443,13.5538,228508.0
2015-09-22 15:50:00,14.26,14.26,14.23,14.25,366504.0,13.5538,13.5538,13.5253,13.5443,366504.0
2015-09-22 15:55:00,14.25,14.3,14.24,14.26,1487592.0,13.5443,13.5918,13.5348,13.5538,1487592.0
2015-09-23 09:30:00,14.28,14.3,14.25,14.28,350336.0,13.5728,13.5918,13.5443,13.5728,350336.0
2015-09-23 09:35:00,14.27,14.3,14.22,14.23,332248.0,13.5633,13.5918,13.5158,13.5253,332248.0
2015-09-23 09:40:00,14.24,14.26,14.23,14.26,151048.0,13.5348,13.5538,13.5253,13.5538,151048.0
2015-09-23 09:45:00,14.25,14.25,14.2,14.21,289372.0,13.5443,13.5443,13.4968,13.5063,289372.0
2015-09-23 09:50:00,14.21,14.23,14.19,14.22,199056.0,13.5063,13.5253,13.4873,13.5158,199056.0
2015-09-23 09:55:00,14.23,14.25,14.21,14.24,127588.0,13.5253,13.5443,13.5063,13.5348,127588.0
2015-09-23 10:00:00,14.24,14.28,14.24,14.28,203660.0,13.5348,13.5728,13.5348,13.5728,203660.0
2015-09-23 10:05:00,14.28,14.3,14.24,14.24,125356.0,13.5728,13.5918,13.5348,13.5348,125356.0
2015-09-23 10:10:00,14.24,14.28,14.23,14.26,140008.0,13.5348,13.5728,13.5253,13.5538,140008.0
2015-09-23 10:15:00,14.26,14.29,14.24,14.29,189264.0,13.5538,13.5823,13.5348,13.5823,189264.0
2015-09-23 10:20:00,14.29,14.29,14.24,14.27,222580.0,13.5823,13.5823,13.5348,13.5633,222580.0
2015-09-23 10:25:00,14.27,14.32,14.27,14.31,183804.0,13.5633,13.6108,13.5633,13.6013,183804.0
2015-09-23 10:30:00,14.31,14.32,14.3,14.31,110268.0,13.6013,13.6108,13.5918,13.6013,110268.0
2015-09-23 10:35:00,14.31,14.34,14.3,14.3,286840.0,13.6013,13.6298,13.5918,13.5918,286840.0
2015-09-23 10:40:00,14.3,14.31,14.29,14.29,108872.0,13.5918,13.6013,13.5823,13.5823,108872.0
2015-09-23 10:45:00,14.3,14.32,14.3,14.32,86040.0,13.5918,13.6108,13.5918,13.6108,86040.0
2015-09-23 10:50:00,14.33,14.37,14.33,14.36,351444.0,13.6203,13.6583,13.6203,13.6488,351444.0
2015-09-23 10:55:00,14.36,14.36,14.32,14.33,90500.0,13.6488,13.6488,13.6108,13.6203,90500.0
2015-09-23 11:00:00,14.33,14.34,14.32,14.33,74812.0,13.6203,13.6298,13.6108,13.6203,74812.0
2015-09-23 11:05:00,14.33,14.33,14.3,14.32,143640.0,13.6203,13.6203,13.5918,13.6108,143640.0
2015-09-23 11:10:00,14.32,14.32,14.25,14.26,507440.0,13.6108,13.6108,13.5443,13.5538,507440.0
2015-09-23 11:15:00,14.25,14.25,14.23,14.24,143616.0,13.5443,13.5443,13.5253,13.5348,143616.0
2015-09-23 11:20:00,14.24,14.24,14.21,14.22,295040.0,13.5348,13.5348,13.5063,13.5158,295040.0
2015-09-23 11:25:00,14.22,14.22,14.2,14.21,246640.0,13.5158,13.5158,13.4968,13.5063,246640.0
2015-09-23 11:30:00,14.22,14.22,14.19,14.19,338768.0,13.5158,13.5158,13.4873,13.4873,338768.0
2015-09-23 11:35:00,14.19,14.21,14.19,14.21,342584.0,13.4873,13.5063,13.4873,13.5063,342584.0
2015-09-23 11:40:00,14.21,14.21,14.15,14.15,368916.0,13.5063,13.5063,13.4492,13.4492,368916.0
2015-09-23 11:45:00,14.15,14.17,14.14,14.17,220992.0,13.4492,13.4683,13.4397,13.4683,220992.0
2015-09-23 11:50:00,14.16,14.17,14.13,14.14,169880.0,13.4587,13.4683,13.4302,13.4397,169880.0
2015-09-23 11:55:00,14.14,14.17,14.13,14.16,187532.0,13.4397,13.4683,13.4302,13.4587,187532.0
2015-09-23 12:00:00,14.16,14.16,14.12,14.13,291956.0,13.4587,13.4587,13.4207,13.4302,291956.0
2015-09-23 12:05:00,14.12,14.13,14.11,14.13,327008.0,13.4207,13.4302,13.4112,13.4302,327008.0
2015-09-23 12:10:00,14.12,14.15,14.12,14.14,197884.0,13.4207,13.4492,13.4207,13.4397,197884.0
2015-09-23 12:15:00,14.14,14.14,14.13,14.14,86364.0,13.4397,13.4397,13.4302,13.4397,86364.0
2015-09-23 12:20:00,14.14,14.14,14.11,14.13,100800.0,13.4397,13.4397,13.4112,13.4302,100800.0
2015-09-23 12:25:00,14.12,14.15,14.12,14.15,91984.0,13.4207,13.4492,13.4207,13.4492,91984.0
2015-09-23 12:30:00,14.14,14.15,14.13,14.15,47200.0,13.4397,13.4492,13.4302,13.4492,47200.0
2015-09-23 12:35:00,14.16,14.16,14.13,14.13,60212.0,13.4587,13.4587,13.4302,13.4302,60212.0
2015-09-23 12:40:00,14.14,14.15,14.13,14.15,31096.0,13.4397,13.4492,13.4302,13.4492,31096.0
2015-09-23 12:45:00,14.15,14.15,14.13,14.14,32380.0,13.4492,13.4492,13.4302,13.4397,32380.0
2015-09-23 12:50:00,14.13,14.18,14.13,14.17,97064.0,13.4302,13.4778,13.4302,13.4683,97064.0
2015-09-23 12:55:00,14.17,14.18,14.16,14.17,165644.0,13.4683,13.4778,13.4587,13.4683,165644.0
2015-09-23 13:00:00,14.17,14.19,14.17,14.18,91192.0,13.4683,13.4873,13.4683,13.4778,91192.0
2015-09-23 13:05:00,14.17,14.22,14.17,14.21,352936.0,13.4683,13.5158,13.4683,13.5063,352936.0
2015-09-23 13:10:00,14.21,14.21,14.2,14.2,110000.0,13.5063,13.5063,13.4968,13.4968,110000.0
2015-09-23 13:15:00,14.2,14.21,14.2,14.2,57804.0,13.4968,13.5063,13.4968,13.4968,57804.0
2015-09-23 13:20:00,14.21,14.21,14.18,14.18,148436.0,13.5063,13.5063,13.4778,13.4778,148436.0
2015-09-23 13:25:00,14.18,14.18,14.13,14.15,141996.0,13.4778,13.4778,13.4302,13.4492,141996.0
2015-09-23 13:30:00,14.15,14.17,14.15,14.17,170260.0,13.4492,13.4683,13.4492,13.4683,170260.0
2015-09-23 13:35:00,14.17,14.18,14.16,14.18,129620.0,13.4683,13.4778,13.4587,13.4778,129620.0
2015-09-23 13:40:00,14.18,14.26,14.17,14.25,240072.0,13.4778,13.5538,13.4683,13.5443,240072.0
2015-09-23 13:45:00,14.26,14.27,14.25,14.25,182828.0,13.5538,13.5633,13.5443,13.5443,182828.0
2015-09-23 13:50:00,14.25,14.25,14.23,14.23,125864.0,13.5443,13.5443,13.5253,13.5253,125864.0
2015-09-23 13:55:00,14.22,14.24,14.22,14.23,128192.0,13.5158,13.5348,13.5158,13.5253,128192.0
2015-09-23 14:00:00,14.24,14.26,14.22,14.26,123008.0,13.5348,13.5538,13.5158,13.5538,123008.0
2015-09-23 14:05:00,14.26,14.31,14.26,14.28,460920.0,13.5538,13.6013,13.5538,13.5728,460920.0
2015-09-23 14:10:00,14.28,14.3,14.27,14.27,129828.0,13.5728,13.5918,13.5633,13.5633,129828.0
2015-09-23 14:15:00,14.27,14.28,14.26,14.26,78800.0,13.5633,13.5728,13.5538,13.5538,78800.0
2015-09-23 14:20:00,14.26,14.27,14.23,14.24,159144.0,13.5538,13.5633,13.5253,13.5348,159144.0
2015-09-23 14:25:00,14.25,14.26,14.23,14.24,80408.0,13.5443,13.5538,13.5253,13.5348,80408.0
2015-09-23 14:30:00,14.23,14.27,14.23,14.26,134652.0,13.5253,13.5633,13.5253,13.5538,134652.0
2015-09-23 14:35:00,14.26,14.27,14.2,14.21,231736.0,13.5538,13.5633,13.4968,13.5063,231736.0
2015-09-23 14:40:00,14.21,14.21,14.18,14.21,114200.0,13.5063,13.5063,13.4778,13.5063,114200.0
2015-09-23 14:45:00,14.21,14.21,14.19,14.21,60164.0,13.5063,13.5063,13.4873,13.5063,60164.0
2015-09-23 14:50:00,14.21,14.22,14.18,14.19,123576.0,13.5063,13.5158,13.4778,13.4873,123576.0
2015-09-23 14:55:00,14.18,14.21,14.18,14.2,94900.0,13.4778,13.5063,13.4778,13.4968,94900.0
2015-09-23 15:00:00,14.19,14.24,14.18,14.22,186728.0,13.4873,13.5348,13.4778,13.5158,186728.0
2015-09-23 15:05:00,14.22,14.23,14.2,14.22,151196.0,13.5158,13.5253,13.4968,13.5158,151196.0
2015-09-23 15:10:00,14.23,14.23,14.18,14.18,180772.0,13.5253,13.5253,13.4778,13.4778,180772.0
2015-09-23 15:15:00,14.18,14.22,14.16,14.2,214468.0,13.4778,13.5158,13.4587,13.4968,214468.0
2015-09-23 15:20:00,14.21,14.22,14.19,14.19,226000.0,13.5063,13.5158,13.4873,13.4873,226000.0
2015-09-23 15:25:00,14.2,14.21,14.18,14.21,229120.0,13.4968,13.5063,13.4778,13.5063,229120.0
2015-09-23 15:30:00,14.21,14.22,14.18,14.21,296492.0,13.5063,13.5158,13.4778,13.5063,296492.0
2015-09-23 15:35:00,14.21,14.22,14.19,14.22,266192.0,13.5063,13.5158,13.4873,13.5158,266192.0
2015-09-23 15:40:00,14.22,14.24,14.21,14.22,293332.0,13.5158,13.5348,13.5063,13.5158,293332.0
2015-09-23 15:45:00,14.22,14.24,14.21,14.24,265572.0,13.5158,13.5348,13.5063,13.5348,265572.0
2015-09-23 15:50:00,14.24,14.26,14.22,14.23,322912.0,13.5348,13.5538,13.5158,13.5253,322912.0
2015-09-23 15:55:00,14.22,14.24,14.2,14.21,687556.0,13.5158,13.5348,13.4968,13.5063,687556.0
2015-09-24 09:30:00,13.99,14.04,13.98,14.03,674696.0,13.2972,13.3447,13.2877,13.3352,674696.0
2015-09-24 09:35:00,14.02,14.02,13.96,13.97,528912.0,13.3257,13.3257,13.2687,13.2782,528912.0
2015-09-24 09:40:00,13.96,13.96,13.9,13.91,810384.0,13.2687,13.2687,13.2116,13.2211,810384.0
2015-09-24 09:45:00,13.91,13.91,13.85,13.87,686252.0,13.2211,13.2211,13.1641,13.1831,686252.0
2015-09-24 09:50:00,13.87,13.88,13.84,13.87,678368.0,13.1831,13.1926,13.1546,13.1831,678368.0
2015-09-24 09:55:00,13.87,13.9,13.87,13.9,183204.0,13.1831,13.2116,13.1831,13.2116,183204.0
2015-09-24 10:00:00,13.89,13.93,13.88,13.9,860444.0,13.2021,13.2401,13.1926,13.2116,860444.0
2015-09-24 10:05:00,13.9,13.94,13.88,13.92,440640.0,13.2116,13.2496,13.1926,13.2306,440640.0
2015-09-24 10:10:00,13.92,13.95,13.9,13.91,188416.0,13.2306,13.2591,13.2116,13.2211,188416.0
2015-09-24 10:15:00,13.91,13.91,13.88,13.91,281388.0,13.2211,13.2211,13.1926,13.2211,281388.0
2015-09-24 10:20:00,13.92,13.92,13.84,13.87,552768.0,13.2306,13.2306,13.1546,13.1831,552768.0
2015-09-24 10:25:00,13.87,13.87,13.82,13.84,464628.0,13.1831,13.1831,13.1356,13.1546,464628.0
2015-09-24 10:30:00,13.83,13.89,13.83,13.87,323840.0,13.1451,13.2021,13.1451,13.1831,323840.0
2015-09-24 10:35:00,13.86,13.86,13.83,13.85,220172.0,13.1736,13.1736,13.1451,13.1641,220172.0
2015-09-24 10:40:00,13.85,13.85,13.81,13.82,583552.0,13.1641,13.1641,13.1261,13.1356,583552.0
2015-09-24 10:45:00,13.82,13.84,13.79,13.83,438484.0,13.1356,13.1546,13.1071,13.1451,438484.0
2015-09-24 10:50:00,13.83,13.84,13.8,13.81,161500.0,13.1451,13.1546,13.1166,13.1261,161500.0
2015-09-24 10:55:00,13.81,13.81,13.8,13.81,163844.0,13.1261,13.1261,13.1166,13.1261,163844.0
2015-09-24 11:00:00,13.81,13.81,13.77,13.77,377428.0,13.1261,13.1261,13.0881,13.0881,377428.0
2015-09-24 11:05:00,13.77,13.82,13.77,13.82,539492.0,13.0881,13.1356,13.0881,13.1356,539492.0
2015-09-24 11:10:00,13.82,13.83,13.79,13.8,455100.0,13.1356,13.1451,13.1071,13.1166,455100.0
2015-09-24 11:15:00,13.8,13.85,13.8,13.84,410552.0,13.1166,13.1641,13.1166,13.1546,410552.0
2015-09-24 11:20:00,13.84,13.86,13.83,13.85,228404.0,13.1546,13.1736,13.1451,13.1641,228404.0
2015-09-24 11:25:00,13.85,13.85,13.81,13.81,141996.0,13.1641,13.1641,13.1261,13.1261,141996.0
2015-09-24 11:30:00,13.81,13.88,13.81,13.85,313696.0,13.1261,13.1926,13.1261,13.1641,313696.0
2015-09-24 11:35:00,13.85,13.87,13.83,13.87,223404.0,13.1641,13.1831,13.1451,13.1831,223404.0
2015-09-24 11:40:00,13.87,13.88,13.85,13.88,152196.0,13.1831,13.1926,13.1641,13.1926,152196.0
2015-09-24 11:45:00,13.88,13.88,13.84,13.85,269076.0,13.1926,13.1926,13.1546,13.1641,269076.0
2015-09-24 11:50:00,13.85,13.85,13.83,13.84,78048.0,13.1641,13.1641,13.1451,13.1546,78048.0
2015-09-24 11:55:00,13.84,13.91,13.84,13.9,400504.0,13.1546,13.2211,13.1546,13.2116,400504.0
2015-09-24 12:00:00,13.89,13.92,13.88,13.92,233036.0,13.2021,13.2306,13.1926,13.2306,233036.0
2015-09-24 12:05:00,13.92,13.93,13.89,13.9,383240.0,13.2306,13.2401,13.2021,13.2116,383240.0
2015-09-24 12:10:00,13.9,13.91,13.89,13.9,109840.0,13.2116,13.2211,13.2021,13.2116,109840.0
2015-09-24 12:15:00,13.9,13.91,13.89,13.9,100924.0,13.2116,13.2211,13.2021,13.2116,100924.0
2015-09-24 12:20:00,13.9,13.94,13.9,13.93,258184.0,13.2116,13.2496,13.2116,13.2401,258184.0
2015-09-24 12:25:00,13.93,13.94,13.92,13.93,118864.0,13.2401,13.2496,13.2306,13.2401,118864.0
2015-09-24 12:30:00,13.94,14.01,13.94,13.99,409024.0,13.2496,13.3162,13.2496,13.2972,409024.0
2015-09-24 12:35:00,13.99,13.99,13.96,13.96,189480.0,13.2972,13.2972,13.2687,13.2687,189480.0
2015-09-24 12:40:00,13.97,13.98,13.94,13.94,351140.0,13.2782,13.2877,13.2496,13.2496,351140.0
2015-09-24 12:45:00,13.94,13.95,13.92,13.93,236280.0,13.2496,13.2591,13.2306,13.2401,236280.0
2015-09-24 12:50:00,13.93,13.94,13.9,13.91,207836.0,13.2401,13.2496,13.2116,13.2211,207836.0
2015-09-24 12:55:00,13.91,13.92,13.87,13.87,258836.0,13.2211,13.2306,13.1831,13.1831,258836.0
2015-09-24 13:00:00,13.87,13.9,13.85,13.87,355264.0,13.1831,13.2116,13.1641,13.1831,355264.0
2015-09-24 13:05:00,13.87,13.89,13.86,13.89,280800.0,13.1831,13.2021,13.1736,13.2021,280800.0
2015-09-24 13:10:00,13.89,13.92,13.88,13.91,268084.0,13.2021,13.2306,13.1926,13.2211,268084.0
2015-09-24 13:15:00,13.91,13.91,13.86,13.87,215052.0,13.2211,13.2211,13.1736,13.1831,215052.0
2015-09-24 13:20:00,13.87,13.88,13.86,13.88,172080.0,13.1831,13.1926,13.1736,13.1926,172080.0
2015-09-24 13:25:00,13.87,13.87,13.84,13.86,261840.0,13.1831,13.1831,13.1546,13.1736,261840.0
2015-09-24 13:30:00,13.88,13.88,13.85,13.88,260448.0,13.1926,13.1926,13.1641,13.1926,260448.0
2015-09-24 13:35:00,13.88,13.88,13.86,13.87,109840.0,13.1926,13.1926,13.1736,13.1831,109840.0
2015-09-24 13:40:00,13.87,13.9,13.86,13.9,133380.0,13.1831,13.2116,13.1736,13.2116,133380.0
2015-09-24 13:45:00,13.9,13.94,13.88,13.94,264524.0,13.2116,13.2496,13.1926,13.2496,264524.0
2015-09-24 13:50:00,13.94,13.96,13.94,13.94,632784.0,13.2496,13.2687,13.2496,13.2496,632784.0
2015-09-24 13:55:00,13.94,13.95,13.91,13.93,124752.0,13.2496,13.2591,13.2211,13.2401,124752.0
2015-09-24 14:00:00,13.93,13.93,13.9,13.9,101300.0,13.2401,13.2401,13.2116,13.2116,101300.0
2015-09-24 14:05:00,13.9,13.94,13.9,13.94,99760.0,13.2116,13.2496,13.2116,13.2496,99760.0
2015-09-24 14:10:00,13.94,13.95,13.93,13.94,119672.0,13.2496,13.2591,13.2401,13.2496,119672.0
2015-09-24 14:15:00,13.94,13.99,13.94,13.99,433904.0,13.2496,13.2972,13.2496,13.2972,433904.0
2015-09-24 14:20:00,13.99,14.05,13.99,14.02,379796.0,13.2972,13.3542,13.2972,13.3257,379796.0
2015-09-24 14:25:00,14.02,14.05,14.02,14.03,528528.0,13.3257,13.3542,13.3257,13.3352,528528.0
2015-09-24 14:30:00,14.03,14.04,13.99,14.01,372400.0,13.3352,13.3447,13.2972,13.3162,372400.0
2015-09-24 14:35:00,14.01,14.03,14.0,14.03,275092.0,13.3162,13.3352,13.3067,13.3352,275092.0
2015-09-24 14:40:00,14.03,14.06,13.99,14.03,561852.0,13.3352,13.3637,13.2972,13.3352,561852.0
2015-09-24 14:45:00,14.03,14.14,14.03,14.14,1026408.0,13.3352,13.4397,13.3352,13.4397,1026408.0
2015-09-24 14:50:00,14.14,14.16,14.11,14.13,706400.0,13.4397,13.4587,13.4112,13.4302,706400.0
2015-09-24 14:55:00,14.14,14.19,14.13,14.14,801836.0,13.4397,13.4873,13.4302,13.4397,801836.0
2015-09-24 15:00:00,14.14,14.17,14.11,14.11,286328.0,13.4397,13.4683,13.4112,13.4112,286328.0
2015-09-24 15:05:00,14.11,14.13,14.03,14.05,864652.0,13.4112,13.4302,13.3352,13.3542,864652.0
2015-09-24 15:10:00,14.05,14.08,14.01,14.07,641320.0,13.3542,13.3827,13.3162,13.3732,641320.0
2015-09-24 15:15:00,14.06,14.12,14.06,14.11,333676.0,13.3637,13.4207,13.3637,13.4112,333676.0
2015-09-24 15:20:00,14.12,14.16,14.11,14.12,582504.0,13.4207,13.4587,13.4112,13.4207,582504.0
2015-09-24 15:25:00,14.12,14.18,14.11,14.15,394304.0,13.4207,13.4778,13.4112,13.4492,394304.0
2015-09-24 15:30:00,14.16,14.17,14.12,14.14,363792.0,13.4587,13.4683,13.4207,13.4397,363792.0
2015-09-24 15:35:00,14.13,14.13,14.08,14.1,392996.0,13.4302,13.4302,13.3827,13.4017,392996.0
2015-09-24 15:40:00,14.1,14.16,14.09,14.13,392868.0,13.4017,13.4587,13.3922,13.4302,392868.0
2015-09-24 15:45:00,14.13,14.15,14.1,14.13,300116.0,13.4302,13.4492,13.4017,13.4302,300116.0
2015-09-24 15:50:00,14.13,14.13,14.06,14.09,537892.0,13.4302,13.4302,13.3637,13.3922,537892.0
2015-09-24 15:55:00,14.09,14.16,14.08,14.11,583116.0,13.3922,13.4587,13.3827,13.4112,583116.0
2015-09-25 09:30:00,14.36,14.38,14.31,14.31,1217004.0,13.6488,13.6679,13.6013,13.6013,1217004.0
2015-09-25 09:35:00,14.31,14.32,14.28,14.29,617664.0,13.6013,13.6108,13.5728,13.5823,617664.0
2015-09-25 09:40:00,14.29,14.32,14.26,14.29,435800.0,13.5823,13.6108,13.5538,13.5823,435800.0
2015-09-25 09:45:00,14.29,14.34,14.28,14.34,588908.0,13.5823,13.6298,13.5728,13.6298,588908.0
2015-09-25 09:50:00,14.34,14.37,14.34,14.34,1248980.0,13.6298,13.6583,13.6298,13.6298,1248980.0
2015-09-25 09:55:00,14.35,14.37,14.33,14.33,276072.0,13.6393,13.6583,13.6203,13.6203,276072.0
2015-09-25 10:00:00,14.35,14.36,14.3,14.31,372540.0,13.6393,13.6488,13.5918,13.6013,372540.0
2015-09-25 10:05:00,14.3,14.31,14.27,14.29,547856.0,13.5918,13.6013,13.5633,13.5823,547856.0
2015-09-25 10:10:00,14.29,14.3,14.26,14.29,535244.0,13.5823,13.5918,13.5538,13.5823,535244.0
2015-09-25 10:15:00,14.29,14.31,14.27,14.28,236084.0,13.5823,13.6013,13.5633,13.5728,236084.0
2015-09-25 10:20:00,14.28,14.31,14.26,14.26,270700.0,13.5728,13.6013,13.5538,13.5538,270700.0
2015-09-25 10:25:00,14.26,14.29,14.25,14.26,435900.0,13.5538,13.5823,13.5443,13.5538,435900.0
2015-09-25 10:30:00,14.27,14.3,14.24,14.28,328680.0,13.5633,13.5918,13.5348,13.5728,328680.0
2015-09-25 10:35:00,14.28,14.32,14.27,14.32,203512.0,13.5728,13.6108,13.5633,13.6108,203512.0
2015-09-25 10:40:00,14.32,14.32,14.29,14.31,239292.0,13.6108,13.6108,13.5823,13.6013,239292.0
2015-09-25 10:45:00,14.3,14.33,14.29,14.32,565608.0,13.5918,13.6203,13.5823,13.6108,565608.0
2015-09-25 10:50:00,14.33,14.35,14.33,14.34,325800.0,13.6203,13.6393,13.6203,13.6298,325800.0
2015-09-25 10:55:00,14.34,14.37,14.34,14.36,795716.0,13.6298,13.6583,13.6298,13.6488,795716.0
2015-09-25 11:00:00,14.36,14.36,14.33,14.33,460556.0,13.6488,13.6488,13.6203,13.6203,460556.0
2015-09-25 11:05:00,14.34,14.35,14.33,14.34,187076.0,13.6298,13.6393,13.6203,13.6298,187076.0
2015-09-25 11:10:00,14.34,14.37,14.33,14.37,283540.0,13.6298,13.6583,13.6203,13.6583,283540.0
2015-09-25 11:15:00,14.36,14.37,14.33,14.33,194812.0,13.6488,13.6583,13.6203,13.6203,194812.0
2015-09-25 11:20:00,14.33,14.34,14.31,14.34,160072.0,13.6203,13.6298,13.6013,13.6298,160072.0
2015-09-25 11:25:00,14.34,14.36,14.33,14.34,156576.0,13.6298,13.6488,13.6203,13.6298,156576.0
2015-09-25 11:30:00,14.35,14.35,14.32,14.32,294116.0,13.6393,13.6393,13.6108,13.6108,294116.0
2015-09-25 11:35:00,14.32,14.33,14.3,14.3,129608.0,13.6108,13.6203,13.5918,13.5918,129608.0
2015-09-25 11:40:00,14.3,14.31,14.29,14.31,248228.0,13.5918,13.6013,13.5823,13.6013,248228.0
2015-09-25 11:45:00,14.31,14.33,14.3,14.31,274528.0,13.6013,13.6203,13.5918,13.6013,274528.0
2015-09-25 11:50:00,14.31,14.33,14.31,14.32,115700.0,13.6013,13.6203,13.6013,13.6108,115700.0
2015-09-25 11:55:00,14.31,14.34,14.31,14.33,463148.0,13.6013,13.6298,13.6013,13.6203,463148.0
2015-09-25 12:00:00,14.33,14.33,14.3,14.31,140400.0,13.6203,13.6203,13.5918,13.6013,140400.0
2015-09-25 12:05:00,14.31,14.32,14.3,14.31,254476.0,13.6013,13.6108,13.5918,13.6013,254476.0
2015-09-25 12:10:00,14.31,14.33,14.31,14.33,689676.0,13.6013,13.6203,13.6013,13.6203,689676.0
2015-09-25 12:15:00,14.32,14.33,14.27,14.27,355148.0,13.6108,13.6203,13.5633,13.5633,355148.0
2015-09-25 12:20:00,14.28,14.29,14.26,14.29,247772.0,13.5728,13.5823,13.5538,13.5823,247772.0
2015-09-25 12:25:00,14.29,14.3,14.28,14.29,187284.0,13.5823,13.5918,13.5728,13.5823,187284.0
2015-09-25 12:30:00,14.29,14.31,14.29,14.31,186164.0,13.5823,13.6013,13.5823,13.6013,186164.0
2015-09-25 12:35:00,14.31,14.31,14.29,14.3,160640.0,13.6013,13.6013,13.5823,13.5918,160640.0
2015-09-25 12:40:00,14.3,14.34,14.3,14.34,233368.0,13.5918,13.6298,13.5918,13.6298,233368.0
2015-09-25 12:45:00,14.33,14.34,14.32,14.32,164780.0,13.6203,13.6298,13.6108,13.6108,164780.0
2015-09-25 12:50:00,14.32,14.35,14.32,14.34,170896.0,13.6108,13.6393,13.6108,13.6298,170896.0
2015-09-25 12:55:00,14.35,14.36,14.34,14.34,157072.0,13.6393,13.6488,13.6298,13.6298,157072.0
2015-09-25 13:00:00,14.34,14.37,14.34,14.37,252040.0,13.6298,13.6583,13.6298,13.6583,252040.0
2015-09-25 13:05:00,14.37,14.4,14.36,14.4,409476.0,13.6583,13.6869,13.6488,13.6869,409476.0
2015-09-25 13:10:00,14.4,14.4,14.39,14.4,79092.0,13.6869,13.6869,13.6774,13.6869,79092.0
2015-09-25 13:15:00,14.4,14.41,14.39,14.39,232008.0,13.6869,13.6964,13.6774,13.6774,232008.0
2015-09-25 13:20:00,14.39,14.39,14.36,14.36,457844.0,13.6774,13.6774,13.6488,13.6488,457844.0
2015-09-25 13:25:00,14.36,14.37,14.34,14.35,205144.0,13.6488,13.6583,13.6298,13.6393,205144.0
2015-09-25 13:30:00,14.35,14.36,14.34,14.35,156548.0,13.6393,13.6488,13.6298,13.6393,156548.0
2015-09-25 13:35:00,14.35,14.35,14.32,14.35,215928.0,13.6393,13.6393,13.6108,13.6393,215928.0
2015-09-25 13:40:00,14.35,14.35,14.34,14.34,99200.0,13.6393,13.6393,13.6298,13.6298,99200.0
2015-09-25 13:45:00,14.34,14.36,14.32,14.36,245164.0,13.6298,13.6488,13.6108,13.6488,245164.0
2015-09-25 13:50:00,14.35,14.36,14.34,14.35,57996.0,13.6393,13.6488,13.6298,13.6393,57996.0
2015-09-25 13:55:00,14.35,14.37,14.33,14.34,200496.0,13.6393,13.6583,13.6203,13.6298,200496.0
2015-09-25 14:00:00,14.34,14.37,14.34,14.35,182556.0,13.6298,13.6583,13.6298,13.6393,182556.0
2015-09-25 14:05:00,14.35,14.37,14.35,14.35,116872.0,13.6393,13.6583,13.6393,13.6393,116872.0
2015-09-25 14:10:00,14.35,14.36,14.29,14.3,286452.0,13.6393,13.6488,13.5823,13.5918,286452.0
2015-09-25 14:15:00,14.3,14.3,14.23,14.23,917016.0,13.5918,13.5918,13.5253,13.5253,917016.0
2015-09-25 14:20:00,14.23,14.24,14.2,14.21,571868.0,13.5253,13.5348,13.4968,13.5063,571868.0
2015-09-25 14:25:00,14.21,14.22,14.16,14.18,423580.0,13.5063,13.5158,13.4587,13.4778,423580.0
2015-09-25 14:30:00,14.17,14.19,14.12,14.16,557744.0,13.4683,13.4873,13.4207,13.4587,557744.0
2015-09-25 14:35:00,14.16,14.2,14.15,14.15,382804.0,13.4587,13.4968,13.4492,13.4492,382804.0
2015-09-25 14:40:00,14.15,14.15,14.06,14.06,649164.0,13.4492,13.4492,13.3637,13.3637,649164.0
2015-09-25 14:45:00,14.06,14.11,14.04,14.04,684612.0,13.3637,13.4112,13.3447,13.3447,684612.0
2015-09-25 14:50:00,14.05,14.09,14.02,14.09,650692.0,13.3542,13.3922,13.3257,13.3922,650692.0
2015-09-25 14:55:00,14.08,14.12,14.06,14.12,519968.0,13.3827,13.4207,13.3637,13.4207,519968.0
2015-09-25 15:00:00,14.13,14.13,14.04,14.04,468972.0,13.4302,13.4302,13.3447,13.3447,468972.0
2015-09-25 15:05:00,14.04,14.06,13.98,13.99,728572.0,13.3447,13.3637,13.2877,13.2972,728572.0
2015-09-25 15:10:00,13.99,14.0,13.95,13.95,701976.0,13.2972,13.3067,13.2591,13.2591,701976.0
2015-09-25 15:15:00,13.96,14.01,13.96,13.98,460260.0,13.2687,13.3162,13.2687,13.2877,460260.0
2015-09-25 15:20:00,13.98,14.04,13.97,14.03,520396.0,13.2877,13.3447,13.2782,13.3352,520396.0
2015-09-25 15:25:00,14.04,14.1,14.02,14.06,709212.0,13.3447,13.4017,13.3257,13.3637,709212.0
2015-09-25 15:30:00,14.06,14.12,14.04,14.11,662856.0,13.3637,13.4207,13.3447,13.4112,662856.0
2015-09-25 15:35:00,14.11,14.13,14.06,14.08,348456.0,13.4112,13.4302,13.3637,13.3827,348456.0
2015-09-25 15:40:00,14.08,14.13,14.06,14.12,690396.0,13.3827,13.4302,13.3637,13.4207,690396.0
2015-09-25 15:45:00,14.12,14.15,14.09,14.14,496756.0,13.4207,13.4492,13.3922,13.4397,496756.0
2015-09-25 15:50:00,14.13,14.13,14.08,14.1,2781216.0,13.4302,13.4302,13.3827,13.4017,2781216.0
2015-09-25 15:55:00,14.1,14.13,14.08,14.09,6339692.0,13.4017,13.4302,13.3827,13.3922,6339692.0
2015-09-28 09:30:00,13.94,13.96,13.87,13.87,936488.0,13.2496,13.2687,13.1831,13.1831,936488.0
2015-09-28 09:35:00,13.87,13.9,13.85,13.9,789940.0,13.1831,13.2116,13.1641,13.2116,789940.0
2015-09-28 09:40:00,13.91,13.92,13.88,13.91,528932.0,13.2211,13.2306,13.1926,13.2211,528932.0
2015-09-28 09:45:00,13.9,13.91,13.81,13.83,648240.0,13.2116,13.2211,13.1261,13.1451,648240.0
2015-09-28 09:50:00,13.83,13.85,13.79,13.79,701700.0,13.1451,13.1641,13.1071,13.1071,701700.0
2015-09-28 09:55:00,13.79,13.82,13.78,13.79,346428.0,13.1071,13.1356,13.0976,13.1071,346428.0
2015-09-28 10:00:00,13.78,13.8,13.76,13.77,542300.0,13.0976,13.1166,13.0786,13.0881,542300.0
2015-09-28 10:05:00,13.76,13.77,13.72,13.73,821148.0,13.0786,13.0881,13.0405,13.05,821148.0
2015-09-28 10:10:00,13.72,13.73,13.7,13.71,595356.0,13.0405,13.05,13.0215,13.031,595356.0
2015-09-28 10:15:00,13.7,13.72,13.69,13.71,564132.0,13.0215,13.0405,13.012,13.031,564132.0
2015-09-28 10:20:00,13.7,13.76,13.68,13.76,938508.0,13.0215,13.0786,13.0025,13.0786,938508.0
2015-09-28 10:25:00,13.76,13.77,13.74,13.77,833832.0,13.0786,13.0881,13.0595,13.0881,833832.0
2015-09-28 10:30:00,13.77,13.77,13.72,13.73,245004.0,13.0881,13.0881,13.0405,13.05,245004.0
2015-09-28 10:35:00,13.73,13.76,13.7,13.73,449768.0,13.05,13.0786,13.0215,13.05,449768.0
2015-09-28 10:40:00,13.74,13.76,13.71,13.76,174352.0,13.0595,13.0786,13.031,13.0786,174352.0
2015-09-28 10:45:00,13.75,13.76,13.7,13.72,178076.0,13.0691,13.0786,13.0215,13.0405,178076.0
2015-09-28 10:50:00,13.72,13.74,13.69,13.74,283268.0,13.0405,13.0595,13.012,13.0595,283268.0
2015-09-28 10:55:00,13.74,13.77,13.73,13.77,316364.0,13.0595,13.0881,13.05,13.0881,316364.0
2015-09-28 11:00:00,13.77,13.8,13.76,13.78,907748.0,13.0881,13.1166,13.0786,13.0976,907748.0
2015-09-28 11:05:00,13.78,13.81,13.77,13.77,403532.0,13.0976,13.1261,13.0881,13.0881,403532.0
2015-09-28 11:10:00,13.78,13.78,13.72,13.73,676808.0,13.0976,13.0976,13.0405,13.05,676808.0
2015-09-28 11:15:00,13.73,13.75,13.71,13.71,516808.0,13.05,13.0691,13.031,13.031,516808.0
2015-09-28 11:20:00,13.71,13.72,13.7,13.71,230092.0,13.031,13.0405,13.0215,13.031,230092.0
2015-09-28 11:25:00,13.71,13.71,13.61,13.63,1709540.0,13.031,13.031,12.936,12.955,1709540.0
2015-09-28 11:30:00,13.63,13.65,13.6,13.61,291432.0,12.955,12.974,12.9265,12.936,291432.0
2015-09-28 11:35:00,13.61,13.63,13.6,13.63,582036.0,12.936,12.955,12.9265,12.955,582036.0
2015-09-28 11:40:00,13.62,13.64,13.62,13.63,342620.0,12.9455,12.9645,12.9455,12.955,342620.0
2015-09-28 11:45:00,13.63,13.63,13.6,13.62,302384.0,12.955,12.955,12.9265,12.9455,302384.0
2015-09-28 11:50:00,13.61,13.63,13.59,13.63,209112.0,12.936,12.955,12.917,12.955,209112.0
2015-09-28 11:55:00,13.63,13.64,13.6,13.6,545796.0,12.955,12.9645,12.9265,12.9265,545796.0
2015-09-28 12:00:00,13.6,13.61,13.58,13.6,250320.0,12.9265,12.936,12.9075,12.9265,250320.0
2015-09-28 12:05:00,13.6,13.6,13.56,13.57,327464.0,12.9265,12.9265,12.8885,12.898,327464.0
2015-09-28 12:10:00,13.56,13.58,13.54,13.58,586312.0,12.8885,12.9075,12.8695,12.9075,586312.0
2015-09-28 12:15:00,13.57,13.58,13.55,13.55,289516.0,12.898,12.9075,12.879,12.879,289516.0
2015-09-28 12:20:00,13.55,13.56,13.53,13.56,383148.0,12.879,12.8885,12.8599,12.8885,383148.0
2015-09-28 12:25:00,13.56,13.59,13.56,13.56,287640.0,12.8885,12.917,12.8885,12.8885,287640.0
2015-09-28 12:30:00,13.56,13.57,13.52,13.54,278020.0,12.8885,12.898,12.8504,12.8695,278020.0
2015-09-28 12:35:00,13.53,13.55,13.52,13.54,354192.0,12.8599,12.879,12.8504,12.8695,354192.0
2015-09-28 12:40:00,13.53,13.56,13.51,13.51,273796.0,12.8599,12.8885,12.8409,12.8409,273796.0
2015-09-28 12:45:00,13.51,13.52,13.49,13.51,833572.0,12.8409,12.8504,12.8219,12.8409,833572.0
2015-09-28 12:50:00,13.51,13.52,13.48,13.52,296900.0,12.8409,12.8504,12.8124,12.8504,296900.0
2015-09-28 12:55:00,13.51,13.54,13.49,13.49,879728.0,12.8409,12.8695,12.8219,12.8219,879728.0
2015-09-28 13:00:00,13.49,13.53,13.48,13.53,340792.0,12.8219,12.8599,12.8124,12.8599,340792.0
2015-09-28 13:05:00,13.53,13.57,13.53,13.56,390408.0,12.8599,12.898,12.8599,12.8885,390408.0
2015-09-28 13:10:00,13.56,13.56,13.53,13.53,151824.0,12.8885,12.8885,12.8599,12.8599,151824.0
2015-09-28 13:15:00,13.54,13.54,13.48,13.5,330752.0,12.8695,12.8695,12.8124,12.8314,330752.0
2015-09-28 13:20:00,13.49,13.52,13.49,13.49,322728.0,12.8219,12.8504,12.8219,12.8219,322728.0
2015-09-28 13:25:00,13.49,13.5,13.47,13.48,199928.0,12.8219,12.8314,12.8029,12.8124,199928.0
2015-09-28 13:30:00,13.48,13.53,13.47,13.51,259040.0,12.8124,12.8599,12.8029,12.8409,259040.0
2015-09-28 13:35:00,13.51,13.55,13.49,13.54,151288.0,12.8409,12.879,12.8219,12.8695,151288.0
2015-09-28 13:40:00,13.54,13.55,13.52,13.53,311812.0,12.8695,12.879,12.8504,12.8599,311812.0
2015-09-28 13:45:00,13.53,13.54,13.49,13.5,266080.0,12.8599,12.8695,12.8219,12.8314,266080.0
2015-09-28 13:50:00,13.5,13.51,13.45,13.46,409616.0,12.8314,12.8409,12.7839,12.7934,409616.0
2015-09-28 13:55:00,13.46,13.47,13.44,13.44,96708.0,12.7934,12.8029,12.7744,12.7744,96708.0
2015-09-28 14:00:00,13.45,13.46,13.42,13.43,467796.0,12.7839,12.7934,12.7554,12.7649,467796.0
2015-09-28 14:05:00,13.43,13.45,13.4,13.44,504076.0,12.7649,12.7839,12.7364,12.7744,504076.0
2015-09-28 14:10:00,13.44,13.44,13.38,13.41,232604.0,12.7744,12.7744,12.7174,12.7459,232604.0
2015-09-28 14:15:00,13.4,13.4,13.37,13.38,525784.0,12.7364,12.7364,12.7079,12.7174,525784.0
2015-09-28 14:20:00,13.38,13.41,13.36,13.41,282276.0,12.7174,12.7459,12.6984,12.7459,282276.0
2015-09-28 14:25:00,13.41,13.44,13.39,13.43,337916.0,12.7459,12.7744,12.7269,12.7649,337916.0
2015-09-28 14:30:00,13.43,13.43,13.41,13.42,176700.0,12.7649,12.7649,12.7459,12.7554,176700.0
2015-09-28 14:35:00,13.42,13.47,13.42,13.47,674796.0,12.7554,12.8029,12.7554,12.8029,674796.0
2015-09-28 14:40:00,13.47,13.49,13.45,13.49,411584.0,12.8029,12.8219,12.7839,12.8219,411584.0
2015-09-28 14:45:00,13.5,13.51,13.45,13.46,404952.0,12.8314,12.8409,12.7839,12.7934,404952.0
2015-09-28 14:50:00,13.46,13.46,13.4,13.42,588384.0,12.7934,12.7934,12.7364,12.7554,588384.0
2015-09-28 14:55:00,13.42,13.43,13.39,13.41,249336.0,12.7554,12.7649,12.7269,12.7459,249336.0
2015-09-28 15:00:00,13.42,13.42,13.38,13.42,235180.0,12.7554,12.7554,12.7174,12.7554,235180.0
2015-09-28 15:05:00,13.42,13.43,13.37,13.37,407188.0,12.7554,12.7649,12.7079,12.7079,407188.0
2015-09-28 15:10:00,13.37,13.38,13.34,13.37,527964.0,12.7079,12.7174,12.6794,12.7079,527964.0
2015-09-28 15:15:00,13.35,13.4,13.35,13.4,400476.0,12.6889,12.7364,12.6889,12.7364,400476.0
2015-09-28 15:20:00,13.4,13.42,13.36,13.36,504596.0,12.7364,12.7554,12.6984,12.6984,504596.0
2015-09-28 15:25:00,13.37,13.39,13.35,13.37,462328.0,12.7079,12.7269,12.6889,12.7079,462328.0
2015-09-28 15:30:00,13.36,13.43,13.36,13.42,409988.0,12.6984,12.7649,12.6984,12.7554,409988.0
2015-09-28 15:35:00,13.43,13.48,13.42,13.43,918708.0,12.7649,12.8124,12.7554,12.7649,918708.0
2015-09-28 15:40:00,13.42,13.49,13.42,13.44,669036.0,12.7554,12.8219,12.7554,12.7744,669036.0
2015-09-28 15:45:00,13.44,13.47,13.43,13.46,485392.0,12.7744,12.8029,12.7649,12.7934,485392.0
2015-09-28 15:50:00,13.46,13.49,13.44,13.46,700044.0,12.7934,12.8219,12.7744,12.7934,700044.0
2015-09-28 15:55:00,13.45,13.46,13.37,13.37,1255244.0,12.7839,12.7934,12.7079,12.7079,1255244.0
2015-09-29 09:30:00,13.43,13.47,13.38,13.41,814244.0,12.7649,12.8029,12.7174,12.7459,814244.0
2015-09-29 09:35:00,13.41,13.44,13.4,13.4,519488.0,12.7459,12.7744,12.7364,12.7364,519488.0
2015-09-29 09:40:00,13.4,13.4,13.31,13.32,788192.0,12.7364,12.7364,12.6508,12.6603,788192.0
2015-09-29 09:45:00,13.32,13.35,13.3,13.31,611864.0,12.6603,12.6889,12.6413,12.6508,611864.0
2015-09-29 09:50:00,13.31,13.39,13.3,13.38,594240.0,12.6508,12.7269,12.6413,12.7174,594240.0
2015-09-29 09:55:00,13.39,13.49,13.38,13.49,649572.0,12.7269,12.8219,12.7174,12.8219,649572.0
2015-09-29 10:00:00,13.48,13.54,13.44,13.44,1246108.0,12.8124,12.8695,12.7744,12.7744,1246108.0
2015-09-29 10:05:00,13.45,13.52,13.44,13.44,879876.0,12.7839,12.8504,12.7744,12.7744,879876.0
2015-09-29 10:10:00,13.45,13.54,13.45,13.54,431372.0,12.7839,12.8695,12.7839,12.8695,431372.0
2015-09-29 10:15:00,13.54,13.57,13.53,13.55,728408.0,12.8695,12.898,12.8599,12.879,728408.0
2015-09-29 10:20:00,13.55,13.58,13.52,13.53,575932.0,12.879,12.9075,12.8504,12.8599,575932.0
2015-09-29 10:25:00,13.54,13.62,13.54,13.62,795868.0,12.8695,12.9455,12.8695,12.9455,795868.0
2015-09-29 10:30:00,13.62,13.63,13.6,13.61,797184.0,12.9455,12.955,12.9265,12.936,797184.0
2015-09-29 10:35:00,13.61,13.61,13.58,13.59,384740.0,12.936,12.936,12.9075,12.917,384740.0
2015-09-29 10:40:00,13.59,13.59,13.52,13.53,415916.0,12.917,12.917,12.8504,12.8599,415916.0
2015-09-29 10:45:00,13.53,13.55,13.48,13.48,424568.0,12.8599,12.879,12.8124,12.8124,424568.0
2015-09-29 10:50:00,13.48,13.5,13.46,13.5,725316.0,12.8124,12.8314,12.7934,12.8314,725316.0
2015-09-29 10:55:00,13.5,13.54,13.5,13.53,410052.0,12.8314,12.8695,12.8314,12.8599,410052.0
2015-09-29 11:00:00,13.53,13.57,13.51,13.56,421224.0,12.8599,12.898,12.8409,12.8885,421224.0
2015-09-29 11:05:00,13.57,13.57,13.52,13.53,187060.0,12.898,12.898,12.8504,12.8599,187060.0
2015-09-29 11:10:00,13.53,13.54,13.47,13.48,208764.0,12.8599,12.8695,12.8029,12.8124,208764.0
2015-09-29 11:15:00,13.48,13.49,13.44,13.44,595552.0,12.8124,12.8219,12.7744,12.7744,595552.0
2015-09-29 11:20:00,13.44,13.46,13.42,13.45,319544.0,12.7744,12.7934,12.7554,12.7839,319544.0
2015-09-29 11:25:00,13.45,13.5,13.44,13.48,616936.0,12.7839,12.8314,12.7744,12.8124,616936.0
2015-09-29 11:30:00,13.49,13.49,13.43,13.43,393124.0,12.8219,12.8219,12.7649,12.7649,393124.0
2015-09-29 11:35:00,13.43,13.47,13.41,13.47,934528.0,12.7649,12.8029,12.7459,12.8029,934528.0
2015-09-29 11:40:00,13.47,13.49,13.45,13.45,332676.0,12.8029,12.8219,12.7839,12.7839,332676.0
2015-09-29 11:45:00,13.45,13.49,13.43,13.48,225592.0,12.7839,12.8219,12.7649,12.8124,225592.0
2015-09-29 11:50:00,13.48,13.53,13.47,13.51,191252.0,12.8124,12.8599,12.8029,12.8409,191252.0
2015-09-29 11:55:00,13.52,13.52,13.45,13.45,318412.0,12.8504,12.8504,12.7839,12.7839,318412.0
2015-09-29 12:00:00,13.45,13.47,13.42,13.44,237304.0,12.7839,12.8029,12.7554,12.7744,237304.0
2015-09-29 12:05:00,13.44,13.46,13.41,13.42,152228.0,12.7744,12.7934,12.7459,12.7554,152228.0
2015-09-29 12:10:00,13.42,13.42,13.36,13.39,407040.0,12.7554,12.7554,12.6984,12.7269,407040.0
2015-09-29 12:15:00,13.39,13.43,13.39,13.39,137660.0,12.7269,12.7649,12.7269,12.7269,137660.0
2015-09-29 12:20:00,13.39,13.42,13.38,13.4,113248.0,12.7269,12.7554,12.7174,12.7364,113248.0
2015-09-29 12:25:00,13.41,13.45,13.41,13.44,295492.0,12.7459,12.7839,12.7459,12.7744,295492.0
2015-09-29 12:30:00,13.45,13.46,13.42,13.46,60960.0,12.7839,12.7934,12.7554,12.7934,60960.0
2015-09-29 12:35:00,13.46,13.46,13.4,13.41,373204.0,12.7934,12.7934,12.7364,12.7459,373204.0
2015-09-29 12:40:00,13.4,13.42,13.37,13.42,171196.0,12.7364,12.7554,12.7079,12.7554,171196.0
2015-09-29 12:45:00,13.42,13.43,13.36,13.39,195832.0,12.7554,12.7649,12.6984,12.7269,195832.0
2015-09-29 12:50:00,13.39,13.4,13.35,13.4,99892.0,12.7269,12.7364,12.6889,12.7364,99892.0
2015-09-29 12:55:00,13.38,13.38,13.34,13.35,254072.0,12.7174,12.7174,12.6794,12.6889,254072.0
2015-09-29 13:00:00,13.35,13.38,13.34,13.37,240428.0,12.6889,12.7174,12.6794,12.7079,240428.0
2015-09-29 13:05:00,13.37,13.41,13.36,13.39,117296.0,12.7079,12.7459,12.6984,12.7269,117296.0
2015-09-29 13:10:00,13.38,13.42,13.37,13.4,198892.0,12.7174,12.7554,12.7079,12.7364,198892.0
2015-09-29 13:15:00,13.41,13.45,13.39,13.45,186112.0,12.7459,12.7839,12.7269,12.7839,186112.0
2015-09-29 13:20:00,13.45,13.47,13.44,13.45,432784.0,12.7839,12.8029,12.7744,12.7839,432784.0
2015-09-29 13:25:00,13.44,13.47,13.44,13.46,191356.0,12.7744,12.8029,12.7744,12.7934,191356.0
2015-09-29 13:30:00,13.46,13.5,13.46,13.47,231524.0,12.7934,12.8314,12.7934,12.8029,231524.0
2015-09-29 13:35:00,13.47,13.48,13.45,13.47,193668.0,12.8029,12.8124,12.7839,12.8029,193668.0
2015-09-29 13:40:00,13.47,13.51,13.47,13.51,159236.0,12.8029,12.8409,12.8029,12.8409,159236.0
2015-09-29 13:45:00,13.51,13.52,13.47,13.47,127600.0,12.8409,12.8504,12.8029,12.8029,127600.0
2015-09-29 13:50:00,13.48,13.48,13.45,13.45,217684.0,12.8124,12.8124,12.7839,12.7839,217684.0
2015-09-29 13:55:00,13.46,13.49,13.46,13.49,203376.0,12.7934,12.8219,12.7934,12.8219,203376.0
2015-09-29 14:00:00,13.48,13.49,13.42,13.43,221732.0,12.8124,12.8219,12.7554,12.7649,221732.0
2015-09-29 14:05:00,13.43,13.44,13.41,13.43,171524.0,12.7649,12.7744,12.7459,12.7649,171524.0
2015-09-29 14:10:00,13.43,13.44,13.41,13.42,351120.0,12.7649,12.7744,12.7459,12.7554,351120.0
2015-09-29 14:15:00,13.41,13.42,13.39,13.42,181764.0,12.7459,12.7554,12.7269,12.7554,181764.0
2015-09-29 14:20:00,13.42,13.44,13.4,13.42,128880.0,12.7554,12.7744,12.7364,12.7554,128880.0
2015-09-29 14:25:00,13.42,13.48,13.41,13.47,327096.0,12.7554,12.8124,12.7459,12.8029,327096.0
2015-09-29 14:30:00,13.47,13.49,13.44,13.44,238936.0,12.8029,12.8219,12.7744,12.7744,238936.0
2015-09-29 14:35:00,13.44,13.45,13.42,13.45,155848.0,12.7744,12.7839,12.7554,12.7839,155848.0
2015-09-29 14:40:00,13.45,13.46,13.42,13.42,163856.0,12.7839,12.7934,12.7554,12.7554,163856.0
2015-09-29 14:45:00,13.42,13.43,13.37,13.37,344604.0,12.7554,12.7649,12.7079,12.7079,344604.0
2015-09-29 14:50:00,13.37,13.39,13.35,13.36,358768.0,12.7079,12.7269,12.6889,12.6984,358768.0
2015-09-29 14:55:00,13.36,13.38,13.34,13.34,179204.0,12.6984,12.7174,12.6794,12.6794,179204.0
2015-09-29 15:00:00,13.33,13.35,13.29,13.32,685116.0,12.6699,12.6889,12.6318,12.6603,685116.0
2015-09-29 15:05:00,13.32,13.35,13.3,13.32,603384.0,12.6603,12.6889,12.6413,12.6603,603384.0
2015-09-29 15:10:00,13.32,13.35,13.3,13.33,265032.0,12.6603,12.6889,12.6413,12.6699,265032.0
2015-09-29 15:15:00,13.33,13.35,13.3,13.3,257812.0,12.6699,12.6889,12.6413,12.6413,257812.0
2015-09-29 15:20:00,13.31,13.31,13.25,13.26,856768.0,12.6508,12.6508,12.5938,12.6033,856768.0
2015-09-29 15:25:00,13.26,13.28,13.24,13.25,499796.0,12.6033,12.6223,12.5843,12.5938,499796.0
2015-09-29 15:30:00,13.25,13.33,13.25,13.3,516040.0,12.5938,12.6699,12.5938,12.6413,516040.0
2015-09-29 15:35:00,13.3,13.38,13.29,13.33,820484.0,12.6413,12.7174,12.6318,12.6699,820484.0
2015-09-29 15:40:00,13.33,13.33,13.29,13.32,476324.0,12.6699,12.6699,12.6318,12.6603,476324.0
2015-09-29 15:45:00,13.31,13.39,13.29,13.39,460576.0,12.6508,12.7269,12.6318,12.7269,460576.0
2015-09-29 15:50:00,13.39,13.43,13.37,13.42,668388.0,12.7269,12.7649,12.7079,12.7554,668388.0
2015-09-29 15:55:00,13.42,13.45,13.4,13.4,1291132.0,12.7554,12.7839,12.7364,12.7364,1291132.0
2015-09-30 09:30:00,13.72,13.77,13.71,13.76,1173368.0,13.0405,13.0881,13.031,13.0786,1173368.0
2015-09-30 09:35:00,13.77,13.83,13.77,13.83,1522948.0,13.0881,13.1451,13.0881,13.1451,1522948.0
2015-09-30 09:40:00,13.83,13.84,13.77,13.78,1017464.0,13.1451,13.1546,13.0881,13.0976,1017464.0
2015-09-30 09:45:00,13.78,13.82,13.74,13.79,1140892.0,13.0976,13.1356,13.0595,13.1071,1140892.0
2015-09-30 09:50:00,13.8,13.82,13.77,13.8,286300.0,13.1166,13.1356,13.0881,13.1166,286300.0
2015-09-30 09:55:00,13.8,13.81,13.74,13.75,297660.0,13.1166,13.1261,13.0595,13.0691,297660.0
2015-09-30 10:00:00,13.75,13.78,13.74,13.77,286124.0,13.0691,13.0976,13.0595,13.0881,286124.0
2015-09-30 10:05:00,13.77,13.86,13.74,13.85,890444.0,13.0881,13.1736,13.0595,13.1641,890444.0
2015-09-30 10:10:00,13.85,13.85,13.82,13.83,848720.0,13.1641,13.1641,13.1356,13.1451,848720.0
2015-09-30 10:15:00,13.83,13.84,13.81,13.82,393372.0,13.1451,13.1546,13.1261,13.1356,393372.0
2015-09-30 10:20:00,13.82,13.86,13.82,13.84,400492.0,13.1356,13.1736,13.1356,13.1546,400492.0
2015-09-30 10:25:00,13.84,13.86,13.84,13.86,256856.0,13.1546,13.1736,13.1546,13.1736,256856.0
2015-09-30 10:30:00,13.86,13.86,13.8,13.82,342432.0,13.1736,13.1736,13.1166,13.1356,342432.0
2015-09-30 10:35:00,13.83,13.88,13.83,13.87,663480.0,13.1451,13.1926,13.1451,13.1831,663480.0
2015-09-30 10:40:00,13.87,13.88,13.84,13.84,213576.0,13.1831,13.1926,13.1546,13.1546,213576.0
2015-09-30 10:45:00,13.85,13.87,13.84,13.85,334372.0,13.1641,13.1831,13.1546,13.1641,334372.0
2015-09-30 10:50:00,13.86,13.87,13.82,13.83,201620.0,13.1736,13.1831,13.1356,13.1451,201620.0
2015-09-30 10:55:00,13.83,13.84,13.79,13.81,416508.0,13.1451,13.1546,13.1071,13.1261,416508.0
2015-09-30 11:00:00,13.81,13.81,13.77,13.79,304832.0,13.1261,13.1261,13.0881,13.1071,304832.0
2015-09-30 11:05:00,13.79,13.81,13.78,13.79,186804.0,13.1071,13.1261,13.0976,13.1071,186804.0
2015-09-30 11:10:00,13.79,13.83,13.79,13.83,171828.0,13.1071,13.1451,13.1071,13.1451,171828.0
2015-09-30 11:15:00,13.82,13.83,13.8,13.82,157848.0,13.1356,13.1451,13.1166,13.1356,157848.0
2015-09-30 11:20:00,13.82,13.83,13.78,13.78,199492.0,13.1356,13.1451,13.0976,13.0976,199492.0
2015-09-30 11:25:00,13.79,13.83,13.78,13.81,144252.0,13.1071,13.1451,13.0976,13.1261,144252.0
2015-09-30 11:30:00,13.81,13.83,13.8,13.83,88152.0,13.1261,13.1451,13.1166,13.1451,88152.0
2015-09-30 11:35:00,13.83,13.83,13.77,13.78,263408.0,13.1451,13.1451,13.0881,13.0976,263408.0
2015-09-30 11:40:00,13.79,13.79,13.71,13.72,683332.0,13.1071,13.1071,13.031,13.0405,683332.0
2015-09-30 11:45:00,13.72,13.74,13.72,13.74,288180.0,13.0405,13.0595,13.0405,13.0595,288180.0
2015-09-30 11:50:00,13.73,13.75,13.72,13.73,299996.0,13.05,13.0691,13.0405,13.05,299996.0
2015-09-30 11:55:00,13.73,13.74,13.7,13.74,222204.0,13.05,13.0595,13.0215,13.0595,222204.0
2015-09-30 12:00:00,13.74,13.75,13.72,13.74,251308.0,13.0595,13.0691,13.0405,13.0595,251308.0
2015-09-30 12:05:00,13.72,13.73,13.67,13.68,363444.0,13.0405,13.05,12.993,13.0025,363444.0
2015-09-30 12:10:00,13.67,13.68,13.65,13.65,377668.0,12.993,13.0025,12.974,12.974,377668.0
2015-09-30 12:15:00,13.65,13.68,13.64,13.67,220888.0,12.974,13.0025,12.9645,12.993,220888.0
2015-09-30 12:20:00,13.67,13.68,13.65,13.66,244084.0,12.993,13.0025,12.974,12.9835,244084.0
2015-09-30 12:25:00,13.66,13.69,13.66,13.69,222444.0,12.9835,13.012,12.9835,13.012,222444.0
2015-09-30 12:30:00,13.69,13.7,13.67,13.7,139284.0,13.012,13.0215,12.993,13.0215,139284.0
2015-09-30 12:35:00,13.7,13.7,13.67,13.67,103628.0,13.0215,13.0215,12.993,12.993,103628.0
2015-09-30 12:40:00,13.67,13.69,13.66,13.68,242980.0,12.993,13.012,12.9835,13.0025,242980.0
2015-09-30 12:45:00,13.67,13.67,13.59,13.6,748924.0,12.993,12.993,12.917,12.9265,748924.0
2015-09-30 12:50:00,13.61,13.63,13.6,13.63,300440.0,12.936,12.955,12.9265,12.955,300440.0
2015-09-30 12:55:00,13.62,13.63,13.62,13.63,142600.0,12.9455,12.955,12.9455,12.955,142600.0
2015-09-30 13:00:00,13.63,13.67,13.63,13.67,265360.0,12.955,12.993,12.955,12.993,265360.0
2015-09-30 13:05:00,13.67,13.68,13.65,13.66,218488.0,12.993,13.0025,12.974,12.9835,218488.0
2015-09-30 13:10:00,13.67,13.68,13.65,13.66,174572.0,12.993,13.0025,12.974,12.9835,174572.0
2015-09-30 13:15:00,13.67,13.73,13.67,13.73,309904.0,12.993,13.05,12.993,13.05,309904.0
2015-09-30 13:20:00,13.72,13.72,13.7,13.72,173504.0,13.0405,13.0405,13.0215,13.0405,173504.0
2015-09-30 13:25:00,13.71,13.72,13.7,13.72,142640.0,13.031,13.0405,13.0215,13.0405,142640.0
2015-09-30 13:30:00,13.72,13.73,13.69,13.7,141200.0,13.0405,13.05,13.012,13.0215,141200.0
2015-09-30 13:35:00,13.7,13.72,13.69,13.71,207604.0,13.0215,13.0405,13.012,13.031,207604.0
2015-09-30 13:40:00,13.71,13.77,13.71,13.77,449084.0,13.031,13.0881,13.031,13.0881,449084.0
2015-09-30 13:45:00,13.78,13.78,13.75,13.76,187904.0,13.0976,13.0976,13.0691,13.0786,187904.0
2015-09-30 13:50:00,13.77,13.81,13.76,13.8,504864.0,13.0881,13.1261,13.0786,13.1166,504864.0
2015-09-30 13:55:00,13.8,13.81,13.79,13.79,66072.0,13.1166,13.1261,13.1071,13.1071,66072.0
2015-09-30 14:00:00,13.8,13.8,13.76,13.77,274668.0,13.1166,13.1166,13.0786,13.0881,274668.0
2015-09-30 14:05:00,13.77,13.78,13.76,13.76,300012.0,13.0881,13.0976,13.0786,13.0786,300012.0
2015-09-30 14:10:00,13.76,13.76,13.73,13.76,326568.0,13.0786,13.0786,13.05,13.0786,326568.0
2015-09-30 14:15:00,13.76,13.78,13.75,13.78,129780.0,13.0786,13.0976,13.0691,13.0976,129780.0
2015-09-30 14:20:00,13.78,13.81,13.77,13.81,74096.0,13.0976,13.1261,13.0881,13.1261,74096.0
2015-09-30 14:25:00,13.81,13.81,13.79,13.8,77416.0,13.1261,13.1261,13.1071,13.1166,77416.0
2015-09-30 14:30:00,13.81,13.82,13.74,13.74,316576.0,13.1261,13.1356,13.0595,13.0595,316576.0
2015-09-30 14:35:00,13.74,13.75,13.73,13.74,168084.0,13.0595,13.0691,13.05,13.0595,168084.0
2015-09-30 14:40:00,13.74,13.79,13.73,13.78,145532.0,13.0595,13.1071,13.05,13.0976,145532.0
2015-09-30 14:45:00,13.78,13.81,13.77,13.8,166920.0,13.0976,13.1261,13.0881,13.1166,166920.0
2015-09-30 14:50:00,13.8,13.8,13.77,13.8,228164.0,13.1166,13.1166,13.0881,13.1166,228164.0
2015-09-30 14:55:00,13.8,13.83,13.8,13.83,560544.0,13.1166,13.1451,13.1166,13.1451,560544.0
2015-09-30 15:00:00,13.83,13.85,13.78,13.78,854248.0,13.1451,13.1641,13.0976,13.0976,854248.0
2015-09-30 15:05:00,13.79,13.81,13.77,13.8,266104.0,13.1071,13.1261,13.0881,13.1166,266104.0
2015-09-30 15:10:00,13.8,13.82,13.79,13.81,264868.0,13.1166,13.1356,13.1071,13.1261,264868.0
2015-09-30 15:15:00,13.81,13.81,13.78,13.81,329392.0,13.1261,13.1261,13.0976,13.1261,329392.0
2015-09-30 15:20:00,13.81,13.85,13.8,13.8,535320.0,13.1261,13.1641,13.1166,13.1166,535320.0
2015-09-30 15:25:00,13.8,13.84,13.79,13.83,422516.0,13.1166,13.1546,13.1071,13.1451,422516.0
2015-09-30 15:30:00,13.84,13.88,13.83,13.88,636028.0,13.1546,13.1926,13.1451,13.1926,636028.0
2015-09-30 15:35:00,13.88,13.9,13.85,13.87,654784.0,13.1926,13.2116,13.1641,13.1831,654784.0
2015-09-30 15:40:00,13.87,13.9,13.86,13.9,427504.0,13.1831,13.2116,13.1736,13.2116,427504.0
2015-09-30 15:45:00,13.89,13.92,13.87,13.9,973204.0,13.2021,13.2306,13.1831,13.2116,973204.0
2015-09-30 15:50:00,13.9,13.92,13.89,13.92,1014500.0,13.2116,13.2306,13.2021,13.2306,1014500.0
2015-09-30 15:55:00,13.92,13.93,13.9,13.91,1211992.0,13.2306,13.2401,13.2116,13.2211,1211992.0
2015-10-01 09:30:00,13.97,14.03,13.96,13.98,1087952.0,13.2782,13.3352,13.2687,13.2877,1087952.0
2015-10-01 09:35:00,13.98,13.98,13.88,13.9,595092.0,13.2877,13.2877,13.1926,13.2116,595092.0
2015-10-01 09:40:00,13.9,13.9,13.86,13.87,322444.0,13.2116,13.2116,13.1736,13.1831,322444.0
2015-10-01 09:45:00,13.87,13.9,13.84,13.9,480480.0,13.1831,13.2116,13.1546,13.2116,480480.0
2015-10-01 09:50:00,13.9,13.95,13.9,13.92,547376.0,13.2116,13.2591,13.2116,13.2306,547376.0
2015-10-01 09:55:00,13.92,13.92,13.82,13.82,808528.0,13.2306,13.2306,13.1356,13.1356,808528.0
2015-10-01 10:00:00,13.83,13.85,13.76,13.8,1535416.0,13.1451,13.1641,13.0786,13.1166,1535416.0
2015-10-01 10:05:00,13.81,13.89,13.8,13.88,634832.0,13.1261,13.2021,13.1166,13.1926,634832.0
2015-10-01 10:10:00,13.88,13.92,13.87,13.88,544912.0,13.1926,13.2306,13.1831,13.1926,544912.0
2015-10-01 10:15:00,13.88,13.96,13.88,13.92,391848.0,13.1926,13.2687,13.1926,13.2306,391848.0
2015-10-01 10:20:00,13.91,13.93,13.88,13.88,184492.0,13.2211,13.2401,13.1926,13.1926,184492.0
2015-10-01 10:25:00,13.89,13.95,13.88,13.93,207696.0,13.2021,13.2591,13.1926,13.2401,207696.0
2015-10-01 10:30:00,13.95,13.95,13.87,13.87,232844.0,13.2591,13.2591,13.1831,13.1831,232844.0
2015-10-01 10:35:00,13.87,13.9,13.86,13.9,290992.0,13.1831,13.2116,13.1736,13.2116,290992.0
2015-10-01 10:40:00,13.9,13.93,13.86,13.87,256160.0,13.2116,13.2401,13.1736,13.1831,256160.0
2015-10-01 10:45:00,13.87,13.92,13.87,13.89,219512.0,13.1831,13.2306,13.1831,13.2021,219512.0
2015-10-01 10:50:00,13.89,13.9,13.82,13.82,97420.0,13.2021,13.2116,13.1356,13.1356,97420.0
2015-10-01 10:55:00,13.82,13.85,13.81,13.81,571496.0,13.1356,13.1641,13.1261,13.1261,571496.0
2015-10-01 11:00:00,13.81,13.82,13.79,13.81,393528.0,13.1261,13.1356,13.1071,13.1261,393528.0
2015-10-01 11:05:00,13.81,13.85,13.78,13.83,346708.0,13.1261,13.1641,13.0976,13.1451,346708.0
2015-10-01 11:10:00,13.83,13.86,13.82,13.82,291808.0,13.1451,13.1736,13.1356,13.1356,291808.0
2015-10-01 11:15:00,13.83,13.84,13.79,13.8,245976.0,13.1451,13.1546,13.1071,13.1166,245976.0
2015-10-01 11:20:00,13.8,13.84,13.78,13.81,217508.0,13.1166,13.1546,13.0976,13.1261,217508.0
2015-10-01 11:25:00,13.81,13.85,13.81,13.81,301940.0,13.1261,13.1641,13.1261,13.1261,301940.0
2015-10-01 11:30:00,13.81,13.85,13.8,13.8,397200.0,13.1261,13.1641,13.1166,13.1166,397200.0
2015-10-01 11:35:00,13.8,13.84,13.79,13.83,282780.0,13.1166,13.1546,13.1071,13.1451,282780.0
2015-10-01 11:40:00,13.82,13.83,13.8,13.82,103468.0,13.1356,13.1451,13.1166,13.1356,103468.0
2015-10-01 11:45:00,13.81,13.81,13.77,13.8,230984.0,13.1261,13.1261,13.0881,13.1166,230984.0
2015-10-01 11:50:00,13.81,13.81,13.73,13.73,424556.0,13.1261,13.1261,13.05,13.05,424556.0
2015-10-01 11:55:00,13.73,13.74,13.69,13.72,792940.0,13.05,13.0595,13.012,13.0405,792940.0
2015-10-01 12:00:00,13.72,13.72,13.68,13.69,227132.0,13.0405,13.0405,13.0025,13.012,227132.0
2015-10-01 12:05:00,13.69,13.69,13.64,13.66,362428.0,13.012,13.012,12.9645,12.9835,362428.0
2015-10-01 12:10:00,13.66,13.69,13.65,13.69,196620.0,12.9835,13.012,12.974,13.012,196620.0
2015-10-01 12:15:00,13.68,13.69,13.67,13.69,142756.0,13.0025,13.012,12.993,13.012,142756.0
2015-10-01 12:20:00,13.69,13.7,13.66,13.66,191888.0,13.012,13.0215,12.9835,12.9835,191888.0
2015-10-01 12:25:00,13.67,13.73,13.67,13.72,279660.0,12.993,13.05,12.993,13.0405,279660.0
2015-10-01 12:30:00,13.71,13.74,13.71,13.73,199832.0,13.031,13.0595,13.031,13.05,199832.0
2015-10-01 12:35:00,13.73,13.76,13.72,13.74,69124.0,13.05,13.0786,13.0405,13.0595,69124.0
2015-10-01 12:40:00,13.74,13.74,13.72,13.74,172352.0,13.0595,13.0595,13.0405,13.0595,172352.0
2015-10-01 12:45:00,13.74,13.74,13.71,13.71,165428.0,13.0595,13.0595,13.031,13.031,165428.0
2015-10-01 12:50:00,13.7,13.72,13.7,13.71,37200.0,13.0215,13.0405,13.0215,13.031,37200.0
2015-10-01 12:55:00,13.72,13.74,13.72,13.73,168180.0,13.0405,13.0595,13.0405,13.05,168180.0
2015-10-01 13:00:00,13.73,13.73,13.67,13.67,202700.0,13.05,13.05,12.993,12.993,202700.0
2015-10-01 13:05:00,13.68,13.7,13.68,13.7,120900.0,13.0025,13.0215,13.0025,13.0215,120900.0
2015-10-01 13:10:00,13.7,13.7,13.66,13.66,121080.0,13.0215,13.0215,12.9835,12.9835,121080.0
2015-10-01 13:15:00,13.67,13.73,13.67,13.71,157448.0,12.993,13.05,12.993,13.031,157448.0
2015-10-01 13:20:00,13.71,13.71,13.67,13.69,259296.0,13.031,13.031,12.993,13.012,259296.0
2015-10-01 13:25:00,13.69,13.71,13.67,13.68,128308.0,13.012,13.031,12.993,13.0025,128308.0
2015-10-01 13:30:00,13.69,13.72,13.68,13.71,321236.0,13.012,13.0405,13.0025,13.031,321236.0
2015-10-01 13:35:00,13.71,13.74,13.7,13.72,167992.0,13.031,13.0595,13.0215,13.0405,167992.0
2015-10-01 13:40:00,13.71,13.72,13.7,13.71,106640.0,13.031,13.0405,13.0215,13.031,106640.0
2015-10-01 13:45:00,13.71,13.74,13.7,13.74,164732.0,13.031,13.0595,13.0215,13.0595,164732.0
2015-10-01 13:50:00,13.74,13.77,13.72,13.76,457288.0,13.0595,13.0881,13.0405,13.0786,457288.0
2015-10-01 13:55:00,13.76,13.8,13.76,13.8,301956.0,13.0786,13.1166,13.0786,13.1166,301956.0
2015-10-01 14:00:00,13.8,13.8,13.77,13.77,198452.0,13.1166,13.1166,13.0881,13.0881,198452.0
2015-10-01 14:05:00,13.77,13.85,13.77,13.84,406108.0,13.0881,13.1641,13.0881,13.1546,406108.0
2015-10-01 14:10:00,13.84,13.87,13.84,13.85,662584.0,13.1546,13.1831,13.1546,13.1641,662584.0
2015-10-01 14:15:00,13.85,13.88,13.85,13.86,282740.0,13.1641,13.1926,13.1641,13.1736,282740.0
2015-10-01 14:20:00,13.86,13.87,13.82,13.83,435100.0,13.1736,13.1831,13.1356,13.1451,435100.0
2015-10-01 14:25:00,13.83,13.84,13.81,13.84,191908.0,13.1451,13.1546,13.1261,13.1546,191908.0
2015-10-01 14:30:00,13.85,13.88,13.84,13.84,344712.0,13.1641,13.1926,13.1546,13.1546,344712.0
2015-10-01 14:35:00,13.84,13.87,13.83,13.87,196204.0,13.1546,13.1831,13.1451,13.1831,196204.0
2015-10-01 14:40:00,13.87,13.88,13.85,13.85,282980.0,13.1831,13.1926,13.1641,13.1641,282980.0
2015-10-01 14:45:00,13.85,13.87,13.83,13.83,219128.0,13.1641,13.1831,13.1451,13.1451,219128.0
2015-10-01 14:50:00,13.83,13.88,13.82,13.88,115032.0,13.1451,13.1926,13.1356,13.1926,115032.0
2015-10-01 14:55:00,13.88,13.93,13.88,13.92,437724.0,13.1926,13.2401,13.1926,13.2306,437724.0
2015-10-01 15:00:00,13.92,13.95,13.91,13.92,213508.0,13.2306,13.2591,13.2211,13.2306,213508.0
2015-10-01 15:05:00,13.92,13.93,13.88,13.9,610508.0,13.2306,13.2401,13.1926,13.2116,610508.0
2015-10-01 15:10:00,13.9,13.96,13.89,13.95,268708.0,13.2116,13.2687,13.2021,13.2591,268708.0
2015-10-01 15:15:00,13.95,13.96,13.92,13.93,253296.0,13.2591,13.2687,13.2306,13.2401,253296.0
2015-10-01 15:20:00,13.93,13.93,13.9,13.91,323280.0,13.2401,13.2401,13.2116,13.2211,323280.0
2015-10-01 15:25:00,13.92,13.94,13.88,13.9,151908.0,13.2306,13.2496,13.1926,13.2116,151908.0
2015-10-01 15:30:00,13.9,13.91,13.88,13.91,266352.0,13.2116,13.2211,13.1926,13.2211,266352.0
2015-10-01 15:35:00,13.9,13.9,13.83,13.83,430100.0,13.2116,13.2116,13.1451,13.1451,430100.0
2015-10-01 15:40:00,13.84,13.88,13.84,13.87,90556.0,13.1546,13.1926,13.1546,13.1831,90556.0
2015-10-01 15:45:00,13.88,13.94,13.88,13.93,202392.0,13.1926,13.2496,13.1926,13.2401,202392.0
2015-10-01 15:50:00,13.94,13.95,13.93,13.94,419820.0,13.2496,13.2591,13.2401,13.2496,419820.0
2015-10-01 15:55:00,13.94,13.99,13.94,13.97,1007952.0,13.2496,13.2972,13.2496,13.2782,1007952.0
2015-10-02 09:30:00,13.63,13.65,13.56,13.56,779284.0,12.955,12.974,12.8885,12.8885,779284.0
2015-10-02 09:35:00,13.56,13.63,13.54,13.6,758864.0,12.8885,12.955,12.8695,12.9265,758864.0
2015-10-02 09:40:00,13.61,13.68,13.59,13.65,680904.0,12.936,13.0025,12.917,12.974,680904.0
2015-10-02 09:45:00,13.65,13.65,13.59,13.61,785768.0,12.974,12.974,12.917,12.936,785768.0
2015-10-02 09:50:00,13.6,13.6,13.54,13.59,782972.0,12.9265,12.9265,12.8695,12.917,782972.0
2015-10-02 09:55:00,13.6,13.65,13.58,13.63,450352.0,12.9265,12.974,12.9075,12.955,450352.0
2015-10-02 10:00:00,13.63,13.65,13.58,13.58,556588.0,12.955,12.974,12.9075,12.9075,556588.0
2015-10-02 10:05:00,13.58,13.6,13.55,13.59,731444.0,12.9075,12.9265,12.879,12.917,731444.0
2015-10-02 10:10:00,13.6,13.65,13.58,13.64,352556.0,12.9265,12.974,12.9075,12.9645,352556.0
2015-10-02 10:15:00,13.65,13.71,13.64,13.65,1214776.0,12.974,13.031,12.9645,12.974,1214776.0
2015-10-02 10:20:00,13.66,13.69,13.64,13.66,355724.0,12.9835,13.012,12.9645,12.9835,355724.0
2015-10-02 10:25:00,13.65,13.66,13.61,13.62,367932.0,12.974,12.9835,12.936,12.9455,367932.0
2015-10-02 10:30:00,13.62,13.65,13.61,13.65,327520.0,12.9455,12.974,12.936,12.974,327520.0
2015-10-02 10:35:00,13.65,13.69,13.63,13.69,412604.0,12.974,13.012,12.955,13.012,412604.0
2015-10-02 10:40:00,13.69,13.76,13.68,13.76,987020.0,13.012,13.0786,13.0025,13.0786,987020.0
2015-10-02 10:45:00,13.76,13.77,13.73,13.77,361616.0,13.0786,13.0881,13.05,13.0881,361616.0
2015-10-02 10:50:00,13.77,13.77,13.73,13.73,439936.0,13.0881,13.0881,13.05,13.05,439936.0
2015-10-02 10:55:00,13.74,13.81,13.74,13.8,772420.0,13.0595,13.1261,13.0595,13.1166,772420.0
2015-10-02 11:00:00,13.8,13.83,13.79,13.81,967088.0,13.1166,13.1451,13.1071,13.1261,967088.0
2015-10-02 11:05:00,13.82,13.87,13.81,13.85,449996.0,13.1356,13.1831,13.1261,13.1641,449996.0
2015-10-02 11:10:00,13.85,13.85,13.81,13.81,324920.0,13.1641,13.1641,13.1261,13.1261,324920.0
2015-10-02 11:15:00,13.81,13.82,13.78,13.79,362956.0,13.1261,13.1356,13.0976,13.1071,362956.0
2015-10-02 11:20:00,13.79,13.8,13.75,13.75,191020.0,13.1071,13.1166,13.0691,13.0691,191020.0
2015-10-02 11:25:00,13.75,13.82,13.75,13.81,349120.0,13.0691,13.1356,13.0691,13.1261,349120.0
2015-10-02 11:30:00,13.82,13.86,13.81,13.86,663460.0,13.1356,13.1736,13.1261,13.1736,663460.0
2015-10-02 11:35:00,13.86,13.89,13.81,13.81,842948.0,13.1736,13.2021,13.1261,13.1261,842948.0
2015-10-02 11:40:00,13.82,13.83,13.79,13.8,351680.0,13.1356,13.1451,13.1071,13.1166,351680.0
2015-10-02 11:45:00,13.8,13.83,13.79,13.81,274232.0,13.1166,13.1451,13.1071,13.1261,274232.0
2015-10-02 11:50:00,13.81,13.84,13.79,13.84,213764.0,13.1261,13.1546,13.1071,13.1546,213764.0
2015-10-02 11:55:00,13.83,13.86,13.82,13.84,131452.0,13.1451,13.1736,13.1356,13.1546,131452.0
2015-10-02 12:00:00,13.84,13.85,13.83,13.84,145396.0,13.1546,13.1641,13.1451,13.1546,145396.0
2015-10-02 12:05:00,13.85,13.88,13.84,13.88,390728.0,13.1641,13.1926,13.1546,13.1926,390728.0
2015-10-02 12:10:00,13.88,13.94,13.88,13.93,578988.0,13.1926,13.2496,13.1926,13.2401,578988.0
2015-10-02 12:15:00,13.93,13.95,13.92,13.94,409384.0,13.2401,13.2591,13.2306,13.2496,409384.0
2015-10-02 12:20:00,13.94,13.97,13.93,13.94,367812.0,13.2496,13.2782,13.2401,13.2496,367812.0
2015-10-02 12:25:00,13.94,13.95,13.93,13.95,226372.0,13.2496,13.2591,13.2401,13.2591,226372.0
2015-10-02 12:30:00,13.95,14.04,13.95,13.98,1849236.0,13.2591,13.3447,13.2591,13.2877,1849236.0
2015-10-02 12:35:00,13.98,13.99,13.95,13.95,342532.0,13.2877,13.2972,13.2591,13.2591,342532.0
2015-10-02 12:40:00,13.95,13.97,13.94,13.97,286048.0,13.2591,13.2782,13.2496,13.2782,286048.0
2015-10-02 12:45:00,13.97,14.03,13.97,14.02,348596.0,13.2782,13.3352,13.2782,13.3257,348596.0
2015-10-02 12:50:00,14.02,14.08,14.0,14.06,769964.0,13.3257,13.3827,13.3067,13.3637,769964.0
2015-10-02 12:55:00,14.06,14.08,14.05,14.05,316960.0,13.3637,13.3827,13.3542,13.3542,316960.0
2015-10-02 13:00:00,14.06,14.09,14.04,14.07,318728.0,13.3637,13.3922,13.3447,13.3732,318728.0
2015-10-02 13:05:00,14.07,14.11,14.07,14.1,331788.0,13.3732,13.4112,13.3732,13.4017,331788.0
2015-10-02 13:10:00,14.1,14.15,14.1,14.15,623384.0,13.4017,13.4492,13.4017,13.4492,623384.0
2015-10-02 13:15:00,14.15,14.16,14.11,14.12,466088.0,13.4492,13.4587,13.4112,13.4207,466088.0
2015-10-02 13:20:00,14.12,14.13,14.08,14.09,240264.0,13.4207,13.4302,13.3827,13.3922,240264.0
2015-10-02 13:25:00,14.09,14.11,14.08,14.09,180244.0,13.3922,13.4112,13.3827,13.3922,180244.0
2015-10-02 13:30:00,14.1,14.12,14.1,14.11,122408.0,13.4017,13.4207,13.4017,13.4112,122408.0
2015-10-02 13:35:00,14.11,14.11,14.05,14.05,234128.0,13.4112,13.4112,13.3542,13.3542,234128.0
2015-10-02 13:40:00,14.05,14.06,14.03,14.06,240564.0,13.3542,13.3637,13.3352,13.3637,240564.0
2015-10-02 13:45:00,14.06,14.11,14.06,14.1,176932.0,13.3637,13.4112,13.3637,13.4017,176932.0
2015-10-02 13:50:00,14.1,14.11,14.07,14.07,78816.0,13.4017,13.4112,13.3732,13.3732,78816.0
2015-10-02 13:55:00,14.06,14.09,14.05,14.06,268028.0,13.3637,13.3922,13.3542,13.3637,268028.0
2015-10-02 14:00:00,14.06,14.08,14.05,14.08,159396.0,13.3637,13.3827,13.3542,13.3827,159396.0
2015-10-02 14:05:00,14.08,14.12,14.08,14.12,246444.0,13.3827,13.4207,13.3827,13.4207,246444.0
2015-10-02 14:10:00,14.12,14.12,14.07,14.08,214728.0,13.4207,13.4207,13.3732,13.3827,214728.0
2015-10-02 14:15:00,14.07,14.09,14.06,14.07,65120.0,13.3732,13.3922,13.3637,13.3732,65120.0
2015-10-02 14:20:00,14.07,14.11,14.06,14.11,139888.0,13.3732,13.4112,13.3637,13.4112,139888.0
2015-10-02 14:25:00,14.11,14.15,14.1,14.12,397900.0,13.4112,13.4492,13.4017,13.4207,397900.0
2015-10-02 14:30:00,14.13,14.15,14.13,14.13,171648.0,13.4302,13.4492,13.4302,13.4302,171648.0
2015-10-02 14:35:00,14.13,14.14,14.11,14.14,80332.0,13.4302,13.4397,13.4112,13.4397,80332.0
2015-10-02 14:40:00,14.14,14.15,14.1,14.12,164224.0,13.4397,13.4492,13.4017,13.4207,164224.0
2015-10-02 14:45:00,14.13,14.13,14.1,14.1,248576.0,13.4302,13.4302,13.4017,13.4017,248576.0
2015-10-02 14:50:00,14.1,14.13,14.09,14.11,285116.0,13.4017,13.4302,13.3922,13.4112,285116.0
2015-10-02 14:55:00,14.12,14.12,14.08,14.08,104144.0,13.4207,13.4207,13.3827,13.3827,104144.0
2015-10-02 15:00:00,14.08,14.11,14.07,14.11,223812.0,13.3827,13.4112,13.3732,13.4112,223812.0
2015-10-02 15:05:00,14.11,14.16,14.09,14.16,340032.0,13.4112,13.4587,13.3922,13.4587,340032.0
2015-10-02 15:10:00,14.16,14.19,14.15,14.19,556304.0,13.4587,13.4873,13.4492,13.4873,556304.0
2015-10-02 15:15:00,14.18,14.26,14.18,14.25,963560.0,13.4778,13.5538,13.4778,13.5443,963560.0
2015-10-02 15:20:00,14.24,14.27,14.24,14.26,785440.0,13.5348,13.5633,13.5348,13.5538,785440.0
2015-10-02 15:25:00,14.26,14.29,14.24,14.29,247464.0,13.5538,13.5823,13.5348,13.5823,247464.0
2015-10-02 15:30:00,14.29,14.31,14.28,14.3,551328.0,13.5823,13.6013,13.5728,13.5918,551328.0
2015-10-02 15:35:00,14.3,14.33,14.29,14.3,388468.0,13.5918,13.6203,13.5823,13.5918,388468.0
2015-10-02 15:40:00,14.3,14.31,14.29,14.3,360052.0,13.5918,13.6013,13.5823,13.5918,360052.0
2015-10-02 15:45:00,14.3,14.33,14.3,14.33,408100.0,13.5918,13.6203,13.5918,13.6203,408100.0
2015-10-02 15:50:00,14.33,14.35,14.31,14.34,726956.0,13.6203,13.6393,13.6013,13.6298,726956.0
2015-10-02 15:55:00,14.34,14.39,14.32,14.39,1252072.0,13.6298,13.6774,13.6108,13.6774,1252072.0
2015-10-05 09:30:00,14.6,14.63,14.59,14.62,915588.0,13.877,13.9055,13.8675,13.896,915588.0
2015-10-05 09:35:00,14.62,14.7,14.62,14.7,1046940.0,13.896,13.972,13.896,13.972,1046940.0
2015-10-05 09:40:00,14.7,14.7,14.67,14.68,532776.0,13.972,13.972,13.9435,13.953,532776.0
2015-10-05 09:45:00,14.68,14.72,14.68,14.72,434688.0,13.953,13.991,13.953,13.991,434688.0
2015-10-05 09:50:00,14.72,14.74,14.71,14.72,372500.0,13.991,14.01,13.9815,13.991,372500.0
2015-10-05 09:55:00,14.72,14.74,14.71,14.73,238128.0,13.991,14.01,13.9815,14.0005,238128.0
2015-10-05 10:00:00,14.74,14.75,14.68,14.7,452880.0,14.01,14.0195,13.953,13.972,452880.0
2015-10-05 10:05:00,14.71,14.74,14.7,14.73,228436.0,13.9815,14.01,13.972,14.0005,228436.0
2015-10-05 10:10:00,14.73,14.77,14.73,14.76,437748.0,14.0005,14.0385,14.0005,14.029,437748.0
2015-10-05 10:15:00,14.75,14.78,14.73,14.74,386096.0,14.0195,14.048,14.0005,14.01,386096.0
2015-10-05 10:20:00,14.74,14.77,14.74,14.77,140784.0,14.01,14.0385,14.01,14.0385,140784.0
2015-10-05 10:25:00,14.77,14.77,14.74,14.75,174440.0,14.0385,14.0385,14.01,14.0195,174440.0
2015-10-05 10:30:00,14.75,14.76,14.72,14.73,153136.0,14.0195,14.029,13.991,14.0005,153136.0
2015-10-05 10:35:00,14.73,14.74,14.72,14.72,153616.0,14.0005,14.01,13.991,13.991,153616.0
2015-10-05 10:40:00,14.72,14.72,14.67,14.67,433036.0,13.991,13.991,13.9435,13.9435,433036.0
2015-10-05 10:45:00,14.68,14.7,14.66,14.69,416028.0,13.953,13.972,13.934,13.9625,416028.0
2015-10-05 10:50:00,14.68,14.71,14.67,14.7,271292.0,13.953,13.9815,13.9435,13.972,271292.0
2015-10-05 10:55:00,14.71,14.72,14.7,14.71,124408.0,13.9815,13.991,13.972,13.9815,124408.0
2015-10-05 11:00:00,14.71,14.73,14.71,14.73,105096.0,13.9815,14.0005,13.9815,14.0005,105096.0
2015-10-05 11:05:00,14.73,14.76,14.72,14.75,234544.0,14.0005,14.029,13.991,14.0195,234544.0
2015-10-05 11:10:00,14.75,14.76,14.75,14.75,113216.0,14.0195,14.029,14.0195,14.0195,113216.0
2015-10-05 11:15:00,14.75,14.75,14.72,14.72,290176.0,14.0195,14.0195,13.991,13.991,290176.0
2015-10-05 11:20:00,14.72,14.74,14.72,14.74,85188.0,13.991,14.01,13.991,14.01,85188.0
2015-10-05 11:25:00,14.74,14.76,14.72,14.73,126708.0,14.01,14.029,13.991,14.0005,126708.0
2015-10-05 11:30:00,14.72,14.75,14.72,14.72,94528.0,13.991,14.0195,13.991,13.991,94528.0
2015-10-05 11:35:00,14.73,14.73,14.71,14.71,123948.0,14.0005,14.0005,13.9815,13.9815,123948.0
2015-10-05 11:40:00,14.71,14.72,14.7,14.71,55196.0,13.9815,13.991,13.972,13.9815,55196.0
2015-10-05 11:45:00,14.71,14.73,14.71,14.73,124636.0,13.9815,14.0005,13.9815,14.0005,124636.0
2015-10-05 11:50:00,14.73,14.74,14.72,14.73,66936.0,14.0005,14.01,13.991,14.0005,66936.0
2015-10-05 11:55:00,14.74,14.76,14.72,14.76,149776.0,14.01,14.029,13.991,14.029,149776.0
2015-10-05 12:00:00,14.75,14.76,14.75,14.75,57900.0,14.0195,14.029,14.0195,14.0195,57900.0
2015-10-05 12:05:00,14.75,14.79,14.75,14.77,282672.0,14.0195,14.0575,14.0195,14.0385,282672.0
2015-10-05 12:10:00,14.77,14.77,14.75,14.77,139184.0,14.0385,14.0385,14.0195,14.0385,139184.0
2015-10-05 12:15:00,14.77,14.8,14.77,14.79,110184.0,14.0385,14.0671,14.0385,14.0575,110184.0
2015-10-05 12:20:00,14.79,14.79,14.75,14.76,209108.0,14.0575,14.0575,14.0195,14.029,209108.0
2015-10-05 12:25:00,14.76,14.77,14.75,14.77,238944.0,14.029,14.0385,14.0195,14.0385,238944.0
2015-10-05 12:30:00,14.77,14.79,14.77,14.78,158568.0,14.0385,14.0575,14.0385,14.048,158568.0
2015-10-05 12:35:00,14.79,14.79,14.77,14.79,126376.0,14.0575,14.0575,14.0385,14.0575,126376.0
2015-10-05 12:40:00,14.79,14.79,14.78,14.79,66568.0,14.0575,14.0575,14.048,14.0575,66568.0
2015-10-05 12:45:00,14.8,14.81,14.78,14.8,217668.0,14.0671,14.0766,14.048,14.0671,217668.0
2015-10-05 12:50:00,14.8,14.81,14.78,14.78,139412.0,14.0671,14.0766,14.048,14.048,139412.0
2015-10-05 12:55:00,14.78,14.78,14.76,14.77,147020.0,14.048,14.048,14.029,14.0385,147020.0
2015-10-05 13:00:00,14.78,14.78,14.76,14.78,120960.0,14.048,14.048,14.029,14.048,120960.0
2015-10-05 13:05:00,14.78,14.8,14.78,14.79,143676.0,14.048,14.0671,14.048,14.0575,143676.0
2015-10-05 13:10:00,14.79,14.82,14.79,14.81,107024.0,14.0575,14.0861,14.0575,14.0766,107024.0
2015-10-05 13:15:00,14.81,14.84,14.81,14.83,221728.0,14.0766,14.1051,14.0766,14.0956,221728.0
2015-10-05 13:20:00,14.84,14.85,14.83,14.83,167968.0,14.1051,14.1146,14.0956,14.0956,167968.0
2015-10-05 13:25:00,14.83,14.85,14.83,14.83,98628.0,14.0956,14.1146,14.0956,14.0956,98628.0
2015-10-05 13:30:00,14.82,14.83,14.81,14.81,100000.0,14.0861,14.0956,14.0766,14.0766,100000.0
2015-10-05 13:35:00,14.81,14.84,14.81,14.83,30024.0,14.0766,14.1051,14.0766,14.0956,30024.0
2015-10-05 13:40:00,14.83,14.84,14.81,14.81,59152.0,14.0956,14.1051,14.0766,14.0766,59152.0
2015-10-05 13:45:00,14.81,14.85,14.81,14.85,79244.0,14.0766,14.1146,14.0766,14.1146,79244.0
2015-10-05 13:50:00,14.85,14.85,14.83,14.85,37424.0,14.1146,14.1146,14.0956,14.1146,37424.0
2015-10-05 13:55:00,14.84,14.86,14.84,14.85,74216.0,14.1051,14.1241,14.1051,14.1146,74216.0
2015-10-05 14:00:00,14.85,14.86,14.84,14.84,120340.0,14.1146,14.1241,14.1051,14.1051,120340.0
2015-10-05 14:05:00,14.83,14.85,14.83,14.85,163716.0,14.0956,14.1146,14.0956,14.1146,163716.0
2015-10-05 14:10:00,14.85,14.86,14.84,14.85,118064.0,14.1146,14.1241,14.1051,14.1146,118064.0
2015-10-05 14:15:00,14.85,14.88,14.85,14.87,298320.0,14.1146,14.1431,14.1146,14.1336,298320.0
2015-10-05 14:20:00,14.87,14.89,14.87,14.88,218548.0,14.1336,14.1526,14.1336,14.1431,218548.0
2015-10-05 14:25:00,14.88,14.9,14.88,14.9,85188.0,14.1431,14.1621,14.1431,14.1621,85188.0
2015-10-05 14:30:00,14.9,14.93,14.9,14.91,215464.0,14.1621,14.1906,14.1621,14.1716,215464.0
2015-10-05 14:35:00,14.91,14.92,14.9,14.91,132604.0,14.1716,14.1811,14.1621,14.1716,132604.0
2015-10-05 14:40:00,14.91,14.94,14.91,14.91,165668.0,14.1716,14.2001,14.1716,14.1716,165668.0
2015-10-05 14:45:00,14.91,14.91,14.88,14.88,137656.0,14.1716,14.1716,14.1431,14.1431,137656.0
2015-10-05 14:50:00,14.89,14.9,14.88,14.89,82544.0,14.1526,14.1621,14.1431,14.1526,82544.0
2015-10-05 14:55:00,14.88,14.9,14.88,14.9,120300.0,14.1431,14.1621,14.1431,14.1621,120300.0
2015-10-05 15:00:00,14.89,14.92,14.89,14.92,156360.0,14.1526,14.1811,14.1526,14.1811,156360.0
2015-10-05 15:05:00,14.91,14.93,14.91,14.93,149224.0,14.1716,14.1906,14.1716,14.1906,149224.0
2015-10-05 15:10:00,14.93,14.93,14.89,14.9,395408.0,14.1906,14.1906,14.1526,14.1621,395408.0
2015-10-05 15:15:00,14.9,14.91,14.88,14.88,93252.0,14.1621,14.1716,14.1431,14.1431,93252.0
2015-10-05 15:20:00,14.88,14.9,14.87,14.88,236520.0,14.1431,14.1621,14.1336,14.1431,236520.0
2015-10-05 15:25:00,14.9,14.9,14.89,14.9,71852.0,14.1621,14.1621,14.1526,14.1621,71852.0
2015-10-05 15:30:00,14.89,14.94,14.89,14.92,283636.0,14.1526,14.2001,14.1526,14.1811,283636.0
2015-10-05 15:35:00,14.93,14.93,14.88,14.9,249784.0,14.1906,14.1906,14.1431,14.1621,249784.0
2015-10-05 15:40:00,14.9,14.9,14.88,14.88,242444.0,14.1621,14.1621,14.1431,14.1431,242444.0
2015-10-05 15:45:00,14.88,14.91,14.88,14.91,337112.0,14.1431,14.1716,14.1431,14.1716,337112.0
2015-10-05 15:50:00,14.92,14.93,14.9,14.9,504176.0,14.1811,14.1906,14.1621,14.1621,504176.0
2015-10-05 15:55:00,14.9,14.92,14.89,14.9,1285956.0,14.1621,14.1811,14.1526,14.1621,1285956.0
2015-10-06 09:30:00,14.89,14.89,14.85,14.88,538656.0,14.1526,14.1526,14.1146,14.1431,538656.0
2015-10-06 09:35:00,14.88,14.9,14.84,14.89,367100.0,14.1431,14.1621,14.1051,14.1526,367100.0
2015-10-06 09:40:00,14.89,14.91,14.88,14.9,221224.0,14.1526,14.1716,14.1431,14.1621,221224.0
2015-10-06 09:45:00,14.91,14.94,14.9,14.92,547252.0,14.1716,14.2001,14.1621,14.1811,547252.0
2015-10-06 09:50:00,14.92,14.95,14.91,14.94,255920.0,14.1811,14.2096,14.1716,14.2001,255920.0
2015-10-06 09:55:00,14.94,14.98,14.93,14.97,327132.0,14.2001,14.2381,14.1906,14.2286,327132.0
2015-10-06 10:00:00,14.97,14.97,14.92,14.92,233160.0,14.2286,14.2286,14.1811,14.1811,233160.0
2015-10-06 10:05:00,14.93,14.93,14.89,14.92,288880.0,14.1906,14.1906,14.1526,14.1811,288880.0
2015-10-06 10:10:00,14.92,14.94,14.9,14.91,188784.0,14.1811,14.2001,14.1621,14.1716,188784.0
2015-10-06 10:15:00,14.91,14.91,14.84,14.85,313804.0,14.1716,14.1716,14.1051,14.1146,313804.0
2015-10-06 10:20:00,14.84,14.85,14.81,14.83,651552.0,14.1051,14.1146,14.0766,14.0956,651552.0
2015-10-06 10:25:00,14.82,14.85,14.8,14.81,386832.0,14.0861,14.1146,14.0671,14.0766,386832.0
2015-10-06 10:30:00,14.81,14.83,14.79,14.83,947400.0,14.0766,14.0956,14.0575,14.0956,947400.0
2015-10-06 10:35:00,14.82,14.85,14.79,14.84,275112.0,14.0861,14.1146,14.0575,14.1051,275112.0
2015-10-06 10:40:00,14.84,14.86,14.83,14.86,130284.0,14.1051,14.1241,14.0956,14.1241,130284.0
2015-10-06 10:45:00,14.86,14.88,14.84,14.84,181928.0,14.1241,14.1431,14.1051,14.1051,181928.0
2015-10-06 10:50:00,14.84,14.85,14.81,14.83,319672.0,14.1051,14.1146,14.0766,14.0956,319672.0
2015-10-06 10:55:00,14.83,14.83,14.8,14.81,203380.0,14.0956,14.0956,14.0671,14.0766,203380.0
2015-10-06 11:00:00,14.81,14.84,14.81,14.83,99784.0,14.0766,14.1051,14.0766,14.0956,99784.0
2015-10-06 11:05:00,14.84,14.86,14.81,14.86,136836.0,14.1051,14.1241,14.0766,14.1241,136836.0
2015-10-06 11:10:00,14.86,14.86,14.82,14.84,168176.0,14.1241,14.1241,14.0861,14.1051,168176.0
2015-10-06 11:15:00,14.84,14.89,14.83,14.88,232436.0,14.1051,14.1526,14.0956,14.1431,232436.0
2015-10-06 11:20:00,14.88,14.9,14.87,14.88,143376.0,14.1431,14.1621,14.1336,14.1431,143376.0
2015-10-06 11:25:00,14.87,14.88,14.86,14.88,194268.0,14.1336,14.1431,14.1241,14.1431,194268.0
2015-10-06 11:30:00,14.88,14.88,14.81,14.83,396264.0,14.1431,14.1431,14.0766,14.0956,396264.0
2015-10-06 11:35:00,14.83,14.84,14.77,14.78,245372.0,14.0956,14.1051,14.0385,14.048,245372.0
2015-10-06 11:40:00,14.77,14.79,14.75,14.76,266676.0,14.0385,14.0575,14.0195,14.029,266676.0
2015-10-06 11:45:00,14.76,14.79,14.74,14.76,370612.0,14.029,14.0575,14.01,14.029,370612.0
2015-10-06 11:50:00,14.76,14.78,14.74,14.76,165628.0,14.029,14.048,14.01,14.029,165628.0
2015-10-06 11:55:00,14.76,14.76,14.71,14.74,314620.0,14.029,14.029,13.9815,14.01,314620.0
2015-10-06 12:00:00,14.73,14.77,14.73,14.76,220324.0,14.0005,14.0385,14.0005,14.029,220324.0
2015-10-06 12:05:00,14.76,14.78,14.75,14.77,225060.0,14.029,14.048,14.0195,14.0385,225060.0
2015-10-06 12:10:00,14.77,14.78,14.74,14.77,121752.0,14.0385,14.048,14.01,14.0385,121752.0
2015-10-06 12:15:00,14.77,14.78,14.73,14.74,229100.0,14.0385,14.048,14.0005,14.01,229100.0
2015-10-06 12:20:00,14.74,14.79,14.74,14.75,189032.0,14.01,14.0575,14.01,14.0195,189032.0
2015-10-06 12:25:00,14.75,14.77,14.74,14.74,73860.0,14.0195,14.0385,14.01,14.01,73860.0
2015-10-06 12:30:00,14.74,14.74,14.69,14.7,307624.0,14.01,14.01,13.9625,13.972,307624.0
2015-10-06 12:35:00,14.7,14.71,14.68,14.71,384448.0,13.972,13.9815,13.953,13.9815,384448.0
2015-10-06 12:40:00,14.7,14.72,14.68,14.72,264616.0,13.972,13.991,13.953,13.991,264616.0
2015-10-06 12:45:00,14.72,14.74,14.71,14.72,160080.0,13.991,14.01,13.9815,13.991,160080.0
2015-10-06 12:50:00,14.72,14.75,14.72,14.74,132268.0,13.991,14.0195,13.991,14.01,132268.0
2015-10-06 12:55:00,14.74,14.75,14.73,14.75,139832.0,14.01,14.0195,14.0005,14.0195,139832.0
2015-10-06 13:00:00,14.75,14.77,14.74,14.75,249604.0,14.0195,14.0385,14.01,14.0195,249604.0
2015-10-06 13:05:00,14.75,14.76,14.74,14.76,91292.0,14.0195,14.029,14.01,14.029,91292.0
2015-10-06 13:10:00,14.76,14.81,14.76,14.81,227880.0,14.029,14.0766,14.029,14.0766,227880.0
2015-10-06 13:15:00,14.81,14.82,14.79,14.81,259760.0,14.0766,14.0861,14.0575,14.0766,259760.0
2015-10-06 13:20:00,14.81,14.84,14.81,14.83,98960.0,14.0766,14.1051,14.0766,14.0956,98960.0
2015-10-06 13:25:00,14.83,14.85,14.81,14.82,71124.0,14.0956,14.1146,14.0766,14.0861,71124.0
2015-10-06 13:30:00,14.82,14.82,14.78,14.78,185180.0,14.0861,14.0861,14.048,14.048,185180.0
2015-10-06 13:35:00,14.79,14.79,14.78,14.79,56696.0,14.0575,14.0575,14.048,14.0575,56696.0
2015-10-06 13:40:00,14.79,14.79,14.76,14.76,65800.0,14.0575,14.0575,14.029,14.029,65800.0
2015-10-06 13:45:00,14.76,14.77,14.74,14.77,174308.0,14.029,14.0385,14.01,14.0385,174308.0
2015-10-06 13:50:00,14.77,14.78,14.75,14.78,55216.0,14.0385,14.048,14.0195,14.048,55216.0
2015-10-06 13:55:00,14.78,14.79,14.76,14.78,134144.0,14.048,14.0575,14.029,14.048,134144.0
2015-10-06 14:00:00,14.78,14.8,14.77,14.79,100648.0,14.048,14.0671,14.0385,14.0575,100648.0
2015-10-06 14:05:00,14.78,14.79,14.76,14.76,116852.0,14.048,14.0575,14.029,14.029,116852.0
2015-10-06 14:10:00,14.76,14.83,14.76,14.83,158364.0,14.029,14.0956,14.029,14.0956,158364.0
2015-10-06 14:15:00,14.82,14.86,14.82,14.85,261352.0,14.0861,14.1241,14.0861,14.1146,261352.0
2015-10-06 14:20:00,14.85,14.86,14.84,14.84,142676.0,14.1146,14.1241,14.1051,14.1051,142676.0
2015-10-06 14:25:00,14.84,14.86,14.81,14.85,120416.0,14.1051,14.1241,14.0766,14.1146,120416.0
2015-10-06 14:30:00,14.85,14.88,14.82,14.85,154156.0,14.1146,14.1431,14.0861,14.1146,154156.0
2015-10-06 14:35:00,14.85,14.87,14.85,14.87,148768.0,14.1146,14.1336,14.1146,14.1336,148768.0
2015-10-06 14:40:00,14.86,14.87,14.83,14.84,102140.0,14.1241,14.1336,14.0956,14.1051,102140.0
2015-10-06 14:45:00,14.83,14.85,14.81,14.85,265416.0,14.0956,14.1146,14.0766,14.1146,265416.0
2015-10-06 14:50:00,14.85,14.86,14.81,14.83,68984.0,14.1146,14.1241,14.0766,14.0956,68984.0
2015-10-06 14:55:00,14.83,14.83,14.78,14.8,101972.0,14.0956,14.0956,14.048,14.0671,101972.0
2015-10-06 15:00:00,14.8,14.83,14.78,14.82,76924.0,14.0671,14.0956,14.048,14.0861,76924.0
2015-10-06 15:05:00,14.82,14.84,14.81,14.82,154080.0,14.0861,14.1051,14.0766,14.0861,154080.0
2015-10-06 15:10:00,14.82,14.82,14.78,14.79,183756.0,14.0861,14.0861,14.048,14.0575,183756.0
2015-10-06 15:15:00,14.78,14.82,14.76,14.81,270256.0,14.048,14.0861,14.029,14.0766,270256.0
2015-10-06 15:20:00,14.8,14.83,14.78,14.82,175204.0,14.0671,14.0956,14.048,14.0861,175204.0
2015-10-06 15:25:00,14.82,14.83,14.8,14.83,112276.0,14.0861,14.0956,14.0671,14.0956,112276.0
2015-10-06 15:30:00,14.83,14.86,14.83,14.84,219736.0,14.0956,14.1241,14.0956,14.1051,219736.0
2015-10-06 15:35:00,14.84,14.84,14.81,14.81,147964.0,14.1051,14.1051,14.0766,14.0766,147964.0
2015-10-06 15:40:00,14.82,14.82,14.8,14.81,185948.0,14.0861,14.0861,14.0671,14.0766,185948.0
2015-10-06 15:45:00,14.8,14.83,14.8,14.81,119088.0,14.0671,14.0956,14.0671,14.0766,119088.0
2015-10-06 15:50:00,14.81,14.82,14.8,14.82,165144.0,14.0766,14.0861,14.0671,14.0861,165144.0
2015-10-06 15:55:00,14.82,14.82,14.78,14.8,377708.0,14.0861,14.0861,14.048,14.0671,377708.0
2015-10-07 09:30:00,14.96,15.0,14.96,14.96,434412.0,14.2191,14.2571,14.2191,14.2191,434412.0
2015-10-07 09:35:00,14.96,15.02,14.95,15.01,428820.0,14.2191,14.2762,14.2096,14.2667,428820.0
2015-10-07 09:40:00,15.02,15.03,14.99,15.01,380608.0,14.2762,14.2857,14.2476,14.2667,380608.0
2015-10-07 09:45:00,15.01,15.06,15.01,15.05,394192.0,14.2667,14.3142,14.2667,14.3047,394192.0
2015-10-07 09:50:00,15.05,15.06,15.03,15.03,201200.0,14.3047,14.3142,14.2857,14.2857,201200.0
2015-10-07 09:55:00,15.04,15.07,15.03,15.05,186452.0,14.2952,14.3237,14.2857,14.3047,186452.0
2015-10-07 10:00:00,15.05,15.09,15.05,15.08,208536.0,14.3047,14.3427,14.3047,14.3332,208536.0
2015-10-07 10:05:00,15.07,15.07,15.04,15.05,276944.0,14.3237,14.3237,14.2952,14.3047,276944.0
2015-10-07 10:10:00,15.05,15.1,15.05,15.09,189576.0,14.3047,14.3522,14.3047,14.3427,189576.0
2015-10-07 10:15:00,15.1,15.11,15.08,15.09,240708.0,14.3522,14.3617,14.3332,14.3427,240708.0
2015-10-07 10:20:00,15.08,15.08,15.06,15.08,242252.0,14.3332,14.3332,14.3142,14.3332,242252.0
2015-10-07 10:25:00,15.08,15.09,15.06,15.08,218688.0,14.3332,14.3427,14.3142,14.3332,218688.0
2015-10-07 10:30:00,15.07,15.07,15.03,15.03,241216.0,14.3237,14.3237,14.2857,14.2857,241216.0
2015-10-07 10:35:00,15.03,15.05,15.02,15.02,129824.0,14.2857,14.3047,14.2762,14.2762,129824.0
2015-10-07 10:40:00,15.02,15.02,14.94,14.96,560536.0,14.2762,14.2762,14.2001,14.2191,560536.0
2015-10-07 10:45:00,14.96,14.99,14.93,14.93,255740.0,14.2191,14.2476,14.1906,14.1906,255740.0
2015-10-07 10:50:00,14.93,14.95,14.89,14.95,567076.0,14.1906,14.2096,14.1526,14.2096,567076.0
2015-10-07 10:55:00,14.95,14.97,14.94,14.95,160328.0,14.2096,14.2286,14.2001,14.2096,160328.0
2015-10-07 11:00:00,14.95,14.95,14.92,14.93,207288.0,14.2096,14.2096,14.1811,14.1906,207288.0
2015-10-07 11:05:00,14.92,14.92,14.85,14.88,665216.0,14.1811,14.1811,14.1146,14.1431,665216.0
2015-10-07 11:10:00,14.89,14.89,14.83,14.84,195316.0,14.1526,14.1526,14.0956,14.1051,195316.0
2015-10-07 11:15:00,14.83,14.85,14.81,14.85,282220.0,14.0956,14.1146,14.0766,14.1146,282220.0
2015-10-07 11:20:00,14.85,14.85,14.8,14.8,211488.0,14.1146,14.1146,14.0671,14.0671,211488.0
2015-10-07 11:25:00,14.79,14.79,14.76,14.78,367524.0,14.0575,14.0575,14.029,14.048,367524.0
2015-10-07 11:30:00,14.78,14.83,14.76,14.83,656636.0,14.048,14.0956,14.029,14.0956,656636.0
2015-10-07 11:35:00,14.83,14.85,14.81,14.84,302736.0,14.0956,14.1146,14.0766,14.1051,302736.0
2015-10-07 11:40:00,14.84,14.84,14.79,14.8,120348.0,14.1051,14.1051,14.0575,14.0671,120348.0
2015-10-07 11:45:00,14.8,14.84,14.78,14.8,84880.0,14.0671,14.1051,14.048,14.0671,84880.0
2015-10-07 11:50:00,14.8,14.85,14.8,14.85,210052.0,14.0671,14.1146,14.0671,14.1146,210052.0
2015-10-07 11:55:00,14.85,14.91,14.85,14.9,607740.0,14.1146,14.1716,14.1146,14.1621,607740.0
2015-10-07 12:00:00,14.9,14.91,14.87,14.87,234256.0,14.1621,14.1716,14.1336,14.1336,234256.0
2015-10-07 12:05:00,14.87,14.9,14.86,14.87,172988.0,14.1336,14.1621,14.1241,14.1336,172988.0
2015-10-07 12:10:00,14.87,14.9,14.86,14.86,191044.0,14.1336,14.1621,14.1241,14.1241,191044.0
2015-10-07 12:15:00,14.87,14.9,14.85,14.9,255052.0,14.1336,14.1621,14.1146,14.1621,255052.0
2015-10-07 12:20:00,14.9,14.9,14.83,14.83,267928.0,14.1621,14.1621,14.0956,14.0956,267928.0
2015-10-07 12:25:00,14.83,14.83,14.79,14.81,329876.0,14.0956,14.0956,14.0575,14.0766,329876.0
2015-10-07 12:30:00,14.81,14.84,14.81,14.83,79168.0,14.0766,14.1051,14.0766,14.0956,79168.0
2015-10-07 12:35:00,14.82,14.85,14.81,14.83,145544.0,14.0861,14.1146,14.0766,14.0956,145544.0
2015-10-07 12:40:00,14.81,14.9,14.8,14.9,317432.0,14.0766,14.1621,14.0671,14.1621,317432.0
2015-10-07 12:45:00,14.9,14.9,14.87,14.88,167256.0,14.1621,14.1621,14.1336,14.1431,167256.0
2015-10-07 12:50:00,14.89,14.9,14.84,14.86,109936.0,14.1526,14.1621,14.1051,14.1241,109936.0
2015-10-07 12:55:00,14.86,14.87,14.85,14.85,114460.0,14.1241,14.1336,14.1146,14.1146,114460.0
2015-10-07 13:00:00,14.85,14.87,14.83,14.85,76504.0,14.1146,14.1336,14.0956,14.1146,76504.0
2015-10-07 13:05:00,14.85,14.9,14.85,14.9,143216.0,14.1146,14.1621,14.1146,14.1621,143216.0
2015-10-07 13:10:00,14.9,14.94,14.9,14.92,293772.0,14.1621,14.2001,14.1621,14.1811,293772.0
2015-10-07 13:15:00,14.92,14.93,14.9,14.9,36600.0,14.1811,14.1906,14.1621,14.1621,36600.0
2015-10-07 13:20:00,14.9,14.92,14.9,14.92,182840.0,14.1621,14.1811,14.1621,14.1811,182840.0
2015-10-07 13:25:00,14.92,14.93,14.9,14.91,75276.0,14.1811,14.1906,14.1621,14.1716,75276.0
2015-10-07 13:30:00,14.92,14.98,14.92,14.96,338116.0,14.1811,14.2381,14.1811,14.2191,338116.0
2015-10-07 13:35:00,14.97,14.98,14.96,14.96,91092.0,14.2286,14.2381,14.2191,14.2191,91092.0
2015-10-07 13:40:00,14.97,15.01,14.96,15.0,217780.0,14.2286,14.2667,14.2191,14.2571,217780.0
2015-10-07 13:45:00,15.0,15.02,14.99,15.0,192492.0,14.2571,14.2762,14.2476,14.2571,192492.0
2015-10-07 13:50:00,15.0,15.0,14.97,14.98,249088.0,14.2571,14.2571,14.2286,14.2381,249088.0
2015-10-07 13:55:00,14.99,15.02,14.99,15.0,115932.0,14.2476,14.2762,14.2476,14.2571,115932.0
2015-10-07 14:00:00,15.0,15.05,14.99,15.05,274008.0,14.2571,14.3047,14.2476,14.3047,274008.0
2015-10-07 14:05:00,15.05,15.05,15.02,15.02,235436.0,14.3047,14.3047,14.2762,14.2762,235436.0
2015-10-07 14:10:00,15.03,15.03,14.98,14.98,275032.0,14.2857,14.2857,14.2381,14.2381,275032.0
2015-10-07 14:15:00,14.99,15.01,14.98,14.98,101420.0,14.2476,14.2667,14.2381,14.2381,101420.0
2015-10-07 14:20:00,14.98,14.98,14.95,14.96,478064.0,14.2381,14.2381,14.2096,14.2191,478064.0
2015-10-07 14:25:00,14.96,14.97,14.94,14.97,112384.0,14.2191,14.2286,14.2001,14.2286,112384.0
2015-10-07 14:30:00,14.97,14.99,14.93,14.94,340444.0,14.2286,14.2476,14.1906,14.2001,340444.0
2015-10-07 14:35:00,14.94,14.96,14.91,14.94,349908.0,14.2001,14.2191,14.1716,14.2001,349908.0
2015-10-07 14:40:00,14.93,14.97,14.93,14.96,187252.0,14.1906,14.2286,14.1906,14.2191,187252.0
2015-10-07 14:45:00,14.95,14.95,14.92,14.92,131224.0,14.2096,14.2096,14.1811,14.1811,131224.0
2015-10-07 14:50:00,14.92,14.92,14.9,14.92,122168.0,14.1811,14.1811,14.1621,14.1811,122168.0
2015-10-07 14:55:00,14.93,14.94,14.92,14.92,70280.0,14.1906,14.2001,14.1811,14.1811,70280.0
2015-10-07 15:00:00,14.92,14.95,14.9,14.94,145220.0,14.1811,14.2096,14.1621,14.2001,145220.0
2015-10-07 15:05:00,14.94,14.95,14.92,14.92,155316.0,14.2001,14.2096,14.1811,14.1811,155316.0
2015-10-07 15:10:00,14.92,14.96,14.92,14.95,142932.0,14.1811,14.2191,14.1811,14.2096,142932.0
2015-10-07 15:15:00,14.95,15.01,14.93,14.99,437904.0,14.2096,14.2667,14.1906,14.2476,437904.0
2015-10-07 15:20:00,14.99,14.99,14.94,14.96,125308.0,14.2476,14.2476,14.2001,14.2191,125308.0
2015-10-07 15:25:00,14.96,14.97,14.94,14.95,190516.0,14.2191,14.2286,14.2001,14.2096,190516.0
2015-10-07 15:30:00,14.95,14.97,14.95,14.96,165168.0,14.2096,14.2286,14.2096,14.2191,165168.0
2015-10-07 15:35:00,14.96,14.99,14.96,14.99,148420.0,14.2191,14.2476,14.2191,14.2476,148420.0
2015-10-07 15:40:00,14.99,15.02,14.98,15.01,156648.0,14.2476,14.2762,14.2381,14.2667,156648.0
2015-10-07 15:45:00,15.01,15.01,14.96,14.97,139300.0,14.2667,14.2667,14.2191,14.2286,139300.0
2015-10-07 15:50:00,14.97,15.0,14.97,15.0,189124.0,14.2286,14.2571,14.2286,14.2571,189124.0
2015-10-07 15:55:00,15.0,15.05,15.0,15.05,512480.0,14.2571,14.3047,14.2571,14.3047,512480.0
2015-10-08 09:30:00,14.97,14.99,14.95,14.99,329612.0,14.2286,14.2476,14.2096,14.2476,329612.0
2015-10-08 09:35:00,14.98,15.0,14.93,14.95,536660.0,14.2381,14.2571,14.1906,14.2096,536660.0
2015-10-08 09:40:00,14.94,14.95,14.92,14.94,233796.0,14.2001,14.2096,14.1811,14.2001,233796.0
2015-10-08 09:45:00,14.95,14.99,14.95,14.97,1368768.0,14.2096,14.2476,14.2096,14.2286,1368768.0
2015-10-08 09:50:00,14.97,14.99,14.95,14.99,121004.0,14.2286,14.2476,14.2096,14.2476,121004.0
2015-10-08 09:55:00,14.99,15.01,14.97,14.99,358140.0,14.2476,14.2667,14.2286,14.2476,358140.0
2015-10-08 10:00:00,14.98,15.02,14.97,15.01,227472.0,14.2381,14.2762,14.2286,14.2667,227472.0
2015-10-08 10:05:00,14.99,15.03,14.99,15.02,155664.0,14.2476,14.2857,14.2476,14.2762,155664.0
2015-10-08 10:10:00,15.01,15.02,14.99,15.0,184816.0,14.2667,14.2762,14.2476,14.2571,184816.0
2015-10-08 10:15:00,14.99,14.99,14.96,14.96,406028.0,14.2476,14.2476,14.2191,14.2191,406028.0
2015-10-08 10:20:00,14.95,14.96,14.94,14.95,148324.0,14.2096,14.2191,14.2001,14.2096,148324.0
2015-10-08 10:25:00,14.95,14.99,14.95,14.95,85760.0,14.2096,14.2476,14.2096,14.2096,85760.0
2015-10-08 10:30:00,14.95,14.98,14.95,14.96,80828.0,14.2096,14.2381,14.2096,14.2191,80828.0
2015-10-08 10:35:00,14.97,14.99,14.97,14.99,73644.0,14.2286,14.2476,14.2286,14.2476,73644.0
2015-10-08 10:40:00,15.0,15.01,14.99,14.99,137680.0,14.2571,14.2667,14.2476,14.2476,137680.0
2015-10-08 10:45:00,14.99,15.02,14.98,14.99,78100.0,14.2476,14.2762,14.2381,14.2476,78100.0
2015-10-08 10:50:00,14.99,14.99,14.97,14.98,130424.0,14.2476,14.2476,14.2286,14.2381,130424.0
2015-10-08 10:55:00,14.99,15.0,14.97,15.0,121328.0,14.2476,14.2571,14.2286,14.2571,121328.0
2015-10-08 11:00:00,15.0,15.02,14.97,14.98,85740.0,14.2571,14.2762,14.2286,14.2381,85740.0
2015-10-08 11:05:00,14.98,14.98,14.95,14.97,96636.0,14.2381,14.2381,14.2096,14.2286,96636.0
2015-10-08 11:10:00,14.96,14.97,14.94,14.94,204224.0,14.2191,14.2286,14.2001,14.2001,204224.0
2015-10-08 11:15:00,14.94,14.97,14.94,14.96,222968.0,14.2001,14.2286,14.2001,14.2191,222968.0
2015-10-08 11:20:00,14.96,15.0,14.96,14.97,122372.0,14.2191,14.2571,14.2191,14.2286,122372.0
2015-10-08 11:25:00,14.97,15.01,14.97,15.0,220416.0,14.2286,14.2667,14.2286,14.2571,220416.0
2015-10-08 11:30:00,15.01,15.04,15.01,15.03,410392.0,14.2667,14.2952,14.2667,14.2857,410392.0
2015-10-08 11:35:00,15.03,15.03,15.01,15.01,220032.0,14.2857,14.2857,14.2667,14.2667,220032.0
2015-10-08 11:40:00,15.01,15.02,15.01,15.02,47184.0,14.2667,14.2762,14.2667,14.2762,47184.0
2015-10-08 11:45:00,15.02,15.03,15.01,15.02,17980.0,14.2762,14.2857,14.2667,14.2762,17980.0
2015-10-08 11:50:00,15.02,15.03,15.01,15.01,51900.0,14.2762,14.2857,14.2667,14.2667,51900.0
2015-10-08 11:55:00,15.02,15.04,15.01,15.04,68176.0,14.2762,14.2952,14.2667,14.2952,68176.0
2015-10-08 12:00:00,15.04,15.06,15.03,15.06,177832.0,14.2952,14.3142,14.2857,14.3142,177832.0
2015-10-08 12:05:00,15.06,15.06,15.04,15.04,292640.0,14.3142,14.3142,14.2952,14.2952,292640.0
2015-10-08 12:10:00,15.04,15.06,15.04,15.05,113600.0,14.2952,14.3142,14.2952,14.3047,113600.0
2015-10-08 12:15:00,15.05,15.08,15.05,15.06,259496.0,14.3047,14.3332,14.3047,14.3142,259496.0
2015-10-08 12:20:00,15.06,15.07,15.05,15.05,64400.0,14.3142,14.3237,14.3047,14.3047,64400.0
2015-10-08 12:25:00,15.06,15.06,15.0,15.02,187036.0,14.3142,14.3142,14.2571,14.2762,187036.0
2015-10-08 12:30:00,15.01,15.04,15.01,15.04,106656.0,14.2667,14.2952,14.2667,14.2952,106656.0
2015-10-08 12:35:00,15.04,15.06,15.04,15.05,105484.0,14.2952,14.3142,14.2952,14.3047,105484.0
2015-10-08 12:40:00,15.06,15.07,15.03,15.03,80128.0,14.3142,14.3237,14.2857,14.2857,80128.0
2015-10-08 12:45:00,15.04,15.04,14.96,14.96,351232.0,14.2952,14.2952,14.2191,14.2191,351232.0
2015-10-08 12:50:00,14.96,14.97,14.95,14.97,186068.0,14.2191,14.2286,14.2096,14.2286,186068.0
2015-10-08 12:55:00,14.97,14.99,14.97,14.97,113604.0,14.2286,14.2476,14.2286,14.2286,113604.0
2015-10-08 13:00:00,14.97,15.0,14.96,14.97,144284.0,14.2286,14.2571,14.2191,14.2286,144284.0
2015-10-08 13:05:00,14.97,15.0,14.97,14.98,57092.0,14.2286,14.2571,14.2286,14.2381,57092.0
2015-10-08 13:10:00,14.98,14.99,14.97,14.99,58972.0,14.2381,14.2476,14.2286,14.2476,58972.0
2015-10-08 13:15:00,14.97,15.01,14.97,15.01,62480.0,14.2286,14.2667,14.2286,14.2667,62480.0
2015-10-08 13:20:00,15.01,15.03,15.01,15.03,110508.0,14.2667,14.2857,14.2667,14.2857,110508.0
2015-10-08 13:25:00,15.03,15.05,15.03,15.04,317592.0,14.2857,14.3047,14.2857,14.2952,317592.0
2015-10-08 13:30:00,15.03,15.05,15.03,15.05,96328.0,14.2857,14.3047,14.2857,14.3047,96328.0
2015-10-08 13:35:00,15.05,15.05,15.04,15.05,26732.0,14.3047,14.3047,14.2952,14.3047,26732.0
2015-10-08 13:40:00,15.04,15.05,15.03,15.04,69772.0,14.2952,14.3047,14.2857,14.2952,69772.0
2015-10-08 13:45:00,15.04,15.06,15.04,15.05,62244.0,14.2952,14.3142,14.2952,14.3047,62244.0
2015-10-08 13:50:00,15.05,15.05,15.04,15.05,68892.0,14.3047,14.3047,14.2952,14.3047,68892.0
2015-10-08 13:55:00,15.05,15.07,15.05,15.06,130204.0,14.3047,14.3237,14.3047,14.3142,130204.0
2015-10-08 14:00:00,15.06,15.18,15.06,15.12,1516444.0,14.3142,14.4282,14.3142,14.3712,1516444.0
2015-10-08 14:05:00,15.13,15.13,15.03,15.08,1069740.0,14.3807,14.3807,14.2857,14.3332,1069740.0
2015-10-08 14:10:00,15.08,15.15,15.07,15.13,728508.0,14.3332,14.3997,14.3237,14.3807,728508.0
2015-10-08 14:15:00,15.13,15.14,15.1,15.11,420480.0,14.3807,14.3902,14.3522,14.3617,420480.0
2015-10-08 14:20:00,15.12,15.13,15.08,15.13,142988.0,14.3712,14.3807,14.3332,14.3807,142988.0
2015-10-08 14:25:00,15.12,15.14,15.09,15.13,185788.0,14.3712,14.3902,14.3427,14.3807,185788.0
2015-10-08 14:30:00,15.13,15.2,15.12,15.19,404904.0,14.3807,14.4472,14.3712,14.4377,404904.0
2015-10-08 14:35:00,15.19,15.21,15.17,15.2,175896.0,14.4377,14.4567,14.4187,14.4472,175896.0
2015-10-08 14:40:00,15.21,15.24,15.21,15.21,490700.0,14.4567,14.4853,14.4567,14.4567,490700.0
2015-10-08 14:45:00,15.22,15.22,15.2,15.21,151856.0,14.4663,14.4663,14.4472,14.4567,151856.0
2015-10-08 14:50:00,15.21,15.22,15.19,15.2,116484.0,14.4567,14.4663,14.4377,14.4472,116484.0
2015-10-08 14:55:00,15.21,15.28,15.2,15.25,393812.0,14.4567,14.5233,14.4472,14.4948,393812.0
2015-10-08 15:00:00,15.25,15.31,15.25,15.28,491168.0,14.4948,14.5518,14.4948,14.5233,491168.0
2015-10-08 15:05:00,15.28,15.32,15.28,15.31,222988.0,14.5233,14.5613,14.5233,14.5518,222988.0
2015-10-08 15:10:00,15.31,15.34,15.31,15.33,538604.0,14.5518,14.5803,14.5518,14.5708,538604.0
2015-10-08 15:15:00,15.33,15.37,15.33,15.34,251068.0,14.5708,14.6088,14.5708,14.5803,251068.0
2015-10-08 15:20:00,15.34,15.36,15.3,15.31,735392.0,14.5803,14.5993,14.5423,14.5518,735392.0
2015-10-08 15:25:00,15.31,15.33,15.29,15.3,375780.0,14.5518,14.5708,14.5328,14.5423,375780.0
2015-10-08 15:30:00,15.3,15.32,15.29,15.29,97692.0,14.5423,14.5613,14.5328,14.5328,97692.0
2015-10-08 15:35:00,15.29,15.31,15.25,15.26,535384.0,14.5328,14.5518,14.4948,14.5043,535384.0
2015-10-08 15:40:00,15.25,15.29,15.25,15.29,417492.0,14.4948,14.5328,14.4948,14.5328,417492.0
2015-10-08 15:45:00,15.29,15.33,15.29,15.31,138048.0,14.5328,14.5708,14.5328,14.5518,138048.0
2015-10-08 15:50:00,15.3,15.31,15.3,15.31,339744.0,14.5423,14.5518,14.5423,14.5518,339744.0
2015-10-08 15:55:00,15.31,15.33,15.29,15.31,2298584.0,14.5518,14.5708,14.5328,14.5518,2298584.0
2015-10-09 09:30:00,15.34,15.37,15.32,15.34,579220.0,14.5803,14.6088,14.5613,14.5803,579220.0
2015-10-09 09:35:00,15.34,15.38,15.32,15.38,375384.0,14.5803,14.6183,14.5613,14.6183,375384.0
2015-10-09 09:40:00,15.38,15.4,15.36,15.4,455156.0,14.6183,14.6373,14.5993,14.6373,455156.0
2015-10-09 09:45:00,15.41,15.41,15.38,15.4,223320.0,14.6468,14.6468,14.6183,14.6373,223320.0
2015-10-09 09:50:00,15.4,15.42,15.39,15.39,314936.0,14.6373,14.6563,14.6278,14.6278,314936.0
2015-10-09 09:55:00,15.39,15.39,15.35,15.38,317656.0,14.6278,14.6278,14.5898,14.6183,317656.0
2015-10-09 10:00:00,15.38,15.39,15.34,15.35,259200.0,14.6183,14.6278,14.5803,14.5898,259200.0
2015-10-09 10:05:00,15.35,15.35,15.3,15.3,248080.0,14.5898,14.5898,14.5423,14.5423,248080.0
2015-10-09 10:10:00,15.3,15.3,15.28,15.3,576056.0,14.5423,14.5423,14.5233,14.5423,576056.0
2015-10-09 10:15:00,15.3,15.33,15.29,15.32,153788.0,14.5423,14.5708,14.5328,14.5613,153788.0
2015-10-09 10:20:00,15.33,15.34,15.32,15.32,110460.0,14.5708,14.5803,14.5613,14.5613,110460.0
2015-10-09 10:25:00,15.31,15.34,15.3,15.33,179868.0,14.5518,14.5803,14.5423,14.5708,179868.0
2015-10-09 10:30:00,15.32,15.36,15.32,15.35,112400.0,14.5613,14.5993,14.5613,14.5898,112400.0
2015-10-09 10:35:00,15.35,15.38,15.35,15.37,202772.0,14.5898,14.6183,14.5898,14.6088,202772.0
2015-10-09 10:40:00,15.37,15.39,15.36,15.38,106340.0,14.6088,14.6278,14.5993,14.6183,106340.0
2015-10-09 10:45:00,15.38,15.4,15.36,15.36,90312.0,14.6183,14.6373,14.5993,14.5993,90312.0
2015-10-09 10:50:00,15.36,15.36,15.34,15.35,110696.0,14.5993,14.5993,14.5803,14.5898,110696.0
2015-10-09 10:55:00,15.35,15.4,15.35,15.4,236948.0,14.5898,14.6373,14.5898,14.6373,236948.0
2015-10-09 11:00:00,15.4,15.42,15.38,15.39,135148.0,14.6373,14.6563,14.6183,14.6278,135148.0
2015-10-09 11:05:00,15.38,15.38,15.37,15.38,173904.0,14.6183,14.6183,14.6088,14.6183,173904.0
2015-10-09 11:10:00,15.38,15.39,15.35,15.38,83664.0,14.6183,14.6278,14.5898,14.6183,83664.0
2015-10-09 11:15:00,15.36,15.39,15.36,15.37,122116.0,14.5993,14.6278,14.5993,14.6088,122116.0
2015-10-09 11:20:00,15.37,15.38,15.35,15.35,146260.0,14.6088,14.6183,14.5898,14.5898,146260.0
2015-10-09 11:25:00,15.36,15.39,15.34,15.38,81836.0,14.5993,14.6278,14.5803,14.6183,81836.0
2015-10-09 11:30:00,15.38,15.39,15.35,15.35,130436.0,14.6183,14.6278,14.5898,14.5898,130436.0
2015-10-09 11:35:00,15.35,15.36,15.33,15.35,113940.0,14.5898,14.5993,14.5708,14.5898,113940.0
2015-10-09 11:40:00,15.35,15.35,15.32,15.33,85464.0,14.5898,14.5898,14.5613,14.5708,85464.0
2015-10-09 11:45:00,15.32,15.34,15.31,15.33,109624.0,14.5613,14.5803,14.5518,14.5708,109624.0
2015-10-09 11:50:00,15.33,15.34,15.31,15.31,33052.0,14.5708,14.5803,14.5518,14.5518,33052.0
2015-10-09 11:55:00,15.31,15.34,15.3,15.34,71472.0,14.5518,14.5803,14.5423,14.5803,71472.0
2015-10-09 12:00:00,15.34,15.37,15.34,15.34,53872.0,14.5803,14.6088,14.5803,14.5803,53872.0
2015-10-09 12:05:00,15.35,15.35,15.32,15.32,40980.0,14.5898,14.5898,14.5613,14.5613,40980.0
2015-10-09 12:10:00,15.32,15.33,15.3,15.3,139376.0,14.5613,14.5708,14.5423,14.5423,139376.0
2015-10-09 12:15:00,15.3,15.31,15.28,15.29,148504.0,14.5423,14.5518,14.5233,14.5328,148504.0
2015-10-09 12:20:00,15.29,15.3,15.27,15.28,159952.0,14.5328,14.5423,14.5138,14.5233,159952.0
2015-10-09 12:25:00,15.28,15.3,15.28,15.3,132824.0,14.5233,14.5423,14.5233,14.5423,132824.0
2015-10-09 12:30:00,15.3,15.3,15.25,15.27,185172.0,14.5423,14.5423,14.4948,14.5138,185172.0
2015-10-09 12:35:00,15.27,15.28,15.26,15.28,147280.0,14.5138,14.5233,14.5043,14.5233,147280.0
2015-10-09 12:40:00,15.28,15.28,15.24,15.25,113940.0,14.5233,14.5233,14.4853,14.4948,113940.0
2015-10-09 12:45:00,15.26,15.28,15.25,15.28,78168.0,14.5043,14.5233,14.4948,14.5233,78168.0
2015-10-09 12:50:00,15.28,15.29,15.27,15.28,48860.0,14.5233,14.5328,14.5138,14.5233,48860.0
2015-10-09 12:55:00,15.28,15.3,15.27,15.27,74580.0,14.5233,14.5423,14.5138,14.5138,74580.0
2015-10-09 13:00:00,15.28,15.3,15.28,15.29,119280.0,14.5233,14.5423,14.5233,14.5328,119280.0
2015-10-09 13:05:00,15.29,15.29,15.26,15.26,189704.0,14.5328,14.5328,14.5043,14.5043,189704.0
2015-10-09 13:10:00,15.26,15.26,15.22,15.23,424232.0,14.5043,14.5043,14.4663,14.4758,424232.0
2015-10-09 13:15:00,15.24,15.26,15.24,15.26,51992.0,14.4853,14.5043,14.4853,14.5043,51992.0
2015-10-09 13:20:00,15.26,15.28,15.26,15.27,29800.0,14.5043,14.5233,14.5043,14.5138,29800.0
2015-10-09 13:25:00,15.27,15.28,15.26,15.26,20912.0,14.5138,14.5233,14.5043,14.5043,20912.0
2015-10-09 13:30:00,15.26,15.26,15.24,15.24,24340.0,14.5043,14.5043,14.4853,14.4853,24340.0
2015-10-09 13:35:00,15.25,15.27,15.22,15.26,66040.0,14.4948,14.5138,14.4663,14.5043,66040.0
2015-10-09 13:40:00,15.26,15.28,15.24,15.27,63212.0,14.5043,14.5233,14.4853,14.5138,63212.0
2015-10-09 13:45:00,15.27,15.3,15.27,15.28,115988.0,14.5138,14.5423,14.5138,14.5233,115988.0
2015-10-09 13:50:00,15.28,15.28,15.26,15.27,48152.0,14.5233,14.5233,14.5043,14.5138,48152.0
2015-10-09 13:55:00,15.26,15.28,15.26,15.26,58400.0,14.5043,14.5233,14.5043,14.5043,58400.0
2015-10-09 14:00:00,15.27,15.28,15.25,15.26,20480.0,14.5138,14.5233,14.4948,14.5043,20480.0
2015-10-09 14:05:00,15.26,15.27,15.26,15.27,59884.0,14.5043,14.5138,14.5043,14.5138,59884.0
2015-10-09 14:10:00,15.27,15.29,15.27,15.28,84976.0,14.5138,14.5328,14.5138,14.5233,84976.0
2015-10-09 14:15:00,15.28,15.28,15.24,15.25,44592.0,14.5233,14.5233,14.4853,14.4948,44592.0
2015-10-09 14:20:00,15.25,15.26,15.24,15.26,38448.0,14.4948,14.5043,14.4853,14.5043,38448.0
2015-10-09 14:25:00,15.25,15.29,15.25,15.29,49220.0,14.4948,14.5328,14.4948,14.5328,49220.0
2015-10-09 14:30:00,15.29,15.29,15.27,15.28,26348.0,14.5328,14.5328,14.5138,14.5233,26348.0
2015-10-09 14:35:00,15.27,15.3,15.27,15.29,159516.0,14.5138,14.5423,14.5138,14.5328,159516.0
2015-10-09 14:40:00,15.29,15.31,15.28,15.28,87264.0,14.5328,14.5518,14.5233,14.5233,87264.0
2015-10-09 14:45:00,15.29,15.3,15.28,15.3,21316.0,14.5328,14.5423,14.5233,14.5423,21316.0
2015-10-09 14:50:00,15.3,15.31,15.29,15.31,140416.0,14.5423,14.5518,14.5328,14.5518,140416.0
2015-10-09 14:55:00,15.31,15.31,15.3,15.31,32828.0,14.5518,14.5518,14.5423,14.5518,32828.0
2015-10-09 15:00:00,15.31,15.31,15.29,15.3,36800.0,14.5518,14.5518,14.5328,14.5423,36800.0
2015-10-09 15:05:00,15.3,15.31,15.3,15.31,51604.0,14.5423,14.5518,14.5423,14.5518,51604.0
2015-10-09 15:10:00,15.31,15.31,15.28,15.29,84040.0,14.5518,14.5518,14.5233,14.5328,84040.0
2015-10-09 15:15:00,15.3,15.3,15.28,15.29,26140.0,14.5423,14.5423,14.5233,14.5328,26140.0
2015-10-09 15:20:00,15.29,15.31,15.29,15.3,91532.0,14.5328,14.5518,14.5328,14.5423,91532.0
2015-10-09 15:25:00,15.31,15.32,15.3,15.31,184176.0,14.5518,14.5613,14.5423,14.5518,184176.0
2015-10-09 15:30:00,15.31,15.34,15.31,15.34,205368.0,14.5518,14.5803,14.5518,14.5803,205368.0
2015-10-09 15:35:00,15.34,15.36,15.33,15.33,165892.0,14.5803,14.5993,14.5708,14.5708,165892.0
2015-10-09 15:40:00,15.33,15.36,15.33,15.35,264256.0,14.5708,14.5993,14.5708,14.5898,264256.0
2015-10-09 15:45:00,15.35,15.36,15.34,15.35,275052.0,14.5898,14.5993,14.5803,14.5898,275052.0
2015-10-09 15:50:00,15.35,15.35,15.33,15.34,221236.0,14.5898,14.5898,14.5708,14.5803,221236.0
2015-10-09 15:55:00,15.34,15.36,15.33,15.33,548380.0,14.5803,14.5993,14.5708,14.5708,548380.0
2015-10-12 09:30:00,15.35,15.35,15.31,15.31,285628.0,14.5898,14.5898,14.5518,14.5518,285628.0
2015-10-12 09:35:00,15.31,15.31,15.28,15.31,240456.0,14.5518,14.5518,14.5233,14.5518,240456.0
2015-10-12 09:40:00,15.3,15.34,15.3,15.34,75296.0,14.5423,14.5803,14.5423,14.5803,75296.0
2015-10-12 09:45:00,15.34,15.37,15.32,15.34,264864.0,14.5803,14.6088,14.5613,14.5803,264864.0
2015-10-12 09:50:00,15.33,15.35,15.3,15.31,207416.0,14.5708,14.5898,14.5423,14.5518,207416.0
2015-10-12 09:55:00,15.3,15.32,15.29,15.31,229468.0,14.5423,14.5613,14.5328,14.5518,229468.0
2015-10-12 10:00:00,15.31,15.32,15.29,15.32,135312.0,14.5518,14.5613,14.5328,14.5613,135312.0
2015-10-12 10:05:00,15.33,15.33,15.31,15.31,209608.0,14.5708,14.5708,14.5518,14.5518,209608.0
2015-10-12 10:10:00,15.33,15.35,15.32,15.33,98180.0,14.5708,14.5898,14.5613,14.5708,98180.0
2015-10-12 10:15:00,15.33,15.33,15.29,15.29,142804.0,14.5708,14.5708,14.5328,14.5328,142804.0
2015-10-12 10:20:00,15.29,15.3,15.27,15.28,184248.0,14.5328,14.5423,14.5138,14.5233,184248.0
2015-10-12 10:25:00,15.28,15.3,15.27,15.3,124620.0,14.5233,14.5423,14.5138,14.5423,124620.0
2015-10-12 10:30:00,15.3,15.31,15.29,15.31,96600.0,14.5423,14.5518,14.5328,14.5518,96600.0
2015-10-12 10:35:00,15.31,15.31,15.3,15.31,48004.0,14.5518,14.5518,14.5423,14.5518,48004.0
2015-10-12 10:40:00,15.31,15.31,15.29,15.31,23480.0,14.5518,14.5518,14.5328,14.5518,23480.0
2015-10-12 10:45:00,15.31,15.32,15.28,15.31,105228.0,14.5518,14.5613,14.5233,14.5518,105228.0
2015-10-12 10:50:00,15.32,15.34,15.29,15.3,248008.0,14.5613,14.5803,14.5328,14.5423,248008.0
2015-10-12 10:55:00,15.3,15.31,15.29,15.29,57740.0,14.5423,14.5518,14.5328,14.5328,57740.0
2015-10-12 11:00:00,15.29,15.32,15.29,15.32,35720.0,14.5328,14.5613,14.5328,14.5613,35720.0
2015-10-12 11:05:00,15.31,15.35,15.31,15.35,102604.0,14.5518,14.5898,14.5518,14.5898,102604.0
2015-10-12 11:10:00,15.34,15.35,15.33,15.34,25200.0,14.5803,14.5898,14.5708,14.5803,25200.0
2015-10-12 11:15:00,15.34,15.34,15.31,15.32,91680.0,14.5803,14.5803,14.5518,14.5613,91680.0
2015-10-12 11:20:00,15.32,15.34,15.32,15.33,41980.0,14.5613,14.5803,14.5613,14.5708,41980.0
2015-10-12 11:25:00,15.34,15.35,15.33,15.35,86004.0,14.5803,14.5898,14.5708,14.5898,86004.0
2015-10-12 11:30:00,15.35,15.37,15.35,15.35,480936.0,14.5898,14.6088,14.5898,14.5898,480936.0
2015-10-12 11:35:00,15.35,15.36,15.35,15.35,25204.0,14.5898,14.5993,14.5898,14.5898,25204.0
2015-10-12 11:40:00,15.35,15.4,15.33,15.38,167980.0,14.5898,14.6373,14.5708,14.6183,167980.0
2015-10-12 11:45:00,15.38,15.38,15.37,15.37,73980.0,14.6183,14.6183,14.6088,14.6088,73980.0
2015-10-12 11:50:00,15.38,15.38,15.36,15.37,74260.0,14.6183,14.6183,14.5993,14.6088,74260.0
2015-10-12 11:55:00,15.38,15.38,15.35,15.36,23080.0,14.6183,14.6183,14.5898,14.5993,23080.0
2015-10-12 12:00:00,15.36,15.37,15.35,15.37,40244.0,14.5993,14.6088,14.5898,14.6088,40244.0
2015-10-12 12:05:00,15.37,15.38,15.36,15.37,60312.0,14.6088,14.6183,14.5993,14.6088,60312.0
2015-10-12 12:10:00,15.38,15.38,15.37,15.37,31436.0,14.6183,14.6183,14.6088,14.6088,31436.0
2015-10-12 12:15:00,15.37,15.38,15.36,15.37,27120.0,14.6088,14.6183,14.5993,14.6088,27120.0
2015-10-12 12:20:00,15.37,15.37,15.35,15.36,45148.0,14.6088,14.6088,14.5898,14.5993,45148.0
2015-10-12 12:25:00,15.36,15.36,15.35,15.36,54644.0,14.5993,14.5993,14.5898,14.5993,54644.0
2015-10-12 12:30:00,15.37,15.37,15.36,15.36,99892.0,14.6088,14.6088,14.5993,14.5993,99892.0
2015-10-12 12:35:00,15.36,15.36,15.35,15.36,117820.0,14.5993,14.5993,14.5898,14.5993,117820.0
2015-10-12 12:40:00,15.35,15.35,15.33,15.34,28004.0,14.5898,14.5898,14.5708,14.5803,28004.0
2015-10-12 12:45:00,15.34,15.35,15.33,15.33,39860.0,14.5803,14.5898,14.5708,14.5708,39860.0
2015-10-12 12:50:00,15.34,15.35,15.33,15.33,19600.0,14.5803,14.5898,14.5708,14.5708,19600.0
2015-10-12 12:55:00,15.34,15.35,15.33,15.35,33840.0,14.5803,14.5898,14.5708,14.5898,33840.0
2015-10-12 13:00:00,15.34,15.34,15.33,15.33,9872.0,14.5803,14.5803,14.5708,14.5708,9872.0
2015-10-12 13:05:00,15.33,15.33,15.3,15.31,105964.0,14.5708,14.5708,14.5423,14.5518,105964.0
2015-10-12 13:10:00,15.31,15.32,15.31,15.31,65236.0,14.5518,14.5613,14.5518,14.5518,65236.0
2015-10-12 13:15:00,15.31,15.32,15.31,15.31,62120.0,14.5518,14.5613,14.5518,14.5518,62120.0
2015-10-12 13:20:00,15.32,15.33,15.32,15.33,36228.0,14.5613,14.5708,14.5613,14.5708,36228.0
2015-10-12 13:25:00,15.33,15.33,15.33,15.33,39928.0,14.5708,14.5708,14.5708,14.5708,39928.0
2015-10-12 13:30:00,15.33,15.34,15.33,15.33,70000.0,14.5708,14.5803,14.5708,14.5708,70000.0
2015-10-12 13:35:00,15.34,15.35,15.34,15.35,35020.0,14.5803,14.5898,14.5803,14.5898,35020.0
2015-10-12 13:40:00,15.35,15.35,15.33,15.33,72948.0,14.5898,14.5898,14.5708,14.5708,72948.0
2015-10-12 13:45:00,15.33,15.35,15.33,15.35,25008.0,14.5708,14.5898,14.5708,14.5898,25008.0
2015-10-12 13:50:00,15.35,15.35,15.32,15.33,44636.0,14.5898,14.5898,14.5613,14.5708,44636.0
2015-10-12 13:55:00,15.33,15.34,15.33,15.33,14992.0,14.5708,14.5803,14.5708,14.5708,14992.0
2015-10-12 14:00:00,15.33,15.34,15.33,15.34,12400.0,14.5708,14.5803,14.5708,14.5803,12400.0
2015-10-12 14:05:00,15.34,15.35,15.33,15.35,31600.0,14.5803,14.5898,14.5708,14.5898,31600.0
2015-10-12 14:10:00,15.35,15.35,15.34,15.34,42860.0,14.5898,14.5898,14.5803,14.5803,42860.0
2015-10-12 14:15:00,15.34,15.35,15.33,15.34,46108.0,14.5803,14.5898,14.5708,14.5803,46108.0
2015-10-12 14:20:00,15.34,15.35,15.33,15.34,8400.0,14.5803,14.5898,14.5708,14.5803,8400.0
2015-10-12 14:25:00,15.34,15.34,15.32,15.33,56800.0,14.5803,14.5803,14.5613,14.5708,56800.0
2015-10-12 14:30:00,15.33,15.34,15.32,15.34,14400.0,14.5708,14.5803,14.5613,14.5803,14400.0
2015-10-12 14:35:00,15.34,15.34,15.33,15.33,17316.0,14.5803,14.5803,14.5708,14.5708,17316.0
2015-10-12 14:40:00,15.34,15.34,15.33,15.34,9200.0,14.5803,14.5803,14.5708,14.5803,9200.0
2015-10-12 14:45:00,15.33,15.34,15.33,15.34,15440.0,14.5708,14.5803,14.5708,14.5803,15440.0
2015-10-12 14:50:00,15.35,15.35,15.35,15.35,13200.0,14.5898,14.5898,14.5898,14.5898,13200.0
2015-10-12 14:55:00,15.35,15.35,15.34,15.34,11632.0,14.5898,14.5898,14.5803,14.5803,11632.0
2015-10-12 15:00:00,15.34,15.35,15.34,15.34,33996.0,14.5803,14.5898,14.5803,14.5803,33996.0
2015-10-12 15:05:00,15.34,15.36,15.34,15.36,65084.0,14.5803,14.5993,14.5803,14.5993,65084.0
2015-10-12 15:10:00,15.36,15.37,15.35,15.36,33280.0,14.5993,14.6088,14.5898,14.5993,33280.0
2015-10-12 15:15:00,15.36,15.36,15.36,15.36,48000.0,14.5993,14.5993,14.5993,14.5993,48000.0
2015-10-12 15:20:00,15.36,15.37,15.35,15.36,18800.0,14.5993,14.6088,14.5898,14.5993,18800.0
2015-10-12 15:25:00,15.37,15.37,15.36,15.37,43160.0,14.6088,14.6088,14.5993,14.6088,43160.0
2015-10-12 15:30:00,15.37,15.38,15.36,15.38,121784.0,14.6088,14.6183,14.5993,14.6183,121784.0
2015-10-12 15:35:00,15.38,15.38,15.37,15.38,74944.0,14.6183,14.6183,14.6088,14.6183,74944.0
2015-10-12 15:40:00,15.38,15.38,15.37,15.38,18040.0,14.6183,14.6183,14.6088,14.6183,18040.0
2015-10-12 15:45:00,15.37,15.38,15.35,15.36,84892.0,14.6088,14.6183,14.5898,14.5993,84892.0
2015-10-12 15:50:00,15.36,15.37,15.35,15.35,115836.0,14.5993,14.6088,14.5898,14.5898,115836.0
2015-10-12 15:55:00,15.35,15.37,15.35,15.37,226228.0,14.5898,14.6088,14.5898,14.6088,226228.0
2015-10-13 09:30:00,15.23,15.24,15.21,15.23,310292.0,14.4758,14.4853,14.4567,14.4758,310292.0
2015-10-13 09:35:00,15.23,15.26,15.23,15.26,353556.0,14.4758,14.5043,14.4758,14.5043,353556.0
2015-10-13 09:40:00,15.26,15.29,15.25,15.29,582472.0,14.5043,14.5328,14.4948,14.5328,582472.0
2015-10-13 09:45:00,15.29,15.3,15.28,15.29,146452.0,14.5328,14.5423,14.5233,14.5328,146452.0
2015-10-13 09:50:00,15.29,15.32,15.29,15.3,319568.0,14.5328,14.5613,14.5328,14.5423,319568.0
2015-10-13 09:55:00,15.3,15.31,15.28,15.31,253128.0,14.5423,14.5518,14.5233,14.5518,253128.0
2015-10-13 10:00:00,15.31,15.36,15.3,15.36,312284.0,14.5518,14.5993,14.5423,14.5993,312284.0
2015-10-13 10:05:00,15.35,15.35,15.33,15.34,233088.0,14.5898,14.5898,14.5708,14.5803,233088.0
2015-10-13 10:10:00,15.35,15.36,15.33,15.33,112212.0,14.5898,14.5993,14.5708,14.5708,112212.0
2015-10-13 10:15:00,15.33,15.35,15.33,15.35,80972.0,14.5708,14.5898,14.5708,14.5898,80972.0
2015-10-13 10:20:00,15.35,15.37,15.34,15.34,192072.0,14.5898,14.6088,14.5803,14.5803,192072.0
2015-10-13 10:25:00,15.34,15.38,15.34,15.38,128376.0,14.5803,14.6183,14.5803,14.6183,128376.0
2015-10-13 10:30:00,15.38,15.39,15.37,15.37,131692.0,14.6183,14.6278,14.6088,14.6088,131692.0
2015-10-13 10:35:00,15.38,15.38,15.36,15.37,58440.0,14.6183,14.6183,14.5993,14.6088,58440.0
2015-10-13 10:40:00,15.36,15.38,15.36,15.38,107720.0,14.5993,14.6183,14.5993,14.6183,107720.0
2015-10-13 10:45:00,15.38,15.39,15.37,15.37,89620.0,14.6183,14.6278,14.6088,14.6088,89620.0
2015-10-13 10:50:00,15.37,15.39,15.37,15.38,173060.0,14.6088,14.6278,14.6088,14.6183,173060.0
2015-10-13 10:55:00,15.39,15.43,15.38,15.43,468012.0,14.6278,14.6659,14.6183,14.6659,468012.0
2015-10-13 11:00:00,15.43,15.43,15.41,15.42,154840.0,14.6659,14.6659,14.6468,14.6563,154840.0
2015-10-13 11:05:00,15.42,15.44,15.41,15.43,134032.0,14.6563,14.6754,14.6468,14.6659,134032.0
2015-10-13 11:10:00,15.42,15.46,15.42,15.42,111260.0,14.6563,14.6944,14.6563,14.6563,111260.0
2015-10-13 11:15:00,15.42,15.43,15.41,15.41,96716.0,14.6563,14.6659,14.6468,14.6468,96716.0
2015-10-13 11:20:00,15.41,15.42,15.4,15.4,68292.0,14.6468,14.6563,14.6373,14.6373,68292.0
2015-10-13 11:25:00,15.4,15.4,15.38,15.39,131844.0,14.6373,14.6373,14.6183,14.6278,131844.0
2015-10-13 11:30:00,15.38,15.4,15.38,15.39,160068.0,14.6183,14.6373,14.6183,14.6278,160068.0
2015-10-13 11:35:00,15.39,15.4,15.37,15.4,326024.0,14.6278,14.6373,14.6088,14.6373,326024.0
2015-10-13 11:40:00,15.41,15.41,15.37,15.38,248176.0,14.6468,14.6468,14.6088,14.6183,248176.0
2015-10-13 11:45:00,15.38,15.4,15.38,15.38,65896.0,14.6183,14.6373,14.6183,14.6183,65896.0
2015-10-13 11:50:00,15.38,15.38,15.35,15.36,83580.0,14.6183,14.6183,14.5898,14.5993,83580.0
2015-10-13 11:55:00,15.36,15.38,15.36,15.37,15496.0,14.5993,14.6183,14.5993,14.6088,15496.0
2015-10-13 12:00:00,15.37,15.39,15.37,15.37,41520.0,14.6088,14.6278,14.6088,14.6088,41520.0
2015-10-13 12:05:00,15.38,15.38,15.37,15.37,41412.0,14.6183,14.6183,14.6088,14.6088,41412.0
2015-10-13 12:10:00,15.37,15.37,15.36,15.37,38860.0,14.6088,14.6088,14.5993,14.6088,38860.0
2015-10-13 12:15:00,15.36,15.38,15.36,15.36,39564.0,14.5993,14.6183,14.5993,14.5993,39564.0
2015-10-13 12:20:00,15.35,15.38,15.35,15.37,20800.0,14.5898,14.6183,14.5898,14.6088,20800.0
2015-10-13 12:25:00,15.37,15.38,15.36,15.36,22064.0,14.6088,14.6183,14.5993,14.5993,22064.0
2015-10-13 12:30:00,15.38,15.39,15.38,15.38,26400.0,14.6183,14.6278,14.6183,14.6183,26400.0
2015-10-13 12:35:00,15.38,15.38,15.37,15.38,10064.0,14.6183,14.6183,14.6088,14.6183,10064.0
2015-10-13 12:40:00,15.38,15.38,15.36,15.36,78220.0,14.6183,14.6183,14.5993,14.5993,78220.0
2015-10-13 12:45:00,15.36,15.36,15.32,15.32,190596.0,14.5993,14.5993,14.5613,14.5613,190596.0
2015-10-13 12:50:00,15.32,15.33,15.31,15.32,139276.0,14.5613,14.5708,14.5518,14.5613,139276.0
2015-10-13 12:55:00,15.32,15.32,15.29,15.29,139732.0,14.5613,14.5613,14.5328,14.5328,139732.0
2015-10-13 13:00:00,15.28,15.29,15.27,15.29,77036.0,14.5233,14.5328,14.5138,14.5328,77036.0
2015-10-13 13:05:00,15.29,15.29,15.26,15.26,159552.0,14.5328,14.5328,14.5043,14.5043,159552.0
2015-10-13 13:10:00,15.26,15.28,15.26,15.28,133944.0,14.5043,14.5233,14.5043,14.5233,133944.0
2015-10-13 13:15:00,15.28,15.3,15.28,15.3,126312.0,14.5233,14.5423,14.5233,14.5423,126312.0
2015-10-13 13:20:00,15.3,15.3,15.28,15.28,19200.0,14.5423,14.5423,14.5233,14.5233,19200.0
2015-10-13 13:25:00,15.29,15.3,15.27,15.29,115664.0,14.5328,14.5423,14.5138,14.5328,115664.0
2015-10-13 13:30:00,15.29,15.29,15.27,15.27,23068.0,14.5328,14.5328,14.5138,14.5138,23068.0
2015-10-13 13:35:00,15.27,15.27,15.24,15.26,69820.0,14.5138,14.5138,14.4853,14.5043,69820.0
2015-10-13 13:40:00,15.27,15.27,15.25,15.26,13840.0,14.5138,14.5138,14.4948,14.5043,13840.0
2015-10-13 13:45:00,15.26,15.29,15.26,15.28,40360.0,14.5043,14.5328,14.5043,14.5233,40360.0
2015-10-13 13:50:00,15.28,15.28,15.27,15.27,78928.0,14.5233,14.5233,14.5138,14.5138,78928.0
2015-10-13 13:55:00,15.27,15.27,15.24,15.25,82404.0,14.5138,14.5138,14.4853,14.4948,82404.0
2015-10-13 14:00:00,15.25,15.25,15.23,15.25,47612.0,14.4948,14.4948,14.4758,14.4948,47612.0
2015-10-13 14:05:00,15.25,15.27,15.24,15.26,40404.0,14.4948,14.5138,14.4853,14.5043,40404.0
2015-10-13 14:10:00,15.26,15.28,15.26,15.28,347920.0,14.5043,14.5233,14.5043,14.5233,347920.0
2015-10-13 14:15:00,15.28,15.28,15.27,15.27,17844.0,14.5233,14.5233,14.5138,14.5138,17844.0
2015-10-13 14:20:00,15.28,15.28,15.24,15.24,43680.0,14.5233,14.5233,14.4853,14.4853,43680.0
2015-10-13 14:25:00,15.24,15.25,15.22,15.23,72632.0,14.4853,14.4948,14.4663,14.4758,72632.0
2015-10-13 14:30:00,15.23,15.24,15.21,15.24,116444.0,14.4758,14.4853,14.4567,14.4853,116444.0
2015-10-13 14:35:00,15.24,15.25,15.24,15.25,35760.0,14.4853,14.4948,14.4853,14.4948,35760.0
2015-10-13 14:40:00,15.25,15.25,15.23,15.24,28000.0,14.4948,14.4948,14.4758,14.4853,28000.0
2015-10-13 14:45:00,15.24,15.27,15.24,15.27,68120.0,14.4853,14.5138,14.4853,14.5138,68120.0
2015-10-13 14:50:00,15.26,15.26,15.24,15.26,23652.0,14.5043,14.5043,14.4853,14.5043,23652.0
2015-10-13 14:55:00,15.27,15.29,15.27,15.29,45328.0,14.5138,14.5328,14.5138,14.5328,45328.0
2015-10-13 15:00:00,15.29,15.29,15.26,15.27,37380.0,14.5328,14.5328,14.5043,14.5138,37380.0
2015-10-13 15:05:00,15.27,15.27,15.24,15.26,96920.0,14.5138,14.5138,14.4853,14.5043,96920.0
2015-10-13 15:10:00,15.26,15.27,15.23,15.24,56576.0,14.5043,14.5138,14.4758,14.4853,56576.0
2015-10-13 15:15:00,15.23,15.23,15.2,15.21,152884.0,14.4758,14.4758,14.4472,14.4567,152884.0
2015-10-13 15:20:00,15.2,15.21,15.18,15.19,123904.0,14.4472,14.4567,14.4282,14.4377,123904.0
2015-10-13 15:25:00,15.18,15.2,15.17,15.2,322988.0,14.4282,14.4472,14.4187,14.4472,322988.0
2015-10-13 15:30:00,15.2,15.22,15.18,15.18,192840.0,14.4472,14.4663,14.4282,14.4282,192840.0
2015-10-13 15:35:00,15.18,15.18,15.15,15.16,204956.0,14.4282,14.4282,14.3997,14.4092,204956.0
2015-10-13 15:40:00,15.16,15.17,15.14,15.14,327304.0,14.4092,14.4187,14.3902,14.3902,327304.0
2015-10-13 15:45:00,15.15,15.16,15.15,15.15,169928.0,14.3997,14.4092,14.3997,14.3997,169928.0
2015-10-13 15:50:00,15.15,15.18,15.15,15.16,211292.0,14.3997,14.4282,14.3997,14.4092,211292.0
2015-10-13 15:55:00,15.16,15.18,15.15,15.16,470292.0,14.4092,14.4282,14.3997,14.4092,470292.0
2015-10-14 09:30:00,15.17,15.19,15.13,15.13,349304.0,14.4187,14.4377,14.3807,14.3807,349304.0
2015-10-14 09:35:00,15.14,15.19,15.13,15.19,339088.0,14.3902,14.4377,14.3807,14.4377,339088.0
2015-10-14 09:40:00,15.19,15.22,15.19,15.22,281032.0,14.4377,14.4663,14.4377,14.4663,281032.0
2015-10-14 09:45:00,15.23,15.24,15.22,15.22,155912.0,14.4758,14.4853,14.4663,14.4663,155912.0
2015-10-14 09:50:00,15.22,15.24,15.2,15.22,115200.0,14.4663,14.4853,14.4472,14.4663,115200.0
2015-10-14 09:55:00,15.24,15.26,15.23,15.24,166660.0,14.4853,14.5043,14.4758,14.4853,166660.0
2015-10-14 10:00:00,15.24,15.24,15.22,15.23,152908.0,14.4853,14.4853,14.4663,14.4758,152908.0
2015-10-14 10:05:00,15.24,15.24,15.2,15.2,146476.0,14.4853,14.4853,14.4472,14.4472,146476.0
2015-10-14 10:10:00,15.21,15.21,15.19,15.2,86444.0,14.4567,14.4567,14.4377,14.4472,86444.0
2015-10-14 10:15:00,15.19,15.19,15.15,15.15,182060.0,14.4377,14.4377,14.3997,14.3997,182060.0
2015-10-14 10:20:00,15.15,15.15,15.11,15.12,208504.0,14.3997,14.3997,14.3617,14.3712,208504.0
2015-10-14 10:25:00,15.12,15.13,15.09,15.12,132836.0,14.3712,14.3807,14.3427,14.3712,132836.0
2015-10-14 10:30:00,15.11,15.13,15.09,15.12,146984.0,14.3617,14.3807,14.3427,14.3712,146984.0
2015-10-14 10:35:00,15.12,15.13,15.06,15.07,308196.0,14.3712,14.3807,14.3142,14.3237,308196.0
2015-10-14 10:40:00,15.08,15.09,15.07,15.07,336936.0,14.3332,14.3427,14.3237,14.3237,336936.0
2015-10-14 10:45:00,15.06,15.07,15.03,15.04,310372.0,14.3142,14.3237,14.2857,14.2952,310372.0
2015-10-14 10:50:00,15.04,15.07,15.03,15.06,277640.0,14.2952,14.3237,14.2857,14.3142,277640.0
2015-10-14 10:55:00,15.06,15.08,15.05,15.06,71444.0,14.3142,14.3332,14.3047,14.3142,71444.0
2015-10-14 11:00:00,15.06,15.09,15.04,15.09,188660.0,14.3142,14.3427,14.2952,14.3427,188660.0
2015-10-14 11:05:00,15.1,15.1,15.06,15.07,269220.0,14.3522,14.3522,14.3142,14.3237,269220.0
2015-10-14 11:10:00,15.08,15.08,15.05,15.05,79976.0,14.3332,14.3332,14.3047,14.3047,79976.0
2015-10-14 11:15:00,15.05,15.06,15.02,15.02,148476.0,14.3047,14.3142,14.2762,14.2762,148476.0
2015-10-14 11:20:00,15.02,15.04,15.01,15.03,232080.0,14.2762,14.2952,14.2667,14.2857,232080.0
2015-10-14 11:25:00,15.03,15.07,15.03,15.06,83432.0,14.2857,14.3237,14.2857,14.3142,83432.0
2015-10-14 11:30:00,15.05,15.06,15.02,15.04,135024.0,14.3047,14.3142,14.2762,14.2952,135024.0
2015-10-14 11:35:00,15.04,15.09,15.03,15.09,88700.0,14.2952,14.3427,14.2857,14.3427,88700.0
2015-10-14 11:40:00,15.09,15.1,15.08,15.08,64000.0,14.3427,14.3522,14.3332,14.3332,64000.0
2015-10-14 11:45:00,15.08,15.08,15.05,15.05,119512.0,14.3332,14.3332,14.3047,14.3047,119512.0
2015-10-14 11:50:00,15.05,15.09,15.05,15.07,163968.0,14.3047,14.3427,14.3047,14.3237,163968.0
2015-10-14 11:55:00,15.08,15.09,15.07,15.09,18800.0,14.3332,14.3427,14.3237,14.3427,18800.0
2015-10-14 12:00:00,15.09,15.09,15.07,15.07,63000.0,14.3427,14.3427,14.3237,14.3237,63000.0
2015-10-14 12:05:00,15.07,15.07,15.03,15.03,132580.0,14.3237,14.3237,14.2857,14.2857,132580.0
2015-10-14 12:10:00,15.03,15.05,15.03,15.05,39980.0,14.2857,14.3047,14.2857,14.3047,39980.0
2015-10-14 12:15:00,15.05,15.06,15.04,15.06,69020.0,14.3047,14.3142,14.2952,14.3142,69020.0
2015-10-14 12:20:00,15.06,15.09,15.05,15.09,24280.0,14.3142,14.3427,14.3047,14.3427,24280.0
2015-10-14 12:25:00,15.09,15.1,15.08,15.09,73040.0,14.3427,14.3522,14.3332,14.3427,73040.0
2015-10-14 12:30:00,15.09,15.12,15.08,15.12,136468.0,14.3427,14.3712,14.3332,14.3712,136468.0
2015-10-14 12:35:00,15.12,15.13,15.11,15.12,140296.0,14.3712,14.3807,14.3617,14.3712,140296.0
2015-10-14 12:40:00,15.12,15.16,15.12,15.15,162420.0,14.3712,14.4092,14.3712,14.3997,162420.0
2015-10-14 12:45:00,15.15,15.19,15.15,15.17,160392.0,14.3997,14.4377,14.3997,14.4187,160392.0
2015-10-14 12:50:00,15.17,15.21,15.17,15.2,269652.0,14.4187,14.4567,14.4187,14.4472,269652.0
2015-10-14 12:55:00,15.19,15.19,15.17,15.17,102908.0,14.4377,14.4377,14.4187,14.4187,102908.0
2015-10-14 13:00:00,15.18,15.19,15.14,15.15,163960.0,14.4282,14.4377,14.3902,14.3997,163960.0
2015-10-14 13:05:00,15.15,15.16,15.14,15.15,63920.0,14.3997,14.4092,14.3902,14.3997,63920.0
2015-10-14 13:10:00,15.15,15.18,15.14,15.18,74992.0,14.3997,14.4282,14.3902,14.4282,74992.0
2015-10-14 13:15:00,15.17,15.18,15.13,15.13,60684.0,14.4187,14.4282,14.3807,14.3807,60684.0
2015-10-14 13:20:00,15.14,15.15,15.11,15.13,77308.0,14.3902,14.3997,14.3617,14.3807,77308.0
2015-10-14 13:25:00,15.12,15.13,15.11,15.12,80252.0,14.3712,14.3807,14.3617,14.3712,80252.0
2015-10-14 13:30:00,15.11,15.13,15.1,15.13,32000.0,14.3617,14.3807,14.3522,14.3807,32000.0
2015-10-14 13:35:00,15.14,15.14,15.13,15.13,14296.0,14.3902,14.3902,14.3807,14.3807,14296.0
2015-10-14 13:40:00,15.12,15.13,15.11,15.13,168744.0,14.3712,14.3807,14.3617,14.3807,168744.0
2015-10-14 13:45:00,15.13,15.14,15.13,15.13,57540.0,14.3807,14.3902,14.3807,14.3807,57540.0
2015-10-14 13:50:00,15.13,15.13,15.11,15.12,70580.0,14.3807,14.3807,14.3617,14.3712,70580.0
2015-10-14 13:55:00,15.12,15.13,15.11,15.13,24760.0,14.3712,14.3807,14.3617,14.3807,24760.0
2015-10-14 14:00:00,15.13,15.16,15.11,15.11,107356.0,14.3807,14.4092,14.3617,14.3617,107356.0
2015-10-14 14:05:00,15.11,15.12,15.05,15.07,192340.0,14.3617,14.3712,14.3047,14.3237,192340.0
2015-10-14 14:10:00,15.06,15.09,15.05,15.09,92488.0,14.3142,14.3427,14.3047,14.3427,92488.0
2015-10-14 14:15:00,15.08,15.09,15.05,15.06,72920.0,14.3332,14.3427,14.3047,14.3142,72920.0
2015-10-14 14:20:00,15.05,15.08,15.05,15.06,60724.0,14.3047,14.3332,14.3047,14.3142,60724.0
2015-10-14 14:25:00,15.05,15.07,15.02,15.02,139616.0,14.3047,14.3237,14.2762,14.2762,139616.0
2015-10-14 14:30:00,15.02,15.04,15.0,15.01,307060.0,14.2762,14.2952,14.2571,14.2667,307060.0
2015-10-14 14:35:00,15.01,15.03,15.0,15.03,346060.0,14.2667,14.2857,14.2571,14.2857,346060.0
2015-10-14 14:40:00,15.03,15.03,15.0,15.01,54128.0,14.2857,14.2857,14.2571,14.2667,54128.0
2015-10-14 14:45:00,15.0,15.01,14.99,14.99,233340.0,14.2571,14.2667,14.2476,14.2476,233340.0
2015-10-14 14:50:00,15.01,15.01,14.97,14.99,398256.0,14.2667,14.2667,14.2286,14.2476,398256.0
2015-10-14 14:55:00,14.99,15.0,14.97,15.0,178300.0,14.2476,14.2571,14.2286,14.2571,178300.0
2015-10-14 15:00:00,15.0,15.03,15.0,15.03,171388.0,14.2571,14.2857,14.2571,14.2857,171388.0
2015-10-14 15:05:00,15.03,15.04,15.02,15.04,102440.0,14.2857,14.2952,14.2762,14.2952,102440.0
2015-10-14 15:10:00,15.03,15.06,15.03,15.03,180868.0,14.2857,14.3142,14.2857,14.2857,180868.0
2015-10-14 15:15:00,15.03,15.03,14.99,14.99,342644.0,14.2857,14.2857,14.2476,14.2476,342644.0
2015-10-14 15:20:00,14.99,15.01,14.97,15.01,317740.0,14.2476,14.2667,14.2286,14.2667,317740.0
2015-10-14 15:25:00,15.01,15.03,14.99,15.03,65788.0,14.2667,14.2857,14.2476,14.2857,65788.0
2015-10-14 15:30:00,15.03,15.07,15.03,15.06,304588.0,14.2857,14.3237,14.2857,14.3142,304588.0
2015-10-14 15:35:00,15.06,15.06,15.04,15.05,57604.0,14.3142,14.3142,14.2952,14.3047,57604.0
2015-10-14 15:40:00,15.04,15.07,15.03,15.04,302612.0,14.2952,14.3237,14.2857,14.2952,302612.0
2015-10-14 15:45:00,15.04,15.05,15.03,15.03,180600.0,14.2952,14.3047,14.2857,14.2857,180600.0
2015-10-14 15:50:00,15.03,15.03,14.99,14.99,637408.0,14.2857,14.2857,14.2476,14.2476,637408.0
2015-10-14 15:55:00,14.99,15.03,14.99,15.02,492068.0,14.2476,14.2857,14.2476,14.2762,492068.0
2015-10-15 09:30:00,15.15,15.15,15.1,15.12,647608.0,14.3997,14.3997,14.3522,14.3712,647608.0
2015-10-15 09:35:00,15.11,15.15,15.11,15.13,226384.0,14.3617,14.3997,14.3617,14.3807,226384.0
2015-10-15 09:40:00,15.14,15.19,15.13,15.18,572760.0,14.3902,14.4377,14.3807,14.4282,572760.0
2015-10-15 09:45:00,15.18,15.2,15.14,15.14,233556.0,14.4282,14.4472,14.3902,14.3902,233556.0
2015-10-15 09:50:00,15.15,15.15,15.12,15.13,210040.0,14.3997,14.3997,14.3712,14.3807,210040.0
2015-10-15 09:55:00,15.13,15.15,15.12,15.15,184116.0,14.3807,14.3997,14.3712,14.3997,184116.0
2015-10-15 10:00:00,15.15,15.18,15.11,15.13,174064.0,14.3997,14.4282,14.3617,14.3807,174064.0
2015-10-15 10:05:00,15.13,15.15,15.12,15.14,128416.0,14.3807,14.3997,14.3712,14.3902,128416.0
2015-10-15 10:10:00,15.14,15.19,15.14,15.18,165500.0,14.3902,14.4377,14.3902,14.4282,165500.0
2015-10-15 10:15:00,15.18,15.19,15.16,15.18,52148.0,14.4282,14.4377,14.4092,14.4282,52148.0
2015-10-15 10:20:00,15.19,15.19,15.16,15.16,58096.0,14.4377,14.4377,14.4092,14.4092,58096.0
2015-10-15 10:25:00,15.16,15.16,15.14,15.15,158268.0,14.4092,14.4092,14.3902,14.3997,158268.0
2015-10-15 10:30:00,15.14,15.17,15.12,15.16,105092.0,14.3902,14.4187,14.3712,14.4092,105092.0
2015-10-15 10:35:00,15.17,15.18,15.16,15.18,153832.0,14.4187,14.4282,14.4092,14.4282,153832.0
2015-10-15 10:40:00,15.18,15.21,15.17,15.19,226108.0,14.4282,14.4567,14.4187,14.4377,226108.0
2015-10-15 10:45:00,15.19,15.22,15.18,15.22,193300.0,14.4377,14.4663,14.4282,14.4663,193300.0
2015-10-15 10:50:00,15.22,15.23,15.22,15.22,250564.0,14.4663,14.4758,14.4663,14.4663,250564.0
2015-10-15 10:55:00,15.22,15.22,15.21,15.22,99500.0,14.4663,14.4663,14.4567,14.4663,99500.0
2015-10-15 11:00:00,15.21,15.23,15.19,15.22,342060.0,14.4567,14.4758,14.4377,14.4663,342060.0
2015-10-15 11:05:00,15.22,15.22,15.2,15.21,212728.0,14.4663,14.4663,14.4472,14.4567,212728.0
2015-10-15 11:10:00,15.22,15.22,15.18,15.18,96592.0,14.4663,14.4663,14.4282,14.4282,96592.0
2015-10-15 11:15:00,15.19,15.19,15.16,15.17,80428.0,14.4377,14.4377,14.4092,14.4187,80428.0
2015-10-15 11:20:00,15.17,15.18,15.15,15.17,61044.0,14.4187,14.4282,14.3997,14.4187,61044.0
2015-10-15 11:25:00,15.17,15.2,15.17,15.2,82160.0,14.4187,14.4472,14.4187,14.4472,82160.0
2015-10-15 11:30:00,15.2,15.2,15.18,15.18,93172.0,14.4472,14.4472,14.4282,14.4282,93172.0
2015-10-15 11:35:00,15.18,15.19,15.16,15.16,34496.0,14.4282,14.4377,14.4092,14.4092,34496.0
2015-10-15 11:40:00,15.16,15.16,15.13,15.13,77736.0,14.4092,14.4092,14.3807,14.3807,77736.0
2015-10-15 11:45:00,15.13,15.15,15.13,15.13,119808.0,14.3807,14.3997,14.3807,14.3807,119808.0
2015-10-15 11:50:00,15.13,15.13,15.1,15.11,199812.0,14.3807,14.3807,14.3522,14.3617,199812.0
2015-10-15 11:55:00,15.11,15.11,15.08,15.1,224076.0,14.3617,14.3617,14.3332,14.3522,224076.0
2015-10-15 12:00:00,15.09,15.14,15.09,15.13,120108.0,14.3427,14.3902,14.3427,14.3807,120108.0
2015-10-15 12:05:00,15.13,15.14,15.13,15.13,100400.0,14.3807,14.3902,14.3807,14.3807,100400.0
2015-10-15 12:10:00,15.14,15.15,15.13,15.14,60536.0,14.3902,14.3997,14.3807,14.3902,60536.0
2015-10-15 12:15:00,15.14,15.16,15.13,15.16,36820.0,14.3902,14.4092,14.3807,14.4092,36820.0
2015-10-15 12:20:00,15.16,15.19,15.15,15.18,148964.0,14.4092,14.4377,14.3997,14.4282,148964.0
2015-10-15 12:25:00,15.19,15.2,15.18,15.19,20584.0,14.4377,14.4472,14.4282,14.4377,20584.0
2015-10-15 12:30:00,15.2,15.2,15.18,15.18,43060.0,14.4472,14.4472,14.4282,14.4282,43060.0
2015-10-15 12:35:00,15.18,15.19,15.18,15.19,129996.0,14.4282,14.4377,14.4282,14.4377,129996.0
2015-10-15 12:40:00,15.19,15.22,15.17,15.21,81804.0,14.4377,14.4663,14.4187,14.4567,81804.0
2015-10-15 12:45:00,15.22,15.22,15.2,15.2,69648.0,14.4663,14.4663,14.4472,14.4472,69648.0
2015-10-15 12:50:00,15.21,15.21,15.19,15.21,28920.0,14.4567,14.4567,14.4377,14.4567,28920.0
2015-10-15 12:55:00,15.21,15.22,15.21,15.22,40200.0,14.4567,14.4663,14.4567,14.4663,40200.0
2015-10-15 13:00:00,15.22,15.24,15.22,15.24,44044.0,14.4663,14.4853,14.4663,14.4853,44044.0
2015-10-15 13:05:00,15.24,15.28,15.24,15.26,226592.0,14.4853,14.5233,14.4853,14.5043,226592.0
2015-10-15 13:10:00,15.26,15.27,15.26,15.26,208712.0,14.5043,14.5138,14.5043,14.5043,208712.0
2015-10-15 13:15:00,15.27,15.29,15.26,15.28,159040.0,14.5138,14.5328,14.5043,14.5233,159040.0
2015-10-15 13:20:00,15.28,15.29,15.27,15.28,237504.0,14.5233,14.5328,14.5138,14.5233,237504.0
2015-10-15 13:25:00,15.29,15.32,15.29,15.3,280948.0,14.5328,14.5613,14.5328,14.5423,280948.0
2015-10-15 13:30:00,15.3,15.3,15.28,15.28,270300.0,14.5423,14.5423,14.5233,14.5233,270300.0
2015-10-15 13:35:00,15.29,15.32,15.28,15.31,101752.0,14.5328,14.5613,14.5233,14.5518,101752.0
2015-10-15 13:40:00,15.31,15.31,15.29,15.29,67096.0,14.5518,14.5518,14.5328,14.5328,67096.0
2015-10-15 13:45:00,15.29,15.3,15.28,15.29,125664.0,14.5328,14.5423,14.5233,14.5328,125664.0
2015-10-15 13:50:00,15.29,15.31,15.28,15.31,132440.0,14.5328,14.5518,14.5233,14.5518,132440.0
2015-10-15 13:55:00,15.31,15.34,15.31,15.32,122348.0,14.5518,14.5803,14.5518,14.5613,122348.0
2015-10-15 14:00:00,15.32,15.34,15.32,15.33,189340.0,14.5613,14.5803,14.5613,14.5708,189340.0
2015-10-15 14:05:00,15.34,15.34,15.31,15.33,183904.0,14.5803,14.5803,14.5518,14.5708,183904.0
2015-10-15 14:10:00,15.33,15.36,15.32,15.35,377700.0,14.5708,14.5993,14.5613,14.5898,377700.0
2015-10-15 14:15:00,15.35,15.37,15.35,15.36,153768.0,14.5898,14.6088,14.5898,14.5993,153768.0
2015-10-15 14:20:00,15.36,15.37,15.35,15.35,143492.0,14.5993,14.6088,14.5898,14.5898,143492.0
2015-10-15 14:25:00,15.35,15.35,15.34,15.35,58552.0,14.5898,14.5898,14.5803,14.5898,58552.0
2015-10-15 14:30:00,15.35,15.38,15.35,15.37,133440.0,14.5898,14.6183,14.5898,14.6088,133440.0
2015-10-15 14:35:00,15.38,15.39,15.37,15.39,163264.0,14.6183,14.6278,14.6088,14.6278,163264.0
2015-10-15 14:40:00,15.39,15.42,15.38,15.41,424844.0,14.6278,14.6563,14.6183,14.6468,424844.0
2015-10-15 14:45:00,15.41,15.43,15.39,15.4,103008.0,14.6468,14.6659,14.6278,14.6373,103008.0
2015-10-15 14:50:00,15.4,15.4,15.39,15.4,35040.0,14.6373,14.6373,14.6278,14.6373,35040.0
2015-10-15 14:55:00,15.4,15.42,15.4,15.42,48160.0,14.6373,14.6563,14.6373,14.6563,48160.0
2015-10-15 15:00:00,15.41,15.44,15.4,15.44,422572.0,14.6468,14.6754,14.6373,14.6754,422572.0
2015-10-15 15:05:00,15.44,15.44,15.4,15.4,104360.0,14.6754,14.6754,14.6373,14.6373,104360.0
2015-10-15 15:10:00,15.4,15.42,15.4,15.41,129824.0,14.6373,14.6563,14.6373,14.6468,129824.0
2015-10-15 15:15:00,15.41,15.45,15.41,15.44,164604.0,14.6468,14.6849,14.6468,14.6754,164604.0
2015-10-15 15:20:00,15.44,15.48,15.44,15.46,434072.0,14.6754,14.7134,14.6754,14.6944,434072.0
2015-10-15 15:25:00,15.46,15.47,15.45,15.46,139604.0,14.6944,14.7039,14.6849,14.6944,139604.0
2015-10-15 15:30:00,15.46,15.47,15.44,15.45,149320.0,14.6944,14.7039,14.6754,14.6849,149320.0
2015-10-15 15:35:00,15.45,15.46,15.44,15.44,385724.0,14.6849,14.6944,14.6754,14.6754,385724.0
2015-10-15 15:40:00,15.45,15.45,15.43,15.44,97200.0,14.6849,14.6849,14.6659,14.6754,97200.0
2015-10-15 15:45:00,15.44,15.46,15.43,15.45,190016.0,14.6754,14.6944,14.6659,14.6849,190016.0
2015-10-15 15:50:00,15.45,15.47,15.45,15.47,247100.0,14.6849,14.7039,14.6849,14.7039,247100.0
2015-10-15 15:55:00,15.47,15.47,15.47,15.47,821976.0,14.7039,14.7039,14.7039,14.7039,821976.0
2015-10-16 09:30:00,15.55,15.58,15.55,15.55,527408.0,14.7799,14.8084,14.7799,14.7799,527408.0
2015-10-16 09:35:00,15.55,15.56,15.53,15.55,436916.0,14.7799,14.7894,14.7609,14.7799,436916.0
2015-10-16 09:40:00,15.56,15.56,15.51,15.51,471816.0,14.7894,14.7894,14.7419,14.7419,471816.0
2015-10-16 09:45:00,15.52,15.53,15.5,15.52,178032.0,14.7514,14.7609,14.7324,14.7514,178032.0
2015-10-16 09:50:00,15.51,15.54,15.5,15.52,481564.0,14.7419,14.7704,14.7324,14.7514,481564.0
2015-10-16 09:55:00,15.52,15.53,15.51,15.53,164488.0,14.7514,14.7609,14.7419,14.7609,164488.0
2015-10-16 10:00:00,15.53,15.56,15.51,15.56,444032.0,14.7609,14.7894,14.7419,14.7894,444032.0
2015-10-16 10:05:00,15.55,15.55,15.51,15.52,80664.0,14.7799,14.7799,14.7419,14.7514,80664.0
2015-10-16 10:10:00,15.52,15.54,15.51,15.51,150056.0,14.7514,14.7704,14.7419,14.7419,150056.0
2015-10-16 10:15:00,15.51,15.52,15.48,15.49,199208.0,14.7419,14.7514,14.7134,14.7229,199208.0
2015-10-16 10:20:00,15.49,15.49,15.48,15.48,251060.0,14.7229,14.7229,14.7134,14.7134,251060.0
2015-10-16 10:25:00,15.48,15.49,15.47,15.49,201820.0,14.7134,14.7229,14.7039,14.7229,201820.0
2015-10-16 10:30:00,15.49,15.49,15.47,15.48,192016.0,14.7229,14.7229,14.7039,14.7134,192016.0
2015-10-16 10:35:00,15.48,15.5,15.48,15.5,90148.0,14.7134,14.7324,14.7134,14.7324,90148.0
2015-10-16 10:40:00,15.5,15.51,15.49,15.49,32460.0,14.7324,14.7419,14.7229,14.7229,32460.0
2015-10-16 10:45:00,15.49,15.52,15.49,15.51,71692.0,14.7229,14.7514,14.7229,14.7419,71692.0
2015-10-16 10:50:00,15.51,15.52,15.49,15.52,41148.0,14.7419,14.7514,14.7229,14.7514,41148.0
2015-10-16 10:55:00,15.52,15.52,15.51,15.51,46760.0,14.7514,14.7514,14.7419,14.7419,46760.0
2015-10-16 11:00:00,15.51,15.53,15.51,15.52,78560.0,14.7419,14.7609,14.7419,14.7514,78560.0
2015-10-16 11:05:00,15.52,15.54,15.5,15.54,147344.0,14.7514,14.7704,14.7324,14.7704,147344.0
2015-10-16 11:10:00,15.53,15.55,15.52,15.53,103996.0,14.7609,14.7799,14.7514,14.7609,103996.0
2015-10-16 11:15:00,15.54,15.55,15.53,15.55,94688.0,14.7704,14.7799,14.7609,14.7799,94688.0
2015-10-16 11:20:00,15.55,15.55,15.53,15.53,87040.0,14.7799,14.7799,14.7609,14.7609,87040.0
2015-10-16 11:25:00,15.53,15.54,15.51,15.52,49840.0,14.7609,14.7704,14.7419,14.7514,49840.0
2015-10-16 11:30:00,15.53,15.54,15.52,15.54,75968.0,14.7609,14.7704,14.7514,14.7704,75968.0
2015-10-16 11:35:00,15.54,15.54,15.51,15.52,105508.0,14.7704,14.7704,14.7419,14.7514,105508.0
2015-10-16 11:40:00,15.52,15.53,15.51,15.52,58400.0,14.7514,14.7609,14.7419,14.7514,58400.0
2015-10-16 11:45:00,15.52,15.54,15.51,15.54,85312.0,14.7514,14.7704,14.7419,14.7704,85312.0
2015-10-16 11:50:00,15.54,15.57,15.54,15.56,135816.0,14.7704,14.7989,14.7704,14.7894,135816.0
2015-10-16 11:55:00,15.56,15.58,15.56,15.57,48800.0,14.7894,14.8084,14.7894,14.7989,48800.0
2015-10-16 12:00:00,15.57,15.58,15.54,15.55,116464.0,14.7989,14.8084,14.7704,14.7799,116464.0
2015-10-16 12:05:00,15.55,15.55,15.52,15.52,69520.0,14.7799,14.7799,14.7514,14.7514,69520.0
2015-10-16 12:10:00,15.52,15.52,15.5,15.51,59360.0,14.7514,14.7514,14.7324,14.7419,59360.0
2015-10-16 12:15:00,15.5,15.51,15.49,15.51,34228.0,14.7324,14.7419,14.7229,14.7419,34228.0
2015-10-16 12:20:00,15.52,15.52,15.5,15.51,31700.0,14.7514,14.7514,14.7324,14.7419,31700.0
2015-10-16 12:25:00,15.5,15.52,15.5,15.5,15200.0,14.7324,14.7514,14.7324,14.7324,15200.0
2015-10-16 12:30:00,15.5,15.51,15.5,15.51,4760.0,14.7324,14.7419,14.7324,14.7419,4760.0
2015-10-16 12:35:00,15.5,15.51,15.48,15.5,168104.0,14.7324,14.7419,14.7134,14.7324,168104.0
2015-10-16 12:40:00,15.49,15.49,15.47,15.47,94632.0,14.7229,14.7229,14.7039,14.7039,94632.0
2015-10-16 12:45:00,15.47,15.5,15.47,15.5,72912.0,14.7039,14.7324,14.7039,14.7324,72912.0
2015-10-16 12:50:00,15.5,15.5,15.49,15.5,63528.0,14.7324,14.7324,14.7229,14.7324,63528.0
2015-10-16 12:55:00,15.51,15.51,15.5,15.51,67116.0,14.7419,14.7419,14.7324,14.7419,67116.0
2015-10-16 13:00:00,15.51,15.51,15.49,15.51,54372.0,14.7419,14.7419,14.7229,14.7419,54372.0
2015-10-16 13:05:00,15.51,15.51,15.48,15.49,71852.0,14.7419,14.7419,14.7134,14.7229,71852.0
2015-10-16 13:10:00,15.5,15.52,15.49,15.5,73400.0,14.7324,14.7514,14.7229,14.7324,73400.0
2015-10-16 13:15:00,15.5,15.51,15.49,15.51,42400.0,14.7324,14.7419,14.7229,14.7419,42400.0
2015-10-16 13:20:00,15.51,15.52,15.5,15.51,91500.0,14.7419,14.7514,14.7324,14.7419,91500.0
2015-10-16 13:25:00,15.5,15.5,15.49,15.49,70112.0,14.7324,14.7324,14.7229,14.7229,70112.0
2015-10-16 13:30:00,15.49,15.5,15.48,15.48,49800.0,14.7229,14.7324,14.7134,14.7134,49800.0
2015-10-16 13:35:00,15.49,15.51,15.49,15.49,108172.0,14.7229,14.7419,14.7229,14.7229,108172.0
2015-10-16 13:40:00,15.49,15.5,15.49,15.49,21000.0,14.7229,14.7324,14.7229,14.7229,21000.0
2015-10-16 13:45:00,15.49,15.49,15.47,15.47,257552.0,14.7229,14.7229,14.7039,14.7039,257552.0
2015-10-16 13:50:00,15.47,15.48,15.47,15.47,46128.0,14.7039,14.7134,14.7039,14.7039,46128.0
2015-10-16 13:55:00,15.47,15.47,15.44,15.45,134992.0,14.7039,14.7039,14.6754,14.6849,134992.0
2015-10-16 14:00:00,15.45,15.45,15.42,15.43,281064.0,14.6849,14.6849,14.6563,14.6659,281064.0
2015-10-16 14:05:00,15.42,15.45,15.42,15.44,45600.0,14.6563,14.6849,14.6563,14.6754,45600.0
2015-10-16 14:10:00,15.44,15.46,15.43,15.46,64112.0,14.6754,14.6944,14.6659,14.6944,64112.0
2015-10-16 14:15:00,15.46,15.48,15.46,15.47,71232.0,14.6944,14.7134,14.6944,14.7039,71232.0
2015-10-16 14:20:00,15.47,15.49,15.46,15.49,57200.0,14.7039,14.7229,14.6944,14.7229,57200.0
2015-10-16 14:25:00,15.49,15.51,15.49,15.5,213996.0,14.7229,14.7419,14.7229,14.7324,213996.0
2015-10-16 14:30:00,15.51,15.51,15.5,15.51,66192.0,14.7419,14.7419,14.7324,14.7419,66192.0
2015-10-16 14:35:00,15.51,15.53,15.51,15.53,100464.0,14.7419,14.7609,14.7419,14.7609,100464.0
2015-10-16 14:40:00,15.53,15.56,15.52,15.56,136092.0,14.7609,14.7894,14.7514,14.7894,136092.0
2015-10-16 14:45:00,15.56,15.56,15.53,15.54,85700.0,14.7894,14.7894,14.7609,14.7704,85700.0
2015-10-16 14:50:00,15.54,15.55,15.53,15.55,56884.0,14.7704,14.7799,14.7609,14.7799,56884.0
2015-10-16 14:55:00,15.55,15.55,15.54,15.54,67612.0,14.7799,14.7799,14.7704,14.7704,67612.0
2015-10-16 15:00:00,15.54,15.56,15.54,15.55,80752.0,14.7704,14.7894,14.7704,14.7799,80752.0
2015-10-16 15:05:00,15.55,15.56,15.54,15.55,138072.0,14.7799,14.7894,14.7704,14.7799,138072.0
2015-10-16 15:10:00,15.55,15.55,15.54,15.55,47996.0,14.7799,14.7799,14.7704,14.7799,47996.0
2015-10-16 15:15:00,15.54,15.56,15.54,15.56,525776.0,14.7704,14.7894,14.7704,14.7894,525776.0
2015-10-16 15:20:00,15.56,15.57,15.56,15.56,110912.0,14.7894,14.7989,14.7894,14.7894,110912.0
2015-10-16 15:25:00,15.56,15.57,15.55,15.56,91040.0,14.7894,14.7989,14.7799,14.7894,91040.0
2015-10-16 15:30:00,15.56,15.6,15.56,15.59,269324.0,14.7894,14.8274,14.7894,14.8179,269324.0
2015-10-16 15:35:00,15.58,15.6,15.58,15.59,60152.0,14.8084,14.8274,14.8084,14.8179,60152.0
2015-10-16 15:40:00,15.59,15.6,15.58,15.6,259708.0,14.8179,14.8274,14.8084,14.8274,259708.0
2015-10-16 15:45:00,15.6,15.6,15.57,15.58,384708.0,14.8274,14.8274,14.7989,14.8084,384708.0
2015-10-16 15:50:00,15.58,15.6,15.57,15.6,277696.0,14.8084,14.8274,14.7989,14.8274,277696.0
2015-10-16 15:55:00,15.6,15.62,15.59,15.6,2369780.0,14.8274,14.8464,14.8179,14.8274,2369780.0
2015-10-19 09:30:00,15.51,15.52,15.48,15.52,407228.0,14.7419,14.7514,14.7134,14.7514,407228.0
2015-10-19 09:35:00,15.51,15.51,15.46,15.47,176220.0,14.7419,14.7419,14.6944,14.7039,176220.0
2015-10-19 09:40:00,15.47,15.49,15.45,15.49,204376.0,14.7039,14.7229,14.6849,14.7229,204376.0
2015-10-19 09:45:00,15.49,15.53,15.48,15.52,427476.0,14.7229,14.7609,14.7134,14.7514,427476.0
2015-10-19 09:50:00,15.52,15.55,15.52,15.54,173168.0,14.7514,14.7799,14.7514,14.7704,173168.0
2015-10-19 09:55:00,15.54,15.56,15.53,15.56,91476.0,14.7704,14.7894,14.7609,14.7894,91476.0
2015-10-19 10:00:00,15.56,15.56,15.54,15.56,247336.0,14.7894,14.7894,14.7704,14.7894,247336.0
2015-10-19 10:05:00,15.56,15.56,15.53,15.54,183620.0,14.7894,14.7894,14.7609,14.7704,183620.0
2015-10-19 10:10:00,15.54,15.58,15.53,15.57,136352.0,14.7704,14.8084,14.7609,14.7989,136352.0
2015-10-19 10:15:00,15.58,15.58,15.56,15.58,68484.0,14.8084,14.8084,14.7894,14.8084,68484.0
2015-10-19 10:20:00,15.58,15.59,15.56,15.56,156784.0,14.8084,14.8179,14.7894,14.7894,156784.0
2015-10-19 10:25:00,15.56,15.56,15.54,15.54,207688.0,14.7894,14.7894,14.7704,14.7704,207688.0
2015-10-19 10:30:00,15.54,15.54,15.51,15.52,176900.0,14.7704,14.7704,14.7419,14.7514,176900.0
2015-10-19 10:35:00,15.52,15.54,15.51,15.53,199488.0,14.7514,14.7704,14.7419,14.7609,199488.0
2015-10-19 10:40:00,15.53,15.56,15.53,15.56,251268.0,14.7609,14.7894,14.7609,14.7894,251268.0
2015-10-19 10:45:00,15.56,15.56,15.55,15.55,248664.0,14.7894,14.7894,14.7799,14.7799,248664.0
2015-10-19 10:50:00,15.55,15.56,15.53,15.54,49940.0,14.7799,14.7894,14.7609,14.7704,49940.0
2015-10-19 10:55:00,15.55,15.57,15.54,15.57,98056.0,14.7799,14.7989,14.7704,14.7989,98056.0
2015-10-19 11:00:00,15.57,15.57,15.53,15.55,75104.0,14.7989,14.7989,14.7609,14.7799,75104.0
2015-10-19 11:05:00,15.54,15.56,15.53,15.56,66820.0,14.7704,14.7894,14.7609,14.7894,66820.0
2015-10-19 11:10:00,15.56,15.58,15.55,15.57,145684.0,14.7894,14.8084,14.7799,14.7989,145684.0
2015-10-19 11:15:00,15.57,15.59,15.57,15.58,87224.0,14.7989,14.8179,14.7989,14.8084,87224.0
2015-10-19 11:20:00,15.58,15.59,15.57,15.58,112600.0,14.8084,14.8179,14.7989,14.8084,112600.0
2015-10-19 11:25:00,15.59,15.59,15.57,15.57,98836.0,14.8179,14.8179,14.7989,14.7989,98836.0
2015-10-19 11:30:00,15.58,15.61,15.57,15.6,224992.0,14.8084,14.8369,14.7989,14.8274,224992.0
2015-10-19 11:35:00,15.6,15.62,15.6,15.62,51932.0,14.8274,14.8464,14.8274,14.8464,51932.0
2015-10-19 11:40:00,15.62,15.62,15.61,15.61,33796.0,14.8464,14.8464,14.8369,14.8369,33796.0
2015-10-19 11:45:00,15.61,15.62,15.6,15.62,78836.0,14.8369,14.8464,14.8274,14.8464,78836.0
2015-10-19 11:50:00,15.62,15.63,15.62,15.63,178644.0,14.8464,14.8559,14.8464,14.8559,178644.0
2015-10-19 11:55:00,15.62,15.62,15.61,15.61,45600.0,14.8464,14.8464,14.8369,14.8369,45600.0
2015-10-19 12:00:00,15.61,15.63,15.59,15.6,41612.0,14.8369,14.8559,14.8179,14.8274,41612.0
2015-10-19 12:05:00,15.59,15.59,15.58,15.59,79992.0,14.8179,14.8179,14.8084,14.8179,79992.0
2015-10-19 12:10:00,15.59,15.6,15.59,15.59,29400.0,14.8179,14.8274,14.8179,14.8179,29400.0
2015-10-19 12:15:00,15.59,15.6,15.58,15.58,43316.0,14.8179,14.8274,14.8084,14.8084,43316.0
2015-10-19 12:20:00,15.57,15.59,15.56,15.57,118564.0,14.7989,14.8179,14.7894,14.7989,118564.0
2015-10-19 12:25:00,15.57,15.58,15.56,15.58,18476.0,14.7989,14.8084,14.7894,14.8084,18476.0
2015-10-19 12:30:00,15.58,15.58,15.56,15.58,63912.0,14.8084,14.8084,14.7894,14.8084,63912.0
2015-10-19 12:35:00,15.58,15.6,15.58,15.59,89428.0,14.8084,14.8274,14.8084,14.8179,89428.0
2015-10-19 12:40:00,15.59,15.61,15.59,15.6,163080.0,14.8179,14.8369,14.8179,14.8274,163080.0
2015-10-19 12:45:00,15.6,15.6,15.59,15.59,72440.0,14.8274,14.8274,14.8179,14.8179,72440.0
2015-10-19 12:50:00,15.58,15.59,15.57,15.58,82028.0,14.8084,14.8179,14.7989,14.8084,82028.0
2015-10-19 12:55:00,15.57,15.59,15.57,15.59,39400.0,14.7989,14.8179,14.7989,14.8179,39400.0
2015-10-19 13:00:00,15.59,15.6,15.58,15.59,38592.0,14.8179,14.8274,14.8084,14.8179,38592.0
2015-10-19 13:05:00,15.59,15.59,15.56,15.56,24500.0,14.8179,14.8179,14.7894,14.7894,24500.0
2015-10-19 13:10:00,15.57,15.58,15.55,15.55,126220.0,14.7989,14.8084,14.7799,14.7799,126220.0
2015-10-19 13:15:00,15.56,15.56,15.53,15.54,73792.0,14.7894,14.7894,14.7609,14.7704,73792.0
2015-10-19 13:20:00,15.54,15.54,15.52,15.54,190012.0,14.7704,14.7704,14.7514,14.7704,190012.0
2015-10-19 13:25:00,15.54,15.54,15.52,15.52,11900.0,14.7704,14.7704,14.7514,14.7514,11900.0
2015-10-19 13:30:00,15.52,15.52,15.49,15.5,95064.0,14.7514,14.7514,14.7229,14.7324,95064.0
2015-10-19 13:35:00,15.49,15.51,15.49,15.51,210212.0,14.7229,14.7419,14.7229,14.7419,210212.0
2015-10-19 13:40:00,15.51,15.52,15.51,15.51,64864.0,14.7419,14.7514,14.7419,14.7419,64864.0
2015-10-19 13:45:00,15.51,15.52,15.5,15.51,94320.0,14.7419,14.7514,14.7324,14.7419,94320.0
2015-10-19 13:50:00,15.51,15.54,15.51,15.54,83928.0,14.7419,14.7704,14.7419,14.7704,83928.0
2015-10-19 13:55:00,15.53,15.54,15.52,15.54,127556.0,14.7609,14.7704,14.7514,14.7704,127556.0
2015-10-19 14:00:00,15.54,15.54,15.51,15.53,151720.0,14.7704,14.7704,14.7419,14.7609,151720.0
2015-10-19 14:05:00,15.54,15.54,15.52,15.53,23588.0,14.7704,14.7704,14.7514,14.7609,23588.0
2015-10-19 14:10:00,15.53,15.55,15.52,15.55,37508.0,14.7609,14.7799,14.7514,14.7799,37508.0
2015-10-19 14:15:00,15.55,15.55,15.52,15.54,49384.0,14.7799,14.7799,14.7514,14.7704,49384.0
2015-10-19 14:20:00,15.54,15.54,15.51,15.52,86104.0,14.7704,14.7704,14.7419,14.7514,86104.0
2015-10-19 14:25:00,15.52,15.52,15.51,15.51,17640.0,14.7514,14.7514,14.7419,14.7419,17640.0
2015-10-19 14:30:00,15.51,15.53,15.51,15.52,127396.0,14.7419,14.7609,14.7419,14.7514,127396.0
2015-10-19 14:35:00,15.53,15.56,15.53,15.55,144612.0,14.7609,14.7894,14.7609,14.7799,144612.0
2015-10-19 14:40:00,15.55,15.56,15.55,15.55,18000.0,14.7799,14.7894,14.7799,14.7799,18000.0
2015-10-19 14:45:00,15.55,15.55,15.53,15.54,51460.0,14.7799,14.7799,14.7609,14.7704,51460.0
2015-10-19 14:50:00,15.54,15.56,15.53,15.56,99164.0,14.7704,14.7894,14.7609,14.7894,99164.0
2015-10-19 14:55:00,15.55,15.56,15.54,15.56,12280.0,14.7799,14.7894,14.7704,14.7894,12280.0
2015-10-19 15:00:00,15.56,15.59,15.55,15.58,69480.0,14.7894,14.8179,14.7799,14.8084,69480.0
2015-10-19 15:05:00,15.58,15.58,15.57,15.57,112168.0,14.8084,14.8084,14.7989,14.7989,112168.0
2015-10-19 15:10:00,15.56,15.59,15.56,15.59,57440.0,14.7894,14.8179,14.7894,14.8179,57440.0
2015-10-19 15:15:00,15.58,15.59,15.58,15.59,26548.0,14.8084,14.8179,14.8084,14.8179,26548.0
2015-10-19 15:20:00,15.58,15.61,15.58,15.61,294256.0,14.8084,14.8369,14.8084,14.8369,294256.0
2015-10-19 15:25:00,15.6,15.62,15.59,15.59,97868.0,14.8274,14.8464,14.8179,14.8179,97868.0
2015-10-19 15:30:00,15.6,15.61,15.58,15.58,157000.0,14.8274,14.8369,14.8084,14.8084,157000.0
2015-10-19 15:35:00,15.58,15.6,15.58,15.58,69244.0,14.8084,14.8274,14.8084,14.8084,69244.0
2015-10-19 15:40:00,15.58,15.59,15.57,15.58,78832.0,14.8084,14.8179,14.7989,14.8084,78832.0
2015-10-19 15:45:00,15.59,15.6,15.58,15.59,171000.0,14.8179,14.8274,14.8084,14.8179,171000.0
2015-10-19 15:50:00,15.59,15.6,15.58,15.6,132260.0,14.8179,14.8274,14.8084,14.8274,132260.0
2015-10-19 15:55:00,15.59,15.63,15.59,15.63,365248.0,14.8179,14.8559,14.8179,14.8559,365248.0
2015-10-20 09:30:00,15.56,15.59,15.56,15.57,276132.0,14.7894,14.8179,14.7894,14.7989,276132.0
2015-10-20 09:35:00,15.57,15.57,15.53,15.53,265480.0,14.7989,14.7989,14.7609,14.7609,265480.0
2015-10-20 09:40:00,15.53,15.55,15.53,15.55,160288.0,14.7609,14.7799,14.7609,14.7799,160288.0
2015-10-20 09:45:00,15.55,15.59,15.55,15.58,177344.0,14.7799,14.8179,14.7799,14.8084,177344.0
2015-10-20 09:50:00,15.59,15.61,15.59,15.61,135944.0,14.8179,14.8369,14.8179,14.8369,135944.0
2015-10-20 09:55:00,15.61,15.63,15.6,15.62,180824.0,14.8369,14.8559,14.8274,14.8464,180824.0
2015-10-20 10:00:00,15.63,15.63,15.6,15.61,110364.0,14.8559,14.8559,14.8274,14.8369,110364.0
2015-10-20 10:05:00,15.62,15.65,15.62,15.64,198304.0,14.8464,14.875,14.8464,14.8655,198304.0
2015-10-20 10:10:00,15.64,15.66,15.63,15.63,248320.0,14.8655,14.8845,14.8559,14.8559,248320.0
2015-10-20 10:15:00,15.63,15.65,15.63,15.65,107080.0,14.8559,14.875,14.8559,14.875,107080.0
2015-10-20 10:20:00,15.65,15.67,15.63,15.64,155452.0,14.875,14.894,14.8559,14.8655,155452.0
2015-10-20 10:25:00,15.64,15.65,15.63,15.65,40860.0,14.8655,14.875,14.8559,14.875,40860.0
2015-10-20 10:30:00,15.65,15.65,15.63,15.65,130888.0,14.875,14.875,14.8559,14.875,130888.0
2015-10-20 10:35:00,15.64,15.65,15.63,15.65,106312.0,14.8655,14.875,14.8559,14.875,106312.0
2015-10-20 10:40:00,15.65,15.71,15.65,15.69,237120.0,14.875,14.932,14.875,14.913,237120.0
2015-10-20 10:45:00,15.69,15.71,15.69,15.69,89552.0,14.913,14.932,14.913,14.913,89552.0
2015-10-20 10:50:00,15.7,15.71,15.7,15.7,129016.0,14.9225,14.932,14.9225,14.9225,129016.0
2015-10-20 10:55:00,15.69,15.69,15.67,15.69,149284.0,14.913,14.913,14.894,14.913,149284.0
2015-10-20 11:00:00,15.69,15.69,15.65,15.66,269612.0,14.913,14.913,14.875,14.8845,269612.0
2015-10-20 11:05:00,15.66,15.66,15.62,15.63,235232.0,14.8845,14.8845,14.8464,14.8559,235232.0
2015-10-20 11:10:00,15.63,15.63,15.59,15.61,127216.0,14.8559,14.8559,14.8179,14.8369,127216.0
2015-10-20 11:15:00,15.6,15.62,15.59,15.62,100948.0,14.8274,14.8464,14.8179,14.8464,100948.0
2015-10-20 11:20:00,15.62,15.63,15.61,15.63,108020.0,14.8464,14.8559,14.8369,14.8559,108020.0
2015-10-20 11:25:00,15.63,15.65,15.63,15.64,160908.0,14.8559,14.875,14.8559,14.8655,160908.0
2015-10-20 11:30:00,15.64,15.65,15.6,15.61,46380.0,14.8655,14.875,14.8274,14.8369,46380.0
2015-10-20 11:35:00,15.61,15.62,15.59,15.62,113872.0,14.8369,14.8464,14.8179,14.8464,113872.0
2015-10-20 11:40:00,15.62,15.64,15.61,15.63,190868.0,14.8464,14.8655,14.8369,14.8559,190868.0
2015-10-20 11:45:00,15.62,15.64,15.61,15.61,123264.0,14.8464,14.8655,14.8369,14.8369,123264.0
2015-10-20 11:50:00,15.61,15.63,15.59,15.59,118636.0,14.8369,14.8559,14.8179,14.8179,118636.0
2015-10-20 11:55:00,15.58,15.61,15.57,15.6,250476.0,14.8084,14.8369,14.7989,14.8274,250476.0
2015-10-20 12:00:00,15.59,15.6,15.57,15.59,88460.0,14.8179,14.8274,14.7989,14.8179,88460.0
2015-10-20 12:05:00,15.58,15.61,15.58,15.61,59272.0,14.8084,14.8369,14.8084,14.8369,59272.0
2015-10-20 12:10:00,15.62,15.62,15.6,15.6,46388.0,14.8464,14.8464,14.8274,14.8274,46388.0
2015-10-20 12:15:00,15.61,15.61,15.58,15.58,49608.0,14.8369,14.8369,14.8084,14.8084,49608.0
2015-10-20 12:20:00,15.58,15.59,15.56,15.56,74412.0,14.8084,14.8179,14.7894,14.7894,74412.0
2015-10-20 12:25:00,15.56,15.6,15.56,15.6,48700.0,14.7894,14.8274,14.7894,14.8274,48700.0
2015-10-20 12:30:00,15.6,15.6,15.56,15.57,61080.0,14.8274,14.8274,14.7894,14.7989,61080.0
2015-10-20 12:35:00,15.57,15.57,15.54,15.55,181028.0,14.7989,14.7989,14.7704,14.7799,181028.0
2015-10-20 12:40:00,15.55,15.58,15.54,15.57,135708.0,14.7799,14.8084,14.7704,14.7989,135708.0
2015-10-20 12:45:00,15.58,15.59,15.56,15.56,68600.0,14.8084,14.8179,14.7894,14.7894,68600.0
2015-10-20 12:50:00,15.56,15.58,15.56,15.58,54660.0,14.7894,14.8084,14.7894,14.8084,54660.0
2015-10-20 12:55:00,15.56,15.59,15.56,15.59,35760.0,14.7894,14.8179,14.7894,14.8179,35760.0
2015-10-20 13:00:00,15.58,15.58,15.57,15.57,22876.0,14.8084,14.8084,14.7989,14.7989,22876.0
2015-10-20 13:05:00,15.57,15.58,15.55,15.56,68532.0,14.7989,14.8084,14.7799,14.7894,68532.0
2015-10-20 13:10:00,15.56,15.58,15.56,15.58,36320.0,14.7894,14.8084,14.7894,14.8084,36320.0
2015-10-20 13:15:00,15.58,15.61,15.58,15.58,64940.0,14.8084,14.8369,14.8084,14.8084,64940.0
2015-10-20 13:20:00,15.58,15.59,15.57,15.57,32608.0,14.8084,14.8179,14.7989,14.7989,32608.0
2015-10-20 13:25:00,15.56,15.56,15.54,15.55,64000.0,14.7894,14.7894,14.7704,14.7799,64000.0
2015-10-20 13:30:00,15.54,15.55,15.52,15.54,99120.0,14.7704,14.7799,14.7514,14.7704,99120.0
2015-10-20 13:35:00,15.54,15.55,15.53,15.53,57744.0,14.7704,14.7799,14.7609,14.7609,57744.0
2015-10-20 13:40:00,15.54,15.55,15.53,15.53,35708.0,14.7704,14.7799,14.7609,14.7609,35708.0
2015-10-20 13:45:00,15.54,15.54,15.51,15.53,136412.0,14.7704,14.7704,14.7419,14.7609,136412.0
2015-10-20 13:50:00,15.53,15.54,15.52,15.54,73200.0,14.7609,14.7704,14.7514,14.7704,73200.0
2015-10-20 13:55:00,15.54,15.55,15.53,15.54,62200.0,14.7704,14.7799,14.7609,14.7704,62200.0
2015-10-20 14:00:00,15.53,15.55,15.52,15.54,56544.0,14.7609,14.7799,14.7514,14.7704,56544.0
2015-10-20 14:05:00,15.54,15.54,15.52,15.53,46600.0,14.7704,14.7704,14.7514,14.7609,46600.0
2015-10-20 14:10:00,15.53,15.56,15.53,15.56,45732.0,14.7609,14.7894,14.7609,14.7894,45732.0
2015-10-20 14:15:00,15.55,15.55,15.54,15.55,44920.0,14.7799,14.7799,14.7704,14.7799,44920.0
2015-10-20 14:20:00,15.56,15.56,15.54,15.54,85200.0,14.7894,14.7894,14.7704,14.7704,85200.0
2015-10-20 14:25:00,15.55,15.57,15.54,15.56,83140.0,14.7799,14.7989,14.7704,14.7894,83140.0
2015-10-20 14:30:00,15.57,15.57,15.56,15.56,42000.0,14.7989,14.7989,14.7894,14.7894,42000.0
2015-10-20 14:35:00,15.56,15.56,15.55,15.56,29320.0,14.7894,14.7894,14.7799,14.7894,29320.0
2015-10-20 14:40:00,15.56,15.58,15.56,15.56,86680.0,14.7894,14.8084,14.7894,14.7894,86680.0
2015-10-20 14:45:00,15.57,15.59,15.56,15.58,30000.0,14.7989,14.8179,14.7894,14.8084,30000.0
2015-10-20 14:50:00,15.58,15.61,15.58,15.6,167168.0,14.8084,14.8369,14.8084,14.8274,167168.0
2015-10-20 14:55:00,15.61,15.61,15.59,15.61,76404.0,14.8369,14.8369,14.8179,14.8369,76404.0
2015-10-20 15:00:00,15.62,15.62,15.6,15.6,143080.0,14.8464,14.8464,14.8274,14.8274,143080.0
2015-10-20 15:05:00,15.6,15.6,15.6,15.6,55012.0,14.8274,14.8274,14.8274,14.8274,55012.0
2015-10-20 15:10:00,15.6,15.62,15.6,15.61,84056.0,14.8274,14.8464,14.8274,14.8369,84056.0
2015-10-20 15:15:00,15.61,15.61,15.57,15.58,72792.0,14.8369,14.8369,14.7989,14.8084,72792.0
2015-10-20 15:20:00,15.58,15.61,15.58,15.61,39252.0,14.8084,14.8369,14.8084,14.8369,39252.0
2015-10-20 15:25:00,15.62,15.63,15.61,15.62,83008.0,14.8464,14.8559,14.8369,14.8464,83008.0
2015-10-20 15:30:00,15.62,15.63,15.59,15.6,124200.0,14.8464,14.8559,14.8179,14.8274,124200.0
2015-10-20 15:35:00,15.6,15.61,15.59,15.61,105600.0,14.8274,14.8369,14.8179,14.8369,105600.0
2015-10-20 15:40:00,15.61,15.61,15.59,15.6,54248.0,14.8369,14.8369,14.8179,14.8274,54248.0
2015-10-20 15:45:00,15.59,15.59,15.56,15.57,159684.0,14.8179,14.8179,14.7894,14.7989,159684.0
2015-10-20 15:50:00,15.57,15.59,15.56,15.59,148720.0,14.7989,14.8179,14.7894,14.8179,148720.0
2015-10-20 15:55:00,15.59,15.6,15.57,15.59,251824.0,14.8179,14.8274,14.7989,14.8179,251824.0
2015-10-21 09:30:00,15.68,15.7,15.65,15.67,305808.0,14.9035,14.9225,14.875,14.894,305808.0
2015-10-21 09:35:00,15.66,15.66,15.63,15.63,148512.0,14.8845,14.8845,14.8559,14.8559,148512.0
2015-10-21 09:40:00,15.63,15.67,15.62,15.67,126772.0,14.8559,14.894,14.8464,14.894,126772.0
2015-10-21 09:45:00,15.67,15.69,15.65,15.66,202528.0,14.894,14.913,14.875,14.8845,202528.0
2015-10-21 09:50:00,15.67,15.67,15.63,15.63,134844.0,14.894,14.894,14.8559,14.8559,134844.0
2015-10-21 09:55:00,15.63,15.65,15.62,15.64,246232.0,14.8559,14.875,14.8464,14.8655,246232.0
2015-10-21 10:00:00,15.63,15.63,15.59,15.6,175100.0,14.8559,14.8559,14.8179,14.8274,175100.0
2015-10-21 10:05:00,15.6,15.6,15.57,15.6,147692.0,14.8274,14.8274,14.7989,14.8274,147692.0
2015-10-21 10:10:00,15.6,15.6,15.59,15.59,113192.0,14.8274,14.8274,14.8179,14.8179,113192.0
2015-10-21 10:15:00,15.58,15.58,15.56,15.56,214068.0,14.8084,14.8084,14.7894,14.7894,214068.0
2015-10-21 10:20:00,15.56,15.56,15.54,15.54,67560.0,14.7894,14.7894,14.7704,14.7704,67560.0
2015-10-21 10:25:00,15.53,15.56,15.52,15.55,223660.0,14.7609,14.7894,14.7514,14.7799,223660.0
2015-10-21 10:30:00,15.54,15.55,15.51,15.52,140420.0,14.7704,14.7799,14.7419,14.7514,140420.0
2015-10-21 10:35:00,15.52,15.56,15.51,15.53,112988.0,14.7514,14.7894,14.7419,14.7609,112988.0
2015-10-21 10:40:00,15.53,15.58,15.53,15.58,91760.0,14.7609,14.8084,14.7609,14.8084,91760.0
2015-10-21 10:45:00,15.58,15.59,15.56,15.56,193580.0,14.8084,14.8179,14.7894,14.7894,193580.0
2015-10-21 10:50:00,15.56,15.58,15.55,15.58,263672.0,14.7894,14.8084,14.7799,14.8084,263672.0
2015-10-21 10:55:00,15.58,15.61,15.58,15.59,280084.0,14.8084,14.8369,14.8084,14.8179,280084.0
2015-10-21 11:00:00,15.6,15.6,15.58,15.59,139160.0,14.8274,14.8274,14.8084,14.8179,139160.0
2015-10-21 11:05:00,15.58,15.58,15.54,15.54,153880.0,14.8084,14.8084,14.7704,14.7704,153880.0
2015-10-21 11:10:00,15.54,15.54,15.52,15.53,104732.0,14.7704,14.7704,14.7514,14.7609,104732.0
2015-10-21 11:15:00,15.53,15.57,15.53,15.56,140956.0,14.7609,14.7989,14.7609,14.7894,140956.0
2015-10-21 11:20:00,15.57,15.62,15.56,15.61,138916.0,14.7989,14.8464,14.7894,14.8369,138916.0
2015-10-21 11:25:00,15.62,15.62,15.61,15.61,170696.0,14.8464,14.8464,14.8369,14.8369,170696.0
2015-10-21 11:30:00,15.61,15.65,15.6,15.65,270976.0,14.8369,14.875,14.8274,14.875,270976.0
2015-10-21 11:35:00,15.65,15.65,15.63,15.65,286652.0,14.875,14.875,14.8559,14.875,286652.0
2015-10-21 11:40:00,15.65,15.65,15.63,15.65,89772.0,14.875,14.875,14.8559,14.875,89772.0
2015-10-21 11:45:00,15.65,15.65,15.62,15.63,160848.0,14.875,14.875,14.8464,14.8559,160848.0
2015-10-21 11:50:00,15.63,15.64,15.61,15.61,144424.0,14.8559,14.8655,14.8369,14.8369,144424.0
2015-10-21 11:55:00,15.61,15.63,15.61,15.62,107480.0,14.8369,14.8559,14.8369,14.8464,107480.0
2015-10-21 12:00:00,15.63,15.63,15.61,15.61,112196.0,14.8559,14.8559,14.8369,14.8369,112196.0
2015-10-21 12:05:00,15.61,15.63,15.61,15.63,44092.0,14.8369,14.8559,14.8369,14.8559,44092.0
2015-10-21 12:10:00,15.62,15.64,15.61,15.64,303428.0,14.8464,14.8655,14.8369,14.8655,303428.0
2015-10-21 12:15:00,15.64,15.64,15.61,15.61,57040.0,14.8655,14.8655,14.8369,14.8369,57040.0
2015-10-21 12:20:00,15.62,15.64,15.62,15.64,90372.0,14.8464,14.8655,14.8464,14.8655,90372.0
2015-10-21 12:25:00,15.64,15.64,15.62,15.63,92620.0,14.8655,14.8655,14.8464,14.8559,92620.0
2015-10-21 12:30:00,15.63,15.64,15.62,15.64,81248.0,14.8559,14.8655,14.8464,14.8655,81248.0
2015-10-21 12:35:00,15.63,15.65,15.63,15.64,158632.0,14.8559,14.875,14.8559,14.8655,158632.0
2015-10-21 12:40:00,15.64,15.65,15.63,15.63,57320.0,14.8655,14.875,14.8559,14.8559,57320.0
2015-10-21 12:45:00,15.64,15.65,15.63,15.65,155064.0,14.8655,14.875,14.8559,14.875,155064.0
2015-10-21 12:50:00,15.64,15.65,15.62,15.64,1137012.0,14.8655,14.875,14.8464,14.8655,1137012.0
2015-10-21 12:55:00,15.64,15.64,15.6,15.6,42696.0,14.8655,14.8655,14.8274,14.8274,42696.0
2015-10-21 13:00:00,15.59,15.59,15.55,15.56,223012.0,14.8179,14.8179,14.7799,14.7894,223012.0
2015-10-21 13:05:00,15.56,15.56,15.54,15.55,127336.0,14.7894,14.7894,14.7704,14.7799,127336.0
2015-10-21 13:10:00,15.54,15.55,15.53,15.54,103024.0,14.7704,14.7799,14.7609,14.7704,103024.0
2015-10-21 13:15:00,15.54,15.54,15.46,15.46,941384.0,14.7704,14.7704,14.6944,14.6944,941384.0
2015-10-21 13:20:00,15.46,15.48,15.45,15.47,310240.0,14.6944,14.7134,14.6849,14.7039,310240.0
2015-10-21 13:25:00,15.47,15.48,15.42,15.43,444188.0,14.7039,14.7134,14.6563,14.6659,444188.0
2015-10-21 13:30:00,15.43,15.47,15.42,15.46,297404.0,14.6659,14.7039,14.6563,14.6944,297404.0
2015-10-21 13:35:00,15.46,15.46,15.44,15.45,115200.0,14.6944,14.6944,14.6754,14.6849,115200.0
2015-10-21 13:40:00,15.45,15.49,15.45,15.48,222040.0,14.6849,14.7229,14.6849,14.7134,222040.0
2015-10-21 13:45:00,15.48,15.49,15.46,15.47,248412.0,14.7134,14.7229,14.6944,14.7039,248412.0
2015-10-21 13:50:00,15.47,15.5,15.46,15.49,267168.0,14.7039,14.7324,14.6944,14.7229,267168.0
2015-10-21 13:55:00,15.51,15.51,15.47,15.47,106052.0,14.7419,14.7419,14.7039,14.7039,106052.0
2015-10-21 14:00:00,15.46,15.47,15.45,15.45,92800.0,14.6944,14.7039,14.6849,14.6849,92800.0
2015-10-21 14:05:00,15.45,15.49,15.44,15.48,162864.0,14.6849,14.7229,14.6754,14.7134,162864.0
2015-10-21 14:10:00,15.47,15.49,15.47,15.49,69444.0,14.7039,14.7229,14.7039,14.7229,69444.0
2015-10-21 14:15:00,15.49,15.51,15.48,15.5,98832.0,14.7229,14.7419,14.7134,14.7324,98832.0
2015-10-21 14:20:00,15.5,15.51,15.47,15.47,104052.0,14.7324,14.7419,14.7039,14.7039,104052.0
2015-10-21 14:25:00,15.48,15.5,15.46,15.49,79652.0,14.7134,14.7324,14.6944,14.7229,79652.0
2015-10-21 14:30:00,15.49,15.52,15.49,15.51,124008.0,14.7229,14.7514,14.7229,14.7419,124008.0
2015-10-21 14:35:00,15.51,15.59,15.5,15.57,526108.0,14.7419,14.8179,14.7324,14.7989,526108.0
2015-10-21 14:40:00,15.58,15.59,15.57,15.58,137736.0,14.8084,14.8179,14.7989,14.8084,137736.0
2015-10-21 14:45:00,15.58,15.58,15.55,15.56,136996.0,14.8084,14.8084,14.7799,14.7894,136996.0
2015-10-21 14:50:00,15.56,15.57,15.55,15.56,171372.0,14.7894,14.7989,14.7799,14.7894,171372.0
2015-10-21 14:55:00,15.56,15.56,15.54,15.54,94412.0,14.7894,14.7894,14.7704,14.7704,94412.0
2015-10-21 15:00:00,15.55,15.56,15.55,15.56,54200.0,14.7799,14.7894,14.7799,14.7894,54200.0
2015-10-21 15:05:00,15.57,15.59,15.56,15.58,111116.0,14.7989,14.8179,14.7894,14.8084,111116.0
2015-10-21 15:10:00,15.59,15.59,15.51,15.52,106340.0,14.8179,14.8179,14.7419,14.7514,106340.0
2015-10-21 15:15:00,15.51,15.52,15.47,15.47,179292.0,14.7419,14.7514,14.7039,14.7039,179292.0
2015-10-21 15:20:00,15.47,15.51,15.46,15.48,171064.0,14.7039,14.7419,14.6944,14.7134,171064.0
2015-10-21 15:25:00,15.49,15.5,15.47,15.49,149940.0,14.7229,14.7324,14.7039,14.7229,149940.0
2015-10-21 15:30:00,15.49,15.49,15.46,15.49,82380.0,14.7229,14.7229,14.6944,14.7229,82380.0
2015-10-21 15:35:00,15.48,15.49,15.46,15.47,84688.0,14.7134,14.7229,14.6944,14.7039,84688.0
2015-10-21 15:40:00,15.47,15.47,15.41,15.42,584860.0,14.7039,14.7039,14.6468,14.6563,584860.0
2015-10-21 15:45:00,15.42,15.44,15.4,15.43,432056.0,14.6563,14.6754,14.6373,14.6659,432056.0
2015-10-21 15:50:00,15.42,15.42,15.4,15.4,184688.0,14.6563,14.6563,14.6373,14.6373,184688.0
2015-10-21 15:55:00,15.4,15.41,15.37,15.4,636004.0,14.6373,14.6468,14.6088,14.6373,636004.0
2015-10-22 09:30:00,15.58,15.64,15.58,15.61,427632.0,14.8084,14.8655,14.8084,14.8369,427632.0
2015-10-22 09:35:00,15.61,15.61,15.55,15.61,343888.0,14.8369,14.8369,14.7799,14.8369,343888.0
2015-10-22 09:40:00,15.61,15.67,15.61,15.66,520328.0,14.8369,14.894,14.8369,14.8845,520328.0
2015-10-22 09:45:00,15.66,15.69,15.65,15.69,445392.0,14.8845,14.913,14.875,14.913,445392.0
2015-10-22 09:50:00,15.69,15.72,15.69,15.71,382444.0,14.913,14.9415,14.913,14.932,382444.0
2015-10-22 09:55:00,15.72,15.72,15.69,15.72,134640.0,14.9415,14.9415,14.913,14.9415,134640.0
2015-10-22 10:00:00,15.72,15.74,15.7,15.72,461732.0,14.9415,14.9605,14.9225,14.9415,461732.0
2015-10-22 10:05:00,15.72,15.76,15.72,15.73,552128.0,14.9415,14.9795,14.9415,14.951,552128.0
2015-10-22 10:10:00,15.73,15.74,15.71,15.73,265264.0,14.951,14.9605,14.932,14.951,265264.0
2015-10-22 10:15:00,15.73,15.77,15.72,15.77,549652.0,14.951,14.989,14.9415,14.989,549652.0
2015-10-22 10:20:00,15.77,15.77,15.75,15.76,87560.0,14.989,14.989,14.97,14.9795,87560.0
2015-10-22 10:25:00,15.76,15.76,15.72,15.73,310300.0,14.9795,14.9795,14.9415,14.951,310300.0
2015-10-22 10:30:00,15.73,15.74,15.71,15.72,143852.0,14.951,14.9605,14.932,14.9415,143852.0
2015-10-22 10:35:00,15.72,15.75,15.72,15.73,229332.0,14.9415,14.97,14.9415,14.951,229332.0
2015-10-22 10:40:00,15.73,15.76,15.72,15.75,53276.0,14.951,14.9795,14.9415,14.97,53276.0
2015-10-22 10:45:00,15.75,15.79,15.75,15.79,341928.0,14.97,15.008,14.97,15.008,341928.0
2015-10-22 10:50:00,15.79,15.79,15.78,15.78,140576.0,15.008,15.008,14.9985,14.9985,140576.0
2015-10-22 10:55:00,15.78,15.81,15.78,15.81,197232.0,14.9985,15.027,14.9985,15.027,197232.0
2015-10-22 11:00:00,15.8,15.81,15.79,15.81,130328.0,15.0175,15.027,15.008,15.027,130328.0
2015-10-22 11:05:00,15.81,15.81,15.8,15.8,57756.0,15.027,15.027,15.0175,15.0175,57756.0
2015-10-22 11:10:00,15.8,15.81,15.8,15.81,154840.0,15.0175,15.027,15.0175,15.027,154840.0
2015-10-22 11:15:00,15.81,15.82,15.8,15.8,154652.0,15.027,15.0365,15.0175,15.0175,154652.0
2015-10-22 11:20:00,15.8,15.8,15.79,15.8,105372.0,15.0175,15.0175,15.008,15.0175,105372.0
2015-10-22 11:25:00,15.8,15.8,15.78,15.79,54960.0,15.0175,15.0175,14.9985,15.008,54960.0
2015-10-22 11:30:00,15.79,15.79,15.78,15.78,107584.0,15.008,15.008,14.9985,14.9985,107584.0
2015-10-22 11:35:00,15.78,15.8,15.77,15.8,42920.0,14.9985,15.0175,14.989,15.0175,42920.0
2015-10-22 11:40:00,15.8,15.81,15.79,15.81,65120.0,15.0175,15.027,15.008,15.027,65120.0
2015-10-22 11:45:00,15.81,15.85,15.81,15.84,125820.0,15.027,15.0651,15.027,15.0555,125820.0
2015-10-22 11:50:00,15.84,15.86,15.83,15.83,392552.0,15.0555,15.0746,15.046,15.046,392552.0
2015-10-22 11:55:00,15.83,15.84,15.83,15.84,93756.0,15.046,15.0555,15.046,15.0555,93756.0
2015-10-22 12:00:00,15.84,15.84,15.82,15.84,245804.0,15.0555,15.0555,15.0365,15.0555,245804.0
2015-10-22 12:05:00,15.84,15.86,15.83,15.85,108608.0,15.0555,15.0746,15.046,15.0651,108608.0
2015-10-22 12:10:00,15.85,15.86,15.85,15.86,161612.0,15.0651,15.0746,15.0651,15.0746,161612.0
2015-10-22 12:15:00,15.85,15.86,15.85,15.86,115240.0,15.0651,15.0746,15.0651,15.0746,115240.0
2015-10-22 12:20:00,15.86,15.9,15.86,15.88,316836.0,15.0746,15.1126,15.0746,15.0936,316836.0
2015-10-22 12:25:00,15.89,15.93,15.88,15.92,430108.0,15.1031,15.1411,15.0936,15.1316,430108.0
2015-10-22 12:30:00,15.92,15.93,15.91,15.91,143764.0,15.1316,15.1411,15.1221,15.1221,143764.0
2015-10-22 12:35:00,15.91,15.94,15.91,15.93,98596.0,15.1221,15.1506,15.1221,15.1411,98596.0
2015-10-22 12:40:00,15.93,15.96,15.93,15.94,203952.0,15.1411,15.1696,15.1411,15.1506,203952.0
2015-10-22 12:45:00,15.94,15.94,15.94,15.94,108104.0,15.1506,15.1506,15.1506,15.1506,108104.0
2015-10-22 12:50:00,15.94,15.94,15.92,15.92,203848.0,15.1506,15.1506,15.1316,15.1316,203848.0
2015-10-22 12:55:00,15.92,15.94,15.91,15.94,792376.0,15.1316,15.1506,15.1221,15.1506,792376.0
2015-10-22 13:00:00,15.94,15.94,15.92,15.92,62496.0,15.1506,15.1506,15.1316,15.1316,62496.0
2015-10-22 13:05:00,15.92,15.94,15.92,15.93,547056.0,15.1316,15.1506,15.1316,15.1411,547056.0
2015-10-22 13:10:00,15.94,15.95,15.93,15.95,172492.0,15.1506,15.1601,15.1411,15.1601,172492.0
2015-10-22 13:15:00,15.94,15.95,15.92,15.93,218084.0,15.1506,15.1601,15.1316,15.1411,218084.0
2015-10-22 13:20:00,15.93,15.95,15.92,15.93,158296.0,15.1411,15.1601,15.1316,15.1411,158296.0
2015-10-22 13:25:00,15.93,15.93,15.9,15.91,797408.0,15.1411,15.1411,15.1126,15.1221,797408.0
2015-10-22 13:30:00,15.91,15.91,15.9,15.91,237008.0,15.1221,15.1221,15.1126,15.1221,237008.0
2015-10-22 13:35:00,15.9,15.92,15.9,15.91,85616.0,15.1126,15.1316,15.1126,15.1221,85616.0
2015-10-22 13:40:00,15.91,15.91,15.88,15.88,169448.0,15.1221,15.1221,15.0936,15.0936,169448.0
2015-10-22 13:45:00,15.88,15.89,15.87,15.88,142212.0,15.0936,15.1031,15.0841,15.0936,142212.0
2015-10-22 13:50:00,15.87,15.88,15.85,15.86,253588.0,15.0841,15.0936,15.0651,15.0746,253588.0
2015-10-22 13:55:00,15.86,15.87,15.84,15.85,106808.0,15.0746,15.0841,15.0555,15.0651,106808.0
2015-10-22 14:00:00,15.84,15.85,15.82,15.82,194312.0,15.0555,15.0651,15.0365,15.0365,194312.0
2015-10-22 14:05:00,15.82,15.82,15.79,15.8,360868.0,15.0365,15.0365,15.008,15.0175,360868.0
2015-10-22 14:10:00,15.8,15.83,15.79,15.81,292420.0,15.0175,15.046,15.008,15.027,292420.0
2015-10-22 14:15:00,15.8,15.8,15.76,15.76,310804.0,15.0175,15.0175,14.9795,14.9795,310804.0
2015-10-22 14:20:00,15.76,15.8,15.74,15.79,268852.0,14.9795,15.0175,14.9605,15.008,268852.0
2015-10-22 14:25:00,15.79,15.83,15.79,15.82,205496.0,15.008,15.046,15.008,15.0365,205496.0
2015-10-22 14:30:00,15.81,15.81,15.79,15.8,129296.0,15.027,15.027,15.008,15.0175,129296.0
2015-10-22 14:35:00,15.81,15.84,15.81,15.84,75544.0,15.027,15.0555,15.027,15.0555,75544.0
2015-10-22 14:40:00,15.84,15.86,15.83,15.84,98880.0,15.0555,15.0746,15.046,15.0555,98880.0
2015-10-22 14:45:00,15.85,15.87,15.84,15.87,119364.0,15.0651,15.0841,15.0555,15.0841,119364.0
2015-10-22 14:50:00,15.87,15.9,15.86,15.89,410268.0,15.0841,15.1126,15.0746,15.1031,410268.0
2015-10-22 14:55:00,15.89,15.91,15.88,15.91,318192.0,15.1031,15.1221,15.0936,15.1221,318192.0
2015-10-22 15:00:00,15.91,15.91,15.88,15.9,98772.0,15.1221,15.1221,15.0936,15.1126,98772.0
2015-10-22 15:05:00,15.9,15.91,15.85,15.86,209296.0,15.1126,15.1221,15.0651,15.0746,209296.0
2015-10-22 15:10:00,15.85,15.88,15.85,15.88,100712.0,15.0651,15.0936,15.0651,15.0936,100712.0
2015-10-22 15:15:00,15.88,15.91,15.88,15.88,172468.0,15.0936,15.1221,15.0936,15.0936,172468.0
2015-10-22 15:20:00,15.88,15.9,15.87,15.89,96880.0,15.0936,15.1126,15.0841,15.1031,96880.0
2015-10-22 15:25:00,15.88,15.94,15.88,15.94,276968.0,15.0936,15.1506,15.0936,15.1506,276968.0
2015-10-22 15:30:00,15.94,15.95,15.91,15.92,277856.0,15.1506,15.1601,15.1221,15.1316,277856.0
2015-10-22 15:35:00,15.92,15.92,15.89,15.9,142628.0,15.1316,15.1316,15.1031,15.1126,142628.0
2015-10-22 15:40:00,15.9,15.92,15.89,15.92,169708.0,15.1126,15.1316,15.1031,15.1316,169708.0
2015-10-22 15:45:00,15.92,15.93,15.88,15.89,229072.0,15.1316,15.1411,15.0936,15.1031,229072.0
2015-10-22 15:50:00,15.89,15.9,15.87,15.88,257148.0,15.1031,15.1126,15.0841,15.0936,257148.0
2015-10-22 15:55:00,15.88,15.92,15.88,15.91,511364.0,15.0936,15.1316,15.0936,15.1221,511364.0
2015-10-23 09:30:00,16.23,16.24,16.2,16.22,1345780.0,15.4262,15.4357,15.3977,15.4167,1345780.0
2015-10-23 09:35:00,16.22,16.22,16.18,16.21,620928.0,15.4167,15.4167,15.3787,15.4072,620928.0
2015-10-23 09:40:00,16.22,16.25,16.19,16.25,693976.0,15.4167,15.4452,15.3882,15.4452,693976.0
2015-10-23 09:45:00,16.25,16.27,16.24,16.25,341684.0,15.4452,15.4643,15.4357,15.4452,341684.0
2015-10-23 09:50:00,16.26,16.28,16.25,16.28,304892.0,15.4547,15.4738,15.4452,15.4738,304892.0
2015-10-23 09:55:00,16.28,16.31,16.27,16.3,474760.0,15.4738,15.5023,15.4643,15.4928,474760.0
2015-10-23 10:00:00,16.31,16.31,16.25,16.28,873144.0,15.5023,15.5023,15.4452,15.4738,873144.0
2015-10-23 10:05:00,16.28,16.29,16.24,16.25,312444.0,15.4738,15.4833,15.4357,15.4452,312444.0
2015-10-23 10:10:00,16.26,16.27,16.21,16.22,380548.0,15.4547,15.4643,15.4072,15.4167,380548.0
2015-10-23 10:15:00,16.22,16.23,16.18,16.2,316672.0,15.4167,15.4262,15.3787,15.3977,316672.0
2015-10-23 10:20:00,16.2,16.22,16.18,16.21,444900.0,15.3977,15.4167,15.3787,15.4072,444900.0
2015-10-23 10:25:00,16.2,16.23,16.19,16.19,223800.0,15.3977,15.4262,15.3882,15.3882,223800.0
2015-10-23 10:30:00,16.2,16.23,16.19,16.23,130452.0,15.3977,15.4262,15.3882,15.4262,130452.0
2015-10-23 10:35:00,16.23,16.23,16.21,16.21,227196.0,15.4262,15.4262,15.4072,15.4072,227196.0
2015-10-23 10:40:00,16.22,16.27,16.21,16.24,269420.0,15.4167,15.4643,15.4072,15.4357,269420.0
2015-10-23 10:45:00,16.25,16.25,16.2,16.2,194284.0,15.4452,15.4452,15.3977,15.3977,194284.0
2015-10-23 10:50:00,16.2,16.21,16.18,16.19,89784.0,15.3977,15.4072,15.3787,15.3882,89784.0
2015-10-23 10:55:00,16.19,16.19,16.16,16.19,291512.0,15.3882,15.3882,15.3597,15.3882,291512.0
2015-10-23 11:00:00,16.19,16.22,16.18,16.21,216940.0,15.3882,15.4167,15.3787,15.4072,216940.0
2015-10-23 11:05:00,16.21,16.24,16.2,16.22,180620.0,15.4072,15.4357,15.3977,15.4167,180620.0
2015-10-23 11:10:00,16.22,16.22,16.18,16.18,157556.0,15.4167,15.4167,15.3787,15.3787,157556.0
2015-10-23 11:15:00,16.18,16.18,16.15,16.15,346692.0,15.3787,15.3787,15.3502,15.3502,346692.0
2015-10-23 11:20:00,16.15,16.18,16.15,16.16,144968.0,15.3502,15.3787,15.3502,15.3597,144968.0
2015-10-23 11:25:00,16.16,16.16,16.12,16.14,266496.0,15.3597,15.3597,15.3217,15.3407,266496.0
2015-10-23 11:30:00,16.14,16.15,16.13,16.13,88932.0,15.3407,15.3502,15.3312,15.3312,88932.0
2015-10-23 11:35:00,16.13,16.13,16.09,16.11,215480.0,15.3312,15.3312,15.2932,15.3122,215480.0
2015-10-23 11:40:00,16.11,16.15,16.11,16.14,151852.0,15.3122,15.3502,15.3122,15.3407,151852.0
2015-10-23 11:45:00,16.14,16.16,16.13,16.14,56532.0,15.3407,15.3597,15.3312,15.3407,56532.0
2015-10-23 11:50:00,16.14,16.14,16.12,16.14,38480.0,15.3407,15.3407,15.3217,15.3407,38480.0
2015-10-23 11:55:00,16.15,16.15,16.1,16.11,107044.0,15.3502,15.3502,15.3027,15.3122,107044.0
2015-10-23 12:00:00,16.12,16.14,16.1,16.14,449680.0,15.3217,15.3407,15.3027,15.3407,449680.0
2015-10-23 12:05:00,16.13,16.14,16.11,16.13,78752.0,15.3312,15.3407,15.3122,15.3312,78752.0
2015-10-23 12:10:00,16.13,16.13,16.11,16.13,45316.0,15.3312,15.3312,15.3122,15.3312,45316.0
2015-10-23 12:15:00,16.12,16.16,16.11,16.15,102332.0,15.3217,15.3597,15.3122,15.3502,102332.0
2015-10-23 12:20:00,16.15,16.17,16.15,16.16,44304.0,15.3502,15.3692,15.3502,15.3597,44304.0
2015-10-23 12:25:00,16.16,16.19,16.16,16.18,153480.0,15.3597,15.3882,15.3597,15.3787,153480.0
2015-10-23 12:30:00,16.18,16.2,16.18,16.18,94224.0,15.3787,15.3977,15.3787,15.3787,94224.0
2015-10-23 12:35:00,16.18,16.18,16.17,16.17,242820.0,15.3787,15.3787,15.3692,15.3692,242820.0
2015-10-23 12:40:00,16.17,16.18,16.15,16.17,66624.0,15.3692,15.3787,15.3502,15.3692,66624.0
2015-10-23 12:45:00,16.18,16.19,16.16,16.18,89128.0,15.3787,15.3882,15.3597,15.3787,89128.0
2015-10-23 12:50:00,16.18,16.19,16.17,16.17,78728.0,15.3787,15.3882,15.3692,15.3692,78728.0
2015-10-23 12:55:00,16.17,16.2,16.17,16.2,55084.0,15.3692,15.3977,15.3692,15.3977,55084.0
2015-10-23 13:00:00,16.19,16.19,16.16,16.16,71228.0,15.3882,15.3882,15.3597,15.3597,71228.0
2015-10-23 13:05:00,16.17,16.18,16.14,16.17,171132.0,15.3692,15.3787,15.3407,15.3692,171132.0
2015-10-23 13:10:00,16.17,16.18,16.17,16.18,13460.0,15.3692,15.3787,15.3692,15.3787,13460.0
2015-10-23 13:15:00,16.19,16.2,16.18,16.19,45260.0,15.3882,15.3977,15.3787,15.3882,45260.0
2015-10-23 13:20:00,16.19,16.22,16.18,16.21,82220.0,15.3882,15.4167,15.3787,15.4072,82220.0
2015-10-23 13:25:00,16.21,16.23,16.21,16.22,113416.0,15.4072,15.4262,15.4072,15.4167,113416.0
2015-10-23 13:30:00,16.23,16.24,16.22,16.23,53244.0,15.4262,15.4357,15.4167,15.4262,53244.0
2015-10-23 13:35:00,16.24,16.25,16.23,16.23,230340.0,15.4357,15.4452,15.4262,15.4262,230340.0
2015-10-23 13:40:00,16.23,16.25,16.23,16.25,141192.0,15.4262,15.4452,15.4262,15.4452,141192.0
2015-10-23 13:45:00,16.24,16.26,16.24,16.26,113016.0,15.4357,15.4547,15.4357,15.4547,113016.0
2015-10-23 13:50:00,16.26,16.27,16.25,16.26,78320.0,15.4547,15.4643,15.4452,15.4547,78320.0
2015-10-23 13:55:00,16.25,16.27,16.23,16.25,120996.0,15.4452,15.4643,15.4262,15.4452,120996.0
2015-10-23 14:00:00,16.25,16.26,16.23,16.25,187684.0,15.4452,15.4547,15.4262,15.4452,187684.0
2015-10-23 14:05:00,16.26,16.26,16.25,16.25,88480.0,15.4547,15.4547,15.4452,15.4452,88480.0
2015-10-23 14:10:00,16.26,16.27,16.22,16.22,207848.0,15.4547,15.4643,15.4167,15.4167,207848.0
2015-10-23 14:15:00,16.23,16.26,16.22,16.25,95084.0,15.4262,15.4547,15.4167,15.4452,95084.0
2015-10-23 14:20:00,16.26,16.29,16.25,16.29,134176.0,15.4547,15.4833,15.4452,15.4833,134176.0
2015-10-23 14:25:00,16.29,16.3,16.27,16.27,117180.0,15.4833,15.4928,15.4643,15.4643,117180.0
2015-10-23 14:30:00,16.27,16.28,16.27,16.28,48180.0,15.4643,15.4738,15.4643,15.4738,48180.0
2015-10-23 14:35:00,16.28,16.31,16.28,16.31,142264.0,15.4738,15.5023,15.4738,15.5023,142264.0
2015-10-23 14:40:00,16.31,16.33,16.3,16.32,197100.0,15.5023,15.5213,15.4928,15.5118,197100.0
2015-10-23 14:45:00,16.32,16.34,16.32,16.34,179812.0,15.5118,15.5308,15.5118,15.5308,179812.0
2015-10-23 14:50:00,16.34,16.34,16.31,16.31,158656.0,15.5308,15.5308,15.5023,15.5023,158656.0
2015-10-23 14:55:00,16.31,16.32,16.31,16.31,173636.0,15.5023,15.5118,15.5023,15.5023,173636.0
2015-10-23 15:00:00,16.3,16.33,16.3,16.31,531628.0,15.4928,15.5213,15.4928,15.5023,531628.0
2015-10-23 15:05:00,16.31,16.31,16.28,16.29,213956.0,15.5023,15.5023,15.4738,15.4833,213956.0
2015-10-23 15:10:00,16.29,16.31,16.27,16.28,364600.0,15.4833,15.5023,15.4643,15.4738,364600.0
2015-10-23 15:15:00,16.27,16.28,16.26,16.27,231544.0,15.4643,15.4738,15.4547,15.4643,231544.0
2015-10-23 15:20:00,16.27,16.28,16.25,16.25,274008.0,15.4643,15.4738,15.4452,15.4452,274008.0
2015-10-23 15:25:00,16.25,16.25,16.23,16.24,173120.0,15.4452,15.4452,15.4262,15.4357,173120.0
2015-10-23 15:30:00,16.24,16.27,16.24,16.26,312128.0,15.4357,15.4643,15.4357,15.4547,312128.0
2015-10-23 15:35:00,16.26,16.27,16.24,16.26,209316.0,15.4547,15.4643,15.4357,15.4547,209316.0
2015-10-23 15:40:00,16.26,16.28,16.25,16.27,279020.0,15.4547,15.4738,15.4452,15.4643,279020.0
2015-10-23 15:45:00,16.27,16.29,16.27,16.29,321172.0,15.4643,15.4833,15.4643,15.4833,321172.0
2015-10-23 15:50:00,16.28,16.29,16.27,16.28,334096.0,15.4738,15.4833,15.4643,15.4738,334096.0
2015-10-23 15:55:00,16.28,16.28,16.27,16.27,750180.0,15.4738,15.4738,15.4643,15.4643,750180.0
2015-10-26 09:30:00,16.24,16.25,16.2,16.23,396928.0,15.4357,15.4452,15.3977,15.4262,396928.0
2015-10-26 09:35:00,16.23,16.24,16.21,16.22,159572.0,15.4262,15.4357,15.4072,15.4167,159572.0
2015-10-26 09:40:00,16.22,16.23,16.19,16.19,430580.0,15.4167,15.4262,15.3882,15.3882,430580.0
2015-10-26 09:45:00,16.2,16.22,16.16,16.17,273260.0,15.3977,15.4167,15.3597,15.3692,273260.0
2015-10-26 09:50:00,16.17,16.17,16.15,16.17,216200.0,15.3692,15.3692,15.3502,15.3692,216200.0
2015-10-26 09:55:00,16.18,16.19,16.16,16.16,272332.0,15.3787,15.3882,15.3597,15.3597,272332.0
2015-10-26 10:00:00,16.16,16.18,16.13,16.15,433912.0,15.3597,15.3787,15.3312,15.3502,433912.0
2015-10-26 10:05:00,16.15,16.18,16.15,16.18,86732.0,15.3502,15.3787,15.3502,15.3787,86732.0
2015-10-26 10:10:00,16.18,16.19,16.14,16.15,211252.0,15.3787,15.3882,15.3407,15.3502,211252.0
2015-10-26 10:15:00,16.15,16.16,16.14,16.16,68060.0,15.3502,15.3597,15.3407,15.3597,68060.0
2015-10-26 10:20:00,16.16,16.18,16.15,16.16,170224.0,15.3597,15.3787,15.3502,15.3597,170224.0
2015-10-26 10:25:00,16.16,16.2,16.16,16.18,423228.0,15.3597,15.3977,15.3597,15.3787,423228.0
2015-10-26 10:30:00,16.17,16.2,16.16,16.17,237808.0,15.3692,15.3977,15.3597,15.3692,237808.0
2015-10-26 10:35:00,16.17,16.2,16.17,16.19,143068.0,15.3692,15.3977,15.3692,15.3882,143068.0
2015-10-26 10:40:00,16.2,16.21,16.2,16.2,215764.0,15.3977,15.4072,15.3977,15.3977,215764.0
2015-10-26 10:45:00,16.2,16.22,16.2,16.21,132204.0,15.3977,15.4167,15.3977,15.4072,132204.0
2015-10-26 10:50:00,16.21,16.22,16.19,16.22,68544.0,15.4072,15.4167,15.3882,15.4167,68544.0
2015-10-26 10:55:00,16.22,16.22,16.2,16.21,106416.0,15.4167,15.4167,15.3977,15.4072,106416.0
2015-10-26 11:00:00,16.21,16.22,16.2,16.22,38716.0,15.4072,15.4167,15.3977,15.4167,38716.0
2015-10-26 11:05:00,16.21,16.22,16.2,16.21,38144.0,15.4072,15.4167,15.3977,15.4072,38144.0
2015-10-26 11:10:00,16.21,16.23,16.2,16.21,37280.0,15.4072,15.4262,15.3977,15.4072,37280.0
2015-10-26 11:15:00,16.2,16.2,16.18,16.18,73436.0,15.3977,15.3977,15.3787,15.3787,73436.0
2015-10-26 11:20:00,16.18,16.18,16.17,16.18,115840.0,15.3787,15.3787,15.3692,15.3787,115840.0
2015-10-26 11:25:00,16.18,16.19,16.17,16.17,45860.0,15.3787,15.3882,15.3692,15.3692,45860.0
2015-10-26 11:30:00,16.17,16.19,16.17,16.19,115876.0,15.3692,15.3882,15.3692,15.3882,115876.0
2015-10-26 11:35:00,16.19,16.21,16.18,16.18,72000.0,15.3882,15.4072,15.3787,15.3787,72000.0
2015-10-26 11:40:00,16.18,16.19,16.17,16.19,20860.0,15.3787,15.3882,15.3692,15.3882,20860.0
2015-10-26 11:45:00,16.19,16.2,16.17,16.17,43992.0,15.3882,15.3977,15.3692,15.3692,43992.0
2015-10-26 11:50:00,16.17,16.18,16.17,16.18,14460.0,15.3692,15.3787,15.3692,15.3787,14460.0
2015-10-26 11:55:00,16.17,16.18,16.17,16.17,8480.0,15.3692,15.3787,15.3692,15.3692,8480.0
2015-10-26 12:00:00,16.18,16.19,16.15,16.16,55696.0,15.3787,15.3882,15.3502,15.3597,55696.0
2015-10-26 12:05:00,16.16,16.17,16.15,16.16,42080.0,15.3597,15.3692,15.3502,15.3597,42080.0
2015-10-26 12:10:00,16.16,16.17,16.16,16.17,14580.0,15.3597,15.3692,15.3597,15.3692,14580.0
2015-10-26 12:15:00,16.17,16.18,16.17,16.18,47012.0,15.3692,15.3787,15.3692,15.3787,47012.0
2015-10-26 12:20:00,16.18,16.19,16.18,16.19,34340.0,15.3787,15.3882,15.3787,15.3882,34340.0
2015-10-26 12:25:00,16.19,16.21,16.19,16.2,46552.0,15.3882,15.4072,15.3882,15.3977,46552.0
2015-10-26 12:30:00,16.2,16.2,16.19,16.19,107224.0,15.3977,15.3977,15.3882,15.3882,107224.0
2015-10-26 12:35:00,16.19,16.2,16.18,16.18,23320.0,15.3882,15.3977,15.3787,15.3787,23320.0
2015-10-26 12:40:00,16.19,16.22,16.19,16.22,92876.0,15.3882,15.4167,15.3882,15.4167,92876.0
2015-10-26 12:45:00,16.22,16.24,16.21,16.24,184592.0,15.4167,15.4357,15.4072,15.4357,184592.0
2015-10-26 12:50:00,16.24,16.25,16.23,16.24,220252.0,15.4357,15.4452,15.4262,15.4357,220252.0
2015-10-26 12:55:00,16.24,16.24,16.22,16.22,220980.0,15.4357,15.4357,15.4167,15.4167,220980.0
2015-10-26 13:00:00,16.22,16.22,16.2,16.21,97304.0,15.4167,15.4167,15.3977,15.4072,97304.0
2015-10-26 13:05:00,16.21,16.22,16.21,16.21,61000.0,15.4072,15.4167,15.4072,15.4072,61000.0
2015-10-26 13:10:00,16.22,16.22,16.2,16.21,44060.0,15.4167,15.4167,15.3977,15.4072,44060.0
2015-10-26 13:15:00,16.21,16.22,16.21,16.22,25660.0,15.4072,15.4167,15.4072,15.4167,25660.0
2015-10-26 13:20:00,16.22,16.22,16.21,16.22,24600.0,15.4167,15.4167,15.4072,15.4167,24600.0
2015-10-26 13:25:00,16.22,16.23,16.22,16.23,49736.0,15.4167,15.4262,15.4167,15.4262,49736.0
2015-10-26 13:30:00,16.23,16.25,16.23,16.25,95100.0,15.4262,15.4452,15.4262,15.4452,95100.0
2015-10-26 13:35:00,16.24,16.25,16.24,16.24,83740.0,15.4357,15.4452,15.4357,15.4357,83740.0
2015-10-26 13:40:00,16.24,16.24,16.23,16.24,26720.0,15.4357,15.4357,15.4262,15.4357,26720.0
2015-10-26 13:45:00,16.24,16.24,16.22,16.22,146652.0,15.4357,15.4357,15.4167,15.4167,146652.0
2015-10-26 13:50:00,16.22,16.22,16.2,16.2,132652.0,15.4167,15.4167,15.3977,15.3977,132652.0
2015-10-26 13:55:00,16.2,16.21,16.19,16.19,49940.0,15.3977,15.4072,15.3882,15.3882,49940.0
2015-10-26 14:00:00,16.19,16.21,16.19,16.21,22140.0,15.3882,15.4072,15.3882,15.4072,22140.0
2015-10-26 14:05:00,16.21,16.23,16.2,16.22,129500.0,15.4072,15.4262,15.3977,15.4167,129500.0
2015-10-26 14:10:00,16.22,16.22,16.18,16.19,73948.0,15.4167,15.4167,15.3787,15.3882,73948.0
2015-10-26 14:15:00,16.19,16.19,16.18,16.18,41924.0,15.3882,15.3882,15.3787,15.3787,41924.0
2015-10-26 14:20:00,16.18,16.2,16.18,16.19,30800.0,15.3787,15.3977,15.3787,15.3882,30800.0
2015-10-26 14:25:00,16.19,16.19,16.17,16.17,75116.0,15.3882,15.3882,15.3692,15.3692,75116.0
2015-10-26 14:30:00,16.18,16.19,16.18,16.19,29360.0,15.3787,15.3882,15.3787,15.3882,29360.0
2015-10-26 14:35:00,16.19,16.19,16.17,16.18,74756.0,15.3882,15.3882,15.3692,15.3787,74756.0
2015-10-26 14:40:00,16.18,16.19,16.18,16.18,6400.0,15.3787,15.3882,15.3787,15.3787,6400.0
2015-10-26 14:45:00,16.19,16.22,16.19,16.21,105724.0,15.3882,15.4167,15.3882,15.4072,105724.0
2015-10-26 14:50:00,16.21,16.21,16.19,16.2,23260.0,15.4072,15.4072,15.3882,15.3977,23260.0
2015-10-26 14:55:00,16.19,16.21,16.19,16.21,30800.0,15.3882,15.4072,15.3882,15.4072,30800.0
2015-10-26 15:00:00,16.21,16.21,16.2,16.21,65560.0,15.4072,15.4072,15.3977,15.4072,65560.0
2015-10-26 15:05:00,16.21,16.22,16.21,16.22,32876.0,15.4072,15.4167,15.4072,15.4167,32876.0
2015-10-26 15:10:00,16.22,16.22,16.2,16.2,141808.0,15.4167,15.4167,15.3977,15.3977,141808.0
2015-10-26 15:15:00,16.2,16.21,16.19,16.2,34372.0,15.3977,15.4072,15.3882,15.3977,34372.0
2015-10-26 15:20:00,16.21,16.21,16.2,16.2,10800.0,15.4072,15.4072,15.3977,15.3977,10800.0
2015-10-26 15:25:00,16.2,16.21,16.19,16.21,254104.0,15.3977,15.4072,15.3882,15.4072,254104.0
2015-10-26 15:30:00,16.21,16.22,16.2,16.2,156188.0,15.4072,15.4167,15.3977,15.3977,156188.0
2015-10-26 15:35:00,16.2,16.2,16.19,16.19,119812.0,15.3977,15.3977,15.3882,15.3882,119812.0
2015-10-26 15:40:00,16.19,16.19,16.18,16.19,73472.0,15.3882,15.3882,15.3787,15.3882,73472.0
2015-10-26 15:45:00,16.19,16.21,16.19,16.19,153976.0,15.3882,15.4072,15.3882,15.3882,153976.0
2015-10-26 15:50:00,16.19,16.2,16.18,16.2,172144.0,15.3882,15.3977,15.3787,15.3977,172144.0
2015-10-26 15:55:00,16.2,16.22,16.19,16.19,668992.0,15.3977,15.4167,15.3882,15.3882,668992.0
2015-10-27 09:30:00,16.08,16.09,16.06,16.07,393848.0,15.2837,15.2932,15.2647,15.2742,393848.0
2015-10-27 09:35:00,16.07,16.09,16.06,16.09,248164.0,15.2742,15.2932,15.2647,15.2932,248164.0
2015-10-27 09:40:00,16.09,16.1,16.07,16.09,243072.0,15.2932,15.3027,15.2742,15.2932,243072.0
2015-10-27 09:45:00,16.09,16.12,16.09,16.11,267648.0,15.2932,15.3217,15.2932,15.3122,267648.0
2015-10-27 09:50:00,16.11,16.15,16.11,16.14,176712.0,15.3122,15.3502,15.3122,15.3407,176712.0
2015-10-27 09:55:00,16.15,16.15,16.13,16.14,203012.0,15.3502,15.3502,15.3312,15.3407,203012.0
2015-10-27 10:00:00,16.13,16.15,16.12,16.14,169812.0,15.3312,15.3502,15.3217,15.3407,169812.0
2015-10-27 10:05:00,16.13,16.14,16.12,16.14,43220.0,15.3312,15.3407,15.3217,15.3407,43220.0
2015-10-27 10:10:00,16.14,16.14,16.11,16.11,113508.0,15.3407,15.3407,15.3122,15.3122,113508.0
2015-10-27 10:15:00,16.11,16.11,16.07,16.08,222576.0,15.3122,15.3122,15.2742,15.2837,222576.0
2015-10-27 10:20:00,16.07,16.07,16.04,16.06,189700.0,15.2742,15.2742,15.2456,15.2647,189700.0
2015-10-27 10:25:00,16.06,16.07,16.05,16.07,160496.0,15.2647,15.2742,15.2551,15.2742,160496.0
2015-10-27 10:30:00,16.06,16.07,16.04,16.06,247960.0,15.2647,15.2742,15.2456,15.2647,247960.0
2015-10-27 10:35:00,16.06,16.07,16.05,16.07,161652.0,15.2647,15.2742,15.2551,15.2742,161652.0
2015-10-27 10:40:00,16.06,16.1,16.06,16.1,137616.0,15.2647,15.3027,15.2647,15.3027,137616.0
2015-10-27 10:45:00,16.1,16.12,16.1,16.12,115852.0,15.3027,15.3217,15.3027,15.3217,115852.0
2015-10-27 10:50:00,16.12,16.13,16.11,16.11,92300.0,15.3217,15.3312,15.3122,15.3122,92300.0
2015-10-27 10:55:00,16.11,16.13,16.1,16.13,107520.0,15.3122,15.3312,15.3027,15.3312,107520.0
2015-10-27 11:00:00,16.12,16.19,16.11,16.18,169292.0,15.3217,15.3882,15.3122,15.3787,169292.0
2015-10-27 11:05:00,16.18,16.19,16.16,16.16,198564.0,15.3787,15.3882,15.3597,15.3597,198564.0
2015-10-27 11:10:00,16.16,16.17,16.15,16.15,61804.0,15.3597,15.3692,15.3502,15.3502,61804.0
2015-10-27 11:15:00,16.14,16.15,16.13,16.14,111496.0,15.3407,15.3502,15.3312,15.3407,111496.0
2015-10-27 11:20:00,16.14,16.14,16.12,16.14,241140.0,15.3407,15.3407,15.3217,15.3407,241140.0
2015-10-27 11:25:00,16.14,16.15,16.13,16.13,97048.0,15.3407,15.3502,15.3312,15.3312,97048.0
2015-10-27 11:30:00,16.13,16.15,16.13,16.13,73780.0,15.3312,15.3502,15.3312,15.3312,73780.0
2015-10-27 11:35:00,16.13,16.14,16.11,16.12,129764.0,15.3312,15.3407,15.3122,15.3217,129764.0
2015-10-27 11:40:00,16.11,16.15,16.11,16.13,87196.0,15.3122,15.3502,15.3122,15.3312,87196.0
2015-10-27 11:45:00,16.14,16.15,16.13,16.15,120628.0,15.3407,15.3502,15.3312,15.3502,120628.0
2015-10-27 11:50:00,16.15,16.15,16.08,16.08,296900.0,15.3502,15.3502,15.2837,15.2837,296900.0
2015-10-27 11:55:00,16.08,16.09,16.06,16.08,163908.0,15.2837,15.2932,15.2647,15.2837,163908.0
2015-10-27 12:00:00,16.08,16.09,16.06,16.07,65084.0,15.2837,15.2932,15.2647,15.2742,65084.0
2015-10-27 12:05:00,16.06,16.07,16.05,16.07,130164.0,15.2647,15.2742,15.2551,15.2742,130164.0
2015-10-27 12:10:00,16.06,16.07,16.05,16.06,41832.0,15.2647,15.2742,15.2551,15.2647,41832.0
2015-10-27 12:15:00,16.05,16.07,16.05,16.06,53060.0,15.2551,15.2742,15.2551,15.2647,53060.0
2015-10-27 12:20:00,16.07,16.08,16.06,16.08,60496.0,15.2742,15.2837,15.2647,15.2837,60496.0
2015-10-27 12:25:00,16.08,16.08,16.07,16.07,27500.0,15.2837,15.2837,15.2742,15.2742,27500.0
2015-10-27 12:30:00,16.07,16.07,16.05,16.06,49200.0,15.2742,15.2742,15.2551,15.2647,49200.0
2015-10-27 12:35:00,16.05,16.08,16.05,16.08,103152.0,15.2551,15.2837,15.2551,15.2837,103152.0
2015-10-27 12:40:00,16.08,16.09,16.06,16.09,37516.0,15.2837,15.2932,15.2647,15.2932,37516.0
2015-10-27 12:45:00,16.09,16.1,16.08,16.09,47788.0,15.2932,15.3027,15.2837,15.2932,47788.0
2015-10-27 12:50:00,16.09,16.09,16.09,16.09,72704.0,15.2932,15.2932,15.2932,15.2932,72704.0
2015-10-27 12:55:00,16.07,16.07,16.06,16.06,38596.0,15.2742,15.2742,15.2647,15.2647,38596.0
2015-10-27 13:00:00,16.05,16.05,16.01,16.02,460036.0,15.2551,15.2551,15.2171,15.2266,460036.0
2015-10-27 13:05:00,16.02,16.03,16.0,16.02,136004.0,15.2266,15.2361,15.2076,15.2266,136004.0
2015-10-27 13:10:00,16.03,16.03,16.02,16.03,107512.0,15.2361,15.2361,15.2266,15.2361,107512.0
2015-10-27 13:15:00,16.02,16.04,16.02,16.03,124868.0,15.2266,15.2456,15.2266,15.2361,124868.0
2015-10-27 13:20:00,16.03,16.04,16.03,16.03,53800.0,15.2361,15.2456,15.2361,15.2361,53800.0
2015-10-27 13:25:00,16.02,16.03,16.01,16.03,98572.0,15.2266,15.2361,15.2171,15.2361,98572.0
2015-10-27 13:30:00,16.03,16.05,16.02,16.05,164320.0,15.2361,15.2551,15.2266,15.2551,164320.0
2015-10-27 13:35:00,16.05,16.06,16.04,16.05,112436.0,15.2551,15.2647,15.2456,15.2551,112436.0
2015-10-27 13:40:00,16.05,16.06,16.04,16.04,91196.0,15.2551,15.2647,15.2456,15.2456,91196.0
2015-10-27 13:45:00,16.05,16.06,16.04,16.04,63592.0,15.2551,15.2647,15.2456,15.2456,63592.0
2015-10-27 13:50:00,16.04,16.04,16.02,16.02,146748.0,15.2456,15.2456,15.2266,15.2266,146748.0
2015-10-27 13:55:00,16.02,16.04,16.02,16.03,40720.0,15.2266,15.2456,15.2266,15.2361,40720.0
2015-10-27 14:00:00,16.04,16.07,16.03,16.06,101476.0,15.2456,15.2742,15.2361,15.2647,101476.0
2015-10-27 14:05:00,16.07,16.08,16.06,16.07,46760.0,15.2742,15.2837,15.2647,15.2742,46760.0
2015-10-27 14:10:00,16.07,16.07,16.05,16.06,60684.0,15.2742,15.2742,15.2551,15.2647,60684.0
2015-10-27 14:15:00,16.06,16.07,16.04,16.04,80144.0,15.2647,15.2742,15.2456,15.2456,80144.0
2015-10-27 14:20:00,16.03,16.05,16.03,16.05,109392.0,15.2361,15.2551,15.2361,15.2551,109392.0
2015-10-27 14:25:00,16.04,16.07,16.04,16.06,70268.0,15.2456,15.2742,15.2456,15.2647,70268.0
2015-10-27 14:30:00,16.06,16.07,16.05,16.05,32504.0,15.2647,15.2742,15.2551,15.2551,32504.0
2015-10-27 14:35:00,16.06,16.09,16.06,16.08,41436.0,15.2647,15.2932,15.2647,15.2837,41436.0
2015-10-27 14:40:00,16.07,16.08,16.06,16.06,63740.0,15.2742,15.2837,15.2647,15.2647,63740.0
2015-10-27 14:45:00,16.06,16.06,16.04,16.05,43852.0,15.2647,15.2647,15.2456,15.2551,43852.0
2015-10-27 14:50:00,16.05,16.06,16.05,16.06,63860.0,15.2551,15.2647,15.2551,15.2647,63860.0
2015-10-27 14:55:00,16.07,16.07,16.05,16.06,38608.0,15.2742,15.2742,15.2551,15.2647,38608.0
2015-10-27 15:00:00,16.04,16.07,16.04,16.06,34600.0,15.2456,15.2742,15.2456,15.2647,34600.0
2015-10-27 15:05:00,16.06,16.08,16.06,16.07,22640.0,15.2647,15.2837,15.2647,15.2742,22640.0
2015-10-27 15:10:00,16.08,16.1,16.08,16.1,156504.0,15.2837,15.3027,15.2837,15.3027,156504.0
2015-10-27 15:15:00,16.1,16.1,16.08,16.08,46028.0,15.3027,15.3027,15.2837,15.2837,46028.0
2015-10-27 15:20:00,16.07,16.12,16.07,16.1,189964.0,15.2742,15.3217,15.2742,15.3027,189964.0
2015-10-27 15:25:00,16.1,16.11,16.1,16.11,98148.0,15.3027,15.3122,15.3027,15.3122,98148.0
2015-10-27 15:30:00,16.11,16.12,16.09,16.11,136136.0,15.3122,15.3217,15.2932,15.3122,136136.0
2015-10-27 15:35:00,16.11,16.11,16.08,16.08,52196.0,15.3122,15.3122,15.2837,15.2837,52196.0
2015-10-27 15:40:00,16.08,16.11,16.08,16.1,98912.0,15.2837,15.3122,15.2837,15.3027,98912.0
2015-10-27 15:45:00,16.1,16.11,16.09,16.11,61068.0,15.3027,15.3122,15.2932,15.3122,61068.0
2015-10-27 15:50:00,16.1,16.1,16.09,16.1,91172.0,15.3027,15.3027,15.2932,15.3027,91172.0
2015-10-27 15:55:00,16.11,16.13,16.1,16.13,300000.0,15.3122,15.3312,15.3027,15.3312,300000.0
2015-10-28 09:30:00,16.19,16.22,16.16,16.17,187184.0,15.3882,15.4167,15.3597,15.3692,187184.0
2015-10-28 09:35:00,16.17,16.18,16.15,16.15,187360.0,15.3692,15.3787,15.3502,15.3502,187360.0
2015-10-28 09:40:00,16.14,16.18,16.14,16.18,209360.0,15.3407,15.3787,15.3407,15.3787,209360.0
2015-10-28 09:45:00,16.18,16.18,16.16,16.17,138168.0,15.3787,15.3787,15.3597,15.3692,138168.0
2015-10-28 09:50:00,16.18,16.2,16.17,16.2,200896.0,15.3787,15.3977,15.3692,15.3977,200896.0
2015-10-28 09:55:00,16.2,16.25,16.2,16.25,211912.0,15.3977,15.4452,15.3977,15.4452,211912.0
2015-10-28 10:00:00,16.25,16.26,16.24,16.25,234504.0,15.4452,15.4547,15.4357,15.4452,234504.0
2015-10-28 10:05:00,16.25,16.27,16.25,16.26,102340.0,15.4452,15.4643,15.4452,15.4547,102340.0
2015-10-28 10:10:00,16.27,16.27,16.25,16.25,72520.0,15.4643,15.4643,15.4452,15.4452,72520.0
2015-10-28 10:15:00,16.25,16.26,16.24,16.24,91348.0,15.4452,15.4547,15.4357,15.4357,91348.0
2015-10-28 10:20:00,16.24,16.25,16.24,16.25,59024.0,15.4357,15.4452,15.4357,15.4452,59024.0
2015-10-28 10:25:00,16.24,16.25,16.24,16.25,32000.0,15.4357,15.4452,15.4357,15.4452,32000.0
2015-10-28 10:30:00,16.25,16.28,16.25,16.25,208972.0,15.4452,15.4738,15.4452,15.4452,208972.0
2015-10-28 10:35:00,16.26,16.29,16.26,16.28,147200.0,15.4547,15.4833,15.4547,15.4738,147200.0
2015-10-28 10:40:00,16.29,16.32,16.29,16.31,156452.0,15.4833,15.5118,15.4833,15.5023,156452.0
2015-10-28 10:45:00,16.32,16.34,16.31,16.32,152084.0,15.5118,15.5308,15.5023,15.5118,152084.0
2015-10-28 10:50:00,16.32,16.34,16.32,16.33,94704.0,15.5118,15.5308,15.5118,15.5213,94704.0
2015-10-28 10:55:00,16.33,16.35,16.32,16.35,153724.0,15.5213,15.5403,15.5118,15.5403,153724.0
2015-10-28 11:00:00,16.35,16.36,16.34,16.35,217220.0,15.5403,15.5498,15.5308,15.5403,217220.0
2015-10-28 11:05:00,16.35,16.35,16.32,16.33,163588.0,15.5403,15.5403,15.5118,15.5213,163588.0
2015-10-28 11:10:00,16.33,16.35,16.33,16.34,164692.0,15.5213,15.5403,15.5213,15.5308,164692.0
2015-10-28 11:15:00,16.33,16.33,16.32,16.33,25724.0,15.5213,15.5213,15.5118,15.5213,25724.0
2015-10-28 11:20:00,16.33,16.33,16.31,16.31,101736.0,15.5213,15.5213,15.5023,15.5023,101736.0
2015-10-28 11:25:00,16.31,16.33,16.31,16.33,97156.0,15.5023,15.5213,15.5023,15.5213,97156.0
2015-10-28 11:30:00,16.33,16.34,16.32,16.33,20832.0,15.5213,15.5308,15.5118,15.5213,20832.0
2015-10-28 11:35:00,16.34,16.34,16.33,16.33,85604.0,15.5308,15.5308,15.5213,15.5213,85604.0
2015-10-28 11:40:00,16.34,16.35,16.33,16.34,63068.0,15.5308,15.5403,15.5213,15.5308,63068.0
2015-10-28 11:45:00,16.35,16.35,16.34,16.35,69672.0,15.5403,15.5403,15.5308,15.5403,69672.0
2015-10-28 11:50:00,16.35,16.35,16.34,16.34,92728.0,15.5403,15.5403,15.5308,15.5308,92728.0
2015-10-28 11:55:00,16.34,16.37,16.33,16.37,271708.0,15.5308,15.5593,15.5213,15.5593,271708.0
2015-10-28 12:00:00,16.37,16.37,16.36,16.36,46476.0,15.5593,15.5593,15.5498,15.5498,46476.0
2015-10-28 12:05:00,16.36,16.36,16.35,16.35,32400.0,15.5498,15.5498,15.5403,15.5403,32400.0
2015-10-28 12:10:00,16.35,16.38,16.35,16.38,99784.0,15.5403,15.5688,15.5403,15.5688,99784.0
2015-10-28 12:15:00,16.38,16.38,16.36,16.37,30876.0,15.5688,15.5688,15.5498,15.5593,30876.0
2015-10-28 12:20:00,16.36,16.37,16.36,16.36,82908.0,15.5498,15.5593,15.5498,15.5498,82908.0
2015-10-28 12:25:00,16.37,16.37,16.35,16.36,95732.0,15.5593,15.5593,15.5403,15.5498,95732.0
2015-10-28 12:30:00,16.36,16.36,16.34,16.34,39036.0,15.5498,15.5498,15.5308,15.5308,39036.0
2015-10-28 12:35:00,16.35,16.35,16.34,16.34,37740.0,15.5403,15.5403,15.5308,15.5308,37740.0
2015-10-28 12:40:00,16.34,16.34,16.32,16.33,86660.0,15.5308,15.5308,15.5118,15.5213,86660.0
2015-10-28 12:45:00,16.32,16.33,16.32,16.33,146452.0,15.5118,15.5213,15.5118,15.5213,146452.0
2015-10-28 12:50:00,16.33,16.34,16.33,16.33,57252.0,15.5213,15.5308,15.5213,15.5213,57252.0
2015-10-28 12:55:00,16.33,16.34,16.33,16.33,70640.0,15.5213,15.5308,15.5213,15.5213,70640.0
2015-10-28 13:00:00,16.33,16.34,16.32,16.33,109164.0,15.5213,15.5308,15.5118,15.5213,109164.0
2015-10-28 13:05:00,16.34,16.34,16.32,16.32,30688.0,15.5308,15.5308,15.5118,15.5118,30688.0
2015-10-28 13:10:00,16.32,16.34,16.32,16.33,58588.0,15.5118,15.5308,15.5118,15.5213,58588.0
2015-10-28 13:15:00,16.33,16.33,16.33,16.33,15440.0,15.5213,15.5213,15.5213,15.5213,15440.0
2015-10-28 13:20:00,16.33,16.34,16.33,16.33,31600.0,15.5213,15.5308,15.5213,15.5213,31600.0
2015-10-28 13:25:00,16.33,16.33,16.32,16.33,15832.0,15.5213,15.5213,15.5118,15.5213,15832.0
2015-10-28 13:30:00,16.32,16.33,16.32,16.33,40544.0,15.5118,15.5213,15.5118,15.5213,40544.0
2015-10-28 13:35:00,16.33,16.34,16.32,16.34,46780.0,15.5213,15.5308,15.5118,15.5308,46780.0
2015-10-28 13:40:00,16.34,16.36,16.34,16.35,125508.0,15.5308,15.5498,15.5308,15.5403,125508.0
2015-10-28 13:45:00,16.36,16.37,16.35,16.36,92552.0,15.5498,15.5593,15.5403,15.5498,92552.0
2015-10-28 13:50:00,16.35,16.35,16.34,16.35,75232.0,15.5403,15.5403,15.5308,15.5403,75232.0
2015-10-28 13:55:00,16.35,16.42,16.35,16.41,231836.0,15.5403,15.6068,15.5403,15.5973,231836.0
2015-10-28 14:00:00,16.39,16.39,16.17,16.22,1065756.0,15.5783,15.5783,15.3692,15.4167,1065756.0
2015-10-28 14:05:00,16.22,16.24,16.17,16.23,400648.0,15.4167,15.4357,15.3692,15.4262,400648.0
2015-10-28 14:10:00,16.22,16.23,16.07,16.1,1020776.0,15.4167,15.4262,15.2742,15.3027,1020776.0
2015-10-28 14:15:00,16.11,16.14,16.07,16.12,491676.0,15.3122,15.3407,15.2742,15.3217,491676.0
2015-10-28 14:20:00,16.13,16.2,16.11,16.18,545196.0,15.3312,15.3977,15.3122,15.3787,545196.0
2015-10-28 14:25:00,16.17,16.24,16.17,16.2,335156.0,15.3692,15.4357,15.3692,15.3977,335156.0
2015-10-28 14:30:00,16.2,16.2,16.11,16.13,190680.0,15.3977,15.3977,15.3122,15.3312,190680.0
2015-10-28 14:35:00,16.13,16.19,16.11,16.17,406384.0,15.3312,15.3882,15.3122,15.3692,406384.0
2015-10-28 14:40:00,16.19,16.21,16.16,16.17,393660.0,15.3882,15.4072,15.3597,15.3692,393660.0
2015-10-28 14:45:00,16.16,16.23,16.16,16.2,298000.0,15.3597,15.4262,15.3597,15.3977,298000.0
2015-10-28 14:50:00,16.2,16.28,16.18,16.26,560220.0,15.3977,15.4738,15.3787,15.4547,560220.0
2015-10-28 14:55:00,16.25,16.27,16.23,16.26,272624.0,15.4452,15.4643,15.4262,15.4547,272624.0
2015-10-28 15:00:00,16.26,16.31,16.24,16.31,360476.0,15.4547,15.5023,15.4357,15.5023,360476.0
2015-10-28 15:05:00,16.3,16.38,16.3,16.34,459360.0,15.4928,15.5688,15.4928,15.5308,459360.0
2015-10-28 15:10:00,16.34,16.35,16.32,16.35,186780.0,15.5308,15.5403,15.5118,15.5403,186780.0
2015-10-28 15:15:00,16.35,16.36,16.33,16.33,111352.0,15.5403,15.5498,15.5213,15.5213,111352.0
2015-10-28 15:20:00,16.32,16.33,16.3,16.32,132952.0,15.5118,15.5213,15.4928,15.5118,132952.0
2015-10-28 15:25:00,16.32,16.37,16.32,16.37,136836.0,15.5118,15.5593,15.5118,15.5593,136836.0
2015-10-28 15:30:00,16.37,16.42,16.37,16.37,493596.0,15.5593,15.6068,15.5593,15.5593,493596.0
2015-10-28 15:35:00,16.37,16.43,16.37,16.42,212804.0,15.5593,15.6163,15.5593,15.6068,212804.0
2015-10-28 15:40:00,16.42,16.46,16.42,16.46,350544.0,15.6068,15.6448,15.6068,15.6448,350544.0
2015-10-28 15:45:00,16.46,16.49,16.46,16.47,485944.0,15.6448,15.6734,15.6448,15.6543,485944.0
2015-10-28 15:50:00,16.47,16.48,16.44,16.47,313340.0,15.6543,15.6639,15.6258,15.6543,313340.0
2015-10-28 15:55:00,16.47,16.5,16.47,16.49,775512.0,15.6543,15.6829,15.6543,15.6734,775512.0
2015-10-29 09:30:00,16.4,16.43,16.4,16.41,374364.0,15.5878,15.6163,15.5878,15.5973,374364.0
2015-10-29 09:35:00,16.43,16.47,16.43,16.45,266664.0,15.6163,15.6543,15.6163,15.6353,266664.0
2015-10-29 09:40:00,16.45,16.48,16.44,16.47,214836.0,15.6353,15.6639,15.6258,15.6543,214836.0
2015-10-29 09:45:00,16.47,16.49,16.46,16.47,162832.0,15.6543,15.6734,15.6448,15.6543,162832.0
2015-10-29 09:50:00,16.47,16.48,16.45,16.45,242272.0,15.6543,15.6639,15.6353,15.6353,242272.0
2015-10-29 09:55:00,16.45,16.46,16.43,16.43,129416.0,15.6353,15.6448,15.6163,15.6163,129416.0
2015-10-29 10:00:00,16.44,16.47,16.41,16.47,234100.0,15.6258,15.6543,15.5973,15.6543,234100.0
2015-10-29 10:05:00,16.47,16.5,16.47,16.5,172156.0,15.6543,15.6829,15.6543,15.6829,172156.0
2015-10-29 10:10:00,16.51,16.52,16.48,16.49,149608.0,15.6924,15.7019,15.6639,15.6734,149608.0
2015-10-29 10:15:00,16.49,16.49,16.45,16.45,207112.0,15.6734,15.6734,15.6353,15.6353,207112.0
2015-10-29 10:20:00,16.46,16.46,16.42,16.43,126308.0,15.6448,15.6448,15.6068,15.6163,126308.0
2015-10-29 10:25:00,16.43,16.46,16.41,16.42,172960.0,15.6163,15.6448,15.5973,15.6068,172960.0
2015-10-29 10:30:00,16.41,16.43,16.41,16.43,132680.0,15.5973,15.6163,15.5973,15.6163,132680.0
2015-10-29 10:35:00,16.43,16.44,16.41,16.41,92596.0,15.6163,15.6258,15.5973,15.5973,92596.0
2015-10-29 10:40:00,16.41,16.45,16.41,16.45,134604.0,15.5973,15.6353,15.5973,15.6353,134604.0
2015-10-29 10:45:00,16.45,16.45,16.39,16.39,162760.0,15.6353,15.6353,15.5783,15.5783,162760.0
2015-10-29 10:50:00,16.39,16.41,16.38,16.4,245196.0,15.5783,15.5973,15.5688,15.5878,245196.0
2015-10-29 10:55:00,16.39,16.43,16.39,16.4,118676.0,15.5783,15.6163,15.5783,15.5878,118676.0
2015-10-29 11:00:00,16.4,16.42,16.38,16.41,222772.0,15.5878,15.6068,15.5688,15.5973,222772.0
2015-10-29 11:05:00,16.41,16.44,16.41,16.43,94364.0,15.5973,15.6258,15.5973,15.6163,94364.0
2015-10-29 11:10:00,16.43,16.44,16.42,16.42,85060.0,15.6163,15.6258,15.6068,15.6068,85060.0
2015-10-29 11:15:00,16.42,16.43,16.41,16.43,66808.0,15.6068,15.6163,15.5973,15.6163,66808.0
2015-10-29 11:20:00,16.43,16.43,16.41,16.42,38864.0,15.6163,15.6163,15.5973,15.6068,38864.0
2015-10-29 11:25:00,16.41,16.44,16.41,16.44,107584.0,15.5973,15.6258,15.5973,15.6258,107584.0
2015-10-29 11:30:00,16.43,16.46,16.43,16.46,174604.0,15.6163,15.6448,15.6163,15.6448,174604.0
2015-10-29 11:35:00,16.46,16.46,16.45,16.46,40012.0,15.6448,15.6448,15.6353,15.6448,40012.0
2015-10-29 11:40:00,16.46,16.47,16.45,16.47,82680.0,15.6448,15.6543,15.6353,15.6543,82680.0
2015-10-29 11:45:00,16.47,16.48,16.46,16.46,106840.0,15.6543,15.6639,15.6448,15.6448,106840.0
2015-10-29 11:50:00,16.46,16.47,16.45,16.45,38464.0,15.6448,15.6543,15.6353,15.6353,38464.0
2015-10-29 11:55:00,16.46,16.47,16.45,16.47,72888.0,15.6448,15.6543,15.6353,15.6543,72888.0
2015-10-29 12:00:00,16.46,16.47,16.45,16.46,51000.0,15.6448,15.6543,15.6353,15.6448,51000.0
2015-10-29 12:05:00,16.46,16.46,16.42,16.43,297388.0,15.6448,15.6448,15.6068,15.6163,297388.0
2015-10-29 12:10:00,16.43,16.45,16.43,16.45,84800.0,15.6163,15.6353,15.6163,15.6353,84800.0
2015-10-29 12:15:00,16.45,16.46,16.44,16.46,18800.0,15.6353,15.6448,15.6258,15.6448,18800.0
2015-10-29 12:20:00,16.46,16.48,16.46,16.46,54800.0,15.6448,15.6639,15.6448,15.6448,54800.0
2015-10-29 12:25:00,16.47,16.49,16.46,16.49,88552.0,15.6543,15.6734,15.6448,15.6734,88552.0
2015-10-29 12:30:00,16.49,16.5,16.48,16.49,34960.0,15.6734,15.6829,15.6639,15.6734,34960.0
2015-10-29 12:35:00,16.49,16.49,16.48,16.48,58700.0,15.6734,15.6734,15.6639,15.6639,58700.0
2015-10-29 12:40:00,16.48,16.49,16.47,16.49,113536.0,15.6639,15.6734,15.6543,15.6734,113536.0
2015-10-29 12:45:00,16.49,16.5,16.48,16.48,30000.0,15.6734,15.6829,15.6639,15.6639,30000.0
2015-10-29 12:50:00,16.48,16.48,16.45,16.45,143312.0,15.6639,15.6639,15.6353,15.6353,143312.0
2015-10-29 12:55:00,16.46,16.47,16.45,16.47,89116.0,15.6448,15.6543,15.6353,15.6543,89116.0
2015-10-29 13:00:00,16.47,16.47,16.46,16.47,11720.0,15.6543,15.6543,15.6448,15.6543,11720.0
2015-10-29 13:05:00,16.48,16.49,16.47,16.49,99316.0,15.6639,15.6734,15.6543,15.6734,99316.0
2015-10-29 13:10:00,16.48,16.49,16.47,16.49,119040.0,15.6639,15.6734,15.6543,15.6734,119040.0
2015-10-29 13:15:00,16.49,16.5,16.49,16.5,83748.0,15.6734,15.6829,15.6734,15.6829,83748.0
2015-10-29 13:20:00,16.49,16.49,16.48,16.48,46800.0,15.6734,15.6734,15.6639,15.6639,46800.0
2015-10-29 13:25:00,16.48,16.49,16.47,16.47,37800.0,15.6639,15.6734,15.6543,15.6543,37800.0
2015-10-29 13:30:00,16.47,16.48,16.46,16.46,37852.0,15.6543,15.6639,15.6448,15.6448,37852.0
2015-10-29 13:35:00,16.46,16.46,16.43,16.43,72148.0,15.6448,15.6448,15.6163,15.6163,72148.0
2015-10-29 13:40:00,16.43,16.44,16.42,16.43,139860.0,15.6163,15.6258,15.6068,15.6163,139860.0
2015-10-29 13:45:00,16.43,16.45,16.43,16.43,66800.0,15.6163,15.6353,15.6163,15.6163,66800.0
2015-10-29 13:50:00,16.43,16.43,16.42,16.43,92420.0,15.6163,15.6163,15.6068,15.6163,92420.0
2015-10-29 13:55:00,16.42,16.42,16.41,16.41,138404.0,15.6068,15.6068,15.5973,15.5973,138404.0
2015-10-29 14:00:00,16.41,16.44,16.41,16.44,204116.0,15.5973,15.6258,15.5973,15.6258,204116.0
2015-10-29 14:05:00,16.44,16.45,16.43,16.43,375160.0,15.6258,15.6353,15.6163,15.6163,375160.0
2015-10-29 14:10:00,16.43,16.43,16.42,16.43,197192.0,15.6163,15.6163,15.6068,15.6163,197192.0
2015-10-29 14:15:00,16.43,16.45,16.43,16.43,37712.0,15.6163,15.6353,15.6163,15.6163,37712.0
2015-10-29 14:20:00,16.44,16.47,16.44,16.47,32516.0,15.6258,15.6543,15.6258,15.6543,32516.0
2015-10-29 14:25:00,16.47,16.48,16.46,16.46,53432.0,15.6543,15.6639,15.6448,15.6448,53432.0
2015-10-29 14:30:00,16.46,16.46,16.45,16.45,60400.0,15.6448,15.6448,15.6353,15.6353,60400.0
2015-10-29 14:35:00,16.45,16.45,16.43,16.44,51832.0,15.6353,15.6353,15.6163,15.6258,51832.0
2015-10-29 14:40:00,16.44,16.46,16.44,16.46,33144.0,15.6258,15.6448,15.6258,15.6448,33144.0
2015-10-29 14:45:00,16.45,16.46,16.45,16.46,48020.0,15.6353,15.6448,15.6353,15.6448,48020.0
2015-10-29 14:50:00,16.45,16.47,16.45,16.46,14700.0,15.6353,15.6543,15.6353,15.6448,14700.0
2015-10-29 14:55:00,16.46,16.46,16.45,16.46,25632.0,15.6448,15.6448,15.6353,15.6448,25632.0
2015-10-29 15:00:00,16.46,16.46,16.44,16.44,44000.0,15.6448,15.6448,15.6258,15.6258,44000.0
2015-10-29 15:05:00,16.44,16.46,16.43,16.45,38140.0,15.6258,15.6448,15.6163,15.6353,38140.0
2015-10-29 15:10:00,16.45,16.47,16.45,16.47,78840.0,15.6353,15.6543,15.6353,15.6543,78840.0
2015-10-29 15:15:00,16.47,16.5,16.47,16.49,166000.0,15.6543,15.6829,15.6543,15.6734,166000.0
2015-10-29 15:20:00,16.49,16.5,16.49,16.5,146400.0,15.6734,15.6829,15.6734,15.6829,146400.0
2015-10-29 15:25:00,16.49,16.5,16.48,16.49,268096.0,15.6734,15.6829,15.6639,15.6734,268096.0
2015-10-29 15:30:00,16.49,16.5,16.48,16.49,116424.0,15.6734,15.6829,15.6639,15.6734,116424.0
2015-10-29 15:35:00,16.49,16.52,16.48,16.52,245748.0,15.6734,15.7019,15.6639,15.7019,245748.0
2015-10-29 15:40:00,16.52,16.54,16.52,16.54,227184.0,15.7019,15.7209,15.7019,15.7209,227184.0
2015-10-29 15:45:00,16.54,16.54,16.5,16.51,210508.0,15.7209,15.7209,15.6829,15.6924,210508.0
2015-10-29 15:50:00,16.51,16.51,16.5,16.5,241620.0,15.6924,15.6924,15.6829,15.6829,241620.0
2015-10-29 15:55:00,16.5,16.5,16.47,16.48,439104.0,15.6829,15.6829,15.6543,15.6639,439104.0
2015-10-30 09:30:00,16.51,16.54,16.48,16.48,290372.0,15.6924,15.7209,15.6639,15.6639,290372.0
2015-10-30 09:35:00,16.48,16.53,16.48,16.5,189212.0,15.6639,15.7114,15.6639,15.6829,189212.0
2015-10-30 09:40:00,16.5,16.51,16.48,16.49,361168.0,15.6829,15.6924,15.6639,15.6734,361168.0
2015-10-30 09:45:00,16.5,16.53,16.47,16.47,182676.0,15.6829,15.7114,15.6543,15.6543,182676.0
2015-10-30 09:50:00,16.48,16.48,16.44,16.46,205136.0,15.6639,15.6639,15.6258,15.6448,205136.0
2015-10-30 09:55:00,16.46,16.48,16.43,16.45,143080.0,15.6448,15.6639,15.6163,15.6353,143080.0
2015-10-30 10:00:00,16.45,16.47,16.43,16.45,132244.0,15.6353,15.6543,15.6163,15.6353,132244.0
2015-10-30 10:05:00,16.43,16.44,16.42,16.43,651064.0,15.6163,15.6258,15.6068,15.6163,651064.0
2015-10-30 10:10:00,16.44,16.44,16.41,16.42,96168.0,15.6258,15.6258,15.5973,15.6068,96168.0
2015-10-30 10:15:00,16.42,16.46,16.41,16.45,171580.0,15.6068,15.6448,15.5973,15.6353,171580.0
2015-10-30 10:20:00,16.45,16.46,16.45,16.45,137548.0,15.6353,15.6448,15.6353,15.6353,137548.0
2015-10-30 10:25:00,16.45,16.45,16.42,16.43,239544.0,15.6353,15.6353,15.6068,15.6163,239544.0
2015-10-30 10:30:00,16.43,16.47,16.43,16.47,113772.0,15.6163,15.6543,15.6163,15.6543,113772.0
2015-10-30 10:35:00,16.47,16.47,16.45,16.45,94816.0,15.6543,15.6543,15.6353,15.6353,94816.0
2015-10-30 10:40:00,16.45,16.48,16.45,16.48,76292.0,15.6353,15.6639,15.6353,15.6639,76292.0
2015-10-30 10:45:00,16.48,16.49,16.47,16.47,52080.0,15.6639,15.6734,15.6543,15.6543,52080.0
2015-10-30 10:50:00,16.48,16.48,16.47,16.47,65360.0,15.6639,15.6639,15.6543,15.6543,65360.0
2015-10-30 10:55:00,16.47,16.47,16.44,16.46,55248.0,15.6543,15.6543,15.6258,15.6448,55248.0
2015-10-30 11:00:00,16.46,16.47,16.45,16.45,12208.0,15.6448,15.6543,15.6353,15.6353,12208.0
2015-10-30 11:05:00,16.44,16.46,16.44,16.46,17600.0,15.6258,15.6448,15.6258,15.6448,17600.0
2015-10-30 11:10:00,16.46,16.47,16.45,16.45,28796.0,15.6448,15.6543,15.6353,15.6353,28796.0
2015-10-30 11:15:00,16.45,16.45,16.43,16.44,39424.0,15.6353,15.6353,15.6163,15.6258,39424.0
2015-10-30 11:20:00,16.43,16.43,16.42,16.43,37600.0,15.6163,15.6163,15.6068,15.6163,37600.0
2015-10-30 11:25:00,16.43,16.45,16.42,16.45,138616.0,15.6163,15.6353,15.6068,15.6353,138616.0
2015-10-30 11:30:00,16.45,16.45,16.44,16.45,49920.0,15.6353,15.6353,15.6258,15.6353,49920.0
2015-10-30 11:35:00,16.43,16.44,16.43,16.43,21200.0,15.6163,15.6258,15.6163,15.6163,21200.0
2015-10-30 11:40:00,16.43,16.46,16.43,16.45,38892.0,15.6163,15.6448,15.6163,15.6353,38892.0
2015-10-30 11:45:00,16.43,16.45,16.43,16.45,43200.0,15.6163,15.6353,15.6163,15.6353,43200.0
2015-10-30 11:50:00,16.45,16.48,16.45,16.46,147800.0,15.6353,15.6639,15.6353,15.6448,147800.0
2015-10-30 11:55:00,16.47,16.48,16.46,16.46,135404.0,15.6543,15.6639,15.6448,15.6448,135404.0
2015-10-30 12:00:00,16.46,16.47,16.46,16.46,28000.0,15.6448,15.6543,15.6448,15.6448,28000.0
2015-10-30 12:05:00,16.45,16.46,16.44,16.45,74700.0,15.6353,15.6448,15.6258,15.6353,74700.0
2015-10-30 12:10:00,16.46,16.47,16.46,16.46,40400.0,15.6448,15.6543,15.6448,15.6448,40400.0
2015-10-30 12:15:00,16.46,16.47,16.45,16.46,16832.0,15.6448,15.6543,15.6353,15.6448,16832.0
2015-10-30 12:20:00,16.47,16.5,16.47,16.48,99576.0,15.6543,15.6829,15.6543,15.6639,99576.0
2015-10-30 12:25:00,16.49,16.49,16.46,16.47,67680.0,15.6734,15.6734,15.6448,15.6543,67680.0
2015-10-30 12:30:00,16.47,16.5,16.47,16.5,95056.0,15.6543,15.6829,15.6543,15.6829,95056.0
2015-10-30 12:35:00,16.5,16.5,16.49,16.5,58488.0,15.6829,15.6829,15.6734,15.6829,58488.0
2015-10-30 12:40:00,16.5,16.5,16.49,16.49,33656.0,15.6829,15.6829,15.6734,15.6734,33656.0
2015-10-30 12:45:00,16.5,16.5,16.48,16.48,30648.0,15.6829,15.6829,15.6639,15.6639,30648.0
2015-10-30 12:50:00,16.49,16.52,16.49,16.52,182768.0,15.6734,15.7019,15.6734,15.7019,182768.0
2015-10-30 12:55:00,16.52,16.55,16.52,16.53,295764.0,15.7019,15.7304,15.7019,15.7114,295764.0
2015-10-30 13:00:00,16.54,16.55,16.53,16.55,189720.0,15.7209,15.7304,15.7114,15.7304,189720.0
2015-10-30 13:05:00,16.55,16.56,16.53,16.53,87624.0,15.7304,15.7399,15.7114,15.7114,87624.0
2015-10-30 13:10:00,16.53,16.53,16.52,16.53,49988.0,15.7114,15.7114,15.7019,15.7114,49988.0
2015-10-30 13:15:00,16.52,16.54,16.52,16.52,119416.0,15.7019,15.7209,15.7019,15.7019,119416.0
2015-10-30 13:20:00,16.52,16.54,16.52,16.52,25964.0,15.7019,15.7209,15.7019,15.7019,25964.0
2015-10-30 13:25:00,16.53,16.54,16.53,16.54,36532.0,15.7114,15.7209,15.7114,15.7209,36532.0
2015-10-30 13:30:00,16.53,16.53,16.52,16.53,21200.0,15.7114,15.7114,15.7019,15.7114,21200.0
2015-10-30 13:35:00,16.53,16.56,16.53,16.55,90592.0,15.7114,15.7399,15.7114,15.7304,90592.0
2015-10-30 13:40:00,16.55,16.56,16.54,16.54,50624.0,15.7304,15.7399,15.7209,15.7209,50624.0
2015-10-30 13:45:00,16.54,16.57,16.54,16.56,236708.0,15.7209,15.7494,15.7209,15.7399,236708.0
2015-10-30 13:50:00,16.56,16.56,16.55,16.55,64304.0,15.7399,15.7399,15.7304,15.7304,64304.0
2015-10-30 13:55:00,16.55,16.55,16.54,16.54,36736.0,15.7304,15.7304,15.7209,15.7209,36736.0
2015-10-30 14:00:00,16.54,16.56,16.52,16.54,99676.0,15.7209,15.7399,15.7019,15.7209,99676.0
2015-10-30 14:05:00,16.54,16.54,16.51,16.52,121284.0,15.7209,15.7209,15.6924,15.7019,121284.0
2015-10-30 14:10:00,16.51,16.54,16.51,16.53,115320.0,15.6924,15.7209,15.6924,15.7114,115320.0
2015-10-30 14:15:00,16.53,16.53,16.52,16.53,22280.0,15.7114,15.7114,15.7019,15.7114,22280.0
2015-10-30 14:20:00,16.52,16.52,16.49,16.5,106088.0,15.7019,15.7019,15.6734,15.6829,106088.0
2015-10-30 14:25:00,16.5,16.5,16.47,16.47,53200.0,15.6829,15.6829,15.6543,15.6543,53200.0
2015-10-30 14:30:00,16.47,16.48,16.46,16.48,134392.0,15.6543,15.6639,15.6448,15.6639,134392.0
2015-10-30 14:35:00,16.48,16.48,16.46,16.46,104316.0,15.6639,15.6639,15.6448,15.6448,104316.0
2015-10-30 14:40:00,16.46,16.47,16.45,16.45,134220.0,15.6448,15.6543,15.6353,15.6353,134220.0
2015-10-30 14:45:00,16.45,16.46,16.42,16.42,296640.0,15.6353,15.6448,15.6068,15.6068,296640.0
2015-10-30 14:50:00,16.42,16.45,16.41,16.45,194392.0,15.6068,15.6353,15.5973,15.6353,194392.0
2015-10-30 14:55:00,16.45,16.45,16.4,16.41,138464.0,15.6353,15.6353,15.5878,15.5973,138464.0
2015-10-30 15:00:00,16.41,16.41,16.38,16.4,321048.0,15.5973,15.5973,15.5688,15.5878,321048.0
2015-10-30 15:05:00,16.4,16.41,16.38,16.41,106612.0,15.5878,15.5973,15.5688,15.5973,106612.0
2015-10-30 15:10:00,16.41,16.43,16.39,16.4,166040.0,15.5973,15.6163,15.5783,15.5878,166040.0
2015-10-30 15:15:00,16.4,16.44,16.4,16.42,175580.0,15.5878,15.6258,15.5878,15.6068,175580.0
2015-10-30 15:20:00,16.43,16.45,16.42,16.42,212588.0,15.6163,15.6353,15.6068,15.6068,212588.0
2015-10-30 15:25:00,16.42,16.43,16.38,16.38,190540.0,15.6068,15.6163,15.5688,15.5688,190540.0
2015-10-30 15:30:00,16.38,16.42,16.37,16.41,261716.0,15.5688,15.6068,15.5593,15.5973,261716.0
2015-10-30 15:35:00,16.4,16.43,16.39,16.42,67240.0,15.5878,15.6163,15.5783,15.6068,67240.0
2015-10-30 15:40:00,16.42,16.43,16.41,16.41,79260.0,15.6068,15.6163,15.5973,15.5973,79260.0
2015-10-30 15:45:00,16.42,16.47,16.42,16.46,390488.0,15.6068,15.6543,15.6068,15.6448,390488.0
2015-10-30 15:50:00,16.45,16.46,16.41,16.41,307032.0,15.6353,15.6448,15.5973,15.5973,307032.0
2015-10-30 15:55:00,16.41,16.41,16.32,16.32,790944.0,15.5973,15.5973,15.5118,15.5118,790944.0
2015-11-02 09:30:00,16.39,16.41,16.37,16.41,339292.0,15.5783,15.5973,15.5593,15.5973,339292.0
2015-11-02 09:35:00,16.41,16.46,16.41,16.45,157004.0,15.5973,15.6448,15.5973,15.6353,157004.0
2015-11-02 09:40:00,16.46,16.46,16.43,16.44,141320.0,15.6448,15.6448,15.6163,15.6258,141320.0
2015-11-02 09:45:00,16.45,16.5,16.45,16.5,204596.0,15.6353,15.6829,15.6353,15.6829,204596.0
2015-11-02 09:50:00,16.49,16.5,16.48,16.48,243700.0,15.6734,15.6829,15.6639,15.6639,243700.0
2015-11-02 09:55:00,16.48,16.49,16.47,16.49,288676.0,15.6639,15.6734,15.6543,15.6734,288676.0
2015-11-02 10:00:00,16.5,16.52,16.48,16.52,111712.0,15.6829,15.7019,15.6639,15.7019,111712.0
2015-11-02 10:05:00,16.52,16.53,16.5,16.5,118120.0,15.7019,15.7114,15.6829,15.6829,118120.0
2015-11-02 10:10:00,16.5,16.51,16.49,16.49,33788.0,15.6829,15.6924,15.6734,15.6734,33788.0
2015-11-02 10:15:00,16.49,16.5,16.47,16.5,77172.0,15.6734,15.6829,15.6543,15.6829,77172.0
2015-11-02 10:20:00,16.5,16.52,16.5,16.51,128440.0,15.6829,15.7019,15.6829,15.6924,128440.0
2015-11-02 10:25:00,16.52,16.55,16.51,16.53,197300.0,15.7019,15.7304,15.6924,15.7114,197300.0
2015-11-02 10:30:00,16.53,16.53,16.52,16.53,102600.0,15.7114,15.7114,15.7019,15.7114,102600.0
2015-11-02 10:35:00,16.53,16.53,16.52,16.52,63364.0,15.7114,15.7114,15.7019,15.7019,63364.0
2015-11-02 10:40:00,16.52,16.52,16.5,16.52,77388.0,15.7019,15.7019,15.6829,15.7019,77388.0
2015-11-02 10:45:00,16.52,16.53,16.5,16.53,64708.0,15.7019,15.7114,15.6829,15.7114,64708.0
2015-11-02 10:50:00,16.53,16.54,16.52,16.53,56684.0,15.7114,15.7209,15.7019,15.7114,56684.0
2015-11-02 10:55:00,16.52,16.53,16.5,16.52,69716.0,15.7019,15.7114,15.6829,15.7019,69716.0
2015-11-02 11:00:00,16.52,16.52,16.51,16.52,42948.0,15.7019,15.7019,15.6924,15.7019,42948.0
2015-11-02 11:05:00,16.53,16.57,16.53,16.55,202468.0,15.7114,15.7494,15.7114,15.7304,202468.0
2015-11-02 11:10:00,16.55,16.56,16.53,16.54,123676.0,15.7304,15.7399,15.7114,15.7209,123676.0
2015-11-02 11:15:00,16.54,16.54,16.52,16.53,91388.0,15.7209,15.7209,15.7019,15.7114,91388.0
2015-11-02 11:20:00,16.52,16.53,16.51,16.53,78364.0,15.7019,15.7114,15.6924,15.7114,78364.0
2015-11-02 11:25:00,16.53,16.54,16.53,16.54,31356.0,15.7114,15.7209,15.7114,15.7209,31356.0
2015-11-02 11:30:00,16.54,16.55,16.54,16.54,96564.0,15.7209,15.7304,15.7209,15.7209,96564.0
2015-11-02 11:35:00,16.54,16.55,16.53,16.54,97868.0,15.7209,15.7304,15.7114,15.7209,97868.0
2015-11-02 11:40:00,16.55,16.55,16.53,16.53,54432.0,15.7304,15.7304,15.7114,15.7114,54432.0
2015-11-02 11:45:00,16.53,16.54,16.53,16.53,40516.0,15.7114,15.7209,15.7114,15.7114,40516.0
2015-11-02 11:50:00,16.53,16.54,16.52,16.54,62836.0,15.7114,15.7209,15.7019,15.7209,62836.0
2015-11-02 11:55:00,16.54,16.55,16.53,16.54,32300.0,15.7209,15.7304,15.7114,15.7209,32300.0
2015-11-02 12:00:00,16.55,16.55,16.54,16.55,43620.0,15.7304,15.7304,15.7209,15.7304,43620.0
2015-11-02 12:05:00,16.55,16.55,16.54,16.54,53028.0,15.7304,15.7304,15.7209,15.7209,53028.0
2015-11-02 12:10:00,16.55,16.55,16.54,16.54,71280.0,15.7304,15.7304,15.7209,15.7209,71280.0
2015-11-02 12:15:00,16.54,16.55,16.54,16.55,40500.0,15.7209,15.7304,15.7209,15.7304,40500.0
2015-11-02 12:20:00,16.55,16.56,16.55,16.56,83756.0,15.7304,15.7399,15.7304,15.7399,83756.0
2015-11-02 12:25:00,16.55,16.57,16.55,16.57,98884.0,15.7304,15.7494,15.7304,15.7494,98884.0
2015-11-02 12:30:00,16.56,16.57,16.54,16.55,303336.0,15.7399,15.7494,15.7209,15.7304,303336.0
2015-11-02 12:35:00,16.55,16.56,16.54,16.55,30848.0,15.7304,15.7399,15.7209,15.7304,30848.0
2015-11-02 12:40:00,16.55,16.57,16.55,16.57,87992.0,15.7304,15.7494,15.7304,15.7494,87992.0
2015-11-02 12:45:00,16.57,16.59,16.56,16.57,88160.0,15.7494,15.7684,15.7399,15.7494,88160.0
2015-11-02 12:50:00,16.57,16.58,16.56,16.57,74808.0,15.7494,15.7589,15.7399,15.7494,74808.0
2015-11-02 12:55:00,16.58,16.6,16.58,16.59,28020.0,15.7589,15.7779,15.7589,15.7684,28020.0
2015-11-02 13:00:00,16.6,16.61,16.59,16.59,121516.0,15.7779,15.7874,15.7684,15.7684,121516.0
2015-11-02 13:05:00,16.6,16.61,16.6,16.6,58152.0,15.7779,15.7874,15.7779,15.7779,58152.0
2015-11-02 13:10:00,16.6,16.6,16.58,16.58,64644.0,15.7779,15.7779,15.7589,15.7589,64644.0
2015-11-02 13:15:00,16.58,16.59,16.57,16.58,47400.0,15.7589,15.7684,15.7494,15.7589,47400.0
2015-11-02 13:20:00,16.58,16.59,16.58,16.58,82688.0,15.7589,15.7684,15.7589,15.7589,82688.0
2015-11-02 13:25:00,16.58,16.59,16.58,16.59,22524.0,15.7589,15.7684,15.7589,15.7684,22524.0
2015-11-02 13:30:00,16.6,16.6,16.59,16.6,75748.0,15.7779,15.7779,15.7684,15.7779,75748.0
2015-11-02 13:35:00,16.6,16.61,16.59,16.6,95748.0,15.7779,15.7874,15.7684,15.7779,95748.0
2015-11-02 13:40:00,16.59,16.6,16.59,16.6,53988.0,15.7684,15.7779,15.7684,15.7779,53988.0
2015-11-02 13:45:00,16.6,16.6,16.59,16.6,69380.0,15.7779,15.7779,15.7684,15.7779,69380.0
2015-11-02 13:50:00,16.6,16.61,16.6,16.61,60240.0,15.7779,15.7874,15.7779,15.7874,60240.0
2015-11-02 13:55:00,16.61,16.61,16.6,16.61,59608.0,15.7874,15.7874,15.7779,15.7874,59608.0
2015-11-02 14:00:00,16.61,16.63,16.61,16.62,191588.0,15.7874,15.8064,15.7874,15.7969,191588.0
2015-11-02 14:05:00,16.62,16.63,16.62,16.62,40464.0,15.7969,15.8064,15.7969,15.7969,40464.0
2015-11-02 14:10:00,16.62,16.64,16.62,16.63,67844.0,15.7969,15.8159,15.7969,15.8064,67844.0
2015-11-02 14:15:00,16.63,16.63,16.62,16.63,30568.0,15.8064,15.8064,15.7969,15.8064,30568.0
2015-11-02 14:20:00,16.63,16.64,16.63,16.64,36024.0,15.8064,15.8159,15.8064,15.8159,36024.0
2015-11-02 14:25:00,16.64,16.65,16.63,16.64,55752.0,15.8159,15.8254,15.8064,15.8159,55752.0
2015-11-02 14:30:00,16.64,16.65,16.63,16.65,87900.0,15.8159,15.8254,15.8064,15.8254,87900.0
2015-11-02 14:35:00,16.65,16.66,16.65,16.65,79072.0,15.8254,15.8349,15.8254,15.8254,79072.0
2015-11-02 14:40:00,16.65,16.67,16.65,16.66,162904.0,15.8254,15.8444,15.8254,15.8349,162904.0
2015-11-02 14:45:00,16.66,16.67,16.66,16.66,67752.0,15.8349,15.8444,15.8349,15.8349,67752.0
2015-11-02 14:50:00,16.67,16.69,16.67,16.69,213852.0,15.8444,15.8635,15.8444,15.8635,213852.0
2015-11-02 14:55:00,16.69,16.72,16.69,16.72,225480.0,15.8635,15.892,15.8635,15.892,225480.0
2015-11-02 15:00:00,16.71,16.73,16.71,16.72,175800.0,15.8825,15.9015,15.8825,15.892,175800.0
2015-11-02 15:05:00,16.72,16.72,16.69,16.7,211992.0,15.892,15.892,15.8635,15.873,211992.0
2015-11-02 15:10:00,16.7,16.71,16.69,16.7,68796.0,15.873,15.8825,15.8635,15.873,68796.0
2015-11-02 15:15:00,16.7,16.72,16.7,16.72,60744.0,15.873,15.892,15.873,15.892,60744.0
2015-11-02 15:20:00,16.71,16.72,16.71,16.72,128028.0,15.8825,15.892,15.8825,15.892,128028.0
2015-11-02 15:25:00,16.72,16.75,16.71,16.75,225148.0,15.892,15.9205,15.8825,15.9205,225148.0
2015-11-02 15:30:00,16.75,16.75,16.73,16.73,148092.0,15.9205,15.9205,15.9015,15.9015,148092.0
2015-11-02 15:35:00,16.73,16.73,16.72,16.73,159044.0,15.9015,15.9015,15.892,15.9015,159044.0
2015-11-02 15:40:00,16.73,16.75,16.73,16.75,160604.0,15.9015,15.9205,15.9015,15.9205,160604.0
2015-11-02 15:45:00,16.75,16.75,16.69,16.7,604240.0,15.9205,15.9205,15.8635,15.873,604240.0
2015-11-02 15:50:00,16.7,16.71,16.7,16.71,376900.0,15.873,15.8825,15.873,15.8825,376900.0
2015-11-02 15:55:00,16.71,16.72,16.69,16.71,298496.0,15.8825,15.892,15.8635,15.8825,298496.0
2015-11-03 09:30:00,16.66,16.66,16.61,16.61,222188.0,15.8349,15.8349,15.7874,15.7874,222188.0
2015-11-03 09:35:00,16.61,16.68,16.61,16.67,217332.0,15.7874,15.8539,15.7874,15.8444,217332.0
2015-11-03 09:40:00,16.67,16.69,16.67,16.67,232412.0,15.8444,15.8635,15.8444,15.8444,232412.0
2015-11-03 09:45:00,16.67,16.67,16.65,16.65,122208.0,15.8444,15.8444,15.8254,15.8254,122208.0
2015-11-03 09:50:00,16.65,16.66,16.63,16.65,106620.0,15.8254,15.8349,15.8064,15.8254,106620.0
2015-11-03 09:55:00,16.64,16.64,16.62,16.64,68344.0,15.8159,15.8159,15.7969,15.8159,68344.0
2015-11-03 10:00:00,16.64,16.67,16.64,16.67,67628.0,15.8159,15.8444,15.8159,15.8444,67628.0
2015-11-03 10:05:00,16.67,16.68,16.65,16.66,54776.0,15.8444,15.8539,15.8254,15.8349,54776.0
2015-11-03 10:10:00,16.65,16.67,16.64,16.66,54400.0,15.8254,15.8444,15.8159,15.8349,54400.0
2015-11-03 10:15:00,16.66,16.7,16.66,16.7,176548.0,15.8349,15.873,15.8349,15.873,176548.0
2015-11-03 10:20:00,16.7,16.72,16.7,16.71,237924.0,15.873,15.892,15.873,15.8825,237924.0
2015-11-03 10:25:00,16.71,16.71,16.7,16.7,57516.0,15.8825,15.8825,15.873,15.873,57516.0
2015-11-03 10:30:00,16.7,16.74,16.7,16.74,49736.0,15.873,15.911,15.873,15.911,49736.0
2015-11-03 10:35:00,16.74,16.74,16.72,16.72,135300.0,15.911,15.911,15.892,15.892,135300.0
2015-11-03 10:40:00,16.73,16.73,16.71,16.72,108680.0,15.9015,15.9015,15.8825,15.892,108680.0
2015-11-03 10:45:00,16.71,16.73,16.71,16.72,135680.0,15.8825,15.9015,15.8825,15.892,135680.0
2015-11-03 10:50:00,16.72,16.74,16.72,16.73,67956.0,15.892,15.911,15.892,15.9015,67956.0
2015-11-03 10:55:00,16.72,16.73,16.71,16.71,36364.0,15.892,15.9015,15.8825,15.8825,36364.0
2015-11-03 11:00:00,16.71,16.71,16.69,16.7,18000.0,15.8825,15.8825,15.8635,15.873,18000.0
2015-11-03 11:05:00,16.7,16.72,16.7,16.72,52432.0,15.873,15.892,15.873,15.892,52432.0
2015-11-03 11:10:00,16.72,16.73,16.72,16.72,25884.0,15.892,15.9015,15.892,15.892,25884.0
2015-11-03 11:15:00,16.72,16.73,16.72,16.73,6328.0,15.892,15.9015,15.892,15.9015,6328.0
2015-11-03 11:20:00,16.72,16.72,16.71,16.71,62664.0,15.892,15.892,15.8825,15.8825,62664.0
2015-11-03 11:25:00,16.72,16.73,16.71,16.73,79376.0,15.892,15.9015,15.8825,15.9015,79376.0
2015-11-03 11:30:00,16.72,16.74,16.72,16.74,94812.0,15.892,15.911,15.892,15.911,94812.0
2015-11-03 11:35:00,16.74,16.78,16.74,16.77,276144.0,15.911,15.949,15.911,15.9395,276144.0
2015-11-03 11:40:00,16.77,16.79,16.77,16.78,177732.0,15.9395,15.9585,15.9395,15.949,177732.0
2015-11-03 11:45:00,16.79,16.79,16.77,16.79,134320.0,15.9585,15.9585,15.9395,15.9585,134320.0
2015-11-03 11:50:00,16.78,16.8,16.77,16.77,92328.0,15.949,15.968,15.9395,15.9395,92328.0
2015-11-03 11:55:00,16.78,16.81,16.78,16.8,74028.0,15.949,15.9775,15.949,15.968,74028.0
2015-11-03 12:00:00,16.8,16.81,16.79,16.81,79260.0,15.968,15.9775,15.9585,15.9775,79260.0
2015-11-03 12:05:00,16.8,16.8,16.78,16.79,72332.0,15.968,15.968,15.949,15.9585,72332.0
2015-11-03 12:10:00,16.79,16.79,16.77,16.77,105752.0,15.9585,15.9585,15.9395,15.9395,105752.0
2015-11-03 12:15:00,16.77,16.77,16.75,16.75,86384.0,15.9395,15.9395,15.9205,15.9205,86384.0
2015-11-03 12:20:00,16.76,16.77,16.76,16.76,25960.0,15.93,15.9395,15.93,15.93,25960.0
2015-11-03 12:25:00,16.76,16.77,16.75,16.77,68676.0,15.93,15.9395,15.9205,15.9395,68676.0
2015-11-03 12:30:00,16.77,16.77,16.76,16.77,48040.0,15.9395,15.9395,15.93,15.9395,48040.0
2015-11-03 12:35:00,16.77,16.78,16.76,16.76,44652.0,15.9395,15.949,15.93,15.93,44652.0
2015-11-03 12:40:00,16.77,16.77,16.75,16.76,38916.0,15.9395,15.9395,15.9205,15.93,38916.0
2015-11-03 12:45:00,16.76,16.78,16.75,16.77,12396.0,15.93,15.949,15.9205,15.9395,12396.0
2015-11-03 12:50:00,16.78,16.79,16.77,16.78,229924.0,15.949,15.9585,15.9395,15.949,229924.0
2015-11-03 12:55:00,16.78,16.8,16.78,16.79,29124.0,15.949,15.968,15.949,15.9585,29124.0
2015-11-03 13:00:00,16.79,16.81,16.79,16.81,58204.0,15.9585,15.9775,15.9585,15.9775,58204.0
2015-11-03 13:05:00,16.81,16.81,16.79,16.79,63600.0,15.9775,15.9775,15.9585,15.9585,63600.0
2015-11-03 13:10:00,16.79,16.8,16.78,16.79,28568.0,15.9585,15.968,15.949,15.9585,28568.0
2015-11-03 13:15:00,16.8,16.81,16.79,16.81,22000.0,15.968,15.9775,15.9585,15.9775,22000.0
2015-11-03 13:20:00,16.81,16.82,16.8,16.82,60104.0,15.9775,15.987,15.968,15.987,60104.0
2015-11-03 13:25:00,16.81,16.82,16.8,16.81,170368.0,15.9775,15.987,15.968,15.9775,170368.0
2015-11-03 13:30:00,16.81,16.83,16.8,16.81,58020.0,15.9775,15.9965,15.968,15.9775,58020.0
2015-11-03 13:35:00,16.81,16.84,16.81,16.84,92776.0,15.9775,16.006,15.9775,16.006,92776.0
2015-11-03 13:40:00,16.84,16.85,16.83,16.84,116544.0,16.006,16.0155,15.9965,16.006,116544.0
2015-11-03 13:45:00,16.84,16.86,16.84,16.84,88840.0,16.006,16.025,16.006,16.006,88840.0
2015-11-03 13:50:00,16.84,16.85,16.83,16.83,49604.0,16.006,16.0155,15.9965,15.9965,49604.0
2015-11-03 13:55:00,16.83,16.85,16.83,16.84,88156.0,15.9965,16.0155,15.9965,16.006,88156.0
2015-11-03 14:00:00,16.84,16.85,16.83,16.85,50300.0,16.006,16.0155,15.9965,16.0155,50300.0
2015-11-03 14:05:00,16.85,16.89,16.84,16.89,384712.0,16.0155,16.0535,16.006,16.0535,384712.0
2015-11-03 14:10:00,16.89,16.91,16.89,16.9,132960.0,16.0535,16.0726,16.0535,16.0631,132960.0
2015-11-03 14:15:00,16.9,16.9,16.87,16.88,134164.0,16.0631,16.0631,16.0345,16.044,134164.0
2015-11-03 14:20:00,16.88,16.89,16.87,16.88,50168.0,16.044,16.0535,16.0345,16.044,50168.0
2015-11-03 14:25:00,16.88,16.91,16.88,16.91,263460.0,16.044,16.0726,16.044,16.0726,263460.0
2015-11-03 14:30:00,16.91,16.92,16.91,16.91,247472.0,16.0726,16.0821,16.0726,16.0726,247472.0
2015-11-03 14:35:00,16.91,16.92,16.89,16.9,168836.0,16.0726,16.0821,16.0535,16.0631,168836.0
2015-11-03 14:40:00,16.89,16.9,16.88,16.88,83816.0,16.0535,16.0631,16.044,16.044,83816.0
2015-11-03 14:45:00,16.88,16.89,16.87,16.89,86448.0,16.044,16.0535,16.0345,16.0535,86448.0
2015-11-03 14:50:00,16.89,16.91,16.88,16.89,58800.0,16.0535,16.0726,16.044,16.0535,58800.0
2015-11-03 14:55:00,16.88,16.89,16.88,16.88,141216.0,16.044,16.0535,16.044,16.044,141216.0
2015-11-03 15:00:00,16.88,16.88,16.85,16.85,144660.0,16.044,16.044,16.0155,16.0155,144660.0
2015-11-03 15:05:00,16.85,16.86,16.85,16.86,50288.0,16.0155,16.025,16.0155,16.025,50288.0
2015-11-03 15:10:00,16.86,16.88,16.86,16.88,35824.0,16.025,16.044,16.025,16.044,35824.0
2015-11-03 15:15:00,16.88,16.88,16.86,16.87,170448.0,16.044,16.044,16.025,16.0345,170448.0
2015-11-03 15:20:00,16.88,16.88,16.86,16.86,31700.0,16.044,16.044,16.025,16.025,31700.0
2015-11-03 15:25:00,16.86,16.88,16.85,16.85,132904.0,16.025,16.044,16.0155,16.0155,132904.0
2015-11-03 15:30:00,16.85,16.86,16.84,16.85,117948.0,16.0155,16.025,16.006,16.0155,117948.0
2015-11-03 15:35:00,16.85,16.86,16.82,16.84,86160.0,16.0155,16.025,15.987,16.006,86160.0
2015-11-03 15:40:00,16.83,16.84,16.8,16.81,136388.0,15.9965,16.006,15.968,15.9775,136388.0
2015-11-03 15:45:00,16.81,16.82,16.8,16.81,214548.0,15.9775,15.987,15.968,15.9775,214548.0
2015-11-03 15:50:00,16.8,16.82,16.8,16.81,142264.0,15.968,15.987,15.968,15.9775,142264.0
2015-11-03 15:55:00,16.81,16.81,16.78,16.81,399528.0,15.9775,15.9775,15.949,15.9775,399528.0
2015-11-04 09:30:00,16.87,16.89,16.86,16.86,316740.0,16.0345,16.0535,16.025,16.025,316740.0
2015-11-04 09:35:00,16.86,16.89,16.83,16.84,218316.0,16.025,16.0535,15.9965,16.006,218316.0
2015-11-04 09:40:00,16.84,16.84,16.79,16.79,342640.0,16.006,16.006,15.9585,15.9585,342640.0
2015-11-04 09:45:00,16.8,16.8,16.75,16.75,267600.0,15.968,15.968,15.9205,15.9205,267600.0
2015-11-04 09:50:00,16.75,16.75,16.72,16.75,161972.0,15.9205,15.9205,15.892,15.9205,161972.0
2015-11-04 09:55:00,16.75,16.77,16.73,16.76,206308.0,15.9205,15.9395,15.9015,15.93,206308.0
2015-11-04 10:00:00,16.77,16.8,16.71,16.79,613268.0,15.9395,15.968,15.8825,15.9585,613268.0
2015-11-04 10:05:00,16.8,16.81,16.79,16.81,82088.0,15.968,15.9775,15.9585,15.9775,82088.0
2015-11-04 10:10:00,16.81,16.81,16.76,16.77,132592.0,15.9775,15.9775,15.93,15.9395,132592.0
2015-11-04 10:15:00,16.77,16.81,16.76,16.81,208668.0,15.9395,15.9775,15.93,15.9775,208668.0
2015-11-04 10:20:00,16.81,16.82,16.8,16.8,63692.0,15.9775,15.987,15.968,15.968,63692.0
2015-11-04 10:25:00,16.81,16.82,16.79,16.8,42496.0,15.9775,15.987,15.9585,15.968,42496.0
2015-11-04 10:30:00,16.81,16.84,16.79,16.83,248632.0,15.9775,16.006,15.9585,15.9965,248632.0
2015-11-04 10:35:00,16.83,16.83,16.79,16.79,96436.0,15.9965,15.9965,15.9585,15.9585,96436.0
2015-11-04 10:40:00,16.79,16.79,16.74,16.75,195992.0,15.9585,15.9585,15.911,15.9205,195992.0
2015-11-04 10:45:00,16.75,16.79,16.75,16.79,205800.0,15.9205,15.9585,15.9205,15.9585,205800.0
2015-11-04 10:50:00,16.79,16.8,16.75,16.75,228040.0,15.9585,15.968,15.9205,15.9205,228040.0
2015-11-04 10:55:00,16.75,16.75,16.73,16.74,130812.0,15.9205,15.9205,15.9015,15.911,130812.0
2015-11-04 11:00:00,16.74,16.74,16.71,16.73,102604.0,15.911,15.911,15.8825,15.9015,102604.0
2015-11-04 11:05:00,16.73,16.73,16.68,16.69,136768.0,15.9015,15.9015,15.8539,15.8635,136768.0
2015-11-04 11:10:00,16.68,16.7,16.67,16.68,497908.0,15.8539,15.873,15.8444,15.8539,497908.0
2015-11-04 11:15:00,16.67,16.72,16.67,16.72,133888.0,15.8444,15.892,15.8444,15.892,133888.0
2015-11-04 11:20:00,16.71,16.73,16.7,16.7,133800.0,15.8825,15.9015,15.873,15.873,133800.0
2015-11-04 11:25:00,16.71,16.71,16.68,16.69,42320.0,15.8825,15.8825,15.8539,15.8635,42320.0
2015-11-04 11:30:00,16.7,16.7,16.67,16.68,33016.0,15.873,15.873,15.8444,15.8539,33016.0
2015-11-04 11:35:00,16.68,16.7,16.66,16.69,103552.0,15.8539,15.873,15.8349,15.8635,103552.0
2015-11-04 11:40:00,16.69,16.7,16.68,16.69,78096.0,15.8635,15.873,15.8539,15.8635,78096.0
2015-11-04 11:45:00,16.69,16.72,16.66,16.72,86700.0,15.8635,15.892,15.8349,15.892,86700.0
2015-11-04 11:50:00,16.72,16.72,16.7,16.71,76704.0,15.892,15.892,15.873,15.8825,76704.0
2015-11-04 11:55:00,16.71,16.71,16.68,16.69,32960.0,15.8825,15.8825,15.8539,15.8635,32960.0
2015-11-04 12:00:00,16.69,16.71,16.68,16.71,34160.0,15.8635,15.8825,15.8539,15.8825,34160.0
2015-11-04 12:05:00,16.72,16.76,16.71,16.75,91852.0,15.892,15.93,15.8825,15.9205,91852.0
2015-11-04 12:10:00,16.75,16.77,16.75,16.76,128668.0,15.9205,15.9395,15.9205,15.93,128668.0
2015-11-04 12:15:00,16.76,16.77,16.74,16.75,117752.0,15.93,15.9395,15.911,15.9205,117752.0
2015-11-04 12:20:00,16.74,16.74,16.73,16.74,23440.0,15.911,15.911,15.9015,15.911,23440.0
2015-11-04 12:25:00,16.74,16.75,16.73,16.73,11680.0,15.911,15.9205,15.9015,15.9015,11680.0
2015-11-04 12:30:00,16.74,16.74,16.69,16.7,76744.0,15.911,15.911,15.8635,15.873,76744.0
2015-11-04 12:35:00,16.7,16.7,16.69,16.7,90972.0,15.873,15.873,15.8635,15.873,90972.0
2015-11-04 12:40:00,16.7,16.7,16.68,16.7,76944.0,15.873,15.873,15.8539,15.873,76944.0
2015-11-04 12:45:00,16.71,16.72,16.71,16.71,85288.0,15.8825,15.892,15.8825,15.8825,85288.0
2015-11-04 12:50:00,16.7,16.7,16.68,16.7,49940.0,15.873,15.873,15.8539,15.873,49940.0
2015-11-04 12:55:00,16.7,16.71,16.68,16.71,34276.0,15.873,15.8825,15.8539,15.8825,34276.0
2015-11-04 13:00:00,16.71,16.71,16.64,16.64,175640.0,15.8825,15.8825,15.8159,15.8159,175640.0
2015-11-04 13:05:00,16.65,16.66,16.62,16.62,175508.0,15.8254,15.8349,15.7969,15.7969,175508.0
2015-11-04 13:10:00,16.63,16.65,16.62,16.64,145192.0,15.8064,15.8254,15.7969,15.8159,145192.0
2015-11-04 13:15:00,16.64,16.64,16.61,16.61,124972.0,15.8159,15.8159,15.7874,15.7874,124972.0
2015-11-04 13:20:00,16.61,16.64,16.61,16.64,132096.0,15.7874,15.8159,15.7874,15.8159,132096.0
2015-11-04 13:25:00,16.64,16.66,16.64,16.65,571896.0,15.8159,15.8349,15.8159,15.8254,571896.0
2015-11-04 13:30:00,16.65,16.67,16.65,16.66,72112.0,15.8254,15.8444,15.8254,15.8349,72112.0
2015-11-04 13:35:00,16.67,16.68,16.66,16.67,149460.0,15.8444,15.8539,15.8349,15.8444,149460.0
2015-11-04 13:40:00,16.67,16.67,16.66,16.67,85340.0,15.8444,15.8444,15.8349,15.8444,85340.0
2015-11-04 13:45:00,16.66,16.67,16.64,16.64,77856.0,15.8349,15.8444,15.8159,15.8159,77856.0
2015-11-04 13:50:00,16.65,16.66,16.65,16.65,33332.0,15.8254,15.8349,15.8254,15.8254,33332.0
2015-11-04 13:55:00,16.66,16.67,16.65,16.67,18844.0,15.8349,15.8444,15.8254,15.8444,18844.0
2015-11-04 14:00:00,16.67,16.68,16.66,16.67,27920.0,15.8444,15.8539,15.8349,15.8444,27920.0
2015-11-04 14:05:00,16.68,16.7,16.67,16.69,116348.0,15.8539,15.873,15.8444,15.8635,116348.0
2015-11-04 14:10:00,16.7,16.72,16.7,16.7,237760.0,15.873,15.892,15.873,15.873,237760.0
2015-11-04 14:15:00,16.7,16.73,16.7,16.71,69000.0,15.873,15.9015,15.873,15.8825,69000.0
2015-11-04 14:20:00,16.72,16.72,16.69,16.7,121664.0,15.892,15.892,15.8635,15.873,121664.0
2015-11-04 14:25:00,16.7,16.7,16.68,16.7,20100.0,15.873,15.873,15.8539,15.873,20100.0
2015-11-04 14:30:00,16.7,16.74,16.7,16.74,93616.0,15.873,15.911,15.873,15.911,93616.0
2015-11-04 14:35:00,16.74,16.76,16.74,16.74,152976.0,15.911,15.93,15.911,15.911,152976.0
2015-11-04 14:40:00,16.74,16.74,16.72,16.72,48484.0,15.911,15.911,15.892,15.892,48484.0
2015-11-04 14:45:00,16.73,16.74,16.72,16.73,55892.0,15.9015,15.911,15.892,15.9015,55892.0
2015-11-04 14:50:00,16.73,16.73,16.71,16.71,36468.0,15.9015,15.9015,15.8825,15.8825,36468.0
2015-11-04 14:55:00,16.71,16.73,16.71,16.73,47536.0,15.8825,15.9015,15.8825,15.9015,47536.0
2015-11-04 15:00:00,16.72,16.73,16.68,16.68,92188.0,15.892,15.9015,15.8539,15.8539,92188.0
2015-11-04 15:05:00,16.68,16.7,16.68,16.7,53400.0,15.8539,15.873,15.8539,15.873,53400.0
2015-11-04 15:10:00,16.69,16.7,16.67,16.68,46800.0,15.8635,15.873,15.8444,15.8539,46800.0
2015-11-04 15:15:00,16.67,16.69,16.66,16.68,96416.0,15.8444,15.8635,15.8349,15.8539,96416.0
2015-11-04 15:20:00,16.69,16.71,16.69,16.69,150996.0,15.8635,15.8825,15.8635,15.8635,150996.0
2015-11-04 15:25:00,16.7,16.72,16.7,16.7,98148.0,15.873,15.892,15.873,15.873,98148.0
2015-11-04 15:30:00,16.7,16.7,16.67,16.68,441804.0,15.873,15.873,15.8444,15.8539,441804.0
2015-11-04 15:35:00,16.67,16.68,16.66,16.68,80980.0,15.8444,15.8539,15.8349,15.8539,80980.0
2015-11-04 15:40:00,16.68,16.7,16.65,16.66,205660.0,15.8539,15.873,15.8254,15.8349,205660.0
2015-11-04 15:45:00,16.65,16.68,16.65,16.67,174600.0,15.8254,15.8539,15.8254,15.8444,174600.0
2015-11-04 15:50:00,16.67,16.67,16.65,16.65,106868.0,15.8444,15.8444,15.8254,15.8254,106868.0
2015-11-04 15:55:00,16.65,16.72,16.65,16.72,393048.0,15.8254,15.892,15.8254,15.892,393048.0
2015-11-05 09:30:00,16.73,16.73,16.7,16.73,209440.0,15.9015,15.9015,15.873,15.9015,209440.0
2015-11-05 09:35:00,16.73,16.75,16.72,16.74,164400.0,15.9015,15.9205,15.892,15.911,164400.0
2015-11-05 09:40:00,16.72,16.73,16.69,16.7,121640.0,15.892,15.9015,15.8635,15.873,121640.0
2015-11-05 09:45:00,16.71,16.75,16.71,16.75,177412.0,15.8825,15.9205,15.8825,15.9205,177412.0
2015-11-05 09:50:00,16.75,16.76,16.74,16.75,155932.0,15.9205,15.93,15.911,15.9205,155932.0
2015-11-05 09:55:00,16.76,16.8,16.76,16.79,306196.0,15.93,15.968,15.93,15.9585,306196.0
2015-11-05 10:00:00,16.79,16.81,16.78,16.78,157984.0,15.9585,15.9775,15.949,15.949,157984.0
2015-11-05 10:05:00,16.78,16.78,16.72,16.73,159012.0,15.949,15.949,15.892,15.9015,159012.0
2015-11-05 10:10:00,16.73,16.73,16.68,16.68,309928.0,15.9015,15.9015,15.8539,15.8539,309928.0
2015-11-05 10:15:00,16.68,16.7,16.63,16.65,216212.0,15.8539,15.873,15.8064,15.8254,216212.0
2015-11-05 10:20:00,16.65,16.68,16.64,16.65,196016.0,15.8254,15.8539,15.8159,15.8254,196016.0
2015-11-05 10:25:00,16.64,16.65,16.58,16.59,444296.0,15.8159,15.8254,15.7589,15.7684,444296.0
2015-11-05 10:30:00,16.59,16.59,16.54,16.56,660696.0,15.7684,15.7684,15.7209,15.7399,660696.0
2015-11-05 10:35:00,16.56,16.59,16.56,16.57,213320.0,15.7399,15.7684,15.7399,15.7494,213320.0
2015-11-05 10:40:00,16.56,16.56,16.52,16.54,142504.0,15.7399,15.7399,15.7019,15.7209,142504.0
2015-11-05 10:45:00,16.53,16.56,16.51,16.52,104160.0,15.7114,15.7399,15.6924,15.7019,104160.0
2015-11-05 10:50:00,16.52,16.56,16.52,16.56,213660.0,15.7019,15.7399,15.7019,15.7399,213660.0
2015-11-05 10:55:00,16.56,16.57,16.55,16.56,148680.0,15.7399,15.7494,15.7304,15.7399,148680.0
2015-11-05 11:00:00,16.57,16.58,16.55,16.57,118332.0,15.7494,15.7589,15.7304,15.7494,118332.0
2015-11-05 11:05:00,16.57,16.57,16.55,16.55,152128.0,15.7494,15.7494,15.7304,15.7304,152128.0
2015-11-05 11:10:00,16.54,16.57,16.54,16.57,67552.0,15.7209,15.7494,15.7209,15.7494,67552.0
2015-11-05 11:15:00,16.58,16.61,16.58,16.59,278584.0,15.7589,15.7874,15.7589,15.7684,278584.0
2015-11-05 11:20:00,16.6,16.61,16.59,16.59,116460.0,15.7779,15.7874,15.7684,15.7684,116460.0
2015-11-05 11:25:00,16.6,16.62,16.6,16.6,123680.0,15.7779,15.7969,15.7779,15.7779,123680.0
2015-11-05 11:30:00,16.61,16.62,16.61,16.61,94224.0,15.7874,15.7969,15.7874,15.7874,94224.0
2015-11-05 11:35:00,16.61,16.61,16.59,16.59,108484.0,15.7874,15.7874,15.7684,15.7684,108484.0
2015-11-05 11:40:00,16.59,16.62,16.58,16.62,101816.0,15.7684,15.7969,15.7589,15.7969,101816.0
2015-11-05 11:45:00,16.62,16.66,16.62,16.65,373068.0,15.7969,15.8349,15.7969,15.8254,373068.0
2015-11-05 11:50:00,16.65,16.68,16.65,16.67,65788.0,15.8254,15.8539,15.8254,15.8444,65788.0
2015-11-05 11:55:00,16.67,16.68,16.66,16.67,92536.0,15.8444,15.8539,15.8349,15.8444,92536.0
2015-11-05 12:00:00,16.67,16.68,16.66,16.67,40000.0,15.8444,15.8539,15.8349,15.8444,40000.0
2015-11-05 12:05:00,16.67,16.69,16.67,16.67,107200.0,15.8444,15.8635,15.8444,15.8444,107200.0
2015-11-05 12:10:00,16.68,16.68,16.63,16.64,277252.0,15.8539,15.8539,15.8064,15.8159,277252.0
2015-11-05 12:15:00,16.65,16.66,16.65,16.65,45628.0,15.8254,15.8349,15.8254,15.8254,45628.0
2015-11-05 12:20:00,16.65,16.66,16.65,16.66,68128.0,15.8254,15.8349,15.8254,15.8349,68128.0
2015-11-05 12:25:00,16.66,16.7,16.66,16.7,125744.0,15.8349,15.873,15.8349,15.873,125744.0
2015-11-05 12:30:00,16.7,16.7,16.67,16.68,139392.0,15.873,15.873,15.8444,15.8539,139392.0
2015-11-05 12:35:00,16.68,16.68,16.66,16.68,21948.0,15.8539,15.8539,15.8349,15.8539,21948.0
2015-11-05 12:40:00,16.67,16.7,16.67,16.69,33972.0,15.8444,15.873,15.8444,15.8635,33972.0
2015-11-05 12:45:00,16.68,16.69,16.67,16.67,50944.0,15.8539,15.8635,15.8444,15.8444,50944.0
2015-11-05 12:50:00,16.68,16.69,16.67,16.68,124236.0,15.8539,15.8635,15.8444,15.8539,124236.0
2015-11-05 12:55:00,16.69,16.72,16.68,16.72,76692.0,15.8635,15.892,15.8539,15.892,76692.0
2015-11-05 13:00:00,16.72,16.73,16.71,16.72,54600.0,15.892,15.9015,15.8825,15.892,54600.0
2015-11-05 13:05:00,16.73,16.73,16.71,16.72,62000.0,15.9015,15.9015,15.8825,15.892,62000.0
2015-11-05 13:10:00,16.71,16.71,16.69,16.69,111064.0,15.8825,15.8825,15.8635,15.8635,111064.0
2015-11-05 13:15:00,16.7,16.71,16.68,16.68,116424.0,15.873,15.8825,15.8539,15.8539,116424.0
2015-11-05 13:20:00,16.69,16.69,16.65,16.67,105324.0,15.8635,15.8635,15.8254,15.8444,105324.0
2015-11-05 13:25:00,16.67,16.68,16.65,16.65,42936.0,15.8444,15.8539,15.8254,15.8254,42936.0
2015-11-05 13:30:00,16.65,16.69,16.65,16.68,51324.0,15.8254,15.8635,15.8254,15.8539,51324.0
2015-11-05 13:35:00,16.68,16.7,16.68,16.69,65376.0,15.8539,15.873,15.8539,15.8635,65376.0
2015-11-05 13:40:00,16.68,16.69,16.67,16.68,46080.0,15.8539,15.8635,15.8444,15.8539,46080.0
2015-11-05 13:45:00,16.67,16.68,16.66,16.67,56340.0,15.8444,15.8539,15.8349,15.8444,56340.0
2015-11-05 13:50:00,16.67,16.68,16.66,16.68,25740.0,15.8444,15.8539,15.8349,15.8539,25740.0
2015-11-05 13:55:00,16.68,16.69,16.68,16.68,23200.0,15.8539,15.8635,15.8539,15.8539,23200.0
2015-11-05 14:00:00,16.69,16.71,16.68,16.69,75044.0,15.8635,15.8825,15.8539,15.8635,75044.0
2015-11-05 14:05:00,16.69,16.69,16.66,16.66,23100.0,15.8635,15.8635,15.8349,15.8349,23100.0
2015-11-05 14:10:00,16.66,16.67,16.65,16.67,93500.0,15.8349,15.8444,15.8254,15.8444,93500.0
2015-11-05 14:15:00,16.65,16.66,16.64,16.64,60432.0,15.8254,15.8349,15.8159,15.8159,60432.0
2015-11-05 14:20:00,16.64,16.64,16.61,16.63,90724.0,15.8159,15.8159,15.7874,15.8064,90724.0
2015-11-05 14:25:00,16.63,16.63,16.62,16.62,17980.0,15.8064,15.8064,15.7969,15.7969,17980.0
2015-11-05 14:30:00,16.63,16.63,16.61,16.61,123548.0,15.8064,15.8064,15.7874,15.7874,123548.0
2015-11-05 14:35:00,16.61,16.61,16.6,16.61,32800.0,15.7874,15.7874,15.7779,15.7874,32800.0
2015-11-05 14:40:00,16.61,16.64,16.6,16.64,132860.0,15.7874,15.8159,15.7779,15.8159,132860.0
2015-11-05 14:45:00,16.63,16.63,16.61,16.62,8100.0,15.8064,15.8064,15.7874,15.7969,8100.0
2015-11-05 14:50:00,16.63,16.64,16.62,16.63,48800.0,15.8064,15.8159,15.7969,15.8064,48800.0
2015-11-05 14:55:00,16.63,16.64,16.62,16.64,111972.0,15.8064,15.8159,15.7969,15.8159,111972.0
2015-11-05 15:00:00,16.64,16.64,16.62,16.63,87724.0,15.8159,15.8159,15.7969,15.8064,87724.0
2015-11-05 15:05:00,16.63,16.63,16.61,16.63,131828.0,15.8064,15.8064,15.7874,15.8064,131828.0
2015-11-05 15:10:00,16.63,16.63,16.6,16.6,70504.0,15.8064,15.8064,15.7779,15.7779,70504.0
2015-11-05 15:15:00,16.61,16.66,16.61,16.65,235696.0,15.7874,15.8349,15.7874,15.8254,235696.0
2015-11-05 15:20:00,16.65,16.66,16.65,16.65,130992.0,15.8254,15.8349,15.8254,15.8254,130992.0
2015-11-05 15:25:00,16.66,16.7,16.66,16.7,200592.0,15.8349,15.873,15.8349,15.873,200592.0
2015-11-05 15:30:00,16.7,16.7,16.68,16.68,192068.0,15.873,15.873,15.8539,15.8539,192068.0
2015-11-05 15:35:00,16.68,16.69,16.67,16.68,74932.0,15.8539,15.8635,15.8444,15.8539,74932.0
2015-11-05 15:40:00,16.68,16.72,16.68,16.72,85872.0,15.8539,15.892,15.8539,15.892,85872.0
2015-11-05 15:45:00,16.71,16.71,16.67,16.68,97868.0,15.8825,15.8825,15.8444,15.8539,97868.0
2015-11-05 15:50:00,16.68,16.7,16.68,16.69,117888.0,15.8539,15.873,15.8539,15.8635,117888.0
2015-11-05 15:55:00,16.69,16.69,16.67,16.67,412564.0,15.8635,15.8635,15.8444,15.8444,412564.0
2015-11-06 09:30:00,16.61,16.67,16.61,16.65,402948.0,15.7874,15.8444,15.7874,15.8254,402948.0
2015-11-06 09:35:00,16.65,16.7,16.65,16.67,447900.0,15.8254,15.873,15.8254,15.8444,447900.0
2015-11-06 09:40:00,16.67,16.71,16.65,16.65,257044.0,15.8444,15.8825,15.8254,15.8254,257044.0
2015-11-06 09:45:00,16.64,16.65,16.6,16.6,252392.0,15.8159,15.8254,15.7779,15.7779,252392.0
2015-11-06 09:50:00,16.59,16.6,16.54,16.54,237516.0,15.7684,15.7779,15.7209,15.7209,237516.0
2015-11-06 09:55:00,16.54,16.54,16.5,16.52,438480.0,15.7209,15.7209,15.6829,15.7019,438480.0
2015-11-06 10:00:00,16.52,16.52,16.46,16.46,337920.0,15.7019,15.7019,15.6448,15.6448,337920.0
2015-11-06 10:05:00,16.46,16.47,16.41,16.46,434412.0,15.6448,15.6543,15.5973,15.6448,434412.0
2015-11-06 10:10:00,16.46,16.5,16.45,16.49,344528.0,15.6448,15.6829,15.6353,15.6734,344528.0
2015-11-06 10:15:00,16.49,16.5,16.46,16.5,316076.0,15.6734,15.6829,15.6448,15.6829,316076.0
2015-11-06 10:20:00,16.49,16.5,16.47,16.47,95372.0,15.6734,15.6829,15.6543,15.6543,95372.0
2015-11-06 10:25:00,16.47,16.5,16.45,16.5,184264.0,15.6543,15.6829,15.6353,15.6829,184264.0
2015-11-06 10:30:00,16.49,16.54,16.49,16.52,198420.0,15.6734,15.7209,15.6734,15.7019,198420.0
2015-11-06 10:35:00,16.52,16.56,16.52,16.55,222804.0,15.7019,15.7399,15.7019,15.7304,222804.0
2015-11-06 10:40:00,16.55,16.61,16.55,16.6,501264.0,15.7304,15.7874,15.7304,15.7779,501264.0
2015-11-06 10:45:00,16.6,16.63,16.59,16.6,115024.0,15.7779,15.8064,15.7684,15.7779,115024.0
2015-11-06 10:50:00,16.6,16.61,16.57,16.57,241412.0,15.7779,15.7874,15.7494,15.7494,241412.0
2015-11-06 10:55:00,16.57,16.58,16.55,16.56,202068.0,15.7494,15.7589,15.7304,15.7399,202068.0
2015-11-06 11:00:00,16.56,16.57,16.51,16.53,148844.0,15.7399,15.7494,15.6924,15.7114,148844.0
2015-11-06 11:05:00,16.53,16.58,16.53,16.56,154068.0,15.7114,15.7589,15.7114,15.7399,154068.0
2015-11-06 11:10:00,16.56,16.57,16.53,16.57,116312.0,15.7399,15.7494,15.7114,15.7494,116312.0
2015-11-06 11:15:00,16.57,16.57,16.51,16.52,76680.0,15.7494,15.7494,15.6924,15.7019,76680.0
2015-11-06 11:20:00,16.52,16.53,16.48,16.48,145800.0,15.7019,15.7114,15.6639,15.6639,145800.0
2015-11-06 11:25:00,16.5,16.5,16.47,16.5,176384.0,15.6829,15.6829,15.6543,15.6829,176384.0
2015-11-06 11:30:00,16.51,16.53,16.51,16.52,40800.0,15.6924,15.7114,15.6924,15.7019,40800.0
2015-11-06 11:35:00,16.53,16.55,16.52,16.52,103800.0,15.7114,15.7304,15.7019,15.7019,103800.0
2015-11-06 11:40:00,16.52,16.53,16.5,16.52,60632.0,15.7019,15.7114,15.6829,15.7019,60632.0
2015-11-06 11:45:00,16.52,16.56,16.52,16.55,146084.0,15.7019,15.7399,15.7019,15.7304,146084.0
2015-11-06 11:50:00,16.55,16.58,16.55,16.56,81052.0,15.7304,15.7589,15.7304,15.7399,81052.0
2015-11-06 11:55:00,16.55,16.55,16.52,16.52,28800.0,15.7304,15.7304,15.7019,15.7019,28800.0
2015-11-06 12:00:00,16.53,16.55,16.52,16.53,108652.0,15.7114,15.7304,15.7019,15.7114,108652.0
2015-11-06 12:05:00,16.52,16.54,16.52,16.53,9860.0,15.7019,15.7209,15.7019,15.7114,9860.0
2015-11-06 12:10:00,16.54,16.57,16.54,16.54,98572.0,15.7209,15.7494,15.7209,15.7209,98572.0
2015-11-06 12:15:00,16.55,16.55,16.52,16.52,27284.0,15.7304,15.7304,15.7019,15.7019,27284.0
2015-11-06 12:20:00,16.52,16.52,16.48,16.49,110952.0,15.7019,15.7019,15.6639,15.6734,110952.0
2015-11-06 12:25:00,16.48,16.49,16.47,16.49,76240.0,15.6639,15.6734,15.6543,15.6734,76240.0
2015-11-06 12:30:00,16.49,16.5,16.48,16.49,34060.0,15.6734,15.6829,15.6639,15.6734,34060.0
2015-11-06 12:35:00,16.49,16.49,16.45,16.48,102228.0,15.6734,15.6734,15.6353,15.6639,102228.0
2015-11-06 12:40:00,16.46,16.5,16.46,16.5,31264.0,15.6448,15.6829,15.6448,15.6829,31264.0
2015-11-06 12:45:00,16.5,16.52,16.5,16.5,300452.0,15.6829,15.7019,15.6829,15.6829,300452.0
2015-11-06 12:50:00,16.49,16.5,16.49,16.5,20400.0,15.6734,15.6829,15.6734,15.6829,20400.0
2015-11-06 12:55:00,16.5,16.52,16.5,16.5,54480.0,15.6829,15.7019,15.6829,15.6829,54480.0
2015-11-06 13:00:00,16.51,16.53,16.5,16.53,45028.0,15.6924,15.7114,15.6829,15.7114,45028.0
2015-11-06 13:05:00,16.54,16.54,16.51,16.53,128364.0,15.7209,15.7209,15.6924,15.7114,128364.0
2015-11-06 13:10:00,16.53,16.55,16.53,16.54,75984.0,15.7114,15.7304,15.7114,15.7209,75984.0
2015-11-06 13:15:00,16.55,16.55,16.54,16.55,47832.0,15.7304,15.7304,15.7209,15.7304,47832.0
2015-11-06 13:20:00,16.56,16.58,16.55,16.56,129216.0,15.7399,15.7589,15.7304,15.7399,129216.0
2015-11-06 13:25:00,16.56,16.56,16.55,16.55,39768.0,15.7399,15.7399,15.7304,15.7304,39768.0
2015-11-06 13:30:00,16.56,16.56,16.54,16.54,37332.0,15.7399,15.7399,15.7209,15.7209,37332.0
2015-11-06 13:35:00,16.54,16.54,16.53,16.54,40752.0,15.7209,15.7209,15.7114,15.7209,40752.0
2015-11-06 13:40:00,16.54,16.55,16.53,16.53,71284.0,15.7209,15.7304,15.7114,15.7114,71284.0
2015-11-06 13:45:00,16.53,16.57,16.52,16.56,75192.0,15.7114,15.7494,15.7019,15.7399,75192.0
2015-11-06 13:50:00,16.57,16.61,16.57,16.6,97268.0,15.7494,15.7874,15.7494,15.7779,97268.0
2015-11-06 13:55:00,16.6,16.6,16.58,16.6,126388.0,15.7779,15.7779,15.7589,15.7779,126388.0
2015-11-06 14:00:00,16.6,16.66,16.59,16.65,418908.0,15.7779,15.8349,15.7684,15.8254,418908.0
2015-11-06 14:05:00,16.65,16.65,16.63,16.64,79952.0,15.8254,15.8254,15.8064,15.8159,79952.0
2015-11-06 14:10:00,16.64,16.64,16.61,16.62,110080.0,15.8159,15.8159,15.7874,15.7969,110080.0
2015-11-06 14:15:00,16.62,16.63,16.59,16.6,179084.0,15.7969,15.8064,15.7684,15.7779,179084.0
2015-11-06 14:20:00,16.59,16.61,16.59,16.59,88200.0,15.7684,15.7874,15.7684,15.7684,88200.0
2015-11-06 14:25:00,16.59,16.59,16.57,16.59,154224.0,15.7684,15.7684,15.7494,15.7684,154224.0
2015-11-06 14:30:00,16.59,16.6,16.55,16.55,415208.0,15.7684,15.7779,15.7304,15.7304,415208.0
2015-11-06 14:35:00,16.55,16.56,16.53,16.53,157828.0,15.7304,15.7399,15.7114,15.7114,157828.0
2015-11-06 14:40:00,16.53,16.54,16.52,16.53,150112.0,15.7114,15.7209,15.7019,15.7114,150112.0
2015-11-06 14:45:00,16.53,16.56,16.53,16.55,100384.0,15.7114,15.7399,15.7114,15.7304,100384.0
2015-11-06 14:50:00,16.55,16.57,16.54,16.56,101464.0,15.7304,15.7494,15.7209,15.7399,101464.0
2015-11-06 14:55:00,16.56,16.58,16.55,16.58,213852.0,15.7399,15.7589,15.7304,15.7589,213852.0
2015-11-06 15:00:00,16.57,16.59,16.57,16.57,108244.0,15.7494,15.7684,15.7494,15.7494,108244.0
2015-11-06 15:05:00,16.58,16.59,16.57,16.58,50280.0,15.7589,15.7684,15.7494,15.7589,50280.0
2015-11-06 15:10:00,16.58,16.59,16.57,16.59,33212.0,15.7589,15.7684,15.7494,15.7684,33212.0
2015-11-06 15:15:00,16.59,16.6,16.58,16.59,52448.0,15.7684,15.7779,15.7589,15.7684,52448.0
2015-11-06 15:20:00,16.59,16.6,16.58,16.6,98176.0,15.7684,15.7779,15.7589,15.7779,98176.0
2015-11-06 15:25:00,16.6,16.61,16.58,16.6,155092.0,15.7779,15.7874,15.7589,15.7779,155092.0
2015-11-06 15:30:00,16.6,16.64,16.6,16.63,106720.0,15.7779,15.8159,15.7779,15.8064,106720.0
2015-11-06 15:35:00,16.63,16.63,16.6,16.6,159568.0,15.8064,15.8064,15.7779,15.7779,159568.0
2015-11-06 15:40:00,16.6,16.62,16.59,16.61,424948.0,15.7779,15.7969,15.7684,15.7874,424948.0
2015-11-06 15:45:00,16.61,16.63,16.61,16.62,118488.0,15.7874,15.8064,15.7874,15.7969,118488.0
2015-11-06 15:50:00,16.63,16.65,16.62,16.63,199316.0,15.8064,15.8254,15.7969,15.8064,199316.0
2015-11-06 15:55:00,16.63,16.66,16.62,16.66,300008.0,15.8064,15.8349,15.7969,15.8349,300008.0
2015-11-09 09:30:00,16.55,16.56,16.5,16.5,548088.0,15.7304,15.7399,15.6829,15.6829,548088.0
2015-11-09 09:35:00,16.5,16.56,16.5,16.56,504160.0,15.6829,15.7399,15.6829,15.7399,504160.0
2015-11-09 09:40:00,16.57,16.57,16.44,16.45,423272.0,15.7494,15.7494,15.6258,15.6353,423272.0
2015-11-09 09:45:00,16.44,16.48,16.44,16.46,191432.0,15.6258,15.6639,15.6258,15.6448,191432.0
2015-11-09 09:50:00,16.46,16.47,16.43,16.46,209648.0,15.6448,15.6543,15.6163,15.6448,209648.0
2015-11-09 09:55:00,16.46,16.48,16.43,16.43,305328.0,15.6448,15.6639,15.6163,15.6163,305328.0
2015-11-09 10:00:00,16.43,16.45,16.41,16.42,258868.0,15.6163,15.6353,15.5973,15.6068,258868.0
2015-11-09 10:05:00,16.42,16.43,16.38,16.4,444764.0,15.6068,15.6163,15.5688,15.5878,444764.0
2015-11-09 10:10:00,16.4,16.4,16.36,16.39,264480.0,15.5878,15.5878,15.5498,15.5783,264480.0
2015-11-09 10:15:00,16.39,16.41,16.38,16.39,221004.0,15.5783,15.5973,15.5688,15.5783,221004.0
2015-11-09 10:20:00,16.39,16.4,16.33,16.33,246384.0,15.5783,15.5878,15.5213,15.5213,246384.0
2015-11-09 10:25:00,16.33,16.35,16.33,16.35,277212.0,15.5213,15.5403,15.5213,15.5403,277212.0
2015-11-09 10:30:00,16.34,16.35,16.32,16.35,156164.0,15.5308,15.5403,15.5118,15.5403,156164.0
2015-11-09 10:35:00,16.36,16.38,16.36,16.38,163012.0,15.5498,15.5688,15.5498,15.5688,163012.0
2015-11-09 10:40:00,16.37,16.38,16.35,16.37,176596.0,15.5593,15.5688,15.5403,15.5593,176596.0
2015-11-09 10:45:00,16.37,16.38,16.36,16.37,158612.0,15.5593,15.5688,15.5498,15.5593,158612.0
2015-11-09 10:50:00,16.36,16.37,16.35,16.36,146160.0,15.5498,15.5593,15.5403,15.5498,146160.0
2015-11-09 10:55:00,16.36,16.38,16.36,16.38,124416.0,15.5498,15.5688,15.5498,15.5688,124416.0
2015-11-09 11:00:00,16.36,16.37,16.34,16.34,203988.0,15.5498,15.5593,15.5308,15.5308,203988.0
2015-11-09 11:05:00,16.33,16.33,16.29,16.29,353672.0,15.5213,15.5213,15.4833,15.4833,353672.0
2015-11-09 11:10:00,16.29,16.31,16.27,16.28,189172.0,15.4833,15.5023,15.4643,15.4738,189172.0
2015-11-09 11:15:00,16.28,16.28,16.24,16.28,298280.0,15.4738,15.4738,15.4357,15.4738,298280.0
2015-11-09 11:20:00,16.27,16.28,16.25,16.25,135396.0,15.4643,15.4738,15.4452,15.4452,135396.0
2015-11-09 11:25:00,16.25,16.26,16.21,16.22,323624.0,15.4452,15.4547,15.4072,15.4167,323624.0
2015-11-09 11:30:00,16.22,16.25,16.21,16.25,250764.0,15.4167,15.4452,15.4072,15.4452,250764.0
2015-11-09 11:35:00,16.25,16.26,16.23,16.25,171824.0,15.4452,15.4547,15.4262,15.4452,171824.0
2015-11-09 11:40:00,16.25,16.27,16.23,16.25,192024.0,15.4452,15.4643,15.4262,15.4452,192024.0
2015-11-09 11:45:00,16.24,16.24,16.21,16.22,186044.0,15.4357,15.4357,15.4072,15.4167,186044.0
2015-11-09 11:50:00,16.22,16.23,16.2,16.22,128536.0,15.4167,15.4262,15.3977,15.4167,128536.0
2015-11-09 11:55:00,16.22,16.22,16.2,16.2,142060.0,15.4167,15.4167,15.3977,15.3977,142060.0
2015-11-09 12:00:00,16.2,16.21,16.17,16.2,368860.0,15.3977,15.4072,15.3692,15.3977,368860.0
2015-11-09 12:05:00,16.21,16.23,16.2,16.23,134860.0,15.4072,15.4262,15.3977,15.4262,134860.0
2015-11-09 12:10:00,16.22,16.23,16.22,16.23,210128.0,15.4167,15.4262,15.4167,15.4262,210128.0
2015-11-09 12:15:00,16.23,16.24,16.22,16.22,118880.0,15.4262,15.4357,15.4167,15.4167,118880.0
2015-11-09 12:20:00,16.23,16.25,16.22,16.23,147340.0,15.4262,15.4452,15.4167,15.4262,147340.0
2015-11-09 12:25:00,16.23,16.25,16.23,16.25,160560.0,15.4262,15.4452,15.4262,15.4452,160560.0
2015-11-09 12:30:00,16.25,16.25,16.23,16.23,24000.0,15.4452,15.4452,15.4262,15.4262,24000.0
2015-11-09 12:35:00,16.24,16.27,16.24,16.26,76468.0,15.4357,15.4643,15.4357,15.4547,76468.0
2015-11-09 12:40:00,16.27,16.29,16.27,16.29,132160.0,15.4643,15.4833,15.4643,15.4833,132160.0
2015-11-09 12:45:00,16.28,16.29,16.27,16.28,101160.0,15.4738,15.4833,15.4643,15.4738,101160.0
2015-11-09 12:50:00,16.28,16.29,16.27,16.29,89692.0,15.4738,15.4833,15.4643,15.4833,89692.0
2015-11-09 12:55:00,16.29,16.3,16.27,16.29,91088.0,15.4833,15.4928,15.4643,15.4833,91088.0
2015-11-09 13:00:00,16.3,16.31,16.26,16.26,123864.0,15.4928,15.5023,15.4547,15.4547,123864.0
2015-11-09 13:05:00,16.26,16.29,16.24,16.26,74784.0,15.4547,15.4833,15.4357,15.4547,74784.0
2015-11-09 13:10:00,16.26,16.26,16.23,16.23,98896.0,15.4547,15.4547,15.4262,15.4262,98896.0
2015-11-09 13:15:00,16.23,16.23,16.22,16.22,30152.0,15.4262,15.4262,15.4167,15.4167,30152.0
2015-11-09 13:20:00,16.22,16.24,16.22,16.24,90232.0,15.4167,15.4357,15.4167,15.4357,90232.0
2015-11-09 13:25:00,16.24,16.26,16.24,16.26,57208.0,15.4357,15.4547,15.4357,15.4547,57208.0
2015-11-09 13:30:00,16.25,16.27,16.24,16.24,109692.0,15.4452,15.4643,15.4357,15.4357,109692.0
2015-11-09 13:35:00,16.25,16.29,16.25,16.29,49348.0,15.4452,15.4833,15.4452,15.4833,49348.0
2015-11-09 13:40:00,16.29,16.3,16.27,16.3,75844.0,15.4833,15.4928,15.4643,15.4928,75844.0
2015-11-09 13:45:00,16.3,16.31,16.26,16.26,52008.0,15.4928,15.5023,15.4547,15.4547,52008.0
2015-11-09 13:50:00,16.26,16.27,16.24,16.27,77284.0,15.4547,15.4643,15.4357,15.4643,77284.0
2015-11-09 13:55:00,16.27,16.29,16.27,16.28,60808.0,15.4643,15.4833,15.4643,15.4738,60808.0
2015-11-09 14:00:00,16.29,16.3,16.26,16.29,80708.0,15.4833,15.4928,15.4547,15.4833,80708.0
2015-11-09 14:05:00,16.3,16.32,16.29,16.31,270096.0,15.4928,15.5118,15.4833,15.5023,270096.0
2015-11-09 14:10:00,16.31,16.32,16.3,16.3,130244.0,15.5023,15.5118,15.4928,15.4928,130244.0
2015-11-09 14:15:00,16.29,16.3,16.27,16.3,137376.0,15.4833,15.4928,15.4643,15.4928,137376.0
2015-11-09 14:20:00,16.3,16.32,16.29,16.29,133888.0,15.4928,15.5118,15.4833,15.4833,133888.0
2015-11-09 14:25:00,16.29,16.31,16.29,16.3,92736.0,15.4833,15.5023,15.4833,15.4928,92736.0
2015-11-09 14:30:00,16.3,16.33,16.29,16.32,105288.0,15.4928,15.5213,15.4833,15.5118,105288.0
2015-11-09 14:35:00,16.31,16.31,16.26,16.26,472040.0,15.5023,15.5023,15.4547,15.4547,472040.0
2015-11-09 14:40:00,16.26,16.28,16.26,16.26,77220.0,15.4547,15.4738,15.4547,15.4547,77220.0
2015-11-09 14:45:00,16.26,16.27,16.24,16.26,192112.0,15.4547,15.4643,15.4357,15.4547,192112.0
2015-11-09 14:50:00,16.26,16.28,16.26,16.27,24800.0,15.4547,15.4738,15.4547,15.4643,24800.0
2015-11-09 14:55:00,16.28,16.3,16.27,16.28,24800.0,15.4738,15.4928,15.4643,15.4738,24800.0
2015-11-09 15:00:00,16.27,16.28,16.25,16.28,23200.0,15.4643,15.4738,15.4452,15.4738,23200.0
2015-11-09 15:05:00,16.28,16.28,16.25,16.25,164104.0,15.4738,15.4738,15.4452,15.4452,164104.0
2015-11-09 15:10:00,16.25,16.28,16.25,16.27,34480.0,15.4452,15.4738,15.4452,15.4643,34480.0
2015-11-09 15:15:00,16.27,16.27,16.22,16.25,123316.0,15.4643,15.4643,15.4167,15.4452,123316.0
2015-11-09 15:20:00,16.25,16.26,16.24,16.26,99552.0,15.4452,15.4547,15.4357,15.4547,99552.0
2015-11-09 15:25:00,16.26,16.3,16.26,16.29,124796.0,15.4547,15.4928,15.4547,15.4833,124796.0
2015-11-09 15:30:00,16.29,16.33,16.29,16.33,120440.0,15.4833,15.5213,15.4833,15.5213,120440.0
2015-11-09 15:35:00,16.33,16.36,16.33,16.36,226228.0,15.5213,15.5498,15.5213,15.5498,226228.0
2015-11-09 15:40:00,16.36,16.39,16.35,16.36,246640.0,15.5498,15.5783,15.5403,15.5498,246640.0
2015-11-09 15:45:00,16.37,16.41,16.36,16.41,406752.0,15.5593,15.5973,15.5498,15.5973,406752.0
2015-11-09 15:50:00,16.41,16.41,16.38,16.39,575752.0,15.5973,15.5973,15.5688,15.5783,575752.0
2015-11-09 15:55:00,16.39,16.39,16.34,16.35,868796.0,15.5783,15.5783,15.5308,15.5403,868796.0
2015-11-10 09:30:00,16.26,16.31,16.26,16.31,279800.0,15.4547,15.5023,15.4547,15.5023,279800.0
2015-11-10 09:35:00,16.32,16.34,16.31,16.33,283364.0,15.5118,15.5308,15.5023,15.5213,283364.0
2015-11-10 09:40:00,16.34,16.34,16.27,16.28,269640.0,15.5308,15.5308,15.4643,15.4738,269640.0
2015-11-10 09:45:00,16.27,16.31,16.24,16.31,316072.0,15.4643,15.5023,15.4357,15.5023,316072.0
2015-11-10 09:50:00,16.32,16.34,16.3,16.34,196816.0,15.5118,15.5308,15.4928,15.5308,196816.0
2015-11-10 09:55:00,16.33,16.37,16.33,16.35,220244.0,15.5213,15.5593,15.5213,15.5403,220244.0
2015-11-10 10:00:00,16.35,16.36,16.31,16.31,102496.0,15.5403,15.5498,15.5023,15.5023,102496.0
2015-11-10 10:05:00,16.31,16.32,16.28,16.29,92300.0,15.5023,15.5118,15.4738,15.4833,92300.0
2015-11-10 10:10:00,16.28,16.31,16.28,16.28,232380.0,15.4738,15.5023,15.4738,15.4738,232380.0
2015-11-10 10:15:00,16.28,16.29,16.23,16.23,210412.0,15.4738,15.4833,15.4262,15.4262,210412.0
2015-11-10 10:20:00,16.23,16.24,16.21,16.23,301744.0,15.4262,15.4357,15.4072,15.4262,301744.0
2015-11-10 10:25:00,16.23,16.25,16.22,16.24,144096.0,15.4262,15.4452,15.4167,15.4357,144096.0
2015-11-10 10:30:00,16.23,16.25,16.22,16.22,184588.0,15.4262,15.4452,15.4167,15.4167,184588.0
2015-11-10 10:35:00,16.22,16.27,16.22,16.27,153628.0,15.4167,15.4643,15.4167,15.4643,153628.0
2015-11-10 10:40:00,16.25,16.28,16.25,16.26,61504.0,15.4452,15.4738,15.4452,15.4547,61504.0
2015-11-10 10:45:00,16.27,16.28,16.25,16.27,93196.0,15.4643,15.4738,15.4452,15.4643,93196.0
2015-11-10 10:50:00,16.28,16.29,16.27,16.28,71572.0,15.4738,15.4833,15.4643,15.4738,71572.0
2015-11-10 10:55:00,16.29,16.3,16.29,16.3,61324.0,15.4833,15.4928,15.4833,15.4928,61324.0
2015-11-10 11:00:00,16.3,16.32,16.3,16.3,155328.0,15.4928,15.5118,15.4928,15.4928,155328.0
2015-11-10 11:05:00,16.3,16.31,16.28,16.28,49172.0,15.4928,15.5023,15.4738,15.4738,49172.0
2015-11-10 11:10:00,16.27,16.29,16.27,16.27,59704.0,15.4643,15.4833,15.4643,15.4643,59704.0
2015-11-10 11:15:00,16.27,16.31,16.26,16.3,134720.0,15.4643,15.5023,15.4547,15.4928,134720.0
2015-11-10 11:20:00,16.3,16.31,16.28,16.28,32800.0,15.4928,15.5023,15.4738,15.4738,32800.0
2015-11-10 11:25:00,16.28,16.28,16.24,16.25,73328.0,15.4738,15.4738,15.4357,15.4452,73328.0
2015-11-10 11:30:00,16.26,16.28,16.26,16.28,33620.0,15.4547,15.4738,15.4547,15.4738,33620.0
2015-11-10 11:35:00,16.28,16.28,16.25,16.26,55200.0,15.4738,15.4738,15.4452,15.4547,55200.0
2015-11-10 11:40:00,16.27,16.31,16.26,16.31,161188.0,15.4643,15.5023,15.4547,15.5023,161188.0
2015-11-10 11:45:00,16.31,16.32,16.3,16.31,48000.0,15.5023,15.5118,15.4928,15.5023,48000.0
2015-11-10 11:50:00,16.31,16.32,16.29,16.29,70400.0,15.5023,15.5118,15.4833,15.4833,70400.0
2015-11-10 11:55:00,16.29,16.31,16.29,16.31,40400.0,15.4833,15.5023,15.4833,15.5023,40400.0
2015-11-10 12:00:00,16.31,16.31,16.29,16.29,46592.0,15.5023,15.5023,15.4833,15.4833,46592.0
2015-11-10 12:05:00,16.31,16.31,16.29,16.31,23384.0,15.5023,15.5023,15.4833,15.5023,23384.0
2015-11-10 12:10:00,16.31,16.34,16.31,16.34,86916.0,15.5023,15.5308,15.5023,15.5308,86916.0
2015-11-10 12:15:00,16.34,16.35,16.33,16.34,99736.0,15.5308,15.5403,15.5213,15.5308,99736.0
2015-11-10 12:20:00,16.34,16.36,16.33,16.33,145732.0,15.5308,15.5498,15.5213,15.5213,145732.0
2015-11-10 12:25:00,16.33,16.35,16.33,16.33,87968.0,15.5213,15.5403,15.5213,15.5213,87968.0
2015-11-10 12:30:00,16.33,16.33,16.29,16.3,114724.0,15.5213,15.5213,15.4833,15.4928,114724.0
2015-11-10 12:35:00,16.29,16.3,16.28,16.3,79600.0,15.4833,15.4928,15.4738,15.4928,79600.0
2015-11-10 12:40:00,16.29,16.3,16.28,16.29,86160.0,15.4833,15.4928,15.4738,15.4833,86160.0
2015-11-10 12:45:00,16.29,16.29,16.27,16.29,48040.0,15.4833,15.4833,15.4643,15.4833,48040.0
2015-11-10 12:50:00,16.29,16.31,16.29,16.3,20324.0,15.4833,15.5023,15.4833,15.4928,20324.0
2015-11-10 12:55:00,16.31,16.31,16.3,16.31,12400.0,15.5023,15.5023,15.4928,15.5023,12400.0
2015-11-10 13:00:00,16.3,16.31,16.29,16.3,23308.0,15.4928,15.5023,15.4833,15.4928,23308.0
2015-11-10 13:05:00,16.31,16.31,16.27,16.28,40300.0,15.5023,15.5023,15.4643,15.4738,40300.0
2015-11-10 13:10:00,16.28,16.3,16.28,16.29,24400.0,15.4738,15.4928,15.4738,15.4833,24400.0
2015-11-10 13:15:00,16.3,16.3,16.27,16.27,48380.0,15.4928,15.4928,15.4643,15.4643,48380.0
2015-11-10 13:20:00,16.27,16.28,16.27,16.28,34860.0,15.4643,15.4738,15.4643,15.4738,34860.0
2015-11-10 13:25:00,16.27,16.3,16.27,16.3,35952.0,15.4643,15.4928,15.4643,15.4928,35952.0
2015-11-10 13:30:00,16.31,16.31,16.3,16.3,24800.0,15.5023,15.5023,15.4928,15.4928,24800.0
2015-11-10 13:35:00,16.31,16.32,16.3,16.32,29240.0,15.5023,15.5118,15.4928,15.5118,29240.0
2015-11-10 13:40:00,16.31,16.33,16.31,16.33,69740.0,15.5023,15.5213,15.5023,15.5213,69740.0
2015-11-10 13:45:00,16.33,16.34,16.32,16.34,92180.0,15.5213,15.5308,15.5118,15.5308,92180.0
2015-11-10 13:50:00,16.35,16.37,16.35,16.36,166732.0,15.5403,15.5593,15.5403,15.5498,166732.0
2015-11-10 13:55:00,16.36,16.36,16.35,16.35,76100.0,15.5498,15.5498,15.5403,15.5403,76100.0
2015-11-10 14:00:00,16.36,16.36,16.35,16.35,81432.0,15.5498,15.5498,15.5403,15.5403,81432.0
2015-11-10 14:05:00,16.35,16.35,16.33,16.33,62408.0,15.5403,15.5403,15.5213,15.5213,62408.0
2015-11-10 14:10:00,16.33,16.35,16.33,16.35,41500.0,15.5213,15.5403,15.5213,15.5403,41500.0
2015-11-10 14:15:00,16.35,16.35,16.33,16.33,15600.0,15.5403,15.5403,15.5213,15.5213,15600.0
2015-11-10 14:20:00,16.33,16.35,16.33,16.33,56340.0,15.5213,15.5403,15.5213,15.5213,56340.0
2015-11-10 14:25:00,16.33,16.33,16.32,16.33,114584.0,15.5213,15.5213,15.5118,15.5213,114584.0
2015-11-10 14:30:00,16.34,16.36,16.33,16.35,60600.0,15.5308,15.5498,15.5213,15.5403,60600.0
2015-11-10 14:35:00,16.35,16.36,16.35,16.36,62004.0,15.5403,15.5498,15.5403,15.5498,62004.0
2015-11-10 14:40:00,16.36,16.41,16.36,16.4,323964.0,15.5498,15.5973,15.5498,15.5878,323964.0
2015-11-10 14:45:00,16.4,16.42,16.4,16.42,228364.0,15.5878,15.6068,15.5878,15.6068,228364.0
2015-11-10 14:50:00,16.42,16.43,16.4,16.4,159324.0,15.6068,15.6163,15.5878,15.5878,159324.0
2015-11-10 14:55:00,16.4,16.4,16.39,16.39,146200.0,15.5878,15.5878,15.5783,15.5783,146200.0
2015-11-10 15:00:00,16.39,16.4,16.38,16.38,68588.0,15.5783,15.5878,15.5688,15.5688,68588.0
2015-11-10 15:05:00,16.38,16.4,16.38,16.4,43536.0,15.5688,15.5878,15.5688,15.5878,43536.0
2015-11-10 15:10:00,16.41,16.41,16.39,16.4,59420.0,15.5973,15.5973,15.5783,15.5878,59420.0
2015-11-10 15:15:00,16.4,16.41,16.38,16.38,84988.0,15.5878,15.5973,15.5688,15.5688,84988.0
2015-11-10 15:20:00,16.39,16.39,16.37,16.37,20400.0,15.5783,15.5783,15.5593,15.5593,20400.0
2015-11-10 15:25:00,16.37,16.39,16.36,16.39,22800.0,15.5593,15.5783,15.5498,15.5783,22800.0
2015-11-10 15:30:00,16.39,16.4,16.38,16.38,133000.0,15.5783,15.5878,15.5688,15.5688,133000.0
2015-11-10 15:35:00,16.37,16.38,16.36,16.37,32656.0,15.5593,15.5688,15.5498,15.5593,32656.0
2015-11-10 15:40:00,16.38,16.41,16.38,16.4,175896.0,15.5688,15.5973,15.5688,15.5878,175896.0
2015-11-10 15:45:00,16.4,16.41,16.39,16.39,177344.0,15.5878,15.5973,15.5783,15.5783,177344.0
2015-11-10 15:50:00,16.38,16.39,16.36,16.36,144248.0,15.5688,15.5783,15.5498,15.5498,144248.0
2015-11-10 15:55:00,16.35,16.41,16.35,16.41,790648.0,15.5403,15.5973,15.5403,15.5973,790648.0
2015-11-11 09:30:00,16.48,16.48,16.43,16.44,210572.0,15.6639,15.6639,15.6163,15.6258,210572.0
2015-11-11 09:35:00,16.44,16.46,16.43,16.45,474180.0,15.6258,15.6448,15.6163,15.6353,474180.0
2015-11-11 09:40:00,16.45,16.46,16.42,16.42,281756.0,15.6353,15.6448,15.6068,15.6068,281756.0
2015-11-11 09:45:00,16.42,16.42,16.41,16.41,78376.0,15.6068,15.6068,15.5973,15.5973,78376.0
2015-11-11 09:50:00,16.41,16.44,16.41,16.44,109060.0,15.5973,15.6258,15.5973,15.6258,109060.0
2015-11-11 09:55:00,16.43,16.43,16.39,16.4,120840.0,15.6163,15.6163,15.5783,15.5878,120840.0
2015-11-11 10:00:00,16.4,16.41,16.36,16.37,283276.0,15.5878,15.5973,15.5498,15.5593,283276.0
2015-11-11 10:05:00,16.37,16.39,16.37,16.37,86924.0,15.5593,15.5783,15.5593,15.5593,86924.0
2015-11-11 10:10:00,16.38,16.38,16.33,16.34,142980.0,15.5688,15.5688,15.5213,15.5308,142980.0
2015-11-11 10:15:00,16.34,16.37,16.34,16.37,46752.0,15.5308,15.5593,15.5308,15.5593,46752.0
2015-11-11 10:20:00,16.37,16.37,16.36,16.36,65528.0,15.5593,15.5593,15.5498,15.5498,65528.0
2015-11-11 10:25:00,16.36,16.36,16.35,16.35,77448.0,15.5498,15.5498,15.5403,15.5403,77448.0
2015-11-11 10:30:00,16.35,16.36,16.35,16.36,28732.0,15.5403,15.5498,15.5403,15.5498,28732.0
2015-11-11 10:35:00,16.36,16.36,16.3,16.32,269812.0,15.5498,15.5498,15.4928,15.5118,269812.0
2015-11-11 10:40:00,16.32,16.32,16.3,16.32,64268.0,15.5118,15.5118,15.4928,15.5118,64268.0
2015-11-11 10:45:00,16.32,16.34,16.31,16.31,116668.0,15.5118,15.5308,15.5023,15.5023,116668.0
2015-11-11 10:50:00,16.31,16.32,16.29,16.31,81840.0,15.5023,15.5118,15.4833,15.5023,81840.0
2015-11-11 10:55:00,16.31,16.34,16.31,16.33,108412.0,15.5023,15.5308,15.5023,15.5213,108412.0
2015-11-11 11:00:00,16.33,16.34,16.3,16.34,125200.0,15.5213,15.5308,15.4928,15.5308,125200.0
2015-11-11 11:05:00,16.34,16.34,16.32,16.33,85040.0,15.5308,15.5308,15.5118,15.5213,85040.0
2015-11-11 11:10:00,16.33,16.34,16.31,16.32,86160.0,15.5213,15.5308,15.5023,15.5118,86160.0
2015-11-11 11:15:00,16.33,16.35,16.32,16.33,74400.0,15.5213,15.5403,15.5118,15.5213,74400.0
2015-11-11 11:20:00,16.35,16.35,16.34,16.34,141084.0,15.5403,15.5403,15.5308,15.5308,141084.0
2015-11-11 11:25:00,16.34,16.35,16.33,16.35,81728.0,15.5308,15.5403,15.5213,15.5403,81728.0
2015-11-11 11:30:00,16.35,16.37,16.35,16.36,121952.0,15.5403,15.5593,15.5403,15.5498,121952.0
2015-11-11 11:35:00,16.36,16.37,16.35,16.37,50600.0,15.5498,15.5593,15.5403,15.5593,50600.0
2015-11-11 11:40:00,16.37,16.38,16.36,16.37,47720.0,15.5593,15.5688,15.5498,15.5593,47720.0
2015-11-11 11:45:00,16.38,16.39,16.36,16.39,73840.0,15.5688,15.5783,15.5498,15.5783,73840.0
2015-11-11 11:50:00,16.39,16.4,16.39,16.39,69520.0,15.5783,15.5878,15.5783,15.5783,69520.0
2015-11-11 11:55:00,16.39,16.41,16.39,16.39,98124.0,15.5783,15.5973,15.5783,15.5783,98124.0
2015-11-11 12:00:00,16.4,16.4,16.38,16.38,92952.0,15.5878,15.5878,15.5688,15.5688,92952.0
2015-11-11 12:05:00,16.38,16.39,16.38,16.39,43000.0,15.5688,15.5783,15.5688,15.5783,43000.0
2015-11-11 12:10:00,16.39,16.41,16.39,16.41,69696.0,15.5783,15.5973,15.5783,15.5973,69696.0
2015-11-11 12:15:00,16.41,16.42,16.41,16.41,107740.0,15.5973,15.6068,15.5973,15.5973,107740.0
2015-11-11 12:20:00,16.4,16.44,16.4,16.44,153636.0,15.5878,15.6258,15.5878,15.6258,153636.0
2015-11-11 12:25:00,16.45,16.46,16.44,16.45,205916.0,15.6353,15.6448,15.6258,15.6353,205916.0
2015-11-11 12:30:00,16.45,16.46,16.45,16.46,46000.0,15.6353,15.6448,15.6353,15.6448,46000.0
2015-11-11 12:35:00,16.46,16.48,16.46,16.47,149428.0,15.6448,15.6639,15.6448,15.6543,149428.0
2015-11-11 12:40:00,16.47,16.47,16.46,16.46,68536.0,15.6543,15.6543,15.6448,15.6448,68536.0
2015-11-11 12:45:00,16.46,16.47,16.46,16.46,53496.0,15.6448,15.6543,15.6448,15.6448,53496.0
2015-11-11 12:50:00,16.46,16.46,16.44,16.45,94164.0,15.6448,15.6448,15.6258,15.6353,94164.0
2015-11-11 12:55:00,16.45,16.45,16.44,16.45,64080.0,15.6353,15.6353,15.6258,15.6353,64080.0
2015-11-11 13:00:00,16.45,16.45,16.43,16.43,112368.0,15.6353,15.6353,15.6163,15.6163,112368.0
2015-11-11 13:05:00,16.43,16.43,16.38,16.4,128416.0,15.6163,15.6163,15.5688,15.5878,128416.0
2015-11-11 13:10:00,16.39,16.39,16.38,16.39,81256.0,15.5783,15.5783,15.5688,15.5783,81256.0
2015-11-11 13:15:00,16.38,16.39,16.38,16.38,27200.0,15.5688,15.5783,15.5688,15.5688,27200.0
2015-11-11 13:20:00,16.38,16.4,16.38,16.38,38304.0,15.5688,15.5878,15.5688,15.5688,38304.0
2015-11-11 13:25:00,16.37,16.37,16.35,16.36,117400.0,15.5593,15.5593,15.5403,15.5498,117400.0
2015-11-11 13:30:00,16.36,16.36,16.35,16.35,66328.0,15.5498,15.5498,15.5403,15.5403,66328.0
2015-11-11 13:35:00,16.35,16.36,16.34,16.36,71424.0,15.5403,15.5498,15.5308,15.5498,71424.0
2015-11-11 13:40:00,16.36,16.39,16.36,16.39,64200.0,15.5498,15.5783,15.5498,15.5783,64200.0
2015-11-11 13:45:00,16.39,16.39,16.38,16.39,78104.0,15.5783,15.5783,15.5688,15.5783,78104.0
2015-11-11 13:50:00,16.38,16.39,16.38,16.38,86876.0,15.5688,15.5783,15.5688,15.5688,86876.0
2015-11-11 13:55:00,16.38,16.38,16.35,16.36,80688.0,15.5688,15.5688,15.5403,15.5498,80688.0
2015-11-11 14:00:00,16.35,16.36,16.35,16.35,60904.0,15.5403,15.5498,15.5403,15.5403,60904.0
2015-11-11 14:05:00,16.35,16.37,16.34,16.36,29912.0,15.5403,15.5593,15.5308,15.5498,29912.0
2015-11-11 14:10:00,16.35,16.37,16.35,16.36,76000.0,15.5403,15.5593,15.5403,15.5498,76000.0
2015-11-11 14:15:00,16.36,16.37,16.35,16.36,26932.0,15.5498,15.5593,15.5403,15.5498,26932.0
2015-11-11 14:20:00,16.37,16.37,16.36,16.37,75320.0,15.5593,15.5593,15.5498,15.5593,75320.0
2015-11-11 14:25:00,16.37,16.4,16.36,16.4,164980.0,15.5593,15.5878,15.5498,15.5878,164980.0
2015-11-11 14:30:00,16.41,16.41,16.4,16.4,42920.0,15.5973,15.5973,15.5878,15.5878,42920.0
2015-11-11 14:35:00,16.39,16.39,16.38,16.38,56016.0,15.5783,15.5783,15.5688,15.5688,56016.0
2015-11-11 14:40:00,16.38,16.38,16.34,16.35,286676.0,15.5688,15.5688,15.5308,15.5403,286676.0
2015-11-11 14:45:00,16.35,16.36,16.35,16.35,21324.0,15.5403,15.5498,15.5403,15.5403,21324.0
2015-11-11 14:50:00,16.35,16.36,16.35,16.36,1174980.0,15.5403,15.5498,15.5403,15.5498,1174980.0
2015-11-11 14:55:00,16.35,16.35,16.31,16.31,173196.0,15.5403,15.5403,15.5023,15.5023,173196.0
2015-11-11 15:00:00,16.31,16.32,16.3,16.3,103680.0,15.5023,15.5118,15.4928,15.4928,103680.0
2015-11-11 15:05:00,16.31,16.33,16.3,16.3,299112.0,15.5023,15.5213,15.4928,15.4928,299112.0
2015-11-11 15:10:00,16.3,16.33,16.29,16.32,176840.0,15.4928,15.5213,15.4833,15.5118,176840.0
2015-11-11 15:15:00,16.32,16.33,16.3,16.3,75956.0,15.5118,15.5213,15.4928,15.4928,75956.0
2015-11-11 15:20:00,16.31,16.32,16.3,16.3,48300.0,15.5023,15.5118,15.4928,15.4928,48300.0
2015-11-11 15:25:00,16.32,16.34,16.31,16.34,69036.0,15.5118,15.5308,15.5023,15.5308,69036.0
2015-11-11 15:30:00,16.34,16.35,16.32,16.32,145188.0,15.5308,15.5403,15.5118,15.5118,145188.0
2015-11-11 15:35:00,16.32,16.32,16.31,16.32,110180.0,15.5118,15.5118,15.5023,15.5118,110180.0
2015-11-11 15:40:00,16.33,16.33,16.31,16.33,62068.0,15.5213,15.5213,15.5023,15.5213,62068.0
2015-11-11 15:45:00,16.33,16.33,16.3,16.3,98896.0,15.5213,15.5213,15.4928,15.4928,98896.0
2015-11-11 15:50:00,16.3,16.32,16.29,16.31,121628.0,15.4928,15.5118,15.4833,15.5023,121628.0
2015-11-11 15:55:00,16.31,16.31,16.28,16.28,343648.0,15.5023,15.5023,15.4738,15.4738,343648.0
2015-11-12 09:30:00,16.1,16.11,16.07,16.07,504112.0,15.3027,15.3122,15.2742,15.2742,504112.0
2015-11-12 09:35:00,16.07,16.13,16.06,16.08,326648.0,15.2742,15.3312,15.2647,15.2837,326648.0
2015-11-12 09:40:00,16.08,16.09,16.04,16.04,265712.0,15.2837,15.2932,15.2456,15.2456,265712.0
2015-11-12 09:45:00,16.04,16.11,16.04,16.1,306928.0,15.2456,15.3122,15.2456,15.3027,306928.0
2015-11-12 09:50:00,16.11,16.11,16.07,16.1,184440.0,15.3122,15.3122,15.2742,15.3027,184440.0
2015-11-12 09:55:00,16.1,16.1,16.07,16.09,237892.0,15.3027,15.3027,15.2742,15.2932,237892.0
2015-11-12 10:00:00,16.09,16.09,16.05,16.05,297700.0,15.2932,15.2932,15.2551,15.2551,297700.0
2015-11-12 10:05:00,16.04,16.08,16.04,16.08,212052.0,15.2456,15.2837,15.2456,15.2837,212052.0
2015-11-12 10:10:00,16.08,16.09,16.07,16.08,134648.0,15.2837,15.2932,15.2742,15.2837,134648.0
2015-11-12 10:15:00,16.08,16.12,16.07,16.11,415936.0,15.2837,15.3217,15.2742,15.3122,415936.0
2015-11-12 10:20:00,16.11,16.11,16.08,16.08,176388.0,15.3122,15.3122,15.2837,15.2837,176388.0
2015-11-12 10:25:00,16.08,16.1,16.06,16.07,113088.0,15.2837,15.3027,15.2647,15.2742,113088.0
2015-11-12 10:30:00,16.06,16.06,16.03,16.06,240072.0,15.2647,15.2647,15.2361,15.2647,240072.0
2015-11-12 10:35:00,16.06,16.1,16.04,16.1,146888.0,15.2647,15.3027,15.2456,15.3027,146888.0
2015-11-12 10:40:00,16.1,16.12,16.09,16.11,232824.0,15.3027,15.3217,15.2932,15.3122,232824.0
2015-11-12 10:45:00,16.11,16.12,16.08,16.08,235824.0,15.3122,15.3217,15.2837,15.2837,235824.0
2015-11-12 10:50:00,16.08,16.11,16.07,16.1,173452.0,15.2837,15.3122,15.2742,15.3027,173452.0
2015-11-12 10:55:00,16.11,16.17,16.11,16.16,325608.0,15.3122,15.3692,15.3122,15.3597,325608.0
2015-11-12 11:00:00,16.16,16.18,16.14,16.16,292068.0,15.3597,15.3787,15.3407,15.3597,292068.0
2015-11-12 11:05:00,16.16,16.18,16.15,16.18,162712.0,15.3597,15.3787,15.3502,15.3787,162712.0
2015-11-12 11:10:00,16.18,16.18,16.14,16.15,174496.0,15.3787,15.3787,15.3407,15.3502,174496.0
2015-11-12 11:15:00,16.15,16.15,16.11,16.11,273140.0,15.3502,15.3502,15.3122,15.3122,273140.0
2015-11-12 11:20:00,16.11,16.11,16.08,16.09,179332.0,15.3122,15.3122,15.2837,15.2932,179332.0
2015-11-12 11:25:00,16.09,16.1,16.07,16.08,140400.0,15.2932,15.3027,15.2742,15.2837,140400.0
2015-11-12 11:30:00,16.07,16.08,16.05,16.05,119824.0,15.2742,15.2837,15.2551,15.2551,119824.0
2015-11-12 11:35:00,16.06,16.07,16.05,16.06,114676.0,15.2647,15.2742,15.2551,15.2647,114676.0
2015-11-12 11:40:00,16.06,16.09,16.06,16.08,80944.0,15.2647,15.2932,15.2647,15.2837,80944.0
2015-11-12 11:45:00,16.06,16.07,16.04,16.06,632356.0,15.2647,15.2742,15.2456,15.2647,632356.0
2015-11-12 11:50:00,16.06,16.06,16.04,16.05,144600.0,15.2647,15.2647,15.2456,15.2551,144600.0
2015-11-12 11:55:00,16.05,16.08,16.05,16.08,89000.0,15.2551,15.2837,15.2551,15.2837,89000.0
2015-11-12 12:00:00,16.08,16.09,16.08,16.08,87388.0,15.2837,15.2932,15.2837,15.2837,87388.0
2015-11-12 12:05:00,16.07,16.07,16.04,16.04,138808.0,15.2742,15.2742,15.2456,15.2456,138808.0
2015-11-12 12:10:00,16.04,16.05,16.0,16.01,417612.0,15.2456,15.2551,15.2076,15.2171,417612.0
2015-11-12 12:15:00,16.0,16.01,15.98,16.0,183516.0,15.2076,15.2171,15.1886,15.2076,183516.0
2015-11-12 12:20:00,16.0,16.0,15.97,15.97,281736.0,15.2076,15.2076,15.1791,15.1791,281736.0
2015-11-12 12:25:00,15.97,15.99,15.97,15.99,166576.0,15.1791,15.1981,15.1791,15.1981,166576.0
2015-11-12 12:30:00,15.99,16.0,15.99,16.0,84164.0,15.1981,15.2076,15.1981,15.2076,84164.0
2015-11-12 12:35:00,16.0,16.0,15.97,15.98,98768.0,15.2076,15.2076,15.1791,15.1886,98768.0
2015-11-12 12:40:00,15.98,16.0,15.98,16.0,185580.0,15.1886,15.2076,15.1886,15.2076,185580.0
2015-11-12 12:45:00,16.0,16.02,15.99,16.02,99792.0,15.2076,15.2266,15.1981,15.2266,99792.0
2015-11-12 12:50:00,16.03,16.06,16.03,16.04,221468.0,15.2361,15.2647,15.2361,15.2456,221468.0
2015-11-12 12:55:00,16.04,16.05,16.03,16.04,166000.0,15.2456,15.2551,15.2361,15.2456,166000.0
2015-11-12 13:00:00,16.04,16.06,16.04,16.05,161388.0,15.2456,15.2647,15.2456,15.2551,161388.0
2015-11-12 13:05:00,16.05,16.05,16.02,16.03,114208.0,15.2551,15.2551,15.2266,15.2361,114208.0
2015-11-12 13:10:00,16.03,16.06,16.03,16.05,36952.0,15.2361,15.2647,15.2361,15.2551,36952.0
2015-11-12 13:15:00,16.05,16.09,16.05,16.09,98720.0,15.2551,15.2932,15.2551,15.2932,98720.0
2015-11-12 13:20:00,16.09,16.09,16.05,16.06,107880.0,15.2932,15.2932,15.2551,15.2647,107880.0
2015-11-12 13:25:00,16.07,16.07,16.05,16.07,24000.0,15.2742,15.2742,15.2551,15.2742,24000.0
2015-11-12 13:30:00,16.08,16.09,16.06,16.06,34320.0,15.2837,15.2932,15.2647,15.2647,34320.0
2015-11-12 13:35:00,16.06,16.09,16.06,16.09,86280.0,15.2647,15.2932,15.2647,15.2932,86280.0
2015-11-12 13:40:00,16.09,16.09,16.06,16.06,180608.0,15.2932,15.2932,15.2647,15.2647,180608.0
2015-11-12 13:45:00,16.05,16.05,16.02,16.05,190600.0,15.2551,15.2551,15.2266,15.2551,190600.0
2015-11-12 13:50:00,16.05,16.05,16.03,16.04,33200.0,15.2551,15.2551,15.2361,15.2456,33200.0
2015-11-12 13:55:00,16.05,16.07,16.05,16.06,80876.0,15.2551,15.2742,15.2551,15.2647,80876.0
2015-11-12 14:00:00,16.07,16.07,16.03,16.05,96184.0,15.2742,15.2742,15.2361,15.2551,96184.0
2015-11-12 14:05:00,16.04,16.05,16.02,16.04,90556.0,15.2456,15.2551,15.2266,15.2456,90556.0
2015-11-12 14:10:00,16.04,16.04,16.0,16.02,109060.0,15.2456,15.2456,15.2076,15.2266,109060.0
2015-11-12 14:15:00,16.01,16.02,16.0,16.0,90460.0,15.2171,15.2266,15.2076,15.2076,90460.0
2015-11-12 14:20:00,16.0,16.0,15.98,15.99,51200.0,15.2076,15.2076,15.1886,15.1981,51200.0
2015-11-12 14:25:00,15.98,16.04,15.98,16.04,360536.0,15.1886,15.2456,15.1886,15.2456,360536.0
2015-11-12 14:30:00,16.04,16.04,16.02,16.02,117620.0,15.2456,15.2456,15.2266,15.2266,117620.0
2015-11-12 14:35:00,16.02,16.02,15.99,16.0,232808.0,15.2266,15.2266,15.1981,15.2076,232808.0
2015-11-12 14:40:00,16.0,16.0,15.98,16.0,196472.0,15.2076,15.2076,15.1886,15.2076,196472.0
2015-11-12 14:45:00,16.0,16.0,15.97,15.97,164092.0,15.2076,15.2076,15.1791,15.1791,164092.0
2015-11-12 14:50:00,15.97,15.97,15.92,15.92,601196.0,15.1791,15.1791,15.1316,15.1316,601196.0
2015-11-12 14:55:00,15.92,15.96,15.91,15.95,302940.0,15.1316,15.1696,15.1221,15.1601,302940.0
2015-11-12 15:00:00,15.95,15.96,15.94,15.94,164016.0,15.1601,15.1696,15.1506,15.1506,164016.0
2015-11-12 15:05:00,15.94,15.95,15.93,15.94,131900.0,15.1506,15.1601,15.1411,15.1506,131900.0
2015-11-12 15:10:00,15.94,15.96,15.92,15.95,361648.0,15.1506,15.1696,15.1316,15.1601,361648.0
2015-11-12 15:15:00,15.95,15.97,15.94,15.97,98280.0,15.1601,15.1791,15.1506,15.1791,98280.0
2015-11-12 15:20:00,15.97,15.97,15.95,15.96,152956.0,15.1791,15.1791,15.1601,15.1696,152956.0
2015-11-12 15:25:00,15.96,15.97,15.96,15.96,97100.0,15.1696,15.1791,15.1696,15.1696,97100.0
2015-11-12 15:30:00,15.96,15.97,15.92,15.92,235528.0,15.1696,15.1791,15.1316,15.1316,235528.0
2015-11-12 15:35:00,15.93,15.94,15.92,15.92,131720.0,15.1411,15.1506,15.1316,15.1316,131720.0
2015-11-12 15:40:00,15.92,15.92,15.88,15.9,514984.0,15.1316,15.1316,15.0936,15.1126,514984.0
2015-11-12 15:45:00,15.89,15.9,15.88,15.88,299888.0,15.1031,15.1126,15.0936,15.0936,299888.0
2015-11-12 15:50:00,15.88,15.88,15.84,15.86,921212.0,15.0936,15.0936,15.0555,15.0746,921212.0
2015-11-12 15:55:00,15.86,15.87,15.84,15.84,981856.0,15.0746,15.0841,15.0555,15.0555,981856.0
2015-11-13 09:30:00,15.76,15.79,15.74,15.79,642784.0,14.9795,15.008,14.9605,15.008,642784.0
2015-11-13 09:35:00,15.78,15.81,15.76,15.77,278352.0,14.9985,15.027,14.9795,14.989,278352.0
2015-11-13 09:40:00,15.77,15.79,15.74,15.75,208836.0,14.989,15.008,14.9605,14.97,208836.0
2015-11-13 09:45:00,15.74,15.75,15.71,15.72,290784.0,14.9605,14.97,14.932,14.9415,290784.0
2015-11-13 09:50:00,15.72,15.74,15.69,15.72,281880.0,14.9415,14.9605,14.913,14.9415,281880.0
2015-11-13 09:55:00,15.72,15.75,15.71,15.72,488368.0,14.9415,14.97,14.932,14.9415,488368.0
2015-11-13 10:00:00,15.71,15.74,15.68,15.69,367092.0,14.932,14.9605,14.9035,14.913,367092.0
2015-11-13 10:05:00,15.68,15.68,15.63,15.64,426256.0,14.9035,14.9035,14.8559,14.8655,426256.0
2015-11-13 10:10:00,15.64,15.65,15.6,15.6,316860.0,14.8655,14.875,14.8274,14.8274,316860.0
2015-11-13 10:15:00,15.59,15.6,15.55,15.57,421848.0,14.8179,14.8274,14.7799,14.7989,421848.0
2015-11-13 10:20:00,15.57,15.62,15.57,15.61,414532.0,14.7989,14.8464,14.7989,14.8369,414532.0
2015-11-13 10:25:00,15.6,15.62,15.58,15.59,781548.0,14.8274,14.8464,14.8084,14.8179,781548.0
2015-11-13 10:30:00,15.59,15.61,15.56,15.57,384636.0,14.8179,14.8369,14.7894,14.7989,384636.0
2015-11-13 10:35:00,15.57,15.61,15.56,15.6,289232.0,14.7989,14.8369,14.7894,14.8274,289232.0
2015-11-13 10:40:00,15.6,15.63,15.59,15.61,275136.0,14.8274,14.8559,14.8179,14.8369,275136.0
2015-11-13 10:45:00,15.6,15.62,15.58,15.62,139836.0,14.8274,14.8464,14.8084,14.8464,139836.0
2015-11-13 10:50:00,15.62,15.62,15.6,15.62,392904.0,14.8464,14.8464,14.8274,14.8464,392904.0
2015-11-13 10:55:00,15.62,15.65,15.61,15.65,195696.0,14.8464,14.875,14.8369,14.875,195696.0
2015-11-13 11:00:00,15.65,15.65,15.6,15.62,142960.0,14.875,14.875,14.8274,14.8464,142960.0
2015-11-13 11:05:00,15.61,15.63,15.61,15.62,62528.0,14.8369,14.8559,14.8369,14.8464,62528.0
2015-11-13 11:10:00,15.63,15.63,15.59,15.59,115500.0,14.8559,14.8559,14.8179,14.8179,115500.0
2015-11-13 11:15:00,15.59,15.59,15.53,15.56,456588.0,14.8179,14.8179,14.7609,14.7894,456588.0
2015-11-13 11:20:00,15.56,15.63,15.56,15.62,375916.0,14.7894,14.8559,14.7894,14.8464,375916.0
2015-11-13 11:25:00,15.62,15.64,15.62,15.62,182800.0,14.8464,14.8655,14.8464,14.8464,182800.0
2015-11-13 11:30:00,15.62,15.63,15.6,15.63,227640.0,14.8464,14.8559,14.8274,14.8559,227640.0
2015-11-13 11:35:00,15.63,15.63,15.6,15.6,348672.0,14.8559,14.8559,14.8274,14.8274,348672.0
2015-11-13 11:40:00,15.6,15.61,15.58,15.6,112896.0,14.8274,14.8369,14.8084,14.8274,112896.0
2015-11-13 11:45:00,15.6,15.62,15.6,15.62,161360.0,14.8274,14.8464,14.8274,14.8464,161360.0
2015-11-13 11:50:00,15.61,15.64,15.6,15.64,450088.0,14.8369,14.8655,14.8274,14.8655,450088.0
2015-11-13 11:55:00,15.64,15.68,15.63,15.68,368316.0,14.8655,14.9035,14.8559,14.9035,368316.0
2015-11-13 12:00:00,15.69,15.7,15.67,15.7,216824.0,14.913,14.9225,14.894,14.9225,216824.0
2015-11-13 12:05:00,15.7,15.71,15.68,15.71,311204.0,14.9225,14.932,14.9035,14.932,311204.0
2015-11-13 12:10:00,15.71,15.75,15.71,15.75,264096.0,14.932,14.97,14.932,14.97,264096.0
2015-11-13 12:15:00,15.75,15.77,15.74,15.75,410060.0,14.97,14.989,14.9605,14.97,410060.0
2015-11-13 12:20:00,15.75,15.77,15.72,15.72,91516.0,14.97,14.989,14.9415,14.9415,91516.0
2015-11-13 12:25:00,15.72,15.72,15.69,15.69,230848.0,14.9415,14.9415,14.913,14.913,230848.0
2015-11-13 12:30:00,15.69,15.71,15.69,15.7,75500.0,14.913,14.932,14.913,14.9225,75500.0
2015-11-13 12:35:00,15.69,15.69,15.66,15.67,97368.0,14.913,14.913,14.8845,14.894,97368.0
2015-11-13 12:40:00,15.67,15.67,15.64,15.65,139548.0,14.894,14.894,14.8655,14.875,139548.0
2015-11-13 12:45:00,15.65,15.65,15.63,15.63,210424.0,14.875,14.875,14.8559,14.8559,210424.0
2015-11-13 12:50:00,15.63,15.65,15.63,15.64,99600.0,14.8559,14.875,14.8559,14.8655,99600.0
2015-11-13 12:55:00,15.64,15.66,15.64,15.66,76324.0,14.8655,14.8845,14.8655,14.8845,76324.0
2015-11-13 13:00:00,15.66,15.68,15.65,15.67,92116.0,14.8845,14.9035,14.875,14.894,92116.0
2015-11-13 13:05:00,15.67,15.67,15.61,15.62,122664.0,14.894,14.894,14.8369,14.8464,122664.0
2015-11-13 13:10:00,15.62,15.63,15.61,15.62,87920.0,14.8464,14.8559,14.8369,14.8464,87920.0
2015-11-13 13:15:00,15.61,15.64,15.6,15.62,106180.0,14.8369,14.8655,14.8274,14.8464,106180.0
2015-11-13 13:20:00,15.62,15.63,15.6,15.62,94480.0,14.8464,14.8559,14.8274,14.8464,94480.0
2015-11-13 13:25:00,15.62,15.63,15.62,15.63,124320.0,14.8464,14.8559,14.8464,14.8559,124320.0
2015-11-13 13:30:00,15.63,15.65,15.62,15.63,102652.0,14.8559,14.875,14.8464,14.8559,102652.0
2015-11-13 13:35:00,15.62,15.63,15.56,15.59,248680.0,14.8464,14.8559,14.7894,14.8179,248680.0
2015-11-13 13:40:00,15.59,15.61,15.59,15.6,97020.0,14.8179,14.8369,14.8179,14.8274,97020.0
2015-11-13 13:45:00,15.6,15.63,15.59,15.59,195960.0,14.8274,14.8559,14.8179,14.8179,195960.0
2015-11-13 13:50:00,15.6,15.64,15.6,15.63,53000.0,14.8274,14.8655,14.8274,14.8559,53000.0
2015-11-13 13:55:00,15.63,15.63,15.59,15.6,87028.0,14.8559,14.8559,14.8179,14.8274,87028.0
2015-11-13 14:00:00,15.59,15.61,15.59,15.6,114680.0,14.8179,14.8369,14.8179,14.8274,114680.0
2015-11-13 14:05:00,15.59,15.61,15.56,15.56,164628.0,14.8179,14.8369,14.7894,14.7894,164628.0
2015-11-13 14:10:00,15.57,15.61,15.56,15.6,127024.0,14.7989,14.8369,14.7894,14.8274,127024.0
2015-11-13 14:15:00,15.59,15.62,15.58,15.6,112780.0,14.8179,14.8464,14.8084,14.8274,112780.0
2015-11-13 14:20:00,15.6,15.62,15.59,15.6,92420.0,14.8274,14.8464,14.8179,14.8274,92420.0
2015-11-13 14:25:00,15.6,15.6,15.57,15.58,90704.0,14.8274,14.8274,14.7989,14.8084,90704.0
2015-11-13 14:30:00,15.57,15.59,15.56,15.59,311524.0,14.7989,14.8179,14.7894,14.8179,311524.0
2015-11-13 14:35:00,15.59,15.59,15.55,15.57,224548.0,14.8179,14.8179,14.7799,14.7989,224548.0
2015-11-13 14:40:00,15.57,15.57,15.54,15.57,292908.0,14.7989,14.7989,14.7704,14.7989,292908.0
2015-11-13 14:45:00,15.57,15.57,15.51,15.52,474208.0,14.7989,14.7989,14.7419,14.7514,474208.0
2015-11-13 14:50:00,15.53,15.55,15.48,15.49,914156.0,14.7609,14.7799,14.7134,14.7229,914156.0
2015-11-13 14:55:00,15.49,15.51,15.47,15.5,197232.0,14.7229,14.7419,14.7039,14.7324,197232.0
2015-11-13 15:00:00,15.5,15.54,15.49,15.53,301256.0,14.7324,14.7704,14.7229,14.7609,301256.0
2015-11-13 15:05:00,15.52,15.54,15.51,15.53,145484.0,14.7514,14.7704,14.7419,14.7609,145484.0
2015-11-13 15:10:00,15.53,15.56,15.52,15.56,266660.0,14.7609,14.7894,14.7514,14.7894,266660.0
2015-11-13 15:15:00,15.56,15.56,15.5,15.5,315816.0,14.7894,14.7894,14.7324,14.7324,315816.0
2015-11-13 15:20:00,15.5,15.5,15.46,15.49,226728.0,14.7324,14.7324,14.6944,14.7229,226728.0
2015-11-13 15:25:00,15.48,15.5,15.47,15.48,107200.0,14.7134,14.7324,14.7039,14.7134,107200.0
2015-11-13 15:30:00,15.48,15.53,15.48,15.49,532708.0,14.7134,14.7609,14.7134,14.7229,532708.0
2015-11-13 15:35:00,15.49,15.53,15.49,15.52,242320.0,14.7229,14.7609,14.7229,14.7514,242320.0
2015-11-13 15:40:00,15.52,15.55,15.48,15.5,609088.0,14.7514,14.7799,14.7134,14.7324,609088.0
2015-11-13 15:45:00,15.5,15.53,15.5,15.51,255240.0,14.7324,14.7609,14.7324,14.7419,255240.0
2015-11-13 15:50:00,15.51,15.52,15.49,15.49,544584.0,14.7419,14.7514,14.7229,14.7229,544584.0
2015-11-13 15:55:00,15.49,15.51,15.47,15.49,1154280.0,14.7229,14.7419,14.7039,14.7229,1154280.0
2015-11-16 09:30:00,15.45,15.51,15.42,15.51,842424.0,14.6849,14.7419,14.6563,14.7419,842424.0
2015-11-16 09:35:00,15.52,15.64,15.52,15.63,763064.0,14.7514,14.8655,14.7514,14.8559,763064.0
2015-11-16 09:40:00,15.63,15.67,15.61,15.61,759024.0,14.8559,14.894,14.8369,14.8369,759024.0
2015-11-16 09:45:00,15.61,15.66,15.6,15.61,399836.0,14.8369,14.8845,14.8274,14.8369,399836.0
2015-11-16 09:50:00,15.62,15.64,15.58,15.59,472532.0,14.8464,14.8655,14.8084,14.8179,472532.0
2015-11-16 09:55:00,15.6,15.62,15.56,15.57,349908.0,14.8274,14.8464,14.7894,14.7989,349908.0
2015-11-16 10:00:00,15.57,15.58,15.53,15.56,185728.0,14.7989,14.8084,14.7609,14.7894,185728.0
2015-11-16 10:05:00,15.56,15.58,15.54,15.55,149508.0,14.7894,14.8084,14.7704,14.7799,149508.0
2015-11-16 10:10:00,15.55,15.6,15.54,15.59,156280.0,14.7799,14.8274,14.7704,14.8179,156280.0
2015-11-16 10:15:00,15.59,15.61,15.57,15.6,399704.0,14.8179,14.8369,14.7989,14.8274,399704.0
2015-11-16 10:20:00,15.6,15.65,15.58,15.64,449180.0,14.8274,14.875,14.8084,14.8655,449180.0
2015-11-16 10:25:00,15.63,15.63,15.59,15.6,139068.0,14.8559,14.8559,14.8179,14.8274,139068.0
2015-11-16 10:30:00,15.59,15.59,15.56,15.58,77460.0,14.8179,14.8179,14.7894,14.8084,77460.0
2015-11-16 10:35:00,15.58,15.59,15.55,15.58,215260.0,14.8084,14.8179,14.7799,14.8084,215260.0
2015-11-16 10:40:00,15.58,15.59,15.56,15.58,196496.0,14.8084,14.8179,14.7894,14.8084,196496.0
2015-11-16 10:45:00,15.59,15.62,15.59,15.59,100248.0,14.8179,14.8464,14.8179,14.8179,100248.0
2015-11-16 10:50:00,15.59,15.59,15.54,15.54,153812.0,14.8179,14.8179,14.7704,14.7704,153812.0
2015-11-16 10:55:00,15.54,15.54,15.52,15.53,95140.0,14.7704,14.7704,14.7514,14.7609,95140.0
2015-11-16 11:00:00,15.53,15.57,15.53,15.53,111884.0,14.7609,14.7989,14.7609,14.7609,111884.0
2015-11-16 11:05:00,15.53,15.55,15.52,15.52,120528.0,14.7609,14.7799,14.7514,14.7514,120528.0
2015-11-16 11:10:00,15.52,15.57,15.51,15.52,187596.0,14.7514,14.7989,14.7419,14.7514,187596.0
2015-11-16 11:15:00,15.52,15.55,15.52,15.55,171828.0,14.7514,14.7799,14.7514,14.7799,171828.0
2015-11-16 11:20:00,15.57,15.58,15.54,15.55,120488.0,14.7989,14.8084,14.7704,14.7799,120488.0
2015-11-16 11:25:00,15.54,15.54,15.5,15.5,164928.0,14.7704,14.7704,14.7324,14.7324,164928.0
2015-11-16 11:30:00,15.52,15.57,15.52,15.54,129740.0,14.7514,14.7989,14.7514,14.7704,129740.0
2015-11-16 11:35:00,15.54,15.55,15.54,15.55,36500.0,14.7704,14.7799,14.7704,14.7799,36500.0
2015-11-16 11:40:00,15.55,15.58,15.55,15.56,89376.0,14.7799,14.8084,14.7799,14.7894,89376.0
2015-11-16 11:45:00,15.55,15.61,15.55,15.59,118760.0,14.7799,14.8369,14.7799,14.8179,118760.0
2015-11-16 11:50:00,15.59,15.59,15.57,15.59,87400.0,14.8179,14.8179,14.7989,14.8179,87400.0
2015-11-16 11:55:00,15.59,15.6,15.57,15.57,60436.0,14.8179,14.8274,14.7989,14.7989,60436.0
2015-11-16 12:00:00,15.59,15.62,15.58,15.6,112200.0,14.8179,14.8464,14.8084,14.8274,112200.0
2015-11-16 12:05:00,15.61,15.62,15.59,15.61,61400.0,14.8369,14.8464,14.8179,14.8369,61400.0
2015-11-16 12:10:00,15.62,15.62,15.57,15.58,94268.0,14.8464,14.8464,14.7989,14.8084,94268.0
2015-11-16 12:15:00,15.59,15.6,15.57,15.6,71576.0,14.8179,14.8274,14.7989,14.8274,71576.0
2015-11-16 12:20:00,15.6,15.65,15.6,15.65,258556.0,14.8274,14.875,14.8274,14.875,258556.0
2015-11-16 12:25:00,15.65,15.65,15.63,15.64,65224.0,14.875,14.875,14.8559,14.8655,65224.0
2015-11-16 12:30:00,15.65,15.7,15.64,15.68,185848.0,14.875,14.9225,14.8655,14.9035,185848.0
2015-11-16 12:35:00,15.68,15.69,15.67,15.68,152232.0,14.9035,14.913,14.894,14.9035,152232.0
2015-11-16 12:40:00,15.69,15.71,15.67,15.69,129364.0,14.913,14.932,14.894,14.913,129364.0
2015-11-16 12:45:00,15.69,15.7,15.66,15.67,74160.0,14.913,14.9225,14.8845,14.894,74160.0
2015-11-16 12:50:00,15.66,15.68,15.63,15.64,208536.0,14.8845,14.9035,14.8559,14.8655,208536.0
2015-11-16 12:55:00,15.65,15.67,15.64,15.66,52292.0,14.875,14.894,14.8655,14.8845,52292.0
2015-11-16 13:00:00,15.67,15.69,15.65,15.68,71740.0,14.894,14.913,14.875,14.9035,71740.0
2015-11-16 13:05:00,15.69,15.7,15.67,15.69,99296.0,14.913,14.9225,14.894,14.913,99296.0
2015-11-16 13:10:00,15.69,15.72,15.69,15.71,110756.0,14.913,14.9415,14.913,14.932,110756.0
2015-11-16 13:15:00,15.72,15.75,15.71,15.75,115228.0,14.9415,14.97,14.932,14.97,115228.0
2015-11-16 13:20:00,15.75,15.77,15.74,15.76,133804.0,14.97,14.989,14.9605,14.9795,133804.0
2015-11-16 13:25:00,15.77,15.77,15.73,15.73,274460.0,14.989,14.989,14.951,14.951,274460.0
2015-11-16 13:30:00,15.74,15.75,15.73,15.73,16960.0,14.9605,14.97,14.951,14.951,16960.0
2015-11-16 13:35:00,15.73,15.74,15.73,15.73,148436.0,14.951,14.9605,14.951,14.951,148436.0
2015-11-16 13:40:00,15.72,15.74,15.72,15.72,59972.0,14.9415,14.9605,14.9415,14.9415,59972.0
2015-11-16 13:45:00,15.72,15.75,15.72,15.75,77840.0,14.9415,14.97,14.9415,14.97,77840.0
2015-11-16 13:50:00,15.74,15.77,15.74,15.77,159164.0,14.9605,14.989,14.9605,14.989,159164.0
2015-11-16 13:55:00,15.78,15.78,15.76,15.78,118848.0,14.9985,14.9985,14.9795,14.9985,118848.0
2015-11-16 14:00:00,15.78,15.8,15.77,15.78,326916.0,14.9985,15.0175,14.989,14.9985,326916.0
2015-11-16 14:05:00,15.78,15.78,15.76,15.78,59960.0,14.9985,14.9985,14.9795,14.9985,59960.0
2015-11-16 14:10:00,15.77,15.8,15.76,15.8,233976.0,14.989,15.0175,14.9795,15.0175,233976.0
2015-11-16 14:15:00,15.8,15.8,15.78,15.8,361104.0,15.0175,15.0175,14.9985,15.0175,361104.0
2015-11-16 14:20:00,15.8,15.81,15.79,15.8,200304.0,15.0175,15.027,15.008,15.0175,200304.0
2015-11-16 14:25:00,15.8,15.8,15.79,15.79,84792.0,15.0175,15.0175,15.008,15.008,84792.0
2015-11-16 14:30:00,15.79,15.84,15.79,15.84,147352.0,15.008,15.0555,15.008,15.0555,147352.0
2015-11-16 14:35:00,15.84,15.85,15.82,15.83,148968.0,15.0555,15.0651,15.0365,15.046,148968.0
2015-11-16 14:40:00,15.83,15.84,15.83,15.84,107800.0,15.046,15.0555,15.046,15.0555,107800.0
2015-11-16 14:45:00,15.84,15.84,15.81,15.81,118528.0,15.0555,15.0555,15.027,15.027,118528.0
2015-11-16 14:50:00,15.81,15.82,15.79,15.8,118800.0,15.027,15.0365,15.008,15.0175,118800.0
2015-11-16 14:55:00,15.81,15.82,15.8,15.82,58112.0,15.027,15.0365,15.0175,15.0365,58112.0
2015-11-16 15:00:00,15.83,15.88,15.83,15.86,233536.0,15.046,15.0936,15.046,15.0746,233536.0
2015-11-16 15:05:00,15.87,15.87,15.86,15.87,855920.0,15.0841,15.0841,15.0746,15.0841,855920.0
2015-11-16 15:10:00,15.87,15.89,15.86,15.88,320440.0,15.0841,15.1031,15.0746,15.0936,320440.0
2015-11-16 15:15:00,15.88,15.88,15.86,15.87,120700.0,15.0936,15.0936,15.0746,15.0841,120700.0
2015-11-16 15:20:00,15.87,15.92,15.87,15.92,329896.0,15.0841,15.1316,15.0841,15.1316,329896.0
2015-11-16 15:25:00,15.92,15.94,15.91,15.91,366212.0,15.1316,15.1506,15.1221,15.1221,366212.0
2015-11-16 15:30:00,15.92,15.93,15.91,15.91,175644.0,15.1316,15.1411,15.1221,15.1221,175644.0
2015-11-16 15:35:00,15.91,15.94,15.91,15.93,143176.0,15.1221,15.1506,15.1221,15.1411,143176.0
2015-11-16 15:40:00,15.93,15.93,15.9,15.9,110336.0,15.1411,15.1411,15.1126,15.1126,110336.0
2015-11-16 15:45:00,15.9,15.92,15.89,15.9,126168.0,15.1126,15.1316,15.1031,15.1126,126168.0
2015-11-16 15:50:00,15.9,15.91,15.89,15.91,270384.0,15.1126,15.1221,15.1031,15.1221,270384.0
2015-11-16 15:55:00,15.91,15.95,15.9,15.95,701284.0,15.1221,15.1601,15.1126,15.1601,701284.0
2015-11-17 09:30:00,16.01,16.01,15.96,15.97,607936.0,15.2171,15.2171,15.1696,15.1791,607936.0
2015-11-17 09:35:00,15.95,15.98,15.92,15.94,427576.0,15.1601,15.1886,15.1316,15.1506,427576.0
2015-11-17 09:40:00,15.93,15.96,15.92,15.94,225676.0,15.1411,15.1696,15.1316,15.1506,225676.0
2015-11-17 09:45:00,15.94,15.95,15.91,15.92,322700.0,15.1506,15.1601,15.1221,15.1316,322700.0
2015-11-17 09:50:00,15.92,15.94,15.9,15.93,224648.0,15.1316,15.1506,15.1126,15.1411,224648.0
2015-11-17 09:55:00,15.93,15.97,15.93,15.97,366204.0,15.1411,15.1791,15.1411,15.1791,366204.0
2015-11-17 10:00:00,15.98,15.99,15.93,15.93,442596.0,15.1886,15.1981,15.1411,15.1411,442596.0
2015-11-17 10:05:00,15.94,15.97,15.92,15.97,420888.0,15.1506,15.1791,15.1316,15.1791,420888.0
2015-11-17 10:10:00,15.97,15.99,15.95,15.96,298152.0,15.1791,15.1981,15.1601,15.1696,298152.0
2015-11-17 10:15:00,15.96,15.97,15.94,15.94,735248.0,15.1696,15.1791,15.1506,15.1506,735248.0
2015-11-17 10:20:00,15.95,15.98,15.94,15.97,126896.0,15.1601,15.1886,15.1506,15.1791,126896.0
2015-11-17 10:25:00,15.97,15.99,15.95,15.99,155716.0,15.1791,15.1981,15.1601,15.1981,155716.0
2015-11-17 10:30:00,15.99,16.06,15.98,16.06,506556.0,15.1981,15.2647,15.1886,15.2647,506556.0
2015-11-17 10:35:00,16.06,16.07,16.05,16.07,353176.0,15.2647,15.2742,15.2551,15.2742,353176.0
2015-11-17 10:40:00,16.07,16.09,16.05,16.07,217976.0,15.2742,15.2932,15.2551,15.2742,217976.0
2015-11-17 10:45:00,16.08,16.12,16.08,16.12,397548.0,15.2837,15.3217,15.2837,15.3217,397548.0
2015-11-17 10:50:00,16.12,16.12,16.09,16.1,264552.0,15.3217,15.3217,15.2932,15.3027,264552.0
2015-11-17 10:55:00,16.09,16.12,16.09,16.09,247856.0,15.2932,15.3217,15.2932,15.2932,247856.0
2015-11-17 11:00:00,16.09,16.1,16.08,16.08,328564.0,15.2932,15.3027,15.2837,15.2837,328564.0
2015-11-17 11:05:00,16.09,16.09,16.06,16.07,435224.0,15.2932,15.2932,15.2647,15.2742,435224.0
2015-11-17 11:10:00,16.06,16.09,16.06,16.08,141032.0,15.2647,15.2932,15.2647,15.2837,141032.0
2015-11-17 11:15:00,16.08,16.11,16.08,16.11,215332.0,15.2837,15.3122,15.2837,15.3122,215332.0
2015-11-17 11:20:00,16.11,16.12,16.1,16.11,171996.0,15.3122,15.3217,15.3027,15.3122,171996.0
2015-11-17 11:25:00,16.11,16.12,16.1,16.11,142148.0,15.3122,15.3217,15.3027,15.3122,142148.0
2015-11-17 11:30:00,16.12,16.17,16.11,16.15,381776.0,15.3217,15.3692,15.3122,15.3502,381776.0
2015-11-17 11:35:00,16.15,16.15,16.13,16.13,180136.0,15.3502,15.3502,15.3312,15.3312,180136.0
2015-11-17 11:40:00,16.14,16.14,16.12,16.12,144228.0,15.3407,15.3407,15.3217,15.3217,144228.0
2015-11-17 11:45:00,16.13,16.13,16.11,16.11,161132.0,15.3312,15.3312,15.3122,15.3122,161132.0
2015-11-17 11:50:00,16.11,16.13,16.11,16.13,123104.0,15.3122,15.3312,15.3122,15.3312,123104.0
2015-11-17 11:55:00,16.13,16.13,16.12,16.13,48096.0,15.3312,15.3312,15.3217,15.3312,48096.0
2015-11-17 12:00:00,16.13,16.15,16.13,16.14,115744.0,15.3312,15.3502,15.3312,15.3407,115744.0
2015-11-17 12:05:00,16.15,16.16,16.13,16.13,163504.0,15.3502,15.3597,15.3312,15.3312,163504.0
2015-11-17 12:10:00,16.14,16.15,16.13,16.15,91180.0,15.3407,15.3502,15.3312,15.3502,91180.0
2015-11-17 12:15:00,16.15,16.15,16.13,16.14,58896.0,15.3502,15.3502,15.3312,15.3407,58896.0
2015-11-17 12:20:00,16.13,16.13,16.09,16.09,206544.0,15.3312,15.3312,15.2932,15.2932,206544.0
2015-11-17 12:25:00,16.09,16.09,16.08,16.08,80100.0,15.2932,15.2932,15.2837,15.2837,80100.0
2015-11-17 12:30:00,16.08,16.11,16.08,16.09,293816.0,15.2837,15.3122,15.2837,15.2932,293816.0
2015-11-17 12:35:00,16.09,16.09,16.04,16.05,273848.0,15.2932,15.2932,15.2456,15.2551,273848.0
2015-11-17 12:40:00,16.04,16.04,16.01,16.02,572460.0,15.2456,15.2456,15.2171,15.2266,572460.0
2015-11-17 12:45:00,16.01,16.03,16.01,16.02,138040.0,15.2171,15.2361,15.2171,15.2266,138040.0
2015-11-17 12:50:00,16.03,16.05,16.02,16.03,105176.0,15.2361,15.2551,15.2266,15.2361,105176.0
2015-11-17 12:55:00,16.03,16.07,16.03,16.06,158384.0,15.2361,15.2742,15.2361,15.2647,158384.0
2015-11-17 13:00:00,16.07,16.1,16.05,16.09,88768.0,15.2742,15.3027,15.2551,15.2932,88768.0
2015-11-17 13:05:00,16.09,16.1,16.07,16.07,111760.0,15.2932,15.3027,15.2742,15.2742,111760.0
2015-11-17 13:10:00,16.07,16.1,16.07,16.1,22796.0,15.2742,15.3027,15.2742,15.3027,22796.0
2015-11-17 13:15:00,16.08,16.08,16.03,16.04,90440.0,15.2837,15.2837,15.2361,15.2456,90440.0
2015-11-17 13:20:00,16.04,16.04,16.01,16.01,167952.0,15.2456,15.2456,15.2171,15.2171,167952.0
2015-11-17 13:25:00,16.01,16.01,15.97,15.98,281620.0,15.2171,15.2171,15.1791,15.1886,281620.0
2015-11-17 13:30:00,15.97,16.03,15.97,16.03,275428.0,15.1791,15.2361,15.1791,15.2361,275428.0
2015-11-17 13:35:00,16.03,16.04,16.0,16.01,219432.0,15.2361,15.2456,15.2076,15.2171,219432.0
2015-11-17 13:40:00,16.01,16.04,15.99,16.01,167984.0,15.2171,15.2456,15.1981,15.2171,167984.0
2015-11-17 13:45:00,16.02,16.03,16.0,16.02,72540.0,15.2266,15.2361,15.2076,15.2266,72540.0
2015-11-17 13:50:00,16.01,16.03,16.0,16.02,108304.0,15.2171,15.2361,15.2076,15.2266,108304.0
2015-11-17 13:55:00,16.03,16.07,16.03,16.06,189752.0,15.2361,15.2742,15.2361,15.2647,189752.0
2015-11-17 14:00:00,16.06,16.06,16.04,16.04,96424.0,15.2647,15.2647,15.2456,15.2456,96424.0
2015-11-17 14:05:00,16.04,16.09,16.03,16.08,292100.0,15.2456,15.2932,15.2361,15.2837,292100.0
2015-11-17 14:10:00,16.08,16.09,16.07,16.09,87736.0,15.2837,15.2932,15.2742,15.2932,87736.0
2015-11-17 14:15:00,16.09,16.09,16.04,16.04,112888.0,15.2932,15.2932,15.2456,15.2456,112888.0
2015-11-17 14:20:00,16.04,16.04,16.0,16.0,243660.0,15.2456,15.2456,15.2076,15.2076,243660.0
2015-11-17 14:25:00,16.01,16.01,15.94,15.94,1214684.0,15.2171,15.2171,15.1506,15.1506,1214684.0
2015-11-17 14:30:00,15.94,15.94,15.91,15.93,437560.0,15.1506,15.1506,15.1221,15.1411,437560.0
2015-11-17 14:35:00,15.93,15.95,15.91,15.94,298016.0,15.1411,15.1601,15.1221,15.1506,298016.0
2015-11-17 14:40:00,15.95,15.96,15.88,15.88,807032.0,15.1601,15.1696,15.0936,15.0936,807032.0
2015-11-17 14:45:00,15.88,15.92,15.86,15.92,250972.0,15.0936,15.1316,15.0746,15.1316,250972.0
2015-11-17 14:50:00,15.92,15.93,15.88,15.9,130332.0,15.1316,15.1411,15.0936,15.1126,130332.0
2015-11-17 14:55:00,15.9,15.96,15.9,15.95,181320.0,15.1126,15.1696,15.1126,15.1601,181320.0
2015-11-17 15:00:00,15.95,15.95,15.88,15.89,159764.0,15.1601,15.1601,15.0936,15.1031,159764.0
2015-11-17 15:05:00,15.88,15.92,15.88,15.88,134128.0,15.0936,15.1316,15.0936,15.0936,134128.0
2015-11-17 15:10:00,15.88,15.9,15.84,15.87,449652.0,15.0936,15.1126,15.0555,15.0841,449652.0
2015-11-17 15:15:00,15.86,15.88,15.85,15.86,226868.0,15.0746,15.0936,15.0651,15.0746,226868.0
2015-11-17 15:20:00,15.85,15.91,15.85,15.87,505568.0,15.0651,15.1221,15.0651,15.0841,505568.0
2015-11-17 15:25:00,15.87,15.9,15.86,15.9,372936.0,15.0841,15.1126,15.0746,15.1126,372936.0
2015-11-17 15:30:00,15.9,15.94,15.87,15.93,297164.0,15.1126,15.1506,15.0841,15.1411,297164.0
2015-11-17 15:35:00,15.93,15.94,15.9,15.9,179696.0,15.1411,15.1506,15.1126,15.1126,179696.0
2015-11-17 15:40:00,15.9,15.97,15.9,15.94,261384.0,15.1126,15.1791,15.1126,15.1506,261384.0
2015-11-17 15:45:00,15.94,15.96,15.89,15.91,151660.0,15.1506,15.1696,15.1031,15.1221,151660.0
2015-11-17 15:50:00,15.91,15.96,15.91,15.94,301544.0,15.1221,15.1696,15.1221,15.1506,301544.0
2015-11-17 15:55:00,15.94,15.94,15.9,15.91,578340.0,15.1506,15.1506,15.1126,15.1221,578340.0
2015-11-18 09:30:00,16.01,16.06,16.0,16.05,377436.0,15.2171,15.2647,15.2076,15.2551,377436.0
2015-11-18 09:35:00,16.05,16.09,16.04,16.05,364268.0,15.2551,15.2932,15.2456,15.2551,364268.0
2015-11-18 09:40:00,16.05,16.05,16.03,16.04,142840.0,15.2551,15.2551,15.2361,15.2456,142840.0
2015-11-18 09:45:00,16.03,16.09,16.03,16.09,252956.0,15.2361,15.2932,15.2361,15.2932,252956.0
2015-11-18 09:50:00,16.09,16.12,16.09,16.11,116524.0,15.2932,15.3217,15.2932,15.3122,116524.0
2015-11-18 09:55:00,16.11,16.13,16.08,16.08,101656.0,15.3122,15.3312,15.2837,15.2837,101656.0
2015-11-18 10:00:00,16.08,16.11,16.08,16.11,111760.0,15.2837,15.3122,15.2837,15.3122,111760.0
2015-11-18 10:05:00,16.11,16.11,16.1,16.11,44000.0,15.3122,15.3122,15.3027,15.3122,44000.0
2015-11-18 10:10:00,16.1,16.1,16.06,16.06,95548.0,15.3027,15.3027,15.2647,15.2647,95548.0
2015-11-18 10:15:00,16.07,16.08,16.05,16.08,100616.0,15.2742,15.2837,15.2551,15.2837,100616.0
2015-11-18 10:20:00,16.07,16.1,16.07,16.1,108260.0,15.2742,15.3027,15.2742,15.3027,108260.0
2015-11-18 10:25:00,16.1,16.11,16.04,16.07,292044.0,15.3027,15.3122,15.2456,15.2742,292044.0
2015-11-18 10:30:00,16.07,16.08,16.05,16.05,129620.0,15.2742,15.2837,15.2551,15.2551,129620.0
2015-11-18 10:35:00,16.04,16.05,16.03,16.04,278612.0,15.2456,15.2551,15.2361,15.2456,278612.0
2015-11-18 10:40:00,16.05,16.08,16.05,16.08,51844.0,15.2551,15.2837,15.2551,15.2837,51844.0
2015-11-18 10:45:00,16.08,16.08,16.06,16.07,144048.0,15.2837,15.2837,15.2647,15.2742,144048.0
2015-11-18 10:50:00,16.07,16.09,16.05,16.08,82188.0,15.2742,15.2932,15.2551,15.2837,82188.0
2015-11-18 10:55:00,16.08,16.09,16.06,16.09,50692.0,15.2837,15.2932,15.2647,15.2932,50692.0
2015-11-18 11:00:00,16.08,16.08,16.05,16.06,58204.0,15.2837,15.2837,15.2551,15.2647,58204.0
2015-11-18 11:05:00,16.06,16.08,16.06,16.08,34760.0,15.2647,15.2837,15.2647,15.2837,34760.0
2015-11-18 11:10:00,16.08,16.11,16.06,16.11,139036.0,15.2837,15.3122,15.2647,15.3122,139036.0
2015-11-18 11:15:00,16.12,16.13,16.1,16.1,88260.0,15.3217,15.3312,15.3027,15.3027,88260.0
2015-11-18 11:20:00,16.1,16.13,16.1,16.11,106168.0,15.3027,15.3312,15.3027,15.3122,106168.0
2015-11-18 11:25:00,16.11,16.14,16.09,16.13,147800.0,15.3122,15.3407,15.2932,15.3312,147800.0
2015-11-18 11:30:00,16.13,16.15,16.13,16.14,108800.0,15.3312,15.3502,15.3312,15.3407,108800.0
2015-11-18 11:35:00,16.15,16.16,16.14,16.16,49260.0,15.3502,15.3597,15.3407,15.3597,49260.0
2015-11-18 11:40:00,16.16,16.17,16.15,16.17,99836.0,15.3597,15.3692,15.3502,15.3692,99836.0
2015-11-18 11:45:00,16.17,16.19,16.17,16.18,154984.0,15.3692,15.3882,15.3692,15.3787,154984.0
2015-11-18 11:50:00,16.18,16.2,16.17,16.17,321640.0,15.3787,15.3977,15.3692,15.3692,321640.0
2015-11-18 11:55:00,16.17,16.17,16.15,16.15,69292.0,15.3692,15.3692,15.3502,15.3502,69292.0
2015-11-18 12:00:00,16.15,16.16,16.14,16.15,350704.0,15.3502,15.3597,15.3407,15.3502,350704.0
2015-11-18 12:05:00,16.16,16.16,16.13,16.13,112476.0,15.3597,15.3597,15.3312,15.3312,112476.0
2015-11-18 12:10:00,16.13,16.15,16.13,16.15,74200.0,15.3312,15.3502,15.3312,15.3502,74200.0
2015-11-18 12:15:00,16.15,16.18,16.15,16.17,131832.0,15.3502,15.3787,15.3502,15.3692,131832.0
2015-11-18 12:20:00,16.17,16.19,16.16,16.16,128180.0,15.3692,15.3882,15.3597,15.3597,128180.0
2015-11-18 12:25:00,16.17,16.17,16.15,16.17,50600.0,15.3692,15.3692,15.3502,15.3692,50600.0
2015-11-18 12:30:00,16.17,16.17,16.15,16.16,107668.0,15.3692,15.3692,15.3502,15.3597,107668.0
2015-11-18 12:35:00,16.16,16.16,16.15,16.16,27588.0,15.3597,15.3597,15.3502,15.3597,27588.0
2015-11-18 12:40:00,16.15,16.15,16.11,16.12,46228.0,15.3502,15.3502,15.3122,15.3217,46228.0
2015-11-18 12:45:00,16.11,16.14,16.11,16.14,132604.0,15.3122,15.3407,15.3122,15.3407,132604.0
2015-11-18 12:50:00,16.14,16.16,16.14,16.15,37448.0,15.3407,15.3597,15.3407,15.3502,37448.0
2015-11-18 12:55:00,16.15,16.16,16.15,16.16,23000.0,15.3502,15.3597,15.3502,15.3597,23000.0
2015-11-18 13:00:00,16.15,16.16,16.15,16.15,19672.0,15.3502,15.3597,15.3502,15.3502,19672.0
2015-11-18 13:05:00,16.16,16.18,16.16,16.18,67880.0,15.3597,15.3787,15.3597,15.3787,67880.0
2015-11-18 13:10:00,16.18,16.2,16.17,16.18,116044.0,15.3787,15.3977,15.3692,15.3787,116044.0
2015-11-18 13:15:00,16.18,16.19,16.16,16.18,136316.0,15.3787,15.3882,15.3597,15.3787,136316.0
2015-11-18 13:20:00,16.17,16.2,16.17,16.19,38260.0,15.3692,15.3977,15.3692,15.3882,38260.0
2015-11-18 13:25:00,16.19,16.21,16.18,16.18,262964.0,15.3882,15.4072,15.3787,15.3787,262964.0
2015-11-18 13:30:00,16.18,16.19,16.16,16.16,81060.0,15.3787,15.3882,15.3597,15.3597,81060.0
2015-11-18 13:35:00,16.16,16.18,16.15,16.17,187300.0,15.3597,15.3787,15.3502,15.3692,187300.0
2015-11-18 13:40:00,16.18,16.19,16.17,16.18,50152.0,15.3787,15.3882,15.3692,15.3787,50152.0
2015-11-18 13:45:00,16.18,16.18,16.16,16.16,43556.0,15.3787,15.3787,15.3597,15.3597,43556.0
2015-11-18 13:50:00,16.16,16.16,16.14,16.15,98588.0,15.3597,15.3597,15.3407,15.3502,98588.0
2015-11-18 13:55:00,16.15,16.17,16.15,16.15,170972.0,15.3502,15.3692,15.3502,15.3502,170972.0
2015-11-18 14:00:00,16.15,16.19,16.12,16.15,1051796.0,15.3502,15.3882,15.3217,15.3502,1051796.0
2015-11-18 14:05:00,16.15,16.25,16.15,16.24,819248.0,15.3502,15.4452,15.3502,15.4357,819248.0
2015-11-18 14:10:00,16.24,16.32,16.24,16.27,952064.0,15.4357,15.5118,15.4357,15.4643,952064.0
2015-11-18 14:15:00,16.27,16.28,16.25,16.25,203700.0,15.4643,15.4738,15.4452,15.4452,203700.0
2015-11-18 14:20:00,16.24,16.26,16.23,16.25,178244.0,15.4357,15.4547,15.4262,15.4452,178244.0
2015-11-18 14:25:00,16.25,16.26,16.23,16.24,286828.0,15.4452,15.4547,15.4262,15.4357,286828.0
2015-11-18 14:30:00,16.25,16.25,16.21,16.22,572548.0,15.4452,15.4452,15.4072,15.4167,572548.0
2015-11-18 14:35:00,16.23,16.23,16.21,16.23,56136.0,15.4262,15.4262,15.4072,15.4262,56136.0
2015-11-18 14:40:00,16.24,16.27,16.23,16.26,103996.0,15.4357,15.4643,15.4262,15.4547,103996.0
2015-11-18 14:45:00,16.27,16.28,16.26,16.27,155620.0,15.4643,15.4738,15.4547,15.4643,155620.0
2015-11-18 14:50:00,16.27,16.3,16.26,16.3,77192.0,15.4643,15.4928,15.4547,15.4928,77192.0
2015-11-18 14:55:00,16.29,16.33,16.28,16.33,364460.0,15.4833,15.5213,15.4738,15.5213,364460.0
2015-11-18 15:00:00,16.32,16.33,16.31,16.31,284352.0,15.5118,15.5213,15.5023,15.5023,284352.0
2015-11-18 15:05:00,16.31,16.32,16.29,16.3,131564.0,15.5023,15.5118,15.4833,15.4928,131564.0
2015-11-18 15:10:00,16.3,16.34,16.29,16.34,116948.0,15.4928,15.5308,15.4833,15.5308,116948.0
2015-11-18 15:15:00,16.33,16.36,16.33,16.35,427552.0,15.5213,15.5498,15.5213,15.5403,427552.0
2015-11-18 15:20:00,16.34,16.35,16.33,16.34,579484.0,15.5308,15.5403,15.5213,15.5308,579484.0
2015-11-18 15:25:00,16.34,16.35,16.34,16.35,58944.0,15.5308,15.5403,15.5308,15.5403,58944.0
2015-11-18 15:30:00,16.35,16.38,16.34,16.37,271604.0,15.5403,15.5688,15.5308,15.5593,271604.0
2015-11-18 15:35:00,16.38,16.39,16.37,16.37,253884.0,15.5688,15.5783,15.5593,15.5593,253884.0
2015-11-18 15:40:00,16.37,16.39,16.37,16.37,354300.0,15.5593,15.5783,15.5593,15.5593,354300.0
2015-11-18 15:45:00,16.37,16.42,16.37,16.42,325096.0,15.5593,15.6068,15.5593,15.6068,325096.0
2015-11-18 15:50:00,16.42,16.44,16.41,16.44,435044.0,15.6068,15.6258,15.5973,15.6258,435044.0
2015-11-18 15:55:00,16.44,16.46,16.42,16.43,1153088.0,15.6258,15.6448,15.6068,15.6163,1153088.0
2015-11-19 09:30:00,16.4,16.43,16.39,16.42,294256.0,15.5878,15.6163,15.5783,15.6068,294256.0
2015-11-19 09:35:00,16.43,16.43,16.38,16.38,279232.0,15.6163,15.6163,15.5688,15.5688,279232.0
2015-11-19 09:40:00,16.39,16.45,16.39,16.44,228100.0,15.5783,15.6353,15.5783,15.6258,228100.0
2015-11-19 09:45:00,16.45,16.47,16.44,16.47,266192.0,15.6353,15.6543,15.6258,15.6543,266192.0
2015-11-19 09:50:00,16.47,16.48,16.46,16.47,214420.0,15.6543,15.6639,15.6448,15.6543,214420.0
2015-11-19 09:55:00,16.47,16.47,16.45,16.45,163884.0,15.6543,15.6543,15.6353,15.6353,163884.0
2015-11-19 10:00:00,16.45,16.46,16.42,16.43,190004.0,15.6353,15.6448,15.6068,15.6163,190004.0
2015-11-19 10:05:00,16.45,16.47,16.43,16.47,438896.0,15.6353,15.6543,15.6163,15.6543,438896.0
2015-11-19 10:10:00,16.47,16.48,16.43,16.43,159468.0,15.6543,15.6639,15.6163,15.6163,159468.0
2015-11-19 10:15:00,16.43,16.43,16.4,16.4,271116.0,15.6163,15.6163,15.5878,15.5878,271116.0
2015-11-19 10:20:00,16.4,16.42,16.39,16.41,76120.0,15.5878,15.6068,15.5783,15.5973,76120.0
2015-11-19 10:25:00,16.41,16.42,16.39,16.41,149104.0,15.5973,15.6068,15.5783,15.5973,149104.0
2015-11-19 10:30:00,16.41,16.44,16.39,16.39,157068.0,15.5973,15.6258,15.5783,15.5783,157068.0
2015-11-19 10:35:00,16.39,16.4,16.37,16.39,81364.0,15.5783,15.5878,15.5593,15.5783,81364.0
2015-11-19 10:40:00,16.4,16.42,16.39,16.4,93556.0,15.5878,15.6068,15.5783,15.5878,93556.0
2015-11-19 10:45:00,16.4,16.4,16.39,16.4,39904.0,15.5878,15.5878,15.5783,15.5878,39904.0
2015-11-19 10:50:00,16.41,16.41,16.38,16.39,18392.0,15.5973,15.5973,15.5688,15.5783,18392.0
2015-11-19 10:55:00,16.38,16.4,16.36,16.4,258068.0,15.5688,15.5878,15.5498,15.5878,258068.0
2015-11-19 11:00:00,16.4,16.41,16.39,16.4,82860.0,15.5878,15.5973,15.5783,15.5878,82860.0
2015-11-19 11:05:00,16.4,16.43,16.4,16.43,164700.0,15.5878,15.6163,15.5878,15.6163,164700.0
2015-11-19 11:10:00,16.43,16.43,16.41,16.42,111092.0,15.6163,15.6163,15.5973,15.6068,111092.0
2015-11-19 11:15:00,16.42,16.44,16.41,16.44,135676.0,15.6068,15.6258,15.5973,15.6258,135676.0
2015-11-19 11:20:00,16.43,16.43,16.41,16.42,87136.0,15.6163,15.6163,15.5973,15.6068,87136.0
2015-11-19 11:25:00,16.43,16.46,16.43,16.45,127472.0,15.6163,15.6448,15.6163,15.6353,127472.0
2015-11-19 11:30:00,16.44,16.45,16.42,16.43,93444.0,15.6258,15.6353,15.6068,15.6163,93444.0
2015-11-19 11:35:00,16.43,16.43,16.4,16.4,54740.0,15.6163,15.6163,15.5878,15.5878,54740.0
2015-11-19 11:40:00,16.4,16.41,16.39,16.41,57608.0,15.5878,15.5973,15.5783,15.5973,57608.0
2015-11-19 11:45:00,16.4,16.41,16.38,16.38,120712.0,15.5878,15.5973,15.5688,15.5688,120712.0
2015-11-19 11:50:00,16.38,16.38,16.35,16.36,146076.0,15.5688,15.5688,15.5403,15.5498,146076.0
2015-11-19 11:55:00,16.35,16.38,16.35,16.37,95832.0,15.5403,15.5688,15.5403,15.5593,95832.0
2015-11-19 12:00:00,16.37,16.4,16.37,16.39,44996.0,15.5593,15.5878,15.5593,15.5783,44996.0
2015-11-19 12:05:00,16.39,16.39,16.37,16.37,32848.0,15.5783,15.5783,15.5593,15.5593,32848.0
2015-11-19 12:10:00,16.38,16.39,16.38,16.38,54400.0,15.5688,15.5783,15.5688,15.5688,54400.0
2015-11-19 12:15:00,16.38,16.38,16.36,16.36,100228.0,15.5688,15.5688,15.5498,15.5498,100228.0
2015-11-19 12:20:00,16.37,16.39,16.36,16.36,137116.0,15.5593,15.5783,15.5498,15.5498,137116.0
2015-11-19 12:25:00,16.37,16.39,16.37,16.39,34028.0,15.5593,15.5783,15.5593,15.5783,34028.0
2015-11-19 12:30:00,16.39,16.4,16.39,16.4,89264.0,15.5783,15.5878,15.5783,15.5878,89264.0
2015-11-19 12:35:00,16.4,16.42,16.4,16.4,69572.0,15.5878,15.6068,15.5878,15.5878,69572.0
2015-11-19 12:40:00,16.41,16.41,16.4,16.4,16400.0,15.5973,15.5973,15.5878,15.5878,16400.0
2015-11-19 12:45:00,16.4,16.42,16.4,16.42,84048.0,15.5878,15.6068,15.5878,15.6068,84048.0
2015-11-19 12:50:00,16.42,16.44,16.42,16.43,108940.0,15.6068,15.6258,15.6068,15.6163,108940.0
2015-11-19 12:55:00,16.43,16.46,16.42,16.45,220676.0,15.6163,15.6448,15.6068,15.6353,220676.0
2015-11-19 13:00:00,16.45,16.45,16.45,16.45,64876.0,15.6353,15.6353,15.6353,15.6353,64876.0
2015-11-19 13:05:00,16.45,16.47,16.45,16.47,83192.0,15.6353,15.6543,15.6353,15.6543,83192.0
2015-11-19 13:10:00,16.47,16.47,16.45,16.47,93316.0,15.6543,15.6543,15.6353,15.6543,93316.0
2015-11-19 13:15:00,16.47,16.47,16.46,16.47,53172.0,15.6543,15.6543,15.6448,15.6543,53172.0
2015-11-19 13:20:00,16.47,16.47,16.46,16.47,54612.0,15.6543,15.6543,15.6448,15.6543,54612.0
2015-11-19 13:25:00,16.46,16.46,16.45,16.45,165276.0,15.6448,15.6448,15.6353,15.6353,165276.0
2015-11-19 13:30:00,16.44,16.45,16.43,16.45,19700.0,15.6258,15.6353,15.6163,15.6353,19700.0
2015-11-19 13:35:00,16.44,16.44,16.42,16.43,56560.0,15.6258,15.6258,15.6068,15.6163,56560.0
2015-11-19 13:40:00,16.43,16.45,16.43,16.45,28916.0,15.6163,15.6353,15.6163,15.6353,28916.0
2015-11-19 13:45:00,16.46,16.46,16.44,16.44,20328.0,15.6448,15.6448,15.6258,15.6258,20328.0
2015-11-19 13:50:00,16.44,16.44,16.43,16.43,62644.0,15.6258,15.6258,15.6163,15.6163,62644.0
2015-11-19 13:55:00,16.43,16.43,16.42,16.42,74044.0,15.6163,15.6163,15.6068,15.6068,74044.0
2015-11-19 14:00:00,16.42,16.42,16.4,16.4,51320.0,15.6068,15.6068,15.5878,15.5878,51320.0
2015-11-19 14:05:00,16.39,16.41,16.39,16.41,12232.0,15.5783,15.5973,15.5783,15.5973,12232.0
2015-11-19 14:10:00,16.4,16.4,16.38,16.39,46772.0,15.5878,15.5878,15.5688,15.5783,46772.0
2015-11-19 14:15:00,16.39,16.41,16.38,16.4,44196.0,15.5783,15.5973,15.5688,15.5878,44196.0
2015-11-19 14:20:00,16.39,16.41,16.39,16.4,22400.0,15.5783,15.5973,15.5783,15.5878,22400.0
2015-11-19 14:25:00,16.4,16.41,16.39,16.4,21024.0,15.5878,15.5973,15.5783,15.5878,21024.0
2015-11-19 14:30:00,16.41,16.43,16.4,16.41,38764.0,15.5973,15.6163,15.5878,15.5973,38764.0
2015-11-19 14:35:00,16.39,16.4,16.39,16.39,61760.0,15.5783,15.5878,15.5783,15.5783,61760.0
2015-11-19 14:40:00,16.39,16.41,16.39,16.4,18840.0,15.5783,15.5973,15.5783,15.5878,18840.0
2015-11-19 14:45:00,16.4,16.4,16.39,16.4,13200.0,15.5878,15.5878,15.5783,15.5878,13200.0
2015-11-19 14:50:00,16.41,16.43,16.41,16.43,121756.0,15.5973,15.6163,15.5973,15.6163,121756.0
2015-11-19 14:55:00,16.42,16.43,16.42,16.42,30756.0,15.6068,15.6163,15.6068,15.6068,30756.0
2015-11-19 15:00:00,16.41,16.42,16.41,16.41,50612.0,15.5973,15.6068,15.5973,15.5973,50612.0
2015-11-19 15:05:00,16.41,16.41,16.39,16.39,106832.0,15.5973,15.5973,15.5783,15.5783,106832.0
2015-11-19 15:10:00,16.39,16.4,16.38,16.38,46568.0,15.5783,15.5878,15.5688,15.5688,46568.0
2015-11-19 15:15:00,16.39,16.4,16.38,16.4,18808.0,15.5783,15.5878,15.5688,15.5878,18808.0
2015-11-19 15:20:00,16.4,16.43,16.39,16.43,57492.0,15.5878,15.6163,15.5783,15.6163,57492.0
2015-11-19 15:25:00,16.42,16.44,16.42,16.43,130272.0,15.6068,15.6258,15.6068,15.6163,130272.0
2015-11-19 15:30:00,16.43,16.44,16.41,16.41,92324.0,15.6163,15.6258,15.5973,15.5973,92324.0
2015-11-19 15:35:00,16.41,16.41,16.39,16.39,43448.0,15.5973,15.5973,15.5783,15.5783,43448.0
2015-11-19 15:40:00,16.4,16.4,16.39,16.39,38840.0,15.5878,15.5878,15.5783,15.5783,38840.0
2015-11-19 15:45:00,16.38,16.41,16.38,16.39,62036.0,15.5688,15.5973,15.5688,15.5783,62036.0
2015-11-19 15:50:00,16.39,16.41,16.39,16.41,194500.0,15.5783,15.5973,15.5783,15.5973,194500.0
2015-11-19 15:55:00,16.41,16.41,16.39,16.4,165252.0,15.5973,15.5973,15.5783,15.5878,165252.0
2015-11-20 09:30:00,16.55,16.56,16.52,16.56,345648.0,15.7304,15.7399,15.7019,15.7399,345648.0
2015-11-20 09:35:00,16.56,16.58,16.54,16.57,417972.0,15.7399,15.7589,15.7209,15.7494,417972.0
2015-11-20 09:40:00,16.58,16.6,16.58,16.59,259920.0,15.7589,15.7779,15.7589,15.7684,259920.0
2015-11-20 09:45:00,16.6,16.62,16.59,16.61,183692.0,15.7779,15.7969,15.7684,15.7874,183692.0
2015-11-20 09:50:00,16.62,16.63,16.61,16.61,256192.0,15.7969,15.8064,15.7874,15.7874,256192.0
2015-11-20 09:55:00,16.61,16.63,16.6,16.63,126956.0,15.7874,15.8064,15.7779,15.8064,126956.0
2015-11-20 10:00:00,16.62,16.63,16.58,16.58,205256.0,15.7969,15.8064,15.7589,15.7589,205256.0
2015-11-20 10:05:00,16.59,16.61,16.58,16.59,74048.0,15.7684,15.7874,15.7589,15.7684,74048.0
2015-11-20 10:10:00,16.6,16.64,16.59,16.64,152072.0,15.7779,15.8159,15.7684,15.8159,152072.0
2015-11-20 10:15:00,16.63,16.65,16.62,16.63,111120.0,15.8064,15.8254,15.7969,15.8064,111120.0
2015-11-20 10:20:00,16.64,16.64,16.61,16.62,53804.0,15.8159,15.8159,15.7874,15.7969,53804.0
2015-11-20 10:25:00,16.61,16.63,16.6,16.6,48996.0,15.7874,15.8064,15.7779,15.7779,48996.0
2015-11-20 10:30:00,16.61,16.61,16.6,16.6,111152.0,15.7874,15.7874,15.7779,15.7779,111152.0
2015-11-20 10:35:00,16.6,16.61,16.59,16.61,99500.0,15.7779,15.7874,15.7684,15.7874,99500.0
2015-11-20 10:40:00,16.61,16.61,16.58,16.58,124792.0,15.7874,15.7874,15.7589,15.7589,124792.0
2015-11-20 10:45:00,16.59,16.61,16.58,16.6,80712.0,15.7684,15.7874,15.7589,15.7779,80712.0
2015-11-20 10:50:00,16.6,16.61,16.59,16.59,85228.0,15.7779,15.7874,15.7684,15.7684,85228.0
2015-11-20 10:55:00,16.6,16.6,16.56,16.57,117144.0,15.7779,15.7779,15.7399,15.7494,117144.0
2015-11-20 11:00:00,16.56,16.58,16.56,16.58,162436.0,15.7399,15.7589,15.7399,15.7589,162436.0
2015-11-20 11:05:00,16.58,16.59,16.57,16.59,183380.0,15.7589,15.7684,15.7494,15.7684,183380.0
2015-11-20 11:10:00,16.59,16.59,16.57,16.57,75912.0,15.7684,15.7684,15.7494,15.7494,75912.0
2015-11-20 11:15:00,16.57,16.6,16.57,16.6,55880.0,15.7494,15.7779,15.7494,15.7779,55880.0
2015-11-20 11:20:00,16.6,16.61,16.59,16.6,49040.0,15.7779,15.7874,15.7684,15.7779,49040.0
2015-11-20 11:25:00,16.6,16.61,16.59,16.6,272212.0,15.7779,15.7874,15.7684,15.7779,272212.0
2015-11-20 11:30:00,16.59,16.59,16.57,16.58,142004.0,15.7684,15.7684,15.7494,15.7589,142004.0
2015-11-20 11:35:00,16.58,16.59,16.57,16.57,279856.0,15.7589,15.7684,15.7494,15.7494,279856.0
2015-11-20 11:40:00,16.58,16.59,16.58,16.58,54524.0,15.7589,15.7684,15.7589,15.7589,54524.0
2015-11-20 11:45:00,16.58,16.59,16.57,16.57,106952.0,15.7589,15.7684,15.7494,15.7494,106952.0
2015-11-20 11:50:00,16.57,16.57,16.55,16.55,140024.0,15.7494,15.7494,15.7304,15.7304,140024.0
2015-11-20 11:55:00,16.55,16.56,16.54,16.55,96052.0,15.7304,15.7399,15.7209,15.7304,96052.0
2015-11-20 12:00:00,16.55,16.55,16.53,16.54,48624.0,15.7304,15.7304,15.7114,15.7209,48624.0
2015-11-20 12:05:00,16.54,16.55,16.54,16.55,47260.0,15.7209,15.7304,15.7209,15.7304,47260.0
2015-11-20 12:10:00,16.55,16.55,16.53,16.53,80508.0,15.7304,15.7304,15.7114,15.7114,80508.0
2015-11-20 12:15:00,16.53,16.55,16.52,16.55,139812.0,15.7114,15.7304,15.7019,15.7304,139812.0
2015-11-20 12:20:00,16.55,16.55,16.54,16.55,83408.0,15.7304,15.7304,15.7209,15.7304,83408.0
2015-11-20 12:25:00,16.55,16.55,16.54,16.55,27520.0,15.7304,15.7304,15.7209,15.7304,27520.0
2015-11-20 12:30:00,16.55,16.56,16.55,16.56,58432.0,15.7304,15.7399,15.7304,15.7399,58432.0
2015-11-20 12:35:00,16.56,16.56,16.55,16.55,33400.0,15.7399,15.7399,15.7304,15.7304,33400.0
2015-11-20 12:40:00,16.55,16.57,16.54,16.56,45740.0,15.7304,15.7494,15.7209,15.7399,45740.0
2015-11-20 12:45:00,16.56,16.58,16.55,16.55,41588.0,15.7399,15.7589,15.7304,15.7304,41588.0
2015-11-20 12:50:00,16.56,16.56,16.55,16.55,89212.0,15.7399,15.7399,15.7304,15.7304,89212.0
2015-11-20 12:55:00,16.56,16.56,16.55,16.55,58536.0,15.7399,15.7399,15.7304,15.7304,58536.0
2015-11-20 13:00:00,16.56,16.58,16.56,16.57,50776.0,15.7399,15.7589,15.7399,15.7494,50776.0
2015-11-20 13:05:00,16.58,16.58,16.57,16.57,107368.0,15.7589,15.7589,15.7494,15.7494,107368.0
2015-11-20 13:10:00,16.58,16.58,16.55,16.55,51304.0,15.7589,15.7589,15.7304,15.7304,51304.0
2015-11-20 13:15:00,16.55,16.56,16.55,16.56,21800.0,15.7304,15.7399,15.7304,15.7399,21800.0
2015-11-20 13:20:00,16.56,16.56,16.55,16.56,37464.0,15.7399,15.7399,15.7304,15.7399,37464.0
2015-11-20 13:25:00,16.56,16.57,16.55,16.55,62024.0,15.7399,15.7494,15.7304,15.7304,62024.0
2015-11-20 13:30:00,16.54,16.55,16.52,16.53,91640.0,15.7209,15.7304,15.7019,15.7114,91640.0
2015-11-20 13:35:00,16.52,16.52,16.5,16.52,178996.0,15.7019,15.7019,15.6829,15.7019,178996.0
2015-11-20 13:40:00,16.51,16.53,16.51,16.51,146536.0,15.6924,15.7114,15.6924,15.6924,146536.0
2015-11-20 13:45:00,16.51,16.52,16.51,16.52,37740.0,15.6924,15.7019,15.6924,15.7019,37740.0
2015-11-20 13:50:00,16.52,16.53,16.51,16.53,69248.0,15.7019,15.7114,15.6924,15.7114,69248.0
2015-11-20 13:55:00,16.52,16.53,16.52,16.52,44708.0,15.7019,15.7114,15.7019,15.7019,44708.0
2015-11-20 14:00:00,16.52,16.54,16.52,16.54,53256.0,15.7019,15.7209,15.7019,15.7209,53256.0
2015-11-20 14:05:00,16.53,16.54,16.53,16.54,34508.0,15.7114,15.7209,15.7114,15.7209,34508.0
2015-11-20 14:10:00,16.54,16.55,16.53,16.53,26916.0,15.7209,15.7304,15.7114,15.7114,26916.0
2015-11-20 14:15:00,16.54,16.54,16.53,16.53,49376.0,15.7209,15.7209,15.7114,15.7114,49376.0
2015-11-20 14:20:00,16.54,16.54,16.52,16.52,136560.0,15.7209,15.7209,15.7019,15.7019,136560.0
2015-11-20 14:25:00,16.52,16.52,16.52,16.52,42700.0,15.7019,15.7019,15.7019,15.7019,42700.0
2015-11-20 14:30:00,16.51,16.52,16.5,16.52,168096.0,15.6924,15.7019,15.6829,15.7019,168096.0
2015-11-20 14:35:00,16.52,16.54,16.52,16.53,82648.0,15.7019,15.7209,15.7019,15.7114,82648.0
2015-11-20 14:40:00,16.54,16.54,16.52,16.53,90504.0,15.7209,15.7209,15.7019,15.7114,90504.0
2015-11-20 14:45:00,16.53,16.53,16.52,16.52,40424.0,15.7114,15.7114,15.7019,15.7019,40424.0
2015-11-20 14:50:00,16.52,16.53,16.52,16.52,48600.0,15.7019,15.7114,15.7019,15.7019,48600.0
2015-11-20 14:55:00,16.52,16.52,16.47,16.48,293896.0,15.7019,15.7019,15.6543,15.6639,293896.0
2015-11-20 15:00:00,16.48,16.49,16.46,16.47,193976.0,15.6639,15.6734,15.6448,15.6543,193976.0
2015-11-20 15:05:00,16.47,16.49,16.45,16.49,84272.0,15.6543,15.6734,15.6353,15.6734,84272.0
2015-11-20 15:10:00,16.48,16.5,16.48,16.49,42000.0,15.6639,15.6829,15.6639,15.6734,42000.0
2015-11-20 15:15:00,16.49,16.5,16.49,16.49,47164.0,15.6734,15.6829,15.6734,15.6734,47164.0
2015-11-20 15:20:00,16.49,16.5,16.48,16.49,48728.0,15.6734,15.6829,15.6639,15.6734,48728.0
2015-11-20 15:25:00,16.49,16.5,16.48,16.49,60468.0,15.6734,15.6829,15.6639,15.6734,60468.0
2015-11-20 15:30:00,16.5,16.51,16.49,16.5,226276.0,15.6829,15.6924,15.6734,15.6829,226276.0
2015-11-20 15:35:00,16.5,16.52,16.5,16.51,102712.0,15.6829,15.7019,15.6829,15.6924,102712.0
2015-11-20 15:40:00,16.51,16.52,16.51,16.52,69988.0,15.6924,15.7019,15.6924,15.7019,69988.0
2015-11-20 15:45:00,16.52,16.53,16.51,16.53,129144.0,15.7019,15.7114,15.6924,15.7114,129144.0
2015-11-20 15:50:00,16.53,16.53,16.5,16.5,395380.0,15.7114,15.7114,15.6829,15.6829,395380.0
2015-11-20 15:55:00,16.5,16.53,16.49,16.53,536168.0,15.6829,15.7114,15.6734,15.7114,536168.0
2015-11-23 09:30:00,16.53,16.54,16.51,16.51,359132.0,15.7114,15.7209,15.6924,15.6924,359132.0
2015-11-23 09:35:00,16.5,16.52,16.5,16.5,225028.0,15.6829,15.7019,15.6829,15.6829,225028.0
2015-11-23 09:40:00,16.51,16.54,16.51,16.54,93484.0,15.6924,15.7209,15.6924,15.7209,93484.0
2015-11-23 09:45:00,16.54,16.57,16.53,16.57,208512.0,15.7209,15.7494,15.7114,15.7494,208512.0
2015-11-23 09:50:00,16.57,16.58,16.53,16.54,262700.0,15.7494,15.7589,15.7114,15.7209,262700.0
2015-11-23 09:55:00,16.53,16.53,16.51,16.52,125564.0,15.7114,15.7114,15.6924,15.7019,125564.0
2015-11-23 10:00:00,16.52,16.54,16.5,16.5,184740.0,15.7019,15.7209,15.6829,15.6829,184740.0
2015-11-23 10:05:00,16.5,16.55,16.5,16.55,163468.0,15.6829,15.7304,15.6829,15.7304,163468.0
2015-11-23 10:10:00,16.54,16.58,16.54,16.58,284576.0,15.7209,15.7589,15.7209,15.7589,284576.0
2015-11-23 10:15:00,16.58,16.61,16.58,16.61,233764.0,15.7589,15.7874,15.7589,15.7874,233764.0
2015-11-23 10:20:00,16.61,16.63,16.6,16.62,258964.0,15.7874,15.8064,15.7779,15.7969,258964.0
2015-11-23 10:25:00,16.62,16.63,16.59,16.59,103772.0,15.7969,15.8064,15.7684,15.7684,103772.0
2015-11-23 10:30:00,16.6,16.61,16.58,16.59,310640.0,15.7779,15.7874,15.7589,15.7684,310640.0
2015-11-23 10:35:00,16.59,16.61,16.59,16.6,72100.0,15.7684,15.7874,15.7684,15.7779,72100.0
2015-11-23 10:40:00,16.59,16.6,16.57,16.6,138672.0,15.7684,15.7779,15.7494,15.7779,138672.0
2015-11-23 10:45:00,16.6,16.62,16.59,16.62,157800.0,15.7779,15.7969,15.7684,15.7969,157800.0
2015-11-23 10:50:00,16.62,16.62,16.6,16.6,45440.0,15.7969,15.7969,15.7779,15.7779,45440.0
2015-11-23 10:55:00,16.6,16.62,16.6,16.62,31700.0,15.7779,15.7969,15.7779,15.7969,31700.0
2015-11-23 11:00:00,16.62,16.62,16.6,16.61,103076.0,15.7969,15.7969,15.7779,15.7874,103076.0
2015-11-23 11:05:00,16.6,16.61,16.59,16.61,185296.0,15.7779,15.7874,15.7684,15.7874,185296.0
2015-11-23 11:10:00,16.61,16.62,16.6,16.61,107292.0,15.7874,15.7969,15.7779,15.7874,107292.0
2015-11-23 11:15:00,16.61,16.62,16.6,16.61,99328.0,15.7874,15.7969,15.7779,15.7874,99328.0
2015-11-23 11:20:00,16.6,16.6,16.59,16.6,38704.0,15.7779,15.7779,15.7684,15.7779,38704.0
2015-11-23 11:25:00,16.59,16.6,16.58,16.6,79620.0,15.7684,15.7779,15.7589,15.7779,79620.0
2015-11-23 11:30:00,16.6,16.61,16.58,16.58,64352.0,15.7779,15.7874,15.7589,15.7589,64352.0
2015-11-23 11:35:00,16.59,16.6,16.58,16.58,59648.0,15.7684,15.7779,15.7589,15.7589,59648.0
2015-11-23 11:40:00,16.58,16.61,16.58,16.61,34432.0,15.7589,15.7874,15.7589,15.7874,34432.0
2015-11-23 11:45:00,16.6,16.61,16.59,16.6,78428.0,15.7779,15.7874,15.7684,15.7779,78428.0
2015-11-23 11:50:00,16.59,16.62,16.59,16.61,88556.0,15.7684,15.7969,15.7684,15.7874,88556.0
2015-11-23 11:55:00,16.61,16.62,16.61,16.61,24400.0,15.7874,15.7969,15.7874,15.7874,24400.0
2015-11-23 12:00:00,16.6,16.61,16.59,16.6,85624.0,15.7779,15.7874,15.7684,15.7779,85624.0
2015-11-23 12:05:00,16.6,16.6,16.59,16.59,38076.0,15.7779,15.7779,15.7684,15.7684,38076.0
2015-11-23 12:10:00,16.59,16.59,16.59,16.59,34008.0,15.7684,15.7684,15.7684,15.7684,34008.0
2015-11-23 12:15:00,16.59,16.59,16.56,16.57,38900.0,15.7684,15.7684,15.7399,15.7494,38900.0
2015-11-23 12:20:00,16.57,16.57,16.55,16.56,88028.0,15.7494,15.7494,15.7304,15.7399,88028.0
2015-11-23 12:25:00,16.56,16.58,16.56,16.58,33280.0,15.7399,15.7589,15.7399,15.7589,33280.0
2015-11-23 12:30:00,16.57,16.57,16.55,16.56,13200.0,15.7494,15.7494,15.7304,15.7399,13200.0
2015-11-23 12:35:00,16.57,16.57,16.56,16.57,25116.0,15.7494,15.7494,15.7399,15.7494,25116.0
2015-11-23 12:40:00,16.57,16.57,16.56,16.57,43612.0,15.7494,15.7494,15.7399,15.7494,43612.0
2015-11-23 12:45:00,16.56,16.57,16.56,16.57,7200.0,15.7399,15.7494,15.7399,15.7494,7200.0
2015-11-23 12:50:00,16.58,16.58,16.56,16.58,19600.0,15.7589,15.7589,15.7399,15.7589,19600.0
2015-11-23 12:55:00,16.58,16.58,16.58,16.58,8124.0,15.7589,15.7589,15.7589,15.7589,8124.0
2015-11-23 13:00:00,16.59,16.59,16.58,16.58,15200.0,15.7684,15.7684,15.7589,15.7589,15200.0
2015-11-23 13:05:00,16.59,16.59,16.59,16.59,41396.0,15.7684,15.7684,15.7684,15.7684,41396.0
2015-11-23 13:10:00,16.59,16.59,16.56,16.56,55880.0,15.7684,15.7684,15.7399,15.7399,55880.0
2015-11-23 13:15:00,16.56,16.57,16.56,16.57,42572.0,15.7399,15.7494,15.7399,15.7494,42572.0
2015-11-23 13:20:00,16.57,16.57,16.56,16.56,9016.0,15.7494,15.7494,15.7399,15.7399,9016.0
2015-11-23 13:25:00,16.56,16.58,16.56,16.56,44800.0,15.7399,15.7589,15.7399,15.7399,44800.0
2015-11-23 13:30:00,16.56,16.56,16.54,16.55,39836.0,15.7399,15.7399,15.7209,15.7304,39836.0
2015-11-23 13:35:00,16.55,16.57,16.55,16.57,66364.0,15.7304,15.7494,15.7304,15.7494,66364.0
2015-11-23 13:40:00,16.56,16.57,16.55,16.56,16704.0,15.7399,15.7494,15.7304,15.7399,16704.0
2015-11-23 13:45:00,16.55,16.55,16.54,16.54,62896.0,15.7304,15.7304,15.7209,15.7209,62896.0
2015-11-23 13:50:00,16.54,16.55,16.54,16.54,27304.0,15.7209,15.7304,15.7209,15.7209,27304.0
2015-11-23 13:55:00,16.54,16.55,16.51,16.51,84560.0,15.7209,15.7304,15.6924,15.6924,84560.0
2015-11-23 14:00:00,16.51,16.52,16.47,16.48,234972.0,15.6924,15.7019,15.6543,15.6639,234972.0
2015-11-23 14:05:00,16.48,16.49,16.46,16.46,115624.0,15.6639,15.6734,15.6448,15.6448,115624.0
2015-11-23 14:10:00,16.46,16.48,16.45,16.46,182304.0,15.6448,15.6639,15.6353,15.6448,182304.0
2015-11-23 14:15:00,16.46,16.47,16.45,16.45,72796.0,15.6448,15.6543,15.6353,15.6353,72796.0
2015-11-23 14:20:00,16.45,16.45,16.43,16.43,188764.0,15.6353,15.6353,15.6163,15.6163,188764.0
2015-11-23 14:25:00,16.43,16.45,16.42,16.44,240392.0,15.6163,15.6353,15.6068,15.6258,240392.0
2015-11-23 14:30:00,16.44,16.45,16.43,16.44,86108.0,15.6258,15.6353,15.6163,15.6258,86108.0
2015-11-23 14:35:00,16.43,16.43,16.4,16.41,419540.0,15.6163,15.6163,15.5878,15.5973,419540.0
2015-11-23 14:40:00,16.41,16.42,16.4,16.42,111220.0,15.5973,15.6068,15.5878,15.6068,111220.0
2015-11-23 14:45:00,16.42,16.43,16.42,16.42,105712.0,15.6068,15.6163,15.6068,15.6068,105712.0
2015-11-23 14:50:00,16.43,16.44,16.43,16.43,60140.0,15.6163,15.6258,15.6163,15.6163,60140.0
2015-11-23 14:55:00,16.45,16.45,16.45,16.45,36104.0,15.6353,15.6353,15.6353,15.6353,36104.0
2015-11-23 15:00:00,16.45,16.46,16.45,16.45,26976.0,15.6353,15.6448,15.6353,15.6353,26976.0
2015-11-23 15:05:00,16.45,16.47,16.45,16.46,69784.0,15.6353,15.6543,15.6353,15.6448,69784.0
2015-11-23 15:10:00,16.46,16.48,16.46,16.47,60064.0,15.6448,15.6639,15.6448,15.6543,60064.0
2015-11-23 15:15:00,16.48,16.48,16.46,16.47,46220.0,15.6639,15.6639,15.6448,15.6543,46220.0
2015-11-23 15:20:00,16.48,16.49,16.48,16.48,47480.0,15.6639,15.6734,15.6639,15.6639,47480.0
2015-11-23 15:25:00,16.48,16.48,16.47,16.48,71520.0,15.6639,15.6639,15.6543,15.6639,71520.0
2015-11-23 15:30:00,16.48,16.5,16.48,16.5,99120.0,15.6639,15.6829,15.6639,15.6829,99120.0
2015-11-23 15:35:00,16.5,16.5,16.49,16.49,60616.0,15.6829,15.6829,15.6734,15.6734,60616.0
2015-11-23 15:40:00,16.49,16.49,16.47,16.47,84692.0,15.6734,15.6734,15.6543,15.6543,84692.0
2015-11-23 15:45:00,16.47,16.49,16.47,16.48,58128.0,15.6543,15.6734,15.6543,15.6639,58128.0
2015-11-23 15:50:00,16.48,16.5,16.48,16.49,212880.0,15.6639,15.6829,15.6639,15.6734,212880.0
2015-11-23 15:55:00,16.49,16.49,16.47,16.48,341352.0,15.6734,15.6734,15.6543,15.6639,341352.0
2015-11-24 09:30:00,16.3,16.34,16.29,16.32,463184.0,15.4928,15.5308,15.4833,15.5118,463184.0
2015-11-24 09:35:00,16.32,16.36,16.32,16.36,288260.0,15.5118,15.5498,15.5118,15.5498,288260.0
2015-11-24 09:40:00,16.38,16.39,16.36,16.38,252492.0,15.5688,15.5783,15.5498,15.5688,252492.0
2015-11-24 09:45:00,16.38,16.39,16.36,16.36,217508.0,15.5688,15.5783,15.5498,15.5498,217508.0
2015-11-24 09:50:00,16.36,16.4,16.36,16.4,110348.0,15.5498,15.5878,15.5498,15.5878,110348.0
2015-11-24 09:55:00,16.4,16.4,16.37,16.37,198720.0,15.5878,15.5878,15.5593,15.5593,198720.0
2015-11-24 10:00:00,16.38,16.38,16.34,16.36,335592.0,15.5688,15.5688,15.5308,15.5498,335592.0
2015-11-24 10:05:00,16.35,16.39,16.35,16.36,136640.0,15.5403,15.5783,15.5403,15.5498,136640.0
2015-11-24 10:10:00,16.36,16.39,16.34,16.34,250812.0,15.5498,15.5783,15.5308,15.5308,250812.0
2015-11-24 10:15:00,16.35,16.35,16.32,16.33,175748.0,15.5403,15.5403,15.5118,15.5213,175748.0
2015-11-24 10:20:00,16.33,16.35,16.32,16.34,72848.0,15.5213,15.5403,15.5118,15.5308,72848.0
2015-11-24 10:25:00,16.33,16.34,16.3,16.3,161652.0,15.5213,15.5308,15.4928,15.4928,161652.0
2015-11-24 10:30:00,16.3,16.3,16.25,16.26,219200.0,15.4928,15.4928,15.4452,15.4547,219200.0
2015-11-24 10:35:00,16.25,16.27,16.25,16.27,243780.0,15.4452,15.4643,15.4452,15.4643,243780.0
2015-11-24 10:40:00,16.28,16.28,16.25,16.25,70620.0,15.4738,15.4738,15.4452,15.4452,70620.0
2015-11-24 10:45:00,16.25,16.26,16.22,16.23,157196.0,15.4452,15.4547,15.4167,15.4262,157196.0
2015-11-24 10:50:00,16.22,16.25,16.22,16.24,100380.0,15.4167,15.4452,15.4167,15.4357,100380.0
2015-11-24 10:55:00,16.24,16.26,16.24,16.25,101240.0,15.4357,15.4547,15.4357,15.4452,101240.0
2015-11-24 11:00:00,16.26,16.27,16.24,16.27,116900.0,15.4547,15.4643,15.4357,15.4643,116900.0
2015-11-24 11:05:00,16.27,16.32,16.27,16.32,159852.0,15.4643,15.5118,15.4643,15.5118,159852.0
2015-11-24 11:10:00,16.31,16.33,16.31,16.31,139080.0,15.5023,15.5213,15.5023,15.5023,139080.0
2015-11-24 11:15:00,16.32,16.33,16.3,16.3,90548.0,15.5118,15.5213,15.4928,15.4928,90548.0
2015-11-24 11:20:00,16.3,16.36,16.29,16.35,173664.0,15.4928,15.5498,15.4833,15.5403,173664.0
2015-11-24 11:25:00,16.36,16.38,16.35,16.38,296908.0,15.5498,15.5688,15.5403,15.5688,296908.0
2015-11-24 11:30:00,16.38,16.43,16.38,16.41,367264.0,15.5688,15.6163,15.5688,15.5973,367264.0
2015-11-24 11:35:00,16.41,16.43,16.41,16.42,158020.0,15.5973,15.6163,15.5973,15.6068,158020.0
2015-11-24 11:40:00,16.42,16.42,16.4,16.42,137936.0,15.6068,15.6068,15.5878,15.6068,137936.0
2015-11-24 11:45:00,16.42,16.43,16.4,16.41,87104.0,15.6068,15.6163,15.5878,15.5973,87104.0
2015-11-24 11:50:00,16.41,16.45,16.41,16.43,175844.0,15.5973,15.6353,15.5973,15.6163,175844.0
2015-11-24 11:55:00,16.43,16.46,16.43,16.44,152876.0,15.6163,15.6448,15.6163,15.6258,152876.0
2015-11-24 12:00:00,16.45,16.49,16.45,16.47,174680.0,15.6353,15.6734,15.6353,15.6543,174680.0
2015-11-24 12:05:00,16.47,16.48,16.45,16.45,97748.0,15.6543,15.6639,15.6353,15.6353,97748.0
2015-11-24 12:10:00,16.45,16.46,16.45,16.46,112320.0,15.6353,15.6448,15.6353,15.6448,112320.0
2015-11-24 12:15:00,16.46,16.47,16.44,16.44,88620.0,15.6448,15.6543,15.6258,15.6258,88620.0
2015-11-24 12:20:00,16.44,16.44,16.43,16.44,48344.0,15.6258,15.6258,15.6163,15.6258,48344.0
2015-11-24 12:25:00,16.44,16.45,16.43,16.45,72692.0,15.6258,15.6353,15.6163,15.6353,72692.0
2015-11-24 12:30:00,16.45,16.45,16.44,16.45,71636.0,15.6353,15.6353,15.6258,15.6353,71636.0
2015-11-24 12:35:00,16.45,16.46,16.45,16.46,58148.0,15.6353,15.6448,15.6353,15.6448,58148.0
2015-11-24 12:40:00,16.46,16.46,16.45,16.45,50464.0,15.6448,15.6448,15.6353,15.6353,50464.0
2015-11-24 12:45:00,16.45,16.45,16.43,16.44,47136.0,15.6353,15.6353,15.6163,15.6258,47136.0
2015-11-24 12:50:00,16.44,16.45,16.44,16.45,53436.0,15.6258,15.6353,15.6258,15.6353,53436.0
2015-11-24 12:55:00,16.45,16.46,16.44,16.45,29228.0,15.6353,15.6448,15.6258,15.6353,29228.0
2015-11-24 13:00:00,16.45,16.52,16.45,16.52,277996.0,15.6353,15.7019,15.6353,15.7019,277996.0
2015-11-24 13:05:00,16.51,16.54,16.51,16.53,139264.0,15.6924,15.7209,15.6924,15.7114,139264.0
2015-11-24 13:10:00,16.53,16.54,16.51,16.52,198452.0,15.7114,15.7209,15.6924,15.7019,198452.0
2015-11-24 13:15:00,16.52,16.52,16.5,16.5,118168.0,15.7019,15.7019,15.6829,15.6829,118168.0
2015-11-24 13:20:00,16.5,16.54,16.5,16.52,144772.0,15.6829,15.7209,15.6829,15.7019,144772.0
2015-11-24 13:25:00,16.52,16.55,16.52,16.54,86032.0,15.7019,15.7304,15.7019,15.7209,86032.0
2015-11-24 13:30:00,16.55,16.57,16.55,16.55,124520.0,15.7304,15.7494,15.7304,15.7304,124520.0
2015-11-24 13:35:00,16.55,16.56,16.54,16.54,70320.0,15.7304,15.7399,15.7209,15.7209,70320.0
2015-11-24 13:40:00,16.55,16.55,16.54,16.55,49572.0,15.7304,15.7304,15.7209,15.7304,49572.0
2015-11-24 13:45:00,16.55,16.55,16.54,16.54,91932.0,15.7304,15.7304,15.7209,15.7209,91932.0
2015-11-24 13:50:00,16.54,16.54,16.53,16.53,103892.0,15.7209,15.7209,15.7114,15.7114,103892.0
2015-11-24 13:55:00,16.53,16.54,16.53,16.54,86032.0,15.7114,15.7209,15.7114,15.7209,86032.0
2015-11-24 14:00:00,16.54,16.56,16.54,16.56,107584.0,15.7209,15.7399,15.7209,15.7399,107584.0
2015-11-24 14:05:00,16.56,16.59,16.56,16.57,125596.0,15.7399,15.7684,15.7399,15.7494,125596.0
2015-11-24 14:10:00,16.57,16.57,16.5,16.51,279048.0,15.7494,15.7494,15.6829,15.6924,279048.0
2015-11-24 14:15:00,16.51,16.52,16.49,16.51,209376.0,15.6924,15.7019,15.6734,15.6924,209376.0
2015-11-24 14:20:00,16.51,16.51,16.49,16.5,84928.0,15.6924,15.6924,15.6734,15.6829,84928.0
2015-11-24 14:25:00,16.5,16.53,16.49,16.5,67572.0,15.6829,15.7114,15.6734,15.6829,67572.0
2015-11-24 14:30:00,16.5,16.53,16.49,16.52,90968.0,15.6829,15.7114,15.6734,15.7019,90968.0
2015-11-24 14:35:00,16.53,16.54,16.53,16.53,55332.0,15.7114,15.7209,15.7114,15.7114,55332.0
2015-11-24 14:40:00,16.53,16.54,16.53,16.53,42216.0,15.7114,15.7209,15.7114,15.7114,42216.0
2015-11-24 14:45:00,16.53,16.54,16.53,16.53,91792.0,15.7114,15.7209,15.7114,15.7114,91792.0
2015-11-24 14:50:00,16.53,16.55,16.53,16.55,82324.0,15.7114,15.7304,15.7114,15.7304,82324.0
2015-11-24 14:55:00,16.55,16.56,16.55,16.56,56496.0,15.7304,15.7399,15.7304,15.7399,56496.0
2015-11-24 15:00:00,16.56,16.56,16.54,16.54,106688.0,15.7399,15.7399,15.7209,15.7209,106688.0
2015-11-24 15:05:00,16.54,16.58,16.54,16.58,63544.0,15.7209,15.7589,15.7209,15.7589,63544.0
2015-11-24 15:10:00,16.58,16.59,16.57,16.58,181308.0,15.7589,15.7684,15.7494,15.7589,181308.0
2015-11-24 15:15:00,16.58,16.6,16.57,16.58,226612.0,15.7589,15.7779,15.7494,15.7589,226612.0
2015-11-24 15:20:00,16.58,16.59,16.56,16.56,131128.0,15.7589,15.7684,15.7399,15.7399,131128.0
2015-11-24 15:25:00,16.56,16.57,16.55,16.55,120024.0,15.7399,15.7494,15.7304,15.7304,120024.0
2015-11-24 15:30:00,16.55,16.56,16.54,16.55,170328.0,15.7304,15.7399,15.7209,15.7304,170328.0
2015-11-24 15:35:00,16.54,16.55,16.51,16.52,157156.0,15.7209,15.7304,15.6924,15.7019,157156.0
2015-11-24 15:40:00,16.52,16.55,16.52,16.54,134872.0,15.7019,15.7304,15.7019,15.7209,134872.0
2015-11-24 15:45:00,16.54,16.54,16.51,16.52,530200.0,15.7209,15.7209,15.6924,15.7019,530200.0
2015-11-24 15:50:00,16.51,16.52,16.5,16.51,217612.0,15.6924,15.7019,15.6829,15.6924,217612.0
2015-11-24 15:55:00,16.5,16.54,16.5,16.53,678352.0,15.6829,15.7209,15.6829,15.7114,678352.0
2015-11-25 09:30:00,16.55,16.56,16.52,16.54,299696.0,15.7304,15.7399,15.7019,15.7209,299696.0
2015-11-25 09:35:00,16.54,16.54,16.5,16.53,216388.0,15.7209,15.7209,15.6829,15.7114,216388.0
2015-11-25 09:40:00,16.53,16.53,16.49,16.5,152952.0,15.7114,15.7114,15.6734,15.6829,152952.0
2015-11-25 09:45:00,16.5,16.52,16.48,16.51,117556.0,15.6829,15.7019,15.6639,15.6924,117556.0
2015-11-25 09:50:00,16.52,16.54,16.51,16.54,234116.0,15.7019,15.7209,15.6924,15.7209,234116.0
2015-11-25 09:55:00,16.54,16.56,16.53,16.56,163956.0,15.7209,15.7399,15.7114,15.7399,163956.0
2015-11-25 10:00:00,16.56,16.56,16.53,16.54,122480.0,15.7399,15.7399,15.7114,15.7209,122480.0
2015-11-25 10:05:00,16.55,16.56,16.52,16.52,185092.0,15.7304,15.7399,15.7019,15.7019,185092.0
2015-11-25 10:10:00,16.53,16.56,16.52,16.56,173624.0,15.7114,15.7399,15.7019,15.7399,173624.0
2015-11-25 10:15:00,16.54,16.56,16.54,16.56,81392.0,15.7209,15.7399,15.7209,15.7399,81392.0
2015-11-25 10:20:00,16.56,16.56,16.54,16.55,41748.0,15.7399,15.7399,15.7209,15.7304,41748.0
2015-11-25 10:25:00,16.54,16.55,16.53,16.53,99064.0,15.7209,15.7304,15.7114,15.7114,99064.0
2015-11-25 10:30:00,16.53,16.59,16.53,16.58,117872.0,15.7114,15.7684,15.7114,15.7589,117872.0
2015-11-25 10:35:00,16.58,16.59,16.56,16.57,162852.0,15.7589,15.7684,15.7399,15.7494,162852.0
2015-11-25 10:40:00,16.57,16.58,16.56,16.56,53520.0,15.7494,15.7589,15.7399,15.7399,53520.0
2015-11-25 10:45:00,16.56,16.58,16.56,16.58,64408.0,15.7399,15.7589,15.7399,15.7589,64408.0
2015-11-25 10:50:00,16.58,16.58,16.56,16.56,45916.0,15.7589,15.7589,15.7399,15.7399,45916.0
2015-11-25 10:55:00,16.56,16.56,16.55,16.55,62828.0,15.7399,15.7399,15.7304,15.7304,62828.0
2015-11-25 11:00:00,16.55,16.55,16.54,16.55,43956.0,15.7304,15.7304,15.7209,15.7304,43956.0
2015-11-25 11:05:00,16.54,16.55,16.53,16.55,51624.0,15.7209,15.7304,15.7114,15.7304,51624.0
2015-11-25 11:10:00,16.55,16.55,16.52,16.53,81388.0,15.7304,15.7304,15.7019,15.7114,81388.0
2015-11-25 11:15:00,16.53,16.55,16.53,16.54,134144.0,15.7114,15.7304,15.7114,15.7209,134144.0
2015-11-25 11:20:00,16.54,16.55,16.54,16.55,36536.0,15.7209,15.7304,15.7209,15.7304,36536.0
2015-11-25 11:25:00,16.55,16.56,16.53,16.53,168144.0,15.7304,15.7399,15.7114,15.7114,168144.0
2015-11-25 11:30:00,16.53,16.54,16.52,16.54,39988.0,15.7114,15.7209,15.7019,15.7209,39988.0
2015-11-25 11:35:00,16.54,16.55,16.53,16.54,34148.0,15.7209,15.7304,15.7114,15.7209,34148.0
2015-11-25 11:40:00,16.53,16.54,16.52,16.53,30600.0,15.7114,15.7209,15.7019,15.7114,30600.0
2015-11-25 11:45:00,16.53,16.53,16.53,16.53,51640.0,15.7114,15.7114,15.7114,15.7114,51640.0
2015-11-25 11:50:00,16.53,16.55,16.53,16.54,32492.0,15.7114,15.7304,15.7114,15.7209,32492.0
2015-11-25 11:55:00,16.54,16.56,16.54,16.55,80328.0,15.7209,15.7399,15.7209,15.7304,80328.0
2015-11-25 12:00:00,16.56,16.57,16.55,16.55,37664.0,15.7399,15.7494,15.7304,15.7304,37664.0
2015-11-25 12:05:00,16.56,16.57,16.56,16.57,70852.0,15.7399,15.7494,15.7399,15.7494,70852.0
2015-11-25 12:10:00,16.57,16.57,16.56,16.57,32660.0,15.7494,15.7494,15.7399,15.7494,32660.0
2015-11-25 12:15:00,16.56,16.58,16.56,16.58,70948.0,15.7399,15.7589,15.7399,15.7589,70948.0
2015-11-25 12:20:00,16.57,16.59,16.57,16.58,60600.0,15.7494,15.7684,15.7494,15.7589,60600.0
2015-11-25 12:25:00,16.58,16.58,16.56,16.57,81684.0,15.7589,15.7589,15.7399,15.7494,81684.0
2015-11-25 12:30:00,16.57,16.58,16.57,16.58,50088.0,15.7494,15.7589,15.7494,15.7589,50088.0
2015-11-25 12:35:00,16.58,16.59,16.57,16.57,81200.0,15.7589,15.7684,15.7494,15.7494,81200.0
2015-11-25 12:40:00,16.57,16.58,16.57,16.58,22608.0,15.7494,15.7589,15.7494,15.7589,22608.0
2015-11-25 12:45:00,16.58,16.58,16.57,16.57,36600.0,15.7589,15.7589,15.7494,15.7494,36600.0
2015-11-25 12:50:00,16.57,16.58,16.57,16.58,10960.0,15.7494,15.7589,15.7494,15.7589,10960.0
2015-11-25 12:55:00,16.58,16.59,16.57,16.57,27192.0,15.7589,15.7684,15.7494,15.7494,27192.0
2015-11-25 13:00:00,16.57,16.58,16.57,16.57,28072.0,15.7494,15.7589,15.7494,15.7494,28072.0
2015-11-25 13:05:00,16.57,16.58,16.57,16.57,31060.0,15.7494,15.7589,15.7494,15.7494,31060.0
2015-11-25 13:10:00,16.57,16.57,16.55,16.55,104520.0,15.7494,15.7494,15.7304,15.7304,104520.0
2015-11-25 13:15:00,16.55,16.56,16.55,16.55,27208.0,15.7304,15.7399,15.7304,15.7304,27208.0
2015-11-25 13:20:00,16.56,16.56,16.55,16.55,34892.0,15.7399,15.7399,15.7304,15.7304,34892.0
2015-11-25 13:25:00,16.55,16.55,16.55,16.55,41168.0,15.7304,15.7304,15.7304,15.7304,41168.0
2015-11-25 13:30:00,16.55,16.56,16.55,16.56,17756.0,15.7304,15.7399,15.7304,15.7399,17756.0
2015-11-25 13:35:00,16.56,16.56,16.55,16.55,21476.0,15.7399,15.7399,15.7304,15.7304,21476.0
2015-11-25 13:40:00,16.55,16.55,16.53,16.55,41212.0,15.7304,15.7304,15.7114,15.7304,41212.0
2015-11-25 13:45:00,16.55,16.55,16.53,16.55,38220.0,15.7304,15.7304,15.7114,15.7304,38220.0
2015-11-25 13:50:00,16.55,16.57,16.55,16.56,34800.0,15.7304,15.7494,15.7304,15.7399,34800.0
2015-11-25 13:55:00,16.55,16.57,16.55,16.56,43112.0,15.7304,15.7494,15.7304,15.7399,43112.0
2015-11-25 14:00:00,16.56,16.57,16.56,16.57,26316.0,15.7399,15.7494,15.7399,15.7494,26316.0
2015-11-25 14:05:00,16.57,16.57,16.55,16.56,34200.0,15.7494,15.7494,15.7304,15.7399,34200.0
2015-11-25 14:10:00,16.56,16.56,16.56,16.56,12592.0,15.7399,15.7399,15.7399,15.7399,12592.0
2015-11-25 14:15:00,16.55,16.57,16.55,16.56,64084.0,15.7304,15.7494,15.7304,15.7399,64084.0
2015-11-25 14:20:00,16.57,16.57,16.56,16.56,35516.0,15.7494,15.7494,15.7399,15.7399,35516.0
2015-11-25 14:25:00,16.56,16.57,16.56,16.57,28796.0,15.7399,15.7494,15.7399,15.7494,28796.0
2015-11-25 14:30:00,16.56,16.57,16.56,16.56,30800.0,15.7399,15.7494,15.7399,15.7399,30800.0
2015-11-25 14:35:00,16.56,16.56,16.55,16.56,48136.0,15.7399,15.7399,15.7304,15.7399,48136.0
2015-11-25 14:40:00,16.56,16.56,16.55,16.55,31212.0,15.7399,15.7399,15.7304,15.7304,31212.0
2015-11-25 14:45:00,16.55,16.56,16.54,16.56,20400.0,15.7304,15.7399,15.7209,15.7399,20400.0
2015-11-25 14:50:00,16.56,16.56,16.55,16.55,43512.0,15.7399,15.7399,15.7304,15.7304,43512.0
2015-11-25 14:55:00,16.55,16.56,16.55,16.56,25600.0,15.7304,15.7399,15.7304,15.7399,25600.0
2015-11-25 15:00:00,16.57,16.57,16.56,16.57,25932.0,15.7494,15.7494,15.7399,15.7494,25932.0
2015-11-25 15:05:00,16.57,16.57,16.56,16.57,25596.0,15.7494,15.7494,15.7399,15.7494,25596.0
2015-11-25 15:10:00,16.57,16.57,16.56,16.57,20956.0,15.7494,15.7494,15.7399,15.7494,20956.0
2015-11-25 15:15:00,16.57,16.57,16.56,16.56,88956.0,15.7494,15.7494,15.7399,15.7399,88956.0
2015-11-25 15:20:00,16.56,16.57,16.56,16.57,64180.0,15.7399,15.7494,15.7399,15.7494,64180.0
2015-11-25 15:25:00,16.57,16.58,16.56,16.57,100016.0,15.7494,15.7589,15.7399,15.7494,100016.0
2015-11-25 15:30:00,16.57,16.57,16.56,16.56,92304.0,15.7494,15.7494,15.7399,15.7399,92304.0
2015-11-25 15:35:00,16.56,16.56,16.54,16.55,158704.0,15.7399,15.7399,15.7209,15.7304,158704.0
2015-11-25 15:40:00,16.55,16.55,16.54,16.55,23568.0,15.7304,15.7304,15.7209,15.7304,23568.0
2015-11-25 15:45:00,16.54,16.55,16.53,16.54,90936.0,15.7209,15.7304,15.7114,15.7209,90936.0
2015-11-25 15:50:00,16.54,16.54,16.52,16.52,191024.0,15.7209,15.7209,15.7019,15.7019,191024.0
2015-11-25 15:55:00,16.52,16.53,16.52,16.52,317008.0,15.7019,15.7114,15.7019,15.7019,317008.0
2015-11-27 09:30:00,16.54,16.55,16.53,16.54,283964.0,15.7209,15.7304,15.7114,15.7209,283964.0
2015-11-27 09:35:00,16.54,16.54,16.5,16.54,162448.0,15.7209,15.7209,15.6829,15.7209,162448.0
2015-11-27 09:40:00,16.53,16.54,16.5,16.52,144020.0,15.7114,15.7209,15.6829,15.7019,144020.0
2015-11-27 09:45:00,16.52,16.52,16.48,16.5,220856.0,15.7019,15.7019,15.6639,15.6829,220856.0
2015-11-27 09:50:00,16.5,16.51,16.48,16.5,279280.0,15.6829,15.6924,15.6639,15.6829,279280.0
2015-11-27 09:55:00,16.5,16.51,16.48,16.51,59728.0,15.6829,15.6924,15.6639,15.6924,59728.0
2015-11-27 10:00:00,16.5,16.5,16.45,16.46,153144.0,15.6829,15.6829,15.6353,15.6448,153144.0
2015-11-27 10:05:00,16.47,16.5,16.46,16.5,185136.0,15.6543,15.6829,15.6448,15.6829,185136.0
2015-11-27 10:10:00,16.5,16.5,16.49,16.5,105248.0,15.6829,15.6829,15.6734,15.6829,105248.0
2015-11-27 10:15:00,16.5,16.52,16.48,16.51,127592.0,15.6829,15.7019,15.6639,15.6924,127592.0
2015-11-27 10:20:00,16.52,16.53,16.52,16.53,34104.0,15.7019,15.7114,15.7019,15.7114,34104.0
2015-11-27 10:25:00,16.53,16.53,16.52,16.52,56284.0,15.7114,15.7114,15.7019,15.7019,56284.0
2015-11-27 10:30:00,16.53,16.53,16.5,16.52,34492.0,15.7114,15.7114,15.6829,15.7019,34492.0
2015-11-27 10:35:00,16.53,16.53,16.5,16.5,44464.0,15.7114,15.7114,15.6829,15.6829,44464.0
2015-11-27 10:40:00,16.5,16.53,16.5,16.53,54008.0,15.6829,15.7114,15.6829,15.7114,54008.0
2015-11-27 10:45:00,16.53,16.54,16.53,16.53,49600.0,15.7114,15.7209,15.7114,15.7114,49600.0
2015-11-27 10:50:00,16.53,16.54,16.52,16.54,104800.0,15.7114,15.7209,15.7019,15.7209,104800.0
2015-11-27 10:55:00,16.54,16.54,16.52,16.53,78580.0,15.7209,15.7209,15.7019,15.7114,78580.0
2015-11-27 11:00:00,16.53,16.56,16.53,16.56,98288.0,15.7114,15.7399,15.7114,15.7399,98288.0
2015-11-27 11:05:00,16.56,16.56,16.55,16.56,20900.0,15.7399,15.7399,15.7304,15.7399,20900.0
2015-11-27 11:10:00,16.56,16.57,16.56,16.56,93148.0,15.7399,15.7494,15.7399,15.7399,93148.0
2015-11-27 11:15:00,16.56,16.58,16.56,16.58,73852.0,15.7399,15.7589,15.7399,15.7589,73852.0
2015-11-27 11:20:00,16.58,16.58,16.56,16.56,34720.0,15.7589,15.7589,15.7399,15.7399,34720.0
2015-11-27 11:25:00,16.57,16.58,16.57,16.58,29072.0,15.7494,15.7589,15.7494,15.7589,29072.0
2015-11-27 11:30:00,16.58,16.59,16.58,16.58,64600.0,15.7589,15.7684,15.7589,15.7589,64600.0
2015-11-27 11:35:00,16.58,16.58,16.57,16.58,126704.0,15.7589,15.7589,15.7494,15.7589,126704.0
2015-11-27 11:40:00,16.57,16.58,16.57,16.57,21200.0,15.7494,15.7589,15.7494,15.7494,21200.0
2015-11-27 11:45:00,16.57,16.57,16.55,16.55,101840.0,15.7494,15.7494,15.7304,15.7304,101840.0
2015-11-27 11:50:00,16.56,16.56,16.55,16.55,53880.0,15.7399,15.7399,15.7304,15.7304,53880.0
2015-11-27 11:55:00,16.55,16.56,16.55,16.56,67508.0,15.7304,15.7399,15.7304,15.7399,67508.0
2015-11-27 12:00:00,16.56,16.57,16.55,16.55,26020.0,15.7399,15.7494,15.7304,15.7304,26020.0
2015-11-27 12:05:00,16.55,16.56,16.55,16.56,24792.0,15.7304,15.7399,15.7304,15.7399,24792.0
2015-11-27 12:10:00,16.56,16.57,16.56,16.56,25528.0,15.7399,15.7494,15.7399,15.7399,25528.0
2015-11-27 12:15:00,16.56,16.57,16.56,16.57,33868.0,15.7399,15.7494,15.7399,15.7494,33868.0
2015-11-27 12:20:00,16.57,16.58,16.56,16.57,53964.0,15.7494,15.7589,15.7399,15.7494,53964.0
2015-11-27 12:25:00,16.57,16.58,16.56,16.58,24188.0,15.7494,15.7589,15.7399,15.7589,24188.0
2015-11-27 12:30:00,16.58,16.58,16.58,16.58,43640.0,15.7589,15.7589,15.7589,15.7589,43640.0
2015-11-27 12:35:00,16.58,16.59,16.57,16.57,47028.0,15.7589,15.7684,15.7494,15.7494,47028.0
2015-11-27 12:40:00,16.58,16.58,16.57,16.57,95816.0,15.7589,15.7589,15.7494,15.7494,95816.0
2015-11-27 12:45:00,16.57,16.57,16.56,16.56,26760.0,15.7494,15.7494,15.7399,15.7399,26760.0
2015-11-27 12:50:00,16.56,16.56,16.55,16.55,47588.0,15.7399,15.7399,15.7304,15.7304,47588.0
2015-11-27 12:55:00,16.55,16.56,16.55,16.55,367548.0,15.7304,15.7399,15.7304,15.7304,367548.0
2015-11-30 09:30:00,16.58,16.61,16.57,16.57,271464.0,15.7589,15.7874,15.7494,15.7494,271464.0
2015-11-30 09:35:00,16.58,16.58,16.53,16.54,471948.0,15.7589,15.7589,15.7114,15.7209,471948.0
2015-11-30 09:40:00,16.54,16.55,16.52,16.53,330048.0,15.7209,15.7304,15.7019,15.7114,330048.0
2015-11-30 09:45:00,16.53,16.56,16.5,16.51,380388.0,15.7114,15.7399,15.6829,15.6924,380388.0
2015-11-30 09:50:00,16.51,16.53,16.5,16.52,170340.0,15.6924,15.7114,15.6829,15.7019,170340.0
2015-11-30 09:55:00,16.53,16.53,16.49,16.5,218752.0,15.7114,15.7114,15.6734,15.6829,218752.0
2015-11-30 10:00:00,16.5,16.51,16.48,16.49,220224.0,15.6829,15.6924,15.6639,15.6734,220224.0
2015-11-30 10:05:00,16.49,16.52,16.49,16.52,119192.0,15.6734,15.7019,15.6734,15.7019,119192.0
2015-11-30 10:10:00,16.52,16.52,16.5,16.5,207836.0,15.7019,15.7019,15.6829,15.6829,207836.0
2015-11-30 10:15:00,16.5,16.5,16.48,16.49,182980.0,15.6829,15.6829,15.6639,15.6734,182980.0
2015-11-30 10:20:00,16.49,16.51,16.49,16.51,94772.0,15.6734,15.6924,15.6734,15.6924,94772.0
2015-11-30 10:25:00,16.51,16.51,16.5,16.51,120992.0,15.6924,15.6924,15.6829,15.6924,120992.0
2015-11-30 10:30:00,16.52,16.55,16.5,16.54,234620.0,15.7019,15.7304,15.6829,15.7209,234620.0
2015-11-30 10:35:00,16.55,16.55,16.52,16.53,178204.0,15.7304,15.7304,15.7019,15.7114,178204.0
2015-11-30 10:40:00,16.53,16.54,16.52,16.53,105440.0,15.7114,15.7209,15.7019,15.7114,105440.0
2015-11-30 10:45:00,16.53,16.54,16.51,16.53,135312.0,15.7114,15.7209,15.6924,15.7114,135312.0
2015-11-30 10:50:00,16.53,16.54,16.52,16.52,144456.0,15.7114,15.7209,15.7019,15.7019,144456.0
2015-11-30 10:55:00,16.53,16.53,16.5,16.5,151612.0,15.7114,15.7114,15.6829,15.6829,151612.0
2015-11-30 11:00:00,16.5,16.51,16.5,16.51,167880.0,15.6829,15.6924,15.6829,15.6924,167880.0
2015-11-30 11:05:00,16.51,16.53,16.5,16.52,88708.0,15.6924,15.7114,15.6829,15.7019,88708.0
2015-11-30 11:10:00,16.53,16.55,16.52,16.54,102660.0,15.7114,15.7304,15.7019,15.7209,102660.0
2015-11-30 11:15:00,16.54,16.54,16.52,16.52,96468.0,15.7209,15.7209,15.7019,15.7019,96468.0
2015-11-30 11:20:00,16.53,16.54,16.52,16.52,84244.0,15.7114,15.7209,15.7019,15.7019,84244.0
2015-11-30 11:25:00,16.51,16.51,16.47,16.47,183788.0,15.6924,15.6924,15.6543,15.6543,183788.0
2015-11-30 11:30:00,16.47,16.48,16.46,16.47,199524.0,15.6543,15.6639,15.6448,15.6543,199524.0
2015-11-30 11:35:00,16.47,16.48,16.46,16.48,129080.0,15.6543,15.6639,15.6448,15.6639,129080.0
2015-11-30 11:40:00,16.47,16.47,16.45,16.47,116288.0,15.6543,15.6543,15.6353,15.6543,116288.0
2015-11-30 11:45:00,16.47,16.48,16.44,16.44,123632.0,15.6543,15.6639,15.6258,15.6258,123632.0
2015-11-30 11:50:00,16.45,16.45,16.43,16.43,124876.0,15.6353,15.6353,15.6163,15.6163,124876.0
2015-11-30 11:55:00,16.44,16.45,16.43,16.44,80472.0,15.6258,15.6353,15.6163,15.6258,80472.0
2015-11-30 12:00:00,16.44,16.45,16.43,16.45,151956.0,15.6258,15.6353,15.6163,15.6353,151956.0
2015-11-30 12:05:00,16.45,16.46,16.45,16.45,136440.0,15.6353,15.6448,15.6353,15.6353,136440.0
2015-11-30 12:10:00,16.45,16.46,16.44,16.45,151176.0,15.6353,15.6448,15.6258,15.6353,151176.0
2015-11-30 12:15:00,16.46,16.48,16.45,16.48,70792.0,15.6448,15.6639,15.6353,15.6639,70792.0
2015-11-30 12:20:00,16.48,16.49,16.47,16.48,83604.0,15.6639,15.6734,15.6543,15.6639,83604.0
2015-11-30 12:25:00,16.48,16.49,16.48,16.49,74144.0,15.6639,15.6734,15.6639,15.6734,74144.0
2015-11-30 12:30:00,16.49,16.49,16.47,16.48,78616.0,15.6734,15.6734,15.6543,15.6639,78616.0
2015-11-30 12:35:00,16.48,16.48,16.46,16.47,85584.0,15.6639,15.6639,15.6448,15.6543,85584.0
2015-11-30 12:40:00,16.46,16.48,16.45,16.47,114020.0,15.6448,15.6639,15.6353,15.6543,114020.0
2015-11-30 12:45:00,16.47,16.48,16.47,16.47,87232.0,15.6543,15.6639,15.6543,15.6543,87232.0
2015-11-30 12:50:00,16.47,16.48,16.47,16.47,70732.0,15.6543,15.6639,15.6543,15.6543,70732.0
2015-11-30 12:55:00,16.48,16.48,16.46,16.46,69320.0,15.6639,15.6639,15.6448,15.6448,69320.0
2015-11-30 13:00:00,16.46,16.48,16.45,16.47,104736.0,15.6448,15.6639,15.6353,15.6543,104736.0
2015-11-30 13:05:00,16.47,16.48,16.46,16.46,132336.0,15.6543,15.6639,15.6448,15.6448,132336.0
2015-11-30 13:10:00,16.45,16.46,16.45,16.45,128768.0,15.6353,15.6448,15.6353,15.6353,128768.0
2015-11-30 13:15:00,16.46,16.46,16.45,16.45,122604.0,15.6448,15.6448,15.6353,15.6353,122604.0
2015-11-30 13:20:00,16.45,16.46,16.44,16.46,169312.0,15.6353,15.6448,15.6258,15.6448,169312.0
2015-11-30 13:25:00,16.47,16.51,16.47,16.5,161392.0,15.6543,15.6924,15.6543,15.6829,161392.0
2015-11-30 13:30:00,16.5,16.5,16.5,16.5,80760.0,15.6829,15.6829,15.6829,15.6829,80760.0
2015-11-30 13:35:00,16.5,16.5,16.49,16.49,40960.0,15.6829,15.6829,15.6734,15.6734,40960.0
2015-11-30 13:40:00,16.5,16.5,16.48,16.5,664316.0,15.6829,15.6829,15.6639,15.6829,664316.0
2015-11-30 13:45:00,16.5,16.52,16.5,16.52,232176.0,15.6829,15.7019,15.6829,15.7019,232176.0
2015-11-30 13:50:00,16.52,16.53,16.51,16.52,196768.0,15.7019,15.7114,15.6924,15.7019,196768.0
2015-11-30 13:55:00,16.53,16.54,16.52,16.53,194408.0,15.7114,15.7209,15.7019,15.7114,194408.0
2015-11-30 14:00:00,16.53,16.53,16.52,16.52,130376.0,15.7114,15.7114,15.7019,15.7019,130376.0
2015-11-30 14:05:00,16.52,16.53,16.51,16.52,161232.0,15.7019,15.7114,15.6924,15.7019,161232.0
2015-11-30 14:10:00,16.52,16.53,16.5,16.5,70280.0,15.7019,15.7114,15.6829,15.6829,70280.0
2015-11-30 14:15:00,16.51,16.53,16.51,16.52,87476.0,15.6924,15.7114,15.6924,15.7019,87476.0
2015-11-30 14:20:00,16.52,16.52,16.5,16.51,110880.0,15.7019,15.7019,15.6829,15.6924,110880.0
2015-11-30 14:25:00,16.5,16.51,16.5,16.5,107560.0,15.6829,15.6924,15.6829,15.6829,107560.0
2015-11-30 14:30:00,16.5,16.51,16.49,16.5,100888.0,15.6829,15.6924,15.6734,15.6829,100888.0
2015-11-30 14:35:00,16.5,16.5,16.49,16.49,75680.0,15.6829,15.6829,15.6734,15.6734,75680.0
2015-11-30 14:40:00,16.49,16.51,16.49,16.5,33352.0,15.6734,15.6924,15.6734,15.6829,33352.0
2015-11-30 14:45:00,16.5,16.5,16.47,16.48,122440.0,15.6829,15.6829,15.6543,15.6639,122440.0
2015-11-30 14:50:00,16.49,16.49,16.46,16.47,144836.0,15.6734,15.6734,15.6448,15.6543,144836.0
2015-11-30 14:55:00,16.47,16.47,16.44,16.44,204644.0,15.6543,15.6543,15.6258,15.6258,204644.0
2015-11-30 15:00:00,16.44,16.45,16.43,16.44,137800.0,15.6258,15.6353,15.6163,15.6258,137800.0
2015-11-30 15:05:00,16.44,16.45,16.43,16.45,51248.0,15.6258,15.6353,15.6163,15.6353,51248.0
2015-11-30 15:10:00,16.45,16.45,16.43,16.44,168212.0,15.6353,15.6353,15.6163,15.6258,168212.0
2015-11-30 15:15:00,16.44,16.45,16.43,16.43,102980.0,15.6258,15.6353,15.6163,15.6163,102980.0
2015-11-30 15:20:00,16.43,16.44,16.41,16.41,149848.0,15.6163,15.6258,15.5973,15.5973,149848.0
2015-11-30 15:25:00,16.41,16.42,16.4,16.42,312456.0,15.5973,15.6068,15.5878,15.6068,312456.0
2015-11-30 15:30:00,16.42,16.47,16.41,16.46,188004.0,15.6068,15.6543,15.5973,15.6448,188004.0
2015-11-30 15:35:00,16.45,16.47,16.45,16.46,141492.0,15.6353,15.6543,15.6353,15.6448,141492.0
2015-11-30 15:40:00,16.45,16.46,16.42,16.42,303416.0,15.6353,15.6448,15.6068,15.6068,303416.0
2015-11-30 15:45:00,16.42,16.44,16.4,16.44,350500.0,15.6068,15.6258,15.5878,15.6258,350500.0
2015-11-30 15:50:00,16.44,16.45,16.42,16.44,316144.0,15.6258,15.6353,15.6068,15.6258,316144.0
2015-11-30 15:55:00,16.44,16.45,16.4,16.42,997920.0,15.6258,15.6353,15.5878,15.6068,997920.0
2015-12-01 09:30:00,16.54,16.55,16.53,16.55,317124.0,15.7209,15.7304,15.7114,15.7304,317124.0
2015-12-01 09:35:00,16.55,16.6,16.53,16.6,408884.0,15.7304,15.7779,15.7114,15.7779,408884.0
2015-12-01 09:40:00,16.6,16.64,16.6,16.63,655148.0,15.7779,15.8159,15.7779,15.8064,655148.0
2015-12-01 09:45:00,16.63,16.67,16.63,16.65,414288.0,15.8064,15.8444,15.8064,15.8254,414288.0
2015-12-01 09:50:00,16.66,16.69,16.66,16.66,301664.0,15.8349,15.8635,15.8349,15.8349,301664.0
2015-12-01 09:55:00,16.67,16.67,16.66,16.66,157800.0,15.8444,15.8444,15.8349,15.8349,157800.0
2015-12-01 10:00:00,16.66,16.66,16.61,16.62,396556.0,15.8349,15.8349,15.7874,15.7969,396556.0
2015-12-01 10:05:00,16.62,16.63,16.6,16.62,307044.0,15.7969,15.8064,15.7779,15.7969,307044.0
2015-12-01 10:10:00,16.61,16.62,16.59,16.59,143144.0,15.7874,15.7969,15.7684,15.7684,143144.0
2015-12-01 10:15:00,16.59,16.59,16.49,16.53,635792.0,15.7684,15.7684,15.6734,15.7114,635792.0
2015-12-01 10:20:00,16.53,16.53,16.51,16.53,148664.0,15.7114,15.7114,15.6924,15.7114,148664.0
2015-12-01 10:25:00,16.52,16.56,16.52,16.55,174416.0,15.7019,15.7399,15.7019,15.7304,174416.0
2015-12-01 10:30:00,16.55,16.55,16.52,16.53,1065744.0,15.7304,15.7304,15.7019,15.7114,1065744.0
2015-12-01 10:35:00,16.52,16.59,16.52,16.58,194352.0,15.7019,15.7684,15.7019,15.7589,194352.0
2015-12-01 10:40:00,16.58,16.61,16.58,16.6,417800.0,15.7589,15.7874,15.7589,15.7779,417800.0
2015-12-01 10:45:00,16.6,16.64,16.59,16.63,182804.0,15.7779,15.8159,15.7684,15.8064,182804.0
2015-12-01 10:50:00,16.63,16.64,16.62,16.62,85076.0,15.8064,15.8159,15.7969,15.7969,85076.0
2015-12-01 10:55:00,16.63,16.63,16.61,16.61,73840.0,15.8064,15.8064,15.7874,15.7874,73840.0
2015-12-01 11:00:00,16.61,16.62,16.61,16.61,233492.0,15.7874,15.7969,15.7874,15.7874,233492.0
2015-12-01 11:05:00,16.61,16.61,16.58,16.58,169224.0,15.7874,15.7874,15.7589,15.7589,169224.0
2015-12-01 11:10:00,16.58,16.6,16.57,16.57,117612.0,15.7589,15.7779,15.7494,15.7494,117612.0
2015-12-01 11:15:00,16.57,16.59,16.56,16.58,94488.0,15.7494,15.7684,15.7399,15.7589,94488.0
2015-12-01 11:20:00,16.58,16.61,16.58,16.6,131904.0,15.7589,15.7874,15.7589,15.7779,131904.0
2015-12-01 11:25:00,16.61,16.61,16.57,16.59,124592.0,15.7874,15.7874,15.7494,15.7684,124592.0
2015-12-01 11:30:00,16.59,16.6,16.56,16.58,91756.0,15.7684,15.7779,15.7399,15.7589,91756.0
2015-12-01 11:35:00,16.58,16.58,16.55,16.55,111056.0,15.7589,15.7589,15.7304,15.7304,111056.0
2015-12-01 11:40:00,16.55,16.57,16.54,16.56,88612.0,15.7304,15.7494,15.7209,15.7399,88612.0
2015-12-01 11:45:00,16.57,16.6,16.57,16.59,58880.0,15.7494,15.7779,15.7494,15.7684,58880.0
2015-12-01 11:50:00,16.6,16.6,16.58,16.59,61440.0,15.7779,15.7779,15.7589,15.7684,61440.0
2015-12-01 11:55:00,16.58,16.58,16.56,16.58,32112.0,15.7589,15.7589,15.7399,15.7589,32112.0
2015-12-01 12:00:00,16.58,16.6,16.58,16.59,77988.0,15.7589,15.7779,15.7589,15.7684,77988.0
2015-12-01 12:05:00,16.58,16.6,16.58,16.6,60520.0,15.7589,15.7779,15.7589,15.7779,60520.0
2015-12-01 12:10:00,16.6,16.61,16.59,16.6,40996.0,15.7779,15.7874,15.7684,15.7779,40996.0
2015-12-01 12:15:00,16.6,16.6,16.58,16.59,64648.0,15.7779,15.7779,15.7589,15.7684,64648.0
2015-12-01 12:20:00,16.59,16.62,16.58,16.61,87072.0,15.7684,15.7969,15.7589,15.7874,87072.0
2015-12-01 12:25:00,16.61,16.61,16.6,16.6,49836.0,15.7874,15.7874,15.7779,15.7779,49836.0
2015-12-01 12:30:00,16.6,16.61,16.6,16.61,77304.0,15.7779,15.7874,15.7779,15.7874,77304.0
2015-12-01 12:35:00,16.61,16.61,16.6,16.61,98780.0,15.7874,15.7874,15.7779,15.7874,98780.0
2015-12-01 12:40:00,16.61,16.63,16.61,16.62,132656.0,15.7874,15.8064,15.7874,15.7969,132656.0
2015-12-01 12:45:00,16.63,16.63,16.62,16.63,64240.0,15.8064,15.8064,15.7969,15.8064,64240.0
2015-12-01 12:50:00,16.63,16.64,16.63,16.64,92396.0,15.8064,15.8159,15.8064,15.8159,92396.0
2015-12-01 12:55:00,16.64,16.65,16.63,16.64,73248.0,15.8159,15.8254,15.8064,15.8159,73248.0
2015-12-01 13:00:00,16.63,16.64,16.61,16.61,73952.0,15.8064,15.8159,15.7874,15.7874,73952.0
2015-12-01 13:05:00,16.61,16.62,16.61,16.61,29044.0,15.7874,15.7969,15.7874,15.7874,29044.0
2015-12-01 13:10:00,16.62,16.62,16.61,16.61,55996.0,15.7969,15.7969,15.7874,15.7874,55996.0
2015-12-01 13:15:00,16.61,16.61,16.6,16.6,153052.0,15.7874,15.7874,15.7779,15.7779,153052.0
2015-12-01 13:20:00,16.6,16.6,16.59,16.6,47612.0,15.7779,15.7779,15.7684,15.7779,47612.0
2015-12-01 13:25:00,16.6,16.6,16.58,16.59,41352.0,15.7779,15.7779,15.7589,15.7684,41352.0
2015-12-01 13:30:00,16.59,16.59,16.55,16.57,101392.0,15.7684,15.7684,15.7304,15.7494,101392.0
2015-12-01 13:35:00,16.57,16.58,16.56,16.58,91480.0,15.7494,15.7589,15.7399,15.7589,91480.0
2015-12-01 13:40:00,16.58,16.59,16.58,16.58,117516.0,15.7589,15.7684,15.7589,15.7589,117516.0
2015-12-01 13:45:00,16.57,16.58,16.56,16.58,50956.0,15.7494,15.7589,15.7399,15.7589,50956.0
2015-12-01 13:50:00,16.57,16.59,16.57,16.58,127004.0,15.7494,15.7684,15.7494,15.7589,127004.0
2015-12-01 13:55:00,16.58,16.59,16.57,16.57,24976.0,15.7589,15.7684,15.7494,15.7494,24976.0
2015-12-01 14:00:00,16.57,16.6,16.57,16.6,76100.0,15.7494,15.7779,15.7494,15.7779,76100.0
2015-12-01 14:05:00,16.6,16.6,16.59,16.6,23120.0,15.7779,15.7779,15.7684,15.7779,23120.0
2015-12-01 14:10:00,16.6,16.61,16.59,16.59,108080.0,15.7779,15.7874,15.7684,15.7684,108080.0
2015-12-01 14:15:00,16.6,16.62,16.59,16.61,152396.0,15.7779,15.7969,15.7684,15.7874,152396.0
2015-12-01 14:20:00,16.62,16.64,16.62,16.63,117020.0,15.7969,15.8159,15.7969,15.8064,117020.0
2015-12-01 14:25:00,16.63,16.64,16.62,16.63,84772.0,15.8064,15.8159,15.7969,15.8064,84772.0
2015-12-01 14:30:00,16.63,16.64,16.63,16.63,91784.0,15.8064,15.8159,15.8064,15.8064,91784.0
2015-12-01 14:35:00,16.63,16.63,16.62,16.62,40800.0,15.8064,15.8064,15.7969,15.7969,40800.0
2015-12-01 14:40:00,16.62,16.64,16.62,16.64,35640.0,15.7969,15.8159,15.7969,15.8159,35640.0
2015-12-01 14:45:00,16.64,16.66,16.64,16.65,175400.0,15.8159,15.8349,15.8159,15.8254,175400.0
2015-12-01 14:50:00,16.65,16.65,16.64,16.64,75168.0,15.8254,15.8254,15.8159,15.8159,75168.0
2015-12-01 14:55:00,16.65,16.65,16.63,16.63,33668.0,15.8254,15.8254,15.8064,15.8064,33668.0
2015-12-01 15:00:00,16.64,16.64,16.63,16.64,65484.0,15.8159,15.8159,15.8064,15.8159,65484.0
2015-12-01 15:05:00,16.64,16.65,16.63,16.64,85444.0,15.8159,15.8254,15.8064,15.8159,85444.0
2015-12-01 15:10:00,16.65,16.65,16.64,16.65,67296.0,15.8254,15.8254,15.8159,15.8254,67296.0
2015-12-01 15:15:00,16.65,16.66,16.64,16.66,55956.0,15.8254,15.8349,15.8159,15.8349,55956.0
2015-12-01 15:20:00,16.66,16.66,16.64,16.66,47700.0,15.8349,15.8349,15.8159,15.8349,47700.0
2015-12-01 15:25:00,16.66,16.68,16.65,16.68,202980.0,15.8349,15.8539,15.8254,15.8539,202980.0
2015-12-01 15:30:00,16.68,16.71,16.67,16.71,422108.0,15.8539,15.8825,15.8444,15.8825,422108.0
2015-12-01 15:35:00,16.7,16.7,16.68,16.7,109152.0,15.873,15.873,15.8539,15.873,109152.0
2015-12-01 15:40:00,16.69,16.72,16.69,16.71,126996.0,15.8635,15.892,15.8635,15.8825,126996.0
2015-12-01 15:45:00,16.71,16.72,16.71,16.71,170140.0,15.8825,15.892,15.8825,15.8825,170140.0
2015-12-01 15:50:00,16.71,16.73,16.71,16.72,128392.0,15.8825,15.9015,15.8825,15.892,128392.0
2015-12-01 15:55:00,16.73,16.76,16.73,16.74,1058612.0,15.9015,15.93,15.9015,15.911,1058612.0
2015-12-02 09:30:00,16.72,16.73,16.7,16.71,473212.0,15.892,15.9015,15.873,15.8825,473212.0
2015-12-02 09:35:00,16.7,16.75,16.7,16.75,277804.0,15.873,15.9205,15.873,15.9205,277804.0
2015-12-02 09:40:00,16.75,16.78,16.74,16.76,304760.0,15.9205,15.949,15.911,15.93,304760.0
2015-12-02 09:45:00,16.75,16.75,16.73,16.75,103152.0,15.9205,15.9205,15.9015,15.9205,103152.0
2015-12-02 09:50:00,16.75,16.75,16.72,16.72,74680.0,15.9205,15.9205,15.892,15.892,74680.0
2015-12-02 09:55:00,16.73,16.77,16.72,16.76,93388.0,15.9015,15.9395,15.892,15.93,93388.0
2015-12-02 10:00:00,16.77,16.78,16.75,16.76,128624.0,15.9395,15.949,15.9205,15.93,128624.0
2015-12-02 10:05:00,16.76,16.76,16.73,16.73,55164.0,15.93,15.93,15.9015,15.9015,55164.0
2015-12-02 10:10:00,16.72,16.73,16.71,16.72,203848.0,15.892,15.9015,15.8825,15.892,203848.0
2015-12-02 10:15:00,16.72,16.77,16.71,16.74,233420.0,15.892,15.9395,15.8825,15.911,233420.0
2015-12-02 10:20:00,16.75,16.75,16.73,16.74,79608.0,15.9205,15.9205,15.9015,15.911,79608.0
2015-12-02 10:25:00,16.74,16.74,16.72,16.72,224788.0,15.911,15.911,15.892,15.892,224788.0
2015-12-02 10:30:00,16.72,16.72,16.7,16.72,48088.0,15.892,15.892,15.873,15.892,48088.0
2015-12-02 10:35:00,16.72,16.74,16.72,16.74,38504.0,15.892,15.911,15.892,15.911,38504.0
2015-12-02 10:40:00,16.74,16.75,16.73,16.75,135932.0,15.911,15.9205,15.9015,15.9205,135932.0
2015-12-02 10:45:00,16.75,16.75,16.72,16.74,120196.0,15.9205,15.9205,15.892,15.911,120196.0
2015-12-02 10:50:00,16.74,16.75,16.73,16.73,43264.0,15.911,15.9205,15.9015,15.9015,43264.0
2015-12-02 10:55:00,16.74,16.74,16.72,16.72,89744.0,15.911,15.911,15.892,15.892,89744.0
2015-12-02 11:00:00,16.72,16.72,16.66,16.68,202920.0,15.892,15.892,15.8349,15.8539,202920.0
2015-12-02 11:05:00,16.68,16.68,16.67,16.68,117704.0,15.8539,15.8539,15.8444,15.8539,117704.0
2015-12-02 11:10:00,16.68,16.69,16.67,16.67,107840.0,15.8539,15.8635,15.8444,15.8444,107840.0
2015-12-02 11:15:00,16.67,16.68,16.65,16.67,141532.0,15.8444,15.8539,15.8254,15.8444,141532.0
2015-12-02 11:20:00,16.67,16.67,16.66,16.67,105028.0,15.8444,15.8444,15.8349,15.8444,105028.0
2015-12-02 11:25:00,16.66,16.67,16.65,16.65,144436.0,15.8349,15.8444,15.8254,15.8254,144436.0
2015-12-02 11:30:00,16.65,16.65,16.64,16.65,108800.0,15.8254,15.8254,15.8159,15.8254,108800.0
2015-12-02 11:35:00,16.65,16.66,16.65,16.66,104136.0,15.8254,15.8349,15.8254,15.8349,104136.0
2015-12-02 11:40:00,16.66,16.66,16.63,16.64,40512.0,15.8349,15.8349,15.8064,15.8159,40512.0
2015-12-02 11:45:00,16.63,16.63,16.62,16.63,111688.0,15.8064,15.8064,15.7969,15.8064,111688.0
2015-12-02 11:50:00,16.63,16.63,16.61,16.62,74608.0,15.8064,15.8064,15.7874,15.7969,74608.0
2015-12-02 11:55:00,16.62,16.64,16.62,16.63,61280.0,15.7969,15.8159,15.7969,15.8064,61280.0
2015-12-02 12:00:00,16.63,16.66,16.63,16.66,40160.0,15.8064,15.8349,15.8064,15.8349,40160.0
2015-12-02 12:05:00,16.66,16.66,16.65,16.65,66480.0,15.8349,15.8349,15.8254,15.8254,66480.0
2015-12-02 12:10:00,16.65,16.65,16.62,16.64,50100.0,15.8254,15.8254,15.7969,15.8159,50100.0
2015-12-02 12:15:00,16.63,16.64,16.62,16.62,47408.0,15.8064,15.8159,15.7969,15.7969,47408.0
2015-12-02 12:20:00,16.62,16.63,16.61,16.62,62252.0,15.7969,15.8064,15.7874,15.7969,62252.0
2015-12-02 12:25:00,16.63,16.66,16.6,16.65,194808.0,15.8064,15.8349,15.7779,15.8254,194808.0
2015-12-02 12:30:00,16.65,16.66,16.64,16.65,198708.0,15.8254,15.8349,15.8159,15.8254,198708.0
2015-12-02 12:35:00,16.64,16.68,16.64,16.67,99368.0,15.8159,15.8539,15.8159,15.8444,99368.0
2015-12-02 12:40:00,16.67,16.67,16.67,16.67,102244.0,15.8444,15.8444,15.8444,15.8444,102244.0
2015-12-02 12:45:00,16.67,16.68,16.65,16.66,71272.0,15.8444,15.8539,15.8254,15.8349,71272.0
2015-12-02 12:50:00,16.66,16.66,16.64,16.64,52976.0,15.8349,15.8349,15.8159,15.8159,52976.0
2015-12-02 12:55:00,16.64,16.66,16.64,16.64,85996.0,15.8159,15.8349,15.8159,15.8159,85996.0
2015-12-02 13:00:00,16.64,16.64,16.61,16.61,27176.0,15.8159,15.8159,15.7874,15.7874,27176.0
2015-12-02 13:05:00,16.61,16.64,16.61,16.63,50992.0,15.7874,15.8159,15.7874,15.8064,50992.0
2015-12-02 13:10:00,16.63,16.64,16.62,16.64,49812.0,15.8064,15.8159,15.7969,15.8159,49812.0
2015-12-02 13:15:00,16.64,16.65,16.63,16.63,109832.0,15.8159,15.8254,15.8064,15.8064,109832.0
2015-12-02 13:20:00,16.63,16.65,16.63,16.64,5600.0,15.8064,15.8254,15.8064,15.8159,5600.0
2015-12-02 13:25:00,16.64,16.66,16.64,16.65,20000.0,15.8159,15.8349,15.8159,15.8254,20000.0
2015-12-02 13:30:00,16.65,16.66,16.64,16.64,31548.0,15.8254,15.8349,15.8159,15.8159,31548.0
2015-12-02 13:35:00,16.63,16.64,16.62,16.63,28900.0,15.8064,15.8159,15.7969,15.8064,28900.0
2015-12-02 13:40:00,16.62,16.62,16.61,16.61,19116.0,15.7969,15.7969,15.7874,15.7874,19116.0
2015-12-02 13:45:00,16.61,16.61,16.59,16.6,111516.0,15.7874,15.7874,15.7684,15.7779,111516.0
2015-12-02 13:50:00,16.59,16.6,16.57,16.57,129836.0,15.7684,15.7779,15.7494,15.7494,129836.0
2015-12-02 13:55:00,16.58,16.59,16.57,16.58,83440.0,15.7589,15.7684,15.7494,15.7589,83440.0
2015-12-02 14:00:00,16.58,16.58,16.53,16.53,503992.0,15.7589,15.7589,15.7114,15.7114,503992.0
2015-12-02 14:05:00,16.53,16.54,16.51,16.53,205172.0,15.7114,15.7209,15.6924,15.7114,205172.0
2015-12-02 14:10:00,16.53,16.53,16.5,16.51,109504.0,15.7114,15.7114,15.6829,15.6924,109504.0
2015-12-02 14:15:00,16.5,16.5,16.46,16.47,226760.0,15.6829,15.6829,15.6448,15.6543,226760.0
2015-12-02 14:20:00,16.46,16.49,16.46,16.48,113384.0,15.6448,15.6734,15.6448,15.6639,113384.0
2015-12-02 14:25:00,16.48,16.48,16.45,16.47,176308.0,15.6639,15.6639,15.6353,15.6543,176308.0
2015-12-02 14:30:00,16.47,16.47,16.43,16.46,215196.0,15.6543,15.6543,15.6163,15.6448,215196.0
2015-12-02 14:35:00,16.46,16.47,16.44,16.45,113428.0,15.6448,15.6543,15.6258,15.6353,113428.0
2015-12-02 14:40:00,16.44,16.45,16.42,16.43,105016.0,15.6258,15.6353,15.6068,15.6163,105016.0
2015-12-02 14:45:00,16.43,16.43,16.36,16.39,455560.0,15.6163,15.6163,15.5498,15.5783,455560.0
2015-12-02 14:50:00,16.38,16.41,16.38,16.41,98708.0,15.5688,15.5973,15.5688,15.5973,98708.0
2015-12-02 14:55:00,16.41,16.41,16.35,16.36,121168.0,15.5973,15.5973,15.5403,15.5498,121168.0
2015-12-02 15:00:00,16.36,16.4,16.35,16.39,261584.0,15.5498,15.5878,15.5403,15.5783,261584.0
2015-12-02 15:05:00,16.39,16.41,16.39,16.41,140484.0,15.5783,15.5973,15.5783,15.5973,140484.0
2015-12-02 15:10:00,16.41,16.43,16.4,16.41,261808.0,15.5973,15.6163,15.5878,15.5973,261808.0
2015-12-02 15:15:00,16.42,16.45,16.4,16.44,290288.0,15.6068,15.6353,15.5878,15.6258,290288.0
2015-12-02 15:20:00,16.44,16.46,16.43,16.45,336840.0,15.6258,15.6448,15.6163,15.6353,336840.0
2015-12-02 15:25:00,16.46,16.48,16.43,16.43,183704.0,15.6448,15.6639,15.6163,15.6163,183704.0
2015-12-02 15:30:00,16.44,16.45,16.41,16.43,177536.0,15.6258,15.6353,15.5973,15.6163,177536.0
2015-12-02 15:35:00,16.43,16.43,16.38,16.4,232724.0,15.6163,15.6163,15.5688,15.5878,232724.0
2015-12-02 15:40:00,16.4,16.43,16.39,16.41,167668.0,15.5878,15.6163,15.5783,15.5973,167668.0
2015-12-02 15:45:00,16.4,16.42,16.35,16.36,440136.0,15.5878,15.6068,15.5403,15.5498,440136.0
2015-12-02 15:50:00,16.35,16.39,16.34,16.38,697000.0,15.5403,15.5783,15.5308,15.5688,697000.0
2015-12-02 15:55:00,16.38,16.4,16.35,16.39,724568.0,15.5688,15.5878,15.5403,15.5783,724568.0
2015-12-03 09:30:00,16.44,16.49,16.39,16.42,323872.0,15.6258,15.6734,15.5783,15.6068,323872.0
2015-12-03 09:35:00,16.43,16.46,16.39,16.39,325604.0,15.6163,15.6448,15.5783,15.5783,325604.0
2015-12-03 09:40:00,16.39,16.42,16.35,16.39,213308.0,15.5783,15.6068,15.5403,15.5783,213308.0
2015-12-03 09:45:00,16.4,16.4,16.31,16.31,326424.0,15.5878,15.5878,15.5023,15.5023,326424.0
2015-12-03 09:50:00,16.31,16.36,16.3,16.36,306456.0,15.5023,15.5498,15.4928,15.5498,306456.0
2015-12-03 09:55:00,16.35,16.36,16.32,16.33,172276.0,15.5403,15.5498,15.5118,15.5213,172276.0
2015-12-03 10:00:00,16.32,16.32,16.24,16.26,301936.0,15.5118,15.5118,15.4357,15.4547,301936.0
2015-12-03 10:05:00,16.25,16.26,16.21,16.22,391484.0,15.4452,15.4547,15.4072,15.4167,391484.0
2015-12-03 10:10:00,16.22,16.26,16.21,16.26,244180.0,15.4167,15.4547,15.4072,15.4547,244180.0
2015-12-03 10:15:00,16.26,16.28,16.24,16.24,123936.0,15.4547,15.4738,15.4357,15.4357,123936.0
2015-12-03 10:20:00,16.23,16.23,16.19,16.23,216416.0,15.4262,15.4262,15.3882,15.4262,216416.0
2015-12-03 10:25:00,16.24,16.25,16.22,16.23,155148.0,15.4357,15.4452,15.4167,15.4262,155148.0
2015-12-03 10:30:00,16.23,16.28,16.21,16.26,134212.0,15.4262,15.4738,15.4072,15.4547,134212.0
2015-12-03 10:35:00,16.25,16.25,16.2,16.2,343080.0,15.4452,15.4452,15.3977,15.3977,343080.0
2015-12-03 10:40:00,16.2,16.26,16.19,16.25,64960.0,15.3977,15.4547,15.3882,15.4452,64960.0
2015-12-03 10:45:00,16.25,16.3,16.24,16.29,103156.0,15.4452,15.4928,15.4357,15.4833,103156.0
2015-12-03 10:50:00,16.29,16.31,16.28,16.29,146732.0,15.4833,15.5023,15.4738,15.4833,146732.0
2015-12-03 10:55:00,16.29,16.29,16.26,16.27,72784.0,15.4833,15.4833,15.4547,15.4643,72784.0
2015-12-03 11:00:00,16.27,16.3,16.25,16.28,245688.0,15.4643,15.4928,15.4452,15.4738,245688.0
2015-12-03 11:05:00,16.27,16.33,16.27,16.32,103264.0,15.4643,15.5213,15.4643,15.5118,103264.0
2015-12-03 11:10:00,16.33,16.36,16.32,16.35,202608.0,15.5213,15.5498,15.5118,15.5403,202608.0
2015-12-03 11:15:00,16.35,16.36,16.33,16.34,166564.0,15.5403,15.5498,15.5213,15.5308,166564.0
2015-12-03 11:20:00,16.35,16.36,16.32,16.32,186728.0,15.5403,15.5498,15.5118,15.5118,186728.0
2015-12-03 11:25:00,16.32,16.34,16.31,16.34,152568.0,15.5118,15.5308,15.5023,15.5308,152568.0
2015-12-03 11:30:00,16.33,16.34,16.27,16.28,174732.0,15.5213,15.5308,15.4643,15.4738,174732.0
2015-12-03 11:35:00,16.28,16.28,16.25,16.27,108060.0,15.4738,15.4738,15.4452,15.4643,108060.0
2015-12-03 11:40:00,16.27,16.28,16.25,16.25,86220.0,15.4643,15.4738,15.4452,15.4452,86220.0
2015-12-03 11:45:00,16.25,16.26,16.23,16.25,77384.0,15.4452,15.4547,15.4262,15.4452,77384.0
2015-12-03 11:50:00,16.25,16.26,16.24,16.25,112688.0,15.4452,15.4547,15.4357,15.4452,112688.0
2015-12-03 11:55:00,16.25,16.27,16.25,16.27,23496.0,15.4452,15.4643,15.4452,15.4643,23496.0
2015-12-03 12:00:00,16.27,16.27,16.24,16.25,222716.0,15.4643,15.4643,15.4357,15.4452,222716.0
2015-12-03 12:05:00,16.25,16.25,16.21,16.21,227264.0,15.4452,15.4452,15.4072,15.4072,227264.0
2015-12-03 12:10:00,16.21,16.21,16.16,16.18,305996.0,15.4072,15.4072,15.3597,15.3787,305996.0
2015-12-03 12:15:00,16.17,16.18,16.16,16.16,245280.0,15.3692,15.3787,15.3597,15.3597,245280.0
2015-12-03 12:20:00,16.16,16.16,16.11,16.12,200152.0,15.3597,15.3597,15.3122,15.3217,200152.0
2015-12-03 12:25:00,16.12,16.12,16.06,16.09,367108.0,15.3217,15.3217,15.2647,15.2932,367108.0
2015-12-03 12:30:00,16.1,16.1,16.07,16.09,117176.0,15.3027,15.3027,15.2742,15.2932,117176.0
2015-12-03 12:35:00,16.09,16.13,16.08,16.11,158232.0,15.2932,15.3312,15.2837,15.3122,158232.0
2015-12-03 12:40:00,16.12,16.13,16.11,16.13,141844.0,15.3217,15.3312,15.3122,15.3312,141844.0
2015-12-03 12:45:00,16.13,16.16,16.13,16.13,167100.0,15.3312,15.3597,15.3312,15.3312,167100.0
2015-12-03 12:50:00,16.13,16.15,16.12,16.13,81140.0,15.3312,15.3502,15.3217,15.3312,81140.0
2015-12-03 12:55:00,16.14,16.14,16.08,16.08,187720.0,15.3407,15.3407,15.2837,15.2837,187720.0
2015-12-03 13:00:00,16.08,16.08,16.04,16.06,323212.0,15.2837,15.2837,15.2456,15.2647,323212.0
2015-12-03 13:05:00,16.07,16.09,16.06,16.08,43404.0,15.2742,15.2932,15.2647,15.2837,43404.0
2015-12-03 13:10:00,16.08,16.1,16.08,16.08,135932.0,15.2837,15.3027,15.2837,15.2837,135932.0
2015-12-03 13:15:00,16.08,16.11,16.08,16.11,58088.0,15.2837,15.3122,15.2837,15.3122,58088.0
2015-12-03 13:20:00,16.11,16.14,16.09,16.14,69484.0,15.3122,15.3407,15.2932,15.3407,69484.0
2015-12-03 13:25:00,16.14,16.15,16.13,16.14,133200.0,15.3407,15.3502,15.3312,15.3407,133200.0
2015-12-03 13:30:00,16.14,16.14,16.1,16.11,75956.0,15.3407,15.3407,15.3027,15.3122,75956.0
2015-12-03 13:35:00,16.11,16.11,16.08,16.09,109876.0,15.3122,15.3122,15.2837,15.2932,109876.0
2015-12-03 13:40:00,16.08,16.1,16.07,16.08,82600.0,15.2837,15.3027,15.2742,15.2837,82600.0
2015-12-03 13:45:00,16.08,16.08,16.0,16.01,312928.0,15.2837,15.2837,15.2076,15.2171,312928.0
2015-12-03 13:50:00,16.01,16.01,15.98,15.99,360292.0,15.2171,15.2171,15.1886,15.1981,360292.0
2015-12-03 13:55:00,15.99,15.99,15.97,15.97,398636.0,15.1981,15.1981,15.1791,15.1791,398636.0
2015-12-03 14:00:00,15.97,15.98,15.94,15.94,375424.0,15.1791,15.1886,15.1506,15.1506,375424.0
2015-12-03 14:05:00,15.94,15.95,15.92,15.95,269800.0,15.1506,15.1601,15.1316,15.1601,269800.0
2015-12-03 14:10:00,15.95,15.97,15.95,15.97,170956.0,15.1601,15.1791,15.1601,15.1791,170956.0
2015-12-03 14:15:00,15.96,15.97,15.96,15.96,101736.0,15.1696,15.1791,15.1696,15.1696,101736.0
2015-12-03 14:20:00,15.96,15.97,15.9,15.9,120824.0,15.1696,15.1791,15.1126,15.1126,120824.0
2015-12-03 14:25:00,15.9,15.93,15.88,15.89,203508.0,15.1126,15.1411,15.0936,15.1031,203508.0
2015-12-03 14:30:00,15.89,15.9,15.84,15.85,354668.0,15.1031,15.1126,15.0555,15.0651,354668.0
2015-12-03 14:35:00,15.85,15.88,15.84,15.87,244216.0,15.0651,15.0936,15.0555,15.0841,244216.0
2015-12-03 14:40:00,15.87,15.87,15.79,15.84,425016.0,15.0841,15.0841,15.008,15.0555,425016.0
2015-12-03 14:45:00,15.84,15.85,15.81,15.85,160424.0,15.0555,15.0651,15.027,15.0651,160424.0
2015-12-03 14:50:00,15.85,15.88,15.85,15.88,534052.0,15.0651,15.0936,15.0651,15.0936,534052.0
2015-12-03 14:55:00,15.88,15.92,15.87,15.92,517632.0,15.0936,15.1316,15.0841,15.1316,517632.0
2015-12-03 15:00:00,15.91,15.94,15.9,15.93,227504.0,15.1221,15.1506,15.1126,15.1411,227504.0
2015-12-03 15:05:00,15.92,15.93,15.88,15.88,353244.0,15.1316,15.1411,15.0936,15.0936,353244.0
2015-12-03 15:10:00,15.88,15.9,15.86,15.87,241740.0,15.0936,15.1126,15.0746,15.0841,241740.0
2015-12-03 15:15:00,15.87,15.87,15.84,15.84,456052.0,15.0841,15.0841,15.0555,15.0555,456052.0
2015-12-03 15:20:00,15.84,15.9,15.83,15.89,341660.0,15.0555,15.1126,15.046,15.1031,341660.0
2015-12-03 15:25:00,15.9,15.9,15.84,15.86,263440.0,15.1126,15.1126,15.0555,15.0746,263440.0
2015-12-03 15:30:00,15.85,15.85,15.8,15.84,319188.0,15.0651,15.0651,15.0175,15.0555,319188.0
2015-12-03 15:35:00,15.83,15.93,15.83,15.93,233064.0,15.046,15.1411,15.046,15.1411,233064.0
2015-12-03 15:40:00,15.92,15.92,15.88,15.89,343448.0,15.1316,15.1316,15.0936,15.1031,343448.0
2015-12-03 15:45:00,15.89,15.92,15.86,15.92,353492.0,15.1031,15.1316,15.0746,15.1316,353492.0
2015-12-03 15:50:00,15.92,15.95,15.89,15.93,469608.0,15.1316,15.1601,15.1031,15.1411,469608.0
2015-12-03 15:55:00,15.94,15.94,15.89,15.93,754872.0,15.1506,15.1506,15.1031,15.1411,754872.0
2015-12-04 09:30:00,16.0,16.06,15.99,16.04,523944.0,15.2076,15.2647,15.1981,15.2456,523944.0
2015-12-04 09:35:00,16.04,16.04,15.98,16.04,263868.0,15.2456,15.2456,15.1886,15.2456,263868.0
2015-12-04 09:40:00,16.05,16.16,16.04,16.16,603696.0,15.2551,15.3597,15.2456,15.3597,603696.0
2015-12-04 09:45:00,16.15,16.23,16.14,16.22,667704.0,15.3502,15.4262,15.3407,15.4167,667704.0
2015-12-04 09:50:00,16.22,16.25,16.21,16.23,438456.0,15.4167,15.4452,15.4072,15.4262,438456.0
2015-12-04 09:55:00,16.23,16.25,16.18,16.18,734988.0,15.4262,15.4452,15.3787,15.3787,734988.0
2015-12-04 10:00:00,16.19,16.21,16.16,16.19,189700.0,15.3882,15.4072,15.3597,15.3882,189700.0
2015-12-04 10:05:00,16.19,16.19,16.15,16.15,321448.0,15.3882,15.3882,15.3502,15.3502,321448.0
2015-12-04 10:10:00,16.15,16.2,16.15,16.2,168892.0,15.3502,15.3977,15.3502,15.3977,168892.0
2015-12-04 10:15:00,16.19,16.22,16.17,16.21,431624.0,15.3882,15.4167,15.3692,15.4072,431624.0
2015-12-04 10:20:00,16.22,16.24,16.21,16.24,645556.0,15.4167,15.4357,15.4072,15.4357,645556.0
2015-12-04 10:25:00,16.24,16.27,16.23,16.25,505448.0,15.4357,15.4643,15.4262,15.4452,505448.0
2015-12-04 10:30:00,16.25,16.25,16.22,16.25,507380.0,15.4452,15.4452,15.4167,15.4452,507380.0
2015-12-04 10:35:00,16.26,16.32,16.26,16.32,330560.0,15.4547,15.5118,15.4547,15.5118,330560.0
2015-12-04 10:40:00,16.32,16.32,16.27,16.29,420832.0,15.5118,15.5118,15.4643,15.4833,420832.0
2015-12-04 10:45:00,16.29,16.31,16.28,16.3,102168.0,15.4833,15.5023,15.4738,15.4928,102168.0
2015-12-04 10:50:00,16.31,16.32,16.3,16.31,99276.0,15.5023,15.5118,15.4928,15.5023,99276.0
2015-12-04 10:55:00,16.32,16.36,16.31,16.36,251324.0,15.5118,15.5498,15.5023,15.5498,251324.0
2015-12-04 11:00:00,16.35,16.36,16.34,16.34,183924.0,15.5403,15.5498,15.5308,15.5308,183924.0
2015-12-04 11:05:00,16.35,16.38,16.34,16.34,317964.0,15.5403,15.5688,15.5308,15.5308,317964.0
2015-12-04 11:10:00,16.34,16.37,16.32,16.34,242392.0,15.5308,15.5593,15.5118,15.5308,242392.0
2015-12-04 11:15:00,16.34,16.36,16.33,16.34,165020.0,15.5308,15.5498,15.5213,15.5308,165020.0
2015-12-04 11:20:00,16.34,16.36,16.32,16.36,276608.0,15.5308,15.5498,15.5118,15.5498,276608.0
2015-12-04 11:25:00,16.36,16.37,16.3,16.3,150724.0,15.5498,15.5593,15.4928,15.4928,150724.0
2015-12-04 11:30:00,16.29,16.31,16.29,16.31,98284.0,15.4833,15.5023,15.4833,15.5023,98284.0
2015-12-04 11:35:00,16.32,16.32,16.3,16.31,94484.0,15.5118,15.5118,15.4928,15.5023,94484.0
2015-12-04 11:40:00,16.31,16.31,16.27,16.28,262044.0,15.5023,15.5023,15.4643,15.4738,262044.0
2015-12-04 11:45:00,16.28,16.29,16.24,16.24,150740.0,15.4738,15.4833,15.4357,15.4357,150740.0
2015-12-04 11:50:00,16.25,16.27,16.25,16.25,70048.0,15.4452,15.4643,15.4452,15.4452,70048.0
2015-12-04 11:55:00,16.25,16.28,16.25,16.27,78052.0,15.4452,15.4738,15.4452,15.4643,78052.0
2015-12-04 12:00:00,16.26,16.26,16.23,16.24,134200.0,15.4547,15.4547,15.4262,15.4357,134200.0
2015-12-04 12:05:00,16.24,16.29,16.24,16.28,104712.0,15.4357,15.4833,15.4357,15.4738,104712.0
2015-12-04 12:10:00,16.28,16.31,16.28,16.3,81968.0,15.4738,15.5023,15.4738,15.4928,81968.0
2015-12-04 12:15:00,16.3,16.3,16.27,16.27,485032.0,15.4928,15.4928,15.4643,15.4643,485032.0
2015-12-04 12:20:00,16.27,16.29,16.27,16.29,341196.0,15.4643,15.4833,15.4643,15.4833,341196.0
2015-12-04 12:25:00,16.29,16.3,16.25,16.27,107776.0,15.4833,15.4928,15.4452,15.4643,107776.0
2015-12-04 12:30:00,16.28,16.36,16.27,16.36,315192.0,15.4738,15.5498,15.4643,15.5498,315192.0
2015-12-04 12:35:00,16.36,16.39,16.36,16.38,448912.0,15.5498,15.5783,15.5498,15.5688,448912.0
2015-12-04 12:40:00,16.39,16.43,16.38,16.41,431020.0,15.5783,15.6163,15.5688,15.5973,431020.0
2015-12-04 12:45:00,16.41,16.42,16.4,16.42,240304.0,15.5973,15.6068,15.5878,15.6068,240304.0
2015-12-04 12:50:00,16.42,16.44,16.41,16.41,186072.0,15.6068,15.6258,15.5973,15.5973,186072.0
2015-12-04 12:55:00,16.41,16.46,16.41,16.46,254292.0,15.5973,15.6448,15.5973,15.6448,254292.0
2015-12-04 13:00:00,16.46,16.48,16.45,16.48,233996.0,15.6448,15.6639,15.6353,15.6639,233996.0
2015-12-04 13:05:00,16.48,16.52,16.47,16.52,206944.0,15.6639,15.7019,15.6543,15.7019,206944.0
2015-12-04 13:10:00,16.52,16.54,16.49,16.52,387660.0,15.7019,15.7209,15.6734,15.7019,387660.0
2015-12-04 13:15:00,16.52,16.53,16.5,16.5,113592.0,15.7019,15.7114,15.6829,15.6829,113592.0
2015-12-04 13:20:00,16.5,16.52,16.49,16.49,50856.0,15.6829,15.7019,15.6734,15.6734,50856.0
2015-12-04 13:25:00,16.5,16.5,16.48,16.5,26512.0,15.6829,15.6829,15.6639,15.6829,26512.0
2015-12-04 13:30:00,16.5,16.51,16.48,16.48,66840.0,15.6829,15.6924,15.6639,15.6639,66840.0
2015-12-04 13:35:00,16.48,16.49,16.47,16.48,48708.0,15.6639,15.6734,15.6543,15.6639,48708.0
2015-12-04 13:40:00,16.49,16.5,16.47,16.5,138616.0,15.6734,15.6829,15.6543,15.6829,138616.0
2015-12-04 13:45:00,16.5,16.5,16.46,16.48,82760.0,15.6829,15.6829,15.6448,15.6639,82760.0
2015-12-04 13:50:00,16.48,16.52,16.48,16.52,41000.0,15.6639,15.7019,15.6639,15.7019,41000.0
2015-12-04 13:55:00,16.52,16.52,16.51,16.51,56392.0,15.7019,15.7019,15.6924,15.6924,56392.0
2015-12-04 14:00:00,16.51,16.52,16.5,16.52,62304.0,15.6924,15.7019,15.6829,15.7019,62304.0
2015-12-04 14:05:00,16.52,16.53,16.5,16.5,110212.0,15.7019,15.7114,15.6829,15.6829,110212.0
2015-12-04 14:10:00,16.5,16.51,16.5,16.5,37632.0,15.6829,15.6924,15.6829,15.6829,37632.0
2015-12-04 14:15:00,16.5,16.5,16.46,16.46,167672.0,15.6829,15.6829,15.6448,15.6448,167672.0
2015-12-04 14:20:00,16.46,16.48,16.46,16.47,67416.0,15.6448,15.6639,15.6448,15.6543,67416.0
2015-12-04 14:25:00,16.47,16.5,16.46,16.5,103912.0,15.6543,15.6829,15.6448,15.6829,103912.0
2015-12-04 14:30:00,16.51,16.52,16.5,16.5,53212.0,15.6924,15.7019,15.6829,15.6829,53212.0
2015-12-04 14:35:00,16.5,16.53,16.5,16.52,92416.0,15.6829,15.7114,15.6829,15.7019,92416.0
2015-12-04 14:40:00,16.52,16.54,16.51,16.54,146980.0,15.7019,15.7209,15.6924,15.7209,146980.0
2015-12-04 14:45:00,16.54,16.56,16.54,16.56,182240.0,15.7209,15.7399,15.7209,15.7399,182240.0
2015-12-04 14:50:00,16.56,16.57,16.55,16.57,225576.0,15.7399,15.7494,15.7304,15.7494,225576.0
2015-12-04 14:55:00,16.57,16.59,16.57,16.58,141344.0,15.7494,15.7684,15.7494,15.7589,141344.0
2015-12-04 15:00:00,16.58,16.59,16.55,16.56,131728.0,15.7589,15.7684,15.7304,15.7399,131728.0
2015-12-04 15:05:00,16.57,16.6,16.56,16.6,222212.0,15.7494,15.7779,15.7399,15.7779,222212.0
2015-12-04 15:10:00,16.6,16.61,16.59,16.59,222036.0,15.7779,15.7874,15.7684,15.7684,222036.0
2015-12-04 15:15:00,16.59,16.59,16.57,16.57,169812.0,15.7684,15.7684,15.7494,15.7494,169812.0
2015-12-04 15:20:00,16.57,16.58,16.54,16.54,163784.0,15.7494,15.7589,15.7209,15.7209,163784.0
2015-12-04 15:25:00,16.54,16.56,16.53,16.56,127488.0,15.7209,15.7399,15.7114,15.7399,127488.0
2015-12-04 15:30:00,16.56,16.56,16.52,16.54,252692.0,15.7399,15.7399,15.7019,15.7209,252692.0
2015-12-04 15:35:00,16.53,16.54,16.5,16.52,194416.0,15.7114,15.7209,15.6829,15.7019,194416.0
2015-12-04 15:40:00,16.52,16.57,16.52,16.56,321020.0,15.7019,15.7494,15.7019,15.7399,321020.0
2015-12-04 15:45:00,16.56,16.56,16.53,16.54,186388.0,15.7399,15.7399,15.7114,15.7209,186388.0
2015-12-04 15:50:00,16.54,16.56,16.53,16.54,337592.0,15.7209,15.7399,15.7114,15.7209,337592.0
2015-12-04 15:55:00,16.54,16.56,16.54,16.55,607900.0,15.7209,15.7399,15.7209,15.7304,607900.0
2015-12-07 09:30:00,16.49,16.49,16.42,16.43,246104.0,15.6734,15.6734,15.6068,15.6163,246104.0
2015-12-07 09:35:00,16.44,16.48,16.41,16.47,365020.0,15.6258,15.6639,15.5973,15.6543,365020.0
2015-12-07 09:40:00,16.47,16.47,16.42,16.44,196248.0,15.6543,15.6543,15.6068,15.6258,196248.0
2015-12-07 09:45:00,16.44,16.46,16.42,16.42,350076.0,15.6258,15.6448,15.6068,15.6068,350076.0
2015-12-07 09:50:00,16.42,16.42,16.38,16.4,130560.0,15.6068,15.6068,15.5688,15.5878,130560.0
2015-12-07 09:55:00,16.39,16.42,16.39,16.39,187460.0,15.5783,15.6068,15.5783,15.5783,187460.0
2015-12-07 10:00:00,16.39,16.4,16.33,16.36,468636.0,15.5783,15.5878,15.5213,15.5498,468636.0
2015-12-07 10:05:00,16.36,16.37,16.33,16.36,294000.0,15.5498,15.5593,15.5213,15.5498,294000.0
2015-12-07 10:10:00,16.36,16.38,16.35,16.36,121960.0,15.5498,15.5688,15.5403,15.5498,121960.0
2015-12-07 10:15:00,16.36,16.4,16.35,16.39,132528.0,15.5498,15.5878,15.5403,15.5783,132528.0
2015-12-07 10:20:00,16.38,16.38,16.33,16.36,83684.0,15.5688,15.5688,15.5213,15.5498,83684.0
2015-12-07 10:25:00,16.36,16.36,16.32,16.33,240948.0,15.5498,15.5498,15.5118,15.5213,240948.0
2015-12-07 10:30:00,16.34,16.34,16.27,16.28,141968.0,15.5308,15.5308,15.4643,15.4738,141968.0
2015-12-07 10:35:00,16.28,16.3,16.26,16.3,114072.0,15.4738,15.4928,15.4547,15.4928,114072.0
2015-12-07 10:40:00,16.3,16.3,16.25,16.26,99072.0,15.4928,15.4928,15.4452,15.4547,99072.0
2015-12-07 10:45:00,16.27,16.27,16.21,16.23,227268.0,15.4643,15.4643,15.4072,15.4262,227268.0
2015-12-07 10:50:00,16.24,16.25,16.22,16.25,93372.0,15.4357,15.4452,15.4167,15.4452,93372.0
2015-12-07 10:55:00,16.24,16.26,16.22,16.26,120476.0,15.4357,15.4547,15.4167,15.4547,120476.0
2015-12-07 11:00:00,16.26,16.26,16.22,16.23,142772.0,15.4547,15.4547,15.4167,15.4262,142772.0
2015-12-07 11:05:00,16.23,16.27,16.22,16.27,121652.0,15.4262,15.4643,15.4167,15.4643,121652.0
2015-12-07 11:10:00,16.26,16.27,16.23,16.24,105500.0,15.4547,15.4643,15.4262,15.4357,105500.0
2015-12-07 11:15:00,16.24,16.24,16.21,16.23,148708.0,15.4357,15.4357,15.4072,15.4262,148708.0
2015-12-07 11:20:00,16.24,16.24,16.19,16.21,125824.0,15.4357,15.4357,15.3882,15.4072,125824.0
2015-12-07 11:25:00,16.2,16.21,16.17,16.18,152308.0,15.3977,15.4072,15.3692,15.3787,152308.0
2015-12-07 11:30:00,16.18,16.23,16.18,16.23,128368.0,15.3787,15.4262,15.3787,15.4262,128368.0
2015-12-07 11:35:00,16.23,16.26,16.21,16.25,95708.0,15.4262,15.4547,15.4072,15.4452,95708.0
2015-12-07 11:40:00,16.25,16.27,16.25,16.25,110524.0,15.4452,15.4643,15.4452,15.4452,110524.0
2015-12-07 11:45:00,16.25,16.25,16.23,16.25,49412.0,15.4452,15.4452,15.4262,15.4452,49412.0
2015-12-07 11:50:00,16.25,16.3,16.25,16.29,169444.0,15.4452,15.4928,15.4452,15.4833,169444.0
2015-12-07 11:55:00,16.3,16.32,16.28,16.31,203972.0,15.4928,15.5118,15.4738,15.5023,203972.0
2015-12-07 12:00:00,16.3,16.3,16.29,16.3,93544.0,15.4928,15.4928,15.4833,15.4928,93544.0
2015-12-07 12:05:00,16.3,16.3,16.26,16.26,44040.0,15.4928,15.4928,15.4547,15.4547,44040.0
2015-12-07 12:10:00,16.27,16.29,16.26,16.28,31580.0,15.4643,15.4833,15.4547,15.4738,31580.0
2015-12-07 12:15:00,16.28,16.31,16.28,16.29,59200.0,15.4738,15.5023,15.4738,15.4833,59200.0
2015-12-07 12:20:00,16.29,16.3,16.26,16.28,28800.0,15.4833,15.4928,15.4547,15.4738,28800.0
2015-12-07 12:25:00,16.27,16.29,16.26,16.27,45472.0,15.4643,15.4833,15.4547,15.4643,45472.0
2015-12-07 12:30:00,16.27,16.27,16.25,16.25,46200.0,15.4643,15.4643,15.4452,15.4452,46200.0
2015-12-07 12:35:00,16.25,16.25,16.23,16.24,53640.0,15.4452,15.4452,15.4262,15.4357,53640.0
2015-12-07 12:40:00,16.24,16.24,16.22,16.22,75720.0,15.4357,15.4357,15.4167,15.4167,75720.0
2015-12-07 12:45:00,16.22,16.24,16.22,16.23,38004.0,15.4167,15.4357,15.4167,15.4262,38004.0
2015-12-07 12:50:00,16.22,16.24,16.21,16.21,59088.0,15.4167,15.4357,15.4072,15.4072,59088.0
2015-12-07 12:55:00,16.21,16.22,16.19,16.21,100108.0,15.4072,15.4167,15.3882,15.4072,100108.0
2015-12-07 13:00:00,16.21,16.22,16.18,16.19,78480.0,15.4072,15.4167,15.3787,15.3882,78480.0
2015-12-07 13:05:00,16.19,16.29,16.18,16.27,144088.0,15.3882,15.4833,15.3787,15.4643,144088.0
2015-12-07 13:10:00,16.27,16.28,16.21,16.21,112912.0,15.4643,15.4738,15.4072,15.4072,112912.0
2015-12-07 13:15:00,16.21,16.26,16.21,16.26,97800.0,15.4072,15.4547,15.4072,15.4547,97800.0
2015-12-07 13:20:00,16.25,16.25,16.23,16.25,27560.0,15.4452,15.4452,15.4262,15.4452,27560.0
2015-12-07 13:25:00,16.24,16.28,16.24,16.27,75000.0,15.4357,15.4738,15.4357,15.4643,75000.0
2015-12-07 13:30:00,16.27,16.28,16.25,16.25,65724.0,15.4643,15.4738,15.4452,15.4452,65724.0
2015-12-07 13:35:00,16.25,16.27,16.25,16.26,168604.0,15.4452,15.4643,15.4452,15.4547,168604.0
2015-12-07 13:40:00,16.25,16.26,16.21,16.22,58528.0,15.4452,15.4547,15.4072,15.4167,58528.0
2015-12-07 13:45:00,16.21,16.23,16.21,16.22,22852.0,15.4072,15.4262,15.4072,15.4167,22852.0
2015-12-07 13:50:00,16.21,16.23,16.21,16.22,18160.0,15.4072,15.4262,15.4072,15.4167,18160.0
2015-12-07 13:55:00,16.21,16.27,16.2,16.27,78860.0,15.4072,15.4643,15.3977,15.4643,78860.0
2015-12-07 14:00:00,16.27,16.29,16.25,16.29,292640.0,15.4643,15.4833,15.4452,15.4833,292640.0
2015-12-07 14:05:00,16.29,16.32,16.29,16.31,180704.0,15.4833,15.5118,15.4833,15.5023,180704.0
2015-12-07 14:10:00,16.31,16.31,16.29,16.29,15176.0,15.5023,15.5023,15.4833,15.4833,15176.0
2015-12-07 14:15:00,16.29,16.29,16.27,16.28,69540.0,15.4833,15.4833,15.4643,15.4738,69540.0
2015-12-07 14:20:00,16.28,16.29,16.26,16.27,53592.0,15.4738,15.4833,15.4547,15.4643,53592.0
2015-12-07 14:25:00,16.26,16.3,16.26,16.29,41016.0,15.4547,15.4928,15.4547,15.4833,41016.0
2015-12-07 14:30:00,16.3,16.32,16.24,16.24,55600.0,15.4928,15.5118,15.4357,15.4357,55600.0
2015-12-07 14:35:00,16.25,16.28,16.25,16.28,72480.0,15.4452,15.4738,15.4452,15.4738,72480.0
2015-12-07 14:40:00,16.26,16.27,16.23,16.23,134856.0,15.4547,15.4643,15.4262,15.4262,134856.0
2015-12-07 14:45:00,16.23,16.25,16.23,16.24,41296.0,15.4262,15.4452,15.4262,15.4357,41296.0
2015-12-07 14:50:00,16.24,16.26,16.24,16.26,50248.0,15.4357,15.4547,15.4357,15.4547,50248.0
2015-12-07 14:55:00,16.26,16.26,16.22,16.22,40628.0,15.4547,15.4547,15.4167,15.4167,40628.0
2015-12-07 15:00:00,16.22,16.22,16.2,16.2,81180.0,15.4167,15.4167,15.3977,15.3977,81180.0
2015-12-07 15:05:00,16.21,16.23,16.19,16.22,157740.0,15.4072,15.4262,15.3882,15.4167,157740.0
2015-12-07 15:10:00,16.22,16.22,16.2,16.2,188008.0,15.4167,15.4167,15.3977,15.3977,188008.0
2015-12-07 15:15:00,16.19,16.24,16.19,16.24,165716.0,15.3882,15.4357,15.3882,15.4357,165716.0
2015-12-07 15:20:00,16.24,16.27,16.24,16.27,40800.0,15.4357,15.4643,15.4357,15.4643,40800.0
2015-12-07 15:25:00,16.27,16.28,16.25,16.27,111044.0,15.4643,15.4738,15.4452,15.4643,111044.0
2015-12-07 15:30:00,16.27,16.29,16.26,16.27,108888.0,15.4643,15.4833,15.4547,15.4643,108888.0
2015-12-07 15:35:00,16.27,16.28,16.25,16.27,133192.0,15.4643,15.4738,15.4452,15.4643,133192.0
2015-12-07 15:40:00,16.28,16.31,16.27,16.31,245328.0,15.4738,15.5023,15.4643,15.5023,245328.0
2015-12-07 15:45:00,16.31,16.36,16.31,16.36,398704.0,15.5023,15.5498,15.5023,15.5498,398704.0
2015-12-07 15:50:00,16.35,16.38,16.33,16.37,261992.0,15.5403,15.5688,15.5213,15.5593,261992.0
2015-12-07 15:55:00,16.37,16.37,16.32,16.34,600340.0,15.5593,15.5593,15.5118,15.5308,600340.0
2015-12-08 09:30:00,16.05,16.07,15.98,15.98,570408.0,15.2551,15.2742,15.1886,15.1886,570408.0
2015-12-08 09:35:00,15.98,16.01,15.96,16.01,496740.0,15.1886,15.2171,15.1696,15.2171,496740.0
2015-12-08 09:40:00,16.01,16.09,15.98,16.09,325832.0,15.2171,15.2932,15.1886,15.2932,325832.0
2015-12-08 09:45:00,16.09,16.13,16.07,16.12,421904.0,15.2932,15.3312,15.2742,15.3217,421904.0
2015-12-08 09:50:00,16.11,16.11,16.06,16.1,211948.0,15.3122,15.3122,15.2647,15.3027,211948.0
2015-12-08 09:55:00,16.1,16.1,16.02,16.02,249360.0,15.3027,15.3027,15.2266,15.2266,249360.0
2015-12-08 10:00:00,16.02,16.11,16.01,16.08,212888.0,15.2266,15.3122,15.2171,15.2837,212888.0
2015-12-08 10:05:00,16.07,16.1,16.06,16.08,181068.0,15.2742,15.3027,15.2647,15.2837,181068.0
2015-12-08 10:10:00,16.07,16.1,16.04,16.08,136940.0,15.2742,15.3027,15.2456,15.2837,136940.0
2015-12-08 10:15:00,16.08,16.1,16.0,16.0,372236.0,15.2837,15.3027,15.2076,15.2076,372236.0
2015-12-08 10:20:00,16.0,16.0,15.96,15.97,474896.0,15.2076,15.2076,15.1696,15.1791,474896.0
2015-12-08 10:25:00,15.97,15.99,15.96,15.98,269812.0,15.1791,15.1981,15.1696,15.1886,269812.0
2015-12-08 10:30:00,15.97,16.07,15.94,16.06,426200.0,15.1791,15.2742,15.1506,15.2647,426200.0
2015-12-08 10:35:00,16.07,16.1,16.06,16.08,252756.0,15.2742,15.3027,15.2647,15.2837,252756.0
2015-12-08 10:40:00,16.07,16.14,16.07,16.14,387212.0,15.2742,15.3407,15.2742,15.3407,387212.0
2015-12-08 10:45:00,16.14,16.16,16.12,16.15,247904.0,15.3407,15.3597,15.3217,15.3502,247904.0
2015-12-08 10:50:00,16.15,16.17,16.12,16.15,159464.0,15.3502,15.3692,15.3217,15.3502,159464.0
2015-12-08 10:55:00,16.15,16.18,16.13,16.17,169740.0,15.3502,15.3787,15.3312,15.3692,169740.0
2015-12-08 11:00:00,16.17,16.29,16.17,16.29,942052.0,15.3692,15.4833,15.3692,15.4833,942052.0
2015-12-08 11:05:00,16.29,16.3,16.26,16.27,201284.0,15.4833,15.4928,15.4547,15.4643,201284.0
2015-12-08 11:10:00,16.26,16.27,16.23,16.23,232844.0,15.4547,15.4643,15.4262,15.4262,232844.0
2015-12-08 11:15:00,16.24,16.25,16.21,16.25,192044.0,15.4357,15.4452,15.4072,15.4452,192044.0
2015-12-08 11:20:00,16.25,16.28,16.2,16.21,220392.0,15.4452,15.4738,15.3977,15.4072,220392.0
2015-12-08 11:25:00,16.21,16.22,16.17,16.17,118304.0,15.4072,15.4167,15.3692,15.3692,118304.0
2015-12-08 11:30:00,16.17,16.18,16.13,16.14,159644.0,15.3692,15.3787,15.3312,15.3407,159644.0
2015-12-08 11:35:00,16.15,16.16,16.13,16.13,230120.0,15.3502,15.3597,15.3312,15.3312,230120.0
2015-12-08 11:40:00,16.13,16.16,16.12,16.15,114340.0,15.3312,15.3597,15.3217,15.3502,114340.0
2015-12-08 11:45:00,16.15,16.15,16.13,16.14,85236.0,15.3502,15.3502,15.3312,15.3407,85236.0
2015-12-08 11:50:00,16.14,16.15,16.1,16.14,156148.0,15.3407,15.3502,15.3027,15.3407,156148.0
2015-12-08 11:55:00,16.15,16.17,16.13,16.16,194652.0,15.3502,15.3692,15.3312,15.3597,194652.0
2015-12-08 12:00:00,16.16,16.16,16.11,16.11,131576.0,15.3597,15.3597,15.3122,15.3122,131576.0
2015-12-08 12:05:00,16.11,16.14,16.11,16.14,79300.0,15.3122,15.3407,15.3122,15.3407,79300.0
2015-12-08 12:10:00,16.13,16.14,16.11,16.11,66200.0,15.3312,15.3407,15.3122,15.3122,66200.0
2015-12-08 12:15:00,16.1,16.11,16.07,16.08,146772.0,15.3027,15.3122,15.2742,15.2837,146772.0
2015-12-08 12:20:00,16.08,16.1,16.08,16.1,56156.0,15.2837,15.3027,15.2837,15.3027,56156.0
2015-12-08 12:25:00,16.12,16.13,16.11,16.11,38296.0,15.3217,15.3312,15.3122,15.3122,38296.0
2015-12-08 12:30:00,16.1,16.11,16.09,16.1,50880.0,15.3027,15.3122,15.2932,15.3027,50880.0
2015-12-08 12:35:00,16.09,16.11,16.09,16.11,40640.0,15.2932,15.3122,15.2932,15.3122,40640.0
2015-12-08 12:40:00,16.11,16.13,16.11,16.13,57796.0,15.3122,15.3312,15.3122,15.3312,57796.0
2015-12-08 12:45:00,16.13,16.13,16.08,16.09,58116.0,15.3312,15.3312,15.2837,15.2932,58116.0
2015-12-08 12:50:00,16.1,16.13,16.09,16.12,33604.0,15.3027,15.3312,15.2932,15.3217,33604.0
2015-12-08 12:55:00,16.12,16.14,16.11,16.14,67808.0,15.3217,15.3407,15.3122,15.3407,67808.0
2015-12-08 13:00:00,16.15,16.16,16.13,16.15,57284.0,15.3502,15.3597,15.3312,15.3502,57284.0
2015-12-08 13:05:00,16.15,16.15,16.13,16.14,23152.0,15.3502,15.3502,15.3312,15.3407,23152.0
2015-12-08 13:10:00,16.14,16.16,16.12,16.13,41432.0,15.3407,15.3597,15.3217,15.3312,41432.0
2015-12-08 13:15:00,16.13,16.14,16.09,16.09,64904.0,15.3312,15.3407,15.2932,15.2932,64904.0
2015-12-08 13:20:00,16.09,16.09,16.06,16.06,174388.0,15.2932,15.2932,15.2647,15.2647,174388.0
2015-12-08 13:25:00,16.06,16.1,16.06,16.09,98428.0,15.2647,15.3027,15.2647,15.2932,98428.0
2015-12-08 13:30:00,16.11,16.13,16.11,16.13,74388.0,15.3122,15.3312,15.3122,15.3312,74388.0
2015-12-08 13:35:00,16.13,16.15,16.13,16.13,65832.0,15.3312,15.3502,15.3312,15.3312,65832.0
2015-12-08 13:40:00,16.13,16.14,16.11,16.13,74308.0,15.3312,15.3407,15.3122,15.3312,74308.0
2015-12-08 13:45:00,16.13,16.14,16.11,16.11,43716.0,15.3312,15.3407,15.3122,15.3122,43716.0
2015-12-08 13:50:00,16.11,16.15,16.1,16.15,47824.0,15.3122,15.3502,15.3027,15.3502,47824.0
2015-12-08 13:55:00,16.15,16.15,16.14,16.14,46944.0,15.3502,15.3502,15.3407,15.3407,46944.0
2015-12-08 14:00:00,16.14,16.2,16.14,16.2,159844.0,15.3407,15.3977,15.3407,15.3977,159844.0
2015-12-08 14:05:00,16.2,16.23,16.19,16.23,194892.0,15.3977,15.4262,15.3882,15.4262,194892.0
2015-12-08 14:10:00,16.22,16.24,16.21,16.22,245608.0,15.4167,15.4357,15.4072,15.4167,245608.0
2015-12-08 14:15:00,16.22,16.23,16.21,16.21,97020.0,15.4167,15.4262,15.4072,15.4072,97020.0
2015-12-08 14:20:00,16.22,16.22,16.18,16.18,224544.0,15.4167,15.4167,15.3787,15.3787,224544.0
2015-12-08 14:25:00,16.17,16.18,16.17,16.17,41108.0,15.3692,15.3787,15.3692,15.3692,41108.0
2015-12-08 14:30:00,16.18,16.19,16.15,16.15,107896.0,15.3787,15.3882,15.3502,15.3502,107896.0
2015-12-08 14:35:00,16.16,16.18,16.16,16.18,49536.0,15.3597,15.3787,15.3597,15.3787,49536.0
2015-12-08 14:40:00,16.17,16.17,16.15,16.16,44568.0,15.3692,15.3692,15.3502,15.3597,44568.0
2015-12-08 14:45:00,16.17,16.21,16.17,16.19,77212.0,15.3692,15.4072,15.3692,15.3882,77212.0
2015-12-08 14:50:00,16.19,16.2,16.18,16.2,23300.0,15.3882,15.3977,15.3787,15.3977,23300.0
2015-12-08 14:55:00,16.2,16.2,16.15,16.16,199500.0,15.3977,15.3977,15.3502,15.3597,199500.0
2015-12-08 15:00:00,16.16,16.16,16.11,16.14,209348.0,15.3597,15.3597,15.3122,15.3407,209348.0
2015-12-08 15:05:00,16.14,16.17,16.13,16.17,118668.0,15.3407,15.3692,15.3312,15.3692,118668.0
2015-12-08 15:10:00,16.17,16.17,16.12,16.13,149228.0,15.3692,15.3692,15.3217,15.3312,149228.0
2015-12-08 15:15:00,16.12,16.13,16.1,16.1,80880.0,15.3217,15.3312,15.3027,15.3027,80880.0
2015-12-08 15:20:00,16.1,16.14,16.08,16.13,308340.0,15.3027,15.3407,15.2837,15.3312,308340.0
2015-12-08 15:25:00,16.13,16.13,16.09,16.1,66956.0,15.3312,15.3312,15.2932,15.3027,66956.0
2015-12-08 15:30:00,16.09,16.15,16.07,16.15,127028.0,15.2932,15.3502,15.2742,15.3502,127028.0
2015-12-08 15:35:00,16.14,16.15,16.11,16.12,43972.0,15.3407,15.3502,15.3122,15.3217,43972.0
2015-12-08 15:40:00,16.12,16.14,16.1,16.14,58656.0,15.3217,15.3407,15.3027,15.3407,58656.0
2015-12-08 15:45:00,16.14,16.17,16.13,16.17,154332.0,15.3407,15.3692,15.3312,15.3692,154332.0
2015-12-08 15:50:00,16.17,16.2,16.16,16.19,256556.0,15.3692,15.3977,15.3597,15.3882,256556.0
2015-12-08 15:55:00,16.18,16.18,16.13,16.13,370260.0,15.3787,15.3787,15.3312,15.3312,370260.0
2015-12-09 09:30:00,16.01,16.06,16.01,16.03,349916.0,15.2171,15.2647,15.2171,15.2361,349916.0
2015-12-09 09:35:00,16.01,16.15,16.01,16.14,608488.0,15.2171,15.3502,15.2171,15.3407,608488.0
2015-12-09 09:40:00,16.14,16.2,16.14,16.15,443796.0,15.3407,15.3977,15.3407,15.3502,443796.0
2015-12-09 09:45:00,16.15,16.23,16.15,16.22,395220.0,15.3502,15.4262,15.3502,15.4167,395220.0
2015-12-09 09:50:00,16.23,16.23,16.17,16.17,288756.0,15.4262,15.4262,15.3692,15.3692,288756.0
2015-12-09 09:55:00,16.18,16.21,16.17,16.19,208320.0,15.3787,15.4072,15.3692,15.3882,208320.0
2015-12-09 10:00:00,16.18,16.21,16.16,16.2,225496.0,15.3787,15.4072,15.3597,15.3977,225496.0
2015-12-09 10:05:00,16.2,16.25,16.2,16.24,167256.0,15.3977,15.4452,15.3977,15.4357,167256.0
2015-12-09 10:10:00,16.24,16.32,16.24,16.28,1148604.0,15.4357,15.5118,15.4357,15.4738,1148604.0
2015-12-09 10:15:00,16.28,16.31,16.26,16.27,424120.0,15.4738,15.5023,15.4547,15.4643,424120.0
2015-12-09 10:20:00,16.28,16.29,16.26,16.27,119384.0,15.4738,15.4833,15.4547,15.4643,119384.0
2015-12-09 10:25:00,16.27,16.28,16.25,16.26,50160.0,15.4643,15.4738,15.4452,15.4547,50160.0
2015-12-09 10:30:00,16.26,16.39,16.26,16.38,449640.0,15.4547,15.5783,15.4547,15.5688,449640.0
2015-12-09 10:35:00,16.38,16.4,16.34,16.35,177396.0,15.5688,15.5878,15.5308,15.5403,177396.0
2015-12-09 10:40:00,16.35,16.37,16.34,16.36,200580.0,15.5403,15.5593,15.5308,15.5498,200580.0
2015-12-09 10:45:00,16.37,16.38,16.32,16.32,152576.0,15.5593,15.5688,15.5118,15.5118,152576.0
2015-12-09 10:50:00,16.32,16.33,16.29,16.3,203900.0,15.5118,15.5213,15.4833,15.4928,203900.0
2015-12-09 10:55:00,16.3,16.32,16.3,16.31,147200.0,15.4928,15.5118,15.4928,15.5023,147200.0
2015-12-09 11:00:00,16.32,16.33,16.27,16.28,247360.0,15.5118,15.5213,15.4643,15.4738,247360.0
2015-12-09 11:05:00,16.29,16.31,16.26,16.26,138788.0,15.4833,15.5023,15.4547,15.4547,138788.0
2015-12-09 11:10:00,16.27,16.29,16.26,16.28,71128.0,15.4643,15.4833,15.4547,15.4738,71128.0
2015-12-09 11:15:00,16.28,16.28,16.21,16.22,314032.0,15.4738,15.4738,15.4072,15.4167,314032.0
2015-12-09 11:20:00,16.21,16.23,16.2,16.2,92936.0,15.4072,15.4262,15.3977,15.3977,92936.0
2015-12-09 11:25:00,16.2,16.2,16.17,16.18,152420.0,15.3977,15.3977,15.3692,15.3787,152420.0
2015-12-09 11:30:00,16.18,16.21,16.15,16.15,216140.0,15.3787,15.4072,15.3502,15.3502,216140.0
2015-12-09 11:35:00,16.15,16.16,16.14,16.16,241164.0,15.3502,15.3597,15.3407,15.3597,241164.0
2015-12-09 11:40:00,16.15,16.17,16.07,16.08,329356.0,15.3502,15.3692,15.2742,15.2837,329356.0
2015-12-09 11:45:00,16.07,16.07,15.99,16.02,505132.0,15.2742,15.2742,15.1981,15.2266,505132.0
2015-12-09 11:50:00,16.02,16.06,16.02,16.05,280704.0,15.2266,15.2647,15.2266,15.2551,280704.0
2015-12-09 11:55:00,16.05,16.05,15.99,16.03,299004.0,15.2551,15.2551,15.1981,15.2361,299004.0
2015-12-09 12:00:00,16.03,16.07,16.02,16.02,227224.0,15.2361,15.2742,15.2266,15.2266,227224.0
2015-12-09 12:05:00,16.03,16.06,16.02,16.06,220908.0,15.2361,15.2647,15.2266,15.2647,220908.0
2015-12-09 12:10:00,16.05,16.06,15.99,16.0,244100.0,15.2551,15.2647,15.1981,15.2076,244100.0
2015-12-09 12:15:00,16.0,16.03,15.96,15.96,302008.0,15.2076,15.2361,15.1696,15.1696,302008.0
2015-12-09 12:20:00,15.96,15.96,15.89,15.92,512344.0,15.1696,15.1696,15.1031,15.1316,512344.0
2015-12-09 12:25:00,15.92,15.92,15.85,15.87,372984.0,15.1316,15.1316,15.0651,15.0841,372984.0
2015-12-09 12:30:00,15.87,15.87,15.82,15.84,395644.0,15.0841,15.0841,15.0365,15.0555,395644.0
2015-12-09 12:35:00,15.83,15.83,15.77,15.77,397916.0,15.046,15.046,14.989,14.989,397916.0
2015-12-09 12:40:00,15.77,15.78,15.72,15.78,710220.0,14.989,14.9985,14.9415,14.9985,710220.0
2015-12-09 12:45:00,15.78,15.81,15.77,15.81,361772.0,14.9985,15.027,14.989,15.027,361772.0
2015-12-09 12:50:00,15.81,15.83,15.77,15.79,222892.0,15.027,15.046,14.989,15.008,222892.0
2015-12-09 12:55:00,15.79,15.79,15.73,15.76,312088.0,15.008,15.008,14.951,14.9795,312088.0
2015-12-09 13:00:00,15.76,15.84,15.74,15.8,313920.0,14.9795,15.0555,14.9605,15.0175,313920.0
2015-12-09 13:05:00,15.8,15.8,15.69,15.79,641220.0,15.0175,15.0175,14.913,15.008,641220.0
2015-12-09 13:10:00,15.78,15.81,15.76,15.81,353344.0,14.9985,15.027,14.9795,15.027,353344.0
2015-12-09 13:15:00,15.8,15.83,15.78,15.78,267312.0,15.0175,15.046,14.9985,14.9985,267312.0
2015-12-09 13:20:00,15.78,15.8,15.75,15.8,278204.0,14.9985,15.0175,14.97,15.0175,278204.0
2015-12-09 13:25:00,15.8,15.8,15.74,15.77,247472.0,15.0175,15.0175,14.9605,14.989,247472.0
2015-12-09 13:30:00,15.78,15.79,15.72,15.79,211036.0,14.9985,15.008,14.9415,15.008,211036.0
2015-12-09 13:35:00,15.79,15.8,15.75,15.79,155652.0,15.008,15.0175,14.97,15.008,155652.0
2015-12-09 13:40:00,15.78,15.81,15.75,15.76,179912.0,14.9985,15.027,14.97,14.9795,179912.0
2015-12-09 13:45:00,15.75,15.8,15.74,15.8,127416.0,14.97,15.0175,14.9605,15.0175,127416.0
2015-12-09 13:50:00,15.8,15.86,15.8,15.85,392140.0,15.0175,15.0746,15.0175,15.0651,392140.0
2015-12-09 13:55:00,15.85,15.87,15.82,15.82,343328.0,15.0651,15.0841,15.0365,15.0365,343328.0
2015-12-09 14:00:00,15.82,15.84,15.8,15.81,259800.0,15.0365,15.0555,15.0175,15.027,259800.0
2015-12-09 14:05:00,15.81,15.83,15.8,15.8,141976.0,15.027,15.046,15.0175,15.0175,141976.0
2015-12-09 14:10:00,15.81,15.85,15.81,15.84,108880.0,15.027,15.0651,15.027,15.0555,108880.0
2015-12-09 14:15:00,15.85,15.85,15.8,15.81,185208.0,15.0651,15.0651,15.0175,15.027,185208.0
2015-12-09 14:20:00,15.8,15.81,15.77,15.78,205880.0,15.0175,15.027,14.989,14.9985,205880.0
2015-12-09 14:25:00,15.78,15.81,15.77,15.8,109216.0,14.9985,15.027,14.989,15.0175,109216.0
2015-12-09 14:30:00,15.8,15.82,15.8,15.8,66664.0,15.0175,15.0365,15.0175,15.0175,66664.0
2015-12-09 14:35:00,15.8,15.84,15.79,15.84,57272.0,15.0175,15.0555,15.008,15.0555,57272.0
2015-12-09 14:40:00,15.84,15.84,15.81,15.83,70556.0,15.0555,15.0555,15.027,15.046,70556.0
2015-12-09 14:45:00,15.83,15.83,15.78,15.8,99516.0,15.046,15.046,14.9985,15.0175,99516.0
2015-12-09 14:50:00,15.8,15.8,15.78,15.8,68044.0,15.0175,15.0175,14.9985,15.0175,68044.0
2015-12-09 14:55:00,15.81,15.81,15.76,15.77,183224.0,15.027,15.027,14.9795,14.989,183224.0
2015-12-09 15:00:00,15.77,15.85,15.76,15.84,361588.0,14.989,15.0651,14.9795,15.0555,361588.0
2015-12-09 15:05:00,15.84,15.84,15.8,15.83,125056.0,15.0555,15.0555,15.0175,15.046,125056.0
2015-12-09 15:10:00,15.83,15.84,15.81,15.82,69768.0,15.046,15.0555,15.027,15.0365,69768.0
2015-12-09 15:15:00,15.83,15.83,15.8,15.81,776968.0,15.046,15.046,15.0175,15.027,776968.0
2015-12-09 15:20:00,15.81,15.9,15.81,15.88,432212.0,15.027,15.1126,15.027,15.0936,432212.0
2015-12-09 15:25:00,15.88,15.92,15.87,15.88,350056.0,15.0936,15.1316,15.0841,15.0936,350056.0
2015-12-09 15:30:00,15.9,15.95,15.89,15.92,342864.0,15.1126,15.1601,15.1031,15.1316,342864.0
2015-12-09 15:35:00,15.92,15.96,15.9,15.9,335356.0,15.1316,15.1696,15.1126,15.1126,335356.0
2015-12-09 15:40:00,15.9,15.93,15.89,15.9,167188.0,15.1126,15.1411,15.1031,15.1126,167188.0
2015-12-09 15:45:00,15.89,15.9,15.84,15.84,305492.0,15.1031,15.1126,15.0555,15.0555,305492.0
2015-12-09 15:50:00,15.85,15.87,15.84,15.87,295004.0,15.0651,15.0841,15.0555,15.0841,295004.0
2015-12-09 15:55:00,15.87,15.88,15.84,15.87,980780.0,15.0841,15.0936,15.0555,15.0841,980780.0
2015-12-10 09:30:00,15.89,15.93,15.85,15.86,402600.0,15.1031,15.1411,15.0651,15.0746,402600.0
2015-12-10 09:35:00,15.86,15.96,15.86,15.95,435924.0,15.0746,15.1696,15.0746,15.1601,435924.0
2015-12-10 09:40:00,15.96,15.99,15.96,15.97,405344.0,15.1696,15.1981,15.1696,15.1791,405344.0
2015-12-10 09:45:00,15.97,16.01,15.95,15.95,352744.0,15.1791,15.2171,15.1601,15.1601,352744.0
2015-12-10 09:50:00,15.95,15.97,15.91,15.92,193848.0,15.1601,15.1791,15.1221,15.1316,193848.0
2015-12-10 09:55:00,15.92,15.93,15.87,15.9,755120.0,15.1316,15.1411,15.0841,15.1126,755120.0
2015-12-10 10:00:00,15.89,15.94,15.88,15.89,227528.0,15.1031,15.1506,15.0936,15.1031,227528.0
2015-12-10 10:05:00,15.89,15.93,15.88,15.88,105324.0,15.1031,15.1411,15.0936,15.0936,105324.0
2015-12-10 10:10:00,15.88,15.9,15.84,15.88,281364.0,15.0936,15.1126,15.0555,15.0936,281364.0
2015-12-10 10:15:00,15.87,15.93,15.86,15.91,236496.0,15.0841,15.1411,15.0746,15.1221,236496.0
2015-12-10 10:20:00,15.92,15.96,15.92,15.96,411236.0,15.1316,15.1696,15.1316,15.1696,411236.0
2015-12-10 10:25:00,15.97,15.99,15.96,15.97,217280.0,15.1791,15.1981,15.1696,15.1791,217280.0
2015-12-10 10:30:00,15.98,16.0,15.95,15.96,236252.0,15.1886,15.2076,15.1601,15.1696,236252.0
2015-12-10 10:35:00,15.96,16.05,15.96,16.05,465908.0,15.1696,15.2551,15.1696,15.2551,465908.0
2015-12-10 10:40:00,16.05,16.12,16.04,16.12,709456.0,15.2551,15.3217,15.2456,15.3217,709456.0
2015-12-10 10:45:00,16.13,16.13,16.08,16.09,289872.0,15.3312,15.3312,15.2837,15.2932,289872.0
2015-12-10 10:50:00,16.09,16.1,16.06,16.07,111816.0,15.2932,15.3027,15.2647,15.2742,111816.0
2015-12-10 10:55:00,16.07,16.08,16.05,16.05,96748.0,15.2742,15.2837,15.2551,15.2551,96748.0
2015-12-10 11:00:00,16.05,16.07,16.04,16.06,58080.0,15.2551,15.2742,15.2456,15.2647,58080.0
2015-12-10 11:05:00,16.07,16.07,16.02,16.03,130080.0,15.2742,15.2742,15.2266,15.2361,130080.0
2015-12-10 11:10:00,16.03,16.05,16.02,16.04,96764.0,15.2361,15.2551,15.2266,15.2456,96764.0
2015-12-10 11:15:00,16.04,16.06,16.03,16.05,170040.0,15.2456,15.2647,15.2361,15.2551,170040.0
2015-12-10 11:20:00,16.06,16.09,16.05,16.05,75732.0,15.2647,15.2932,15.2551,15.2551,75732.0
2015-12-10 11:25:00,16.05,16.08,16.04,16.04,130416.0,15.2551,15.2837,15.2456,15.2456,130416.0
2015-12-10 11:30:00,16.03,16.04,15.99,16.0,206012.0,15.2361,15.2456,15.1981,15.2076,206012.0
2015-12-10 11:35:00,16.01,16.02,15.99,16.01,198012.0,15.2171,15.2266,15.1981,15.2171,198012.0
2015-12-10 11:40:00,16.02,16.02,15.97,15.97,88744.0,15.2266,15.2266,15.1791,15.1791,88744.0
2015-12-10 11:45:00,15.97,16.02,15.97,16.01,105744.0,15.1791,15.2266,15.1791,15.2171,105744.0
2015-12-10 11:50:00,16.0,16.01,15.97,15.97,55588.0,15.2076,15.2171,15.1791,15.1791,55588.0
2015-12-10 11:55:00,15.97,16.0,15.96,15.99,91792.0,15.1791,15.2076,15.1696,15.1981,91792.0
2015-12-10 12:00:00,15.99,16.0,15.97,16.0,56212.0,15.1981,15.2076,15.1791,15.2076,56212.0
2015-12-10 12:05:00,16.01,16.02,15.97,15.97,27800.0,15.2171,15.2266,15.1791,15.1791,27800.0
2015-12-10 12:10:00,15.95,15.95,15.92,15.92,157532.0,15.1601,15.1601,15.1316,15.1316,157532.0
2015-12-10 12:15:00,15.91,15.94,15.91,15.91,59936.0,15.1221,15.1506,15.1221,15.1221,59936.0
2015-12-10 12:20:00,15.91,15.95,15.91,15.94,61216.0,15.1221,15.1601,15.1221,15.1506,61216.0
2015-12-10 12:25:00,15.94,15.96,15.94,15.96,68024.0,15.1506,15.1696,15.1506,15.1696,68024.0
2015-12-10 12:30:00,15.96,15.97,15.91,15.93,57216.0,15.1696,15.1791,15.1221,15.1411,57216.0
2015-12-10 12:35:00,15.94,15.97,15.93,15.93,35676.0,15.1506,15.1791,15.1411,15.1411,35676.0
2015-12-10 12:40:00,15.93,15.97,15.93,15.97,149948.0,15.1411,15.1791,15.1411,15.1791,149948.0
2015-12-10 12:45:00,15.97,15.99,15.95,15.98,97136.0,15.1791,15.1981,15.1601,15.1886,97136.0
2015-12-10 12:50:00,15.98,16.01,15.96,16.01,68992.0,15.1886,15.2171,15.1696,15.2171,68992.0
2015-12-10 12:55:00,16.01,16.06,16.0,16.04,250368.0,15.2171,15.2647,15.2076,15.2456,250368.0
2015-12-10 13:00:00,16.05,16.05,16.03,16.03,125528.0,15.2551,15.2551,15.2361,15.2361,125528.0
2015-12-10 13:05:00,16.03,16.03,16.01,16.03,106648.0,15.2361,15.2361,15.2171,15.2361,106648.0
2015-12-10 13:10:00,16.03,16.03,16.0,16.03,86392.0,15.2361,15.2361,15.2076,15.2361,86392.0
2015-12-10 13:15:00,16.02,16.04,16.01,16.03,30964.0,15.2266,15.2456,15.2171,15.2361,30964.0
2015-12-10 13:20:00,16.04,16.07,16.04,16.05,85228.0,15.2456,15.2742,15.2456,15.2551,85228.0
2015-12-10 13:25:00,16.04,16.05,16.03,16.03,59356.0,15.2456,15.2551,15.2361,15.2361,59356.0
2015-12-10 13:30:00,16.03,16.07,16.03,16.04,76408.0,15.2361,15.2742,15.2361,15.2456,76408.0
2015-12-10 13:35:00,16.04,16.08,16.04,16.08,146308.0,15.2456,15.2837,15.2456,15.2837,146308.0
2015-12-10 13:40:00,16.08,16.08,16.04,16.06,46956.0,15.2837,15.2837,15.2456,15.2647,46956.0
2015-12-10 13:45:00,16.06,16.08,16.06,16.08,77204.0,15.2647,15.2837,15.2647,15.2837,77204.0
2015-12-10 13:50:00,16.08,16.09,16.06,16.07,71940.0,15.2837,15.2932,15.2647,15.2742,71940.0
2015-12-10 13:55:00,16.08,16.09,16.05,16.06,162308.0,15.2837,15.2932,15.2551,15.2647,162308.0
2015-12-10 14:00:00,16.05,16.08,16.05,16.08,118060.0,15.2551,15.2837,15.2551,15.2837,118060.0
2015-12-10 14:05:00,16.08,16.09,16.07,16.08,44304.0,15.2837,15.2932,15.2742,15.2837,44304.0
2015-12-10 14:10:00,16.09,16.09,16.05,16.06,26440.0,15.2932,15.2932,15.2551,15.2647,26440.0
2015-12-10 14:15:00,16.07,16.11,16.07,16.1,59336.0,15.2742,15.3122,15.2742,15.3027,59336.0
2015-12-10 14:20:00,16.1,16.12,16.1,16.11,119876.0,15.3027,15.3217,15.3027,15.3122,119876.0
2015-12-10 14:25:00,16.12,16.18,16.12,16.18,463820.0,15.3217,15.3787,15.3217,15.3787,463820.0
2015-12-10 14:30:00,16.18,16.18,16.15,16.15,216824.0,15.3787,15.3787,15.3502,15.3502,216824.0
2015-12-10 14:35:00,16.16,16.16,16.14,16.15,141200.0,15.3597,15.3597,15.3407,15.3502,141200.0
2015-12-10 14:40:00,16.16,16.2,16.16,16.18,285364.0,15.3597,15.3977,15.3597,15.3787,285364.0
2015-12-10 14:45:00,16.18,16.18,16.15,16.16,176892.0,15.3787,15.3787,15.3502,15.3597,176892.0
2015-12-10 14:50:00,16.15,16.16,16.11,16.12,146348.0,15.3502,15.3597,15.3122,15.3217,146348.0
2015-12-10 14:55:00,16.12,16.13,16.11,16.12,84152.0,15.3217,15.3312,15.3122,15.3217,84152.0
2015-12-10 15:00:00,16.13,16.14,16.08,16.09,230100.0,15.3312,15.3407,15.2837,15.2932,230100.0
2015-12-10 15:05:00,16.08,16.09,16.06,16.06,181152.0,15.2837,15.2932,15.2647,15.2647,181152.0
2015-12-10 15:10:00,16.06,16.06,16.02,16.03,282296.0,15.2647,15.2647,15.2266,15.2361,282296.0
2015-12-10 15:15:00,16.03,16.05,15.99,15.99,264036.0,15.2361,15.2551,15.1981,15.1981,264036.0
2015-12-10 15:20:00,16.0,16.0,15.97,15.99,174320.0,15.2076,15.2076,15.1791,15.1981,174320.0
2015-12-10 15:25:00,15.98,16.02,15.96,16.01,184736.0,15.1886,15.2266,15.1696,15.2171,184736.0
2015-12-10 15:30:00,16.01,16.01,15.98,16.0,65152.0,15.2171,15.2171,15.1886,15.2076,65152.0
2015-12-10 15:35:00,16.0,16.0,15.98,15.99,188104.0,15.2076,15.2076,15.1886,15.1981,188104.0
2015-12-10 15:40:00,15.99,16.03,15.99,15.99,150172.0,15.1981,15.2361,15.1981,15.1981,150172.0
2015-12-10 15:45:00,15.99,16.01,15.96,15.97,165948.0,15.1981,15.2171,15.1696,15.1791,165948.0
2015-12-10 15:50:00,15.97,15.97,15.93,15.94,175256.0,15.1791,15.1791,15.1411,15.1506,175256.0
2015-12-10 15:55:00,15.93,15.98,15.92,15.95,463712.0,15.1411,15.1886,15.1316,15.1601,463712.0
2015-12-11 09:30:00,15.57,15.63,15.54,15.61,1194528.0,14.7989,14.8559,14.7704,14.8369,1194528.0
2015-12-11 09:35:00,15.61,15.64,15.55,15.58,641008.0,14.8369,14.8655,14.7799,14.8084,641008.0
2015-12-11 09:40:00,15.58,15.62,15.57,15.61,308632.0,14.8084,14.8464,14.7989,14.8369,308632.0
2015-12-11 09:45:00,15.6,15.6,15.52,15.52,767908.0,14.8274,14.8274,14.7514,14.7514,767908.0
2015-12-11 09:50:00,15.53,15.53,15.47,15.52,853784.0,14.7609,14.7609,14.7039,14.7514,853784.0
2015-12-11 09:55:00,15.5,15.54,15.5,15.51,514924.0,14.7324,14.7704,14.7324,14.7419,514924.0
2015-12-11 10:00:00,15.51,15.59,15.49,15.59,1215660.0,14.7419,14.8179,14.7229,14.8179,1215660.0
2015-12-11 10:05:00,15.59,15.64,15.56,15.56,1049816.0,14.8179,14.8655,14.7894,14.7894,1049816.0
2015-12-11 10:10:00,15.56,15.63,15.56,15.63,907284.0,14.7894,14.8559,14.7894,14.8559,907284.0
2015-12-11 10:15:00,15.63,15.64,15.58,15.6,345692.0,14.8559,14.8655,14.8084,14.8274,345692.0
2015-12-11 10:20:00,15.6,15.6,15.56,15.6,338600.0,14.8274,14.8274,14.7894,14.8274,338600.0
2015-12-11 10:25:00,15.6,15.65,15.6,15.65,295260.0,14.8274,14.875,14.8274,14.875,295260.0
2015-12-11 10:30:00,15.64,15.68,15.61,15.62,401652.0,14.8655,14.9035,14.8369,14.8464,401652.0
2015-12-11 10:35:00,15.62,15.62,15.58,15.59,329592.0,14.8464,14.8464,14.8084,14.8179,329592.0
2015-12-11 10:40:00,15.6,15.62,15.58,15.58,168988.0,14.8274,14.8464,14.8084,14.8084,168988.0
2015-12-11 10:45:00,15.58,15.61,15.56,15.57,192692.0,14.8084,14.8369,14.7894,14.7989,192692.0
2015-12-11 10:50:00,15.57,15.58,15.54,15.58,199804.0,14.7989,14.8084,14.7704,14.8084,199804.0
2015-12-11 10:55:00,15.57,15.57,15.51,15.52,351416.0,14.7989,14.7989,14.7419,14.7514,351416.0
2015-12-11 11:00:00,15.52,15.55,15.49,15.49,280112.0,14.7514,14.7799,14.7229,14.7229,280112.0
2015-12-11 11:05:00,15.49,15.56,15.49,15.54,286932.0,14.7229,14.7894,14.7229,14.7704,286932.0
2015-12-11 11:10:00,15.53,15.55,15.51,15.54,264552.0,14.7609,14.7799,14.7419,14.7704,264552.0
2015-12-11 11:15:00,15.53,15.58,15.52,15.58,166728.0,14.7609,14.8084,14.7514,14.8084,166728.0
2015-12-11 11:20:00,15.57,15.59,15.55,15.56,180340.0,14.7989,14.8179,14.7799,14.7894,180340.0
2015-12-11 11:25:00,15.56,15.57,15.51,15.52,293248.0,14.7894,14.7989,14.7419,14.7514,293248.0
2015-12-11 11:30:00,15.52,15.53,15.48,15.48,239580.0,14.7514,14.7609,14.7134,14.7134,239580.0
2015-12-11 11:35:00,15.48,15.52,15.45,15.49,320928.0,14.7134,14.7514,14.6849,14.7229,320928.0
2015-12-11 11:40:00,15.5,15.56,15.5,15.55,183640.0,14.7324,14.7894,14.7324,14.7799,183640.0
2015-12-11 11:45:00,15.56,15.56,15.53,15.54,136540.0,14.7894,14.7894,14.7609,14.7704,136540.0
2015-12-11 11:50:00,15.53,15.55,15.51,15.53,70476.0,14.7609,14.7799,14.7419,14.7609,70476.0
2015-12-11 11:55:00,15.52,15.53,15.48,15.48,92864.0,14.7514,14.7609,14.7134,14.7134,92864.0
2015-12-11 12:00:00,15.48,15.49,15.45,15.47,159660.0,14.7134,14.7229,14.6849,14.7039,159660.0
2015-12-11 12:05:00,15.47,15.48,15.43,15.44,406680.0,14.7039,14.7134,14.6659,14.6754,406680.0
2015-12-11 12:10:00,15.43,15.44,15.42,15.43,347520.0,14.6659,14.6754,14.6563,14.6659,347520.0
2015-12-11 12:15:00,15.43,15.43,15.38,15.39,490920.0,14.6659,14.6659,14.6183,14.6278,490920.0
2015-12-11 12:20:00,15.4,15.41,15.38,15.38,244116.0,14.6373,14.6468,14.6183,14.6183,244116.0
2015-12-11 12:25:00,15.38,15.4,15.35,15.39,281044.0,14.6183,14.6373,14.5898,14.6278,281044.0
2015-12-11 12:30:00,15.38,15.42,15.37,15.42,210980.0,14.6183,14.6563,14.6088,14.6563,210980.0
2015-12-11 12:35:00,15.41,15.42,15.4,15.4,381716.0,14.6468,14.6563,14.6373,14.6373,381716.0
2015-12-11 12:40:00,15.39,15.42,15.38,15.42,178648.0,14.6278,14.6563,14.6183,14.6563,178648.0
2015-12-11 12:45:00,15.42,15.43,15.4,15.4,177968.0,14.6563,14.6659,14.6373,14.6373,177968.0
2015-12-11 12:50:00,15.4,15.41,15.36,15.38,221176.0,14.6373,14.6468,14.5993,14.6183,221176.0
2015-12-11 12:55:00,15.39,15.42,15.38,15.42,84900.0,14.6278,14.6563,14.6183,14.6563,84900.0
2015-12-11 13:00:00,15.42,15.45,15.4,15.44,179872.0,14.6563,14.6849,14.6373,14.6754,179872.0
2015-12-11 13:05:00,15.44,15.46,15.43,15.44,238228.0,14.6754,14.6944,14.6659,14.6754,238228.0
2015-12-11 13:10:00,15.44,15.47,15.44,15.46,308344.0,14.6754,14.7039,14.6754,14.6944,308344.0
2015-12-11 13:15:00,15.46,15.49,15.43,15.47,173904.0,14.6944,14.7229,14.6659,14.7039,173904.0
2015-12-11 13:20:00,15.48,15.48,15.43,15.43,256560.0,14.7134,14.7134,14.6659,14.6659,256560.0
2015-12-11 13:25:00,15.43,15.43,15.4,15.4,200008.0,14.6659,14.6659,14.6373,14.6373,200008.0
2015-12-11 13:30:00,15.41,15.42,15.38,15.4,243296.0,14.6468,14.6563,14.6183,14.6373,243296.0
2015-12-11 13:35:00,15.4,15.42,15.4,15.42,80780.0,14.6373,14.6563,14.6373,14.6563,80780.0
2015-12-11 13:40:00,15.42,15.45,15.4,15.43,192052.0,14.6563,14.6849,14.6373,14.6659,192052.0
2015-12-11 13:45:00,15.43,15.46,15.43,15.43,84020.0,14.6659,14.6944,14.6659,14.6659,84020.0
2015-12-11 13:50:00,15.43,15.47,15.43,15.45,214856.0,14.6659,14.7039,14.6659,14.6849,214856.0
2015-12-11 13:55:00,15.45,15.46,15.43,15.44,107344.0,14.6849,14.6944,14.6659,14.6754,107344.0
2015-12-11 14:00:00,15.44,15.47,15.44,15.45,89572.0,14.6754,14.7039,14.6754,14.6849,89572.0
2015-12-11 14:05:00,15.44,15.45,15.44,15.45,119816.0,14.6754,14.6849,14.6754,14.6849,119816.0
2015-12-11 14:10:00,15.45,15.48,15.45,15.47,314736.0,14.6849,14.7134,14.6849,14.7039,314736.0
2015-12-11 14:15:00,15.48,15.53,15.47,15.51,437028.0,14.7134,14.7609,14.7039,14.7419,437028.0
2015-12-11 14:20:00,15.51,15.51,15.45,15.45,167340.0,14.7419,14.7419,14.6849,14.6849,167340.0
2015-12-11 14:25:00,15.45,15.46,15.44,15.45,184276.0,14.6849,14.6944,14.6754,14.6849,184276.0
2015-12-11 14:30:00,15.46,15.47,15.44,15.46,94696.0,14.6944,14.7039,14.6754,14.6944,94696.0
2015-12-11 14:35:00,15.46,15.48,15.45,15.48,107712.0,14.6944,14.7134,14.6849,14.7134,107712.0
2015-12-11 14:40:00,15.48,15.48,15.44,15.47,145216.0,14.7134,14.7134,14.6754,14.7039,145216.0
2015-12-11 14:45:00,15.47,15.47,15.44,15.44,221276.0,14.7039,14.7039,14.6754,14.6754,221276.0
2015-12-11 14:50:00,15.44,15.46,15.43,15.45,327880.0,14.6754,14.6944,14.6659,14.6849,327880.0
2015-12-11 14:55:00,15.45,15.45,15.43,15.43,171796.0,14.6849,14.6849,14.6659,14.6659,171796.0
2015-12-11 15:00:00,15.43,15.46,15.43,15.43,230668.0,14.6659,14.6944,14.6659,14.6659,230668.0
2015-12-11 15:05:00,15.43,15.43,15.36,15.36,391152.0,14.6659,14.6659,14.5993,14.5993,391152.0
2015-12-11 15:10:00,15.36,15.39,15.34,15.36,333980.0,14.5993,14.6278,14.5803,14.5993,333980.0
2015-12-11 15:15:00,15.36,15.37,15.31,15.31,348408.0,14.5993,14.6088,14.5518,14.5518,348408.0
2015-12-11 15:20:00,15.31,15.33,15.28,15.28,342176.0,14.5518,14.5708,14.5233,14.5233,342176.0
2015-12-11 15:25:00,15.28,15.34,15.28,15.33,327396.0,14.5233,14.5803,14.5233,14.5708,327396.0
2015-12-11 15:30:00,15.33,15.36,15.3,15.35,748700.0,14.5708,14.5993,14.5423,14.5898,748700.0
2015-12-11 15:35:00,15.35,15.37,15.32,15.33,620992.0,14.5898,14.6088,14.5613,14.5708,620992.0
2015-12-11 15:40:00,15.33,15.35,15.3,15.31,440064.0,14.5708,14.5898,14.5423,14.5518,440064.0
2015-12-11 15:45:00,15.31,15.34,15.31,15.34,249200.0,14.5518,14.5803,14.5518,14.5803,249200.0
2015-12-11 15:50:00,15.34,15.36,15.31,15.32,623560.0,14.5803,14.5993,14.5518,14.5613,623560.0
2015-12-11 15:55:00,15.32,15.35,15.3,15.33,1002336.0,14.5613,14.5898,14.5423,14.5708,1002336.0
2015-12-14 09:30:00,15.37,15.42,15.32,15.42,959680.0,14.6088,14.6563,14.5613,14.6563,959680.0
2015-12-14 09:35:00,15.42,15.46,15.37,15.38,817320.0,14.6563,14.6944,14.6088,14.6183,817320.0
2015-12-14 09:40:00,15.38,15.38,15.3,15.3,523548.0,14.6183,14.6183,14.5423,14.5423,523548.0
2015-12-14 09:45:00,15.3,15.4,15.3,15.39,290368.0,14.5423,14.6373,14.5423,14.6278,290368.0
2015-12-14 09:50:00,15.39,15.4,15.34,15.35,420512.0,14.6278,14.6373,14.5803,14.5898,420512.0
2015-12-14 09:55:00,15.36,15.36,15.27,15.28,460268.0,14.5993,14.5993,14.5138,14.5233,460268.0
2015-12-14 10:00:00,15.29,15.33,15.28,15.32,213116.0,14.5328,14.5708,14.5233,14.5613,213116.0
2015-12-14 10:05:00,15.33,15.42,15.31,15.38,485848.0,14.5708,14.6563,14.5518,14.6183,485848.0
2015-12-14 10:10:00,15.38,15.4,15.19,15.26,2490680.0,14.6183,14.6373,14.4377,14.5043,2490680.0
2015-12-14 10:15:00,15.25,15.5,15.25,15.29,1688832.0,14.4948,14.7324,14.4948,14.5328,1688832.0
2015-12-14 10:20:00,15.29,15.3,15.24,15.26,544000.0,14.5328,14.5423,14.4853,14.5043,544000.0
2015-12-14 10:25:00,15.25,15.27,15.17,15.19,595832.0,14.4948,14.5138,14.4187,14.4377,595832.0
2015-12-14 10:30:00,15.19,15.26,15.18,15.24,319072.0,14.4377,14.5043,14.4282,14.4853,319072.0
2015-12-14 10:35:00,15.24,15.28,15.22,15.28,238408.0,14.4853,14.5233,14.4663,14.5233,238408.0
2015-12-14 10:40:00,15.28,15.31,15.25,15.28,241612.0,14.5233,14.5518,14.4948,14.5233,241612.0
2015-12-14 10:45:00,15.29,15.3,15.24,15.24,224456.0,14.5328,14.5423,14.4853,14.4853,224456.0
2015-12-14 10:50:00,15.24,15.25,15.2,15.21,258672.0,14.4853,14.4948,14.4472,14.4567,258672.0
2015-12-14 10:55:00,15.21,15.28,15.21,15.26,300952.0,14.4567,14.5233,14.4567,14.5043,300952.0
2015-12-14 11:00:00,15.26,15.27,15.2,15.23,231964.0,14.5043,14.5138,14.4472,14.4758,231964.0
2015-12-14 11:05:00,15.22,15.24,15.18,15.18,482340.0,14.4663,14.4853,14.4282,14.4282,482340.0
2015-12-14 11:10:00,15.18,15.19,15.12,15.15,740276.0,14.4282,14.4377,14.3712,14.3997,740276.0
2015-12-14 11:15:00,15.15,15.17,15.09,15.12,922740.0,14.3997,14.4187,14.3427,14.3712,922740.0
2015-12-14 11:20:00,15.12,15.16,15.12,15.15,353360.0,14.3712,14.4092,14.3712,14.3997,353360.0
2015-12-14 11:25:00,15.15,15.15,15.11,15.13,257056.0,14.3997,14.3997,14.3617,14.3807,257056.0
2015-12-14 11:30:00,15.13,15.13,15.06,15.08,450052.0,14.3807,14.3807,14.3142,14.3332,450052.0
2015-12-14 11:35:00,15.09,15.11,15.04,15.09,501564.0,14.3427,14.3617,14.2952,14.3427,501564.0
2015-12-14 11:40:00,15.09,15.14,15.06,15.13,361480.0,14.3427,14.3902,14.3142,14.3807,361480.0
2015-12-14 11:45:00,15.13,15.13,15.07,15.09,275536.0,14.3807,14.3807,14.3237,14.3427,275536.0
2015-12-14 11:50:00,15.1,15.16,15.08,15.16,187592.0,14.3522,14.4092,14.3332,14.4092,187592.0
2015-12-14 11:55:00,15.15,15.21,15.15,15.21,420220.0,14.3997,14.4567,14.3997,14.4567,420220.0
2015-12-14 12:00:00,15.2,15.22,15.19,15.19,249788.0,14.4472,14.4663,14.4377,14.4377,249788.0
2015-12-14 12:05:00,15.19,15.28,15.17,15.27,446928.0,14.4377,14.5233,14.4187,14.5138,446928.0
2015-12-14 12:10:00,15.28,15.31,15.26,15.27,264668.0,14.5233,14.5518,14.5043,14.5138,264668.0
2015-12-14 12:15:00,15.27,15.31,15.25,15.31,187708.0,14.5138,14.5518,14.4948,14.5518,187708.0
2015-12-14 12:20:00,15.31,15.33,15.27,15.33,217584.0,14.5518,14.5708,14.5138,14.5708,217584.0
2015-12-14 12:25:00,15.34,15.36,15.33,15.36,456920.0,14.5803,14.5993,14.5708,14.5993,456920.0
2015-12-14 12:30:00,15.36,15.38,15.34,15.35,290456.0,14.5993,14.6183,14.5803,14.5898,290456.0
2015-12-14 12:35:00,15.35,15.36,15.33,15.34,200344.0,14.5898,14.5993,14.5708,14.5803,200344.0
2015-12-14 12:40:00,15.33,15.33,15.27,15.27,221252.0,14.5708,14.5708,14.5138,14.5138,221252.0
2015-12-14 12:45:00,15.28,15.31,15.26,15.26,197528.0,14.5233,14.5518,14.5043,14.5043,197528.0
2015-12-14 12:50:00,15.26,15.34,15.26,15.34,197784.0,14.5043,14.5803,14.5043,14.5803,197784.0
2015-12-14 12:55:00,15.35,15.42,15.34,15.4,399024.0,14.5898,14.6563,14.5803,14.6373,399024.0
2015-12-14 13:00:00,15.4,15.44,15.37,15.38,269972.0,14.6373,14.6754,14.6088,14.6183,269972.0
2015-12-14 13:05:00,15.38,15.4,15.36,15.38,192952.0,14.6183,14.6373,14.5993,14.6183,192952.0
2015-12-14 13:10:00,15.37,15.38,15.33,15.33,211076.0,14.6088,14.6183,14.5708,14.5708,211076.0
2015-12-14 13:15:00,15.34,15.34,15.32,15.33,78452.0,14.5803,14.5803,14.5613,14.5708,78452.0
2015-12-14 13:20:00,15.33,15.34,15.31,15.31,162340.0,14.5708,14.5803,14.5518,14.5518,162340.0
2015-12-14 13:25:00,15.31,15.31,15.29,15.31,168848.0,14.5518,14.5518,14.5328,14.5518,168848.0
2015-12-14 13:30:00,15.31,15.34,15.3,15.31,75300.0,14.5518,14.5803,14.5423,14.5518,75300.0
2015-12-14 13:35:00,15.31,15.32,15.27,15.27,181500.0,14.5518,14.5613,14.5138,14.5138,181500.0
2015-12-14 13:40:00,15.27,15.28,15.25,15.26,210300.0,14.5138,14.5233,14.4948,14.5043,210300.0
2015-12-14 13:45:00,15.26,15.29,15.24,15.29,147064.0,14.5043,14.5328,14.4853,14.5328,147064.0
2015-12-14 13:50:00,15.28,15.3,15.26,15.29,96212.0,14.5233,14.5423,14.5043,14.5328,96212.0
2015-12-14 13:55:00,15.29,15.31,15.28,15.31,82712.0,14.5328,14.5518,14.5233,14.5518,82712.0
2015-12-14 14:00:00,15.31,15.32,15.25,15.26,134020.0,14.5518,14.5613,14.4948,14.5043,134020.0
2015-12-14 14:05:00,15.27,15.32,15.27,15.31,200892.0,14.5138,14.5613,14.5138,14.5518,200892.0
2015-12-14 14:10:00,15.3,15.36,15.3,15.31,237044.0,14.5423,14.5993,14.5423,14.5518,237044.0
2015-12-14 14:15:00,15.33,15.33,15.3,15.33,173460.0,14.5708,14.5708,14.5423,14.5708,173460.0
2015-12-14 14:20:00,15.33,15.34,15.29,15.29,100612.0,14.5708,14.5803,14.5328,14.5328,100612.0
2015-12-14 14:25:00,15.29,15.31,15.28,15.29,112752.0,14.5328,14.5518,14.5233,14.5328,112752.0
2015-12-14 14:30:00,15.29,15.29,15.26,15.27,123732.0,14.5328,14.5328,14.5043,14.5138,123732.0
2015-12-14 14:35:00,15.28,15.3,15.27,15.3,79224.0,14.5233,14.5423,14.5138,14.5423,79224.0
2015-12-14 14:40:00,15.3,15.31,15.29,15.29,111280.0,14.5423,14.5518,14.5328,14.5328,111280.0
2015-12-14 14:45:00,15.29,15.35,15.29,15.35,162584.0,14.5328,14.5898,14.5328,14.5898,162584.0
2015-12-14 14:50:00,15.35,15.41,15.35,15.41,228144.0,14.5898,14.6468,14.5898,14.6468,228144.0
2015-12-14 14:55:00,15.4,15.41,15.37,15.37,195392.0,14.6373,14.6468,14.6088,14.6088,195392.0
2015-12-14 15:00:00,15.37,15.37,15.33,15.35,219360.0,14.6088,14.6088,14.5708,14.5898,219360.0
2015-12-14 15:05:00,15.35,15.36,15.3,15.31,290752.0,14.5898,14.5993,14.5423,14.5518,290752.0
2015-12-14 15:10:00,15.3,15.32,15.3,15.3,63148.0,14.5423,14.5613,14.5423,14.5423,63148.0
2015-12-14 15:15:00,15.29,15.35,15.28,15.33,208476.0,14.5328,14.5898,14.5233,14.5708,208476.0
2015-12-14 15:20:00,15.33,15.34,15.32,15.34,242884.0,14.5708,14.5803,14.5613,14.5803,242884.0
2015-12-14 15:25:00,15.33,15.36,15.33,15.36,147968.0,14.5708,14.5993,14.5708,14.5993,147968.0
2015-12-14 15:30:00,15.35,15.38,15.35,15.37,271212.0,14.5898,14.6183,14.5898,14.6088,271212.0
2015-12-14 15:35:00,15.37,15.42,15.36,15.38,295304.0,14.6088,14.6563,14.5993,14.6183,295304.0
2015-12-14 15:40:00,15.38,15.38,15.34,15.34,258552.0,14.6183,14.6183,14.5803,14.5803,258552.0
2015-12-14 15:45:00,15.34,15.44,15.34,15.43,397372.0,14.5803,14.6754,14.5803,14.6659,397372.0
2015-12-14 15:50:00,15.43,15.48,15.41,15.48,957104.0,14.6659,14.7134,14.6468,14.7134,957104.0
2015-12-14 15:55:00,15.48,15.5,15.44,15.5,1088764.0,14.7134,14.7324,14.6754,14.7324,1088764.0
2015-12-15 09:30:00,15.76,15.86,15.74,15.81,987084.0,14.9795,15.0746,14.9605,15.027,987084.0
2015-12-15 09:35:00,15.82,15.84,15.8,15.84,660464.0,15.0365,15.0555,15.0175,15.0555,660464.0
2015-12-15 09:40:00,15.84,15.88,15.84,15.86,428544.0,15.0555,15.0936,15.0555,15.0746,428544.0
2015-12-15 09:45:00,15.87,15.9,15.87,15.9,505112.0,15.0841,15.1126,15.0841,15.1126,505112.0
2015-12-15 09:50:00,15.9,15.92,15.88,15.88,601120.0,15.1126,15.1316,15.0936,15.0936,601120.0
2015-12-15 09:55:00,15.88,15.9,15.87,15.89,291304.0,15.0936,15.1126,15.0841,15.1031,291304.0
2015-12-15 10:00:00,15.9,15.9,15.86,15.87,449372.0,15.1126,15.1126,15.0746,15.0841,449372.0
2015-12-15 10:05:00,15.87,15.88,15.86,15.87,317740.0,15.0841,15.0936,15.0746,15.0841,317740.0
2015-12-15 10:10:00,15.87,15.88,15.86,15.87,337088.0,15.0841,15.0936,15.0746,15.0841,337088.0
2015-12-15 10:15:00,15.87,15.87,15.83,15.84,388912.0,15.0841,15.0841,15.046,15.0555,388912.0
2015-12-15 10:20:00,15.83,15.85,15.81,15.84,375908.0,15.046,15.0651,15.027,15.0555,375908.0
2015-12-15 10:25:00,15.84,15.87,15.84,15.85,145032.0,15.0555,15.0841,15.0555,15.0651,145032.0
2015-12-15 10:30:00,15.85,15.85,15.81,15.81,126696.0,15.0651,15.0651,15.027,15.027,126696.0
2015-12-15 10:35:00,15.8,15.83,15.79,15.82,304616.0,15.0175,15.046,15.008,15.0365,304616.0
2015-12-15 10:40:00,15.82,15.85,15.81,15.83,202228.0,15.0365,15.0651,15.027,15.046,202228.0
2015-12-15 10:45:00,15.83,15.88,15.81,15.88,214428.0,15.046,15.0936,15.027,15.0936,214428.0
2015-12-15 10:50:00,15.87,15.88,15.86,15.87,156556.0,15.0841,15.0936,15.0746,15.0841,156556.0
2015-12-15 10:55:00,15.86,15.86,15.83,15.83,142672.0,15.0746,15.0746,15.046,15.046,142672.0
2015-12-15 11:00:00,15.83,15.83,15.81,15.82,166044.0,15.046,15.046,15.027,15.0365,166044.0
2015-12-15 11:05:00,15.83,15.85,15.82,15.83,68964.0,15.046,15.0651,15.0365,15.046,68964.0
2015-12-15 11:10:00,15.84,15.84,15.81,15.83,97564.0,15.0555,15.0555,15.027,15.046,97564.0
2015-12-15 11:15:00,15.83,15.86,15.82,15.84,69668.0,15.046,15.0746,15.0365,15.0555,69668.0
2015-12-15 11:20:00,15.83,15.85,15.82,15.85,48976.0,15.046,15.0651,15.0365,15.0651,48976.0
2015-12-15 11:25:00,15.85,15.87,15.84,15.84,131484.0,15.0651,15.0841,15.0555,15.0555,131484.0
2015-12-15 11:30:00,15.85,15.86,15.83,15.83,94120.0,15.0651,15.0746,15.046,15.046,94120.0
2015-12-15 11:35:00,15.83,15.83,15.81,15.81,48940.0,15.046,15.046,15.027,15.027,48940.0
2015-12-15 11:40:00,15.81,15.82,15.76,15.77,364104.0,15.027,15.0365,14.9795,14.989,364104.0
2015-12-15 11:45:00,15.77,15.79,15.74,15.75,194552.0,14.989,15.008,14.9605,14.97,194552.0
2015-12-15 11:50:00,15.75,15.79,15.75,15.79,88316.0,14.97,15.008,14.97,15.008,88316.0
2015-12-15 11:55:00,15.8,15.81,15.78,15.81,160036.0,15.0175,15.027,14.9985,15.027,160036.0
2015-12-15 12:00:00,15.8,15.84,15.79,15.83,101772.0,15.0175,15.0555,15.008,15.046,101772.0
2015-12-15 12:05:00,15.83,15.87,15.82,15.86,213768.0,15.046,15.0841,15.0365,15.0746,213768.0
2015-12-15 12:10:00,15.86,15.86,15.84,15.84,128300.0,15.0746,15.0746,15.0555,15.0555,128300.0
2015-12-15 12:15:00,15.84,15.86,15.83,15.84,48928.0,15.0555,15.0746,15.046,15.0555,48928.0
2015-12-15 12:20:00,15.84,15.87,15.84,15.85,109444.0,15.0555,15.0841,15.0555,15.0651,109444.0
2015-12-15 12:25:00,15.85,15.87,15.85,15.87,169404.0,15.0651,15.0841,15.0651,15.0841,169404.0
2015-12-15 12:30:00,15.87,15.95,15.87,15.94,834536.0,15.0841,15.1601,15.0841,15.1506,834536.0
2015-12-15 12:35:00,15.93,15.98,15.93,15.96,548316.0,15.1411,15.1886,15.1411,15.1696,548316.0
2015-12-15 12:40:00,15.96,15.96,15.93,15.94,171172.0,15.1696,15.1696,15.1411,15.1506,171172.0
2015-12-15 12:45:00,15.94,15.94,15.93,15.93,57032.0,15.1506,15.1506,15.1411,15.1411,57032.0
2015-12-15 12:50:00,15.93,15.94,15.93,15.94,75716.0,15.1411,15.1506,15.1411,15.1506,75716.0
2015-12-15 12:55:00,15.94,15.96,15.93,15.96,71928.0,15.1506,15.1696,15.1411,15.1696,71928.0
2015-12-15 13:00:00,15.96,15.97,15.93,15.94,84940.0,15.1696,15.1791,15.1411,15.1506,84940.0
2015-12-15 13:05:00,15.93,15.93,15.91,15.92,80604.0,15.1411,15.1411,15.1221,15.1316,80604.0
2015-12-15 13:10:00,15.92,15.92,15.9,15.91,107244.0,15.1316,15.1316,15.1126,15.1221,107244.0
2015-12-15 13:15:00,15.9,15.92,15.89,15.89,117880.0,15.1126,15.1316,15.1031,15.1031,117880.0
2015-12-15 13:20:00,15.89,15.9,15.87,15.89,95684.0,15.1031,15.1126,15.0841,15.1031,95684.0
2015-12-15 13:25:00,15.89,15.9,15.86,15.86,103916.0,15.1031,15.1126,15.0746,15.0746,103916.0
2015-12-15 13:30:00,15.86,15.88,15.84,15.85,160580.0,15.0746,15.0936,15.0555,15.0651,160580.0
2015-12-15 13:35:00,15.86,15.89,15.85,15.88,118680.0,15.0746,15.1031,15.0651,15.0936,118680.0
2015-12-15 13:40:00,15.88,15.89,15.87,15.88,75496.0,15.0936,15.1031,15.0841,15.0936,75496.0
2015-12-15 13:45:00,15.87,15.9,15.87,15.89,159216.0,15.0841,15.1126,15.0841,15.1031,159216.0
2015-12-15 13:50:00,15.9,15.92,15.9,15.92,53644.0,15.1126,15.1316,15.1126,15.1316,53644.0
2015-12-15 13:55:00,15.92,15.95,15.92,15.93,310324.0,15.1316,15.1601,15.1316,15.1411,310324.0
2015-12-15 14:00:00,15.94,15.94,15.9,15.93,185960.0,15.1506,15.1506,15.1126,15.1411,185960.0
2015-12-15 14:05:00,15.93,15.95,15.92,15.92,47652.0,15.1411,15.1601,15.1316,15.1316,47652.0
2015-12-15 14:10:00,15.92,15.93,15.91,15.92,79064.0,15.1316,15.1411,15.1221,15.1316,79064.0
2015-12-15 14:15:00,15.92,15.95,15.92,15.94,77200.0,15.1316,15.1601,15.1316,15.1506,77200.0
2015-12-15 14:20:00,15.95,15.96,15.94,15.94,74604.0,15.1601,15.1696,15.1506,15.1506,74604.0
2015-12-15 14:25:00,15.93,15.94,15.92,15.93,149980.0,15.1411,15.1506,15.1316,15.1411,149980.0
2015-12-15 14:30:00,15.93,15.95,15.93,15.93,69300.0,15.1411,15.1601,15.1411,15.1411,69300.0
2015-12-15 14:35:00,15.93,15.94,15.92,15.92,60080.0,15.1411,15.1506,15.1316,15.1316,60080.0
2015-12-15 14:40:00,15.92,15.94,15.92,15.93,67196.0,15.1316,15.1506,15.1316,15.1411,67196.0
2015-12-15 14:45:00,15.93,15.94,15.92,15.92,80372.0,15.1411,15.1506,15.1316,15.1316,80372.0
2015-12-15 14:50:00,15.91,15.93,15.91,15.93,95272.0,15.1221,15.1411,15.1221,15.1411,95272.0
2015-12-15 14:55:00,15.92,15.92,15.9,15.91,105120.0,15.1316,15.1316,15.1126,15.1221,105120.0
2015-12-15 15:00:00,15.91,15.92,15.89,15.89,283644.0,15.1221,15.1316,15.1031,15.1031,283644.0
2015-12-15 15:05:00,15.88,15.88,15.87,15.88,116116.0,15.0936,15.0936,15.0841,15.0936,116116.0
2015-12-15 15:10:00,15.88,15.88,15.84,15.84,127212.0,15.0936,15.0936,15.0555,15.0555,127212.0
2015-12-15 15:15:00,15.85,15.86,15.83,15.86,299428.0,15.0651,15.0746,15.046,15.0746,299428.0
2015-12-15 15:20:00,15.85,15.86,15.83,15.83,99060.0,15.0651,15.0746,15.046,15.046,99060.0
2015-12-15 15:25:00,15.83,15.85,15.82,15.82,87636.0,15.046,15.0651,15.0365,15.0365,87636.0
2015-12-15 15:30:00,15.82,15.82,15.78,15.8,224812.0,15.0365,15.0365,14.9985,15.0175,224812.0
2015-12-15 15:35:00,15.8,15.82,15.78,15.82,384468.0,15.0175,15.0365,14.9985,15.0365,384468.0
2015-12-15 15:40:00,15.83,15.84,15.81,15.84,116012.0,15.046,15.0555,15.027,15.0555,116012.0
2015-12-15 15:45:00,15.83,15.87,15.82,15.85,168648.0,15.046,15.0841,15.0365,15.0651,168648.0
2015-12-15 15:50:00,15.85,15.85,15.8,15.82,305312.0,15.0651,15.0651,15.0175,15.0365,305312.0
2015-12-15 15:55:00,15.82,15.83,15.8,15.82,488920.0,15.0365,15.046,15.0175,15.0365,488920.0
2015-12-16 09:30:00,16.02,16.08,16.02,16.06,656796.0,15.2266,15.2837,15.2266,15.2647,656796.0
2015-12-16 09:35:00,16.05,16.06,16.02,16.03,195884.0,15.2551,15.2647,15.2266,15.2361,195884.0
2015-12-16 09:40:00,16.03,16.06,16.02,16.05,357988.0,15.2361,15.2647,15.2266,15.2551,357988.0
2015-12-16 09:45:00,16.05,16.06,15.99,15.99,328336.0,15.2551,15.2647,15.1981,15.1981,328336.0
2015-12-16 09:50:00,16.0,16.03,15.99,16.02,213468.0,15.2076,15.2361,15.1981,15.2266,213468.0
2015-12-16 09:55:00,16.02,16.03,15.99,16.0,109788.0,15.2266,15.2361,15.1981,15.2076,109788.0
2015-12-16 10:00:00,15.99,16.01,15.99,15.99,166192.0,15.1981,15.2171,15.1981,15.1981,166192.0
2015-12-16 10:05:00,16.0,16.0,15.97,15.97,344800.0,15.2076,15.2076,15.1791,15.1791,344800.0
2015-12-16 10:10:00,15.96,15.98,15.95,15.97,157140.0,15.1696,15.1886,15.1601,15.1791,157140.0
2015-12-16 10:15:00,15.97,15.98,15.95,15.98,296656.0,15.1791,15.1886,15.1601,15.1886,296656.0
2015-12-16 10:20:00,15.99,16.01,15.99,15.99,126280.0,15.1981,15.2171,15.1981,15.1981,126280.0
2015-12-16 10:25:00,15.99,15.99,15.96,15.97,131912.0,15.1981,15.1981,15.1696,15.1791,131912.0
2015-12-16 10:30:00,15.96,15.97,15.93,15.94,332216.0,15.1696,15.1791,15.1411,15.1506,332216.0
2015-12-16 10:35:00,15.94,15.94,15.88,15.92,297500.0,15.1506,15.1506,15.0936,15.1316,297500.0
2015-12-16 10:40:00,15.91,15.93,15.9,15.92,191488.0,15.1221,15.1411,15.1126,15.1316,191488.0
2015-12-16 10:45:00,15.92,15.95,15.89,15.95,278072.0,15.1316,15.1601,15.1031,15.1601,278072.0
2015-12-16 10:50:00,15.95,15.95,15.92,15.93,32448.0,15.1601,15.1601,15.1316,15.1411,32448.0
2015-12-16 10:55:00,15.93,15.95,15.92,15.92,63592.0,15.1411,15.1601,15.1316,15.1316,63592.0
2015-12-16 11:00:00,15.91,15.92,15.88,15.88,216404.0,15.1221,15.1316,15.0936,15.0936,216404.0
2015-12-16 11:05:00,15.89,15.9,15.88,15.89,85584.0,15.1031,15.1126,15.0936,15.1031,85584.0
2015-12-16 11:10:00,15.88,15.92,15.88,15.92,209936.0,15.0936,15.1316,15.0936,15.1316,209936.0
2015-12-16 11:15:00,15.92,15.92,15.87,15.89,66996.0,15.1316,15.1316,15.0841,15.1031,66996.0
2015-12-16 11:20:00,15.89,15.9,15.86,15.86,84884.0,15.1031,15.1126,15.0746,15.0746,84884.0
2015-12-16 11:25:00,15.87,15.88,15.86,15.87,112712.0,15.0841,15.0936,15.0746,15.0841,112712.0
2015-12-16 11:30:00,15.86,15.9,15.86,15.89,145628.0,15.0746,15.1126,15.0746,15.1031,145628.0
2015-12-16 11:35:00,15.89,15.92,15.88,15.9,187012.0,15.1031,15.1316,15.0936,15.1126,187012.0
2015-12-16 11:40:00,15.89,15.89,15.86,15.86,81604.0,15.1031,15.1031,15.0746,15.0746,81604.0
2015-12-16 11:45:00,15.87,15.88,15.87,15.88,53288.0,15.0841,15.0936,15.0841,15.0936,53288.0
2015-12-16 11:50:00,15.88,15.9,15.87,15.88,53236.0,15.0936,15.1126,15.0841,15.0936,53236.0
2015-12-16 11:55:00,15.89,15.92,15.89,15.91,52552.0,15.1031,15.1316,15.1031,15.1221,52552.0
2015-12-16 12:00:00,15.91,15.94,15.91,15.94,63516.0,15.1221,15.1506,15.1221,15.1506,63516.0
2015-12-16 12:05:00,15.94,15.94,15.92,15.93,77468.0,15.1506,15.1506,15.1316,15.1411,77468.0
2015-12-16 12:10:00,15.93,15.94,15.93,15.93,122012.0,15.1411,15.1506,15.1411,15.1411,122012.0
2015-12-16 12:15:00,15.94,15.94,15.9,15.9,129968.0,15.1506,15.1506,15.1126,15.1126,129968.0
2015-12-16 12:20:00,15.91,15.92,15.9,15.92,60676.0,15.1221,15.1316,15.1126,15.1316,60676.0
2015-12-16 12:25:00,15.92,15.94,15.91,15.93,83352.0,15.1316,15.1506,15.1221,15.1411,83352.0
2015-12-16 12:30:00,15.93,15.93,15.92,15.92,63956.0,15.1411,15.1411,15.1316,15.1316,63956.0
2015-12-16 12:35:00,15.93,15.94,15.93,15.93,66080.0,15.1411,15.1506,15.1411,15.1411,66080.0
2015-12-16 12:40:00,15.93,15.94,15.92,15.92,124996.0,15.1411,15.1506,15.1316,15.1316,124996.0
2015-12-16 12:45:00,15.91,15.94,15.9,15.9,104676.0,15.1221,15.1506,15.1126,15.1126,104676.0
2015-12-16 12:50:00,15.9,15.92,15.88,15.88,80756.0,15.1126,15.1316,15.0936,15.0936,80756.0
2015-12-16 12:55:00,15.88,15.88,15.87,15.87,79376.0,15.0936,15.0936,15.0841,15.0841,79376.0
2015-12-16 13:00:00,15.88,15.88,15.86,15.88,161156.0,15.0936,15.0936,15.0746,15.0936,161156.0
2015-12-16 13:05:00,15.88,15.92,15.88,15.9,108772.0,15.0936,15.1316,15.0936,15.1126,108772.0
2015-12-16 13:10:00,15.9,15.91,15.89,15.89,40324.0,15.1126,15.1221,15.1031,15.1031,40324.0
2015-12-16 13:15:00,15.9,15.91,15.9,15.9,68820.0,15.1126,15.1221,15.1126,15.1126,68820.0
2015-12-16 13:20:00,15.9,15.93,15.9,15.92,76908.0,15.1126,15.1411,15.1126,15.1316,76908.0
2015-12-16 13:25:00,15.92,15.93,15.92,15.93,50264.0,15.1316,15.1411,15.1316,15.1411,50264.0
2015-12-16 13:30:00,15.93,15.93,15.9,15.92,118964.0,15.1411,15.1411,15.1126,15.1316,118964.0
2015-12-16 13:35:00,15.91,15.92,15.9,15.9,137668.0,15.1221,15.1316,15.1126,15.1126,137668.0
2015-12-16 13:40:00,15.9,15.92,15.9,15.92,104900.0,15.1126,15.1316,15.1126,15.1316,104900.0
2015-12-16 13:45:00,15.91,15.97,15.91,15.97,130528.0,15.1221,15.1791,15.1221,15.1791,130528.0
2015-12-16 13:50:00,15.96,15.99,15.95,15.96,300808.0,15.1696,15.1981,15.1601,15.1696,300808.0
2015-12-16 13:55:00,15.96,16.02,15.96,15.99,322648.0,15.1696,15.2266,15.1696,15.1981,322648.0
2015-12-16 14:00:00,15.99,16.1,15.78,16.03,1571188.0,15.1981,15.3027,14.9985,15.2361,1571188.0
2015-12-16 14:05:00,16.04,16.14,16.02,16.07,604680.0,15.2456,15.3407,15.2266,15.2742,604680.0
2015-12-16 14:10:00,16.05,16.07,15.95,15.98,501692.0,15.2551,15.2742,15.1601,15.1886,501692.0
2015-12-16 14:15:00,16.0,16.06,15.95,15.99,1344800.0,15.2076,15.2647,15.1601,15.1981,1344800.0
2015-12-16 14:20:00,15.97,16.04,15.97,16.02,320808.0,15.1791,15.2456,15.1791,15.2266,320808.0
2015-12-16 14:25:00,16.01,16.01,15.94,15.97,184572.0,15.2171,15.2171,15.1506,15.1791,184572.0
2015-12-16 14:30:00,15.96,16.01,15.9,15.99,305968.0,15.1696,15.2171,15.1126,15.1981,305968.0
2015-12-16 14:35:00,15.99,16.03,15.98,15.99,210444.0,15.1981,15.2361,15.1886,15.1981,210444.0
2015-12-16 14:40:00,15.99,16.05,15.97,16.03,274532.0,15.1981,15.2551,15.1791,15.2361,274532.0
2015-12-16 14:45:00,16.03,16.08,16.0,16.06,358548.0,15.2361,15.2837,15.2076,15.2647,358548.0
2015-12-16 14:50:00,16.05,16.14,16.05,16.13,395096.0,15.2551,15.3407,15.2551,15.3312,395096.0
2015-12-16 14:55:00,16.13,16.23,16.13,16.22,995276.0,15.3312,15.4262,15.3312,15.4167,995276.0
2015-12-16 15:00:00,16.22,16.24,16.17,16.18,887120.0,15.4167,15.4357,15.3692,15.3787,887120.0
2015-12-16 15:05:00,16.18,16.18,16.13,16.13,305100.0,15.3787,15.3787,15.3312,15.3312,305100.0
2015-12-16 15:10:00,16.13,16.18,16.12,16.14,269220.0,15.3312,15.3787,15.3217,15.3407,269220.0
2015-12-16 15:15:00,16.14,16.17,16.14,16.17,184156.0,15.3407,15.3692,15.3407,15.3692,184156.0
2015-12-16 15:20:00,16.17,16.21,16.17,16.21,501932.0,15.3692,15.4072,15.3692,15.4072,501932.0
2015-12-16 15:25:00,16.21,16.26,16.19,16.25,293100.0,15.4072,15.4547,15.3882,15.4452,293100.0
2015-12-16 15:30:00,16.25,16.29,16.24,16.28,267580.0,15.4452,15.4833,15.4357,15.4738,267580.0
2015-12-16 15:35:00,16.28,16.32,16.27,16.31,484656.0,15.4738,15.5118,15.4643,15.5023,484656.0
2015-12-16 15:40:00,16.31,16.33,16.29,16.29,434248.0,15.5023,15.5213,15.4833,15.4833,434248.0
2015-12-16 15:45:00,16.29,16.32,16.28,16.29,294708.0,15.4833,15.5118,15.4738,15.4833,294708.0
2015-12-16 15:50:00,16.3,16.32,16.3,16.3,347896.0,15.4928,15.5118,15.4928,15.4928,347896.0
2015-12-16 15:55:00,16.3,16.31,16.26,16.26,908096.0,15.4928,15.5023,15.4547,15.4547,908096.0
2015-12-17 09:30:00,16.34,16.35,16.28,16.29,331608.0,15.5308,15.5403,15.4738,15.4833,331608.0
2015-12-17 09:35:00,16.29,16.29,16.22,16.23,430588.0,15.4833,15.4833,15.4167,15.4262,430588.0
2015-12-17 09:40:00,16.23,16.25,16.17,16.17,369392.0,15.4262,15.4452,15.3692,15.3692,369392.0
2015-12-17 09:45:00,16.18,16.2,16.17,16.18,200620.0,15.3787,15.3977,15.3692,15.3787,200620.0
2015-12-17 09:50:00,16.18,16.2,16.14,16.2,289756.0,15.3787,15.3977,15.3407,15.3977,289756.0
2015-12-17 09:55:00,16.19,16.23,16.19,16.22,377888.0,15.3882,15.4262,15.3882,15.4167,377888.0
2015-12-17 10:00:00,16.21,16.22,16.16,16.19,245976.0,15.4072,15.4167,15.3597,15.3882,245976.0
2015-12-17 10:05:00,16.19,16.22,16.16,16.17,129988.0,15.3882,15.4167,15.3597,15.3692,129988.0
2015-12-17 10:10:00,16.17,16.18,16.13,16.18,157088.0,15.3692,15.3787,15.3312,15.3787,157088.0
2015-12-17 10:15:00,16.17,16.19,16.06,16.08,717240.0,15.3692,15.3882,15.2647,15.2837,717240.0
2015-12-17 10:20:00,16.08,16.13,16.08,16.08,623424.0,15.2837,15.3312,15.2837,15.2837,623424.0
2015-12-17 10:25:00,16.07,16.13,16.07,16.12,223684.0,15.2742,15.3312,15.2742,15.3217,223684.0
2015-12-17 10:30:00,16.13,16.16,16.13,16.14,244816.0,15.3312,15.3597,15.3312,15.3407,244816.0
2015-12-17 10:35:00,16.14,16.14,16.11,16.11,51580.0,15.3407,15.3407,15.3122,15.3122,51580.0
2015-12-17 10:40:00,16.11,16.12,16.08,16.09,127908.0,15.3122,15.3217,15.2837,15.2932,127908.0
2015-12-17 10:45:00,16.09,16.09,16.01,16.01,380560.0,15.2932,15.2932,15.2171,15.2171,380560.0
2015-12-17 10:50:00,16.02,16.02,15.95,15.97,657796.0,15.2266,15.2266,15.1601,15.1791,657796.0
2015-12-17 10:55:00,15.98,16.02,15.97,16.0,224884.0,15.1886,15.2266,15.1791,15.2076,224884.0
2015-12-17 11:00:00,16.0,16.04,15.99,16.03,249244.0,15.2076,15.2456,15.1981,15.2361,249244.0
2015-12-17 11:05:00,16.03,16.04,15.98,16.0,240336.0,15.2361,15.2456,15.1886,15.2076,240336.0
2015-12-17 11:10:00,15.99,16.03,15.98,15.98,102800.0,15.1981,15.2361,15.1886,15.1886,102800.0
2015-12-17 11:15:00,15.99,15.99,15.91,15.92,398672.0,15.1981,15.1981,15.1221,15.1316,398672.0
2015-12-17 11:20:00,15.92,15.92,15.87,15.89,454000.0,15.1316,15.1316,15.0841,15.1031,454000.0
2015-12-17 11:25:00,15.89,15.93,15.88,15.93,100960.0,15.1031,15.1411,15.0936,15.1411,100960.0
2015-12-17 11:30:00,15.92,15.93,15.89,15.93,152976.0,15.1316,15.1411,15.1031,15.1411,152976.0
2015-12-17 11:35:00,15.93,16.0,15.92,15.99,356580.0,15.1411,15.2076,15.1316,15.1981,356580.0
2015-12-17 11:40:00,15.99,16.01,15.97,15.98,147496.0,15.1981,15.2171,15.1791,15.1886,147496.0
2015-12-17 11:45:00,15.98,16.01,15.96,16.01,102104.0,15.1886,15.2171,15.1696,15.2171,102104.0
2015-12-17 11:50:00,16.0,16.02,15.99,16.01,91956.0,15.2076,15.2266,15.1981,15.2171,91956.0
2015-12-17 11:55:00,16.01,16.01,15.96,15.97,55168.0,15.2171,15.2171,15.1696,15.1791,55168.0
2015-12-17 12:00:00,15.97,15.97,15.92,15.92,79780.0,15.1791,15.1791,15.1316,15.1316,79780.0
2015-12-17 12:05:00,15.92,15.97,15.91,15.97,49800.0,15.1316,15.1791,15.1221,15.1791,49800.0
2015-12-17 12:10:00,15.97,15.99,15.96,15.99,76024.0,15.1791,15.1981,15.1696,15.1981,76024.0
2015-12-17 12:15:00,15.99,16.02,15.99,16.02,136172.0,15.1981,15.2266,15.1981,15.2266,136172.0
2015-12-17 12:20:00,16.02,16.02,15.97,15.97,88636.0,15.2266,15.2266,15.1791,15.1791,88636.0
2015-12-17 12:25:00,15.98,15.98,15.95,15.96,72084.0,15.1886,15.1886,15.1601,15.1696,72084.0
2015-12-17 12:30:00,15.96,15.99,15.95,15.97,122608.0,15.1696,15.1981,15.1601,15.1791,122608.0
2015-12-17 12:35:00,15.97,15.97,15.92,15.93,105704.0,15.1791,15.1791,15.1316,15.1411,105704.0
2015-12-17 12:40:00,15.92,15.92,15.88,15.89,347040.0,15.1316,15.1316,15.0936,15.1031,347040.0
2015-12-17 12:45:00,15.91,15.93,15.87,15.88,116600.0,15.1221,15.1411,15.0841,15.0936,116600.0
2015-12-17 12:50:00,15.88,15.92,15.88,15.9,180656.0,15.0936,15.1316,15.0936,15.1126,180656.0
2015-12-17 12:55:00,15.91,15.94,15.89,15.94,49664.0,15.1221,15.1506,15.1031,15.1506,49664.0
2015-12-17 13:00:00,15.94,15.96,15.93,15.96,107992.0,15.1506,15.1696,15.1411,15.1696,107992.0
2015-12-17 13:05:00,15.96,15.97,15.94,15.96,37160.0,15.1696,15.1791,15.1506,15.1696,37160.0
2015-12-17 13:10:00,15.95,16.0,15.95,15.99,58676.0,15.1601,15.2076,15.1601,15.1981,58676.0
2015-12-17 13:15:00,15.99,15.99,15.97,15.98,47424.0,15.1981,15.1981,15.1791,15.1886,47424.0
2015-12-17 13:20:00,15.97,16.02,15.96,16.02,225804.0,15.1791,15.2266,15.1696,15.2266,225804.0
2015-12-17 13:25:00,16.02,16.03,15.98,15.99,55700.0,15.2266,15.2361,15.1886,15.1981,55700.0
2015-12-17 13:30:00,15.98,16.01,15.97,15.99,100072.0,15.1886,15.2171,15.1791,15.1981,100072.0
2015-12-17 13:35:00,16.0,16.01,15.97,16.01,95208.0,15.2076,15.2171,15.1791,15.2171,95208.0
2015-12-17 13:40:00,16.0,16.05,16.0,16.04,113640.0,15.2076,15.2551,15.2076,15.2456,113640.0
2015-12-17 13:45:00,16.04,16.06,16.04,16.05,116012.0,15.2456,15.2647,15.2456,15.2551,116012.0
2015-12-17 13:50:00,16.05,16.06,16.03,16.04,58672.0,15.2551,15.2647,15.2361,15.2456,58672.0
2015-12-17 13:55:00,16.04,16.06,16.02,16.04,45636.0,15.2456,15.2647,15.2266,15.2456,45636.0
2015-12-17 14:00:00,16.05,16.06,16.03,16.05,43812.0,15.2551,15.2647,15.2361,15.2551,43812.0
2015-12-17 14:05:00,16.06,16.07,16.02,16.02,95700.0,15.2647,15.2742,15.2266,15.2266,95700.0
2015-12-17 14:10:00,16.02,16.02,15.98,16.01,116764.0,15.2266,15.2266,15.1886,15.2171,116764.0
2015-12-17 14:15:00,16.01,16.05,16.0,16.04,86392.0,15.2171,15.2551,15.2076,15.2456,86392.0
2015-12-17 14:20:00,16.04,16.04,16.0,16.02,89340.0,15.2456,15.2456,15.2076,15.2266,89340.0
2015-12-17 14:25:00,16.01,16.04,15.99,16.0,228524.0,15.2171,15.2456,15.1981,15.2076,228524.0
2015-12-17 14:30:00,16.0,16.01,15.99,16.0,71504.0,15.2076,15.2171,15.1981,15.2076,71504.0
2015-12-17 14:35:00,15.99,16.01,15.99,15.99,35780.0,15.1981,15.2171,15.1981,15.1981,35780.0
2015-12-17 14:40:00,15.99,15.99,15.96,15.97,152596.0,15.1981,15.1981,15.1696,15.1791,152596.0
2015-12-17 14:45:00,15.96,15.97,15.93,15.94,228600.0,15.1696,15.1791,15.1411,15.1506,228600.0
2015-12-17 14:50:00,15.93,15.94,15.92,15.94,73152.0,15.1411,15.1506,15.1316,15.1506,73152.0
2015-12-17 14:55:00,15.94,15.97,15.93,15.96,133584.0,15.1506,15.1791,15.1411,15.1696,133584.0
2015-12-17 15:00:00,15.97,15.98,15.94,15.95,77088.0,15.1791,15.1886,15.1506,15.1601,77088.0
2015-12-17 15:05:00,15.95,15.98,15.93,15.96,233660.0,15.1601,15.1886,15.1411,15.1696,233660.0
2015-12-17 15:10:00,15.96,15.99,15.95,15.95,95484.0,15.1696,15.1981,15.1601,15.1601,95484.0
2015-12-17 15:15:00,15.95,15.96,15.91,15.91,133120.0,15.1601,15.1696,15.1221,15.1221,133120.0
2015-12-17 15:20:00,15.91,15.92,15.88,15.91,149700.0,15.1221,15.1316,15.0936,15.1221,149700.0
2015-12-17 15:25:00,15.91,15.95,15.9,15.93,108524.0,15.1221,15.1601,15.1126,15.1411,108524.0
2015-12-17 15:30:00,15.93,15.98,15.92,15.98,566380.0,15.1411,15.1886,15.1316,15.1886,566380.0
2015-12-17 15:35:00,15.97,16.01,15.96,15.96,328384.0,15.1791,15.2171,15.1696,15.1696,328384.0
2015-12-17 15:40:00,15.95,15.97,15.93,15.93,144480.0,15.1601,15.1791,15.1411,15.1411,144480.0
2015-12-17 15:45:00,15.93,15.94,15.91,15.92,146780.0,15.1411,15.1506,15.1221,15.1316,146780.0
2015-12-17 15:50:00,15.92,15.94,15.88,15.89,165008.0,15.1316,15.1506,15.0936,15.1031,165008.0
2015-12-17 15:55:00,15.88,15.89,15.78,15.79,1123192.0,15.0936,15.1031,14.9985,15.008,1123192.0
2015-12-18 09:30:00,15.65,15.66,15.58,15.64,799316.0,14.875,14.8845,14.8084,14.8655,799316.0
2015-12-18 09:35:00,15.64,15.64,15.55,15.57,726248.0,14.8655,14.8655,14.7799,14.7989,726248.0
2015-12-18 09:40:00,15.58,15.61,15.56,15.58,501404.0,14.8084,14.8369,14.7894,14.8084,501404.0
2015-12-18 09:45:00,15.58,15.65,15.56,15.63,359588.0,14.8084,14.875,14.7894,14.8559,359588.0
2015-12-18 09:50:00,15.63,15.65,15.58,15.61,186780.0,14.8559,14.875,14.8084,14.8369,186780.0
2015-12-18 09:55:00,15.61,15.63,15.59,15.6,100536.0,14.8369,14.8559,14.8179,14.8274,100536.0
2015-12-18 10:00:00,15.6,15.62,15.56,15.56,246296.0,14.8274,14.8464,14.7894,14.7894,246296.0
2015-12-18 10:05:00,15.55,15.56,15.5,15.5,633116.0,14.7799,14.7894,14.7324,14.7324,633116.0
2015-12-18 10:10:00,15.5,15.51,15.46,15.48,690200.0,14.7324,14.7419,14.6944,14.7134,690200.0
2015-12-18 10:15:00,15.49,15.55,15.47,15.49,330756.0,14.7229,14.7799,14.7039,14.7229,330756.0
2015-12-18 10:20:00,15.5,15.57,15.49,15.56,465652.0,14.7324,14.7989,14.7229,14.7894,465652.0
2015-12-18 10:25:00,15.54,15.54,15.48,15.49,355072.0,14.7704,14.7704,14.7134,14.7229,355072.0
2015-12-18 10:30:00,15.49,15.51,15.41,15.45,651540.0,14.7229,14.7419,14.6468,14.6849,651540.0
2015-12-18 10:35:00,15.45,15.49,15.44,15.45,372968.0,14.6849,14.7229,14.6754,14.6849,372968.0
2015-12-18 10:40:00,15.44,15.47,15.42,15.44,277696.0,14.6754,14.7039,14.6563,14.6754,277696.0
2015-12-18 10:45:00,15.45,15.47,15.43,15.44,161204.0,14.6849,14.7039,14.6659,14.6754,161204.0
2015-12-18 10:50:00,15.45,15.51,15.45,15.48,290076.0,14.6849,14.7419,14.6849,14.7134,290076.0
2015-12-18 10:55:00,15.49,15.52,15.47,15.52,257108.0,14.7229,14.7514,14.7039,14.7514,257108.0
2015-12-18 11:00:00,15.52,15.54,15.49,15.53,161852.0,14.7514,14.7704,14.7229,14.7609,161852.0
2015-12-18 11:05:00,15.54,15.55,15.53,15.53,234168.0,14.7704,14.7799,14.7609,14.7609,234168.0
2015-12-18 11:10:00,15.54,15.57,15.54,15.56,265904.0,14.7704,14.7989,14.7704,14.7894,265904.0
2015-12-18 11:15:00,15.57,15.57,15.51,15.53,349936.0,14.7989,14.7989,14.7419,14.7609,349936.0
2015-12-18 11:20:00,15.54,15.54,15.49,15.51,135856.0,14.7704,14.7704,14.7229,14.7419,135856.0
2015-12-18 11:25:00,15.51,15.54,15.5,15.51,152620.0,14.7419,14.7704,14.7324,14.7419,152620.0
2015-12-18 11:30:00,15.51,15.52,15.49,15.49,69292.0,14.7419,14.7514,14.7229,14.7229,69292.0
2015-12-18 11:35:00,15.49,15.53,15.48,15.53,89164.0,14.7229,14.7609,14.7134,14.7609,89164.0
2015-12-18 11:40:00,15.53,15.54,15.49,15.49,153280.0,14.7609,14.7704,14.7229,14.7229,153280.0
2015-12-18 11:45:00,15.5,15.51,15.47,15.47,164428.0,14.7324,14.7419,14.7039,14.7039,164428.0
2015-12-18 11:50:00,15.47,15.49,15.45,15.45,60052.0,14.7039,14.7229,14.6849,14.6849,60052.0
2015-12-18 11:55:00,15.45,15.47,15.44,15.45,97572.0,14.6849,14.7039,14.6754,14.6849,97572.0
2015-12-18 12:00:00,15.45,15.46,15.44,15.46,289980.0,14.6849,14.6944,14.6754,14.6944,289980.0
2015-12-18 12:05:00,15.46,15.48,15.44,15.45,140944.0,14.6944,14.7134,14.6754,14.6849,140944.0
2015-12-18 12:10:00,15.46,15.48,15.45,15.46,146240.0,14.6944,14.7134,14.6849,14.6944,146240.0
2015-12-18 12:15:00,15.47,15.49,15.38,15.39,470176.0,14.7039,14.7229,14.6183,14.6278,470176.0
2015-12-18 12:20:00,15.39,15.43,15.39,15.39,182860.0,14.6278,14.6659,14.6278,14.6278,182860.0
2015-12-18 12:25:00,15.39,15.42,15.39,15.41,99496.0,14.6278,14.6563,14.6278,14.6468,99496.0
2015-12-18 12:30:00,15.41,15.41,15.36,15.39,168524.0,14.6468,14.6468,14.5993,14.6278,168524.0
2015-12-18 12:35:00,15.39,15.39,15.34,15.35,300540.0,14.6278,14.6278,14.5803,14.5898,300540.0
2015-12-18 12:40:00,15.36,15.38,15.36,15.38,118936.0,14.5993,14.6183,14.5993,14.6183,118936.0
2015-12-18 12:45:00,15.38,15.4,15.37,15.39,181684.0,14.6183,14.6373,14.6088,14.6278,181684.0
2015-12-18 12:50:00,15.4,15.4,15.35,15.37,74200.0,14.6373,14.6373,14.5898,14.6088,74200.0
2015-12-18 12:55:00,15.38,15.4,15.36,15.36,60448.0,14.6183,14.6373,14.5993,14.5993,60448.0
2015-12-18 13:00:00,15.37,15.39,15.36,15.38,156324.0,14.6088,14.6278,14.5993,14.6183,156324.0
2015-12-18 13:05:00,15.38,15.44,15.38,15.42,143896.0,14.6183,14.6754,14.6183,14.6563,143896.0
2015-12-18 13:10:00,15.42,15.42,15.4,15.42,83604.0,14.6563,14.6563,14.6373,14.6563,83604.0
2015-12-18 13:15:00,15.42,15.43,15.4,15.42,162316.0,14.6563,14.6659,14.6373,14.6563,162316.0
2015-12-18 13:20:00,15.42,15.42,15.37,15.37,97792.0,14.6563,14.6563,14.6088,14.6088,97792.0
2015-12-18 13:25:00,15.38,15.39,15.37,15.37,165848.0,14.6183,14.6278,14.6088,14.6088,165848.0
2015-12-18 13:30:00,15.38,15.4,15.36,15.39,106672.0,14.6183,14.6373,14.5993,14.6278,106672.0
2015-12-18 13:35:00,15.38,15.4,15.35,15.36,226528.0,14.6183,14.6373,14.5898,14.5993,226528.0
2015-12-18 13:40:00,15.35,15.41,15.35,15.4,171568.0,14.5898,14.6468,14.5898,14.6373,171568.0
2015-12-18 13:45:00,15.4,15.4,15.36,15.37,81028.0,14.6373,14.6373,14.5993,14.6088,81028.0
2015-12-18 13:50:00,15.37,15.43,15.37,15.41,163960.0,14.6088,14.6659,14.6088,14.6468,163960.0
2015-12-18 13:55:00,15.4,15.44,15.4,15.42,172436.0,14.6373,14.6754,14.6373,14.6563,172436.0
2015-12-18 14:00:00,15.42,15.46,15.42,15.42,276460.0,14.6563,14.6944,14.6563,14.6563,276460.0
2015-12-18 14:05:00,15.43,15.48,15.43,15.47,299016.0,14.6659,14.7134,14.6659,14.7039,299016.0
2015-12-18 14:10:00,15.47,15.49,15.43,15.43,223272.0,14.7039,14.7229,14.6659,14.6659,223272.0
2015-12-18 14:15:00,15.44,15.44,15.4,15.44,112324.0,14.6754,14.6754,14.6373,14.6754,112324.0
2015-12-18 14:20:00,15.44,15.49,15.44,15.49,99188.0,14.6754,14.7229,14.6754,14.7229,99188.0
2015-12-18 14:25:00,15.49,15.51,15.48,15.51,270856.0,14.7229,14.7419,14.7134,14.7419,270856.0
2015-12-18 14:30:00,15.51,15.51,15.46,15.48,164404.0,14.7419,14.7419,14.6944,14.7134,164404.0
2015-12-18 14:35:00,15.48,15.5,15.46,15.47,126656.0,14.7134,14.7324,14.6944,14.7039,126656.0
2015-12-18 14:40:00,15.47,15.47,15.39,15.4,255932.0,14.7039,14.7039,14.6278,14.6373,255932.0
2015-12-18 14:45:00,15.4,15.42,15.38,15.39,149780.0,14.6373,14.6563,14.6183,14.6278,149780.0
2015-12-18 14:50:00,15.39,15.42,15.39,15.4,215912.0,14.6278,14.6563,14.6278,14.6373,215912.0
2015-12-18 14:55:00,15.41,15.41,15.38,15.39,116860.0,14.6468,14.6468,14.6183,14.6278,116860.0
2015-12-18 15:00:00,15.39,15.44,15.39,15.39,109772.0,14.6278,14.6754,14.6278,14.6278,109772.0
2015-12-18 15:05:00,15.39,15.43,15.39,15.42,119712.0,14.6278,14.6659,14.6278,14.6563,119712.0
2015-12-18 15:10:00,15.43,15.43,15.35,15.36,217344.0,14.6659,14.6659,14.5898,14.5993,217344.0
2015-12-18 15:15:00,15.35,15.36,15.3,15.33,742204.0,14.5898,14.5993,14.5423,14.5708,742204.0
2015-12-18 15:20:00,15.33,15.33,15.28,15.32,377896.0,14.5708,14.5708,14.5233,14.5613,377896.0
2015-12-18 15:25:00,15.32,15.37,15.32,15.34,451344.0,14.5613,14.6088,14.5613,14.5803,451344.0
2015-12-18 15:30:00,15.34,15.38,15.33,15.38,275824.0,14.5803,14.6183,14.5708,14.6183,275824.0
2015-12-18 15:35:00,15.38,15.39,15.35,15.36,339260.0,14.6183,14.6278,14.5898,14.5993,339260.0
2015-12-18 15:40:00,15.36,15.39,15.35,15.39,119160.0,14.5993,14.6278,14.5898,14.6278,119160.0
2015-12-18 15:45:00,15.39,15.39,15.34,15.34,266940.0,14.6278,14.6278,14.5803,14.5803,266940.0
2015-12-18 15:50:00,15.34,15.35,15.29,15.29,534644.0,14.5803,14.5898,14.5328,14.5328,534644.0
2015-12-18 15:55:00,15.29,15.3,15.21,15.21,2353532.0,14.5328,14.5423,14.4567,14.4567,2353532.0
2015-12-21 09:30:00,15.44,15.49,15.42,15.47,1322108.0,14.6754,14.7229,14.6563,14.7039,1322108.0
2015-12-21 09:35:00,15.47,15.48,15.41,15.41,585612.0,14.7039,14.7134,14.6468,14.6468,585612.0
2015-12-21 09:40:00,15.41,15.43,15.38,15.41,589996.0,14.6468,14.6659,14.6183,14.6468,589996.0
2015-12-21 09:45:00,15.41,15.45,15.38,15.45,524344.0,14.6468,14.6849,14.6183,14.6849,524344.0
2015-12-21 09:50:00,15.45,15.45,15.38,15.4,280608.0,14.6849,14.6849,14.6183,14.6373,280608.0
2015-12-21 09:55:00,15.4,15.41,15.37,15.39,339288.0,14.6373,14.6468,14.6088,14.6278,339288.0
2015-12-21 10:00:00,15.39,15.43,15.39,15.43,138820.0,14.6278,14.6659,14.6278,14.6659,138820.0
2015-12-21 10:05:00,15.43,15.46,15.42,15.45,310396.0,14.6659,14.6944,14.6563,14.6849,310396.0
2015-12-21 10:10:00,15.46,15.47,15.43,15.45,217796.0,14.6944,14.7039,14.6659,14.6849,217796.0
2015-12-21 10:15:00,15.46,15.47,15.44,15.47,125584.0,14.6944,14.7039,14.6754,14.7039,125584.0
2015-12-21 10:20:00,15.46,15.47,15.43,15.45,196316.0,14.6944,14.7039,14.6659,14.6849,196316.0
2015-12-21 10:25:00,15.45,15.47,15.44,15.45,151352.0,14.6849,14.7039,14.6754,14.6849,151352.0
2015-12-21 10:30:00,15.45,15.48,15.44,15.48,210300.0,14.6849,14.7134,14.6754,14.7134,210300.0
2015-12-21 10:35:00,15.48,15.49,15.45,15.46,139452.0,14.7134,14.7229,14.6849,14.6944,139452.0
2015-12-21 10:40:00,15.46,15.47,15.44,15.46,93256.0,14.6944,14.7039,14.6754,14.6944,93256.0
2015-12-21 10:45:00,15.46,15.47,15.41,15.41,380512.0,14.6944,14.7039,14.6468,14.6468,380512.0
2015-12-21 10:50:00,15.41,15.42,15.38,15.39,113768.0,14.6468,14.6563,14.6183,14.6278,113768.0
2015-12-21 10:55:00,15.39,15.41,15.38,15.4,233376.0,14.6278,14.6468,14.6183,14.6373,233376.0
2015-12-21 11:00:00,15.4,15.42,15.4,15.4,114428.0,14.6373,14.6563,14.6373,14.6373,114428.0
2015-12-21 11:05:00,15.4,15.4,15.37,15.38,160428.0,14.6373,14.6373,14.6088,14.6183,160428.0
2015-12-21 11:10:00,15.38,15.38,15.35,15.35,543836.0,14.6183,14.6183,14.5898,14.5898,543836.0
2015-12-21 11:15:00,15.34,15.35,15.33,15.34,173080.0,14.5803,14.5898,14.5708,14.5803,173080.0
2015-12-21 11:20:00,15.34,15.37,15.34,15.34,114860.0,14.5803,14.6088,14.5803,14.5803,114860.0
2015-12-21 11:25:00,15.33,15.34,15.31,15.34,502964.0,14.5708,14.5803,14.5518,14.5803,502964.0
2015-12-21 11:30:00,15.33,15.33,15.24,15.25,416584.0,14.5708,14.5708,14.4853,14.4948,416584.0
2015-12-21 11:35:00,15.25,15.28,15.24,15.25,372284.0,14.4948,14.5233,14.4853,14.4948,372284.0
2015-12-21 11:40:00,15.24,15.28,15.22,15.27,333488.0,14.4853,14.5233,14.4663,14.5138,333488.0
2015-12-21 11:45:00,15.28,15.28,15.24,15.24,224368.0,14.5233,14.5233,14.4853,14.4853,224368.0
2015-12-21 11:50:00,15.24,15.27,15.24,15.26,336200.0,14.4853,14.5138,14.4853,14.5043,336200.0
2015-12-21 11:55:00,15.24,15.3,15.24,15.3,333368.0,14.4853,14.5423,14.4853,14.5423,333368.0
2015-12-21 12:00:00,15.3,15.31,15.28,15.28,246368.0,14.5423,14.5518,14.5233,14.5233,246368.0
2015-12-21 12:05:00,15.28,15.31,15.28,15.29,263436.0,14.5233,14.5518,14.5233,14.5328,263436.0
2015-12-21 12:10:00,15.29,15.31,15.29,15.31,40472.0,14.5328,14.5518,14.5328,14.5518,40472.0
2015-12-21 12:15:00,15.31,15.31,15.25,15.27,167316.0,14.5518,14.5518,14.4948,14.5138,167316.0
2015-12-21 12:20:00,15.27,15.3,15.26,15.3,73600.0,14.5138,14.5423,14.5043,14.5423,73600.0
2015-12-21 12:25:00,15.29,15.29,15.27,15.27,50732.0,14.5328,14.5328,14.5138,14.5138,50732.0
2015-12-21 12:30:00,15.27,15.3,15.27,15.3,92848.0,14.5138,14.5423,14.5138,14.5423,92848.0
2015-12-21 12:35:00,15.29,15.32,15.28,15.29,214188.0,14.5328,14.5613,14.5233,14.5328,214188.0
2015-12-21 12:40:00,15.3,15.3,15.28,15.3,56292.0,14.5423,14.5423,14.5233,14.5423,56292.0
2015-12-21 12:45:00,15.31,15.31,15.29,15.29,23800.0,14.5518,14.5518,14.5328,14.5328,23800.0
2015-12-21 12:50:00,15.3,15.34,15.3,15.33,208020.0,14.5423,14.5803,14.5423,14.5708,208020.0
2015-12-21 12:55:00,15.33,15.35,15.33,15.34,243012.0,14.5708,14.5898,14.5708,14.5803,243012.0
2015-12-21 13:00:00,15.34,15.37,15.34,15.36,114588.0,14.5803,14.6088,14.5803,14.5993,114588.0
2015-12-21 13:05:00,15.36,15.37,15.34,15.35,97344.0,14.5993,14.6088,14.5803,14.5898,97344.0
2015-12-21 13:10:00,15.35,15.36,15.34,15.36,95940.0,14.5898,14.5993,14.5803,14.5993,95940.0
2015-12-21 13:15:00,15.36,15.37,15.35,15.35,92268.0,14.5993,14.6088,14.5898,14.5898,92268.0
2015-12-21 13:20:00,15.35,15.36,15.35,15.36,35052.0,14.5898,14.5993,14.5898,14.5993,35052.0
2015-12-21 13:25:00,15.36,15.38,15.36,15.37,149336.0,14.5993,14.6183,14.5993,14.6088,149336.0
2015-12-21 13:30:00,15.37,15.4,15.37,15.4,151508.0,14.6088,14.6373,14.6088,14.6373,151508.0
2015-12-21 13:35:00,15.4,15.41,15.39,15.4,104080.0,14.6373,14.6468,14.6278,14.6373,104080.0
2015-12-21 13:40:00,15.4,15.4,15.38,15.38,67900.0,14.6373,14.6373,14.6183,14.6183,67900.0
2015-12-21 13:45:00,15.39,15.39,15.38,15.38,33020.0,14.6278,14.6278,14.6183,14.6183,33020.0
2015-12-21 13:50:00,15.38,15.4,15.38,15.38,116400.0,14.6183,14.6373,14.6183,14.6183,116400.0
2015-12-21 13:55:00,15.38,15.38,15.36,15.37,54620.0,14.6183,14.6183,14.5993,14.6088,54620.0
2015-12-21 14:00:00,15.37,15.38,15.37,15.38,71676.0,14.6088,14.6183,14.6088,14.6183,71676.0
2015-12-21 14:05:00,15.38,15.38,15.36,15.37,87932.0,14.6183,14.6183,14.5993,14.6088,87932.0
2015-12-21 14:10:00,15.37,15.37,15.35,15.36,98844.0,14.6088,14.6088,14.5898,14.5993,98844.0
2015-12-21 14:15:00,15.36,15.37,15.34,15.35,162444.0,14.5993,14.6088,14.5803,14.5898,162444.0
2015-12-21 14:20:00,15.34,15.36,15.33,15.34,210920.0,14.5803,14.5993,14.5708,14.5803,210920.0
2015-12-21 14:25:00,15.34,15.34,15.31,15.33,162976.0,14.5803,14.5803,14.5518,14.5708,162976.0
2015-12-21 14:30:00,15.32,15.33,15.31,15.31,68396.0,14.5613,14.5708,14.5518,14.5518,68396.0
2015-12-21 14:35:00,15.31,15.33,15.31,15.33,40720.0,14.5518,14.5708,14.5518,14.5708,40720.0
2015-12-21 14:40:00,15.32,15.32,15.29,15.32,69000.0,14.5613,14.5613,14.5328,14.5613,69000.0
2015-12-21 14:45:00,15.31,15.33,15.31,15.31,25600.0,14.5518,14.5708,14.5518,14.5518,25600.0
2015-12-21 14:50:00,15.32,15.33,15.31,15.31,63628.0,14.5613,14.5708,14.5518,14.5518,63628.0
2015-12-21 14:55:00,15.31,15.32,15.3,15.32,104012.0,14.5518,14.5613,14.5423,14.5613,104012.0
2015-12-21 15:00:00,15.31,15.34,15.31,15.34,167808.0,14.5518,14.5803,14.5518,14.5803,167808.0
2015-12-21 15:05:00,15.34,15.34,15.28,15.28,166492.0,14.5803,14.5803,14.5233,14.5233,166492.0
2015-12-21 15:10:00,15.28,15.29,15.26,15.28,89640.0,14.5233,14.5328,14.5043,14.5233,89640.0
2015-12-21 15:15:00,15.28,15.29,15.26,15.27,58900.0,14.5233,14.5328,14.5043,14.5138,58900.0
2015-12-21 15:20:00,15.26,15.28,15.25,15.26,104696.0,14.5043,14.5233,14.4948,14.5043,104696.0
2015-12-21 15:25:00,15.27,15.29,15.26,15.29,219776.0,14.5138,14.5328,14.5043,14.5328,219776.0
2015-12-21 15:30:00,15.29,15.32,15.28,15.29,82304.0,14.5328,14.5613,14.5233,14.5328,82304.0
2015-12-21 15:35:00,15.28,15.34,15.28,15.32,71440.0,14.5233,14.5803,14.5233,14.5613,71440.0
2015-12-21 15:40:00,15.32,15.36,15.32,15.34,177344.0,14.5613,14.5993,14.5613,14.5803,177344.0
2015-12-21 15:45:00,15.34,15.39,15.34,15.38,236936.0,14.5803,14.6278,14.5803,14.6183,236936.0
2015-12-21 15:50:00,15.38,15.42,15.38,15.42,464104.0,14.6183,14.6563,14.6183,14.6563,464104.0
2015-12-21 15:55:00,15.42,15.47,15.41,15.46,682912.0,14.6563,14.7039,14.6468,14.6944,682912.0
2015-12-22 09:30:00,15.58,15.58,15.51,15.53,716724.0,14.8541,14.8541,14.7874,14.8064,716724.0
2015-12-22 09:35:00,15.53,15.53,15.46,15.47,480956.0,14.8064,14.8064,14.7397,14.7492,480956.0
2015-12-22 09:40:00,15.47,15.49,15.44,15.48,532912.0,14.7492,14.7683,14.7206,14.7588,532912.0
2015-12-22 09:45:00,15.48,15.5,15.43,15.44,221388.0,14.7588,14.7778,14.7111,14.7206,221388.0
2015-12-22 09:50:00,15.44,15.45,15.41,15.45,227784.0,14.7206,14.7302,14.692,14.7302,227784.0
2015-12-22 09:55:00,15.47,15.47,15.44,15.45,89888.0,14.7492,14.7492,14.7206,14.7302,89888.0
2015-12-22 10:00:00,15.45,15.47,15.43,15.45,153756.0,14.7302,14.7492,14.7111,14.7302,153756.0
2015-12-22 10:05:00,15.45,15.46,15.42,15.45,108592.0,14.7302,14.7397,14.7016,14.7302,108592.0
2015-12-22 10:10:00,15.47,15.48,15.44,15.44,220688.0,14.7492,14.7588,14.7206,14.7206,220688.0
2015-12-22 10:15:00,15.44,15.44,15.4,15.44,265860.0,14.7206,14.7206,14.6825,14.7206,265860.0
2015-12-22 10:20:00,15.44,15.51,15.43,15.5,301748.0,14.7206,14.7874,14.7111,14.7778,301748.0
2015-12-22 10:25:00,15.49,15.52,15.48,15.5,234972.0,14.7683,14.7969,14.7588,14.7778,234972.0
2015-12-22 10:30:00,15.5,15.51,15.47,15.47,299460.0,14.7778,14.7874,14.7492,14.7492,299460.0
2015-12-22 10:35:00,15.49,15.52,15.48,15.52,205484.0,14.7683,14.7969,14.7588,14.7969,205484.0
2015-12-22 10:40:00,15.52,15.53,15.5,15.5,192840.0,14.7969,14.8064,14.7778,14.7778,192840.0
2015-12-22 10:45:00,15.51,15.52,15.49,15.5,81276.0,14.7874,14.7969,14.7683,14.7778,81276.0
2015-12-22 10:50:00,15.49,15.51,15.48,15.49,126104.0,14.7683,14.7874,14.7588,14.7683,126104.0
2015-12-22 10:55:00,15.49,15.49,15.47,15.47,72136.0,14.7683,14.7683,14.7492,14.7492,72136.0
2015-12-22 11:00:00,15.48,15.49,15.47,15.48,106152.0,14.7588,14.7683,14.7492,14.7588,106152.0
2015-12-22 11:05:00,15.49,15.51,15.48,15.5,80988.0,14.7683,14.7874,14.7588,14.7778,80988.0
2015-12-22 11:10:00,15.5,15.53,15.49,15.51,68708.0,14.7778,14.8064,14.7683,14.7874,68708.0
2015-12-22 11:15:00,15.5,15.5,15.47,15.49,72628.0,14.7778,14.7778,14.7492,14.7683,72628.0
2015-12-22 11:20:00,15.49,15.49,15.45,15.46,112416.0,14.7683,14.7683,14.7302,14.7397,112416.0
2015-12-22 11:25:00,15.45,15.47,15.44,15.46,33464.0,14.7302,14.7492,14.7206,14.7397,33464.0
2015-12-22 11:30:00,15.46,15.49,15.46,15.48,53852.0,14.7397,14.7683,14.7397,14.7588,53852.0
2015-12-22 11:35:00,15.48,15.55,15.48,15.54,674192.0,14.7588,14.8255,14.7588,14.816,674192.0
2015-12-22 11:40:00,15.54,15.57,15.53,15.55,187452.0,14.816,14.8446,14.8064,14.8255,187452.0
2015-12-22 11:45:00,15.56,15.56,15.54,15.55,95980.0,14.835,14.835,14.816,14.8255,95980.0
2015-12-22 11:50:00,15.55,15.55,15.52,15.52,509816.0,14.8255,14.8255,14.7969,14.7969,509816.0
2015-12-22 11:55:00,15.53,15.54,15.52,15.54,78372.0,14.8064,14.816,14.7969,14.816,78372.0
2015-12-22 12:00:00,15.54,15.55,15.49,15.5,129476.0,14.816,14.8255,14.7683,14.7778,129476.0
2015-12-22 12:05:00,15.5,15.51,15.49,15.51,78676.0,14.7778,14.7874,14.7683,14.7874,78676.0
2015-12-22 12:10:00,15.51,15.51,15.49,15.51,75904.0,14.7874,14.7874,14.7683,14.7874,75904.0
2015-12-22 12:15:00,15.51,15.55,15.51,15.54,258224.0,14.7874,14.8255,14.7874,14.816,258224.0
2015-12-22 12:20:00,15.54,15.54,15.51,15.53,99328.0,14.816,14.816,14.7874,14.8064,99328.0
2015-12-22 12:25:00,15.53,15.55,15.52,15.54,36588.0,14.8064,14.8255,14.7969,14.816,36588.0
2015-12-22 12:30:00,15.55,15.56,15.54,15.56,119536.0,14.8255,14.835,14.816,14.835,119536.0
2015-12-22 12:35:00,15.56,15.59,15.56,15.57,253436.0,14.835,14.8636,14.835,14.8446,253436.0
2015-12-22 12:40:00,15.57,15.58,15.57,15.58,87600.0,14.8446,14.8541,14.8446,14.8541,87600.0
2015-12-22 12:45:00,15.58,15.58,15.57,15.57,43784.0,14.8541,14.8541,14.8446,14.8446,43784.0
2015-12-22 12:50:00,15.57,15.6,15.57,15.59,218228.0,14.8446,14.8732,14.8446,14.8636,218228.0
2015-12-22 12:55:00,15.59,15.61,15.59,15.61,121164.0,14.8636,14.8827,14.8636,14.8827,121164.0
2015-12-22 13:00:00,15.61,15.62,15.59,15.61,224968.0,14.8827,14.8922,14.8636,14.8827,224968.0
2015-12-22 13:05:00,15.61,15.62,15.59,15.59,190740.0,14.8827,14.8922,14.8636,14.8636,190740.0
2015-12-22 13:10:00,15.59,15.59,15.57,15.59,106564.0,14.8636,14.8636,14.8446,14.8636,106564.0
2015-12-22 13:15:00,15.59,15.6,15.59,15.59,16240.0,14.8636,14.8732,14.8636,14.8636,16240.0
2015-12-22 13:20:00,15.59,15.6,15.57,15.58,142328.0,14.8636,14.8732,14.8446,14.8541,142328.0
2015-12-22 13:25:00,15.58,15.6,15.58,15.6,44484.0,14.8541,14.8732,14.8541,14.8732,44484.0
2015-12-22 13:30:00,15.6,15.6,15.57,15.58,33108.0,14.8732,14.8732,14.8446,14.8541,33108.0
2015-12-22 13:35:00,15.58,15.6,15.58,15.6,131916.0,14.8541,14.8732,14.8541,14.8732,131916.0
2015-12-22 13:40:00,15.6,15.6,15.58,15.59,60500.0,14.8732,14.8732,14.8541,14.8636,60500.0
2015-12-22 13:45:00,15.59,15.64,15.59,15.63,278512.0,14.8636,14.9113,14.8636,14.9018,278512.0
2015-12-22 13:50:00,15.63,15.65,15.63,15.65,233296.0,14.9018,14.9208,14.9018,14.9208,233296.0
2015-12-22 13:55:00,15.65,15.66,15.65,15.65,133224.0,14.9208,14.9304,14.9208,14.9208,133224.0
2015-12-22 14:00:00,15.65,15.66,15.64,15.64,186368.0,14.9208,14.9304,14.9113,14.9113,186368.0
2015-12-22 14:05:00,15.65,15.65,15.64,15.64,119000.0,14.9208,14.9208,14.9113,14.9113,119000.0
2015-12-22 14:10:00,15.64,15.65,15.64,15.65,50252.0,14.9113,14.9208,14.9113,14.9208,50252.0
2015-12-22 14:15:00,15.65,15.67,15.65,15.66,163664.0,14.9208,14.9399,14.9208,14.9304,163664.0
2015-12-22 14:20:00,15.66,15.68,15.66,15.67,114280.0,14.9304,14.9494,14.9304,14.9399,114280.0
2015-12-22 14:25:00,15.67,15.67,15.64,15.64,79480.0,14.9399,14.9399,14.9113,14.9113,79480.0
2015-12-22 14:30:00,15.65,15.66,15.63,15.64,81576.0,14.9208,14.9304,14.9018,14.9113,81576.0
2015-12-22 14:35:00,15.64,15.65,15.63,15.64,118792.0,14.9113,14.9208,14.9018,14.9113,118792.0
2015-12-22 14:40:00,15.64,15.66,15.64,15.66,150588.0,14.9113,14.9304,14.9113,14.9304,150588.0
2015-12-22 14:45:00,15.66,15.66,15.64,15.65,79400.0,14.9304,14.9304,14.9113,14.9208,79400.0
2015-12-22 14:50:00,15.64,15.65,15.64,15.64,209220.0,14.9113,14.9208,14.9113,14.9113,209220.0
2015-12-22 14:55:00,15.63,15.67,15.63,15.67,82380.0,14.9018,14.9399,14.9018,14.9399,82380.0
2015-12-22 15:00:00,15.67,15.7,15.67,15.7,204432.0,14.9399,14.9685,14.9399,14.9685,204432.0
2015-12-22 15:05:00,15.7,15.71,15.69,15.7,311724.0,14.9685,14.978,14.959,14.9685,311724.0
2015-12-22 15:10:00,15.69,15.72,15.68,15.72,211016.0,14.959,14.9876,14.9494,14.9876,211016.0
2015-12-22 15:15:00,15.72,15.72,15.71,15.72,183540.0,14.9876,14.9876,14.978,14.9876,183540.0
2015-12-22 15:20:00,15.72,15.75,15.72,15.73,207576.0,14.9876,15.0162,14.9876,14.9971,207576.0
2015-12-22 15:25:00,15.74,15.75,15.72,15.73,277828.0,15.0067,15.0162,14.9876,14.9971,277828.0
2015-12-22 15:30:00,15.72,15.74,15.72,15.73,74444.0,14.9876,15.0067,14.9876,14.9971,74444.0
2015-12-22 15:35:00,15.73,15.73,15.69,15.71,254320.0,14.9971,14.9971,14.959,14.978,254320.0
2015-12-22 15:40:00,15.71,15.71,15.65,15.65,407292.0,14.978,14.978,14.9208,14.9208,407292.0
2015-12-22 15:45:00,15.65,15.66,15.62,15.64,346280.0,14.9208,14.9304,14.8922,14.9113,346280.0
2015-12-22 15:50:00,15.64,15.69,15.63,15.69,378372.0,14.9113,14.959,14.9018,14.959,378372.0
2015-12-22 15:55:00,15.68,15.7,15.66,15.7,562424.0,14.9494,14.9685,14.9304,14.9685,562424.0
2015-12-23 09:30:00,15.88,15.91,15.87,15.88,740164.0,15.1401,15.1687,15.1306,15.1401,740164.0
2015-12-23 09:35:00,15.88,15.91,15.86,15.88,381496.0,15.1401,15.1687,15.1211,15.1401,381496.0
2015-12-23 09:40:00,15.88,15.9,15.86,15.87,537728.0,15.1401,15.1592,15.1211,15.1306,537728.0
2015-12-23 09:45:00,15.87,15.9,15.86,15.89,158568.0,15.1306,15.1592,15.1211,15.1497,158568.0
2015-12-23 09:50:00,15.89,15.93,15.89,15.9,272608.0,15.1497,15.1878,15.1497,15.1592,272608.0
2015-12-23 09:55:00,15.9,15.9,15.88,15.9,178780.0,15.1592,15.1592,15.1401,15.1592,178780.0
2015-12-23 10:00:00,15.91,15.94,15.9,15.92,387404.0,15.1687,15.1973,15.1592,15.1783,387404.0
2015-12-23 10:05:00,15.92,15.93,15.88,15.89,331644.0,15.1783,15.1878,15.1401,15.1497,331644.0
2015-12-23 10:10:00,15.89,15.91,15.89,15.91,68408.0,15.1497,15.1687,15.1497,15.1687,68408.0
2015-12-23 10:15:00,15.9,15.93,15.9,15.91,151608.0,15.1592,15.1878,15.1592,15.1687,151608.0
2015-12-23 10:20:00,15.9,15.92,15.89,15.89,103588.0,15.1592,15.1783,15.1497,15.1497,103588.0
2015-12-23 10:25:00,15.89,15.89,15.88,15.88,60640.0,15.1497,15.1497,15.1401,15.1401,60640.0
2015-12-23 10:30:00,15.88,15.93,15.87,15.92,250636.0,15.1401,15.1878,15.1306,15.1783,250636.0
2015-12-23 10:35:00,15.92,15.94,15.91,15.93,125876.0,15.1783,15.1973,15.1687,15.1878,125876.0
2015-12-23 10:40:00,15.93,15.95,15.93,15.95,240628.0,15.1878,15.2069,15.1878,15.2069,240628.0
2015-12-23 10:45:00,15.95,15.96,15.94,15.95,107820.0,15.2069,15.2164,15.1973,15.2069,107820.0
2015-12-23 10:50:00,15.96,15.97,15.95,15.97,184156.0,15.2164,15.2259,15.2069,15.2259,184156.0
2015-12-23 10:55:00,15.96,15.98,15.96,15.98,206576.0,15.2164,15.2355,15.2164,15.2355,206576.0
2015-12-23 11:00:00,15.98,15.98,15.96,15.96,108360.0,15.2355,15.2355,15.2164,15.2164,108360.0
2015-12-23 11:05:00,15.96,15.97,15.94,15.95,72064.0,15.2164,15.2259,15.1973,15.2069,72064.0
2015-12-23 11:10:00,15.95,15.96,15.94,15.94,128236.0,15.2069,15.2164,15.1973,15.1973,128236.0
2015-12-23 11:15:00,15.95,15.97,15.94,15.97,58968.0,15.2069,15.2259,15.1973,15.2259,58968.0
2015-12-23 11:20:00,15.97,15.97,15.94,15.95,157408.0,15.2259,15.2259,15.1973,15.2069,157408.0
2015-12-23 11:25:00,15.95,15.97,15.95,15.96,55544.0,15.2069,15.2259,15.2069,15.2164,55544.0
2015-12-23 11:30:00,15.96,15.98,15.95,15.97,175640.0,15.2164,15.2355,15.2069,15.2259,175640.0
2015-12-23 11:35:00,15.97,15.97,15.96,15.96,53196.0,15.2259,15.2259,15.2164,15.2164,53196.0
2015-12-23 11:40:00,15.96,15.97,15.96,15.97,33508.0,15.2164,15.2259,15.2164,15.2259,33508.0
2015-12-23 11:45:00,15.97,15.97,15.96,15.96,23904.0,15.2259,15.2259,15.2164,15.2164,23904.0
2015-12-23 11:50:00,15.96,15.96,15.95,15.95,340432.0,15.2164,15.2164,15.2069,15.2069,340432.0
2015-12-23 11:55:00,15.95,15.98,15.95,15.97,274160.0,15.2069,15.2355,15.2069,15.2259,274160.0
2015-12-23 12:00:00,15.97,15.99,15.97,15.99,136504.0,15.2259,15.245,15.2259,15.245,136504.0
2015-12-23 12:05:00,15.99,16.0,15.99,16.0,186044.0,15.245,15.2545,15.245,15.2545,186044.0
2015-12-23 12:10:00,16.0,16.02,16.0,16.0,196232.0,15.2545,15.2736,15.2545,15.2545,196232.0
2015-12-23 12:15:00,16.0,16.0,15.99,16.0,159860.0,15.2545,15.2545,15.245,15.2545,159860.0
2015-12-23 12:20:00,16.0,16.03,16.0,16.02,150516.0,15.2545,15.2831,15.2545,15.2736,150516.0
2015-12-23 12:25:00,16.02,16.03,16.01,16.01,145888.0,15.2736,15.2831,15.2641,15.2641,145888.0
2015-12-23 12:30:00,16.01,16.02,16.0,16.01,90400.0,15.2641,15.2736,15.2545,15.2641,90400.0
2015-12-23 12:35:00,16.01,16.02,15.99,15.99,191572.0,15.2641,15.2736,15.245,15.245,191572.0
2015-12-23 12:40:00,15.99,16.0,15.99,15.99,105316.0,15.245,15.2545,15.245,15.245,105316.0
2015-12-23 12:45:00,15.99,15.99,15.98,15.99,57960.0,15.245,15.245,15.2355,15.245,57960.0
2015-12-23 12:50:00,15.99,16.0,15.99,15.99,45156.0,15.245,15.2545,15.245,15.245,45156.0
2015-12-23 12:55:00,15.99,16.01,15.99,16.0,39824.0,15.245,15.2641,15.245,15.2545,39824.0
2015-12-23 13:00:00,16.0,16.01,15.98,15.98,68000.0,15.2545,15.2641,15.2355,15.2355,68000.0
2015-12-23 13:05:00,15.99,15.99,15.97,15.98,85084.0,15.245,15.245,15.2259,15.2355,85084.0
2015-12-23 13:10:00,15.98,15.99,15.97,15.99,48160.0,15.2355,15.245,15.2259,15.245,48160.0
2015-12-23 13:15:00,15.98,15.99,15.97,15.97,30504.0,15.2355,15.245,15.2259,15.2259,30504.0
2015-12-23 13:20:00,15.97,15.99,15.97,15.98,86792.0,15.2259,15.245,15.2259,15.2355,86792.0
2015-12-23 13:25:00,15.99,15.99,15.98,15.98,50648.0,15.245,15.245,15.2355,15.2355,50648.0
2015-12-23 13:30:00,15.98,15.99,15.97,15.98,29204.0,15.2355,15.245,15.2259,15.2355,29204.0
2015-12-23 13:35:00,15.97,15.98,15.95,15.95,93732.0,15.2259,15.2355,15.2069,15.2069,93732.0
2015-12-23 13:40:00,15.96,15.99,15.96,15.99,120824.0,15.2164,15.245,15.2164,15.245,120824.0
2015-12-23 13:45:00,15.99,16.0,15.99,15.99,62964.0,15.245,15.2545,15.245,15.245,62964.0
2015-12-23 13:50:00,15.99,16.0,15.99,16.0,58260.0,15.245,15.2545,15.245,15.2545,58260.0
2015-12-23 13:55:00,16.0,16.01,15.99,16.0,27020.0,15.2545,15.2641,15.245,15.2545,27020.0
2015-12-23 14:00:00,16.0,16.01,15.99,15.99,485228.0,15.2545,15.2641,15.245,15.245,485228.0
2015-12-23 14:05:00,15.99,16.02,15.99,16.01,68540.0,15.245,15.2736,15.245,15.2641,68540.0
2015-12-23 14:10:00,16.01,16.03,15.99,16.02,355480.0,15.2641,15.2831,15.245,15.2736,355480.0
2015-12-23 14:15:00,16.02,16.05,16.02,16.03,70904.0,15.2736,15.3022,15.2736,15.2831,70904.0
2015-12-23 14:20:00,16.04,16.05,16.03,16.05,45088.0,15.2927,15.3022,15.2831,15.3022,45088.0
2015-12-23 14:25:00,16.05,16.06,16.04,16.04,84784.0,15.3022,15.3117,15.2927,15.2927,84784.0
2015-12-23 14:30:00,16.05,16.07,16.05,16.07,180272.0,15.3022,15.3213,15.3022,15.3213,180272.0
2015-12-23 14:35:00,16.07,16.09,16.06,16.08,138720.0,15.3213,15.3403,15.3117,15.3308,138720.0
2015-12-23 14:40:00,16.08,16.09,16.06,16.07,157612.0,15.3308,15.3403,15.3117,15.3213,157612.0
2015-12-23 14:45:00,16.07,16.07,16.06,16.07,147236.0,15.3213,15.3213,15.3117,15.3213,147236.0
2015-12-23 14:50:00,16.08,16.08,16.06,16.07,53480.0,15.3308,15.3308,15.3117,15.3213,53480.0
2015-12-23 14:55:00,16.07,16.07,16.05,16.07,77136.0,15.3213,15.3213,15.3022,15.3213,77136.0
2015-12-23 15:00:00,16.07,16.08,16.06,16.06,80944.0,15.3213,15.3308,15.3117,15.3117,80944.0
2015-12-23 15:05:00,16.06,16.06,16.04,16.04,161596.0,15.3117,15.3117,15.2927,15.2927,161596.0
2015-12-23 15:10:00,16.04,16.05,16.04,16.04,68276.0,15.2927,15.3022,15.2927,15.2927,68276.0
2015-12-23 15:15:00,16.04,16.06,16.04,16.05,156360.0,15.2927,15.3117,15.2927,15.3022,156360.0
2015-12-23 15:20:00,16.05,16.06,16.05,16.06,119736.0,15.3022,15.3117,15.3022,15.3117,119736.0
2015-12-23 15:25:00,16.06,16.06,16.04,16.05,91656.0,15.3117,15.3117,15.2927,15.3022,91656.0
2015-12-23 15:30:00,16.04,16.05,16.04,16.04,144380.0,15.2927,15.3022,15.2927,15.2927,144380.0
2015-12-23 15:35:00,16.04,16.04,16.01,16.03,379648.0,15.2927,15.2927,15.2641,15.2831,379648.0
2015-12-23 15:40:00,16.03,16.06,16.03,16.05,101228.0,15.2831,15.3117,15.2831,15.3022,101228.0
2015-12-23 15:45:00,16.05,16.07,16.05,16.06,122092.0,15.3022,15.3213,15.3022,15.3117,122092.0
2015-12-23 15:50:00,16.05,16.07,16.05,16.07,437040.0,15.3022,15.3213,15.3022,15.3213,437040.0
2015-12-23 15:55:00,16.07,16.09,16.06,16.08,618364.0,15.3213,15.3403,15.3117,15.3308,618364.0
2015-12-24 09:30:00,16.02,16.08,16.02,16.06,189076.0,15.2736,15.3308,15.2736,15.3117,189076.0
2015-12-24 09:35:00,16.08,16.09,16.05,16.05,158428.0,15.3308,15.3403,15.3022,15.3022,158428.0
2015-12-24 09:40:00,16.05,16.05,16.03,16.04,99260.0,15.3022,15.3022,15.2831,15.2927,99260.0
2015-12-24 09:45:00,16.04,16.06,16.03,16.03,184048.0,15.2927,15.3117,15.2831,15.2831,184048.0
2015-12-24 09:50:00,16.03,16.05,16.03,16.04,53364.0,15.2831,15.3022,15.2831,15.2927,53364.0
2015-12-24 09:55:00,16.03,16.03,16.01,16.01,106164.0,15.2831,15.2831,15.2641,15.2641,106164.0
2015-12-24 10:00:00,16.01,16.02,15.99,15.99,112944.0,15.2641,15.2736,15.245,15.245,112944.0
2015-12-24 10:05:00,15.99,16.01,15.99,16.0,67072.0,15.245,15.2641,15.245,15.2545,67072.0
2015-12-24 10:10:00,16.0,16.02,16.0,16.01,43804.0,15.2545,15.2736,15.2545,15.2641,43804.0
2015-12-24 10:15:00,16.01,16.04,16.0,16.03,112816.0,15.2641,15.2927,15.2545,15.2831,112816.0
2015-12-24 10:20:00,16.03,16.04,16.01,16.03,104868.0,15.2831,15.2927,15.2641,15.2831,104868.0
2015-12-24 10:25:00,16.03,16.05,16.03,16.04,180992.0,15.2831,15.3022,15.2831,15.2927,180992.0
2015-12-24 10:30:00,16.04,16.05,16.02,16.03,99700.0,15.2927,15.3022,15.2736,15.2831,99700.0
2015-12-24 10:35:00,16.03,16.03,16.02,16.02,45708.0,15.2831,15.2831,15.2736,15.2736,45708.0
2015-12-24 10:40:00,16.01,16.04,16.01,16.03,23300.0,15.2641,15.2927,15.2641,15.2831,23300.0
2015-12-24 10:45:00,16.03,16.04,16.03,16.04,46476.0,15.2831,15.2927,15.2831,15.2927,46476.0
2015-12-24 10:50:00,16.04,16.04,16.04,16.04,20800.0,15.2927,15.2927,15.2927,15.2927,20800.0
2015-12-24 10:55:00,16.03,16.04,16.03,16.04,23308.0,15.2831,15.2927,15.2831,15.2927,23308.0
2015-12-24 11:00:00,16.05,16.05,16.03,16.03,34400.0,15.3022,15.3022,15.2831,15.2831,34400.0
2015-12-24 11:05:00,16.04,16.05,16.04,16.05,24044.0,15.2927,15.3022,15.2927,15.3022,24044.0
2015-12-24 11:10:00,16.05,16.06,16.04,16.04,45236.0,15.3022,15.3117,15.2927,15.2927,45236.0
2015-12-24 11:15:00,16.04,16.04,16.03,16.03,32660.0,15.2927,15.2927,15.2831,15.2831,32660.0
2015-12-24 11:20:00,16.04,16.05,16.03,16.04,7992.0,15.2927,15.3022,15.2831,15.2927,7992.0
2015-12-24 11:25:00,16.04,16.05,16.04,16.05,33884.0,15.2927,15.3022,15.2927,15.3022,33884.0
2015-12-24 11:30:00,16.05,16.05,16.04,16.04,67316.0,15.3022,15.3022,15.2927,15.2927,67316.0
2015-12-24 11:35:00,16.04,16.04,16.03,16.04,49168.0,15.2927,15.2927,15.2831,15.2927,49168.0
2015-12-24 11:40:00,16.05,16.05,16.04,16.05,31016.0,15.3022,15.3022,15.2927,15.3022,31016.0
2015-12-24 11:45:00,16.05,16.08,16.05,16.08,56796.0,15.3022,15.3308,15.3022,15.3308,56796.0
2015-12-24 11:50:00,16.08,16.08,16.06,16.08,53548.0,15.3308,15.3308,15.3117,15.3308,53548.0
2015-12-24 11:55:00,16.08,16.09,16.08,16.09,45440.0,15.3308,15.3403,15.3308,15.3403,45440.0
2015-12-24 12:00:00,16.08,16.09,16.07,16.07,44704.0,15.3308,15.3403,15.3213,15.3213,44704.0
2015-12-24 12:05:00,16.07,16.08,16.07,16.08,63692.0,15.3213,15.3308,15.3213,15.3308,63692.0
2015-12-24 12:10:00,16.08,16.08,16.07,16.08,47732.0,15.3308,15.3308,15.3213,15.3308,47732.0
2015-12-24 12:15:00,16.08,16.1,16.08,16.09,138084.0,15.3308,15.3499,15.3308,15.3403,138084.0
2015-12-24 12:20:00,16.09,16.1,16.09,16.1,64032.0,15.3403,15.3499,15.3403,15.3499,64032.0
2015-12-24 12:25:00,16.1,16.11,16.1,16.11,44040.0,15.3499,15.3594,15.3499,15.3594,44040.0
2015-12-24 12:30:00,16.11,16.13,16.11,16.12,157900.0,15.3594,15.3785,15.3594,15.3689,157900.0
2015-12-24 12:35:00,16.12,16.13,16.11,16.11,153772.0,15.3689,15.3785,15.3594,15.3594,153772.0
2015-12-24 12:40:00,16.12,16.12,16.11,16.11,71452.0,15.3689,15.3689,15.3594,15.3594,71452.0
2015-12-24 12:45:00,16.11,16.12,16.09,16.09,194900.0,15.3594,15.3689,15.3403,15.3403,194900.0
2015-12-24 12:50:00,16.09,16.09,16.06,16.07,174412.0,15.3403,15.3403,15.3117,15.3213,174412.0
2015-12-24 12:55:00,16.07,16.07,16.01,16.01,567996.0,15.3213,15.3213,15.2641,15.2641,567996.0
2015-12-28 09:30:00,15.89,15.92,15.87,15.88,318496.0,15.1497,15.1783,15.1306,15.1401,318496.0
2015-12-28 09:35:00,15.89,15.89,15.85,15.87,222496.0,15.1497,15.1497,15.1115,15.1306,222496.0
2015-12-28 09:40:00,15.87,15.92,15.86,15.91,147716.0,15.1306,15.1783,15.1211,15.1687,147716.0
2015-12-28 09:45:00,15.92,15.93,15.9,15.9,130560.0,15.1783,15.1878,15.1592,15.1592,130560.0
2015-12-28 09:50:00,15.9,15.9,15.88,15.88,67552.0,15.1592,15.1592,15.1401,15.1401,67552.0
2015-12-28 09:55:00,15.88,15.89,15.87,15.88,76904.0,15.1401,15.1497,15.1306,15.1401,76904.0
2015-12-28 10:00:00,15.88,15.88,15.8,15.8,589768.0,15.1401,15.1401,15.0639,15.0639,589768.0
2015-12-28 10:05:00,15.81,15.82,15.8,15.82,102412.0,15.0734,15.0829,15.0639,15.0829,102412.0
2015-12-28 10:10:00,15.82,15.83,15.79,15.8,493052.0,15.0829,15.0925,15.0543,15.0639,493052.0
2015-12-28 10:15:00,15.8,15.82,15.8,15.81,93872.0,15.0639,15.0829,15.0639,15.0734,93872.0
2015-12-28 10:20:00,15.81,15.82,15.79,15.82,92360.0,15.0734,15.0829,15.0543,15.0829,92360.0
2015-12-28 10:25:00,15.81,15.84,15.81,15.84,39820.0,15.0734,15.102,15.0734,15.102,39820.0
2015-12-28 10:30:00,15.83,15.83,15.82,15.82,94284.0,15.0925,15.0925,15.0829,15.0829,94284.0
2015-12-28 10:35:00,15.82,15.83,15.81,15.82,48244.0,15.0829,15.0925,15.0734,15.0829,48244.0
2015-12-28 10:40:00,15.81,15.83,15.81,15.82,69948.0,15.0734,15.0925,15.0734,15.0829,69948.0
2015-12-28 10:45:00,15.82,15.82,15.77,15.77,146112.0,15.0829,15.0829,15.0353,15.0353,146112.0
2015-12-28 10:50:00,15.77,15.78,15.77,15.78,223152.0,15.0353,15.0448,15.0353,15.0448,223152.0
2015-12-28 10:55:00,15.77,15.78,15.76,15.78,273544.0,15.0353,15.0448,15.0257,15.0448,273544.0
2015-12-28 11:00:00,15.77,15.8,15.76,15.79,64748.0,15.0353,15.0639,15.0257,15.0543,64748.0
2015-12-28 11:05:00,15.79,15.8,15.78,15.8,64928.0,15.0543,15.0639,15.0448,15.0639,64928.0
2015-12-28 11:10:00,15.8,15.81,15.79,15.81,55232.0,15.0639,15.0734,15.0543,15.0734,55232.0
2015-12-28 11:15:00,15.81,15.82,15.8,15.81,49140.0,15.0734,15.0829,15.0639,15.0734,49140.0
2015-12-28 11:20:00,15.81,15.82,15.8,15.81,84776.0,15.0734,15.0829,15.0639,15.0734,84776.0
2015-12-28 11:25:00,15.81,15.81,15.79,15.8,113840.0,15.0734,15.0734,15.0543,15.0639,113840.0
2015-12-28 11:30:00,15.8,15.81,15.79,15.8,70424.0,15.0639,15.0734,15.0543,15.0639,70424.0
2015-12-28 11:35:00,15.8,15.83,15.8,15.82,47776.0,15.0639,15.0925,15.0639,15.0829,47776.0
2015-12-28 11:40:00,15.82,15.83,15.81,15.83,45596.0,15.0829,15.0925,15.0734,15.0925,45596.0
2015-12-28 11:45:00,15.84,15.84,15.82,15.84,97404.0,15.102,15.102,15.0829,15.102,97404.0
2015-12-28 11:50:00,15.83,15.87,15.83,15.85,74084.0,15.0925,15.1306,15.0925,15.1115,74084.0
2015-12-28 11:55:00,15.86,15.87,15.83,15.83,215540.0,15.1211,15.1306,15.0925,15.0925,215540.0
2015-12-28 12:00:00,15.84,15.87,15.83,15.86,72876.0,15.102,15.1306,15.0925,15.1211,72876.0
2015-12-28 12:05:00,15.87,15.87,15.86,15.86,45492.0,15.1306,15.1306,15.1211,15.1211,45492.0
2015-12-28 12:10:00,15.86,15.86,15.84,15.84,72992.0,15.1211,15.1211,15.102,15.102,72992.0
2015-12-28 12:15:00,15.84,15.86,15.84,15.85,47804.0,15.102,15.1211,15.102,15.1115,47804.0
2015-12-28 12:20:00,15.85,15.85,15.81,15.83,79240.0,15.1115,15.1115,15.0734,15.0925,79240.0
2015-12-28 12:25:00,15.83,15.85,15.83,15.85,61328.0,15.0925,15.1115,15.0925,15.1115,61328.0
2015-12-28 12:30:00,15.86,15.86,15.84,15.85,47840.0,15.1211,15.1211,15.102,15.1115,47840.0
2015-12-28 12:35:00,15.85,15.85,15.84,15.85,15896.0,15.1115,15.1115,15.102,15.1115,15896.0
2015-12-28 12:40:00,15.84,15.84,15.83,15.84,16600.0,15.102,15.102,15.0925,15.102,16600.0
2015-12-28 12:45:00,15.84,15.85,15.83,15.85,22840.0,15.102,15.1115,15.0925,15.1115,22840.0
2015-12-28 12:50:00,15.85,15.87,15.85,15.86,47976.0,15.1115,15.1306,15.1115,15.1211,47976.0
2015-12-28 12:55:00,15.85,15.85,15.83,15.84,48400.0,15.1115,15.1115,15.0925,15.102,48400.0
2015-12-28 13:00:00,15.85,15.85,15.84,15.85,17380.0,15.1115,15.1115,15.102,15.1115,17380.0
2015-12-28 13:05:00,15.85,15.86,15.85,15.86,27488.0,15.1115,15.1211,15.1115,15.1211,27488.0
2015-12-28 13:10:00,15.86,15.9,15.85,15.89,154980.0,15.1211,15.1592,15.1115,15.1497,154980.0
2015-12-28 13:15:00,15.9,15.92,15.9,15.92,67740.0,15.1592,15.1783,15.1592,15.1783,67740.0
2015-12-28 13:20:00,15.92,15.93,15.9,15.9,155168.0,15.1783,15.1878,15.1592,15.1592,155168.0
2015-12-28 13:25:00,15.9,15.91,15.9,15.9,28380.0,15.1592,15.1687,15.1592,15.1592,28380.0
2015-12-28 13:30:00,15.91,15.96,15.91,15.94,208852.0,15.1687,15.2164,15.1687,15.1973,208852.0
2015-12-28 13:35:00,15.94,15.94,15.92,15.92,116552.0,15.1973,15.1973,15.1783,15.1783,116552.0
2015-12-28 13:40:00,15.92,15.94,15.9,15.9,97200.0,15.1783,15.1973,15.1592,15.1592,97200.0
2015-12-28 13:45:00,15.9,15.91,15.9,15.9,16268.0,15.1592,15.1687,15.1592,15.1592,16268.0
2015-12-28 13:50:00,15.9,15.92,15.87,15.88,172752.0,15.1592,15.1783,15.1306,15.1401,172752.0
2015-12-28 13:55:00,15.88,15.9,15.87,15.88,178000.0,15.1401,15.1592,15.1306,15.1401,178000.0
2015-12-28 14:00:00,15.88,15.9,15.88,15.89,43948.0,15.1401,15.1592,15.1401,15.1497,43948.0
2015-12-28 14:05:00,15.89,15.9,15.88,15.9,43372.0,15.1497,15.1592,15.1401,15.1592,43372.0
2015-12-28 14:10:00,15.9,15.9,15.88,15.88,33724.0,15.1592,15.1592,15.1401,15.1401,33724.0
2015-12-28 14:15:00,15.88,15.9,15.87,15.9,81636.0,15.1401,15.1592,15.1306,15.1592,81636.0
2015-12-28 14:20:00,15.9,15.9,15.89,15.89,78964.0,15.1592,15.1592,15.1497,15.1497,78964.0
2015-12-28 14:25:00,15.9,15.92,15.9,15.91,88440.0,15.1592,15.1783,15.1592,15.1687,88440.0
2015-12-28 14:30:00,15.91,15.92,15.9,15.9,39172.0,15.1687,15.1783,15.1592,15.1592,39172.0
2015-12-28 14:35:00,15.9,15.91,15.89,15.91,41680.0,15.1592,15.1687,15.1497,15.1687,41680.0
2015-12-28 14:40:00,15.91,15.92,15.91,15.92,32200.0,15.1687,15.1783,15.1687,15.1783,32200.0
2015-12-28 14:45:00,15.92,15.93,15.89,15.91,59312.0,15.1783,15.1878,15.1497,15.1687,59312.0
2015-12-28 14:50:00,15.92,15.93,15.91,15.93,35996.0,15.1783,15.1878,15.1687,15.1878,35996.0
2015-12-28 14:55:00,15.93,15.93,15.91,15.92,230144.0,15.1878,15.1878,15.1687,15.1783,230144.0
2015-12-28 15:00:00,15.93,15.93,15.91,15.91,57668.0,15.1878,15.1878,15.1687,15.1687,57668.0
2015-12-28 15:05:00,15.91,15.92,15.9,15.92,56500.0,15.1687,15.1783,15.1592,15.1783,56500.0
2015-12-28 15:10:00,15.92,15.92,15.9,15.91,53464.0,15.1783,15.1783,15.1592,15.1687,53464.0
2015-12-28 15:15:00,15.92,15.92,15.88,15.89,75324.0,15.1783,15.1783,15.1401,15.1497,75324.0
2015-12-28 15:20:00,15.89,15.93,15.89,15.93,105872.0,15.1497,15.1878,15.1497,15.1878,105872.0
2015-12-28 15:25:00,15.93,15.94,15.93,15.94,161512.0,15.1878,15.1973,15.1878,15.1973,161512.0
2015-12-28 15:30:00,15.94,15.95,15.92,15.94,144240.0,15.1973,15.2069,15.1783,15.1973,144240.0
2015-12-28 15:35:00,15.94,15.95,15.93,15.93,41280.0,15.1973,15.2069,15.1878,15.1878,41280.0
2015-12-28 15:40:00,15.93,15.95,15.93,15.93,78448.0,15.1878,15.2069,15.1878,15.1878,78448.0
2015-12-28 15:45:00,15.93,15.93,15.92,15.93,79072.0,15.1878,15.1878,15.1783,15.1878,79072.0
2015-12-28 15:50:00,15.93,15.95,15.93,15.94,152140.0,15.1878,15.2069,15.1878,15.1973,152140.0
2015-12-28 15:55:00,15.95,15.96,15.93,15.96,311392.0,15.2069,15.2164,15.1878,15.2164,311392.0
2015-12-29 09:30:00,16.16,16.21,16.15,16.21,632732.0,15.4071,15.4548,15.3975,15.4548,632732.0
2015-12-29 09:35:00,16.21,16.23,16.2,16.22,400708.0,15.4548,15.4738,15.4452,15.4643,400708.0
2015-12-29 09:40:00,16.23,16.23,16.2,16.22,138300.0,15.4738,15.4738,15.4452,15.4643,138300.0
2015-12-29 09:45:00,16.23,16.24,16.21,16.23,77944.0,15.4738,15.4834,15.4548,15.4738,77944.0
2015-12-29 09:50:00,16.23,16.23,16.22,16.22,126512.0,15.4738,15.4738,15.4643,15.4643,126512.0
2015-12-29 09:55:00,16.22,16.23,16.21,16.23,158912.0,15.4643,15.4738,15.4548,15.4738,158912.0
2015-12-29 10:00:00,16.24,16.26,16.23,16.25,239532.0,15.4834,15.5024,15.4738,15.4929,239532.0
2015-12-29 10:05:00,16.25,16.26,16.24,16.25,154208.0,15.4929,15.5024,15.4834,15.4929,154208.0
2015-12-29 10:10:00,16.25,16.26,16.24,16.24,285148.0,15.4929,15.5024,15.4834,15.4834,285148.0
2015-12-29 10:15:00,16.24,16.25,16.23,16.25,102552.0,15.4834,15.4929,15.4738,15.4929,102552.0
2015-12-29 10:20:00,16.25,16.26,16.24,16.25,124984.0,15.4929,15.5024,15.4834,15.4929,124984.0
2015-12-29 10:25:00,16.24,16.25,16.24,16.25,339808.0,15.4834,15.4929,15.4834,15.4929,339808.0
2015-12-29 10:30:00,16.26,16.27,16.24,16.24,246088.0,15.5024,15.512,15.4834,15.4834,246088.0
2015-12-29 10:35:00,16.24,16.24,16.22,16.23,50032.0,15.4834,15.4834,15.4643,15.4738,50032.0
2015-12-29 10:40:00,16.23,16.25,16.23,16.25,78020.0,15.4738,15.4929,15.4738,15.4929,78020.0
2015-12-29 10:45:00,16.24,16.24,16.23,16.23,19916.0,15.4834,15.4834,15.4738,15.4738,19916.0
2015-12-29 10:50:00,16.23,16.24,16.22,16.24,82140.0,15.4738,15.4834,15.4643,15.4834,82140.0
2015-12-29 10:55:00,16.24,16.24,16.22,16.22,30464.0,15.4834,15.4834,15.4643,15.4643,30464.0
2015-12-29 11:00:00,16.22,16.24,16.22,16.24,32604.0,15.4643,15.4834,15.4643,15.4834,32604.0
2015-12-29 11:05:00,16.25,16.25,16.24,16.25,250420.0,15.4929,15.4929,15.4834,15.4929,250420.0
2015-12-29 11:10:00,16.25,16.25,16.24,16.24,88656.0,15.4929,15.4929,15.4834,15.4834,88656.0
2015-12-29 11:15:00,16.24,16.26,16.23,16.26,113612.0,15.4834,15.5024,15.4738,15.5024,113612.0
2015-12-29 11:20:00,16.26,16.26,16.25,16.25,39064.0,15.5024,15.5024,15.4929,15.4929,39064.0
2015-12-29 11:25:00,16.25,16.25,16.25,16.25,73820.0,15.4929,15.4929,15.4929,15.4929,73820.0
2015-12-29 11:30:00,16.25,16.27,16.25,16.27,162812.0,15.4929,15.512,15.4929,15.512,162812.0
2015-12-29 11:35:00,16.27,16.27,16.24,16.25,208568.0,15.512,15.512,15.4834,15.4929,208568.0
2015-12-29 11:40:00,16.25,16.25,16.23,16.23,129744.0,15.4929,15.4929,15.4738,15.4738,129744.0
2015-12-29 11:45:00,16.23,16.23,16.2,16.2,157596.0,15.4738,15.4738,15.4452,15.4452,157596.0
2015-12-29 11:50:00,16.19,16.21,16.19,16.2,34760.0,15.4357,15.4548,15.4357,15.4452,34760.0
2015-12-29 11:55:00,16.2,16.22,16.2,16.22,46000.0,15.4452,15.4643,15.4452,15.4643,46000.0
2015-12-29 12:00:00,16.22,16.23,16.22,16.23,22264.0,15.4643,15.4738,15.4643,15.4738,22264.0
2015-12-29 12:05:00,16.23,16.23,16.21,16.22,31400.0,15.4738,15.4738,15.4548,15.4643,31400.0
2015-12-29 12:10:00,16.22,16.23,16.22,16.23,22600.0,15.4643,15.4738,15.4643,15.4738,22600.0
2015-12-29 12:15:00,16.23,16.24,16.23,16.24,30600.0,15.4738,15.4834,15.4738,15.4834,30600.0
2015-12-29 12:20:00,16.24,16.25,16.24,16.25,52652.0,15.4834,15.4929,15.4834,15.4929,52652.0
2015-12-29 12:25:00,16.25,16.26,16.24,16.24,50784.0,15.4929,15.5024,15.4834,15.4834,50784.0
2015-12-29 12:30:00,16.24,16.25,16.23,16.23,16600.0,15.4834,15.4929,15.4738,15.4738,16600.0
2015-12-29 12:35:00,16.23,16.25,16.23,16.25,20420.0,15.4738,15.4929,15.4738,15.4929,20420.0
2015-12-29 12:40:00,16.25,16.25,16.24,16.25,33720.0,15.4929,15.4929,15.4834,15.4929,33720.0
2015-12-29 12:45:00,16.25,16.25,16.23,16.23,27200.0,15.4929,15.4929,15.4738,15.4738,27200.0
2015-12-29 12:50:00,16.23,16.24,16.23,16.23,17112.0,15.4738,15.4834,15.4738,15.4738,17112.0
2015-12-29 12:55:00,16.23,16.25,16.23,16.25,14240.0,15.4738,15.4929,15.4738,15.4929,14240.0
2015-12-29 13:00:00,16.25,16.25,16.25,16.25,36776.0,15.4929,15.4929,15.4929,15.4929,36776.0
2015-12-29 13:05:00,16.25,16.25,16.24,16.25,44636.0,15.4929,15.4929,15.4834,15.4929,44636.0
2015-12-29 13:10:00,16.26,16.26,16.25,16.25,25600.0,15.5024,15.5024,15.4929,15.4929,25600.0
2015-12-29 13:15:00,16.25,16.28,16.25,16.28,158996.0,15.4929,15.5215,15.4929,15.5215,158996.0
2015-12-29 13:20:00,16.28,16.29,16.27,16.27,235432.0,15.5215,15.531,15.512,15.512,235432.0
2015-12-29 13:25:00,16.28,16.28,16.26,16.27,74632.0,15.5215,15.5215,15.5024,15.512,74632.0
2015-12-29 13:30:00,16.27,16.27,16.25,16.26,133472.0,15.512,15.512,15.4929,15.5024,133472.0
2015-12-29 13:35:00,16.26,16.27,16.25,16.26,150240.0,15.5024,15.512,15.4929,15.5024,150240.0
2015-12-29 13:40:00,16.26,16.29,16.26,16.29,175220.0,15.5024,15.531,15.5024,15.531,175220.0
2015-12-29 13:45:00,16.29,16.29,16.28,16.29,55760.0,15.531,15.531,15.5215,15.531,55760.0
2015-12-29 13:50:00,16.3,16.3,16.29,16.29,62200.0,15.5406,15.5406,15.531,15.531,62200.0
2015-12-29 13:55:00,16.29,16.31,16.29,16.31,104960.0,15.531,15.5501,15.531,15.5501,104960.0
2015-12-29 14:00:00,16.31,16.31,16.3,16.3,35900.0,15.5501,15.5501,15.5406,15.5406,35900.0
2015-12-29 14:05:00,16.3,16.32,16.3,16.31,114312.0,15.5406,15.5596,15.5406,15.5501,114312.0
2015-12-29 14:10:00,16.31,16.31,16.3,16.3,24396.0,15.5501,15.5501,15.5406,15.5406,24396.0
2015-12-29 14:15:00,16.3,16.3,16.29,16.3,27700.0,15.5406,15.5406,15.531,15.5406,27700.0
2015-12-29 14:20:00,16.3,16.31,16.3,16.31,29396.0,15.5406,15.5501,15.5406,15.5501,29396.0
2015-12-29 14:25:00,16.3,16.32,16.3,16.32,51584.0,15.5406,15.5596,15.5406,15.5596,51584.0
2015-12-29 14:30:00,16.32,16.32,16.29,16.29,55816.0,15.5596,15.5596,15.531,15.531,55816.0
2015-12-29 14:35:00,16.29,16.29,16.28,16.29,31916.0,15.531,15.531,15.5215,15.531,31916.0
2015-12-29 14:40:00,16.29,16.3,16.29,16.3,19144.0,15.531,15.5406,15.531,15.5406,19144.0
2015-12-29 14:45:00,16.3,16.31,16.3,16.3,40008.0,15.5406,15.5501,15.5406,15.5406,40008.0
2015-12-29 14:50:00,16.31,16.32,16.3,16.32,53056.0,15.5501,15.5596,15.5406,15.5596,53056.0
2015-12-29 14:55:00,16.31,16.33,16.3,16.32,100264.0,15.5501,15.5692,15.5406,15.5596,100264.0
2015-12-29 15:00:00,16.32,16.33,16.32,16.33,164752.0,15.5596,15.5692,15.5596,15.5692,164752.0
2015-12-29 15:05:00,16.33,16.34,16.33,16.34,106796.0,15.5692,15.5787,15.5692,15.5787,106796.0
2015-12-29 15:10:00,16.34,16.34,16.33,16.33,43304.0,15.5787,15.5787,15.5692,15.5692,43304.0
2015-12-29 15:15:00,16.33,16.35,16.33,16.33,164896.0,15.5692,15.5882,15.5692,15.5692,164896.0
2015-12-29 15:20:00,16.34,16.34,16.32,16.32,207576.0,15.5787,15.5787,15.5596,15.5596,207576.0
2015-12-29 15:25:00,16.32,16.33,16.32,16.33,61396.0,15.5596,15.5692,15.5596,15.5692,61396.0
2015-12-29 15:30:00,16.33,16.34,16.3,16.3,269272.0,15.5692,15.5787,15.5406,15.5406,269272.0
2015-12-29 15:35:00,16.3,16.31,16.29,16.29,234832.0,15.5406,15.5501,15.531,15.531,234832.0
2015-12-29 15:40:00,16.29,16.29,16.27,16.29,377480.0,15.531,15.531,15.512,15.531,377480.0
2015-12-29 15:45:00,16.29,16.31,16.29,16.3,338448.0,15.531,15.5501,15.531,15.5406,338448.0
2015-12-29 15:50:00,16.3,16.31,16.29,16.29,170748.0,15.5406,15.5501,15.531,15.531,170748.0
2015-12-29 15:55:00,16.29,16.32,16.29,16.29,557996.0,15.531,15.5596,15.531,15.531,557996.0
2015-12-30 09:30:00,16.24,16.26,16.21,16.21,396272.0,15.4834,15.5024,15.4548,15.4548,396272.0
2015-12-30 09:35:00,16.21,16.22,16.2,16.21,109804.0,15.4548,15.4643,15.4452,15.4548,109804.0
2015-12-30 09:40:00,16.21,16.22,16.18,16.2,209564.0,15.4548,15.4643,15.4261,15.4452,209564.0
2015-12-30 09:45:00,16.19,16.22,16.18,16.2,128760.0,15.4357,15.4643,15.4261,15.4452,128760.0
2015-12-30 09:50:00,16.19,16.21,16.18,16.21,139780.0,15.4357,15.4548,15.4261,15.4548,139780.0
2015-12-30 09:55:00,16.21,16.22,16.2,16.21,57188.0,15.4548,15.4643,15.4452,15.4548,57188.0
2015-12-30 10:00:00,16.22,16.24,16.21,16.24,133540.0,15.4643,15.4834,15.4548,15.4834,133540.0
2015-12-30 10:05:00,16.24,16.24,16.21,16.22,64304.0,15.4834,15.4834,15.4548,15.4643,64304.0
2015-12-30 10:10:00,16.21,16.23,16.2,16.22,56596.0,15.4548,15.4738,15.4452,15.4643,56596.0
2015-12-30 10:15:00,16.21,16.23,16.21,16.21,52080.0,15.4548,15.4738,15.4548,15.4548,52080.0
2015-12-30 10:20:00,16.2,16.2,16.17,16.18,170844.0,15.4452,15.4452,15.4166,15.4261,170844.0
2015-12-30 10:25:00,16.18,16.19,16.16,16.16,88780.0,15.4261,15.4357,15.4071,15.4071,88780.0
2015-12-30 10:30:00,16.16,16.18,16.15,16.18,116880.0,15.4071,15.4261,15.3975,15.4261,116880.0
2015-12-30 10:35:00,16.18,16.18,16.16,16.17,42064.0,15.4261,15.4261,15.4071,15.4166,42064.0
2015-12-30 10:40:00,16.17,16.2,16.16,16.2,129188.0,15.4166,15.4452,15.4071,15.4452,129188.0
2015-12-30 10:45:00,16.2,16.2,16.19,16.19,35880.0,15.4452,15.4452,15.4357,15.4357,35880.0
2015-12-30 10:50:00,16.19,16.21,16.19,16.21,79820.0,15.4357,15.4548,15.4357,15.4548,79820.0
2015-12-30 10:55:00,16.21,16.22,16.2,16.2,57232.0,15.4548,15.4643,15.4452,15.4452,57232.0
2015-12-30 11:00:00,16.21,16.22,16.2,16.21,22924.0,15.4548,15.4643,15.4452,15.4548,22924.0
2015-12-30 11:05:00,16.21,16.23,16.21,16.22,53308.0,15.4548,15.4738,15.4548,15.4643,53308.0
2015-12-30 11:10:00,16.23,16.23,16.21,16.22,71096.0,15.4738,15.4738,15.4548,15.4643,71096.0
2015-12-30 11:15:00,16.22,16.22,16.2,16.2,28016.0,15.4643,15.4643,15.4452,15.4452,28016.0
2015-12-30 11:20:00,16.2,16.22,16.2,16.21,26276.0,15.4452,15.4643,15.4452,15.4548,26276.0
2015-12-30 11:25:00,16.2,16.21,16.18,16.21,59688.0,15.4452,15.4548,15.4261,15.4548,59688.0
2015-12-30 11:30:00,16.22,16.22,16.19,16.2,58084.0,15.4643,15.4643,15.4357,15.4452,58084.0
2015-12-30 11:35:00,16.2,16.21,16.19,16.19,35300.0,15.4452,15.4548,15.4357,15.4357,35300.0
2015-12-30 11:40:00,16.19,16.2,16.18,16.18,34840.0,15.4357,15.4452,15.4261,15.4261,34840.0
2015-12-30 11:45:00,16.19,16.19,16.18,16.18,9200.0,15.4357,15.4357,15.4261,15.4261,9200.0
2015-12-30 11:50:00,16.18,16.2,16.18,16.19,25876.0,15.4261,15.4452,15.4261,15.4357,25876.0
2015-12-30 11:55:00,16.2,16.2,16.18,16.19,8800.0,15.4452,15.4452,15.4261,15.4357,8800.0
2015-12-30 12:00:00,16.19,16.2,16.19,16.19,36872.0,15.4357,15.4452,15.4357,15.4357,36872.0
2015-12-30 12:05:00,16.19,16.21,16.19,16.21,35800.0,15.4357,15.4548,15.4357,15.4548,35800.0
2015-12-30 12:10:00,16.21,16.21,16.2,16.2,16080.0,15.4548,15.4548,15.4452,15.4452,16080.0
2015-12-30 12:15:00,16.2,16.2,16.18,16.2,45060.0,15.4452,15.4452,15.4261,15.4452,45060.0
2015-12-30 12:20:00,16.2,16.2,16.18,16.18,50312.0,15.4452,15.4452,15.4261,15.4261,50312.0
2015-12-30 12:25:00,16.18,16.2,16.18,16.19,17360.0,15.4261,15.4452,15.4261,15.4357,17360.0
2015-12-30 12:30:00,16.19,16.19,16.18,16.19,17716.0,15.4357,15.4357,15.4261,15.4357,17716.0
2015-12-30 12:35:00,16.18,16.19,16.18,16.18,13936.0,15.4261,15.4357,15.4261,15.4261,13936.0
2015-12-30 12:40:00,16.18,16.18,16.17,16.18,50152.0,15.4261,15.4261,15.4166,15.4261,50152.0
2015-12-30 12:45:00,16.18,16.18,16.18,16.18,7680.0,15.4261,15.4261,15.4261,15.4261,7680.0
2015-12-30 12:50:00,16.18,16.18,16.17,16.17,31920.0,15.4261,15.4261,15.4166,15.4166,31920.0
2015-12-30 12:55:00,16.18,16.18,16.17,16.18,29360.0,15.4261,15.4261,15.4166,15.4261,29360.0
2015-12-30 13:00:00,16.18,16.2,16.18,16.18,78200.0,15.4261,15.4452,15.4261,15.4261,78200.0
2015-12-30 13:05:00,16.19,16.19,16.17,16.18,13332.0,15.4357,15.4357,15.4166,15.4261,13332.0
2015-12-30 13:10:00,16.16,16.18,16.16,16.17,12400.0,15.4071,15.4261,15.4071,15.4166,12400.0
2015-12-30 13:15:00,16.18,16.18,16.17,16.18,31572.0,15.4261,15.4261,15.4166,15.4261,31572.0
2015-12-30 13:20:00,16.17,16.17,16.15,16.16,160276.0,15.4166,15.4166,15.3975,15.4071,160276.0
2015-12-30 13:25:00,16.16,16.18,16.16,16.17,124800.0,15.4071,15.4261,15.4071,15.4166,124800.0
2015-12-30 13:30:00,16.18,16.19,16.17,16.19,25600.0,15.4261,15.4357,15.4166,15.4357,25600.0
2015-12-30 13:35:00,16.18,16.19,16.18,16.18,26176.0,15.4261,15.4357,15.4261,15.4261,26176.0
2015-12-30 13:40:00,16.18,16.2,16.18,16.2,34932.0,15.4261,15.4452,15.4261,15.4452,34932.0
2015-12-30 13:45:00,16.2,16.21,16.2,16.21,63380.0,15.4452,15.4548,15.4452,15.4548,63380.0
2015-12-30 13:50:00,16.2,16.21,16.2,16.2,19400.0,15.4452,15.4548,15.4452,15.4452,19400.0
2015-12-30 13:55:00,16.2,16.21,16.2,16.2,15184.0,15.4452,15.4548,15.4452,15.4452,15184.0
2015-12-30 14:00:00,16.2,16.21,16.19,16.2,80432.0,15.4452,15.4548,15.4357,15.4452,80432.0
2015-12-30 14:05:00,16.19,16.2,16.19,16.19,7200.0,15.4357,15.4452,15.4357,15.4357,7200.0
2015-12-30 14:10:00,16.19,16.21,16.19,16.21,49400.0,15.4357,15.4548,15.4357,15.4548,49400.0
2015-12-30 14:15:00,16.21,16.21,16.2,16.21,66720.0,15.4548,15.4548,15.4452,15.4548,66720.0
2015-12-30 14:20:00,16.21,16.22,16.19,16.19,68400.0,15.4548,15.4643,15.4357,15.4357,68400.0
2015-12-30 14:25:00,16.19,16.19,16.18,16.19,42800.0,15.4357,15.4357,15.4261,15.4357,42800.0
2015-12-30 14:30:00,16.19,16.2,16.19,16.19,9196.0,15.4357,15.4452,15.4357,15.4357,9196.0
2015-12-30 14:35:00,16.19,16.19,16.18,16.19,5200.0,15.4357,15.4357,15.4261,15.4357,5200.0
2015-12-30 14:40:00,16.18,16.18,16.17,16.17,20700.0,15.4261,15.4261,15.4166,15.4166,20700.0
2015-12-30 14:45:00,16.18,16.18,16.18,16.18,7200.0,15.4261,15.4261,15.4261,15.4261,7200.0
2015-12-30 14:50:00,16.18,16.18,16.17,16.18,64280.0,15.4261,15.4261,15.4166,15.4261,64280.0
2015-12-30 14:55:00,16.17,16.17,16.17,16.17,20408.0,15.4166,15.4166,15.4166,15.4166,20408.0
2015-12-30 15:00:00,16.17,16.18,16.16,16.17,25148.0,15.4166,15.4261,15.4071,15.4166,25148.0
2015-12-30 15:05:00,16.18,16.18,16.17,16.17,44460.0,15.4261,15.4261,15.4166,15.4166,44460.0
2015-12-30 15:10:00,16.17,16.18,16.16,16.17,81624.0,15.4166,15.4261,15.4071,15.4166,81624.0
2015-12-30 15:15:00,16.17,16.19,16.17,16.18,107056.0,15.4166,15.4357,15.4166,15.4261,107056.0
2015-12-30 15:20:00,16.19,16.19,16.18,16.18,26784.0,15.4357,15.4357,15.4261,15.4261,26784.0
2015-12-30 15:25:00,16.18,16.18,16.17,16.17,45816.0,15.4261,15.4261,15.4166,15.4166,45816.0
2015-12-30 15:30:00,16.16,16.16,16.08,16.09,568484.0,15.4071,15.4071,15.3308,15.3403,568484.0
2015-12-30 15:35:00,16.09,16.1,16.03,16.1,585020.0,15.3403,15.3499,15.2831,15.3499,585020.0
2015-12-30 15:40:00,16.09,16.13,16.07,16.11,172780.0,15.3403,15.3785,15.3213,15.3594,172780.0
2015-12-30 15:45:00,16.11,16.12,16.1,16.11,129124.0,15.3594,15.3689,15.3499,15.3594,129124.0
2015-12-30 15:50:00,16.12,16.12,16.07,16.08,173300.0,15.3689,15.3689,15.3213,15.3308,173300.0
2015-12-30 15:55:00,16.08,16.1,16.06,16.06,454604.0,15.3308,15.3499,15.3117,15.3117,454604.0
2015-12-31 09:30:00,15.93,15.94,15.87,15.9,532720.0,15.1878,15.1973,15.1306,15.1592,532720.0
2015-12-31 09:35:00,15.89,15.92,15.89,15.91,105408.0,15.1497,15.1783,15.1497,15.1687,105408.0
2015-12-31 09:40:00,15.91,15.93,15.89,15.9,417848.0,15.1687,15.1878,15.1497,15.1592,417848.0
2015-12-31 09:45:00,15.91,15.91,15.86,15.89,170264.0,15.1687,15.1687,15.1211,15.1497,170264.0
2015-12-31 09:50:00,15.89,15.89,15.86,15.87,279476.0,15.1497,15.1497,15.1211,15.1306,279476.0
2015-12-31 09:55:00,15.87,15.9,15.87,15.9,183084.0,15.1306,15.1592,15.1306,15.1592,183084.0
2015-12-31 10:00:00,15.9,15.91,15.88,15.9,798660.0,15.1592,15.1687,15.1401,15.1592,798660.0
2015-12-31 10:05:00,15.9,15.9,15.87,15.88,161224.0,15.1592,15.1592,15.1306,15.1401,161224.0
2015-12-31 10:10:00,15.89,15.91,15.88,15.89,148832.0,15.1497,15.1687,15.1401,15.1497,148832.0
2015-12-31 10:15:00,15.89,15.9,15.88,15.88,72816.0,15.1497,15.1592,15.1401,15.1401,72816.0
2015-12-31 10:20:00,15.88,15.88,15.87,15.88,176988.0,15.1401,15.1401,15.1306,15.1401,176988.0
2015-12-31 10:25:00,15.88,15.88,15.84,15.84,344556.0,15.1401,15.1401,15.102,15.102,344556.0
2015-12-31 10:30:00,15.84,15.84,15.79,15.81,328956.0,15.102,15.102,15.0543,15.0734,328956.0
2015-12-31 10:35:00,15.81,15.82,15.79,15.81,100736.0,15.0734,15.0829,15.0543,15.0734,100736.0
2015-12-31 10:40:00,15.81,15.83,15.8,15.81,74164.0,15.0734,15.0925,15.0639,15.0734,74164.0
2015-12-31 10:45:00,15.81,15.84,15.81,15.83,170472.0,15.0734,15.102,15.0734,15.0925,170472.0
2015-12-31 10:50:00,15.83,15.85,15.83,15.85,189396.0,15.0925,15.1115,15.0925,15.1115,189396.0
2015-12-31 10:55:00,15.85,15.85,15.83,15.85,23660.0,15.1115,15.1115,15.0925,15.1115,23660.0
2015-12-31 11:00:00,15.85,15.89,15.84,15.86,525392.0,15.1115,15.1497,15.102,15.1211,525392.0
2015-12-31 11:05:00,15.86,15.88,15.86,15.87,110880.0,15.1211,15.1401,15.1211,15.1306,110880.0
2015-12-31 11:10:00,15.88,15.88,15.86,15.88,55936.0,15.1401,15.1401,15.1211,15.1401,55936.0
2015-12-31 11:15:00,15.88,15.88,15.86,15.88,62376.0,15.1401,15.1401,15.1211,15.1401,62376.0
2015-12-31 11:20:00,15.87,15.87,15.86,15.86,37084.0,15.1306,15.1306,15.1211,15.1211,37084.0
2015-12-31 11:25:00,15.86,15.89,15.86,15.87,219160.0,15.1211,15.1497,15.1211,15.1306,219160.0
2015-12-31 11:30:00,15.87,15.88,15.85,15.88,39180.0,15.1306,15.1401,15.1115,15.1401,39180.0
2015-12-31 11:35:00,15.88,15.9,15.88,15.89,41172.0,15.1401,15.1592,15.1401,15.1497,41172.0
2015-12-31 11:40:00,15.89,15.92,15.89,15.91,323644.0,15.1497,15.1783,15.1497,15.1687,323644.0
2015-12-31 11:45:00,15.91,15.96,15.91,15.95,282384.0,15.1687,15.2164,15.1687,15.2069,282384.0
2015-12-31 11:50:00,15.95,15.95,15.93,15.93,93252.0,15.2069,15.2069,15.1878,15.1878,93252.0
2015-12-31 11:55:00,15.94,15.97,15.93,15.97,118728.0,15.1973,15.2259,15.1878,15.2259,118728.0
2015-12-31 12:00:00,15.97,15.98,15.96,15.97,136620.0,15.2259,15.2355,15.2164,15.2259,136620.0
2015-12-31 12:05:00,15.97,16.0,15.96,16.0,399288.0,15.2259,15.2545,15.2164,15.2545,399288.0
2015-12-31 12:10:00,16.0,16.0,15.97,15.98,196404.0,15.2545,15.2545,15.2259,15.2355,196404.0
2015-12-31 12:15:00,15.99,16.0,15.98,16.0,33000.0,15.245,15.2545,15.2355,15.2545,33000.0
2015-12-31 12:20:00,16.0,16.02,15.99,16.02,122108.0,15.2545,15.2736,15.245,15.2736,122108.0
2015-12-31 12:25:00,16.02,16.03,16.0,16.02,118136.0,15.2736,15.2831,15.2545,15.2736,118136.0
2015-12-31 12:30:00,16.03,16.03,16.0,16.02,91800.0,15.2831,15.2831,15.2545,15.2736,91800.0
2015-12-31 12:35:00,16.02,16.03,16.01,16.02,62628.0,15.2736,15.2831,15.2641,15.2736,62628.0
2015-12-31 12:40:00,16.02,16.04,16.02,16.04,102332.0,15.2736,15.2927,15.2736,15.2927,102332.0
2015-12-31 12:45:00,16.04,16.05,16.02,16.02,151372.0,15.2927,15.3022,15.2736,15.2736,151372.0
2015-12-31 12:50:00,16.03,16.03,16.02,16.02,103556.0,15.2831,15.2831,15.2736,15.2736,103556.0
2015-12-31 12:55:00,16.02,16.03,15.99,15.99,183724.0,15.2736,15.2831,15.245,15.245,183724.0
2015-12-31 13:00:00,15.99,16.0,15.96,15.96,434900.0,15.245,15.2545,15.2164,15.2164,434900.0
2015-12-31 13:05:00,15.97,15.97,15.92,15.92,266892.0,15.2259,15.2259,15.1783,15.1783,266892.0
2015-12-31 13:10:00,15.92,15.96,15.92,15.95,386680.0,15.1783,15.2164,15.1783,15.2069,386680.0
2015-12-31 13:15:00,15.95,15.95,15.93,15.94,43468.0,15.2069,15.2069,15.1878,15.1973,43468.0
2015-12-31 13:20:00,15.94,15.95,15.94,15.95,102956.0,15.1973,15.2069,15.1973,15.2069,102956.0
2015-12-31 13:25:00,15.95,15.96,15.94,15.94,20600.0,15.2069,15.2164,15.1973,15.1973,20600.0
2015-12-31 13:30:00,15.94,15.95,15.94,15.95,70768.0,15.1973,15.2069,15.1973,15.2069,70768.0
2015-12-31 13:35:00,15.95,15.96,15.94,15.95,37332.0,15.2069,15.2164,15.1973,15.2069,37332.0
2015-12-31 13:40:00,15.95,15.99,15.95,15.99,183392.0,15.2069,15.245,15.2069,15.245,183392.0
2015-12-31 13:45:00,15.99,15.99,15.98,15.99,14564.0,15.245,15.245,15.2355,15.245,14564.0
2015-12-31 13:50:00,15.98,15.99,15.98,15.99,18780.0,15.2355,15.245,15.2355,15.245,18780.0
2015-12-31 13:55:00,15.99,15.99,15.97,15.98,23104.0,15.245,15.245,15.2259,15.2355,23104.0
2015-12-31 14:00:00,15.99,16.0,15.98,15.98,88464.0,15.245,15.2545,15.2355,15.2355,88464.0
2015-12-31 14:05:00,15.98,15.98,15.94,15.94,138920.0,15.2355,15.2355,15.1973,15.1973,138920.0
2015-12-31 14:10:00,15.95,15.95,15.95,15.95,20540.0,15.2069,15.2069,15.2069,15.2069,20540.0
2015-12-31 14:15:00,15.95,15.95,15.94,15.94,12656.0,15.2069,15.2069,15.1973,15.1973,12656.0
2015-12-31 14:20:00,15.94,15.95,15.89,15.9,86004.0,15.1973,15.2069,15.1497,15.1592,86004.0
2015-12-31 14:25:00,15.89,15.89,15.87,15.88,67380.0,15.1497,15.1497,15.1306,15.1401,67380.0
2015-12-31 14:30:00,15.88,15.88,15.85,15.87,2032048.0,15.1401,15.1401,15.1115,15.1306,2032048.0
2015-12-31 14:35:00,15.87,15.87,15.84,15.85,157288.0,15.1306,15.1306,15.102,15.1115,157288.0
2015-12-31 14:40:00,15.85,15.87,15.85,15.86,124048.0,15.1115,15.1306,15.1115,15.1211,124048.0
2015-12-31 14:45:00,15.86,15.89,15.86,15.88,180212.0,15.1211,15.1497,15.1211,15.1401,180212.0
2015-12-31 14:50:00,15.88,15.9,15.88,15.88,158492.0,15.1401,15.1592,15.1401,15.1401,158492.0
2015-12-31 14:55:00,15.89,15.89,15.87,15.87,669940.0,15.1497,15.1497,15.1306,15.1306,669940.0
2015-12-31 15:00:00,15.87,15.87,15.86,15.86,53204.0,15.1306,15.1306,15.1211,15.1211,53204.0
2015-12-31 15:05:00,15.86,15.86,15.84,15.84,445064.0,15.1211,15.1211,15.102,15.102,445064.0
2015-12-31 15:10:00,15.84,15.84,15.81,15.84,915448.0,15.102,15.102,15.0734,15.102,915448.0
2015-12-31 15:15:00,15.84,15.88,15.84,15.87,250028.0,15.102,15.1401,15.102,15.1306,250028.0
2015-12-31 15:20:00,15.87,15.87,15.85,15.86,42464.0,15.1306,15.1306,15.1115,15.1211,42464.0
2015-12-31 15:25:00,15.86,15.86,15.84,15.84,128268.0,15.1211,15.1211,15.102,15.102,128268.0
2015-12-31 15:30:00,15.84,15.88,15.84,15.88,133692.0,15.102,15.1401,15.102,15.1401,133692.0
2015-12-31 15:35:00,15.88,15.9,15.87,15.88,313640.0,15.1401,15.1592,15.1306,15.1401,313640.0
2015-12-31 15:40:00,15.88,15.88,15.84,15.85,281492.0,15.1401,15.1401,15.102,15.1115,281492.0
2015-12-31 15:45:00,15.85,15.87,15.84,15.86,335856.0,15.1115,15.1306,15.102,15.1211,335856.0
2015-12-31 15:50:00,15.86,15.86,15.83,15.85,408120.0,15.1211,15.1211,15.0925,15.1115,408120.0
2015-12-31 15:55:00,15.85,15.85,15.74,15.74,1511936.0,15.1115,15.1115,15.0067,15.0067,1511936.0
2016-01-04 09:30:00,15.2,15.22,15.14,15.15,1121752.0,14.4918,14.5109,14.4346,14.4441,1121752.0
2016-01-04 09:35:00,15.15,15.21,15.15,15.18,1445108.0,14.4441,14.5013,14.4441,14.4727,1445108.0
2016-01-04 09:40:00,15.18,15.18,15.09,15.11,922312.0,14.4727,14.4727,14.3869,14.406,922312.0
2016-01-04 09:45:00,15.1,15.15,15.08,15.15,686328.0,14.3965,14.4441,14.3774,14.4441,686328.0
2016-01-04 09:50:00,15.15,15.21,15.15,15.19,652228.0,14.4441,14.5013,14.4441,14.4823,652228.0
2016-01-04 09:55:00,15.18,15.2,15.17,15.17,392080.0,14.4727,14.4918,14.4632,14.4632,392080.0
2016-01-04 10:00:00,15.17,15.17,15.05,15.06,1331520.0,14.4632,14.4632,14.3488,14.3583,1331520.0
2016-01-04 10:05:00,15.06,15.12,15.05,15.11,488500.0,14.3583,14.4155,14.3488,14.406,488500.0
2016-01-04 10:10:00,15.11,15.14,15.08,15.14,379156.0,14.406,14.4346,14.3774,14.4346,379156.0
2016-01-04 10:15:00,15.13,15.16,15.13,15.16,365656.0,14.4251,14.4537,14.4251,14.4537,365656.0
2016-01-04 10:20:00,15.16,15.19,15.12,15.13,454608.0,14.4537,14.4823,14.4155,14.4251,454608.0
2016-01-04 10:25:00,15.13,15.16,15.11,15.12,277092.0,14.4251,14.4537,14.406,14.4155,277092.0
2016-01-04 10:30:00,15.11,15.12,15.08,15.08,237624.0,14.406,14.4155,14.3774,14.3774,237624.0
2016-01-04 10:35:00,15.08,15.09,15.06,15.08,237396.0,14.3774,14.3869,14.3583,14.3774,237396.0
2016-01-04 10:40:00,15.08,15.1,15.03,15.1,383616.0,14.3774,14.3965,14.3297,14.3965,383616.0
2016-01-04 10:45:00,15.1,15.11,15.07,15.11,251332.0,14.3965,14.406,14.3679,14.406,251332.0
2016-01-04 10:50:00,15.11,15.12,15.05,15.05,213696.0,14.406,14.4155,14.3488,14.3488,213696.0
2016-01-04 10:55:00,15.05,15.05,15.0,15.01,334044.0,14.3488,14.3488,14.3011,14.3107,334044.0
2016-01-04 11:00:00,15.01,15.01,14.95,14.97,1218048.0,14.3107,14.3107,14.2535,14.2725,1218048.0
2016-01-04 11:05:00,14.97,14.97,14.93,14.95,546872.0,14.2725,14.2725,14.2344,14.2535,546872.0
2016-01-04 11:10:00,14.95,14.98,14.92,14.97,377724.0,14.2535,14.2821,14.2249,14.2725,377724.0
2016-01-04 11:15:00,14.98,14.99,14.95,14.96,434308.0,14.2821,14.2916,14.2535,14.263,434308.0
2016-01-04 11:20:00,14.96,15.0,14.95,14.99,226952.0,14.263,14.3011,14.2535,14.2916,226952.0
2016-01-04 11:25:00,14.99,15.01,14.97,15.01,344876.0,14.2916,14.3107,14.2725,14.3107,344876.0
2016-01-04 11:30:00,15.01,15.04,14.99,15.04,383680.0,14.3107,14.3393,14.2916,14.3393,383680.0
2016-01-04 11:35:00,15.04,15.04,15.01,15.04,265972.0,14.3393,14.3393,14.3107,14.3393,265972.0
2016-01-04 11:40:00,15.04,15.08,15.04,15.04,551064.0,14.3393,14.3774,14.3393,14.3393,551064.0
2016-01-04 11:45:00,15.04,15.06,15.03,15.06,306584.0,14.3393,14.3583,14.3297,14.3583,306584.0
2016-01-04 11:50:00,15.06,15.07,15.05,15.06,238776.0,14.3583,14.3679,14.3488,14.3583,238776.0
2016-01-04 11:55:00,15.06,15.06,15.02,15.05,256900.0,14.3583,14.3583,14.3202,14.3488,256900.0
2016-01-04 12:00:00,15.04,15.04,15.01,15.03,114696.0,14.3393,14.3393,14.3107,14.3297,114696.0
2016-01-04 12:05:00,15.03,15.06,15.01,15.04,190996.0,14.3297,14.3583,14.3107,14.3393,190996.0
2016-01-04 12:10:00,15.03,15.05,15.01,15.02,158076.0,14.3297,14.3488,14.3107,14.3202,158076.0
2016-01-04 12:15:00,15.02,15.05,15.01,15.03,130360.0,14.3202,14.3488,14.3107,14.3297,130360.0
2016-01-04 12:20:00,15.03,15.05,15.02,15.03,114696.0,14.3297,14.3488,14.3202,14.3297,114696.0
2016-01-04 12:25:00,15.03,15.06,15.02,15.04,146416.0,14.3297,14.3583,14.3202,14.3393,146416.0
2016-01-04 12:30:00,15.05,15.05,15.01,15.02,96460.0,14.3488,14.3488,14.3107,14.3202,96460.0
2016-01-04 12:35:00,15.02,15.06,15.02,15.06,186280.0,14.3202,14.3583,14.3202,14.3583,186280.0
2016-01-04 12:40:00,15.06,15.1,15.04,15.1,239376.0,14.3583,14.3965,14.3393,14.3965,239376.0
2016-01-04 12:45:00,15.1,15.11,15.09,15.09,202716.0,14.3965,14.406,14.3869,14.3869,202716.0
2016-01-04 12:50:00,15.09,15.13,15.09,15.13,161828.0,14.3869,14.4251,14.3869,14.4251,161828.0
2016-01-04 12:55:00,15.13,15.14,15.1,15.11,470036.0,14.4251,14.4346,14.3965,14.406,470036.0
2016-01-04 13:00:00,15.11,15.14,15.1,15.13,182936.0,14.406,14.4346,14.3965,14.4251,182936.0
2016-01-04 13:05:00,15.13,15.15,15.13,15.15,164748.0,14.4251,14.4441,14.4251,14.4441,164748.0
2016-01-04 13:10:00,15.15,15.19,15.14,15.15,391196.0,14.4441,14.4823,14.4346,14.4441,391196.0
2016-01-04 13:15:00,15.16,15.18,15.13,15.14,261348.0,14.4537,14.4727,14.4251,14.4346,261348.0
2016-01-04 13:20:00,15.14,15.15,15.11,15.11,204048.0,14.4346,14.4441,14.406,14.406,204048.0
2016-01-04 13:25:00,15.12,15.14,15.1,15.14,98644.0,14.4155,14.4346,14.3965,14.4346,98644.0
2016-01-04 13:30:00,15.13,15.14,15.12,15.13,67320.0,14.4251,14.4346,14.4155,14.4251,67320.0
2016-01-04 13:35:00,15.14,15.16,15.13,15.15,97904.0,14.4346,14.4537,14.4251,14.4441,97904.0
2016-01-04 13:40:00,15.15,15.16,15.13,15.14,101676.0,14.4441,14.4537,14.4251,14.4346,101676.0
2016-01-04 13:45:00,15.14,15.15,15.12,15.13,96008.0,14.4346,14.4441,14.4155,14.4251,96008.0
2016-01-04 13:50:00,15.13,15.17,15.13,15.14,113428.0,14.4251,14.4632,14.4251,14.4346,113428.0
2016-01-04 13:55:00,15.15,15.16,15.12,15.13,196224.0,14.4441,14.4537,14.4155,14.4251,196224.0
2016-01-04 14:00:00,15.12,15.12,15.09,15.11,154228.0,14.4155,14.4155,14.3869,14.406,154228.0
2016-01-04 14:05:00,15.1,15.11,15.06,15.11,168044.0,14.3965,14.406,14.3583,14.406,168044.0
2016-01-04 14:10:00,15.1,15.11,15.08,15.1,83532.0,14.3965,14.406,14.3774,14.3965,83532.0
2016-01-04 14:15:00,15.1,15.13,15.07,15.13,368168.0,14.3965,14.4251,14.3679,14.4251,368168.0
2016-01-04 14:20:00,15.13,15.17,15.13,15.15,273220.0,14.4251,14.4632,14.4251,14.4441,273220.0
2016-01-04 14:25:00,15.15,15.16,15.13,15.13,87760.0,14.4441,14.4537,14.4251,14.4251,87760.0
2016-01-04 14:30:00,15.13,15.14,15.07,15.07,206644.0,14.4251,14.4346,14.3679,14.3679,206644.0
2016-01-04 14:35:00,15.07,15.08,15.04,15.08,395876.0,14.3679,14.3774,14.3393,14.3774,395876.0
2016-01-04 14:40:00,15.08,15.08,15.06,15.08,91860.0,14.3774,14.3774,14.3583,14.3774,91860.0
2016-01-04 14:45:00,15.08,15.1,15.06,15.08,157248.0,14.3774,14.3965,14.3583,14.3774,157248.0
2016-01-04 14:50:00,15.08,15.09,15.03,15.04,216792.0,14.3774,14.3869,14.3297,14.3393,216792.0
2016-01-04 14:55:00,15.05,15.08,15.04,15.07,152092.0,14.3488,14.3774,14.3393,14.3679,152092.0
2016-01-04 15:00:00,15.08,15.08,15.01,15.02,120468.0,14.3774,14.3774,14.3107,14.3202,120468.0
2016-01-04 15:05:00,15.02,15.05,15.01,15.03,327676.0,14.3202,14.3488,14.3107,14.3297,327676.0
2016-01-04 15:10:00,15.03,15.05,14.99,15.02,354108.0,14.3297,14.3488,14.2916,14.3202,354108.0
2016-01-04 15:15:00,15.02,15.03,15.01,15.03,386920.0,14.3202,14.3297,14.3107,14.3297,386920.0
2016-01-04 15:20:00,15.02,15.03,14.99,14.99,177332.0,14.3202,14.3297,14.2916,14.2916,177332.0
2016-01-04 15:25:00,14.99,15.03,14.99,15.02,337240.0,14.2916,14.3297,14.2916,14.3202,337240.0
2016-01-04 15:30:00,15.02,15.08,15.02,15.07,442440.0,14.3202,14.3774,14.3202,14.3679,442440.0
2016-01-04 15:35:00,15.07,15.09,15.05,15.09,208448.0,14.3679,14.3869,14.3488,14.3869,208448.0
2016-01-04 15:40:00,15.09,15.15,15.09,15.15,525108.0,14.3869,14.4441,14.3869,14.4441,525108.0
2016-01-04 15:45:00,15.15,15.24,15.15,15.24,1144312.0,14.4441,14.5299,14.4441,14.5299,1144312.0
2016-01-04 15:50:00,15.24,15.25,15.2,15.23,751440.0,14.5299,14.5395,14.4918,14.5204,751440.0
2016-01-04 15:55:00,15.23,15.3,15.23,15.29,1431412.0,14.5204,14.5872,14.5204,14.5776,1431412.0
2016-01-05 09:30:00,15.36,15.42,15.33,15.36,696132.0,14.6444,14.7016,14.6158,14.6444,696132.0
2016-01-05 09:35:00,15.36,15.38,15.34,15.35,751720.0,14.6444,14.6634,14.6253,14.6348,751720.0
2016-01-05 09:40:00,15.34,15.41,15.33,15.39,505688.0,14.6253,14.692,14.6158,14.673,505688.0
2016-01-05 09:45:00,15.39,15.4,15.34,15.35,419332.0,14.673,14.6825,14.6253,14.6348,419332.0
2016-01-05 09:50:00,15.36,15.36,15.31,15.31,440956.0,14.6444,14.6444,14.5967,14.5967,440956.0
2016-01-05 09:55:00,15.3,15.31,15.28,15.28,244388.0,14.5872,14.5967,14.5681,14.5681,244388.0
2016-01-05 10:00:00,15.28,15.3,15.25,15.26,362656.0,14.5681,14.5872,14.5395,14.549,362656.0
2016-01-05 10:05:00,15.27,15.28,15.24,15.24,300664.0,14.5585,14.5681,14.5299,14.5299,300664.0
2016-01-05 10:10:00,15.24,15.29,15.24,15.28,197824.0,14.5299,14.5776,14.5299,14.5681,197824.0
2016-01-05 10:15:00,15.27,15.29,15.25,15.28,229936.0,14.5585,14.5776,14.5395,14.5681,229936.0
2016-01-05 10:20:00,15.27,15.27,15.22,15.24,326176.0,14.5585,14.5585,14.5109,14.5299,326176.0
2016-01-05 10:25:00,15.23,15.24,15.21,15.22,274272.0,14.5204,14.5299,14.5013,14.5109,274272.0
2016-01-05 10:30:00,15.21,15.24,15.19,15.22,230916.0,14.5013,14.5299,14.4823,14.5109,230916.0
2016-01-05 10:35:00,15.22,15.29,15.21,15.29,218236.0,14.5109,14.5776,14.5013,14.5776,218236.0
2016-01-05 10:40:00,15.29,15.32,15.28,15.3,276952.0,14.5776,14.6062,14.5681,14.5872,276952.0
2016-01-05 10:45:00,15.31,15.34,15.29,15.34,459804.0,14.5967,14.6253,14.5776,14.6253,459804.0
2016-01-05 10:50:00,15.34,15.37,15.33,15.35,254024.0,14.6253,14.6539,14.6158,14.6348,254024.0
2016-01-05 10:55:00,15.35,15.36,15.33,15.34,122412.0,14.6348,14.6444,14.6158,14.6253,122412.0
2016-01-05 11:00:00,15.34,15.36,15.32,15.33,164104.0,14.6253,14.6444,14.6062,14.6158,164104.0
2016-01-05 11:05:00,15.33,15.34,15.31,15.31,245320.0,14.6158,14.6253,14.5967,14.5967,245320.0
2016-01-05 11:10:00,15.3,15.31,15.25,15.26,225588.0,14.5872,14.5967,14.5395,14.549,225588.0
2016-01-05 11:15:00,15.26,15.27,15.23,15.24,82572.0,14.549,14.5585,14.5204,14.5299,82572.0
2016-01-05 11:20:00,15.24,15.26,15.23,15.24,245592.0,14.5299,14.549,14.5204,14.5299,245592.0
2016-01-05 11:25:00,15.24,15.28,15.24,15.26,154676.0,14.5299,14.5681,14.5299,14.549,154676.0
2016-01-05 11:30:00,15.26,15.31,15.25,15.31,98476.0,14.549,14.5967,14.5395,14.5967,98476.0
2016-01-05 11:35:00,15.31,15.32,15.28,15.29,186724.0,14.5967,14.6062,14.5681,14.5776,186724.0
2016-01-05 11:40:00,15.29,15.31,15.26,15.27,108772.0,14.5776,14.5967,14.549,14.5585,108772.0
2016-01-05 11:45:00,15.26,15.29,15.25,15.29,153284.0,14.549,14.5776,14.5395,14.5776,153284.0
2016-01-05 11:50:00,15.29,15.31,15.27,15.27,71280.0,14.5776,14.5967,14.5585,14.5585,71280.0
2016-01-05 11:55:00,15.27,15.29,15.26,15.27,124584.0,14.5585,14.5776,14.549,14.5585,124584.0
2016-01-05 12:00:00,15.27,15.27,15.21,15.21,121788.0,14.5585,14.5585,14.5013,14.5013,121788.0
2016-01-05 12:05:00,15.21,15.22,15.19,15.2,187148.0,14.5013,14.5109,14.4823,14.4918,187148.0
2016-01-05 12:10:00,15.2,15.21,15.17,15.19,357356.0,14.4918,14.5013,14.4632,14.4823,357356.0
2016-01-05 12:15:00,15.18,15.19,15.15,15.18,360196.0,14.4727,14.4823,14.4441,14.4727,360196.0
2016-01-05 12:20:00,15.18,15.2,15.17,15.2,165328.0,14.4727,14.4918,14.4632,14.4918,165328.0
2016-01-05 12:25:00,15.2,15.21,15.17,15.2,102744.0,14.4918,14.5013,14.4632,14.4918,102744.0
2016-01-05 12:30:00,15.2,15.22,15.19,15.2,85380.0,14.4918,14.5109,14.4823,14.4918,85380.0
2016-01-05 12:35:00,15.2,15.22,15.19,15.22,80352.0,14.4918,14.5109,14.4823,14.5109,80352.0
2016-01-05 12:40:00,15.22,15.22,15.17,15.18,102692.0,14.5109,14.5109,14.4632,14.4727,102692.0
2016-01-05 12:45:00,15.18,15.19,15.17,15.19,70544.0,14.4727,14.4823,14.4632,14.4823,70544.0
2016-01-05 12:50:00,15.19,15.21,15.17,15.21,73680.0,14.4823,14.5013,14.4632,14.5013,73680.0
2016-01-05 12:55:00,15.22,15.23,15.2,15.23,79764.0,14.5109,14.5204,14.4918,14.5204,79764.0
2016-01-05 13:00:00,15.23,15.26,15.22,15.26,93748.0,14.5204,14.549,14.5109,14.549,93748.0
2016-01-05 13:05:00,15.27,15.27,15.22,15.23,334752.0,14.5585,14.5585,14.5109,14.5204,334752.0
2016-01-05 13:10:00,15.23,15.26,15.23,15.23,105824.0,14.5204,14.549,14.5204,14.5204,105824.0
2016-01-05 13:15:00,15.24,15.24,15.21,15.21,69988.0,14.5299,14.5299,14.5013,14.5013,69988.0
2016-01-05 13:20:00,15.21,15.21,15.19,15.2,206808.0,14.5013,14.5013,14.4823,14.4918,206808.0
2016-01-05 13:25:00,15.2,15.23,15.2,15.23,65680.0,14.4918,14.5204,14.4918,14.5204,65680.0
2016-01-05 13:30:00,15.23,15.25,15.22,15.24,136648.0,14.5204,14.5395,14.5109,14.5299,136648.0
2016-01-05 13:35:00,15.23,15.25,15.23,15.25,25420.0,14.5204,14.5395,14.5204,14.5395,25420.0
2016-01-05 13:40:00,15.25,15.33,15.25,15.32,620152.0,14.5395,14.6158,14.5395,14.6062,620152.0
2016-01-05 13:45:00,15.33,15.34,15.31,15.34,184548.0,14.6158,14.6253,14.5967,14.6253,184548.0
2016-01-05 13:50:00,15.34,15.36,15.34,15.35,370752.0,14.6253,14.6444,14.6253,14.6348,370752.0
2016-01-05 13:55:00,15.36,15.37,15.33,15.34,66740.0,14.6444,14.6539,14.6158,14.6253,66740.0
2016-01-05 14:00:00,15.34,15.34,15.31,15.32,329520.0,14.6253,14.6253,14.5967,14.6062,329520.0
2016-01-05 14:05:00,15.32,15.33,15.3,15.33,92936.0,14.6062,14.6158,14.5872,14.6158,92936.0
2016-01-05 14:10:00,15.33,15.36,15.32,15.34,168500.0,14.6158,14.6444,14.6062,14.6253,168500.0
2016-01-05 14:15:00,15.34,15.38,15.33,15.37,147260.0,14.6253,14.6634,14.6158,14.6539,147260.0
2016-01-05 14:20:00,15.38,15.5,15.38,15.43,901136.0,14.6634,14.7778,14.6634,14.7111,901136.0
2016-01-05 14:25:00,15.43,15.43,15.4,15.4,128156.0,14.7111,14.7111,14.6825,14.6825,128156.0
2016-01-05 14:30:00,15.4,15.4,15.37,15.37,246824.0,14.6825,14.6825,14.6539,14.6539,246824.0
2016-01-05 14:35:00,15.37,15.39,15.35,15.37,196140.0,14.6539,14.673,14.6348,14.6539,196140.0
2016-01-05 14:40:00,15.37,15.37,15.34,15.35,115344.0,14.6539,14.6539,14.6253,14.6348,115344.0
2016-01-05 14:45:00,15.35,15.37,15.33,15.36,204036.0,14.6348,14.6539,14.6158,14.6444,204036.0
2016-01-05 14:50:00,15.37,15.38,15.35,15.36,166432.0,14.6539,14.6634,14.6348,14.6444,166432.0
2016-01-05 14:55:00,15.36,15.37,15.33,15.35,144276.0,14.6444,14.6539,14.6158,14.6348,144276.0
2016-01-05 15:00:00,15.34,15.34,15.31,15.31,238664.0,14.6253,14.6253,14.5967,14.5967,238664.0
2016-01-05 15:05:00,15.31,15.31,15.29,15.31,217796.0,14.5967,14.5967,14.5776,14.5967,217796.0
2016-01-05 15:10:00,15.31,15.35,15.3,15.34,277308.0,14.5967,14.6348,14.5872,14.6253,277308.0
2016-01-05 15:15:00,15.34,15.35,15.29,15.3,222680.0,14.6253,14.6348,14.5776,14.5872,222680.0
2016-01-05 15:20:00,15.3,15.31,15.26,15.29,414836.0,14.5872,14.5967,14.549,14.5776,414836.0
2016-01-05 15:25:00,15.29,15.34,15.28,15.33,298112.0,14.5776,14.6253,14.5681,14.6158,298112.0
2016-01-05 15:30:00,15.33,15.37,15.31,15.34,271344.0,14.6158,14.6539,14.5967,14.6253,271344.0
2016-01-05 15:35:00,15.35,15.36,15.31,15.33,142448.0,14.6348,14.6444,14.5967,14.6158,142448.0
2016-01-05 15:40:00,15.34,15.39,15.33,15.36,464100.0,14.6253,14.673,14.6158,14.6444,464100.0
2016-01-05 15:45:00,15.36,15.36,15.32,15.36,294944.0,14.6444,14.6444,14.6062,14.6444,294944.0
2016-01-05 15:50:00,15.36,15.37,15.33,15.34,209688.0,14.6444,14.6539,14.6158,14.6253,209688.0
2016-01-05 15:55:00,15.34,15.36,15.32,15.35,811176.0,14.6253,14.6444,14.6062,14.6348,811176.0
2016-01-06 09:30:00,14.89,14.94,14.88,14.9,768212.0,14.1963,14.2439,14.1867,14.2058,768212.0
2016-01-06 09:35:00,14.9,14.98,14.87,14.97,891004.0,14.2058,14.2821,14.1772,14.2725,891004.0
2016-01-06 09:40:00,14.97,14.98,14.93,14.98,702468.0,14.2725,14.2821,14.2344,14.2821,702468.0
2016-01-06 09:45:00,14.98,14.99,14.94,14.99,388076.0,14.2821,14.2916,14.2439,14.2916,388076.0
2016-01-06 09:50:00,14.99,15.03,14.99,15.0,318800.0,14.2916,14.3297,14.2916,14.3011,318800.0
2016-01-06 09:55:00,15.0,15.02,14.98,15.02,133820.0,14.3011,14.3202,14.2821,14.3202,133820.0
2016-01-06 10:00:00,15.01,15.02,14.95,14.95,391924.0,14.3107,14.3202,14.2535,14.2535,391924.0
2016-01-06 10:05:00,14.95,15.0,14.95,15.0,244652.0,14.2535,14.3011,14.2535,14.3011,244652.0
2016-01-06 10:10:00,15.0,15.01,14.96,14.99,313008.0,14.3011,14.3107,14.263,14.2916,313008.0
2016-01-06 10:15:00,14.99,15.01,14.97,15.01,268160.0,14.2916,14.3107,14.2725,14.3107,268160.0
2016-01-06 10:20:00,15.01,15.09,15.01,15.07,445000.0,14.3107,14.3869,14.3107,14.3679,445000.0
2016-01-06 10:25:00,15.07,15.09,15.05,15.08,265492.0,14.3679,14.3869,14.3488,14.3774,265492.0
2016-01-06 10:30:00,15.08,15.08,15.02,15.04,252664.0,14.3774,14.3774,14.3202,14.3393,252664.0
2016-01-06 10:35:00,15.04,15.05,14.99,14.99,594932.0,14.3393,14.3488,14.2916,14.2916,594932.0
2016-01-06 10:40:00,15.0,15.01,14.97,14.99,155440.0,14.3011,14.3107,14.2725,14.2916,155440.0
2016-01-06 10:45:00,14.99,15.0,14.96,14.99,325560.0,14.2916,14.3011,14.263,14.2916,325560.0
2016-01-06 10:50:00,14.99,15.0,14.98,14.99,74668.0,14.2916,14.3011,14.2821,14.2916,74668.0
2016-01-06 10:55:00,14.99,15.03,14.99,15.02,192008.0,14.2916,14.3297,14.2916,14.3202,192008.0
2016-01-06 11:00:00,15.03,15.1,15.03,15.1,237692.0,14.3297,14.3965,14.3297,14.3965,237692.0
2016-01-06 11:05:00,15.1,15.1,15.05,15.05,277716.0,14.3965,14.3965,14.3488,14.3488,277716.0
2016-01-06 11:10:00,15.05,15.05,15.03,15.05,91440.0,14.3488,14.3488,14.3297,14.3488,91440.0
2016-01-06 11:15:00,15.05,15.08,15.03,15.08,143104.0,14.3488,14.3774,14.3297,14.3774,143104.0
2016-01-06 11:20:00,15.08,15.15,15.08,15.12,502132.0,14.3774,14.4441,14.3774,14.4155,502132.0
2016-01-06 11:25:00,15.13,15.13,15.1,15.11,128372.0,14.4251,14.4251,14.3965,14.406,128372.0
2016-01-06 11:30:00,15.11,15.11,15.09,15.1,95384.0,14.406,14.406,14.3869,14.3965,95384.0
2016-01-06 11:35:00,15.11,15.12,15.08,15.12,95728.0,14.406,14.4155,14.3774,14.4155,95728.0
2016-01-06 11:40:00,15.11,15.14,15.07,15.08,150944.0,14.406,14.4346,14.3679,14.3774,150944.0
2016-01-06 11:45:00,15.08,15.08,15.07,15.08,55112.0,14.3774,14.3774,14.3679,14.3774,55112.0
2016-01-06 11:50:00,15.09,15.09,15.07,15.07,39700.0,14.3869,14.3869,14.3679,14.3679,39700.0
2016-01-06 11:55:00,15.08,15.08,15.03,15.04,210496.0,14.3774,14.3774,14.3297,14.3393,210496.0
2016-01-06 12:00:00,15.04,15.04,15.02,15.03,89016.0,14.3393,14.3393,14.3202,14.3297,89016.0
2016-01-06 12:05:00,15.03,15.03,15.01,15.03,134400.0,14.3297,14.3297,14.3107,14.3297,134400.0
2016-01-06 12:10:00,15.03,15.04,15.02,15.03,73152.0,14.3297,14.3393,14.3202,14.3297,73152.0
2016-01-06 12:15:00,15.03,15.04,15.02,15.02,148468.0,14.3297,14.3393,14.3202,14.3202,148468.0
2016-01-06 12:20:00,15.02,15.03,15.0,15.02,276272.0,14.3202,14.3297,14.3011,14.3202,276272.0
2016-01-06 12:25:00,15.03,15.03,15.0,15.02,116412.0,14.3297,14.3297,14.3011,14.3202,116412.0
2016-01-06 12:30:00,15.01,15.03,15.0,15.03,278756.0,14.3107,14.3297,14.3011,14.3297,278756.0
2016-01-06 12:35:00,15.03,15.1,15.01,15.08,220252.0,14.3297,14.3965,14.3107,14.3774,220252.0
2016-01-06 12:40:00,15.07,15.07,15.04,15.04,153604.0,14.3679,14.3679,14.3393,14.3393,153604.0
2016-01-06 12:45:00,15.05,15.06,15.04,15.04,66164.0,14.3488,14.3583,14.3393,14.3393,66164.0
2016-01-06 12:50:00,15.05,15.06,15.04,15.04,75248.0,14.3488,14.3583,14.3393,14.3393,75248.0
2016-01-06 12:55:00,15.04,15.04,15.02,15.02,50724.0,14.3393,14.3393,14.3202,14.3202,50724.0
2016-01-06 13:00:00,15.03,15.03,15.01,15.03,171340.0,14.3297,14.3297,14.3107,14.3297,171340.0
2016-01-06 13:05:00,15.03,15.03,15.0,15.0,80368.0,14.3297,14.3297,14.3011,14.3011,80368.0
2016-01-06 13:10:00,15.0,15.01,14.97,14.97,203216.0,14.3011,14.3107,14.2725,14.2725,203216.0
2016-01-06 13:15:00,14.97,14.98,14.96,14.96,50940.0,14.2725,14.2821,14.263,14.263,50940.0
2016-01-06 13:20:00,14.97,14.98,14.96,14.98,162832.0,14.2725,14.2821,14.263,14.2821,162832.0
2016-01-06 13:25:00,14.98,14.99,14.97,14.98,162908.0,14.2821,14.2916,14.2725,14.2821,162908.0
2016-01-06 13:30:00,14.98,14.99,14.97,14.99,72028.0,14.2821,14.2916,14.2725,14.2916,72028.0
2016-01-06 13:35:00,14.99,15.01,14.98,15.0,128328.0,14.2916,14.3107,14.2821,14.3011,128328.0
2016-01-06 13:40:00,15.0,15.0,14.97,14.97,52672.0,14.3011,14.3011,14.2725,14.2725,52672.0
2016-01-06 13:45:00,14.98,14.98,14.95,14.95,109696.0,14.2821,14.2821,14.2535,14.2535,109696.0
2016-01-06 13:50:00,14.94,14.97,14.94,14.97,134640.0,14.2439,14.2725,14.2439,14.2725,134640.0
2016-01-06 13:55:00,14.96,14.97,14.95,14.95,82676.0,14.263,14.2725,14.2535,14.2535,82676.0
2016-01-06 14:00:00,14.95,15.0,14.93,14.98,509956.0,14.2535,14.3011,14.2344,14.2821,509956.0
2016-01-06 14:05:00,14.98,15.02,14.95,15.02,347324.0,14.2821,14.3202,14.2535,14.3202,347324.0
2016-01-06 14:10:00,15.01,15.02,14.97,15.01,181996.0,14.3107,14.3202,14.2725,14.3107,181996.0
2016-01-06 14:15:00,15.01,15.04,15.01,15.03,250424.0,14.3107,14.3393,14.3107,14.3297,250424.0
2016-01-06 14:20:00,15.03,15.03,14.99,14.99,200352.0,14.3297,14.3297,14.2916,14.2916,200352.0
2016-01-06 14:25:00,15.0,15.01,14.97,14.99,156200.0,14.3011,14.3107,14.2725,14.2916,156200.0
2016-01-06 14:30:00,14.99,14.99,14.96,14.98,114332.0,14.2916,14.2916,14.263,14.2821,114332.0
2016-01-06 14:35:00,14.99,15.0,14.95,14.96,182468.0,14.2916,14.3011,14.2535,14.263,182468.0
2016-01-06 14:40:00,14.96,14.96,14.87,14.88,1005732.0,14.263,14.263,14.1772,14.1867,1005732.0
2016-01-06 14:45:00,14.88,14.88,14.82,14.82,499636.0,14.1867,14.1867,14.1295,14.1295,499636.0
2016-01-06 14:50:00,14.82,14.84,14.8,14.83,471628.0,14.1295,14.1486,14.1104,14.139,471628.0
2016-01-06 14:55:00,14.82,14.83,14.79,14.8,406024.0,14.1295,14.139,14.1009,14.1104,406024.0
2016-01-06 15:00:00,14.8,14.82,14.78,14.82,544600.0,14.1104,14.1295,14.0914,14.1295,544600.0
2016-01-06 15:05:00,14.82,14.84,14.81,14.84,184712.0,14.1295,14.1486,14.12,14.1486,184712.0
2016-01-06 15:10:00,14.84,14.86,14.82,14.85,258164.0,14.1486,14.1677,14.1295,14.1581,258164.0
2016-01-06 15:15:00,14.85,14.88,14.84,14.88,384496.0,14.1581,14.1867,14.1486,14.1867,384496.0
2016-01-06 15:20:00,14.88,14.9,14.86,14.9,246044.0,14.1867,14.2058,14.1677,14.2058,246044.0
2016-01-06 15:25:00,14.9,14.93,14.88,14.91,710888.0,14.2058,14.2344,14.1867,14.2153,710888.0
2016-01-06 15:30:00,14.91,14.95,14.91,14.94,416712.0,14.2153,14.2535,14.2153,14.2439,416712.0
2016-01-06 15:35:00,14.94,14.98,14.93,14.97,346672.0,14.2439,14.2821,14.2344,14.2725,346672.0
2016-01-06 15:40:00,14.97,14.97,14.93,14.94,324112.0,14.2725,14.2725,14.2344,14.2439,324112.0
2016-01-06 15:45:00,14.94,14.95,14.91,14.94,455548.0,14.2439,14.2535,14.2153,14.2439,455548.0
2016-01-06 15:50:00,14.94,14.94,14.87,14.92,641664.0,14.2439,14.2439,14.1772,14.2249,641664.0
2016-01-06 15:55:00,14.92,14.97,14.9,14.96,1159388.0,14.2249,14.2725,14.2058,14.263,1159388.0
2016-01-07 09:30:00,14.42,14.44,14.39,14.4,1131164.0,13.7482,13.7672,13.7195,13.7291,1131164.0
2016-01-07 09:35:00,14.4,14.55,14.4,14.53,975740.0,13.7291,13.8721,13.7291,13.853,975740.0
2016-01-07 09:40:00,14.53,14.58,14.51,14.53,942276.0,13.853,13.9007,13.834,13.853,942276.0
2016-01-07 09:45:00,14.53,14.59,14.52,14.59,423196.0,13.853,13.9102,13.8435,13.9102,423196.0
2016-01-07 09:50:00,14.59,14.62,14.56,14.58,867336.0,13.9102,13.9388,13.8816,13.9007,867336.0
2016-01-07 09:55:00,14.58,14.58,14.54,14.56,330772.0,13.9007,13.9007,13.8626,13.8816,330772.0
2016-01-07 10:00:00,14.56,14.57,14.51,14.51,309408.0,13.8816,13.8912,13.834,13.834,309408.0
2016-01-07 10:05:00,14.51,14.52,14.49,14.51,363576.0,13.834,13.8435,13.8149,13.834,363576.0
2016-01-07 10:10:00,14.51,14.55,14.48,14.55,392732.0,13.834,13.8721,13.8054,13.8721,392732.0
2016-01-07 10:15:00,14.55,14.59,14.54,14.59,351032.0,13.8721,13.9102,13.8626,13.9102,351032.0
2016-01-07 10:20:00,14.59,14.6,14.52,14.52,432020.0,13.9102,13.9198,13.8435,13.8435,432020.0
2016-01-07 10:25:00,14.53,14.59,14.53,14.57,198900.0,13.853,13.9102,13.853,13.8912,198900.0
2016-01-07 10:30:00,14.58,14.68,14.58,14.68,521696.0,13.9007,13.996,13.9007,13.996,521696.0
2016-01-07 10:35:00,14.68,14.69,14.65,14.67,397200.0,13.996,14.0056,13.9674,13.9865,397200.0
2016-01-07 10:40:00,14.68,14.68,14.64,14.64,349824.0,13.996,13.996,13.9579,13.9579,349824.0
2016-01-07 10:45:00,14.64,14.68,14.63,14.67,283876.0,13.9579,13.996,13.9484,13.9865,283876.0
2016-01-07 10:50:00,14.68,14.74,14.67,14.72,247608.0,13.996,14.0532,13.9865,14.0342,247608.0
2016-01-07 10:55:00,14.72,14.75,14.71,14.71,759740.0,14.0342,14.0628,14.0246,14.0246,759740.0
2016-01-07 11:00:00,14.72,14.74,14.7,14.7,254492.0,14.0342,14.0532,14.0151,14.0151,254492.0
2016-01-07 11:05:00,14.7,14.71,14.67,14.67,431376.0,14.0151,14.0246,13.9865,13.9865,431376.0
2016-01-07 11:10:00,14.67,14.69,14.63,14.64,499900.0,13.9865,14.0056,13.9484,13.9579,499900.0
2016-01-07 11:15:00,14.63,14.66,14.63,14.64,208928.0,13.9484,13.977,13.9484,13.9579,208928.0
2016-01-07 11:20:00,14.64,14.66,14.6,14.61,473060.0,13.9579,13.977,13.9198,13.9293,473060.0
2016-01-07 11:25:00,14.61,14.65,14.61,14.63,249880.0,13.9293,13.9674,13.9293,13.9484,249880.0
2016-01-07 11:30:00,14.63,14.65,14.61,14.63,147824.0,13.9484,13.9674,13.9293,13.9484,147824.0
2016-01-07 11:35:00,14.63,14.65,14.62,14.65,95148.0,13.9484,13.9674,13.9388,13.9674,95148.0
2016-01-07 11:40:00,14.65,14.67,14.63,14.65,303112.0,13.9674,13.9865,13.9484,13.9674,303112.0
2016-01-07 11:45:00,14.65,14.65,14.56,14.58,303856.0,13.9674,13.9674,13.8816,13.9007,303856.0
2016-01-07 11:50:00,14.58,14.6,14.56,14.58,82996.0,13.9007,13.9198,13.8816,13.9007,82996.0
2016-01-07 11:55:00,14.58,14.6,14.56,14.56,66908.0,13.9007,13.9198,13.8816,13.8816,66908.0
2016-01-07 12:00:00,14.56,14.59,14.56,14.58,78868.0,13.8816,13.9102,13.8816,13.9007,78868.0
2016-01-07 12:05:00,14.57,14.59,14.55,14.57,242584.0,13.8912,13.9102,13.8721,13.8912,242584.0
2016-01-07 12:10:00,14.57,14.59,14.55,14.56,133088.0,13.8912,13.9102,13.8721,13.8816,133088.0
2016-01-07 12:15:00,14.57,14.61,14.56,14.59,187196.0,13.8912,13.9293,13.8816,13.9102,187196.0
2016-01-07 12:20:00,14.59,14.6,14.56,14.56,69684.0,13.9102,13.9198,13.8816,13.8816,69684.0
2016-01-07 12:25:00,14.56,14.56,14.54,14.55,161652.0,13.8816,13.8816,13.8626,13.8721,161652.0
2016-01-07 12:30:00,14.55,14.58,14.55,14.57,117840.0,13.8721,13.9007,13.8721,13.8912,117840.0
2016-01-07 12:35:00,14.57,14.57,14.5,14.51,461360.0,13.8912,13.8912,13.8244,13.834,461360.0
2016-01-07 12:40:00,14.5,14.53,14.5,14.52,100200.0,13.8244,13.853,13.8244,13.8435,100200.0
2016-01-07 12:45:00,14.52,14.55,14.52,14.55,179108.0,13.8435,13.8721,13.8435,13.8721,179108.0
2016-01-07 12:50:00,14.54,14.54,14.52,14.53,81488.0,13.8626,13.8626,13.8435,13.853,81488.0
2016-01-07 12:55:00,14.52,14.54,14.48,14.49,437856.0,13.8435,13.8626,13.8054,13.8149,437856.0
2016-01-07 13:00:00,14.49,14.5,14.46,14.47,291020.0,13.8149,13.8244,13.7863,13.7958,291020.0
2016-01-07 13:05:00,14.47,14.47,14.4,14.42,794732.0,13.7958,13.7958,13.7291,13.7482,794732.0
2016-01-07 13:10:00,14.42,14.42,14.36,14.39,1144212.0,13.7482,13.7482,13.6909,13.7195,1144212.0
2016-01-07 13:15:00,14.39,14.4,14.35,14.36,290900.0,13.7195,13.7291,13.6814,13.6909,290900.0
2016-01-07 13:20:00,14.36,14.36,14.31,14.34,455968.0,13.6909,13.6909,13.6433,13.6719,455968.0
2016-01-07 13:25:00,14.35,14.38,14.35,14.36,312096.0,13.6814,13.71,13.6814,13.6909,312096.0
2016-01-07 13:30:00,14.35,14.35,14.29,14.32,701508.0,13.6814,13.6814,13.6242,13.6528,701508.0
2016-01-07 13:35:00,14.33,14.34,14.23,14.27,827980.0,13.6623,13.6719,13.567,13.6051,827980.0
2016-01-07 13:40:00,14.26,14.3,14.22,14.3,508488.0,13.5956,13.6337,13.5575,13.6337,508488.0
2016-01-07 13:45:00,14.29,14.33,14.28,14.33,388344.0,13.6242,13.6623,13.6147,13.6623,388344.0
2016-01-07 13:50:00,14.32,14.35,14.31,14.35,348372.0,13.6528,13.6814,13.6433,13.6814,348372.0
2016-01-07 13:55:00,14.34,14.36,14.3,14.3,162596.0,13.6719,13.6909,13.6337,13.6337,162596.0
2016-01-07 14:00:00,14.31,14.32,14.26,14.29,225432.0,13.6433,13.6528,13.5956,13.6242,225432.0
2016-01-07 14:05:00,14.28,14.3,14.25,14.27,296812.0,13.6147,13.6337,13.5861,13.6051,296812.0
2016-01-07 14:10:00,14.27,14.33,14.26,14.28,295716.0,13.6051,13.6623,13.5956,13.6147,295716.0
2016-01-07 14:15:00,14.29,14.33,14.27,14.32,144276.0,13.6242,13.6623,13.6051,13.6528,144276.0
2016-01-07 14:20:00,14.32,14.33,14.29,14.29,116668.0,13.6528,13.6623,13.6242,13.6242,116668.0
2016-01-07 14:25:00,14.29,14.3,14.24,14.25,270264.0,13.6242,13.6337,13.5765,13.5861,270264.0
2016-01-07 14:30:00,14.25,14.29,14.21,14.24,669976.0,13.5861,13.6242,13.5479,13.5765,669976.0
2016-01-07 14:35:00,14.25,14.32,14.24,14.32,773664.0,13.5861,13.6528,13.5765,13.6528,773664.0
2016-01-07 14:40:00,14.32,14.37,14.3,14.36,591300.0,13.6528,13.7005,13.6337,13.6909,591300.0
2016-01-07 14:45:00,14.36,14.4,14.34,14.4,451220.0,13.6909,13.7291,13.6719,13.7291,451220.0
2016-01-07 14:50:00,14.4,14.41,14.35,14.35,411452.0,13.7291,13.7386,13.6814,13.6814,411452.0
2016-01-07 14:55:00,14.36,14.37,14.29,14.29,401724.0,13.6909,13.7005,13.6242,13.6242,401724.0
2016-01-07 15:00:00,14.28,14.3,14.24,14.25,603664.0,13.6147,13.6337,13.5765,13.5861,603664.0
2016-01-07 15:05:00,14.26,14.31,14.24,14.31,348296.0,13.5956,13.6433,13.5765,13.6433,348296.0
2016-01-07 15:10:00,14.31,14.34,14.26,14.29,518772.0,13.6433,13.6719,13.5956,13.6242,518772.0
2016-01-07 15:15:00,14.29,14.31,14.25,14.27,586536.0,13.6242,13.6433,13.5861,13.6051,586536.0
2016-01-07 15:20:00,14.27,14.27,14.21,14.24,483172.0,13.6051,13.6051,13.5479,13.5765,483172.0
2016-01-07 15:25:00,14.24,14.24,14.18,14.18,774752.0,13.5765,13.5765,13.5193,13.5193,774752.0
2016-01-07 15:30:00,14.18,14.3,14.18,14.29,965544.0,13.5193,13.6337,13.5193,13.6242,965544.0
2016-01-07 15:35:00,14.29,14.34,14.27,14.32,521036.0,13.6242,13.6719,13.6051,13.6528,521036.0
2016-01-07 15:40:00,14.31,14.33,14.27,14.28,749480.0,13.6433,13.6623,13.6051,13.6147,749480.0
2016-01-07 15:45:00,14.27,14.38,14.26,14.35,699128.0,13.6051,13.71,13.5956,13.6814,699128.0
2016-01-07 15:50:00,14.34,14.35,14.3,14.33,478560.0,13.6719,13.6814,13.6337,13.6623,478560.0
2016-01-07 15:55:00,14.33,14.36,14.24,14.24,1019752.0,13.6623,13.6909,13.5765,13.5765,1019752.0
2016-01-08 09:30:00,14.44,14.5,14.37,14.49,948772.0,13.7672,13.8244,13.7005,13.8149,948772.0
2016-01-08 09:35:00,14.49,14.49,14.4,14.42,618164.0,13.8149,13.8149,13.7291,13.7482,618164.0
2016-01-08 09:40:00,14.41,14.43,14.35,14.35,359324.0,13.7386,13.7577,13.6814,13.6814,359324.0
2016-01-08 09:45:00,14.35,14.43,14.34,14.41,710656.0,13.6814,13.7577,13.6719,13.7386,710656.0
2016-01-08 09:50:00,14.4,14.43,14.37,14.4,588900.0,13.7291,13.7577,13.7005,13.7291,588900.0
2016-01-08 09:55:00,14.39,14.45,14.39,14.45,580744.0,13.7195,13.7768,13.7195,13.7768,580744.0
2016-01-08 10:00:00,14.45,14.45,14.31,14.33,679236.0,13.7768,13.7768,13.6433,13.6623,679236.0
2016-01-08 10:05:00,14.32,14.35,14.29,14.29,374124.0,13.6528,13.6814,13.6242,13.6242,374124.0
2016-01-08 10:10:00,14.29,14.31,14.25,14.27,604700.0,13.6242,13.6433,13.5861,13.6051,604700.0
2016-01-08 10:15:00,14.27,14.32,14.26,14.29,604532.0,13.6051,13.6528,13.5956,13.6242,604532.0
2016-01-08 10:20:00,14.29,14.31,14.26,14.31,251460.0,13.6242,13.6433,13.5956,13.6433,251460.0
2016-01-08 10:25:00,14.31,14.36,14.3,14.33,457764.0,13.6433,13.6909,13.6337,13.6623,457764.0
2016-01-08 10:30:00,14.33,14.37,14.33,14.35,430236.0,13.6623,13.7005,13.6623,13.6814,430236.0
2016-01-08 10:35:00,14.35,14.35,14.28,14.29,252344.0,13.6814,13.6814,13.6147,13.6242,252344.0
2016-01-08 10:40:00,14.29,14.31,14.27,14.28,246292.0,13.6242,13.6433,13.6051,13.6147,246292.0
2016-01-08 10:45:00,14.27,14.36,14.27,14.35,256072.0,13.6051,13.6909,13.6051,13.6814,256072.0
2016-01-08 10:50:00,14.35,14.35,14.28,14.28,211592.0,13.6814,13.6814,13.6147,13.6147,211592.0
2016-01-08 10:55:00,14.27,14.31,14.25,14.28,307168.0,13.6051,13.6433,13.5861,13.6147,307168.0
2016-01-08 11:00:00,14.28,14.32,14.28,14.29,270604.0,13.6147,13.6528,13.6147,13.6242,270604.0
2016-01-08 11:05:00,14.3,14.32,14.25,14.29,462896.0,13.6337,13.6528,13.5861,13.6242,462896.0
2016-01-08 11:10:00,14.29,14.29,14.23,14.24,440116.0,13.6242,13.6242,13.567,13.5765,440116.0
2016-01-08 11:15:00,14.24,14.25,14.22,14.22,606832.0,13.5765,13.5861,13.5575,13.5575,606832.0
2016-01-08 11:20:00,14.22,14.23,14.2,14.22,400348.0,13.5575,13.567,13.5384,13.5575,400348.0
2016-01-08 11:25:00,14.21,14.22,14.15,14.18,441324.0,13.5479,13.5575,13.4907,13.5193,441324.0
2016-01-08 11:30:00,14.18,14.18,14.1,14.11,758836.0,13.5193,13.5193,13.4431,13.4526,758836.0
2016-01-08 11:35:00,14.1,14.15,14.09,14.15,697852.0,13.4431,13.4907,13.4335,13.4907,697852.0
2016-01-08 11:40:00,14.14,14.16,14.09,14.16,413316.0,13.4812,13.5003,13.4335,13.5003,413316.0
2016-01-08 11:45:00,14.16,14.19,14.15,14.19,505300.0,13.5003,13.5289,13.4907,13.5289,505300.0
2016-01-08 11:50:00,14.18,14.24,14.17,14.24,416152.0,13.5193,13.5765,13.5098,13.5765,416152.0
2016-01-08 11:55:00,14.24,14.26,14.22,14.25,286596.0,13.5765,13.5956,13.5575,13.5861,286596.0
2016-01-08 12:00:00,14.25,14.28,14.22,14.23,299608.0,13.5861,13.6147,13.5575,13.567,299608.0
2016-01-08 12:05:00,14.24,14.3,14.24,14.3,320104.0,13.5765,13.6337,13.5765,13.6337,320104.0
2016-01-08 12:10:00,14.29,14.3,14.27,14.29,122404.0,13.6242,13.6337,13.6051,13.6242,122404.0
2016-01-08 12:15:00,14.3,14.33,14.28,14.31,474056.0,13.6337,13.6623,13.6147,13.6433,474056.0
2016-01-08 12:20:00,14.32,14.35,14.31,14.34,216140.0,13.6528,13.6814,13.6433,13.6719,216140.0
2016-01-08 12:25:00,14.33,14.37,14.32,14.35,400776.0,13.6623,13.7005,13.6528,13.6814,400776.0
2016-01-08 12:30:00,14.35,14.35,14.3,14.3,300812.0,13.6814,13.6814,13.6337,13.6337,300812.0
2016-01-08 12:35:00,14.3,14.33,14.27,14.27,312276.0,13.6337,13.6623,13.6051,13.6051,312276.0
2016-01-08 12:40:00,14.27,14.29,14.26,14.28,199900.0,13.6051,13.6242,13.5956,13.6147,199900.0
2016-01-08 12:45:00,14.28,14.32,14.27,14.3,252192.0,13.6147,13.6528,13.6051,13.6337,252192.0
2016-01-08 12:50:00,14.3,14.3,14.26,14.29,126556.0,13.6337,13.6337,13.5956,13.6242,126556.0
2016-01-08 12:55:00,14.29,14.3,14.27,14.28,101500.0,13.6242,13.6337,13.6051,13.6147,101500.0
2016-01-08 13:00:00,14.28,14.31,14.27,14.28,215736.0,13.6147,13.6433,13.6051,13.6147,215736.0
2016-01-08 13:05:00,14.27,14.27,14.22,14.24,272072.0,13.6051,13.6051,13.5575,13.5765,272072.0
2016-01-08 13:10:00,14.23,14.23,14.21,14.22,147500.0,13.567,13.567,13.5479,13.5575,147500.0
2016-01-08 13:15:00,14.22,14.24,14.21,14.24,129572.0,13.5575,13.5765,13.5479,13.5765,129572.0
2016-01-08 13:20:00,14.24,14.25,14.19,14.2,202944.0,13.5765,13.5861,13.5289,13.5384,202944.0
2016-01-08 13:25:00,14.19,14.22,14.17,14.2,212092.0,13.5289,13.5575,13.5098,13.5384,212092.0
2016-01-08 13:30:00,14.2,14.24,14.2,14.24,174084.0,13.5384,13.5765,13.5384,13.5765,174084.0
2016-01-08 13:35:00,14.24,14.29,14.24,14.28,297184.0,13.5765,13.6242,13.5765,13.6147,297184.0
2016-01-08 13:40:00,14.28,14.29,14.26,14.27,90340.0,13.6147,13.6242,13.5956,13.6051,90340.0
2016-01-08 13:45:00,14.27,14.27,14.22,14.22,228204.0,13.6051,13.6051,13.5575,13.5575,228204.0
2016-01-08 13:50:00,14.22,14.24,14.22,14.23,119056.0,13.5575,13.5765,13.5575,13.567,119056.0
2016-01-08 13:55:00,14.24,14.24,14.2,14.21,116644.0,13.5765,13.5765,13.5384,13.5479,116644.0
2016-01-08 14:00:00,14.21,14.27,14.21,14.26,271488.0,13.5479,13.6051,13.5479,13.5956,271488.0
2016-01-08 14:05:00,14.26,14.26,14.24,14.24,89400.0,13.5956,13.5956,13.5765,13.5765,89400.0
2016-01-08 14:10:00,14.24,14.24,14.19,14.19,155544.0,13.5765,13.5765,13.5289,13.5289,155544.0
2016-01-08 14:15:00,14.19,14.22,14.17,14.21,325076.0,13.5289,13.5575,13.5098,13.5479,325076.0
2016-01-08 14:20:00,14.21,14.22,14.16,14.16,221108.0,13.5479,13.5575,13.5003,13.5003,221108.0
2016-01-08 14:25:00,14.16,14.16,14.13,14.13,584132.0,13.5003,13.5003,13.4717,13.4717,584132.0
2016-01-08 14:30:00,14.13,14.17,14.13,14.15,244120.0,13.4717,13.5098,13.4717,13.4907,244120.0
2016-01-08 14:35:00,14.15,14.15,14.12,14.13,220208.0,13.4907,13.4907,13.4621,13.4717,220208.0
2016-01-08 14:40:00,14.13,14.21,14.11,14.21,377740.0,13.4717,13.5479,13.4526,13.5479,377740.0
2016-01-08 14:45:00,14.2,14.22,14.19,14.2,367744.0,13.5384,13.5575,13.5289,13.5384,367744.0
2016-01-08 14:50:00,14.2,14.2,14.15,14.18,514928.0,13.5384,13.5384,13.4907,13.5193,514928.0
2016-01-08 14:55:00,14.18,14.18,14.13,14.14,339032.0,13.5193,13.5193,13.4717,13.4812,339032.0
2016-01-08 15:00:00,14.13,14.18,14.13,14.17,381560.0,13.4717,13.5193,13.4717,13.5098,381560.0
2016-01-08 15:05:00,14.17,14.18,14.15,14.15,214692.0,13.5098,13.5193,13.4907,13.4907,214692.0
2016-01-08 15:10:00,14.15,14.17,14.11,14.13,377328.0,13.4907,13.5098,13.4526,13.4717,377328.0
2016-01-08 15:15:00,14.14,14.18,14.12,14.12,350652.0,13.4812,13.5193,13.4621,13.4621,350652.0
2016-01-08 15:20:00,14.11,14.13,14.1,14.12,125168.0,13.4526,13.4717,13.4431,13.4621,125168.0
2016-01-08 15:25:00,14.13,14.14,14.07,14.08,366284.0,13.4717,13.4812,13.4145,13.424,366284.0
2016-01-08 15:30:00,14.08,14.08,14.03,14.04,632492.0,13.424,13.424,13.3763,13.3859,632492.0
2016-01-08 15:35:00,14.04,14.06,14.01,14.02,396472.0,13.3859,13.4049,13.3573,13.3668,396472.0
2016-01-08 15:40:00,14.01,14.04,13.98,14.01,701516.0,13.3573,13.3859,13.3287,13.3573,701516.0
2016-01-08 15:45:00,14.0,14.01,13.94,13.94,800148.0,13.3477,13.3573,13.2905,13.2905,800148.0
2016-01-08 15:50:00,13.94,13.97,13.89,13.9,673964.0,13.2905,13.3191,13.2428,13.2524,673964.0
2016-01-08 15:55:00,13.9,13.95,13.88,13.93,1337548.0,13.2524,13.3,13.2333,13.281,1337548.0
2016-01-11 09:30:00,14.09,14.14,14.08,14.12,902924.0,13.4335,13.4812,13.424,13.4621,902924.0
2016-01-11 09:35:00,14.12,14.13,14.02,14.05,734904.0,13.4621,13.4717,13.3668,13.3954,734904.0
2016-01-11 09:40:00,14.05,14.06,14.01,14.04,1735916.0,13.3954,13.4049,13.3573,13.3859,1735916.0
2016-01-11 09:45:00,14.05,14.05,13.97,13.98,301116.0,13.3954,13.3954,13.3191,13.3287,301116.0
2016-01-11 09:50:00,13.98,13.98,13.95,13.95,568684.0,13.3287,13.3287,13.3,13.3,568684.0
2016-01-11 09:55:00,13.96,13.96,13.93,13.96,453748.0,13.3096,13.3096,13.281,13.3096,453748.0
2016-01-11 10:00:00,13.95,14.0,13.94,13.97,481380.0,13.3,13.3477,13.2905,13.3191,481380.0
2016-01-11 10:05:00,13.97,13.99,13.94,13.97,495860.0,13.3191,13.3382,13.2905,13.3191,495860.0
2016-01-11 10:10:00,13.97,14.02,13.97,13.97,268072.0,13.3191,13.3668,13.3191,13.3191,268072.0
2016-01-11 10:15:00,13.97,13.97,13.91,13.93,444804.0,13.3191,13.3191,13.2619,13.281,444804.0
2016-01-11 10:20:00,13.94,13.99,13.94,13.98,248700.0,13.2905,13.3382,13.2905,13.3287,248700.0
2016-01-11 10:25:00,13.99,13.99,13.96,13.98,501364.0,13.3382,13.3382,13.3096,13.3287,501364.0
2016-01-11 10:30:00,13.98,14.05,13.98,14.04,489400.0,13.3287,13.3954,13.3287,13.3859,489400.0
2016-01-11 10:35:00,14.05,14.06,14.01,14.01,263204.0,13.3954,13.4049,13.3573,13.3573,263204.0
2016-01-11 10:40:00,14.02,14.04,13.98,14.03,304316.0,13.3668,13.3859,13.3287,13.3763,304316.0
2016-01-11 10:45:00,14.03,14.03,13.93,13.95,363612.0,13.3763,13.3763,13.281,13.3,363612.0
2016-01-11 10:50:00,13.96,13.97,13.88,13.89,439352.0,13.3096,13.3191,13.2333,13.2428,439352.0
2016-01-11 10:55:00,13.89,13.9,13.84,13.86,657232.0,13.2428,13.2524,13.1952,13.2142,657232.0
2016-01-11 11:00:00,13.86,13.87,13.83,13.83,383884.0,13.2142,13.2238,13.1856,13.1856,383884.0
2016-01-11 11:05:00,13.83,13.84,13.8,13.84,286788.0,13.1856,13.1952,13.157,13.1952,286788.0
2016-01-11 11:10:00,13.83,13.87,13.83,13.86,187636.0,13.1856,13.2238,13.1856,13.2142,187636.0
2016-01-11 11:15:00,13.87,13.92,13.87,13.89,306700.0,13.2238,13.2714,13.2238,13.2428,306700.0
2016-01-11 11:20:00,13.89,13.9,13.86,13.87,197832.0,13.2428,13.2524,13.2142,13.2238,197832.0
2016-01-11 11:25:00,13.87,13.88,13.86,13.88,71028.0,13.2238,13.2333,13.2142,13.2333,71028.0
2016-01-11 11:30:00,13.88,13.88,13.82,13.84,209012.0,13.2333,13.2333,13.1761,13.1952,209012.0
2016-01-11 11:35:00,13.83,13.92,13.83,13.9,197656.0,13.1856,13.2714,13.1856,13.2524,197656.0
2016-01-11 11:40:00,13.9,13.95,13.9,13.9,327048.0,13.2524,13.3,13.2524,13.2524,327048.0
2016-01-11 11:45:00,13.9,13.96,13.9,13.95,307292.0,13.2524,13.3096,13.2524,13.3,307292.0
2016-01-11 11:50:00,13.95,13.99,13.93,13.98,380208.0,13.3,13.3382,13.281,13.3287,380208.0
2016-01-11 11:55:00,13.98,13.99,13.94,13.96,335552.0,13.3287,13.3382,13.2905,13.3096,335552.0
2016-01-11 12:00:00,13.96,13.96,13.93,13.94,291172.0,13.3096,13.3096,13.281,13.2905,291172.0
2016-01-11 12:05:00,13.94,13.96,13.93,13.93,194116.0,13.2905,13.3096,13.281,13.281,194116.0
2016-01-11 12:10:00,13.93,13.95,13.91,13.91,173568.0,13.281,13.3,13.2619,13.2619,173568.0
2016-01-11 12:15:00,13.91,13.92,13.87,13.88,222216.0,13.2619,13.2714,13.2238,13.2333,222216.0
2016-01-11 12:20:00,13.88,13.89,13.84,13.86,200796.0,13.2333,13.2428,13.1952,13.2142,200796.0
2016-01-11 12:25:00,13.85,13.86,13.81,13.83,250340.0,13.2047,13.2142,13.1666,13.1856,250340.0
2016-01-11 12:30:00,13.83,13.86,13.82,13.85,228976.0,13.1856,13.2142,13.1761,13.2047,228976.0
2016-01-11 12:35:00,13.85,13.88,13.83,13.83,148664.0,13.2047,13.2333,13.1856,13.1856,148664.0
2016-01-11 12:40:00,13.82,13.85,13.81,13.85,252676.0,13.1761,13.2047,13.1666,13.2047,252676.0
2016-01-11 12:45:00,13.84,13.86,13.83,13.84,150704.0,13.1952,13.2142,13.1856,13.1952,150704.0
2016-01-11 12:50:00,13.84,13.86,13.81,13.81,166792.0,13.1952,13.2142,13.1666,13.1666,166792.0
2016-01-11 12:55:00,13.81,13.84,13.8,13.84,385588.0,13.1666,13.1952,13.157,13.1952,385588.0
2016-01-11 13:00:00,13.85,13.87,13.82,13.87,273004.0,13.2047,13.2238,13.1761,13.2238,273004.0
2016-01-11 13:05:00,13.87,13.87,13.82,13.83,257396.0,13.2238,13.2238,13.1761,13.1856,257396.0
2016-01-11 13:10:00,13.83,13.84,13.76,13.76,948144.0,13.1856,13.1952,13.1189,13.1189,948144.0
2016-01-11 13:15:00,13.76,13.81,13.76,13.8,210896.0,13.1189,13.1666,13.1189,13.157,210896.0
2016-01-11 13:20:00,13.8,13.81,13.77,13.78,77584.0,13.157,13.1666,13.1284,13.138,77584.0
2016-01-11 13:25:00,13.78,13.78,13.72,13.73,364684.0,13.138,13.138,13.0808,13.0903,364684.0
2016-01-11 13:30:00,13.73,13.77,13.73,13.74,202976.0,13.0903,13.1284,13.0903,13.0998,202976.0
2016-01-11 13:35:00,13.74,13.75,13.69,13.72,358840.0,13.0998,13.1094,13.0522,13.0808,358840.0
2016-01-11 13:40:00,13.72,13.72,13.69,13.69,234856.0,13.0808,13.0808,13.0522,13.0522,234856.0
2016-01-11 13:45:00,13.69,13.7,13.64,13.64,428632.0,13.0522,13.0617,13.0045,13.0045,428632.0
2016-01-11 13:50:00,13.64,13.67,13.62,13.67,444640.0,13.0045,13.0331,12.9854,13.0331,444640.0
2016-01-11 13:55:00,13.67,13.69,13.67,13.67,361696.0,13.0331,13.0522,13.0331,13.0331,361696.0
2016-01-11 14:00:00,13.68,13.72,13.65,13.71,419996.0,13.0426,13.0808,13.014,13.0712,419996.0
2016-01-11 14:05:00,13.71,13.75,13.71,13.75,619800.0,13.0712,13.1094,13.0712,13.1094,619800.0
2016-01-11 14:10:00,13.75,13.81,13.74,13.74,784660.0,13.1094,13.1666,13.0998,13.0998,784660.0
2016-01-11 14:15:00,13.74,13.82,13.74,13.8,591660.0,13.0998,13.1761,13.0998,13.157,591660.0
2016-01-11 14:20:00,13.81,13.82,13.76,13.81,381416.0,13.1666,13.1761,13.1189,13.1666,381416.0
2016-01-11 14:25:00,13.81,13.86,13.79,13.84,536200.0,13.1666,13.2142,13.1475,13.1952,536200.0
2016-01-11 14:30:00,13.84,13.85,13.8,13.82,378536.0,13.1952,13.2047,13.157,13.1761,378536.0
2016-01-11 14:35:00,13.82,13.84,13.79,13.84,179336.0,13.1761,13.1952,13.1475,13.1952,179336.0
2016-01-11 14:40:00,13.84,13.87,13.82,13.84,379744.0,13.1952,13.2238,13.1761,13.1952,379744.0
2016-01-11 14:45:00,13.84,13.85,13.82,13.82,245232.0,13.1952,13.2047,13.1761,13.1761,245232.0
2016-01-11 14:50:00,13.82,13.82,13.79,13.79,242584.0,13.1761,13.1761,13.1475,13.1475,242584.0
2016-01-11 14:55:00,13.79,13.8,13.77,13.79,256512.0,13.1475,13.157,13.1284,13.1475,256512.0
2016-01-11 15:00:00,13.79,13.82,13.79,13.8,266352.0,13.1475,13.1761,13.1475,13.157,266352.0
2016-01-11 15:05:00,13.8,13.8,13.73,13.76,728844.0,13.157,13.157,13.0903,13.1189,728844.0
2016-01-11 15:10:00,13.75,13.75,13.72,13.72,353380.0,13.1094,13.1094,13.0808,13.0808,353380.0
2016-01-11 15:15:00,13.72,13.73,13.69,13.72,370428.0,13.0808,13.0903,13.0522,13.0808,370428.0
2016-01-11 15:20:00,13.72,13.83,13.72,13.83,540236.0,13.0808,13.1856,13.0808,13.1856,540236.0
2016-01-11 15:25:00,13.83,13.94,13.83,13.92,789124.0,13.1856,13.2905,13.1856,13.2714,789124.0
2016-01-11 15:30:00,13.92,13.99,13.92,13.98,945704.0,13.2714,13.3382,13.2714,13.3287,945704.0
2016-01-11 15:35:00,13.99,14.11,13.95,14.01,1049768.0,13.3382,13.4526,13.3,13.3573,1049768.0
2016-01-11 15:40:00,14.01,14.06,13.99,14.05,648196.0,13.3573,13.4049,13.3382,13.3954,648196.0
2016-01-11 15:45:00,14.05,14.05,13.96,13.97,530560.0,13.3954,13.3954,13.3096,13.3191,530560.0
2016-01-11 15:50:00,13.97,14.02,13.97,14.02,406656.0,13.3191,13.3668,13.3191,13.3668,406656.0
2016-01-11 15:55:00,14.02,14.03,13.94,13.95,940396.0,13.3668,13.3763,13.2905,13.3,940396.0
2016-01-12 09:30:00,14.22,14.22,14.14,14.21,1106356.0,13.5575,13.5575,13.4812,13.5479,1106356.0
2016-01-12 09:35:00,14.21,14.26,14.19,14.26,645988.0,13.5479,13.5956,13.5289,13.5956,645988.0
2016-01-12 09:40:00,14.26,14.29,14.25,14.27,742516.0,13.5956,13.6242,13.5861,13.6051,742516.0
2016-01-12 09:45:00,14.28,14.31,14.27,14.28,565336.0,13.6147,13.6433,13.6051,13.6147,565336.0
2016-01-12 09:50:00,14.28,14.3,14.24,14.24,916828.0,13.6147,13.6337,13.5765,13.5765,916828.0
2016-01-12 09:55:00,14.24,14.27,14.22,14.23,234500.0,13.5765,13.6051,13.5575,13.567,234500.0
2016-01-12 10:00:00,14.24,14.26,14.17,14.18,309672.0,13.5765,13.5956,13.5098,13.5193,309672.0
2016-01-12 10:05:00,14.18,14.21,14.14,14.15,774988.0,13.5193,13.5479,13.4812,13.4907,774988.0
2016-01-12 10:10:00,14.16,14.2,14.15,14.15,453748.0,13.5003,13.5384,13.4907,13.4907,453748.0
2016-01-12 10:15:00,14.15,14.16,14.1,14.15,875284.0,13.4907,13.5003,13.4431,13.4907,875284.0
2016-01-12 10:20:00,14.14,14.15,14.08,14.09,581500.0,13.4812,13.4907,13.424,13.4335,581500.0
2016-01-12 10:25:00,14.09,14.12,14.07,14.1,421992.0,13.4335,13.4621,13.4145,13.4431,421992.0
2016-01-12 10:30:00,14.09,14.18,14.09,14.15,487908.0,13.4335,13.5193,13.4335,13.4907,487908.0
2016-01-12 10:35:00,14.16,14.18,14.11,14.12,363732.0,13.5003,13.5193,13.4526,13.4621,363732.0
2016-01-12 10:40:00,14.12,14.13,14.07,14.09,245104.0,13.4621,13.4717,13.4145,13.4335,245104.0
2016-01-12 10:45:00,14.1,14.1,14.03,14.03,487316.0,13.4431,13.4431,13.3763,13.3763,487316.0
2016-01-12 10:50:00,14.03,14.08,14.02,14.07,370152.0,13.3763,13.424,13.3668,13.4145,370152.0
2016-01-12 10:55:00,14.07,14.11,14.07,14.1,156240.0,13.4145,13.4526,13.4145,13.4431,156240.0
2016-01-12 11:00:00,14.09,14.12,14.06,14.1,304332.0,13.4335,13.4621,13.4049,13.4431,304332.0
2016-01-12 11:05:00,14.1,14.1,14.05,14.08,273984.0,13.4431,13.4431,13.3954,13.424,273984.0
2016-01-12 11:10:00,14.06,14.06,14.0,14.01,529488.0,13.4049,13.4049,13.3477,13.3573,529488.0
2016-01-12 11:15:00,14.0,14.05,13.99,14.03,257392.0,13.3477,13.3954,13.3382,13.3763,257392.0
2016-01-12 11:20:00,14.04,14.05,13.99,14.01,269448.0,13.3859,13.3954,13.3382,13.3573,269448.0
2016-01-12 11:25:00,14.0,14.0,13.97,14.0,340528.0,13.3477,13.3477,13.3191,13.3477,340528.0
2016-01-12 11:30:00,13.99,13.99,13.96,13.98,249424.0,13.3382,13.3382,13.3096,13.3287,249424.0
2016-01-12 11:35:00,13.97,13.98,13.91,13.92,524916.0,13.3191,13.3287,13.2619,13.2714,524916.0
2016-01-12 11:40:00,13.93,13.98,13.92,13.97,305556.0,13.281,13.3287,13.2714,13.3191,305556.0
2016-01-12 11:45:00,13.96,14.02,13.94,14.02,304808.0,13.3096,13.3668,13.2905,13.3668,304808.0
2016-01-12 11:50:00,14.02,14.03,13.99,13.99,231264.0,13.3668,13.3763,13.3382,13.3382,231264.0
2016-01-12 11:55:00,14.0,14.03,14.0,14.01,225768.0,13.3477,13.3763,13.3477,13.3573,225768.0
2016-01-12 12:00:00,14.01,14.07,14.01,14.07,255976.0,13.3573,13.4145,13.3573,13.4145,255976.0
2016-01-12 12:05:00,14.07,14.08,14.05,14.06,205296.0,13.4145,13.424,13.3954,13.4049,205296.0
2016-01-12 12:10:00,14.05,14.05,14.01,14.03,158592.0,13.3954,13.3954,13.3573,13.3763,158592.0
2016-01-12 12:15:00,14.03,14.03,13.96,13.97,237416.0,13.3763,13.3763,13.3096,13.3191,237416.0
2016-01-12 12:20:00,13.97,13.98,13.94,13.94,200108.0,13.3191,13.3287,13.2905,13.2905,200108.0
2016-01-12 12:25:00,13.94,13.99,13.94,13.97,329328.0,13.2905,13.3382,13.2905,13.3191,329328.0
2016-01-12 12:30:00,13.95,13.98,13.92,13.92,106080.0,13.3,13.3287,13.2714,13.2714,106080.0
2016-01-12 12:35:00,13.92,13.93,13.88,13.91,372028.0,13.2714,13.281,13.2333,13.2619,372028.0
2016-01-12 12:40:00,13.9,13.91,13.87,13.88,384064.0,13.2524,13.2619,13.2238,13.2333,384064.0
2016-01-12 12:45:00,13.88,13.94,13.86,13.93,195916.0,13.2333,13.2905,13.2142,13.281,195916.0
2016-01-12 12:50:00,13.93,13.95,13.92,13.94,104256.0,13.281,13.3,13.2714,13.2905,104256.0
2016-01-12 12:55:00,13.94,13.94,13.9,13.9,102740.0,13.2905,13.2905,13.2524,13.2524,102740.0
2016-01-12 13:00:00,13.9,13.97,13.9,13.93,146556.0,13.2524,13.3191,13.2524,13.281,146556.0
2016-01-12 13:05:00,13.94,13.96,13.92,13.94,54752.0,13.2905,13.3096,13.2714,13.2905,54752.0
2016-01-12 13:10:00,13.94,14.0,13.93,14.0,216240.0,13.2905,13.3477,13.281,13.3477,216240.0
2016-01-12 13:15:00,13.99,13.99,13.95,13.97,102024.0,13.3382,13.3382,13.3,13.3191,102024.0
2016-01-12 13:20:00,13.96,13.96,13.92,13.92,41776.0,13.3096,13.3096,13.2714,13.2714,41776.0
2016-01-12 13:25:00,13.92,13.93,13.9,13.91,101168.0,13.2714,13.281,13.2524,13.2619,101168.0
2016-01-12 13:30:00,13.9,13.94,13.88,13.91,183544.0,13.2524,13.2905,13.2333,13.2619,183544.0
2016-01-12 13:35:00,13.92,13.95,13.9,13.93,97680.0,13.2714,13.3,13.2524,13.281,97680.0
2016-01-12 13:40:00,13.93,13.97,13.91,13.97,127368.0,13.281,13.3191,13.2619,13.3191,127368.0
2016-01-12 13:45:00,13.98,13.99,13.96,13.99,294024.0,13.3287,13.3382,13.3096,13.3382,294024.0
2016-01-12 13:50:00,13.99,14.01,13.97,13.98,212884.0,13.3382,13.3573,13.3191,13.3287,212884.0
2016-01-12 13:55:00,13.98,13.98,13.93,13.93,175544.0,13.3287,13.3287,13.281,13.281,175544.0
2016-01-12 14:00:00,13.93,13.93,13.85,13.85,488332.0,13.281,13.281,13.2047,13.2047,488332.0
2016-01-12 14:05:00,13.85,13.87,13.83,13.86,801212.0,13.2047,13.2238,13.1856,13.2142,801212.0
2016-01-12 14:10:00,13.85,13.9,13.85,13.87,350520.0,13.2047,13.2524,13.2047,13.2238,350520.0
2016-01-12 14:15:00,13.86,13.86,13.82,13.84,587600.0,13.2142,13.2142,13.1761,13.1952,587600.0
2016-01-12 14:20:00,13.83,13.91,13.81,13.9,329692.0,13.1856,13.2619,13.1666,13.2524,329692.0
2016-01-12 14:25:00,13.9,13.94,13.9,13.92,279892.0,13.2524,13.2905,13.2524,13.2714,279892.0
2016-01-12 14:30:00,13.91,13.98,13.9,13.98,161576.0,13.2619,13.3287,13.2524,13.3287,161576.0
2016-01-12 14:35:00,13.98,14.06,13.97,14.01,650404.0,13.3287,13.4049,13.3191,13.3573,650404.0
2016-01-12 14:40:00,14.03,14.03,13.96,13.97,283508.0,13.3763,13.3763,13.3096,13.3191,283508.0
2016-01-12 14:45:00,13.97,14.0,13.97,13.97,146588.0,13.3191,13.3477,13.3191,13.3191,146588.0
2016-01-12 14:50:00,13.98,14.06,13.96,14.05,296048.0,13.3287,13.4049,13.3096,13.3954,296048.0
2016-01-12 14:55:00,14.05,14.07,14.04,14.06,334676.0,13.3954,13.4145,13.3859,13.4049,334676.0
2016-01-12 15:00:00,14.06,14.07,14.01,14.02,104068.0,13.4049,13.4145,13.3573,13.3668,104068.0
2016-01-12 15:05:00,14.03,14.03,13.98,13.98,181744.0,13.3763,13.3763,13.3287,13.3287,181744.0
2016-01-12 15:10:00,13.99,14.02,13.99,14.01,188444.0,13.3382,13.3668,13.3382,13.3573,188444.0
2016-01-12 15:15:00,14.02,14.1,14.01,14.1,598628.0,13.3668,13.4431,13.3573,13.4431,598628.0
2016-01-12 15:20:00,14.1,14.17,14.09,14.16,755320.0,13.4431,13.5098,13.4335,13.5003,755320.0
2016-01-12 15:25:00,14.16,14.18,14.13,14.13,576192.0,13.5003,13.5193,13.4717,13.4717,576192.0
2016-01-12 15:30:00,14.13,14.14,14.1,14.12,311044.0,13.4717,13.4812,13.4431,13.4621,311044.0
2016-01-12 15:35:00,14.11,14.18,14.11,14.13,216176.0,13.4526,13.5193,13.4526,13.4717,216176.0
2016-01-12 15:40:00,14.12,14.21,14.11,14.21,319000.0,13.4621,13.5479,13.4526,13.5479,319000.0
2016-01-12 15:45:00,14.21,14.23,14.18,14.2,492868.0,13.5479,13.567,13.5193,13.5384,492868.0
2016-01-12 15:50:00,14.2,14.21,14.16,14.19,511996.0,13.5384,13.5479,13.5003,13.5289,511996.0
2016-01-12 15:55:00,14.19,14.21,14.17,14.18,621116.0,13.5289,13.5479,13.5098,13.5193,621116.0
2016-01-13 09:30:00,14.31,14.34,14.27,14.31,754624.0,13.6433,13.6719,13.6051,13.6433,754624.0
2016-01-13 09:35:00,14.31,14.35,14.27,14.35,1058380.0,13.6433,13.6814,13.6051,13.6814,1058380.0
2016-01-13 09:40:00,14.35,14.35,14.28,14.28,474196.0,13.6814,13.6814,13.6147,13.6147,474196.0
2016-01-13 09:45:00,14.28,14.28,14.24,14.27,501744.0,13.6147,13.6147,13.5765,13.6051,501744.0
2016-01-13 09:50:00,14.27,14.27,14.21,14.22,343348.0,13.6051,13.6051,13.5479,13.5575,343348.0
2016-01-13 09:55:00,14.22,14.27,14.22,14.24,334672.0,13.5575,13.6051,13.5575,13.5765,334672.0
2016-01-13 10:00:00,14.24,14.29,14.2,14.25,919344.0,13.5765,13.6242,13.5384,13.5861,919344.0
2016-01-13 10:05:00,14.25,14.27,14.21,14.27,373180.0,13.5861,13.6051,13.5479,13.6051,373180.0
2016-01-13 10:10:00,14.27,14.27,14.19,14.19,372596.0,13.6051,13.6051,13.5289,13.5289,372596.0
2016-01-13 10:15:00,14.19,14.2,14.15,14.17,328044.0,13.5289,13.5384,13.4907,13.5098,328044.0
2016-01-13 10:20:00,14.17,14.21,14.17,14.21,250512.0,13.5098,13.5479,13.5098,13.5479,250512.0
2016-01-13 10:25:00,14.2,14.21,14.17,14.2,143064.0,13.5384,13.5479,13.5098,13.5384,143064.0
2016-01-13 10:30:00,14.2,14.2,14.08,14.08,803848.0,13.5384,13.5384,13.424,13.424,803848.0
2016-01-13 10:35:00,14.09,14.13,14.07,14.08,397848.0,13.4335,13.4717,13.4145,13.424,397848.0
2016-01-13 10:40:00,14.08,14.15,14.06,14.13,586280.0,13.424,13.4907,13.4049,13.4717,586280.0
2016-01-13 10:45:00,14.13,14.15,14.1,14.13,249892.0,13.4717,13.4907,13.4431,13.4717,249892.0
2016-01-13 10:50:00,14.14,14.17,14.12,14.13,252672.0,13.4812,13.5098,13.4621,13.4717,252672.0
2016-01-13 10:55:00,14.13,14.19,14.1,14.18,501248.0,13.4717,13.5289,13.4431,13.5193,501248.0
2016-01-13 11:00:00,14.18,14.18,14.11,14.11,274124.0,13.5193,13.5193,13.4526,13.4526,274124.0
2016-01-13 11:05:00,14.11,14.13,14.07,14.08,310260.0,13.4526,13.4717,13.4145,13.424,310260.0
2016-01-13 11:10:00,14.08,14.15,14.08,14.13,232484.0,13.424,13.4907,13.424,13.4717,232484.0
2016-01-13 11:15:00,14.14,14.21,14.14,14.2,579396.0,13.4812,13.5479,13.4812,13.5384,579396.0
2016-01-13 11:20:00,14.2,14.22,14.14,14.16,376376.0,13.5384,13.5575,13.4812,13.5003,376376.0
2016-01-13 11:25:00,14.16,14.16,14.11,14.14,169920.0,13.5003,13.5003,13.4526,13.4812,169920.0
2016-01-13 11:30:00,14.13,14.17,14.11,14.15,617156.0,13.4717,13.5098,13.4526,13.4907,617156.0
2016-01-13 11:35:00,14.15,14.19,14.12,14.13,374236.0,13.4907,13.5289,13.4621,13.4717,374236.0
2016-01-13 11:40:00,14.13,14.13,14.1,14.11,146704.0,13.4717,13.4717,13.4431,13.4526,146704.0
2016-01-13 11:45:00,14.1,14.11,14.04,14.05,388116.0,13.4431,13.4526,13.3859,13.3954,388116.0
2016-01-13 11:50:00,14.05,14.07,14.03,14.05,304336.0,13.3954,13.4145,13.3763,13.3954,304336.0
2016-01-13 11:55:00,14.05,14.05,13.99,14.01,459884.0,13.3954,13.3954,13.3382,13.3573,459884.0
2016-01-13 12:00:00,14.01,14.04,14.01,14.02,276224.0,13.3573,13.3859,13.3573,13.3668,276224.0
2016-01-13 12:05:00,14.01,14.02,13.97,14.0,250036.0,13.3573,13.3668,13.3191,13.3477,250036.0
2016-01-13 12:10:00,13.99,14.03,13.98,14.02,143824.0,13.3382,13.3763,13.3287,13.3668,143824.0
2016-01-13 12:15:00,14.01,14.04,13.99,14.01,196944.0,13.3573,13.3859,13.3382,13.3573,196944.0
2016-01-13 12:20:00,14.0,14.04,13.98,14.03,209408.0,13.3477,13.3859,13.3287,13.3763,209408.0
2016-01-13 12:25:00,14.03,14.04,14.0,14.03,359044.0,13.3763,13.3859,13.3477,13.3763,359044.0
2016-01-13 12:30:00,14.02,14.02,13.95,13.97,475152.0,13.3668,13.3668,13.3,13.3191,475152.0
2016-01-13 12:35:00,13.97,13.98,13.94,13.95,125604.0,13.3191,13.3287,13.2905,13.3,125604.0
2016-01-13 12:40:00,13.94,13.95,13.92,13.93,234860.0,13.2905,13.3,13.2714,13.281,234860.0
2016-01-13 12:45:00,13.93,13.96,13.92,13.94,233848.0,13.281,13.3096,13.2714,13.2905,233848.0
2016-01-13 12:50:00,13.94,13.94,13.89,13.91,351808.0,13.2905,13.2905,13.2428,13.2619,351808.0
2016-01-13 12:55:00,13.9,13.91,13.88,13.9,273136.0,13.2524,13.2619,13.2333,13.2524,273136.0
2016-01-13 13:00:00,13.89,13.9,13.87,13.9,361716.0,13.2428,13.2524,13.2238,13.2524,361716.0
2016-01-13 13:05:00,13.89,13.92,13.88,13.91,291816.0,13.2428,13.2714,13.2333,13.2619,291816.0
2016-01-13 13:10:00,13.91,13.94,13.9,13.92,314064.0,13.2619,13.2905,13.2524,13.2714,314064.0
2016-01-13 13:15:00,13.92,13.92,13.88,13.88,193164.0,13.2714,13.2714,13.2333,13.2333,193164.0
2016-01-13 13:20:00,13.88,13.89,13.85,13.85,323208.0,13.2333,13.2428,13.2047,13.2047,323208.0
2016-01-13 13:25:00,13.86,13.87,13.83,13.83,243452.0,13.2142,13.2238,13.1856,13.1856,243452.0
2016-01-13 13:30:00,13.83,13.86,13.82,13.84,504172.0,13.1856,13.2142,13.1761,13.1952,504172.0
2016-01-13 13:35:00,13.85,13.85,13.78,13.79,355540.0,13.2047,13.2047,13.138,13.1475,355540.0
2016-01-13 13:40:00,13.78,13.8,13.74,13.74,337072.0,13.138,13.157,13.0998,13.0998,337072.0
2016-01-13 13:45:00,13.74,13.76,13.71,13.72,373184.0,13.0998,13.1189,13.0712,13.0808,373184.0
2016-01-13 13:50:00,13.72,13.78,13.7,13.74,867704.0,13.0808,13.138,13.0617,13.0998,867704.0
2016-01-13 13:55:00,13.75,13.76,13.68,13.69,348340.0,13.1094,13.1189,13.0426,13.0522,348340.0
2016-01-13 14:00:00,13.69,13.74,13.67,13.69,473968.0,13.0522,13.0998,13.0331,13.0522,473968.0
2016-01-13 14:05:00,13.69,13.72,13.66,13.7,544180.0,13.0522,13.0808,13.0236,13.0617,544180.0
2016-01-13 14:10:00,13.7,13.73,13.68,13.69,413948.0,13.0617,13.0903,13.0426,13.0522,413948.0
2016-01-13 14:15:00,13.7,13.7,13.63,13.66,575544.0,13.0617,13.0617,12.995,13.0236,575544.0
2016-01-13 14:20:00,13.66,13.68,13.62,13.65,523440.0,13.0236,13.0426,12.9854,13.014,523440.0
2016-01-13 14:25:00,13.64,13.68,13.6,13.67,770764.0,13.0045,13.0426,12.9664,13.0331,770764.0
2016-01-13 14:30:00,13.66,13.66,13.49,13.49,1472460.0,13.0236,13.0236,12.8615,12.8615,1472460.0
2016-01-13 14:35:00,13.49,13.57,13.47,13.55,927368.0,12.8615,12.9378,12.8424,12.9187,927368.0
2016-01-13 14:40:00,13.55,13.55,13.4,13.43,626040.0,12.9187,12.9187,12.7757,12.8043,626040.0
2016-01-13 14:45:00,13.43,13.49,13.43,13.49,589196.0,12.8043,12.8615,12.8043,12.8615,589196.0
2016-01-13 14:50:00,13.49,13.58,13.49,13.57,853660.0,12.8615,12.9473,12.8615,12.9378,853660.0
2016-01-13 14:55:00,13.56,13.58,13.53,13.55,646708.0,12.9282,12.9473,12.8996,12.9187,646708.0
2016-01-13 15:00:00,13.55,13.59,13.52,13.56,555344.0,12.9187,12.9568,12.8901,12.9282,555344.0
2016-01-13 15:05:00,13.56,13.6,13.54,13.55,494580.0,12.9282,12.9664,12.9092,12.9187,494580.0
2016-01-13 15:10:00,13.55,13.56,13.49,13.5,525044.0,12.9187,12.9282,12.8615,12.871,525044.0
2016-01-13 15:15:00,13.5,13.62,13.49,13.6,627852.0,12.871,12.9854,12.8615,12.9664,627852.0
2016-01-13 15:20:00,13.6,13.62,13.56,13.61,509736.0,12.9664,12.9854,12.9282,12.9759,509736.0
2016-01-13 15:25:00,13.61,13.67,13.59,13.6,846600.0,12.9759,13.0331,12.9568,12.9664,846600.0
2016-01-13 15:30:00,13.59,13.63,13.57,13.59,552004.0,12.9568,12.995,12.9378,12.9568,552004.0
2016-01-13 15:35:00,13.59,13.59,13.52,13.56,571196.0,12.9568,12.9568,12.8901,12.9282,571196.0
2016-01-13 15:40:00,13.56,13.61,13.53,13.53,231692.0,12.9282,12.9759,12.8996,12.8996,231692.0
2016-01-13 15:45:00,13.53,13.54,13.45,13.45,362340.0,12.8996,12.9092,12.8233,12.8233,362340.0
2016-01-13 15:50:00,13.46,13.49,13.43,13.49,872404.0,12.8329,12.8615,12.8043,12.8615,872404.0
2016-01-13 15:55:00,13.49,13.52,13.46,13.47,1184984.0,12.8615,12.8901,12.8329,12.8424,1184984.0
2016-01-14 09:30:00,13.59,13.6,13.52,13.53,723472.0,12.9568,12.9664,12.8901,12.8996,723472.0
2016-01-14 09:35:00,13.53,13.55,13.47,13.47,805360.0,12.8996,12.9187,12.8424,12.8424,805360.0
2016-01-14 09:40:00,13.48,13.54,13.45,13.54,794880.0,12.8519,12.9092,12.8233,12.9092,794880.0
2016-01-14 09:45:00,13.53,13.53,13.47,13.49,357028.0,12.8996,12.8996,12.8424,12.8615,357028.0
2016-01-14 09:50:00,13.49,13.49,13.4,13.41,509584.0,12.8615,12.8615,12.7757,12.7852,509584.0
2016-01-14 09:55:00,13.41,13.42,13.32,13.35,1098684.0,12.7852,12.7947,12.6994,12.728,1098684.0
2016-01-14 10:00:00,13.35,13.37,13.31,13.36,1800700.0,12.728,12.7471,12.6899,12.7375,1800700.0
2016-01-14 10:05:00,13.35,13.42,13.35,13.38,991292.0,12.728,12.7947,12.728,12.7566,991292.0
2016-01-14 10:10:00,13.37,13.47,13.35,13.46,382848.0,12.7471,12.8424,12.728,12.8329,382848.0
2016-01-14 10:15:00,13.47,13.55,13.46,13.55,846640.0,12.8424,12.9187,12.8329,12.9187,846640.0
2016-01-14 10:20:00,13.56,13.64,13.53,13.63,1256472.0,12.9282,13.0045,12.8996,12.995,1256472.0
2016-01-14 10:25:00,13.63,13.68,13.58,13.68,1213164.0,12.995,13.0426,12.9473,13.0426,1213164.0
2016-01-14 10:30:00,13.68,13.8,13.65,13.77,1210252.0,13.0426,13.157,13.014,13.1284,1210252.0
2016-01-14 10:35:00,13.77,13.85,13.76,13.79,1105796.0,13.1284,13.2047,13.1189,13.1475,1105796.0
2016-01-14 10:40:00,13.78,13.85,13.75,13.85,503768.0,13.138,13.2047,13.1094,13.2047,503768.0
2016-01-14 10:45:00,13.85,13.86,13.8,13.86,287000.0,13.2047,13.2142,13.157,13.2142,287000.0
2016-01-14 10:50:00,13.86,13.88,13.81,13.81,872316.0,13.2142,13.2333,13.1666,13.1666,872316.0
2016-01-14 10:55:00,13.82,13.82,13.76,13.76,538704.0,13.1761,13.1761,13.1189,13.1189,538704.0
2016-01-14 11:00:00,13.76,13.8,13.72,13.74,625968.0,13.1189,13.157,13.0808,13.0998,625968.0
2016-01-14 11:05:00,13.74,13.8,13.72,13.74,346172.0,13.0998,13.157,13.0808,13.0998,346172.0
2016-01-14 11:10:00,13.74,13.81,13.74,13.8,286244.0,13.0998,13.1666,13.0998,13.157,286244.0
2016-01-14 11:15:00,13.8,13.81,13.71,13.71,553264.0,13.157,13.1666,13.0712,13.0712,553264.0
2016-01-14 11:20:00,13.71,13.73,13.67,13.69,462528.0,13.0712,13.0903,13.0331,13.0522,462528.0
2016-01-14 11:25:00,13.69,13.71,13.65,13.7,284196.0,13.0522,13.0712,13.014,13.0617,284196.0
2016-01-14 11:30:00,13.7,13.73,13.65,13.65,211868.0,13.0617,13.0903,13.014,13.014,211868.0
2016-01-14 11:35:00,13.65,13.68,13.64,13.68,132432.0,13.014,13.0426,13.0045,13.0426,132432.0
2016-01-14 11:40:00,13.68,13.74,13.68,13.72,309088.0,13.0426,13.0998,13.0426,13.0808,309088.0
2016-01-14 11:45:00,13.74,13.77,13.73,13.74,321120.0,13.0998,13.1284,13.0903,13.0998,321120.0
2016-01-14 11:50:00,13.75,13.76,13.71,13.74,216124.0,13.1094,13.1189,13.0712,13.0998,216124.0
2016-01-14 11:55:00,13.75,13.78,13.75,13.77,194492.0,13.1094,13.138,13.1094,13.1284,194492.0
2016-01-14 12:00:00,13.78,13.82,13.78,13.8,241276.0,13.138,13.1761,13.138,13.157,241276.0
2016-01-14 12:05:00,13.79,13.81,13.74,13.75,232832.0,13.1475,13.1666,13.0998,13.1094,232832.0
2016-01-14 12:10:00,13.75,13.75,13.71,13.72,94016.0,13.1094,13.1094,13.0712,13.0808,94016.0
2016-01-14 12:15:00,13.74,13.78,13.73,13.77,144816.0,13.0998,13.138,13.0903,13.1284,144816.0
2016-01-14 12:20:00,13.78,13.81,13.74,13.81,111340.0,13.138,13.1666,13.0998,13.1666,111340.0
2016-01-14 12:25:00,13.81,13.81,13.78,13.79,68712.0,13.1666,13.1666,13.138,13.1475,68712.0
2016-01-14 12:30:00,13.8,13.83,13.77,13.81,113804.0,13.157,13.1856,13.1284,13.1666,113804.0
2016-01-14 12:35:00,13.82,13.86,13.81,13.85,165856.0,13.1761,13.2142,13.1666,13.2047,165856.0
2016-01-14 12:40:00,13.85,13.89,13.83,13.85,581012.0,13.2047,13.2428,13.1856,13.2047,581012.0
2016-01-14 12:45:00,13.84,13.88,13.82,13.85,271444.0,13.1952,13.2333,13.1761,13.2047,271444.0
2016-01-14 12:50:00,13.85,13.85,13.81,13.85,274436.0,13.2047,13.2047,13.1666,13.2047,274436.0
2016-01-14 12:55:00,13.85,13.86,13.8,13.8,141972.0,13.2047,13.2142,13.157,13.157,141972.0
2016-01-14 13:00:00,13.8,13.86,13.79,13.86,136192.0,13.157,13.2142,13.1475,13.2142,136192.0
2016-01-14 13:05:00,13.85,13.91,13.85,13.9,270268.0,13.2047,13.2619,13.2047,13.2524,270268.0
2016-01-14 13:10:00,13.9,13.92,13.88,13.89,213312.0,13.2524,13.2714,13.2333,13.2428,213312.0
2016-01-14 13:15:00,13.89,13.91,13.88,13.91,123716.0,13.2428,13.2619,13.2333,13.2619,123716.0
2016-01-14 13:20:00,13.91,13.96,13.91,13.95,288928.0,13.2619,13.3096,13.2619,13.3,288928.0
2016-01-14 13:25:00,13.95,13.97,13.93,13.95,233400.0,13.3,13.3191,13.281,13.3,233400.0
2016-01-14 13:30:00,13.96,13.97,13.93,13.96,171472.0,13.3096,13.3191,13.281,13.3096,171472.0
2016-01-14 13:35:00,13.95,13.98,13.92,13.93,127120.0,13.3,13.3287,13.2714,13.281,127120.0
2016-01-14 13:40:00,13.93,13.94,13.9,13.91,111604.0,13.281,13.2905,13.2524,13.2619,111604.0
2016-01-14 13:45:00,13.91,13.93,13.88,13.91,229040.0,13.2619,13.281,13.2333,13.2619,229040.0
2016-01-14 13:50:00,13.9,13.95,13.9,13.95,165000.0,13.2524,13.3,13.2524,13.3,165000.0
2016-01-14 13:55:00,13.95,13.97,13.95,13.96,89344.0,13.3,13.3191,13.3,13.3096,89344.0
2016-01-14 14:00:00,13.96,13.97,13.9,13.92,130696.0,13.3096,13.3191,13.2524,13.2714,130696.0
2016-01-14 14:05:00,13.93,13.95,13.91,13.93,77368.0,13.281,13.3,13.2619,13.281,77368.0
2016-01-14 14:10:00,13.92,13.97,13.9,13.96,264216.0,13.2714,13.3191,13.2524,13.3096,264216.0
2016-01-14 14:15:00,13.95,13.99,13.93,13.93,256180.0,13.3,13.3382,13.281,13.281,256180.0
2016-01-14 14:20:00,13.93,13.97,13.92,13.96,120168.0,13.281,13.3191,13.2714,13.3096,120168.0
2016-01-14 14:25:00,13.96,13.97,13.94,13.96,232104.0,13.3096,13.3191,13.2905,13.3096,232104.0
2016-01-14 14:30:00,13.96,13.99,13.96,13.99,58432.0,13.3096,13.3382,13.3096,13.3382,58432.0
2016-01-14 14:35:00,13.98,13.98,13.94,13.94,171544.0,13.3287,13.3287,13.2905,13.2905,171544.0
2016-01-14 14:40:00,13.95,13.99,13.95,13.97,75788.0,13.3,13.3382,13.3,13.3191,75788.0
2016-01-14 14:45:00,13.97,14.01,13.97,13.99,221592.0,13.3191,13.3573,13.3191,13.3382,221592.0
2016-01-14 14:50:00,13.99,14.04,13.99,14.04,385572.0,13.3382,13.3859,13.3382,13.3859,385572.0
2016-01-14 14:55:00,14.04,14.07,14.03,14.06,351844.0,13.3859,13.4145,13.3763,13.4049,351844.0
2016-01-14 15:00:00,14.06,14.06,14.04,14.05,288052.0,13.4049,13.4049,13.3859,13.3954,288052.0
2016-01-14 15:05:00,14.05,14.09,14.04,14.07,507496.0,13.3954,13.4335,13.3859,13.4145,507496.0
2016-01-14 15:10:00,14.07,14.09,14.06,14.08,239744.0,13.4145,13.4335,13.4049,13.424,239744.0
2016-01-14 15:15:00,14.08,14.11,14.07,14.08,224264.0,13.424,13.4526,13.4145,13.424,224264.0
2016-01-14 15:20:00,14.08,14.08,14.05,14.07,348924.0,13.424,13.424,13.3954,13.4145,348924.0
2016-01-14 15:25:00,14.07,14.08,14.03,14.04,219624.0,13.4145,13.424,13.3763,13.3859,219624.0
2016-01-14 15:30:00,14.04,14.04,13.93,13.94,707940.0,13.3859,13.3859,13.281,13.2905,707940.0
2016-01-14 15:35:00,13.94,13.97,13.9,13.92,717884.0,13.2905,13.3191,13.2524,13.2714,717884.0
2016-01-14 15:40:00,13.92,13.97,13.9,13.97,624956.0,13.2714,13.3191,13.2524,13.3191,624956.0
2016-01-14 15:45:00,13.97,13.99,13.93,13.93,476708.0,13.3191,13.3382,13.281,13.281,476708.0
2016-01-14 15:50:00,13.94,13.97,13.88,13.91,427348.0,13.2905,13.3191,13.2333,13.2619,427348.0
2016-01-14 15:55:00,13.91,13.93,13.89,13.9,657904.0,13.2619,13.281,13.2428,13.2524,657904.0
2016-01-15 09:30:00,13.15,13.28,13.14,13.26,3703556.0,12.5373,12.6613,12.5278,12.6422,3703556.0
2016-01-15 09:35:00,13.26,13.36,13.26,13.33,968368.0,12.6422,12.7375,12.6422,12.7089,968368.0
2016-01-15 09:40:00,13.31,13.38,13.26,13.36,755788.0,12.6899,12.7566,12.6422,12.7375,755788.0
2016-01-15 09:45:00,13.36,13.43,13.34,13.41,1075368.0,12.7375,12.8043,12.7185,12.7852,1075368.0
2016-01-15 09:50:00,13.42,13.42,13.35,13.36,588748.0,12.7947,12.7947,12.728,12.7375,588748.0
2016-01-15 09:55:00,13.36,13.37,13.28,13.29,500832.0,12.7375,12.7471,12.6613,12.6708,500832.0
2016-01-15 10:00:00,13.28,13.31,13.2,13.26,1094588.0,12.6613,12.6899,12.585,12.6422,1094588.0
2016-01-15 10:05:00,13.26,13.34,13.23,13.33,500400.0,12.6422,12.7185,12.6136,12.7089,500400.0
2016-01-15 10:10:00,13.33,13.36,13.25,13.29,728280.0,12.7089,12.7375,12.6327,12.6708,728280.0
2016-01-15 10:15:00,13.28,13.34,13.27,13.33,452660.0,12.6613,12.7185,12.6517,12.7089,452660.0
2016-01-15 10:20:00,13.32,13.42,13.31,13.38,502660.0,12.6994,12.7947,12.6899,12.7566,502660.0
2016-01-15 10:25:00,13.39,13.41,13.35,13.36,347264.0,12.7661,12.7852,12.728,12.7375,347264.0
2016-01-15 10:30:00,13.35,13.45,13.35,13.36,477868.0,12.728,12.8233,12.728,12.7375,477868.0
2016-01-15 10:35:00,13.36,13.41,13.36,13.41,413584.0,12.7375,12.7852,12.7375,12.7852,413584.0
2016-01-15 10:40:00,13.41,13.43,13.36,13.37,261636.0,12.7852,12.8043,12.7375,12.7471,261636.0
2016-01-15 10:45:00,13.35,13.4,13.34,13.4,432740.0,12.728,12.7757,12.7185,12.7757,432740.0
2016-01-15 10:50:00,13.39,13.39,13.3,13.31,449052.0,12.7661,12.7661,12.6803,12.6899,449052.0
2016-01-15 10:55:00,13.31,13.33,13.26,13.29,400120.0,12.6899,12.7089,12.6422,12.6708,400120.0
2016-01-15 11:00:00,13.28,13.31,13.24,13.26,526408.0,12.6613,12.6899,12.6231,12.6422,526408.0
2016-01-15 11:05:00,13.24,13.29,13.24,13.25,448280.0,12.6231,12.6708,12.6231,12.6327,448280.0
2016-01-15 11:10:00,13.25,13.27,13.21,13.27,656100.0,12.6327,12.6517,12.5945,12.6517,656100.0
2016-01-15 11:15:00,13.28,13.31,13.24,13.26,2277408.0,12.6613,12.6899,12.6231,12.6422,2277408.0
2016-01-15 11:20:00,13.25,13.28,13.24,13.27,303784.0,12.6327,12.6613,12.6231,12.6517,303784.0
2016-01-15 11:25:00,13.27,13.31,13.25,13.3,600944.0,12.6517,12.6899,12.6327,12.6803,600944.0
2016-01-15 11:30:00,13.3,13.34,13.28,13.31,647876.0,12.6803,12.7185,12.6613,12.6899,647876.0
2016-01-15 11:35:00,13.3,13.31,13.27,13.27,260564.0,12.6803,12.6899,12.6517,12.6517,260564.0
2016-01-15 11:40:00,13.27,13.29,13.23,13.26,429720.0,12.6517,12.6708,12.6136,12.6422,429720.0
2016-01-15 11:45:00,13.25,13.3,13.24,13.26,208440.0,12.6327,12.6803,12.6231,12.6422,208440.0
2016-01-15 11:50:00,13.26,13.27,13.21,13.21,307784.0,12.6422,12.6517,12.5945,12.5945,307784.0
2016-01-15 11:55:00,13.22,13.26,13.19,13.23,703904.0,12.6041,12.6422,12.5755,12.6136,703904.0
2016-01-15 12:00:00,13.22,13.24,13.18,13.19,352324.0,12.6041,12.6231,12.5659,12.5755,352324.0
2016-01-15 12:05:00,13.19,13.22,13.18,13.22,427128.0,12.5755,12.6041,12.5659,12.6041,427128.0
2016-01-15 12:10:00,13.22,13.24,13.19,13.2,375124.0,12.6041,12.6231,12.5755,12.585,375124.0
2016-01-15 12:15:00,13.2,13.2,13.12,13.12,825104.0,12.585,12.585,12.5087,12.5087,825104.0
2016-01-15 12:20:00,13.12,13.14,13.07,13.09,895992.0,12.5087,12.5278,12.461,12.4801,895992.0
2016-01-15 12:25:00,13.08,13.11,13.05,13.08,712476.0,12.4706,12.4992,12.442,12.4706,712476.0
2016-01-15 12:30:00,13.09,13.09,13.01,13.03,614440.0,12.4801,12.4801,12.4038,12.4229,614440.0
2016-01-15 12:35:00,13.03,13.05,12.99,13.0,822212.0,12.4229,12.442,12.3848,12.3943,822212.0
2016-01-15 12:40:00,12.99,13.08,12.99,13.07,519580.0,12.3848,12.4706,12.3848,12.461,519580.0
2016-01-15 12:45:00,13.08,13.12,13.07,13.1,632664.0,12.4706,12.5087,12.461,12.4897,632664.0
2016-01-15 12:50:00,13.1,13.13,13.09,13.13,345192.0,12.4897,12.5183,12.4801,12.5183,345192.0
2016-01-15 12:55:00,13.13,13.16,13.13,13.15,679968.0,12.5183,12.5469,12.5183,12.5373,679968.0
2016-01-15 13:00:00,13.15,13.18,13.13,13.17,491064.0,12.5373,12.5659,12.5183,12.5564,491064.0
2016-01-15 13:05:00,13.17,13.17,13.09,13.1,447268.0,12.5564,12.5564,12.4801,12.4897,447268.0
2016-01-15 13:10:00,13.11,13.2,13.1,13.16,216612.0,12.4992,12.585,12.4897,12.5469,216612.0
2016-01-15 13:15:00,13.15,13.21,13.14,13.2,480160.0,12.5373,12.5945,12.5278,12.585,480160.0
2016-01-15 13:20:00,13.2,13.22,13.17,13.19,362040.0,12.585,12.6041,12.5564,12.5755,362040.0
2016-01-15 13:25:00,13.19,13.21,13.14,13.15,375812.0,12.5755,12.5945,12.5278,12.5373,375812.0
2016-01-15 13:30:00,13.15,13.16,13.12,13.16,222448.0,12.5373,12.5469,12.5087,12.5469,222448.0
2016-01-15 13:35:00,13.16,13.17,13.11,13.13,185744.0,12.5469,12.5564,12.4992,12.5183,185744.0
2016-01-15 13:40:00,13.12,13.21,13.12,13.21,173560.0,12.5087,12.5945,12.5087,12.5945,173560.0
2016-01-15 13:45:00,13.2,13.25,13.2,13.2,422172.0,12.585,12.6327,12.585,12.585,422172.0
2016-01-15 13:50:00,13.2,13.27,13.18,13.25,195216.0,12.585,12.6517,12.5659,12.6327,195216.0
2016-01-15 13:55:00,13.25,13.25,13.19,13.22,276256.0,12.6327,12.6327,12.5755,12.6041,276256.0
2016-01-15 14:00:00,13.22,13.23,13.19,13.19,230200.0,12.6041,12.6136,12.5755,12.5755,230200.0
2016-01-15 14:05:00,13.2,13.23,13.18,13.22,205292.0,12.585,12.6136,12.5659,12.6041,205292.0
2016-01-15 14:10:00,13.24,13.26,13.22,13.25,286260.0,12.6231,12.6422,12.6041,12.6327,286260.0
2016-01-15 14:15:00,13.24,13.24,13.2,13.24,393624.0,12.6231,12.6231,12.585,12.6231,393624.0
2016-01-15 14:20:00,13.23,13.24,13.17,13.19,230604.0,12.6136,12.6231,12.5564,12.5755,230604.0
2016-01-15 14:25:00,13.19,13.21,13.14,13.14,158856.0,12.5755,12.5945,12.5278,12.5278,158856.0
2016-01-15 14:30:00,13.15,13.18,13.11,13.14,371860.0,12.5373,12.5659,12.4992,12.5278,371860.0
2016-01-15 14:35:00,13.15,13.19,13.13,13.18,194136.0,12.5373,12.5755,12.5183,12.5659,194136.0
2016-01-15 14:40:00,13.18,13.25,13.18,13.22,300076.0,12.5659,12.6327,12.5659,12.6041,300076.0
2016-01-15 14:45:00,13.21,13.26,13.2,13.25,559436.0,12.5945,12.6422,12.585,12.6327,559436.0
2016-01-15 14:50:00,13.25,13.35,13.22,13.32,920500.0,12.6327,12.728,12.6041,12.6994,920500.0
2016-01-15 14:55:00,13.33,13.44,13.32,13.37,838668.0,12.7089,12.8138,12.6994,12.7471,838668.0
2016-01-15 15:00:00,13.37,13.38,13.31,13.38,634140.0,12.7471,12.7566,12.6899,12.7566,634140.0
2016-01-15 15:05:00,13.38,13.4,13.34,13.34,451136.0,12.7566,12.7757,12.7185,12.7185,451136.0
2016-01-15 15:10:00,13.34,13.35,13.27,13.31,501776.0,12.7185,12.728,12.6517,12.6899,501776.0
2016-01-15 15:15:00,13.32,13.33,13.21,13.22,270672.0,12.6994,12.7089,12.5945,12.6041,270672.0
2016-01-15 15:20:00,13.22,13.31,13.22,13.31,495516.0,12.6041,12.6899,12.6041,12.6899,495516.0
2016-01-15 15:25:00,13.31,13.34,13.3,13.33,284372.0,12.6899,12.7185,12.6803,12.7089,284372.0
2016-01-15 15:30:00,13.33,13.36,13.27,13.33,457644.0,12.7089,12.7375,12.6517,12.7089,457644.0
2016-01-15 15:35:00,13.32,13.36,13.3,13.3,320672.0,12.6994,12.7375,12.6803,12.6803,320672.0
2016-01-15 15:40:00,13.3,13.32,13.26,13.31,558448.0,12.6803,12.6994,12.6422,12.6899,558448.0
2016-01-15 15:45:00,13.31,13.35,13.3,13.34,388732.0,12.6899,12.728,12.6803,12.7185,388732.0
2016-01-15 15:50:00,13.34,13.34,13.3,13.31,451112.0,12.7185,12.7185,12.6803,12.6899,451112.0
2016-01-15 15:55:00,13.32,13.33,13.27,13.31,1428000.0,12.6994,12.7089,12.6517,12.6899,1428000.0
2016-01-19 09:30:00,13.6,13.64,13.58,13.59,885380.0,12.9664,13.0045,12.9473,12.9568,885380.0
2016-01-19 09:35:00,13.58,13.6,13.54,13.55,2070836.0,12.9473,12.9664,12.9092,12.9187,2070836.0
2016-01-19 09:40:00,13.54,13.55,13.48,13.49,826380.0,12.9092,12.9187,12.8519,12.8615,826380.0
2016-01-19 09:45:00,13.5,13.53,13.43,13.45,1264312.0,12.871,12.8996,12.8043,12.8233,1264312.0
2016-01-19 09:50:00,13.45,13.47,13.39,13.47,871280.0,12.8233,12.8424,12.7661,12.8424,871280.0
2016-01-19 09:55:00,13.47,13.49,13.44,13.49,555728.0,12.8424,12.8615,12.8138,12.8615,555728.0
2016-01-19 10:00:00,13.49,13.53,13.45,13.49,815044.0,12.8615,12.8996,12.8233,12.8615,815044.0
2016-01-19 10:05:00,13.49,13.55,13.47,13.48,717068.0,12.8615,12.9187,12.8424,12.8519,717068.0
2016-01-19 10:10:00,13.48,13.53,13.46,13.5,518732.0,12.8519,12.8996,12.8329,12.871,518732.0
2016-01-19 10:15:00,13.51,13.55,13.5,13.52,560616.0,12.8805,12.9187,12.871,12.8901,560616.0
2016-01-19 10:20:00,13.52,13.56,13.52,13.55,532284.0,12.8901,12.9282,12.8901,12.9187,532284.0
2016-01-19 10:25:00,13.55,13.6,13.55,13.59,521736.0,12.9187,12.9664,12.9187,12.9568,521736.0
2016-01-19 10:30:00,13.59,13.62,13.57,13.58,466544.0,12.9568,12.9854,12.9378,12.9473,466544.0
2016-01-19 10:35:00,13.58,13.59,13.51,13.52,352304.0,12.9473,12.9568,12.8805,12.8901,352304.0
2016-01-19 10:40:00,13.51,13.55,13.5,13.52,269856.0,12.8805,12.9187,12.871,12.8901,269856.0
2016-01-19 10:45:00,13.52,13.56,13.49,13.55,266564.0,12.8901,12.9282,12.8615,12.9187,266564.0
2016-01-19 10:50:00,13.55,13.57,13.45,13.46,346072.0,12.9187,12.9378,12.8233,12.8329,346072.0
2016-01-19 10:55:00,13.45,13.49,13.44,13.44,256604.0,12.8233,12.8615,12.8138,12.8138,256604.0
2016-01-19 11:00:00,13.44,13.49,13.44,13.47,497284.0,12.8138,12.8615,12.8138,12.8424,497284.0
2016-01-19 11:05:00,13.47,13.48,13.43,13.48,248940.0,12.8424,12.8519,12.8043,12.8519,248940.0
2016-01-19 11:10:00,13.47,13.47,13.4,13.41,683376.0,12.8424,12.8424,12.7757,12.7852,683376.0
2016-01-19 11:15:00,13.41,13.45,13.38,13.38,1149616.0,12.7852,12.8233,12.7566,12.7566,1149616.0
2016-01-19 11:20:00,13.38,13.42,13.36,13.38,525436.0,12.7566,12.7947,12.7375,12.7566,525436.0
2016-01-19 11:25:00,13.38,13.48,13.38,13.48,429512.0,12.7566,12.8519,12.7566,12.8519,429512.0
2016-01-19 11:30:00,13.48,13.52,13.48,13.48,294392.0,12.8519,12.8901,12.8519,12.8519,294392.0
2016-01-19 11:35:00,13.48,13.52,13.46,13.52,261616.0,12.8519,12.8901,12.8329,12.8901,261616.0
2016-01-19 11:40:00,13.52,13.53,13.5,13.52,191352.0,12.8901,12.8996,12.871,12.8901,191352.0
2016-01-19 11:45:00,13.52,13.55,13.49,13.49,349072.0,12.8901,12.9187,12.8615,12.8615,349072.0
2016-01-19 11:50:00,13.49,13.51,13.47,13.47,208092.0,12.8615,12.8805,12.8424,12.8424,208092.0
2016-01-19 11:55:00,13.47,13.52,13.46,13.47,160508.0,12.8424,12.8901,12.8329,12.8424,160508.0
2016-01-19 12:00:00,13.47,13.47,13.43,13.43,156348.0,12.8424,12.8424,12.8043,12.8043,156348.0
2016-01-19 12:05:00,13.43,13.45,13.39,13.39,439768.0,12.8043,12.8233,12.7661,12.7661,439768.0
2016-01-19 12:10:00,13.39,13.43,13.38,13.42,154804.0,12.7661,12.8043,12.7566,12.7947,154804.0
2016-01-19 12:15:00,13.42,13.42,13.35,13.36,622908.0,12.7947,12.7947,12.728,12.7375,622908.0
2016-01-19 12:20:00,13.36,13.38,13.33,13.35,440844.0,12.7375,12.7566,12.7089,12.728,440844.0
2016-01-19 12:25:00,13.35,13.39,13.32,13.38,360560.0,12.728,12.7661,12.6994,12.7566,360560.0
2016-01-19 12:30:00,13.38,13.4,13.38,13.4,324896.0,12.7566,12.7757,12.7566,12.7757,324896.0
2016-01-19 12:35:00,13.4,13.44,13.39,13.39,250292.0,12.7757,12.8138,12.7661,12.7661,250292.0
2016-01-19 12:40:00,13.4,13.42,13.34,13.35,288096.0,12.7757,12.7947,12.7185,12.728,288096.0
2016-01-19 12:45:00,13.35,13.36,13.32,13.34,144612.0,12.728,12.7375,12.6994,12.7185,144612.0
2016-01-19 12:50:00,13.34,13.37,13.33,13.36,277520.0,12.7185,12.7471,12.7089,12.7375,277520.0
2016-01-19 12:55:00,13.37,13.38,13.36,13.37,81168.0,12.7471,12.7566,12.7375,12.7471,81168.0
2016-01-19 13:00:00,13.37,13.4,13.37,13.37,182396.0,12.7471,12.7757,12.7471,12.7471,182396.0
2016-01-19 13:05:00,13.37,13.39,13.34,13.38,411220.0,12.7471,12.7661,12.7185,12.7566,411220.0
2016-01-19 13:10:00,13.38,13.4,13.35,13.35,212532.0,12.7566,12.7757,12.728,12.728,212532.0
2016-01-19 13:15:00,13.36,13.4,13.34,13.4,128388.0,12.7375,12.7757,12.7185,12.7757,128388.0
2016-01-19 13:20:00,13.4,13.42,13.38,13.38,236268.0,12.7757,12.7947,12.7566,12.7566,236268.0
2016-01-19 13:25:00,13.38,13.38,13.33,13.34,167448.0,12.7566,12.7566,12.7089,12.7185,167448.0
2016-01-19 13:30:00,13.34,13.36,13.31,13.34,205852.0,12.7185,12.7375,12.6899,12.7185,205852.0
2016-01-19 13:35:00,13.34,13.38,13.32,13.38,339076.0,12.7185,12.7566,12.6994,12.7566,339076.0
2016-01-19 13:40:00,13.38,13.38,13.31,13.31,191516.0,12.7566,12.7566,12.6899,12.6899,191516.0
2016-01-19 13:45:00,13.31,13.38,13.31,13.36,373812.0,12.6899,12.7566,12.6899,12.7375,373812.0
2016-01-19 13:50:00,13.36,13.36,13.3,13.3,268688.0,12.7375,12.7375,12.6803,12.6803,268688.0
2016-01-19 13:55:00,13.3,13.35,13.3,13.32,217464.0,12.6803,12.728,12.6803,12.6994,217464.0
2016-01-19 14:00:00,13.31,13.33,13.3,13.3,316128.0,12.6899,12.7089,12.6803,12.6803,316128.0
2016-01-19 14:05:00,13.31,13.31,13.21,13.21,868724.0,12.6899,12.6899,12.5945,12.5945,868724.0
2016-01-19 14:10:00,13.21,13.22,13.18,13.18,493048.0,12.5945,12.6041,12.5659,12.5659,493048.0
2016-01-19 14:15:00,13.18,13.19,13.14,13.18,423128.0,12.5659,12.5755,12.5278,12.5659,423128.0
2016-01-19 14:20:00,13.18,13.19,13.13,13.19,540420.0,12.5659,12.5755,12.5183,12.5755,540420.0
2016-01-19 14:25:00,13.19,13.21,13.17,13.21,437508.0,12.5755,12.5945,12.5564,12.5945,437508.0
2016-01-19 14:30:00,13.21,13.22,13.19,13.22,358996.0,12.5945,12.6041,12.5755,12.6041,358996.0
2016-01-19 14:35:00,13.22,13.22,13.18,13.21,374224.0,12.6041,12.6041,12.5659,12.5945,374224.0
2016-01-19 14:40:00,13.21,13.22,13.11,13.12,453320.0,12.5945,12.6041,12.4992,12.5087,453320.0
2016-01-19 14:45:00,13.11,13.13,13.09,13.1,260084.0,12.4992,12.5183,12.4801,12.4897,260084.0
2016-01-19 14:50:00,13.1,13.15,13.09,13.15,370256.0,12.4897,12.5373,12.4801,12.5373,370256.0
2016-01-19 14:55:00,13.16,13.17,13.13,13.15,299180.0,12.5469,12.5564,12.5183,12.5373,299180.0
2016-01-19 15:00:00,13.15,13.24,13.13,13.24,251888.0,12.5373,12.6231,12.5183,12.6231,251888.0
2016-01-19 15:05:00,13.23,13.24,13.22,13.22,355468.0,12.6136,12.6231,12.6041,12.6041,355468.0
2016-01-19 15:10:00,13.23,13.24,13.19,13.2,245736.0,12.6136,12.6231,12.5755,12.585,245736.0
2016-01-19 15:15:00,13.21,13.23,13.17,13.2,285880.0,12.5945,12.6136,12.5564,12.585,285880.0
2016-01-19 15:20:00,13.19,13.27,13.19,13.25,524260.0,12.5755,12.6517,12.5755,12.6327,524260.0
2016-01-19 15:25:00,13.26,13.35,13.26,13.34,762020.0,12.6422,12.728,12.6422,12.7185,762020.0
2016-01-19 15:30:00,13.34,13.38,13.32,13.34,521472.0,12.7185,12.7566,12.6994,12.7185,521472.0
2016-01-19 15:35:00,13.35,13.37,13.3,13.33,279296.0,12.728,12.7471,12.6803,12.7089,279296.0
2016-01-19 15:40:00,13.33,13.42,13.3,13.38,704008.0,12.7089,12.7947,12.6803,12.7566,704008.0
2016-01-19 15:45:00,13.39,13.44,13.34,13.44,995952.0,12.7661,12.8138,12.7185,12.8138,995952.0
2016-01-19 15:50:00,13.44,13.45,13.37,13.4,422300.0,12.8138,12.8233,12.7471,12.7757,422300.0
2016-01-19 15:55:00,13.4,13.41,13.32,13.34,1154672.0,12.7757,12.7852,12.6994,12.7185,1154672.0
2016-01-20 09:30:00,12.92,13.03,12.91,12.98,1240584.0,12.318,12.4229,12.3085,12.3752,1240584.0
2016-01-20 09:35:00,12.98,13.0,12.87,12.88,1047792.0,12.3752,12.3943,12.2704,12.2799,1047792.0
2016-01-20 09:40:00,12.88,12.91,12.84,12.91,918488.0,12.2799,12.3085,12.2418,12.3085,918488.0
2016-01-20 09:45:00,12.91,12.97,12.9,12.91,446344.0,12.3085,12.3657,12.299,12.3085,446344.0
2016-01-20 09:50:00,12.91,12.93,12.84,12.84,370372.0,12.3085,12.3276,12.2418,12.2418,370372.0
2016-01-20 09:55:00,12.83,12.84,12.77,12.79,825880.0,12.2322,12.2418,12.175,12.1941,825880.0
2016-01-20 10:00:00,12.79,12.8,12.73,12.77,780496.0,12.1941,12.2036,12.1369,12.175,780496.0
2016-01-20 10:05:00,12.76,12.83,12.76,12.82,523272.0,12.1655,12.2322,12.1655,12.2227,523272.0
2016-01-20 10:10:00,12.82,12.83,12.76,12.8,453572.0,12.2227,12.2322,12.1655,12.2036,453572.0
2016-01-20 10:15:00,12.79,12.82,12.73,12.75,695792.0,12.1941,12.2227,12.1369,12.156,695792.0
2016-01-20 10:20:00,12.75,12.77,12.71,12.77,504868.0,12.156,12.175,12.1178,12.175,504868.0
2016-01-20 10:25:00,12.78,12.8,12.73,12.75,536672.0,12.1846,12.2036,12.1369,12.156,536672.0
2016-01-20 10:30:00,12.74,12.75,12.65,12.68,744260.0,12.1464,12.156,12.0606,12.0892,744260.0
2016-01-20 10:35:00,12.67,12.68,12.6,12.61,912980.0,12.0797,12.0892,12.0129,12.0225,912980.0
2016-01-20 10:40:00,12.6,12.67,12.58,12.66,868900.0,12.0129,12.0797,11.9939,12.0702,868900.0
2016-01-20 10:45:00,12.67,12.67,12.63,12.64,557492.0,12.0797,12.0797,12.0415,12.0511,557492.0
2016-01-20 10:50:00,12.64,12.66,12.56,12.56,437972.0,12.0511,12.0702,11.9748,11.9748,437972.0
2016-01-20 10:55:00,12.57,12.58,12.53,12.54,631792.0,11.9843,11.9939,11.9462,11.9557,631792.0
2016-01-20 11:00:00,12.54,12.6,12.54,12.58,694568.0,11.9557,12.0129,11.9557,11.9939,694568.0
2016-01-20 11:05:00,12.59,12.62,12.57,12.58,303264.0,12.0034,12.032,11.9843,11.9939,303264.0
2016-01-20 11:10:00,12.57,12.67,12.57,12.64,605824.0,11.9843,12.0797,11.9843,12.0511,605824.0
2016-01-20 11:15:00,12.64,12.69,12.61,12.67,808176.0,12.0511,12.0988,12.0225,12.0797,808176.0
2016-01-20 11:20:00,12.67,12.69,12.62,12.63,384000.0,12.0797,12.0988,12.032,12.0415,384000.0
2016-01-20 11:25:00,12.63,12.65,12.61,12.63,338400.0,12.0415,12.0606,12.0225,12.0415,338400.0
2016-01-20 11:30:00,12.63,12.69,12.63,12.69,338816.0,12.0415,12.0988,12.0415,12.0988,338816.0
2016-01-20 11:35:00,12.67,12.71,12.65,12.66,256284.0,12.0797,12.1178,12.0606,12.0702,256284.0
2016-01-20 11:40:00,12.66,12.67,12.61,12.61,387024.0,12.0702,12.0797,12.0225,12.0225,387024.0
2016-01-20 11:45:00,12.61,12.63,12.59,12.59,189256.0,12.0225,12.0415,12.0034,12.0034,189256.0
2016-01-20 11:50:00,12.59,12.59,12.54,12.54,644992.0,12.0034,12.0034,11.9557,11.9557,644992.0
2016-01-20 11:55:00,12.54,12.59,12.52,12.56,505624.0,11.9557,12.0034,11.9367,11.9748,505624.0
2016-01-20 12:00:00,12.56,12.6,12.55,12.55,214472.0,11.9748,12.0129,11.9653,11.9653,214472.0
2016-01-20 12:05:00,12.55,12.55,12.48,12.5,1075012.0,11.9653,11.9653,11.8985,11.9176,1075012.0
2016-01-20 12:10:00,12.49,12.53,12.47,12.53,408404.0,11.9081,11.9462,11.889,11.9462,408404.0
2016-01-20 12:15:00,12.51,12.53,12.47,12.49,263552.0,11.9271,11.9462,11.889,11.9081,263552.0
2016-01-20 12:20:00,12.49,12.49,12.37,12.4,1054396.0,11.9081,11.9081,11.7937,11.8223,1054396.0
2016-01-20 12:25:00,12.4,12.41,12.35,12.38,809884.0,11.8223,11.8318,11.7746,11.8032,809884.0
2016-01-20 12:30:00,12.38,12.45,12.38,12.42,918640.0,11.8032,11.8699,11.8032,11.8413,918640.0
2016-01-20 12:35:00,12.42,12.44,12.38,12.4,495952.0,11.8413,11.8604,11.8032,11.8223,495952.0
2016-01-20 12:40:00,12.4,12.43,12.36,12.38,615744.0,11.8223,11.8509,11.7841,11.8032,615744.0
2016-01-20 12:45:00,12.38,12.4,12.35,12.4,404732.0,11.8032,11.8223,11.7746,11.8223,404732.0
2016-01-20 12:50:00,12.39,12.48,12.36,12.47,941168.0,11.8127,11.8985,11.7841,11.889,941168.0
2016-01-20 12:55:00,12.47,12.58,12.47,12.58,1394692.0,11.889,11.9939,11.889,11.9939,1394692.0
2016-01-20 13:00:00,12.58,12.9,12.55,12.61,1385904.0,11.9939,12.299,11.9653,12.0225,1385904.0
2016-01-20 13:05:00,12.62,12.63,12.56,12.56,439492.0,12.032,12.0415,11.9748,11.9748,439492.0
2016-01-20 13:10:00,12.57,12.59,12.54,12.54,313664.0,11.9843,12.0034,11.9557,11.9557,313664.0
2016-01-20 13:15:00,12.55,12.55,12.47,12.47,790984.0,11.9653,11.9653,11.889,11.889,790984.0
2016-01-20 13:20:00,12.47,12.57,12.46,12.55,412592.0,11.889,11.9843,11.8795,11.9653,412592.0
2016-01-20 13:25:00,12.56,12.59,12.51,12.55,282636.0,11.9748,12.0034,11.9271,11.9653,282636.0
2016-01-20 13:30:00,12.55,12.63,12.55,12.62,534616.0,11.9653,12.0415,11.9653,12.032,534616.0
2016-01-20 13:35:00,12.61,12.7,12.58,12.68,824344.0,12.0225,12.1083,11.9939,12.0892,824344.0
2016-01-20 13:40:00,12.68,12.78,12.67,12.77,1433656.0,12.0892,12.1846,12.0797,12.175,1433656.0
2016-01-20 13:45:00,12.77,12.82,12.75,12.8,1181772.0,12.175,12.2227,12.156,12.2036,1181772.0
2016-01-20 13:50:00,12.79,12.85,12.78,12.83,1252284.0,12.1941,12.2513,12.1846,12.2322,1252284.0
2016-01-20 13:55:00,12.83,12.83,12.78,12.8,341000.0,12.2322,12.2322,12.1846,12.2036,341000.0
2016-01-20 14:00:00,12.79,12.8,12.71,12.71,787924.0,12.1941,12.2036,12.1178,12.1178,787924.0
2016-01-20 14:05:00,12.72,12.8,12.72,12.77,380804.0,12.1274,12.2036,12.1274,12.175,380804.0
2016-01-20 14:10:00,12.78,12.86,12.78,12.81,944208.0,12.1846,12.2608,12.1846,12.2132,944208.0
2016-01-20 14:15:00,12.81,12.86,12.77,12.82,657152.0,12.2132,12.2608,12.175,12.2227,657152.0
2016-01-20 14:20:00,12.83,12.86,12.77,12.81,317724.0,12.2322,12.2608,12.175,12.2132,317724.0
2016-01-20 14:25:00,12.83,12.84,12.75,12.76,629760.0,12.2322,12.2418,12.156,12.1655,629760.0
2016-01-20 14:30:00,12.77,12.79,12.69,12.74,357504.0,12.175,12.1941,12.0988,12.1464,357504.0
2016-01-20 14:35:00,12.74,12.8,12.7,12.8,516076.0,12.1464,12.2036,12.1083,12.2036,516076.0
2016-01-20 14:40:00,12.8,12.83,12.75,12.77,226260.0,12.2036,12.2322,12.156,12.175,226260.0
2016-01-20 14:45:00,12.77,12.8,12.74,12.79,143504.0,12.175,12.2036,12.1464,12.1941,143504.0
2016-01-20 14:50:00,12.79,12.88,12.78,12.87,714188.0,12.1941,12.2799,12.1846,12.2704,714188.0
2016-01-20 14:55:00,12.87,12.9,12.84,12.84,491172.0,12.2704,12.299,12.2418,12.2418,491172.0
2016-01-20 15:00:00,12.84,12.91,12.81,12.91,483080.0,12.2418,12.3085,12.2132,12.3085,483080.0
2016-01-20 15:05:00,12.91,12.97,12.91,12.96,888416.0,12.3085,12.3657,12.3085,12.3562,888416.0
2016-01-20 15:10:00,12.96,12.99,12.93,12.97,707768.0,12.3562,12.3848,12.3276,12.3657,707768.0
2016-01-20 15:15:00,12.97,13.17,12.97,13.13,2259932.0,12.3657,12.5564,12.3657,12.5183,2259932.0
2016-01-20 15:20:00,13.13,13.22,13.12,13.21,5328068.0,12.5183,12.6041,12.5087,12.5945,5328068.0
2016-01-20 15:25:00,13.21,13.27,13.17,13.24,1244500.0,12.5945,12.6517,12.5564,12.6231,1244500.0
2016-01-20 15:30:00,13.24,13.26,13.14,13.15,1438052.0,12.6231,12.6422,12.5278,12.5373,1438052.0
2016-01-20 15:35:00,13.14,13.2,13.14,13.2,973132.0,12.5278,12.585,12.5278,12.585,973132.0
2016-01-20 15:40:00,13.2,13.2,13.09,13.12,1100588.0,12.585,12.585,12.4801,12.5087,1100588.0
2016-01-20 15:45:00,13.12,13.12,12.98,13.06,1023892.0,12.5087,12.5087,12.3752,12.4515,1023892.0
2016-01-20 15:50:00,13.05,13.1,13.02,13.1,763320.0,12.442,12.4897,12.4134,12.4897,763320.0
2016-01-20 15:55:00,13.1,13.1,13.0,13.02,906632.0,12.4897,12.4897,12.3943,12.4134,906632.0
2016-01-21 09:30:00,13.08,13.13,12.99,13.12,2958312.0,12.4706,12.5183,12.3848,12.5087,2958312.0
2016-01-21 09:35:00,13.12,13.16,13.03,13.03,860708.0,12.5087,12.5469,12.4229,12.4229,860708.0
2016-01-21 09:40:00,13.03,13.08,12.94,12.96,880184.0,12.4229,12.4706,12.3371,12.3562,880184.0
2016-01-21 09:45:00,12.96,12.96,12.87,12.89,906716.0,12.3562,12.3562,12.2704,12.2894,906716.0
2016-01-21 09:50:00,12.9,12.95,12.87,12.95,728940.0,12.299,12.3466,12.2704,12.3466,728940.0
2016-01-21 09:55:00,12.95,12.99,12.92,12.93,631840.0,12.3466,12.3848,12.318,12.3276,631840.0
2016-01-21 10:00:00,12.93,13.1,12.92,13.09,770748.0,12.3276,12.4897,12.318,12.4801,770748.0
2016-01-21 10:05:00,13.09,13.13,13.06,13.13,634536.0,12.4801,12.5183,12.4515,12.5183,634536.0
2016-01-21 10:10:00,13.13,13.22,13.12,13.2,1024992.0,12.5183,12.6041,12.5087,12.585,1024992.0
2016-01-21 10:15:00,13.19,13.24,13.18,13.21,484360.0,12.5755,12.6231,12.5659,12.5945,484360.0
2016-01-21 10:20:00,13.2,13.24,13.12,13.12,718336.0,12.585,12.6231,12.5087,12.5087,718336.0
2016-01-21 10:25:00,13.13,13.21,13.12,13.2,664716.0,12.5183,12.5945,12.5087,12.585,664716.0
2016-01-21 10:30:00,13.2,13.25,13.14,13.25,565104.0,12.585,12.6327,12.5278,12.6327,565104.0
2016-01-21 10:35:00,13.25,13.27,13.18,13.21,1060032.0,12.6327,12.6517,12.5659,12.5945,1060032.0
2016-01-21 10:40:00,13.22,13.26,13.19,13.24,429988.0,12.6041,12.6422,12.5755,12.6231,429988.0
2016-01-21 10:45:00,13.24,13.32,13.22,13.26,825932.0,12.6231,12.6994,12.6041,12.6422,825932.0
2016-01-21 10:50:00,13.26,13.29,13.23,13.27,578288.0,12.6422,12.6708,12.6136,12.6517,578288.0
2016-01-21 10:55:00,13.27,13.28,13.17,13.18,374672.0,12.6517,12.6613,12.5564,12.5659,374672.0
2016-01-21 11:00:00,13.18,13.3,13.12,13.3,844424.0,12.5659,12.6803,12.5087,12.6803,844424.0
2016-01-21 11:05:00,13.3,13.33,13.26,13.29,412760.0,12.6803,12.7089,12.6422,12.6708,412760.0
2016-01-21 11:10:00,13.29,13.32,13.25,13.28,486112.0,12.6708,12.6994,12.6327,12.6613,486112.0
2016-01-21 11:15:00,13.28,13.3,13.23,13.25,329408.0,12.6613,12.6803,12.6136,12.6327,329408.0
2016-01-21 11:20:00,13.26,13.26,13.21,13.22,283616.0,12.6422,12.6422,12.5945,12.6041,283616.0
2016-01-21 11:25:00,13.22,13.24,13.17,13.2,385080.0,12.6041,12.6231,12.5564,12.585,385080.0
2016-01-21 11:30:00,13.19,13.25,13.19,13.22,447904.0,12.5755,12.6327,12.5755,12.6041,447904.0
2016-01-21 11:35:00,13.21,13.29,13.21,13.27,447940.0,12.5945,12.6708,12.5945,12.6517,447940.0
2016-01-21 11:40:00,13.27,13.28,13.2,13.22,168016.0,12.6517,12.6613,12.585,12.6041,168016.0
2016-01-21 11:45:00,13.22,13.3,13.22,13.3,170304.0,12.6041,12.6803,12.6041,12.6803,170304.0
2016-01-21 11:50:00,13.31,13.33,13.28,13.28,192588.0,12.6899,12.7089,12.6613,12.6613,192588.0
2016-01-21 11:55:00,13.28,13.37,13.28,13.36,609496.0,12.6613,12.7471,12.6613,12.7375,609496.0
2016-01-21 12:00:00,13.36,13.43,13.36,13.42,803024.0,12.7375,12.8043,12.7375,12.7947,803024.0
2016-01-21 12:05:00,13.42,13.45,13.4,13.42,479556.0,12.7947,12.8233,12.7757,12.7947,479556.0
2016-01-21 12:10:00,13.42,13.43,13.37,13.38,390116.0,12.7947,12.8043,12.7471,12.7566,390116.0
2016-01-21 12:15:00,13.38,13.43,13.38,13.38,311116.0,12.7566,12.8043,12.7566,12.7566,311116.0
2016-01-21 12:20:00,13.38,13.39,13.34,13.36,357088.0,12.7566,12.7661,12.7185,12.7375,357088.0
2016-01-21 12:25:00,13.36,13.41,13.36,13.4,266028.0,12.7375,12.7852,12.7375,12.7757,266028.0
2016-01-21 12:30:00,13.4,13.41,13.37,13.38,285684.0,12.7757,12.7852,12.7471,12.7566,285684.0
2016-01-21 12:35:00,13.39,13.42,13.39,13.39,150980.0,12.7661,12.7947,12.7661,12.7661,150980.0
2016-01-21 12:40:00,13.4,13.41,13.36,13.37,180708.0,12.7757,12.7852,12.7375,12.7471,180708.0
2016-01-21 12:45:00,13.37,13.38,13.34,13.35,171404.0,12.7471,12.7566,12.7185,12.728,171404.0
2016-01-21 12:50:00,13.36,13.37,13.32,13.34,262536.0,12.7375,12.7471,12.6994,12.7185,262536.0
2016-01-21 12:55:00,13.34,13.35,13.32,13.35,257900.0,12.7185,12.728,12.6994,12.728,257900.0
2016-01-21 13:00:00,13.35,13.38,13.35,13.38,106840.0,12.728,12.7566,12.728,12.7566,106840.0
2016-01-21 13:05:00,13.38,13.41,13.37,13.4,62256.0,12.7566,12.7852,12.7471,12.7757,62256.0
2016-01-21 13:10:00,13.41,13.42,13.34,13.34,449508.0,12.7852,12.7947,12.7185,12.7185,449508.0
2016-01-21 13:15:00,13.34,13.38,13.32,13.34,417396.0,12.7185,12.7566,12.6994,12.7185,417396.0
2016-01-21 13:20:00,13.34,13.34,13.24,13.27,604848.0,12.7185,12.7185,12.6231,12.6517,604848.0
2016-01-21 13:25:00,13.27,13.29,13.22,13.23,453660.0,12.6517,12.6708,12.6041,12.6136,453660.0
2016-01-21 13:30:00,13.22,13.26,13.17,13.18,374500.0,12.6041,12.6422,12.5564,12.5659,374500.0
2016-01-21 13:35:00,13.18,13.27,13.17,13.27,392760.0,12.5659,12.6517,12.5564,12.6517,392760.0
2016-01-21 13:40:00,13.27,13.29,13.24,13.24,200688.0,12.6517,12.6708,12.6231,12.6231,200688.0
2016-01-21 13:45:00,13.25,13.29,13.24,13.28,184512.0,12.6327,12.6708,12.6231,12.6613,184512.0
2016-01-21 13:50:00,13.26,13.27,13.19,13.22,358576.0,12.6422,12.6517,12.5755,12.6041,358576.0
2016-01-21 13:55:00,13.22,13.26,13.21,13.22,400660.0,12.6041,12.6422,12.5945,12.6041,400660.0
2016-01-21 14:00:00,13.25,13.26,13.18,13.22,341232.0,12.6327,12.6422,12.5659,12.6041,341232.0
2016-01-21 14:05:00,13.22,13.23,13.19,13.19,159580.0,12.6041,12.6136,12.5755,12.5755,159580.0
2016-01-21 14:10:00,13.19,13.19,13.08,13.1,671308.0,12.5755,12.5755,12.4706,12.4897,671308.0
2016-01-21 14:15:00,13.1,13.11,13.06,13.07,302892.0,12.4897,12.4992,12.4515,12.461,302892.0
2016-01-21 14:20:00,13.08,13.12,13.04,13.06,565056.0,12.4706,12.5087,12.4324,12.4515,565056.0
2016-01-21 14:25:00,13.06,13.11,13.02,13.11,500896.0,12.4515,12.4992,12.4134,12.4992,500896.0
2016-01-21 14:30:00,13.11,13.18,13.11,13.13,703748.0,12.4992,12.5659,12.4992,12.5183,703748.0
2016-01-21 14:35:00,13.13,13.21,13.13,13.19,390104.0,12.5183,12.5945,12.5183,12.5755,390104.0
2016-01-21 14:40:00,13.18,13.24,13.18,13.2,284380.0,12.5659,12.6231,12.5659,12.585,284380.0
2016-01-21 14:45:00,13.21,13.21,13.12,13.13,373828.0,12.5945,12.5945,12.5087,12.5183,373828.0
2016-01-21 14:50:00,13.13,13.2,13.13,13.2,206912.0,12.5183,12.585,12.5183,12.585,206912.0
2016-01-21 14:55:00,13.19,13.27,13.19,13.24,343264.0,12.5755,12.6517,12.5755,12.6231,343264.0
2016-01-21 15:00:00,13.24,13.24,13.2,13.21,188480.0,12.6231,12.6231,12.585,12.5945,188480.0
2016-01-21 15:05:00,13.21,13.21,13.1,13.13,801168.0,12.5945,12.5945,12.4897,12.5183,801168.0
2016-01-21 15:10:00,13.14,13.21,13.12,13.19,590260.0,12.5278,12.5945,12.5087,12.5755,590260.0
2016-01-21 15:15:00,13.18,13.18,13.13,13.18,269820.0,12.5659,12.5659,12.5183,12.5659,269820.0
2016-01-21 15:20:00,13.18,13.2,13.13,13.19,234496.0,12.5659,12.585,12.5183,12.5755,234496.0
2016-01-21 15:25:00,13.2,13.22,13.17,13.17,394332.0,12.585,12.6041,12.5564,12.5564,394332.0
2016-01-21 15:30:00,13.17,13.27,13.17,13.26,366660.0,12.5564,12.6517,12.5564,12.6422,366660.0
2016-01-21 15:35:00,13.26,13.27,13.21,13.26,456716.0,12.6422,12.6517,12.5945,12.6422,456716.0
2016-01-21 15:40:00,13.24,13.29,13.22,13.26,427144.0,12.6231,12.6708,12.6041,12.6422,427144.0
2016-01-21 15:45:00,13.26,13.26,13.18,13.2,656576.0,12.6422,12.6422,12.5659,12.585,656576.0
2016-01-21 15:50:00,13.2,13.24,13.19,13.24,401496.0,12.585,12.6231,12.5755,12.6231,401496.0
2016-01-21 15:55:00,13.23,13.24,13.15,13.15,900344.0,12.6136,12.6231,12.5373,12.5373,900344.0
2016-01-22 09:30:00,13.59,13.6,13.56,13.58,915684.0,12.9568,12.9664,12.9282,12.9473,915684.0
2016-01-22 09:35:00,13.58,13.58,13.53,13.54,905124.0,12.9473,12.9473,12.8996,12.9092,905124.0
2016-01-22 09:40:00,13.54,13.57,13.51,13.57,649720.0,12.9092,12.9378,12.8805,12.9378,649720.0
2016-01-22 09:45:00,13.58,13.59,13.54,13.58,906624.0,12.9473,12.9568,12.9092,12.9473,906624.0
2016-01-22 09:50:00,13.58,13.63,13.57,13.62,707884.0,12.9473,12.995,12.9378,12.9854,707884.0
2016-01-22 09:55:00,13.63,13.66,13.61,13.65,565348.0,12.995,13.0236,12.9759,13.014,565348.0
2016-01-22 10:00:00,13.65,13.68,13.63,13.65,602492.0,13.014,13.0426,12.995,13.014,602492.0
2016-01-22 10:05:00,13.65,13.66,13.61,13.63,387916.0,13.014,13.0236,12.9759,12.995,387916.0
2016-01-22 10:10:00,13.63,13.68,13.63,13.68,273132.0,12.995,13.0426,12.995,13.0426,273132.0
2016-01-22 10:15:00,13.68,13.69,13.65,13.67,633752.0,13.0426,13.0522,13.014,13.0331,633752.0
2016-01-22 10:20:00,13.66,13.67,13.62,13.64,271216.0,13.0236,13.0331,12.9854,13.0045,271216.0
2016-01-22 10:25:00,13.64,13.67,13.63,13.64,402476.0,13.0045,13.0331,12.995,13.0045,402476.0
2016-01-22 10:30:00,13.65,13.67,13.62,13.63,362704.0,13.014,13.0331,12.9854,12.995,362704.0
2016-01-22 10:35:00,13.63,13.66,13.61,13.63,481920.0,12.995,13.0236,12.9759,12.995,481920.0
2016-01-22 10:40:00,13.64,13.65,13.59,13.61,329972.0,13.0045,13.014,12.9568,12.9759,329972.0
2016-01-22 10:45:00,13.61,13.61,13.58,13.58,298140.0,12.9759,12.9759,12.9473,12.9473,298140.0
2016-01-22 10:50:00,13.58,13.61,13.55,13.56,278084.0,12.9473,12.9759,12.9187,12.9282,278084.0
2016-01-22 10:55:00,13.55,13.56,13.54,13.55,336580.0,12.9187,12.9282,12.9092,12.9187,336580.0
2016-01-22 11:00:00,13.54,13.58,13.54,13.54,464272.0,12.9092,12.9473,12.9092,12.9092,464272.0
2016-01-22 11:05:00,13.55,13.57,13.52,13.53,185552.0,12.9187,12.9378,12.8901,12.8996,185552.0
2016-01-22 11:10:00,13.52,13.53,13.5,13.52,440232.0,12.8901,12.8996,12.871,12.8901,440232.0
2016-01-22 11:15:00,13.52,13.56,13.5,13.56,591888.0,12.8901,12.9282,12.871,12.9282,591888.0
2016-01-22 11:20:00,13.56,13.59,13.55,13.56,355420.0,12.9282,12.9568,12.9187,12.9282,355420.0
2016-01-22 11:25:00,13.56,13.58,13.53,13.57,246988.0,12.9282,12.9473,12.8996,12.9378,246988.0
2016-01-22 11:30:00,13.57,13.58,13.53,13.53,355308.0,12.9378,12.9473,12.8996,12.8996,355308.0
2016-01-22 11:35:00,13.53,13.53,13.49,13.49,428656.0,12.8996,12.8996,12.8615,12.8615,428656.0
2016-01-22 11:40:00,13.49,13.52,13.48,13.51,230160.0,12.8615,12.8901,12.8519,12.8805,230160.0
2016-01-22 11:45:00,13.51,13.53,13.46,13.48,284856.0,12.8805,12.8996,12.8329,12.8519,284856.0
2016-01-22 11:50:00,13.47,13.53,13.47,13.52,265960.0,12.8424,12.8996,12.8424,12.8901,265960.0
2016-01-22 11:55:00,13.51,13.52,13.49,13.49,221320.0,12.8805,12.8901,12.8615,12.8615,221320.0
2016-01-22 12:00:00,13.48,13.53,13.48,13.51,355572.0,12.8519,12.8996,12.8519,12.8805,355572.0
2016-01-22 12:05:00,13.51,13.55,13.5,13.54,539460.0,12.8805,12.9187,12.871,12.9092,539460.0
2016-01-22 12:10:00,13.54,13.56,13.51,13.56,628164.0,12.9092,12.9282,12.8805,12.9282,628164.0
2016-01-22 12:15:00,13.56,13.56,13.53,13.56,428196.0,12.9282,12.9282,12.8996,12.9282,428196.0
2016-01-22 12:20:00,13.56,13.58,13.55,13.56,369964.0,12.9282,12.9473,12.9187,12.9282,369964.0
2016-01-22 12:25:00,13.56,13.58,13.54,13.55,403332.0,12.9282,12.9473,12.9092,12.9187,403332.0
2016-01-22 12:30:00,13.56,13.56,13.53,13.55,279044.0,12.9282,12.9282,12.8996,12.9187,279044.0
2016-01-22 12:35:00,13.55,13.59,13.54,13.59,271108.0,12.9187,12.9568,12.9092,12.9568,271108.0
2016-01-22 12:40:00,13.59,13.59,13.56,13.56,169772.0,12.9568,12.9568,12.9282,12.9282,169772.0
2016-01-22 12:45:00,13.56,13.57,13.55,13.56,127692.0,12.9282,12.9378,12.9187,12.9282,127692.0
2016-01-22 12:50:00,13.56,13.59,13.56,13.59,140156.0,12.9282,12.9568,12.9282,12.9568,140156.0
2016-01-22 12:55:00,13.59,13.61,13.58,13.61,195756.0,12.9568,12.9759,12.9473,12.9759,195756.0
2016-01-22 13:00:00,13.6,13.61,13.58,13.59,217632.0,12.9664,12.9759,12.9473,12.9568,217632.0
2016-01-22 13:05:00,13.59,13.6,13.56,13.56,91196.0,12.9568,12.9664,12.9282,12.9282,91196.0
2016-01-22 13:10:00,13.56,13.59,13.56,13.58,214504.0,12.9282,12.9568,12.9282,12.9473,214504.0
2016-01-22 13:15:00,13.59,13.61,13.58,13.61,97476.0,12.9568,12.9759,12.9473,12.9759,97476.0
2016-01-22 13:20:00,13.61,13.63,13.61,13.63,261612.0,12.9759,12.995,12.9759,12.995,261612.0
2016-01-22 13:25:00,13.62,13.64,13.61,13.61,228496.0,12.9854,13.0045,12.9759,12.9759,228496.0
2016-01-22 13:30:00,13.62,13.63,13.61,13.61,58668.0,12.9854,12.995,12.9759,12.9759,58668.0
2016-01-22 13:35:00,13.62,13.62,13.6,13.6,96716.0,12.9854,12.9854,12.9664,12.9664,96716.0
2016-01-22 13:40:00,13.6,13.63,13.6,13.62,162780.0,12.9664,12.995,12.9664,12.9854,162780.0
2016-01-22 13:45:00,13.63,13.66,13.62,13.65,157328.0,12.995,13.0236,12.9854,13.014,157328.0
2016-01-22 13:50:00,13.65,13.67,13.65,13.67,91704.0,13.014,13.0331,13.014,13.0331,91704.0
2016-01-22 13:55:00,13.66,13.67,13.66,13.67,43228.0,13.0236,13.0331,13.0236,13.0331,43228.0
2016-01-22 14:00:00,13.67,13.67,13.65,13.66,99040.0,13.0331,13.0331,13.014,13.0236,99040.0
2016-01-22 14:05:00,13.65,13.7,13.65,13.68,432740.0,13.014,13.0617,13.014,13.0426,432740.0
2016-01-22 14:10:00,13.68,13.72,13.68,13.71,586220.0,13.0426,13.0808,13.0426,13.0712,586220.0
2016-01-22 14:15:00,13.72,13.72,13.7,13.7,211044.0,13.0808,13.0808,13.0617,13.0617,211044.0
2016-01-22 14:20:00,13.7,13.71,13.65,13.66,221024.0,13.0617,13.0712,13.014,13.0236,221024.0
2016-01-22 14:25:00,13.66,13.68,13.65,13.65,115324.0,13.0236,13.0426,13.014,13.014,115324.0
2016-01-22 14:30:00,13.65,13.66,13.62,13.65,197744.0,13.014,13.0236,12.9854,13.014,197744.0
2016-01-22 14:35:00,13.65,13.66,13.6,13.62,333644.0,13.014,13.0236,12.9664,12.9854,333644.0
2016-01-22 14:40:00,13.61,13.63,13.59,13.6,234712.0,12.9759,12.995,12.9568,12.9664,234712.0
2016-01-22 14:45:00,13.6,13.63,13.59,13.63,109468.0,12.9664,12.995,12.9568,12.995,109468.0
2016-01-22 14:50:00,13.63,13.66,13.61,13.65,193604.0,12.995,13.0236,12.9759,13.014,193604.0
2016-01-22 14:55:00,13.66,13.66,13.64,13.65,65576.0,13.0236,13.0236,13.0045,13.014,65576.0
2016-01-22 15:00:00,13.65,13.67,13.63,13.64,83068.0,13.014,13.0331,12.995,13.0045,83068.0
2016-01-22 15:05:00,13.63,13.63,13.59,13.6,128632.0,12.995,12.995,12.9568,12.9664,128632.0
2016-01-22 15:10:00,13.6,13.61,13.58,13.61,398296.0,12.9664,12.9759,12.9473,12.9759,398296.0
2016-01-22 15:15:00,13.61,13.63,13.6,13.61,245840.0,12.9759,12.995,12.9664,12.9759,245840.0
2016-01-22 15:20:00,13.61,13.63,13.6,13.6,131572.0,12.9759,12.995,12.9664,12.9664,131572.0
2016-01-22 15:25:00,13.61,13.65,13.6,13.64,146116.0,12.9759,13.014,12.9664,13.0045,146116.0
2016-01-22 15:30:00,13.64,13.64,13.6,13.62,185640.0,13.0045,13.0045,12.9664,12.9854,185640.0
2016-01-22 15:35:00,13.62,13.65,13.62,13.65,217984.0,12.9854,13.014,12.9854,13.014,217984.0
2016-01-22 15:40:00,13.65,13.68,13.64,13.68,232416.0,13.014,13.0426,13.0045,13.0426,232416.0
2016-01-22 15:45:00,13.68,13.7,13.67,13.7,368248.0,13.0426,13.0617,13.0331,13.0617,368248.0
2016-01-22 15:50:00,13.7,13.7,13.67,13.69,551856.0,13.0617,13.0617,13.0331,13.0522,551856.0
2016-01-22 15:55:00,13.69,13.69,13.67,13.69,851372.0,13.0522,13.0522,13.0331,13.0522,851372.0
2016-01-25 09:30:00,13.6,13.63,13.58,13.59,593128.0,12.9664,12.995,12.9473,12.9568,593128.0
2016-01-25 09:35:00,13.59,13.6,13.53,13.59,516452.0,12.9568,12.9664,12.8996,12.9568,516452.0
2016-01-25 09:40:00,13.57,13.58,13.53,13.55,422736.0,12.9378,12.9473,12.8996,12.9187,422736.0
2016-01-25 09:45:00,13.54,13.54,13.51,13.53,529608.0,12.9092,12.9092,12.8805,12.8996,529608.0
2016-01-25 09:50:00,13.53,13.56,13.52,13.56,364708.0,12.8996,12.9282,12.8901,12.9282,364708.0
2016-01-25 09:55:00,13.55,13.56,13.52,13.56,487684.0,12.9187,12.9282,12.8901,12.9282,487684.0
2016-01-25 10:00:00,13.56,13.61,13.53,13.6,607856.0,12.9282,12.9759,12.8996,12.9664,607856.0
2016-01-25 10:05:00,13.61,13.63,13.59,13.6,273136.0,12.9759,12.995,12.9568,12.9664,273136.0
2016-01-25 10:10:00,13.58,13.59,13.52,13.52,372644.0,12.9473,12.9568,12.8901,12.8901,372644.0
2016-01-25 10:15:00,13.52,13.58,13.51,13.55,387468.0,12.8901,12.9473,12.8805,12.9187,387468.0
2016-01-25 10:20:00,13.55,13.59,13.52,13.59,275316.0,12.9187,12.9568,12.8901,12.9568,275316.0
2016-01-25 10:25:00,13.59,13.6,13.54,13.56,430892.0,12.9568,12.9664,12.9092,12.9282,430892.0
2016-01-25 10:30:00,13.56,13.59,13.53,13.56,364588.0,12.9282,12.9568,12.8996,12.9282,364588.0
2016-01-25 10:35:00,13.56,13.56,13.52,13.53,207328.0,12.9282,12.9282,12.8901,12.8996,207328.0
2016-01-25 10:40:00,13.53,13.53,13.47,13.49,294436.0,12.8996,12.8996,12.8424,12.8615,294436.0
2016-01-25 10:45:00,13.5,13.52,13.48,13.52,204380.0,12.871,12.8901,12.8519,12.8901,204380.0
2016-01-25 10:50:00,13.51,13.53,13.49,13.49,212316.0,12.8805,12.8996,12.8615,12.8615,212316.0
2016-01-25 10:55:00,13.49,13.52,13.48,13.51,329616.0,12.8615,12.8901,12.8519,12.8805,329616.0
2016-01-25 11:00:00,13.5,13.5,13.46,13.49,496148.0,12.871,12.871,12.8329,12.8615,496148.0
2016-01-25 11:05:00,13.49,13.49,13.45,13.47,571524.0,12.8615,12.8615,12.8233,12.8424,571524.0
2016-01-25 11:10:00,13.45,13.47,13.43,13.45,312776.0,12.8233,12.8424,12.8043,12.8233,312776.0
2016-01-25 11:15:00,13.44,13.47,13.44,13.47,192688.0,12.8138,12.8424,12.8138,12.8424,192688.0
2016-01-25 11:20:00,13.46,13.5,13.46,13.49,306500.0,12.8329,12.871,12.8329,12.8615,306500.0
2016-01-25 11:25:00,13.5,13.52,13.48,13.52,330584.0,12.871,12.8901,12.8519,12.8901,330584.0
2016-01-25 11:30:00,13.51,13.52,13.49,13.51,110744.0,12.8805,12.8901,12.8615,12.8805,110744.0
2016-01-25 11:35:00,13.51,13.52,13.49,13.51,82184.0,12.8805,12.8901,12.8615,12.8805,82184.0
2016-01-25 11:40:00,13.51,13.52,13.47,13.47,221944.0,12.8805,12.8901,12.8424,12.8424,221944.0
2016-01-25 11:45:00,13.47,13.49,13.46,13.49,332860.0,12.8424,12.8615,12.8329,12.8615,332860.0
2016-01-25 11:50:00,13.49,13.54,13.49,13.53,294916.0,12.8615,12.9092,12.8615,12.8996,294916.0
2016-01-25 11:55:00,13.53,13.53,13.51,13.51,103700.0,12.8996,12.8996,12.8805,12.8805,103700.0
2016-01-25 12:00:00,13.51,13.54,13.5,13.52,98120.0,12.8805,12.9092,12.871,12.8901,98120.0
2016-01-25 12:05:00,13.52,13.52,13.49,13.51,114764.0,12.8901,12.8901,12.8615,12.8805,114764.0
2016-01-25 12:10:00,13.51,13.52,13.47,13.48,424512.0,12.8805,12.8901,12.8424,12.8519,424512.0
2016-01-25 12:15:00,13.48,13.52,13.47,13.51,263460.0,12.8519,12.8901,12.8424,12.8805,263460.0
2016-01-25 12:20:00,13.51,13.53,13.5,13.52,279224.0,12.8805,12.8996,12.871,12.8901,279224.0
2016-01-25 12:25:00,13.52,13.53,13.51,13.52,54224.0,12.8901,12.8996,12.8805,12.8901,54224.0
2016-01-25 12:30:00,13.51,13.53,13.49,13.51,250016.0,12.8805,12.8996,12.8615,12.8805,250016.0
2016-01-25 12:35:00,13.51,13.55,13.51,13.55,88280.0,12.8805,12.9187,12.8805,12.9187,88280.0
2016-01-25 12:40:00,13.54,13.56,13.53,13.54,388556.0,12.9092,12.9282,12.8996,12.9092,388556.0
2016-01-25 12:45:00,13.54,13.55,13.53,13.55,72148.0,12.9092,12.9187,12.8996,12.9187,72148.0
2016-01-25 12:50:00,13.55,13.56,13.53,13.54,135716.0,12.9187,12.9282,12.8996,12.9092,135716.0
2016-01-25 12:55:00,13.53,13.56,13.53,13.56,58000.0,12.8996,12.9282,12.8996,12.9282,58000.0
2016-01-25 13:00:00,13.56,13.6,13.56,13.6,201716.0,12.9282,12.9664,12.9282,12.9664,201716.0
2016-01-25 13:05:00,13.6,13.62,13.59,13.61,369520.0,12.9664,12.9854,12.9568,12.9759,369520.0
2016-01-25 13:10:00,13.61,13.61,13.58,13.6,233384.0,12.9759,12.9759,12.9473,12.9664,233384.0
2016-01-25 13:15:00,13.6,13.61,13.58,13.61,181492.0,12.9664,12.9759,12.9473,12.9759,181492.0
2016-01-25 13:20:00,13.61,13.63,13.6,13.61,178164.0,12.9759,12.995,12.9664,12.9759,178164.0
2016-01-25 13:25:00,13.6,13.6,13.59,13.59,46200.0,12.9664,12.9664,12.9568,12.9568,46200.0
2016-01-25 13:30:00,13.59,13.61,13.58,13.58,54020.0,12.9568,12.9759,12.9473,12.9473,54020.0
2016-01-25 13:35:00,13.58,13.6,13.57,13.58,102600.0,12.9473,12.9664,12.9378,12.9473,102600.0
2016-01-25 13:40:00,13.58,13.59,13.57,13.57,72316.0,12.9473,12.9568,12.9378,12.9378,72316.0
2016-01-25 13:45:00,13.57,13.58,13.52,13.53,453040.0,12.9378,12.9473,12.8901,12.8996,453040.0
2016-01-25 13:50:00,13.52,13.54,13.5,13.5,110600.0,12.8901,12.9092,12.871,12.871,110600.0
2016-01-25 13:55:00,13.51,13.52,13.49,13.49,172644.0,12.8805,12.8901,12.8615,12.8615,172644.0
2016-01-25 14:00:00,13.49,13.49,13.47,13.49,181880.0,12.8615,12.8615,12.8424,12.8615,181880.0
2016-01-25 14:05:00,13.49,13.53,13.49,13.52,154260.0,12.8615,12.8996,12.8615,12.8901,154260.0
2016-01-25 14:10:00,13.52,13.52,13.49,13.51,104336.0,12.8901,12.8901,12.8615,12.8805,104336.0
2016-01-25 14:15:00,13.51,13.53,13.5,13.51,115432.0,12.8805,12.8996,12.871,12.8805,115432.0
2016-01-25 14:20:00,13.51,13.51,13.47,13.49,128280.0,12.8805,12.8805,12.8424,12.8615,128280.0
2016-01-25 14:25:00,13.48,13.51,13.46,13.51,314684.0,12.8519,12.8805,12.8329,12.8805,314684.0
2016-01-25 14:30:00,13.51,13.51,13.48,13.49,205872.0,12.8805,12.8805,12.8519,12.8615,205872.0
2016-01-25 14:35:00,13.49,13.51,13.47,13.49,135836.0,12.8615,12.8805,12.8424,12.8615,135836.0
2016-01-25 14:40:00,13.49,13.49,13.45,13.46,254808.0,12.8615,12.8615,12.8233,12.8329,254808.0
2016-01-25 14:45:00,13.46,13.47,13.45,13.45,174220.0,12.8329,12.8424,12.8233,12.8233,174220.0
2016-01-25 14:50:00,13.45,13.46,13.44,13.45,396128.0,12.8233,12.8329,12.8138,12.8233,396128.0
2016-01-25 14:55:00,13.45,13.47,13.45,13.46,172452.0,12.8233,12.8424,12.8233,12.8329,172452.0
2016-01-25 15:00:00,13.47,13.5,13.46,13.47,192120.0,12.8424,12.871,12.8329,12.8424,192120.0
2016-01-25 15:05:00,13.47,13.47,13.42,13.42,547300.0,12.8424,12.8424,12.7947,12.7947,547300.0
2016-01-25 15:10:00,13.42,13.43,13.39,13.39,455792.0,12.7947,12.8043,12.7661,12.7661,455792.0
2016-01-25 15:15:00,13.4,13.41,13.37,13.4,981644.0,12.7757,12.7852,12.7471,12.7757,981644.0
2016-01-25 15:20:00,13.39,13.39,13.33,13.33,648900.0,12.7661,12.7661,12.7089,12.7089,648900.0
2016-01-25 15:25:00,13.33,13.37,13.32,13.33,363412.0,12.7089,12.7471,12.6994,12.7089,363412.0
2016-01-25 15:30:00,13.33,13.35,13.29,13.3,515196.0,12.7089,12.728,12.6708,12.6803,515196.0
2016-01-25 15:35:00,13.3,13.3,13.26,13.27,512324.0,12.6803,12.6803,12.6422,12.6517,512324.0
2016-01-25 15:40:00,13.27,13.28,13.24,13.25,500052.0,12.6517,12.6613,12.6231,12.6327,500052.0
2016-01-25 15:45:00,13.25,13.3,13.24,13.3,438296.0,12.6327,12.6803,12.6231,12.6803,438296.0
2016-01-25 15:50:00,13.29,13.31,13.26,13.3,693008.0,12.6708,12.6899,12.6422,12.6803,693008.0
2016-01-25 15:55:00,13.29,13.29,13.24,13.27,1219980.0,12.6708,12.6708,12.6231,12.6517,1219980.0
2016-01-26 09:30:00,13.37,13.46,13.37,13.46,860588.0,12.7471,12.8329,12.7471,12.8329,860588.0
2016-01-26 09:35:00,13.46,13.48,13.4,13.41,569416.0,12.8329,12.8519,12.7757,12.7852,569416.0
2016-01-26 09:40:00,13.41,13.45,13.38,13.44,397744.0,12.7852,12.8233,12.7566,12.8138,397744.0
2016-01-26 09:45:00,13.44,13.44,13.34,13.34,390264.0,12.8138,12.8138,12.7185,12.7185,390264.0
2016-01-26 09:50:00,13.35,13.38,13.33,13.36,475312.0,12.728,12.7566,12.7089,12.7375,475312.0
2016-01-26 09:55:00,13.37,13.38,13.35,13.36,145488.0,12.7471,12.7566,12.728,12.7375,145488.0
2016-01-26 10:00:00,13.38,13.46,13.37,13.45,392720.0,12.7566,12.8329,12.7471,12.8233,392720.0
2016-01-26 10:05:00,13.46,13.51,13.44,13.5,522712.0,12.8329,12.8805,12.8138,12.871,522712.0
2016-01-26 10:10:00,13.5,13.53,13.5,13.51,596772.0,12.871,12.8996,12.871,12.8805,596772.0
2016-01-26 10:15:00,13.51,13.56,13.51,13.54,461940.0,12.8805,12.9282,12.8805,12.9092,461940.0
2016-01-26 10:20:00,13.55,13.55,13.51,13.54,553484.0,12.9187,12.9187,12.8805,12.9092,553484.0
2016-01-26 10:25:00,13.54,13.59,13.52,13.53,526264.0,12.9092,12.9568,12.8901,12.8996,526264.0
2016-01-26 10:30:00,13.53,13.55,13.52,13.53,143884.0,12.8996,12.9187,12.8901,12.8996,143884.0
2016-01-26 10:35:00,13.54,13.58,13.54,13.57,196416.0,12.9092,12.9473,12.9092,12.9378,196416.0
2016-01-26 10:40:00,13.58,13.6,13.56,13.58,294892.0,12.9473,12.9664,12.9282,12.9473,294892.0
2016-01-26 10:45:00,13.59,13.59,13.55,13.55,207952.0,12.9568,12.9568,12.9187,12.9187,207952.0
2016-01-26 10:50:00,13.55,13.56,13.53,13.54,131040.0,12.9187,12.9282,12.8996,12.9092,131040.0
2016-01-26 10:55:00,13.54,13.55,13.52,13.53,236972.0,12.9092,12.9187,12.8901,12.8996,236972.0
2016-01-26 11:00:00,13.53,13.6,13.52,13.59,331916.0,12.8996,12.9664,12.8901,12.9568,331916.0
2016-01-26 11:05:00,13.6,13.6,13.53,13.55,206072.0,12.9664,12.9664,12.8996,12.9187,206072.0
2016-01-26 11:10:00,13.55,13.58,13.54,13.58,155232.0,12.9187,12.9473,12.9092,12.9473,155232.0
2016-01-26 11:15:00,13.58,13.58,13.55,13.57,113152.0,12.9473,12.9473,12.9187,12.9378,113152.0
2016-01-26 11:20:00,13.57,13.58,13.54,13.56,215548.0,12.9378,12.9473,12.9092,12.9282,215548.0
2016-01-26 11:25:00,13.55,13.56,13.53,13.56,134252.0,12.9187,12.9282,12.8996,12.9282,134252.0
2016-01-26 11:30:00,13.56,13.56,13.51,13.53,147004.0,12.9282,12.9282,12.8805,12.8996,147004.0
2016-01-26 11:35:00,13.52,13.54,13.5,13.52,252428.0,12.8901,12.9092,12.871,12.8901,252428.0
2016-01-26 11:40:00,13.52,13.54,13.51,13.54,180072.0,12.8901,12.9092,12.8805,12.9092,180072.0
2016-01-26 11:45:00,13.53,13.55,13.52,13.52,175728.0,12.8996,12.9187,12.8901,12.8901,175728.0
2016-01-26 11:50:00,13.53,13.57,13.52,13.56,240540.0,12.8996,12.9378,12.8901,12.9282,240540.0
2016-01-26 11:55:00,13.56,13.56,13.54,13.54,121612.0,12.9282,12.9282,12.9092,12.9092,121612.0
2016-01-26 12:00:00,13.54,13.59,13.54,13.59,199576.0,12.9092,12.9568,12.9092,12.9568,199576.0
2016-01-26 12:05:00,13.58,13.59,13.57,13.58,221504.0,12.9473,12.9568,12.9378,12.9473,221504.0
2016-01-26 12:10:00,13.58,13.65,13.58,13.63,975728.0,12.9473,13.014,12.9473,12.995,975728.0
2016-01-26 12:15:00,13.64,13.66,13.64,13.65,290904.0,13.0045,13.0236,13.0045,13.014,290904.0
2016-01-26 12:20:00,13.65,13.66,13.63,13.65,97680.0,13.014,13.0236,12.995,13.014,97680.0
2016-01-26 12:25:00,13.65,13.65,13.64,13.65,100040.0,13.014,13.014,13.0045,13.014,100040.0
2016-01-26 12:30:00,13.65,13.67,13.65,13.66,464404.0,13.014,13.0331,13.014,13.0236,464404.0
2016-01-26 12:35:00,13.66,13.68,13.65,13.65,101240.0,13.0236,13.0426,13.014,13.014,101240.0
2016-01-26 12:40:00,13.65,13.65,13.64,13.65,98152.0,13.014,13.014,13.0045,13.014,98152.0
2016-01-26 12:45:00,13.65,13.65,13.63,13.64,124688.0,13.014,13.014,12.995,13.0045,124688.0
2016-01-26 12:50:00,13.65,13.65,13.62,13.62,101268.0,13.014,13.014,12.9854,12.9854,101268.0
2016-01-26 12:55:00,13.63,13.64,13.61,13.63,123932.0,12.995,13.0045,12.9759,12.995,123932.0
2016-01-26 13:00:00,13.63,13.65,13.63,13.63,31428.0,12.995,13.014,12.995,12.995,31428.0
2016-01-26 13:05:00,13.63,13.63,13.61,13.61,134564.0,12.995,12.995,12.9759,12.9759,134564.0
2016-01-26 13:10:00,13.61,13.63,13.6,13.62,64300.0,12.9759,12.995,12.9664,12.9854,64300.0
2016-01-26 13:15:00,13.62,13.64,13.62,13.64,65832.0,12.9854,13.0045,12.9854,13.0045,65832.0
2016-01-26 13:20:00,13.64,13.66,13.64,13.66,93668.0,13.0045,13.0236,13.0045,13.0236,93668.0
2016-01-26 13:25:00,13.66,13.68,13.65,13.65,106768.0,13.0236,13.0426,13.014,13.014,106768.0
2016-01-26 13:30:00,13.65,13.65,13.62,13.63,70048.0,13.014,13.014,12.9854,12.995,70048.0
2016-01-26 13:35:00,13.63,13.63,13.61,13.61,47284.0,12.995,12.995,12.9759,12.9759,47284.0
2016-01-26 13:40:00,13.62,13.64,13.61,13.62,64192.0,12.9854,13.0045,12.9759,12.9854,64192.0
2016-01-26 13:45:00,13.62,13.64,13.61,13.64,123196.0,12.9854,13.0045,12.9759,13.0045,123196.0
2016-01-26 13:50:00,13.64,13.64,13.62,13.62,72732.0,13.0045,13.0045,12.9854,12.9854,72732.0
2016-01-26 13:55:00,13.62,13.63,13.61,13.62,161000.0,12.9854,12.995,12.9759,12.9854,161000.0
2016-01-26 14:00:00,13.61,13.62,13.58,13.58,166452.0,12.9759,12.9854,12.9473,12.9473,166452.0
2016-01-26 14:05:00,13.58,13.6,13.57,13.59,426700.0,12.9473,12.9664,12.9378,12.9568,426700.0
2016-01-26 14:10:00,13.59,13.59,13.57,13.57,259936.0,12.9568,12.9568,12.9378,12.9378,259936.0
2016-01-26 14:15:00,13.57,13.6,13.57,13.59,207832.0,12.9378,12.9664,12.9378,12.9568,207832.0
2016-01-26 14:20:00,13.59,13.6,13.58,13.6,93268.0,12.9568,12.9664,12.9473,12.9664,93268.0
2016-01-26 14:25:00,13.6,13.6,13.55,13.56,101656.0,12.9664,12.9664,12.9187,12.9282,101656.0
2016-01-26 14:30:00,13.56,13.58,13.55,13.56,64700.0,12.9282,12.9473,12.9187,12.9282,64700.0
2016-01-26 14:35:00,13.56,13.57,13.53,13.56,306276.0,12.9282,12.9378,12.8996,12.9282,306276.0
2016-01-26 14:40:00,13.56,13.59,13.55,13.59,124172.0,12.9282,12.9568,12.9187,12.9568,124172.0
2016-01-26 14:45:00,13.59,13.59,13.55,13.56,84220.0,12.9568,12.9568,12.9187,12.9282,84220.0
2016-01-26 14:50:00,13.56,13.61,13.56,13.61,197108.0,12.9282,12.9759,12.9282,12.9759,197108.0
2016-01-26 14:55:00,13.6,13.6,13.56,13.57,108624.0,12.9664,12.9664,12.9282,12.9378,108624.0
2016-01-26 15:00:00,13.56,13.58,13.54,13.54,122784.0,12.9282,12.9473,12.9092,12.9092,122784.0
2016-01-26 15:05:00,13.53,13.55,13.52,13.53,225144.0,12.8996,12.9187,12.8901,12.8996,225144.0
2016-01-26 15:10:00,13.53,13.57,13.52,13.57,211820.0,12.8996,12.9378,12.8901,12.9378,211820.0
2016-01-26 15:15:00,13.57,13.59,13.54,13.54,247448.0,12.9378,12.9568,12.9092,12.9092,247448.0
2016-01-26 15:20:00,13.54,13.55,13.53,13.54,218212.0,12.9092,12.9187,12.8996,12.9092,218212.0
2016-01-26 15:25:00,13.55,13.56,13.52,13.55,162560.0,12.9187,12.9282,12.8901,12.9187,162560.0
2016-01-26 15:30:00,13.55,13.56,13.54,13.55,127720.0,12.9187,12.9282,12.9092,12.9187,127720.0
2016-01-26 15:35:00,13.55,13.58,13.53,13.58,244036.0,12.9187,12.9473,12.8996,12.9473,244036.0
2016-01-26 15:40:00,13.58,13.64,13.58,13.64,364480.0,12.9473,13.0045,12.9473,13.0045,364480.0
2016-01-26 15:45:00,13.64,13.64,13.61,13.61,254032.0,13.0045,13.0045,12.9759,12.9759,254032.0
2016-01-26 15:50:00,13.61,13.61,13.58,13.6,192656.0,12.9759,12.9759,12.9473,12.9664,192656.0
2016-01-26 15:55:00,13.6,13.64,13.58,13.63,939512.0,12.9664,13.0045,12.9473,12.995,939512.0
2016-01-27 09:30:00,13.54,13.56,13.51,13.51,439772.0,12.9092,12.9282,12.8805,12.8805,439772.0
2016-01-27 09:35:00,13.51,13.58,13.51,13.56,448756.0,12.8805,12.9473,12.8805,12.9282,448756.0
2016-01-27 09:40:00,13.56,13.6,13.55,13.57,439764.0,12.9282,12.9664,12.9187,12.9378,439764.0
2016-01-27 09:45:00,13.57,13.61,13.57,13.57,202600.0,12.9378,12.9759,12.9378,12.9378,202600.0
2016-01-27 09:50:00,13.56,13.57,13.53,13.55,241032.0,12.9282,12.9378,12.8996,12.9187,241032.0
2016-01-27 09:55:00,13.56,13.56,13.53,13.54,74620.0,12.9282,12.9282,12.8996,12.9092,74620.0
2016-01-27 10:00:00,13.55,13.56,13.46,13.47,364956.0,12.9187,12.9282,12.8329,12.8424,364956.0
2016-01-27 10:05:00,13.47,13.49,13.46,13.48,190956.0,12.8424,12.8615,12.8329,12.8519,190956.0
2016-01-27 10:10:00,13.47,13.48,13.42,13.42,382884.0,12.8424,12.8519,12.7947,12.7947,382884.0
2016-01-27 10:15:00,13.42,13.44,13.4,13.44,251640.0,12.7947,12.8138,12.7757,12.8138,251640.0
2016-01-27 10:20:00,13.44,13.46,13.44,13.45,171584.0,12.8138,12.8329,12.8138,12.8233,171584.0
2016-01-27 10:25:00,13.45,13.46,13.41,13.41,196304.0,12.8233,12.8329,12.7852,12.7852,196304.0
2016-01-27 10:30:00,13.42,13.47,13.41,13.46,343876.0,12.7947,12.8424,12.7852,12.8329,343876.0
2016-01-27 10:35:00,13.46,13.54,13.46,13.52,393592.0,12.8329,12.9092,12.8329,12.8901,393592.0
2016-01-27 10:40:00,13.52,13.55,13.51,13.54,241296.0,12.8901,12.9187,12.8805,12.9092,241296.0
2016-01-27 10:45:00,13.54,13.55,13.49,13.5,175260.0,12.9092,12.9187,12.8615,12.871,175260.0
2016-01-27 10:50:00,13.5,13.51,13.47,13.49,106936.0,12.871,12.8805,12.8424,12.8615,106936.0
2016-01-27 10:55:00,13.49,13.49,13.46,13.49,127268.0,12.8615,12.8615,12.8329,12.8615,127268.0
2016-01-27 11:00:00,13.49,13.52,13.47,13.52,130344.0,12.8615,12.8901,12.8424,12.8901,130344.0
2016-01-27 11:05:00,13.52,13.53,13.51,13.51,118148.0,12.8901,12.8996,12.8805,12.8805,118148.0
2016-01-27 11:10:00,13.51,13.52,13.49,13.51,132196.0,12.8805,12.8901,12.8615,12.8805,132196.0
2016-01-27 11:15:00,13.5,13.56,13.49,13.54,175876.0,12.871,12.9282,12.8615,12.9092,175876.0
2016-01-27 11:20:00,13.55,13.58,13.55,13.57,125024.0,12.9187,12.9473,12.9187,12.9378,125024.0
2016-01-27 11:25:00,13.57,13.6,13.54,13.59,129024.0,12.9378,12.9664,12.9092,12.9568,129024.0
2016-01-27 11:30:00,13.59,13.64,13.59,13.64,196628.0,12.9568,13.0045,12.9568,13.0045,196628.0
2016-01-27 11:35:00,13.64,13.71,13.64,13.7,516500.0,13.0045,13.0712,13.0045,13.0617,516500.0
2016-01-27 11:40:00,13.71,13.75,13.68,13.74,518984.0,13.0712,13.1094,13.0426,13.0998,518984.0
2016-01-27 11:45:00,13.74,13.78,13.74,13.74,607940.0,13.0998,13.138,13.0998,13.0998,607940.0
2016-01-27 11:50:00,13.74,13.75,13.72,13.72,309992.0,13.0998,13.1094,13.0808,13.0808,309992.0
2016-01-27 11:55:00,13.73,13.76,13.72,13.75,119020.0,13.0903,13.1189,13.0808,13.1094,119020.0
2016-01-27 12:00:00,13.75,13.8,13.74,13.78,355620.0,13.1094,13.157,13.0998,13.138,355620.0
2016-01-27 12:05:00,13.78,13.79,13.76,13.76,90404.0,13.138,13.1475,13.1189,13.1189,90404.0
2016-01-27 12:10:00,13.76,13.82,13.75,13.81,300540.0,13.1189,13.1761,13.1094,13.1666,300540.0
2016-01-27 12:15:00,13.81,13.83,13.8,13.82,154472.0,13.1666,13.1856,13.157,13.1761,154472.0
2016-01-27 12:20:00,13.82,13.82,13.78,13.79,218020.0,13.1761,13.1761,13.138,13.1475,218020.0
2016-01-27 12:25:00,13.79,13.8,13.76,13.77,199392.0,13.1475,13.157,13.1189,13.1284,199392.0
2016-01-27 12:30:00,13.77,13.77,13.73,13.73,169852.0,13.1284,13.1284,13.0903,13.0903,169852.0
2016-01-27 12:35:00,13.73,13.76,13.72,13.74,112300.0,13.0903,13.1189,13.0808,13.0998,112300.0
2016-01-27 12:40:00,13.74,13.76,13.72,13.75,77268.0,13.0998,13.1189,13.0808,13.1094,77268.0
2016-01-27 12:45:00,13.74,13.78,13.74,13.77,131404.0,13.0998,13.138,13.0998,13.1284,131404.0
2016-01-27 12:50:00,13.77,13.77,13.74,13.75,56672.0,13.1284,13.1284,13.0998,13.1094,56672.0
2016-01-27 12:55:00,13.74,13.76,13.71,13.72,96208.0,13.0998,13.1189,13.0712,13.0808,96208.0
2016-01-27 13:00:00,13.72,13.72,13.69,13.72,157008.0,13.0808,13.0808,13.0522,13.0808,157008.0
2016-01-27 13:05:00,13.72,13.73,13.71,13.73,38108.0,13.0808,13.0903,13.0712,13.0903,38108.0
2016-01-27 13:10:00,13.74,13.76,13.73,13.73,208332.0,13.0998,13.1189,13.0903,13.0903,208332.0
2016-01-27 13:15:00,13.73,13.73,13.69,13.71,119060.0,13.0903,13.0903,13.0522,13.0712,119060.0
2016-01-27 13:20:00,13.71,13.73,13.7,13.72,151060.0,13.0712,13.0903,13.0617,13.0808,151060.0
2016-01-27 13:25:00,13.72,13.74,13.69,13.69,61324.0,13.0808,13.0998,13.0522,13.0522,61324.0
2016-01-27 13:30:00,13.69,13.73,13.69,13.72,133784.0,13.0522,13.0903,13.0522,13.0808,133784.0
2016-01-27 13:35:00,13.72,13.72,13.71,13.71,129408.0,13.0808,13.0808,13.0712,13.0712,129408.0
2016-01-27 13:40:00,13.71,13.71,13.68,13.69,161080.0,13.0712,13.0712,13.0426,13.0522,161080.0
2016-01-27 13:45:00,13.69,13.71,13.67,13.69,120944.0,13.0522,13.0712,13.0331,13.0522,120944.0
2016-01-27 13:50:00,13.69,13.72,13.68,13.69,124788.0,13.0522,13.0808,13.0426,13.0522,124788.0
2016-01-27 13:55:00,13.69,13.74,13.68,13.72,87540.0,13.0522,13.0998,13.0426,13.0808,87540.0
2016-01-27 14:00:00,13.74,13.82,13.63,13.72,868576.0,13.0998,13.1761,12.995,13.0808,868576.0
2016-01-27 14:05:00,13.72,13.73,13.55,13.55,485644.0,13.0808,13.0903,12.9187,12.9187,485644.0
2016-01-27 14:10:00,13.55,13.6,13.49,13.53,1051520.0,12.9187,12.9664,12.8615,12.8996,1051520.0
2016-01-27 14:15:00,13.52,13.61,13.52,13.6,911400.0,12.8901,12.9759,12.8901,12.9664,911400.0
2016-01-27 14:20:00,13.6,13.65,13.58,13.59,629576.0,12.9664,13.014,12.9473,12.9568,629576.0
2016-01-27 14:25:00,13.59,13.62,13.56,13.61,600500.0,12.9568,12.9854,12.9282,12.9759,600500.0
2016-01-27 14:30:00,13.6,13.62,13.56,13.6,258344.0,12.9664,12.9854,12.9282,12.9664,258344.0
2016-01-27 14:35:00,13.6,13.61,13.47,13.47,441572.0,12.9664,12.9759,12.8424,12.8424,441572.0
2016-01-27 14:40:00,13.48,13.49,13.44,13.48,565932.0,12.8519,12.8615,12.8138,12.8519,565932.0
2016-01-27 14:45:00,13.48,13.53,13.45,13.49,321272.0,12.8519,12.8996,12.8233,12.8615,321272.0
2016-01-27 14:50:00,13.49,13.51,13.45,13.45,187080.0,12.8615,12.8805,12.8233,12.8233,187080.0
2016-01-27 14:55:00,13.45,13.46,13.38,13.4,680068.0,12.8233,12.8329,12.7566,12.7757,680068.0
2016-01-27 15:00:00,13.4,13.4,13.29,13.32,929196.0,12.7757,12.7757,12.6708,12.6994,929196.0
2016-01-27 15:05:00,13.32,13.35,13.27,13.34,767900.0,12.6994,12.728,12.6517,12.7185,767900.0
2016-01-27 15:10:00,13.34,13.34,13.2,13.21,1970032.0,12.7185,12.7185,12.585,12.5945,1970032.0
2016-01-27 15:15:00,13.21,13.25,13.19,13.2,649692.0,12.5945,12.6327,12.5755,12.585,649692.0
2016-01-27 15:20:00,13.2,13.31,13.19,13.28,1105588.0,12.585,12.6899,12.5755,12.6613,1105588.0
2016-01-27 15:25:00,13.29,13.33,13.26,13.28,476840.0,12.6708,12.7089,12.6422,12.6613,476840.0
2016-01-27 15:30:00,13.28,13.34,13.28,13.28,369240.0,12.6613,12.7185,12.6613,12.6613,369240.0
2016-01-27 15:35:00,13.29,13.36,13.27,13.29,562716.0,12.6708,12.7375,12.6517,12.6708,562716.0
2016-01-27 15:40:00,13.28,13.32,13.25,13.32,416152.0,12.6613,12.6994,12.6327,12.6994,416152.0
2016-01-27 15:45:00,13.32,13.37,13.3,13.34,705780.0,12.6994,12.7471,12.6803,12.7185,705780.0
2016-01-27 15:50:00,13.33,13.35,13.3,13.32,644140.0,12.7089,12.728,12.6803,12.6994,644140.0
2016-01-27 15:55:00,13.32,13.36,13.3,13.34,987516.0,12.6994,12.7375,12.6803,12.7185,987516.0
2016-01-28 09:30:00,13.6,13.63,13.57,13.61,595316.0,12.9664,12.995,12.9378,12.9759,595316.0
2016-01-28 09:35:00,13.61,13.63,13.54,13.54,835832.0,12.9759,12.995,12.9092,12.9092,835832.0
2016-01-28 09:40:00,13.56,13.59,13.51,13.58,704840.0,12.9282,12.9568,12.8805,12.9473,704840.0
2016-01-28 09:45:00,13.59,13.6,13.53,13.54,382836.0,12.9568,12.9664,12.8996,12.9092,382836.0
2016-01-28 09:50:00,13.54,13.61,13.54,13.58,496572.0,12.9092,12.9759,12.9092,12.9473,496572.0
2016-01-28 09:55:00,13.59,13.61,13.55,13.56,143736.0,12.9568,12.9759,12.9187,12.9282,143736.0
2016-01-28 10:00:00,13.56,13.56,13.48,13.49,280532.0,12.9282,12.9282,12.8519,12.8615,280532.0
2016-01-28 10:05:00,13.48,13.51,13.43,13.46,211180.0,12.8519,12.8805,12.8043,12.8329,211180.0
2016-01-28 10:10:00,13.45,13.47,13.41,13.43,172756.0,12.8233,12.8424,12.7852,12.8043,172756.0
2016-01-28 10:15:00,13.43,13.44,13.35,13.35,450012.0,12.8043,12.8138,12.728,12.728,450012.0
2016-01-28 10:20:00,13.35,13.4,13.33,13.4,271728.0,12.728,12.7757,12.7089,12.7757,271728.0
2016-01-28 10:25:00,13.39,13.4,13.28,13.28,588772.0,12.7661,12.7757,12.6613,12.6613,588772.0
2016-01-28 10:30:00,13.28,13.31,13.2,13.24,400644.0,12.6613,12.6899,12.585,12.6231,400644.0
2016-01-28 10:35:00,13.24,13.31,13.23,13.31,282496.0,12.6231,12.6899,12.6136,12.6899,282496.0
2016-01-28 10:40:00,13.31,13.36,13.31,13.34,290392.0,12.6899,12.7375,12.6899,12.7185,290392.0
2016-01-28 10:45:00,13.33,13.37,13.3,13.37,217660.0,12.7089,12.7471,12.6803,12.7471,217660.0
2016-01-28 10:50:00,13.36,13.38,13.31,13.31,313812.0,12.7375,12.7566,12.6899,12.6899,313812.0
2016-01-28 10:55:00,13.31,13.38,13.31,13.37,220584.0,12.6899,12.7566,12.6899,12.7471,220584.0
2016-01-28 11:00:00,13.37,13.42,13.37,13.42,774564.0,12.7471,12.7947,12.7471,12.7947,774564.0
2016-01-28 11:05:00,13.42,13.49,13.42,13.46,586248.0,12.7947,12.8615,12.7947,12.8329,586248.0
2016-01-28 11:10:00,13.47,13.48,13.43,13.44,404596.0,12.8424,12.8519,12.8043,12.8138,404596.0
2016-01-28 11:15:00,13.44,13.47,13.43,13.46,234596.0,12.8138,12.8424,12.8043,12.8329,234596.0
2016-01-28 11:20:00,13.45,13.5,13.45,13.49,495296.0,12.8233,12.871,12.8233,12.8615,495296.0
2016-01-28 11:25:00,13.49,13.49,13.4,13.41,559228.0,12.8615,12.8615,12.7757,12.7852,559228.0
2016-01-28 11:30:00,13.4,13.42,13.35,13.38,522784.0,12.7757,12.7947,12.728,12.7566,522784.0
2016-01-28 11:35:00,13.38,13.38,13.34,13.36,102804.0,12.7566,12.7566,12.7185,12.7375,102804.0
2016-01-28 11:40:00,13.36,13.37,13.32,13.35,200844.0,12.7375,12.7471,12.6994,12.728,200844.0
2016-01-28 11:45:00,13.34,13.35,13.29,13.31,295896.0,12.7185,12.728,12.6708,12.6899,295896.0
2016-01-28 11:50:00,13.31,13.35,13.31,13.34,186768.0,12.6899,12.728,12.6899,12.7185,186768.0
2016-01-28 11:55:00,13.34,13.34,13.29,13.29,265208.0,12.7185,12.7185,12.6708,12.6708,265208.0
2016-01-28 12:00:00,13.29,13.37,13.28,13.37,216496.0,12.6708,12.7471,12.6613,12.7471,216496.0
2016-01-28 12:05:00,13.37,13.38,13.35,13.36,172212.0,12.7471,12.7566,12.728,12.7375,172212.0
2016-01-28 12:10:00,13.36,13.42,13.34,13.4,189852.0,12.7375,12.7947,12.7185,12.7757,189852.0
2016-01-28 12:15:00,13.4,13.41,13.38,13.38,39996.0,12.7757,12.7852,12.7566,12.7566,39996.0
2016-01-28 12:20:00,13.38,13.48,13.38,13.47,269992.0,12.7566,12.8519,12.7566,12.8424,269992.0
2016-01-28 12:25:00,13.47,13.49,13.45,13.49,184084.0,12.8424,12.8615,12.8233,12.8615,184084.0
2016-01-28 12:30:00,13.49,13.54,13.47,13.53,887348.0,12.8615,12.9092,12.8424,12.8996,887348.0
2016-01-28 12:35:00,13.54,13.56,13.52,13.52,419844.0,12.9092,12.9282,12.8901,12.8901,419844.0
2016-01-28 12:40:00,13.52,13.55,13.52,13.53,113068.0,12.8901,12.9187,12.8901,12.8996,113068.0
2016-01-28 12:45:00,13.53,13.56,13.53,13.53,154260.0,12.8996,12.9282,12.8996,12.8996,154260.0
2016-01-28 12:50:00,13.54,13.55,13.5,13.5,216520.0,12.9092,12.9187,12.871,12.871,216520.0
2016-01-28 12:55:00,13.5,13.51,13.47,13.49,135552.0,12.871,12.8805,12.8424,12.8615,135552.0
2016-01-28 13:00:00,13.5,13.51,13.45,13.48,323100.0,12.871,12.8805,12.8233,12.8519,323100.0
2016-01-28 13:05:00,13.47,13.5,13.46,13.49,144640.0,12.8424,12.871,12.8329,12.8615,144640.0
2016-01-28 13:10:00,13.5,13.53,13.49,13.53,395620.0,12.871,12.8996,12.8615,12.8996,395620.0
2016-01-28 13:15:00,13.53,13.53,13.42,13.42,487612.0,12.8996,12.8996,12.7947,12.7947,487612.0
2016-01-28 13:20:00,13.42,13.42,13.37,13.39,394720.0,12.7947,12.7947,12.7471,12.7661,394720.0
2016-01-28 13:25:00,13.39,13.46,13.39,13.46,367996.0,12.7661,12.8329,12.7661,12.8329,367996.0
2016-01-28 13:30:00,13.45,13.49,13.44,13.48,309880.0,12.8233,12.8615,12.8138,12.8519,309880.0
2016-01-28 13:35:00,13.49,13.49,13.47,13.47,205520.0,12.8615,12.8615,12.8424,12.8424,205520.0
2016-01-28 13:40:00,13.48,13.52,13.47,13.49,133060.0,12.8519,12.8901,12.8424,12.8615,133060.0
2016-01-28 13:45:00,13.48,13.5,13.46,13.49,147992.0,12.8519,12.871,12.8329,12.8615,147992.0
2016-01-28 13:50:00,13.49,13.49,13.46,13.48,141508.0,12.8615,12.8615,12.8329,12.8519,141508.0
2016-01-28 13:55:00,13.48,13.51,13.41,13.42,482180.0,12.8519,12.8805,12.7852,12.7947,482180.0
2016-01-28 14:00:00,13.42,13.52,13.41,13.51,316300.0,12.7947,12.8901,12.7852,12.8805,316300.0
2016-01-28 14:05:00,13.52,13.54,13.51,13.53,221712.0,12.8901,12.9092,12.8805,12.8996,221712.0
2016-01-28 14:10:00,13.53,13.53,13.51,13.52,94956.0,12.8996,12.8996,12.8805,12.8901,94956.0
2016-01-28 14:15:00,13.52,13.53,13.48,13.49,211136.0,12.8901,12.8996,12.8519,12.8615,211136.0
2016-01-28 14:20:00,13.49,13.52,13.49,13.51,196140.0,12.8615,12.8901,12.8615,12.8805,196140.0
2016-01-28 14:25:00,13.5,13.55,13.49,13.55,493588.0,12.871,12.9187,12.8615,12.9187,493588.0
2016-01-28 14:30:00,13.55,13.58,13.54,13.55,182632.0,12.9187,12.9473,12.9092,12.9187,182632.0
2016-01-28 14:35:00,13.55,13.55,13.51,13.52,181356.0,12.9187,12.9187,12.8805,12.8901,181356.0
2016-01-28 14:40:00,13.52,13.54,13.47,13.48,370380.0,12.8901,12.9092,12.8424,12.8519,370380.0
2016-01-28 14:45:00,13.48,13.5,13.48,13.48,117808.0,12.8519,12.871,12.8519,12.8519,117808.0
2016-01-28 14:50:00,13.48,13.49,13.45,13.46,132292.0,12.8519,12.8615,12.8233,12.8329,132292.0
2016-01-28 14:55:00,13.46,13.49,13.46,13.49,114668.0,12.8329,12.8615,12.8329,12.8615,114668.0
2016-01-28 15:00:00,13.49,13.51,13.46,13.47,298948.0,12.8615,12.8805,12.8329,12.8424,298948.0
2016-01-28 15:05:00,13.46,13.5,13.46,13.49,191812.0,12.8329,12.871,12.8329,12.8615,191812.0
2016-01-28 15:10:00,13.5,13.55,13.5,13.53,346148.0,12.871,12.9187,12.871,12.8996,346148.0
2016-01-28 15:15:00,13.53,13.54,13.52,13.52,216204.0,12.8996,12.9092,12.8901,12.8901,216204.0
2016-01-28 15:20:00,13.52,13.53,13.51,13.51,167536.0,12.8901,12.8996,12.8805,12.8805,167536.0
2016-01-28 15:25:00,13.5,13.52,13.48,13.49,152100.0,12.871,12.8901,12.8519,12.8615,152100.0
2016-01-28 15:30:00,13.49,13.52,13.47,13.5,279068.0,12.8615,12.8901,12.8424,12.871,279068.0
2016-01-28 15:35:00,13.51,13.55,13.51,13.52,501192.0,12.8805,12.9187,12.8805,12.8901,501192.0
2016-01-28 15:40:00,13.52,13.55,13.46,13.46,569312.0,12.8901,12.9187,12.8329,12.8329,569312.0
2016-01-28 15:45:00,13.47,13.52,13.45,13.51,385620.0,12.8424,12.8901,12.8233,12.8805,385620.0
2016-01-28 15:50:00,13.51,13.51,13.47,13.48,251912.0,12.8805,12.8805,12.8424,12.8519,251912.0
2016-01-28 15:55:00,13.48,13.51,13.47,13.48,880128.0,12.8519,12.8805,12.8424,12.8519,880128.0
2016-01-29 09:30:00,13.6,13.63,13.59,13.61,444720.0,12.9664,12.995,12.9568,12.9759,444720.0
2016-01-29 09:35:00,13.62,13.69,13.62,13.68,365804.0,12.9854,13.0522,12.9854,13.0426,365804.0
2016-01-29 09:40:00,13.68,13.71,13.66,13.69,297148.0,13.0426,13.0712,13.0236,13.0522,297148.0
2016-01-29 09:45:00,13.68,13.73,13.66,13.72,609368.0,13.0426,13.0903,13.0236,13.0808,609368.0
2016-01-29 09:50:00,13.72,13.78,13.72,13.77,648156.0,13.0808,13.138,13.0808,13.1284,648156.0
2016-01-29 09:55:00,13.76,13.78,13.75,13.76,262148.0,13.1189,13.138,13.1094,13.1189,262148.0
2016-01-29 10:00:00,13.78,13.8,13.75,13.79,258644.0,13.138,13.157,13.1094,13.1475,258644.0
2016-01-29 10:05:00,13.8,13.81,13.77,13.8,315524.0,13.157,13.1666,13.1284,13.157,315524.0
2016-01-29 10:10:00,13.8,13.84,13.79,13.79,993348.0,13.157,13.1952,13.1475,13.1475,993348.0
2016-01-29 10:15:00,13.79,13.84,13.79,13.82,435576.0,13.1475,13.1952,13.1475,13.1761,435576.0
2016-01-29 10:20:00,13.82,13.84,13.8,13.8,278340.0,13.1761,13.1952,13.157,13.157,278340.0
2016-01-29 10:25:00,13.8,13.81,13.76,13.76,485144.0,13.157,13.1666,13.1189,13.1189,485144.0
2016-01-29 10:30:00,13.76,13.76,13.72,13.72,314172.0,13.1189,13.1189,13.0808,13.0808,314172.0
2016-01-29 10:35:00,13.72,13.75,13.72,13.74,325352.0,13.0808,13.1094,13.0808,13.0998,325352.0
2016-01-29 10:40:00,13.75,13.78,13.75,13.76,364484.0,13.1094,13.138,13.1094,13.1189,364484.0
2016-01-29 10:45:00,13.77,13.79,13.75,13.78,142704.0,13.1284,13.1475,13.1094,13.138,142704.0
2016-01-29 10:50:00,13.78,13.79,13.74,13.74,209376.0,13.138,13.1475,13.0998,13.0998,209376.0
2016-01-29 10:55:00,13.75,13.77,13.74,13.75,215500.0,13.1094,13.1284,13.0998,13.1094,215500.0
2016-01-29 11:00:00,13.76,13.8,13.75,13.79,180856.0,13.1189,13.157,13.1094,13.1475,180856.0
2016-01-29 11:05:00,13.8,13.82,13.8,13.81,343088.0,13.157,13.1761,13.157,13.1666,343088.0
2016-01-29 11:10:00,13.81,13.82,13.79,13.8,126492.0,13.1666,13.1761,13.1475,13.157,126492.0
2016-01-29 11:15:00,13.8,13.8,13.75,13.75,130028.0,13.157,13.157,13.1094,13.1094,130028.0
2016-01-29 11:20:00,13.76,13.8,13.75,13.8,208360.0,13.1189,13.157,13.1094,13.157,208360.0
2016-01-29 11:25:00,13.79,13.8,13.75,13.78,156248.0,13.1475,13.157,13.1094,13.138,156248.0
2016-01-29 11:30:00,13.77,13.81,13.76,13.8,449484.0,13.1284,13.1666,13.1189,13.157,449484.0
2016-01-29 11:35:00,13.8,13.81,13.77,13.77,123944.0,13.157,13.1666,13.1284,13.1284,123944.0
2016-01-29 11:40:00,13.77,13.78,13.74,13.77,237256.0,13.1284,13.138,13.0998,13.1284,237256.0
2016-01-29 11:45:00,13.77,13.8,13.77,13.79,93956.0,13.1284,13.157,13.1284,13.1475,93956.0
2016-01-29 11:50:00,13.79,13.88,13.79,13.87,900064.0,13.1475,13.2333,13.1475,13.2238,900064.0
2016-01-29 11:55:00,13.87,13.88,13.85,13.87,402284.0,13.2238,13.2333,13.2047,13.2238,402284.0
2016-01-29 12:00:00,13.87,13.87,13.85,13.87,131184.0,13.2238,13.2238,13.2047,13.2238,131184.0
2016-01-29 12:05:00,13.87,13.88,13.86,13.86,233420.0,13.2238,13.2333,13.2142,13.2142,233420.0
2016-01-29 12:10:00,13.86,13.89,13.86,13.89,123152.0,13.2142,13.2428,13.2142,13.2428,123152.0
2016-01-29 12:15:00,13.89,13.92,13.89,13.92,245196.0,13.2428,13.2714,13.2428,13.2714,245196.0
2016-01-29 12:20:00,13.92,13.93,13.91,13.93,610448.0,13.2714,13.281,13.2619,13.281,610448.0
2016-01-29 12:25:00,13.93,13.94,13.92,13.92,140056.0,13.281,13.2905,13.2714,13.2714,140056.0
2016-01-29 12:30:00,13.93,13.94,13.91,13.91,76816.0,13.281,13.2905,13.2619,13.2619,76816.0
2016-01-29 12:35:00,13.91,13.94,13.91,13.94,177444.0,13.2619,13.2905,13.2619,13.2905,177444.0
2016-01-29 12:40:00,13.94,13.95,13.93,13.94,284972.0,13.2905,13.3,13.281,13.2905,284972.0
2016-01-29 12:45:00,13.94,13.95,13.93,13.93,87264.0,13.2905,13.3,13.281,13.281,87264.0
2016-01-29 12:50:00,13.93,13.95,13.93,13.95,132172.0,13.281,13.3,13.281,13.3,132172.0
2016-01-29 12:55:00,13.95,13.96,13.94,13.95,64940.0,13.3,13.3096,13.2905,13.3,64940.0
2016-01-29 13:00:00,13.94,13.95,13.92,13.93,145656.0,13.2905,13.3,13.2714,13.281,145656.0
2016-01-29 13:05:00,13.93,13.94,13.91,13.92,124224.0,13.281,13.2905,13.2619,13.2714,124224.0
2016-01-29 13:10:00,13.92,13.94,13.92,13.93,29260.0,13.2714,13.2905,13.2714,13.281,29260.0
2016-01-29 13:15:00,13.93,13.94,13.92,13.94,240372.0,13.281,13.2905,13.2714,13.2905,240372.0
2016-01-29 13:20:00,13.94,13.95,13.94,13.95,107992.0,13.2905,13.3,13.2905,13.3,107992.0
2016-01-29 13:25:00,13.95,13.95,13.93,13.94,117156.0,13.3,13.3,13.281,13.2905,117156.0
2016-01-29 13:30:00,13.94,13.95,13.93,13.93,245656.0,13.2905,13.3,13.281,13.281,245656.0
2016-01-29 13:35:00,13.93,13.94,13.93,13.94,86900.0,13.281,13.2905,13.281,13.2905,86900.0
2016-01-29 13:40:00,13.94,13.99,13.94,13.98,441552.0,13.2905,13.3382,13.2905,13.3287,441552.0
2016-01-29 13:45:00,13.98,13.99,13.97,13.99,349700.0,13.3287,13.3382,13.3191,13.3382,349700.0
2016-01-29 13:50:00,13.99,13.99,13.95,13.96,229336.0,13.3382,13.3382,13.3,13.3096,229336.0
2016-01-29 13:55:00,13.97,13.97,13.96,13.96,93288.0,13.3191,13.3191,13.3096,13.3096,93288.0
2016-01-29 14:00:00,13.96,13.96,13.93,13.94,174496.0,13.3096,13.3096,13.281,13.2905,174496.0
2016-01-29 14:05:00,13.95,13.95,13.93,13.93,125692.0,13.3,13.3,13.281,13.281,125692.0
2016-01-29 14:10:00,13.93,13.94,13.92,13.94,215876.0,13.281,13.2905,13.2714,13.2905,215876.0
2016-01-29 14:15:00,13.94,13.97,13.94,13.96,461968.0,13.2905,13.3191,13.2905,13.3096,461968.0
2016-01-29 14:20:00,13.96,13.98,13.96,13.96,182228.0,13.3096,13.3287,13.3096,13.3096,182228.0
2016-01-29 14:25:00,13.97,14.0,13.97,14.0,131976.0,13.3191,13.3477,13.3191,13.3477,131976.0
2016-01-29 14:30:00,14.0,14.0,13.98,13.99,112172.0,13.3477,13.3477,13.3287,13.3382,112172.0
2016-01-29 14:35:00,14.0,14.0,13.99,14.0,256508.0,13.3477,13.3477,13.3382,13.3477,256508.0
2016-01-29 14:40:00,14.0,14.02,14.0,14.01,99828.0,13.3477,13.3668,13.3477,13.3573,99828.0
2016-01-29 14:45:00,14.01,14.02,14.0,14.01,117136.0,13.3573,13.3668,13.3477,13.3573,117136.0
2016-01-29 14:50:00,14.01,14.02,13.98,13.99,180024.0,13.3573,13.3668,13.3287,13.3382,180024.0
2016-01-29 14:55:00,13.99,13.99,13.95,13.97,212608.0,13.3382,13.3382,13.3,13.3191,212608.0
2016-01-29 15:00:00,13.97,13.99,13.96,13.99,177876.0,13.3191,13.3382,13.3096,13.3382,177876.0
2016-01-29 15:05:00,13.99,14.01,13.97,14.0,73476.0,13.3382,13.3573,13.3191,13.3477,73476.0
2016-01-29 15:10:00,14.0,14.01,13.99,14.01,1325868.0,13.3477,13.3573,13.3382,13.3573,1325868.0
2016-01-29 15:15:00,14.01,14.01,13.99,14.01,849936.0,13.3573,13.3573,13.3382,13.3573,849936.0
2016-01-29 15:20:00,14.01,14.02,14.01,14.02,336800.0,13.3573,13.3668,13.3573,13.3668,336800.0
2016-01-29 15:25:00,14.02,14.06,14.02,14.06,604152.0,13.3668,13.4049,13.3668,13.4049,604152.0
2016-01-29 15:30:00,14.06,14.06,14.03,14.04,229788.0,13.4049,13.4049,13.3763,13.3859,229788.0
2016-01-29 15:35:00,14.05,14.08,14.04,14.05,720184.0,13.3954,13.424,13.3859,13.3954,720184.0
2016-01-29 15:40:00,14.04,14.06,14.04,14.06,280280.0,13.3859,13.4049,13.3859,13.4049,280280.0
2016-01-29 15:45:00,14.06,14.1,14.06,14.09,522248.0,13.4049,13.4431,13.4049,13.4335,522248.0
2016-01-29 15:50:00,14.09,14.12,14.09,14.11,863524.0,13.4335,13.4621,13.4335,13.4526,863524.0
2016-01-29 15:55:00,14.11,14.14,14.05,14.13,1155880.0,13.4526,13.4812,13.3954,13.4717,1155880.0
2016-02-01 09:30:00,13.95,13.97,13.91,13.91,672596.0,13.3,13.3191,13.2619,13.2619,672596.0
2016-02-01 09:35:00,13.91,13.99,13.9,13.98,268132.0,13.2619,13.3382,13.2524,13.3287,268132.0
2016-02-01 09:40:00,13.98,14.0,13.93,13.96,281692.0,13.3287,13.3477,13.281,13.3096,281692.0
2016-02-01 09:45:00,13.96,13.97,13.9,13.9,344692.0,13.3096,13.3191,13.2524,13.2524,344692.0
2016-02-01 09:50:00,13.9,13.95,13.9,13.94,400444.0,13.2524,13.3,13.2524,13.2905,400444.0
2016-02-01 09:55:00,13.94,13.96,13.92,13.94,191340.0,13.2905,13.3096,13.2714,13.2905,191340.0
2016-02-01 10:00:00,13.93,13.93,13.86,13.88,344744.0,13.281,13.281,13.2142,13.2333,344744.0
2016-02-01 10:05:00,13.87,13.92,13.87,13.92,228624.0,13.2238,13.2714,13.2238,13.2714,228624.0
2016-02-01 10:10:00,13.92,14.0,13.91,13.98,598176.0,13.2714,13.3477,13.2619,13.3287,598176.0
2016-02-01 10:15:00,13.97,14.01,13.96,13.96,239632.0,13.3191,13.3573,13.3096,13.3096,239632.0
2016-02-01 10:20:00,13.96,14.01,13.95,13.95,158276.0,13.3096,13.3573,13.3,13.3,158276.0
2016-02-01 10:25:00,13.96,13.99,13.93,13.95,153420.0,13.3096,13.3382,13.281,13.3,153420.0
2016-02-01 10:30:00,13.93,13.97,13.93,13.94,104652.0,13.281,13.3191,13.281,13.2905,104652.0
2016-02-01 10:35:00,13.95,13.98,13.95,13.96,179976.0,13.3,13.3287,13.3,13.3096,179976.0
2016-02-01 10:40:00,13.96,14.02,13.95,14.02,234296.0,13.3096,13.3668,13.3,13.3668,234296.0
2016-02-01 10:45:00,14.02,14.03,14.0,14.0,237172.0,13.3668,13.3763,13.3477,13.3477,237172.0
2016-02-01 10:50:00,14.0,14.01,13.99,14.01,150152.0,13.3477,13.3573,13.3382,13.3573,150152.0
2016-02-01 10:55:00,14.01,14.06,13.99,14.04,382956.0,13.3573,13.4049,13.3382,13.3859,382956.0
2016-02-01 11:00:00,14.04,14.04,14.0,14.01,146612.0,13.3859,13.3859,13.3477,13.3573,146612.0
2016-02-01 11:05:00,14.01,14.03,13.99,14.01,147728.0,13.3573,13.3763,13.3382,13.3573,147728.0
2016-02-01 11:10:00,14.0,14.04,13.99,14.03,159680.0,13.3477,13.3859,13.3382,13.3763,159680.0
2016-02-01 11:15:00,14.04,14.05,14.02,14.02,149416.0,13.3859,13.3954,13.3668,13.3668,149416.0
2016-02-01 11:20:00,14.02,14.02,13.98,14.0,169548.0,13.3668,13.3668,13.3287,13.3477,169548.0
2016-02-01 11:25:00,13.99,14.04,13.99,14.04,88356.0,13.3382,13.3859,13.3382,13.3859,88356.0
2016-02-01 11:30:00,14.04,14.05,14.02,14.05,141672.0,13.3859,13.3954,13.3668,13.3954,141672.0
2016-02-01 11:35:00,14.06,14.09,14.06,14.08,276280.0,13.4049,13.4335,13.4049,13.424,276280.0
2016-02-01 11:40:00,14.08,14.09,14.06,14.07,83868.0,13.424,13.4335,13.4049,13.4145,83868.0
2016-02-01 11:45:00,14.07,14.09,14.06,14.06,166604.0,13.4145,13.4335,13.4049,13.4049,166604.0
2016-02-01 11:50:00,14.06,14.06,14.05,14.06,73700.0,13.4049,13.4049,13.3954,13.4049,73700.0
2016-02-01 11:55:00,14.06,14.07,14.04,14.06,129820.0,13.4049,13.4145,13.3859,13.4049,129820.0
2016-02-01 12:00:00,14.06,14.07,14.03,14.04,184096.0,13.4049,13.4145,13.3763,13.3859,184096.0
2016-02-01 12:05:00,14.03,14.04,13.99,14.01,260040.0,13.3763,13.3859,13.3382,13.3573,260040.0
2016-02-01 12:10:00,14.02,14.04,14.01,14.03,108248.0,13.3668,13.3859,13.3573,13.3763,108248.0
2016-02-01 12:15:00,14.03,14.03,14.0,14.03,192952.0,13.3763,13.3763,13.3477,13.3763,192952.0
2016-02-01 12:20:00,14.02,14.02,13.99,13.99,80000.0,13.3668,13.3668,13.3382,13.3382,80000.0
2016-02-01 12:25:00,13.99,13.99,13.97,13.98,172212.0,13.3382,13.3382,13.3191,13.3287,172212.0
2016-02-01 12:30:00,13.98,13.99,13.97,13.97,255212.0,13.3287,13.3382,13.3191,13.3191,255212.0
2016-02-01 12:35:00,13.97,13.98,13.96,13.98,154728.0,13.3191,13.3287,13.3096,13.3287,154728.0
2016-02-01 12:40:00,13.98,14.0,13.97,13.99,81800.0,13.3287,13.3477,13.3191,13.3382,81800.0
2016-02-01 12:45:00,13.99,14.0,13.96,13.99,99624.0,13.3382,13.3477,13.3096,13.3382,99624.0
2016-02-01 12:50:00,13.99,13.99,13.95,13.95,79020.0,13.3382,13.3382,13.3,13.3,79020.0
2016-02-01 12:55:00,13.95,13.96,13.95,13.96,118236.0,13.3,13.3096,13.3,13.3096,118236.0
2016-02-01 13:00:00,13.96,14.02,13.95,14.02,209816.0,13.3096,13.3668,13.3,13.3668,209816.0
2016-02-01 13:05:00,14.01,14.01,13.96,13.97,80100.0,13.3573,13.3573,13.3096,13.3191,80100.0
2016-02-01 13:10:00,13.97,13.98,13.95,13.97,99376.0,13.3191,13.3287,13.3,13.3191,99376.0
2016-02-01 13:15:00,13.99,13.99,13.97,13.98,92300.0,13.3382,13.3382,13.3191,13.3287,92300.0
2016-02-01 13:20:00,13.98,14.02,13.98,14.01,134048.0,13.3287,13.3668,13.3287,13.3573,134048.0
2016-02-01 13:25:00,14.02,14.05,14.02,14.04,218744.0,13.3668,13.3954,13.3668,13.3859,218744.0
2016-02-01 13:30:00,14.04,14.05,14.02,14.03,86420.0,13.3859,13.3954,13.3668,13.3763,86420.0
2016-02-01 13:35:00,14.03,14.03,14.02,14.02,79840.0,13.3763,13.3763,13.3668,13.3668,79840.0
2016-02-01 13:40:00,14.02,14.05,14.01,14.01,138704.0,13.3668,13.3954,13.3573,13.3573,138704.0
2016-02-01 13:45:00,14.01,14.06,14.01,14.06,85752.0,13.3573,13.4049,13.3573,13.4049,85752.0
2016-02-01 13:50:00,14.06,14.06,14.02,14.02,55848.0,13.4049,13.4049,13.3668,13.3668,55848.0
2016-02-01 13:55:00,14.02,14.06,14.02,14.06,55576.0,13.3668,13.4049,13.3668,13.4049,55576.0
2016-02-01 14:00:00,14.06,14.08,14.05,14.06,100228.0,13.4049,13.424,13.3954,13.4049,100228.0
2016-02-01 14:05:00,14.06,14.06,14.02,14.02,157432.0,13.4049,13.4049,13.3668,13.3668,157432.0
2016-02-01 14:10:00,14.02,14.04,14.01,14.02,116436.0,13.3668,13.3859,13.3573,13.3668,116436.0
2016-02-01 14:15:00,14.02,14.05,14.01,14.05,133428.0,13.3668,13.3954,13.3573,13.3954,133428.0
2016-02-01 14:20:00,14.05,14.06,14.04,14.06,122916.0,13.3954,13.4049,13.3859,13.4049,122916.0
2016-02-01 14:25:00,14.06,14.09,14.06,14.09,126156.0,13.4049,13.4335,13.4049,13.4335,126156.0
2016-02-01 14:30:00,14.09,14.1,14.08,14.09,207716.0,13.4335,13.4431,13.424,13.4335,207716.0
2016-02-01 14:35:00,14.09,14.11,14.08,14.11,115140.0,13.4335,13.4526,13.424,13.4526,115140.0
2016-02-01 14:40:00,14.1,14.14,14.1,14.14,677044.0,13.4431,13.4812,13.4431,13.4812,677044.0
2016-02-01 14:45:00,14.13,14.13,14.09,14.11,374104.0,13.4717,13.4717,13.4335,13.4526,374104.0
2016-02-01 14:50:00,14.11,14.11,14.09,14.1,108768.0,13.4526,13.4526,13.4335,13.4431,108768.0
2016-02-01 14:55:00,14.1,14.16,14.1,14.15,171636.0,13.4431,13.5003,13.4431,13.4907,171636.0
2016-02-01 15:00:00,14.14,14.16,14.13,14.13,303916.0,13.4812,13.5003,13.4717,13.4717,303916.0
2016-02-01 15:05:00,14.13,14.15,14.12,14.13,111484.0,13.4717,13.4907,13.4621,13.4717,111484.0
2016-02-01 15:10:00,14.13,14.15,14.11,14.14,266384.0,13.4717,13.4907,13.4526,13.4812,266384.0
2016-02-01 15:15:00,14.13,14.22,14.13,14.21,488492.0,13.4717,13.5575,13.4717,13.5479,488492.0
2016-02-01 15:20:00,14.2,14.24,14.2,14.24,285060.0,13.5384,13.5765,13.5384,13.5765,285060.0
2016-02-01 15:25:00,14.24,14.25,14.22,14.24,378052.0,13.5765,13.5861,13.5575,13.5765,378052.0
2016-02-01 15:30:00,14.24,14.25,14.22,14.23,242640.0,13.5765,13.5861,13.5575,13.567,242640.0
2016-02-01 15:35:00,14.23,14.26,14.2,14.2,623020.0,13.567,13.5956,13.5384,13.5384,623020.0
2016-02-01 15:40:00,14.2,14.24,14.19,14.24,277100.0,13.5384,13.5765,13.5289,13.5765,277100.0
2016-02-01 15:45:00,14.24,14.24,14.2,14.2,220876.0,13.5765,13.5765,13.5384,13.5384,220876.0
2016-02-01 15:50:00,14.2,14.21,13.99,14.16,448896.0,13.5384,13.5479,13.3382,13.5003,448896.0
2016-02-01 15:55:00,14.16,14.18,14.12,14.13,530148.0,13.5003,13.5193,13.4621,13.4717,530148.0
2016-02-02 09:30:00,13.88,13.88,13.83,13.85,535424.0,13.2333,13.2333,13.1856,13.2047,535424.0
2016-02-02 09:35:00,13.85,13.85,13.77,13.78,299500.0,13.2047,13.2047,13.1284,13.138,299500.0
2016-02-02 09:40:00,13.78,13.8,13.74,13.77,502552.0,13.138,13.157,13.0998,13.1284,502552.0
2016-02-02 09:45:00,13.76,13.79,13.74,13.74,438220.0,13.1189,13.1475,13.0998,13.0998,438220.0
2016-02-02 09:50:00,13.74,13.75,13.72,13.74,470616.0,13.0998,13.1094,13.0808,13.0998,470616.0
2016-02-02 09:55:00,13.73,13.78,13.72,13.76,430624.0,13.0903,13.138,13.0808,13.1189,430624.0
2016-02-02 10:00:00,13.76,13.8,13.74,13.8,342204.0,13.1189,13.157,13.0998,13.157,342204.0
2016-02-02 10:05:00,13.79,13.82,13.78,13.8,321784.0,13.1475,13.1761,13.138,13.157,321784.0
2016-02-02 10:10:00,13.8,13.8,13.74,13.75,299908.0,13.157,13.157,13.0998,13.1094,299908.0
2016-02-02 10:15:00,13.75,13.77,13.74,13.74,350616.0,13.1094,13.1284,13.0998,13.0998,350616.0
2016-02-02 10:20:00,13.74,13.75,13.71,13.72,339204.0,13.0998,13.1094,13.0712,13.0808,339204.0
2016-02-02 10:25:00,13.72,13.76,13.7,13.76,367620.0,13.0808,13.1189,13.0617,13.1189,367620.0
2016-02-02 10:30:00,13.74,13.78,13.73,13.74,242644.0,13.0998,13.138,13.0903,13.0998,242644.0
2016-02-02 10:35:00,13.74,13.78,13.72,13.78,205176.0,13.0998,13.138,13.0808,13.138,205176.0
2016-02-02 10:40:00,13.77,13.79,13.74,13.78,278868.0,13.1284,13.1475,13.0998,13.138,278868.0
2016-02-02 10:45:00,13.78,13.78,13.74,13.76,200232.0,13.138,13.138,13.0998,13.1189,200232.0
2016-02-02 10:50:00,13.76,13.77,13.72,13.74,207932.0,13.1189,13.1284,13.0808,13.0998,207932.0
2016-02-02 10:55:00,13.74,13.76,13.73,13.74,213112.0,13.0998,13.1189,13.0903,13.0998,213112.0
2016-02-02 11:00:00,13.74,13.75,13.72,13.72,258412.0,13.0998,13.1094,13.0808,13.0808,258412.0
2016-02-02 11:05:00,13.72,13.77,13.72,13.76,220332.0,13.0808,13.1284,13.0808,13.1189,220332.0
2016-02-02 11:10:00,13.76,13.81,13.75,13.81,401348.0,13.1189,13.1666,13.1094,13.1666,401348.0
2016-02-02 11:15:00,13.81,13.83,13.79,13.79,427548.0,13.1666,13.1856,13.1475,13.1475,427548.0
2016-02-02 11:20:00,13.79,13.8,13.78,13.8,398128.0,13.1475,13.157,13.138,13.157,398128.0
2016-02-02 11:25:00,13.8,13.81,13.77,13.79,198320.0,13.157,13.1666,13.1284,13.1475,198320.0
2016-02-02 11:30:00,13.79,13.83,13.79,13.82,340984.0,13.1475,13.1856,13.1475,13.1761,340984.0
2016-02-02 11:35:00,13.81,13.84,13.8,13.83,155292.0,13.1666,13.1952,13.157,13.1856,155292.0
2016-02-02 11:40:00,13.83,13.83,13.79,13.79,377296.0,13.1856,13.1856,13.1475,13.1475,377296.0
2016-02-02 11:45:00,13.79,13.79,13.75,13.75,279224.0,13.1475,13.1475,13.1094,13.1094,279224.0
2016-02-02 11:50:00,13.75,13.77,13.74,13.76,226960.0,13.1094,13.1284,13.0998,13.1189,226960.0
2016-02-02 11:55:00,13.76,13.77,13.72,13.72,123144.0,13.1189,13.1284,13.0808,13.0808,123144.0
2016-02-02 12:00:00,13.72,13.74,13.67,13.67,907300.0,13.0808,13.0998,13.0331,13.0331,907300.0
2016-02-02 12:05:00,13.67,13.68,13.65,13.67,618564.0,13.0331,13.0426,13.014,13.0331,618564.0
2016-02-02 12:10:00,13.67,13.68,13.63,13.65,476948.0,13.0331,13.0426,12.995,13.014,476948.0
2016-02-02 12:15:00,13.65,13.67,13.63,13.66,491124.0,13.014,13.0331,12.995,13.0236,491124.0
2016-02-02 12:20:00,13.66,13.69,13.65,13.69,245300.0,13.0236,13.0522,13.014,13.0522,245300.0
2016-02-02 12:25:00,13.69,13.69,13.66,13.69,105524.0,13.0522,13.0522,13.0236,13.0522,105524.0
2016-02-02 12:30:00,13.69,13.69,13.67,13.68,232572.0,13.0522,13.0522,13.0331,13.0426,232572.0
2016-02-02 12:35:00,13.68,13.71,13.67,13.71,266484.0,13.0426,13.0712,13.0331,13.0712,266484.0
2016-02-02 12:40:00,13.71,13.72,13.7,13.71,256160.0,13.0712,13.0808,13.0617,13.0712,256160.0
2016-02-02 12:45:00,13.72,13.74,13.72,13.72,159332.0,13.0808,13.0998,13.0808,13.0808,159332.0
2016-02-02 12:50:00,13.72,13.72,13.7,13.7,387448.0,13.0808,13.0808,13.0617,13.0617,387448.0
2016-02-02 12:55:00,13.7,13.71,13.67,13.7,364640.0,13.0617,13.0712,13.0331,13.0617,364640.0
2016-02-02 13:00:00,13.7,13.7,13.67,13.69,248496.0,13.0617,13.0617,13.0331,13.0522,248496.0
2016-02-02 13:05:00,13.69,13.71,13.65,13.67,312848.0,13.0522,13.0712,13.014,13.0331,312848.0
2016-02-02 13:10:00,13.67,13.7,13.67,13.69,131456.0,13.0331,13.0617,13.0331,13.0522,131456.0
2016-02-02 13:15:00,13.68,13.69,13.66,13.69,96796.0,13.0426,13.0522,13.0236,13.0522,96796.0
2016-02-02 13:20:00,13.68,13.69,13.65,13.67,136480.0,13.0426,13.0522,13.014,13.0331,136480.0
2016-02-02 13:25:00,13.68,13.72,13.67,13.71,193264.0,13.0426,13.0808,13.0331,13.0712,193264.0
2016-02-02 13:30:00,13.71,13.71,13.68,13.69,187844.0,13.0712,13.0712,13.0426,13.0522,187844.0
2016-02-02 13:35:00,13.69,13.69,13.65,13.65,213648.0,13.0522,13.0522,13.014,13.014,213648.0
2016-02-02 13:40:00,13.64,13.67,13.63,13.66,217284.0,13.0045,13.0331,12.995,13.0236,217284.0
2016-02-02 13:45:00,13.66,13.66,13.62,13.63,513200.0,13.0236,13.0236,12.9854,12.995,513200.0
2016-02-02 13:50:00,13.63,13.64,13.6,13.62,480876.0,12.995,13.0045,12.9664,12.9854,480876.0
2016-02-02 13:55:00,13.62,13.63,13.6,13.6,328892.0,12.9854,12.995,12.9664,12.9664,328892.0
2016-02-02 14:00:00,13.6,13.63,13.59,13.6,522020.0,12.9664,12.995,12.9568,12.9664,522020.0
2016-02-02 14:05:00,13.61,13.63,13.6,13.6,249308.0,12.9759,12.995,12.9664,12.9664,249308.0
2016-02-02 14:10:00,13.6,13.62,13.58,13.62,386696.0,12.9664,12.9854,12.9473,12.9854,386696.0
2016-02-02 14:15:00,13.61,13.65,13.61,13.63,251768.0,12.9759,13.014,12.9759,12.995,251768.0
2016-02-02 14:20:00,13.63,13.63,13.58,13.59,474860.0,12.995,12.995,12.9473,12.9568,474860.0
2016-02-02 14:25:00,13.58,13.61,13.56,13.57,1017584.0,12.9473,12.9759,12.9282,12.9378,1017584.0
2016-02-02 14:30:00,13.58,13.61,13.57,13.61,191524.0,12.9473,12.9759,12.9378,12.9759,191524.0
2016-02-02 14:35:00,13.61,13.64,13.59,13.63,441212.0,12.9759,13.0045,12.9568,12.995,441212.0
2016-02-02 14:40:00,13.63,13.65,13.62,13.64,172296.0,12.995,13.014,12.9854,13.0045,172296.0
2016-02-02 14:45:00,13.64,13.65,13.63,13.65,115856.0,13.0045,13.014,12.995,13.014,115856.0
2016-02-02 14:50:00,13.65,13.68,13.62,13.62,305304.0,13.014,13.0426,12.9854,12.9854,305304.0
2016-02-02 14:55:00,13.62,13.62,13.58,13.58,356512.0,12.9854,12.9854,12.9473,12.9473,356512.0
2016-02-02 15:00:00,13.58,13.6,13.56,13.58,327892.0,12.9473,12.9664,12.9282,12.9473,327892.0
2016-02-02 15:05:00,13.58,13.6,13.54,13.54,830960.0,12.9473,12.9664,12.9092,12.9092,830960.0
2016-02-02 15:10:00,13.54,13.56,13.52,13.55,545488.0,12.9092,12.9282,12.8901,12.9187,545488.0
2016-02-02 15:15:00,13.55,13.6,13.55,13.58,438040.0,12.9187,12.9664,12.9187,12.9473,438040.0
2016-02-02 15:20:00,13.59,13.59,13.54,13.57,379332.0,12.9568,12.9568,12.9092,12.9378,379332.0
2016-02-02 15:25:00,13.56,13.61,13.55,13.59,523444.0,12.9282,12.9759,12.9187,12.9568,523444.0
2016-02-02 15:30:00,13.59,13.64,13.59,13.62,474412.0,12.9568,13.0045,12.9568,12.9854,474412.0
2016-02-02 15:35:00,13.62,13.65,13.59,13.62,550880.0,12.9854,13.014,12.9568,12.9854,550880.0
2016-02-02 15:40:00,13.63,13.67,13.62,13.63,723956.0,12.995,13.0331,12.9854,12.995,723956.0
2016-02-02 15:45:00,13.63,13.64,13.59,13.63,647172.0,12.995,13.0045,12.9568,12.995,647172.0
2016-02-02 15:50:00,13.63,13.64,13.6,13.63,573116.0,12.995,13.0045,12.9664,12.995,573116.0
2016-02-02 15:55:00,13.63,13.64,13.6,13.61,1554580.0,12.995,13.0045,12.9664,12.9759,1554580.0
2016-02-03 09:30:00,13.79,13.8,13.75,13.75,1186148.0,13.1475,13.157,13.1094,13.1094,1186148.0
2016-02-03 09:35:00,13.75,13.75,13.7,13.72,564252.0,13.1094,13.1094,13.0617,13.0808,564252.0
2016-02-03 09:40:00,13.72,13.73,13.67,13.68,280392.0,13.0808,13.0903,13.0331,13.0426,280392.0
2016-02-03 09:45:00,13.67,13.68,13.62,13.66,259580.0,13.0331,13.0426,12.9854,13.0236,259580.0
2016-02-03 09:50:00,13.66,13.7,13.6,13.61,429212.0,13.0236,13.0617,12.9664,12.9759,429212.0
2016-02-03 09:55:00,13.6,13.65,13.58,13.6,547180.0,12.9664,13.014,12.9473,12.9664,547180.0
2016-02-03 10:00:00,13.6,13.6,13.47,13.49,1160188.0,12.9664,12.9664,12.8424,12.8615,1160188.0
2016-02-03 10:05:00,13.49,13.52,13.4,13.4,496208.0,12.8615,12.8901,12.7757,12.7757,496208.0
2016-02-03 10:10:00,13.41,13.42,13.31,13.33,789064.0,12.7852,12.7947,12.6899,12.7089,789064.0
2016-02-03 10:15:00,13.33,13.38,13.31,13.38,538164.0,12.7089,12.7566,12.6899,12.7566,538164.0
2016-02-03 10:20:00,13.38,13.38,13.31,13.36,236028.0,12.7566,12.7566,12.6899,12.7375,236028.0
2016-02-03 10:25:00,13.36,13.36,13.27,13.28,763436.0,12.7375,12.7375,12.6517,12.6613,763436.0
2016-02-03 10:30:00,13.27,13.27,13.19,13.23,1353248.0,12.6517,12.6517,12.5755,12.6136,1353248.0
2016-02-03 10:35:00,13.22,13.26,13.17,13.26,1027680.0,12.6041,12.6422,12.5564,12.6422,1027680.0
2016-02-03 10:40:00,13.26,13.31,13.24,13.29,721976.0,12.6422,12.6899,12.6231,12.6708,721976.0
2016-02-03 10:45:00,13.3,13.37,13.29,13.31,630076.0,12.6803,12.7471,12.6708,12.6899,630076.0
2016-02-03 10:50:00,13.31,13.37,13.31,13.36,507476.0,12.6899,12.7471,12.6899,12.7375,507476.0
2016-02-03 10:55:00,13.37,13.45,13.36,13.43,826560.0,12.7471,12.8233,12.7375,12.8043,826560.0
2016-02-03 11:00:00,13.44,13.44,13.34,13.34,282764.0,12.8138,12.8138,12.7185,12.7185,282764.0
2016-02-03 11:05:00,13.35,13.36,13.27,13.32,571292.0,12.728,12.7375,12.6517,12.6994,571292.0
2016-02-03 11:10:00,13.31,13.36,13.27,13.35,357540.0,12.6899,12.7375,12.6517,12.728,357540.0
2016-02-03 11:15:00,13.36,13.44,13.33,13.42,222128.0,12.7375,12.8138,12.7089,12.7947,222128.0
2016-02-03 11:20:00,13.42,13.48,13.41,13.43,779548.0,12.7947,12.8519,12.7852,12.8043,779548.0
2016-02-03 11:25:00,13.43,13.49,13.4,13.47,551532.0,12.8043,12.8615,12.7757,12.8424,551532.0
2016-02-03 11:30:00,13.46,13.48,13.4,13.4,319512.0,12.8329,12.8519,12.7757,12.7757,319512.0
2016-02-03 11:35:00,13.4,13.49,13.38,13.49,288776.0,12.7757,12.8615,12.7566,12.8615,288776.0
2016-02-03 11:40:00,13.49,13.56,13.49,13.53,760828.0,12.8615,12.9282,12.8615,12.8996,760828.0
2016-02-03 11:45:00,13.54,13.56,13.52,13.52,351108.0,12.9092,12.9282,12.8901,12.8901,351108.0
2016-02-03 11:50:00,13.52,13.54,13.43,13.45,407648.0,12.8901,12.9092,12.8043,12.8233,407648.0
2016-02-03 11:55:00,13.46,13.48,13.44,13.48,180920.0,12.8329,12.8519,12.8138,12.8519,180920.0
2016-02-03 12:00:00,13.49,13.53,13.48,13.52,144848.0,12.8615,12.8996,12.8519,12.8901,144848.0
2016-02-03 12:05:00,13.52,13.52,13.45,13.5,210748.0,12.8901,12.8901,12.8233,12.871,210748.0
2016-02-03 12:10:00,13.49,13.49,13.42,13.45,298260.0,12.8615,12.8615,12.7947,12.8233,298260.0
2016-02-03 12:15:00,13.45,13.49,13.44,13.45,172036.0,12.8233,12.8615,12.8138,12.8233,172036.0
2016-02-03 12:20:00,13.44,13.51,13.43,13.48,144088.0,12.8138,12.8805,12.8043,12.8519,144088.0
2016-02-03 12:25:00,13.48,13.49,13.45,13.46,376900.0,12.8519,12.8615,12.8233,12.8329,376900.0
2016-02-03 12:30:00,13.46,13.46,13.37,13.39,266888.0,12.8329,12.8329,12.7471,12.7661,266888.0
2016-02-03 12:35:00,13.39,13.42,13.38,13.4,161628.0,12.7661,12.7947,12.7566,12.7757,161628.0
2016-02-03 12:40:00,13.4,13.42,13.37,13.37,179736.0,12.7757,12.7947,12.7471,12.7471,179736.0
2016-02-03 12:45:00,13.37,13.42,13.36,13.41,137344.0,12.7471,12.7947,12.7375,12.7852,137344.0
2016-02-03 12:50:00,13.42,13.44,13.39,13.43,240092.0,12.7947,12.8138,12.7661,12.8043,240092.0
2016-02-03 12:55:00,13.43,13.47,13.43,13.47,121272.0,12.8043,12.8424,12.8043,12.8424,121272.0
2016-02-03 13:00:00,13.48,13.51,13.46,13.47,217144.0,12.8519,12.8805,12.8329,12.8424,217144.0
2016-02-03 13:05:00,13.47,13.49,13.43,13.44,148068.0,12.8424,12.8615,12.8043,12.8138,148068.0
2016-02-03 13:10:00,13.44,13.45,13.43,13.43,62356.0,12.8138,12.8233,12.8043,12.8043,62356.0
2016-02-03 13:15:00,13.44,13.45,13.41,13.43,103264.0,12.8138,12.8233,12.7852,12.8043,103264.0
2016-02-03 13:20:00,13.42,13.43,13.39,13.43,111180.0,12.7947,12.8043,12.7661,12.8043,111180.0
2016-02-03 13:25:00,13.43,13.44,13.41,13.41,96612.0,12.8043,12.8138,12.7852,12.7852,96612.0
2016-02-03 13:30:00,13.41,13.41,13.37,13.37,265692.0,12.7852,12.7852,12.7471,12.7471,265692.0
2016-02-03 13:35:00,13.37,13.37,13.32,13.32,314428.0,12.7471,12.7471,12.6994,12.6994,314428.0
2016-02-03 13:40:00,13.32,13.36,13.31,13.36,115100.0,12.6994,12.7375,12.6899,12.7375,115100.0
2016-02-03 13:45:00,13.36,13.38,13.35,13.35,145548.0,12.7375,12.7566,12.728,12.728,145548.0
2016-02-03 13:50:00,13.36,13.37,13.33,13.34,85316.0,12.7375,12.7471,12.7089,12.7185,85316.0
2016-02-03 13:55:00,13.33,13.35,13.3,13.3,321560.0,12.7089,12.728,12.6803,12.6803,321560.0
2016-02-03 14:00:00,13.3,13.36,13.3,13.35,258912.0,12.6803,12.7375,12.6803,12.728,258912.0
2016-02-03 14:05:00,13.34,13.42,13.34,13.39,546648.0,12.7185,12.7947,12.7185,12.7661,546648.0
2016-02-03 14:10:00,13.39,13.47,13.39,13.45,381280.0,12.7661,12.8424,12.7661,12.8233,381280.0
2016-02-03 14:15:00,13.45,13.46,13.41,13.41,166648.0,12.8233,12.8329,12.7852,12.7852,166648.0
2016-02-03 14:20:00,13.41,13.62,13.41,13.61,663024.0,12.7852,12.9854,12.7852,12.9759,663024.0
2016-02-03 14:25:00,13.61,13.7,13.6,13.66,1650856.0,12.9759,13.0617,12.9664,13.0236,1650856.0
2016-02-03 14:30:00,13.67,13.69,13.63,13.65,738000.0,13.0331,13.0522,12.995,13.014,738000.0
2016-02-03 14:35:00,13.65,13.68,13.62,13.64,377964.0,13.014,13.0426,12.9854,13.0045,377964.0
2016-02-03 14:40:00,13.64,13.72,13.63,13.72,745988.0,13.0045,13.0808,12.995,13.0808,745988.0
2016-02-03 14:45:00,13.72,13.79,13.72,13.76,997644.0,13.0808,13.1475,13.0808,13.1189,997644.0
2016-02-03 14:50:00,13.76,13.76,13.68,13.71,496604.0,13.1189,13.1189,13.0426,13.0712,496604.0
2016-02-03 14:55:00,13.71,13.79,13.71,13.78,428576.0,13.0712,13.1475,13.0712,13.138,428576.0
2016-02-03 15:00:00,13.78,13.8,13.72,13.74,694948.0,13.138,13.157,13.0808,13.0998,694948.0
2016-02-03 15:05:00,13.74,13.81,13.74,13.8,616612.0,13.0998,13.1666,13.0998,13.157,616612.0
2016-02-03 15:10:00,13.8,13.84,13.79,13.8,816768.0,13.157,13.1952,13.1475,13.157,816768.0
2016-02-03 15:15:00,13.8,13.81,13.75,13.77,446284.0,13.157,13.1666,13.1094,13.1284,446284.0
2016-02-03 15:20:00,13.77,13.78,13.72,13.74,346088.0,13.1284,13.138,13.0808,13.0998,346088.0
2016-02-03 15:25:00,13.74,13.76,13.68,13.68,437084.0,13.0998,13.1189,13.0426,13.0426,437084.0
2016-02-03 15:30:00,13.68,13.72,13.68,13.71,318004.0,13.0426,13.0808,13.0426,13.0712,318004.0
2016-02-03 15:35:00,13.71,13.72,13.63,13.66,379180.0,13.0712,13.0808,12.995,13.0236,379180.0
2016-02-03 15:40:00,13.65,13.74,13.63,13.73,266904.0,13.014,13.0998,12.995,13.0903,266904.0
2016-02-03 15:45:00,13.74,13.74,13.7,13.72,298276.0,13.0998,13.0998,13.0617,13.0808,298276.0
2016-02-03 15:50:00,13.72,13.76,13.71,13.75,626000.0,13.0808,13.1189,13.0712,13.1094,626000.0
2016-02-03 15:55:00,13.75,13.76,13.7,13.76,655756.0,13.1094,13.1189,13.0617,13.1189,655756.0
2016-02-04 09:30:00,13.7,13.78,13.69,13.72,538348.0,13.0617,13.138,13.0522,13.0808,538348.0
2016-02-04 09:35:00,13.73,13.77,13.63,13.66,458384.0,13.0903,13.1284,12.995,13.0236,458384.0
2016-02-04 09:40:00,13.65,13.71,13.6,13.61,191212.0,13.014,13.0712,12.9664,12.9759,191212.0
2016-02-04 09:45:00,13.62,13.71,13.59,13.69,1140368.0,12.9854,13.0712,12.9568,13.0522,1140368.0
2016-02-04 09:50:00,13.69,13.76,13.69,13.74,456152.0,13.0522,13.1189,13.0522,13.0998,456152.0
2016-02-04 09:55:00,13.73,13.75,13.69,13.74,303300.0,13.0903,13.1094,13.0522,13.0998,303300.0
2016-02-04 10:00:00,13.73,13.74,13.61,13.63,498968.0,13.0903,13.0998,12.9759,12.995,498968.0
2016-02-04 10:05:00,13.63,13.77,13.63,13.76,508040.0,12.995,13.1284,12.995,13.1189,508040.0
2016-02-04 10:10:00,13.76,13.87,13.72,13.86,758272.0,13.1189,13.2238,13.0808,13.2142,758272.0
2016-02-04 10:15:00,13.85,13.91,13.84,13.9,563980.0,13.2047,13.2619,13.1952,13.2524,563980.0
2016-02-04 10:20:00,13.89,13.92,13.87,13.88,271160.0,13.2428,13.2714,13.2238,13.2333,271160.0
2016-02-04 10:25:00,13.88,13.92,13.87,13.9,291204.0,13.2333,13.2714,13.2238,13.2524,291204.0
2016-02-04 10:30:00,13.9,13.96,13.87,13.95,413172.0,13.2524,13.3096,13.2238,13.3,413172.0
2016-02-04 10:35:00,13.96,13.98,13.94,13.95,395900.0,13.3096,13.3287,13.2905,13.3,395900.0
2016-02-04 10:40:00,13.95,13.95,13.91,13.92,212220.0,13.3,13.3,13.2619,13.2714,212220.0
2016-02-04 10:45:00,13.92,13.94,13.9,13.93,147936.0,13.2714,13.2905,13.2524,13.281,147936.0
2016-02-04 10:50:00,13.94,13.95,13.93,13.95,150932.0,13.2905,13.3,13.281,13.3,150932.0
2016-02-04 10:55:00,13.96,13.97,13.93,13.97,301428.0,13.3096,13.3191,13.281,13.3191,301428.0
2016-02-04 11:00:00,13.97,13.97,13.88,13.88,276524.0,13.3191,13.3191,13.2333,13.2333,276524.0
2016-02-04 11:05:00,13.88,13.88,13.84,13.85,296076.0,13.2333,13.2333,13.1952,13.2047,296076.0
2016-02-04 11:10:00,13.85,13.87,13.8,13.81,223160.0,13.2047,13.2238,13.157,13.1666,223160.0
2016-02-04 11:15:00,13.81,13.82,13.72,13.73,303828.0,13.1666,13.1761,13.0808,13.0903,303828.0
2016-02-04 11:20:00,13.73,13.79,13.73,13.78,250924.0,13.0903,13.1475,13.0903,13.138,250924.0
2016-02-04 11:25:00,13.77,13.8,13.75,13.77,283012.0,13.1284,13.157,13.1094,13.1284,283012.0
2016-02-04 11:30:00,13.75,13.75,13.7,13.73,273124.0,13.1094,13.1094,13.0617,13.0903,273124.0
2016-02-04 11:35:00,13.74,13.77,13.72,13.76,215356.0,13.0998,13.1284,13.0808,13.1189,215356.0
2016-02-04 11:40:00,13.76,13.78,13.69,13.71,161664.0,13.1189,13.138,13.0522,13.0712,161664.0
2016-02-04 11:45:00,13.72,13.72,13.63,13.68,296584.0,13.0808,13.0808,12.995,13.0426,296584.0
2016-02-04 11:50:00,13.68,13.72,13.68,13.71,114048.0,13.0426,13.0808,13.0426,13.0712,114048.0
2016-02-04 11:55:00,13.71,13.73,13.67,13.67,126108.0,13.0712,13.0903,13.0331,13.0331,126108.0
2016-02-04 12:00:00,13.68,13.74,13.66,13.74,208612.0,13.0426,13.0998,13.0236,13.0998,208612.0
2016-02-04 12:05:00,13.72,13.81,13.72,13.8,258064.0,13.0808,13.1666,13.0808,13.157,258064.0
2016-02-04 12:10:00,13.81,13.83,13.77,13.78,439876.0,13.1666,13.1856,13.1284,13.138,439876.0
2016-02-04 12:15:00,13.79,13.81,13.78,13.8,63236.0,13.1475,13.1666,13.138,13.157,63236.0
2016-02-04 12:20:00,13.81,13.82,13.77,13.77,110912.0,13.1666,13.1761,13.1284,13.1284,110912.0
2016-02-04 12:25:00,13.77,13.77,13.73,13.76,264192.0,13.1284,13.1284,13.0903,13.1189,264192.0
2016-02-04 12:30:00,13.76,13.76,13.72,13.73,43856.0,13.1189,13.1189,13.0808,13.0903,43856.0
2016-02-04 12:35:00,13.74,13.81,13.74,13.81,190440.0,13.0998,13.1666,13.0998,13.1666,190440.0
2016-02-04 12:40:00,13.81,13.85,13.78,13.8,198448.0,13.1666,13.2047,13.138,13.157,198448.0
2016-02-04 12:45:00,13.81,13.81,13.77,13.8,61668.0,13.1666,13.1666,13.1284,13.157,61668.0
2016-02-04 12:50:00,13.8,13.81,13.76,13.78,60908.0,13.157,13.1666,13.1189,13.138,60908.0
2016-02-04 12:55:00,13.78,13.8,13.76,13.77,54800.0,13.138,13.157,13.1189,13.1284,54800.0
2016-02-04 13:00:00,13.76,13.81,13.76,13.8,90920.0,13.1189,13.1666,13.1189,13.157,90920.0
2016-02-04 13:05:00,13.81,13.83,13.8,13.83,105524.0,13.1666,13.1856,13.157,13.1856,105524.0
2016-02-04 13:10:00,13.83,13.87,13.82,13.84,201532.0,13.1856,13.2238,13.1761,13.1952,201532.0
2016-02-04 13:15:00,13.85,13.85,13.82,13.83,119520.0,13.2047,13.2047,13.1761,13.1856,119520.0
2016-02-04 13:20:00,13.81,13.85,13.8,13.8,40720.0,13.1666,13.2047,13.157,13.157,40720.0
2016-02-04 13:25:00,13.81,13.84,13.81,13.82,21388.0,13.1666,13.1952,13.1666,13.1761,21388.0
2016-02-04 13:30:00,13.83,13.85,13.82,13.83,25440.0,13.1856,13.2047,13.1761,13.1856,25440.0
2016-02-04 13:35:00,13.84,13.87,13.81,13.81,67132.0,13.1952,13.2238,13.1666,13.1666,67132.0
2016-02-04 13:40:00,13.83,13.83,13.77,13.79,186752.0,13.1856,13.1856,13.1284,13.1475,186752.0
2016-02-04 13:45:00,13.78,13.78,13.71,13.72,179556.0,13.138,13.138,13.0712,13.0808,179556.0
2016-02-04 13:50:00,13.72,13.74,13.71,13.73,108640.0,13.0808,13.0998,13.0712,13.0903,108640.0
2016-02-04 13:55:00,13.72,13.75,13.71,13.74,79020.0,13.0808,13.1094,13.0712,13.0998,79020.0
2016-02-04 14:00:00,13.74,13.74,13.69,13.69,206120.0,13.0998,13.0998,13.0522,13.0522,206120.0
2016-02-04 14:05:00,13.69,13.71,13.66,13.68,109384.0,13.0522,13.0712,13.0236,13.0426,109384.0
2016-02-04 14:10:00,13.67,13.72,13.67,13.72,1042204.0,13.0331,13.0808,13.0331,13.0808,1042204.0
2016-02-04 14:15:00,13.72,13.75,13.71,13.74,88108.0,13.0808,13.1094,13.0712,13.0998,88108.0
2016-02-04 14:20:00,13.74,13.74,13.7,13.7,84200.0,13.0998,13.0998,13.0617,13.0617,84200.0
2016-02-04 14:25:00,13.72,13.74,13.68,13.68,167648.0,13.0808,13.0998,13.0426,13.0426,167648.0
2016-02-04 14:30:00,13.68,13.71,13.67,13.69,128608.0,13.0426,13.0712,13.0331,13.0522,128608.0
2016-02-04 14:35:00,13.71,13.72,13.63,13.65,237792.0,13.0712,13.0808,12.995,13.014,237792.0
2016-02-04 14:40:00,13.64,13.69,13.64,13.67,229524.0,13.0045,13.0522,13.0045,13.0331,229524.0
2016-02-04 14:45:00,13.67,13.7,13.66,13.69,132916.0,13.0331,13.0617,13.0236,13.0522,132916.0
2016-02-04 14:50:00,13.69,13.7,13.65,13.65,222908.0,13.0522,13.0617,13.014,13.014,222908.0
2016-02-04 14:55:00,13.65,13.75,13.65,13.74,213248.0,13.014,13.1094,13.014,13.0998,213248.0
2016-02-04 15:00:00,13.74,13.74,13.7,13.7,309756.0,13.0998,13.0998,13.0617,13.0617,309756.0
2016-02-04 15:05:00,13.71,13.72,13.67,13.71,292504.0,13.0712,13.0808,13.0331,13.0712,292504.0
2016-02-04 15:10:00,13.71,13.77,13.69,13.77,346464.0,13.0712,13.1284,13.0522,13.1284,346464.0
2016-02-04 15:15:00,13.77,13.8,13.73,13.73,425932.0,13.1284,13.157,13.0903,13.0903,425932.0
2016-02-04 15:20:00,13.73,13.78,13.73,13.77,261632.0,13.0903,13.138,13.0903,13.1284,261632.0
2016-02-04 15:25:00,13.77,13.77,13.74,13.74,84656.0,13.1284,13.1284,13.0998,13.0998,84656.0
2016-02-04 15:30:00,13.74,13.76,13.7,13.72,96476.0,13.0998,13.1189,13.0617,13.0808,96476.0
2016-02-04 15:35:00,13.72,13.77,13.71,13.77,145080.0,13.0808,13.1284,13.0712,13.1284,145080.0
2016-02-04 15:40:00,13.77,13.81,13.74,13.8,436192.0,13.1284,13.1666,13.0998,13.157,436192.0
2016-02-04 15:45:00,13.8,13.8,13.77,13.79,159696.0,13.157,13.157,13.1284,13.1475,159696.0
2016-02-04 15:50:00,13.79,13.8,13.77,13.8,254400.0,13.1475,13.157,13.1284,13.157,254400.0
2016-02-04 15:55:00,13.8,13.82,13.79,13.81,491920.0,13.157,13.1761,13.1475,13.1666,491920.0
2016-02-05 09:30:00,13.73,13.73,13.65,13.65,414716.0,13.0903,13.0903,13.014,13.014,414716.0
2016-02-05 09:35:00,13.64,13.7,13.61,13.68,332352.0,13.0045,13.0617,12.9759,13.0426,332352.0
2016-02-05 09:40:00,13.68,13.69,13.62,13.65,357484.0,13.0426,13.0522,12.9854,13.014,357484.0
2016-02-05 09:45:00,13.63,13.65,13.55,13.56,814168.0,12.995,13.014,12.9187,12.9282,814168.0
2016-02-05 09:50:00,13.56,13.61,13.54,13.6,335572.0,12.9282,12.9759,12.9092,12.9664,335572.0
2016-02-05 09:55:00,13.59,13.65,13.59,13.6,245152.0,12.9568,13.014,12.9568,12.9664,245152.0
2016-02-05 10:00:00,13.6,13.66,13.6,13.66,240564.0,12.9664,13.0236,12.9664,13.0236,240564.0
2016-02-05 10:05:00,13.67,13.67,13.6,13.6,230760.0,13.0331,13.0331,12.9664,12.9664,230760.0
2016-02-05 10:10:00,13.6,13.66,13.6,13.62,214144.0,12.9664,13.0236,12.9664,12.9854,214144.0
2016-02-05 10:15:00,13.61,13.64,13.6,13.61,209640.0,12.9759,13.0045,12.9664,12.9759,209640.0
2016-02-05 10:20:00,13.6,13.65,13.54,13.54,495324.0,12.9664,13.014,12.9092,12.9092,495324.0
2016-02-05 10:25:00,13.54,13.56,13.45,13.48,800864.0,12.9092,12.9282,12.8233,12.8519,800864.0
2016-02-05 10:30:00,13.48,13.5,13.46,13.49,652460.0,12.8519,12.871,12.8329,12.8615,652460.0
2016-02-05 10:35:00,13.49,13.55,13.49,13.52,459456.0,12.8615,12.9187,12.8615,12.8901,459456.0
2016-02-05 10:40:00,13.52,13.58,13.5,13.55,393588.0,12.8901,12.9473,12.871,12.9187,393588.0
2016-02-05 10:45:00,13.55,13.55,13.5,13.51,137084.0,12.9187,12.9187,12.871,12.8805,137084.0
2016-02-05 10:50:00,13.51,13.51,13.46,13.47,868340.0,12.8805,12.8805,12.8329,12.8424,868340.0
2016-02-05 10:55:00,13.46,13.5,13.42,13.43,466544.0,12.8329,12.871,12.7947,12.8043,466544.0
2016-02-05 11:00:00,13.44,13.46,13.4,13.41,410732.0,12.8138,12.8329,12.7757,12.7852,410732.0
2016-02-05 11:05:00,13.41,13.42,13.38,13.4,395408.0,12.7852,12.7947,12.7566,12.7757,395408.0
2016-02-05 11:10:00,13.39,13.44,13.37,13.42,626352.0,12.7661,12.8138,12.7471,12.7947,626352.0
2016-02-05 11:15:00,13.41,13.43,13.36,13.37,424100.0,12.7852,12.8043,12.7375,12.7471,424100.0
2016-02-05 11:20:00,13.37,13.4,13.33,13.34,562368.0,12.7471,12.7757,12.7089,12.7185,562368.0
2016-02-05 11:25:00,13.34,13.36,13.3,13.36,677636.0,12.7185,12.7375,12.6803,12.7375,677636.0
2016-02-05 11:30:00,13.36,13.39,13.34,13.38,336516.0,12.7375,12.7661,12.7185,12.7566,336516.0
2016-02-05 11:35:00,13.38,13.39,13.33,13.38,214684.0,12.7566,12.7661,12.7089,12.7566,214684.0
2016-02-05 11:40:00,13.37,13.4,13.32,13.34,377712.0,12.7471,12.7757,12.6994,12.7185,377712.0
2016-02-05 11:45:00,13.34,13.37,13.31,13.37,294868.0,12.7185,12.7471,12.6899,12.7471,294868.0
2016-02-05 11:50:00,13.37,13.41,13.37,13.41,293320.0,12.7471,12.7852,12.7471,12.7852,293320.0
2016-02-05 11:55:00,13.4,13.4,13.36,13.4,272360.0,12.7757,12.7757,12.7375,12.7757,272360.0
2016-02-05 12:00:00,13.4,13.44,13.4,13.42,365116.0,12.7757,12.8138,12.7757,12.7947,365116.0
2016-02-05 12:05:00,13.41,13.44,13.37,13.39,268440.0,12.7852,12.8138,12.7471,12.7661,268440.0
2016-02-05 12:10:00,13.39,13.4,13.35,13.37,188636.0,12.7661,12.7757,12.728,12.7471,188636.0
2016-02-05 12:15:00,13.38,13.41,13.35,13.4,176920.0,12.7566,12.7852,12.728,12.7757,176920.0
2016-02-05 12:20:00,13.4,13.43,13.4,13.43,226208.0,12.7757,12.8043,12.7757,12.8043,226208.0
2016-02-05 12:25:00,13.43,13.45,13.4,13.42,241000.0,12.8043,12.8233,12.7757,12.7947,241000.0
2016-02-05 12:30:00,13.41,13.44,13.41,13.42,251892.0,12.7852,12.8138,12.7852,12.7947,251892.0
2016-02-05 12:35:00,13.42,13.47,13.41,13.45,208436.0,12.7947,12.8424,12.7852,12.8233,208436.0
2016-02-05 12:40:00,13.45,13.46,13.41,13.43,185000.0,12.8233,12.8329,12.7852,12.8043,185000.0
2016-02-05 12:45:00,13.43,13.45,13.42,13.43,97596.0,12.8043,12.8233,12.7947,12.8043,97596.0
2016-02-05 12:50:00,13.43,13.43,13.38,13.38,151068.0,12.8043,12.8043,12.7566,12.7566,151068.0
2016-02-05 12:55:00,13.38,13.39,13.34,13.38,478872.0,12.7566,12.7661,12.7185,12.7566,478872.0
2016-02-05 13:00:00,13.38,13.4,13.37,13.39,286652.0,12.7566,12.7757,12.7471,12.7661,286652.0
2016-02-05 13:05:00,13.39,13.42,13.38,13.41,140868.0,12.7661,12.7947,12.7566,12.7852,140868.0
2016-02-05 13:10:00,13.41,13.42,13.38,13.38,182468.0,12.7852,12.7947,12.7566,12.7566,182468.0
2016-02-05 13:15:00,13.37,13.4,13.36,13.39,148940.0,12.7471,12.7757,12.7375,12.7661,148940.0
2016-02-05 13:20:00,13.4,13.42,13.38,13.42,125216.0,12.7757,12.7947,12.7566,12.7947,125216.0
2016-02-05 13:25:00,13.42,13.44,13.41,13.43,252072.0,12.7947,12.8138,12.7852,12.8043,252072.0
2016-02-05 13:30:00,13.42,13.42,13.39,13.41,189412.0,12.7947,12.7947,12.7661,12.7852,189412.0
2016-02-05 13:35:00,13.41,13.41,13.36,13.36,281624.0,12.7852,12.7852,12.7375,12.7375,281624.0
2016-02-05 13:40:00,13.36,13.37,13.33,13.35,287056.0,12.7375,12.7471,12.7089,12.728,287056.0
2016-02-05 13:45:00,13.35,13.36,13.28,13.3,641496.0,12.728,12.7375,12.6613,12.6803,641496.0
2016-02-05 13:50:00,13.3,13.31,13.28,13.31,303148.0,12.6803,12.6899,12.6613,12.6899,303148.0
2016-02-05 13:55:00,13.31,13.34,13.31,13.32,467632.0,12.6899,12.7185,12.6899,12.6994,467632.0
2016-02-05 14:00:00,13.32,13.35,13.29,13.32,255972.0,12.6994,12.728,12.6708,12.6994,255972.0
2016-02-05 14:05:00,13.32,13.33,13.29,13.31,170408.0,12.6994,12.7089,12.6708,12.6899,170408.0
2016-02-05 14:10:00,13.3,13.3,13.25,13.25,818416.0,12.6803,12.6803,12.6327,12.6327,818416.0
2016-02-05 14:15:00,13.25,13.26,13.22,13.25,810588.0,12.6327,12.6422,12.6041,12.6327,810588.0
2016-02-05 14:20:00,13.25,13.29,13.23,13.28,385676.0,12.6327,12.6708,12.6136,12.6613,385676.0
2016-02-05 14:25:00,13.28,13.28,13.23,13.24,460972.0,12.6613,12.6613,12.6136,12.6231,460972.0
2016-02-05 14:30:00,13.24,13.29,13.24,13.28,500220.0,12.6231,12.6708,12.6231,12.6613,500220.0
2016-02-05 14:35:00,13.28,13.31,13.27,13.3,561348.0,12.6613,12.6899,12.6517,12.6803,561348.0
2016-02-05 14:40:00,13.3,13.3,13.24,13.25,510080.0,12.6803,12.6803,12.6231,12.6327,510080.0
2016-02-05 14:45:00,13.25,13.29,13.24,13.29,436544.0,12.6327,12.6708,12.6231,12.6708,436544.0
2016-02-05 14:50:00,13.29,13.29,13.25,13.25,167800.0,12.6708,12.6708,12.6327,12.6327,167800.0
2016-02-05 14:55:00,13.25,13.27,13.23,13.24,352828.0,12.6327,12.6517,12.6136,12.6231,352828.0
2016-02-05 15:00:00,13.24,13.24,13.18,13.19,660324.0,12.6231,12.6231,12.5659,12.5755,660324.0
2016-02-05 15:05:00,13.19,13.22,13.19,13.21,403932.0,12.5755,12.6041,12.5755,12.5945,403932.0
2016-02-05 15:10:00,13.22,13.23,13.21,13.22,288708.0,12.6041,12.6136,12.5945,12.6041,288708.0
2016-02-05 15:15:00,13.22,13.3,13.21,13.29,639996.0,12.6041,12.6803,12.5945,12.6708,639996.0
2016-02-05 15:20:00,13.29,13.3,13.28,13.29,541948.0,12.6708,12.6803,12.6613,12.6708,541948.0
2016-02-05 15:25:00,13.28,13.29,13.26,13.27,446652.0,12.6613,12.6708,12.6422,12.6517,446652.0
2016-02-05 15:30:00,13.27,13.27,13.24,13.27,398004.0,12.6517,12.6517,12.6231,12.6517,398004.0
2016-02-05 15:35:00,13.27,13.28,13.22,13.22,364424.0,12.6517,12.6613,12.6041,12.6041,364424.0
2016-02-05 15:40:00,13.22,13.25,13.2,13.24,435992.0,12.6041,12.6327,12.585,12.6231,435992.0
2016-02-05 15:45:00,13.25,13.27,13.23,13.24,450968.0,12.6327,12.6517,12.6136,12.6231,450968.0
2016-02-05 15:50:00,13.24,13.24,13.2,13.21,634576.0,12.6231,12.6231,12.585,12.5945,634576.0
2016-02-05 15:55:00,13.21,13.3,13.21,13.29,1397004.0,12.5945,12.6803,12.5945,12.6708,1397004.0
2016-02-08 09:30:00,12.99,12.99,12.9,12.91,1055120.0,12.3848,12.3848,12.299,12.3085,1055120.0
2016-02-08 09:35:00,12.9,12.9,12.83,12.85,1005592.0,12.299,12.299,12.2322,12.2513,1005592.0
2016-02-08 09:40:00,12.84,12.95,12.84,12.94,926272.0,12.2418,12.3466,12.2418,12.3371,926272.0
2016-02-08 09:45:00,12.94,12.96,12.86,12.89,607216.0,12.3371,12.3562,12.2608,12.2894,607216.0
2016-02-08 09:50:00,12.88,12.88,12.77,12.81,717328.0,12.2799,12.2799,12.175,12.2132,717328.0
2016-02-08 09:55:00,12.79,12.87,12.78,12.81,356488.0,12.1941,12.2704,12.1846,12.2132,356488.0
2016-02-08 10:00:00,12.8,12.88,12.8,12.88,702336.0,12.2036,12.2799,12.2036,12.2799,702336.0
2016-02-08 10:05:00,12.88,12.88,12.77,12.78,249800.0,12.2799,12.2799,12.175,12.1846,249800.0
2016-02-08 10:10:00,12.79,12.81,12.76,12.8,396316.0,12.1941,12.2132,12.1655,12.2036,396316.0
2016-02-08 10:15:00,12.8,12.82,12.74,12.76,551924.0,12.2036,12.2227,12.1464,12.1655,551924.0
2016-02-08 10:20:00,12.75,12.78,12.72,12.77,455600.0,12.156,12.1846,12.1274,12.175,455600.0
2016-02-08 10:25:00,12.78,12.8,12.73,12.75,397668.0,12.1846,12.2036,12.1369,12.156,397668.0
2016-02-08 10:30:00,12.75,12.87,12.74,12.85,868264.0,12.156,12.2704,12.1464,12.2513,868264.0
2016-02-08 10:35:00,12.85,12.86,12.8,12.85,378604.0,12.2513,12.2608,12.2036,12.2513,378604.0
2016-02-08 10:40:00,12.86,12.86,12.77,12.84,460168.0,12.2608,12.2608,12.175,12.2418,460168.0
2016-02-08 10:45:00,12.84,12.86,12.78,12.81,336416.0,12.2418,12.2608,12.1846,12.2132,336416.0
2016-02-08 10:50:00,12.81,12.84,12.78,12.81,278148.0,12.2132,12.2418,12.1846,12.2132,278148.0
2016-02-08 10:55:00,12.8,12.81,12.75,12.76,344888.0,12.2036,12.2132,12.156,12.1655,344888.0
2016-02-08 11:00:00,12.76,12.8,12.71,12.73,425428.0,12.1655,12.2036,12.1178,12.1369,425428.0
2016-02-08 11:05:00,12.72,12.75,12.68,12.69,508700.0,12.1274,12.156,12.0892,12.0988,508700.0
2016-02-08 11:10:00,12.69,12.71,12.63,12.66,673196.0,12.0988,12.1178,12.0415,12.0702,673196.0
2016-02-08 11:15:00,12.64,12.72,12.64,12.7,203304.0,12.0511,12.1274,12.0511,12.1083,203304.0
2016-02-08 11:20:00,12.7,12.74,12.69,12.72,158780.0,12.1083,12.1464,12.0988,12.1274,158780.0
2016-02-08 11:25:00,12.72,12.75,12.7,12.74,187228.0,12.1274,12.156,12.1083,12.1464,187228.0
2016-02-08 11:30:00,12.74,12.74,12.7,12.73,141208.0,12.1464,12.1464,12.1083,12.1369,141208.0
2016-02-08 11:35:00,12.73,12.74,12.69,12.7,132836.0,12.1369,12.1464,12.0988,12.1083,132836.0
2016-02-08 11:40:00,12.69,12.74,12.68,12.69,348364.0,12.0988,12.1464,12.0892,12.0988,348364.0
2016-02-08 11:45:00,12.68,12.69,12.65,12.69,423692.0,12.0892,12.0988,12.0606,12.0988,423692.0
2016-02-08 11:50:00,12.68,12.71,12.66,12.69,236612.0,12.0892,12.1178,12.0702,12.0988,236612.0
2016-02-08 11:55:00,12.69,12.76,12.68,12.76,337712.0,12.0988,12.1655,12.0892,12.1655,337712.0
2016-02-08 12:00:00,12.76,12.79,12.75,12.76,295060.0,12.1655,12.1941,12.156,12.1655,295060.0
2016-02-08 12:05:00,12.75,12.79,12.75,12.77,133808.0,12.156,12.1941,12.156,12.175,133808.0
2016-02-08 12:10:00,12.77,12.78,12.74,12.78,140680.0,12.175,12.1846,12.1464,12.1846,140680.0
2016-02-08 12:15:00,12.78,12.81,12.75,12.79,337760.0,12.1846,12.2132,12.156,12.1941,337760.0
2016-02-08 12:20:00,12.8,12.83,12.79,12.83,91180.0,12.2036,12.2322,12.1941,12.2322,91180.0
2016-02-08 12:25:00,12.83,12.83,12.8,12.81,120396.0,12.2322,12.2322,12.2036,12.2132,120396.0
2016-02-08 12:30:00,12.81,12.85,12.81,12.81,307692.0,12.2132,12.2513,12.2132,12.2132,307692.0
2016-02-08 12:35:00,12.81,12.83,12.78,12.78,282168.0,12.2132,12.2322,12.1846,12.1846,282168.0
2016-02-08 12:40:00,12.78,12.82,12.78,12.81,64352.0,12.1846,12.2227,12.1846,12.2132,64352.0
2016-02-08 12:45:00,12.81,12.81,12.79,12.81,103992.0,12.2132,12.2132,12.1941,12.2132,103992.0
2016-02-08 12:50:00,12.81,12.82,12.79,12.8,73576.0,12.2132,12.2227,12.1941,12.2036,73576.0
2016-02-08 12:55:00,12.79,12.79,12.76,12.77,67296.0,12.1941,12.1941,12.1655,12.175,67296.0
2016-02-08 13:00:00,12.78,12.78,12.73,12.74,84700.0,12.1846,12.1846,12.1369,12.1464,84700.0
2016-02-08 13:05:00,12.73,12.74,12.72,12.74,104056.0,12.1369,12.1464,12.1274,12.1464,104056.0
2016-02-08 13:10:00,12.74,12.74,12.72,12.72,75532.0,12.1464,12.1464,12.1274,12.1274,75532.0
2016-02-08 13:15:00,12.72,12.72,12.7,12.7,79540.0,12.1274,12.1274,12.1083,12.1083,79540.0
2016-02-08 13:20:00,12.7,12.71,12.68,12.68,353656.0,12.1083,12.1178,12.0892,12.0892,353656.0
2016-02-08 13:25:00,12.68,12.7,12.66,12.69,359392.0,12.0892,12.1083,12.0702,12.0988,359392.0
2016-02-08 13:30:00,12.7,12.72,12.69,12.71,223180.0,12.1083,12.1274,12.0988,12.1178,223180.0
2016-02-08 13:35:00,12.71,12.71,12.68,12.69,190872.0,12.1178,12.1178,12.0892,12.0988,190872.0
2016-02-08 13:40:00,12.69,12.69,12.64,12.64,261328.0,12.0988,12.0988,12.0511,12.0511,261328.0
2016-02-08 13:45:00,12.64,12.65,12.62,12.63,451812.0,12.0511,12.0606,12.032,12.0415,451812.0
2016-02-08 13:50:00,12.63,12.64,12.6,12.61,355368.0,12.0415,12.0511,12.0129,12.0225,355368.0
2016-02-08 13:55:00,12.61,12.63,12.6,12.6,248964.0,12.0225,12.0415,12.0129,12.0129,248964.0
2016-02-08 14:00:00,12.6,12.67,12.59,12.67,400680.0,12.0129,12.0797,12.0034,12.0797,400680.0
2016-02-08 14:05:00,12.65,12.67,12.63,12.65,128144.0,12.0606,12.0797,12.0415,12.0606,128144.0
2016-02-08 14:10:00,12.65,12.66,12.6,12.6,277492.0,12.0606,12.0702,12.0129,12.0129,277492.0
2016-02-08 14:15:00,12.6,12.63,12.58,12.59,238504.0,12.0129,12.0415,11.9939,12.0034,238504.0
2016-02-08 14:20:00,12.59,12.63,12.59,12.62,240132.0,12.0034,12.0415,12.0034,12.032,240132.0
2016-02-08 14:25:00,12.61,12.65,12.61,12.62,358316.0,12.0225,12.0606,12.0225,12.032,358316.0
2016-02-08 14:30:00,12.61,12.62,12.56,12.59,792736.0,12.0225,12.032,11.9748,12.0034,792736.0
2016-02-08 14:35:00,12.59,12.62,12.59,12.61,253536.0,12.0034,12.032,12.0034,12.0225,253536.0
2016-02-08 14:40:00,12.61,12.66,12.59,12.65,461676.0,12.0225,12.0702,12.0034,12.0606,461676.0
2016-02-08 14:45:00,12.65,12.69,12.65,12.65,451076.0,12.0606,12.0988,12.0606,12.0606,451076.0
2016-02-08 14:50:00,12.65,12.67,12.62,12.65,320152.0,12.0606,12.0797,12.032,12.0606,320152.0
2016-02-08 14:55:00,12.65,12.66,12.63,12.64,199936.0,12.0606,12.0702,12.0415,12.0511,199936.0
2016-02-08 15:00:00,12.64,12.67,12.63,12.66,268932.0,12.0511,12.0797,12.0415,12.0702,268932.0
2016-02-08 15:05:00,12.66,12.69,12.64,12.65,167928.0,12.0702,12.0988,12.0511,12.0606,167928.0
2016-02-08 15:10:00,12.65,12.74,12.65,12.74,426208.0,12.0606,12.1464,12.0606,12.1464,426208.0
2016-02-08 15:15:00,12.74,12.81,12.73,12.78,954392.0,12.1464,12.2132,12.1369,12.1846,954392.0
2016-02-08 15:20:00,12.79,12.81,12.77,12.78,675232.0,12.1941,12.2132,12.175,12.1846,675232.0
2016-02-08 15:25:00,12.78,12.8,12.75,12.78,440076.0,12.1846,12.2036,12.156,12.1846,440076.0
2016-02-08 15:30:00,12.78,12.88,12.78,12.88,723888.0,12.1846,12.2799,12.1846,12.2799,723888.0
2016-02-08 15:35:00,12.88,12.88,12.83,12.85,408572.0,12.2799,12.2799,12.2322,12.2513,408572.0
2016-02-08 15:40:00,12.85,12.93,12.85,12.93,973368.0,12.2513,12.3276,12.2513,12.3276,973368.0
2016-02-08 15:45:00,12.93,13.03,12.92,12.97,1364824.0,12.3276,12.4229,12.318,12.3657,1364824.0
2016-02-08 15:50:00,12.96,12.97,12.9,12.91,891568.0,12.3562,12.3657,12.299,12.3085,891568.0
2016-02-08 15:55:00,12.91,12.94,12.88,12.93,1403972.0,12.3085,12.3371,12.2799,12.3276,1403972.0
2016-02-09 09:30:00,12.63,12.7,12.62,12.69,1644196.0,12.0415,12.1083,12.032,12.0988,1644196.0
2016-02-09 09:35:00,12.69,12.82,12.68,12.82,1429088.0,12.0988,12.2227,12.0892,12.2227,1429088.0
2016-02-09 09:40:00,12.81,12.86,12.76,12.86,994088.0,12.2132,12.2608,12.1655,12.2608,994088.0
2016-02-09 09:45:00,12.86,12.96,12.85,12.96,1273616.0,12.2608,12.3562,12.2513,12.3562,1273616.0
2016-02-09 09:50:00,12.95,12.99,12.92,12.97,1426064.0,12.3466,12.3848,12.318,12.3657,1426064.0
2016-02-09 09:55:00,12.97,12.97,12.89,12.9,444364.0,12.3657,12.3657,12.2894,12.299,444364.0
2016-02-09 10:00:00,12.9,13.0,12.89,12.99,300844.0,12.299,12.3943,12.2894,12.3848,300844.0
2016-02-09 10:05:00,12.99,13.05,12.94,13.02,717384.0,12.3848,12.442,12.3371,12.4134,717384.0
2016-02-09 10:10:00,13.01,13.01,12.96,12.97,370544.0,12.4038,12.4038,12.3562,12.3657,370544.0
2016-02-09 10:15:00,12.97,12.98,12.9,12.93,684160.0,12.3657,12.3752,12.299,12.3276,684160.0
2016-02-09 10:20:00,12.93,12.96,12.9,12.96,266992.0,12.3276,12.3562,12.299,12.3562,266992.0
2016-02-09 10:25:00,12.95,12.95,12.89,12.91,161732.0,12.3466,12.3466,12.2894,12.3085,161732.0
2016-02-09 10:30:00,12.9,12.91,12.85,12.86,148784.0,12.299,12.3085,12.2513,12.2608,148784.0
2016-02-09 10:35:00,12.86,12.88,12.84,12.86,269972.0,12.2608,12.2799,12.2418,12.2608,269972.0
2016-02-09 10:40:00,12.86,12.86,12.8,12.8,182868.0,12.2608,12.2608,12.2036,12.2036,182868.0
2016-02-09 10:45:00,12.8,12.85,12.79,12.83,271000.0,12.2036,12.2513,12.1941,12.2322,271000.0
2016-02-09 10:50:00,12.83,12.84,12.75,12.76,308264.0,12.2322,12.2418,12.156,12.1655,308264.0
2016-02-09 10:55:00,12.76,12.77,12.73,12.75,197580.0,12.1655,12.175,12.1369,12.156,197580.0
2016-02-09 11:00:00,12.74,12.83,12.74,12.8,505424.0,12.1464,12.2322,12.1464,12.2036,505424.0
2016-02-09 11:05:00,12.8,12.85,12.79,12.85,260224.0,12.2036,12.2513,12.1941,12.2513,260224.0
2016-02-09 11:10:00,12.85,12.93,12.84,12.9,413332.0,12.2513,12.3276,12.2418,12.299,413332.0
2016-02-09 11:15:00,12.9,12.92,12.84,12.85,296912.0,12.299,12.318,12.2418,12.2513,296912.0
2016-02-09 11:20:00,12.86,12.96,12.86,12.96,338664.0,12.2608,12.3562,12.2608,12.3562,338664.0
2016-02-09 11:25:00,12.96,12.97,12.92,12.95,131372.0,12.3562,12.3657,12.318,12.3466,131372.0
2016-02-09 11:30:00,12.94,12.97,12.89,12.9,277152.0,12.3371,12.3657,12.2894,12.299,277152.0
2016-02-09 11:35:00,12.9,12.9,12.83,12.85,168924.0,12.299,12.299,12.2322,12.2513,168924.0
2016-02-09 11:40:00,12.84,12.92,12.84,12.92,148508.0,12.2418,12.318,12.2418,12.318,148508.0
2016-02-09 11:45:00,12.92,12.93,12.87,12.87,212200.0,12.318,12.3276,12.2704,12.2704,212200.0
2016-02-09 11:50:00,12.86,12.88,12.81,12.81,356272.0,12.2608,12.2799,12.2132,12.2132,356272.0
2016-02-09 11:55:00,12.81,12.83,12.8,12.81,202760.0,12.2132,12.2322,12.2036,12.2132,202760.0
2016-02-09 12:00:00,12.81,12.84,12.79,12.83,130688.0,12.2132,12.2418,12.1941,12.2322,130688.0
2016-02-09 12:05:00,12.83,12.88,12.81,12.87,166688.0,12.2322,12.2799,12.2132,12.2704,166688.0
2016-02-09 12:10:00,12.87,12.87,12.81,12.81,44400.0,12.2704,12.2704,12.2132,12.2132,44400.0
2016-02-09 12:15:00,12.81,12.82,12.78,12.79,135568.0,12.2132,12.2227,12.1846,12.1941,135568.0
2016-02-09 12:20:00,12.79,12.8,12.77,12.79,133792.0,12.1941,12.2036,12.175,12.1941,133792.0
2016-02-09 12:25:00,12.79,12.85,12.77,12.81,212540.0,12.1941,12.2513,12.175,12.2132,212540.0
2016-02-09 12:30:00,12.8,12.83,12.79,12.81,70764.0,12.2036,12.2322,12.1941,12.2132,70764.0
2016-02-09 12:35:00,12.82,12.85,12.81,12.81,95368.0,12.2227,12.2513,12.2132,12.2132,95368.0
2016-02-09 12:40:00,12.81,12.83,12.78,12.82,238876.0,12.2132,12.2322,12.1846,12.2227,238876.0
2016-02-09 12:45:00,12.82,12.82,12.76,12.77,179192.0,12.2227,12.2227,12.1655,12.175,179192.0
2016-02-09 12:50:00,12.77,12.8,12.76,12.79,79944.0,12.175,12.2036,12.1655,12.1941,79944.0
2016-02-09 12:55:00,12.79,12.79,12.77,12.79,81780.0,12.1941,12.1941,12.175,12.1941,81780.0
2016-02-09 13:00:00,12.78,12.8,12.75,12.75,271776.0,12.1846,12.2036,12.156,12.156,271776.0
2016-02-09 13:05:00,12.75,12.77,12.72,12.73,399360.0,12.156,12.175,12.1274,12.1369,399360.0
2016-02-09 13:10:00,12.72,12.72,12.67,12.68,612512.0,12.1274,12.1274,12.0797,12.0892,612512.0
2016-02-09 13:15:00,12.68,12.69,12.67,12.69,108888.0,12.0892,12.0988,12.0797,12.0988,108888.0
2016-02-09 13:20:00,12.69,12.74,12.68,12.72,345620.0,12.0988,12.1464,12.0892,12.1274,345620.0
2016-02-09 13:25:00,12.72,12.73,12.71,12.72,263364.0,12.1274,12.1369,12.1178,12.1274,263364.0
2016-02-09 13:30:00,12.72,12.79,12.72,12.77,306784.0,12.1274,12.1941,12.1274,12.175,306784.0
2016-02-09 13:35:00,12.77,12.77,12.69,12.7,254932.0,12.175,12.175,12.0988,12.1083,254932.0
2016-02-09 13:40:00,12.7,12.77,12.69,12.77,233572.0,12.1083,12.175,12.0988,12.175,233572.0
2016-02-09 13:45:00,12.76,12.78,12.73,12.73,182368.0,12.1655,12.1846,12.1369,12.1369,182368.0
2016-02-09 13:50:00,12.73,12.76,12.71,12.76,83716.0,12.1369,12.1655,12.1178,12.1655,83716.0
2016-02-09 13:55:00,12.75,12.81,12.75,12.78,235524.0,12.156,12.2132,12.156,12.1846,235524.0
2016-02-09 14:00:00,12.78,12.81,12.78,12.79,164336.0,12.1846,12.2132,12.1846,12.1941,164336.0
2016-02-09 14:05:00,12.8,12.92,12.79,12.91,514116.0,12.2036,12.318,12.1941,12.3085,514116.0
2016-02-09 14:10:00,12.91,12.92,12.85,12.86,250204.0,12.3085,12.318,12.2513,12.2608,250204.0
2016-02-09 14:15:00,12.86,12.89,12.86,12.86,177008.0,12.2608,12.2894,12.2608,12.2608,177008.0
2016-02-09 14:20:00,12.87,12.88,12.82,12.83,210696.0,12.2704,12.2799,12.2227,12.2322,210696.0
2016-02-09 14:25:00,12.83,12.84,12.79,12.81,210796.0,12.2322,12.2418,12.1941,12.2132,210796.0
2016-02-09 14:30:00,12.82,12.88,12.82,12.87,122940.0,12.2227,12.2799,12.2227,12.2704,122940.0
2016-02-09 14:35:00,12.87,12.95,12.87,12.94,480440.0,12.2704,12.3466,12.2704,12.3371,480440.0
2016-02-09 14:40:00,12.94,13.0,12.91,12.99,732720.0,12.3371,12.3943,12.3085,12.3848,732720.0
2016-02-09 14:45:00,12.99,12.99,12.9,12.91,391156.0,12.3848,12.3848,12.299,12.3085,391156.0
2016-02-09 14:50:00,12.91,12.97,12.91,12.97,199084.0,12.3085,12.3657,12.3085,12.3657,199084.0
2016-02-09 14:55:00,12.97,12.98,12.94,12.97,152840.0,12.3657,12.3752,12.3371,12.3657,152840.0
2016-02-09 15:00:00,12.97,13.04,12.97,13.04,550760.0,12.3657,12.4324,12.3657,12.4324,550760.0
2016-02-09 15:05:00,13.03,13.13,13.02,13.08,1248440.0,12.4229,12.5183,12.4134,12.4706,1248440.0
2016-02-09 15:10:00,13.08,13.11,13.06,13.08,295212.0,12.4706,12.4992,12.4515,12.4706,295212.0
2016-02-09 15:15:00,13.08,13.1,13.02,13.02,423944.0,12.4706,12.4897,12.4134,12.4134,423944.0
2016-02-09 15:20:00,13.01,13.03,12.97,12.97,204536.0,12.4038,12.4229,12.3657,12.3657,204536.0
2016-02-09 15:25:00,12.97,12.99,12.92,12.95,330116.0,12.3657,12.3848,12.318,12.3466,330116.0
2016-02-09 15:30:00,12.94,12.99,12.93,12.96,400336.0,12.3371,12.3848,12.3276,12.3562,400336.0
2016-02-09 15:35:00,12.97,13.03,12.96,12.98,471176.0,12.3657,12.4229,12.3562,12.3752,471176.0
2016-02-09 15:40:00,12.97,12.99,12.87,12.94,526332.0,12.3657,12.3848,12.2704,12.3371,526332.0
2016-02-09 15:45:00,12.93,12.95,12.9,12.91,256936.0,12.3276,12.3466,12.299,12.3085,256936.0
2016-02-09 15:50:00,12.91,12.94,12.91,12.92,407184.0,12.3085,12.3371,12.3085,12.318,407184.0
2016-02-09 15:55:00,12.92,12.93,12.88,12.92,866340.0,12.318,12.3276,12.2799,12.318,866340.0
2016-02-10 09:30:00,13.06,13.13,13.05,13.08,751732.0,12.4515,12.5183,12.442,12.4706,751732.0
2016-02-10 09:35:00,13.05,13.09,13.03,13.06,611212.0,12.442,12.4801,12.4229,12.4515,611212.0
2016-02-10 09:40:00,13.06,13.12,13.02,13.02,379956.0,12.4515,12.5087,12.4134,12.4134,379956.0
2016-02-10 09:45:00,13.03,13.12,13.03,13.12,368784.0,12.4229,12.5087,12.4229,12.5087,368784.0
2016-02-10 09:50:00,13.09,13.15,13.08,13.15,383656.0,12.4801,12.5373,12.4706,12.5373,383656.0
2016-02-10 09:55:00,13.15,13.18,13.13,13.16,496100.0,12.5373,12.5659,12.5183,12.5469,496100.0
2016-02-10 10:00:00,13.17,13.19,13.14,13.16,265996.0,12.5564,12.5755,12.5278,12.5469,265996.0
2016-02-10 10:05:00,13.15,13.18,13.11,13.13,349392.0,12.5373,12.5659,12.4992,12.5183,349392.0
2016-02-10 10:10:00,13.14,13.18,13.14,13.17,295672.0,12.5278,12.5659,12.5278,12.5564,295672.0
2016-02-10 10:15:00,13.16,13.23,13.15,13.22,550724.0,12.5469,12.6136,12.5373,12.6041,550724.0
2016-02-10 10:20:00,13.22,13.23,13.2,13.22,354232.0,12.6041,12.6136,12.585,12.6041,354232.0
2016-02-10 10:25:00,13.23,13.24,13.2,13.2,272940.0,12.6136,12.6231,12.585,12.585,272940.0
2016-02-10 10:30:00,13.2,13.33,13.2,13.31,1247160.0,12.585,12.7089,12.585,12.6899,1247160.0
2016-02-10 10:35:00,13.31,13.31,13.24,13.26,539104.0,12.6899,12.6899,12.6231,12.6422,539104.0
2016-02-10 10:40:00,13.26,13.26,13.18,13.19,161200.0,12.6422,12.6422,12.5659,12.5755,161200.0
2016-02-10 10:45:00,13.18,13.21,13.15,13.21,379300.0,12.5659,12.5945,12.5373,12.5945,379300.0
2016-02-10 10:50:00,13.21,13.21,13.12,13.16,255296.0,12.5945,12.5945,12.5087,12.5469,255296.0
2016-02-10 10:55:00,13.15,13.16,13.08,13.11,417172.0,12.5373,12.5469,12.4706,12.4992,417172.0
2016-02-10 11:00:00,13.11,13.15,13.09,13.13,877164.0,12.4992,12.5373,12.4801,12.5183,877164.0
2016-02-10 11:05:00,13.13,13.14,13.04,13.07,321440.0,12.5183,12.5278,12.4324,12.461,321440.0
2016-02-10 11:10:00,13.07,13.11,13.06,13.1,137284.0,12.461,12.4992,12.4515,12.4897,137284.0
2016-02-10 11:15:00,13.09,13.13,13.05,13.13,194144.0,12.4801,12.5183,12.442,12.5183,194144.0
2016-02-10 11:20:00,13.13,13.17,13.11,13.15,203496.0,12.5183,12.5564,12.4992,12.5373,203496.0
2016-02-10 11:25:00,13.15,13.15,13.08,13.08,293064.0,12.5373,12.5373,12.4706,12.4706,293064.0
2016-02-10 11:30:00,13.08,13.11,13.06,13.07,177596.0,12.4706,12.4992,12.4515,12.461,177596.0
2016-02-10 11:35:00,13.07,13.07,13.01,13.02,408392.0,12.461,12.461,12.4038,12.4134,408392.0
2016-02-10 11:40:00,13.02,13.04,12.99,13.04,564220.0,12.4134,12.4324,12.3848,12.4324,564220.0
2016-02-10 11:45:00,13.04,13.09,13.03,13.09,218644.0,12.4324,12.4801,12.4229,12.4801,218644.0
2016-02-10 11:50:00,13.08,13.12,13.07,13.09,126868.0,12.4706,12.5087,12.461,12.4801,126868.0
2016-02-10 11:55:00,13.1,13.13,13.1,13.1,207248.0,12.4897,12.5183,12.4897,12.4897,207248.0
2016-02-10 12:00:00,13.11,13.12,13.08,13.08,63640.0,12.4992,12.5087,12.4706,12.4706,63640.0
2016-02-10 12:05:00,13.08,13.1,13.05,13.1,202684.0,12.4706,12.4897,12.442,12.4897,202684.0
2016-02-10 12:10:00,13.1,13.11,13.07,13.07,91880.0,12.4897,12.4992,12.461,12.461,91880.0
2016-02-10 12:15:00,13.06,13.09,13.05,13.09,142984.0,12.4515,12.4801,12.442,12.4801,142984.0
2016-02-10 12:20:00,13.1,13.16,13.1,13.13,248372.0,12.4897,12.5469,12.4897,12.5183,248372.0
2016-02-10 12:25:00,13.13,13.15,13.12,13.15,138432.0,12.5183,12.5373,12.5087,12.5373,138432.0
2016-02-10 12:30:00,13.15,13.17,13.12,13.12,233756.0,12.5373,12.5564,12.5087,12.5087,233756.0
2016-02-10 12:35:00,13.13,13.2,13.13,13.19,166668.0,12.5183,12.585,12.5183,12.5755,166668.0
2016-02-10 12:40:00,13.19,13.21,13.18,13.18,153160.0,12.5755,12.5945,12.5659,12.5659,153160.0
2016-02-10 12:45:00,13.19,13.19,13.16,13.19,147592.0,12.5755,12.5755,12.5469,12.5755,147592.0
2016-02-10 12:50:00,13.19,13.21,13.18,13.2,195148.0,12.5755,12.5945,12.5659,12.585,195148.0
2016-02-10 12:55:00,13.19,13.24,13.15,13.22,361456.0,12.5755,12.6231,12.5373,12.6041,361456.0
2016-02-10 13:00:00,13.22,13.25,13.2,13.25,208108.0,12.6041,12.6327,12.585,12.6327,208108.0
2016-02-10 13:05:00,13.24,13.24,13.18,13.18,123964.0,12.6231,12.6231,12.5659,12.5659,123964.0
2016-02-10 13:10:00,13.19,13.21,13.16,13.17,156544.0,12.5755,12.5945,12.5469,12.5564,156544.0
2016-02-10 13:15:00,13.16,13.18,13.15,13.18,49544.0,12.5469,12.5659,12.5373,12.5659,49544.0
2016-02-10 13:20:00,13.19,13.2,13.16,13.17,143960.0,12.5755,12.585,12.5469,12.5564,143960.0
2016-02-10 13:25:00,13.17,13.17,13.12,13.13,275784.0,12.5564,12.5564,12.5087,12.5183,275784.0
2016-02-10 13:30:00,13.14,13.14,13.09,13.11,196956.0,12.5278,12.5278,12.4801,12.4992,196956.0
2016-02-10 13:35:00,13.11,13.14,13.1,13.13,141372.0,12.4992,12.5278,12.4897,12.5183,141372.0
2016-02-10 13:40:00,13.13,13.17,13.12,13.17,105772.0,12.5183,12.5564,12.5087,12.5564,105772.0
2016-02-10 13:45:00,13.17,13.18,13.15,13.16,111720.0,12.5564,12.5659,12.5373,12.5469,111720.0
2016-02-10 13:50:00,13.15,13.16,13.11,13.12,121228.0,12.5373,12.5469,12.4992,12.5087,121228.0
2016-02-10 13:55:00,13.12,13.13,13.1,13.12,76252.0,12.5087,12.5183,12.4897,12.5087,76252.0
2016-02-10 14:00:00,13.13,13.15,13.11,13.12,127932.0,12.5183,12.5373,12.4992,12.5087,127932.0
2016-02-10 14:05:00,13.13,13.16,13.13,13.15,131080.0,12.5183,12.5469,12.5183,12.5373,131080.0
2016-02-10 14:10:00,13.16,13.18,13.15,13.16,155280.0,12.5469,12.5659,12.5373,12.5469,155280.0
2016-02-10 14:15:00,13.17,13.17,13.13,13.17,317704.0,12.5564,12.5564,12.5183,12.5564,317704.0
2016-02-10 14:20:00,13.16,13.16,13.12,13.14,31200.0,12.5469,12.5469,12.5087,12.5278,31200.0
2016-02-10 14:25:00,13.13,13.15,13.11,13.14,54988.0,12.5183,12.5373,12.4992,12.5278,54988.0
2016-02-10 14:30:00,13.14,13.19,13.13,13.14,261068.0,12.5278,12.5755,12.5183,12.5278,261068.0
2016-02-10 14:35:00,13.14,13.14,13.11,13.11,235188.0,12.5278,12.5278,12.4992,12.4992,235188.0
2016-02-10 14:40:00,13.1,13.1,13.06,13.08,299020.0,12.4897,12.4897,12.4515,12.4706,299020.0
2016-02-10 14:45:00,13.09,13.09,13.05,13.06,120400.0,12.4801,12.4801,12.442,12.4515,120400.0
2016-02-10 14:50:00,13.06,13.07,13.04,13.07,268108.0,12.4515,12.461,12.4324,12.461,268108.0
2016-02-10 14:55:00,13.07,13.09,13.06,13.06,191200.0,12.461,12.4801,12.4515,12.4515,191200.0
2016-02-10 15:00:00,13.07,13.15,13.06,13.15,294248.0,12.461,12.5373,12.4515,12.5373,294248.0
2016-02-10 15:05:00,13.15,13.16,13.1,13.1,293120.0,12.5373,12.5469,12.4897,12.4897,293120.0
2016-02-10 15:10:00,13.1,13.12,13.05,13.06,343680.0,12.4897,12.5087,12.442,12.4515,343680.0
2016-02-10 15:15:00,13.06,13.07,12.97,12.99,556788.0,12.4515,12.461,12.3657,12.3848,556788.0
2016-02-10 15:20:00,12.99,13.03,12.99,13.02,167516.0,12.3848,12.4229,12.3848,12.4134,167516.0
2016-02-10 15:25:00,13.02,13.04,12.95,12.97,272836.0,12.4134,12.4324,12.3466,12.3657,272836.0
2016-02-10 15:30:00,12.98,13.0,12.94,12.98,372940.0,12.3752,12.3943,12.3371,12.3752,372940.0
2016-02-10 15:35:00,12.97,12.97,12.91,12.91,351920.0,12.3657,12.3657,12.3085,12.3085,351920.0
2016-02-10 15:40:00,12.9,12.94,12.89,12.94,260716.0,12.299,12.3371,12.2894,12.3371,260716.0
2016-02-10 15:45:00,12.94,12.96,12.91,12.93,598836.0,12.3371,12.3562,12.3085,12.3276,598836.0
2016-02-10 15:50:00,12.92,12.93,12.88,12.9,682776.0,12.318,12.3276,12.2799,12.299,682776.0
2016-02-10 15:55:00,12.91,12.93,12.89,12.91,1227996.0,12.3085,12.3276,12.2894,12.3085,1227996.0
2016-02-11 09:30:00,12.5,12.58,12.47,12.56,1603604.0,11.9176,11.9939,11.889,11.9748,1603604.0
2016-02-11 09:35:00,12.55,12.58,12.5,12.51,962452.0,11.9653,11.9939,11.9176,11.9271,962452.0
2016-02-11 09:40:00,12.51,12.57,12.5,12.56,482180.0,11.9271,11.9843,11.9176,11.9748,482180.0
2016-02-11 09:45:00,12.56,12.62,12.54,12.56,839012.0,11.9748,12.032,11.9557,11.9748,839012.0
2016-02-11 09:50:00,12.56,12.62,12.53,12.6,470344.0,11.9748,12.032,11.9462,12.0129,470344.0
2016-02-11 09:55:00,12.6,12.72,12.57,12.67,881116.0,12.0129,12.1274,11.9843,12.0797,881116.0
2016-02-11 10:00:00,12.66,12.68,12.61,12.63,282368.0,12.0702,12.0892,12.0225,12.0415,282368.0
2016-02-11 10:05:00,12.64,12.7,12.63,12.65,447360.0,12.0511,12.1083,12.0415,12.0606,447360.0
2016-02-11 10:10:00,12.65,12.67,12.61,12.66,287708.0,12.0606,12.0797,12.0225,12.0702,287708.0
2016-02-11 10:15:00,12.65,12.65,12.6,12.62,407792.0,12.0606,12.0606,12.0129,12.032,407792.0
2016-02-11 10:20:00,12.61,12.64,12.57,12.63,321560.0,12.0225,12.0511,11.9843,12.0415,321560.0
2016-02-11 10:25:00,12.63,12.64,12.54,12.55,287264.0,12.0415,12.0511,11.9557,11.9653,287264.0
2016-02-11 10:30:00,12.55,12.59,12.53,12.59,442264.0,11.9653,12.0034,11.9462,12.0034,442264.0
2016-02-11 10:35:00,12.59,12.6,12.51,12.53,822212.0,12.0034,12.0129,11.9271,11.9462,822212.0
2016-02-11 10:40:00,12.53,12.53,12.49,12.52,587464.0,11.9462,11.9462,11.9081,11.9367,587464.0
2016-02-11 10:45:00,12.51,12.58,12.5,12.55,277460.0,11.9271,11.9939,11.9176,11.9653,277460.0
2016-02-11 10:50:00,12.55,12.55,12.48,12.49,357356.0,11.9653,11.9653,11.8985,11.9081,357356.0
2016-02-11 10:55:00,12.49,12.53,12.47,12.49,474216.0,11.9081,11.9462,11.889,11.9081,474216.0
2016-02-11 11:00:00,12.49,12.53,12.48,12.49,368208.0,11.9081,11.9462,11.8985,11.9081,368208.0
2016-02-11 11:05:00,12.49,12.5,12.44,12.47,623176.0,11.9081,11.9176,11.8604,11.889,623176.0
2016-02-11 11:10:00,12.47,12.5,12.43,12.44,454520.0,11.889,11.9176,11.8509,11.8604,454520.0
2016-02-11 11:15:00,12.44,12.49,12.43,12.49,260564.0,11.8604,11.9081,11.8509,11.9081,260564.0
2016-02-11 11:20:00,12.49,12.52,12.43,12.46,739068.0,11.9081,11.9367,11.8509,11.8795,739068.0
2016-02-11 11:25:00,12.46,12.47,12.41,12.41,440324.0,11.8795,11.889,11.8318,11.8318,440324.0
2016-02-11 11:30:00,12.42,12.43,12.37,12.37,675848.0,11.8413,11.8509,11.7937,11.7937,675848.0
2016-02-11 11:35:00,12.37,12.45,12.37,12.44,449616.0,11.7937,11.8699,11.7937,11.8604,449616.0
2016-02-11 11:40:00,12.44,12.47,12.42,12.45,375140.0,11.8604,11.889,11.8413,11.8699,375140.0
2016-02-11 11:45:00,12.45,12.46,12.4,12.41,245304.0,11.8699,11.8795,11.8223,11.8318,245304.0
2016-02-11 11:50:00,12.4,12.49,12.4,12.46,329376.0,11.8223,11.9081,11.8223,11.8795,329376.0
2016-02-11 11:55:00,12.46,12.5,12.46,12.47,544684.0,11.8795,11.9176,11.8795,11.889,544684.0
2016-02-11 12:00:00,12.47,12.49,12.45,12.48,362452.0,11.889,11.9081,11.8699,11.8985,362452.0
2016-02-11 12:05:00,12.49,12.53,12.48,12.49,176300.0,11.9081,11.9462,11.8985,11.9081,176300.0
2016-02-11 12:10:00,12.49,12.52,12.47,12.47,267588.0,11.9081,11.9367,11.889,11.889,267588.0
2016-02-11 12:15:00,12.48,12.49,12.41,12.43,262676.0,11.8985,11.9081,11.8318,11.8509,262676.0
2016-02-11 12:20:00,12.43,12.45,12.43,12.45,140316.0,11.8509,11.8699,11.8509,11.8699,140316.0
2016-02-11 12:25:00,12.46,12.5,12.44,12.46,216768.0,11.8795,11.9176,11.8604,11.8795,216768.0
2016-02-11 12:30:00,12.45,12.45,12.4,12.42,170612.0,11.8699,11.8699,11.8223,11.8413,170612.0
2016-02-11 12:35:00,12.42,12.45,12.42,12.43,101888.0,11.8413,11.8699,11.8413,11.8509,101888.0
2016-02-11 12:40:00,12.43,12.45,12.41,12.44,112528.0,11.8509,11.8699,11.8318,11.8604,112528.0
2016-02-11 12:45:00,12.44,12.47,12.43,12.46,288936.0,11.8604,11.889,11.8509,11.8795,288936.0
2016-02-11 12:50:00,12.46,12.5,12.46,12.49,259008.0,11.8795,11.9176,11.8795,11.9081,259008.0
2016-02-11 12:55:00,12.49,12.54,12.48,12.52,687264.0,11.9081,11.9557,11.8985,11.9367,687264.0
2016-02-11 13:00:00,12.52,12.57,12.51,12.51,564380.0,11.9367,11.9843,11.9271,11.9271,564380.0
2016-02-11 13:05:00,12.51,12.54,12.49,12.53,249584.0,11.9271,11.9557,11.9081,11.9462,249584.0
2016-02-11 13:10:00,12.53,12.55,12.51,12.53,162320.0,11.9462,11.9653,11.9271,11.9462,162320.0
2016-02-11 13:15:00,12.53,12.54,12.49,12.53,222980.0,11.9462,11.9557,11.9081,11.9462,222980.0
2016-02-11 13:20:00,12.54,12.57,12.52,12.52,282084.0,11.9557,11.9843,11.9367,11.9367,282084.0
2016-02-11 13:25:00,12.52,12.55,12.51,12.51,133368.0,11.9367,11.9653,11.9271,11.9271,133368.0
2016-02-11 13:30:00,12.5,12.55,12.49,12.54,244816.0,11.9176,11.9653,11.9081,11.9557,244816.0
2016-02-11 13:35:00,12.54,12.54,12.44,12.45,774300.0,11.9557,11.9557,11.8604,11.8699,774300.0
2016-02-11 13:40:00,12.45,12.47,12.43,12.46,132136.0,11.8699,11.889,11.8509,11.8795,132136.0
2016-02-11 13:45:00,12.46,12.47,12.45,12.46,86376.0,11.8795,11.889,11.8699,11.8795,86376.0
2016-02-11 13:50:00,12.46,12.47,12.45,12.46,38460.0,11.8795,11.889,11.8699,11.8795,38460.0
2016-02-11 13:55:00,12.46,12.47,12.42,12.45,125184.0,11.8795,11.889,11.8413,11.8699,125184.0
2016-02-11 14:00:00,12.45,12.46,12.43,12.45,238764.0,11.8699,11.8795,11.8509,11.8699,238764.0
2016-02-11 14:05:00,12.45,12.47,12.43,12.46,207456.0,11.8699,11.889,11.8509,11.8795,207456.0
2016-02-11 14:10:00,12.47,12.47,12.44,12.46,127780.0,11.889,11.889,11.8604,11.8795,127780.0
2016-02-11 14:15:00,12.46,12.47,12.39,12.39,360280.0,11.8795,11.889,11.8127,11.8127,360280.0
2016-02-11 14:20:00,12.39,12.43,12.38,12.39,400132.0,11.8127,11.8509,11.8032,11.8127,400132.0
2016-02-11 14:25:00,12.4,12.41,12.36,12.37,556064.0,11.8223,11.8318,11.7841,11.7937,556064.0
2016-02-11 14:30:00,12.37,12.4,12.35,12.38,491000.0,11.7937,11.8223,11.7746,11.8032,491000.0
2016-02-11 14:35:00,12.38,12.52,12.33,12.52,1066732.0,11.8032,11.9367,11.7555,11.9367,1066732.0
2016-02-11 14:40:00,12.51,12.59,12.44,12.5,1422092.0,11.9271,12.0034,11.8604,11.9176,1422092.0
2016-02-11 14:45:00,12.51,12.63,12.49,12.62,1330180.0,11.9271,12.0415,11.9081,12.032,1330180.0
2016-02-11 14:50:00,12.61,12.71,12.6,12.69,1300208.0,12.0225,12.1178,12.0129,12.0988,1300208.0
2016-02-11 14:55:00,12.68,12.7,12.59,12.61,786280.0,12.0892,12.1083,12.0034,12.0225,786280.0
2016-02-11 15:00:00,12.62,12.63,12.54,12.58,706436.0,12.032,12.0415,11.9557,11.9939,706436.0
2016-02-11 15:05:00,12.56,12.57,12.49,12.55,547232.0,11.9748,11.9843,11.9081,11.9653,547232.0
2016-02-11 15:10:00,12.55,12.65,12.55,12.61,543648.0,11.9653,12.0606,11.9653,12.0225,543648.0
2016-02-11 15:15:00,12.6,12.61,12.54,12.56,360316.0,12.0129,12.0225,11.9557,11.9748,360316.0
2016-02-11 15:20:00,12.56,12.61,12.55,12.56,358296.0,11.9748,12.0225,11.9653,11.9748,358296.0
2016-02-11 15:25:00,12.56,12.64,12.56,12.63,316904.0,11.9748,12.0511,11.9748,12.0415,316904.0
2016-02-11 15:30:00,12.63,12.65,12.58,12.64,443988.0,12.0415,12.0606,11.9939,12.0511,443988.0
2016-02-11 15:35:00,12.65,12.72,12.63,12.71,856836.0,12.0606,12.1274,12.0415,12.1178,856836.0
2016-02-11 15:40:00,12.72,12.74,12.69,12.73,921320.0,12.1274,12.1464,12.0988,12.1369,921320.0
2016-02-11 15:45:00,12.73,12.73,12.67,12.69,521616.0,12.1369,12.1369,12.0797,12.0988,521616.0
2016-02-11 15:50:00,12.69,12.72,12.64,12.65,496328.0,12.0988,12.1274,12.0511,12.0606,496328.0
2016-02-11 15:55:00,12.65,12.67,12.58,12.6,1034152.0,12.0606,12.0797,11.9939,12.0129,1034152.0
2016-02-12 09:30:00,12.85,12.88,12.81,12.83,1256020.0,12.2513,12.2799,12.2132,12.2322,1256020.0
2016-02-12 09:35:00,12.83,12.87,12.79,12.82,614292.0,12.2322,12.2704,12.1941,12.2227,614292.0
2016-02-12 09:40:00,12.81,12.85,12.79,12.79,264648.0,12.2132,12.2513,12.1941,12.1941,264648.0
2016-02-12 09:45:00,12.8,12.81,12.77,12.79,350552.0,12.2036,12.2132,12.175,12.1941,350552.0
2016-02-12 09:50:00,12.79,12.81,12.76,12.79,1621132.0,12.1941,12.2132,12.1655,12.1941,1621132.0
2016-02-12 09:55:00,12.8,12.8,12.75,12.77,474424.0,12.2036,12.2036,12.156,12.175,474424.0
2016-02-12 10:00:00,12.76,12.78,12.72,12.78,419780.0,12.1655,12.1846,12.1274,12.1846,419780.0
2016-02-12 10:05:00,12.77,12.79,12.74,12.77,396008.0,12.175,12.1941,12.1464,12.175,396008.0
2016-02-12 10:10:00,12.77,12.81,12.77,12.79,355356.0,12.175,12.2132,12.175,12.1941,355356.0
2016-02-12 10:15:00,12.8,12.85,12.77,12.84,279244.0,12.2036,12.2513,12.175,12.2418,279244.0
2016-02-12 10:20:00,12.84,12.86,12.84,12.84,610924.0,12.2418,12.2608,12.2418,12.2418,610924.0
2016-02-12 10:25:00,12.85,12.87,12.84,12.84,176272.0,12.2513,12.2704,12.2418,12.2418,176272.0
2016-02-12 10:30:00,12.84,12.88,12.84,12.87,380852.0,12.2418,12.2799,12.2418,12.2704,380852.0
2016-02-12 10:35:00,12.87,12.88,12.83,12.85,308192.0,12.2704,12.2799,12.2322,12.2513,308192.0
2016-02-12 10:40:00,12.85,12.86,12.83,12.83,100300.0,12.2513,12.2608,12.2322,12.2322,100300.0
2016-02-12 10:45:00,12.83,12.84,12.81,12.84,257160.0,12.2322,12.2418,12.2132,12.2418,257160.0
2016-02-12 10:50:00,12.84,12.87,12.84,12.84,272596.0,12.2418,12.2704,12.2418,12.2418,272596.0
2016-02-12 10:55:00,12.84,12.85,12.81,12.84,146760.0,12.2418,12.2513,12.2132,12.2418,146760.0
2016-02-12 11:00:00,12.83,12.86,12.83,12.84,379060.0,12.2322,12.2608,12.2322,12.2418,379060.0
2016-02-12 11:05:00,12.84,12.88,12.83,12.88,582024.0,12.2418,12.2799,12.2322,12.2799,582024.0
2016-02-12 11:10:00,12.88,12.95,12.88,12.95,546004.0,12.2799,12.3466,12.2799,12.3466,546004.0
2016-02-12 11:15:00,12.95,12.97,12.95,12.95,460816.0,12.3466,12.3657,12.3466,12.3466,460816.0
2016-02-12 11:20:00,12.96,12.96,12.94,12.96,147364.0,12.3562,12.3562,12.3371,12.3562,147364.0
2016-02-12 11:25:00,12.97,12.99,12.96,12.99,218548.0,12.3657,12.3848,12.3562,12.3848,218548.0
2016-02-12 11:30:00,12.99,13.02,12.99,13.01,461840.0,12.3848,12.4134,12.3848,12.4038,461840.0
2016-02-12 11:35:00,13.01,13.01,12.97,12.98,547884.0,12.4038,12.4038,12.3657,12.3752,547884.0
2016-02-12 11:40:00,12.99,12.99,12.96,12.97,171544.0,12.3848,12.3848,12.3562,12.3657,171544.0
2016-02-12 11:45:00,12.97,13.0,12.97,13.0,57312.0,12.3657,12.3943,12.3657,12.3943,57312.0
2016-02-12 11:50:00,13.0,13.0,12.95,12.95,177716.0,12.3943,12.3943,12.3466,12.3466,177716.0
2016-02-12 11:55:00,12.95,12.96,12.94,12.95,106544.0,12.3466,12.3562,12.3371,12.3466,106544.0
2016-02-12 12:00:00,12.96,12.97,12.94,12.95,138328.0,12.3562,12.3657,12.3371,12.3466,138328.0
2016-02-12 12:05:00,12.95,12.97,12.95,12.95,113980.0,12.3466,12.3657,12.3466,12.3466,113980.0
2016-02-12 12:10:00,12.95,12.99,12.95,12.98,78364.0,12.3466,12.3848,12.3466,12.3752,78364.0
2016-02-12 12:15:00,12.98,12.98,12.95,12.96,443340.0,12.3752,12.3752,12.3466,12.3562,443340.0
2016-02-12 12:20:00,12.96,12.98,12.96,12.97,133332.0,12.3562,12.3752,12.3562,12.3657,133332.0
2016-02-12 12:25:00,12.97,13.0,12.97,12.98,191348.0,12.3657,12.3943,12.3657,12.3752,191348.0
2016-02-12 12:30:00,12.98,12.99,12.97,12.97,186304.0,12.3752,12.3848,12.3657,12.3657,186304.0
2016-02-12 12:35:00,12.98,12.99,12.96,12.99,25252.0,12.3752,12.3848,12.3562,12.3848,25252.0
2016-02-12 12:40:00,12.99,13.0,12.98,13.0,49872.0,12.3848,12.3943,12.3752,12.3943,49872.0
2016-02-12 12:45:00,13.0,13.0,12.97,12.97,55148.0,12.3943,12.3943,12.3657,12.3657,55148.0
2016-02-12 12:50:00,12.97,12.99,12.97,12.99,27980.0,12.3657,12.3848,12.3657,12.3848,27980.0
2016-02-12 12:55:00,12.99,12.99,12.96,12.97,50200.0,12.3848,12.3848,12.3562,12.3657,50200.0
2016-02-12 13:00:00,12.96,12.98,12.95,12.96,451376.0,12.3562,12.3752,12.3466,12.3562,451376.0
2016-02-12 13:05:00,12.97,12.97,12.91,12.92,182252.0,12.3657,12.3657,12.3085,12.318,182252.0
2016-02-12 13:10:00,12.92,12.95,12.91,12.92,119400.0,12.318,12.3466,12.3085,12.318,119400.0
2016-02-12 13:15:00,12.92,12.92,12.88,12.89,121516.0,12.318,12.318,12.2799,12.2894,121516.0
2016-02-12 13:20:00,12.9,12.91,12.89,12.89,47576.0,12.299,12.3085,12.2894,12.2894,47576.0
2016-02-12 13:25:00,12.89,12.92,12.88,12.92,137580.0,12.2894,12.318,12.2799,12.318,137580.0
2016-02-12 13:30:00,12.91,12.94,12.91,12.94,117980.0,12.3085,12.3371,12.3085,12.3371,117980.0
2016-02-12 13:35:00,12.94,12.95,12.92,12.93,105504.0,12.3371,12.3466,12.318,12.3276,105504.0
2016-02-12 13:40:00,12.93,12.94,12.91,12.94,46468.0,12.3276,12.3371,12.3085,12.3371,46468.0
2016-02-12 13:45:00,12.95,12.95,12.94,12.95,62760.0,12.3466,12.3466,12.3371,12.3466,62760.0
2016-02-12 13:50:00,12.95,12.95,12.93,12.93,29696.0,12.3466,12.3466,12.3276,12.3276,29696.0
2016-02-12 13:55:00,12.94,12.94,12.92,12.93,45600.0,12.3371,12.3371,12.318,12.3276,45600.0
2016-02-12 14:00:00,12.93,12.95,12.92,12.94,47800.0,12.3276,12.3466,12.318,12.3371,47800.0
2016-02-12 14:05:00,12.93,12.99,12.93,12.98,234476.0,12.3276,12.3848,12.3276,12.3752,234476.0
2016-02-12 14:10:00,12.99,12.99,12.97,12.99,96304.0,12.3848,12.3848,12.3657,12.3848,96304.0
2016-02-12 14:15:00,12.99,13.02,12.97,12.99,373320.0,12.3848,12.4134,12.3657,12.3848,373320.0
2016-02-12 14:20:00,12.98,12.99,12.97,12.99,77484.0,12.3752,12.3848,12.3657,12.3848,77484.0
2016-02-12 14:25:00,12.99,13.03,12.99,13.01,175176.0,12.3848,12.4229,12.3848,12.4038,175176.0
2016-02-12 14:30:00,13.02,13.03,13.0,13.01,123624.0,12.4134,12.4229,12.3943,12.4038,123624.0
2016-02-12 14:35:00,13.01,13.01,12.99,13.0,85684.0,12.4038,12.4038,12.3848,12.3943,85684.0
2016-02-12 14:40:00,13.01,13.03,13.0,13.03,226688.0,12.4038,12.4229,12.3943,12.4229,226688.0
2016-02-12 14:45:00,13.03,13.05,13.01,13.01,197092.0,12.4229,12.442,12.4038,12.4038,197092.0
2016-02-12 14:50:00,13.03,13.05,13.02,13.04,101448.0,12.4229,12.442,12.4134,12.4324,101448.0
2016-02-12 14:55:00,13.03,13.05,13.03,13.03,57624.0,12.4229,12.442,12.4229,12.4229,57624.0
2016-02-12 15:00:00,13.03,13.04,13.01,13.04,67012.0,12.4229,12.4324,12.4038,12.4324,67012.0
2016-02-12 15:05:00,13.03,13.06,13.03,13.04,180756.0,12.4229,12.4515,12.4229,12.4324,180756.0
2016-02-12 15:10:00,13.04,13.06,13.04,13.06,94676.0,12.4324,12.4515,12.4324,12.4515,94676.0
2016-02-12 15:15:00,13.06,13.08,13.06,13.08,264044.0,12.4515,12.4706,12.4515,12.4706,264044.0
2016-02-12 15:20:00,13.08,13.09,13.06,13.07,187252.0,12.4706,12.4801,12.4515,12.461,187252.0
2016-02-12 15:25:00,13.07,13.09,13.05,13.08,323920.0,12.461,12.4801,12.442,12.4706,323920.0
2016-02-12 15:30:00,13.08,13.08,13.02,13.02,290592.0,12.4706,12.4706,12.4134,12.4134,290592.0
2016-02-12 15:35:00,13.02,13.03,13.01,13.02,162888.0,12.4134,12.4229,12.4038,12.4134,162888.0
2016-02-12 15:40:00,13.02,13.06,13.01,13.05,210388.0,12.4134,12.4515,12.4038,12.442,210388.0
2016-02-12 15:45:00,13.05,13.09,13.05,13.06,470184.0,12.442,12.4801,12.442,12.4515,470184.0
2016-02-12 15:50:00,13.07,13.07,13.05,13.07,459428.0,12.461,12.461,12.442,12.461,459428.0
2016-02-12 15:55:00,13.07,13.09,13.06,13.09,1120384.0,12.461,12.4801,12.4515,12.4801,1120384.0
2016-02-16 09:30:00,13.41,13.43,13.36,13.38,1327772.0,12.7852,12.8043,12.7375,12.7566,1327772.0
2016-02-16 09:35:00,13.37,13.41,13.36,13.36,805520.0,12.7471,12.7852,12.7375,12.7375,805520.0
2016-02-16 09:40:00,13.36,13.42,13.36,13.4,1028468.0,12.7375,12.7947,12.7375,12.7757,1028468.0
2016-02-16 09:45:00,13.4,13.42,13.34,13.36,374220.0,12.7757,12.7947,12.7185,12.7375,374220.0
2016-02-16 09:50:00,13.36,13.36,13.31,13.32,332564.0,12.7375,12.7375,12.6899,12.6994,332564.0
2016-02-16 09:55:00,13.32,13.34,13.3,13.32,602180.0,12.6994,12.7185,12.6803,12.6994,602180.0
2016-02-16 10:00:00,13.32,13.35,13.28,13.29,430828.0,12.6994,12.728,12.6613,12.6708,430828.0
2016-02-16 10:05:00,13.28,13.29,13.26,13.28,340336.0,12.6613,12.6708,12.6422,12.6613,340336.0
2016-02-16 10:10:00,13.27,13.31,13.26,13.31,364456.0,12.6517,12.6899,12.6422,12.6899,364456.0
2016-02-16 10:15:00,13.31,13.33,13.3,13.31,204264.0,12.6899,12.7089,12.6803,12.6899,204264.0
2016-02-16 10:20:00,13.31,13.33,13.3,13.32,152244.0,12.6899,12.7089,12.6803,12.6994,152244.0
2016-02-16 10:25:00,13.31,13.31,13.29,13.3,194508.0,12.6899,12.6899,12.6708,12.6803,194508.0
2016-02-16 10:30:00,13.3,13.34,13.28,13.34,280140.0,12.6803,12.7185,12.6613,12.7185,280140.0
2016-02-16 10:35:00,13.34,13.35,13.32,13.33,203300.0,12.7185,12.728,12.6994,12.7089,203300.0
2016-02-16 10:40:00,13.33,13.37,13.32,13.35,281328.0,12.7089,12.7471,12.6994,12.728,281328.0
2016-02-16 10:45:00,13.36,13.37,13.35,13.35,143216.0,12.7375,12.7471,12.728,12.728,143216.0
2016-02-16 10:50:00,13.35,13.35,13.3,13.31,208456.0,12.728,12.728,12.6803,12.6899,208456.0
2016-02-16 10:55:00,13.31,13.31,13.28,13.29,137240.0,12.6899,12.6899,12.6613,12.6708,137240.0
2016-02-16 11:00:00,13.29,13.31,13.29,13.29,195628.0,12.6708,12.6899,12.6708,12.6708,195628.0
2016-02-16 11:05:00,13.29,13.29,13.23,13.26,680416.0,12.6708,12.6708,12.6136,12.6422,680416.0
2016-02-16 11:10:00,13.25,13.26,13.24,13.25,112296.0,12.6327,12.6422,12.6231,12.6327,112296.0
2016-02-16 11:15:00,13.25,13.29,13.24,13.29,235356.0,12.6327,12.6708,12.6231,12.6708,235356.0
2016-02-16 11:20:00,13.29,13.31,13.29,13.29,145180.0,12.6708,12.6899,12.6708,12.6708,145180.0
2016-02-16 11:25:00,13.3,13.31,13.29,13.3,82812.0,12.6803,12.6899,12.6708,12.6803,82812.0
2016-02-16 11:30:00,13.31,13.34,13.3,13.34,166428.0,12.6899,12.7185,12.6803,12.7185,166428.0
2016-02-16 11:35:00,13.34,13.35,13.33,13.35,126488.0,12.7185,12.728,12.7089,12.728,126488.0
2016-02-16 11:40:00,13.35,13.35,13.33,13.35,95176.0,12.728,12.728,12.7089,12.728,95176.0
2016-02-16 11:45:00,13.35,13.36,13.34,13.35,120652.0,12.728,12.7375,12.7185,12.728,120652.0
2016-02-16 11:50:00,13.36,13.38,13.34,13.37,246844.0,12.7375,12.7566,12.7185,12.7471,246844.0
2016-02-16 11:55:00,13.38,13.41,13.37,13.41,176736.0,12.7566,12.7852,12.7471,12.7852,176736.0
2016-02-16 12:00:00,13.41,13.46,13.4,13.45,952888.0,12.7852,12.8329,12.7757,12.8233,952888.0
2016-02-16 12:05:00,13.45,13.45,13.42,13.42,410728.0,12.8233,12.8233,12.7947,12.7947,410728.0
2016-02-16 12:10:00,13.43,13.43,13.41,13.42,123096.0,12.8043,12.8043,12.7852,12.7947,123096.0
2016-02-16 12:15:00,13.42,13.44,13.42,13.42,111764.0,12.7947,12.8138,12.7947,12.7947,111764.0
2016-02-16 12:20:00,13.42,13.44,13.42,13.44,317616.0,12.7947,12.8138,12.7947,12.8138,317616.0
2016-02-16 12:25:00,13.43,13.45,13.42,13.43,221000.0,12.8043,12.8233,12.7947,12.8043,221000.0
2016-02-16 12:30:00,13.44,13.44,13.42,13.43,48288.0,12.8138,12.8138,12.7947,12.8043,48288.0
2016-02-16 12:35:00,13.43,13.44,13.42,13.42,140600.0,12.8043,12.8138,12.7947,12.7947,140600.0
2016-02-16 12:40:00,13.42,13.42,13.4,13.4,138872.0,12.7947,12.7947,12.7757,12.7757,138872.0
2016-02-16 12:45:00,13.41,13.43,13.41,13.43,87100.0,12.7852,12.8043,12.7852,12.8043,87100.0
2016-02-16 12:50:00,13.43,13.47,13.42,13.47,361096.0,12.8043,12.8424,12.7947,12.8424,361096.0
2016-02-16 12:55:00,13.47,13.49,13.46,13.49,154240.0,12.8424,12.8615,12.8329,12.8615,154240.0
2016-02-16 13:00:00,13.49,13.5,13.48,13.5,295912.0,12.8615,12.871,12.8519,12.871,295912.0
2016-02-16 13:05:00,13.5,13.52,13.48,13.5,488152.0,12.871,12.8901,12.8519,12.871,488152.0
2016-02-16 13:10:00,13.51,13.52,13.49,13.5,323056.0,12.8805,12.8901,12.8615,12.871,323056.0
2016-02-16 13:15:00,13.51,13.52,13.5,13.52,182908.0,12.8805,12.8901,12.871,12.8901,182908.0
2016-02-16 13:20:00,13.52,13.52,13.49,13.5,69016.0,12.8901,12.8901,12.8615,12.871,69016.0
2016-02-16 13:25:00,13.5,13.52,13.49,13.49,104340.0,12.871,12.8901,12.8615,12.8615,104340.0
2016-02-16 13:30:00,13.49,13.49,13.47,13.48,133144.0,12.8615,12.8615,12.8424,12.8519,133144.0
2016-02-16 13:35:00,13.49,13.49,13.47,13.47,100252.0,12.8615,12.8615,12.8424,12.8424,100252.0
2016-02-16 13:40:00,13.47,13.48,13.47,13.47,180696.0,12.8424,12.8519,12.8424,12.8424,180696.0
2016-02-16 13:45:00,13.47,13.47,13.46,13.47,45896.0,12.8424,12.8424,12.8329,12.8424,45896.0
2016-02-16 13:50:00,13.47,13.49,13.47,13.49,88132.0,12.8424,12.8615,12.8424,12.8615,88132.0
2016-02-16 13:55:00,13.48,13.5,13.48,13.48,55736.0,12.8519,12.871,12.8519,12.8519,55736.0
2016-02-16 14:00:00,13.49,13.52,13.49,13.51,180140.0,12.8615,12.8901,12.8615,12.8805,180140.0
2016-02-16 14:05:00,13.51,13.52,13.48,13.49,173524.0,12.8805,12.8901,12.8519,12.8615,173524.0
2016-02-16 14:10:00,13.49,13.52,13.49,13.5,48748.0,12.8615,12.8901,12.8615,12.871,48748.0
2016-02-16 14:15:00,13.5,13.52,13.49,13.5,222192.0,12.871,12.8901,12.8615,12.871,222192.0
2016-02-16 14:20:00,13.51,13.51,13.5,13.51,237812.0,12.8805,12.8805,12.871,12.8805,237812.0
2016-02-16 14:25:00,13.51,13.52,13.48,13.52,273904.0,12.8805,12.8901,12.8519,12.8901,273904.0
2016-02-16 14:30:00,13.52,13.53,13.51,13.52,327540.0,12.8901,12.8996,12.8805,12.8901,327540.0
2016-02-16 14:35:00,13.51,13.52,13.48,13.49,215940.0,12.8805,12.8901,12.8519,12.8615,215940.0
2016-02-16 14:40:00,13.49,13.51,13.49,13.5,174344.0,12.8615,12.8805,12.8615,12.871,174344.0
2016-02-16 14:45:00,13.5,13.5,13.48,13.48,132800.0,12.871,12.871,12.8519,12.8519,132800.0
2016-02-16 14:50:00,13.49,13.49,13.47,13.47,19296.0,12.8615,12.8615,12.8424,12.8424,19296.0
2016-02-16 14:55:00,13.47,13.49,13.47,13.48,93552.0,12.8424,12.8615,12.8424,12.8519,93552.0
2016-02-16 15:00:00,13.49,13.49,13.48,13.49,73840.0,12.8615,12.8615,12.8519,12.8615,73840.0
2016-02-16 15:05:00,13.49,13.49,13.45,13.45,216248.0,12.8615,12.8615,12.8233,12.8233,216248.0
2016-02-16 15:10:00,13.45,13.49,13.44,13.49,314816.0,12.8233,12.8615,12.8138,12.8615,314816.0
2016-02-16 15:15:00,13.48,13.5,13.48,13.49,393348.0,12.8519,12.871,12.8519,12.8615,393348.0
2016-02-16 15:20:00,13.49,13.5,13.49,13.49,161576.0,12.8615,12.871,12.8615,12.8615,161576.0
2016-02-16 15:25:00,13.49,13.52,13.49,13.52,254712.0,12.8615,12.8901,12.8615,12.8901,254712.0
2016-02-16 15:30:00,13.52,13.52,13.49,13.5,122340.0,12.8901,12.8901,12.8615,12.871,122340.0
2016-02-16 15:35:00,13.5,13.5,13.48,13.48,157044.0,12.871,12.871,12.8519,12.8519,157044.0
2016-02-16 15:40:00,13.48,13.49,13.46,13.49,725412.0,12.8519,12.8615,12.8329,12.8615,725412.0
2016-02-16 15:45:00,13.5,13.5,13.45,13.46,267536.0,12.871,12.871,12.8233,12.8329,267536.0
2016-02-16 15:50:00,13.46,13.51,13.46,13.51,483476.0,12.8329,12.8805,12.8329,12.8805,483476.0
2016-02-16 15:55:00,13.51,13.53,13.49,13.51,904332.0,12.8805,12.8996,12.8615,12.8805,904332.0
2016-02-17 09:30:00,13.73,13.77,13.71,13.75,1159336.0,13.0903,13.1284,13.0712,13.1094,1159336.0
2016-02-17 09:35:00,13.76,13.78,13.74,13.77,2545832.0,13.1189,13.138,13.0998,13.1284,2545832.0
2016-02-17 09:40:00,13.77,13.81,13.72,13.74,1183024.0,13.1284,13.1666,13.0808,13.0998,1183024.0
2016-02-17 09:45:00,13.74,13.74,13.71,13.72,477376.0,13.0998,13.0998,13.0712,13.0808,477376.0
2016-02-17 09:50:00,13.72,13.76,13.71,13.75,294076.0,13.0808,13.1189,13.0712,13.1094,294076.0
2016-02-17 09:55:00,13.76,13.78,13.75,13.77,729800.0,13.1189,13.138,13.1094,13.1284,729800.0
2016-02-17 10:00:00,13.78,13.81,13.78,13.79,378680.0,13.138,13.1666,13.138,13.1475,378680.0
2016-02-17 10:05:00,13.79,13.83,13.79,13.82,457756.0,13.1475,13.1856,13.1475,13.1761,457756.0
2016-02-17 10:10:00,13.82,13.85,13.82,13.85,227468.0,13.1761,13.2047,13.1761,13.2047,227468.0
2016-02-17 10:15:00,13.85,13.87,13.83,13.86,469584.0,13.2047,13.2238,13.1856,13.2142,469584.0
2016-02-17 10:20:00,13.87,13.88,13.85,13.87,361864.0,13.2238,13.2333,13.2047,13.2238,361864.0
2016-02-17 10:25:00,13.86,13.9,13.85,13.9,270572.0,13.2142,13.2524,13.2047,13.2524,270572.0
2016-02-17 10:30:00,13.9,13.9,13.88,13.89,248192.0,13.2524,13.2524,13.2333,13.2428,248192.0
2016-02-17 10:35:00,13.88,13.9,13.86,13.88,158344.0,13.2333,13.2524,13.2142,13.2333,158344.0
2016-02-17 10:40:00,13.87,13.9,13.86,13.9,90628.0,13.2238,13.2524,13.2142,13.2524,90628.0
2016-02-17 10:45:00,13.9,13.91,13.88,13.91,283852.0,13.2524,13.2619,13.2333,13.2619,283852.0
2016-02-17 10:50:00,13.92,13.92,13.9,13.92,108236.0,13.2714,13.2714,13.2524,13.2714,108236.0
2016-02-17 10:55:00,13.92,13.94,13.92,13.92,347272.0,13.2714,13.2905,13.2714,13.2714,347272.0
2016-02-17 11:00:00,13.92,13.93,13.9,13.93,156624.0,13.2714,13.281,13.2524,13.281,156624.0
2016-02-17 11:05:00,13.93,13.94,13.91,13.92,146552.0,13.281,13.2905,13.2619,13.2714,146552.0
2016-02-17 11:10:00,13.92,13.92,13.89,13.9,153304.0,13.2714,13.2714,13.2428,13.2524,153304.0
2016-02-17 11:15:00,13.9,13.91,13.89,13.9,248532.0,13.2524,13.2619,13.2428,13.2524,248532.0
2016-02-17 11:20:00,13.9,13.9,13.88,13.9,129756.0,13.2524,13.2524,13.2333,13.2524,129756.0
2016-02-17 11:25:00,13.9,13.93,13.9,13.92,144736.0,13.2524,13.281,13.2524,13.2714,144736.0
2016-02-17 11:30:00,13.92,13.94,13.92,13.94,154568.0,13.2714,13.2905,13.2714,13.2905,154568.0
2016-02-17 11:35:00,13.94,13.94,13.91,13.92,220952.0,13.2905,13.2905,13.2619,13.2714,220952.0
2016-02-17 11:40:00,13.92,13.93,13.91,13.91,99000.0,13.2714,13.281,13.2619,13.2619,99000.0
2016-02-17 11:45:00,13.91,13.91,13.89,13.9,143892.0,13.2619,13.2619,13.2428,13.2524,143892.0
2016-02-17 11:50:00,13.9,13.91,13.89,13.9,106436.0,13.2524,13.2619,13.2428,13.2524,106436.0
2016-02-17 11:55:00,13.9,13.92,13.9,13.92,77144.0,13.2524,13.2714,13.2524,13.2714,77144.0
2016-02-17 12:00:00,13.92,13.93,13.9,13.92,140328.0,13.2714,13.281,13.2524,13.2714,140328.0
2016-02-17 12:05:00,13.91,13.93,13.91,13.92,120712.0,13.2619,13.281,13.2619,13.2714,120712.0
2016-02-17 12:10:00,13.92,13.92,13.91,13.92,70032.0,13.2714,13.2714,13.2619,13.2714,70032.0
2016-02-17 12:15:00,13.92,13.94,13.92,13.94,155672.0,13.2714,13.2905,13.2714,13.2905,155672.0
2016-02-17 12:20:00,13.94,13.95,13.93,13.95,407464.0,13.2905,13.3,13.281,13.3,407464.0
2016-02-17 12:25:00,13.95,13.97,13.95,13.95,177892.0,13.3,13.3191,13.3,13.3,177892.0
2016-02-17 12:30:00,13.96,13.99,13.96,13.99,694580.0,13.3096,13.3382,13.3096,13.3382,694580.0
2016-02-17 12:35:00,13.99,13.99,13.98,13.98,167060.0,13.3382,13.3382,13.3287,13.3287,167060.0
2016-02-17 12:40:00,13.98,13.99,13.97,13.97,71888.0,13.3287,13.3382,13.3191,13.3191,71888.0
2016-02-17 12:45:00,13.97,13.98,13.96,13.97,103348.0,13.3191,13.3287,13.3096,13.3191,103348.0
2016-02-17 12:50:00,13.97,13.98,13.96,13.98,122268.0,13.3191,13.3287,13.3096,13.3287,122268.0
2016-02-17 12:55:00,13.98,13.98,13.96,13.97,278948.0,13.3287,13.3287,13.3096,13.3191,278948.0
2016-02-17 13:00:00,13.97,13.98,13.97,13.98,153164.0,13.3191,13.3287,13.3191,13.3287,153164.0
2016-02-17 13:05:00,13.97,13.98,13.97,13.98,80292.0,13.3191,13.3287,13.3191,13.3287,80292.0
2016-02-17 13:10:00,13.99,13.99,13.97,13.97,94660.0,13.3382,13.3382,13.3191,13.3191,94660.0
2016-02-17 13:15:00,13.97,13.98,13.97,13.98,47068.0,13.3191,13.3287,13.3191,13.3287,47068.0
2016-02-17 13:20:00,13.98,13.99,13.97,13.97,58208.0,13.3287,13.3382,13.3191,13.3191,58208.0
2016-02-17 13:25:00,13.97,13.98,13.96,13.98,153000.0,13.3191,13.3287,13.3096,13.3287,153000.0
2016-02-17 13:30:00,13.98,13.98,13.96,13.96,76080.0,13.3287,13.3287,13.3096,13.3096,76080.0
2016-02-17 13:35:00,13.96,13.96,13.93,13.93,141292.0,13.3096,13.3096,13.281,13.281,141292.0
2016-02-17 13:40:00,13.93,13.94,13.92,13.94,130944.0,13.281,13.2905,13.2714,13.2905,130944.0
2016-02-17 13:45:00,13.94,13.94,13.92,13.94,99796.0,13.2905,13.2905,13.2714,13.2905,99796.0
2016-02-17 13:50:00,13.93,13.95,13.92,13.94,120796.0,13.281,13.3,13.2714,13.2905,120796.0
2016-02-17 13:55:00,13.93,13.94,13.93,13.93,436248.0,13.281,13.2905,13.281,13.281,436248.0
2016-02-17 14:00:00,13.93,13.96,13.91,13.95,283340.0,13.281,13.3096,13.2619,13.3,283340.0
2016-02-17 14:05:00,13.95,14.0,13.95,13.99,291224.0,13.3,13.3477,13.3,13.3382,291224.0
2016-02-17 14:10:00,13.99,13.99,13.97,13.99,151384.0,13.3382,13.3382,13.3191,13.3382,151384.0
2016-02-17 14:15:00,13.99,14.03,13.99,14.02,388692.0,13.3382,13.3763,13.3382,13.3668,388692.0
2016-02-17 14:20:00,14.02,14.03,14.01,14.02,168464.0,13.3668,13.3763,13.3573,13.3668,168464.0
2016-02-17 14:25:00,14.02,14.02,14.0,14.0,147020.0,13.3668,13.3668,13.3477,13.3477,147020.0
2016-02-17 14:30:00,14.0,14.01,13.98,13.98,111912.0,13.3477,13.3573,13.3287,13.3287,111912.0
2016-02-17 14:35:00,13.99,13.99,13.98,13.98,48648.0,13.3382,13.3382,13.3287,13.3287,48648.0
2016-02-17 14:40:00,13.99,14.01,13.98,14.01,123860.0,13.3382,13.3573,13.3287,13.3573,123860.0
2016-02-17 14:45:00,14.01,14.01,13.98,13.98,611680.0,13.3573,13.3573,13.3287,13.3287,611680.0
2016-02-17 14:50:00,13.97,13.98,13.94,13.96,274688.0,13.3191,13.3287,13.2905,13.3096,274688.0
2016-02-17 14:55:00,13.95,13.96,13.94,13.94,61580.0,13.3,13.3096,13.2905,13.2905,61580.0
2016-02-17 15:00:00,13.95,13.96,13.95,13.96,105948.0,13.3,13.3096,13.3,13.3096,105948.0
2016-02-17 15:05:00,13.96,13.98,13.96,13.97,405260.0,13.3096,13.3287,13.3096,13.3191,405260.0
2016-02-17 15:10:00,13.97,13.98,13.96,13.97,94384.0,13.3191,13.3287,13.3096,13.3191,94384.0
2016-02-17 15:15:00,13.97,13.99,13.97,13.98,166988.0,13.3191,13.3382,13.3191,13.3287,166988.0
2016-02-17 15:20:00,13.99,13.99,13.94,13.94,94208.0,13.3382,13.3382,13.2905,13.2905,94208.0
2016-02-17 15:25:00,13.94,13.97,13.93,13.96,124728.0,13.2905,13.3191,13.281,13.3096,124728.0
2016-02-17 15:30:00,13.96,13.96,13.94,13.95,102820.0,13.3096,13.3096,13.2905,13.3,102820.0
2016-02-17 15:35:00,13.94,13.97,13.92,13.97,196784.0,13.2905,13.3191,13.2714,13.3191,196784.0
2016-02-17 15:40:00,13.97,13.98,13.97,13.97,388548.0,13.3191,13.3287,13.3191,13.3191,388548.0
2016-02-17 15:45:00,13.97,13.99,13.96,13.97,259956.0,13.3191,13.3382,13.3096,13.3191,259956.0
2016-02-17 15:50:00,13.97,13.97,13.96,13.97,368952.0,13.3191,13.3191,13.3096,13.3191,368952.0
2016-02-17 15:55:00,13.97,13.98,13.96,13.97,548940.0,13.3191,13.3287,13.3096,13.3191,548940.0
2016-02-18 09:30:00,14.01,14.03,13.95,13.96,841004.0,13.3573,13.3763,13.3,13.3096,841004.0
2016-02-18 09:35:00,13.95,13.96,13.92,13.92,238236.0,13.3,13.3096,13.2714,13.2714,238236.0
2016-02-18 09:40:00,13.93,13.96,13.91,13.92,301180.0,13.281,13.3096,13.2619,13.2714,301180.0
2016-02-18 09:45:00,13.91,13.94,13.91,13.93,323404.0,13.2619,13.2905,13.2619,13.281,323404.0
2016-02-18 09:50:00,13.93,13.97,13.93,13.96,224280.0,13.281,13.3191,13.281,13.3096,224280.0
2016-02-18 09:55:00,13.96,13.96,13.93,13.94,136432.0,13.3096,13.3096,13.281,13.2905,136432.0
2016-02-18 10:00:00,13.95,13.97,13.9,13.97,212520.0,13.3,13.3191,13.2524,13.3191,212520.0
2016-02-18 10:05:00,13.97,13.97,13.91,13.91,112000.0,13.3191,13.3191,13.2619,13.2619,112000.0
2016-02-18 10:10:00,13.92,13.95,13.91,13.95,51852.0,13.2714,13.3,13.2619,13.3,51852.0
2016-02-18 10:15:00,13.96,13.96,13.92,13.93,58208.0,13.3096,13.3096,13.2714,13.281,58208.0
2016-02-18 10:20:00,13.94,13.95,13.92,13.94,61604.0,13.2905,13.3,13.2714,13.2905,61604.0
2016-02-18 10:25:00,13.95,13.99,13.95,13.99,104612.0,13.3,13.3382,13.3,13.3382,104612.0
2016-02-18 10:30:00,13.98,13.99,13.95,13.96,119500.0,13.3287,13.3382,13.3,13.3096,119500.0
2016-02-18 10:35:00,13.96,13.96,13.94,13.95,65680.0,13.3096,13.3096,13.2905,13.3,65680.0
2016-02-18 10:40:00,13.94,13.95,13.92,13.94,91192.0,13.2905,13.3,13.2714,13.2905,91192.0
2016-02-18 10:45:00,13.94,13.95,13.9,13.9,240912.0,13.2905,13.3,13.2524,13.2524,240912.0
2016-02-18 10:50:00,13.9,13.93,13.9,13.92,115272.0,13.2524,13.281,13.2524,13.2714,115272.0
2016-02-18 10:55:00,13.92,13.94,13.91,13.91,65232.0,13.2714,13.2905,13.2619,13.2619,65232.0
2016-02-18 11:00:00,13.9,13.91,13.85,13.87,577112.0,13.2524,13.2619,13.2047,13.2238,577112.0
2016-02-18 11:05:00,13.86,13.88,13.83,13.84,348748.0,13.2142,13.2333,13.1856,13.1952,348748.0
2016-02-18 11:10:00,13.84,13.88,13.84,13.88,220360.0,13.1952,13.2333,13.1952,13.2333,220360.0
2016-02-18 11:15:00,13.87,13.89,13.85,13.85,180860.0,13.2238,13.2428,13.2047,13.2047,180860.0
2016-02-18 11:20:00,13.85,13.85,13.81,13.83,178552.0,13.2047,13.2047,13.1666,13.1856,178552.0
2016-02-18 11:25:00,13.82,13.87,13.82,13.87,273656.0,13.1761,13.2238,13.1761,13.2238,273656.0
2016-02-18 11:30:00,13.88,13.88,13.86,13.88,71752.0,13.2333,13.2333,13.2142,13.2333,71752.0
2016-02-18 11:35:00,13.87,13.9,13.86,13.9,92280.0,13.2238,13.2524,13.2142,13.2524,92280.0
2016-02-18 11:40:00,13.9,13.91,13.88,13.89,111472.0,13.2524,13.2619,13.2333,13.2428,111472.0
2016-02-18 11:45:00,13.88,13.89,13.87,13.88,81852.0,13.2333,13.2428,13.2238,13.2333,81852.0
2016-02-18 11:50:00,13.88,13.9,13.87,13.89,30828.0,13.2333,13.2524,13.2238,13.2428,30828.0
2016-02-18 11:55:00,13.89,13.94,13.88,13.94,185564.0,13.2428,13.2905,13.2333,13.2905,185564.0
2016-02-18 12:00:00,13.93,13.95,13.92,13.93,228568.0,13.281,13.3,13.2714,13.281,228568.0
2016-02-18 12:05:00,13.93,13.94,13.92,13.93,90300.0,13.281,13.2905,13.2714,13.281,90300.0
2016-02-18 12:10:00,13.93,13.94,13.92,13.92,89736.0,13.281,13.2905,13.2714,13.2714,89736.0
2016-02-18 12:15:00,13.92,13.93,13.91,13.92,142500.0,13.2714,13.281,13.2619,13.2714,142500.0
2016-02-18 12:20:00,13.92,13.93,13.92,13.93,61848.0,13.2714,13.281,13.2714,13.281,61848.0
2016-02-18 12:25:00,13.93,13.96,13.93,13.94,244464.0,13.281,13.3096,13.281,13.2905,244464.0
2016-02-18 12:30:00,13.94,13.95,13.93,13.94,86368.0,13.2905,13.3,13.281,13.2905,86368.0
2016-02-18 12:35:00,13.94,13.94,13.92,13.92,18892.0,13.2905,13.2905,13.2714,13.2714,18892.0
2016-02-18 12:40:00,13.92,13.93,13.9,13.91,70216.0,13.2714,13.281,13.2524,13.2619,70216.0
2016-02-18 12:45:00,13.91,13.91,13.89,13.91,68700.0,13.2619,13.2619,13.2428,13.2619,68700.0
2016-02-18 12:50:00,13.91,13.93,13.9,13.92,70548.0,13.2619,13.281,13.2524,13.2714,70548.0
2016-02-18 12:55:00,13.92,13.93,13.89,13.89,93352.0,13.2714,13.281,13.2428,13.2428,93352.0
2016-02-18 13:00:00,13.9,13.92,13.89,13.91,37756.0,13.2524,13.2714,13.2428,13.2619,37756.0
2016-02-18 13:05:00,13.92,13.93,13.9,13.92,37052.0,13.2714,13.281,13.2524,13.2714,37052.0
2016-02-18 13:10:00,13.92,13.93,13.9,13.9,38200.0,13.2714,13.281,13.2524,13.2524,38200.0
2016-02-18 13:15:00,13.9,13.91,13.87,13.88,162772.0,13.2524,13.2619,13.2238,13.2333,162772.0
2016-02-18 13:20:00,13.88,13.88,13.86,13.87,217008.0,13.2333,13.2333,13.2142,13.2238,217008.0
2016-02-18 13:25:00,13.87,13.88,13.86,13.88,42736.0,13.2238,13.2333,13.2142,13.2333,42736.0
2016-02-18 13:30:00,13.87,13.89,13.87,13.88,47744.0,13.2238,13.2428,13.2238,13.2333,47744.0
2016-02-18 13:35:00,13.88,13.88,13.85,13.86,43908.0,13.2333,13.2333,13.2047,13.2142,43908.0
2016-02-18 13:40:00,13.85,13.86,13.84,13.84,157184.0,13.2047,13.2142,13.1952,13.1952,157184.0
2016-02-18 13:45:00,13.84,13.85,13.81,13.82,358812.0,13.1952,13.2047,13.1666,13.1761,358812.0
2016-02-18 13:50:00,13.82,13.84,13.81,13.84,103712.0,13.1761,13.1952,13.1666,13.1952,103712.0
2016-02-18 13:55:00,13.84,13.85,13.83,13.85,106012.0,13.1952,13.2047,13.1856,13.2047,106012.0
2016-02-18 14:00:00,13.85,13.87,13.85,13.87,218948.0,13.2047,13.2238,13.2047,13.2238,218948.0
2016-02-18 14:05:00,13.87,13.88,13.86,13.86,117508.0,13.2238,13.2333,13.2142,13.2142,117508.0
2016-02-18 14:10:00,13.87,13.87,13.86,13.87,27900.0,13.2238,13.2238,13.2142,13.2238,27900.0
2016-02-18 14:15:00,13.87,13.89,13.86,13.88,91252.0,13.2238,13.2428,13.2142,13.2333,91252.0
2016-02-18 14:20:00,13.88,13.92,13.88,13.9,115416.0,13.2333,13.2714,13.2333,13.2524,115416.0
2016-02-18 14:25:00,13.91,13.91,13.89,13.91,120516.0,13.2619,13.2619,13.2428,13.2619,120516.0
2016-02-18 14:30:00,13.91,13.94,13.91,13.93,197092.0,13.2619,13.2905,13.2619,13.281,197092.0
2016-02-18 14:35:00,13.93,13.96,13.93,13.94,237460.0,13.281,13.3096,13.281,13.2905,237460.0
2016-02-18 14:40:00,13.94,13.95,13.93,13.93,71200.0,13.2905,13.3,13.281,13.281,71200.0
2016-02-18 14:45:00,13.93,13.93,13.91,13.91,39640.0,13.281,13.281,13.2619,13.2619,39640.0
2016-02-18 14:50:00,13.92,13.94,13.91,13.93,34160.0,13.2714,13.2905,13.2619,13.281,34160.0
2016-02-18 14:55:00,13.94,13.94,13.92,13.92,107020.0,13.2905,13.2905,13.2714,13.2714,107020.0
2016-02-18 15:00:00,13.93,13.94,13.91,13.91,94772.0,13.281,13.2905,13.2619,13.2619,94772.0
2016-02-18 15:05:00,13.9,13.91,13.89,13.89,133292.0,13.2524,13.2619,13.2428,13.2428,133292.0
2016-02-18 15:10:00,13.9,13.9,13.86,13.87,66608.0,13.2524,13.2524,13.2142,13.2238,66608.0
2016-02-18 15:15:00,13.87,13.89,13.87,13.89,160824.0,13.2238,13.2428,13.2238,13.2428,160824.0
2016-02-18 15:20:00,13.89,13.89,13.86,13.88,118680.0,13.2428,13.2428,13.2142,13.2333,118680.0
2016-02-18 15:25:00,13.88,13.88,13.84,13.87,132532.0,13.2333,13.2333,13.1952,13.2238,132532.0
2016-02-18 15:30:00,13.87,13.88,13.84,13.86,250888.0,13.2238,13.2333,13.1952,13.2142,250888.0
2016-02-18 15:35:00,13.87,13.89,13.85,13.88,137128.0,13.2238,13.2428,13.2047,13.2333,137128.0
2016-02-18 15:40:00,13.87,13.87,13.84,13.84,163112.0,13.2238,13.2238,13.1952,13.1952,163112.0
2016-02-18 15:45:00,13.84,13.84,13.81,13.81,226248.0,13.1952,13.1952,13.1666,13.1666,226248.0
2016-02-18 15:50:00,13.82,13.83,13.8,13.83,211668.0,13.1761,13.1856,13.157,13.1856,211668.0
2016-02-18 15:55:00,13.83,13.85,13.83,13.85,605448.0,13.1856,13.2047,13.1856,13.2047,605448.0
2016-02-19 09:30:00,13.72,13.77,13.72,13.74,458720.0,13.0808,13.1284,13.0808,13.0998,458720.0
2016-02-19 09:35:00,13.75,13.75,13.63,13.63,919344.0,13.1094,13.1094,12.995,12.995,919344.0
2016-02-19 09:40:00,13.63,13.66,13.63,13.65,766712.0,12.995,13.0236,12.995,13.014,766712.0
2016-02-19 09:45:00,13.66,13.7,13.65,13.67,466620.0,13.0236,13.0617,13.014,13.0331,466620.0
2016-02-19 09:50:00,13.67,13.72,13.66,13.7,342800.0,13.0331,13.0808,13.0236,13.0617,342800.0
2016-02-19 09:55:00,13.71,13.74,13.7,13.7,86504.0,13.0712,13.0998,13.0617,13.0617,86504.0
2016-02-19 10:00:00,13.69,13.69,13.63,13.63,201388.0,13.0522,13.0522,12.995,12.995,201388.0
2016-02-19 10:05:00,13.63,13.68,13.62,13.67,488928.0,12.995,13.0426,12.9854,13.0331,488928.0
2016-02-19 10:10:00,13.67,13.7,13.67,13.68,501192.0,13.0331,13.0617,13.0331,13.0426,501192.0
2016-02-19 10:15:00,13.68,13.77,13.67,13.76,648464.0,13.0426,13.1284,13.0331,13.1189,648464.0
2016-02-19 10:20:00,13.76,13.79,13.76,13.77,239576.0,13.1189,13.1475,13.1189,13.1284,239576.0
2016-02-19 10:25:00,13.76,13.76,13.74,13.75,141832.0,13.1189,13.1189,13.0998,13.1094,141832.0
2016-02-19 10:30:00,13.74,13.81,13.74,13.81,384388.0,13.0998,13.1666,13.0998,13.1666,384388.0
2016-02-19 10:35:00,13.81,13.81,13.77,13.78,239968.0,13.1666,13.1666,13.1284,13.138,239968.0
2016-02-19 10:40:00,13.77,13.78,13.76,13.76,55384.0,13.1284,13.138,13.1189,13.1189,55384.0
2016-02-19 10:45:00,13.76,13.79,13.76,13.77,70152.0,13.1189,13.1475,13.1189,13.1284,70152.0
2016-02-19 10:50:00,13.78,13.79,13.76,13.77,82264.0,13.138,13.1475,13.1189,13.1284,82264.0
2016-02-19 10:55:00,13.77,13.79,13.75,13.75,174700.0,13.1284,13.1475,13.1094,13.1094,174700.0
2016-02-19 11:00:00,13.74,13.74,13.71,13.72,343688.0,13.0998,13.0998,13.0712,13.0808,343688.0
2016-02-19 11:05:00,13.72,13.73,13.7,13.73,56060.0,13.0808,13.0903,13.0617,13.0903,56060.0
2016-02-19 11:10:00,13.72,13.76,13.72,13.75,114388.0,13.0808,13.1189,13.0808,13.1094,114388.0
2016-02-19 11:15:00,13.75,13.79,13.74,13.78,188744.0,13.1094,13.1475,13.0998,13.138,188744.0
2016-02-19 11:20:00,13.78,13.81,13.78,13.79,188096.0,13.138,13.1666,13.138,13.1475,188096.0
2016-02-19 11:25:00,13.79,13.84,13.78,13.84,171948.0,13.1475,13.1952,13.138,13.1952,171948.0
2016-02-19 11:30:00,13.84,13.87,13.84,13.84,200572.0,13.1952,13.2238,13.1952,13.1952,200572.0
2016-02-19 11:35:00,13.85,13.85,13.8,13.82,220624.0,13.2047,13.2047,13.157,13.1761,220624.0
2016-02-19 11:40:00,13.83,13.86,13.82,13.85,182220.0,13.1856,13.2142,13.1761,13.2047,182220.0
2016-02-19 11:45:00,13.85,13.85,13.81,13.81,130408.0,13.2047,13.2047,13.1666,13.1666,130408.0
2016-02-19 11:50:00,13.82,13.84,13.81,13.83,120552.0,13.1761,13.1952,13.1666,13.1856,120552.0
2016-02-19 11:55:00,13.83,13.83,13.8,13.8,234276.0,13.1856,13.1856,13.157,13.157,234276.0
2016-02-19 12:00:00,13.81,13.82,13.79,13.79,240236.0,13.1666,13.1761,13.1475,13.1475,240236.0
2016-02-19 12:05:00,13.79,13.81,13.79,13.8,142468.0,13.1475,13.1666,13.1475,13.157,142468.0
2016-02-19 12:10:00,13.8,13.82,13.8,13.81,54908.0,13.157,13.1761,13.157,13.1666,54908.0
2016-02-19 12:15:00,13.81,13.81,13.79,13.79,137164.0,13.1666,13.1666,13.1475,13.1475,137164.0
2016-02-19 12:20:00,13.79,13.8,13.78,13.79,89348.0,13.1475,13.157,13.138,13.1475,89348.0
2016-02-19 12:25:00,13.8,13.81,13.79,13.79,49904.0,13.157,13.1666,13.1475,13.1475,49904.0
2016-02-19 12:30:00,13.79,13.81,13.79,13.8,25908.0,13.1475,13.1666,13.1475,13.157,25908.0
2016-02-19 12:35:00,13.8,13.81,13.8,13.81,66076.0,13.157,13.1666,13.157,13.1666,66076.0
2016-02-19 12:40:00,13.81,13.83,13.81,13.83,44900.0,13.1666,13.1856,13.1666,13.1856,44900.0
2016-02-19 12:45:00,13.83,13.83,13.8,13.81,103880.0,13.1856,13.1856,13.157,13.1666,103880.0
2016-02-19 12:50:00,13.81,13.84,13.81,13.82,82052.0,13.1666,13.1952,13.1666,13.1761,82052.0
2016-02-19 12:55:00,13.82,13.82,13.79,13.81,175840.0,13.1761,13.1761,13.1475,13.1666,175840.0
2016-02-19 13:00:00,13.8,13.83,13.8,13.8,165896.0,13.157,13.1856,13.157,13.157,165896.0
2016-02-19 13:05:00,13.8,13.81,13.78,13.78,94324.0,13.157,13.1666,13.138,13.138,94324.0
2016-02-19 13:10:00,13.79,13.8,13.78,13.78,61048.0,13.1475,13.157,13.138,13.138,61048.0
2016-02-19 13:15:00,13.78,13.8,13.78,13.8,46400.0,13.138,13.157,13.138,13.157,46400.0
2016-02-19 13:20:00,13.8,13.8,13.79,13.8,28340.0,13.157,13.157,13.1475,13.157,28340.0
2016-02-19 13:25:00,13.8,13.81,13.8,13.81,71868.0,13.157,13.1666,13.157,13.1666,71868.0
2016-02-19 13:30:00,13.81,13.83,13.81,13.82,47708.0,13.1666,13.1856,13.1666,13.1761,47708.0
2016-02-19 13:35:00,13.81,13.83,13.81,13.81,30508.0,13.1666,13.1856,13.1666,13.1666,30508.0
2016-02-19 13:40:00,13.81,13.82,13.8,13.8,54480.0,13.1666,13.1761,13.157,13.157,54480.0
2016-02-19 13:45:00,13.8,13.81,13.8,13.81,36400.0,13.157,13.1666,13.157,13.1666,36400.0
2016-02-19 13:50:00,13.81,13.81,13.8,13.8,176536.0,13.1666,13.1666,13.157,13.157,176536.0
2016-02-19 13:55:00,13.8,13.81,13.8,13.81,97688.0,13.157,13.1666,13.157,13.1666,97688.0
2016-02-19 14:00:00,13.81,13.81,13.8,13.81,48620.0,13.1666,13.1666,13.157,13.1666,48620.0
2016-02-19 14:05:00,13.81,13.85,13.81,13.84,259620.0,13.1666,13.2047,13.1666,13.1952,259620.0
2016-02-19 14:10:00,13.84,13.85,13.83,13.84,98584.0,13.1952,13.2047,13.1856,13.1952,98584.0
2016-02-19 14:15:00,13.83,13.84,13.82,13.83,222992.0,13.1856,13.1952,13.1761,13.1856,222992.0
2016-02-19 14:20:00,13.84,13.84,13.83,13.84,134184.0,13.1952,13.1952,13.1856,13.1952,134184.0
2016-02-19 14:25:00,13.84,13.85,13.8,13.82,161832.0,13.1952,13.2047,13.157,13.1761,161832.0
2016-02-19 14:30:00,13.82,13.82,13.8,13.8,160244.0,13.1761,13.1761,13.157,13.157,160244.0
2016-02-19 14:35:00,13.8,13.8,13.78,13.79,217720.0,13.157,13.157,13.138,13.1475,217720.0
2016-02-19 14:40:00,13.79,13.8,13.79,13.79,64800.0,13.1475,13.157,13.1475,13.1475,64800.0
2016-02-19 14:45:00,13.8,13.8,13.78,13.79,132188.0,13.157,13.157,13.138,13.1475,132188.0
2016-02-19 14:50:00,13.8,13.8,13.76,13.76,427040.0,13.157,13.157,13.1189,13.1189,427040.0
2016-02-19 14:55:00,13.76,13.78,13.76,13.77,979172.0,13.1189,13.138,13.1189,13.1284,979172.0
2016-02-19 15:00:00,13.77,13.79,13.76,13.79,257044.0,13.1284,13.1475,13.1189,13.1475,257044.0
2016-02-19 15:05:00,13.79,13.81,13.78,13.8,116400.0,13.1475,13.1666,13.138,13.157,116400.0
2016-02-19 15:10:00,13.8,13.81,13.79,13.8,287536.0,13.157,13.1666,13.1475,13.157,287536.0
2016-02-19 15:15:00,13.81,13.81,13.79,13.79,91912.0,13.1666,13.1666,13.1475,13.1475,91912.0
2016-02-19 15:20:00,13.79,13.81,13.79,13.81,164564.0,13.1475,13.1666,13.1475,13.1666,164564.0
2016-02-19 15:25:00,13.81,13.83,13.8,13.83,134916.0,13.1666,13.1856,13.157,13.1856,134916.0
2016-02-19 15:30:00,13.83,13.83,13.81,13.81,77720.0,13.1856,13.1856,13.1666,13.1666,77720.0
2016-02-19 15:35:00,13.82,13.85,13.82,13.85,137904.0,13.1761,13.2047,13.1761,13.2047,137904.0
2016-02-19 15:40:00,13.85,13.86,13.84,13.84,101860.0,13.2047,13.2142,13.1952,13.1952,101860.0
2016-02-19 15:45:00,13.84,13.84,13.83,13.83,157628.0,13.1952,13.1952,13.1856,13.1856,157628.0
2016-02-19 15:50:00,13.84,13.84,13.83,13.84,182004.0,13.1952,13.1952,13.1856,13.1952,182004.0
2016-02-19 15:55:00,13.83,13.85,13.82,13.85,606412.0,13.1856,13.2047,13.1761,13.2047,606412.0
2016-02-22 09:30:00,14.11,14.14,14.1,14.13,931944.0,13.4526,13.4812,13.4431,13.4717,931944.0
2016-02-22 09:35:00,14.13,14.19,14.13,14.19,523812.0,13.4717,13.5289,13.4717,13.5289,523812.0
2016-02-22 09:40:00,14.19,14.21,14.17,14.21,673620.0,13.5289,13.5479,13.5098,13.5479,673620.0
2016-02-22 09:45:00,14.21,14.22,14.19,14.2,204728.0,13.5479,13.5575,13.5289,13.5384,204728.0
2016-02-22 09:50:00,14.21,14.22,14.18,14.18,187220.0,13.5479,13.5575,13.5193,13.5193,187220.0
2016-02-22 09:55:00,14.19,14.21,14.18,14.21,251020.0,13.5289,13.5479,13.5193,13.5479,251020.0
2016-02-22 10:00:00,14.21,14.26,14.2,14.26,749248.0,13.5479,13.5956,13.5384,13.5956,749248.0
2016-02-22 10:05:00,14.25,14.26,14.21,14.21,439440.0,13.5861,13.5956,13.5479,13.5479,439440.0
2016-02-22 10:10:00,14.22,14.23,14.21,14.22,165392.0,13.5575,13.567,13.5479,13.5575,165392.0
2016-02-22 10:15:00,14.22,14.22,14.19,14.2,300276.0,13.5575,13.5575,13.5289,13.5384,300276.0
2016-02-22 10:20:00,14.21,14.22,14.2,14.21,152040.0,13.5479,13.5575,13.5384,13.5479,152040.0
2016-02-22 10:25:00,14.2,14.22,14.2,14.21,126960.0,13.5384,13.5575,13.5384,13.5479,126960.0
2016-02-22 10:30:00,14.21,14.24,14.21,14.21,184160.0,13.5479,13.5765,13.5479,13.5479,184160.0
2016-02-22 10:35:00,14.21,14.21,14.2,14.21,97204.0,13.5479,13.5479,13.5384,13.5479,97204.0
2016-02-22 10:40:00,14.21,14.22,14.19,14.21,151820.0,13.5479,13.5575,13.5289,13.5479,151820.0
2016-02-22 10:45:00,14.21,14.22,14.2,14.2,105064.0,13.5479,13.5575,13.5384,13.5384,105064.0
2016-02-22 10:50:00,14.2,14.21,14.18,14.19,121772.0,13.5384,13.5479,13.5193,13.5289,121772.0
2016-02-22 10:55:00,14.18,14.18,14.17,14.18,144476.0,13.5193,13.5193,13.5098,13.5193,144476.0
2016-02-22 11:00:00,14.18,14.19,14.17,14.18,214796.0,13.5193,13.5289,13.5098,13.5193,214796.0
2016-02-22 11:05:00,14.18,14.18,14.16,14.18,340752.0,13.5193,13.5193,13.5003,13.5193,340752.0
2016-02-22 11:10:00,14.18,14.2,14.18,14.19,175168.0,13.5193,13.5384,13.5193,13.5289,175168.0
2016-02-22 11:15:00,14.18,14.18,14.16,14.17,54704.0,13.5193,13.5193,13.5003,13.5098,54704.0
2016-02-22 11:20:00,14.17,14.19,14.17,14.17,58208.0,13.5098,13.5289,13.5098,13.5098,58208.0
2016-02-22 11:25:00,14.17,14.21,14.17,14.2,100160.0,13.5098,13.5479,13.5098,13.5384,100160.0
2016-02-22 11:30:00,14.21,14.21,14.19,14.21,142232.0,13.5479,13.5479,13.5289,13.5479,142232.0
2016-02-22 11:35:00,14.21,14.21,14.19,14.2,68896.0,13.5479,13.5479,13.5289,13.5384,68896.0
2016-02-22 11:40:00,14.2,14.2,14.18,14.18,24540.0,13.5384,13.5384,13.5193,13.5193,24540.0
2016-02-22 11:45:00,14.18,14.19,14.18,14.19,47692.0,13.5193,13.5289,13.5193,13.5289,47692.0
2016-02-22 11:50:00,14.19,14.2,14.19,14.19,44332.0,13.5289,13.5384,13.5289,13.5289,44332.0
2016-02-22 11:55:00,14.19,14.21,14.19,14.21,58324.0,13.5289,13.5479,13.5289,13.5479,58324.0
2016-02-22 12:00:00,14.21,14.21,14.19,14.2,41944.0,13.5479,13.5479,13.5289,13.5384,41944.0
2016-02-22 12:05:00,14.2,14.21,14.19,14.2,18080.0,13.5384,13.5479,13.5289,13.5384,18080.0
2016-02-22 12:10:00,14.19,14.19,14.18,14.19,267996.0,13.5289,13.5289,13.5193,13.5289,267996.0
2016-02-22 12:15:00,14.19,14.2,14.18,14.2,58688.0,13.5289,13.5384,13.5193,13.5384,58688.0
2016-02-22 12:20:00,14.19,14.2,14.19,14.2,29376.0,13.5289,13.5384,13.5289,13.5384,29376.0
2016-02-22 12:25:00,14.2,14.21,14.2,14.2,25300.0,13.5384,13.5479,13.5384,13.5384,25300.0
2016-02-22 12:30:00,14.21,14.22,14.2,14.21,236888.0,13.5479,13.5575,13.5384,13.5479,236888.0
2016-02-22 12:35:00,14.21,14.23,14.21,14.23,320400.0,13.5479,13.567,13.5479,13.567,320400.0
2016-02-22 12:40:00,14.23,14.23,14.21,14.21,61028.0,13.567,13.567,13.5479,13.5479,61028.0
2016-02-22 12:45:00,14.21,14.21,14.19,14.19,146848.0,13.5479,13.5479,13.5289,13.5289,146848.0
2016-02-22 12:50:00,14.19,14.2,14.19,14.19,60864.0,13.5289,13.5384,13.5289,13.5289,60864.0
2016-02-22 12:55:00,14.19,14.19,14.17,14.18,128344.0,13.5289,13.5289,13.5098,13.5193,128344.0
2016-02-22 13:00:00,14.18,14.19,14.18,14.19,52708.0,13.5193,13.5289,13.5193,13.5289,52708.0
2016-02-22 13:05:00,14.19,14.2,14.19,14.19,110804.0,13.5289,13.5384,13.5289,13.5289,110804.0
2016-02-22 13:10:00,14.19,14.2,14.18,14.19,69808.0,13.5289,13.5384,13.5193,13.5289,69808.0
2016-02-22 13:15:00,14.19,14.21,14.18,14.19,65732.0,13.5289,13.5479,13.5193,13.5289,65732.0
2016-02-22 13:20:00,14.2,14.2,14.2,14.2,39944.0,13.5384,13.5384,13.5384,13.5384,39944.0
2016-02-22 13:25:00,14.2,14.21,14.2,14.2,38780.0,13.5384,13.5479,13.5384,13.5384,38780.0
2016-02-22 13:30:00,14.21,14.22,14.21,14.22,55568.0,13.5479,13.5575,13.5479,13.5575,55568.0
2016-02-22 13:35:00,14.22,14.26,14.21,14.26,216848.0,13.5575,13.5956,13.5479,13.5956,216848.0
2016-02-22 13:40:00,14.26,14.27,14.24,14.26,364520.0,13.5956,13.6051,13.5765,13.5956,364520.0
2016-02-22 13:45:00,14.26,14.26,14.26,14.26,96440.0,13.5956,13.5956,13.5956,13.5956,96440.0
2016-02-22 13:50:00,14.26,14.26,14.25,14.26,77244.0,13.5956,13.5956,13.5861,13.5956,77244.0
2016-02-22 13:55:00,14.26,14.26,14.25,14.25,171340.0,13.5956,13.5956,13.5861,13.5861,171340.0
2016-02-22 14:00:00,14.25,14.26,14.24,14.24,38864.0,13.5861,13.5956,13.5765,13.5765,38864.0
2016-02-22 14:05:00,14.24,14.24,14.21,14.22,212088.0,13.5765,13.5765,13.5479,13.5575,212088.0
2016-02-22 14:10:00,14.22,14.22,14.22,14.22,30676.0,13.5575,13.5575,13.5575,13.5575,30676.0
2016-02-22 14:15:00,14.22,14.22,14.19,14.19,174308.0,13.5575,13.5575,13.5289,13.5289,174308.0
2016-02-22 14:20:00,14.19,14.21,14.19,14.21,86944.0,13.5289,13.5479,13.5289,13.5479,86944.0
2016-02-22 14:25:00,14.21,14.22,14.2,14.21,87208.0,13.5479,13.5575,13.5384,13.5479,87208.0
2016-02-22 14:30:00,14.21,14.21,14.19,14.2,251596.0,13.5479,13.5479,13.5289,13.5384,251596.0
2016-02-22 14:35:00,14.2,14.21,14.19,14.2,75616.0,13.5384,13.5479,13.5289,13.5384,75616.0
2016-02-22 14:40:00,14.19,14.2,14.18,14.2,169280.0,13.5289,13.5384,13.5193,13.5384,169280.0
2016-02-22 14:45:00,14.2,14.2,14.19,14.19,133256.0,13.5384,13.5384,13.5289,13.5289,133256.0
2016-02-22 14:50:00,14.19,14.21,14.19,14.2,49376.0,13.5289,13.5479,13.5289,13.5384,49376.0
2016-02-22 14:55:00,14.2,14.21,14.2,14.2,69796.0,13.5384,13.5479,13.5384,13.5384,69796.0
2016-02-22 15:00:00,14.2,14.21,14.17,14.17,104800.0,13.5384,13.5479,13.5098,13.5098,104800.0
2016-02-22 15:05:00,14.17,14.18,14.16,14.17,151592.0,13.5098,13.5193,13.5003,13.5098,151592.0
2016-02-22 15:10:00,14.17,14.2,14.17,14.19,112208.0,13.5098,13.5384,13.5098,13.5289,112208.0
2016-02-22 15:15:00,14.19,14.19,14.18,14.18,43176.0,13.5289,13.5289,13.5193,13.5193,43176.0
2016-02-22 15:20:00,14.18,14.21,14.18,14.2,165940.0,13.5193,13.5479,13.5193,13.5384,165940.0
2016-02-22 15:25:00,14.2,14.22,14.2,14.2,165360.0,13.5384,13.5575,13.5384,13.5384,165360.0
2016-02-22 15:30:00,14.2,14.22,14.2,14.22,171968.0,13.5384,13.5575,13.5384,13.5575,171968.0
2016-02-22 15:35:00,14.21,14.22,14.2,14.21,211168.0,13.5479,13.5575,13.5384,13.5479,211168.0
2016-02-22 15:40:00,14.2,14.24,14.2,14.23,342760.0,13.5384,13.5765,13.5384,13.567,342760.0
2016-02-22 15:45:00,14.23,14.24,14.22,14.22,200436.0,13.567,13.5765,13.5575,13.5575,200436.0
2016-02-22 15:50:00,14.22,14.23,14.22,14.22,266628.0,13.5575,13.567,13.5575,13.5575,266628.0
2016-02-22 15:55:00,14.22,14.24,14.22,14.24,554104.0,13.5575,13.5765,13.5575,13.5765,554104.0
2016-02-23 09:30:00,14.13,14.15,14.1,14.12,471664.0,13.4717,13.4907,13.4431,13.4621,471664.0
2016-02-23 09:35:00,14.13,14.17,14.1,14.11,295328.0,13.4717,13.5098,13.4431,13.4526,295328.0
2016-02-23 09:40:00,14.12,14.17,14.11,14.14,227444.0,13.4621,13.5098,13.4526,13.4812,227444.0
2016-02-23 09:45:00,14.14,14.17,14.12,14.13,170808.0,13.4812,13.5098,13.4621,13.4717,170808.0
2016-02-23 09:50:00,14.15,14.16,14.13,14.15,79488.0,13.4907,13.5003,13.4717,13.4907,79488.0
2016-02-23 09:55:00,14.15,14.16,14.13,14.13,264556.0,13.4907,13.5003,13.4717,13.4717,264556.0
2016-02-23 10:00:00,14.13,14.15,14.12,14.13,254340.0,13.4717,13.4907,13.4621,13.4717,254340.0
2016-02-23 10:05:00,14.12,14.12,14.07,14.07,440952.0,13.4621,13.4621,13.4145,13.4145,440952.0
2016-02-23 10:10:00,14.07,14.08,14.02,14.02,402084.0,13.4145,13.424,13.3668,13.3668,402084.0
2016-02-23 10:15:00,14.02,14.04,14.01,14.02,230860.0,13.3668,13.3859,13.3573,13.3668,230860.0
2016-02-23 10:20:00,14.02,14.04,14.02,14.04,180060.0,13.3668,13.3859,13.3668,13.3859,180060.0
2016-02-23 10:25:00,14.04,14.06,14.03,14.05,165372.0,13.3859,13.4049,13.3763,13.3954,165372.0
2016-02-23 10:30:00,14.05,14.07,14.04,14.06,293428.0,13.3954,13.4145,13.3859,13.4049,293428.0
2016-02-23 10:35:00,14.06,14.06,14.04,14.04,56828.0,13.4049,13.4049,13.3859,13.3859,56828.0
2016-02-23 10:40:00,14.04,14.05,14.03,14.05,137424.0,13.3859,13.3954,13.3763,13.3954,137424.0
2016-02-23 10:45:00,14.04,14.04,14.0,14.01,238196.0,13.3859,13.3859,13.3477,13.3573,238196.0
2016-02-23 10:50:00,14.0,14.01,13.98,13.98,221432.0,13.3477,13.3573,13.3287,13.3287,221432.0
2016-02-23 10:55:00,13.98,13.98,13.95,13.97,230960.0,13.3287,13.3287,13.3,13.3191,230960.0
2016-02-23 11:00:00,13.97,13.98,13.96,13.96,113924.0,13.3191,13.3287,13.3096,13.3096,113924.0
2016-02-23 11:05:00,13.96,13.96,13.92,13.93,370460.0,13.3096,13.3096,13.2714,13.281,370460.0
2016-02-23 11:10:00,13.92,13.93,13.9,13.92,170708.0,13.2714,13.281,13.2524,13.2714,170708.0
2016-02-23 11:15:00,13.93,13.95,13.92,13.94,169048.0,13.281,13.3,13.2714,13.2905,169048.0
2016-02-23 11:20:00,13.94,13.96,13.93,13.95,125828.0,13.2905,13.3096,13.281,13.3,125828.0
2016-02-23 11:25:00,13.94,13.95,13.91,13.94,134888.0,13.2905,13.3,13.2619,13.2905,134888.0
2016-02-23 11:30:00,13.94,13.95,13.91,13.93,168556.0,13.2905,13.3,13.2619,13.281,168556.0
2016-02-23 11:35:00,13.93,14.0,13.93,13.99,362004.0,13.281,13.3477,13.281,13.3382,362004.0
2016-02-23 11:40:00,13.99,14.01,13.98,14.01,243712.0,13.3382,13.3573,13.3287,13.3573,243712.0
2016-02-23 11:45:00,14.01,14.02,13.99,13.99,231572.0,13.3573,13.3668,13.3382,13.3382,231572.0
2016-02-23 11:50:00,13.99,14.0,13.98,13.98,136748.0,13.3382,13.3477,13.3287,13.3287,136748.0
2016-02-23 11:55:00,13.98,13.99,13.97,13.98,86880.0,13.3287,13.3382,13.3191,13.3287,86880.0
2016-02-23 12:00:00,13.97,13.98,13.96,13.96,65596.0,13.3191,13.3287,13.3096,13.3096,65596.0
2016-02-23 12:05:00,13.96,13.98,13.95,13.95,99144.0,13.3096,13.3287,13.3,13.3,99144.0
2016-02-23 12:10:00,13.96,13.96,13.94,13.95,74408.0,13.3096,13.3096,13.2905,13.3,74408.0
2016-02-23 12:15:00,13.95,13.96,13.94,13.94,248964.0,13.3,13.3096,13.2905,13.2905,248964.0
2016-02-23 12:20:00,13.94,13.95,13.93,13.95,39248.0,13.2905,13.3,13.281,13.3,39248.0
2016-02-23 12:25:00,13.95,13.97,13.94,13.97,73172.0,13.3,13.3191,13.2905,13.3191,73172.0
2016-02-23 12:30:00,13.97,13.97,13.96,13.96,61348.0,13.3191,13.3191,13.3096,13.3096,61348.0
2016-02-23 12:35:00,13.96,13.97,13.96,13.97,27424.0,13.3096,13.3191,13.3096,13.3191,27424.0
2016-02-23 12:40:00,13.96,13.99,13.96,13.99,46800.0,13.3096,13.3382,13.3096,13.3382,46800.0
2016-02-23 12:45:00,13.98,13.99,13.98,13.99,34820.0,13.3287,13.3382,13.3287,13.3382,34820.0
2016-02-23 12:50:00,13.99,13.99,13.97,13.97,90944.0,13.3382,13.3382,13.3191,13.3191,90944.0
2016-02-23 12:55:00,13.97,13.99,13.97,13.99,49904.0,13.3191,13.3382,13.3191,13.3382,49904.0
2016-02-23 13:00:00,13.99,13.99,13.98,13.99,71800.0,13.3382,13.3382,13.3287,13.3382,71800.0
2016-02-23 13:05:00,13.99,13.99,13.98,13.99,26632.0,13.3382,13.3382,13.3287,13.3382,26632.0
2016-02-23 13:10:00,13.99,13.99,13.98,13.98,39256.0,13.3382,13.3382,13.3287,13.3287,39256.0
2016-02-23 13:15:00,13.98,13.98,13.97,13.97,22212.0,13.3287,13.3287,13.3191,13.3191,22212.0
2016-02-23 13:20:00,13.97,13.97,13.96,13.97,50896.0,13.3191,13.3191,13.3096,13.3191,50896.0
2016-02-23 13:25:00,13.97,13.97,13.96,13.97,33192.0,13.3191,13.3191,13.3096,13.3191,33192.0
2016-02-23 13:30:00,13.97,13.97,13.93,13.93,260712.0,13.3191,13.3191,13.281,13.281,260712.0
2016-02-23 13:35:00,13.93,13.95,13.92,13.94,121556.0,13.281,13.3,13.2714,13.2905,121556.0
2016-02-23 13:40:00,13.94,13.94,13.92,13.92,90656.0,13.2905,13.2905,13.2714,13.2714,90656.0
2016-02-23 13:45:00,13.92,13.93,13.92,13.92,124728.0,13.2714,13.281,13.2714,13.2714,124728.0
2016-02-23 13:50:00,13.92,13.94,13.92,13.93,64000.0,13.2714,13.2905,13.2714,13.281,64000.0
2016-02-23 13:55:00,13.92,13.95,13.92,13.95,34800.0,13.2714,13.3,13.2714,13.3,34800.0
2016-02-23 14:00:00,13.95,13.96,13.94,13.95,99452.0,13.3,13.3096,13.2905,13.3,99452.0
2016-02-23 14:05:00,13.95,13.97,13.94,13.94,122204.0,13.3,13.3191,13.2905,13.2905,122204.0
2016-02-23 14:10:00,13.95,13.96,13.94,13.96,63652.0,13.3,13.3096,13.2905,13.3096,63652.0
2016-02-23 14:15:00,13.96,13.99,13.96,13.99,156728.0,13.3096,13.3382,13.3096,13.3382,156728.0
2016-02-23 14:20:00,13.99,13.99,13.98,13.99,164588.0,13.3382,13.3382,13.3287,13.3382,164588.0
2016-02-23 14:25:00,13.99,13.99,13.96,13.96,48624.0,13.3382,13.3382,13.3096,13.3096,48624.0
2016-02-23 14:30:00,13.96,13.97,13.96,13.97,83880.0,13.3096,13.3191,13.3096,13.3191,83880.0
2016-02-23 14:35:00,13.97,13.97,13.95,13.96,102912.0,13.3191,13.3191,13.3,13.3096,102912.0
2016-02-23 14:40:00,13.95,13.96,13.94,13.94,81596.0,13.3,13.3096,13.2905,13.2905,81596.0
2016-02-23 14:45:00,13.94,13.96,13.94,13.96,51120.0,13.2905,13.3096,13.2905,13.3096,51120.0
2016-02-23 14:50:00,13.96,13.96,13.92,13.92,129332.0,13.3096,13.3096,13.2714,13.2714,129332.0
2016-02-23 14:55:00,13.92,13.94,13.92,13.92,78028.0,13.2714,13.2905,13.2714,13.2714,78028.0
2016-02-23 15:00:00,13.93,13.93,13.88,13.88,317752.0,13.281,13.281,13.2333,13.2333,317752.0
2016-02-23 15:05:00,13.88,13.9,13.87,13.89,185672.0,13.2333,13.2524,13.2238,13.2428,185672.0
2016-02-23 15:10:00,13.89,13.89,13.87,13.87,34792.0,13.2428,13.2428,13.2238,13.2238,34792.0
2016-02-23 15:15:00,13.87,13.89,13.87,13.89,74664.0,13.2238,13.2428,13.2238,13.2428,74664.0
2016-02-23 15:20:00,13.89,13.9,13.88,13.89,61024.0,13.2428,13.2524,13.2333,13.2428,61024.0
2016-02-23 15:25:00,13.89,13.9,13.88,13.88,72804.0,13.2428,13.2524,13.2333,13.2333,72804.0
2016-02-23 15:30:00,13.88,13.92,13.88,13.92,156728.0,13.2333,13.2714,13.2333,13.2714,156728.0
2016-02-23 15:35:00,13.92,13.96,13.92,13.96,383564.0,13.2714,13.3096,13.2714,13.3096,383564.0
2016-02-23 15:40:00,13.96,13.97,13.93,13.94,414100.0,13.3096,13.3191,13.281,13.2905,414100.0
2016-02-23 15:45:00,13.94,13.96,13.93,13.96,215376.0,13.2905,13.3096,13.281,13.3096,215376.0
2016-02-23 15:50:00,13.95,13.96,13.92,13.92,263188.0,13.3,13.3096,13.2714,13.2714,263188.0
2016-02-23 15:55:00,13.92,13.93,13.88,13.89,631772.0,13.2714,13.281,13.2333,13.2428,631772.0
2016-02-24 09:30:00,13.64,13.64,13.56,13.57,1529752.0,13.0045,13.0045,12.9282,12.9378,1529752.0
2016-02-24 09:35:00,13.56,13.59,13.56,13.57,1524052.0,12.9282,12.9568,12.9282,12.9378,1524052.0
2016-02-24 09:40:00,13.59,13.61,13.57,13.61,333848.0,12.9568,12.9759,12.9378,12.9759,333848.0
2016-02-24 09:45:00,13.6,13.6,13.52,13.53,1589792.0,12.9664,12.9664,12.8901,12.8996,1589792.0
2016-02-24 09:50:00,13.52,13.52,13.49,13.5,799840.0,12.8901,12.8901,12.8615,12.871,799840.0
2016-02-24 09:55:00,13.5,13.53,13.49,13.51,354076.0,12.871,12.8996,12.8615,12.8805,354076.0
2016-02-24 10:00:00,13.51,13.52,13.46,13.51,599556.0,12.8805,12.8901,12.8329,12.8805,599556.0
2016-02-24 10:05:00,13.51,13.54,13.5,13.53,275556.0,12.8805,12.9092,12.871,12.8996,275556.0
2016-02-24 10:10:00,13.54,13.55,13.5,13.51,421032.0,12.9092,12.9187,12.871,12.8805,421032.0
2016-02-24 10:15:00,13.52,13.53,13.5,13.5,118420.0,12.8901,12.8996,12.871,12.871,118420.0
2016-02-24 10:20:00,13.5,13.5,13.47,13.48,247988.0,12.871,12.871,12.8424,12.8519,247988.0
2016-02-24 10:25:00,13.47,13.5,13.47,13.49,272460.0,12.8424,12.871,12.8424,12.8615,272460.0
2016-02-24 10:30:00,13.5,13.55,13.45,13.52,2530408.0,12.871,12.9187,12.8233,12.8901,2530408.0
2016-02-24 10:35:00,13.52,13.6,13.51,13.59,945472.0,12.8901,12.9664,12.8805,12.9568,945472.0
2016-02-24 10:40:00,13.59,13.6,13.57,13.57,437524.0,12.9568,12.9664,12.9378,12.9378,437524.0
2016-02-24 10:45:00,13.58,13.58,13.56,13.58,381880.0,12.9473,12.9473,12.9282,12.9473,381880.0
2016-02-24 10:50:00,13.59,13.59,13.53,13.54,281380.0,12.9568,12.9568,12.8996,12.9092,281380.0
2016-02-24 10:55:00,13.54,13.58,13.54,13.57,240856.0,12.9092,12.9473,12.9092,12.9378,240856.0
2016-02-24 11:00:00,13.58,13.58,13.54,13.54,194392.0,12.9473,12.9473,12.9092,12.9092,194392.0
2016-02-24 11:05:00,13.54,13.56,13.52,13.55,354264.0,12.9092,12.9282,12.8901,12.9187,354264.0
2016-02-24 11:10:00,13.55,13.56,13.52,13.53,92580.0,12.9187,12.9282,12.8901,12.8996,92580.0
2016-02-24 11:15:00,13.54,13.54,13.49,13.51,336620.0,12.9092,12.9092,12.8615,12.8805,336620.0
2016-02-24 11:20:00,13.51,13.54,13.5,13.54,137544.0,12.8805,12.9092,12.871,12.9092,137544.0
2016-02-24 11:25:00,13.53,13.55,13.52,13.53,86496.0,12.8996,12.9187,12.8901,12.8996,86496.0
2016-02-24 11:30:00,13.52,13.56,13.52,13.54,82860.0,12.8901,12.9282,12.8901,12.9092,82860.0
2016-02-24 11:35:00,13.55,13.59,13.55,13.59,197612.0,12.9187,12.9568,12.9187,12.9568,197612.0
2016-02-24 11:40:00,13.58,13.65,13.58,13.65,502136.0,12.9473,13.014,12.9473,13.014,502136.0
2016-02-24 11:45:00,13.65,13.66,13.63,13.65,392928.0,13.014,13.0236,12.995,13.014,392928.0
2016-02-24 11:50:00,13.65,13.7,13.65,13.68,791200.0,13.014,13.0617,13.014,13.0426,791200.0
2016-02-24 11:55:00,13.68,13.69,13.67,13.69,122368.0,13.0426,13.0522,13.0331,13.0522,122368.0
2016-02-24 12:00:00,13.69,13.72,13.68,13.72,327312.0,13.0522,13.0808,13.0426,13.0808,327312.0
2016-02-24 12:05:00,13.72,13.75,13.72,13.74,265152.0,13.0808,13.1094,13.0808,13.0998,265152.0
2016-02-24 12:10:00,13.74,13.75,13.71,13.71,217896.0,13.0998,13.1094,13.0712,13.0712,217896.0
2016-02-24 12:15:00,13.71,13.72,13.69,13.7,268436.0,13.0712,13.0808,13.0522,13.0617,268436.0
2016-02-24 12:20:00,13.7,13.72,13.68,13.69,249752.0,13.0617,13.0808,13.0426,13.0522,249752.0
2016-02-24 12:25:00,13.69,13.69,13.67,13.67,139552.0,13.0522,13.0522,13.0331,13.0331,139552.0
2016-02-24 12:30:00,13.67,13.69,13.64,13.64,260404.0,13.0331,13.0522,13.0045,13.0045,260404.0
2016-02-24 12:35:00,13.64,13.65,13.63,13.65,236296.0,13.0045,13.014,12.995,13.014,236296.0
2016-02-24 12:40:00,13.65,13.65,13.64,13.64,144348.0,13.014,13.014,13.0045,13.0045,144348.0
2016-02-24 12:45:00,13.64,13.7,13.64,13.69,298688.0,13.0045,13.0617,13.0045,13.0522,298688.0
2016-02-24 12:50:00,13.69,13.72,13.69,13.7,190248.0,13.0522,13.0808,13.0522,13.0617,190248.0
2016-02-24 12:55:00,13.71,13.72,13.69,13.7,83192.0,13.0712,13.0808,13.0522,13.0617,83192.0
2016-02-24 13:00:00,13.7,13.72,13.69,13.72,80676.0,13.0617,13.0808,13.0522,13.0808,80676.0
2016-02-24 13:05:00,13.72,13.78,13.72,13.76,398928.0,13.0808,13.138,13.0808,13.1189,398928.0
2016-02-24 13:10:00,13.75,13.75,13.7,13.71,454012.0,13.1094,13.1094,13.0617,13.0712,454012.0
2016-02-24 13:15:00,13.71,13.72,13.69,13.7,188688.0,13.0712,13.0808,13.0522,13.0617,188688.0
2016-02-24 13:20:00,13.7,13.73,13.7,13.73,146388.0,13.0617,13.0903,13.0617,13.0903,146388.0
2016-02-24 13:25:00,13.72,13.72,13.7,13.71,182076.0,13.0808,13.0808,13.0617,13.0712,182076.0
2016-02-24 13:30:00,13.72,13.73,13.7,13.71,79136.0,13.0808,13.0903,13.0617,13.0712,79136.0
2016-02-24 13:35:00,13.72,13.72,13.7,13.71,55764.0,13.0808,13.0808,13.0617,13.0712,55764.0
2016-02-24 13:40:00,13.71,13.73,13.71,13.72,57540.0,13.0712,13.0903,13.0712,13.0808,57540.0
2016-02-24 13:45:00,13.73,13.73,13.69,13.7,181272.0,13.0903,13.0903,13.0522,13.0617,181272.0
2016-02-24 13:50:00,13.72,13.73,13.71,13.73,85208.0,13.0808,13.0903,13.0712,13.0903,85208.0
2016-02-24 13:55:00,13.74,13.76,13.72,13.73,222568.0,13.0998,13.1189,13.0808,13.0903,222568.0
2016-02-24 14:00:00,13.73,13.74,13.72,13.72,104780.0,13.0903,13.0998,13.0808,13.0808,104780.0
2016-02-24 14:05:00,13.72,13.83,13.72,13.83,375244.0,13.0808,13.1856,13.0808,13.1856,375244.0
2016-02-24 14:10:00,13.83,13.85,13.81,13.84,270116.0,13.1856,13.2047,13.1666,13.1952,270116.0
2016-02-24 14:15:00,13.84,13.85,13.83,13.83,373644.0,13.1952,13.2047,13.1856,13.1856,373644.0
2016-02-24 14:20:00,13.83,13.9,13.83,13.9,738620.0,13.1856,13.2524,13.1856,13.2524,738620.0
2016-02-24 14:25:00,13.9,13.91,13.88,13.9,210308.0,13.2524,13.2619,13.2333,13.2524,210308.0
2016-02-24 14:30:00,13.9,13.9,13.88,13.88,214124.0,13.2524,13.2524,13.2333,13.2333,214124.0
2016-02-24 14:35:00,13.89,13.9,13.87,13.89,146772.0,13.2428,13.2524,13.2238,13.2428,146772.0
2016-02-24 14:40:00,13.9,13.93,13.9,13.92,162240.0,13.2524,13.281,13.2524,13.2714,162240.0
2016-02-24 14:45:00,13.92,13.92,13.9,13.91,147472.0,13.2714,13.2714,13.2524,13.2619,147472.0
2016-02-24 14:50:00,13.91,13.91,13.88,13.89,128716.0,13.2619,13.2619,13.2333,13.2428,128716.0
2016-02-24 14:55:00,13.88,13.89,13.88,13.88,82796.0,13.2333,13.2428,13.2333,13.2333,82796.0
2016-02-24 15:00:00,13.88,13.9,13.88,13.89,113940.0,13.2333,13.2524,13.2333,13.2428,113940.0
2016-02-24 15:05:00,13.89,13.98,13.89,13.98,464352.0,13.2428,13.3287,13.2428,13.3287,464352.0
2016-02-24 15:10:00,13.98,14.0,13.97,13.99,301968.0,13.3287,13.3477,13.3191,13.3382,301968.0
2016-02-24 15:15:00,13.99,14.03,13.99,14.03,295016.0,13.3382,13.3763,13.3382,13.3763,295016.0
2016-02-24 15:20:00,14.03,14.04,14.0,14.01,206744.0,13.3763,13.3859,13.3477,13.3573,206744.0
2016-02-24 15:25:00,14.01,14.05,14.01,14.03,264816.0,13.3573,13.3954,13.3573,13.3763,264816.0
2016-02-24 15:30:00,14.04,14.04,14.01,14.02,294084.0,13.3859,13.3859,13.3573,13.3668,294084.0
2016-02-24 15:35:00,14.02,14.05,14.01,14.04,243852.0,13.3668,13.3954,13.3573,13.3859,243852.0
2016-02-24 15:40:00,14.04,14.05,13.99,13.99,479832.0,13.3859,13.3954,13.3382,13.3382,479832.0
2016-02-24 15:45:00,13.99,14.0,13.96,13.98,452296.0,13.3382,13.3477,13.3096,13.3287,452296.0
2016-02-24 15:50:00,13.97,14.02,13.97,14.02,367252.0,13.3191,13.3668,13.3191,13.3668,367252.0
2016-02-24 15:55:00,14.02,14.04,14.0,14.01,765596.0,13.3668,13.3859,13.3477,13.3573,765596.0
2016-02-25 09:30:00,14.09,14.16,14.08,14.15,754876.0,13.4335,13.5003,13.424,13.4907,754876.0
2016-02-25 09:35:00,14.15,14.16,14.08,14.08,665408.0,13.4907,13.5003,13.424,13.424,665408.0
2016-02-25 09:40:00,14.08,14.09,14.02,14.02,539328.0,13.424,13.4335,13.3668,13.3668,539328.0
2016-02-25 09:45:00,14.03,14.05,14.02,14.03,225232.0,13.3763,13.3954,13.3668,13.3763,225232.0
2016-02-25 09:50:00,14.03,14.08,14.02,14.06,294612.0,13.3763,13.424,13.3668,13.4049,294612.0
2016-02-25 09:55:00,14.06,14.07,14.03,14.03,241488.0,13.4049,13.4145,13.3763,13.3763,241488.0
2016-02-25 10:00:00,14.03,14.03,13.98,14.0,347688.0,13.3763,13.3763,13.3287,13.3477,347688.0
2016-02-25 10:05:00,14.0,14.01,13.97,13.99,370892.0,13.3477,13.3573,13.3191,13.3382,370892.0
2016-02-25 10:10:00,13.98,14.02,13.96,14.01,459396.0,13.3287,13.3668,13.3096,13.3573,459396.0
2016-02-25 10:15:00,14.01,14.05,14.01,14.05,213480.0,13.3573,13.3954,13.3573,13.3954,213480.0
2016-02-25 10:20:00,14.04,14.05,14.01,14.01,162144.0,13.3859,13.3954,13.3573,13.3573,162144.0
2016-02-25 10:25:00,14.01,14.06,14.01,14.06,289380.0,13.3573,13.4049,13.3573,13.4049,289380.0
2016-02-25 10:30:00,14.07,14.07,14.01,14.04,342800.0,13.4145,13.4145,13.3573,13.3859,342800.0
2016-02-25 10:35:00,14.03,14.04,14.02,14.04,195440.0,13.3763,13.3859,13.3668,13.3859,195440.0
2016-02-25 10:40:00,14.04,14.1,14.04,14.09,370292.0,13.3859,13.4431,13.3859,13.4335,370292.0
2016-02-25 10:45:00,14.09,14.09,14.06,14.07,150360.0,13.4335,13.4335,13.4049,13.4145,150360.0
2016-02-25 10:50:00,14.07,14.08,14.06,14.08,158448.0,13.4145,13.424,13.4049,13.424,158448.0
2016-02-25 10:55:00,14.08,14.08,14.02,14.02,284588.0,13.424,13.424,13.3668,13.3668,284588.0
2016-02-25 11:00:00,14.02,14.02,13.99,14.0,259944.0,13.3668,13.3668,13.3382,13.3477,259944.0
2016-02-25 11:05:00,14.0,14.03,13.99,14.03,83948.0,13.3477,13.3763,13.3382,13.3763,83948.0
2016-02-25 11:10:00,14.0,14.02,13.99,13.99,52392.0,13.3477,13.3668,13.3382,13.3382,52392.0
2016-02-25 11:15:00,13.99,14.03,13.99,14.01,180376.0,13.3382,13.3763,13.3382,13.3573,180376.0
2016-02-25 11:20:00,14.0,14.04,14.0,14.04,174156.0,13.3477,13.3859,13.3477,13.3859,174156.0
2016-02-25 11:25:00,14.03,14.06,14.03,14.05,139908.0,13.3763,13.4049,13.3763,13.3954,139908.0
2016-02-25 11:30:00,14.05,14.06,14.03,14.06,118808.0,13.3954,13.4049,13.3763,13.4049,118808.0
2016-02-25 11:35:00,14.06,14.08,14.06,14.06,229144.0,13.4049,13.424,13.4049,13.4049,229144.0
2016-02-25 11:40:00,14.06,14.07,14.02,14.03,184044.0,13.4049,13.4145,13.3668,13.3763,184044.0
2016-02-25 11:45:00,14.02,14.05,14.02,14.04,62216.0,13.3668,13.3954,13.3668,13.3859,62216.0
2016-02-25 11:50:00,14.05,14.09,14.04,14.08,266264.0,13.3954,13.4335,13.3859,13.424,266264.0
2016-02-25 11:55:00,14.08,14.11,14.08,14.1,416444.0,13.424,13.4526,13.424,13.4431,416444.0
2016-02-25 12:00:00,14.1,14.11,14.09,14.1,133204.0,13.4431,13.4526,13.4335,13.4431,133204.0
2016-02-25 12:05:00,14.1,14.11,14.09,14.09,42068.0,13.4431,13.4526,13.4335,13.4335,42068.0
2016-02-25 12:10:00,14.1,14.11,14.09,14.11,86908.0,13.4431,13.4526,13.4335,13.4526,86908.0
2016-02-25 12:15:00,14.11,14.12,14.07,14.08,165872.0,13.4526,13.4621,13.4145,13.424,165872.0
2016-02-25 12:20:00,14.08,14.08,14.07,14.07,118400.0,13.424,13.424,13.4145,13.4145,118400.0
2016-02-25 12:25:00,14.08,14.09,14.07,14.08,45644.0,13.424,13.4335,13.4145,13.424,45644.0
2016-02-25 12:30:00,14.08,14.08,14.05,14.06,129888.0,13.424,13.424,13.3954,13.4049,129888.0
2016-02-25 12:35:00,14.06,14.08,14.06,14.06,101604.0,13.4049,13.424,13.4049,13.4049,101604.0
2016-02-25 12:40:00,14.06,14.06,14.05,14.06,74004.0,13.4049,13.4049,13.3954,13.4049,74004.0
2016-02-25 12:45:00,14.05,14.05,14.03,14.05,273648.0,13.3954,13.3954,13.3763,13.3954,273648.0
2016-02-25 12:50:00,14.06,14.09,14.06,14.08,72052.0,13.4049,13.4335,13.4049,13.424,72052.0
2016-02-25 12:55:00,14.08,14.09,14.07,14.08,103260.0,13.424,13.4335,13.4145,13.424,103260.0
2016-02-25 13:00:00,14.07,14.09,14.06,14.09,36052.0,13.4145,13.4335,13.4049,13.4335,36052.0
2016-02-25 13:05:00,14.09,14.1,14.09,14.09,243364.0,13.4335,13.4431,13.4335,13.4335,243364.0
2016-02-25 13:10:00,14.09,14.1,14.08,14.1,33304.0,13.4335,13.4431,13.424,13.4431,33304.0
2016-02-25 13:15:00,14.1,14.12,14.1,14.12,365892.0,13.4431,13.4621,13.4431,13.4621,365892.0
2016-02-25 13:20:00,14.12,14.13,14.11,14.11,231880.0,13.4621,13.4717,13.4526,13.4526,231880.0
2016-02-25 13:25:00,14.12,14.14,14.12,14.14,200972.0,13.4621,13.4812,13.4621,13.4812,200972.0
2016-02-25 13:30:00,14.14,14.16,14.13,14.16,204764.0,13.4812,13.5003,13.4717,13.5003,204764.0
2016-02-25 13:35:00,14.16,14.19,14.15,14.18,634240.0,13.5003,13.5289,13.4907,13.5193,634240.0
2016-02-25 13:40:00,14.18,14.21,14.18,14.21,224260.0,13.5193,13.5479,13.5193,13.5479,224260.0
2016-02-25 13:45:00,14.21,14.21,14.19,14.19,192324.0,13.5479,13.5479,13.5289,13.5289,192324.0
2016-02-25 13:50:00,14.19,14.22,14.19,14.21,303252.0,13.5289,13.5575,13.5289,13.5479,303252.0
2016-02-25 13:55:00,14.21,14.22,14.2,14.22,268084.0,13.5479,13.5575,13.5384,13.5575,268084.0
2016-02-25 14:00:00,14.22,14.22,14.19,14.2,197164.0,13.5575,13.5575,13.5289,13.5384,197164.0
2016-02-25 14:05:00,14.2,14.2,14.19,14.2,129092.0,13.5384,13.5384,13.5289,13.5384,129092.0
2016-02-25 14:10:00,14.2,14.23,14.2,14.22,274364.0,13.5384,13.567,13.5384,13.5575,274364.0
2016-02-25 14:15:00,14.22,14.24,14.22,14.24,1245240.0,13.5575,13.5765,13.5575,13.5765,1245240.0
2016-02-25 14:20:00,14.24,14.24,14.22,14.22,858060.0,13.5765,13.5765,13.5575,13.5575,858060.0
2016-02-25 14:25:00,14.22,14.23,14.21,14.22,334688.0,13.5575,13.567,13.5479,13.5575,334688.0
2016-02-25 14:30:00,14.22,14.22,14.21,14.22,48036.0,13.5575,13.5575,13.5479,13.5575,48036.0
2016-02-25 14:35:00,14.22,14.22,14.2,14.22,100964.0,13.5575,13.5575,13.5384,13.5575,100964.0
2016-02-25 14:40:00,14.22,14.22,14.21,14.21,100180.0,13.5575,13.5575,13.5479,13.5479,100180.0
2016-02-25 14:45:00,14.21,14.22,14.2,14.2,128444.0,13.5479,13.5575,13.5384,13.5384,128444.0
2016-02-25 14:50:00,14.2,14.2,14.17,14.18,232700.0,13.5384,13.5384,13.5098,13.5193,232700.0
2016-02-25 14:55:00,14.18,14.19,14.17,14.19,139232.0,13.5193,13.5289,13.5098,13.5289,139232.0
2016-02-25 15:00:00,14.19,14.24,14.18,14.24,297664.0,13.5289,13.5765,13.5193,13.5765,297664.0
2016-02-25 15:05:00,14.23,14.24,14.23,14.24,254052.0,13.567,13.5765,13.567,13.5765,254052.0
2016-02-25 15:10:00,14.24,14.26,14.24,14.26,440788.0,13.5765,13.5956,13.5765,13.5956,440788.0
2016-02-25 15:15:00,14.26,14.26,14.24,14.24,199504.0,13.5956,13.5956,13.5765,13.5765,199504.0
2016-02-25 15:20:00,14.24,14.25,14.24,14.25,264212.0,13.5765,13.5861,13.5765,13.5861,264212.0
2016-02-25 15:25:00,14.25,14.25,14.22,14.23,197164.0,13.5861,13.5861,13.5575,13.567,197164.0
2016-02-25 15:30:00,14.23,14.26,14.22,14.22,231880.0,13.567,13.5956,13.5575,13.5575,231880.0
2016-02-25 15:35:00,14.22,14.26,14.22,14.26,252876.0,13.5575,13.5956,13.5575,13.5956,252876.0
2016-02-25 15:40:00,14.25,14.3,14.25,14.29,555652.0,13.5861,13.6337,13.5861,13.6242,555652.0
2016-02-25 15:45:00,14.29,14.31,14.29,14.3,449124.0,13.6242,13.6433,13.6242,13.6337,449124.0
2016-02-25 15:50:00,14.3,14.31,14.3,14.31,536124.0,13.6337,13.6433,13.6337,13.6433,536124.0
2016-02-25 15:55:00,14.31,14.35,14.31,14.35,940500.0,13.6433,13.6814,13.6433,13.6814,940500.0
2016-02-26 09:30:00,14.5,14.51,14.46,14.48,721560.0,13.8244,13.834,13.7863,13.8054,721560.0
2016-02-26 09:35:00,14.48,14.52,14.47,14.49,1237180.0,13.8054,13.8435,13.7958,13.8149,1237180.0
2016-02-26 09:40:00,14.49,14.51,14.43,14.44,677236.0,13.8149,13.834,13.7577,13.7672,677236.0
2016-02-26 09:45:00,14.44,14.47,14.43,14.45,512188.0,13.7672,13.7958,13.7577,13.7768,512188.0
2016-02-26 09:50:00,14.45,14.47,14.44,14.47,427280.0,13.7768,13.7958,13.7672,13.7958,427280.0
2016-02-26 09:55:00,14.47,14.49,14.44,14.44,469868.0,13.7958,13.8149,13.7672,13.7672,469868.0
2016-02-26 10:00:00,14.44,14.45,14.4,14.41,702636.0,13.7672,13.7768,13.7291,13.7386,702636.0
2016-02-26 10:05:00,14.41,14.43,14.37,14.37,571816.0,13.7386,13.7577,13.7005,13.7005,571816.0
2016-02-26 10:10:00,14.37,14.4,14.36,14.39,292164.0,13.7005,13.7291,13.6909,13.7195,292164.0
2016-02-26 10:15:00,14.39,14.4,14.37,14.38,254524.0,13.7195,13.7291,13.7005,13.71,254524.0
2016-02-26 10:20:00,14.38,14.38,14.35,14.35,265640.0,13.71,13.71,13.6814,13.6814,265640.0
2016-02-26 10:25:00,14.35,14.38,14.35,14.37,257264.0,13.6814,13.71,13.6814,13.7005,257264.0
2016-02-26 10:30:00,14.37,14.43,14.37,14.43,499208.0,13.7005,13.7577,13.7005,13.7577,499208.0
2016-02-26 10:35:00,14.43,14.45,14.42,14.45,424060.0,13.7577,13.7768,13.7482,13.7768,424060.0
2016-02-26 10:40:00,14.46,14.46,14.44,14.45,206736.0,13.7863,13.7863,13.7672,13.7768,206736.0
2016-02-26 10:45:00,14.45,14.47,14.44,14.46,197596.0,13.7768,13.7958,13.7672,13.7863,197596.0
2016-02-26 10:50:00,14.46,14.46,14.44,14.45,268848.0,13.7863,13.7863,13.7672,13.7768,268848.0
2016-02-26 10:55:00,14.45,14.48,14.44,14.48,301696.0,13.7768,13.8054,13.7672,13.8054,301696.0
2016-02-26 11:00:00,14.47,14.48,14.46,14.47,194564.0,13.7958,13.8054,13.7863,13.7958,194564.0
2016-02-26 11:05:00,14.48,14.49,14.46,14.47,1847424.0,13.8054,13.8149,13.7863,13.7958,1847424.0
2016-02-26 11:10:00,14.46,14.47,14.45,14.46,208532.0,13.7863,13.7958,13.7768,13.7863,208532.0
2016-02-26 11:15:00,14.46,14.48,14.45,14.45,162592.0,13.7863,13.8054,13.7768,13.7768,162592.0
2016-02-26 11:20:00,14.46,14.46,14.43,14.43,153420.0,13.7863,13.7863,13.7577,13.7577,153420.0
2016-02-26 11:25:00,14.43,14.43,14.38,14.38,259288.0,13.7577,13.7577,13.71,13.71,259288.0
2016-02-26 11:30:00,14.38,14.39,14.37,14.38,293392.0,13.71,13.7195,13.7005,13.71,293392.0
2016-02-26 11:35:00,14.38,14.4,14.36,14.37,387528.0,13.71,13.7291,13.6909,13.7005,387528.0
2016-02-26 11:40:00,14.36,14.38,14.35,14.37,410996.0,13.6909,13.71,13.6814,13.7005,410996.0
2016-02-26 11:45:00,14.37,14.41,14.36,14.4,466336.0,13.7005,13.7386,13.6909,13.7291,466336.0
2016-02-26 11:50:00,14.4,14.4,14.38,14.4,108864.0,13.7291,13.7291,13.71,13.7291,108864.0
2016-02-26 11:55:00,14.4,14.42,14.38,14.4,281220.0,13.7291,13.7482,13.71,13.7291,281220.0
2016-02-26 12:00:00,14.39,14.39,14.34,14.35,423248.0,13.7195,13.7195,13.6719,13.6814,423248.0
2016-02-26 12:05:00,14.35,14.37,14.32,14.36,357008.0,13.6814,13.7005,13.6528,13.6909,357008.0
2016-02-26 12:10:00,14.36,14.38,14.35,14.36,289332.0,13.6909,13.71,13.6814,13.6909,289332.0
2016-02-26 12:15:00,14.36,14.4,14.35,14.39,210200.0,13.6909,13.7291,13.6814,13.7195,210200.0
2016-02-26 12:20:00,14.38,14.39,14.37,14.38,116424.0,13.71,13.7195,13.7005,13.71,116424.0
2016-02-26 12:25:00,14.38,14.4,14.37,14.39,111404.0,13.71,13.7291,13.7005,13.7195,111404.0
2016-02-26 12:30:00,14.39,14.41,14.38,14.4,75604.0,13.7195,13.7386,13.71,13.7291,75604.0
2016-02-26 12:35:00,14.4,14.4,14.39,14.39,169800.0,13.7291,13.7291,13.7195,13.7195,169800.0
2016-02-26 12:40:00,14.39,14.39,14.37,14.38,161856.0,13.7195,13.7195,13.7005,13.71,161856.0
2016-02-26 12:45:00,14.38,14.4,14.38,14.39,73188.0,13.71,13.7291,13.71,13.7195,73188.0
2016-02-26 12:50:00,14.38,14.43,14.38,14.43,293100.0,13.71,13.7577,13.71,13.7577,293100.0
2016-02-26 12:55:00,14.43,14.45,14.42,14.43,318684.0,13.7577,13.7768,13.7482,13.7577,318684.0
2016-02-26 13:00:00,14.43,14.45,14.42,14.43,104352.0,13.7577,13.7768,13.7482,13.7577,104352.0
2016-02-26 13:05:00,14.42,14.45,14.42,14.44,72980.0,13.7482,13.7768,13.7482,13.7672,72980.0
2016-02-26 13:10:00,14.43,14.43,14.4,14.4,60840.0,13.7577,13.7577,13.7291,13.7291,60840.0
2016-02-26 13:15:00,14.4,14.41,14.4,14.4,77200.0,13.7291,13.7386,13.7291,13.7291,77200.0
2016-02-26 13:20:00,14.4,14.4,14.39,14.39,43268.0,13.7291,13.7291,13.7195,13.7195,43268.0
2016-02-26 13:25:00,14.39,14.4,14.38,14.38,117444.0,13.7195,13.7291,13.71,13.71,117444.0
2016-02-26 13:30:00,14.38,14.4,14.38,14.38,89652.0,13.71,13.7291,13.71,13.71,89652.0
2016-02-26 13:35:00,14.38,14.4,14.38,14.38,134996.0,13.71,13.7291,13.71,13.71,134996.0
2016-02-26 13:40:00,14.38,14.39,14.34,14.34,411924.0,13.71,13.7195,13.6719,13.6719,411924.0
2016-02-26 13:45:00,14.35,14.36,14.34,14.36,139588.0,13.6814,13.6909,13.6719,13.6909,139588.0
2016-02-26 13:50:00,14.35,14.36,14.32,14.34,277784.0,13.6814,13.6909,13.6528,13.6719,277784.0
2016-02-26 13:55:00,14.34,14.34,14.31,14.34,298708.0,13.6719,13.6719,13.6433,13.6719,298708.0
2016-02-26 14:00:00,14.34,14.36,14.34,14.35,196880.0,13.6719,13.6909,13.6719,13.6814,196880.0
2016-02-26 14:05:00,14.36,14.37,14.35,14.35,123248.0,13.6909,13.7005,13.6814,13.6814,123248.0
2016-02-26 14:10:00,14.35,14.35,14.32,14.34,136844.0,13.6814,13.6814,13.6528,13.6719,136844.0
2016-02-26 14:15:00,14.33,14.35,14.33,14.33,219220.0,13.6623,13.6814,13.6623,13.6623,219220.0
2016-02-26 14:20:00,14.33,14.35,14.31,14.34,317724.0,13.6623,13.6814,13.6433,13.6719,317724.0
2016-02-26 14:25:00,14.34,14.36,14.33,14.35,192680.0,13.6719,13.6909,13.6623,13.6814,192680.0
2016-02-26 14:30:00,14.34,14.35,14.32,14.32,314616.0,13.6719,13.6814,13.6528,13.6528,314616.0
2016-02-26 14:35:00,14.32,14.33,14.26,14.27,749180.0,13.6528,13.6623,13.5956,13.6051,749180.0
2016-02-26 14:40:00,14.26,14.29,14.26,14.28,621772.0,13.5956,13.6242,13.5956,13.6147,621772.0
2016-02-26 14:45:00,14.29,14.31,14.29,14.3,309712.0,13.6242,13.6433,13.6242,13.6337,309712.0
2016-02-26 14:50:00,14.3,14.3,14.28,14.29,132124.0,13.6337,13.6337,13.6147,13.6242,132124.0
2016-02-26 14:55:00,14.28,14.3,14.27,14.27,119156.0,13.6147,13.6337,13.6051,13.6051,119156.0
2016-02-26 15:00:00,14.27,14.33,14.26,14.33,289200.0,13.6051,13.6623,13.5956,13.6623,289200.0
2016-02-26 15:05:00,14.33,14.34,14.33,14.33,188656.0,13.6623,13.6719,13.6623,13.6623,188656.0
2016-02-26 15:10:00,14.34,14.34,14.31,14.32,158072.0,13.6719,13.6719,13.6433,13.6528,158072.0
2016-02-26 15:15:00,14.32,14.33,14.31,14.33,126892.0,13.6528,13.6623,13.6433,13.6623,126892.0
2016-02-26 15:20:00,14.33,14.33,14.3,14.31,111876.0,13.6623,13.6623,13.6337,13.6433,111876.0
2016-02-26 15:25:00,14.31,14.32,14.28,14.3,240820.0,13.6433,13.6528,13.6147,13.6337,240820.0
2016-02-26 15:30:00,14.3,14.33,14.3,14.32,52020.0,13.6337,13.6623,13.6337,13.6528,52020.0
2016-02-26 15:35:00,14.32,14.33,14.3,14.3,150592.0,13.6528,13.6623,13.6337,13.6337,150592.0
2016-02-26 15:40:00,14.31,14.32,14.31,14.32,202768.0,13.6433,13.6528,13.6433,13.6528,202768.0
2016-02-26 15:45:00,14.32,14.34,14.32,14.32,263268.0,13.6528,13.6719,13.6528,13.6528,263268.0
2016-02-26 15:50:00,14.33,14.33,14.32,14.32,148096.0,13.6623,13.6623,13.6528,13.6528,148096.0
2016-02-26 15:55:00,14.33,14.33,14.28,14.29,856300.0,13.6623,13.6623,13.6147,13.6242,856300.0
2016-02-29 09:30:00,14.29,14.3,14.24,14.27,470440.0,13.6242,13.6337,13.5765,13.6051,470440.0
2016-02-29 09:35:00,14.29,14.31,14.27,14.28,292020.0,13.6242,13.6433,13.6051,13.6147,292020.0
2016-02-29 09:40:00,14.3,14.31,14.23,14.25,259464.0,13.6337,13.6433,13.567,13.5861,259464.0
2016-02-29 09:45:00,14.25,14.28,14.23,14.28,182460.0,13.5861,13.6147,13.567,13.6147,182460.0
2016-02-29 09:50:00,14.28,14.33,14.28,14.32,275948.0,13.6147,13.6623,13.6147,13.6528,275948.0
2016-02-29 09:55:00,14.32,14.32,14.28,14.28,116716.0,13.6528,13.6528,13.6147,13.6147,116716.0
2016-02-29 10:00:00,14.28,14.28,14.24,14.24,236020.0,13.6147,13.6147,13.5765,13.5765,236020.0
2016-02-29 10:05:00,14.24,14.29,14.24,14.25,314024.0,13.5765,13.6242,13.5765,13.5861,314024.0
2016-02-29 10:10:00,14.26,14.27,14.23,14.26,98388.0,13.5956,13.6051,13.567,13.5956,98388.0
2016-02-29 10:15:00,14.26,14.29,14.24,14.25,129980.0,13.5956,13.6242,13.5765,13.5861,129980.0
2016-02-29 10:20:00,14.25,14.3,14.25,14.29,595980.0,13.5861,13.6337,13.5861,13.6242,595980.0
2016-02-29 10:25:00,14.29,14.3,14.25,14.26,75232.0,13.6242,13.6337,13.5861,13.5956,75232.0
2016-02-29 10:30:00,14.26,14.28,14.24,14.25,90480.0,13.5956,13.6147,13.5765,13.5861,90480.0
2016-02-29 10:35:00,14.25,14.27,14.23,14.26,79440.0,13.5861,13.6051,13.567,13.5956,79440.0
2016-02-29 10:40:00,14.26,14.28,14.26,14.27,82308.0,13.5956,13.6147,13.5956,13.6051,82308.0
2016-02-29 10:45:00,14.28,14.3,14.28,14.29,103240.0,13.6147,13.6337,13.6147,13.6242,103240.0
2016-02-29 10:50:00,14.29,14.33,14.28,14.32,274348.0,13.6242,13.6623,13.6147,13.6528,274348.0
2016-02-29 10:55:00,14.33,14.33,14.3,14.32,221828.0,13.6623,13.6623,13.6337,13.6528,221828.0
2016-02-29 11:00:00,14.32,14.34,14.32,14.32,372008.0,13.6528,13.6719,13.6528,13.6528,372008.0
2016-02-29 11:05:00,14.32,14.34,14.32,14.34,83208.0,13.6528,13.6719,13.6528,13.6719,83208.0
2016-02-29 11:10:00,14.34,14.35,14.33,14.34,307196.0,13.6719,13.6814,13.6623,13.6719,307196.0
2016-02-29 11:15:00,14.35,14.36,14.34,14.35,88916.0,13.6814,13.6909,13.6719,13.6814,88916.0
2016-02-29 11:20:00,14.35,14.38,14.35,14.38,282012.0,13.6814,13.71,13.6814,13.71,282012.0
2016-02-29 11:25:00,14.39,14.39,14.35,14.35,96576.0,13.7195,13.7195,13.6814,13.6814,96576.0
2016-02-29 11:30:00,14.35,14.41,14.35,14.41,233024.0,13.6814,13.7386,13.6814,13.7386,233024.0
2016-02-29 11:35:00,14.41,14.45,14.4,14.44,606164.0,13.7386,13.7768,13.7291,13.7672,606164.0
2016-02-29 11:40:00,14.44,14.45,14.42,14.43,81800.0,13.7672,13.7768,13.7482,13.7577,81800.0
2016-02-29 11:45:00,14.43,14.44,14.41,14.42,124636.0,13.7577,13.7672,13.7386,13.7482,124636.0
2016-02-29 11:50:00,14.41,14.42,14.4,14.42,188388.0,13.7386,13.7482,13.7291,13.7482,188388.0
2016-02-29 11:55:00,14.42,14.42,14.4,14.4,128644.0,13.7482,13.7482,13.7291,13.7291,128644.0
2016-02-29 12:00:00,14.41,14.41,14.4,14.4,21380.0,13.7386,13.7386,13.7291,13.7291,21380.0
2016-02-29 12:05:00,14.4,14.4,14.38,14.38,149236.0,13.7291,13.7291,13.71,13.71,149236.0
2016-02-29 12:10:00,14.39,14.4,14.38,14.4,75728.0,13.7195,13.7291,13.71,13.7291,75728.0
2016-02-29 12:15:00,14.41,14.42,14.4,14.42,81944.0,13.7386,13.7482,13.7291,13.7482,81944.0
2016-02-29 12:20:00,14.42,14.42,14.38,14.38,57184.0,13.7482,13.7482,13.71,13.71,57184.0
2016-02-29 12:25:00,14.4,14.4,14.37,14.37,126888.0,13.7291,13.7291,13.7005,13.7005,126888.0
2016-02-29 12:30:00,14.38,14.38,14.36,14.37,87100.0,13.71,13.71,13.6909,13.7005,87100.0
2016-02-29 12:35:00,14.38,14.38,14.35,14.36,133064.0,13.71,13.71,13.6814,13.6909,133064.0
2016-02-29 12:40:00,14.36,14.37,14.36,14.36,53912.0,13.6909,13.7005,13.6909,13.6909,53912.0
2016-02-29 12:45:00,14.36,14.37,14.36,14.36,72448.0,13.6909,13.7005,13.6909,13.6909,72448.0
2016-02-29 12:50:00,14.36,14.38,14.36,14.38,65680.0,13.6909,13.71,13.6909,13.71,65680.0
2016-02-29 12:55:00,14.38,14.39,14.36,14.39,60036.0,13.71,13.7195,13.6909,13.7195,60036.0
2016-02-29 13:00:00,14.39,14.39,14.38,14.39,52956.0,13.7195,13.7195,13.71,13.7195,52956.0
2016-02-29 13:05:00,14.39,14.39,14.38,14.38,23228.0,13.7195,13.7195,13.71,13.71,23228.0
2016-02-29 13:10:00,14.38,14.38,14.36,14.36,40664.0,13.71,13.71,13.6909,13.6909,40664.0
2016-02-29 13:15:00,14.36,14.38,14.36,14.37,77200.0,13.6909,13.71,13.6909,13.7005,77200.0
2016-02-29 13:20:00,14.37,14.38,14.36,14.37,32728.0,13.7005,13.71,13.6909,13.7005,32728.0
2016-02-29 13:25:00,14.36,14.37,14.34,14.34,145824.0,13.6909,13.7005,13.6719,13.6719,145824.0
2016-02-29 13:30:00,14.34,14.34,14.32,14.33,49040.0,13.6719,13.6719,13.6528,13.6623,49040.0
2016-02-29 13:35:00,14.33,14.34,14.33,14.34,42004.0,13.6623,13.6719,13.6623,13.6719,42004.0
2016-02-29 13:40:00,14.33,14.33,14.31,14.33,88624.0,13.6623,13.6623,13.6433,13.6623,88624.0
2016-02-29 13:45:00,14.33,14.34,14.33,14.34,33268.0,13.6623,13.6719,13.6623,13.6719,33268.0
2016-02-29 13:50:00,14.34,14.35,14.34,14.35,16100.0,13.6719,13.6814,13.6719,13.6814,16100.0
2016-02-29 13:55:00,14.34,14.35,14.33,14.34,157308.0,13.6719,13.6814,13.6623,13.6719,157308.0
2016-02-29 14:00:00,14.35,14.35,14.32,14.33,60272.0,13.6814,13.6814,13.6528,13.6623,60272.0
2016-02-29 14:05:00,14.34,14.34,14.29,14.29,123784.0,13.6719,13.6719,13.6242,13.6242,123784.0
2016-02-29 14:10:00,14.29,14.3,14.28,14.28,89988.0,13.6242,13.6337,13.6147,13.6147,89988.0
2016-02-29 14:15:00,14.29,14.29,14.27,14.28,949908.0,13.6242,13.6242,13.6051,13.6147,949908.0
2016-02-29 14:20:00,14.27,14.27,14.22,14.23,1093404.0,13.6051,13.6051,13.5575,13.567,1093404.0
2016-02-29 14:25:00,14.22,14.26,14.21,14.25,210988.0,13.5575,13.5956,13.5479,13.5861,210988.0
2016-02-29 14:30:00,14.25,14.26,14.22,14.23,1217436.0,13.5861,13.5956,13.5575,13.567,1217436.0
2016-02-29 14:35:00,14.22,14.24,14.22,14.24,471340.0,13.5575,13.5765,13.5575,13.5765,471340.0
2016-02-29 14:40:00,14.24,14.24,14.18,14.2,171160.0,13.5765,13.5765,13.5193,13.5384,171160.0
2016-02-29 14:45:00,14.2,14.21,14.18,14.2,154920.0,13.5384,13.5479,13.5193,13.5384,154920.0
2016-02-29 14:50:00,14.19,14.21,14.19,14.19,72424.0,13.5289,13.5479,13.5289,13.5289,72424.0
2016-02-29 14:55:00,14.19,14.2,14.16,14.18,270844.0,13.5289,13.5384,13.5003,13.5193,270844.0
2016-02-29 15:00:00,14.17,14.18,14.14,14.15,248308.0,13.5098,13.5193,13.4812,13.4907,248308.0
2016-02-29 15:05:00,14.15,14.15,14.1,14.13,305528.0,13.4907,13.4907,13.4431,13.4717,305528.0
2016-02-29 15:10:00,14.13,14.13,14.1,14.11,430484.0,13.4717,13.4717,13.4431,13.4526,430484.0
2016-02-29 15:15:00,14.11,14.11,14.08,14.09,346624.0,13.4526,13.4526,13.424,13.4335,346624.0
2016-02-29 15:20:00,14.09,14.13,14.09,14.12,180648.0,13.4335,13.4717,13.4335,13.4621,180648.0
2016-02-29 15:25:00,14.12,14.15,14.11,14.15,362616.0,13.4621,13.4907,13.4526,13.4907,362616.0
2016-02-29 15:30:00,14.15,14.17,14.13,14.15,395152.0,13.4907,13.5098,13.4717,13.4907,395152.0
2016-02-29 15:35:00,14.15,14.16,14.13,14.16,260924.0,13.4907,13.5003,13.4717,13.5003,260924.0
2016-02-29 15:40:00,14.16,14.17,14.13,14.16,119404.0,13.5003,13.5098,13.4717,13.5003,119404.0
2016-02-29 15:45:00,14.16,14.17,14.14,14.16,322700.0,13.5003,13.5098,13.4812,13.5003,322700.0
2016-02-29 15:50:00,14.15,14.16,14.11,14.13,236828.0,13.4907,13.5003,13.4526,13.4717,236828.0
2016-02-29 15:55:00,14.13,14.15,14.04,14.04,1298684.0,13.4717,13.4907,13.3859,13.3859,1298684.0
2016-03-01 09:30:00,14.27,14.31,14.25,14.26,700628.0,13.6051,13.6433,13.5861,13.5956,700628.0
2016-03-01 09:35:00,14.28,14.28,14.22,14.22,453364.0,13.6147,13.6147,13.5575,13.5575,453364.0
2016-03-01 09:40:00,14.22,14.25,14.2,14.24,510808.0,13.5575,13.5861,13.5384,13.5765,510808.0
2016-03-01 09:45:00,14.24,14.26,14.19,14.22,664008.0,13.5765,13.5956,13.5289,13.5575,664008.0
2016-03-01 09:50:00,14.22,14.26,14.22,14.24,261052.0,13.5575,13.5956,13.5575,13.5765,261052.0
2016-03-01 09:55:00,14.24,14.27,14.23,14.26,238288.0,13.5765,13.6051,13.567,13.5956,238288.0
2016-03-01 10:00:00,14.26,14.35,14.26,14.31,884612.0,13.5956,13.6814,13.5956,13.6433,884612.0
2016-03-01 10:05:00,14.31,14.32,14.3,14.31,172144.0,13.6433,13.6528,13.6337,13.6433,172144.0
2016-03-01 10:10:00,14.31,14.33,14.29,14.3,196884.0,13.6433,13.6623,13.6242,13.6337,196884.0
2016-03-01 10:15:00,14.32,14.32,14.27,14.28,226336.0,13.6528,13.6528,13.6051,13.6147,226336.0
2016-03-01 10:20:00,14.28,14.39,14.28,14.39,644936.0,13.6147,13.7195,13.6147,13.7195,644936.0
2016-03-01 10:25:00,14.38,14.41,14.38,14.4,412716.0,13.71,13.7386,13.71,13.7291,412716.0
2016-03-01 10:30:00,14.4,14.44,14.38,14.42,382676.0,13.7291,13.7672,13.71,13.7482,382676.0
2016-03-01 10:35:00,14.42,14.44,14.42,14.42,370764.0,13.7482,13.7672,13.7482,13.7482,370764.0
2016-03-01 10:40:00,14.42,14.43,14.41,14.43,228304.0,13.7482,13.7577,13.7386,13.7577,228304.0
2016-03-01 10:45:00,14.43,14.43,14.39,14.39,313912.0,13.7577,13.7577,13.7195,13.7195,313912.0
2016-03-01 10:50:00,14.4,14.4,14.38,14.4,145880.0,13.7291,13.7291,13.71,13.7291,145880.0
2016-03-01 10:55:00,14.4,14.41,14.37,14.38,473880.0,13.7291,13.7386,13.7005,13.71,473880.0
2016-03-01 11:00:00,14.38,14.41,14.38,14.4,265536.0,13.71,13.7386,13.71,13.7291,265536.0
2016-03-01 11:05:00,14.4,14.42,14.38,14.42,132668.0,13.7291,13.7482,13.71,13.7482,132668.0
2016-03-01 11:10:00,14.42,14.43,14.42,14.43,100092.0,13.7482,13.7577,13.7482,13.7577,100092.0
2016-03-01 11:15:00,14.44,14.47,14.43,14.45,419536.0,13.7672,13.7958,13.7577,13.7768,419536.0
2016-03-01 11:20:00,14.46,14.48,14.45,14.47,361756.0,13.7863,13.8054,13.7768,13.7958,361756.0
2016-03-01 11:25:00,14.47,14.49,14.47,14.48,239768.0,13.7958,13.8149,13.7958,13.8054,239768.0
2016-03-01 11:30:00,14.48,14.49,14.47,14.49,134820.0,13.8054,13.8149,13.7958,13.8149,134820.0
2016-03-01 11:35:00,14.49,14.52,14.48,14.52,291268.0,13.8149,13.8435,13.8054,13.8435,291268.0
2016-03-01 11:40:00,14.52,14.52,14.5,14.51,150564.0,13.8435,13.8435,13.8244,13.834,150564.0
2016-03-01 11:45:00,14.51,14.53,14.51,14.53,250952.0,13.834,13.853,13.834,13.853,250952.0
2016-03-01 11:50:00,14.54,14.55,14.53,14.55,174852.0,13.8626,13.8721,13.853,13.8721,174852.0
2016-03-01 11:55:00,14.55,14.56,14.54,14.55,116192.0,13.8721,13.8816,13.8626,13.8721,116192.0
2016-03-01 12:00:00,14.55,14.6,14.55,14.59,345292.0,13.8721,13.9198,13.8721,13.9102,345292.0
2016-03-01 12:05:00,14.59,14.62,14.59,14.6,176876.0,13.9102,13.9388,13.9102,13.9198,176876.0
2016-03-01 12:10:00,14.6,14.61,14.58,14.58,227140.0,13.9198,13.9293,13.9007,13.9007,227140.0
2016-03-01 12:15:00,14.58,14.58,14.57,14.58,109816.0,13.9007,13.9007,13.8912,13.9007,109816.0
2016-03-01 12:20:00,14.58,14.59,14.56,14.57,86792.0,13.9007,13.9102,13.8816,13.8912,86792.0
2016-03-01 12:25:00,14.57,14.59,14.56,14.58,133952.0,13.8912,13.9102,13.8816,13.9007,133952.0
2016-03-01 12:30:00,14.59,14.59,14.57,14.59,68176.0,13.9102,13.9102,13.8912,13.9102,68176.0
2016-03-01 12:35:00,14.59,14.59,14.57,14.57,110188.0,13.9102,13.9102,13.8912,13.8912,110188.0
2016-03-01 12:40:00,14.57,14.59,14.56,14.58,196288.0,13.8912,13.9102,13.8816,13.9007,196288.0
2016-03-01 12:45:00,14.59,14.61,14.58,14.59,66564.0,13.9102,13.9293,13.9007,13.9102,66564.0
2016-03-01 12:50:00,14.59,14.6,14.58,14.6,126588.0,13.9102,13.9198,13.9007,13.9198,126588.0
2016-03-01 12:55:00,14.6,14.61,14.59,14.61,77600.0,13.9198,13.9293,13.9102,13.9293,77600.0
2016-03-01 13:00:00,14.59,14.6,14.58,14.59,106192.0,13.9102,13.9198,13.9007,13.9102,106192.0
2016-03-01 13:05:00,14.58,14.6,14.58,14.6,154888.0,13.9007,13.9198,13.9007,13.9198,154888.0
2016-03-01 13:10:00,14.59,14.61,14.59,14.61,82360.0,13.9102,13.9293,13.9102,13.9293,82360.0
2016-03-01 13:15:00,14.61,14.61,14.6,14.6,26456.0,13.9293,13.9293,13.9198,13.9198,26456.0
2016-03-01 13:20:00,14.61,14.63,14.6,14.61,185740.0,13.9293,13.9484,13.9198,13.9293,185740.0
2016-03-01 13:25:00,14.61,14.63,14.61,14.62,117280.0,13.9293,13.9484,13.9293,13.9388,117280.0
2016-03-01 13:30:00,14.62,14.64,14.62,14.63,171988.0,13.9388,13.9579,13.9388,13.9484,171988.0
2016-03-01 13:35:00,14.63,14.64,14.63,14.64,76612.0,13.9484,13.9579,13.9484,13.9579,76612.0
2016-03-01 13:40:00,14.64,14.66,14.63,14.66,159672.0,13.9579,13.977,13.9484,13.977,159672.0
2016-03-01 13:45:00,14.65,14.66,14.64,14.65,201080.0,13.9674,13.977,13.9579,13.9674,201080.0
2016-03-01 13:50:00,14.65,14.65,14.62,14.62,199488.0,13.9674,13.9674,13.9388,13.9388,199488.0
2016-03-01 13:55:00,14.63,14.63,14.61,14.63,191772.0,13.9484,13.9484,13.9293,13.9484,191772.0
2016-03-01 14:00:00,14.62,14.63,14.62,14.63,192412.0,13.9388,13.9484,13.9388,13.9484,192412.0
2016-03-01 14:05:00,14.63,14.65,14.63,14.63,235596.0,13.9484,13.9674,13.9484,13.9484,235596.0
2016-03-01 14:10:00,14.63,14.65,14.61,14.61,116312.0,13.9484,13.9674,13.9293,13.9293,116312.0
2016-03-01 14:15:00,14.62,14.63,14.61,14.62,117692.0,13.9388,13.9484,13.9293,13.9388,117692.0
2016-03-01 14:20:00,14.62,14.63,14.6,14.61,130316.0,13.9388,13.9484,13.9198,13.9293,130316.0
2016-03-01 14:25:00,14.61,14.62,14.59,14.62,161488.0,13.9293,13.9388,13.9102,13.9388,161488.0
2016-03-01 14:30:00,14.62,14.63,14.62,14.63,85456.0,13.9388,13.9484,13.9388,13.9484,85456.0
2016-03-01 14:35:00,14.63,14.63,14.6,14.62,202424.0,13.9484,13.9484,13.9198,13.9388,202424.0
2016-03-01 14:40:00,14.62,14.65,14.62,14.65,201000.0,13.9388,13.9674,13.9388,13.9674,201000.0
2016-03-01 14:45:00,14.65,14.67,14.65,14.65,173792.0,13.9674,13.9865,13.9674,13.9674,173792.0
2016-03-01 14:50:00,14.66,14.68,14.66,14.67,224076.0,13.977,13.996,13.977,13.9865,224076.0
2016-03-01 14:55:00,14.67,14.7,14.67,14.7,211532.0,13.9865,14.0151,13.9865,14.0151,211532.0
2016-03-01 15:00:00,14.69,14.71,14.69,14.71,397032.0,14.0056,14.0246,14.0056,14.0246,397032.0
2016-03-01 15:05:00,14.71,14.72,14.7,14.71,107060.0,14.0246,14.0342,14.0151,14.0246,107060.0
2016-03-01 15:10:00,14.72,14.72,14.7,14.7,156192.0,14.0342,14.0342,14.0151,14.0151,156192.0
2016-03-01 15:15:00,14.7,14.71,14.69,14.7,121072.0,14.0151,14.0246,14.0056,14.0151,121072.0
2016-03-01 15:20:00,14.7,14.7,14.68,14.68,156060.0,14.0151,14.0151,13.996,13.996,156060.0
2016-03-01 15:25:00,14.68,14.7,14.68,14.68,175236.0,13.996,14.0151,13.996,13.996,175236.0
2016-03-01 15:30:00,14.68,14.68,14.67,14.68,94564.0,13.996,13.996,13.9865,13.996,94564.0
2016-03-01 15:35:00,14.68,14.68,14.66,14.66,233568.0,13.996,13.996,13.977,13.977,233568.0
2016-03-01 15:40:00,14.66,14.68,14.65,14.67,353224.0,13.977,13.996,13.9674,13.9865,353224.0
2016-03-01 15:45:00,14.67,14.67,14.65,14.65,441916.0,13.9865,13.9865,13.9674,13.9674,441916.0
2016-03-01 15:50:00,14.65,14.67,14.65,14.67,285016.0,13.9674,13.9865,13.9674,13.9865,285016.0
2016-03-01 15:55:00,14.67,14.73,14.67,14.72,1392120.0,13.9865,14.0437,13.9865,14.0342,1392120.0
2016-03-02 09:30:00,14.67,14.69,14.65,14.66,1173948.0,13.9865,14.0056,13.9674,13.977,1173948.0
2016-03-02 09:35:00,14.66,14.71,14.65,14.68,637260.0,13.977,14.0246,13.9674,13.996,637260.0
2016-03-02 09:40:00,14.69,14.71,14.68,14.7,1041912.0,14.0056,14.0246,13.996,14.0151,1041912.0
2016-03-02 09:45:00,14.71,14.72,14.69,14.69,464560.0,14.0246,14.0342,14.0056,14.0056,464560.0
2016-03-02 09:50:00,14.69,14.69,14.62,14.63,758120.0,14.0056,14.0056,13.9388,13.9484,758120.0
2016-03-02 09:55:00,14.63,14.66,14.62,14.65,434492.0,13.9484,13.977,13.9388,13.9674,434492.0
2016-03-02 10:00:00,14.65,14.67,14.64,14.65,258192.0,13.9674,13.9865,13.9579,13.9674,258192.0
2016-03-02 10:05:00,14.65,14.71,14.65,14.7,279460.0,13.9674,14.0246,13.9674,14.0151,279460.0
2016-03-02 10:10:00,14.71,14.73,14.69,14.73,403624.0,14.0246,14.0437,14.0056,14.0437,403624.0
2016-03-02 10:15:00,14.73,14.74,14.7,14.72,289328.0,14.0437,14.0532,14.0151,14.0342,289328.0
2016-03-02 10:20:00,14.72,14.72,14.68,14.69,87316.0,14.0342,14.0342,13.996,14.0056,87316.0
2016-03-02 10:25:00,14.68,14.7,14.67,14.68,105800.0,13.996,14.0151,13.9865,13.996,105800.0
2016-03-02 10:30:00,14.68,14.68,14.6,14.66,846728.0,13.996,13.996,13.9198,13.977,846728.0
2016-03-02 10:35:00,14.65,14.67,14.61,14.61,189492.0,13.9674,13.9865,13.9293,13.9293,189492.0
2016-03-02 10:40:00,14.61,14.63,14.59,14.63,356636.0,13.9293,13.9484,13.9102,13.9484,356636.0
2016-03-02 10:45:00,14.62,14.65,14.62,14.65,208884.0,13.9388,13.9674,13.9388,13.9674,208884.0
2016-03-02 10:50:00,14.64,14.67,14.63,14.67,140756.0,13.9579,13.9865,13.9484,13.9865,140756.0
2016-03-02 10:55:00,14.66,14.72,14.66,14.71,472536.0,13.977,14.0342,13.977,14.0246,472536.0
2016-03-02 11:00:00,14.71,14.76,14.69,14.74,696692.0,14.0246,14.0723,14.0056,14.0532,696692.0
2016-03-02 11:05:00,14.74,14.77,14.74,14.75,648364.0,14.0532,14.0818,14.0532,14.0628,648364.0
2016-03-02 11:10:00,14.75,14.77,14.75,14.75,450252.0,14.0628,14.0818,14.0628,14.0628,450252.0
2016-03-02 11:15:00,14.75,14.76,14.73,14.73,134528.0,14.0628,14.0723,14.0437,14.0437,134528.0
2016-03-02 11:20:00,14.73,14.74,14.72,14.74,207888.0,14.0437,14.0532,14.0342,14.0532,207888.0
2016-03-02 11:25:00,14.73,14.74,14.71,14.74,359412.0,14.0437,14.0532,14.0246,14.0532,359412.0
2016-03-02 11:30:00,14.74,14.77,14.72,14.74,1621908.0,14.0532,14.0818,14.0342,14.0532,1621908.0
2016-03-02 11:35:00,14.73,14.73,14.7,14.72,481784.0,14.0437,14.0437,14.0151,14.0342,481784.0
2016-03-02 11:40:00,14.72,14.73,14.71,14.73,73320.0,14.0342,14.0437,14.0246,14.0437,73320.0
2016-03-02 11:45:00,14.74,14.74,14.7,14.72,84788.0,14.0532,14.0532,14.0151,14.0342,84788.0
2016-03-02 11:50:00,14.71,14.72,14.7,14.7,95792.0,14.0246,14.0342,14.0151,14.0151,95792.0
2016-03-02 11:55:00,14.7,14.71,14.66,14.66,209628.0,14.0151,14.0246,13.977,13.977,209628.0
2016-03-02 12:00:00,14.66,14.67,14.64,14.65,131864.0,13.977,13.9865,13.9579,13.9674,131864.0
2016-03-02 12:05:00,14.65,14.66,14.63,14.66,235388.0,13.9674,13.977,13.9484,13.977,235388.0
2016-03-02 12:10:00,14.65,14.68,14.65,14.67,112812.0,13.9674,13.996,13.9674,13.9865,112812.0
2016-03-02 12:15:00,14.67,14.68,14.66,14.67,86780.0,13.9865,13.996,13.977,13.9865,86780.0
2016-03-02 12:20:00,14.67,14.68,14.66,14.66,30112.0,13.9865,13.996,13.977,13.977,30112.0
2016-03-02 12:25:00,14.65,14.67,14.65,14.67,88832.0,13.9674,13.9865,13.9674,13.9865,88832.0
2016-03-02 12:30:00,14.66,14.66,14.65,14.66,83172.0,13.977,13.977,13.9674,13.977,83172.0
2016-03-02 12:35:00,14.66,14.7,14.66,14.7,207648.0,13.977,14.0151,13.977,14.0151,207648.0
2016-03-02 12:40:00,14.7,14.72,14.7,14.71,88508.0,14.0151,14.0342,14.0151,14.0246,88508.0
2016-03-02 12:45:00,14.71,14.73,14.7,14.71,258632.0,14.0246,14.0437,14.0151,14.0246,258632.0
2016-03-02 12:50:00,14.71,14.72,14.7,14.71,63844.0,14.0246,14.0342,14.0151,14.0246,63844.0
2016-03-02 12:55:00,14.7,14.72,14.7,14.72,101700.0,14.0151,14.0342,14.0151,14.0342,101700.0
2016-03-02 13:00:00,14.72,14.73,14.71,14.71,48640.0,14.0342,14.0437,14.0246,14.0246,48640.0
2016-03-02 13:05:00,14.71,14.72,14.71,14.72,37460.0,14.0246,14.0342,14.0246,14.0342,37460.0
2016-03-02 13:10:00,14.72,14.73,14.71,14.73,48120.0,14.0342,14.0437,14.0246,14.0437,48120.0
2016-03-02 13:15:00,14.73,14.74,14.72,14.74,84512.0,14.0437,14.0532,14.0342,14.0532,84512.0
2016-03-02 13:20:00,14.73,14.73,14.71,14.73,192572.0,14.0437,14.0437,14.0246,14.0437,192572.0
2016-03-02 13:25:00,14.74,14.75,14.74,14.75,141900.0,14.0532,14.0628,14.0532,14.0628,141900.0
2016-03-02 13:30:00,14.74,14.75,14.74,14.74,321396.0,14.0532,14.0628,14.0532,14.0532,321396.0
2016-03-02 13:35:00,14.74,14.74,14.73,14.74,57752.0,14.0532,14.0532,14.0437,14.0532,57752.0
2016-03-02 13:40:00,14.75,14.76,14.75,14.76,40144.0,14.0628,14.0723,14.0628,14.0723,40144.0
2016-03-02 13:45:00,14.75,14.77,14.75,14.76,98956.0,14.0628,14.0818,14.0628,14.0723,98956.0
2016-03-02 13:50:00,14.76,14.76,14.75,14.76,153352.0,14.0723,14.0723,14.0628,14.0723,153352.0
2016-03-02 13:55:00,14.76,14.76,14.7,14.7,164460.0,14.0723,14.0723,14.0151,14.0151,164460.0
2016-03-02 14:00:00,14.7,14.72,14.7,14.72,64496.0,14.0151,14.0342,14.0151,14.0342,64496.0
2016-03-02 14:05:00,14.73,14.73,14.68,14.69,153152.0,14.0437,14.0437,13.996,14.0056,153152.0
2016-03-02 14:10:00,14.69,14.7,14.67,14.68,89940.0,14.0056,14.0151,13.9865,13.996,89940.0
2016-03-02 14:15:00,14.69,14.7,14.68,14.68,130584.0,14.0056,14.0151,13.996,13.996,130584.0
2016-03-02 14:20:00,14.68,14.71,14.68,14.71,130076.0,13.996,14.0246,13.996,14.0246,130076.0
2016-03-02 14:25:00,14.71,14.74,14.71,14.72,224548.0,14.0246,14.0532,14.0246,14.0342,224548.0
2016-03-02 14:30:00,14.72,14.74,14.72,14.74,290316.0,14.0342,14.0532,14.0342,14.0532,290316.0
2016-03-02 14:35:00,14.75,14.77,14.74,14.76,206580.0,14.0628,14.0818,14.0532,14.0723,206580.0
2016-03-02 14:40:00,14.77,14.79,14.77,14.78,323616.0,14.0818,14.1009,14.0818,14.0914,323616.0
2016-03-02 14:45:00,14.78,14.78,14.76,14.78,147888.0,14.0914,14.0914,14.0723,14.0914,147888.0
2016-03-02 14:50:00,14.78,14.8,14.77,14.77,218344.0,14.0914,14.1104,14.0818,14.0818,218344.0
2016-03-02 14:55:00,14.77,14.78,14.76,14.77,122940.0,14.0818,14.0914,14.0723,14.0818,122940.0
2016-03-02 15:00:00,14.77,14.77,14.74,14.75,111880.0,14.0818,14.0818,14.0532,14.0628,111880.0
2016-03-02 15:05:00,14.75,14.75,14.73,14.75,225336.0,14.0628,14.0628,14.0437,14.0628,225336.0
2016-03-02 15:10:00,14.75,14.8,14.75,14.79,88192.0,14.0628,14.1104,14.0628,14.1009,88192.0
2016-03-02 15:15:00,14.8,14.8,14.77,14.77,59292.0,14.1104,14.1104,14.0818,14.0818,59292.0
2016-03-02 15:20:00,14.78,14.81,14.77,14.8,122792.0,14.0914,14.12,14.0818,14.1104,122792.0
2016-03-02 15:25:00,14.8,14.8,14.77,14.78,92168.0,14.1104,14.1104,14.0818,14.0914,92168.0
2016-03-02 15:30:00,14.77,14.8,14.75,14.79,357360.0,14.0818,14.1104,14.0628,14.1009,357360.0
2016-03-02 15:35:00,14.79,14.8,14.78,14.79,141068.0,14.1009,14.1104,14.0914,14.1009,141068.0
2016-03-02 15:40:00,14.79,14.81,14.79,14.81,349596.0,14.1009,14.12,14.1009,14.12,349596.0
2016-03-02 15:45:00,14.81,14.81,14.79,14.81,282744.0,14.12,14.12,14.1009,14.12,282744.0
2016-03-02 15:50:00,14.81,14.83,14.79,14.83,319896.0,14.12,14.139,14.1009,14.139,319896.0
2016-03-02 15:55:00,14.82,14.86,14.81,14.85,642828.0,14.1295,14.1677,14.12,14.1581,642828.0
2016-03-03 09:30:00,14.82,14.82,14.78,14.8,193064.0,14.1295,14.1295,14.0914,14.1104,193064.0
2016-03-03 09:35:00,14.8,14.82,14.78,14.78,198484.0,14.1104,14.1295,14.0914,14.0914,198484.0
2016-03-03 09:40:00,14.78,14.8,14.74,14.75,521304.0,14.0914,14.1104,14.0532,14.0628,521304.0
2016-03-03 09:45:00,14.74,14.77,14.74,14.77,309580.0,14.0532,14.0818,14.0532,14.0818,309580.0
2016-03-03 09:50:00,14.77,14.78,14.77,14.78,94600.0,14.0818,14.0914,14.0818,14.0914,94600.0
2016-03-03 09:55:00,14.78,14.78,14.76,14.76,133600.0,14.0914,14.0914,14.0723,14.0723,133600.0
2016-03-03 10:00:00,14.76,14.78,14.72,14.78,467324.0,14.0723,14.0914,14.0342,14.0914,467324.0
2016-03-03 10:05:00,14.78,14.79,14.76,14.77,122916.0,14.0914,14.1009,14.0723,14.0818,122916.0
2016-03-03 10:10:00,14.77,14.79,14.72,14.72,126944.0,14.0818,14.1009,14.0342,14.0342,126944.0
2016-03-03 10:15:00,14.72,14.76,14.72,14.76,214860.0,14.0342,14.0723,14.0342,14.0723,214860.0
2016-03-03 10:20:00,14.76,14.77,14.75,14.75,90272.0,14.0723,14.0818,14.0628,14.0628,90272.0
2016-03-03 10:25:00,14.76,14.8,14.74,14.79,202876.0,14.0723,14.1104,14.0532,14.1009,202876.0
2016-03-03 10:30:00,14.79,14.81,14.79,14.81,111700.0,14.1009,14.12,14.1009,14.12,111700.0
2016-03-03 10:35:00,14.81,14.82,14.79,14.81,103016.0,14.12,14.1295,14.1009,14.12,103016.0
2016-03-03 10:40:00,14.81,14.81,14.79,14.79,122032.0,14.12,14.12,14.1009,14.1009,122032.0
2016-03-03 10:45:00,14.79,14.83,14.79,14.83,173692.0,14.1009,14.139,14.1009,14.139,173692.0
2016-03-03 10:50:00,14.82,14.84,14.82,14.83,107084.0,14.1295,14.1486,14.1295,14.139,107084.0
2016-03-03 10:55:00,14.83,14.85,14.83,14.83,291688.0,14.139,14.1581,14.139,14.139,291688.0
2016-03-03 11:00:00,14.83,14.83,14.81,14.81,67348.0,14.139,14.139,14.12,14.12,67348.0
2016-03-03 11:05:00,14.81,14.83,14.81,14.82,102292.0,14.12,14.139,14.12,14.1295,102292.0
2016-03-03 11:10:00,14.83,14.84,14.81,14.81,214928.0,14.139,14.1486,14.12,14.12,214928.0
2016-03-03 11:15:00,14.82,14.82,14.8,14.81,135260.0,14.1295,14.1295,14.1104,14.12,135260.0
2016-03-03 11:20:00,14.8,14.8,14.75,14.75,192916.0,14.1104,14.1104,14.0628,14.0628,192916.0
2016-03-03 11:25:00,14.75,14.76,14.72,14.73,274396.0,14.0628,14.0723,14.0342,14.0437,274396.0
2016-03-03 11:30:00,14.72,14.75,14.72,14.75,186696.0,14.0342,14.0628,14.0342,14.0628,186696.0
2016-03-03 11:35:00,14.76,14.76,14.73,14.75,100812.0,14.0723,14.0723,14.0437,14.0628,100812.0
2016-03-03 11:40:00,14.75,14.76,14.73,14.74,194784.0,14.0628,14.0723,14.0437,14.0532,194784.0
2016-03-03 11:45:00,14.74,14.77,14.74,14.76,217292.0,14.0532,14.0818,14.0532,14.0723,217292.0
2016-03-03 11:50:00,14.76,14.77,14.74,14.75,49000.0,14.0723,14.0818,14.0532,14.0628,49000.0
2016-03-03 11:55:00,14.75,14.78,14.74,14.77,95344.0,14.0628,14.0914,14.0532,14.0818,95344.0
2016-03-03 12:00:00,14.78,14.79,14.77,14.77,98432.0,14.0914,14.1009,14.0818,14.0818,98432.0
2016-03-03 12:05:00,14.77,14.8,14.76,14.79,182452.0,14.0818,14.1104,14.0723,14.1009,182452.0
2016-03-03 12:10:00,14.79,14.79,14.78,14.78,17888.0,14.1009,14.1009,14.0914,14.0914,17888.0
2016-03-03 12:15:00,14.77,14.77,14.76,14.76,69228.0,14.0818,14.0818,14.0723,14.0723,69228.0
2016-03-03 12:20:00,14.76,14.78,14.74,14.77,225512.0,14.0723,14.0914,14.0532,14.0818,225512.0
2016-03-03 12:25:00,14.77,14.77,14.74,14.74,54624.0,14.0818,14.0818,14.0532,14.0532,54624.0
2016-03-03 12:30:00,14.74,14.78,14.74,14.76,59732.0,14.0532,14.0914,14.0532,14.0723,59732.0
2016-03-03 12:35:00,14.76,14.78,14.76,14.78,21180.0,14.0723,14.0914,14.0723,14.0914,21180.0
2016-03-03 12:40:00,14.78,14.79,14.78,14.79,81132.0,14.0914,14.1009,14.0914,14.1009,81132.0
2016-03-03 12:45:00,14.78,14.81,14.77,14.77,164768.0,14.0914,14.12,14.0818,14.0818,164768.0
2016-03-03 12:50:00,14.77,14.79,14.77,14.79,27600.0,14.0818,14.1009,14.0818,14.1009,27600.0
2016-03-03 12:55:00,14.79,14.8,14.78,14.8,78952.0,14.1009,14.1104,14.0914,14.1104,78952.0
2016-03-03 13:00:00,14.8,14.83,14.8,14.82,183220.0,14.1104,14.139,14.1104,14.1295,183220.0
2016-03-03 13:05:00,14.82,14.83,14.82,14.83,114964.0,14.1295,14.139,14.1295,14.139,114964.0
2016-03-03 13:10:00,14.83,14.84,14.82,14.82,78924.0,14.139,14.1486,14.1295,14.1295,78924.0
2016-03-03 13:15:00,14.83,14.83,14.82,14.83,60228.0,14.139,14.139,14.1295,14.139,60228.0
2016-03-03 13:20:00,14.83,14.85,14.82,14.83,73456.0,14.139,14.1581,14.1295,14.139,73456.0
2016-03-03 13:25:00,14.83,14.83,14.81,14.81,134024.0,14.139,14.139,14.12,14.12,134024.0
2016-03-03 13:30:00,14.82,14.85,14.82,14.85,131124.0,14.1295,14.1581,14.1295,14.1581,131124.0
2016-03-03 13:35:00,14.86,14.87,14.85,14.86,125228.0,14.1677,14.1772,14.1581,14.1677,125228.0
2016-03-03 13:40:00,14.86,14.87,14.85,14.86,40388.0,14.1677,14.1772,14.1581,14.1677,40388.0
2016-03-03 13:45:00,14.87,14.89,14.87,14.88,171444.0,14.1772,14.1963,14.1772,14.1867,171444.0
2016-03-03 13:50:00,14.88,14.89,14.86,14.87,75608.0,14.1867,14.1963,14.1677,14.1772,75608.0
2016-03-03 13:55:00,14.87,14.87,14.86,14.87,74108.0,14.1772,14.1772,14.1677,14.1772,74108.0
2016-03-03 14:00:00,14.88,14.88,14.86,14.87,62064.0,14.1867,14.1867,14.1677,14.1772,62064.0
2016-03-03 14:05:00,14.87,14.87,14.85,14.86,143916.0,14.1772,14.1772,14.1581,14.1677,143916.0
2016-03-03 14:10:00,14.86,14.87,14.85,14.86,45848.0,14.1677,14.1772,14.1581,14.1677,45848.0
2016-03-03 14:15:00,14.87,14.87,14.85,14.86,46340.0,14.1772,14.1772,14.1581,14.1677,46340.0
2016-03-03 14:20:00,14.86,14.88,14.86,14.88,36004.0,14.1677,14.1867,14.1677,14.1867,36004.0
2016-03-03 14:25:00,14.88,14.9,14.87,14.87,400404.0,14.1867,14.2058,14.1772,14.1772,400404.0
2016-03-03 14:30:00,14.87,14.88,14.85,14.87,247944.0,14.1772,14.1867,14.1581,14.1772,247944.0
2016-03-03 14:35:00,14.87,14.9,14.87,14.9,396540.0,14.1772,14.2058,14.1772,14.2058,396540.0
2016-03-03 14:40:00,14.9,14.92,14.9,14.91,143052.0,14.2058,14.2249,14.2058,14.2153,143052.0
2016-03-03 14:45:00,14.91,14.91,14.9,14.91,61672.0,14.2153,14.2153,14.2058,14.2153,61672.0
2016-03-03 14:50:00,14.91,14.92,14.9,14.92,114652.0,14.2153,14.2249,14.2058,14.2249,114652.0
2016-03-03 14:55:00,14.92,14.92,14.9,14.9,89392.0,14.2249,14.2249,14.2058,14.2058,89392.0
2016-03-03 15:00:00,14.91,14.93,14.9,14.92,186776.0,14.2153,14.2344,14.2058,14.2249,186776.0
2016-03-03 15:05:00,14.91,14.91,14.9,14.9,151668.0,14.2153,14.2153,14.2058,14.2058,151668.0
2016-03-03 15:10:00,14.9,14.9,14.88,14.9,148940.0,14.2058,14.2058,14.1867,14.2058,148940.0
2016-03-03 15:15:00,14.89,14.9,14.89,14.89,44388.0,14.1963,14.2058,14.1963,14.1963,44388.0
2016-03-03 15:20:00,14.89,14.9,14.88,14.9,138608.0,14.1963,14.2058,14.1867,14.2058,138608.0
2016-03-03 15:25:00,14.9,14.92,14.89,14.91,92472.0,14.2058,14.2249,14.1963,14.2153,92472.0
2016-03-03 15:30:00,14.92,14.93,14.9,14.93,189896.0,14.2249,14.2344,14.2058,14.2344,189896.0
2016-03-03 15:35:00,14.93,14.95,14.92,14.93,352904.0,14.2344,14.2535,14.2249,14.2344,352904.0
2016-03-03 15:40:00,14.93,14.95,14.93,14.95,245384.0,14.2344,14.2535,14.2344,14.2535,245384.0
2016-03-03 15:45:00,14.95,14.96,14.94,14.96,304096.0,14.2535,14.263,14.2439,14.263,304096.0
2016-03-03 15:50:00,14.96,14.96,14.95,14.96,352536.0,14.263,14.263,14.2535,14.263,352536.0
2016-03-03 15:55:00,14.96,14.97,14.95,14.96,1188392.0,14.263,14.2725,14.2535,14.263,1188392.0
2016-03-04 09:30:00,15.0,15.02,14.95,14.96,690488.0,14.3011,14.3202,14.2535,14.263,690488.0
2016-03-04 09:35:00,14.95,14.97,14.92,14.95,277768.0,14.2535,14.2725,14.2249,14.2535,277768.0
2016-03-04 09:40:00,14.95,14.95,14.89,14.9,461848.0,14.2535,14.2535,14.1963,14.2058,461848.0
2016-03-04 09:45:00,14.92,14.93,14.89,14.91,213356.0,14.2249,14.2344,14.1963,14.2153,213356.0
2016-03-04 09:50:00,14.9,14.93,14.87,14.87,256720.0,14.2058,14.2344,14.1772,14.1772,256720.0
2016-03-04 09:55:00,14.87,14.9,14.86,14.89,297100.0,14.1772,14.2058,14.1677,14.1963,297100.0
2016-03-04 10:00:00,14.89,14.92,14.86,14.88,312368.0,14.1963,14.2249,14.1677,14.1867,312368.0
2016-03-04 10:05:00,14.87,14.93,14.87,14.91,300188.0,14.1772,14.2344,14.1772,14.2153,300188.0
2016-03-04 10:10:00,14.92,14.96,14.89,14.95,345964.0,14.2249,14.263,14.1963,14.2535,345964.0
2016-03-04 10:15:00,14.96,14.97,14.94,14.94,395556.0,14.263,14.2725,14.2439,14.2439,395556.0
2016-03-04 10:20:00,14.94,14.95,14.92,14.93,315824.0,14.2439,14.2535,14.2249,14.2344,315824.0
2016-03-04 10:25:00,14.92,14.97,14.92,14.96,273932.0,14.2249,14.2725,14.2249,14.263,273932.0
2016-03-04 10:30:00,14.96,14.98,14.95,14.97,192020.0,14.263,14.2821,14.2535,14.2725,192020.0
2016-03-04 10:35:00,14.97,15.0,14.97,14.99,411908.0,14.2725,14.3011,14.2725,14.2916,411908.0
2016-03-04 10:40:00,15.0,15.04,14.99,15.02,382304.0,14.3011,14.3393,14.2916,14.3202,382304.0
2016-03-04 10:45:00,15.03,15.06,15.02,15.05,468652.0,14.3297,14.3583,14.3202,14.3488,468652.0
2016-03-04 10:50:00,15.05,15.05,15.03,15.03,63664.0,14.3488,14.3488,14.3297,14.3297,63664.0
2016-03-04 10:55:00,15.04,15.04,15.02,15.03,225088.0,14.3393,14.3393,14.3202,14.3297,225088.0
2016-03-04 11:00:00,15.03,15.06,15.03,15.06,225288.0,14.3297,14.3583,14.3297,14.3583,225288.0
2016-03-04 11:05:00,15.06,15.1,15.06,15.1,175484.0,14.3583,14.3965,14.3583,14.3965,175484.0
2016-03-04 11:10:00,15.1,15.12,15.08,15.12,213896.0,14.3965,14.4155,14.3774,14.4155,213896.0
2016-03-04 11:15:00,15.12,15.15,15.11,15.14,356600.0,14.4155,14.4441,14.406,14.4346,356600.0
2016-03-04 11:20:00,15.14,15.14,15.09,15.1,318468.0,14.4346,14.4346,14.3869,14.3965,318468.0
2016-03-04 11:25:00,15.11,15.11,15.08,15.08,171696.0,14.406,14.406,14.3774,14.3774,171696.0
2016-03-04 11:30:00,15.09,15.11,15.08,15.1,103672.0,14.3869,14.406,14.3774,14.3965,103672.0
2016-03-04 11:35:00,15.1,15.11,15.06,15.08,217616.0,14.3965,14.406,14.3583,14.3774,217616.0
2016-03-04 11:40:00,15.07,15.07,15.05,15.06,142796.0,14.3679,14.3679,14.3488,14.3583,142796.0
2016-03-04 11:45:00,15.07,15.09,15.06,15.07,138152.0,14.3679,14.3869,14.3583,14.3679,138152.0
2016-03-04 11:50:00,15.07,15.09,15.07,15.09,97692.0,14.3679,14.3869,14.3679,14.3869,97692.0
2016-03-04 11:55:00,15.09,15.11,15.09,15.11,178812.0,14.3869,14.406,14.3869,14.406,178812.0
2016-03-04 12:00:00,15.12,15.13,15.11,15.12,227996.0,14.4155,14.4251,14.406,14.4155,227996.0
2016-03-04 12:05:00,15.12,15.12,15.11,15.11,188900.0,14.4155,14.4155,14.406,14.406,188900.0
2016-03-04 12:10:00,15.1,15.12,15.1,15.1,186572.0,14.3965,14.4155,14.3965,14.3965,186572.0
2016-03-04 12:15:00,15.09,15.09,15.08,15.08,235140.0,14.3869,14.3869,14.3774,14.3774,235140.0
2016-03-04 12:20:00,15.09,15.1,15.07,15.08,101632.0,14.3869,14.3965,14.3679,14.3774,101632.0
2016-03-04 12:25:00,15.08,15.09,15.07,15.09,63000.0,14.3774,14.3869,14.3679,14.3869,63000.0
2016-03-04 12:30:00,15.09,15.11,15.09,15.1,98032.0,14.3869,14.406,14.3869,14.3965,98032.0
2016-03-04 12:35:00,15.1,15.11,15.08,15.09,139992.0,14.3965,14.406,14.3774,14.3869,139992.0
2016-03-04 12:40:00,15.09,15.1,15.08,15.08,101520.0,14.3869,14.3965,14.3774,14.3774,101520.0
2016-03-04 12:45:00,15.08,15.1,15.07,15.09,33652.0,14.3774,14.3965,14.3679,14.3869,33652.0
2016-03-04 12:50:00,15.09,15.14,15.09,15.12,177284.0,14.3869,14.4346,14.3869,14.4155,177284.0
2016-03-04 12:55:00,15.13,15.13,15.11,15.12,57976.0,14.4251,14.4251,14.406,14.4155,57976.0
2016-03-04 13:00:00,15.12,15.12,15.11,15.12,198032.0,14.4155,14.4155,14.406,14.4155,198032.0
2016-03-04 13:05:00,15.12,15.12,15.1,15.1,116232.0,14.4155,14.4155,14.3965,14.3965,116232.0
2016-03-04 13:10:00,15.1,15.1,15.08,15.1,180292.0,14.3965,14.3965,14.3774,14.3965,180292.0
2016-03-04 13:15:00,15.1,15.11,15.1,15.11,106056.0,14.3965,14.406,14.3965,14.406,106056.0
2016-03-04 13:20:00,15.11,15.12,15.1,15.12,82204.0,14.406,14.4155,14.3965,14.4155,82204.0
2016-03-04 13:25:00,15.12,15.14,15.12,15.14,156584.0,14.4155,14.4346,14.4155,14.4346,156584.0
2016-03-04 13:30:00,15.13,15.14,15.12,15.12,196112.0,14.4251,14.4346,14.4155,14.4155,196112.0
2016-03-04 13:35:00,15.13,15.16,15.12,15.15,219904.0,14.4251,14.4537,14.4155,14.4441,219904.0
2016-03-04 13:40:00,15.16,15.18,15.15,15.17,195780.0,14.4537,14.4727,14.4441,14.4632,195780.0
2016-03-04 13:45:00,15.17,15.19,15.17,15.17,67396.0,14.4632,14.4823,14.4632,14.4632,67396.0
2016-03-04 13:50:00,15.17,15.19,15.17,15.19,208552.0,14.4632,14.4823,14.4632,14.4823,208552.0
2016-03-04 13:55:00,15.19,15.2,15.18,15.18,274116.0,14.4823,14.4918,14.4727,14.4727,274116.0
2016-03-04 14:00:00,15.19,15.19,15.17,15.17,177568.0,14.4823,14.4823,14.4632,14.4632,177568.0
2016-03-04 14:05:00,15.17,15.18,15.15,15.15,234612.0,14.4632,14.4727,14.4441,14.4441,234612.0
2016-03-04 14:10:00,15.15,15.15,15.13,15.13,146136.0,14.4441,14.4441,14.4251,14.4251,146136.0
2016-03-04 14:15:00,15.13,15.14,15.11,15.11,70392.0,14.4251,14.4346,14.406,14.406,70392.0
2016-03-04 14:20:00,15.11,15.12,15.09,15.1,123544.0,14.406,14.4155,14.3869,14.3965,123544.0
2016-03-04 14:25:00,15.1,15.1,15.07,15.08,107372.0,14.3965,14.3965,14.3679,14.3774,107372.0
2016-03-04 14:30:00,15.09,15.1,15.08,15.1,79524.0,14.3869,14.3965,14.3774,14.3965,79524.0
2016-03-04 14:35:00,15.1,15.1,15.06,15.06,106260.0,14.3965,14.3965,14.3583,14.3583,106260.0
2016-03-04 14:40:00,15.06,15.06,15.02,15.03,374096.0,14.3583,14.3583,14.3202,14.3297,374096.0
2016-03-04 14:45:00,15.03,15.03,15.01,15.03,93612.0,14.3297,14.3297,14.3107,14.3297,93612.0
2016-03-04 14:50:00,15.03,15.03,14.97,14.98,326464.0,14.3297,14.3297,14.2725,14.2821,326464.0
2016-03-04 14:55:00,14.98,15.01,14.96,15.01,296324.0,14.2821,14.3107,14.263,14.3107,296324.0
2016-03-04 15:00:00,15.01,15.01,14.95,14.96,133396.0,14.3107,14.3107,14.2535,14.263,133396.0
2016-03-04 15:05:00,14.95,15.02,14.95,15.02,271896.0,14.2535,14.3202,14.2535,14.3202,271896.0
2016-03-04 15:10:00,15.02,15.02,14.98,14.99,122960.0,14.3202,14.3202,14.2821,14.2916,122960.0
2016-03-04 15:15:00,14.99,15.05,14.99,15.05,191184.0,14.2916,14.3488,14.2916,14.3488,191184.0
2016-03-04 15:20:00,15.04,15.05,15.03,15.04,227068.0,14.3393,14.3488,14.3297,14.3393,227068.0
2016-03-04 15:25:00,15.05,15.07,15.04,15.06,214560.0,14.3488,14.3679,14.3393,14.3583,214560.0
2016-03-04 15:30:00,15.06,15.09,15.05,15.06,211208.0,14.3583,14.3869,14.3488,14.3583,211208.0
2016-03-04 15:35:00,15.06,15.06,15.03,15.06,110076.0,14.3583,14.3583,14.3297,14.3583,110076.0
2016-03-04 15:40:00,15.05,15.09,15.05,15.07,183856.0,14.3488,14.3869,14.3488,14.3679,183856.0
2016-03-04 15:45:00,15.06,15.09,15.06,15.07,113452.0,14.3583,14.3869,14.3583,14.3679,113452.0
2016-03-04 15:50:00,15.06,15.07,15.04,15.05,262016.0,14.3583,14.3679,14.3393,14.3488,262016.0
2016-03-04 15:55:00,15.05,15.07,15.03,15.05,1679608.0,14.3488,14.3679,14.3297,14.3488,1679608.0
2016-03-07 09:30:00,14.9,14.92,14.89,14.9,467988.0,14.2058,14.2249,14.1963,14.2058,467988.0
2016-03-07 09:35:00,14.92,14.96,14.92,14.95,147640.0,14.2249,14.263,14.2249,14.2535,147640.0
2016-03-07 09:40:00,14.95,14.97,14.95,14.96,200860.0,14.2535,14.2725,14.2535,14.263,200860.0
2016-03-07 09:45:00,14.96,14.97,14.96,14.97,123380.0,14.263,14.2725,14.263,14.2725,123380.0
2016-03-07 09:50:00,14.97,14.97,14.93,14.93,179720.0,14.2725,14.2725,14.2344,14.2344,179720.0
2016-03-07 09:55:00,14.93,14.93,14.9,14.92,139416.0,14.2344,14.2344,14.2058,14.2249,139416.0
2016-03-07 10:00:00,14.9,14.95,14.9,14.94,102664.0,14.2058,14.2535,14.2058,14.2439,102664.0
2016-03-07 10:05:00,14.94,14.97,14.94,14.96,163488.0,14.2439,14.2725,14.2439,14.263,163488.0
2016-03-07 10:10:00,14.97,14.97,14.94,14.95,137560.0,14.2725,14.2725,14.2439,14.2535,137560.0
2016-03-07 10:15:00,14.95,15.01,14.94,15.01,178372.0,14.2535,14.3107,14.2439,14.3107,178372.0
2016-03-07 10:20:00,15.0,15.0,14.97,14.98,110432.0,14.3011,14.3011,14.2725,14.2821,110432.0
2016-03-07 10:25:00,14.97,15.0,14.95,14.97,334988.0,14.2725,14.3011,14.2535,14.2725,334988.0
2016-03-07 10:30:00,14.97,15.0,14.96,15.0,189564.0,14.2725,14.3011,14.263,14.3011,189564.0
2016-03-07 10:35:00,15.0,15.05,14.99,15.04,196724.0,14.3011,14.3488,14.2916,14.3393,196724.0
2016-03-07 10:40:00,15.04,15.06,15.03,15.03,97940.0,14.3393,14.3583,14.3297,14.3297,97940.0
2016-03-07 10:45:00,15.03,15.04,15.01,15.01,115428.0,14.3297,14.3393,14.3107,14.3107,115428.0
2016-03-07 10:50:00,15.0,15.02,14.99,15.0,68520.0,14.3011,14.3202,14.2916,14.3011,68520.0
2016-03-07 10:55:00,15.0,15.02,14.99,15.01,37408.0,14.3011,14.3202,14.2916,14.3107,37408.0
2016-03-07 11:00:00,15.02,15.03,14.99,14.99,52236.0,14.3202,14.3297,14.2916,14.2916,52236.0
2016-03-07 11:05:00,15.0,15.02,14.99,15.02,90588.0,14.3011,14.3202,14.2916,14.3202,90588.0
2016-03-07 11:10:00,15.03,15.05,15.03,15.05,60368.0,14.3297,14.3488,14.3297,14.3488,60368.0
2016-03-07 11:15:00,15.05,15.05,15.0,15.01,144276.0,14.3488,14.3488,14.3011,14.3107,144276.0
2016-03-07 11:20:00,15.01,15.06,15.01,15.04,219984.0,14.3107,14.3583,14.3107,14.3393,219984.0
2016-03-07 11:25:00,15.04,15.05,15.03,15.04,112196.0,14.3393,14.3488,14.3297,14.3393,112196.0
2016-03-07 11:30:00,15.04,15.06,15.04,15.06,93924.0,14.3393,14.3583,14.3393,14.3583,93924.0
2016-03-07 11:35:00,15.06,15.12,15.05,15.11,386616.0,14.3583,14.4155,14.3488,14.406,386616.0
2016-03-07 11:40:00,15.11,15.13,15.1,15.13,225884.0,14.406,14.4251,14.3965,14.4251,225884.0
2016-03-07 11:45:00,15.13,15.15,15.11,15.12,240252.0,14.4251,14.4441,14.406,14.4155,240252.0
2016-03-07 11:50:00,15.11,15.13,15.11,15.12,149892.0,14.406,14.4251,14.406,14.4155,149892.0
2016-03-07 11:55:00,15.12,15.13,15.09,15.09,128924.0,14.4155,14.4251,14.3869,14.3869,128924.0
2016-03-07 12:00:00,15.1,15.1,15.09,15.1,127136.0,14.3965,14.3965,14.3869,14.3965,127136.0
2016-03-07 12:05:00,15.09,15.1,15.08,15.1,56936.0,14.3869,14.3965,14.3774,14.3965,56936.0
2016-03-07 12:10:00,15.11,15.11,15.06,15.08,245688.0,14.406,14.406,14.3583,14.3774,245688.0
2016-03-07 12:15:00,15.08,15.09,15.08,15.08,77980.0,14.3774,14.3869,14.3774,14.3774,77980.0
2016-03-07 12:20:00,15.08,15.1,15.08,15.08,185932.0,14.3774,14.3965,14.3774,14.3774,185932.0
2016-03-07 12:25:00,15.09,15.1,15.09,15.09,89124.0,14.3869,14.3965,14.3869,14.3869,89124.0
2016-03-07 12:30:00,15.09,15.11,15.09,15.11,109980.0,14.3869,14.406,14.3869,14.406,109980.0
2016-03-07 12:35:00,15.11,15.12,15.1,15.1,50696.0,14.406,14.4155,14.3965,14.3965,50696.0
2016-03-07 12:40:00,15.11,15.13,15.1,15.13,69836.0,14.406,14.4251,14.3965,14.4251,69836.0
2016-03-07 12:45:00,15.13,15.13,15.09,15.1,64860.0,14.4251,14.4251,14.3869,14.3965,64860.0
2016-03-07 12:50:00,15.1,15.12,15.1,15.11,46660.0,14.3965,14.4155,14.3965,14.406,46660.0
2016-03-07 12:55:00,15.11,15.12,15.1,15.11,89448.0,14.406,14.4155,14.3965,14.406,89448.0
2016-03-07 13:00:00,15.12,15.13,15.12,15.13,82636.0,14.4155,14.4251,14.4155,14.4251,82636.0
2016-03-07 13:05:00,15.13,15.14,15.12,15.14,159900.0,14.4251,14.4346,14.4155,14.4346,159900.0
2016-03-07 13:10:00,15.14,15.16,15.13,15.13,196680.0,14.4346,14.4537,14.4251,14.4251,196680.0
2016-03-07 13:15:00,15.13,15.14,15.12,15.13,119648.0,14.4251,14.4346,14.4155,14.4251,119648.0
2016-03-07 13:20:00,15.12,15.13,15.08,15.08,143228.0,14.4155,14.4251,14.3774,14.3774,143228.0
2016-03-07 13:25:00,15.09,15.1,15.08,15.08,164580.0,14.3869,14.3965,14.3774,14.3774,164580.0
2016-03-07 13:30:00,15.08,15.08,15.04,15.04,412872.0,14.3774,14.3774,14.3393,14.3393,412872.0
2016-03-07 13:35:00,15.03,15.05,15.03,15.04,94404.0,14.3297,14.3488,14.3297,14.3393,94404.0
2016-03-07 13:40:00,15.04,15.06,15.03,15.06,155224.0,14.3393,14.3583,14.3297,14.3583,155224.0
2016-03-07 13:45:00,15.05,15.06,15.04,15.05,42696.0,14.3488,14.3583,14.3393,14.3488,42696.0
2016-03-07 13:50:00,15.06,15.07,15.06,15.06,56464.0,14.3583,14.3679,14.3583,14.3583,56464.0
2016-03-07 13:55:00,15.06,15.06,15.05,15.06,43216.0,14.3583,14.3583,14.3488,14.3583,43216.0
2016-03-07 14:00:00,15.05,15.08,15.03,15.03,130712.0,14.3488,14.3774,14.3297,14.3297,130712.0
2016-03-07 14:05:00,15.03,15.06,15.03,15.05,53192.0,14.3297,14.3583,14.3297,14.3488,53192.0
2016-03-07 14:10:00,15.05,15.06,15.05,15.05,76536.0,14.3488,14.3583,14.3488,14.3488,76536.0
2016-03-07 14:15:00,15.04,15.04,15.01,15.01,142228.0,14.3393,14.3393,14.3107,14.3107,142228.0
2016-03-07 14:20:00,15.01,15.03,15.0,15.0,140856.0,14.3107,14.3297,14.3011,14.3011,140856.0
2016-03-07 14:25:00,15.01,15.01,14.97,14.99,161164.0,14.3107,14.3107,14.2725,14.2916,161164.0
2016-03-07 14:30:00,14.99,14.99,14.96,14.96,183548.0,14.2916,14.2916,14.263,14.263,183548.0
2016-03-07 14:35:00,14.96,14.96,14.92,14.94,326376.0,14.263,14.263,14.2249,14.2439,326376.0
2016-03-07 14:40:00,14.94,14.95,14.93,14.95,60160.0,14.2439,14.2535,14.2344,14.2535,60160.0
2016-03-07 14:45:00,14.95,14.97,14.95,14.97,243944.0,14.2535,14.2725,14.2535,14.2725,243944.0
2016-03-07 14:50:00,14.96,14.97,14.96,14.97,162348.0,14.263,14.2725,14.263,14.2725,162348.0
2016-03-07 14:55:00,14.97,14.98,14.96,14.97,106104.0,14.2725,14.2821,14.263,14.2725,106104.0
2016-03-07 15:00:00,14.97,14.97,14.94,14.94,134044.0,14.2725,14.2725,14.2439,14.2439,134044.0
2016-03-07 15:05:00,14.93,14.98,14.92,14.98,175776.0,14.2344,14.2821,14.2249,14.2821,175776.0
2016-03-07 15:10:00,14.97,15.0,14.97,15.0,174948.0,14.2725,14.3011,14.2725,14.3011,174948.0
2016-03-07 15:15:00,15.0,15.03,15.0,15.03,272236.0,14.3011,14.3297,14.3011,14.3297,272236.0
2016-03-07 15:20:00,15.03,15.04,15.0,15.04,189816.0,14.3297,14.3393,14.3011,14.3393,189816.0
2016-03-07 15:25:00,15.04,15.05,15.03,15.04,361636.0,14.3393,14.3488,14.3297,14.3393,361636.0
2016-03-07 15:30:00,15.04,15.07,15.03,15.06,209956.0,14.3393,14.3679,14.3297,14.3583,209956.0
2016-03-07 15:35:00,15.06,15.1,15.05,15.09,271364.0,14.3583,14.3965,14.3488,14.3869,271364.0
2016-03-07 15:40:00,15.09,15.09,15.06,15.06,116648.0,14.3869,14.3869,14.3583,14.3583,116648.0
2016-03-07 15:45:00,15.06,15.07,15.02,15.03,151928.0,14.3583,14.3679,14.3202,14.3297,151928.0
2016-03-07 15:50:00,15.04,15.06,15.04,15.05,157484.0,14.3393,14.3583,14.3393,14.3488,157484.0
2016-03-07 15:55:00,15.05,15.09,15.03,15.09,523492.0,14.3488,14.3869,14.3297,14.3869,523492.0
2016-03-08 09:30:00,14.9,14.9,14.86,14.88,316044.0,14.2058,14.2058,14.1677,14.1867,316044.0
2016-03-08 09:35:00,14.87,14.91,14.87,14.87,333704.0,14.1772,14.2153,14.1772,14.1772,333704.0
2016-03-08 09:40:00,14.86,14.87,14.83,14.83,423532.0,14.1677,14.1772,14.139,14.139,423532.0
2016-03-08 09:45:00,14.83,14.89,14.82,14.89,280960.0,14.139,14.1963,14.1295,14.1963,280960.0
2016-03-08 09:50:00,14.89,14.92,14.88,14.9,219200.0,14.1963,14.2249,14.1867,14.2058,219200.0
2016-03-08 09:55:00,14.9,14.91,14.85,14.86,99976.0,14.2058,14.2153,14.1581,14.1677,99976.0
2016-03-08 10:00:00,14.85,14.89,14.84,14.89,248080.0,14.1581,14.1963,14.1486,14.1963,248080.0
2016-03-08 10:05:00,14.88,14.9,14.81,14.81,107072.0,14.1867,14.2058,14.12,14.12,107072.0
2016-03-08 10:10:00,14.81,14.87,14.81,14.84,212716.0,14.12,14.1772,14.12,14.1486,212716.0
2016-03-08 10:15:00,14.84,14.86,14.83,14.84,60544.0,14.1486,14.1677,14.139,14.1486,60544.0
2016-03-08 10:20:00,14.83,14.88,14.83,14.84,274116.0,14.139,14.1867,14.139,14.1486,274116.0
2016-03-08 10:25:00,14.83,14.83,14.8,14.8,225964.0,14.139,14.139,14.1104,14.1104,225964.0
2016-03-08 10:30:00,14.79,14.82,14.78,14.81,160248.0,14.1009,14.1295,14.0914,14.12,160248.0
2016-03-08 10:35:00,14.82,14.85,14.81,14.83,626080.0,14.1295,14.1581,14.12,14.139,626080.0
2016-03-08 10:40:00,14.81,14.81,14.77,14.78,376968.0,14.12,14.12,14.0818,14.0914,376968.0
2016-03-08 10:45:00,14.77,14.78,14.76,14.77,161712.0,14.0818,14.0914,14.0723,14.0818,161712.0
2016-03-08 10:50:00,14.77,14.79,14.77,14.78,150684.0,14.0818,14.1009,14.0818,14.0914,150684.0
2016-03-08 10:55:00,14.78,14.79,14.76,14.78,231048.0,14.0914,14.1009,14.0723,14.0914,231048.0
2016-03-08 11:00:00,14.79,14.84,14.78,14.84,196912.0,14.1009,14.1486,14.0914,14.1486,196912.0
2016-03-08 11:05:00,14.84,14.86,14.83,14.85,256616.0,14.1486,14.1677,14.139,14.1581,256616.0
2016-03-08 11:10:00,14.85,14.85,14.81,14.81,156528.0,14.1581,14.1581,14.12,14.12,156528.0
2016-03-08 11:15:00,14.81,14.87,14.81,14.85,176724.0,14.12,14.1772,14.12,14.1581,176724.0
2016-03-08 11:20:00,14.84,14.85,14.81,14.81,154188.0,14.1486,14.1581,14.12,14.12,154188.0
2016-03-08 11:25:00,14.82,14.88,14.82,14.85,216340.0,14.1295,14.1867,14.1295,14.1581,216340.0
2016-03-08 11:30:00,14.85,14.88,14.85,14.85,596716.0,14.1581,14.1867,14.1581,14.1581,596716.0
2016-03-08 11:35:00,14.85,14.86,14.84,14.84,946060.0,14.1581,14.1677,14.1486,14.1486,946060.0
2016-03-08 11:40:00,14.84,14.87,14.83,14.84,305240.0,14.1486,14.1772,14.139,14.1486,305240.0
2016-03-08 11:45:00,14.86,14.87,14.85,14.85,81176.0,14.1677,14.1772,14.1581,14.1581,81176.0
2016-03-08 11:50:00,14.85,14.92,14.85,14.89,339684.0,14.1581,14.2249,14.1581,14.1963,339684.0
2016-03-08 11:55:00,14.9,14.91,14.88,14.89,287692.0,14.2058,14.2153,14.1867,14.1963,287692.0
2016-03-08 12:00:00,14.89,14.9,14.87,14.87,260804.0,14.1963,14.2058,14.1772,14.1772,260804.0
2016-03-08 12:05:00,14.89,14.93,14.89,14.92,193192.0,14.1963,14.2344,14.1963,14.2249,193192.0
2016-03-08 12:10:00,14.93,14.94,14.92,14.92,302924.0,14.2344,14.2439,14.2249,14.2249,302924.0
2016-03-08 12:15:00,14.92,14.96,14.91,14.95,135744.0,14.2249,14.263,14.2153,14.2535,135744.0
2016-03-08 12:20:00,14.95,14.97,14.95,14.95,70112.0,14.2535,14.2725,14.2535,14.2535,70112.0
2016-03-08 12:25:00,14.95,14.97,14.94,14.95,104384.0,14.2535,14.2725,14.2439,14.2535,104384.0
2016-03-08 12:30:00,14.95,14.96,14.93,14.93,100000.0,14.2535,14.263,14.2344,14.2344,100000.0
2016-03-08 12:35:00,14.93,14.93,14.91,14.91,194164.0,14.2344,14.2344,14.2153,14.2153,194164.0
2016-03-08 12:40:00,14.91,14.93,14.9,14.92,65892.0,14.2153,14.2344,14.2058,14.2249,65892.0
2016-03-08 12:45:00,14.91,14.92,14.89,14.92,217212.0,14.2153,14.2249,14.1963,14.2249,217212.0
2016-03-08 12:50:00,14.9,14.92,14.89,14.9,49280.0,14.2058,14.2249,14.1963,14.2058,49280.0
2016-03-08 12:55:00,14.9,14.92,14.9,14.92,138316.0,14.2058,14.2249,14.2058,14.2249,138316.0
2016-03-08 13:00:00,14.92,14.92,14.91,14.92,26580.0,14.2249,14.2249,14.2153,14.2249,26580.0
2016-03-08 13:05:00,14.92,14.92,14.91,14.91,59788.0,14.2249,14.2249,14.2153,14.2153,59788.0
2016-03-08 13:10:00,14.91,14.91,14.88,14.88,107520.0,14.2153,14.2153,14.1867,14.1867,107520.0
2016-03-08 13:15:00,14.88,14.93,14.88,14.92,104628.0,14.1867,14.2344,14.1867,14.2249,104628.0
2016-03-08 13:20:00,14.91,14.95,14.91,14.94,324748.0,14.2153,14.2535,14.2153,14.2439,324748.0
2016-03-08 13:25:00,14.94,14.95,14.94,14.94,255828.0,14.2439,14.2535,14.2439,14.2439,255828.0
2016-03-08 13:30:00,14.95,14.96,14.94,14.95,99068.0,14.2535,14.263,14.2439,14.2535,99068.0
2016-03-08 13:35:00,14.95,14.99,14.95,14.97,150768.0,14.2535,14.2916,14.2535,14.2725,150768.0
2016-03-08 13:40:00,14.97,14.98,14.96,14.96,119056.0,14.2725,14.2821,14.263,14.263,119056.0
2016-03-08 13:45:00,14.96,14.96,14.95,14.95,21280.0,14.263,14.263,14.2535,14.2535,21280.0
2016-03-08 13:50:00,14.95,14.95,14.93,14.93,42000.0,14.2535,14.2535,14.2344,14.2344,42000.0
2016-03-08 13:55:00,14.94,14.95,14.94,14.95,37212.0,14.2439,14.2535,14.2439,14.2535,37212.0
2016-03-08 14:00:00,14.94,14.96,14.93,14.96,138824.0,14.2439,14.263,14.2344,14.263,138824.0
2016-03-08 14:05:00,14.95,14.98,14.95,14.96,73180.0,14.2535,14.2821,14.2535,14.263,73180.0
2016-03-08 14:10:00,14.96,14.99,14.96,14.97,154380.0,14.263,14.2916,14.263,14.2725,154380.0
2016-03-08 14:15:00,14.96,14.97,14.94,14.95,66140.0,14.263,14.2725,14.2439,14.2535,66140.0
2016-03-08 14:20:00,14.95,14.96,14.91,14.91,51664.0,14.2535,14.263,14.2153,14.2153,51664.0
2016-03-08 14:25:00,14.91,14.92,14.89,14.9,132392.0,14.2153,14.2249,14.1963,14.2058,132392.0
2016-03-08 14:30:00,14.9,14.9,14.88,14.9,136184.0,14.2058,14.2058,14.1867,14.2058,136184.0
2016-03-08 14:35:00,14.9,14.9,14.87,14.88,95916.0,14.2058,14.2058,14.1772,14.1867,95916.0
2016-03-08 14:40:00,14.87,14.9,14.87,14.9,134968.0,14.1772,14.2058,14.1772,14.2058,134968.0
2016-03-08 14:45:00,14.9,14.9,14.87,14.87,36400.0,14.2058,14.2058,14.1772,14.1772,36400.0
2016-03-08 14:50:00,14.87,14.87,14.84,14.86,182168.0,14.1772,14.1772,14.1486,14.1677,182168.0
2016-03-08 14:55:00,14.86,14.88,14.86,14.87,182904.0,14.1677,14.1867,14.1677,14.1772,182904.0
2016-03-08 15:00:00,14.88,14.88,14.84,14.84,105792.0,14.1867,14.1867,14.1486,14.1486,105792.0
2016-03-08 15:05:00,14.84,14.85,14.82,14.83,171288.0,14.1486,14.1581,14.1295,14.139,171288.0
2016-03-08 15:10:00,14.83,14.86,14.81,14.83,179800.0,14.139,14.1677,14.12,14.139,179800.0
2016-03-08 15:15:00,14.83,14.84,14.8,14.8,300884.0,14.139,14.1486,14.1104,14.1104,300884.0
2016-03-08 15:20:00,14.8,14.83,14.79,14.83,193864.0,14.1104,14.139,14.1009,14.139,193864.0
2016-03-08 15:25:00,14.83,14.83,14.78,14.78,157856.0,14.139,14.139,14.0914,14.0914,157856.0
2016-03-08 15:30:00,14.78,14.8,14.78,14.8,190492.0,14.0914,14.1104,14.0914,14.1104,190492.0
2016-03-08 15:35:00,14.8,14.81,14.77,14.78,145268.0,14.1104,14.12,14.0818,14.0914,145268.0
2016-03-08 15:40:00,14.77,14.81,14.77,14.79,337396.0,14.0818,14.12,14.0818,14.1009,337396.0
2016-03-08 15:45:00,14.79,14.81,14.78,14.8,339992.0,14.1009,14.12,14.0914,14.1104,339992.0
2016-03-08 15:50:00,14.8,14.8,14.75,14.76,510440.0,14.1104,14.1104,14.0628,14.0723,510440.0
2016-03-08 15:55:00,14.76,14.78,14.72,14.75,941040.0,14.0723,14.0914,14.0342,14.0628,941040.0
2016-03-09 09:30:00,14.9,14.91,14.88,14.9,362024.0,14.2058,14.2153,14.1867,14.2058,362024.0
2016-03-09 09:35:00,14.89,14.9,14.84,14.87,241896.0,14.1963,14.2058,14.1486,14.1772,241896.0
2016-03-09 09:40:00,14.87,14.89,14.85,14.87,160780.0,14.1772,14.1963,14.1581,14.1772,160780.0
2016-03-09 09:45:00,14.87,14.88,14.84,14.86,258532.0,14.1772,14.1867,14.1486,14.1677,258532.0
2016-03-09 09:50:00,14.85,14.85,14.83,14.85,253324.0,14.1581,14.1581,14.139,14.1581,253324.0
2016-03-09 09:55:00,14.85,14.88,14.85,14.88,177288.0,14.1581,14.1867,14.1581,14.1867,177288.0
2016-03-09 10:00:00,14.87,14.9,14.85,14.86,190696.0,14.1772,14.2058,14.1581,14.1677,190696.0
2016-03-09 10:05:00,14.87,14.88,14.82,14.83,377448.0,14.1772,14.1867,14.1295,14.139,377448.0
2016-03-09 10:10:00,14.82,14.85,14.81,14.81,189256.0,14.1295,14.1581,14.12,14.12,189256.0
2016-03-09 10:15:00,14.83,14.87,14.81,14.82,282220.0,14.139,14.1772,14.12,14.1295,282220.0
2016-03-09 10:20:00,14.83,14.86,14.82,14.83,204632.0,14.139,14.1677,14.1295,14.139,204632.0
2016-03-09 10:25:00,14.84,14.86,14.83,14.85,115248.0,14.1486,14.1677,14.139,14.1581,115248.0
2016-03-09 10:30:00,14.86,14.9,14.86,14.89,439408.0,14.1677,14.2058,14.1677,14.1963,439408.0
2016-03-09 10:35:00,14.9,14.95,14.88,14.93,341528.0,14.2058,14.2535,14.1867,14.2344,341528.0
2016-03-09 10:40:00,14.93,14.94,14.92,14.92,229924.0,14.2344,14.2439,14.2249,14.2249,229924.0
2016-03-09 10:45:00,14.93,14.93,14.9,14.9,218184.0,14.2344,14.2344,14.2058,14.2058,218184.0
2016-03-09 10:50:00,14.9,14.9,14.78,14.78,824424.0,14.2058,14.2058,14.0914,14.0914,824424.0
2016-03-09 10:55:00,14.79,14.81,14.76,14.81,311620.0,14.1009,14.12,14.0723,14.12,311620.0
2016-03-09 11:00:00,14.81,14.84,14.81,14.83,147520.0,14.12,14.1486,14.12,14.139,147520.0
2016-03-09 11:05:00,14.83,14.84,14.81,14.83,194644.0,14.139,14.1486,14.12,14.139,194644.0
2016-03-09 11:10:00,14.84,14.86,14.84,14.84,132472.0,14.1486,14.1677,14.1486,14.1486,132472.0
2016-03-09 11:15:00,14.84,14.88,14.84,14.88,251844.0,14.1486,14.1867,14.1486,14.1867,251844.0
2016-03-09 11:20:00,14.89,14.9,14.86,14.9,164384.0,14.1963,14.2058,14.1677,14.2058,164384.0
2016-03-09 11:25:00,14.9,14.93,14.9,14.92,128576.0,14.2058,14.2344,14.2058,14.2249,128576.0
2016-03-09 11:30:00,14.93,14.95,14.9,14.91,293568.0,14.2344,14.2535,14.2058,14.2153,293568.0
2016-03-09 11:35:00,14.91,14.93,14.91,14.93,133488.0,14.2153,14.2344,14.2153,14.2344,133488.0
2016-03-09 11:40:00,14.92,14.93,14.9,14.92,166284.0,14.2249,14.2344,14.2058,14.2249,166284.0
2016-03-09 11:45:00,14.92,14.93,14.9,14.92,145060.0,14.2249,14.2344,14.2058,14.2249,145060.0
2016-03-09 11:50:00,14.92,14.94,14.92,14.94,195880.0,14.2249,14.2439,14.2249,14.2439,195880.0
2016-03-09 11:55:00,14.94,14.96,14.93,14.95,318820.0,14.2439,14.263,14.2344,14.2535,318820.0
2016-03-09 12:00:00,14.95,14.95,14.93,14.94,132232.0,14.2535,14.2535,14.2344,14.2439,132232.0
2016-03-09 12:05:00,14.94,14.94,14.92,14.92,59684.0,14.2439,14.2439,14.2249,14.2249,59684.0
2016-03-09 12:10:00,14.92,14.93,14.92,14.92,29336.0,14.2249,14.2344,14.2249,14.2249,29336.0
2016-03-09 12:15:00,14.94,14.94,14.91,14.93,349004.0,14.2439,14.2439,14.2153,14.2344,349004.0
2016-03-09 12:20:00,14.93,14.94,14.92,14.94,59380.0,14.2344,14.2439,14.2249,14.2439,59380.0
2016-03-09 12:25:00,14.94,14.94,14.92,14.93,47588.0,14.2439,14.2439,14.2249,14.2344,47588.0
2016-03-09 12:30:00,14.93,14.94,14.92,14.93,119492.0,14.2344,14.2439,14.2249,14.2344,119492.0
2016-03-09 12:35:00,14.92,14.93,14.9,14.92,106328.0,14.2249,14.2344,14.2058,14.2249,106328.0
2016-03-09 12:40:00,14.91,14.92,14.88,14.88,157452.0,14.2153,14.2249,14.1867,14.1867,157452.0
2016-03-09 12:45:00,14.88,14.88,14.84,14.85,371224.0,14.1867,14.1867,14.1486,14.1581,371224.0
2016-03-09 12:50:00,14.85,14.87,14.85,14.85,88664.0,14.1581,14.1772,14.1581,14.1581,88664.0
2016-03-09 12:55:00,14.85,14.86,14.84,14.84,95148.0,14.1581,14.1677,14.1486,14.1486,95148.0
2016-03-09 13:00:00,14.85,14.86,14.84,14.85,213372.0,14.1581,14.1677,14.1486,14.1581,213372.0
2016-03-09 13:05:00,14.86,14.86,14.83,14.84,202776.0,14.1677,14.1677,14.139,14.1486,202776.0
2016-03-09 13:10:00,14.84,14.86,14.84,14.86,154364.0,14.1486,14.1677,14.1486,14.1677,154364.0
2016-03-09 13:15:00,14.86,14.86,14.83,14.84,208660.0,14.1677,14.1677,14.139,14.1486,208660.0
2016-03-09 13:20:00,14.84,14.84,14.82,14.84,181272.0,14.1486,14.1486,14.1295,14.1486,181272.0
2016-03-09 13:25:00,14.84,14.84,14.83,14.84,132108.0,14.1486,14.1486,14.139,14.1486,132108.0
2016-03-09 13:30:00,14.84,14.86,14.84,14.85,175044.0,14.1486,14.1677,14.1486,14.1581,175044.0
2016-03-09 13:35:00,14.86,14.88,14.86,14.86,76064.0,14.1677,14.1867,14.1677,14.1677,76064.0
2016-03-09 13:40:00,14.86,14.86,14.84,14.85,55160.0,14.1677,14.1677,14.1486,14.1581,55160.0
2016-03-09 13:45:00,14.85,14.9,14.85,14.88,162048.0,14.1581,14.2058,14.1581,14.1867,162048.0
2016-03-09 13:50:00,14.89,14.9,14.88,14.89,126356.0,14.1963,14.2058,14.1867,14.1963,126356.0
2016-03-09 13:55:00,14.89,14.92,14.88,14.9,126188.0,14.1963,14.2249,14.1867,14.2058,126188.0
2016-03-09 14:00:00,14.9,14.91,14.9,14.9,98860.0,14.2058,14.2153,14.2058,14.2058,98860.0
2016-03-09 14:05:00,14.9,14.92,14.9,14.92,139552.0,14.2058,14.2249,14.2058,14.2249,139552.0
2016-03-09 14:10:00,14.92,14.92,14.89,14.9,175996.0,14.2249,14.2249,14.1963,14.2058,175996.0
2016-03-09 14:15:00,14.9,14.91,14.9,14.9,51168.0,14.2058,14.2153,14.2058,14.2058,51168.0
2016-03-09 14:20:00,14.9,14.9,14.88,14.88,94320.0,14.2058,14.2058,14.1867,14.1867,94320.0
2016-03-09 14:25:00,14.88,14.91,14.88,14.91,60680.0,14.1867,14.2153,14.1867,14.2153,60680.0
2016-03-09 14:30:00,14.9,14.9,14.86,14.87,72756.0,14.2058,14.2058,14.1677,14.1772,72756.0
2016-03-09 14:35:00,14.87,14.88,14.86,14.88,84432.0,14.1772,14.1867,14.1677,14.1867,84432.0
2016-03-09 14:40:00,14.87,14.89,14.87,14.89,39124.0,14.1772,14.1963,14.1772,14.1963,39124.0
2016-03-09 14:45:00,14.89,14.89,14.88,14.89,24816.0,14.1963,14.1963,14.1867,14.1963,24816.0
2016-03-09 14:50:00,14.89,14.9,14.88,14.88,152812.0,14.1963,14.2058,14.1867,14.1867,152812.0
2016-03-09 14:55:00,14.89,14.89,14.88,14.88,80180.0,14.1963,14.1963,14.1867,14.1867,80180.0
2016-03-09 15:00:00,14.88,14.89,14.87,14.89,69752.0,14.1867,14.1963,14.1772,14.1963,69752.0
2016-03-09 15:05:00,14.89,14.9,14.84,14.84,208240.0,14.1963,14.2058,14.1486,14.1486,208240.0
2016-03-09 15:10:00,14.85,14.85,14.83,14.84,102800.0,14.1581,14.1581,14.139,14.1486,102800.0
2016-03-09 15:15:00,14.84,14.85,14.83,14.84,62916.0,14.1486,14.1581,14.139,14.1486,62916.0
2016-03-09 15:20:00,14.83,14.84,14.82,14.84,77296.0,14.139,14.1486,14.1295,14.1486,77296.0
2016-03-09 15:25:00,14.85,14.87,14.83,14.86,177668.0,14.1581,14.1772,14.139,14.1677,177668.0
2016-03-09 15:30:00,14.85,14.88,14.84,14.88,333672.0,14.1581,14.1867,14.1486,14.1867,333672.0
2016-03-09 15:35:00,14.87,14.88,14.86,14.87,212524.0,14.1772,14.1867,14.1677,14.1772,212524.0
2016-03-09 15:40:00,14.87,14.9,14.85,14.88,110784.0,14.1772,14.2058,14.1581,14.1867,110784.0
2016-03-09 15:45:00,14.88,14.88,14.86,14.87,118568.0,14.1867,14.1867,14.1677,14.1772,118568.0
2016-03-09 15:50:00,14.87,14.88,14.86,14.87,253716.0,14.1772,14.1867,14.1677,14.1772,253716.0
2016-03-09 15:55:00,14.87,14.91,14.85,14.9,672512.0,14.1772,14.2153,14.1581,14.2058,672512.0
2016-03-10 09:30:00,15.02,15.04,14.93,15.02,448132.0,14.3202,14.3393,14.2344,14.3202,448132.0
2016-03-10 09:35:00,15.02,15.04,14.95,15.04,592564.0,14.3202,14.3393,14.2535,14.3393,592564.0
2016-03-10 09:40:00,15.02,15.03,14.97,15.01,367260.0,14.3202,14.3297,14.2725,14.3107,367260.0
2016-03-10 09:45:00,15.01,15.06,14.98,15.06,290732.0,14.3107,14.3583,14.2821,14.3583,290732.0
2016-03-10 09:50:00,15.06,15.08,15.03,15.07,334532.0,14.3583,14.3774,14.3297,14.3679,334532.0
2016-03-10 09:55:00,15.07,15.13,15.06,15.11,744112.0,14.3679,14.4251,14.3583,14.406,744112.0
2016-03-10 10:00:00,15.12,15.15,15.11,15.12,501240.0,14.4155,14.4441,14.406,14.4155,501240.0
2016-03-10 10:05:00,15.12,15.12,15.07,15.08,246292.0,14.4155,14.4155,14.3679,14.3774,246292.0
2016-03-10 10:10:00,15.08,15.09,15.03,15.06,399880.0,14.3774,14.3869,14.3297,14.3583,399880.0
2016-03-10 10:15:00,15.07,15.1,15.05,15.06,285880.0,14.3679,14.3965,14.3488,14.3583,285880.0
2016-03-10 10:20:00,15.05,15.1,15.04,15.06,193448.0,14.3488,14.3965,14.3393,14.3583,193448.0
2016-03-10 10:25:00,15.05,15.06,15.02,15.03,296004.0,14.3488,14.3583,14.3202,14.3297,296004.0
2016-03-10 10:30:00,15.02,15.02,14.92,14.93,893984.0,14.3202,14.3202,14.2249,14.2344,893984.0
2016-03-10 10:35:00,14.94,14.95,14.87,14.92,663348.0,14.2439,14.2535,14.1772,14.2249,663348.0
2016-03-10 10:40:00,14.91,14.97,14.88,14.97,576612.0,14.2153,14.2725,14.1867,14.2725,576612.0
2016-03-10 10:45:00,14.96,14.98,14.93,14.94,281984.0,14.263,14.2821,14.2344,14.2439,281984.0
2016-03-10 10:50:00,14.93,14.97,14.92,14.96,243772.0,14.2344,14.2725,14.2249,14.263,243772.0
2016-03-10 10:55:00,14.95,14.96,14.84,14.85,585268.0,14.2535,14.263,14.1486,14.1581,585268.0
2016-03-10 11:00:00,14.85,14.87,14.79,14.82,565404.0,14.1581,14.1772,14.1009,14.1295,565404.0
2016-03-10 11:05:00,14.81,14.88,14.81,14.87,587172.0,14.12,14.1867,14.12,14.1772,587172.0
2016-03-10 11:10:00,14.87,14.88,14.84,14.86,275668.0,14.1772,14.1867,14.1486,14.1677,275668.0
2016-03-10 11:15:00,14.86,14.86,14.81,14.81,156952.0,14.1677,14.1677,14.12,14.12,156952.0
2016-03-10 11:20:00,14.8,14.8,14.74,14.74,423168.0,14.1104,14.1104,14.0532,14.0532,423168.0
2016-03-10 11:25:00,14.74,14.77,14.71,14.76,565784.0,14.0532,14.0818,14.0246,14.0723,565784.0
2016-03-10 11:30:00,14.77,14.77,14.69,14.72,726760.0,14.0818,14.0818,14.0056,14.0342,726760.0
2016-03-10 11:35:00,14.72,14.78,14.71,14.76,359292.0,14.0342,14.0914,14.0246,14.0723,359292.0
2016-03-10 11:40:00,14.77,14.8,14.77,14.77,265356.0,14.0818,14.1104,14.0818,14.0818,265356.0
2016-03-10 11:45:00,14.77,14.81,14.76,14.8,266160.0,14.0818,14.12,14.0723,14.1104,266160.0
2016-03-10 11:50:00,14.81,14.81,14.77,14.78,171232.0,14.12,14.12,14.0818,14.0914,171232.0
2016-03-10 11:55:00,14.78,14.81,14.77,14.78,203260.0,14.0914,14.12,14.0818,14.0914,203260.0
2016-03-10 12:00:00,14.78,14.84,14.77,14.82,230704.0,14.0914,14.1486,14.0818,14.1295,230704.0
2016-03-10 12:05:00,14.82,14.82,14.8,14.8,130368.0,14.1295,14.1295,14.1104,14.1104,130368.0
2016-03-10 12:10:00,14.8,14.81,14.78,14.8,228532.0,14.1104,14.12,14.0914,14.1104,228532.0
2016-03-10 12:15:00,14.8,14.8,14.76,14.77,226520.0,14.1104,14.1104,14.0723,14.0818,226520.0
2016-03-10 12:20:00,14.77,14.78,14.72,14.72,282556.0,14.0818,14.0914,14.0342,14.0342,282556.0
2016-03-10 12:25:00,14.72,14.76,14.72,14.74,198280.0,14.0342,14.0723,14.0342,14.0532,198280.0
2016-03-10 12:30:00,14.75,14.76,14.71,14.73,211540.0,14.0628,14.0723,14.0246,14.0437,211540.0
2016-03-10 12:35:00,14.72,14.72,14.65,14.67,672892.0,14.0342,14.0342,13.9674,13.9865,672892.0
2016-03-10 12:40:00,14.66,14.67,14.62,14.62,361776.0,13.977,13.9865,13.9388,13.9388,361776.0
2016-03-10 12:45:00,14.62,14.67,14.61,14.64,562500.0,13.9388,13.9865,13.9293,13.9579,562500.0
2016-03-10 12:50:00,14.64,14.68,14.64,14.64,225236.0,13.9579,13.996,13.9579,13.9579,225236.0
2016-03-10 12:55:00,14.65,14.69,14.64,14.68,242104.0,13.9674,14.0056,13.9579,13.996,242104.0
2016-03-10 13:00:00,14.67,14.69,14.66,14.66,263768.0,13.9865,14.0056,13.977,13.977,263768.0
2016-03-10 13:05:00,14.66,14.68,14.63,14.65,110904.0,13.977,13.996,13.9484,13.9674,110904.0
2016-03-10 13:10:00,14.63,14.65,14.6,14.62,269672.0,13.9484,13.9674,13.9198,13.9388,269672.0
2016-03-10 13:15:00,14.63,14.69,14.63,14.69,234320.0,13.9484,14.0056,13.9484,14.0056,234320.0
2016-03-10 13:20:00,14.69,14.69,14.67,14.68,96240.0,14.0056,14.0056,13.9865,13.996,96240.0
2016-03-10 13:25:00,14.68,14.74,14.68,14.73,387072.0,13.996,14.0532,13.996,14.0437,387072.0
2016-03-10 13:30:00,14.73,14.74,14.72,14.74,223996.0,14.0437,14.0532,14.0342,14.0532,223996.0
2016-03-10 13:35:00,14.74,14.75,14.72,14.74,154792.0,14.0532,14.0628,14.0342,14.0532,154792.0
2016-03-10 13:40:00,14.74,14.74,14.71,14.72,65200.0,14.0532,14.0532,14.0246,14.0342,65200.0
2016-03-10 13:45:00,14.72,14.72,14.7,14.71,89420.0,14.0342,14.0342,14.0151,14.0246,89420.0
2016-03-10 13:50:00,14.71,14.74,14.71,14.74,104496.0,14.0246,14.0532,14.0246,14.0532,104496.0
2016-03-10 13:55:00,14.74,14.75,14.7,14.71,195652.0,14.0532,14.0628,14.0151,14.0246,195652.0
2016-03-10 14:00:00,14.7,14.73,14.7,14.71,51944.0,14.0151,14.0437,14.0151,14.0246,51944.0
2016-03-10 14:05:00,14.73,14.73,14.67,14.67,111612.0,14.0437,14.0437,13.9865,13.9865,111612.0
2016-03-10 14:10:00,14.67,14.68,14.65,14.68,126024.0,13.9865,13.996,13.9674,13.996,126024.0
2016-03-10 14:15:00,14.68,14.71,14.67,14.71,77684.0,13.996,14.0246,13.9865,14.0246,77684.0
2016-03-10 14:20:00,14.7,14.75,14.69,14.75,152696.0,14.0151,14.0628,14.0056,14.0628,152696.0
2016-03-10 14:25:00,14.75,14.78,14.73,14.77,331792.0,14.0628,14.0914,14.0437,14.0818,331792.0
2016-03-10 14:30:00,14.77,14.79,14.75,14.77,203140.0,14.0818,14.1009,14.0628,14.0818,203140.0
2016-03-10 14:35:00,14.78,14.78,14.76,14.77,144420.0,14.0914,14.0914,14.0723,14.0818,144420.0
2016-03-10 14:40:00,14.78,14.85,14.77,14.84,262408.0,14.0914,14.1581,14.0818,14.1486,262408.0
2016-03-10 14:45:00,14.84,14.87,14.83,14.86,264620.0,14.1486,14.1772,14.139,14.1677,264620.0
2016-03-10 14:50:00,14.87,14.88,14.84,14.85,339076.0,14.1772,14.1867,14.1486,14.1581,339076.0
2016-03-10 14:55:00,14.84,14.85,14.83,14.84,141732.0,14.1486,14.1581,14.139,14.1486,141732.0
2016-03-10 15:00:00,14.84,14.87,14.81,14.82,184588.0,14.1486,14.1772,14.12,14.1295,184588.0
2016-03-10 15:05:00,14.83,14.84,14.81,14.83,96484.0,14.139,14.1486,14.12,14.139,96484.0
2016-03-10 15:10:00,14.84,14.87,14.81,14.87,111000.0,14.1486,14.1772,14.12,14.1772,111000.0
2016-03-10 15:15:00,14.87,14.91,14.86,14.88,426768.0,14.1772,14.2153,14.1677,14.1867,426768.0
2016-03-10 15:20:00,14.88,14.88,14.84,14.87,276564.0,14.1867,14.1867,14.1486,14.1772,276564.0
2016-03-10 15:25:00,14.87,14.97,14.86,14.95,344740.0,14.1772,14.2725,14.1677,14.2535,344740.0
2016-03-10 15:30:00,14.95,14.95,14.91,14.93,149580.0,14.2535,14.2535,14.2153,14.2344,149580.0
2016-03-10 15:35:00,14.93,14.93,14.88,14.88,135128.0,14.2344,14.2344,14.1867,14.1867,135128.0
2016-03-10 15:40:00,14.89,14.89,14.86,14.87,153292.0,14.1963,14.1963,14.1677,14.1772,153292.0
2016-03-10 15:45:00,14.87,14.88,14.85,14.85,183780.0,14.1772,14.1867,14.1581,14.1581,183780.0
2016-03-10 15:50:00,14.86,14.89,14.85,14.88,255804.0,14.1677,14.1963,14.1581,14.1867,255804.0
2016-03-10 15:55:00,14.89,14.92,14.86,14.92,649728.0,14.1963,14.2249,14.1677,14.2249,649728.0
2016-03-11 09:30:00,15.18,15.22,15.17,15.22,943848.0,14.4727,14.5109,14.4632,14.5109,943848.0
2016-03-11 09:35:00,15.22,15.24,15.19,15.23,465260.0,14.5109,14.5299,14.4823,14.5204,465260.0
2016-03-11 09:40:00,15.23,15.23,15.2,15.22,398556.0,14.5204,14.5204,14.4918,14.5109,398556.0
2016-03-11 09:45:00,15.23,15.24,15.19,15.21,278568.0,14.5204,14.5299,14.4823,14.5013,278568.0
2016-03-11 09:50:00,15.21,15.24,15.2,15.24,191540.0,14.5013,14.5299,14.4918,14.5299,191540.0
2016-03-11 09:55:00,15.24,15.24,15.21,15.21,182324.0,14.5299,14.5299,14.5013,14.5013,182324.0
2016-03-11 10:00:00,15.22,15.23,15.19,15.21,206512.0,14.5109,14.5204,14.4823,14.5013,206512.0
2016-03-11 10:05:00,15.21,15.21,15.17,15.17,174384.0,14.5013,14.5013,14.4632,14.4632,174384.0
2016-03-11 10:10:00,15.17,15.2,15.17,15.18,185940.0,14.4632,14.4918,14.4632,14.4727,185940.0
2016-03-11 10:15:00,15.19,15.22,15.18,15.21,276044.0,14.4823,14.5109,14.4727,14.5013,276044.0
2016-03-11 10:20:00,15.21,15.22,15.19,15.22,155116.0,14.5013,14.5109,14.4823,14.5109,155116.0
2016-03-11 10:25:00,15.21,15.22,15.2,15.21,171788.0,14.5013,14.5109,14.4918,14.5013,171788.0
2016-03-11 10:30:00,15.22,15.26,15.22,15.26,690112.0,14.5109,14.549,14.5109,14.549,690112.0
2016-03-11 10:35:00,15.26,15.28,15.26,15.27,481772.0,14.549,14.5681,14.549,14.5585,481772.0
2016-03-11 10:40:00,15.27,15.3,15.27,15.28,247340.0,14.5585,14.5872,14.5585,14.5681,247340.0
2016-03-11 10:45:00,15.28,15.29,15.27,15.27,230260.0,14.5681,14.5776,14.5585,14.5585,230260.0
2016-03-11 10:50:00,15.27,15.28,15.24,15.26,202292.0,14.5585,14.5681,14.5299,14.549,202292.0
2016-03-11 10:55:00,15.27,15.27,15.25,15.26,87936.0,14.5585,14.5585,14.5395,14.549,87936.0
2016-03-11 11:00:00,15.26,15.29,15.26,15.28,87920.0,14.549,14.5776,14.549,14.5681,87920.0
2016-03-11 11:05:00,15.28,15.3,15.27,15.3,246060.0,14.5681,14.5872,14.5585,14.5872,246060.0
2016-03-11 11:10:00,15.3,15.31,15.3,15.31,196956.0,14.5872,14.5967,14.5872,14.5967,196956.0
2016-03-11 11:15:00,15.3,15.33,15.3,15.33,238112.0,14.5872,14.6158,14.5872,14.6158,238112.0
2016-03-11 11:20:00,15.33,15.33,15.31,15.32,216568.0,14.6158,14.6158,14.5967,14.6062,216568.0
2016-03-11 11:25:00,15.32,15.34,15.32,15.32,146580.0,14.6062,14.6253,14.6062,14.6062,146580.0
2016-03-11 11:30:00,15.33,15.33,15.31,15.33,220920.0,14.6158,14.6158,14.5967,14.6158,220920.0
2016-03-11 11:35:00,15.33,15.34,15.32,15.33,128796.0,14.6158,14.6253,14.6062,14.6158,128796.0
2016-03-11 11:40:00,15.33,15.33,15.31,15.33,73620.0,14.6158,14.6158,14.5967,14.6158,73620.0
2016-03-11 11:45:00,15.33,15.33,15.31,15.32,84156.0,14.6158,14.6158,14.5967,14.6062,84156.0
2016-03-11 11:50:00,15.32,15.33,15.31,15.33,60460.0,14.6062,14.6158,14.5967,14.6158,60460.0
2016-03-11 11:55:00,15.32,15.34,15.32,15.33,123296.0,14.6062,14.6253,14.6062,14.6158,123296.0
2016-03-11 12:00:00,15.33,15.34,15.31,15.33,167432.0,14.6158,14.6253,14.5967,14.6158,167432.0
2016-03-11 12:05:00,15.33,15.34,15.33,15.33,74356.0,14.6158,14.6253,14.6158,14.6158,74356.0
2016-03-11 12:10:00,15.34,15.34,15.33,15.33,75160.0,14.6253,14.6253,14.6158,14.6158,75160.0
2016-03-11 12:15:00,15.33,15.35,15.33,15.35,140896.0,14.6158,14.6348,14.6158,14.6348,140896.0
2016-03-11 12:20:00,15.35,15.36,15.34,15.35,94864.0,14.6348,14.6444,14.6253,14.6348,94864.0
2016-03-11 12:25:00,15.34,15.36,15.34,15.35,108320.0,14.6253,14.6444,14.6253,14.6348,108320.0
2016-03-11 12:30:00,15.35,15.36,15.35,15.35,156324.0,14.6348,14.6444,14.6348,14.6348,156324.0
2016-03-11 12:35:00,15.35,15.35,15.33,15.33,61056.0,14.6348,14.6348,14.6158,14.6158,61056.0
2016-03-11 12:40:00,15.34,15.34,15.32,15.33,135004.0,14.6253,14.6253,14.6062,14.6158,135004.0
2016-03-11 12:45:00,15.33,15.34,15.32,15.34,30224.0,14.6158,14.6253,14.6062,14.6253,30224.0
2016-03-11 12:50:00,15.33,15.34,15.32,15.33,118216.0,14.6158,14.6253,14.6062,14.6158,118216.0
2016-03-11 12:55:00,15.33,15.33,15.31,15.31,55544.0,14.6158,14.6158,14.5967,14.5967,55544.0
2016-03-11 13:00:00,15.32,15.32,15.29,15.3,153224.0,14.6062,14.6062,14.5776,14.5872,153224.0
2016-03-11 13:05:00,15.3,15.3,15.27,15.28,94036.0,14.5872,14.5872,14.5585,14.5681,94036.0
2016-03-11 13:10:00,15.29,15.3,15.29,15.3,53388.0,14.5776,14.5872,14.5776,14.5872,53388.0
2016-03-11 13:15:00,15.29,15.31,15.28,15.3,52492.0,14.5776,14.5967,14.5681,14.5872,52492.0
2016-03-11 13:20:00,15.31,15.31,15.29,15.3,42980.0,14.5967,14.5967,14.5776,14.5872,42980.0
2016-03-11 13:25:00,15.31,15.31,15.29,15.31,20100.0,14.5967,14.5967,14.5776,14.5967,20100.0
2016-03-11 13:30:00,15.31,15.31,15.3,15.3,49556.0,14.5967,14.5967,14.5872,14.5872,49556.0
2016-03-11 13:35:00,15.3,15.3,15.28,15.29,34136.0,14.5872,14.5872,14.5681,14.5776,34136.0
2016-03-11 13:40:00,15.28,15.29,15.28,15.29,32100.0,14.5681,14.5776,14.5681,14.5776,32100.0
2016-03-11 13:45:00,15.28,15.3,15.27,15.3,115724.0,14.5681,14.5872,14.5585,14.5872,115724.0
2016-03-11 13:50:00,15.29,15.31,15.29,15.31,52756.0,14.5776,14.5967,14.5776,14.5967,52756.0
2016-03-11 13:55:00,15.31,15.34,15.31,15.33,84724.0,14.5967,14.6253,14.5967,14.6158,84724.0
2016-03-11 14:00:00,15.33,15.34,15.33,15.34,186208.0,14.6158,14.6253,14.6158,14.6253,186208.0
2016-03-11 14:05:00,15.34,15.34,15.32,15.33,66536.0,14.6253,14.6253,14.6062,14.6158,66536.0
2016-03-11 14:10:00,15.33,15.34,15.31,15.32,130184.0,14.6158,14.6253,14.5967,14.6062,130184.0
2016-03-11 14:15:00,15.31,15.31,15.31,15.31,61672.0,14.5967,14.5967,14.5967,14.5967,61672.0
2016-03-11 14:20:00,15.31,15.33,15.31,15.33,20404.0,14.5967,14.6158,14.5967,14.6158,20404.0
2016-03-11 14:25:00,15.32,15.33,15.31,15.32,82372.0,14.6062,14.6158,14.5967,14.6062,82372.0
2016-03-11 14:30:00,15.32,15.33,15.31,15.32,25624.0,14.6062,14.6158,14.5967,14.6062,25624.0
2016-03-11 14:35:00,15.32,15.32,15.3,15.3,50500.0,14.6062,14.6062,14.5872,14.5872,50500.0
2016-03-11 14:40:00,15.31,15.31,15.28,15.3,128332.0,14.5967,14.5967,14.5681,14.5872,128332.0
2016-03-11 14:45:00,15.3,15.34,15.3,15.33,144304.0,14.5872,14.6253,14.5872,14.6158,144304.0
2016-03-11 14:50:00,15.33,15.34,15.32,15.34,62336.0,14.6158,14.6253,14.6062,14.6253,62336.0
2016-03-11 14:55:00,15.33,15.33,15.31,15.31,57076.0,14.6158,14.6158,14.5967,14.5967,57076.0
2016-03-11 15:00:00,15.31,15.34,15.31,15.33,40668.0,14.5967,14.6253,14.5967,14.6158,40668.0
2016-03-11 15:05:00,15.33,15.36,15.33,15.36,230008.0,14.6158,14.6444,14.6158,14.6444,230008.0
2016-03-11 15:10:00,15.37,15.38,15.35,15.37,421900.0,14.6539,14.6634,14.6348,14.6539,421900.0
2016-03-11 15:15:00,15.37,15.37,15.35,15.36,94848.0,14.6539,14.6539,14.6348,14.6444,94848.0
2016-03-11 15:20:00,15.37,15.39,15.36,15.39,153672.0,14.6539,14.673,14.6444,14.673,153672.0
2016-03-11 15:25:00,15.39,15.39,15.37,15.38,208580.0,14.673,14.673,14.6539,14.6634,208580.0
2016-03-11 15:30:00,15.38,15.38,15.36,15.38,100248.0,14.6634,14.6634,14.6444,14.6634,100248.0
2016-03-11 15:35:00,15.38,15.38,15.36,15.37,84388.0,14.6634,14.6634,14.6444,14.6539,84388.0
2016-03-11 15:40:00,15.37,15.4,15.36,15.39,203436.0,14.6539,14.6825,14.6444,14.673,203436.0
2016-03-11 15:45:00,15.4,15.4,15.38,15.4,241408.0,14.6825,14.6825,14.6634,14.6825,241408.0
2016-03-11 15:50:00,15.4,15.4,15.39,15.4,331812.0,14.6825,14.6825,14.673,14.6825,331812.0
2016-03-11 15:55:00,15.4,15.41,15.38,15.4,1282560.0,14.6825,14.692,14.6634,14.6825,1282560.0
2016-03-14 09:30:00,15.31,15.34,15.3,15.33,172080.0,14.5967,14.6253,14.5872,14.6158,172080.0
2016-03-14 09:35:00,15.34,15.35,15.31,15.34,102868.0,14.6253,14.6348,14.5967,14.6253,102868.0
2016-03-14 09:40:00,15.34,15.35,15.31,15.31,201860.0,14.6253,14.6348,14.5967,14.5967,201860.0
2016-03-14 09:45:00,15.31,15.33,15.29,15.3,257968.0,14.5967,14.6158,14.5776,14.5872,257968.0
2016-03-14 09:50:00,15.29,15.3,15.27,15.27,149580.0,14.5776,14.5872,14.5585,14.5585,149580.0
2016-03-14 09:55:00,15.27,15.29,15.26,15.26,214924.0,14.5585,14.5776,14.549,14.549,214924.0
2016-03-14 10:00:00,15.27,15.29,15.26,15.29,167612.0,14.5585,14.5776,14.549,14.5776,167612.0
2016-03-14 10:05:00,15.28,15.29,15.27,15.29,82472.0,14.5681,14.5776,14.5585,14.5776,82472.0
2016-03-14 10:10:00,15.29,15.31,15.28,15.3,147712.0,14.5776,14.5967,14.5681,14.5872,147712.0
2016-03-14 10:15:00,15.3,15.31,15.29,15.3,113288.0,14.5872,14.5967,14.5776,14.5872,113288.0
2016-03-14 10:20:00,15.3,15.3,15.29,15.29,106136.0,14.5872,14.5872,14.5776,14.5776,106136.0
2016-03-14 10:25:00,15.28,15.31,15.28,15.3,46524.0,14.5681,14.5967,14.5681,14.5872,46524.0
2016-03-14 10:30:00,15.3,15.33,15.3,15.32,125312.0,14.5872,14.6158,14.5872,14.6062,125312.0
2016-03-14 10:35:00,15.32,15.33,15.31,15.31,45520.0,14.6062,14.6158,14.5967,14.5967,45520.0
2016-03-14 10:40:00,15.32,15.34,15.31,15.34,182520.0,14.6062,14.6253,14.5967,14.6253,182520.0
2016-03-14 10:45:00,15.34,15.37,15.34,15.36,268996.0,14.6253,14.6539,14.6253,14.6444,268996.0
2016-03-14 10:50:00,15.36,15.36,15.33,15.33,210480.0,14.6444,14.6444,14.6158,14.6158,210480.0
2016-03-14 10:55:00,15.33,15.33,15.31,15.31,156160.0,14.6158,14.6158,14.5967,14.5967,156160.0
2016-03-14 11:00:00,15.32,15.33,15.32,15.32,133144.0,14.6062,14.6158,14.6062,14.6062,133144.0
2016-03-14 11:05:00,15.32,15.32,15.3,15.32,89920.0,14.6062,14.6062,14.5872,14.6062,89920.0
2016-03-14 11:10:00,15.32,15.34,15.32,15.33,50376.0,14.6062,14.6253,14.6062,14.6158,50376.0
2016-03-14 11:15:00,15.33,15.35,15.33,15.35,19424.0,14.6158,14.6348,14.6158,14.6348,19424.0
2016-03-14 11:20:00,15.34,15.36,15.33,15.34,163020.0,14.6253,14.6444,14.6158,14.6253,163020.0
2016-03-14 11:25:00,15.33,15.36,15.33,15.33,90368.0,14.6158,14.6444,14.6158,14.6158,90368.0
2016-03-14 11:30:00,15.33,15.33,15.31,15.32,121748.0,14.6158,14.6158,14.5967,14.6062,121748.0
2016-03-14 11:35:00,15.31,15.33,15.31,15.33,147580.0,14.5967,14.6158,14.5967,14.6158,147580.0
2016-03-14 11:40:00,15.34,15.35,15.33,15.33,59848.0,14.6253,14.6348,14.6158,14.6158,59848.0
2016-03-14 11:45:00,15.33,15.33,15.32,15.33,8628.0,14.6158,14.6158,14.6062,14.6158,8628.0
2016-03-14 11:50:00,15.34,15.35,15.33,15.34,114760.0,14.6253,14.6348,14.6158,14.6253,114760.0
2016-03-14 11:55:00,15.34,15.34,15.3,15.3,75108.0,14.6253,14.6253,14.5872,14.5872,75108.0
2016-03-14 12:00:00,15.31,15.31,15.3,15.31,103760.0,14.5967,14.5967,14.5872,14.5967,103760.0
2016-03-14 12:05:00,15.3,15.32,15.3,15.32,45936.0,14.5872,14.6062,14.5872,14.6062,45936.0
2016-03-14 12:10:00,15.31,15.33,15.31,15.33,27164.0,14.5967,14.6158,14.5967,14.6158,27164.0
2016-03-14 12:15:00,15.33,15.37,15.33,15.37,149044.0,14.6158,14.6539,14.6158,14.6539,149044.0
2016-03-14 12:20:00,15.37,15.37,15.35,15.36,62840.0,14.6539,14.6539,14.6348,14.6444,62840.0
2016-03-14 12:25:00,15.36,15.36,15.35,15.35,52344.0,14.6444,14.6444,14.6348,14.6348,52344.0
2016-03-14 12:30:00,15.35,15.37,15.35,15.37,49544.0,14.6348,14.6539,14.6348,14.6539,49544.0
2016-03-14 12:35:00,15.37,15.38,15.37,15.38,118308.0,14.6539,14.6634,14.6539,14.6634,118308.0
2016-03-14 12:40:00,15.38,15.39,15.37,15.38,92244.0,14.6634,14.673,14.6539,14.6634,92244.0
2016-03-14 12:45:00,15.37,15.38,15.37,15.37,28560.0,14.6539,14.6634,14.6539,14.6539,28560.0
2016-03-14 12:50:00,15.37,15.38,15.37,15.38,5404.0,14.6539,14.6634,14.6539,14.6634,5404.0
2016-03-14 12:55:00,15.38,15.38,15.37,15.38,21768.0,14.6634,14.6634,14.6539,14.6634,21768.0
2016-03-14 13:00:00,15.38,15.39,15.38,15.38,156536.0,14.6634,14.673,14.6634,14.6634,156536.0
2016-03-14 13:05:00,15.38,15.39,15.38,15.39,64688.0,14.6634,14.673,14.6634,14.673,64688.0
2016-03-14 13:10:00,15.39,15.4,15.38,15.38,62880.0,14.673,14.6825,14.6634,14.6634,62880.0
2016-03-14 13:15:00,15.38,15.39,15.37,15.39,30120.0,14.6634,14.673,14.6539,14.673,30120.0
2016-03-14 13:20:00,15.38,15.4,15.38,15.4,15824.0,14.6634,14.6825,14.6634,14.6825,15824.0
2016-03-14 13:25:00,15.4,15.4,15.38,15.38,43196.0,14.6825,14.6825,14.6634,14.6634,43196.0
2016-03-14 13:30:00,15.38,15.39,15.38,15.39,48696.0,14.6634,14.673,14.6634,14.673,48696.0
2016-03-14 13:35:00,15.39,15.4,15.38,15.39,22280.0,14.673,14.6825,14.6634,14.673,22280.0
2016-03-14 13:40:00,15.39,15.4,15.39,15.4,99044.0,14.673,14.6825,14.673,14.6825,99044.0
2016-03-14 13:45:00,15.4,15.4,15.38,15.38,83540.0,14.6825,14.6825,14.6634,14.6634,83540.0
2016-03-14 13:50:00,15.38,15.39,15.38,15.39,41600.0,14.6634,14.673,14.6634,14.673,41600.0
2016-03-14 13:55:00,15.39,15.39,15.38,15.38,37200.0,14.673,14.673,14.6634,14.6634,37200.0
2016-03-14 14:00:00,15.38,15.38,15.36,15.36,118200.0,14.6634,14.6634,14.6444,14.6444,118200.0
2016-03-14 14:05:00,15.36,15.36,15.35,15.36,50064.0,14.6444,14.6444,14.6348,14.6444,50064.0
2016-03-14 14:10:00,15.36,15.37,15.36,15.37,88004.0,14.6444,14.6539,14.6444,14.6539,88004.0
2016-03-14 14:15:00,15.36,15.37,15.36,15.37,45500.0,14.6444,14.6539,14.6444,14.6539,45500.0
2016-03-14 14:20:00,15.37,15.39,15.36,15.39,74800.0,14.6539,14.673,14.6444,14.673,74800.0
2016-03-14 14:25:00,15.39,15.39,15.37,15.38,10000.0,14.673,14.673,14.6539,14.6634,10000.0
2016-03-14 14:30:00,15.39,15.4,15.39,15.4,64696.0,14.673,14.6825,14.673,14.6825,64696.0
2016-03-14 14:35:00,15.4,15.4,15.39,15.4,137340.0,14.6825,14.6825,14.673,14.6825,137340.0
2016-03-14 14:40:00,15.4,15.43,15.4,15.41,173764.0,14.6825,14.7111,14.6825,14.692,173764.0
2016-03-14 14:45:00,15.42,15.43,15.42,15.43,99016.0,14.7016,14.7111,14.7016,14.7111,99016.0
2016-03-14 14:50:00,15.43,15.43,15.4,15.41,39336.0,14.7111,14.7111,14.6825,14.692,39336.0
2016-03-14 14:55:00,15.4,15.41,15.4,15.41,23012.0,14.6825,14.692,14.6825,14.692,23012.0
2016-03-14 15:00:00,15.42,15.42,15.4,15.4,53400.0,14.7016,14.7016,14.6825,14.6825,53400.0
2016-03-14 15:05:00,15.4,15.41,15.4,15.4,34280.0,14.6825,14.692,14.6825,14.6825,34280.0
2016-03-14 15:10:00,15.4,15.42,15.4,15.42,22088.0,14.6825,14.7016,14.6825,14.7016,22088.0
2016-03-14 15:15:00,15.41,15.41,15.4,15.4,17376.0,14.692,14.692,14.6825,14.6825,17376.0
2016-03-14 15:20:00,15.39,15.41,15.39,15.41,66232.0,14.673,14.692,14.673,14.692,66232.0
2016-03-14 15:25:00,15.41,15.45,15.41,15.44,480280.0,14.692,14.7302,14.692,14.7206,480280.0
2016-03-14 15:30:00,15.43,15.43,15.4,15.4,253752.0,14.7111,14.7111,14.6825,14.6825,253752.0
2016-03-14 15:35:00,15.4,15.43,15.4,15.43,163540.0,14.6825,14.7111,14.6825,14.7111,163540.0
2016-03-14 15:40:00,15.43,15.44,15.41,15.42,93620.0,14.7111,14.7206,14.692,14.7016,93620.0
2016-03-14 15:45:00,15.42,15.44,15.42,15.43,280304.0,14.7016,14.7206,14.7016,14.7111,280304.0
2016-03-14 15:50:00,15.43,15.43,15.4,15.4,193364.0,14.7111,14.7111,14.6825,14.6825,193364.0
2016-03-14 15:55:00,15.4,15.42,15.36,15.36,733164.0,14.6825,14.7016,14.6444,14.6444,733164.0
2016-03-15 09:30:00,15.18,15.2,15.18,15.18,331572.0,14.4727,14.4918,14.4727,14.4727,331572.0
2016-03-15 09:35:00,15.18,15.19,15.15,15.17,236428.0,14.4727,14.4823,14.4441,14.4632,236428.0
2016-03-15 09:40:00,15.17,15.21,15.17,15.21,291732.0,14.4632,14.5013,14.4632,14.5013,291732.0
2016-03-15 09:45:00,15.21,15.23,15.2,15.21,162840.0,14.5013,14.5204,14.4918,14.5013,162840.0
2016-03-15 09:50:00,15.21,15.21,15.18,15.18,202636.0,14.5013,14.5013,14.4727,14.4727,202636.0
2016-03-15 09:55:00,15.18,15.2,15.16,15.18,211248.0,14.4727,14.4918,14.4537,14.4727,211248.0
2016-03-15 10:00:00,15.17,15.18,15.15,15.16,106156.0,14.4632,14.4727,14.4441,14.4537,106156.0
2016-03-15 10:05:00,15.15,15.19,15.15,15.16,168544.0,14.4441,14.4823,14.4441,14.4537,168544.0
2016-03-15 10:10:00,15.16,15.2,15.16,15.2,117420.0,14.4537,14.4918,14.4537,14.4918,117420.0
2016-03-15 10:15:00,15.2,15.2,15.18,15.19,81148.0,14.4918,14.4918,14.4727,14.4823,81148.0
2016-03-15 10:20:00,15.19,15.21,15.18,15.19,58980.0,14.4823,14.5013,14.4727,14.4823,58980.0
2016-03-15 10:25:00,15.19,15.24,15.19,15.24,202608.0,14.4823,14.5299,14.4823,14.5299,202608.0
2016-03-15 10:30:00,15.24,15.26,15.24,15.24,296508.0,14.5299,14.549,14.5299,14.5299,296508.0
2016-03-15 10:35:00,15.25,15.25,15.24,15.24,212984.0,14.5395,14.5395,14.5299,14.5299,212984.0
2016-03-15 10:40:00,15.25,15.26,15.23,15.24,37320.0,14.5395,14.549,14.5204,14.5299,37320.0
2016-03-15 10:45:00,15.24,15.24,15.21,15.22,53436.0,14.5299,14.5299,14.5013,14.5109,53436.0
2016-03-15 10:50:00,15.22,15.22,15.2,15.2,168004.0,14.5109,14.5109,14.4918,14.4918,168004.0
2016-03-15 10:55:00,15.2,15.21,15.19,15.21,169248.0,14.4918,14.5013,14.4823,14.5013,169248.0
2016-03-15 11:00:00,15.21,15.22,15.21,15.21,158360.0,14.5013,14.5109,14.5013,14.5013,158360.0
2016-03-15 11:05:00,15.2,15.24,15.19,15.24,134448.0,14.4918,14.5299,14.4823,14.5299,134448.0
2016-03-15 11:10:00,15.24,15.24,15.22,15.22,111828.0,14.5299,14.5299,14.5109,14.5109,111828.0
2016-03-15 11:15:00,15.22,15.23,15.21,15.21,79664.0,14.5109,14.5204,14.5013,14.5013,79664.0
2016-03-15 11:20:00,15.22,15.25,15.22,15.25,129492.0,14.5109,14.5395,14.5109,14.5395,129492.0
2016-03-15 11:25:00,15.24,15.26,15.24,15.24,121544.0,14.5299,14.549,14.5299,14.5299,121544.0
2016-03-15 11:30:00,15.25,15.26,15.24,15.24,55700.0,14.5395,14.549,14.5299,14.5299,55700.0
2016-03-15 11:35:00,15.24,15.25,15.22,15.22,89648.0,14.5299,14.5395,14.5109,14.5109,89648.0
2016-03-15 11:40:00,15.22,15.23,15.22,15.22,99600.0,14.5109,14.5204,14.5109,14.5109,99600.0
2016-03-15 11:45:00,15.22,15.23,15.21,15.21,202844.0,14.5109,14.5204,14.5013,14.5013,202844.0
2016-03-15 11:50:00,15.21,15.22,15.21,15.22,56216.0,14.5013,14.5109,14.5013,14.5109,56216.0
2016-03-15 11:55:00,15.22,15.23,15.21,15.21,82792.0,14.5109,14.5204,14.5013,14.5013,82792.0
2016-03-15 12:00:00,15.21,15.21,15.19,15.2,133944.0,14.5013,14.5013,14.4823,14.4918,133944.0
2016-03-15 12:05:00,15.2,15.21,15.19,15.2,116112.0,14.4918,14.5013,14.4823,14.4918,116112.0
2016-03-15 12:10:00,15.2,15.22,15.2,15.21,98760.0,14.4918,14.5109,14.4918,14.5013,98760.0
2016-03-15 12:15:00,15.19,15.21,15.19,15.2,54384.0,14.4823,14.5013,14.4823,14.4918,54384.0
2016-03-15 12:20:00,15.21,15.22,15.21,15.22,18184.0,14.5013,14.5109,14.5013,14.5109,18184.0
2016-03-15 12:25:00,15.22,15.24,15.22,15.24,42276.0,14.5109,14.5299,14.5109,14.5299,42276.0
2016-03-15 12:30:00,15.24,15.24,15.22,15.22,56868.0,14.5299,14.5299,14.5109,14.5109,56868.0
2016-03-15 12:35:00,15.22,15.23,15.21,15.22,53112.0,14.5109,14.5204,14.5013,14.5109,53112.0
2016-03-15 12:40:00,15.22,15.22,15.21,15.22,41424.0,14.5109,14.5109,14.5013,14.5109,41424.0
2016-03-15 12:45:00,15.22,15.22,15.2,15.21,73760.0,14.5109,14.5109,14.4918,14.5013,73760.0
2016-03-15 12:50:00,15.21,15.21,15.2,15.2,34000.0,14.5013,14.5013,14.4918,14.4918,34000.0
2016-03-15 12:55:00,15.2,15.22,15.2,15.21,82596.0,14.4918,14.5109,14.4918,14.5013,82596.0
2016-03-15 13:00:00,15.2,15.21,15.2,15.21,44184.0,14.4918,14.5013,14.4918,14.5013,44184.0
2016-03-15 13:05:00,15.21,15.22,15.21,15.22,29800.0,14.5013,14.5109,14.5013,14.5109,29800.0
2016-03-15 13:10:00,15.22,15.23,15.22,15.22,35932.0,14.5109,14.5204,14.5109,14.5109,35932.0
2016-03-15 13:15:00,15.22,15.23,15.22,15.22,29664.0,14.5109,14.5204,14.5109,14.5109,29664.0
2016-03-15 13:20:00,15.23,15.24,15.23,15.24,88608.0,14.5204,14.5299,14.5204,14.5299,88608.0
2016-03-15 13:25:00,15.24,15.26,15.24,15.26,131772.0,14.5299,14.549,14.5299,14.549,131772.0
2016-03-15 13:30:00,15.25,15.28,15.25,15.27,175108.0,14.5395,14.5681,14.5395,14.5585,175108.0
2016-03-15 13:35:00,15.27,15.28,15.26,15.26,89324.0,14.5585,14.5681,14.549,14.549,89324.0
2016-03-15 13:40:00,15.27,15.27,15.26,15.27,45600.0,14.5585,14.5585,14.549,14.5585,45600.0
2016-03-15 13:45:00,15.27,15.27,15.25,15.25,87648.0,14.5585,14.5585,14.5395,14.5395,87648.0
2016-03-15 13:50:00,15.26,15.28,15.25,15.28,69464.0,14.549,14.5681,14.5395,14.5681,69464.0
2016-03-15 13:55:00,15.28,15.28,15.26,15.28,79236.0,14.5681,14.5681,14.549,14.5681,79236.0
2016-03-15 14:00:00,15.28,15.28,15.26,15.26,100560.0,14.5681,14.5681,14.549,14.549,100560.0
2016-03-15 14:05:00,15.26,15.27,15.26,15.26,68100.0,14.549,14.5585,14.549,14.549,68100.0
2016-03-15 14:10:00,15.27,15.3,15.27,15.3,108468.0,14.5585,14.5872,14.5585,14.5872,108468.0
2016-03-15 14:15:00,15.3,15.3,15.29,15.29,168904.0,14.5872,14.5872,14.5776,14.5776,168904.0
2016-03-15 14:20:00,15.3,15.3,15.28,15.28,147268.0,14.5872,14.5872,14.5681,14.5681,147268.0
2016-03-15 14:25:00,15.28,15.28,15.27,15.27,44992.0,14.5681,14.5681,14.5585,14.5585,44992.0
2016-03-15 14:30:00,15.28,15.29,15.26,15.29,254820.0,14.5681,14.5776,14.549,14.5776,254820.0
2016-03-15 14:35:00,15.29,15.29,15.28,15.28,22356.0,14.5776,14.5776,14.5681,14.5681,22356.0
2016-03-15 14:40:00,15.28,15.29,15.26,15.27,169440.0,14.5681,14.5776,14.549,14.5585,169440.0
2016-03-15 14:45:00,15.27,15.27,15.25,15.26,45108.0,14.5585,14.5585,14.5395,14.549,45108.0
2016-03-15 14:50:00,15.26,15.27,15.25,15.26,26836.0,14.549,14.5585,14.5395,14.549,26836.0
2016-03-15 14:55:00,15.25,15.26,15.24,15.25,103636.0,14.5395,14.549,14.5299,14.5395,103636.0
2016-03-15 15:00:00,15.25,15.27,15.25,15.26,12144.0,14.5395,14.5585,14.5395,14.549,12144.0
2016-03-15 15:05:00,15.26,15.27,15.24,15.27,119644.0,14.549,14.5585,14.5299,14.5585,119644.0
2016-03-15 15:10:00,15.26,15.29,15.26,15.29,288724.0,14.549,14.5776,14.549,14.5776,288724.0
2016-03-15 15:15:00,15.3,15.3,15.29,15.3,139460.0,14.5872,14.5872,14.5776,14.5872,139460.0
2016-03-15 15:20:00,15.3,15.31,15.29,15.3,229396.0,14.5872,14.5967,14.5776,14.5872,229396.0
2016-03-15 15:25:00,15.3,15.31,15.3,15.3,52404.0,14.5872,14.5967,14.5872,14.5872,52404.0
2016-03-15 15:30:00,15.3,15.3,15.28,15.29,114752.0,14.5872,14.5872,14.5681,14.5776,114752.0
2016-03-15 15:35:00,15.29,15.3,15.28,15.28,25616.0,14.5776,14.5872,14.5681,14.5681,25616.0
2016-03-15 15:40:00,15.28,15.29,15.27,15.27,101408.0,14.5681,14.5776,14.5585,14.5585,101408.0
2016-03-15 15:45:00,15.27,15.28,15.27,15.27,150524.0,14.5585,14.5681,14.5585,14.5585,150524.0
2016-03-15 15:50:00,15.27,15.29,15.27,15.29,315440.0,14.5585,14.5776,14.5585,14.5776,315440.0
2016-03-15 15:55:00,15.29,15.32,15.29,15.31,671160.0,14.5776,14.6062,14.5776,14.5967,671160.0
2016-03-16 09:30:00,15.22,15.28,15.22,15.27,609132.0,14.5109,14.5681,14.5109,14.5585,609132.0
2016-03-16 09:35:00,15.27,15.31,15.26,15.31,320108.0,14.5585,14.5967,14.549,14.5967,320108.0
2016-03-16 09:40:00,15.3,15.31,15.29,15.3,199696.0,14.5872,14.5967,14.5776,14.5872,199696.0
2016-03-16 09:45:00,15.3,15.33,15.29,15.32,123800.0,14.5872,14.6158,14.5776,14.6062,123800.0
2016-03-16 09:50:00,15.33,15.35,15.32,15.32,149524.0,14.6158,14.6348,14.6062,14.6062,149524.0
2016-03-16 09:55:00,15.33,15.33,15.32,15.32,80520.0,14.6158,14.6158,14.6062,14.6062,80520.0
2016-03-16 10:00:00,15.32,15.33,15.31,15.31,50192.0,14.6062,14.6158,14.5967,14.5967,50192.0
2016-03-16 10:05:00,15.31,15.33,15.31,15.33,45048.0,14.5967,14.6158,14.5967,14.6158,45048.0
2016-03-16 10:10:00,15.33,15.34,15.32,15.34,44352.0,14.6158,14.6253,14.6062,14.6253,44352.0
2016-03-16 10:15:00,15.35,15.35,15.32,15.33,30448.0,14.6348,14.6348,14.6062,14.6158,30448.0
2016-03-16 10:20:00,15.33,15.34,15.32,15.33,95012.0,14.6158,14.6253,14.6062,14.6158,95012.0
2016-03-16 10:25:00,15.32,15.33,15.31,15.31,21520.0,14.6062,14.6158,14.5967,14.5967,21520.0
2016-03-16 10:30:00,15.32,15.34,15.31,15.31,139476.0,14.6062,14.6253,14.5967,14.5967,139476.0
2016-03-16 10:35:00,15.31,15.35,15.31,15.34,76684.0,14.5967,14.6348,14.5967,14.6253,76684.0
2016-03-16 10:40:00,15.35,15.36,15.35,15.36,60900.0,14.6348,14.6444,14.6348,14.6444,60900.0
2016-03-16 10:45:00,15.36,15.37,15.34,15.35,55096.0,14.6444,14.6539,14.6253,14.6348,55096.0
2016-03-16 10:50:00,15.35,15.35,15.34,15.34,25984.0,14.6348,14.6348,14.6253,14.6253,25984.0
2016-03-16 10:55:00,15.34,15.35,15.33,15.34,18336.0,14.6253,14.6348,14.6158,14.6253,18336.0
2016-03-16 11:00:00,15.34,15.35,15.33,15.34,5520.0,14.6253,14.6348,14.6158,14.6253,5520.0
2016-03-16 11:05:00,15.34,15.36,15.33,15.35,15600.0,14.6253,14.6444,14.6158,14.6348,15600.0
2016-03-16 11:10:00,15.35,15.36,15.34,15.34,50444.0,14.6348,14.6444,14.6253,14.6253,50444.0
2016-03-16 11:15:00,15.34,15.35,15.34,15.35,18400.0,14.6253,14.6348,14.6253,14.6348,18400.0
2016-03-16 11:20:00,15.35,15.36,15.35,15.35,28800.0,14.6348,14.6444,14.6348,14.6348,28800.0
2016-03-16 11:25:00,15.35,15.35,15.34,15.34,63408.0,14.6348,14.6348,14.6253,14.6253,63408.0
2016-03-16 11:30:00,15.34,15.36,15.34,15.36,21200.0,14.6253,14.6444,14.6253,14.6444,21200.0
2016-03-16 11:35:00,15.35,15.36,15.34,15.35,13320.0,14.6348,14.6444,14.6253,14.6348,13320.0
2016-03-16 11:40:00,15.35,15.36,15.34,15.35,78492.0,14.6348,14.6444,14.6253,14.6348,78492.0
2016-03-16 11:45:00,15.35,15.35,15.34,15.34,37496.0,14.6348,14.6348,14.6253,14.6253,37496.0
2016-03-16 11:50:00,15.34,15.34,15.32,15.34,84432.0,14.6253,14.6253,14.6062,14.6253,84432.0
2016-03-16 11:55:00,15.33,15.34,15.32,15.33,42604.0,14.6158,14.6253,14.6062,14.6158,42604.0
2016-03-16 12:00:00,15.33,15.34,15.33,15.34,80828.0,14.6158,14.6253,14.6158,14.6253,80828.0
2016-03-16 12:05:00,15.34,15.35,15.33,15.34,79148.0,14.6253,14.6348,14.6158,14.6253,79148.0
2016-03-16 12:10:00,15.34,15.35,15.34,15.34,19600.0,14.6253,14.6348,14.6253,14.6253,19600.0
2016-03-16 12:15:00,15.34,15.35,15.34,15.34,19468.0,14.6253,14.6348,14.6253,14.6253,19468.0
2016-03-16 12:20:00,15.34,15.34,15.33,15.34,44516.0,14.6253,14.6253,14.6158,14.6253,44516.0
2016-03-16 12:25:00,15.34,15.34,15.33,15.33,34432.0,14.6253,14.6253,14.6158,14.6158,34432.0
2016-03-16 12:30:00,15.33,15.34,15.32,15.33,29200.0,14.6158,14.6253,14.6062,14.6158,29200.0
2016-03-16 12:35:00,15.33,15.33,15.31,15.31,91920.0,14.6158,14.6158,14.5967,14.5967,91920.0
2016-03-16 12:40:00,15.31,15.32,15.29,15.3,173852.0,14.5967,14.6062,14.5776,14.5872,173852.0
2016-03-16 12:45:00,15.3,15.3,15.28,15.29,66112.0,14.5872,14.5872,14.5681,14.5776,66112.0
2016-03-16 12:50:00,15.28,15.29,15.27,15.28,25608.0,14.5681,14.5776,14.5585,14.5681,25608.0
2016-03-16 12:55:00,15.28,15.28,15.27,15.28,117920.0,14.5681,14.5681,14.5585,14.5681,117920.0
2016-03-16 13:00:00,15.27,15.29,15.27,15.27,31764.0,14.5585,14.5776,14.5585,14.5585,31764.0
2016-03-16 13:05:00,15.27,15.27,15.26,15.26,61840.0,14.5585,14.5585,14.549,14.549,61840.0
2016-03-16 13:10:00,15.27,15.27,15.24,15.24,131272.0,14.5585,14.5585,14.5299,14.5299,131272.0
2016-03-16 13:15:00,15.24,15.25,15.22,15.25,89684.0,14.5299,14.5395,14.5109,14.5395,89684.0
2016-03-16 13:20:00,15.25,15.26,15.24,15.25,48000.0,14.5395,14.549,14.5299,14.5395,48000.0
2016-03-16 13:25:00,15.26,15.26,15.24,15.24,20200.0,14.549,14.549,14.5299,14.5299,20200.0
2016-03-16 13:30:00,15.24,15.24,15.24,15.24,56184.0,14.5299,14.5299,14.5299,14.5299,56184.0
2016-03-16 13:35:00,15.24,15.26,15.24,15.26,32800.0,14.5299,14.549,14.5299,14.549,32800.0
2016-03-16 13:40:00,15.26,15.28,15.26,15.27,143268.0,14.549,14.5681,14.549,14.5585,143268.0
2016-03-16 13:45:00,15.26,15.27,15.25,15.25,61028.0,14.549,14.5585,14.5395,14.5395,61028.0
2016-03-16 13:50:00,15.25,15.26,15.24,15.25,80104.0,14.5395,14.549,14.5299,14.5395,80104.0
2016-03-16 13:55:00,15.24,15.26,15.24,15.26,75468.0,14.5299,14.549,14.5299,14.549,75468.0
2016-03-16 14:00:00,15.27,15.47,15.27,15.41,774624.0,14.5585,14.7492,14.5585,14.692,774624.0
2016-03-16 14:05:00,15.41,15.44,15.37,15.39,936464.0,14.692,14.7206,14.6539,14.673,936464.0
2016-03-16 14:10:00,15.39,15.39,15.3,15.3,379652.0,14.673,14.673,14.5872,14.5872,379652.0
2016-03-16 14:15:00,15.31,15.37,15.31,15.34,391516.0,14.5967,14.6539,14.5967,14.6253,391516.0
2016-03-16 14:20:00,15.33,15.42,15.33,15.4,416360.0,14.6158,14.7016,14.6158,14.6825,416360.0
2016-03-16 14:25:00,15.4,15.49,15.39,15.46,738400.0,14.6825,14.7683,14.673,14.7397,738400.0
2016-03-16 14:30:00,15.47,15.49,15.43,15.44,405048.0,14.7492,14.7683,14.7111,14.7206,405048.0
2016-03-16 14:35:00,15.45,15.46,15.4,15.46,248568.0,14.7302,14.7397,14.6825,14.7397,248568.0
2016-03-16 14:40:00,15.45,15.53,15.45,15.52,758628.0,14.7302,14.8064,14.7302,14.7969,758628.0
2016-03-16 14:45:00,15.53,15.55,15.51,15.52,402952.0,14.8064,14.8255,14.7874,14.7969,402952.0
2016-03-16 14:50:00,15.53,15.53,15.49,15.5,354764.0,14.8064,14.8064,14.7683,14.7778,354764.0
2016-03-16 14:55:00,15.5,15.5,15.41,15.42,308240.0,14.7778,14.7778,14.692,14.7016,308240.0
2016-03-16 15:00:00,15.42,15.48,15.41,15.47,500844.0,14.7016,14.7588,14.692,14.7492,500844.0
2016-03-16 15:05:00,15.47,15.5,15.46,15.49,369920.0,14.7492,14.7778,14.7397,14.7683,369920.0
2016-03-16 15:10:00,15.49,15.52,15.47,15.51,589448.0,14.7683,14.7969,14.7492,14.7874,589448.0
2016-03-16 15:15:00,15.51,15.53,15.49,15.51,275272.0,14.7874,14.8064,14.7683,14.7874,275272.0
2016-03-16 15:20:00,15.51,15.51,15.45,15.48,386048.0,14.7874,14.7874,14.7302,14.7588,386048.0
2016-03-16 15:25:00,15.47,15.52,15.47,15.51,215692.0,14.7492,14.7969,14.7492,14.7874,215692.0
2016-03-16 15:30:00,15.51,15.52,15.49,15.52,181228.0,14.7874,14.7969,14.7683,14.7969,181228.0
2016-03-16 15:35:00,15.52,15.56,15.51,15.56,396500.0,14.7969,14.835,14.7874,14.835,396500.0
2016-03-16 15:40:00,15.56,15.56,15.52,15.52,149220.0,14.835,14.835,14.7969,14.7969,149220.0
2016-03-16 15:45:00,15.52,15.53,15.52,15.52,227016.0,14.7969,14.8064,14.7969,14.7969,227016.0
2016-03-16 15:50:00,15.53,15.53,15.49,15.49,351228.0,14.8064,14.8064,14.7683,14.7683,351228.0
2016-03-16 15:55:00,15.49,15.5,15.47,15.5,536264.0,14.7683,14.7778,14.7492,14.7778,536264.0
2016-03-17 09:30:00,15.48,15.51,15.47,15.5,378304.0,14.7588,14.7874,14.7492,14.7778,378304.0
2016-03-17 09:35:00,15.5,15.51,15.46,15.46,476008.0,14.7778,14.7874,14.7397,14.7397,476008.0
2016-03-17 09:40:00,15.46,15.46,15.41,15.42,305332.0,14.7397,14.7397,14.692,14.7016,305332.0
2016-03-17 09:45:00,15.42,15.44,15.42,15.44,191312.0,14.7016,14.7206,14.7016,14.7206,191312.0
2016-03-17 09:50:00,15.44,15.45,15.42,15.44,94904.0,14.7206,14.7302,14.7016,14.7206,94904.0
2016-03-17 09:55:00,15.45,15.45,15.44,15.44,62848.0,14.7302,14.7302,14.7206,14.7206,62848.0
2016-03-17 10:00:00,15.44,15.46,15.41,15.45,294612.0,14.7206,14.7397,14.692,14.7302,294612.0
2016-03-17 10:05:00,15.46,15.47,15.45,15.47,239272.0,14.7397,14.7492,14.7302,14.7492,239272.0
2016-03-17 10:10:00,15.46,15.47,15.44,15.46,106232.0,14.7397,14.7492,14.7206,14.7397,106232.0
2016-03-17 10:15:00,15.47,15.47,15.43,15.44,188048.0,14.7492,14.7492,14.7111,14.7206,188048.0
2016-03-17 10:20:00,15.44,15.46,15.43,15.44,58272.0,14.7206,14.7397,14.7111,14.7206,58272.0
2016-03-17 10:25:00,15.44,15.49,15.44,15.48,208896.0,14.7206,14.7683,14.7206,14.7588,208896.0
2016-03-17 10:30:00,15.48,15.49,15.47,15.49,223476.0,14.7588,14.7683,14.7492,14.7683,223476.0
2016-03-17 10:35:00,15.49,15.53,15.49,15.53,389784.0,14.7683,14.8064,14.7683,14.8064,389784.0
2016-03-17 10:40:00,15.53,15.54,15.52,15.53,344080.0,14.8064,14.816,14.7969,14.8064,344080.0
2016-03-17 10:45:00,15.53,15.55,15.52,15.54,330952.0,14.8064,14.8255,14.7969,14.816,330952.0
2016-03-17 10:50:00,15.54,15.56,15.54,15.55,161496.0,14.816,14.835,14.816,14.8255,161496.0
2016-03-17 10:55:00,15.55,15.58,15.54,15.58,84204.0,14.8255,14.8541,14.816,14.8541,84204.0
2016-03-17 11:00:00,15.57,15.58,15.56,15.56,134092.0,14.8446,14.8541,14.835,14.835,134092.0
2016-03-17 11:05:00,15.56,15.56,15.55,15.56,195928.0,14.835,14.835,14.8255,14.835,195928.0
2016-03-17 11:10:00,15.57,15.58,15.56,15.58,123144.0,14.8446,14.8541,14.835,14.8541,123144.0
2016-03-17 11:15:00,15.58,15.6,15.58,15.58,129056.0,14.8541,14.8732,14.8541,14.8541,129056.0
2016-03-17 11:20:00,15.58,15.59,15.57,15.59,137976.0,14.8541,14.8636,14.8446,14.8636,137976.0
2016-03-17 11:25:00,15.59,15.61,15.58,15.6,78028.0,14.8636,14.8827,14.8541,14.8732,78028.0
2016-03-17 11:30:00,15.6,15.61,15.59,15.6,72920.0,14.8732,14.8827,14.8636,14.8732,72920.0
2016-03-17 11:35:00,15.6,15.6,15.58,15.58,59004.0,14.8732,14.8732,14.8541,14.8541,59004.0
2016-03-17 11:40:00,15.58,15.58,15.56,15.57,118420.0,14.8541,14.8541,14.835,14.8446,118420.0
2016-03-17 11:45:00,15.57,15.6,15.57,15.6,68036.0,14.8446,14.8732,14.8446,14.8732,68036.0
2016-03-17 11:50:00,15.59,15.6,15.59,15.6,34880.0,14.8636,14.8732,14.8636,14.8732,34880.0
2016-03-17 11:55:00,15.6,15.61,15.59,15.6,68684.0,14.8732,14.8827,14.8636,14.8732,68684.0
2016-03-17 12:00:00,15.6,15.6,15.58,15.59,146012.0,14.8732,14.8732,14.8541,14.8636,146012.0
2016-03-17 12:05:00,15.59,15.6,15.58,15.6,35848.0,14.8636,14.8732,14.8541,14.8732,35848.0
2016-03-17 12:10:00,15.59,15.6,15.59,15.59,25200.0,14.8636,14.8732,14.8636,14.8636,25200.0
2016-03-17 12:15:00,15.6,15.6,15.59,15.6,36120.0,14.8732,14.8732,14.8636,14.8732,36120.0
2016-03-17 12:20:00,15.61,15.63,15.6,15.63,140264.0,14.8827,14.9018,14.8732,14.9018,140264.0
2016-03-17 12:25:00,15.63,15.66,15.62,15.65,278868.0,14.9018,14.9304,14.8922,14.9208,278868.0
2016-03-17 12:30:00,15.65,15.69,15.65,15.68,201436.0,14.9208,14.959,14.9208,14.9494,201436.0
2016-03-17 12:35:00,15.68,15.69,15.67,15.68,405264.0,14.9494,14.959,14.9399,14.9494,405264.0
2016-03-17 12:40:00,15.67,15.68,15.67,15.67,54976.0,14.9399,14.9494,14.9399,14.9399,54976.0
2016-03-17 12:45:00,15.68,15.68,15.66,15.67,113904.0,14.9494,14.9494,14.9304,14.9399,113904.0
2016-03-17 12:50:00,15.66,15.67,15.66,15.67,13216.0,14.9304,14.9399,14.9304,14.9399,13216.0
2016-03-17 12:55:00,15.67,15.68,15.67,15.67,17608.0,14.9399,14.9494,14.9399,14.9399,17608.0
2016-03-17 13:00:00,15.67,15.68,15.67,15.68,16120.0,14.9399,14.9494,14.9399,14.9494,16120.0
2016-03-17 13:05:00,15.68,15.68,15.66,15.66,166480.0,14.9494,14.9494,14.9304,14.9304,166480.0
2016-03-17 13:10:00,15.66,15.66,15.64,15.64,113796.0,14.9304,14.9304,14.9113,14.9113,113796.0
2016-03-17 13:15:00,15.64,15.65,15.63,15.63,48672.0,14.9113,14.9208,14.9018,14.9018,48672.0
2016-03-17 13:20:00,15.63,15.65,15.63,15.65,58000.0,14.9018,14.9208,14.9018,14.9208,58000.0
2016-03-17 13:25:00,15.65,15.67,15.65,15.66,78004.0,14.9208,14.9399,14.9208,14.9304,78004.0
2016-03-17 13:30:00,15.65,15.67,15.64,15.67,200764.0,14.9208,14.9399,14.9113,14.9399,200764.0
2016-03-17 13:35:00,15.67,15.7,15.67,15.69,218804.0,14.9399,14.9685,14.9399,14.959,218804.0
2016-03-17 13:40:00,15.7,15.7,15.69,15.7,76312.0,14.9685,14.9685,14.959,14.9685,76312.0
2016-03-17 13:45:00,15.7,15.72,15.7,15.71,103900.0,14.9685,14.9876,14.9685,14.978,103900.0
2016-03-17 13:50:00,15.71,15.72,15.71,15.72,40764.0,14.978,14.9876,14.978,14.9876,40764.0
2016-03-17 13:55:00,15.72,15.73,15.71,15.73,136032.0,14.9876,14.9971,14.978,14.9971,136032.0
2016-03-17 14:00:00,15.72,15.72,15.71,15.72,126832.0,14.9876,14.9876,14.978,14.9876,126832.0
2016-03-17 14:05:00,15.72,15.74,15.72,15.74,106856.0,14.9876,15.0067,14.9876,15.0067,106856.0
2016-03-17 14:10:00,15.74,15.76,15.74,15.76,442536.0,15.0067,15.0257,15.0067,15.0257,442536.0
2016-03-17 14:15:00,15.76,15.78,15.76,15.77,405216.0,15.0257,15.0448,15.0257,15.0353,405216.0
2016-03-17 14:20:00,15.77,15.78,15.75,15.75,314240.0,15.0353,15.0448,15.0162,15.0162,314240.0
2016-03-17 14:25:00,15.76,15.76,15.74,15.74,75948.0,15.0257,15.0257,15.0067,15.0067,75948.0
2016-03-17 14:30:00,15.74,15.74,15.73,15.74,52532.0,15.0067,15.0067,14.9971,15.0067,52532.0
2016-03-17 14:35:00,15.74,15.74,15.72,15.72,140352.0,15.0067,15.0067,14.9876,14.9876,140352.0
2016-03-17 14:40:00,15.72,15.74,15.72,15.72,72960.0,14.9876,15.0067,14.9876,14.9876,72960.0
2016-03-17 14:45:00,15.72,15.73,15.71,15.73,159832.0,14.9876,14.9971,14.978,14.9971,159832.0
2016-03-17 14:50:00,15.73,15.74,15.73,15.74,85316.0,14.9971,15.0067,14.9971,15.0067,85316.0
2016-03-17 14:55:00,15.74,15.74,15.7,15.7,49576.0,15.0067,15.0067,14.9685,14.9685,49576.0
2016-03-17 15:00:00,15.7,15.73,15.7,15.73,54708.0,14.9685,14.9971,14.9685,14.9971,54708.0
2016-03-17 15:05:00,15.73,15.74,15.72,15.72,56912.0,14.9971,15.0067,14.9876,14.9876,56912.0
2016-03-17 15:10:00,15.72,15.73,15.71,15.71,36600.0,14.9876,14.9971,14.978,14.978,36600.0
2016-03-17 15:15:00,15.71,15.72,15.69,15.69,146500.0,14.978,14.9876,14.959,14.959,146500.0
2016-03-17 15:20:00,15.7,15.73,15.7,15.72,96368.0,14.9685,14.9971,14.9685,14.9876,96368.0
2016-03-17 15:25:00,15.73,15.75,15.73,15.75,118308.0,14.9971,15.0162,14.9971,15.0162,118308.0
2016-03-17 15:30:00,15.74,15.75,15.72,15.74,129808.0,15.0067,15.0162,14.9876,15.0067,129808.0
2016-03-17 15:35:00,15.74,15.77,15.73,15.76,138284.0,15.0067,15.0353,14.9971,15.0257,138284.0
2016-03-17 15:40:00,15.76,15.77,15.74,15.75,164352.0,15.0257,15.0353,15.0067,15.0162,164352.0
2016-03-17 15:45:00,15.75,15.75,15.71,15.73,441848.0,15.0162,15.0162,14.978,14.9971,441848.0
2016-03-17 15:50:00,15.72,15.73,15.7,15.7,312484.0,14.9876,14.9971,14.9685,14.9685,312484.0
2016-03-17 15:55:00,15.7,15.72,15.69,15.69,792752.0,14.9685,14.9876,14.959,14.959,792752.0
2016-03-18 09:30:00,15.77,15.8,15.77,15.77,1189420.0,15.0353,15.0639,15.0353,15.0353,1189420.0
2016-03-18 09:35:00,15.77,15.81,15.77,15.8,620384.0,15.0353,15.0734,15.0353,15.0639,620384.0
2016-03-18 09:40:00,15.8,15.82,15.76,15.76,261496.0,15.0639,15.0829,15.0257,15.0257,261496.0
2016-03-18 09:45:00,15.77,15.78,15.75,15.75,116988.0,15.0353,15.0448,15.0162,15.0162,116988.0
2016-03-18 09:50:00,15.76,15.8,15.76,15.79,223336.0,15.0257,15.0639,15.0257,15.0543,223336.0
2016-03-18 09:55:00,15.79,15.81,15.79,15.81,118392.0,15.0543,15.0734,15.0543,15.0734,118392.0
2016-03-18 10:00:00,15.8,15.82,15.8,15.81,187756.0,15.0639,15.0829,15.0639,15.0734,187756.0
2016-03-18 10:05:00,15.81,15.82,15.79,15.81,109308.0,15.0734,15.0829,15.0543,15.0734,109308.0
2016-03-18 10:10:00,15.81,15.84,15.81,15.83,343588.0,15.0734,15.102,15.0734,15.0925,343588.0
2016-03-18 10:15:00,15.83,15.83,15.8,15.8,181556.0,15.0925,15.0925,15.0639,15.0639,181556.0
2016-03-18 10:20:00,15.8,15.82,15.8,15.81,276212.0,15.0639,15.0829,15.0639,15.0734,276212.0
2016-03-18 10:25:00,15.81,15.81,15.79,15.79,182632.0,15.0734,15.0734,15.0543,15.0543,182632.0
2016-03-18 10:30:00,15.79,15.83,15.79,15.83,136456.0,15.0543,15.0925,15.0543,15.0925,136456.0
2016-03-18 10:35:00,15.83,15.83,15.78,15.78,153488.0,15.0925,15.0925,15.0448,15.0448,153488.0
2016-03-18 10:40:00,15.78,15.81,15.78,15.81,364072.0,15.0448,15.0734,15.0448,15.0734,364072.0
2016-03-18 10:45:00,15.81,15.83,15.8,15.81,103600.0,15.0734,15.0925,15.0639,15.0734,103600.0
2016-03-18 10:50:00,15.8,15.81,15.8,15.81,46884.0,15.0639,15.0734,15.0639,15.0734,46884.0
2016-03-18 10:55:00,15.81,15.83,15.81,15.82,112780.0,15.0734,15.0925,15.0734,15.0829,112780.0
2016-03-18 11:00:00,15.82,15.86,15.82,15.85,150188.0,15.0829,15.1211,15.0829,15.1115,150188.0
2016-03-18 11:05:00,15.85,15.87,15.85,15.86,193764.0,15.1115,15.1306,15.1115,15.1211,193764.0
2016-03-18 11:10:00,15.86,15.87,15.85,15.86,52908.0,15.1211,15.1306,15.1115,15.1211,52908.0
2016-03-18 11:15:00,15.85,15.87,15.85,15.87,67636.0,15.1115,15.1306,15.1115,15.1306,67636.0
2016-03-18 11:20:00,15.87,15.87,15.85,15.86,95744.0,15.1306,15.1306,15.1115,15.1211,95744.0
2016-03-18 11:25:00,15.86,15.86,15.83,15.83,99288.0,15.1211,15.1211,15.0925,15.0925,99288.0
2016-03-18 11:30:00,15.83,15.84,15.83,15.83,56968.0,15.0925,15.102,15.0925,15.0925,56968.0
2016-03-18 11:35:00,15.83,15.84,15.83,15.83,57096.0,15.0925,15.102,15.0925,15.0925,57096.0
2016-03-18 11:40:00,15.83,15.84,15.81,15.81,67092.0,15.0925,15.102,15.0734,15.0734,67092.0
2016-03-18 11:45:00,15.81,15.82,15.81,15.81,49448.0,15.0734,15.0829,15.0734,15.0734,49448.0
2016-03-18 11:50:00,15.81,15.82,15.8,15.81,62976.0,15.0734,15.0829,15.0639,15.0734,62976.0
2016-03-18 11:55:00,15.81,15.83,15.81,15.83,41956.0,15.0734,15.0925,15.0734,15.0925,41956.0
2016-03-18 12:00:00,15.83,15.84,15.82,15.84,53908.0,15.0925,15.102,15.0829,15.102,53908.0
2016-03-18 12:05:00,15.84,15.84,15.83,15.83,43304.0,15.102,15.102,15.0925,15.0925,43304.0
2016-03-18 12:10:00,15.83,15.84,15.83,15.83,19516.0,15.0925,15.102,15.0925,15.0925,19516.0
2016-03-18 12:15:00,15.83,15.84,15.81,15.83,164468.0,15.0925,15.102,15.0734,15.0925,164468.0
2016-03-18 12:20:00,15.84,15.85,15.84,15.85,121172.0,15.102,15.1115,15.102,15.1115,121172.0
2016-03-18 12:25:00,15.85,15.86,15.84,15.84,93484.0,15.1115,15.1211,15.102,15.102,93484.0
2016-03-18 12:30:00,15.84,15.84,15.81,15.81,61284.0,15.102,15.102,15.0734,15.0734,61284.0
2016-03-18 12:35:00,15.81,15.83,15.81,15.83,63320.0,15.0734,15.0925,15.0734,15.0925,63320.0
2016-03-18 12:40:00,15.82,15.82,15.81,15.81,70600.0,15.0829,15.0829,15.0734,15.0734,70600.0
2016-03-18 12:45:00,15.81,15.82,15.81,15.81,31920.0,15.0734,15.0829,15.0734,15.0734,31920.0
2016-03-18 12:50:00,15.81,15.83,15.81,15.82,29944.0,15.0734,15.0925,15.0734,15.0829,29944.0
2016-03-18 12:55:00,15.82,15.83,15.82,15.82,76720.0,15.0829,15.0925,15.0829,15.0829,76720.0
2016-03-18 13:00:00,15.82,15.83,15.8,15.8,89364.0,15.0829,15.0925,15.0639,15.0639,89364.0
2016-03-18 13:05:00,15.81,15.81,15.79,15.79,47780.0,15.0734,15.0734,15.0543,15.0543,47780.0
2016-03-18 13:10:00,15.79,15.8,15.77,15.77,94540.0,15.0543,15.0639,15.0353,15.0353,94540.0
2016-03-18 13:15:00,15.77,15.78,15.75,15.75,233296.0,15.0353,15.0448,15.0162,15.0162,233296.0
2016-03-18 13:20:00,15.75,15.77,15.75,15.77,130160.0,15.0162,15.0353,15.0162,15.0353,130160.0
2016-03-18 13:25:00,15.77,15.78,15.76,15.77,104144.0,15.0353,15.0448,15.0257,15.0353,104144.0
2016-03-18 13:30:00,15.77,15.78,15.73,15.74,296576.0,15.0353,15.0448,14.9971,15.0067,296576.0
2016-03-18 13:35:00,15.74,15.75,15.72,15.74,108212.0,15.0067,15.0162,14.9876,15.0067,108212.0
2016-03-18 13:40:00,15.73,15.75,15.73,15.75,158096.0,14.9971,15.0162,14.9971,15.0162,158096.0
2016-03-18 13:45:00,15.75,15.77,15.75,15.77,106048.0,15.0162,15.0353,15.0162,15.0353,106048.0
2016-03-18 13:50:00,15.77,15.78,15.77,15.77,101900.0,15.0353,15.0448,15.0353,15.0353,101900.0
2016-03-18 13:55:00,15.77,15.78,15.76,15.77,445112.0,15.0353,15.0448,15.0257,15.0353,445112.0
2016-03-18 14:00:00,15.77,15.79,15.77,15.78,93484.0,15.0353,15.0543,15.0353,15.0448,93484.0
2016-03-18 14:05:00,15.78,15.79,15.77,15.77,76512.0,15.0448,15.0543,15.0353,15.0353,76512.0
2016-03-18 14:10:00,15.77,15.79,15.77,15.78,150400.0,15.0353,15.0543,15.0353,15.0448,150400.0
2016-03-18 14:15:00,15.77,15.78,15.76,15.78,161264.0,15.0353,15.0448,15.0257,15.0448,161264.0
2016-03-18 14:20:00,15.79,15.8,15.77,15.8,96160.0,15.0543,15.0639,15.0353,15.0639,96160.0
2016-03-18 14:25:00,15.8,15.8,15.78,15.78,99988.0,15.0639,15.0639,15.0448,15.0448,99988.0
2016-03-18 14:30:00,15.77,15.79,15.77,15.78,27600.0,15.0353,15.0543,15.0353,15.0448,27600.0
2016-03-18 14:35:00,15.78,15.79,15.78,15.79,32024.0,15.0448,15.0543,15.0448,15.0543,32024.0
2016-03-18 14:40:00,15.79,15.8,15.78,15.79,108420.0,15.0543,15.0639,15.0448,15.0543,108420.0
2016-03-18 14:45:00,15.79,15.79,15.77,15.79,111556.0,15.0543,15.0543,15.0353,15.0543,111556.0
2016-03-18 14:50:00,15.79,15.79,15.77,15.78,77688.0,15.0543,15.0543,15.0353,15.0448,77688.0
2016-03-18 14:55:00,15.78,15.78,15.77,15.77,70056.0,15.0448,15.0448,15.0353,15.0353,70056.0
2016-03-18 15:00:00,15.77,15.8,15.77,15.79,54268.0,15.0353,15.0639,15.0353,15.0543,54268.0
2016-03-18 15:05:00,15.8,15.83,15.79,15.81,179316.0,15.0639,15.0925,15.0543,15.0734,179316.0
2016-03-18 15:10:00,15.82,15.85,15.82,15.85,209560.0,15.0829,15.1115,15.0829,15.1115,209560.0
2016-03-18 15:15:00,15.85,15.86,15.83,15.84,173304.0,15.1115,15.1211,15.0925,15.102,173304.0
2016-03-18 15:20:00,15.84,15.85,15.83,15.84,125172.0,15.102,15.1115,15.0925,15.102,125172.0
2016-03-18 15:25:00,15.85,15.85,15.83,15.84,126512.0,15.1115,15.1115,15.0925,15.102,126512.0
2016-03-18 15:30:00,15.84,15.84,15.82,15.83,101376.0,15.102,15.102,15.0829,15.0925,101376.0
2016-03-18 15:35:00,15.83,15.84,15.83,15.84,165980.0,15.0925,15.102,15.0925,15.102,165980.0
2016-03-18 15:40:00,15.84,15.85,15.83,15.83,146640.0,15.102,15.1115,15.0925,15.0925,146640.0
2016-03-18 15:45:00,15.84,15.85,15.81,15.83,276800.0,15.102,15.1115,15.0734,15.0925,276800.0
2016-03-18 15:50:00,15.83,15.84,15.82,15.82,218664.0,15.0925,15.102,15.0829,15.0829,218664.0
2016-03-18 15:55:00,15.82,15.84,15.81,15.82,606920.0,15.0829,15.102,15.0734,15.0829,606920.0
2016-03-21 09:30:00,15.77,15.81,15.76,15.8,253440.0,15.0353,15.0734,15.0257,15.0639,253440.0
2016-03-21 09:35:00,15.8,15.81,15.79,15.81,273556.0,15.0639,15.0734,15.0543,15.0734,273556.0
2016-03-21 09:40:00,15.81,15.85,15.81,15.85,288760.0,15.0734,15.1115,15.0734,15.1115,288760.0
2016-03-21 09:45:00,15.85,15.85,15.82,15.83,129592.0,15.1115,15.1115,15.0829,15.0925,129592.0
2016-03-21 09:50:00,15.84,15.85,15.83,15.83,153296.0,15.102,15.1115,15.0925,15.0925,153296.0
2016-03-21 09:55:00,15.83,15.86,15.83,15.84,209572.0,15.0925,15.1211,15.0925,15.102,209572.0
2016-03-21 10:00:00,15.84,15.85,15.81,15.81,200808.0,15.102,15.1115,15.0734,15.0734,200808.0
2016-03-21 10:05:00,15.8,15.8,15.78,15.78,253592.0,15.0639,15.0639,15.0448,15.0448,253592.0
2016-03-21 10:10:00,15.78,15.78,15.75,15.75,135652.0,15.0448,15.0448,15.0162,15.0162,135652.0
2016-03-21 10:15:00,15.75,15.77,15.74,15.77,288340.0,15.0162,15.0353,15.0067,15.0353,288340.0
2016-03-21 10:20:00,15.77,15.78,15.76,15.78,144000.0,15.0353,15.0448,15.0257,15.0448,144000.0
2016-03-21 10:25:00,15.78,15.79,15.76,15.76,80268.0,15.0448,15.0543,15.0257,15.0257,80268.0
2016-03-21 10:30:00,15.76,15.76,15.73,15.76,354280.0,15.0257,15.0257,14.9971,15.0257,354280.0
2016-03-21 10:35:00,15.76,15.8,15.76,15.78,271612.0,15.0257,15.0639,15.0257,15.0448,271612.0
2016-03-21 10:40:00,15.77,15.78,15.74,15.74,73316.0,15.0353,15.0448,15.0067,15.0067,73316.0
2016-03-21 10:45:00,15.74,15.76,15.72,15.74,219120.0,15.0067,15.0257,14.9876,15.0067,219120.0
2016-03-21 10:50:00,15.74,15.76,15.74,15.74,131628.0,15.0067,15.0257,15.0067,15.0067,131628.0
2016-03-21 10:55:00,15.74,15.75,15.74,15.74,48068.0,15.0067,15.0162,15.0067,15.0067,48068.0
2016-03-21 11:00:00,15.74,15.76,15.74,15.76,67648.0,15.0067,15.0257,15.0067,15.0257,67648.0
2016-03-21 11:05:00,15.76,15.77,15.76,15.77,53612.0,15.0257,15.0353,15.0257,15.0353,53612.0
2016-03-21 11:10:00,15.77,15.78,15.76,15.77,158100.0,15.0353,15.0448,15.0257,15.0353,158100.0
2016-03-21 11:15:00,15.77,15.82,15.77,15.82,163216.0,15.0353,15.0829,15.0353,15.0829,163216.0
2016-03-21 11:20:00,15.82,15.83,15.82,15.83,140364.0,15.0829,15.0925,15.0829,15.0925,140364.0
2016-03-21 11:25:00,15.83,15.83,15.81,15.82,73144.0,15.0925,15.0925,15.0734,15.0829,73144.0
2016-03-21 11:30:00,15.83,15.85,15.83,15.84,132644.0,15.0925,15.1115,15.0925,15.102,132644.0
2016-03-21 11:35:00,15.83,15.83,15.82,15.83,33984.0,15.0925,15.0925,15.0829,15.0925,33984.0
2016-03-21 11:40:00,15.84,15.84,15.81,15.82,112832.0,15.102,15.102,15.0734,15.0829,112832.0
2016-03-21 11:45:00,15.83,15.83,15.81,15.81,64872.0,15.0925,15.0925,15.0734,15.0734,64872.0
2016-03-21 11:50:00,15.82,15.83,15.81,15.82,83392.0,15.0829,15.0925,15.0734,15.0829,83392.0
2016-03-21 11:55:00,15.83,15.84,15.81,15.81,13800.0,15.0925,15.102,15.0734,15.0734,13800.0
2016-03-21 12:00:00,15.81,15.81,15.79,15.81,30800.0,15.0734,15.0734,15.0543,15.0734,30800.0
2016-03-21 12:05:00,15.81,15.81,15.81,15.81,37240.0,15.0734,15.0734,15.0734,15.0734,37240.0
2016-03-21 12:10:00,15.81,15.83,15.81,15.82,52060.0,15.0734,15.0925,15.0734,15.0829,52060.0
2016-03-21 12:15:00,15.82,15.82,15.79,15.8,14160.0,15.0829,15.0829,15.0543,15.0639,14160.0
2016-03-21 12:20:00,15.8,15.8,15.8,15.8,29980.0,15.0639,15.0639,15.0639,15.0639,29980.0
2016-03-21 12:25:00,15.79,15.8,15.78,15.8,115624.0,15.0543,15.0639,15.0448,15.0639,115624.0
2016-03-21 12:30:00,15.8,15.8,15.8,15.8,45200.0,15.0639,15.0639,15.0639,15.0639,45200.0
2016-03-21 12:35:00,15.81,15.81,15.81,15.81,44200.0,15.0734,15.0734,15.0734,15.0734,44200.0
2016-03-21 12:40:00,15.81,15.81,15.78,15.79,133984.0,15.0734,15.0734,15.0448,15.0543,133984.0
2016-03-21 12:45:00,15.78,15.79,15.78,15.79,26804.0,15.0448,15.0543,15.0448,15.0543,26804.0
2016-03-21 12:50:00,15.8,15.8,15.79,15.79,41352.0,15.0639,15.0639,15.0543,15.0543,41352.0
2016-03-21 12:55:00,15.79,15.81,15.79,15.81,19600.0,15.0543,15.0734,15.0543,15.0734,19600.0
2016-03-21 13:00:00,15.81,15.82,15.81,15.82,143812.0,15.0734,15.0829,15.0734,15.0829,143812.0
2016-03-21 13:05:00,15.82,15.82,15.81,15.81,26276.0,15.0829,15.0829,15.0734,15.0734,26276.0
2016-03-21 13:10:00,15.81,15.82,15.81,15.81,11600.0,15.0734,15.0829,15.0734,15.0734,11600.0
2016-03-21 13:15:00,15.81,15.84,15.81,15.84,52812.0,15.0734,15.102,15.0734,15.102,52812.0
2016-03-21 13:20:00,15.84,15.85,15.83,15.84,21312.0,15.102,15.1115,15.0925,15.102,21312.0
2016-03-21 13:25:00,15.85,15.88,15.84,15.88,142672.0,15.1115,15.1401,15.102,15.1401,142672.0
2016-03-21 13:30:00,15.87,15.87,15.86,15.86,61500.0,15.1306,15.1306,15.1211,15.1211,61500.0
2016-03-21 13:35:00,15.85,15.86,15.85,15.86,25580.0,15.1115,15.1211,15.1115,15.1211,25580.0
2016-03-21 13:40:00,15.86,15.86,15.85,15.86,90208.0,15.1211,15.1211,15.1115,15.1211,90208.0
2016-03-21 13:45:00,15.86,15.86,15.83,15.84,89008.0,15.1211,15.1211,15.0925,15.102,89008.0
2016-03-21 13:50:00,15.84,15.85,15.84,15.85,50640.0,15.102,15.1115,15.102,15.1115,50640.0
2016-03-21 13:55:00,15.86,15.86,15.85,15.86,25116.0,15.1211,15.1211,15.1115,15.1211,25116.0
2016-03-21 14:00:00,15.86,15.87,15.84,15.85,49364.0,15.1211,15.1306,15.102,15.1115,49364.0
2016-03-21 14:05:00,15.85,15.85,15.84,15.85,57364.0,15.1115,15.1115,15.102,15.1115,57364.0
2016-03-21 14:10:00,15.85,15.87,15.85,15.86,61984.0,15.1115,15.1306,15.1115,15.1211,61984.0
2016-03-21 14:15:00,15.86,15.88,15.86,15.87,69772.0,15.1211,15.1401,15.1211,15.1306,69772.0
2016-03-21 14:20:00,15.88,15.89,15.86,15.89,173888.0,15.1401,15.1497,15.1211,15.1497,173888.0
2016-03-21 14:25:00,15.88,15.88,15.87,15.88,44124.0,15.1401,15.1401,15.1306,15.1401,44124.0
2016-03-21 14:30:00,15.88,15.88,15.88,15.88,113664.0,15.1401,15.1401,15.1401,15.1401,113664.0
2016-03-21 14:35:00,15.88,15.89,15.87,15.89,78992.0,15.1401,15.1497,15.1306,15.1497,78992.0
2016-03-21 14:40:00,15.89,15.9,15.88,15.89,32964.0,15.1497,15.1592,15.1401,15.1497,32964.0
2016-03-21 14:45:00,15.89,15.89,15.86,15.87,78296.0,15.1497,15.1497,15.1211,15.1306,78296.0
2016-03-21 14:50:00,15.87,15.88,15.87,15.88,117200.0,15.1306,15.1401,15.1306,15.1401,117200.0
2016-03-21 14:55:00,15.88,15.89,15.88,15.89,19636.0,15.1401,15.1497,15.1401,15.1497,19636.0
2016-03-21 15:00:00,15.88,15.88,15.86,15.87,47204.0,15.1401,15.1401,15.1211,15.1306,47204.0
2016-03-21 15:05:00,15.87,15.88,15.86,15.88,44000.0,15.1306,15.1401,15.1211,15.1401,44000.0
2016-03-21 15:10:00,15.88,15.88,15.87,15.87,57724.0,15.1401,15.1401,15.1306,15.1306,57724.0
2016-03-21 15:15:00,15.87,15.87,15.86,15.86,124544.0,15.1306,15.1306,15.1211,15.1211,124544.0
2016-03-21 15:20:00,15.86,15.86,15.86,15.86,71744.0,15.1211,15.1211,15.1211,15.1211,71744.0
2016-03-21 15:25:00,15.86,15.88,15.86,15.86,91388.0,15.1211,15.1401,15.1211,15.1211,91388.0
2016-03-21 15:30:00,15.86,15.86,15.83,15.84,219380.0,15.1211,15.1211,15.0925,15.102,219380.0
2016-03-21 15:35:00,15.84,15.85,15.83,15.84,183676.0,15.102,15.1115,15.0925,15.102,183676.0
2016-03-21 15:40:00,15.83,15.85,15.83,15.84,91724.0,15.0925,15.1115,15.0925,15.102,91724.0
2016-03-21 15:45:00,15.84,15.85,15.83,15.84,52744.0,15.102,15.1115,15.0925,15.102,52744.0
2016-03-21 15:50:00,15.85,15.86,15.84,15.84,135136.0,15.1115,15.1211,15.102,15.102,135136.0
2016-03-21 15:55:00,15.85,15.87,15.85,15.86,435208.0,15.1115,15.1306,15.1115,15.1211,435208.0
2016-03-22 09:30:00,15.71,15.75,15.71,15.74,513248.0,14.978,15.0162,14.978,15.0067,513248.0
2016-03-22 09:35:00,15.74,15.76,15.72,15.72,274612.0,15.0067,15.0257,14.9876,14.9876,274612.0
2016-03-22 09:40:00,15.72,15.74,15.71,15.74,490300.0,14.9876,15.0067,14.978,15.0067,490300.0
2016-03-22 09:45:00,15.74,15.74,15.69,15.69,168936.0,15.0067,15.0067,14.959,14.959,168936.0
2016-03-22 09:50:00,15.69,15.74,15.69,15.74,292532.0,14.959,15.0067,14.959,15.0067,292532.0
2016-03-22 09:55:00,15.74,15.78,15.74,15.78,347676.0,15.0067,15.0448,15.0067,15.0448,347676.0
2016-03-22 10:00:00,15.78,15.81,15.77,15.79,319852.0,15.0448,15.0734,15.0353,15.0543,319852.0
2016-03-22 10:05:00,15.78,15.8,15.76,15.76,140700.0,15.0448,15.0639,15.0257,15.0257,140700.0
2016-03-22 10:10:00,15.77,15.81,15.77,15.79,222384.0,15.0353,15.0734,15.0353,15.0543,222384.0
2016-03-22 10:15:00,15.79,15.79,15.77,15.78,150132.0,15.0543,15.0543,15.0353,15.0448,150132.0
2016-03-22 10:20:00,15.78,15.81,15.78,15.8,66424.0,15.0448,15.0734,15.0448,15.0639,66424.0
2016-03-22 10:25:00,15.8,15.82,15.79,15.81,66856.0,15.0639,15.0829,15.0543,15.0734,66856.0
2016-03-22 10:30:00,15.81,15.82,15.8,15.81,122676.0,15.0734,15.0829,15.0639,15.0734,122676.0
2016-03-22 10:35:00,15.81,15.85,15.81,15.85,241716.0,15.0734,15.1115,15.0734,15.1115,241716.0
2016-03-22 10:40:00,15.85,15.85,15.83,15.84,121756.0,15.1115,15.1115,15.0925,15.102,121756.0
2016-03-22 10:45:00,15.84,15.85,15.84,15.85,60332.0,15.102,15.1115,15.102,15.1115,60332.0
2016-03-22 10:50:00,15.85,15.86,15.84,15.84,40708.0,15.1115,15.1211,15.102,15.102,40708.0
2016-03-22 10:55:00,15.84,15.85,15.83,15.83,99056.0,15.102,15.1115,15.0925,15.0925,99056.0
2016-03-22 11:00:00,15.83,15.84,15.82,15.84,69780.0,15.0925,15.102,15.0829,15.102,69780.0
2016-03-22 11:05:00,15.84,15.84,15.83,15.84,65044.0,15.102,15.102,15.0925,15.102,65044.0
2016-03-22 11:10:00,15.84,15.85,15.84,15.85,47824.0,15.102,15.1115,15.102,15.1115,47824.0
2016-03-22 11:15:00,15.85,15.87,15.85,15.87,184020.0,15.1115,15.1306,15.1115,15.1306,184020.0
2016-03-22 11:20:00,15.87,15.87,15.85,15.85,53632.0,15.1306,15.1306,15.1115,15.1115,53632.0
2016-03-22 11:25:00,15.85,15.86,15.85,15.85,56616.0,15.1115,15.1211,15.1115,15.1115,56616.0
2016-03-22 11:30:00,15.85,15.86,15.83,15.83,74784.0,15.1115,15.1211,15.0925,15.0925,74784.0
2016-03-22 11:35:00,15.83,15.84,15.83,15.83,63600.0,15.0925,15.102,15.0925,15.0925,63600.0
2016-03-22 11:40:00,15.83,15.85,15.82,15.84,272188.0,15.0925,15.1115,15.0829,15.102,272188.0
2016-03-22 11:45:00,15.84,15.85,15.81,15.82,79848.0,15.102,15.1115,15.0734,15.0829,79848.0
2016-03-22 11:50:00,15.82,15.83,15.81,15.81,38048.0,15.0829,15.0925,15.0734,15.0734,38048.0
2016-03-22 11:55:00,15.8,15.81,15.8,15.8,105592.0,15.0639,15.0734,15.0639,15.0639,105592.0
2016-03-22 12:00:00,15.81,15.82,15.81,15.81,44860.0,15.0734,15.0829,15.0734,15.0734,44860.0
2016-03-22 12:05:00,15.81,15.83,15.81,15.82,27000.0,15.0734,15.0925,15.0734,15.0829,27000.0
2016-03-22 12:10:00,15.82,15.83,15.82,15.82,51400.0,15.0829,15.0925,15.0829,15.0829,51400.0
2016-03-22 12:15:00,15.82,15.84,15.82,15.83,23440.0,15.0829,15.102,15.0829,15.0925,23440.0
2016-03-22 12:20:00,15.83,15.84,15.83,15.84,86980.0,15.0925,15.102,15.0925,15.102,86980.0
2016-03-22 12:25:00,15.84,15.88,15.84,15.88,292700.0,15.102,15.1401,15.102,15.1401,292700.0
2016-03-22 12:30:00,15.87,15.88,15.86,15.87,229468.0,15.1306,15.1401,15.1211,15.1306,229468.0
2016-03-22 12:35:00,15.87,15.87,15.86,15.87,114160.0,15.1306,15.1306,15.1211,15.1306,114160.0
2016-03-22 12:40:00,15.87,15.89,15.87,15.89,71856.0,15.1306,15.1497,15.1306,15.1497,71856.0
2016-03-22 12:45:00,15.89,15.89,15.88,15.89,84224.0,15.1497,15.1497,15.1401,15.1497,84224.0
2016-03-22 12:50:00,15.89,15.9,15.88,15.9,43320.0,15.1497,15.1592,15.1401,15.1592,43320.0
2016-03-22 12:55:00,15.9,15.93,15.9,15.92,364388.0,15.1592,15.1878,15.1592,15.1783,364388.0
2016-03-22 13:00:00,15.93,15.93,15.92,15.93,40960.0,15.1878,15.1878,15.1783,15.1878,40960.0
2016-03-22 13:05:00,15.92,15.93,15.91,15.92,39484.0,15.1783,15.1878,15.1687,15.1783,39484.0
2016-03-22 13:10:00,15.92,15.92,15.9,15.91,26800.0,15.1783,15.1783,15.1592,15.1687,26800.0
2016-03-22 13:15:00,15.91,15.92,15.91,15.92,94120.0,15.1687,15.1783,15.1687,15.1783,94120.0
2016-03-22 13:20:00,15.92,15.93,15.92,15.92,47168.0,15.1783,15.1878,15.1783,15.1783,47168.0
2016-03-22 13:25:00,15.92,15.94,15.92,15.93,40380.0,15.1783,15.1973,15.1783,15.1878,40380.0
2016-03-22 13:30:00,15.93,15.93,15.92,15.93,44688.0,15.1878,15.1878,15.1783,15.1878,44688.0
2016-03-22 13:35:00,15.93,15.94,15.92,15.93,172048.0,15.1878,15.1973,15.1783,15.1878,172048.0
2016-03-22 13:40:00,15.93,15.93,15.9,15.9,140824.0,15.1878,15.1878,15.1592,15.1592,140824.0
2016-03-22 13:45:00,15.9,15.92,15.9,15.92,18428.0,15.1592,15.1783,15.1592,15.1783,18428.0
2016-03-22 13:50:00,15.91,15.92,15.91,15.92,22216.0,15.1687,15.1783,15.1687,15.1783,22216.0
2016-03-22 13:55:00,15.92,15.93,15.9,15.9,45700.0,15.1783,15.1878,15.1592,15.1592,45700.0
2016-03-22 14:00:00,15.92,15.93,15.91,15.93,13400.0,15.1783,15.1878,15.1687,15.1878,13400.0
2016-03-22 14:05:00,15.93,15.93,15.92,15.92,86700.0,15.1878,15.1878,15.1783,15.1783,86700.0
2016-03-22 14:10:00,15.92,15.92,15.91,15.92,204204.0,15.1783,15.1783,15.1687,15.1783,204204.0
2016-03-22 14:15:00,15.92,15.93,15.88,15.91,383088.0,15.1783,15.1878,15.1401,15.1687,383088.0
2016-03-22 14:20:00,15.91,15.91,15.9,15.9,67204.0,15.1687,15.1687,15.1592,15.1592,67204.0
2016-03-22 14:25:00,15.91,15.94,15.91,15.92,92536.0,15.1687,15.1973,15.1687,15.1783,92536.0
2016-03-22 14:30:00,15.93,15.94,15.92,15.93,127712.0,15.1878,15.1973,15.1783,15.1878,127712.0
2016-03-22 14:35:00,15.93,15.94,15.92,15.93,72924.0,15.1878,15.1973,15.1783,15.1878,72924.0
2016-03-22 14:40:00,15.93,15.94,15.92,15.92,127044.0,15.1878,15.1973,15.1783,15.1783,127044.0
2016-03-22 14:45:00,15.93,15.93,15.92,15.92,22480.0,15.1878,15.1878,15.1783,15.1783,22480.0
2016-03-22 14:50:00,15.93,15.93,15.9,15.91,29108.0,15.1878,15.1878,15.1592,15.1687,29108.0
2016-03-22 14:55:00,15.91,15.91,15.87,15.87,139760.0,15.1687,15.1687,15.1306,15.1306,139760.0
2016-03-22 15:00:00,15.86,15.88,15.86,15.87,119680.0,15.1211,15.1401,15.1211,15.1306,119680.0
2016-03-22 15:05:00,15.87,15.87,15.85,15.86,40252.0,15.1306,15.1306,15.1115,15.1211,40252.0
2016-03-22 15:10:00,15.86,15.87,15.85,15.85,118100.0,15.1211,15.1306,15.1115,15.1115,118100.0
2016-03-22 15:15:00,15.85,15.85,15.81,15.81,354632.0,15.1115,15.1115,15.0734,15.0734,354632.0
2016-03-22 15:20:00,15.81,15.84,15.81,15.83,99724.0,15.0734,15.102,15.0734,15.0925,99724.0
2016-03-22 15:25:00,15.84,15.85,15.83,15.83,156044.0,15.102,15.1115,15.0925,15.0925,156044.0
2016-03-22 15:30:00,15.84,15.84,15.83,15.83,123380.0,15.102,15.102,15.0925,15.0925,123380.0
2016-03-22 15:35:00,15.84,15.86,15.83,15.84,52996.0,15.102,15.1211,15.0925,15.102,52996.0
2016-03-22 15:40:00,15.83,15.86,15.83,15.85,54332.0,15.0925,15.1211,15.0925,15.1115,54332.0
2016-03-22 15:45:00,15.85,15.86,15.83,15.84,82428.0,15.1115,15.1211,15.0925,15.102,82428.0
2016-03-22 15:50:00,15.83,15.85,15.82,15.83,149476.0,15.0925,15.1115,15.0829,15.0925,149476.0
2016-03-22 15:55:00,15.83,15.85,15.82,15.84,343504.0,15.0925,15.1115,15.0829,15.102,343504.0
2016-03-23 09:30:00,15.73,15.74,15.7,15.72,317356.0,15.0315,15.041,15.0028,15.0219,317356.0
2016-03-23 09:35:00,15.72,15.74,15.71,15.71,174780.0,15.0219,15.041,15.0124,15.0124,174780.0
2016-03-23 09:40:00,15.71,15.72,15.68,15.68,220660.0,15.0124,15.0219,14.9837,14.9837,220660.0
2016-03-23 09:45:00,15.71,15.72,15.69,15.69,158808.0,15.0124,15.0219,14.9933,14.9933,158808.0
2016-03-23 09:50:00,15.69,15.71,15.68,15.71,155816.0,14.9933,15.0124,14.9837,15.0124,155816.0
2016-03-23 09:55:00,15.71,15.71,15.69,15.7,184704.0,15.0124,15.0124,14.9933,15.0028,184704.0
2016-03-23 10:00:00,15.7,15.71,15.68,15.68,125752.0,15.0028,15.0124,14.9837,14.9837,125752.0
2016-03-23 10:05:00,15.68,15.68,15.66,15.68,565288.0,14.9837,14.9837,14.9646,14.9837,565288.0
2016-03-23 10:10:00,15.69,15.72,15.69,15.71,247688.0,14.9933,15.0219,14.9933,15.0124,247688.0
2016-03-23 10:15:00,15.71,15.71,15.69,15.7,111928.0,15.0124,15.0124,14.9933,15.0028,111928.0
2016-03-23 10:20:00,15.7,15.72,15.7,15.72,107408.0,15.0028,15.0219,15.0028,15.0219,107408.0
2016-03-23 10:25:00,15.72,15.73,15.71,15.72,119340.0,15.0219,15.0315,15.0124,15.0219,119340.0
2016-03-23 10:30:00,15.72,15.76,15.69,15.69,326904.0,15.0219,15.0602,14.9933,14.9933,326904.0
2016-03-23 10:35:00,15.69,15.69,15.66,15.68,186440.0,14.9933,14.9933,14.9646,14.9837,186440.0
2016-03-23 10:40:00,15.68,15.71,15.66,15.71,126952.0,14.9837,15.0124,14.9646,15.0124,126952.0
2016-03-23 10:45:00,15.69,15.74,15.69,15.74,162124.0,14.9933,15.041,14.9933,15.041,162124.0
2016-03-23 10:50:00,15.72,15.73,15.71,15.71,54288.0,15.0219,15.0315,15.0124,15.0124,54288.0
2016-03-23 10:55:00,15.72,15.72,15.7,15.7,281776.0,15.0219,15.0219,15.0028,15.0028,281776.0
2016-03-23 11:00:00,15.7,15.7,15.67,15.68,164972.0,15.0028,15.0028,14.9741,14.9837,164972.0
2016-03-23 11:05:00,15.69,15.72,15.68,15.72,173004.0,14.9933,15.0219,14.9837,15.0219,173004.0
2016-03-23 11:10:00,15.71,15.71,15.68,15.68,211976.0,15.0124,15.0124,14.9837,14.9837,211976.0
2016-03-23 11:15:00,15.69,15.69,15.65,15.65,143556.0,14.9933,14.9933,14.955,14.955,143556.0
2016-03-23 11:20:00,15.65,15.67,15.65,15.67,214828.0,14.955,14.9741,14.955,14.9741,214828.0
2016-03-23 11:25:00,15.66,15.68,15.65,15.66,75204.0,14.9646,14.9837,14.955,14.9646,75204.0
2016-03-23 11:30:00,15.66,15.66,15.63,15.65,228456.0,14.9646,14.9646,14.9359,14.955,228456.0
2016-03-23 11:35:00,15.64,15.67,15.63,15.65,151428.0,14.9455,14.9741,14.9359,14.955,151428.0
2016-03-23 11:40:00,15.65,15.67,15.63,15.64,111560.0,14.955,14.9741,14.9359,14.9455,111560.0
2016-03-23 11:45:00,15.64,15.64,15.62,15.63,177212.0,14.9455,14.9455,14.9264,14.9359,177212.0
2016-03-23 11:50:00,15.63,15.64,15.62,15.64,97520.0,14.9359,14.9455,14.9264,14.9455,97520.0
2016-03-23 11:55:00,15.63,15.65,15.63,15.65,106416.0,14.9359,14.955,14.9359,14.955,106416.0
2016-03-23 12:00:00,15.65,15.66,15.63,15.66,88400.0,14.955,14.9646,14.9359,14.9646,88400.0
2016-03-23 12:05:00,15.65,15.66,15.65,15.65,25000.0,14.955,14.9646,14.955,14.955,25000.0
2016-03-23 12:10:00,15.65,15.68,15.65,15.68,131896.0,14.955,14.9837,14.955,14.9837,131896.0
2016-03-23 12:15:00,15.68,15.69,15.67,15.69,142660.0,14.9837,14.9933,14.9741,14.9933,142660.0
2016-03-23 12:20:00,15.69,15.7,15.69,15.69,90980.0,14.9933,15.0028,14.9933,14.9933,90980.0
2016-03-23 12:25:00,15.7,15.7,15.69,15.7,64676.0,15.0028,15.0028,14.9933,15.0028,64676.0
2016-03-23 12:30:00,15.71,15.72,15.7,15.7,137824.0,15.0124,15.0219,15.0028,15.0028,137824.0
2016-03-23 12:35:00,15.7,15.71,15.7,15.7,14200.0,15.0028,15.0124,15.0028,15.0028,14200.0
2016-03-23 12:40:00,15.7,15.72,15.7,15.72,22200.0,15.0028,15.0219,15.0028,15.0219,22200.0
2016-03-23 12:45:00,15.71,15.71,15.69,15.7,193536.0,15.0124,15.0124,14.9933,15.0028,193536.0
2016-03-23 12:50:00,15.7,15.7,15.69,15.7,62256.0,15.0028,15.0028,14.9933,15.0028,62256.0
2016-03-23 12:55:00,15.69,15.7,15.68,15.7,17064.0,14.9933,15.0028,14.9837,15.0028,17064.0
2016-03-23 13:00:00,15.7,15.7,15.69,15.69,62260.0,15.0028,15.0028,14.9933,14.9933,62260.0
2016-03-23 13:05:00,15.68,15.69,15.67,15.69,40000.0,14.9837,14.9933,14.9741,14.9933,40000.0
2016-03-23 13:10:00,15.7,15.71,15.7,15.71,51700.0,15.0028,15.0124,15.0028,15.0124,51700.0
2016-03-23 13:15:00,15.7,15.72,15.7,15.7,20000.0,15.0028,15.0219,15.0028,15.0028,20000.0
2016-03-23 13:20:00,15.7,15.7,15.69,15.7,37200.0,15.0028,15.0028,14.9933,15.0028,37200.0
2016-03-23 13:25:00,15.69,15.69,15.68,15.69,164956.0,14.9933,14.9933,14.9837,14.9933,164956.0
2016-03-23 13:30:00,15.69,15.69,15.67,15.67,47972.0,14.9933,14.9933,14.9741,14.9741,47972.0
2016-03-23 13:35:00,15.68,15.68,15.66,15.67,79376.0,14.9837,14.9837,14.9646,14.9741,79376.0
2016-03-23 13:40:00,15.67,15.67,15.66,15.67,133360.0,14.9741,14.9741,14.9646,14.9741,133360.0
2016-03-23 13:45:00,15.68,15.68,15.67,15.67,50196.0,14.9837,14.9837,14.9741,14.9741,50196.0
2016-03-23 13:50:00,15.67,15.69,15.67,15.68,15000.0,14.9741,14.9933,14.9741,14.9837,15000.0
2016-03-23 13:55:00,15.68,15.69,15.68,15.69,23612.0,14.9837,14.9933,14.9837,14.9933,23612.0
2016-03-23 14:00:00,15.69,15.71,15.69,15.71,177580.0,14.9933,15.0124,14.9933,15.0124,177580.0
2016-03-23 14:05:00,15.7,15.71,15.69,15.7,93160.0,15.0028,15.0124,14.9933,15.0028,93160.0
2016-03-23 14:10:00,15.7,15.71,15.7,15.7,125440.0,15.0028,15.0124,15.0028,15.0028,125440.0
2016-03-23 14:15:00,15.7,15.73,15.7,15.72,69884.0,15.0028,15.0315,15.0028,15.0219,69884.0
2016-03-23 14:20:00,15.71,15.72,15.7,15.7,151872.0,15.0124,15.0219,15.0028,15.0028,151872.0
2016-03-23 14:25:00,15.7,15.7,15.67,15.67,71124.0,15.0028,15.0028,14.9741,14.9741,71124.0
2016-03-23 14:30:00,15.68,15.69,15.67,15.69,99868.0,14.9837,14.9933,14.9741,14.9933,99868.0
2016-03-23 14:35:00,15.69,15.7,15.66,15.66,91088.0,14.9933,15.0028,14.9646,14.9646,91088.0
2016-03-23 14:40:00,15.66,15.66,15.64,15.65,152224.0,14.9646,14.9646,14.9455,14.955,152224.0
2016-03-23 14:45:00,15.65,15.66,15.6,15.61,316728.0,14.955,14.9646,14.9073,14.9168,316728.0
2016-03-23 14:50:00,15.61,15.62,15.58,15.6,274620.0,14.9168,14.9264,14.8881,14.9073,274620.0
2016-03-23 14:55:00,15.6,15.6,15.59,15.6,89976.0,14.9073,14.9073,14.8977,14.9073,89976.0
2016-03-23 15:00:00,15.6,15.61,15.58,15.59,184840.0,14.9073,14.9168,14.8881,14.8977,184840.0
2016-03-23 15:05:00,15.58,15.6,15.58,15.6,201740.0,14.8881,14.9073,14.8881,14.9073,201740.0
2016-03-23 15:10:00,15.6,15.61,15.58,15.6,72924.0,14.9073,14.9168,14.8881,14.9073,72924.0
2016-03-23 15:15:00,15.6,15.6,15.58,15.59,104592.0,14.9073,14.9073,14.8881,14.8977,104592.0
2016-03-23 15:20:00,15.59,15.6,15.57,15.58,152956.0,14.8977,14.9073,14.8786,14.8881,152956.0
2016-03-23 15:25:00,15.57,15.6,15.56,15.6,280796.0,14.8786,14.9073,14.869,14.9073,280796.0
2016-03-23 15:30:00,15.6,15.6,15.59,15.6,99304.0,14.9073,14.9073,14.8977,14.9073,99304.0
2016-03-23 15:35:00,15.6,15.63,15.6,15.61,258572.0,14.9073,14.9359,14.9073,14.9168,258572.0
2016-03-23 15:40:00,15.61,15.61,15.6,15.6,108640.0,14.9168,14.9168,14.9073,14.9073,108640.0
2016-03-23 15:45:00,15.6,15.63,15.59,15.62,411368.0,14.9073,14.9359,14.8977,14.9264,411368.0
2016-03-23 15:50:00,15.62,15.63,15.61,15.62,170500.0,14.9264,14.9359,14.9168,14.9264,170500.0
2016-03-23 15:55:00,15.62,15.63,15.59,15.6,547232.0,14.9264,14.9359,14.8977,14.9073,547232.0
2016-03-24 09:30:00,15.4,15.41,15.37,15.38,816808.0,14.7161,14.7257,14.6875,14.697,816808.0
2016-03-24 09:35:00,15.38,15.41,15.38,15.41,367536.0,14.697,14.7257,14.697,14.7257,367536.0
2016-03-24 09:40:00,15.41,15.43,15.4,15.4,178824.0,14.7257,14.7448,14.7161,14.7161,178824.0
2016-03-24 09:45:00,15.4,15.41,15.38,15.39,274248.0,14.7161,14.7257,14.697,14.7066,274248.0
2016-03-24 09:50:00,15.39,15.44,15.39,15.43,264316.0,14.7066,14.7544,14.7066,14.7448,264316.0
2016-03-24 09:55:00,15.43,15.46,15.41,15.46,166692.0,14.7448,14.7735,14.7257,14.7735,166692.0
2016-03-24 10:00:00,15.45,15.45,15.41,15.42,194428.0,14.7639,14.7639,14.7257,14.7352,194428.0
2016-03-24 10:05:00,15.43,15.44,15.42,15.43,42920.0,14.7448,14.7544,14.7352,14.7448,42920.0
2016-03-24 10:10:00,15.42,15.44,15.41,15.42,66032.0,14.7352,14.7544,14.7257,14.7352,66032.0
2016-03-24 10:15:00,15.42,15.44,15.41,15.41,70620.0,14.7352,14.7544,14.7257,14.7257,70620.0
2016-03-24 10:20:00,15.42,15.44,15.41,15.42,92540.0,14.7352,14.7544,14.7257,14.7352,92540.0
2016-03-24 10:25:00,15.42,15.42,15.4,15.41,147140.0,14.7352,14.7352,14.7161,14.7257,147140.0
2016-03-24 10:30:00,15.4,15.44,15.4,15.43,32940.0,14.7161,14.7544,14.7161,14.7448,32940.0
2016-03-24 10:35:00,15.44,15.45,15.43,15.45,134328.0,14.7544,14.7639,14.7448,14.7639,134328.0
2016-03-24 10:40:00,15.44,15.47,15.43,15.45,262340.0,14.7544,14.783,14.7448,14.7639,262340.0
2016-03-24 10:45:00,15.45,15.46,15.45,15.46,100416.0,14.7639,14.7735,14.7639,14.7735,100416.0
2016-03-24 10:50:00,15.46,15.48,15.46,15.46,289352.0,14.7735,14.7926,14.7735,14.7735,289352.0
2016-03-24 10:55:00,15.46,15.48,15.46,15.48,112456.0,14.7735,14.7926,14.7735,14.7926,112456.0
2016-03-24 11:00:00,15.48,15.5,15.48,15.48,161024.0,14.7926,14.8117,14.7926,14.7926,161024.0
2016-03-24 11:05:00,15.48,15.49,15.48,15.49,72588.0,14.7926,14.8021,14.7926,14.8021,72588.0
2016-03-24 11:10:00,15.49,15.51,15.47,15.48,135460.0,14.8021,14.8213,14.783,14.7926,135460.0
2016-03-24 11:15:00,15.48,15.48,15.46,15.46,93976.0,14.7926,14.7926,14.7735,14.7735,93976.0
2016-03-24 11:20:00,15.46,15.46,15.45,15.45,79692.0,14.7735,14.7735,14.7639,14.7639,79692.0
2016-03-24 11:25:00,15.45,15.45,15.44,15.44,233816.0,14.7639,14.7639,14.7544,14.7544,233816.0
2016-03-24 11:30:00,15.44,15.46,15.44,15.45,131096.0,14.7544,14.7735,14.7544,14.7639,131096.0
2016-03-24 11:35:00,15.46,15.46,15.44,15.45,73956.0,14.7735,14.7735,14.7544,14.7639,73956.0
2016-03-24 11:40:00,15.45,15.46,15.44,15.46,71440.0,14.7639,14.7735,14.7544,14.7735,71440.0
2016-03-24 11:45:00,15.45,15.45,15.42,15.44,90976.0,14.7639,14.7639,14.7352,14.7544,90976.0
2016-03-24 11:50:00,15.45,15.45,15.44,15.44,46964.0,14.7639,14.7639,14.7544,14.7544,46964.0
2016-03-24 11:55:00,15.44,15.46,15.44,15.45,43280.0,14.7544,14.7735,14.7544,14.7639,43280.0
2016-03-24 12:00:00,15.46,15.48,15.46,15.47,157856.0,14.7735,14.7926,14.7735,14.783,157856.0
2016-03-24 12:05:00,15.47,15.51,15.47,15.5,224268.0,14.783,14.8213,14.783,14.8117,224268.0
2016-03-24 12:10:00,15.5,15.5,15.48,15.48,73680.0,14.8117,14.8117,14.7926,14.7926,73680.0
2016-03-24 12:15:00,15.49,15.49,15.44,15.44,169428.0,14.8021,14.8021,14.7544,14.7544,169428.0
2016-03-24 12:20:00,15.45,15.45,15.43,15.43,18560.0,14.7639,14.7639,14.7448,14.7448,18560.0
2016-03-24 12:25:00,15.44,15.45,15.42,15.45,282956.0,14.7544,14.7639,14.7352,14.7639,282956.0
2016-03-24 12:30:00,15.44,15.45,15.42,15.43,107968.0,14.7544,14.7639,14.7352,14.7448,107968.0
2016-03-24 12:35:00,15.43,15.43,15.42,15.43,43212.0,14.7448,14.7448,14.7352,14.7448,43212.0
2016-03-24 12:40:00,15.42,15.42,15.4,15.42,168136.0,14.7352,14.7352,14.7161,14.7352,168136.0
2016-03-24 12:45:00,15.42,15.43,15.41,15.42,31592.0,14.7352,14.7448,14.7257,14.7352,31592.0
2016-03-24 12:50:00,15.43,15.44,15.43,15.44,213168.0,14.7448,14.7544,14.7448,14.7544,213168.0
2016-03-24 12:55:00,15.43,15.44,15.43,15.43,38104.0,14.7448,14.7544,14.7448,14.7448,38104.0
2016-03-24 13:00:00,15.43,15.45,15.43,15.45,31692.0,14.7448,14.7639,14.7448,14.7639,31692.0
2016-03-24 13:05:00,15.45,15.46,15.45,15.46,179528.0,14.7639,14.7735,14.7639,14.7735,179528.0
2016-03-24 13:10:00,15.46,15.48,15.46,15.46,144776.0,14.7735,14.7926,14.7735,14.7735,144776.0
2016-03-24 13:15:00,15.46,15.48,15.46,15.48,19328.0,14.7735,14.7926,14.7735,14.7926,19328.0
2016-03-24 13:20:00,15.47,15.48,15.47,15.48,48048.0,14.783,14.7926,14.783,14.7926,48048.0
2016-03-24 13:25:00,15.48,15.49,15.47,15.48,29160.0,14.7926,14.8021,14.783,14.7926,29160.0
2016-03-24 13:30:00,15.48,15.48,15.47,15.47,21800.0,14.7926,14.7926,14.783,14.783,21800.0
2016-03-24 13:35:00,15.47,15.47,15.46,15.47,5784.0,14.783,14.783,14.7735,14.783,5784.0
2016-03-24 13:40:00,15.47,15.48,15.47,15.48,6892.0,14.783,14.7926,14.783,14.7926,6892.0
2016-03-24 13:45:00,15.47,15.48,15.47,15.48,15480.0,14.783,14.7926,14.783,14.7926,15480.0
2016-03-24 13:50:00,15.48,15.5,15.48,15.49,64592.0,14.7926,14.8117,14.7926,14.8021,64592.0
2016-03-24 13:55:00,15.49,15.49,15.49,15.49,55128.0,14.8021,14.8021,14.8021,14.8021,55128.0
2016-03-24 14:00:00,15.49,15.49,15.47,15.47,58796.0,14.8021,14.8021,14.783,14.783,58796.0
2016-03-24 14:05:00,15.47,15.47,15.46,15.46,40632.0,14.783,14.783,14.7735,14.7735,40632.0
2016-03-24 14:10:00,15.46,15.47,15.46,15.46,64156.0,14.7735,14.783,14.7735,14.7735,64156.0
2016-03-24 14:15:00,15.46,15.47,15.46,15.47,36736.0,14.7735,14.783,14.7735,14.783,36736.0
2016-03-24 14:20:00,15.47,15.49,15.47,15.49,42012.0,14.783,14.8021,14.783,14.8021,42012.0
2016-03-24 14:25:00,15.48,15.5,15.47,15.49,38468.0,14.7926,14.8117,14.783,14.8021,38468.0
2016-03-24 14:30:00,15.5,15.5,15.49,15.49,25340.0,14.8117,14.8117,14.8021,14.8021,25340.0
2016-03-24 14:35:00,15.49,15.53,15.49,15.52,168048.0,14.8021,14.8404,14.8021,14.8308,168048.0
2016-03-24 14:40:00,15.52,15.53,15.52,15.53,51284.0,14.8308,14.8404,14.8308,14.8404,51284.0
2016-03-24 14:45:00,15.53,15.54,15.53,15.54,91268.0,14.8404,14.8499,14.8404,14.8499,91268.0
2016-03-24 14:50:00,15.54,15.55,15.53,15.53,82028.0,14.8499,14.8595,14.8404,14.8404,82028.0
2016-03-24 14:55:00,15.53,15.53,15.52,15.52,25584.0,14.8404,14.8404,14.8308,14.8308,25584.0
2016-03-24 15:00:00,15.53,15.53,15.51,15.51,223040.0,14.8404,14.8404,14.8213,14.8213,223040.0
2016-03-24 15:05:00,15.52,15.53,15.51,15.51,117524.0,14.8308,14.8404,14.8213,14.8213,117524.0
2016-03-24 15:10:00,15.52,15.56,15.52,15.55,90328.0,14.8308,14.869,14.8308,14.8595,90328.0
2016-03-24 15:15:00,15.55,15.56,15.55,15.55,95212.0,14.8595,14.869,14.8595,14.8595,95212.0
2016-03-24 15:20:00,15.55,15.56,15.54,15.55,68240.0,14.8595,14.869,14.8499,14.8595,68240.0
2016-03-24 15:25:00,15.55,15.57,15.55,15.56,112936.0,14.8595,14.8786,14.8595,14.869,112936.0
2016-03-24 15:30:00,15.56,15.56,15.55,15.56,101584.0,14.869,14.869,14.8595,14.869,101584.0
2016-03-24 15:35:00,15.56,15.56,15.55,15.56,219264.0,14.869,14.869,14.8595,14.869,219264.0
2016-03-24 15:40:00,15.56,15.57,15.55,15.56,87380.0,14.869,14.8786,14.8595,14.869,87380.0
2016-03-24 15:45:00,15.56,15.57,15.55,15.56,282468.0,14.869,14.8786,14.8595,14.869,282468.0
2016-03-24 15:50:00,15.56,15.57,15.56,15.57,263632.0,14.869,14.8786,14.869,14.8786,263632.0
2016-03-24 15:55:00,15.57,15.59,15.56,15.58,460408.0,14.8786,14.8977,14.869,14.8881,460408.0
2016-03-28 09:30:00,15.66,15.67,15.62,15.63,520052.0,14.9646,14.9741,14.9264,14.9359,520052.0
2016-03-28 09:35:00,15.63,15.63,15.6,15.6,229556.0,14.9359,14.9359,14.9073,14.9073,229556.0
2016-03-28 09:40:00,15.59,15.6,15.58,15.59,170008.0,14.8977,14.9073,14.8881,14.8977,170008.0
2016-03-28 09:45:00,15.6,15.6,15.56,15.56,347936.0,14.9073,14.9073,14.869,14.869,347936.0
2016-03-28 09:50:00,15.57,15.59,15.57,15.59,161516.0,14.8786,14.8977,14.8786,14.8977,161516.0
2016-03-28 09:55:00,15.59,15.59,15.58,15.59,119108.0,14.8977,14.8977,14.8881,14.8977,119108.0
2016-03-28 10:00:00,15.59,15.6,15.57,15.58,185656.0,14.8977,14.9073,14.8786,14.8881,185656.0
2016-03-28 10:05:00,15.58,15.6,15.56,15.6,328680.0,14.8881,14.9073,14.869,14.9073,328680.0
2016-03-28 10:10:00,15.6,15.62,15.59,15.62,292540.0,14.9073,14.9264,14.8977,14.9264,292540.0
2016-03-28 10:15:00,15.61,15.62,15.6,15.61,95136.0,14.9168,14.9264,14.9073,14.9168,95136.0
2016-03-28 10:20:00,15.61,15.63,15.6,15.62,124504.0,14.9168,14.9359,14.9073,14.9264,124504.0
2016-03-28 10:25:00,15.62,15.62,15.6,15.61,41792.0,14.9264,14.9264,14.9073,14.9168,41792.0
2016-03-28 10:30:00,15.6,15.6,15.58,15.59,119352.0,14.9073,14.9073,14.8881,14.8977,119352.0
2016-03-28 10:35:00,15.59,15.6,15.55,15.55,171632.0,14.8977,14.9073,14.8595,14.8595,171632.0
2016-03-28 10:40:00,15.55,15.55,15.53,15.55,127296.0,14.8595,14.8595,14.8404,14.8595,127296.0
2016-03-28 10:45:00,15.55,15.56,15.52,15.56,198544.0,14.8595,14.869,14.8308,14.869,198544.0
2016-03-28 10:50:00,15.55,15.56,15.54,15.54,134816.0,14.8595,14.869,14.8499,14.8499,134816.0
2016-03-28 10:55:00,15.54,15.56,15.54,15.56,71276.0,14.8499,14.869,14.8499,14.869,71276.0
2016-03-28 11:00:00,15.56,15.58,15.56,15.56,99992.0,14.869,14.8881,14.869,14.869,99992.0
2016-03-28 11:05:00,15.57,15.58,15.56,15.56,24004.0,14.8786,14.8881,14.869,14.869,24004.0
2016-03-28 11:10:00,15.56,15.56,15.55,15.56,220692.0,14.869,14.869,14.8595,14.869,220692.0
2016-03-28 11:15:00,15.56,15.56,15.53,15.54,171560.0,14.869,14.869,14.8404,14.8499,171560.0
2016-03-28 11:20:00,15.54,15.57,15.53,15.57,156552.0,14.8499,14.8786,14.8404,14.8786,156552.0
2016-03-28 11:25:00,15.57,15.57,15.56,15.57,158380.0,14.8786,14.8786,14.869,14.8786,158380.0
2016-03-28 11:30:00,15.57,15.58,15.57,15.58,66596.0,14.8786,14.8881,14.8786,14.8881,66596.0
2016-03-28 11:35:00,15.58,15.59,15.57,15.57,58368.0,14.8881,14.8977,14.8786,14.8786,58368.0
2016-03-28 11:40:00,15.57,15.58,15.56,15.57,31700.0,14.8786,14.8881,14.869,14.8786,31700.0
2016-03-28 11:45:00,15.58,15.6,15.57,15.6,142076.0,14.8881,14.9073,14.8786,14.9073,142076.0
2016-03-28 11:50:00,15.6,15.6,15.58,15.58,60356.0,14.9073,14.9073,14.8881,14.8881,60356.0
2016-03-28 11:55:00,15.58,15.61,15.58,15.6,30844.0,14.8881,14.9168,14.8881,14.9073,30844.0
2016-03-28 12:00:00,15.6,15.61,15.58,15.59,89688.0,14.9073,14.9168,14.8881,14.8977,89688.0
2016-03-28 12:05:00,15.59,15.6,15.57,15.58,120564.0,14.8977,14.9073,14.8786,14.8881,120564.0
2016-03-28 12:10:00,15.58,15.58,15.56,15.58,87076.0,14.8881,14.8881,14.869,14.8881,87076.0
2016-03-28 12:15:00,15.58,15.59,15.57,15.59,79880.0,14.8881,14.8977,14.8786,14.8977,79880.0
2016-03-28 12:20:00,15.59,15.61,15.59,15.61,160216.0,14.8977,14.9168,14.8977,14.9168,160216.0
2016-03-28 12:25:00,15.6,15.6,15.59,15.6,58624.0,14.9073,14.9073,14.8977,14.9073,58624.0
2016-03-28 12:30:00,15.6,15.61,15.59,15.6,67772.0,14.9073,14.9168,14.8977,14.9073,67772.0
2016-03-28 12:35:00,15.6,15.65,15.6,15.64,320400.0,14.9073,14.955,14.9073,14.9455,320400.0
2016-03-28 12:40:00,15.65,15.65,15.65,15.65,59824.0,14.955,14.955,14.955,14.955,59824.0
2016-03-28 12:45:00,15.65,15.65,15.64,15.65,145376.0,14.955,14.955,14.9455,14.955,145376.0
2016-03-28 12:50:00,15.65,15.65,15.64,15.65,111636.0,14.955,14.955,14.9455,14.955,111636.0
2016-03-28 12:55:00,15.65,15.66,15.65,15.65,59400.0,14.955,14.9646,14.955,14.955,59400.0
2016-03-28 13:00:00,15.65,15.66,15.64,15.65,97868.0,14.955,14.9646,14.9455,14.955,97868.0
2016-03-28 13:05:00,15.65,15.65,15.64,15.65,24692.0,14.955,14.955,14.9455,14.955,24692.0
2016-03-28 13:10:00,15.65,15.65,15.63,15.64,33200.0,14.955,14.955,14.9359,14.9455,33200.0
2016-03-28 13:15:00,15.64,15.64,15.62,15.63,75336.0,14.9455,14.9455,14.9264,14.9359,75336.0
2016-03-28 13:20:00,15.63,15.64,15.63,15.63,60040.0,14.9359,14.9455,14.9359,14.9359,60040.0
2016-03-28 13:25:00,15.63,15.63,15.62,15.63,24360.0,14.9359,14.9359,14.9264,14.9359,24360.0
2016-03-28 13:30:00,15.62,15.65,15.62,15.63,68016.0,14.9264,14.955,14.9264,14.9359,68016.0
2016-03-28 13:35:00,15.63,15.63,15.63,15.63,14316.0,14.9359,14.9359,14.9359,14.9359,14316.0
2016-03-28 13:40:00,15.63,15.65,15.63,15.64,42364.0,14.9359,14.955,14.9359,14.9455,42364.0
2016-03-28 13:45:00,15.64,15.65,15.63,15.64,64552.0,14.9455,14.955,14.9359,14.9455,64552.0
2016-03-28 13:50:00,15.65,15.65,15.64,15.65,125284.0,14.955,14.955,14.9455,14.955,125284.0
2016-03-28 13:55:00,15.65,15.66,15.64,15.65,123408.0,14.955,14.9646,14.9455,14.955,123408.0
2016-03-28 14:00:00,15.65,15.69,15.65,15.68,95468.0,14.955,14.9933,14.955,14.9837,95468.0
2016-03-28 14:05:00,15.68,15.69,15.68,15.68,80860.0,14.9837,14.9933,14.9837,14.9837,80860.0
2016-03-28 14:10:00,15.68,15.68,15.67,15.68,66348.0,14.9837,14.9837,14.9741,14.9837,66348.0
2016-03-28 14:15:00,15.68,15.69,15.67,15.67,47200.0,14.9837,14.9933,14.9741,14.9741,47200.0
2016-03-28 14:20:00,15.66,15.66,15.65,15.66,55600.0,14.9646,14.9646,14.955,14.9646,55600.0
2016-03-28 14:25:00,15.66,15.66,15.63,15.65,137748.0,14.9646,14.9646,14.9359,14.955,137748.0
2016-03-28 14:30:00,15.64,15.64,15.62,15.62,173604.0,14.9455,14.9455,14.9264,14.9264,173604.0
2016-03-28 14:35:00,15.62,15.64,15.62,15.63,78768.0,14.9264,14.9455,14.9264,14.9359,78768.0
2016-03-28 14:40:00,15.63,15.63,15.61,15.61,110196.0,14.9359,14.9359,14.9168,14.9168,110196.0
2016-03-28 14:45:00,15.61,15.61,15.6,15.61,183532.0,14.9168,14.9168,14.9073,14.9168,183532.0
2016-03-28 14:50:00,15.61,15.62,15.59,15.6,121560.0,14.9168,14.9264,14.8977,14.9073,121560.0
2016-03-28 14:55:00,15.6,15.6,15.58,15.6,133112.0,14.9073,14.9073,14.8881,14.9073,133112.0
2016-03-28 15:00:00,15.6,15.63,15.6,15.62,151128.0,14.9073,14.9359,14.9073,14.9264,151128.0
2016-03-28 15:05:00,15.62,15.65,15.62,15.64,183436.0,14.9264,14.955,14.9264,14.9455,183436.0
2016-03-28 15:10:00,15.64,15.66,15.64,15.65,118636.0,14.9455,14.9646,14.9455,14.955,118636.0
2016-03-28 15:15:00,15.65,15.65,15.64,15.64,81800.0,14.955,14.955,14.9455,14.9455,81800.0
2016-03-28 15:20:00,15.64,15.66,15.63,15.64,98272.0,14.9455,14.9646,14.9359,14.9455,98272.0
2016-03-28 15:25:00,15.63,15.63,15.61,15.62,90044.0,14.9359,14.9359,14.9168,14.9264,90044.0
2016-03-28 15:30:00,15.62,15.63,15.61,15.62,65352.0,14.9264,14.9359,14.9168,14.9264,65352.0
2016-03-28 15:35:00,15.62,15.63,15.6,15.61,99432.0,14.9264,14.9359,14.9073,14.9168,99432.0
2016-03-28 15:40:00,15.62,15.63,15.62,15.63,82080.0,14.9264,14.9359,14.9264,14.9359,82080.0
2016-03-28 15:45:00,15.63,15.63,15.59,15.61,306972.0,14.9359,14.9359,14.8977,14.9168,306972.0
2016-03-28 15:50:00,15.61,15.61,15.59,15.59,165508.0,14.9168,14.9168,14.8977,14.8977,165508.0
2016-03-28 15:55:00,15.59,15.61,15.57,15.59,448084.0,14.8977,14.9168,14.8786,14.8977,448084.0
2016-03-29 09:30:00,15.53,15.53,15.5,15.52,347392.0,14.8404,14.8404,14.8117,14.8308,347392.0
2016-03-29 09:35:00,15.52,15.53,15.47,15.48,354868.0,14.8308,14.8404,14.783,14.7926,354868.0
2016-03-29 09:40:00,15.48,15.51,15.47,15.51,164980.0,14.7926,14.8213,14.783,14.8213,164980.0
2016-03-29 09:45:00,15.51,15.51,15.49,15.5,181504.0,14.8213,14.8213,14.8021,14.8117,181504.0
2016-03-29 09:50:00,15.5,15.51,15.47,15.51,119124.0,14.8117,14.8213,14.783,14.8213,119124.0
2016-03-29 09:55:00,15.5,15.54,15.5,15.53,212292.0,14.8117,14.8499,14.8117,14.8404,212292.0
2016-03-29 10:00:00,15.53,15.56,15.53,15.56,258240.0,14.8404,14.869,14.8404,14.869,258240.0
2016-03-29 10:05:00,15.56,15.56,15.55,15.56,137756.0,14.869,14.869,14.8595,14.869,137756.0
2016-03-29 10:10:00,15.57,15.58,15.54,15.54,66036.0,14.8786,14.8881,14.8499,14.8499,66036.0
2016-03-29 10:15:00,15.54,15.56,15.54,15.54,102924.0,14.8499,14.869,14.8499,14.8499,102924.0
2016-03-29 10:20:00,15.54,15.56,15.53,15.56,261096.0,14.8499,14.869,14.8404,14.869,261096.0
2016-03-29 10:25:00,15.56,15.56,15.54,15.54,178860.0,14.869,14.869,14.8499,14.8499,178860.0
2016-03-29 10:30:00,15.54,15.57,15.53,15.54,59776.0,14.8499,14.8786,14.8404,14.8499,59776.0
2016-03-29 10:35:00,15.54,15.56,15.54,15.55,49736.0,14.8499,14.869,14.8499,14.8595,49736.0
2016-03-29 10:40:00,15.56,15.56,15.54,15.54,136872.0,14.869,14.869,14.8499,14.8499,136872.0
2016-03-29 10:45:00,15.54,15.56,15.54,15.56,199604.0,14.8499,14.869,14.8499,14.869,199604.0
2016-03-29 10:50:00,15.56,15.56,15.55,15.55,49540.0,14.869,14.869,14.8595,14.8595,49540.0
2016-03-29 10:55:00,15.55,15.56,15.54,15.56,58620.0,14.8595,14.869,14.8499,14.869,58620.0
2016-03-29 11:00:00,15.56,15.58,15.55,15.55,237620.0,14.869,14.8881,14.8595,14.8595,237620.0
2016-03-29 11:05:00,15.55,15.55,15.54,15.55,39700.0,14.8595,14.8595,14.8499,14.8595,39700.0
2016-03-29 11:10:00,15.54,15.56,15.54,15.55,78356.0,14.8499,14.869,14.8499,14.8595,78356.0
2016-03-29 11:15:00,15.55,15.56,15.54,15.55,129044.0,14.8595,14.869,14.8499,14.8595,129044.0
2016-03-29 11:20:00,15.56,15.57,15.55,15.55,84912.0,14.869,14.8786,14.8595,14.8595,84912.0
2016-03-29 11:25:00,15.56,15.57,15.56,15.57,60660.0,14.869,14.8786,14.869,14.8786,60660.0
2016-03-29 11:30:00,15.56,15.57,15.56,15.57,74224.0,14.869,14.8786,14.869,14.8786,74224.0
2016-03-29 11:35:00,15.57,15.57,15.56,15.57,92892.0,14.8786,14.8786,14.869,14.8786,92892.0
2016-03-29 11:40:00,15.57,15.58,15.56,15.58,109312.0,14.8786,14.8881,14.869,14.8881,109312.0
2016-03-29 11:45:00,15.58,15.6,15.57,15.6,130004.0,14.8881,14.9073,14.8786,14.9073,130004.0
2016-03-29 11:50:00,15.6,15.6,15.59,15.59,43012.0,14.9073,14.9073,14.8977,14.8977,43012.0
2016-03-29 11:55:00,15.59,15.59,15.58,15.58,53532.0,14.8977,14.8977,14.8881,14.8881,53532.0
2016-03-29 12:00:00,15.58,15.58,15.57,15.57,83164.0,14.8881,14.8881,14.8786,14.8786,83164.0
2016-03-29 12:05:00,15.57,15.58,15.57,15.57,141488.0,14.8786,14.8881,14.8786,14.8786,141488.0
2016-03-29 12:10:00,15.57,15.58,15.57,15.58,16400.0,14.8786,14.8881,14.8786,14.8881,16400.0
2016-03-29 12:15:00,15.58,15.59,15.58,15.58,31512.0,14.8881,14.8977,14.8881,14.8881,31512.0
2016-03-29 12:20:00,15.58,15.7,15.58,15.67,941440.0,14.8881,15.0028,14.8881,14.9741,941440.0
2016-03-29 12:25:00,15.67,15.72,15.66,15.72,742600.0,14.9741,15.0219,14.9646,15.0219,742600.0
2016-03-29 12:30:00,15.72,15.74,15.71,15.72,598088.0,15.0219,15.041,15.0124,15.0219,598088.0
2016-03-29 12:35:00,15.72,15.73,15.71,15.72,179304.0,15.0219,15.0315,15.0124,15.0219,179304.0
2016-03-29 12:40:00,15.72,15.77,15.72,15.77,298696.0,15.0219,15.0697,15.0219,15.0697,298696.0
2016-03-29 12:45:00,15.77,15.78,15.75,15.75,281560.0,15.0697,15.0793,15.0506,15.0506,281560.0
2016-03-29 12:50:00,15.76,15.77,15.75,15.76,89752.0,15.0602,15.0697,15.0506,15.0602,89752.0
2016-03-29 12:55:00,15.75,15.75,15.72,15.73,143432.0,15.0506,15.0506,15.0219,15.0315,143432.0
2016-03-29 13:00:00,15.73,15.74,15.71,15.71,213428.0,15.0315,15.041,15.0124,15.0124,213428.0
2016-03-29 13:05:00,15.71,15.72,15.69,15.72,120064.0,15.0124,15.0219,14.9933,15.0219,120064.0
2016-03-29 13:10:00,15.72,15.72,15.71,15.72,44004.0,15.0219,15.0219,15.0124,15.0219,44004.0
2016-03-29 13:15:00,15.72,15.74,15.72,15.74,90596.0,15.0219,15.041,15.0219,15.041,90596.0
2016-03-29 13:20:00,15.73,15.74,15.71,15.72,233480.0,15.0315,15.041,15.0124,15.0219,233480.0
2016-03-29 13:25:00,15.72,15.72,15.71,15.72,100952.0,15.0219,15.0219,15.0124,15.0219,100952.0
2016-03-29 13:30:00,15.72,15.73,15.71,15.72,48400.0,15.0219,15.0315,15.0124,15.0219,48400.0
2016-03-29 13:35:00,15.71,15.72,15.71,15.72,19768.0,15.0124,15.0219,15.0124,15.0219,19768.0
2016-03-29 13:40:00,15.72,15.74,15.72,15.74,102360.0,15.0219,15.041,15.0219,15.041,102360.0
2016-03-29 13:45:00,15.74,15.76,15.74,15.75,133236.0,15.041,15.0602,15.041,15.0506,133236.0
2016-03-29 13:50:00,15.75,15.76,15.75,15.76,142896.0,15.0506,15.0602,15.0506,15.0602,142896.0
2016-03-29 13:55:00,15.75,15.77,15.75,15.76,59028.0,15.0506,15.0697,15.0506,15.0602,59028.0
2016-03-29 14:00:00,15.76,15.81,15.76,15.8,268764.0,15.0602,15.1079,15.0602,15.0984,268764.0
2016-03-29 14:05:00,15.81,15.81,15.79,15.8,120956.0,15.1079,15.1079,15.0888,15.0984,120956.0
2016-03-29 14:10:00,15.8,15.81,15.8,15.81,193600.0,15.0984,15.1079,15.0984,15.1079,193600.0
2016-03-29 14:15:00,15.81,15.83,15.81,15.82,172080.0,15.1079,15.127,15.1079,15.1175,172080.0
2016-03-29 14:20:00,15.83,15.84,15.81,15.83,141692.0,15.127,15.1366,15.1079,15.127,141692.0
2016-03-29 14:25:00,15.83,15.86,15.83,15.85,267808.0,15.127,15.1557,15.127,15.1462,267808.0
2016-03-29 14:30:00,15.86,15.86,15.85,15.86,159164.0,15.1557,15.1557,15.1462,15.1557,159164.0
2016-03-29 14:35:00,15.86,15.87,15.85,15.87,119136.0,15.1557,15.1653,15.1462,15.1653,119136.0
2016-03-29 14:40:00,15.87,15.87,15.85,15.87,160388.0,15.1653,15.1653,15.1462,15.1653,160388.0
2016-03-29 14:45:00,15.87,15.88,15.86,15.87,122552.0,15.1653,15.1748,15.1557,15.1653,122552.0
2016-03-29 14:50:00,15.86,15.87,15.85,15.85,95844.0,15.1557,15.1653,15.1462,15.1462,95844.0
2016-03-29 14:55:00,15.85,15.85,15.84,15.85,102116.0,15.1462,15.1462,15.1366,15.1462,102116.0
2016-03-29 15:00:00,15.85,15.86,15.84,15.86,45120.0,15.1462,15.1557,15.1366,15.1557,45120.0
2016-03-29 15:05:00,15.86,15.87,15.86,15.87,69000.0,15.1557,15.1653,15.1557,15.1653,69000.0
2016-03-29 15:10:00,15.87,15.88,15.87,15.88,153524.0,15.1653,15.1748,15.1653,15.1748,153524.0
2016-03-29 15:15:00,15.88,15.88,15.87,15.88,112372.0,15.1748,15.1748,15.1653,15.1748,112372.0
2016-03-29 15:20:00,15.88,15.9,15.88,15.89,94460.0,15.1748,15.1939,15.1748,15.1844,94460.0
2016-03-29 15:25:00,15.88,15.89,15.88,15.89,43804.0,15.1748,15.1844,15.1748,15.1844,43804.0
2016-03-29 15:30:00,15.88,15.88,15.87,15.87,88900.0,15.1748,15.1748,15.1653,15.1653,88900.0
2016-03-29 15:35:00,15.87,15.88,15.86,15.88,83572.0,15.1653,15.1748,15.1557,15.1748,83572.0
2016-03-29 15:40:00,15.88,15.88,15.86,15.86,211132.0,15.1748,15.1748,15.1557,15.1557,211132.0
2016-03-29 15:45:00,15.86,15.86,15.85,15.86,145380.0,15.1557,15.1557,15.1462,15.1557,145380.0
2016-03-29 15:50:00,15.86,15.88,15.85,15.87,237440.0,15.1557,15.1748,15.1462,15.1653,237440.0
2016-03-29 15:55:00,15.87,15.89,15.86,15.89,624604.0,15.1653,15.1844,15.1557,15.1844,624604.0
2016-03-30 09:30:00,16.07,16.07,16.03,16.04,811864.0,15.3564,15.3564,15.3182,15.3277,811864.0
2016-03-30 09:35:00,16.04,16.09,16.04,16.09,600312.0,15.3277,15.3755,15.3277,15.3755,600312.0
2016-03-30 09:40:00,16.09,16.11,16.07,16.11,399084.0,15.3755,15.3946,15.3564,15.3946,399084.0
2016-03-30 09:45:00,16.11,16.14,16.11,16.13,420052.0,15.3946,15.4233,15.3946,15.4137,420052.0
2016-03-30 09:50:00,16.14,16.14,16.11,16.11,217168.0,15.4233,15.4233,15.3946,15.3946,217168.0
2016-03-30 09:55:00,16.11,16.11,16.1,16.1,104040.0,15.3946,15.3946,15.3851,15.3851,104040.0
2016-03-30 10:00:00,16.11,16.11,16.09,16.09,119488.0,15.3946,15.3946,15.3755,15.3755,119488.0
2016-03-30 10:05:00,16.09,16.11,16.08,16.09,118196.0,15.3755,15.3946,15.3659,15.3755,118196.0
2016-03-30 10:10:00,16.11,16.11,16.08,16.09,110468.0,15.3946,15.3946,15.3659,15.3755,110468.0
2016-03-30 10:15:00,16.1,16.1,16.08,16.09,92700.0,15.3851,15.3851,15.3659,15.3755,92700.0
2016-03-30 10:20:00,16.09,16.1,16.08,16.09,65336.0,15.3755,15.3851,15.3659,15.3755,65336.0
2016-03-30 10:25:00,16.08,16.09,16.07,16.08,248064.0,15.3659,15.3755,15.3564,15.3659,248064.0
2016-03-30 10:30:00,16.08,16.12,16.08,16.12,183664.0,15.3659,15.4042,15.3659,15.4042,183664.0
2016-03-30 10:35:00,16.12,16.13,16.11,16.12,104936.0,15.4042,15.4137,15.3946,15.4042,104936.0
2016-03-30 10:40:00,16.12,16.14,16.12,16.12,338184.0,15.4042,15.4233,15.4042,15.4042,338184.0
2016-03-30 10:45:00,16.13,16.13,16.1,16.1,169952.0,15.4137,15.4137,15.3851,15.3851,169952.0
2016-03-30 10:50:00,16.11,16.13,16.1,16.13,194724.0,15.3946,15.4137,15.3851,15.4137,194724.0
2016-03-30 10:55:00,16.12,16.13,16.11,16.12,228168.0,15.4042,15.4137,15.3946,15.4042,228168.0
2016-03-30 11:00:00,16.12,16.15,16.11,16.15,291812.0,15.4042,15.4328,15.3946,15.4328,291812.0
2016-03-30 11:05:00,16.15,16.15,16.11,16.12,116320.0,15.4328,15.4328,15.3946,15.4042,116320.0
2016-03-30 11:10:00,16.11,16.12,16.1,16.1,100568.0,15.3946,15.4042,15.3851,15.3851,100568.0
2016-03-30 11:15:00,16.1,16.1,16.07,16.07,255480.0,15.3851,15.3851,15.3564,15.3564,255480.0
2016-03-30 11:20:00,16.07,16.08,16.05,16.06,138732.0,15.3564,15.3659,15.3373,15.3468,138732.0
2016-03-30 11:25:00,16.06,16.07,16.05,16.05,68168.0,15.3468,15.3564,15.3373,15.3373,68168.0
2016-03-30 11:30:00,16.05,16.05,16.02,16.03,358652.0,15.3373,15.3373,15.3086,15.3182,358652.0
2016-03-30 11:35:00,16.03,16.05,16.0,16.02,150356.0,15.3182,15.3373,15.2895,15.3086,150356.0
2016-03-30 11:40:00,16.01,16.03,16.0,16.02,160448.0,15.299,15.3182,15.2895,15.3086,160448.0
2016-03-30 11:45:00,16.02,16.05,16.02,16.04,431528.0,15.3086,15.3373,15.3086,15.3277,431528.0
2016-03-30 11:50:00,16.04,16.05,16.04,16.04,37648.0,15.3277,15.3373,15.3277,15.3277,37648.0
2016-03-30 11:55:00,16.04,16.05,16.04,16.05,14424.0,15.3277,15.3373,15.3277,15.3373,14424.0
2016-03-30 12:00:00,16.05,16.05,16.03,16.04,96412.0,15.3373,15.3373,15.3182,15.3277,96412.0
2016-03-30 12:05:00,16.03,16.04,16.03,16.04,33548.0,15.3182,15.3277,15.3182,15.3277,33548.0
2016-03-30 12:10:00,16.04,16.06,16.04,16.05,60736.0,15.3277,15.3468,15.3277,15.3373,60736.0
2016-03-30 12:15:00,16.05,16.07,16.05,16.06,113696.0,15.3373,15.3564,15.3373,15.3468,113696.0
2016-03-30 12:20:00,16.05,16.06,16.01,16.01,60096.0,15.3373,15.3468,15.299,15.299,60096.0
2016-03-30 12:25:00,16.01,16.02,16.01,16.02,79684.0,15.299,15.3086,15.299,15.3086,79684.0
2016-03-30 12:30:00,16.02,16.04,16.02,16.03,43520.0,15.3086,15.3277,15.3086,15.3182,43520.0
2016-03-30 12:35:00,16.03,16.04,15.99,16.0,256104.0,15.3182,15.3277,15.2799,15.2895,256104.0
2016-03-30 12:40:00,16.0,16.0,15.99,16.0,103488.0,15.2895,15.2895,15.2799,15.2895,103488.0
2016-03-30 12:45:00,16.0,16.0,15.99,16.0,149712.0,15.2895,15.2895,15.2799,15.2895,149712.0
2016-03-30 12:50:00,16.01,16.01,15.99,15.99,29748.0,15.299,15.299,15.2799,15.2799,29748.0
2016-03-30 12:55:00,15.99,16.01,15.99,16.01,59200.0,15.2799,15.299,15.2799,15.299,59200.0
2016-03-30 13:00:00,16.0,16.02,16.0,16.0,40512.0,15.2895,15.3086,15.2895,15.2895,40512.0
2016-03-30 13:05:00,16.0,16.0,15.97,15.99,136108.0,15.2895,15.2895,15.2608,15.2799,136108.0
2016-03-30 13:10:00,15.99,15.99,15.98,15.98,45716.0,15.2799,15.2799,15.2704,15.2704,45716.0
2016-03-30 13:15:00,15.98,15.98,15.97,15.97,124876.0,15.2704,15.2704,15.2608,15.2608,124876.0
2016-03-30 13:20:00,15.97,15.99,15.97,15.99,66800.0,15.2608,15.2799,15.2608,15.2799,66800.0
2016-03-30 13:25:00,15.99,15.99,15.97,15.98,33556.0,15.2799,15.2799,15.2608,15.2704,33556.0
2016-03-30 13:30:00,15.98,15.99,15.96,15.97,211204.0,15.2704,15.2799,15.2513,15.2608,211204.0
2016-03-30 13:35:00,15.97,15.98,15.97,15.98,151216.0,15.2608,15.2704,15.2608,15.2704,151216.0
2016-03-30 13:40:00,15.99,16.0,15.98,16.0,58948.0,15.2799,15.2895,15.2704,15.2895,58948.0
2016-03-30 13:45:00,16.0,16.02,16.0,16.02,66504.0,15.2895,15.3086,15.2895,15.3086,66504.0
2016-03-30 13:50:00,16.02,16.03,16.02,16.02,276352.0,15.3086,15.3182,15.3086,15.3086,276352.0
2016-03-30 13:55:00,16.02,16.03,16.02,16.02,115380.0,15.3086,15.3182,15.3086,15.3086,115380.0
2016-03-30 14:00:00,16.02,16.04,16.01,16.04,135560.0,15.3086,15.3277,15.299,15.3277,135560.0
2016-03-30 14:05:00,16.04,16.05,16.03,16.04,71008.0,15.3277,15.3373,15.3182,15.3277,71008.0
2016-03-30 14:10:00,16.04,16.05,16.03,16.03,76692.0,15.3277,15.3373,15.3182,15.3182,76692.0
2016-03-30 14:15:00,16.03,16.03,16.01,16.02,229852.0,15.3182,15.3182,15.299,15.3086,229852.0
2016-03-30 14:20:00,16.02,16.02,16.0,16.02,121656.0,15.3086,15.3086,15.2895,15.3086,121656.0
2016-03-30 14:25:00,16.02,16.05,16.01,16.05,122968.0,15.3086,15.3373,15.299,15.3373,122968.0
2016-03-30 14:30:00,16.05,16.06,16.04,16.05,116420.0,15.3373,15.3468,15.3277,15.3373,116420.0
2016-03-30 14:35:00,16.05,16.05,16.04,16.04,42480.0,15.3373,15.3373,15.3277,15.3277,42480.0
2016-03-30 14:40:00,16.04,16.04,16.02,16.02,60028.0,15.3277,15.3277,15.3086,15.3086,60028.0
2016-03-30 14:45:00,16.03,16.05,16.03,16.04,45072.0,15.3182,15.3373,15.3182,15.3277,45072.0
2016-03-30 14:50:00,16.04,16.06,16.04,16.06,13084.0,15.3277,15.3468,15.3277,15.3468,13084.0
2016-03-30 14:55:00,16.05,16.05,16.04,16.05,44560.0,15.3373,15.3373,15.3277,15.3373,44560.0
2016-03-30 15:00:00,16.05,16.07,16.04,16.06,166320.0,15.3373,15.3564,15.3277,15.3468,166320.0
2016-03-30 15:05:00,16.06,16.08,16.06,16.08,104124.0,15.3468,15.3659,15.3468,15.3659,104124.0
2016-03-30 15:10:00,16.08,16.08,16.07,16.08,61876.0,15.3659,15.3659,15.3564,15.3659,61876.0
2016-03-30 15:15:00,16.08,16.09,16.07,16.07,107612.0,15.3659,15.3755,15.3564,15.3564,107612.0
2016-03-30 15:20:00,16.07,16.09,16.07,16.09,212540.0,15.3564,15.3755,15.3564,15.3755,212540.0
2016-03-30 15:25:00,16.09,16.09,16.08,16.09,163196.0,15.3755,15.3755,15.3659,15.3755,163196.0
2016-03-30 15:30:00,16.08,16.09,16.06,16.07,189156.0,15.3659,15.3755,15.3468,15.3564,189156.0
2016-03-30 15:35:00,16.07,16.07,16.05,16.06,108812.0,15.3564,15.3564,15.3373,15.3468,108812.0
2016-03-30 15:40:00,16.06,16.07,16.04,16.05,223756.0,15.3468,15.3564,15.3277,15.3373,223756.0
2016-03-30 15:45:00,16.05,16.05,16.04,16.04,145464.0,15.3373,15.3373,15.3277,15.3277,145464.0
2016-03-30 15:50:00,16.04,16.06,16.03,16.04,279156.0,15.3277,15.3468,15.3182,15.3277,279156.0
2016-03-30 15:55:00,16.04,16.04,16.01,16.03,683084.0,15.3277,15.3277,15.299,15.3182,683084.0
2016-03-31 09:30:00,16.0,16.03,16.0,16.03,463704.0,15.2895,15.3182,15.2895,15.3182,463704.0
2016-03-31 09:35:00,16.03,16.04,16.0,16.03,300208.0,15.3182,15.3277,15.2895,15.3182,300208.0
2016-03-31 09:40:00,16.03,16.04,16.0,16.04,189340.0,15.3182,15.3277,15.2895,15.3277,189340.0
2016-03-31 09:45:00,16.04,16.06,16.02,16.06,282052.0,15.3277,15.3468,15.3086,15.3468,282052.0
2016-03-31 09:50:00,16.06,16.06,16.02,16.02,167780.0,15.3468,15.3468,15.3086,15.3086,167780.0
2016-03-31 09:55:00,16.02,16.03,16.01,16.01,290560.0,15.3086,15.3182,15.299,15.299,290560.0
2016-03-31 10:00:00,16.02,16.03,16.01,16.02,116100.0,15.3086,15.3182,15.299,15.3086,116100.0
2016-03-31 10:05:00,16.02,16.04,16.02,16.03,181816.0,15.3086,15.3277,15.3086,15.3182,181816.0
2016-03-31 10:10:00,16.03,16.05,16.03,16.04,209712.0,15.3182,15.3373,15.3182,15.3277,209712.0
2016-03-31 10:15:00,16.04,16.05,16.03,16.04,95960.0,15.3277,15.3373,15.3182,15.3277,95960.0
2016-03-31 10:20:00,16.04,16.08,16.04,16.06,165636.0,15.3277,15.3659,15.3277,15.3468,165636.0
2016-03-31 10:25:00,16.06,16.06,16.03,16.03,139780.0,15.3468,15.3468,15.3182,15.3182,139780.0
2016-03-31 10:30:00,16.03,16.04,16.02,16.03,43812.0,15.3182,15.3277,15.3086,15.3182,43812.0
2016-03-31 10:35:00,16.03,16.03,16.02,16.02,43268.0,15.3182,15.3182,15.3086,15.3086,43268.0
2016-03-31 10:40:00,16.02,16.05,16.02,16.05,88836.0,15.3086,15.3373,15.3086,15.3373,88836.0
2016-03-31 10:45:00,16.05,16.05,16.04,16.04,127472.0,15.3373,15.3373,15.3277,15.3277,127472.0
2016-03-31 10:50:00,16.04,16.06,16.04,16.06,23148.0,15.3277,15.3468,15.3277,15.3468,23148.0
2016-03-31 10:55:00,16.06,16.06,16.04,16.04,11600.0,15.3468,15.3468,15.3277,15.3277,11600.0
2016-03-31 11:00:00,16.04,16.05,16.04,16.05,20124.0,15.3277,15.3373,15.3277,15.3373,20124.0
2016-03-31 11:05:00,16.05,16.07,16.05,16.05,109904.0,15.3373,15.3564,15.3373,15.3373,109904.0
2016-03-31 11:10:00,16.05,16.07,16.05,16.07,56636.0,15.3373,15.3564,15.3373,15.3564,56636.0
2016-03-31 11:15:00,16.07,16.07,16.06,16.07,31016.0,15.3564,15.3564,15.3468,15.3564,31016.0
2016-03-31 11:20:00,16.07,16.07,16.05,16.06,234992.0,15.3564,15.3564,15.3373,15.3468,234992.0
2016-03-31 11:25:00,16.06,16.06,16.03,16.05,90260.0,15.3468,15.3468,15.3182,15.3373,90260.0
2016-03-31 11:30:00,16.05,16.06,16.02,16.03,60480.0,15.3373,15.3468,15.3086,15.3182,60480.0
2016-03-31 11:35:00,16.03,16.04,16.03,16.03,52308.0,15.3182,15.3277,15.3182,15.3182,52308.0
2016-03-31 11:40:00,16.04,16.05,16.04,16.04,45952.0,15.3277,15.3373,15.3277,15.3277,45952.0
2016-03-31 11:45:00,16.04,16.05,16.04,16.05,42212.0,15.3277,15.3373,15.3277,15.3373,42212.0
2016-03-31 11:50:00,16.06,16.06,16.06,16.06,109088.0,15.3468,15.3468,15.3468,15.3468,109088.0
2016-03-31 11:55:00,16.06,16.08,16.06,16.07,56208.0,15.3468,15.3659,15.3468,15.3564,56208.0
2016-03-31 12:00:00,16.07,16.08,16.07,16.08,60364.0,15.3564,15.3659,15.3564,15.3659,60364.0
2016-03-31 12:05:00,16.08,16.08,16.07,16.07,60648.0,15.3659,15.3659,15.3564,15.3564,60648.0
2016-03-31 12:10:00,16.07,16.07,16.06,16.07,12964.0,15.3564,15.3564,15.3468,15.3564,12964.0
2016-03-31 12:15:00,16.07,16.08,16.07,16.08,16820.0,15.3564,15.3659,15.3564,15.3659,16820.0
2016-03-31 12:20:00,16.08,16.08,16.07,16.07,75824.0,15.3659,15.3659,15.3564,15.3564,75824.0
2016-03-31 12:25:00,16.07,16.08,16.07,16.08,16808.0,15.3564,15.3659,15.3564,15.3659,16808.0
2016-03-31 12:30:00,16.08,16.08,16.06,16.06,37156.0,15.3659,15.3659,15.3468,15.3468,37156.0
2016-03-31 12:35:00,16.05,16.06,16.04,16.06,45192.0,15.3373,15.3468,15.3277,15.3468,45192.0
2016-03-31 12:40:00,16.06,16.06,16.05,16.06,44500.0,15.3468,15.3468,15.3373,15.3468,44500.0
2016-03-31 12:45:00,16.06,16.06,16.05,16.05,39600.0,15.3468,15.3468,15.3373,15.3373,39600.0
2016-03-31 12:50:00,16.05,16.05,16.05,16.05,11664.0,15.3373,15.3373,15.3373,15.3373,11664.0
2016-03-31 12:55:00,16.06,16.06,16.04,16.05,17092.0,15.3468,15.3468,15.3277,15.3373,17092.0
2016-03-31 13:00:00,16.05,16.05,16.04,16.04,32092.0,15.3373,15.3373,15.3277,15.3277,32092.0
2016-03-31 13:05:00,16.04,16.05,16.04,16.05,61644.0,15.3277,15.3373,15.3277,15.3373,61644.0
2016-03-31 13:10:00,16.05,16.05,16.04,16.04,101988.0,15.3373,15.3373,15.3277,15.3277,101988.0
2016-03-31 13:15:00,16.04,16.04,16.03,16.03,28556.0,15.3277,15.3277,15.3182,15.3182,28556.0
2016-03-31 13:20:00,16.04,16.05,16.03,16.04,14340.0,15.3277,15.3373,15.3182,15.3277,14340.0
2016-03-31 13:25:00,16.04,16.04,16.03,16.03,39132.0,15.3277,15.3277,15.3182,15.3182,39132.0
2016-03-31 13:30:00,16.03,16.03,16.01,16.01,59048.0,15.3182,15.3182,15.299,15.299,59048.0
2016-03-31 13:35:00,16.01,16.02,16.01,16.02,45552.0,15.299,15.3086,15.299,15.3086,45552.0
2016-03-31 13:40:00,16.02,16.02,16.0,16.0,174628.0,15.3086,15.3086,15.2895,15.2895,174628.0
2016-03-31 13:45:00,16.0,16.0,15.99,16.0,76440.0,15.2895,15.2895,15.2799,15.2895,76440.0
2016-03-31 13:50:00,16.0,16.01,16.0,16.0,118264.0,15.2895,15.299,15.2895,15.2895,118264.0
2016-03-31 13:55:00,16.0,16.0,15.97,15.99,167060.0,15.2895,15.2895,15.2608,15.2799,167060.0
2016-03-31 14:00:00,15.99,15.99,15.97,15.98,44672.0,15.2799,15.2799,15.2608,15.2704,44672.0
2016-03-31 14:05:00,15.97,15.97,15.96,15.97,76620.0,15.2608,15.2608,15.2513,15.2608,76620.0
2016-03-31 14:10:00,15.97,15.98,15.97,15.97,79680.0,15.2608,15.2704,15.2608,15.2608,79680.0
2016-03-31 14:15:00,15.97,15.99,15.97,15.98,49184.0,15.2608,15.2799,15.2608,15.2704,49184.0
2016-03-31 14:20:00,15.98,15.98,15.97,15.97,106632.0,15.2704,15.2704,15.2608,15.2608,106632.0
2016-03-31 14:25:00,15.97,15.97,15.94,15.95,173124.0,15.2608,15.2608,15.2322,15.2417,173124.0
2016-03-31 14:30:00,15.95,15.96,15.94,15.95,98904.0,15.2417,15.2513,15.2322,15.2417,98904.0
2016-03-31 14:35:00,15.95,15.96,15.94,15.94,72936.0,15.2417,15.2513,15.2322,15.2322,72936.0
2016-03-31 14:40:00,15.93,15.93,15.92,15.92,254476.0,15.2226,15.2226,15.213,15.213,254476.0
2016-03-31 14:45:00,15.92,15.94,15.92,15.93,87828.0,15.213,15.2322,15.213,15.2226,87828.0
2016-03-31 14:50:00,15.94,15.95,15.92,15.95,241976.0,15.2322,15.2417,15.213,15.2417,241976.0
2016-03-31 14:55:00,15.95,15.95,15.93,15.94,256056.0,15.2417,15.2417,15.2226,15.2322,256056.0
2016-03-31 15:00:00,15.94,15.96,15.93,15.96,108324.0,15.2322,15.2513,15.2226,15.2513,108324.0
2016-03-31 15:05:00,15.96,15.96,15.95,15.95,94148.0,15.2513,15.2513,15.2417,15.2417,94148.0
2016-03-31 15:10:00,15.95,15.95,15.94,15.95,49172.0,15.2417,15.2417,15.2322,15.2417,49172.0
2016-03-31 15:15:00,15.96,15.96,15.95,15.95,37344.0,15.2513,15.2513,15.2417,15.2417,37344.0
2016-03-31 15:20:00,15.96,15.99,15.96,15.98,124900.0,15.2513,15.2799,15.2513,15.2704,124900.0
2016-03-31 15:25:00,15.98,15.99,15.97,15.98,120624.0,15.2704,15.2799,15.2608,15.2704,120624.0
2016-03-31 15:30:00,15.98,15.99,15.97,15.99,122140.0,15.2704,15.2799,15.2608,15.2799,122140.0
2016-03-31 15:35:00,15.99,16.0,15.99,15.99,69608.0,15.2799,15.2895,15.2799,15.2799,69608.0
2016-03-31 15:40:00,15.99,15.99,15.96,15.99,174084.0,15.2799,15.2799,15.2513,15.2799,174084.0
2016-03-31 15:45:00,15.99,16.02,15.99,16.0,400732.0,15.2799,15.3086,15.2799,15.2895,400732.0
2016-03-31 15:50:00,16.0,16.0,15.99,15.99,203120.0,15.2895,15.2895,15.2799,15.2799,203120.0
2016-03-31 15:55:00,15.99,15.99,15.93,15.95,866024.0,15.2799,15.2799,15.2226,15.2417,866024.0
2016-04-01 09:30:00,15.76,15.77,15.73,15.75,542096.0,15.0602,15.0697,15.0315,15.0506,542096.0
2016-04-01 09:35:00,15.75,15.76,15.71,15.74,411388.0,15.0506,15.0602,15.0124,15.041,411388.0
2016-04-01 09:40:00,15.73,15.74,15.71,15.74,216888.0,15.0315,15.041,15.0124,15.041,216888.0
2016-04-01 09:45:00,15.73,15.79,15.73,15.78,389128.0,15.0315,15.0888,15.0315,15.0793,389128.0
2016-04-01 09:50:00,15.79,15.79,15.76,15.76,159716.0,15.0888,15.0888,15.0602,15.0602,159716.0
2016-04-01 09:55:00,15.77,15.79,15.76,15.79,176024.0,15.0697,15.0888,15.0602,15.0888,176024.0
2016-04-01 10:00:00,15.79,15.81,15.77,15.81,427652.0,15.0888,15.1079,15.0697,15.1079,427652.0
2016-04-01 10:05:00,15.81,15.88,15.8,15.87,429348.0,15.1079,15.1748,15.0984,15.1653,429348.0
2016-04-01 10:10:00,15.87,15.91,15.87,15.91,203788.0,15.1653,15.2035,15.1653,15.2035,203788.0
2016-04-01 10:15:00,15.91,15.92,15.89,15.9,175568.0,15.2035,15.213,15.1844,15.1939,175568.0
2016-04-01 10:20:00,15.9,15.92,15.9,15.91,58508.0,15.1939,15.213,15.1939,15.2035,58508.0
2016-04-01 10:25:00,15.91,15.91,15.89,15.89,88800.0,15.2035,15.2035,15.1844,15.1844,88800.0
2016-04-01 10:30:00,15.88,15.9,15.88,15.9,285664.0,15.1748,15.1939,15.1748,15.1939,285664.0
2016-04-01 10:35:00,15.9,15.97,15.9,15.96,297948.0,15.1939,15.2608,15.1939,15.2513,297948.0
2016-04-01 10:40:00,15.97,15.99,15.96,15.96,115880.0,15.2608,15.2799,15.2513,15.2513,115880.0
2016-04-01 10:45:00,15.97,15.97,15.96,15.96,54100.0,15.2608,15.2608,15.2513,15.2513,54100.0
2016-04-01 10:50:00,15.96,15.96,15.94,15.94,136648.0,15.2513,15.2513,15.2322,15.2322,136648.0
2016-04-01 10:55:00,15.94,15.99,15.93,15.99,226636.0,15.2322,15.2799,15.2226,15.2799,226636.0
2016-04-01 11:00:00,16.0,16.01,15.98,16.0,195960.0,15.2895,15.299,15.2704,15.2895,195960.0
2016-04-01 11:05:00,16.01,16.02,15.99,15.99,63784.0,15.299,15.3086,15.2799,15.2799,63784.0
2016-04-01 11:10:00,15.99,16.01,15.99,15.99,64988.0,15.2799,15.299,15.2799,15.2799,64988.0
2016-04-01 11:15:00,15.99,16.0,15.97,15.99,160324.0,15.2799,15.2895,15.2608,15.2799,160324.0
2016-04-01 11:20:00,15.98,15.99,15.97,15.98,67260.0,15.2704,15.2799,15.2608,15.2704,67260.0
2016-04-01 11:25:00,15.98,16.0,15.97,15.99,60548.0,15.2704,15.2895,15.2608,15.2799,60548.0
2016-04-01 11:30:00,15.99,16.01,15.99,16.01,52464.0,15.2799,15.299,15.2799,15.299,52464.0
2016-04-01 11:35:00,16.01,16.03,16.01,16.02,162340.0,15.299,15.3182,15.299,15.3086,162340.0
2016-04-01 11:40:00,16.02,16.04,16.01,16.02,140232.0,15.3086,15.3277,15.299,15.3086,140232.0
2016-04-01 11:45:00,16.02,16.02,16.0,16.0,72752.0,15.3086,15.3086,15.2895,15.2895,72752.0
2016-04-01 11:50:00,16.0,16.0,15.97,15.97,202300.0,15.2895,15.2895,15.2608,15.2608,202300.0
2016-04-01 11:55:00,15.97,15.99,15.97,15.99,90152.0,15.2608,15.2799,15.2608,15.2799,90152.0
2016-04-01 12:00:00,15.99,16.01,15.99,15.99,56040.0,15.2799,15.299,15.2799,15.2799,56040.0
2016-04-01 12:05:00,15.99,15.99,15.98,15.98,19760.0,15.2799,15.2799,15.2704,15.2704,19760.0
2016-04-01 12:10:00,15.99,15.99,15.97,15.98,26704.0,15.2799,15.2799,15.2608,15.2704,26704.0
2016-04-01 12:15:00,15.97,15.99,15.97,15.97,32600.0,15.2608,15.2799,15.2608,15.2608,32600.0
2016-04-01 12:20:00,15.97,15.97,15.94,15.95,71516.0,15.2608,15.2608,15.2322,15.2417,71516.0
2016-04-01 12:25:00,15.95,15.97,15.95,15.96,54700.0,15.2417,15.2608,15.2417,15.2513,54700.0
2016-04-01 12:30:00,15.96,15.96,15.95,15.95,51860.0,15.2513,15.2513,15.2417,15.2417,51860.0
2016-04-01 12:35:00,15.95,15.97,15.95,15.96,66732.0,15.2417,15.2608,15.2417,15.2513,66732.0
2016-04-01 12:40:00,15.97,15.99,15.97,15.98,113092.0,15.2608,15.2799,15.2608,15.2704,113092.0
2016-04-01 12:45:00,15.97,15.99,15.97,15.99,75652.0,15.2608,15.2799,15.2608,15.2799,75652.0
2016-04-01 12:50:00,15.98,15.98,15.97,15.97,31064.0,15.2704,15.2704,15.2608,15.2608,31064.0
2016-04-01 12:55:00,15.97,16.0,15.97,15.99,135120.0,15.2608,15.2895,15.2608,15.2799,135120.0
2016-04-01 13:00:00,15.99,16.0,15.98,16.0,57320.0,15.2799,15.2895,15.2704,15.2895,57320.0
2016-04-01 13:05:00,15.99,15.99,15.99,15.99,17200.0,15.2799,15.2799,15.2799,15.2799,17200.0
2016-04-01 13:10:00,15.99,16.02,15.99,16.02,41228.0,15.2799,15.3086,15.2799,15.3086,41228.0
2016-04-01 13:15:00,16.02,16.03,16.02,16.03,115200.0,15.3086,15.3182,15.3086,15.3182,115200.0
2016-04-01 13:20:00,16.03,16.05,16.03,16.04,135488.0,15.3182,15.3373,15.3182,15.3277,135488.0
2016-04-01 13:25:00,16.04,16.06,16.04,16.05,94208.0,15.3277,15.3468,15.3277,15.3373,94208.0
2016-04-01 13:30:00,16.05,16.06,16.04,16.06,32680.0,15.3373,15.3468,15.3277,15.3468,32680.0
2016-04-01 13:35:00,16.06,16.06,16.04,16.06,63228.0,15.3468,15.3468,15.3277,15.3468,63228.0
2016-04-01 13:40:00,16.06,16.07,16.05,16.07,39048.0,15.3468,15.3564,15.3373,15.3564,39048.0
2016-04-01 13:45:00,16.07,16.08,16.06,16.08,32540.0,15.3564,15.3659,15.3468,15.3659,32540.0
2016-04-01 13:50:00,16.08,16.09,16.08,16.08,153388.0,15.3659,15.3755,15.3659,15.3659,153388.0
2016-04-01 13:55:00,16.08,16.08,16.07,16.07,42436.0,15.3659,15.3659,15.3564,15.3564,42436.0
2016-04-01 14:00:00,16.07,16.08,16.06,16.08,97148.0,15.3564,15.3659,15.3468,15.3659,97148.0
2016-04-01 14:05:00,16.08,16.09,16.08,16.09,49956.0,15.3659,15.3755,15.3659,15.3755,49956.0
2016-04-01 14:10:00,16.09,16.1,16.08,16.09,90276.0,15.3755,15.3851,15.3659,15.3755,90276.0
2016-04-01 14:15:00,16.09,16.1,16.08,16.08,126232.0,15.3755,15.3851,15.3659,15.3659,126232.0
2016-04-01 14:20:00,16.08,16.09,16.07,16.08,67752.0,15.3659,15.3755,15.3564,15.3659,67752.0
2016-04-01 14:25:00,16.08,16.08,16.06,16.06,55348.0,15.3659,15.3659,15.3468,15.3468,55348.0
2016-04-01 14:30:00,16.07,16.09,16.06,16.09,73660.0,15.3564,15.3755,15.3468,15.3755,73660.0
2016-04-01 14:35:00,16.09,16.11,16.09,16.1,371136.0,15.3755,15.3946,15.3755,15.3851,371136.0
2016-04-01 14:40:00,16.1,16.11,16.1,16.11,33496.0,15.3851,15.3946,15.3851,15.3946,33496.0
2016-04-01 14:45:00,16.11,16.13,16.11,16.12,69016.0,15.3946,15.4137,15.3946,15.4042,69016.0
2016-04-01 14:50:00,16.11,16.13,16.1,16.11,173112.0,15.3946,15.4137,15.3851,15.3946,173112.0
2016-04-01 14:55:00,16.11,16.11,16.1,16.1,32372.0,15.3946,15.3946,15.3851,15.3851,32372.0
2016-04-01 15:00:00,16.1,16.13,16.1,16.12,136956.0,15.3851,15.4137,15.3851,15.4042,136956.0
2016-04-01 15:05:00,16.12,16.13,16.12,16.12,140364.0,15.4042,15.4137,15.4042,15.4042,140364.0
2016-04-01 15:10:00,16.12,16.14,16.11,16.11,182304.0,15.4042,15.4233,15.3946,15.3946,182304.0
2016-04-01 15:15:00,16.11,16.12,16.1,16.11,123064.0,15.3946,15.4042,15.3851,15.3946,123064.0
2016-04-01 15:20:00,16.11,16.11,16.1,16.1,99448.0,15.3946,15.3946,15.3851,15.3851,99448.0
2016-04-01 15:25:00,16.1,16.12,16.1,16.12,50400.0,15.3851,15.4042,15.3851,15.4042,50400.0
2016-04-01 15:30:00,16.12,16.15,16.12,16.15,127588.0,15.4042,15.4328,15.4042,15.4328,127588.0
2016-04-01 15:35:00,16.15,16.16,16.14,16.16,115376.0,15.4328,15.4424,15.4233,15.4424,115376.0
2016-04-01 15:40:00,16.16,16.17,16.15,16.17,116036.0,15.4424,15.4519,15.4328,15.4519,116036.0
2016-04-01 15:45:00,16.17,16.19,16.17,16.18,236652.0,15.4519,15.4711,15.4519,15.4615,236652.0
2016-04-01 15:50:00,16.19,16.19,16.15,16.15,219112.0,15.4711,15.4711,15.4328,15.4328,219112.0
2016-04-01 15:55:00,16.16,16.19,16.15,16.15,525280.0,15.4424,15.4711,15.4328,15.4328,525280.0
2016-04-04 09:30:00,16.15,16.16,16.12,16.12,422836.0,15.4328,15.4424,15.4042,15.4042,422836.0
2016-04-04 09:35:00,16.12,16.13,16.1,16.13,249840.0,15.4042,15.4137,15.3851,15.4137,249840.0
2016-04-04 09:40:00,16.13,16.14,16.12,16.14,222416.0,15.4137,15.4233,15.4042,15.4233,222416.0
2016-04-04 09:45:00,16.14,16.14,16.13,16.14,295680.0,15.4233,15.4233,15.4137,15.4233,295680.0
2016-04-04 09:50:00,16.13,16.15,16.1,16.15,373056.0,15.4137,15.4328,15.3851,15.4328,373056.0
2016-04-04 09:55:00,16.15,16.17,16.13,16.16,160412.0,15.4328,15.4519,15.4137,15.4424,160412.0
2016-04-04 10:00:00,16.16,16.18,16.15,16.17,191328.0,15.4424,15.4615,15.4328,15.4519,191328.0
2016-04-04 10:05:00,16.17,16.18,16.16,16.18,254828.0,15.4519,15.4615,15.4424,15.4615,254828.0
2016-04-04 10:10:00,16.18,16.18,16.13,16.14,256888.0,15.4615,15.4615,15.4137,15.4233,256888.0
2016-04-04 10:15:00,16.14,16.15,16.13,16.15,299168.0,15.4233,15.4328,15.4137,15.4328,299168.0
2016-04-04 10:20:00,16.14,16.17,16.14,16.17,104404.0,15.4233,15.4519,15.4233,15.4519,104404.0
2016-04-04 10:25:00,16.17,16.17,16.14,16.15,96964.0,15.4519,15.4519,15.4233,15.4328,96964.0
2016-04-04 10:30:00,16.15,16.17,16.14,16.17,120656.0,15.4328,15.4519,15.4233,15.4519,120656.0
2016-04-04 10:35:00,16.16,16.16,16.12,16.14,181724.0,15.4424,15.4424,15.4042,15.4233,181724.0
2016-04-04 10:40:00,16.13,16.14,16.13,16.14,51996.0,15.4137,15.4233,15.4137,15.4233,51996.0
2016-04-04 10:45:00,16.14,16.14,16.1,16.1,122376.0,15.4233,15.4233,15.3851,15.3851,122376.0
2016-04-04 10:50:00,16.09,16.09,16.06,16.06,325000.0,15.3755,15.3755,15.3468,15.3468,325000.0
2016-04-04 10:55:00,16.06,16.07,16.06,16.06,139616.0,15.3468,15.3564,15.3468,15.3468,139616.0
2016-04-04 11:00:00,16.06,16.07,16.05,16.07,264224.0,15.3468,15.3564,15.3373,15.3564,264224.0
2016-04-04 11:05:00,16.07,16.07,16.06,16.07,171024.0,15.3564,15.3564,15.3468,15.3564,171024.0
2016-04-04 11:10:00,16.07,16.07,16.05,16.06,76536.0,15.3564,15.3564,15.3373,15.3468,76536.0
2016-04-04 11:15:00,16.05,16.07,16.04,16.07,143304.0,15.3373,15.3564,15.3277,15.3564,143304.0
2016-04-04 11:20:00,16.07,16.08,16.07,16.07,102396.0,15.3564,15.3659,15.3564,15.3564,102396.0
2016-04-04 11:25:00,16.08,16.08,16.07,16.07,102964.0,15.3659,15.3659,15.3564,15.3564,102964.0
2016-04-04 11:30:00,16.08,16.1,16.08,16.09,100692.0,15.3659,15.3851,15.3659,15.3755,100692.0
2016-04-04 11:35:00,16.09,16.1,16.09,16.1,70972.0,15.3755,15.3851,15.3755,15.3851,70972.0
2016-04-04 11:40:00,16.1,16.1,16.07,16.07,118236.0,15.3851,15.3851,15.3564,15.3564,118236.0
2016-04-04 11:45:00,16.07,16.08,16.06,16.07,211680.0,15.3564,15.3659,15.3468,15.3564,211680.0
2016-04-04 11:50:00,16.07,16.09,16.07,16.08,40384.0,15.3564,15.3755,15.3564,15.3659,40384.0
2016-04-04 11:55:00,16.08,16.09,16.08,16.09,53688.0,15.3659,15.3755,15.3659,15.3755,53688.0
2016-04-04 12:00:00,16.09,16.11,16.09,16.11,57128.0,15.3755,15.3946,15.3755,15.3946,57128.0
2016-04-04 12:05:00,16.11,16.13,16.1,16.13,132560.0,15.3946,15.4137,15.3851,15.4137,132560.0
2016-04-04 12:10:00,16.13,16.14,16.13,16.13,91532.0,15.4137,15.4233,15.4137,15.4137,91532.0
2016-04-04 12:15:00,16.14,16.14,16.14,16.14,62532.0,15.4233,15.4233,15.4233,15.4233,62532.0
2016-04-04 12:20:00,16.14,16.14,16.14,16.14,37052.0,15.4233,15.4233,15.4233,15.4233,37052.0
2016-04-04 12:25:00,16.14,16.15,16.13,16.13,108800.0,15.4233,15.4328,15.4137,15.4137,108800.0
2016-04-04 12:30:00,16.13,16.13,16.12,16.13,120548.0,15.4137,15.4137,15.4042,15.4137,120548.0
2016-04-04 12:35:00,16.13,16.14,16.13,16.13,44632.0,15.4137,15.4233,15.4137,15.4137,44632.0
2016-04-04 12:40:00,16.12,16.14,16.12,16.14,86148.0,15.4042,15.4233,15.4042,15.4233,86148.0
2016-04-04 12:45:00,16.14,16.14,16.13,16.13,62020.0,15.4233,15.4233,15.4137,15.4137,62020.0
2016-04-04 12:50:00,16.13,16.15,16.13,16.14,34184.0,15.4137,15.4328,15.4137,15.4233,34184.0
2016-04-04 12:55:00,16.14,16.15,16.13,16.14,57904.0,15.4233,15.4328,15.4137,15.4233,57904.0
2016-04-04 13:00:00,16.13,16.14,16.11,16.11,86972.0,15.4137,15.4233,15.3946,15.3946,86972.0
2016-04-04 13:05:00,16.11,16.12,16.11,16.12,38888.0,15.3946,15.4042,15.3946,15.4042,38888.0
2016-04-04 13:10:00,16.11,16.12,16.11,16.11,47116.0,15.3946,15.4042,15.3946,15.3946,47116.0
2016-04-04 13:15:00,16.11,16.11,16.1,16.11,157156.0,15.3946,15.3946,15.3851,15.3946,157156.0
2016-04-04 13:20:00,16.11,16.11,16.11,16.11,61840.0,15.3946,15.3946,15.3946,15.3946,61840.0
2016-04-04 13:25:00,16.11,16.11,16.1,16.11,58932.0,15.3946,15.3946,15.3851,15.3946,58932.0
2016-04-04 13:30:00,16.11,16.11,16.09,16.09,94488.0,15.3946,15.3946,15.3755,15.3755,94488.0
2016-04-04 13:35:00,16.09,16.09,16.07,16.08,77444.0,15.3755,15.3755,15.3564,15.3659,77444.0
2016-04-04 13:40:00,16.08,16.08,16.08,16.08,13288.0,15.3659,15.3659,15.3659,15.3659,13288.0
2016-04-04 13:45:00,16.08,16.09,16.08,16.08,120268.0,15.3659,15.3755,15.3659,15.3659,120268.0
2016-04-04 13:50:00,16.08,16.09,16.08,16.09,36592.0,15.3659,15.3755,15.3659,15.3755,36592.0
2016-04-04 13:55:00,16.09,16.09,16.05,16.06,194716.0,15.3755,15.3755,15.3373,15.3468,194716.0
2016-04-04 14:00:00,16.06,16.06,16.04,16.05,186620.0,15.3468,15.3468,15.3277,15.3373,186620.0
2016-04-04 14:05:00,16.05,16.05,16.03,16.03,252076.0,15.3373,15.3373,15.3182,15.3182,252076.0
2016-04-04 14:10:00,16.03,16.04,16.02,16.04,222232.0,15.3182,15.3277,15.3086,15.3277,222232.0
2016-04-04 14:15:00,16.04,16.04,16.0,16.02,403236.0,15.3277,15.3277,15.2895,15.3086,403236.0
2016-04-04 14:20:00,16.02,16.03,16.01,16.02,62660.0,15.3086,15.3182,15.299,15.3086,62660.0
2016-04-04 14:25:00,16.02,16.04,16.01,16.04,141572.0,15.3086,15.3277,15.299,15.3277,141572.0
2016-04-04 14:30:00,16.03,16.05,16.03,16.05,115816.0,15.3182,15.3373,15.3182,15.3373,115816.0
2016-04-04 14:35:00,16.05,16.06,16.05,16.06,69628.0,15.3373,15.3468,15.3373,15.3468,69628.0
2016-04-04 14:40:00,16.05,16.07,16.05,16.06,34472.0,15.3373,15.3564,15.3373,15.3468,34472.0
2016-04-04 14:45:00,16.06,16.07,16.06,16.07,63544.0,15.3468,15.3564,15.3468,15.3564,63544.0
2016-04-04 14:50:00,16.06,16.06,16.04,16.05,96312.0,15.3468,15.3468,15.3277,15.3373,96312.0
2016-04-04 14:55:00,16.05,16.05,16.04,16.05,96932.0,15.3373,15.3373,15.3277,15.3373,96932.0
2016-04-04 15:00:00,16.05,16.07,16.05,16.06,62120.0,15.3373,15.3564,15.3373,15.3468,62120.0
2016-04-04 15:05:00,16.07,16.08,16.05,16.06,152608.0,15.3564,15.3659,15.3373,15.3468,152608.0
2016-04-04 15:10:00,16.05,16.07,16.05,16.06,63896.0,15.3373,15.3564,15.3373,15.3468,63896.0
2016-04-04 15:15:00,16.06,16.06,16.04,16.05,80472.0,15.3468,15.3468,15.3277,15.3373,80472.0
2016-04-04 15:20:00,16.04,16.05,16.01,16.01,234920.0,15.3277,15.3373,15.299,15.299,234920.0
2016-04-04 15:25:00,16.01,16.02,16.0,16.01,111152.0,15.299,15.3086,15.2895,15.299,111152.0
2016-04-04 15:30:00,16.0,16.04,16.0,16.04,195184.0,15.2895,15.3277,15.2895,15.3277,195184.0
2016-04-04 15:35:00,16.04,16.04,16.0,16.0,156848.0,15.3277,15.3277,15.2895,15.2895,156848.0
2016-04-04 15:40:00,16.0,16.03,16.0,16.01,171900.0,15.2895,15.3182,15.2895,15.299,171900.0
2016-04-04 15:45:00,16.0,16.03,16.0,16.01,295812.0,15.2895,15.3182,15.2895,15.299,295812.0
2016-04-04 15:50:00,16.02,16.04,16.02,16.02,404284.0,15.3086,15.3277,15.3086,15.3086,404284.0
2016-04-04 15:55:00,16.02,16.06,16.02,16.06,810036.0,15.3086,15.3468,15.3086,15.3468,810036.0
2016-04-05 09:30:00,15.8,15.84,15.8,15.81,474220.0,15.0984,15.1366,15.0984,15.1079,474220.0
2016-04-05 09:35:00,15.81,15.86,15.8,15.8,553932.0,15.1079,15.1557,15.0984,15.0984,553932.0
2016-04-05 09:40:00,15.81,15.81,15.76,15.77,437764.0,15.1079,15.1079,15.0602,15.0697,437764.0
2016-04-05 09:45:00,15.77,15.78,15.73,15.75,471104.0,15.0697,15.0793,15.0315,15.0506,471104.0
2016-04-05 09:50:00,15.75,15.78,15.74,15.77,395344.0,15.0506,15.0793,15.041,15.0697,395344.0
2016-04-05 09:55:00,15.77,15.8,15.76,15.8,421008.0,15.0697,15.0984,15.0602,15.0984,421008.0
2016-04-05 10:00:00,15.8,15.86,15.8,15.84,701160.0,15.0984,15.1557,15.0984,15.1366,701160.0
2016-04-05 10:05:00,15.84,15.9,15.83,15.88,514188.0,15.1366,15.1939,15.127,15.1748,514188.0
2016-04-05 10:10:00,15.88,15.88,15.84,15.84,277424.0,15.1748,15.1748,15.1366,15.1366,277424.0
2016-04-05 10:15:00,15.84,15.86,15.82,15.85,201212.0,15.1366,15.1557,15.1175,15.1462,201212.0
2016-04-05 10:20:00,15.84,15.86,15.81,15.83,132336.0,15.1366,15.1557,15.1079,15.127,132336.0
2016-04-05 10:25:00,15.83,15.87,15.82,15.87,140880.0,15.127,15.1653,15.1175,15.1653,140880.0
2016-04-05 10:30:00,15.87,15.87,15.84,15.86,101932.0,15.1653,15.1653,15.1366,15.1557,101932.0
2016-04-05 10:35:00,15.86,15.86,15.81,15.82,69896.0,15.1557,15.1557,15.1079,15.1175,69896.0
2016-04-05 10:40:00,15.82,15.82,15.79,15.8,252060.0,15.1175,15.1175,15.0888,15.0984,252060.0
2016-04-05 10:45:00,15.79,15.81,15.77,15.81,192468.0,15.0888,15.1079,15.0697,15.1079,192468.0
2016-04-05 10:50:00,15.8,15.81,15.78,15.79,173268.0,15.0984,15.1079,15.0793,15.0888,173268.0
2016-04-05 10:55:00,15.8,15.8,15.77,15.78,217744.0,15.0984,15.0984,15.0697,15.0793,217744.0
2016-04-05 11:00:00,15.77,15.79,15.77,15.78,87292.0,15.0697,15.0888,15.0697,15.0793,87292.0
2016-04-05 11:05:00,15.79,15.82,15.78,15.81,109704.0,15.0888,15.1175,15.0793,15.1079,109704.0
2016-04-05 11:10:00,15.81,15.83,15.81,15.81,164516.0,15.1079,15.127,15.1079,15.1079,164516.0
2016-04-05 11:15:00,15.81,15.82,15.79,15.81,180116.0,15.1079,15.1175,15.0888,15.1079,180116.0
2016-04-05 11:20:00,15.81,15.85,15.81,15.83,183624.0,15.1079,15.1462,15.1079,15.127,183624.0
2016-04-05 11:25:00,15.83,15.83,15.82,15.83,130620.0,15.127,15.127,15.1175,15.127,130620.0
2016-04-05 11:30:00,15.83,15.85,15.8,15.8,199616.0,15.127,15.1462,15.0984,15.0984,199616.0
2016-04-05 11:35:00,15.8,15.82,15.79,15.81,211556.0,15.0984,15.1175,15.0888,15.1079,211556.0
2016-04-05 11:40:00,15.81,15.81,15.79,15.79,168572.0,15.1079,15.1079,15.0888,15.0888,168572.0
2016-04-05 11:45:00,15.79,15.79,15.77,15.79,135924.0,15.0888,15.0888,15.0697,15.0888,135924.0
2016-04-05 11:50:00,15.79,15.8,15.78,15.8,42448.0,15.0888,15.0984,15.0793,15.0984,42448.0
2016-04-05 11:55:00,15.8,15.8,15.79,15.8,62600.0,15.0984,15.0984,15.0888,15.0984,62600.0
2016-04-05 12:00:00,15.8,15.82,15.8,15.82,119012.0,15.0984,15.1175,15.0984,15.1175,119012.0
2016-04-05 12:05:00,15.82,15.82,15.81,15.81,52652.0,15.1175,15.1175,15.1079,15.1079,52652.0
2016-04-05 12:10:00,15.81,15.81,15.8,15.8,21548.0,15.1079,15.1079,15.0984,15.0984,21548.0
2016-04-05 12:15:00,15.79,15.79,15.74,15.74,164812.0,15.0888,15.0888,15.041,15.041,164812.0
2016-04-05 12:20:00,15.74,15.75,15.74,15.75,73076.0,15.041,15.0506,15.041,15.0506,73076.0
2016-04-05 12:25:00,15.75,15.76,15.75,15.76,293568.0,15.0506,15.0602,15.0506,15.0602,293568.0
2016-04-05 12:30:00,15.76,15.77,15.75,15.76,106660.0,15.0602,15.0697,15.0506,15.0602,106660.0
2016-04-05 12:35:00,15.76,15.79,15.76,15.79,190640.0,15.0602,15.0888,15.0602,15.0888,190640.0
2016-04-05 12:40:00,15.79,15.79,15.77,15.77,91800.0,15.0888,15.0888,15.0697,15.0697,91800.0
2016-04-05 12:45:00,15.77,15.78,15.76,15.76,92680.0,15.0697,15.0793,15.0602,15.0602,92680.0
2016-04-05 12:50:00,15.76,15.76,15.74,15.74,100792.0,15.0602,15.0602,15.041,15.041,100792.0
2016-04-05 12:55:00,15.74,15.76,15.74,15.75,55832.0,15.041,15.0602,15.041,15.0506,55832.0
2016-04-05 13:00:00,15.75,15.76,15.73,15.74,104200.0,15.0506,15.0602,15.0315,15.041,104200.0
2016-04-05 13:05:00,15.74,15.75,15.72,15.72,145716.0,15.041,15.0506,15.0219,15.0219,145716.0
2016-04-05 13:10:00,15.72,15.77,15.72,15.76,112216.0,15.0219,15.0697,15.0219,15.0602,112216.0
2016-04-05 13:15:00,15.77,15.77,15.75,15.75,58080.0,15.0697,15.0697,15.0506,15.0506,58080.0
2016-04-05 13:20:00,15.75,15.78,15.74,15.78,96780.0,15.0506,15.0793,15.041,15.0793,96780.0
2016-04-05 13:25:00,15.78,15.8,15.78,15.79,110384.0,15.0793,15.0984,15.0793,15.0888,110384.0
2016-04-05 13:30:00,15.8,15.8,15.78,15.78,9996.0,15.0984,15.0984,15.0793,15.0793,9996.0
2016-04-05 13:35:00,15.79,15.79,15.76,15.77,46296.0,15.0888,15.0888,15.0602,15.0697,46296.0
2016-04-05 13:40:00,15.76,15.77,15.76,15.76,47536.0,15.0602,15.0697,15.0602,15.0602,47536.0
2016-04-05 13:45:00,15.77,15.77,15.75,15.76,24508.0,15.0697,15.0697,15.0506,15.0602,24508.0
2016-04-05 13:50:00,15.76,15.81,15.76,15.81,162024.0,15.0602,15.1079,15.0602,15.1079,162024.0
2016-04-05 13:55:00,15.81,15.81,15.79,15.79,64712.0,15.1079,15.1079,15.0888,15.0888,64712.0
2016-04-05 14:00:00,15.79,15.8,15.78,15.79,60596.0,15.0888,15.0984,15.0793,15.0888,60596.0
2016-04-05 14:05:00,15.79,15.79,15.78,15.79,53212.0,15.0888,15.0888,15.0793,15.0888,53212.0
2016-04-05 14:10:00,15.79,15.79,15.78,15.79,84884.0,15.0888,15.0888,15.0793,15.0888,84884.0
2016-04-05 14:15:00,15.78,15.8,15.78,15.8,92296.0,15.0793,15.0984,15.0793,15.0984,92296.0
2016-04-05 14:20:00,15.8,15.81,15.79,15.79,159116.0,15.0984,15.1079,15.0888,15.0888,159116.0
2016-04-05 14:25:00,15.8,15.83,15.79,15.83,87252.0,15.0984,15.127,15.0888,15.127,87252.0
2016-04-05 14:30:00,15.83,15.84,15.82,15.84,102220.0,15.127,15.1366,15.1175,15.1366,102220.0
2016-04-05 14:35:00,15.83,15.84,15.83,15.84,99504.0,15.127,15.1366,15.127,15.1366,99504.0
2016-04-05 14:40:00,15.84,15.85,15.83,15.83,31560.0,15.1366,15.1462,15.127,15.127,31560.0
2016-04-05 14:45:00,15.83,15.84,15.83,15.84,26436.0,15.127,15.1366,15.127,15.1366,26436.0
2016-04-05 14:50:00,15.84,15.86,15.84,15.86,97188.0,15.1366,15.1557,15.1366,15.1557,97188.0
2016-04-05 14:55:00,15.85,15.86,15.84,15.85,31600.0,15.1462,15.1557,15.1366,15.1462,31600.0
2016-04-05 15:00:00,15.85,15.85,15.83,15.84,82240.0,15.1462,15.1462,15.127,15.1366,82240.0
2016-04-05 15:05:00,15.83,15.83,15.8,15.8,316004.0,15.127,15.127,15.0984,15.0984,316004.0
2016-04-05 15:10:00,15.8,15.8,15.78,15.8,91916.0,15.0984,15.0984,15.0793,15.0984,91916.0
2016-04-05 15:15:00,15.8,15.81,15.8,15.8,67156.0,15.0984,15.1079,15.0984,15.0984,67156.0
2016-04-05 15:20:00,15.8,15.81,15.78,15.78,67672.0,15.0984,15.1079,15.0793,15.0793,67672.0
2016-04-05 15:25:00,15.78,15.8,15.78,15.78,108944.0,15.0793,15.0984,15.0793,15.0793,108944.0
2016-04-05 15:30:00,15.78,15.8,15.77,15.79,236876.0,15.0793,15.0984,15.0697,15.0888,236876.0
2016-04-05 15:35:00,15.79,15.79,15.76,15.76,92416.0,15.0888,15.0888,15.0602,15.0602,92416.0
2016-04-05 15:40:00,15.76,15.77,15.74,15.75,136228.0,15.0602,15.0697,15.041,15.0506,136228.0
2016-04-05 15:45:00,15.75,15.77,15.75,15.76,138684.0,15.0506,15.0697,15.0506,15.0602,138684.0
2016-04-05 15:50:00,15.76,15.77,15.72,15.72,503216.0,15.0602,15.0697,15.0219,15.0219,503216.0
2016-04-05 15:55:00,15.72,15.74,15.69,15.74,1059616.0,15.0219,15.041,14.9933,15.041,1059616.0
2016-04-06 09:30:00,15.75,15.79,15.75,15.79,265976.0,15.0506,15.0888,15.0506,15.0888,265976.0
2016-04-06 09:35:00,15.79,15.8,15.72,15.73,365676.0,15.0888,15.0984,15.0219,15.0315,365676.0
2016-04-06 09:40:00,15.73,15.74,15.72,15.72,204140.0,15.0315,15.041,15.0219,15.0219,204140.0
2016-04-06 09:45:00,15.72,15.74,15.7,15.73,176056.0,15.0219,15.041,15.0028,15.0315,176056.0
2016-04-06 09:50:00,15.74,15.77,15.74,15.75,234184.0,15.041,15.0697,15.041,15.0506,234184.0
2016-04-06 09:55:00,15.75,15.76,15.74,15.75,96988.0,15.0506,15.0602,15.041,15.0506,96988.0
2016-04-06 10:00:00,15.76,15.8,15.75,15.8,161288.0,15.0602,15.0984,15.0506,15.0984,161288.0
2016-04-06 10:05:00,15.79,15.8,15.78,15.78,150924.0,15.0888,15.0984,15.0793,15.0793,150924.0
2016-04-06 10:10:00,15.78,15.78,15.74,15.76,229836.0,15.0793,15.0793,15.041,15.0602,229836.0
2016-04-06 10:15:00,15.76,15.76,15.73,15.73,68352.0,15.0602,15.0602,15.0315,15.0315,68352.0
2016-04-06 10:20:00,15.72,15.75,15.72,15.74,112932.0,15.0219,15.0506,15.0219,15.041,112932.0
2016-04-06 10:25:00,15.74,15.76,15.72,15.74,166820.0,15.041,15.0602,15.0219,15.041,166820.0
2016-04-06 10:30:00,15.74,15.79,15.71,15.76,672240.0,15.041,15.0888,15.0124,15.0602,672240.0
2016-04-06 10:35:00,15.77,15.79,15.75,15.76,121140.0,15.0697,15.0888,15.0506,15.0602,121140.0
2016-04-06 10:40:00,15.77,15.83,15.77,15.82,335896.0,15.0697,15.127,15.0697,15.1175,335896.0
2016-04-06 10:45:00,15.82,15.85,15.81,15.84,171808.0,15.1175,15.1462,15.1079,15.1366,171808.0
2016-04-06 10:50:00,15.85,15.85,15.83,15.84,181224.0,15.1462,15.1462,15.127,15.1366,181224.0
2016-04-06 10:55:00,15.84,15.88,15.83,15.88,242036.0,15.1366,15.1748,15.127,15.1748,242036.0
2016-04-06 11:00:00,15.88,15.9,15.88,15.89,191260.0,15.1748,15.1939,15.1748,15.1844,191260.0
2016-04-06 11:05:00,15.89,15.91,15.89,15.9,196016.0,15.1844,15.2035,15.1844,15.1939,196016.0
2016-04-06 11:10:00,15.91,15.91,15.89,15.9,82616.0,15.2035,15.2035,15.1844,15.1939,82616.0
2016-04-06 11:15:00,15.91,15.92,15.88,15.89,91248.0,15.2035,15.213,15.1748,15.1844,91248.0
2016-04-06 11:20:00,15.9,15.91,15.89,15.89,40880.0,15.1939,15.2035,15.1844,15.1844,40880.0
2016-04-06 11:25:00,15.9,15.93,15.89,15.93,92288.0,15.1939,15.2226,15.1844,15.2226,92288.0
2016-04-06 11:30:00,15.93,15.94,15.93,15.93,308744.0,15.2226,15.2322,15.2226,15.2226,308744.0
2016-04-06 11:35:00,15.93,15.94,15.91,15.92,116608.0,15.2226,15.2322,15.2035,15.213,116608.0
2016-04-06 11:40:00,15.92,15.95,15.92,15.94,355372.0,15.213,15.2417,15.213,15.2322,355372.0
2016-04-06 11:45:00,15.94,15.95,15.94,15.95,250380.0,15.2322,15.2417,15.2322,15.2417,250380.0
2016-04-06 11:50:00,15.95,15.96,15.94,15.95,170932.0,15.2417,15.2513,15.2322,15.2417,170932.0
2016-04-06 11:55:00,15.95,15.96,15.95,15.95,174704.0,15.2417,15.2513,15.2417,15.2417,174704.0
2016-04-06 12:00:00,15.95,15.96,15.94,15.94,70180.0,15.2417,15.2513,15.2322,15.2322,70180.0
2016-04-06 12:05:00,15.94,15.94,15.92,15.93,145360.0,15.2322,15.2322,15.213,15.2226,145360.0
2016-04-06 12:10:00,15.93,15.93,15.92,15.92,173404.0,15.2226,15.2226,15.213,15.213,173404.0
2016-04-06 12:15:00,15.93,15.93,15.92,15.93,58436.0,15.2226,15.2226,15.213,15.2226,58436.0
2016-04-06 12:20:00,15.93,15.94,15.93,15.93,128264.0,15.2226,15.2322,15.2226,15.2226,128264.0
2016-04-06 12:25:00,15.93,15.94,15.93,15.94,33420.0,15.2226,15.2322,15.2226,15.2322,33420.0
2016-04-06 12:30:00,15.94,15.95,15.94,15.94,302984.0,15.2322,15.2417,15.2322,15.2322,302984.0
2016-04-06 12:35:00,15.94,15.95,15.93,15.94,34604.0,15.2322,15.2417,15.2226,15.2322,34604.0
2016-04-06 12:40:00,15.93,15.95,15.93,15.95,26104.0,15.2226,15.2417,15.2226,15.2417,26104.0
2016-04-06 12:45:00,15.95,15.96,15.94,15.95,102240.0,15.2417,15.2513,15.2322,15.2417,102240.0
2016-04-06 12:50:00,15.95,15.95,15.95,15.95,28644.0,15.2417,15.2417,15.2417,15.2417,28644.0
2016-04-06 12:55:00,15.95,15.95,15.93,15.93,70504.0,15.2417,15.2417,15.2226,15.2226,70504.0
2016-04-06 13:00:00,15.94,15.95,15.94,15.95,46000.0,15.2322,15.2417,15.2322,15.2417,46000.0
2016-04-06 13:05:00,15.95,15.97,15.94,15.97,111424.0,15.2417,15.2608,15.2322,15.2608,111424.0
2016-04-06 13:10:00,15.97,15.99,15.97,15.99,125660.0,15.2608,15.2799,15.2608,15.2799,125660.0
2016-04-06 13:15:00,15.99,15.99,15.97,15.97,13792.0,15.2799,15.2799,15.2608,15.2608,13792.0
2016-04-06 13:20:00,15.97,15.99,15.97,15.99,12400.0,15.2608,15.2799,15.2608,15.2799,12400.0
2016-04-06 13:25:00,15.98,15.98,15.97,15.97,49656.0,15.2704,15.2704,15.2608,15.2608,49656.0
2016-04-06 13:30:00,15.97,15.98,15.96,15.97,57328.0,15.2608,15.2704,15.2513,15.2608,57328.0
2016-04-06 13:35:00,15.98,15.99,15.97,15.98,71204.0,15.2704,15.2799,15.2608,15.2704,71204.0
2016-04-06 13:40:00,15.98,15.99,15.98,15.99,5200.0,15.2704,15.2799,15.2704,15.2799,5200.0
2016-04-06 13:45:00,15.98,16.0,15.98,15.98,91264.0,15.2704,15.2895,15.2704,15.2704,91264.0
2016-04-06 13:50:00,15.99,15.99,15.98,15.98,29032.0,15.2799,15.2799,15.2704,15.2704,29032.0
2016-04-06 13:55:00,15.97,15.97,15.95,15.96,87028.0,15.2608,15.2608,15.2417,15.2513,87028.0
2016-04-06 14:00:00,15.96,15.96,15.91,15.94,590608.0,15.2513,15.2513,15.2035,15.2322,590608.0
2016-04-06 14:05:00,15.94,15.96,15.92,15.92,155732.0,15.2322,15.2513,15.213,15.213,155732.0
2016-04-06 14:10:00,15.92,15.92,15.89,15.91,530564.0,15.213,15.213,15.1844,15.2035,530564.0
2016-04-06 14:15:00,15.9,15.94,15.9,15.94,176904.0,15.1939,15.2322,15.1939,15.2322,176904.0
2016-04-06 14:20:00,15.94,15.95,15.92,15.92,140888.0,15.2322,15.2417,15.213,15.213,140888.0
2016-04-06 14:25:00,15.92,15.93,15.9,15.92,406568.0,15.213,15.2226,15.1939,15.213,406568.0
2016-04-06 14:30:00,15.92,15.94,15.9,15.9,384188.0,15.213,15.2322,15.1939,15.1939,384188.0
2016-04-06 14:35:00,15.9,15.9,15.87,15.88,209128.0,15.1939,15.1939,15.1653,15.1748,209128.0
2016-04-06 14:40:00,15.88,15.9,15.88,15.89,57768.0,15.1748,15.1939,15.1748,15.1844,57768.0
2016-04-06 14:45:00,15.89,15.91,15.88,15.91,29524.0,15.1844,15.2035,15.1748,15.2035,29524.0
2016-04-06 14:50:00,15.91,15.92,15.9,15.9,97244.0,15.2035,15.213,15.1939,15.1939,97244.0
2016-04-06 14:55:00,15.92,15.96,15.91,15.96,364412.0,15.213,15.2513,15.2035,15.2513,364412.0
2016-04-06 15:00:00,15.96,16.02,15.94,16.0,472984.0,15.2513,15.3086,15.2322,15.2895,472984.0
2016-04-06 15:05:00,16.0,16.03,16.0,16.02,251140.0,15.2895,15.3182,15.2895,15.3086,251140.0
2016-04-06 15:10:00,16.02,16.03,16.0,16.0,271132.0,15.3086,15.3182,15.2895,15.2895,271132.0
2016-04-06 15:15:00,16.01,16.04,16.01,16.04,212976.0,15.299,15.3277,15.299,15.3277,212976.0
2016-04-06 15:20:00,16.04,16.04,16.03,16.03,193048.0,15.3277,15.3277,15.3182,15.3182,193048.0
2016-04-06 15:25:00,16.03,16.03,16.01,16.02,116776.0,15.3182,15.3182,15.299,15.3086,116776.0
2016-04-06 15:30:00,16.02,16.04,16.02,16.03,99680.0,15.3086,15.3277,15.3086,15.3182,99680.0
2016-04-06 15:35:00,16.03,16.04,16.01,16.02,114940.0,15.3182,15.3277,15.299,15.3086,114940.0
2016-04-06 15:40:00,16.02,16.05,16.02,16.05,119876.0,15.3086,15.3373,15.3086,15.3373,119876.0
2016-04-06 15:45:00,16.05,16.06,16.04,16.06,197060.0,15.3373,15.3468,15.3277,15.3468,197060.0
2016-04-06 15:50:00,16.06,16.07,16.05,16.07,616324.0,15.3468,15.3564,15.3373,15.3564,616324.0
2016-04-06 15:55:00,16.07,16.09,16.07,16.07,597160.0,15.3564,15.3755,15.3564,15.3564,597160.0
2016-04-07 09:30:00,15.88,15.91,15.86,15.9,367068.0,15.1748,15.2035,15.1557,15.1939,367068.0
2016-04-07 09:35:00,15.89,15.92,15.89,15.91,330408.0,15.1844,15.213,15.1844,15.2035,330408.0
2016-04-07 09:40:00,15.91,15.93,15.89,15.92,236856.0,15.2035,15.2226,15.1844,15.213,236856.0
2016-04-07 09:45:00,15.92,15.92,15.86,15.86,426984.0,15.213,15.213,15.1557,15.1557,426984.0
2016-04-07 09:50:00,15.86,15.89,15.86,15.88,142492.0,15.1557,15.1844,15.1557,15.1748,142492.0
2016-04-07 09:55:00,15.88,15.91,15.88,15.9,168036.0,15.1748,15.2035,15.1748,15.1939,168036.0
2016-04-07 10:00:00,15.9,15.92,15.87,15.9,487936.0,15.1939,15.213,15.1653,15.1939,487936.0
2016-04-07 10:05:00,15.9,15.94,15.9,15.92,186204.0,15.1939,15.2322,15.1939,15.213,186204.0
2016-04-07 10:10:00,15.92,15.92,15.86,15.86,257484.0,15.213,15.213,15.1557,15.1557,257484.0
2016-04-07 10:15:00,15.85,15.85,15.81,15.82,632456.0,15.1462,15.1462,15.1079,15.1175,632456.0
2016-04-07 10:20:00,15.82,15.83,15.81,15.82,119352.0,15.1175,15.127,15.1079,15.1175,119352.0
2016-04-07 10:25:00,15.83,15.84,15.78,15.78,401136.0,15.127,15.1366,15.0793,15.0793,401136.0
2016-04-07 10:30:00,15.78,15.8,15.77,15.8,125696.0,15.0793,15.0984,15.0697,15.0984,125696.0
2016-04-07 10:35:00,15.8,15.81,15.79,15.8,230412.0,15.0984,15.1079,15.0888,15.0984,230412.0
2016-04-07 10:40:00,15.8,15.8,15.78,15.78,239788.0,15.0984,15.0984,15.0793,15.0793,239788.0
2016-04-07 10:45:00,15.78,15.81,15.77,15.8,256008.0,15.0793,15.1079,15.0697,15.0984,256008.0
2016-04-07 10:50:00,15.8,15.82,15.8,15.82,193188.0,15.0984,15.1175,15.0984,15.1175,193188.0
2016-04-07 10:55:00,15.82,15.82,15.79,15.8,275132.0,15.1175,15.1175,15.0888,15.0984,275132.0
2016-04-07 11:00:00,15.8,15.8,15.76,15.76,394540.0,15.0984,15.0984,15.0602,15.0602,394540.0
2016-04-07 11:05:00,15.76,15.77,15.74,15.75,280388.0,15.0602,15.0697,15.041,15.0506,280388.0
2016-04-07 11:10:00,15.74,15.77,15.74,15.77,258256.0,15.041,15.0697,15.041,15.0697,258256.0
2016-04-07 11:15:00,15.78,15.79,15.77,15.77,45788.0,15.0793,15.0888,15.0697,15.0697,45788.0
2016-04-07 11:20:00,15.77,15.77,15.73,15.74,328620.0,15.0697,15.0697,15.0315,15.041,328620.0
2016-04-07 11:25:00,15.74,15.77,15.73,15.77,60580.0,15.041,15.0697,15.0315,15.0697,60580.0
2016-04-07 11:30:00,15.76,15.78,15.76,15.78,252900.0,15.0602,15.0793,15.0602,15.0793,252900.0
2016-04-07 11:35:00,15.78,15.8,15.78,15.78,123996.0,15.0793,15.0984,15.0793,15.0793,123996.0
2016-04-07 11:40:00,15.78,15.8,15.76,15.8,127952.0,15.0793,15.0984,15.0602,15.0984,127952.0
2016-04-07 11:45:00,15.79,15.81,15.79,15.8,66860.0,15.0888,15.1079,15.0888,15.0984,66860.0
2016-04-07 11:50:00,15.8,15.8,15.79,15.79,62964.0,15.0984,15.0984,15.0888,15.0888,62964.0
2016-04-07 11:55:00,15.79,15.8,15.77,15.78,72552.0,15.0888,15.0984,15.0697,15.0793,72552.0
2016-04-07 12:00:00,15.78,15.79,15.76,15.77,18780.0,15.0793,15.0888,15.0602,15.0697,18780.0
2016-04-07 12:05:00,15.77,15.78,15.76,15.78,67732.0,15.0697,15.0793,15.0602,15.0793,67732.0
2016-04-07 12:10:00,15.78,15.78,15.77,15.78,69220.0,15.0793,15.0793,15.0697,15.0793,69220.0
2016-04-07 12:15:00,15.77,15.77,15.72,15.72,429588.0,15.0697,15.0697,15.0219,15.0219,429588.0
2016-04-07 12:20:00,15.73,15.74,15.72,15.73,116132.0,15.0315,15.041,15.0219,15.0315,116132.0
2016-04-07 12:25:00,15.72,15.74,15.71,15.74,243272.0,15.0219,15.041,15.0124,15.041,243272.0
2016-04-07 12:30:00,15.74,15.74,15.71,15.71,81264.0,15.041,15.041,15.0124,15.0124,81264.0
2016-04-07 12:35:00,15.72,15.74,15.71,15.74,111428.0,15.0219,15.041,15.0124,15.041,111428.0
2016-04-07 12:40:00,15.74,15.75,15.72,15.72,106380.0,15.041,15.0506,15.0219,15.0219,106380.0
2016-04-07 12:45:00,15.72,15.74,15.71,15.74,86388.0,15.0219,15.041,15.0124,15.041,86388.0
2016-04-07 12:50:00,15.75,15.75,15.74,15.74,18612.0,15.0506,15.0506,15.041,15.041,18612.0
2016-04-07 12:55:00,15.74,15.78,15.74,15.77,106988.0,15.041,15.0793,15.041,15.0697,106988.0
2016-04-07 13:00:00,15.77,15.77,15.76,15.77,35600.0,15.0697,15.0697,15.0602,15.0697,35600.0
2016-04-07 13:05:00,15.76,15.79,15.76,15.79,73300.0,15.0602,15.0888,15.0602,15.0888,73300.0
2016-04-07 13:10:00,15.78,15.81,15.78,15.81,36152.0,15.0793,15.1079,15.0793,15.1079,36152.0
2016-04-07 13:15:00,15.81,15.82,15.79,15.79,150160.0,15.1079,15.1175,15.0888,15.0888,150160.0
2016-04-07 13:20:00,15.79,15.8,15.79,15.8,58192.0,15.0888,15.0984,15.0888,15.0984,58192.0
2016-04-07 13:25:00,15.79,15.79,15.78,15.78,57020.0,15.0888,15.0888,15.0793,15.0793,57020.0
2016-04-07 13:30:00,15.78,15.8,15.76,15.77,77472.0,15.0793,15.0984,15.0602,15.0697,77472.0
2016-04-07 13:35:00,15.76,15.78,15.75,15.77,79120.0,15.0602,15.0793,15.0506,15.0697,79120.0
2016-04-07 13:40:00,15.77,15.78,15.77,15.78,19232.0,15.0697,15.0793,15.0697,15.0793,19232.0
2016-04-07 13:45:00,15.76,15.77,15.71,15.71,330452.0,15.0602,15.0697,15.0124,15.0124,330452.0
2016-04-07 13:50:00,15.71,15.71,15.66,15.67,608132.0,15.0124,15.0124,14.9646,14.9741,608132.0
2016-04-07 13:55:00,15.67,15.68,15.67,15.67,108204.0,14.9741,14.9837,14.9741,14.9741,108204.0
2016-04-07 14:00:00,15.67,15.67,15.64,15.65,181940.0,14.9741,14.9741,14.9455,14.955,181940.0
2016-04-07 14:05:00,15.64,15.65,15.61,15.61,312296.0,14.9455,14.955,14.9168,14.9168,312296.0
2016-04-07 14:10:00,15.61,15.63,15.6,15.62,290076.0,14.9168,14.9359,14.9073,14.9264,290076.0
2016-04-07 14:15:00,15.62,15.62,15.58,15.58,365376.0,14.9264,14.9264,14.8881,14.8881,365376.0
2016-04-07 14:20:00,15.58,15.61,15.58,15.61,191756.0,14.8881,14.9168,14.8881,14.9168,191756.0
2016-04-07 14:25:00,15.61,15.63,15.59,15.62,126048.0,14.9168,14.9359,14.8977,14.9264,126048.0
2016-04-07 14:30:00,15.63,15.64,15.62,15.64,176972.0,14.9359,14.9455,14.9264,14.9455,176972.0
2016-04-07 14:35:00,15.63,15.65,15.63,15.65,195932.0,14.9359,14.955,14.9359,14.955,195932.0
2016-04-07 14:40:00,15.65,15.65,15.59,15.6,408960.0,14.955,14.955,14.8977,14.9073,408960.0
2016-04-07 14:45:00,15.61,15.61,15.57,15.58,340396.0,14.9168,14.9168,14.8786,14.8881,340396.0
2016-04-07 14:50:00,15.58,15.59,15.56,15.59,217556.0,14.8881,14.8977,14.869,14.8977,217556.0
2016-04-07 14:55:00,15.59,15.6,15.56,15.57,146592.0,14.8977,14.9073,14.869,14.8786,146592.0
2016-04-07 15:00:00,15.56,15.59,15.56,15.58,207036.0,14.869,14.8977,14.869,14.8881,207036.0
2016-04-07 15:05:00,15.58,15.64,15.58,15.64,340008.0,14.8881,14.9455,14.8881,14.9455,340008.0
2016-04-07 15:10:00,15.64,15.67,15.64,15.66,157584.0,14.9455,14.9741,14.9455,14.9646,157584.0
2016-04-07 15:15:00,15.66,15.66,15.62,15.63,129364.0,14.9646,14.9646,14.9264,14.9359,129364.0
2016-04-07 15:20:00,15.63,15.66,15.63,15.66,95072.0,14.9359,14.9646,14.9359,14.9646,95072.0
2016-04-07 15:25:00,15.66,15.67,15.64,15.65,95768.0,14.9646,14.9741,14.9455,14.955,95768.0
2016-04-07 15:30:00,15.67,15.7,15.64,15.68,323384.0,14.9741,15.0028,14.9455,14.9837,323384.0
2016-04-07 15:35:00,15.69,15.69,15.63,15.63,205480.0,14.9933,14.9933,14.9359,14.9359,205480.0
2016-04-07 15:40:00,15.65,15.66,15.63,15.65,122768.0,14.955,14.9646,14.9359,14.955,122768.0
2016-04-07 15:45:00,15.66,15.7,15.66,15.69,170716.0,14.9646,15.0028,14.9646,14.9933,170716.0
2016-04-07 15:50:00,15.68,15.68,15.64,15.67,179520.0,14.9837,14.9837,14.9455,14.9741,179520.0
2016-04-07 15:55:00,15.67,15.71,15.65,15.69,1073400.0,14.9741,15.0124,14.955,14.9933,1073400.0
2016-04-08 09:30:00,15.9,15.91,15.88,15.88,513280.0,15.1939,15.2035,15.1748,15.1748,513280.0
2016-04-08 09:35:00,15.88,15.9,15.86,15.88,292556.0,15.1748,15.1939,15.1557,15.1748,292556.0
2016-04-08 09:40:00,15.88,15.9,15.87,15.9,477828.0,15.1748,15.1939,15.1653,15.1939,477828.0
2016-04-08 09:45:00,15.9,15.91,15.87,15.89,230872.0,15.1939,15.2035,15.1653,15.1844,230872.0
2016-04-08 09:50:00,15.9,15.92,15.89,15.9,319948.0,15.1939,15.213,15.1844,15.1939,319948.0
2016-04-08 09:55:00,15.9,15.94,15.9,15.94,245892.0,15.1939,15.2322,15.1939,15.2322,245892.0
2016-04-08 10:00:00,15.94,15.96,15.93,15.96,403580.0,15.2322,15.2513,15.2226,15.2513,403580.0
2016-04-08 10:05:00,15.95,15.97,15.95,15.96,213632.0,15.2417,15.2608,15.2417,15.2513,213632.0
2016-04-08 10:10:00,15.97,15.97,15.95,15.97,216348.0,15.2608,15.2608,15.2417,15.2608,216348.0
2016-04-08 10:15:00,15.97,15.98,15.95,15.96,284496.0,15.2608,15.2704,15.2417,15.2513,284496.0
2016-04-08 10:20:00,15.96,15.96,15.93,15.94,159788.0,15.2513,15.2513,15.2226,15.2322,159788.0
2016-04-08 10:25:00,15.93,15.94,15.92,15.93,184872.0,15.2226,15.2322,15.213,15.2226,184872.0
2016-04-08 10:30:00,15.94,15.95,15.92,15.92,253708.0,15.2322,15.2417,15.213,15.213,253708.0
2016-04-08 10:35:00,15.92,15.95,15.92,15.93,71356.0,15.213,15.2417,15.213,15.2226,71356.0
2016-04-08 10:40:00,15.92,15.95,15.92,15.94,50280.0,15.213,15.2417,15.213,15.2322,50280.0
2016-04-08 10:45:00,15.93,15.95,15.93,15.93,205572.0,15.2226,15.2417,15.2226,15.2226,205572.0
2016-04-08 10:50:00,15.94,15.94,15.9,15.9,114152.0,15.2322,15.2322,15.1939,15.1939,114152.0
2016-04-08 10:55:00,15.9,15.91,15.88,15.89,144600.0,15.1939,15.2035,15.1748,15.1844,144600.0
2016-04-08 11:00:00,15.89,15.9,15.88,15.9,210516.0,15.1844,15.1939,15.1748,15.1939,210516.0
2016-04-08 11:05:00,15.91,15.93,15.9,15.92,35220.0,15.2035,15.2226,15.1939,15.213,35220.0
2016-04-08 11:10:00,15.92,15.93,15.87,15.87,155008.0,15.213,15.2226,15.1653,15.1653,155008.0
2016-04-08 11:15:00,15.87,15.88,15.86,15.87,189012.0,15.1653,15.1748,15.1557,15.1653,189012.0
2016-04-08 11:20:00,15.88,15.89,15.86,15.86,64680.0,15.1748,15.1844,15.1557,15.1557,64680.0
2016-04-08 11:25:00,15.87,15.88,15.86,15.88,95348.0,15.1653,15.1748,15.1557,15.1748,95348.0
2016-04-08 11:30:00,15.87,15.88,15.82,15.84,354812.0,15.1653,15.1748,15.1175,15.1366,354812.0
2016-04-08 11:35:00,15.84,15.84,15.79,15.79,109380.0,15.1366,15.1366,15.0888,15.0888,109380.0
2016-04-08 11:40:00,15.8,15.81,15.79,15.8,309984.0,15.0984,15.1079,15.0888,15.0984,309984.0
2016-04-08 11:45:00,15.79,15.8,15.78,15.78,127328.0,15.0888,15.0984,15.0793,15.0793,127328.0
2016-04-08 11:50:00,15.78,15.8,15.77,15.79,258260.0,15.0793,15.0984,15.0697,15.0888,258260.0
2016-04-08 11:55:00,15.8,15.81,15.8,15.81,307084.0,15.0984,15.1079,15.0984,15.1079,307084.0
2016-04-08 12:00:00,15.81,15.83,15.8,15.8,111396.0,15.1079,15.127,15.0984,15.0984,111396.0
2016-04-08 12:05:00,15.79,15.81,15.79,15.81,31988.0,15.0888,15.1079,15.0888,15.1079,31988.0
2016-04-08 12:10:00,15.81,15.83,15.8,15.82,56072.0,15.1079,15.127,15.0984,15.1175,56072.0
2016-04-08 12:15:00,15.81,15.82,15.78,15.79,168948.0,15.1079,15.1175,15.0793,15.0888,168948.0
2016-04-08 12:20:00,15.79,15.8,15.79,15.8,67400.0,15.0888,15.0984,15.0888,15.0984,67400.0
2016-04-08 12:25:00,15.79,15.79,15.77,15.77,50908.0,15.0888,15.0888,15.0697,15.0697,50908.0
2016-04-08 12:30:00,15.76,15.79,15.75,15.79,291428.0,15.0602,15.0888,15.0506,15.0888,291428.0
2016-04-08 12:35:00,15.79,15.8,15.78,15.8,201364.0,15.0888,15.0984,15.0793,15.0984,201364.0
2016-04-08 12:40:00,15.8,15.81,15.79,15.81,281936.0,15.0984,15.1079,15.0888,15.1079,281936.0
2016-04-08 12:45:00,15.81,15.81,15.79,15.81,83368.0,15.1079,15.1079,15.0888,15.1079,83368.0
2016-04-08 12:50:00,15.82,15.82,15.81,15.81,150288.0,15.1175,15.1175,15.1079,15.1079,150288.0
2016-04-08 12:55:00,15.81,15.81,15.8,15.81,19384.0,15.1079,15.1079,15.0984,15.1079,19384.0
2016-04-08 13:00:00,15.81,15.81,15.78,15.8,162848.0,15.1079,15.1079,15.0793,15.0984,162848.0
2016-04-08 13:05:00,15.79,15.8,15.78,15.78,17824.0,15.0888,15.0984,15.0793,15.0793,17824.0
2016-04-08 13:10:00,15.77,15.79,15.77,15.79,139272.0,15.0697,15.0888,15.0697,15.0888,139272.0
2016-04-08 13:15:00,15.79,15.79,15.74,15.75,180080.0,15.0888,15.0888,15.041,15.0506,180080.0
2016-04-08 13:20:00,15.75,15.78,15.75,15.77,75912.0,15.0506,15.0793,15.0506,15.0697,75912.0
2016-04-08 13:25:00,15.76,15.76,15.74,15.75,173640.0,15.0602,15.0602,15.041,15.0506,173640.0
2016-04-08 13:30:00,15.75,15.78,15.74,15.78,84784.0,15.0506,15.0793,15.041,15.0793,84784.0
2016-04-08 13:35:00,15.79,15.8,15.78,15.79,92632.0,15.0888,15.0984,15.0793,15.0888,92632.0
2016-04-08 13:40:00,15.79,15.8,15.79,15.79,122056.0,15.0888,15.0984,15.0888,15.0888,122056.0
2016-04-08 13:45:00,15.79,15.79,15.79,15.79,25736.0,15.0888,15.0888,15.0888,15.0888,25736.0
2016-04-08 13:50:00,15.78,15.82,15.78,15.82,273968.0,15.0793,15.1175,15.0793,15.1175,273968.0
2016-04-08 13:55:00,15.82,15.83,15.81,15.83,204316.0,15.1175,15.127,15.1079,15.127,204316.0
2016-04-08 14:00:00,15.83,15.83,15.8,15.8,376768.0,15.127,15.127,15.0984,15.0984,376768.0
2016-04-08 14:05:00,15.81,15.83,15.81,15.83,162352.0,15.1079,15.127,15.1079,15.127,162352.0
2016-04-08 14:10:00,15.83,15.86,15.83,15.85,429740.0,15.127,15.1557,15.127,15.1462,429740.0
2016-04-08 14:15:00,15.85,15.86,15.84,15.85,184472.0,15.1462,15.1557,15.1366,15.1462,184472.0
2016-04-08 14:20:00,15.84,15.84,15.82,15.83,275772.0,15.1366,15.1366,15.1175,15.127,275772.0
2016-04-08 14:25:00,15.83,15.84,15.83,15.84,54880.0,15.127,15.1366,15.127,15.1366,54880.0
2016-04-08 14:30:00,15.83,15.83,15.81,15.81,84092.0,15.127,15.127,15.1079,15.1079,84092.0
2016-04-08 14:35:00,15.81,15.82,15.8,15.8,37200.0,15.1079,15.1175,15.0984,15.0984,37200.0
2016-04-08 14:40:00,15.81,15.81,15.79,15.79,60140.0,15.1079,15.1079,15.0888,15.0888,60140.0
2016-04-08 14:45:00,15.79,15.81,15.79,15.79,55936.0,15.0888,15.1079,15.0888,15.0888,55936.0
2016-04-08 14:50:00,15.78,15.78,15.76,15.76,98400.0,15.0793,15.0793,15.0602,15.0602,98400.0
2016-04-08 14:55:00,15.76,15.76,15.74,15.76,132424.0,15.0602,15.0602,15.041,15.0602,132424.0
2016-04-08 15:00:00,15.76,15.78,15.75,15.76,37704.0,15.0602,15.0793,15.0506,15.0602,37704.0
2016-04-08 15:05:00,15.75,15.76,15.7,15.7,299228.0,15.0506,15.0602,15.0028,15.0028,299228.0
2016-04-08 15:10:00,15.7,15.73,15.7,15.72,117832.0,15.0028,15.0315,15.0028,15.0219,117832.0
2016-04-08 15:15:00,15.73,15.74,15.71,15.72,235924.0,15.0315,15.041,15.0124,15.0219,235924.0
2016-04-08 15:20:00,15.71,15.74,15.71,15.74,99784.0,15.0124,15.041,15.0124,15.041,99784.0
2016-04-08 15:25:00,15.74,15.74,15.72,15.72,50764.0,15.041,15.041,15.0219,15.0219,50764.0
2016-04-08 15:30:00,15.71,15.73,15.68,15.69,195868.0,15.0124,15.0315,14.9837,14.9933,195868.0
2016-04-08 15:35:00,15.69,15.72,15.68,15.72,211536.0,14.9933,15.0219,14.9837,15.0219,211536.0
2016-04-08 15:40:00,15.71,15.72,15.7,15.72,128484.0,15.0124,15.0219,15.0028,15.0219,128484.0
2016-04-08 15:45:00,15.72,15.74,15.72,15.73,223784.0,15.0219,15.041,15.0219,15.0315,223784.0
2016-04-08 15:50:00,15.73,15.74,15.71,15.73,192244.0,15.0315,15.041,15.0124,15.0315,192244.0
2016-04-08 15:55:00,15.73,15.78,15.73,15.78,1062696.0,15.0315,15.0793,15.0315,15.0793,1062696.0
2016-04-11 09:30:00,15.9,15.93,15.87,15.88,523852.0,15.1939,15.2226,15.1653,15.1748,523852.0
2016-04-11 09:35:00,15.89,15.95,15.89,15.93,322004.0,15.1844,15.2417,15.1844,15.2226,322004.0
2016-04-11 09:40:00,15.93,15.95,15.9,15.9,280940.0,15.2226,15.2417,15.1939,15.1939,280940.0
2016-04-11 09:45:00,15.91,15.94,15.9,15.93,278624.0,15.2035,15.2322,15.1939,15.2226,278624.0
2016-04-11 09:50:00,15.94,15.96,15.92,15.95,214808.0,15.2322,15.2513,15.213,15.2417,214808.0
2016-04-11 09:55:00,15.95,15.96,15.93,15.94,119696.0,15.2417,15.2513,15.2226,15.2322,119696.0
2016-04-11 10:00:00,15.95,15.97,15.95,15.95,263652.0,15.2417,15.2608,15.2417,15.2417,263652.0
2016-04-11 10:05:00,15.95,16.01,15.95,16.0,343236.0,15.2417,15.299,15.2417,15.2895,343236.0
2016-04-11 10:10:00,15.99,16.01,15.99,16.0,120308.0,15.2799,15.299,15.2799,15.2895,120308.0
2016-04-11 10:15:00,16.0,16.01,15.99,15.99,102604.0,15.2895,15.299,15.2799,15.2799,102604.0
2016-04-11 10:20:00,15.98,15.98,15.97,15.98,87556.0,15.2704,15.2704,15.2608,15.2704,87556.0
2016-04-11 10:25:00,15.98,15.99,15.96,15.96,30960.0,15.2704,15.2799,15.2513,15.2513,30960.0
2016-04-11 10:30:00,15.97,15.98,15.96,15.97,42320.0,15.2608,15.2704,15.2513,15.2608,42320.0
2016-04-11 10:35:00,15.96,15.97,15.96,15.97,80064.0,15.2513,15.2608,15.2513,15.2608,80064.0
2016-04-11 10:40:00,15.97,15.97,15.89,15.9,425360.0,15.2608,15.2608,15.1844,15.1939,425360.0
2016-04-11 10:45:00,15.9,15.9,15.87,15.89,361828.0,15.1939,15.1939,15.1653,15.1844,361828.0
2016-04-11 10:50:00,15.89,15.9,15.88,15.89,283888.0,15.1844,15.1939,15.1748,15.1844,283888.0
2016-04-11 10:55:00,15.9,15.9,15.85,15.85,330840.0,15.1939,15.1939,15.1462,15.1462,330840.0
2016-04-11 11:00:00,15.85,15.85,15.82,15.85,238560.0,15.1462,15.1462,15.1175,15.1462,238560.0
2016-04-11 11:05:00,15.84,15.86,15.84,15.86,201896.0,15.1366,15.1557,15.1366,15.1557,201896.0
2016-04-11 11:10:00,15.86,15.86,15.85,15.86,43616.0,15.1557,15.1557,15.1462,15.1557,43616.0
2016-04-11 11:15:00,15.86,15.86,15.84,15.85,175272.0,15.1557,15.1557,15.1366,15.1462,175272.0
2016-04-11 11:20:00,15.85,15.87,15.85,15.86,82420.0,15.1462,15.1653,15.1462,15.1557,82420.0
2016-04-11 11:25:00,15.85,15.88,15.84,15.87,230228.0,15.1462,15.1748,15.1366,15.1653,230228.0
2016-04-11 11:30:00,15.88,15.88,15.8,15.8,497236.0,15.1748,15.1748,15.0984,15.0984,497236.0
2016-04-11 11:35:00,15.8,15.83,15.8,15.82,375776.0,15.0984,15.127,15.0984,15.1175,375776.0
2016-04-11 11:40:00,15.82,15.83,15.8,15.81,47220.0,15.1175,15.127,15.0984,15.1079,47220.0
2016-04-11 11:45:00,15.81,15.82,15.79,15.82,52212.0,15.1079,15.1175,15.0888,15.1175,52212.0
2016-04-11 11:50:00,15.83,15.83,15.8,15.82,53804.0,15.127,15.127,15.0984,15.1175,53804.0
2016-04-11 11:55:00,15.82,15.85,15.81,15.85,65248.0,15.1175,15.1462,15.1079,15.1462,65248.0
2016-04-11 12:00:00,15.85,15.86,15.84,15.85,52736.0,15.1462,15.1557,15.1366,15.1462,52736.0
2016-04-11 12:05:00,15.85,15.85,15.83,15.84,185896.0,15.1462,15.1462,15.127,15.1366,185896.0
2016-04-11 12:10:00,15.84,15.87,15.84,15.87,176600.0,15.1366,15.1653,15.1366,15.1653,176600.0
2016-04-11 12:15:00,15.87,15.89,15.86,15.88,188464.0,15.1653,15.1844,15.1557,15.1748,188464.0
2016-04-11 12:20:00,15.89,15.89,15.87,15.88,106420.0,15.1844,15.1844,15.1653,15.1748,106420.0
2016-04-11 12:25:00,15.88,15.88,15.87,15.87,173028.0,15.1748,15.1748,15.1653,15.1653,173028.0
2016-04-11 12:30:00,15.87,15.87,15.85,15.85,48544.0,15.1653,15.1653,15.1462,15.1462,48544.0
2016-04-11 12:35:00,15.85,15.85,15.84,15.84,132688.0,15.1462,15.1462,15.1366,15.1366,132688.0
2016-04-11 12:40:00,15.84,15.86,15.83,15.86,193768.0,15.1366,15.1557,15.127,15.1557,193768.0
2016-04-11 12:45:00,15.85,15.89,15.85,15.89,90888.0,15.1462,15.1844,15.1462,15.1844,90888.0
2016-04-11 12:50:00,15.89,15.91,15.89,15.9,263692.0,15.1844,15.2035,15.1844,15.1939,263692.0
2016-04-11 12:55:00,15.9,15.91,15.9,15.9,77428.0,15.1939,15.2035,15.1939,15.1939,77428.0
2016-04-11 13:00:00,15.9,15.9,15.9,15.9,32000.0,15.1939,15.1939,15.1939,15.1939,32000.0
2016-04-11 13:05:00,15.9,15.91,15.9,15.91,37700.0,15.1939,15.2035,15.1939,15.2035,37700.0
2016-04-11 13:10:00,15.91,15.93,15.91,15.93,86412.0,15.2035,15.2226,15.2035,15.2226,86412.0
2016-04-11 13:15:00,15.92,15.92,15.91,15.91,8400.0,15.213,15.213,15.2035,15.2035,8400.0
2016-04-11 13:20:00,15.91,15.91,15.9,15.9,31600.0,15.2035,15.2035,15.1939,15.1939,31600.0
2016-04-11 13:25:00,15.9,15.9,15.87,15.88,132764.0,15.1939,15.1939,15.1653,15.1748,132764.0
2016-04-11 13:30:00,15.88,15.88,15.87,15.88,170684.0,15.1748,15.1748,15.1653,15.1748,170684.0
2016-04-11 13:35:00,15.88,15.9,15.86,15.86,447840.0,15.1748,15.1939,15.1557,15.1557,447840.0
2016-04-11 13:40:00,15.86,15.87,15.84,15.87,140536.0,15.1557,15.1653,15.1366,15.1653,140536.0
2016-04-11 13:45:00,15.87,15.87,15.85,15.87,34076.0,15.1653,15.1653,15.1462,15.1653,34076.0
2016-04-11 13:50:00,15.86,15.86,15.85,15.85,116976.0,15.1557,15.1557,15.1462,15.1462,116976.0
2016-04-11 13:55:00,15.85,15.87,15.85,15.86,68948.0,15.1462,15.1653,15.1462,15.1557,68948.0
2016-04-11 14:00:00,15.86,15.89,15.84,15.84,239172.0,15.1557,15.1844,15.1366,15.1366,239172.0
2016-04-11 14:05:00,15.84,15.85,15.82,15.83,295180.0,15.1366,15.1462,15.1175,15.127,295180.0
2016-04-11 14:10:00,15.83,15.85,15.83,15.83,469564.0,15.127,15.1462,15.127,15.127,469564.0
2016-04-11 14:15:00,15.83,15.87,15.82,15.87,280080.0,15.127,15.1653,15.1175,15.1653,280080.0
2016-04-11 14:20:00,15.86,15.87,15.85,15.85,169628.0,15.1557,15.1653,15.1462,15.1462,169628.0
2016-04-11 14:25:00,15.86,15.88,15.84,15.84,370528.0,15.1557,15.1748,15.1366,15.1366,370528.0
2016-04-11 14:30:00,15.83,15.85,15.83,15.84,127652.0,15.127,15.1462,15.127,15.1366,127652.0
2016-04-11 14:35:00,15.83,15.89,15.82,15.89,446468.0,15.127,15.1844,15.1175,15.1844,446468.0
2016-04-11 14:40:00,15.88,15.88,15.87,15.87,145400.0,15.1748,15.1748,15.1653,15.1653,145400.0
2016-04-11 14:45:00,15.86,15.88,15.85,15.88,262248.0,15.1557,15.1748,15.1462,15.1748,262248.0
2016-04-11 14:50:00,15.87,15.9,15.84,15.89,299636.0,15.1653,15.1939,15.1366,15.1844,299636.0
2016-04-11 14:55:00,15.88,15.89,15.88,15.88,49200.0,15.1748,15.1844,15.1748,15.1748,49200.0
2016-04-11 15:00:00,15.88,15.88,15.84,15.85,241500.0,15.1748,15.1748,15.1366,15.1462,241500.0
2016-04-11 15:05:00,15.85,15.85,15.8,15.81,264252.0,15.1462,15.1462,15.0984,15.1079,264252.0
2016-04-11 15:10:00,15.8,15.82,15.79,15.81,125088.0,15.0984,15.1175,15.0888,15.1079,125088.0
2016-04-11 15:15:00,15.8,15.81,15.79,15.8,43908.0,15.0984,15.1079,15.0888,15.0984,43908.0
2016-04-11 15:20:00,15.8,15.8,15.78,15.79,54152.0,15.0984,15.0984,15.0793,15.0888,54152.0
2016-04-11 15:25:00,15.78,15.81,15.75,15.75,314500.0,15.0793,15.1079,15.0506,15.0506,314500.0
2016-04-11 15:30:00,15.76,15.77,15.74,15.75,127096.0,15.0602,15.0697,15.041,15.0506,127096.0
2016-04-11 15:35:00,15.74,15.75,15.72,15.72,126488.0,15.041,15.0506,15.0219,15.0219,126488.0
2016-04-11 15:40:00,15.72,15.73,15.7,15.7,340056.0,15.0219,15.0315,15.0028,15.0028,340056.0
2016-04-11 15:45:00,15.7,15.72,15.7,15.72,193768.0,15.0028,15.0219,15.0028,15.0219,193768.0
2016-04-11 15:50:00,15.72,15.73,15.7,15.72,309428.0,15.0219,15.0315,15.0028,15.0219,309428.0
2016-04-11 15:55:00,15.72,15.73,15.68,15.69,600952.0,15.0219,15.0315,14.9837,14.9933,600952.0
2016-04-12 09:30:00,15.73,15.76,15.71,15.72,371428.0,15.0315,15.0602,15.0124,15.0219,371428.0
2016-04-12 09:35:00,15.72,15.77,15.72,15.76,265020.0,15.0219,15.0697,15.0219,15.0602,265020.0
2016-04-12 09:40:00,15.75,15.78,15.73,15.77,301956.0,15.0506,15.0793,15.0315,15.0697,301956.0
2016-04-12 09:45:00,15.76,15.81,15.76,15.79,434980.0,15.0602,15.1079,15.0602,15.0888,434980.0
2016-04-12 09:50:00,15.79,15.8,15.77,15.78,297492.0,15.0888,15.0984,15.0697,15.0793,297492.0
2016-04-12 09:55:00,15.77,15.78,15.77,15.77,58060.0,15.0697,15.0793,15.0697,15.0697,58060.0
2016-04-12 10:00:00,15.77,15.79,15.76,15.77,223916.0,15.0697,15.0888,15.0602,15.0697,223916.0
2016-04-12 10:05:00,15.77,15.77,15.72,15.72,282448.0,15.0697,15.0697,15.0219,15.0219,282448.0
2016-04-12 10:10:00,15.71,15.71,15.69,15.69,160276.0,15.0124,15.0124,14.9933,14.9933,160276.0
2016-04-12 10:15:00,15.68,15.7,15.67,15.69,606624.0,14.9837,15.0028,14.9741,14.9933,606624.0
2016-04-12 10:20:00,15.69,15.69,15.65,15.66,116148.0,14.9933,14.9933,14.955,14.9646,116148.0
2016-04-12 10:25:00,15.65,15.68,15.65,15.67,132496.0,14.955,14.9837,14.955,14.9741,132496.0
2016-04-12 10:30:00,15.67,15.8,15.67,15.73,1076576.0,14.9741,15.0984,14.9741,15.0315,1076576.0
2016-04-12 10:35:00,15.74,15.77,15.69,15.71,492020.0,15.041,15.0697,14.9933,15.0124,492020.0
2016-04-12 10:40:00,15.71,15.77,15.71,15.75,315740.0,15.0124,15.0697,15.0124,15.0506,315740.0
2016-04-12 10:45:00,15.76,15.77,15.73,15.74,275640.0,15.0602,15.0697,15.0315,15.041,275640.0
2016-04-12 10:50:00,15.75,15.85,15.75,15.83,404472.0,15.0506,15.1462,15.0506,15.127,404472.0
2016-04-12 10:55:00,15.83,15.86,15.83,15.85,265840.0,15.127,15.1557,15.127,15.1462,265840.0
2016-04-12 11:00:00,15.85,15.86,15.83,15.83,143852.0,15.1462,15.1557,15.127,15.127,143852.0
2016-04-12 11:05:00,15.84,15.88,15.83,15.88,296892.0,15.1366,15.1748,15.127,15.1748,296892.0
2016-04-12 11:10:00,15.88,15.89,15.86,15.87,150408.0,15.1748,15.1844,15.1557,15.1653,150408.0
2016-04-12 11:15:00,15.87,15.92,15.87,15.92,99656.0,15.1653,15.213,15.1653,15.213,99656.0
2016-04-12 11:20:00,15.92,15.94,15.91,15.94,207600.0,15.213,15.2322,15.2035,15.2322,207600.0
2016-04-12 11:25:00,15.93,15.93,15.91,15.91,192136.0,15.2226,15.2226,15.2035,15.2035,192136.0
2016-04-12 11:30:00,15.92,15.93,15.9,15.91,211168.0,15.213,15.2226,15.1939,15.2035,211168.0
2016-04-12 11:35:00,15.91,15.93,15.91,15.91,92092.0,15.2035,15.2226,15.2035,15.2035,92092.0
2016-04-12 11:40:00,15.92,15.93,15.91,15.92,147924.0,15.213,15.2226,15.2035,15.213,147924.0
2016-04-12 11:45:00,15.91,15.93,15.91,15.91,28932.0,15.2035,15.2226,15.2035,15.2035,28932.0
2016-04-12 11:50:00,15.92,15.92,15.9,15.91,26272.0,15.213,15.213,15.1939,15.2035,26272.0
2016-04-12 11:55:00,15.91,15.91,15.89,15.89,147500.0,15.2035,15.2035,15.1844,15.1844,147500.0
2016-04-12 12:00:00,15.9,15.9,15.89,15.89,56772.0,15.1939,15.1939,15.1844,15.1844,56772.0
2016-04-12 12:05:00,15.89,15.9,15.88,15.88,58004.0,15.1844,15.1939,15.1748,15.1748,58004.0
2016-04-12 12:10:00,15.88,15.89,15.88,15.88,44360.0,15.1748,15.1844,15.1748,15.1748,44360.0
2016-04-12 12:15:00,15.89,15.9,15.89,15.9,28956.0,15.1844,15.1939,15.1844,15.1939,28956.0
2016-04-12 12:20:00,15.9,15.91,15.9,15.9,104016.0,15.1939,15.2035,15.1939,15.1939,104016.0
2016-04-12 12:25:00,15.9,15.91,15.9,15.91,29860.0,15.1939,15.2035,15.1939,15.2035,29860.0
2016-04-12 12:30:00,15.91,15.94,15.91,15.91,360956.0,15.2035,15.2322,15.2035,15.2035,360956.0
2016-04-12 12:35:00,15.92,15.95,15.92,15.93,194592.0,15.213,15.2417,15.213,15.2226,194592.0
2016-04-12 12:40:00,15.94,15.95,15.94,15.94,28568.0,15.2322,15.2417,15.2322,15.2322,28568.0
2016-04-12 12:45:00,15.93,15.94,15.91,15.92,132200.0,15.2226,15.2322,15.2035,15.213,132200.0
2016-04-12 12:50:00,15.93,15.96,15.93,15.96,99088.0,15.2226,15.2513,15.2226,15.2513,99088.0
2016-04-12 12:55:00,15.96,15.96,15.94,15.94,162756.0,15.2513,15.2513,15.2322,15.2322,162756.0
2016-04-12 13:00:00,15.94,15.95,15.93,15.95,103536.0,15.2322,15.2417,15.2226,15.2417,103536.0
2016-04-12 13:05:00,15.94,15.94,15.93,15.93,134660.0,15.2322,15.2322,15.2226,15.2226,134660.0
2016-04-12 13:10:00,15.94,15.94,15.92,15.92,50456.0,15.2322,15.2322,15.213,15.213,50456.0
2016-04-12 13:15:00,15.92,15.92,15.9,15.91,209860.0,15.213,15.213,15.1939,15.2035,209860.0
2016-04-12 13:20:00,15.91,15.93,15.91,15.92,239824.0,15.2035,15.2226,15.2035,15.213,239824.0
2016-04-12 13:25:00,15.93,15.93,15.92,15.92,34864.0,15.2226,15.2226,15.213,15.213,34864.0
2016-04-12 13:30:00,15.92,15.95,15.92,15.92,140812.0,15.213,15.2417,15.213,15.213,140812.0
2016-04-12 13:35:00,15.92,15.92,15.9,15.9,141748.0,15.213,15.213,15.1939,15.1939,141748.0
2016-04-12 13:40:00,15.9,15.93,15.9,15.92,44800.0,15.1939,15.2226,15.1939,15.213,44800.0
2016-04-12 13:45:00,15.93,15.95,15.92,15.93,230380.0,15.2226,15.2417,15.213,15.2226,230380.0
2016-04-12 13:50:00,15.92,15.93,15.91,15.92,148708.0,15.213,15.2226,15.2035,15.213,148708.0
2016-04-12 13:55:00,15.92,15.96,15.92,15.95,246672.0,15.213,15.2513,15.213,15.2417,246672.0
2016-04-12 14:00:00,15.96,15.96,15.94,15.95,132136.0,15.2513,15.2513,15.2322,15.2417,132136.0
2016-04-12 14:05:00,15.96,15.96,15.93,15.95,184972.0,15.2513,15.2513,15.2226,15.2417,184972.0
2016-04-12 14:10:00,15.95,15.99,15.95,15.98,523520.0,15.2417,15.2799,15.2417,15.2704,523520.0
2016-04-12 14:15:00,15.98,15.99,15.97,15.97,59284.0,15.2704,15.2799,15.2608,15.2608,59284.0
2016-04-12 14:20:00,15.97,15.98,15.96,15.97,149584.0,15.2608,15.2704,15.2513,15.2608,149584.0
2016-04-12 14:25:00,15.96,15.97,15.96,15.97,13340.0,15.2513,15.2608,15.2513,15.2608,13340.0
2016-04-12 14:30:00,15.96,15.97,15.96,15.97,63372.0,15.2513,15.2608,15.2513,15.2608,63372.0
2016-04-12 14:35:00,15.97,15.98,15.96,15.98,20636.0,15.2608,15.2704,15.2513,15.2704,20636.0
2016-04-12 14:40:00,15.97,16.0,15.97,15.99,310896.0,15.2608,15.2895,15.2608,15.2799,310896.0
2016-04-12 14:45:00,15.99,16.0,15.98,15.98,220016.0,15.2799,15.2895,15.2704,15.2704,220016.0
2016-04-12 14:50:00,15.99,16.0,15.98,16.0,239212.0,15.2799,15.2895,15.2704,15.2895,239212.0
2016-04-12 14:55:00,16.0,16.0,15.98,15.99,107268.0,15.2895,15.2895,15.2704,15.2799,107268.0
2016-04-12 15:00:00,15.99,16.03,15.99,16.03,276124.0,15.2799,15.3182,15.2799,15.3182,276124.0
2016-04-12 15:05:00,16.03,16.04,16.02,16.03,217916.0,15.3182,15.3277,15.3086,15.3182,217916.0
2016-04-12 15:10:00,16.04,16.04,16.03,16.03,92112.0,15.3277,15.3277,15.3182,15.3182,92112.0
2016-04-12 15:15:00,16.04,16.04,16.02,16.03,60476.0,15.3277,15.3277,15.3086,15.3182,60476.0
2016-04-12 15:20:00,16.03,16.03,15.98,15.99,419232.0,15.3182,15.3182,15.2704,15.2799,419232.0
2016-04-12 15:25:00,15.99,16.0,15.98,15.99,58576.0,15.2799,15.2895,15.2704,15.2799,58576.0
2016-04-12 15:30:00,16.0,16.02,15.99,16.02,101004.0,15.2895,15.3086,15.2799,15.3086,101004.0
2016-04-12 15:35:00,16.02,16.02,15.97,15.98,352072.0,15.3086,15.3086,15.2608,15.2704,352072.0
2016-04-12 15:40:00,15.97,16.0,15.97,15.97,247196.0,15.2608,15.2895,15.2608,15.2608,247196.0
2016-04-12 15:45:00,15.97,15.98,15.95,15.96,201536.0,15.2608,15.2704,15.2417,15.2513,201536.0
2016-04-12 15:50:00,15.95,15.97,15.95,15.96,153792.0,15.2417,15.2608,15.2417,15.2513,153792.0
2016-04-12 15:55:00,15.96,16.0,15.95,15.99,598752.0,15.2513,15.2895,15.2417,15.2799,598752.0
2016-04-13 09:30:00,16.15,16.19,16.15,16.17,667328.0,15.4328,15.4711,15.4328,15.4519,667328.0
2016-04-13 09:35:00,16.18,16.22,16.18,16.2,336660.0,15.4615,15.4997,15.4615,15.4806,336660.0
2016-04-13 09:40:00,16.19,16.21,16.18,16.21,522220.0,15.4711,15.4902,15.4615,15.4902,522220.0
2016-04-13 09:45:00,16.21,16.22,16.2,16.2,196856.0,15.4902,15.4997,15.4806,15.4806,196856.0
2016-04-13 09:50:00,16.21,16.23,16.2,16.2,261824.0,15.4902,15.5093,15.4806,15.4806,261824.0
2016-04-13 09:55:00,16.19,16.2,16.18,16.2,216320.0,15.4711,15.4806,15.4615,15.4806,216320.0
2016-04-13 10:00:00,16.21,16.21,16.18,16.19,94100.0,15.4902,15.4902,15.4615,15.4711,94100.0
2016-04-13 10:05:00,16.2,16.2,16.18,16.18,153840.0,15.4806,15.4806,15.4615,15.4615,153840.0
2016-04-13 10:10:00,16.18,16.21,16.18,16.21,209728.0,15.4615,15.4902,15.4615,15.4902,209728.0
2016-04-13 10:15:00,16.21,16.22,16.2,16.21,307612.0,15.4902,15.4997,15.4806,15.4902,307612.0
2016-04-13 10:20:00,16.21,16.22,16.2,16.21,147984.0,15.4902,15.4997,15.4806,15.4902,147984.0
2016-04-13 10:25:00,16.21,16.21,16.19,16.2,147128.0,15.4902,15.4902,15.4711,15.4806,147128.0
2016-04-13 10:30:00,16.21,16.22,16.17,16.18,288168.0,15.4902,15.4997,15.4519,15.4615,288168.0
2016-04-13 10:35:00,16.17,16.18,16.13,16.15,341212.0,15.4519,15.4615,15.4137,15.4328,341212.0
2016-04-13 10:40:00,16.14,16.17,16.14,16.17,147504.0,15.4233,15.4519,15.4233,15.4519,147504.0
2016-04-13 10:45:00,16.17,16.18,16.16,16.18,281344.0,15.4519,15.4615,15.4424,15.4615,281344.0
2016-04-13 10:50:00,16.18,16.22,16.18,16.22,152872.0,15.4615,15.4997,15.4615,15.4997,152872.0
2016-04-13 10:55:00,16.22,16.23,16.16,16.17,238500.0,15.4997,15.5093,15.4424,15.4519,238500.0
2016-04-13 11:00:00,16.17,16.19,16.16,16.17,145484.0,15.4519,15.4711,15.4424,15.4519,145484.0
2016-04-13 11:05:00,16.17,16.21,16.17,16.21,71396.0,15.4519,15.4902,15.4519,15.4902,71396.0
2016-04-13 11:10:00,16.21,16.21,16.18,16.19,141052.0,15.4902,15.4902,15.4615,15.4711,141052.0
2016-04-13 11:15:00,16.19,16.2,16.18,16.2,17808.0,15.4711,15.4806,15.4615,15.4806,17808.0
2016-04-13 11:20:00,16.2,16.21,16.19,16.2,107064.0,15.4806,15.4902,15.4711,15.4806,107064.0
2016-04-13 11:25:00,16.2,16.23,16.19,16.23,318940.0,15.4806,15.5093,15.4711,15.5093,318940.0
2016-04-13 11:30:00,16.24,16.26,16.23,16.26,562392.0,15.5188,15.5379,15.5093,15.5379,562392.0
2016-04-13 11:35:00,16.26,16.28,16.25,16.27,306240.0,15.5379,15.5571,15.5284,15.5475,306240.0
2016-04-13 11:40:00,16.27,16.28,16.26,16.27,272804.0,15.5475,15.5571,15.5379,15.5475,272804.0
2016-04-13 11:45:00,16.27,16.27,16.24,16.24,327196.0,15.5475,15.5475,15.5188,15.5188,327196.0
2016-04-13 11:50:00,16.25,16.25,16.23,16.23,104164.0,15.5284,15.5284,15.5093,15.5093,104164.0
2016-04-13 11:55:00,16.24,16.25,16.24,16.25,155644.0,15.5188,15.5284,15.5188,15.5284,155644.0
2016-04-13 12:00:00,16.25,16.25,16.22,16.22,160928.0,15.5284,15.5284,15.4997,15.4997,160928.0
2016-04-13 12:05:00,16.23,16.24,16.22,16.24,122600.0,15.5093,15.5188,15.4997,15.5188,122600.0
2016-04-13 12:10:00,16.24,16.25,16.23,16.23,149632.0,15.5188,15.5284,15.5093,15.5093,149632.0
2016-04-13 12:15:00,16.22,16.23,16.2,16.2,340540.0,15.4997,15.5093,15.4806,15.4806,340540.0
2016-04-13 12:20:00,16.2,16.21,16.19,16.2,87020.0,15.4806,15.4902,15.4711,15.4806,87020.0
2016-04-13 12:25:00,16.2,16.23,16.2,16.22,190472.0,15.4806,15.5093,15.4806,15.4997,190472.0
2016-04-13 12:30:00,16.22,16.22,16.2,16.2,50856.0,15.4997,15.4997,15.4806,15.4806,50856.0
2016-04-13 12:35:00,16.21,16.22,16.21,16.22,30032.0,15.4902,15.4997,15.4902,15.4997,30032.0
2016-04-13 12:40:00,16.22,16.24,16.22,16.23,95084.0,15.4997,15.5188,15.4997,15.5093,95084.0
2016-04-13 12:45:00,16.23,16.24,16.23,16.23,145420.0,15.5093,15.5188,15.5093,15.5093,145420.0
2016-04-13 12:50:00,16.23,16.24,16.22,16.23,58772.0,15.5093,15.5188,15.4997,15.5093,58772.0
2016-04-13 12:55:00,16.23,16.23,16.22,16.22,34016.0,15.5093,15.5093,15.4997,15.4997,34016.0
2016-04-13 13:00:00,16.22,16.23,16.2,16.2,339408.0,15.4997,15.5093,15.4806,15.4806,339408.0
2016-04-13 13:05:00,16.2,16.21,16.19,16.2,210620.0,15.4806,15.4902,15.4711,15.4806,210620.0
2016-04-13 13:10:00,16.2,16.2,16.18,16.19,238452.0,15.4806,15.4806,15.4615,15.4711,238452.0
2016-04-13 13:15:00,16.2,16.21,16.19,16.2,184888.0,15.4806,15.4902,15.4711,15.4806,184888.0
2016-04-13 13:20:00,16.2,16.21,16.19,16.21,27128.0,15.4806,15.4902,15.4711,15.4902,27128.0
2016-04-13 13:25:00,16.21,16.22,16.21,16.22,54104.0,15.4902,15.4997,15.4902,15.4997,54104.0
2016-04-13 13:30:00,16.22,16.23,16.22,16.22,163720.0,15.4997,15.5093,15.4997,15.4997,163720.0
2016-04-13 13:35:00,16.21,16.24,16.21,16.24,390484.0,15.4902,15.5188,15.4902,15.5188,390484.0
2016-04-13 13:40:00,16.24,16.24,16.24,16.24,50544.0,15.5188,15.5188,15.5188,15.5188,50544.0
2016-04-13 13:45:00,16.24,16.25,16.24,16.24,135352.0,15.5188,15.5284,15.5188,15.5188,135352.0
2016-04-13 13:50:00,16.24,16.25,16.23,16.25,221136.0,15.5188,15.5284,15.5093,15.5284,221136.0
2016-04-13 13:55:00,16.25,16.27,16.24,16.26,98476.0,15.5284,15.5475,15.5188,15.5379,98476.0
2016-04-13 14:00:00,16.25,16.25,16.24,16.24,97500.0,15.5284,15.5284,15.5188,15.5188,97500.0
2016-04-13 14:05:00,16.24,16.28,16.24,16.28,245096.0,15.5188,15.5571,15.5188,15.5571,245096.0
2016-04-13 14:10:00,16.27,16.29,16.24,16.25,307436.0,15.5475,15.5666,15.5188,15.5284,307436.0
2016-04-13 14:15:00,16.25,16.26,16.24,16.25,227316.0,15.5284,15.5379,15.5188,15.5284,227316.0
2016-04-13 14:20:00,16.25,16.26,16.25,16.25,191612.0,15.5284,15.5379,15.5284,15.5284,191612.0
2016-04-13 14:25:00,16.25,16.25,16.24,16.24,111064.0,15.5284,15.5284,15.5188,15.5188,111064.0
2016-04-13 14:30:00,16.24,16.27,16.24,16.26,90600.0,15.5188,15.5475,15.5188,15.5379,90600.0
2016-04-13 14:35:00,16.26,16.27,16.26,16.27,97820.0,15.5379,15.5475,15.5379,15.5475,97820.0
2016-04-13 14:40:00,16.26,16.26,16.25,16.26,22404.0,15.5379,15.5379,15.5284,15.5379,22404.0
2016-04-13 14:45:00,16.27,16.27,16.25,16.26,86600.0,15.5475,15.5475,15.5284,15.5379,86600.0
2016-04-13 14:50:00,16.26,16.26,16.25,16.25,80772.0,15.5379,15.5379,15.5284,15.5284,80772.0
2016-04-13 14:55:00,16.25,16.25,16.24,16.25,468296.0,15.5284,15.5284,15.5188,15.5284,468296.0
2016-04-13 15:00:00,16.25,16.27,16.24,16.27,125924.0,15.5284,15.5475,15.5188,15.5475,125924.0
2016-04-13 15:05:00,16.27,16.29,16.26,16.29,376292.0,15.5475,15.5666,15.5379,15.5666,376292.0
2016-04-13 15:10:00,16.29,16.29,16.28,16.29,203124.0,15.5666,15.5666,15.5571,15.5666,203124.0
2016-04-13 15:15:00,16.28,16.29,16.27,16.28,140420.0,15.5571,15.5666,15.5475,15.5571,140420.0
2016-04-13 15:20:00,16.28,16.28,16.27,16.28,143732.0,15.5571,15.5571,15.5475,15.5571,143732.0
2016-04-13 15:25:00,16.28,16.29,16.28,16.29,69008.0,15.5571,15.5666,15.5571,15.5666,69008.0
2016-04-13 15:30:00,16.28,16.32,16.28,16.32,275160.0,15.5571,15.5953,15.5571,15.5953,275160.0
2016-04-13 15:35:00,16.32,16.32,16.3,16.32,300564.0,15.5953,15.5953,15.5762,15.5953,300564.0
2016-04-13 15:40:00,16.31,16.31,16.3,16.31,109648.0,15.5857,15.5857,15.5762,15.5857,109648.0
2016-04-13 15:45:00,16.3,16.31,16.28,16.29,337432.0,15.5762,15.5857,15.5571,15.5666,337432.0
2016-04-13 15:50:00,16.29,16.3,16.29,16.29,230160.0,15.5666,15.5762,15.5666,15.5666,230160.0
2016-04-13 15:55:00,16.29,16.33,16.29,16.31,931300.0,15.5666,15.6048,15.5666,15.5857,931300.0
2016-04-14 09:30:00,16.33,16.33,16.31,16.32,403324.0,15.6048,15.6048,15.5857,15.5953,403324.0
2016-04-14 09:35:00,16.32,16.32,16.28,16.31,558796.0,15.5953,15.5953,15.5571,15.5857,558796.0
2016-04-14 09:40:00,16.3,16.31,16.29,16.3,437464.0,15.5762,15.5857,15.5666,15.5762,437464.0
2016-04-14 09:45:00,16.3,16.32,16.29,16.31,60252.0,15.5762,15.5953,15.5666,15.5857,60252.0
2016-04-14 09:50:00,16.31,16.31,16.26,16.26,78928.0,15.5857,15.5857,15.5379,15.5379,78928.0
2016-04-14 09:55:00,16.25,16.27,16.25,16.26,206676.0,15.5284,15.5475,15.5284,15.5379,206676.0
2016-04-14 10:00:00,16.27,16.28,16.25,16.27,154264.0,15.5475,15.5571,15.5284,15.5475,154264.0
2016-04-14 10:05:00,16.27,16.29,16.26,16.29,237616.0,15.5475,15.5666,15.5379,15.5666,237616.0
2016-04-14 10:10:00,16.29,16.3,16.28,16.29,105472.0,15.5666,15.5762,15.5571,15.5666,105472.0
2016-04-14 10:15:00,16.29,16.29,16.28,16.28,106000.0,15.5666,15.5666,15.5571,15.5571,106000.0
2016-04-14 10:20:00,16.28,16.31,16.28,16.3,199900.0,15.5571,15.5857,15.5571,15.5762,199900.0
2016-04-14 10:25:00,16.3,16.32,16.3,16.31,368452.0,15.5762,15.5953,15.5762,15.5857,368452.0
2016-04-14 10:30:00,16.31,16.32,16.3,16.31,261444.0,15.5857,15.5953,15.5762,15.5857,261444.0
2016-04-14 10:35:00,16.31,16.31,16.29,16.3,105260.0,15.5857,15.5857,15.5666,15.5762,105260.0
2016-04-14 10:40:00,16.29,16.31,16.29,16.3,307272.0,15.5666,15.5857,15.5666,15.5762,307272.0
2016-04-14 10:45:00,16.31,16.31,16.28,16.29,266736.0,15.5857,15.5857,15.5571,15.5666,266736.0
2016-04-14 10:50:00,16.29,16.34,16.28,16.34,196152.0,15.5666,15.6144,15.5571,15.6144,196152.0
2016-04-14 10:55:00,16.33,16.33,16.31,16.32,90340.0,15.6048,15.6048,15.5857,15.5953,90340.0
2016-04-14 11:00:00,16.32,16.33,16.31,16.33,180540.0,15.5953,15.6048,15.5857,15.6048,180540.0
2016-04-14 11:05:00,16.33,16.33,16.32,16.33,36436.0,15.6048,15.6048,15.5953,15.6048,36436.0
2016-04-14 11:10:00,16.33,16.34,16.31,16.32,144816.0,15.6048,15.6144,15.5857,15.5953,144816.0
2016-04-14 11:15:00,16.32,16.34,16.32,16.34,139792.0,15.5953,15.6144,15.5953,15.6144,139792.0
2016-04-14 11:20:00,16.34,16.34,16.3,16.31,177984.0,15.6144,15.6144,15.5762,15.5857,177984.0
2016-04-14 11:25:00,16.31,16.32,16.3,16.32,75740.0,15.5857,15.5953,15.5762,15.5953,75740.0
2016-04-14 11:30:00,16.33,16.36,16.32,16.36,213328.0,15.6048,15.6335,15.5953,15.6335,213328.0
2016-04-14 11:35:00,16.36,16.37,16.35,16.37,126316.0,15.6335,15.6431,15.624,15.6431,126316.0
2016-04-14 11:40:00,16.36,16.36,16.35,16.35,84920.0,15.6335,15.6335,15.624,15.624,84920.0
2016-04-14 11:45:00,16.35,16.37,16.35,16.37,143924.0,15.624,15.6431,15.624,15.6431,143924.0
2016-04-14 11:50:00,16.36,16.36,16.35,16.36,79204.0,15.6335,15.6335,15.624,15.6335,79204.0
2016-04-14 11:55:00,16.36,16.36,16.35,16.36,163744.0,15.6335,15.6335,15.624,15.6335,163744.0
2016-04-14 12:00:00,16.36,16.36,16.35,16.36,36788.0,15.6335,15.6335,15.624,15.6335,36788.0
2016-04-14 12:05:00,16.36,16.36,16.35,16.36,78712.0,15.6335,15.6335,15.624,15.6335,78712.0
2016-04-14 12:10:00,16.36,16.37,16.36,16.36,17200.0,15.6335,15.6431,15.6335,15.6335,17200.0
2016-04-14 12:15:00,16.37,16.37,16.36,16.37,147036.0,15.6431,15.6431,15.6335,15.6431,147036.0
2016-04-14 12:20:00,16.37,16.37,16.35,16.36,69240.0,15.6431,15.6431,15.624,15.6335,69240.0
2016-04-14 12:25:00,16.37,16.38,16.36,16.36,62920.0,15.6431,15.6526,15.6335,15.6335,62920.0
2016-04-14 12:30:00,16.36,16.36,16.35,16.35,154440.0,15.6335,15.6335,15.624,15.624,154440.0
2016-04-14 12:35:00,16.34,16.35,16.34,16.35,3000.0,15.6144,15.624,15.6144,15.624,3000.0
2016-04-14 12:40:00,16.36,16.39,16.36,16.39,212920.0,15.6335,15.6622,15.6335,15.6622,212920.0
2016-04-14 12:45:00,16.38,16.39,16.37,16.37,130000.0,15.6526,15.6622,15.6431,15.6431,130000.0
2016-04-14 12:50:00,16.37,16.39,16.37,16.38,19616.0,15.6431,15.6622,15.6431,15.6526,19616.0
2016-04-14 12:55:00,16.38,16.39,16.38,16.38,51324.0,15.6526,15.6622,15.6526,15.6526,51324.0
2016-04-14 13:00:00,16.39,16.39,16.38,16.39,151012.0,15.6622,15.6622,15.6526,15.6622,151012.0
2016-04-14 13:05:00,16.39,16.4,16.39,16.4,210520.0,15.6622,15.6717,15.6622,15.6717,210520.0
2016-04-14 13:10:00,16.4,16.4,16.39,16.39,61936.0,15.6717,15.6717,15.6622,15.6622,61936.0
2016-04-14 13:15:00,16.39,16.39,16.37,16.37,82796.0,15.6622,15.6622,15.6431,15.6431,82796.0
2016-04-14 13:20:00,16.37,16.37,16.36,16.36,91216.0,15.6431,15.6431,15.6335,15.6335,91216.0
2016-04-14 13:25:00,16.35,16.36,16.35,16.35,52784.0,15.624,15.6335,15.624,15.624,52784.0
2016-04-14 13:30:00,16.36,16.36,16.36,16.36,142904.0,15.6335,15.6335,15.6335,15.6335,142904.0
2016-04-14 13:35:00,16.35,16.36,16.34,16.34,64920.0,15.624,15.6335,15.6144,15.6144,64920.0
2016-04-14 13:40:00,16.34,16.35,16.34,16.35,8800.0,15.6144,15.624,15.6144,15.624,8800.0
2016-04-14 13:45:00,16.36,16.36,16.34,16.34,130052.0,15.6335,15.6335,15.6144,15.6144,130052.0
2016-04-14 13:50:00,16.33,16.34,16.32,16.33,69796.0,15.6048,15.6144,15.5953,15.6048,69796.0
2016-04-14 13:55:00,16.33,16.34,16.33,16.33,48280.0,15.6048,15.6144,15.6048,15.6048,48280.0
2016-04-14 14:00:00,16.32,16.32,16.31,16.32,61752.0,15.5953,15.5953,15.5857,15.5953,61752.0
2016-04-14 14:05:00,16.32,16.34,16.32,16.34,132920.0,15.5953,15.6144,15.5953,15.6144,132920.0
2016-04-14 14:10:00,16.34,16.34,16.34,16.34,26000.0,15.6144,15.6144,15.6144,15.6144,26000.0
2016-04-14 14:15:00,16.33,16.35,16.33,16.34,94452.0,15.6048,15.624,15.6048,15.6144,94452.0
2016-04-14 14:20:00,16.35,16.36,16.34,16.35,153736.0,15.624,15.6335,15.6144,15.624,153736.0
2016-04-14 14:25:00,16.35,16.35,16.33,16.34,173172.0,15.624,15.624,15.6048,15.6144,173172.0
2016-04-14 14:30:00,16.34,16.34,16.31,16.31,72820.0,15.6144,15.6144,15.5857,15.5857,72820.0
2016-04-14 14:35:00,16.31,16.31,16.3,16.31,185660.0,15.5857,15.5857,15.5762,15.5857,185660.0
2016-04-14 14:40:00,16.32,16.33,16.32,16.32,97528.0,15.5953,15.6048,15.5953,15.5953,97528.0
2016-04-14 14:45:00,16.32,16.33,16.32,16.32,34800.0,15.5953,15.6048,15.5953,15.5953,34800.0
2016-04-14 14:50:00,16.32,16.35,16.31,16.35,61656.0,15.5953,15.624,15.5857,15.624,61656.0
2016-04-14 14:55:00,16.34,16.34,16.33,16.33,109564.0,15.6144,15.6144,15.6048,15.6048,109564.0
2016-04-14 15:00:00,16.33,16.35,16.33,16.34,58528.0,15.6048,15.624,15.6048,15.6144,58528.0
2016-04-14 15:05:00,16.34,16.34,16.33,16.34,11988.0,15.6144,15.6144,15.6048,15.6144,11988.0
2016-04-14 15:10:00,16.33,16.33,16.31,16.31,27880.0,15.6048,15.6048,15.5857,15.5857,27880.0
2016-04-14 15:15:00,16.31,16.33,16.31,16.32,33888.0,15.5857,15.6048,15.5857,15.5953,33888.0
2016-04-14 15:20:00,16.32,16.34,16.32,16.33,67460.0,15.5953,15.6144,15.5953,15.6048,67460.0
2016-04-14 15:25:00,16.33,16.34,16.32,16.33,25232.0,15.6048,15.6144,15.5953,15.6048,25232.0
2016-04-14 15:30:00,16.33,16.34,16.32,16.34,80280.0,15.6048,15.6144,15.5953,15.6144,80280.0
2016-04-14 15:35:00,16.34,16.35,16.33,16.34,70544.0,15.6144,15.624,15.6048,15.6144,70544.0
2016-04-14 15:40:00,16.34,16.34,16.33,16.34,22632.0,15.6144,15.6144,15.6048,15.6144,22632.0
2016-04-14 15:45:00,16.34,16.35,16.32,16.32,213284.0,15.6144,15.624,15.5953,15.5953,213284.0
2016-04-14 15:50:00,16.33,16.33,16.32,16.32,133088.0,15.6048,15.6048,15.5953,15.5953,133088.0
2016-04-14 15:55:00,16.32,16.34,16.3,16.32,610260.0,15.5953,15.6144,15.5762,15.5953,610260.0
2016-04-15 09:30:00,16.3,16.33,16.3,16.31,643208.0,15.5762,15.6048,15.5762,15.5857,643208.0
2016-04-15 09:35:00,16.3,16.31,16.29,16.29,227244.0,15.5762,15.5857,15.5666,15.5666,227244.0
2016-04-15 09:40:00,16.3,16.31,16.28,16.28,183496.0,15.5762,15.5857,15.5571,15.5571,183496.0
2016-04-15 09:45:00,16.29,16.3,16.28,16.29,127424.0,15.5666,15.5762,15.5571,15.5666,127424.0
2016-04-15 09:50:00,16.29,16.31,16.28,16.28,129880.0,15.5666,15.5857,15.5571,15.5571,129880.0
2016-04-15 09:55:00,16.29,16.31,16.29,16.3,100936.0,15.5666,15.5857,15.5666,15.5762,100936.0
2016-04-15 10:00:00,16.3,16.3,16.27,16.28,402348.0,15.5762,15.5762,15.5475,15.5571,402348.0
2016-04-15 10:05:00,16.27,16.29,16.27,16.29,132040.0,15.5475,15.5666,15.5475,15.5666,132040.0
2016-04-15 10:10:00,16.27,16.27,16.25,16.25,342196.0,15.5475,15.5475,15.5284,15.5284,342196.0
2016-04-15 10:15:00,16.25,16.26,16.25,16.26,361444.0,15.5284,15.5379,15.5284,15.5379,361444.0
2016-04-15 10:20:00,16.26,16.27,16.25,16.27,56180.0,15.5379,15.5475,15.5284,15.5475,56180.0
2016-04-15 10:25:00,16.27,16.28,16.26,16.28,88260.0,15.5475,15.5571,15.5379,15.5571,88260.0
2016-04-15 10:30:00,16.28,16.31,16.28,16.31,127456.0,15.5571,15.5857,15.5571,15.5857,127456.0
2016-04-15 10:35:00,16.31,16.32,16.31,16.31,147900.0,15.5857,15.5953,15.5857,15.5857,147900.0
2016-04-15 10:40:00,16.31,16.31,16.3,16.31,115236.0,15.5857,15.5857,15.5762,15.5857,115236.0
2016-04-15 10:45:00,16.31,16.32,16.3,16.31,44948.0,15.5857,15.5953,15.5762,15.5857,44948.0
2016-04-15 10:50:00,16.31,16.32,16.29,16.3,365756.0,15.5857,15.5953,15.5666,15.5762,365756.0
2016-04-15 10:55:00,16.29,16.3,16.29,16.29,119352.0,15.5666,15.5762,15.5666,15.5666,119352.0
2016-04-15 11:00:00,16.29,16.31,16.28,16.31,254544.0,15.5666,15.5857,15.5571,15.5857,254544.0
2016-04-15 11:05:00,16.31,16.31,16.29,16.3,243740.0,15.5857,15.5857,15.5666,15.5762,243740.0
2016-04-15 11:10:00,16.3,16.32,16.29,16.31,108336.0,15.5762,15.5953,15.5666,15.5857,108336.0
2016-04-15 11:15:00,16.31,16.31,16.3,16.3,54752.0,15.5857,15.5857,15.5762,15.5762,54752.0
2016-04-15 11:20:00,16.31,16.32,16.3,16.31,78400.0,15.5857,15.5953,15.5762,15.5857,78400.0
2016-04-15 11:25:00,16.32,16.33,16.31,16.31,167796.0,15.5953,15.6048,15.5857,15.5857,167796.0
2016-04-15 11:30:00,16.32,16.32,16.3,16.31,37408.0,15.5953,15.5953,15.5762,15.5857,37408.0
2016-04-15 11:35:00,16.31,16.31,16.3,16.31,152000.0,15.5857,15.5857,15.5762,15.5857,152000.0
2016-04-15 11:40:00,16.31,16.31,16.3,16.31,209604.0,15.5857,15.5857,15.5762,15.5857,209604.0
2016-04-15 11:45:00,16.31,16.31,16.3,16.3,227792.0,15.5857,15.5857,15.5762,15.5762,227792.0
2016-04-15 11:50:00,16.3,16.31,16.3,16.3,37992.0,15.5762,15.5857,15.5762,15.5762,37992.0
2016-04-15 11:55:00,16.3,16.3,16.3,16.3,47464.0,15.5762,15.5762,15.5762,15.5762,47464.0
2016-04-15 12:00:00,16.3,16.3,16.29,16.3,214448.0,15.5762,15.5762,15.5666,15.5762,214448.0
2016-04-15 12:05:00,16.3,16.3,16.3,16.3,52988.0,15.5762,15.5762,15.5762,15.5762,52988.0
2016-04-15 12:10:00,16.3,16.31,16.3,16.3,26944.0,15.5762,15.5857,15.5762,15.5762,26944.0
2016-04-15 12:15:00,16.3,16.3,16.29,16.3,228772.0,15.5762,15.5762,15.5666,15.5762,228772.0
2016-04-15 12:20:00,16.3,16.31,16.3,16.3,130624.0,15.5762,15.5857,15.5762,15.5762,130624.0
2016-04-15 12:25:00,16.31,16.31,16.3,16.31,169508.0,15.5857,15.5857,15.5762,15.5857,169508.0
2016-04-15 12:30:00,16.3,16.3,16.29,16.3,97088.0,15.5762,15.5762,15.5666,15.5762,97088.0
2016-04-15 12:35:00,16.3,16.3,16.28,16.29,368048.0,15.5762,15.5762,15.5571,15.5666,368048.0
2016-04-15 12:40:00,16.29,16.29,16.27,16.28,519880.0,15.5666,15.5666,15.5475,15.5571,519880.0
2016-04-15 12:45:00,16.28,16.29,16.28,16.28,103608.0,15.5571,15.5666,15.5571,15.5571,103608.0
2016-04-15 12:50:00,16.28,16.28,16.27,16.28,123556.0,15.5571,15.5571,15.5475,15.5571,123556.0
2016-04-15 12:55:00,16.28,16.28,16.27,16.27,44400.0,15.5571,15.5571,15.5475,15.5475,44400.0
2016-04-15 13:00:00,16.27,16.28,16.26,16.27,157780.0,15.5475,15.5571,15.5379,15.5475,157780.0
2016-04-15 13:05:00,16.27,16.28,16.27,16.27,52032.0,15.5475,15.5571,15.5475,15.5475,52032.0
2016-04-15 13:10:00,16.26,16.27,16.26,16.26,28392.0,15.5379,15.5475,15.5379,15.5379,28392.0
2016-04-15 13:15:00,16.26,16.27,16.25,16.25,34328.0,15.5379,15.5475,15.5284,15.5284,34328.0
2016-04-15 13:20:00,16.25,16.27,16.25,16.26,31080.0,15.5284,15.5475,15.5284,15.5379,31080.0
2016-04-15 13:25:00,16.26,16.27,16.25,16.26,86252.0,15.5379,15.5475,15.5284,15.5379,86252.0
2016-04-15 13:30:00,16.26,16.26,16.24,16.25,211484.0,15.5379,15.5379,15.5188,15.5284,211484.0
2016-04-15 13:35:00,16.25,16.25,16.22,16.23,174168.0,15.5284,15.5284,15.4997,15.5093,174168.0
2016-04-15 13:40:00,16.23,16.24,16.22,16.24,91224.0,15.5093,15.5188,15.4997,15.5188,91224.0
2016-04-15 13:45:00,16.23,16.24,16.23,16.24,87860.0,15.5093,15.5188,15.5093,15.5188,87860.0
2016-04-15 13:50:00,16.24,16.24,16.24,16.24,45592.0,15.5188,15.5188,15.5188,15.5188,45592.0
2016-04-15 13:55:00,16.25,16.25,16.24,16.24,61572.0,15.5284,15.5284,15.5188,15.5188,61572.0
2016-04-15 14:00:00,16.24,16.25,16.24,16.25,36380.0,15.5188,15.5284,15.5188,15.5284,36380.0
2016-04-15 14:05:00,16.25,16.25,16.24,16.24,85696.0,15.5284,15.5284,15.5188,15.5188,85696.0
2016-04-15 14:10:00,16.24,16.24,16.22,16.22,176888.0,15.5188,15.5188,15.4997,15.4997,176888.0
2016-04-15 14:15:00,16.22,16.24,16.22,16.24,170360.0,15.4997,15.5188,15.4997,15.5188,170360.0
2016-04-15 14:20:00,16.23,16.25,16.23,16.25,17496.0,15.5093,15.5284,15.5093,15.5284,17496.0
2016-04-15 14:25:00,16.25,16.26,16.24,16.26,109940.0,15.5284,15.5379,15.5188,15.5379,109940.0
2016-04-15 14:30:00,16.26,16.27,16.25,16.26,45664.0,15.5379,15.5475,15.5284,15.5379,45664.0
2016-04-15 14:35:00,16.27,16.27,16.25,16.27,133048.0,15.5475,15.5475,15.5284,15.5475,133048.0
2016-04-15 14:40:00,16.27,16.27,16.26,16.26,75160.0,15.5475,15.5475,15.5379,15.5379,75160.0
2016-04-15 14:45:00,16.26,16.27,16.25,16.27,44460.0,15.5379,15.5475,15.5284,15.5475,44460.0
2016-04-15 14:50:00,16.27,16.28,16.26,16.28,105356.0,15.5475,15.5571,15.5379,15.5571,105356.0
2016-04-15 14:55:00,16.28,16.29,16.27,16.29,142152.0,15.5571,15.5666,15.5475,15.5666,142152.0
2016-04-15 15:00:00,16.29,16.29,16.28,16.28,22488.0,15.5666,15.5666,15.5571,15.5571,22488.0
2016-04-15 15:05:00,16.29,16.29,16.28,16.28,23864.0,15.5666,15.5666,15.5571,15.5571,23864.0
2016-04-15 15:10:00,16.28,16.3,16.28,16.28,99508.0,15.5571,15.5762,15.5571,15.5571,99508.0
2016-04-15 15:15:00,16.28,16.28,16.28,16.28,14400.0,15.5571,15.5571,15.5571,15.5571,14400.0
2016-04-15 15:20:00,16.28,16.3,16.28,16.29,145796.0,15.5571,15.5762,15.5571,15.5666,145796.0
2016-04-15 15:25:00,16.3,16.3,16.29,16.29,10172.0,15.5762,15.5762,15.5666,15.5666,10172.0
2016-04-15 15:30:00,16.29,16.3,16.29,16.29,120392.0,15.5666,15.5762,15.5666,15.5666,120392.0
2016-04-15 15:35:00,16.29,16.3,16.28,16.28,34112.0,15.5666,15.5762,15.5571,15.5571,34112.0
2016-04-15 15:40:00,16.28,16.28,16.27,16.27,62308.0,15.5571,15.5571,15.5475,15.5475,62308.0
2016-04-15 15:45:00,16.28,16.28,16.26,16.27,192288.0,15.5571,15.5571,15.5379,15.5475,192288.0
2016-04-15 15:50:00,16.27,16.28,16.27,16.27,132456.0,15.5475,15.5571,15.5475,15.5475,132456.0
2016-04-15 15:55:00,16.27,16.3,16.27,16.28,348288.0,15.5475,15.5762,15.5475,15.5571,348288.0
2016-04-18 09:30:00,16.16,16.18,16.16,16.18,467668.0,15.4424,15.4615,15.4424,15.4615,467668.0
2016-04-18 09:35:00,16.18,16.22,16.18,16.22,355816.0,15.4615,15.4997,15.4615,15.4997,355816.0
2016-04-18 09:40:00,16.22,16.25,16.22,16.22,342164.0,15.4997,15.5284,15.4997,15.4997,342164.0
2016-04-18 09:45:00,16.23,16.28,16.23,16.28,267028.0,15.5093,15.5571,15.5093,15.5571,267028.0
2016-04-18 09:50:00,16.28,16.29,16.26,16.28,155732.0,15.5571,15.5666,15.5379,15.5571,155732.0
2016-04-18 09:55:00,16.28,16.29,16.27,16.28,114116.0,15.5571,15.5666,15.5475,15.5571,114116.0
2016-04-18 10:00:00,16.28,16.35,16.28,16.34,285528.0,15.5571,15.624,15.5571,15.6144,285528.0
2016-04-18 10:05:00,16.34,16.36,16.34,16.35,209208.0,15.6144,15.6335,15.6144,15.624,209208.0
2016-04-18 10:10:00,16.34,16.36,16.33,16.36,165996.0,15.6144,15.6335,15.6048,15.6335,165996.0
2016-04-18 10:15:00,16.36,16.39,16.36,16.36,288312.0,15.6335,15.6622,15.6335,15.6335,288312.0
2016-04-18 10:20:00,16.36,16.38,16.36,16.38,158052.0,15.6335,15.6526,15.6335,15.6526,158052.0
2016-04-18 10:25:00,16.38,16.4,16.38,16.39,399940.0,15.6526,15.6717,15.6526,15.6622,399940.0
2016-04-18 10:30:00,16.4,16.43,16.4,16.42,311476.0,15.6717,15.7004,15.6717,15.6908,311476.0
2016-04-18 10:35:00,16.42,16.42,16.4,16.4,133856.0,15.6908,15.6908,15.6717,15.6717,133856.0
2016-04-18 10:40:00,16.41,16.42,16.41,16.41,118468.0,15.6813,15.6908,15.6813,15.6813,118468.0
2016-04-18 10:45:00,16.41,16.41,16.39,16.39,175032.0,15.6813,15.6813,15.6622,15.6622,175032.0
2016-04-18 10:50:00,16.4,16.44,16.39,16.44,102792.0,15.6717,15.71,15.6622,15.71,102792.0
2016-04-18 10:55:00,16.44,16.44,16.42,16.42,62952.0,15.71,15.71,15.6908,15.6908,62952.0
2016-04-18 11:00:00,16.41,16.42,16.4,16.42,69568.0,15.6813,15.6908,15.6717,15.6908,69568.0
2016-04-18 11:05:00,16.42,16.42,16.4,16.41,104056.0,15.6908,15.6908,15.6717,15.6813,104056.0
2016-04-18 11:10:00,16.41,16.42,16.41,16.42,43904.0,15.6813,15.6908,15.6813,15.6908,43904.0
2016-04-18 11:15:00,16.42,16.43,16.42,16.42,239140.0,15.6908,15.7004,15.6908,15.6908,239140.0
2016-04-18 11:20:00,16.43,16.44,16.43,16.43,38808.0,15.7004,15.71,15.7004,15.7004,38808.0
2016-04-18 11:25:00,16.43,16.43,16.41,16.42,51000.0,15.7004,15.7004,15.6813,15.6908,51000.0
2016-04-18 11:30:00,16.42,16.43,16.41,16.42,136996.0,15.6908,15.7004,15.6813,15.6908,136996.0
2016-04-18 11:35:00,16.41,16.42,16.41,16.42,85340.0,15.6813,15.6908,15.6813,15.6908,85340.0
2016-04-18 11:40:00,16.42,16.43,16.42,16.43,101700.0,15.6908,15.7004,15.6908,15.7004,101700.0
2016-04-18 11:45:00,16.43,16.44,16.41,16.41,61760.0,15.7004,15.71,15.6813,15.6813,61760.0
2016-04-18 11:50:00,16.42,16.42,16.41,16.42,87400.0,15.6908,15.6908,15.6813,15.6908,87400.0
2016-04-18 11:55:00,16.42,16.43,16.42,16.42,60652.0,15.6908,15.7004,15.6908,15.6908,60652.0
2016-04-18 12:00:00,16.42,16.43,16.42,16.42,128556.0,15.6908,15.7004,15.6908,15.6908,128556.0
2016-04-18 12:05:00,16.43,16.43,16.42,16.43,182268.0,15.7004,15.7004,15.6908,15.7004,182268.0
2016-04-18 12:10:00,16.43,16.43,16.42,16.43,42368.0,15.7004,15.7004,15.6908,15.7004,42368.0
2016-04-18 12:15:00,16.43,16.43,16.42,16.43,34752.0,15.7004,15.7004,15.6908,15.7004,34752.0
2016-04-18 12:20:00,16.43,16.46,16.43,16.45,151228.0,15.7004,15.7291,15.7004,15.7195,151228.0
2016-04-18 12:25:00,16.45,16.46,16.45,16.45,15628.0,15.7195,15.7291,15.7195,15.7195,15628.0
2016-04-18 12:30:00,16.45,16.48,16.45,16.47,277460.0,15.7195,15.7482,15.7195,15.7386,277460.0
2016-04-18 12:35:00,16.47,16.48,16.47,16.47,25600.0,15.7386,15.7482,15.7386,15.7386,25600.0
2016-04-18 12:40:00,16.47,16.47,16.47,16.47,99528.0,15.7386,15.7386,15.7386,15.7386,99528.0
2016-04-18 12:45:00,16.47,16.48,16.47,16.47,123580.0,15.7386,15.7482,15.7386,15.7386,123580.0
2016-04-18 12:50:00,16.47,16.47,16.46,16.46,50632.0,15.7386,15.7386,15.7291,15.7291,50632.0
2016-04-18 12:55:00,16.46,16.47,16.45,16.46,151016.0,15.7291,15.7386,15.7195,15.7291,151016.0
2016-04-18 13:00:00,16.46,16.46,16.44,16.44,76764.0,15.7291,15.7291,15.71,15.71,76764.0
2016-04-18 13:05:00,16.44,16.45,16.43,16.44,103376.0,15.71,15.7195,15.7004,15.71,103376.0
2016-04-18 13:10:00,16.44,16.45,16.43,16.43,46500.0,15.71,15.7195,15.7004,15.7004,46500.0
2016-04-18 13:15:00,16.43,16.43,16.42,16.42,36840.0,15.7004,15.7004,15.6908,15.6908,36840.0
2016-04-18 13:20:00,16.42,16.44,16.42,16.44,32300.0,15.6908,15.71,15.6908,15.71,32300.0
2016-04-18 13:25:00,16.44,16.44,16.43,16.43,37808.0,15.71,15.71,15.7004,15.7004,37808.0
2016-04-18 13:30:00,16.44,16.44,16.43,16.44,46408.0,15.71,15.71,15.7004,15.71,46408.0
2016-04-18 13:35:00,16.44,16.44,16.43,16.44,19700.0,15.71,15.71,15.7004,15.71,19700.0
2016-04-18 13:40:00,16.44,16.47,16.44,16.46,74516.0,15.71,15.7386,15.71,15.7291,74516.0
2016-04-18 13:45:00,16.46,16.47,16.46,16.46,55416.0,15.7291,15.7386,15.7291,15.7291,55416.0
2016-04-18 13:50:00,16.46,16.46,16.45,16.46,37296.0,15.7291,15.7291,15.7195,15.7291,37296.0
2016-04-18 13:55:00,16.46,16.46,16.45,16.46,31440.0,15.7291,15.7291,15.7195,15.7291,31440.0
2016-04-18 14:00:00,16.46,16.46,16.43,16.44,32000.0,15.7291,15.7291,15.7004,15.71,32000.0
2016-04-18 14:05:00,16.44,16.45,16.44,16.45,46512.0,15.71,15.7195,15.71,15.7195,46512.0
2016-04-18 14:10:00,16.45,16.46,16.44,16.46,101004.0,15.7195,15.7291,15.71,15.7291,101004.0
2016-04-18 14:15:00,16.46,16.47,16.46,16.46,25932.0,15.7291,15.7386,15.7291,15.7291,25932.0
2016-04-18 14:20:00,16.47,16.48,16.46,16.47,90840.0,15.7386,15.7482,15.7291,15.7386,90840.0
2016-04-18 14:25:00,16.47,16.48,16.46,16.46,76424.0,15.7386,15.7482,15.7291,15.7291,76424.0
2016-04-18 14:30:00,16.46,16.47,16.46,16.46,70496.0,15.7291,15.7386,15.7291,15.7291,70496.0
2016-04-18 14:35:00,16.46,16.49,16.46,16.48,178024.0,15.7291,15.7577,15.7291,15.7482,178024.0
2016-04-18 14:40:00,16.49,16.5,16.48,16.5,34120.0,15.7577,15.7673,15.7482,15.7673,34120.0
2016-04-18 14:45:00,16.49,16.5,16.48,16.49,48856.0,15.7577,15.7673,15.7482,15.7577,48856.0
2016-04-18 14:50:00,16.5,16.5,16.49,16.49,145708.0,15.7673,15.7673,15.7577,15.7577,145708.0
2016-04-18 14:55:00,16.49,16.49,16.47,16.48,56552.0,15.7577,15.7577,15.7386,15.7482,56552.0
2016-04-18 15:00:00,16.48,16.49,16.48,16.48,57344.0,15.7482,15.7577,15.7482,15.7482,57344.0
2016-04-18 15:05:00,16.48,16.48,16.47,16.48,100804.0,15.7482,15.7482,15.7386,15.7482,100804.0
2016-04-18 15:10:00,16.47,16.48,16.46,16.47,42772.0,15.7386,15.7482,15.7291,15.7386,42772.0
2016-04-18 15:15:00,16.47,16.48,16.47,16.48,37592.0,15.7386,15.7482,15.7386,15.7482,37592.0
2016-04-18 15:20:00,16.48,16.49,16.47,16.47,59380.0,15.7482,15.7577,15.7386,15.7386,59380.0
2016-04-18 15:25:00,16.47,16.48,16.47,16.48,39000.0,15.7386,15.7482,15.7386,15.7482,39000.0
2016-04-18 15:30:00,16.47,16.48,16.47,16.48,64164.0,15.7386,15.7482,15.7386,15.7482,64164.0
2016-04-18 15:35:00,16.48,16.49,16.48,16.48,159568.0,15.7482,15.7577,15.7482,15.7482,159568.0
2016-04-18 15:40:00,16.48,16.5,16.48,16.5,205216.0,15.7482,15.7673,15.7482,15.7673,205216.0
2016-04-18 15:45:00,16.5,16.51,16.49,16.49,60660.0,15.7673,15.7768,15.7577,15.7577,60660.0
2016-04-18 15:50:00,16.49,16.5,16.48,16.49,192664.0,15.7577,15.7673,15.7482,15.7577,192664.0
2016-04-18 15:55:00,16.49,16.51,16.49,16.51,425344.0,15.7577,15.7768,15.7577,15.7768,425344.0
2016-04-19 09:30:00,16.58,16.59,16.57,16.57,436912.0,15.8437,15.8533,15.8342,15.8342,436912.0
2016-04-19 09:35:00,16.58,16.59,16.55,16.56,304100.0,15.8437,15.8533,15.8151,15.8246,304100.0
2016-04-19 09:40:00,16.57,16.57,16.54,16.56,503540.0,15.8342,15.8342,15.8055,15.8246,503540.0
2016-04-19 09:45:00,16.56,16.59,16.55,16.59,462068.0,15.8246,15.8533,15.8151,15.8533,462068.0
2016-04-19 09:50:00,16.59,16.6,16.58,16.59,241596.0,15.8533,15.8628,15.8437,15.8533,241596.0
2016-04-19 09:55:00,16.59,16.62,16.59,16.62,312400.0,15.8533,15.882,15.8533,15.882,312400.0
2016-04-19 10:00:00,16.62,16.63,16.61,16.61,263548.0,15.882,15.8915,15.8724,15.8724,263548.0
2016-04-19 10:05:00,16.61,16.65,16.61,16.63,424204.0,15.8724,15.9106,15.8724,15.8915,424204.0
2016-04-19 10:10:00,16.63,16.65,16.63,16.64,265212.0,15.8915,15.9106,15.8915,15.9011,265212.0
2016-04-19 10:15:00,16.65,16.66,16.63,16.65,203196.0,15.9106,15.9202,15.8915,15.9106,203196.0
2016-04-19 10:20:00,16.65,16.65,16.62,16.62,108268.0,15.9106,15.9106,15.882,15.882,108268.0
2016-04-19 10:25:00,16.62,16.64,16.62,16.63,289668.0,15.882,15.9011,15.882,15.8915,289668.0
2016-04-19 10:30:00,16.62,16.65,16.62,16.64,80624.0,15.882,15.9106,15.882,15.9011,80624.0
2016-04-19 10:35:00,16.64,16.64,16.6,16.61,414548.0,15.9011,15.9011,15.8628,15.8724,414548.0
2016-04-19 10:40:00,16.61,16.61,16.59,16.6,182756.0,15.8724,15.8724,15.8533,15.8628,182756.0
2016-04-19 10:45:00,16.6,16.61,16.58,16.59,74036.0,15.8628,15.8724,15.8437,15.8533,74036.0
2016-04-19 10:50:00,16.59,16.63,16.59,16.63,137040.0,15.8533,15.8915,15.8533,15.8915,137040.0
2016-04-19 10:55:00,16.62,16.64,16.62,16.64,274836.0,15.882,15.9011,15.882,15.9011,274836.0
2016-04-19 11:00:00,16.64,16.64,16.62,16.64,94204.0,15.9011,15.9011,15.882,15.9011,94204.0
2016-04-19 11:05:00,16.64,16.65,16.64,16.64,138308.0,15.9011,15.9106,15.9011,15.9011,138308.0
2016-04-19 11:10:00,16.64,16.64,16.61,16.61,33492.0,15.9011,15.9011,15.8724,15.8724,33492.0
2016-04-19 11:15:00,16.62,16.62,16.6,16.6,157468.0,15.882,15.882,15.8628,15.8628,157468.0
2016-04-19 11:20:00,16.6,16.61,16.59,16.59,205992.0,15.8628,15.8724,15.8533,15.8533,205992.0
2016-04-19 11:25:00,16.59,16.59,16.58,16.59,270356.0,15.8533,15.8533,15.8437,15.8533,270356.0
2016-04-19 11:30:00,16.59,16.6,16.57,16.6,223524.0,15.8533,15.8628,15.8342,15.8628,223524.0
2016-04-19 11:35:00,16.6,16.61,16.6,16.6,42184.0,15.8628,15.8724,15.8628,15.8628,42184.0
2016-04-19 11:40:00,16.61,16.61,16.6,16.6,61576.0,15.8724,15.8724,15.8628,15.8628,61576.0
2016-04-19 11:45:00,16.59,16.61,16.59,16.59,89972.0,15.8533,15.8724,15.8533,15.8533,89972.0
2016-04-19 11:50:00,16.59,16.59,16.53,16.54,422472.0,15.8533,15.8533,15.796,15.8055,422472.0
2016-04-19 11:55:00,16.54,16.54,16.51,16.52,194048.0,15.8055,15.8055,15.7768,15.7864,194048.0
2016-04-19 12:00:00,16.52,16.53,16.51,16.52,208684.0,15.7864,15.796,15.7768,15.7864,208684.0
2016-04-19 12:05:00,16.52,16.52,16.5,16.51,78464.0,15.7864,15.7864,15.7673,15.7768,78464.0
2016-04-19 12:10:00,16.5,16.52,16.49,16.49,211032.0,15.7673,15.7864,15.7577,15.7577,211032.0
2016-04-19 12:15:00,16.49,16.49,16.48,16.48,210340.0,15.7577,15.7577,15.7482,15.7482,210340.0
2016-04-19 12:20:00,16.47,16.48,16.46,16.47,319460.0,15.7386,15.7482,15.7291,15.7386,319460.0
2016-04-19 12:25:00,16.48,16.5,16.47,16.5,168376.0,15.7482,15.7673,15.7386,15.7673,168376.0
2016-04-19 12:30:00,16.49,16.5,16.48,16.49,42984.0,15.7577,15.7673,15.7482,15.7577,42984.0
2016-04-19 12:35:00,16.49,16.49,16.48,16.49,177168.0,15.7577,15.7577,15.7482,15.7577,177168.0
2016-04-19 12:40:00,16.48,16.49,16.48,16.49,222056.0,15.7482,15.7577,15.7482,15.7577,222056.0
2016-04-19 12:45:00,16.49,16.49,16.46,16.46,114800.0,15.7577,15.7577,15.7291,15.7291,114800.0
2016-04-19 12:50:00,16.46,16.5,16.46,16.5,346988.0,15.7291,15.7673,15.7291,15.7673,346988.0
2016-04-19 12:55:00,16.5,16.52,16.5,16.52,67608.0,15.7673,15.7864,15.7673,15.7864,67608.0
2016-04-19 13:00:00,16.51,16.53,16.51,16.53,124392.0,15.7768,15.796,15.7768,15.796,124392.0
2016-04-19 13:05:00,16.53,16.53,16.52,16.53,28600.0,15.796,15.796,15.7864,15.796,28600.0
2016-04-19 13:10:00,16.52,16.54,16.52,16.54,132112.0,15.7864,15.8055,15.7864,15.8055,132112.0
2016-04-19 13:15:00,16.54,16.54,16.52,16.52,154236.0,15.8055,15.8055,15.7864,15.7864,154236.0
2016-04-19 13:20:00,16.52,16.54,16.52,16.54,79036.0,15.7864,15.8055,15.7864,15.8055,79036.0
2016-04-19 13:25:00,16.54,16.56,16.54,16.54,303736.0,15.8055,15.8246,15.8055,15.8055,303736.0
2016-04-19 13:30:00,16.54,16.55,16.54,16.54,83088.0,15.8055,15.8151,15.8055,15.8055,83088.0
2016-04-19 13:35:00,16.53,16.54,16.53,16.53,15600.0,15.796,15.8055,15.796,15.796,15600.0
2016-04-19 13:40:00,16.53,16.55,16.53,16.55,40644.0,15.796,15.8151,15.796,15.8151,40644.0
2016-04-19 13:45:00,16.55,16.57,16.54,16.57,144292.0,15.8151,15.8342,15.8055,15.8342,144292.0
2016-04-19 13:50:00,16.57,16.57,16.56,16.57,60268.0,15.8342,15.8342,15.8246,15.8342,60268.0
2016-04-19 13:55:00,16.58,16.58,16.56,16.57,57608.0,15.8437,15.8437,15.8246,15.8342,57608.0
2016-04-19 14:00:00,16.58,16.6,16.57,16.57,99172.0,15.8437,15.8628,15.8342,15.8342,99172.0
2016-04-19 14:05:00,16.57,16.58,16.56,16.57,129588.0,15.8342,15.8437,15.8246,15.8342,129588.0
2016-04-19 14:10:00,16.57,16.58,16.57,16.58,135440.0,15.8342,15.8437,15.8342,15.8437,135440.0
2016-04-19 14:15:00,16.58,16.59,16.57,16.57,65604.0,15.8437,15.8533,15.8342,15.8342,65604.0
2016-04-19 14:20:00,16.58,16.58,16.57,16.58,10840.0,15.8437,15.8437,15.8342,15.8437,10840.0
2016-04-19 14:25:00,16.58,16.58,16.56,16.57,128040.0,15.8437,15.8437,15.8246,15.8342,128040.0
2016-04-19 14:30:00,16.56,16.57,16.56,16.56,93536.0,15.8246,15.8342,15.8246,15.8246,93536.0
2016-04-19 14:35:00,16.55,16.56,16.55,16.55,155172.0,15.8151,15.8246,15.8151,15.8151,155172.0
2016-04-19 14:40:00,16.55,16.57,16.55,16.57,87432.0,15.8151,15.8342,15.8151,15.8342,87432.0
2016-04-19 14:45:00,16.57,16.59,16.57,16.58,102092.0,15.8342,15.8533,15.8342,15.8437,102092.0
2016-04-19 14:50:00,16.58,16.59,16.57,16.58,60396.0,15.8437,15.8533,15.8342,15.8437,60396.0
2016-04-19 14:55:00,16.58,16.59,16.56,16.56,74848.0,15.8437,15.8533,15.8246,15.8246,74848.0
2016-04-19 15:00:00,16.56,16.56,16.54,16.55,93840.0,15.8246,15.8246,15.8055,15.8151,93840.0
2016-04-19 15:05:00,16.55,16.57,16.55,16.56,12588.0,15.8151,15.8342,15.8151,15.8246,12588.0
2016-04-19 15:10:00,16.56,16.6,16.56,16.59,154932.0,15.8246,15.8628,15.8246,15.8533,154932.0
2016-04-19 15:15:00,16.59,16.61,16.58,16.58,144828.0,15.8533,15.8724,15.8437,15.8437,144828.0
2016-04-19 15:20:00,16.58,16.59,16.58,16.59,52604.0,15.8437,15.8533,15.8437,15.8533,52604.0
2016-04-19 15:25:00,16.6,16.6,16.58,16.59,77108.0,15.8628,15.8628,15.8437,15.8533,77108.0
2016-04-19 15:30:00,16.59,16.61,16.59,16.59,203796.0,15.8533,15.8724,15.8533,15.8533,203796.0
2016-04-19 15:35:00,16.6,16.61,16.59,16.6,69696.0,15.8628,15.8724,15.8533,15.8628,69696.0
2016-04-19 15:40:00,16.6,16.6,16.58,16.58,63512.0,15.8628,15.8628,15.8437,15.8437,63512.0
2016-04-19 15:45:00,16.59,16.59,16.57,16.59,152348.0,15.8533,15.8533,15.8342,15.8533,152348.0
2016-04-19 15:50:00,16.59,16.61,16.58,16.58,319308.0,15.8533,15.8724,15.8437,15.8437,319308.0
2016-04-19 15:55:00,16.58,16.61,16.57,16.61,415644.0,15.8437,15.8724,15.8342,15.8724,415644.0
2016-04-20 09:30:00,16.62,16.63,16.61,16.61,265956.0,15.882,15.8915,15.8724,15.8724,265956.0
2016-04-20 09:35:00,16.6,16.61,16.58,16.6,277984.0,15.8628,15.8724,15.8437,15.8628,277984.0
2016-04-20 09:40:00,16.59,16.6,16.58,16.59,43512.0,15.8533,15.8628,15.8437,15.8533,43512.0
2016-04-20 09:45:00,16.58,16.61,16.58,16.61,466532.0,15.8437,15.8724,15.8437,15.8724,466532.0
2016-04-20 09:50:00,16.61,16.63,16.61,16.61,134964.0,15.8724,15.8915,15.8724,15.8724,134964.0
2016-04-20 09:55:00,16.61,16.63,16.61,16.62,216452.0,15.8724,15.8915,15.8724,15.882,216452.0
2016-04-20 10:00:00,16.62,16.62,16.59,16.6,112712.0,15.882,15.882,15.8533,15.8628,112712.0
2016-04-20 10:05:00,16.61,16.61,16.58,16.6,109244.0,15.8724,15.8724,15.8437,15.8628,109244.0
2016-04-20 10:10:00,16.6,16.63,16.6,16.62,122992.0,15.8628,15.8915,15.8628,15.882,122992.0
2016-04-20 10:15:00,16.62,16.63,16.6,16.61,107164.0,15.882,15.8915,15.8628,15.8724,107164.0
2016-04-20 10:20:00,16.6,16.61,16.58,16.59,296144.0,15.8628,15.8724,15.8437,15.8533,296144.0
2016-04-20 10:25:00,16.59,16.59,16.57,16.58,52420.0,15.8533,15.8533,15.8342,15.8437,52420.0
2016-04-20 10:30:00,16.58,16.61,16.58,16.6,256072.0,15.8437,15.8724,15.8437,15.8628,256072.0
2016-04-20 10:35:00,16.59,16.59,16.54,16.55,340632.0,15.8533,15.8533,15.8055,15.8151,340632.0
2016-04-20 10:40:00,16.54,16.55,16.53,16.54,418260.0,15.8055,15.8151,15.796,15.8055,418260.0
2016-04-20 10:45:00,16.53,16.55,16.53,16.55,275676.0,15.796,15.8151,15.796,15.8151,275676.0
2016-04-20 10:50:00,16.55,16.57,16.55,16.57,408616.0,15.8151,15.8342,15.8151,15.8342,408616.0
2016-04-20 10:55:00,16.57,16.6,16.57,16.6,142588.0,15.8342,15.8628,15.8342,15.8628,142588.0
2016-04-20 11:00:00,16.6,16.6,16.59,16.59,123408.0,15.8628,15.8628,15.8533,15.8533,123408.0
2016-04-20 11:05:00,16.59,16.63,16.59,16.62,116056.0,15.8533,15.8915,15.8533,15.882,116056.0
2016-04-20 11:10:00,16.62,16.63,16.62,16.63,205072.0,15.882,15.8915,15.882,15.8915,205072.0
2016-04-20 11:15:00,16.64,16.66,16.63,16.65,117056.0,15.9011,15.9202,15.8915,15.9106,117056.0
2016-04-20 11:20:00,16.66,16.67,16.65,16.66,184092.0,15.9202,15.9297,15.9106,15.9202,184092.0
2016-04-20 11:25:00,16.67,16.68,16.67,16.67,206236.0,15.9297,15.9393,15.9297,15.9297,206236.0
2016-04-20 11:30:00,16.68,16.68,16.66,16.67,183400.0,15.9393,15.9393,15.9202,15.9297,183400.0
2016-04-20 11:35:00,16.67,16.68,16.67,16.67,109676.0,15.9297,15.9393,15.9297,15.9297,109676.0
2016-04-20 11:40:00,16.67,16.68,16.67,16.68,36160.0,15.9297,15.9393,15.9297,15.9393,36160.0
2016-04-20 11:45:00,16.68,16.69,16.68,16.68,121856.0,15.9393,15.9489,15.9393,15.9393,121856.0
2016-04-20 11:50:00,16.68,16.68,16.67,16.67,36620.0,15.9393,15.9393,15.9297,15.9297,36620.0
2016-04-20 11:55:00,16.67,16.67,16.66,16.66,50456.0,15.9297,15.9297,15.9202,15.9202,50456.0
2016-04-20 12:00:00,16.66,16.67,16.66,16.66,25360.0,15.9202,15.9297,15.9202,15.9202,25360.0
2016-04-20 12:05:00,16.67,16.67,16.66,16.66,7868.0,15.9297,15.9297,15.9202,15.9202,7868.0
2016-04-20 12:10:00,16.67,16.67,16.65,16.65,57184.0,15.9297,15.9297,15.9106,15.9106,57184.0
2016-04-20 12:15:00,16.65,16.66,16.65,16.66,176388.0,15.9106,15.9202,15.9106,15.9202,176388.0
2016-04-20 12:20:00,16.65,16.66,16.65,16.66,244952.0,15.9106,15.9202,15.9106,15.9202,244952.0
2016-04-20 12:25:00,16.66,16.66,16.65,16.66,103668.0,15.9202,15.9202,15.9106,15.9202,103668.0
2016-04-20 12:30:00,16.66,16.67,16.65,16.67,104840.0,15.9202,15.9297,15.9106,15.9297,104840.0
2016-04-20 12:35:00,16.67,16.68,16.66,16.68,79156.0,15.9297,15.9393,15.9202,15.9393,79156.0
2016-04-20 12:40:00,16.68,16.7,16.68,16.7,124880.0,15.9393,15.9584,15.9393,15.9584,124880.0
2016-04-20 12:45:00,16.7,16.7,16.68,16.69,42348.0,15.9584,15.9584,15.9393,15.9489,42348.0
2016-04-20 12:50:00,16.69,16.69,16.68,16.68,24400.0,15.9489,15.9489,15.9393,15.9393,24400.0
2016-04-20 12:55:00,16.68,16.68,16.68,16.68,50744.0,15.9393,15.9393,15.9393,15.9393,50744.0
2016-04-20 13:00:00,16.68,16.7,16.68,16.69,86920.0,15.9393,15.9584,15.9393,15.9489,86920.0
2016-04-20 13:05:00,16.69,16.69,16.66,16.66,231740.0,15.9489,15.9489,15.9202,15.9202,231740.0
2016-04-20 13:10:00,16.67,16.68,16.67,16.68,31400.0,15.9297,15.9393,15.9297,15.9393,31400.0
2016-04-20 13:15:00,16.68,16.69,16.68,16.68,11816.0,15.9393,15.9489,15.9393,15.9393,11816.0
2016-04-20 13:20:00,16.68,16.69,16.68,16.69,57972.0,15.9393,15.9489,15.9393,15.9489,57972.0
2016-04-20 13:25:00,16.68,16.69,16.67,16.69,185944.0,15.9393,15.9489,15.9297,15.9489,185944.0
2016-04-20 13:30:00,16.68,16.71,16.68,16.7,119192.0,15.9393,15.968,15.9393,15.9584,119192.0
2016-04-20 13:35:00,16.7,16.7,16.68,16.7,39600.0,15.9584,15.9584,15.9393,15.9584,39600.0
2016-04-20 13:40:00,16.7,16.7,16.7,16.7,17200.0,15.9584,15.9584,15.9584,15.9584,17200.0
2016-04-20 13:45:00,16.7,16.72,16.7,16.72,164672.0,15.9584,15.9775,15.9584,15.9775,164672.0
2016-04-20 13:50:00,16.72,16.73,16.72,16.73,118612.0,15.9775,15.9871,15.9775,15.9871,118612.0
2016-04-20 13:55:00,16.73,16.73,16.71,16.71,164608.0,15.9871,15.9871,15.968,15.968,164608.0
2016-04-20 14:00:00,16.71,16.71,16.7,16.71,39260.0,15.968,15.968,15.9584,15.968,39260.0
2016-04-20 14:05:00,16.71,16.71,16.7,16.71,96644.0,15.968,15.968,15.9584,15.968,96644.0
2016-04-20 14:10:00,16.71,16.72,16.71,16.72,25472.0,15.968,15.9775,15.968,15.9775,25472.0
2016-04-20 14:15:00,16.72,16.73,16.72,16.73,136832.0,15.9775,15.9871,15.9775,15.9871,136832.0
2016-04-20 14:20:00,16.73,16.75,16.73,16.73,621416.0,15.9871,16.0062,15.9871,15.9871,621416.0
2016-04-20 14:25:00,16.74,16.74,16.73,16.74,219076.0,15.9966,15.9966,15.9871,15.9966,219076.0
2016-04-20 14:30:00,16.73,16.75,16.73,16.75,38604.0,15.9871,16.0062,15.9871,16.0062,38604.0
2016-04-20 14:35:00,16.75,16.75,16.74,16.74,170648.0,16.0062,16.0062,15.9966,15.9966,170648.0
2016-04-20 14:40:00,16.74,16.75,16.74,16.75,38796.0,15.9966,16.0062,15.9966,16.0062,38796.0
2016-04-20 14:45:00,16.74,16.75,16.74,16.74,207136.0,15.9966,16.0062,15.9966,15.9966,207136.0
2016-04-20 14:50:00,16.74,16.75,16.74,16.75,30760.0,15.9966,16.0062,15.9966,16.0062,30760.0
2016-04-20 14:55:00,16.75,16.76,16.75,16.76,125916.0,16.0062,16.0157,16.0062,16.0157,125916.0
2016-04-20 15:00:00,16.75,16.77,16.75,16.76,35332.0,16.0062,16.0253,16.0062,16.0157,35332.0
2016-04-20 15:05:00,16.76,16.76,16.74,16.74,59024.0,16.0157,16.0157,15.9966,15.9966,59024.0
2016-04-20 15:10:00,16.74,16.74,16.72,16.72,28400.0,15.9966,15.9966,15.9775,15.9775,28400.0
2016-04-20 15:15:00,16.72,16.72,16.71,16.71,118232.0,15.9775,15.9775,15.968,15.968,118232.0
2016-04-20 15:20:00,16.72,16.72,16.71,16.71,99500.0,15.9775,15.9775,15.968,15.968,99500.0
2016-04-20 15:25:00,16.71,16.72,16.71,16.71,58456.0,15.968,15.9775,15.968,15.968,58456.0
2016-04-20 15:30:00,16.7,16.71,16.68,16.68,294244.0,15.9584,15.968,15.9393,15.9393,294244.0
2016-04-20 15:35:00,16.68,16.68,16.66,16.66,438872.0,15.9393,15.9393,15.9202,15.9202,438872.0
2016-04-20 15:40:00,16.66,16.67,16.64,16.64,167596.0,15.9202,15.9297,15.9011,15.9011,167596.0
2016-04-20 15:45:00,16.63,16.66,16.63,16.65,168508.0,15.8915,15.9202,15.8915,15.9106,168508.0
2016-04-20 15:50:00,16.65,16.66,16.63,16.63,95972.0,15.9106,15.9202,15.8915,15.8915,95972.0
2016-04-20 15:55:00,16.63,16.66,16.62,16.63,632220.0,15.8915,15.9202,15.882,15.8915,632220.0
2016-04-21 09:30:00,16.63,16.66,16.63,16.65,561316.0,15.8915,15.9202,15.8915,15.9106,561316.0
2016-04-21 09:35:00,16.65,16.65,16.59,16.61,534528.0,15.9106,15.9106,15.8533,15.8724,534528.0
2016-04-21 09:40:00,16.6,16.6,16.57,16.57,324996.0,15.8628,15.8628,15.8342,15.8342,324996.0
2016-04-21 09:45:00,16.57,16.57,16.55,16.56,264056.0,15.8342,15.8342,15.8151,15.8246,264056.0
2016-04-21 09:50:00,16.56,16.59,16.55,16.58,492724.0,15.8246,15.8533,15.8151,15.8437,492724.0
2016-04-21 09:55:00,16.58,16.58,16.55,16.55,251136.0,15.8437,15.8437,15.8151,15.8151,251136.0
2016-04-21 10:00:00,16.55,16.57,16.54,16.56,444332.0,15.8151,15.8342,15.8055,15.8246,444332.0
2016-04-21 10:05:00,16.56,16.56,16.52,16.55,378320.0,15.8246,15.8246,15.7864,15.8151,378320.0
2016-04-21 10:10:00,16.55,16.58,16.55,16.57,253456.0,15.8151,15.8437,15.8151,15.8342,253456.0
2016-04-21 10:15:00,16.57,16.58,16.52,16.58,357316.0,15.8342,15.8437,15.7864,15.8437,357316.0
2016-04-21 10:20:00,16.58,16.59,16.57,16.58,417504.0,15.8437,15.8533,15.8342,15.8437,417504.0
2016-04-21 10:25:00,16.58,16.6,16.56,16.57,183856.0,15.8437,15.8628,15.8246,15.8342,183856.0
2016-04-21 10:30:00,16.57,16.57,16.55,16.57,183392.0,15.8342,15.8342,15.8151,15.8342,183392.0
2016-04-21 10:35:00,16.57,16.62,16.57,16.62,276416.0,15.8342,15.882,15.8342,15.882,276416.0
2016-04-21 10:40:00,16.62,16.64,16.61,16.61,254992.0,15.882,15.9011,15.8724,15.8724,254992.0
2016-04-21 10:45:00,16.6,16.62,16.6,16.6,260552.0,15.8628,15.882,15.8628,15.8628,260552.0
2016-04-21 10:50:00,16.6,16.62,16.6,16.61,96764.0,15.8628,15.882,15.8628,15.8724,96764.0
2016-04-21 10:55:00,16.61,16.64,16.61,16.62,215560.0,15.8724,15.9011,15.8724,15.882,215560.0
2016-04-21 11:00:00,16.62,16.65,16.61,16.62,276084.0,15.882,15.9106,15.8724,15.882,276084.0
2016-04-21 11:05:00,16.62,16.62,16.61,16.61,54592.0,15.882,15.882,15.8724,15.8724,54592.0
2016-04-21 11:10:00,16.61,16.61,16.6,16.6,70612.0,15.8724,15.8724,15.8628,15.8628,70612.0
2016-04-21 11:15:00,16.6,16.61,16.58,16.6,155368.0,15.8628,15.8724,15.8437,15.8628,155368.0
2016-04-21 11:20:00,16.6,16.63,16.59,16.62,61836.0,15.8628,15.8915,15.8533,15.882,61836.0
2016-04-21 11:25:00,16.62,16.62,16.6,16.61,77316.0,15.882,15.882,15.8628,15.8724,77316.0
2016-04-21 11:30:00,16.61,16.61,16.58,16.58,92800.0,15.8724,15.8724,15.8437,15.8437,92800.0
2016-04-21 11:35:00,16.58,16.59,16.56,16.58,180664.0,15.8437,15.8533,15.8246,15.8437,180664.0
2016-04-21 11:40:00,16.56,16.57,16.55,16.56,84960.0,15.8246,15.8342,15.8151,15.8246,84960.0
2016-04-21 11:45:00,16.56,16.57,16.54,16.56,151268.0,15.8246,15.8342,15.8055,15.8246,151268.0
2016-04-21 11:50:00,16.55,16.58,16.55,16.58,183960.0,15.8151,15.8437,15.8151,15.8437,183960.0
2016-04-21 11:55:00,16.57,16.57,16.53,16.54,55032.0,15.8342,15.8342,15.796,15.8055,55032.0
2016-04-21 12:00:00,16.54,16.54,16.51,16.52,192200.0,15.8055,15.8055,15.7768,15.7864,192200.0
2016-04-21 12:05:00,16.52,16.54,16.52,16.54,177420.0,15.7864,15.8055,15.7864,15.8055,177420.0
2016-04-21 12:10:00,16.54,16.54,16.52,16.53,47200.0,15.8055,15.8055,15.7864,15.796,47200.0
2016-04-21 12:15:00,16.53,16.55,16.53,16.55,43532.0,15.796,15.8151,15.796,15.8151,43532.0
2016-04-21 12:20:00,16.55,16.55,16.53,16.53,177016.0,15.8151,15.8151,15.796,15.796,177016.0
2016-04-21 12:25:00,16.53,16.54,16.52,16.54,89608.0,15.796,15.8055,15.7864,15.8055,89608.0
2016-04-21 12:30:00,16.54,16.56,16.54,16.56,117680.0,15.8055,15.8246,15.8055,15.8246,117680.0
2016-04-21 12:35:00,16.56,16.56,16.54,16.54,90460.0,15.8246,15.8246,15.8055,15.8055,90460.0
2016-04-21 12:40:00,16.54,16.57,16.54,16.57,127892.0,15.8055,15.8342,15.8055,15.8342,127892.0
2016-04-21 12:45:00,16.57,16.57,16.53,16.54,109412.0,15.8342,15.8342,15.796,15.8055,109412.0
2016-04-21 12:50:00,16.53,16.54,16.52,16.54,108816.0,15.796,15.8055,15.7864,15.8055,108816.0
2016-04-21 12:55:00,16.53,16.54,16.52,16.53,112832.0,15.796,15.8055,15.7864,15.796,112832.0
2016-04-21 13:00:00,16.53,16.56,16.51,16.51,109640.0,15.796,15.8246,15.7768,15.7768,109640.0
2016-04-21 13:05:00,16.51,16.52,16.5,16.5,114488.0,15.7768,15.7864,15.7673,15.7673,114488.0
2016-04-21 13:10:00,16.49,16.52,16.49,16.5,169376.0,15.7577,15.7864,15.7577,15.7673,169376.0
2016-04-21 13:15:00,16.5,16.5,16.49,16.5,158920.0,15.7673,15.7673,15.7577,15.7673,158920.0
2016-04-21 13:20:00,16.51,16.53,16.51,16.52,70996.0,15.7768,15.796,15.7768,15.7864,70996.0
2016-04-21 13:25:00,16.52,16.52,16.5,16.5,83840.0,15.7864,15.7864,15.7673,15.7673,83840.0
2016-04-21 13:30:00,16.49,16.5,16.48,16.48,419724.0,15.7577,15.7673,15.7482,15.7482,419724.0
2016-04-21 13:35:00,16.48,16.52,16.48,16.51,149944.0,15.7482,15.7864,15.7482,15.7768,149944.0
2016-04-21 13:40:00,16.5,16.53,16.5,16.52,145224.0,15.7673,15.796,15.7673,15.7864,145224.0
2016-04-21 13:45:00,16.52,16.52,16.49,16.49,216860.0,15.7864,15.7864,15.7577,15.7577,216860.0
2016-04-21 13:50:00,16.5,16.5,16.47,16.48,99476.0,15.7673,15.7673,15.7386,15.7482,99476.0
2016-04-21 13:55:00,16.48,16.48,16.46,16.48,234764.0,15.7482,15.7482,15.7291,15.7482,234764.0
2016-04-21 14:00:00,16.47,16.47,16.46,16.46,183644.0,15.7386,15.7386,15.7291,15.7291,183644.0
2016-04-21 14:05:00,16.46,16.48,16.45,16.46,234956.0,15.7291,15.7482,15.7195,15.7291,234956.0
2016-04-21 14:10:00,16.46,16.49,16.46,16.48,194960.0,15.7291,15.7577,15.7291,15.7482,194960.0
2016-04-21 14:15:00,16.49,16.49,16.46,16.46,284740.0,15.7577,15.7577,15.7291,15.7291,284740.0
2016-04-21 14:20:00,16.46,16.48,16.46,16.47,39800.0,15.7291,15.7482,15.7291,15.7386,39800.0
2016-04-21 14:25:00,16.47,16.47,16.45,16.46,306980.0,15.7386,15.7386,15.7195,15.7291,306980.0
2016-04-21 14:30:00,16.46,16.46,16.43,16.43,429628.0,15.7291,15.7291,15.7004,15.7004,429628.0
2016-04-21 14:35:00,16.43,16.43,16.41,16.42,360376.0,15.7004,15.7004,15.6813,15.6908,360376.0
2016-04-21 14:40:00,16.42,16.43,16.41,16.43,85704.0,15.6908,15.7004,15.6813,15.7004,85704.0
2016-04-21 14:45:00,16.42,16.45,16.42,16.44,95956.0,15.6908,15.7195,15.6908,15.71,95956.0
2016-04-21 14:50:00,16.44,16.46,16.44,16.44,99068.0,15.71,15.7291,15.71,15.71,99068.0
2016-04-21 14:55:00,16.44,16.46,16.44,16.46,112108.0,15.71,15.7291,15.71,15.7291,112108.0
2016-04-21 15:00:00,16.46,16.49,16.46,16.48,67240.0,15.7291,15.7577,15.7291,15.7482,67240.0
2016-04-21 15:05:00,16.48,16.49,16.46,16.46,110800.0,15.7482,15.7577,15.7291,15.7291,110800.0
2016-04-21 15:10:00,16.46,16.48,16.46,16.47,198692.0,15.7291,15.7482,15.7291,15.7386,198692.0
2016-04-21 15:15:00,16.47,16.48,16.44,16.44,294764.0,15.7386,15.7482,15.71,15.71,294764.0
2016-04-21 15:20:00,16.45,16.46,16.44,16.44,232080.0,15.7195,15.7291,15.71,15.71,232080.0
2016-04-21 15:25:00,16.44,16.45,16.41,16.42,232028.0,15.71,15.7195,15.6813,15.6908,232028.0
2016-04-21 15:30:00,16.42,16.45,16.42,16.45,129876.0,15.6908,15.7195,15.6908,15.7195,129876.0
2016-04-21 15:35:00,16.45,16.45,16.43,16.44,191572.0,15.7195,15.7195,15.7004,15.71,191572.0
2016-04-21 15:40:00,16.44,16.47,16.44,16.47,191352.0,15.71,15.7386,15.71,15.7386,191352.0
2016-04-21 15:45:00,16.46,16.49,16.45,16.47,249220.0,15.7291,15.7577,15.7195,15.7386,249220.0
2016-04-21 15:50:00,16.47,16.47,16.45,16.46,160080.0,15.7386,15.7386,15.7195,15.7291,160080.0
2016-04-21 15:55:00,16.46,16.48,16.45,16.46,499500.0,15.7291,15.7482,15.7195,15.7291,499500.0
2016-04-22 09:30:00,16.4,16.44,16.39,16.44,529836.0,15.6717,15.71,15.6622,15.71,529836.0
2016-04-22 09:35:00,16.45,16.48,16.44,16.46,213728.0,15.7195,15.7482,15.71,15.7291,213728.0
2016-04-22 09:40:00,16.47,16.49,16.43,16.48,340840.0,15.7386,15.7577,15.7004,15.7482,340840.0
2016-04-22 09:45:00,16.47,16.49,16.46,16.48,270376.0,15.7386,15.7577,15.7291,15.7482,270376.0
2016-04-22 09:50:00,16.47,16.49,16.45,16.45,147916.0,15.7386,15.7577,15.7195,15.7195,147916.0
2016-04-22 09:55:00,16.45,16.48,16.44,16.48,249036.0,15.7195,15.7482,15.71,15.7482,249036.0
2016-04-22 10:00:00,16.49,16.51,16.47,16.47,216932.0,15.7577,15.7768,15.7386,15.7386,216932.0
2016-04-22 10:05:00,16.47,16.48,16.46,16.46,60000.0,15.7386,15.7482,15.7291,15.7291,60000.0
2016-04-22 10:10:00,16.45,16.48,16.45,16.47,48200.0,15.7195,15.7482,15.7195,15.7386,48200.0
2016-04-22 10:15:00,16.47,16.48,16.43,16.43,96284.0,15.7386,15.7482,15.7004,15.7004,96284.0
2016-04-22 10:20:00,16.43,16.43,16.4,16.4,334292.0,15.7004,15.7004,15.6717,15.6717,334292.0
2016-04-22 10:25:00,16.4,16.41,16.39,16.41,130540.0,15.6717,15.6813,15.6622,15.6813,130540.0
2016-04-22 10:30:00,16.41,16.44,16.4,16.41,76988.0,15.6813,15.71,15.6717,15.6813,76988.0
2016-04-22 10:35:00,16.41,16.43,16.36,16.37,154728.0,15.6813,15.7004,15.6335,15.6431,154728.0
2016-04-22 10:40:00,16.37,16.37,16.32,16.32,501476.0,15.6431,15.6431,15.5953,15.5953,501476.0
2016-04-22 10:45:00,16.32,16.32,16.29,16.3,235880.0,15.5953,15.5953,15.5666,15.5762,235880.0
2016-04-22 10:50:00,16.3,16.33,16.3,16.33,257960.0,15.5762,15.6048,15.5762,15.6048,257960.0
2016-04-22 10:55:00,16.33,16.33,16.3,16.31,197508.0,15.6048,15.6048,15.5762,15.5857,197508.0
2016-04-22 11:00:00,16.31,16.34,16.31,16.32,210072.0,15.5857,15.6144,15.5857,15.5953,210072.0
2016-04-22 11:05:00,16.33,16.33,16.32,16.32,46252.0,15.6048,15.6048,15.5953,15.5953,46252.0
2016-04-22 11:10:00,16.32,16.33,16.31,16.32,121728.0,15.5953,15.6048,15.5857,15.5953,121728.0
2016-04-22 11:15:00,16.32,16.33,16.31,16.33,65796.0,15.5953,15.6048,15.5857,15.6048,65796.0
2016-04-22 11:20:00,16.32,16.35,16.32,16.34,131676.0,15.5953,15.624,15.5953,15.6144,131676.0
2016-04-22 11:25:00,16.33,16.34,16.32,16.32,142120.0,15.6048,15.6144,15.5953,15.5953,142120.0
2016-04-22 11:30:00,16.33,16.37,16.33,16.36,133052.0,15.6048,15.6431,15.6048,15.6335,133052.0
2016-04-22 11:35:00,16.36,16.38,16.36,16.37,134068.0,15.6335,15.6526,15.6335,15.6431,134068.0
2016-04-22 11:40:00,16.37,16.37,16.36,16.36,190300.0,15.6431,15.6431,15.6335,15.6335,190300.0
2016-04-22 11:45:00,16.36,16.36,16.35,16.36,83680.0,15.6335,15.6335,15.624,15.6335,83680.0
2016-04-22 11:50:00,16.36,16.36,16.34,16.36,112648.0,15.6335,15.6335,15.6144,15.6335,112648.0
2016-04-22 11:55:00,16.36,16.38,16.35,16.38,64652.0,15.6335,15.6526,15.624,15.6526,64652.0
2016-04-22 12:00:00,16.38,16.38,16.36,16.36,86436.0,15.6526,15.6526,15.6335,15.6335,86436.0
2016-04-22 12:05:00,16.36,16.37,16.36,16.36,36000.0,15.6335,15.6431,15.6335,15.6335,36000.0
2016-04-22 12:10:00,16.37,16.37,16.36,16.36,32900.0,15.6431,15.6431,15.6335,15.6335,32900.0
2016-04-22 12:15:00,16.35,16.36,16.34,16.35,53604.0,15.624,15.6335,15.6144,15.624,53604.0
2016-04-22 12:20:00,16.36,16.36,16.32,16.33,151076.0,15.6335,15.6335,15.5953,15.6048,151076.0
2016-04-22 12:25:00,16.33,16.35,16.32,16.32,55512.0,15.6048,15.624,15.5953,15.5953,55512.0
2016-04-22 12:30:00,16.32,16.34,16.32,16.34,44008.0,15.5953,15.6144,15.5953,15.6144,44008.0
2016-04-22 12:35:00,16.33,16.34,16.33,16.34,94468.0,15.6048,15.6144,15.6048,15.6144,94468.0
2016-04-22 12:40:00,16.34,16.35,16.33,16.35,54304.0,15.6144,15.624,15.6048,15.624,54304.0
2016-04-22 12:45:00,16.34,16.34,16.31,16.32,131988.0,15.6144,15.6144,15.5857,15.5953,131988.0
2016-04-22 12:50:00,16.32,16.33,16.31,16.32,58840.0,15.5953,15.6048,15.5857,15.5953,58840.0
2016-04-22 12:55:00,16.32,16.33,16.32,16.32,47284.0,15.5953,15.6048,15.5953,15.5953,47284.0
2016-04-22 13:00:00,16.32,16.36,16.32,16.35,133552.0,15.5953,15.6335,15.5953,15.624,133552.0
2016-04-22 13:05:00,16.35,16.36,16.34,16.35,37400.0,15.624,15.6335,15.6144,15.624,37400.0
2016-04-22 13:10:00,16.35,16.36,16.35,16.35,20536.0,15.624,15.6335,15.624,15.624,20536.0
2016-04-22 13:15:00,16.35,16.35,16.34,16.35,82328.0,15.624,15.624,15.6144,15.624,82328.0
2016-04-22 13:20:00,16.34,16.34,16.32,16.34,136080.0,15.6144,15.6144,15.5953,15.6144,136080.0
2016-04-22 13:25:00,16.34,16.34,16.33,16.34,24000.0,15.6144,15.6144,15.6048,15.6144,24000.0
2016-04-22 13:30:00,16.34,16.35,16.33,16.35,26000.0,15.6144,15.624,15.6048,15.624,26000.0
2016-04-22 13:35:00,16.35,16.36,16.35,16.36,192984.0,15.624,15.6335,15.624,15.6335,192984.0
2016-04-22 13:40:00,16.37,16.43,16.36,16.43,372004.0,15.6431,15.7004,15.6335,15.7004,372004.0
2016-04-22 13:45:00,16.42,16.44,16.42,16.42,120400.0,15.6908,15.71,15.6908,15.6908,120400.0
2016-04-22 13:50:00,16.42,16.43,16.42,16.43,141656.0,15.6908,15.7004,15.6908,15.7004,141656.0
2016-04-22 13:55:00,16.43,16.43,16.41,16.42,116716.0,15.7004,15.7004,15.6813,15.6908,116716.0
2016-04-22 14:00:00,16.41,16.44,16.41,16.44,85560.0,15.6813,15.71,15.6813,15.71,85560.0
2016-04-22 14:05:00,16.44,16.44,16.41,16.42,71416.0,15.71,15.71,15.6813,15.6908,71416.0
2016-04-22 14:10:00,16.41,16.42,16.4,16.4,54212.0,15.6813,15.6908,15.6717,15.6717,54212.0
2016-04-22 14:15:00,16.41,16.43,16.41,16.43,142576.0,15.6813,15.7004,15.6813,15.7004,142576.0
2016-04-22 14:20:00,16.43,16.46,16.43,16.46,125208.0,15.7004,15.7291,15.7004,15.7291,125208.0
2016-04-22 14:25:00,16.46,16.47,16.46,16.47,31140.0,15.7291,15.7386,15.7291,15.7386,31140.0
2016-04-22 14:30:00,16.47,16.47,16.45,16.45,48680.0,15.7386,15.7386,15.7195,15.7195,48680.0
2016-04-22 14:35:00,16.46,16.47,16.45,16.46,88000.0,15.7291,15.7386,15.7195,15.7291,88000.0
2016-04-22 14:40:00,16.45,16.47,16.45,16.47,74464.0,15.7195,15.7386,15.7195,15.7386,74464.0
2016-04-22 14:45:00,16.47,16.47,16.45,16.46,56400.0,15.7386,15.7386,15.7195,15.7291,56400.0
2016-04-22 14:50:00,16.46,16.47,16.46,16.46,52316.0,15.7291,15.7386,15.7291,15.7291,52316.0
2016-04-22 14:55:00,16.46,16.47,16.46,16.47,34224.0,15.7291,15.7386,15.7291,15.7386,34224.0
2016-04-22 15:00:00,16.47,16.47,16.43,16.44,220648.0,15.7386,15.7386,15.7004,15.71,220648.0
2016-04-22 15:05:00,16.44,16.45,16.43,16.45,64160.0,15.71,15.7195,15.7004,15.7195,64160.0
2016-04-22 15:10:00,16.45,16.47,16.45,16.46,96808.0,15.7195,15.7386,15.7195,15.7291,96808.0
2016-04-22 15:15:00,16.45,16.46,16.42,16.43,236128.0,15.7195,15.7291,15.6908,15.7004,236128.0
2016-04-22 15:20:00,16.43,16.44,16.41,16.43,64456.0,15.7004,15.71,15.6813,15.7004,64456.0
2016-04-22 15:25:00,16.43,16.46,16.43,16.46,92368.0,15.7004,15.7291,15.7004,15.7291,92368.0
2016-04-22 15:30:00,16.45,16.45,16.43,16.43,50000.0,15.7195,15.7195,15.7004,15.7004,50000.0
2016-04-22 15:35:00,16.43,16.45,16.43,16.44,50612.0,15.7004,15.7195,15.7004,15.71,50612.0
2016-04-22 15:40:00,16.43,16.44,16.42,16.43,115112.0,15.7004,15.71,15.6908,15.7004,115112.0
2016-04-22 15:45:00,16.43,16.46,16.43,16.45,95396.0,15.7004,15.7291,15.7004,15.7195,95396.0
2016-04-22 15:50:00,16.45,16.46,16.43,16.45,138716.0,15.7195,15.7291,15.7004,15.7195,138716.0
2016-04-22 15:55:00,16.45,16.47,16.45,16.46,352092.0,15.7195,15.7386,15.7195,15.7291,352092.0
2016-04-25 09:30:00,16.34,16.39,16.34,16.38,284540.0,15.6144,15.6622,15.6144,15.6526,284540.0
2016-04-25 09:35:00,16.39,16.39,16.36,16.38,143916.0,15.6622,15.6622,15.6335,15.6526,143916.0
2016-04-25 09:40:00,16.38,16.38,16.33,16.33,166300.0,15.6526,15.6526,15.6048,15.6048,166300.0
2016-04-25 09:45:00,16.33,16.35,16.32,16.33,244616.0,15.6048,15.624,15.5953,15.6048,244616.0
2016-04-25 09:50:00,16.32,16.32,16.3,16.32,173628.0,15.5953,15.5953,15.5762,15.5953,173628.0
2016-04-25 09:55:00,16.32,16.33,16.31,16.33,228880.0,15.5953,15.6048,15.5857,15.6048,228880.0
2016-04-25 10:00:00,16.32,16.35,16.32,16.32,273772.0,15.5953,15.624,15.5953,15.5953,273772.0
2016-04-25 10:05:00,16.32,16.33,16.29,16.3,287496.0,15.5953,15.6048,15.5666,15.5762,287496.0
2016-04-25 10:10:00,16.3,16.31,16.28,16.29,191260.0,15.5762,15.5857,15.5571,15.5666,191260.0
2016-04-25 10:15:00,16.29,16.29,16.26,16.27,175120.0,15.5666,15.5666,15.5379,15.5475,175120.0
2016-04-25 10:20:00,16.26,16.28,16.25,16.27,142400.0,15.5379,15.5571,15.5284,15.5475,142400.0
2016-04-25 10:25:00,16.27,16.28,16.25,16.26,308520.0,15.5475,15.5571,15.5284,15.5379,308520.0
2016-04-25 10:30:00,16.26,16.28,16.25,16.27,142212.0,15.5379,15.5571,15.5284,15.5475,142212.0
2016-04-25 10:35:00,16.27,16.27,16.26,16.26,128844.0,15.5475,15.5475,15.5379,15.5379,128844.0
2016-04-25 10:40:00,16.26,16.28,16.25,16.27,253808.0,15.5379,15.5571,15.5284,15.5475,253808.0
2016-04-25 10:45:00,16.27,16.29,16.26,16.28,128304.0,15.5475,15.5666,15.5379,15.5571,128304.0
2016-04-25 10:50:00,16.28,16.28,16.25,16.27,293520.0,15.5571,15.5571,15.5284,15.5475,293520.0
2016-04-25 10:55:00,16.27,16.27,16.26,16.26,69592.0,15.5475,15.5475,15.5379,15.5379,69592.0
2016-04-25 11:00:00,16.25,16.28,16.25,16.26,105812.0,15.5284,15.5571,15.5284,15.5379,105812.0
2016-04-25 11:05:00,16.26,16.27,16.23,16.23,247576.0,15.5379,15.5475,15.5093,15.5093,247576.0
2016-04-25 11:10:00,16.24,16.27,16.23,16.26,223268.0,15.5188,15.5475,15.5093,15.5379,223268.0
2016-04-25 11:15:00,16.26,16.28,16.26,16.27,108880.0,15.5379,15.5571,15.5379,15.5475,108880.0
2016-04-25 11:20:00,16.27,16.3,16.27,16.3,159904.0,15.5475,15.5762,15.5475,15.5762,159904.0
2016-04-25 11:25:00,16.3,16.31,16.3,16.3,93724.0,15.5762,15.5857,15.5762,15.5762,93724.0
2016-04-25 11:30:00,16.31,16.31,16.29,16.29,49300.0,15.5857,15.5857,15.5666,15.5666,49300.0
2016-04-25 11:35:00,16.29,16.29,16.27,16.27,66692.0,15.5666,15.5666,15.5475,15.5475,66692.0
2016-04-25 11:40:00,16.27,16.28,16.27,16.27,32336.0,15.5475,15.5571,15.5475,15.5475,32336.0
2016-04-25 11:45:00,16.27,16.28,16.26,16.27,68180.0,15.5475,15.5571,15.5379,15.5475,68180.0
2016-04-25 11:50:00,16.26,16.28,16.26,16.28,49308.0,15.5379,15.5571,15.5379,15.5571,49308.0
2016-04-25 11:55:00,16.28,16.28,16.27,16.27,19100.0,15.5571,15.5571,15.5475,15.5475,19100.0
2016-04-25 12:00:00,16.27,16.29,16.27,16.28,42720.0,15.5475,15.5666,15.5475,15.5571,42720.0
2016-04-25 12:05:00,16.28,16.28,16.27,16.27,12072.0,15.5571,15.5571,15.5475,15.5475,12072.0
2016-04-25 12:10:00,16.27,16.28,16.26,16.27,79156.0,15.5475,15.5571,15.5379,15.5475,79156.0
2016-04-25 12:15:00,16.27,16.29,16.27,16.28,39260.0,15.5475,15.5666,15.5475,15.5571,39260.0
2016-04-25 12:20:00,16.28,16.29,16.28,16.28,23200.0,15.5571,15.5666,15.5571,15.5571,23200.0
2016-04-25 12:25:00,16.28,16.29,16.28,16.29,13380.0,15.5571,15.5666,15.5571,15.5666,13380.0
2016-04-25 12:30:00,16.29,16.3,16.29,16.3,104800.0,15.5666,15.5762,15.5666,15.5762,104800.0
2016-04-25 12:35:00,16.3,16.3,16.27,16.28,82760.0,15.5762,15.5762,15.5475,15.5571,82760.0
2016-04-25 12:40:00,16.28,16.29,16.28,16.28,32512.0,15.5571,15.5666,15.5571,15.5571,32512.0
2016-04-25 12:45:00,16.28,16.3,16.27,16.29,64592.0,15.5571,15.5762,15.5475,15.5666,64592.0
2016-04-25 12:50:00,16.3,16.36,16.3,16.36,265012.0,15.5762,15.6335,15.5762,15.6335,265012.0
2016-04-25 12:55:00,16.36,16.36,16.35,16.35,127084.0,15.6335,15.6335,15.624,15.624,127084.0
2016-04-25 13:00:00,16.35,16.36,16.35,16.35,65052.0,15.624,15.6335,15.624,15.624,65052.0
2016-04-25 13:05:00,16.35,16.35,16.34,16.34,64648.0,15.624,15.624,15.6144,15.6144,64648.0
2016-04-25 13:10:00,16.34,16.38,16.34,16.37,124540.0,15.6144,15.6526,15.6144,15.6431,124540.0
2016-04-25 13:15:00,16.37,16.38,16.36,16.36,79396.0,15.6431,15.6526,15.6335,15.6335,79396.0
2016-04-25 13:20:00,16.37,16.37,16.34,16.35,84480.0,15.6431,15.6431,15.6144,15.624,84480.0
2016-04-25 13:25:00,16.35,16.37,16.35,16.35,78988.0,15.624,15.6431,15.624,15.624,78988.0
2016-04-25 13:30:00,16.36,16.36,16.34,16.35,73780.0,15.6335,15.6335,15.6144,15.624,73780.0
2016-04-25 13:35:00,16.34,16.35,16.33,16.34,90672.0,15.6144,15.624,15.6048,15.6144,90672.0
2016-04-25 13:40:00,16.34,16.35,16.34,16.34,53404.0,15.6144,15.624,15.6144,15.6144,53404.0
2016-04-25 13:45:00,16.34,16.34,16.33,16.34,9980.0,15.6144,15.6144,15.6048,15.6144,9980.0
2016-04-25 13:50:00,16.34,16.35,16.34,16.35,21600.0,15.6144,15.624,15.6144,15.624,21600.0
2016-04-25 13:55:00,16.35,16.35,16.34,16.34,28820.0,15.624,15.624,15.6144,15.6144,28820.0
2016-04-25 14:00:00,16.34,16.36,16.34,16.35,87608.0,15.6144,15.6335,15.6144,15.624,87608.0
2016-04-25 14:05:00,16.35,16.35,16.31,16.31,128144.0,15.624,15.624,15.5857,15.5857,128144.0
2016-04-25 14:10:00,16.31,16.31,16.31,16.31,43672.0,15.5857,15.5857,15.5857,15.5857,43672.0
2016-04-25 14:15:00,16.32,16.32,16.31,16.32,13108.0,15.5953,15.5953,15.5857,15.5953,13108.0
2016-04-25 14:20:00,16.31,16.32,16.3,16.32,45820.0,15.5857,15.5953,15.5762,15.5953,45820.0
2016-04-25 14:25:00,16.32,16.34,16.31,16.34,87348.0,15.5953,15.6144,15.5857,15.6144,87348.0
2016-04-25 14:30:00,16.34,16.34,16.33,16.34,29992.0,15.6144,15.6144,15.6048,15.6144,29992.0
2016-04-25 14:35:00,16.34,16.35,16.33,16.34,59712.0,15.6144,15.624,15.6048,15.6144,59712.0
2016-04-25 14:40:00,16.33,16.34,16.33,16.33,44816.0,15.6048,15.6144,15.6048,15.6048,44816.0
2016-04-25 14:45:00,16.34,16.34,16.32,16.32,61440.0,15.6144,15.6144,15.5953,15.5953,61440.0
2016-04-25 14:50:00,16.32,16.32,16.31,16.32,45168.0,15.5953,15.5953,15.5857,15.5953,45168.0
2016-04-25 14:55:00,16.32,16.35,16.32,16.35,55872.0,15.5953,15.624,15.5953,15.624,55872.0
2016-04-25 15:00:00,16.35,16.35,16.33,16.33,35600.0,15.624,15.624,15.6048,15.6048,35600.0
2016-04-25 15:05:00,16.33,16.33,16.31,16.32,62156.0,15.6048,15.6048,15.5857,15.5953,62156.0
2016-04-25 15:10:00,16.32,16.33,16.31,16.32,168248.0,15.5953,15.6048,15.5857,15.5953,168248.0
2016-04-25 15:15:00,16.32,16.32,16.3,16.32,156556.0,15.5953,15.5953,15.5762,15.5953,156556.0
2016-04-25 15:20:00,16.32,16.33,16.31,16.33,107744.0,15.5953,15.6048,15.5857,15.6048,107744.0
2016-04-25 15:25:00,16.32,16.33,16.32,16.33,43400.0,15.5953,15.6048,15.5953,15.6048,43400.0
2016-04-25 15:30:00,16.32,16.34,16.32,16.33,140476.0,15.5953,15.6144,15.5953,15.6048,140476.0
2016-04-25 15:35:00,16.33,16.36,16.33,16.35,82312.0,15.6048,15.6335,15.6048,15.624,82312.0
2016-04-25 15:40:00,16.36,16.36,16.35,16.35,122228.0,15.6335,15.6335,15.624,15.624,122228.0
2016-04-25 15:45:00,16.35,16.37,16.35,16.36,180156.0,15.624,15.6431,15.624,15.6335,180156.0
2016-04-25 15:50:00,16.36,16.36,16.34,16.35,147752.0,15.6335,15.6335,15.6144,15.624,147752.0
2016-04-25 15:55:00,16.35,16.4,16.34,16.4,683752.0,15.624,15.6717,15.6144,15.6717,683752.0
2016-04-26 09:30:00,16.47,16.48,16.45,16.45,250616.0,15.7386,15.7482,15.7195,15.7195,250616.0
2016-04-26 09:35:00,16.45,16.47,16.43,16.44,71000.0,15.7195,15.7386,15.7004,15.71,71000.0
2016-04-26 09:40:00,16.44,16.46,16.43,16.46,102080.0,15.71,15.7291,15.7004,15.7291,102080.0
2016-04-26 09:45:00,16.46,16.51,16.46,16.51,196628.0,15.7291,15.7768,15.7291,15.7768,196628.0
2016-04-26 09:50:00,16.51,16.52,16.49,16.52,95160.0,15.7768,15.7864,15.7577,15.7864,95160.0
2016-04-26 09:55:00,16.52,16.54,16.52,16.53,132836.0,15.7864,15.8055,15.7864,15.796,132836.0
2016-04-26 10:00:00,16.54,16.54,16.52,16.53,121624.0,15.8055,15.8055,15.7864,15.796,121624.0
2016-04-26 10:05:00,16.53,16.54,16.5,16.5,99484.0,15.796,15.8055,15.7673,15.7673,99484.0
2016-04-26 10:10:00,16.5,16.51,16.48,16.49,154972.0,15.7673,15.7768,15.7482,15.7577,154972.0
2016-04-26 10:15:00,16.49,16.5,16.48,16.49,55668.0,15.7577,15.7673,15.7482,15.7577,55668.0
2016-04-26 10:20:00,16.48,16.49,16.46,16.47,70584.0,15.7482,15.7577,15.7291,15.7386,70584.0
2016-04-26 10:25:00,16.46,16.47,16.42,16.42,172732.0,15.7291,15.7386,15.6908,15.6908,172732.0
2016-04-26 10:30:00,16.42,16.43,16.41,16.43,196616.0,15.6908,15.7004,15.6813,15.7004,196616.0
2016-04-26 10:35:00,16.43,16.43,16.41,16.41,90600.0,15.7004,15.7004,15.6813,15.6813,90600.0
2016-04-26 10:40:00,16.41,16.43,16.4,16.42,204708.0,15.6813,15.7004,15.6717,15.6908,204708.0
2016-04-26 10:45:00,16.42,16.43,16.41,16.41,71632.0,15.6908,15.7004,15.6813,15.6813,71632.0
2016-04-26 10:50:00,16.41,16.41,16.39,16.39,131188.0,15.6813,15.6813,15.6622,15.6622,131188.0
2016-04-26 10:55:00,16.38,16.41,16.38,16.38,253468.0,15.6526,15.6813,15.6526,15.6526,253468.0
2016-04-26 11:00:00,16.38,16.39,16.36,16.37,127636.0,15.6526,15.6622,15.6335,15.6431,127636.0
2016-04-26 11:05:00,16.38,16.4,16.37,16.39,108208.0,15.6526,15.6717,15.6431,15.6622,108208.0
2016-04-26 11:10:00,16.4,16.41,16.4,16.4,66944.0,15.6717,15.6813,15.6717,15.6717,66944.0
2016-04-26 11:15:00,16.4,16.41,16.4,16.4,46736.0,15.6717,15.6813,15.6717,15.6717,46736.0
2016-04-26 11:20:00,16.4,16.42,16.4,16.42,84648.0,15.6717,15.6908,15.6717,15.6908,84648.0
2016-04-26 11:25:00,16.41,16.43,16.41,16.42,139840.0,15.6813,15.7004,15.6813,15.6908,139840.0
2016-04-26 11:30:00,16.43,16.43,16.41,16.42,31600.0,15.7004,15.7004,15.6813,15.6908,31600.0
2016-04-26 11:35:00,16.42,16.42,16.41,16.41,63160.0,15.6908,15.6908,15.6813,15.6813,63160.0
2016-04-26 11:40:00,16.42,16.43,16.41,16.42,101680.0,15.6908,15.7004,15.6813,15.6908,101680.0
2016-04-26 11:45:00,16.42,16.43,16.41,16.43,70132.0,15.6908,15.7004,15.6813,15.7004,70132.0
2016-04-26 11:50:00,16.44,16.46,16.44,16.45,119140.0,15.71,15.7291,15.71,15.7195,119140.0
2016-04-26 11:55:00,16.46,16.46,16.45,16.45,44116.0,15.7291,15.7291,15.7195,15.7195,44116.0
2016-04-26 12:00:00,16.45,16.47,16.45,16.47,151700.0,15.7195,15.7386,15.7195,15.7386,151700.0
2016-04-26 12:05:00,16.47,16.48,16.46,16.47,48176.0,15.7386,15.7482,15.7291,15.7386,48176.0
2016-04-26 12:10:00,16.47,16.48,16.46,16.47,128508.0,15.7386,15.7482,15.7291,15.7386,128508.0
2016-04-26 12:15:00,16.47,16.48,16.46,16.48,97064.0,15.7386,15.7482,15.7291,15.7482,97064.0
2016-04-26 12:20:00,16.47,16.48,16.46,16.46,50660.0,15.7386,15.7482,15.7291,15.7291,50660.0
2016-04-26 12:25:00,16.46,16.47,16.46,16.47,78648.0,15.7291,15.7386,15.7291,15.7386,78648.0
2016-04-26 12:30:00,16.47,16.47,16.45,16.46,50704.0,15.7386,15.7386,15.7195,15.7291,50704.0
2016-04-26 12:35:00,16.46,16.46,16.44,16.44,128180.0,15.7291,15.7291,15.71,15.71,128180.0
2016-04-26 12:40:00,16.45,16.46,16.44,16.45,20212.0,15.7195,15.7291,15.71,15.7195,20212.0
2016-04-26 12:45:00,16.45,16.45,16.44,16.44,24972.0,15.7195,15.7195,15.71,15.71,24972.0
2016-04-26 12:50:00,16.45,16.46,16.45,16.45,49440.0,15.7195,15.7291,15.7195,15.7195,49440.0
2016-04-26 12:55:00,16.45,16.45,16.42,16.43,97788.0,15.7195,15.7195,15.6908,15.7004,97788.0
2016-04-26 13:00:00,16.43,16.43,16.42,16.42,41600.0,15.7004,15.7004,15.6908,15.6908,41600.0
2016-04-26 13:05:00,16.41,16.42,16.41,16.41,158000.0,15.6813,15.6908,15.6813,15.6813,158000.0
2016-04-26 13:10:00,16.41,16.42,16.4,16.4,81880.0,15.6813,15.6908,15.6717,15.6717,81880.0
2016-04-26 13:15:00,16.41,16.43,16.4,16.43,149840.0,15.6813,15.7004,15.6717,15.7004,149840.0
2016-04-26 13:20:00,16.43,16.43,16.43,16.43,23972.0,15.7004,15.7004,15.7004,15.7004,23972.0
2016-04-26 13:25:00,16.43,16.43,16.42,16.43,18400.0,15.7004,15.7004,15.6908,15.7004,18400.0
2016-04-26 13:30:00,16.43,16.44,16.43,16.43,65440.0,15.7004,15.71,15.7004,15.7004,65440.0
2016-04-26 13:35:00,16.43,16.43,16.42,16.42,35720.0,15.7004,15.7004,15.6908,15.6908,35720.0
2016-04-26 13:40:00,16.42,16.42,16.39,16.4,178796.0,15.6908,15.6908,15.6622,15.6717,178796.0
2016-04-26 13:45:00,16.4,16.41,16.39,16.41,150572.0,15.6717,15.6813,15.6622,15.6813,150572.0
2016-04-26 13:50:00,16.4,16.4,16.39,16.39,165800.0,15.6717,15.6717,15.6622,15.6622,165800.0
2016-04-26 13:55:00,16.39,16.41,16.39,16.4,163324.0,15.6622,15.6813,15.6622,15.6717,163324.0
2016-04-26 14:00:00,16.41,16.42,16.41,16.41,52888.0,15.6813,15.6908,15.6813,15.6813,52888.0
2016-04-26 14:05:00,16.41,16.41,16.39,16.4,266540.0,15.6813,15.6813,15.6622,15.6717,266540.0
2016-04-26 14:10:00,16.39,16.42,16.39,16.42,120888.0,15.6622,15.6908,15.6622,15.6908,120888.0
2016-04-26 14:15:00,16.42,16.44,16.42,16.43,78996.0,15.6908,15.71,15.6908,15.7004,78996.0
2016-04-26 14:20:00,16.44,16.44,16.43,16.43,31728.0,15.71,15.71,15.7004,15.7004,31728.0
2016-04-26 14:25:00,16.43,16.44,16.4,16.4,196968.0,15.7004,15.71,15.6717,15.6717,196968.0
2016-04-26 14:30:00,16.4,16.41,16.39,16.41,137888.0,15.6717,15.6813,15.6622,15.6813,137888.0
2016-04-26 14:35:00,16.41,16.43,16.41,16.42,23600.0,15.6813,15.7004,15.6813,15.6908,23600.0
2016-04-26 14:40:00,16.42,16.42,16.41,16.41,25680.0,15.6908,15.6908,15.6813,15.6813,25680.0
2016-04-26 14:45:00,16.42,16.45,16.41,16.43,106700.0,15.6908,15.7195,15.6813,15.7004,106700.0
2016-04-26 14:50:00,16.43,16.43,16.41,16.41,133332.0,15.7004,15.7004,15.6813,15.6813,133332.0
2016-04-26 14:55:00,16.41,16.42,16.4,16.41,44888.0,15.6813,15.6908,15.6717,15.6813,44888.0
2016-04-26 15:00:00,16.41,16.43,16.41,16.43,48628.0,15.6813,15.7004,15.6813,15.7004,48628.0
2016-04-26 15:05:00,16.43,16.43,16.4,16.4,33512.0,15.7004,15.7004,15.6717,15.6717,33512.0
2016-04-26 15:10:00,16.4,16.41,16.39,16.4,40040.0,15.6717,15.6813,15.6622,15.6717,40040.0
2016-04-26 15:15:00,16.4,16.41,16.39,16.39,33000.0,15.6717,15.6813,15.6622,15.6622,33000.0
2016-04-26 15:20:00,16.39,16.41,16.37,16.39,128464.0,15.6622,15.6813,15.6431,15.6622,128464.0
2016-04-26 15:25:00,16.39,16.41,16.38,16.4,41868.0,15.6622,15.6813,15.6526,15.6717,41868.0
2016-04-26 15:30:00,16.41,16.44,16.41,16.43,70120.0,15.6813,15.71,15.6813,15.7004,70120.0
2016-04-26 15:35:00,16.43,16.45,16.43,16.43,50428.0,15.7004,15.7195,15.7004,15.7004,50428.0
2016-04-26 15:40:00,16.43,16.45,16.43,16.44,109252.0,15.7004,15.7195,15.7004,15.71,109252.0
2016-04-26 15:45:00,16.44,16.45,16.43,16.43,102928.0,15.71,15.7195,15.7004,15.7004,102928.0
2016-04-26 15:50:00,16.44,16.45,16.43,16.43,143480.0,15.71,15.7195,15.7004,15.7004,143480.0
2016-04-26 15:55:00,16.44,16.46,16.43,16.46,338544.0,15.71,15.7291,15.7004,15.7291,338544.0
2016-04-27 09:30:00,16.39,16.45,16.38,16.45,383980.0,15.6622,15.7195,15.6526,15.7195,383980.0
2016-04-27 09:35:00,16.45,16.47,16.45,16.45,291128.0,15.7195,15.7386,15.7195,15.7195,291128.0
2016-04-27 09:40:00,16.45,16.47,16.44,16.45,173244.0,15.7195,15.7386,15.71,15.7195,173244.0
2016-04-27 09:45:00,16.45,16.45,16.43,16.43,80916.0,15.7195,15.7195,15.7004,15.7004,80916.0
2016-04-27 09:50:00,16.43,16.45,16.42,16.42,131924.0,15.7004,15.7195,15.6908,15.6908,131924.0
2016-04-27 09:55:00,16.42,16.44,16.42,16.42,127136.0,15.6908,15.71,15.6908,15.6908,127136.0
2016-04-27 10:00:00,16.43,16.44,16.42,16.43,214124.0,15.7004,15.71,15.6908,15.7004,214124.0
2016-04-27 10:05:00,16.43,16.43,16.39,16.4,279424.0,15.7004,15.7004,15.6622,15.6717,279424.0
2016-04-27 10:10:00,16.41,16.41,16.39,16.39,138220.0,15.6813,15.6813,15.6622,15.6622,138220.0
2016-04-27 10:15:00,16.4,16.41,16.38,16.39,105300.0,15.6717,15.6813,15.6526,15.6622,105300.0
2016-04-27 10:20:00,16.39,16.39,16.38,16.39,92520.0,15.6622,15.6622,15.6526,15.6622,92520.0
2016-04-27 10:25:00,16.39,16.4,16.38,16.38,81336.0,15.6622,15.6717,15.6526,15.6526,81336.0
2016-04-27 10:30:00,16.38,16.38,16.34,16.37,537496.0,15.6526,15.6526,15.6144,15.6431,537496.0
2016-04-27 10:35:00,16.36,16.37,16.33,16.33,353868.0,15.6335,15.6431,15.6048,15.6048,353868.0
2016-04-27 10:40:00,16.33,16.34,16.31,16.33,236960.0,15.6048,15.6144,15.5857,15.6048,236960.0
2016-04-27 10:45:00,16.33,16.34,16.33,16.34,137096.0,15.6048,15.6144,15.6048,15.6144,137096.0
2016-04-27 10:50:00,16.35,16.35,16.33,16.34,77600.0,15.624,15.624,15.6048,15.6144,77600.0
2016-04-27 10:55:00,16.33,16.35,16.33,16.33,74816.0,15.6048,15.624,15.6048,15.6048,74816.0
2016-04-27 11:00:00,16.33,16.35,16.31,16.35,245352.0,15.6048,15.624,15.5857,15.624,245352.0
2016-04-27 11:05:00,16.35,16.36,16.34,16.36,291312.0,15.624,15.6335,15.6144,15.6335,291312.0
2016-04-27 11:10:00,16.35,16.36,16.35,16.36,142464.0,15.624,15.6335,15.624,15.6335,142464.0
2016-04-27 11:15:00,16.36,16.37,16.35,16.37,104748.0,15.6335,15.6431,15.624,15.6431,104748.0
2016-04-27 11:20:00,16.36,16.37,16.36,16.36,36824.0,15.6335,15.6431,15.6335,15.6335,36824.0
2016-04-27 11:25:00,16.38,16.39,16.37,16.39,90756.0,15.6526,15.6622,15.6431,15.6622,90756.0
2016-04-27 11:30:00,16.39,16.42,16.39,16.42,332636.0,15.6622,15.6908,15.6622,15.6908,332636.0
2016-04-27 11:35:00,16.42,16.43,16.41,16.41,163756.0,15.6908,15.7004,15.6813,15.6813,163756.0
2016-04-27 11:40:00,16.42,16.42,16.41,16.42,163600.0,15.6908,15.6908,15.6813,15.6908,163600.0
2016-04-27 11:45:00,16.42,16.43,16.42,16.43,110852.0,15.6908,15.7004,15.6908,15.7004,110852.0
2016-04-27 11:50:00,16.43,16.43,16.43,16.43,20800.0,15.7004,15.7004,15.7004,15.7004,20800.0
2016-04-27 11:55:00,16.43,16.44,16.42,16.44,47708.0,15.7004,15.71,15.6908,15.71,47708.0
2016-04-27 12:00:00,16.44,16.44,16.43,16.43,95108.0,15.71,15.71,15.7004,15.7004,95108.0
2016-04-27 12:05:00,16.43,16.43,16.42,16.42,27076.0,15.7004,15.7004,15.6908,15.6908,27076.0
2016-04-27 12:10:00,16.42,16.42,16.41,16.41,95160.0,15.6908,15.6908,15.6813,15.6813,95160.0
2016-04-27 12:15:00,16.41,16.42,16.41,16.41,36072.0,15.6813,15.6908,15.6813,15.6813,36072.0
2016-04-27 12:20:00,16.41,16.45,16.41,16.45,240232.0,15.6813,15.7195,15.6813,15.7195,240232.0
2016-04-27 12:25:00,16.45,16.46,16.44,16.45,64232.0,15.7195,15.7291,15.71,15.7195,64232.0
2016-04-27 12:30:00,16.45,16.45,16.44,16.44,185952.0,15.7195,15.7195,15.71,15.71,185952.0
2016-04-27 12:35:00,16.44,16.45,16.43,16.44,40440.0,15.71,15.7195,15.7004,15.71,40440.0
2016-04-27 12:40:00,16.44,16.44,16.43,16.43,119212.0,15.71,15.71,15.7004,15.7004,119212.0
2016-04-27 12:45:00,16.43,16.43,16.42,16.43,25000.0,15.7004,15.7004,15.6908,15.7004,25000.0
2016-04-27 12:50:00,16.43,16.43,16.43,16.43,90684.0,15.7004,15.7004,15.7004,15.7004,90684.0
2016-04-27 12:55:00,16.43,16.43,16.42,16.43,18224.0,15.7004,15.7004,15.6908,15.7004,18224.0
2016-04-27 13:00:00,16.42,16.43,16.42,16.42,20400.0,15.6908,15.7004,15.6908,15.6908,20400.0
2016-04-27 13:05:00,16.42,16.42,16.41,16.42,74300.0,15.6908,15.6908,15.6813,15.6908,74300.0
2016-04-27 13:10:00,16.41,16.42,16.41,16.41,249684.0,15.6813,15.6908,15.6813,15.6813,249684.0
2016-04-27 13:15:00,16.41,16.43,16.41,16.41,39600.0,15.6813,15.7004,15.6813,15.6813,39600.0
2016-04-27 13:20:00,16.41,16.41,16.38,16.39,62080.0,15.6813,15.6813,15.6526,15.6622,62080.0
2016-04-27 13:25:00,16.39,16.4,16.38,16.39,239104.0,15.6622,15.6717,15.6526,15.6622,239104.0
2016-04-27 13:30:00,16.38,16.4,16.38,16.4,40312.0,15.6526,15.6717,15.6526,15.6717,40312.0
2016-04-27 13:35:00,16.4,16.41,16.4,16.4,177432.0,15.6717,15.6813,15.6717,15.6717,177432.0
2016-04-27 13:40:00,16.4,16.41,16.4,16.41,21624.0,15.6717,15.6813,15.6717,15.6813,21624.0
2016-04-27 13:45:00,16.41,16.43,16.41,16.43,43660.0,15.6813,15.7004,15.6813,15.7004,43660.0
2016-04-27 13:50:00,16.43,16.43,16.42,16.42,109076.0,15.7004,15.7004,15.6908,15.6908,109076.0
2016-04-27 13:55:00,16.42,16.42,16.39,16.4,167580.0,15.6908,15.6908,15.6622,15.6717,167580.0
2016-04-27 14:00:00,16.38,16.41,16.34,16.37,170072.0,15.6526,15.6813,15.6144,15.6431,170072.0
2016-04-27 14:05:00,16.38,16.49,16.37,16.49,524848.0,15.6526,15.7577,15.6431,15.7577,524848.0
2016-04-27 14:10:00,16.49,16.5,16.45,16.46,616660.0,15.7577,15.7673,15.7195,15.7291,616660.0
2016-04-27 14:15:00,16.47,16.51,16.47,16.5,390296.0,15.7386,15.7768,15.7386,15.7673,390296.0
2016-04-27 14:20:00,16.5,16.53,16.49,16.49,239108.0,15.7673,15.796,15.7577,15.7577,239108.0
2016-04-27 14:25:00,16.49,16.51,16.48,16.48,267968.0,15.7577,15.7768,15.7482,15.7482,267968.0
2016-04-27 14:30:00,16.48,16.49,16.43,16.43,279444.0,15.7482,15.7577,15.7004,15.7004,279444.0
2016-04-27 14:35:00,16.43,16.45,16.43,16.43,150704.0,15.7004,15.7195,15.7004,15.7004,150704.0
2016-04-27 14:40:00,16.43,16.47,16.43,16.45,120452.0,15.7004,15.7386,15.7004,15.7195,120452.0
2016-04-27 14:45:00,16.44,16.47,16.44,16.45,141120.0,15.71,15.7386,15.71,15.7195,141120.0
2016-04-27 14:50:00,16.45,16.49,16.44,16.49,105044.0,15.7195,15.7577,15.71,15.7577,105044.0
2016-04-27 14:55:00,16.49,16.49,16.47,16.48,40920.0,15.7577,15.7577,15.7386,15.7482,40920.0
2016-04-27 15:00:00,16.47,16.53,16.47,16.52,130972.0,15.7386,15.796,15.7386,15.7864,130972.0
2016-04-27 15:05:00,16.52,16.54,16.51,16.53,194008.0,15.7864,15.8055,15.7768,15.796,194008.0
2016-04-27 15:10:00,16.53,16.56,16.52,16.54,173332.0,15.796,15.8246,15.7864,15.8055,173332.0
2016-04-27 15:15:00,16.54,16.58,16.54,16.57,166312.0,15.8055,15.8437,15.8055,15.8342,166312.0
2016-04-27 15:20:00,16.57,16.59,16.57,16.58,123852.0,15.8342,15.8533,15.8342,15.8437,123852.0
2016-04-27 15:25:00,16.58,16.58,16.55,16.57,129624.0,15.8437,15.8437,15.8151,15.8342,129624.0
2016-04-27 15:30:00,16.57,16.58,16.56,16.57,254656.0,15.8342,15.8437,15.8246,15.8342,254656.0
2016-04-27 15:35:00,16.57,16.59,16.57,16.58,62400.0,15.8342,15.8533,15.8342,15.8437,62400.0
2016-04-27 15:40:00,16.58,16.59,16.56,16.58,94468.0,15.8437,15.8533,15.8246,15.8437,94468.0
2016-04-27 15:45:00,16.58,16.59,16.56,16.57,126540.0,15.8437,15.8533,15.8246,15.8342,126540.0
2016-04-27 15:50:00,16.57,16.57,16.53,16.53,279232.0,15.8342,15.8342,15.796,15.796,279232.0
2016-04-27 15:55:00,16.53,16.53,16.5,16.52,625800.0,15.796,15.796,15.7673,15.7864,625800.0
2016-04-28 09:30:00,16.38,16.39,16.33,16.36,678032.0,15.6526,15.6622,15.6048,15.6335,678032.0
2016-04-28 09:35:00,16.36,16.42,16.36,16.42,468212.0,15.6335,15.6908,15.6335,15.6908,468212.0
2016-04-28 09:40:00,16.42,16.45,16.4,16.45,241736.0,15.6908,15.7195,15.6717,15.7195,241736.0
2016-04-28 09:45:00,16.45,16.45,16.43,16.45,251868.0,15.7195,15.7195,15.7004,15.7195,251868.0
2016-04-28 09:50:00,16.45,16.47,16.44,16.45,266136.0,15.7195,15.7386,15.71,15.7195,266136.0
2016-04-28 09:55:00,16.45,16.48,16.44,16.47,268440.0,15.7195,15.7482,15.71,15.7386,268440.0
2016-04-28 10:00:00,16.47,16.5,16.46,16.5,152912.0,15.7386,15.7673,15.7291,15.7673,152912.0
2016-04-28 10:05:00,16.5,16.52,16.49,16.49,295640.0,15.7673,15.7864,15.7577,15.7577,295640.0
2016-04-28 10:10:00,16.49,16.5,16.48,16.49,122016.0,15.7577,15.7673,15.7482,15.7577,122016.0
2016-04-28 10:15:00,16.49,16.49,16.46,16.46,331144.0,15.7577,15.7577,15.7291,15.7291,331144.0
2016-04-28 10:20:00,16.47,16.48,16.45,16.46,119980.0,15.7386,15.7482,15.7195,15.7291,119980.0
2016-04-28 10:25:00,16.46,16.48,16.46,16.48,58440.0,15.7291,15.7482,15.7291,15.7482,58440.0
2016-04-28 10:30:00,16.48,16.49,16.47,16.49,104912.0,15.7482,15.7577,15.7386,15.7577,104912.0
2016-04-28 10:35:00,16.49,16.5,16.48,16.5,136796.0,15.7577,15.7673,15.7482,15.7673,136796.0
2016-04-28 10:40:00,16.5,16.51,16.48,16.48,100140.0,15.7673,15.7768,15.7482,15.7482,100140.0
2016-04-28 10:45:00,16.49,16.53,16.48,16.53,209200.0,15.7577,15.796,15.7482,15.796,209200.0
2016-04-28 10:50:00,16.52,16.53,16.5,16.51,167384.0,15.7864,15.796,15.7673,15.7768,167384.0
2016-04-28 10:55:00,16.51,16.54,16.51,16.53,213280.0,15.7768,15.8055,15.7768,15.796,213280.0
2016-04-28 11:00:00,16.53,16.55,16.53,16.54,280452.0,15.796,15.8151,15.796,15.8055,280452.0
2016-04-28 11:05:00,16.55,16.55,16.53,16.53,259084.0,15.8151,15.8151,15.796,15.796,259084.0
2016-04-28 11:10:00,16.52,16.54,16.52,16.54,72568.0,15.7864,15.8055,15.7864,15.8055,72568.0
2016-04-28 11:15:00,16.54,16.55,16.53,16.54,98688.0,15.8055,15.8151,15.796,15.8055,98688.0
2016-04-28 11:20:00,16.55,16.57,16.55,16.56,118960.0,15.8151,15.8342,15.8151,15.8246,118960.0
2016-04-28 11:25:00,16.57,16.57,16.56,16.56,112396.0,15.8342,15.8342,15.8246,15.8246,112396.0
2016-04-28 11:30:00,16.57,16.58,16.56,16.58,41768.0,15.8342,15.8437,15.8246,15.8437,41768.0
2016-04-28 11:35:00,16.58,16.58,16.57,16.58,79796.0,15.8437,15.8437,15.8342,15.8437,79796.0
2016-04-28 11:40:00,16.58,16.58,16.57,16.57,50400.0,15.8437,15.8437,15.8342,15.8342,50400.0
2016-04-28 11:45:00,16.57,16.57,16.55,16.55,49388.0,15.8342,15.8342,15.8151,15.8151,49388.0
2016-04-28 11:50:00,16.55,16.56,16.55,16.55,32028.0,15.8151,15.8246,15.8151,15.8151,32028.0
2016-04-28 11:55:00,16.55,16.56,16.55,16.55,23260.0,15.8151,15.8246,15.8151,15.8151,23260.0
2016-04-28 12:00:00,16.55,16.57,16.55,16.57,28220.0,15.8151,15.8342,15.8151,15.8342,28220.0
2016-04-28 12:05:00,16.56,16.57,16.56,16.57,106784.0,15.8246,15.8342,15.8246,15.8342,106784.0
2016-04-28 12:10:00,16.56,16.57,16.55,16.55,84292.0,15.8246,15.8342,15.8151,15.8151,84292.0
2016-04-28 12:15:00,16.55,16.55,16.52,16.52,75320.0,15.8151,15.8151,15.7864,15.7864,75320.0
2016-04-28 12:20:00,16.52,16.53,16.52,16.52,106644.0,15.7864,15.796,15.7864,15.7864,106644.0
2016-04-28 12:25:00,16.52,16.53,16.52,16.53,123016.0,15.7864,15.796,15.7864,15.796,123016.0
2016-04-28 12:30:00,16.53,16.53,16.51,16.53,206336.0,15.796,15.796,15.7768,15.796,206336.0
2016-04-28 12:35:00,16.53,16.54,16.53,16.54,50036.0,15.796,15.8055,15.796,15.8055,50036.0
2016-04-28 12:40:00,16.53,16.55,16.53,16.54,242516.0,15.796,15.8151,15.796,15.8055,242516.0
2016-04-28 12:45:00,16.54,16.54,16.54,16.54,62168.0,15.8055,15.8055,15.8055,15.8055,62168.0
2016-04-28 12:50:00,16.54,16.56,16.54,16.56,302360.0,15.8055,15.8246,15.8055,15.8246,302360.0
2016-04-28 12:55:00,16.56,16.57,16.56,16.56,82336.0,15.8246,15.8342,15.8246,15.8246,82336.0
2016-04-28 13:00:00,16.56,16.56,16.52,16.52,99056.0,15.8246,15.8246,15.7864,15.7864,99056.0
2016-04-28 13:05:00,16.52,16.52,16.5,16.52,136272.0,15.7864,15.7864,15.7673,15.7864,136272.0
2016-04-28 13:10:00,16.51,16.51,16.49,16.5,169720.0,15.7768,15.7768,15.7577,15.7673,169720.0
2016-04-28 13:15:00,16.5,16.5,16.49,16.49,34080.0,15.7673,15.7673,15.7577,15.7577,34080.0
2016-04-28 13:20:00,16.49,16.49,16.47,16.48,180940.0,15.7577,15.7577,15.7386,15.7482,180940.0
2016-04-28 13:25:00,16.49,16.5,16.49,16.5,36600.0,15.7577,15.7673,15.7577,15.7673,36600.0
2016-04-28 13:30:00,16.5,16.51,16.5,16.51,44960.0,15.7673,15.7768,15.7673,15.7768,44960.0
2016-04-28 13:35:00,16.5,16.51,16.5,16.51,45212.0,15.7673,15.7768,15.7673,15.7768,45212.0
2016-04-28 13:40:00,16.5,16.5,16.49,16.5,119180.0,15.7673,15.7673,15.7577,15.7673,119180.0
2016-04-28 13:45:00,16.5,16.51,16.49,16.5,65444.0,15.7673,15.7768,15.7577,15.7673,65444.0
2016-04-28 13:50:00,16.5,16.52,16.5,16.52,75864.0,15.7673,15.7864,15.7673,15.7864,75864.0
2016-04-28 13:55:00,16.52,16.52,16.5,16.5,67448.0,15.7864,15.7864,15.7673,15.7673,67448.0
2016-04-28 14:00:00,16.5,16.51,16.48,16.49,106384.0,15.7673,15.7768,15.7482,15.7577,106384.0
2016-04-28 14:05:00,16.5,16.5,16.49,16.5,21412.0,15.7673,15.7673,15.7577,15.7673,21412.0
2016-04-28 14:10:00,16.5,16.5,16.48,16.49,27648.0,15.7673,15.7673,15.7482,15.7577,27648.0
2016-04-28 14:15:00,16.48,16.48,16.47,16.47,73132.0,15.7482,15.7482,15.7386,15.7386,73132.0
2016-04-28 14:20:00,16.47,16.48,16.46,16.48,184276.0,15.7386,15.7482,15.7291,15.7482,184276.0
2016-04-28 14:25:00,16.48,16.48,16.47,16.48,103240.0,15.7482,15.7482,15.7386,15.7482,103240.0
2016-04-28 14:30:00,16.49,16.49,16.47,16.47,21920.0,15.7577,15.7577,15.7386,15.7386,21920.0
2016-04-28 14:35:00,16.48,16.48,16.44,16.44,129516.0,15.7482,15.7482,15.71,15.71,129516.0
2016-04-28 14:40:00,16.44,16.46,16.44,16.45,94400.0,15.71,15.7291,15.71,15.7195,94400.0
2016-04-28 14:45:00,16.44,16.44,16.41,16.42,307616.0,15.71,15.71,15.6813,15.6908,307616.0
2016-04-28 14:50:00,16.42,16.42,16.4,16.4,239376.0,15.6908,15.6908,15.6717,15.6717,239376.0
2016-04-28 14:55:00,16.4,16.4,16.38,16.4,135076.0,15.6717,15.6717,15.6526,15.6717,135076.0
2016-04-28 15:00:00,16.4,16.4,16.38,16.39,162968.0,15.6717,15.6717,15.6526,15.6622,162968.0
2016-04-28 15:05:00,16.39,16.39,16.35,16.35,279468.0,15.6622,15.6622,15.624,15.624,279468.0
2016-04-28 15:10:00,16.35,16.35,16.28,16.28,513272.0,15.624,15.624,15.5571,15.5571,513272.0
2016-04-28 15:15:00,16.28,16.29,16.25,16.26,780120.0,15.5571,15.5666,15.5284,15.5379,780120.0
2016-04-28 15:20:00,16.26,16.28,16.22,16.23,517360.0,15.5379,15.5571,15.4997,15.5093,517360.0
2016-04-28 15:25:00,16.22,16.22,16.15,16.16,1053824.0,15.4997,15.4997,15.4328,15.4424,1053824.0
2016-04-28 15:30:00,16.16,16.21,16.16,16.19,691232.0,15.4424,15.4902,15.4424,15.4711,691232.0
2016-04-28 15:35:00,16.19,16.23,16.18,16.2,335788.0,15.4711,15.5093,15.4615,15.4806,335788.0
2016-04-28 15:40:00,16.2,16.24,16.2,16.21,279432.0,15.4806,15.5188,15.4806,15.4902,279432.0
2016-04-28 15:45:00,16.21,16.25,16.2,16.2,373940.0,15.4902,15.5284,15.4806,15.4806,373940.0
2016-04-28 15:50:00,16.19,16.2,16.15,16.17,490404.0,15.4711,15.4806,15.4328,15.4519,490404.0
2016-04-28 15:55:00,16.17,16.23,16.14,16.23,1186092.0,15.4519,15.5093,15.4233,15.5093,1186092.0
2016-04-29 09:30:00,16.11,16.16,16.11,16.16,639124.0,15.3946,15.4424,15.3946,15.4424,639124.0
2016-04-29 09:35:00,16.16,16.17,16.13,16.15,266364.0,15.4424,15.4519,15.4137,15.4328,266364.0
2016-04-29 09:40:00,16.16,16.16,16.11,16.12,270128.0,15.4424,15.4424,15.3946,15.4042,270128.0
2016-04-29 09:45:00,16.12,16.12,16.06,16.07,662652.0,15.4042,15.4042,15.3468,15.3564,662652.0
2016-04-29 09:50:00,16.06,16.06,16.03,16.03,361344.0,15.3468,15.3468,15.3182,15.3182,361344.0
2016-04-29 09:55:00,16.03,16.05,16.01,16.01,298224.0,15.3182,15.3373,15.299,15.299,298224.0
2016-04-29 10:00:00,16.0,16.0,15.96,16.0,653840.0,15.2895,15.2895,15.2513,15.2895,653840.0
2016-04-29 10:05:00,16.0,16.02,15.98,16.02,366936.0,15.2895,15.3086,15.2704,15.3086,366936.0
2016-04-29 10:10:00,16.02,16.05,16.0,16.03,432368.0,15.3086,15.3373,15.2895,15.3182,432368.0
2016-04-29 10:15:00,16.03,16.04,16.02,16.04,212468.0,15.3182,15.3277,15.3086,15.3277,212468.0
2016-04-29 10:20:00,16.03,16.07,16.03,16.05,471892.0,15.3182,15.3564,15.3182,15.3373,471892.0
2016-04-29 10:25:00,16.05,16.05,16.01,16.05,387836.0,15.3373,15.3373,15.299,15.3373,387836.0
2016-04-29 10:30:00,16.05,16.07,16.05,16.07,404876.0,15.3373,15.3564,15.3373,15.3564,404876.0
2016-04-29 10:35:00,16.07,16.11,16.07,16.1,335124.0,15.3564,15.3946,15.3564,15.3851,335124.0
2016-04-29 10:40:00,16.1,16.11,16.05,16.06,359192.0,15.3851,15.3946,15.3373,15.3468,359192.0
2016-04-29 10:45:00,16.06,16.06,16.01,16.02,258704.0,15.3468,15.3468,15.299,15.3086,258704.0
2016-04-29 10:50:00,16.02,16.02,15.96,15.98,230280.0,15.3086,15.3086,15.2513,15.2704,230280.0
2016-04-29 10:55:00,15.97,16.0,15.97,15.99,142576.0,15.2608,15.2895,15.2608,15.2799,142576.0
2016-04-29 11:00:00,15.99,15.99,15.94,15.98,440820.0,15.2799,15.2799,15.2322,15.2704,440820.0
2016-04-29 11:05:00,15.97,16.0,15.97,15.99,242080.0,15.2608,15.2895,15.2608,15.2799,242080.0
2016-04-29 11:10:00,15.99,16.02,15.98,16.01,249848.0,15.2799,15.3086,15.2704,15.299,249848.0
2016-04-29 11:15:00,16.0,16.0,15.95,15.96,184328.0,15.2895,15.2895,15.2417,15.2513,184328.0
2016-04-29 11:20:00,15.95,15.96,15.93,15.94,218152.0,15.2417,15.2513,15.2226,15.2322,218152.0
2016-04-29 11:25:00,15.93,15.94,15.92,15.92,444316.0,15.2226,15.2322,15.213,15.213,444316.0
2016-04-29 11:30:00,15.92,15.92,15.9,15.9,320084.0,15.213,15.213,15.1939,15.1939,320084.0
2016-04-29 11:35:00,15.9,15.9,15.86,15.88,580576.0,15.1939,15.1939,15.1557,15.1748,580576.0
2016-04-29 11:40:00,15.88,15.88,15.86,15.86,206128.0,15.1748,15.1748,15.1557,15.1557,206128.0
2016-04-29 11:45:00,15.86,15.89,15.84,15.89,592816.0,15.1557,15.1844,15.1366,15.1844,592816.0
2016-04-29 11:50:00,15.89,15.93,15.89,15.92,468720.0,15.1844,15.2226,15.1844,15.213,468720.0
2016-04-29 11:55:00,15.92,15.92,15.91,15.92,158440.0,15.213,15.213,15.2035,15.213,158440.0
2016-04-29 12:00:00,15.91,15.92,15.89,15.89,73524.0,15.2035,15.213,15.1844,15.1844,73524.0
2016-04-29 12:05:00,15.89,15.91,15.88,15.9,292816.0,15.1844,15.2035,15.1748,15.1939,292816.0
2016-04-29 12:10:00,15.9,15.9,15.87,15.87,220028.0,15.1939,15.1939,15.1653,15.1653,220028.0
2016-04-29 12:15:00,15.87,15.93,15.87,15.92,339008.0,15.1653,15.2226,15.1653,15.213,339008.0
2016-04-29 12:20:00,15.92,15.94,15.92,15.92,184708.0,15.213,15.2322,15.213,15.213,184708.0
2016-04-29 12:25:00,15.92,15.94,15.92,15.93,107272.0,15.213,15.2322,15.213,15.2226,107272.0
2016-04-29 12:30:00,15.93,15.96,15.92,15.96,246196.0,15.2226,15.2513,15.213,15.2513,246196.0
2016-04-29 12:35:00,15.95,15.97,15.94,15.97,243756.0,15.2417,15.2608,15.2322,15.2608,243756.0
2016-04-29 12:40:00,15.97,15.97,15.95,15.96,117324.0,15.2608,15.2608,15.2417,15.2513,117324.0
2016-04-29 12:45:00,15.96,15.98,15.96,15.98,91252.0,15.2513,15.2704,15.2513,15.2704,91252.0
2016-04-29 12:50:00,15.98,15.99,15.96,15.96,221308.0,15.2704,15.2799,15.2513,15.2513,221308.0
2016-04-29 12:55:00,15.96,15.96,15.93,15.94,99932.0,15.2513,15.2513,15.2226,15.2322,99932.0
2016-04-29 13:00:00,15.93,15.95,15.93,15.95,45524.0,15.2226,15.2417,15.2226,15.2417,45524.0
2016-04-29 13:05:00,15.94,15.99,15.94,15.98,213972.0,15.2322,15.2799,15.2322,15.2704,213972.0
2016-04-29 13:10:00,15.98,16.01,15.96,16.01,222272.0,15.2704,15.299,15.2513,15.299,222272.0
2016-04-29 13:15:00,16.01,16.01,15.99,16.01,165044.0,15.299,15.299,15.2799,15.299,165044.0
2016-04-29 13:20:00,16.01,16.02,15.99,16.02,99184.0,15.299,15.3086,15.2799,15.3086,99184.0
2016-04-29 13:25:00,16.01,16.02,15.99,15.99,160492.0,15.299,15.3086,15.2799,15.2799,160492.0
2016-04-29 13:30:00,15.99,15.99,15.97,15.97,56908.0,15.2799,15.2799,15.2608,15.2608,56908.0
2016-04-29 13:35:00,15.97,15.98,15.95,15.96,204500.0,15.2608,15.2704,15.2417,15.2513,204500.0
2016-04-29 13:40:00,15.95,15.95,15.91,15.92,129040.0,15.2417,15.2417,15.2035,15.213,129040.0
2016-04-29 13:45:00,15.92,15.92,15.9,15.91,272528.0,15.213,15.213,15.1939,15.2035,272528.0
2016-04-29 13:50:00,15.9,15.92,15.89,15.92,157992.0,15.1939,15.213,15.1844,15.213,157992.0
2016-04-29 13:55:00,15.91,15.91,15.88,15.88,220044.0,15.2035,15.2035,15.1748,15.1748,220044.0
2016-04-29 14:00:00,15.88,15.91,15.88,15.91,136764.0,15.1748,15.2035,15.1748,15.2035,136764.0
2016-04-29 14:05:00,15.91,15.91,15.87,15.87,228536.0,15.2035,15.2035,15.1653,15.1653,228536.0
2016-04-29 14:10:00,15.87,15.87,15.86,15.86,134792.0,15.1653,15.1653,15.1557,15.1557,134792.0
2016-04-29 14:15:00,15.86,15.88,15.84,15.88,396704.0,15.1557,15.1748,15.1366,15.1748,396704.0
2016-04-29 14:20:00,15.88,15.9,15.87,15.89,128204.0,15.1748,15.1939,15.1653,15.1844,128204.0
2016-04-29 14:25:00,15.89,15.93,15.88,15.92,342452.0,15.1844,15.2226,15.1748,15.213,342452.0
2016-04-29 14:30:00,15.92,15.92,15.88,15.9,158184.0,15.213,15.213,15.1748,15.1939,158184.0
2016-04-29 14:35:00,15.9,15.9,15.87,15.87,146268.0,15.1939,15.1939,15.1653,15.1653,146268.0
2016-04-29 14:40:00,15.87,15.88,15.86,15.87,196996.0,15.1653,15.1748,15.1557,15.1653,196996.0
2016-04-29 14:45:00,15.87,15.92,15.87,15.92,248168.0,15.1653,15.213,15.1653,15.213,248168.0
2016-04-29 14:50:00,15.91,15.91,15.87,15.89,142580.0,15.2035,15.2035,15.1653,15.1844,142580.0
2016-04-29 14:55:00,15.9,15.91,15.86,15.88,428768.0,15.1939,15.2035,15.1557,15.1748,428768.0
2016-04-29 15:00:00,15.87,15.92,15.87,15.88,276212.0,15.1653,15.213,15.1653,15.1748,276212.0
2016-04-29 15:05:00,15.88,15.94,15.88,15.92,266876.0,15.1748,15.2322,15.1748,15.213,266876.0
2016-04-29 15:10:00,15.92,15.96,15.91,15.95,453932.0,15.213,15.2513,15.2035,15.2417,453932.0
2016-04-29 15:15:00,15.95,15.97,15.95,15.96,238768.0,15.2417,15.2608,15.2417,15.2513,238768.0
2016-04-29 15:20:00,15.96,15.99,15.95,15.95,376440.0,15.2513,15.2799,15.2417,15.2417,376440.0
2016-04-29 15:25:00,15.95,15.96,15.94,15.94,166912.0,15.2417,15.2513,15.2322,15.2322,166912.0
2016-04-29 15:30:00,15.94,16.03,15.94,16.02,796876.0,15.2322,15.3182,15.2322,15.3086,796876.0
2016-04-29 15:35:00,16.03,16.03,16.0,16.01,184524.0,15.3182,15.3182,15.2895,15.299,184524.0
2016-04-29 15:40:00,16.01,16.05,16.01,16.05,176192.0,15.299,15.3373,15.299,15.3373,176192.0
2016-04-29 15:45:00,16.05,16.11,16.04,16.05,717624.0,15.3373,15.3946,15.3277,15.3373,717624.0
2016-04-29 15:50:00,16.05,16.06,16.03,16.06,352248.0,15.3373,15.3468,15.3182,15.3468,352248.0
2016-04-29 15:55:00,16.06,16.07,16.02,16.04,882412.0,15.3468,15.3564,15.3086,15.3277,882412.0
2016-05-02 09:30:00,16.13,16.14,16.09,16.11,312620.0,15.4137,15.4233,15.3755,15.3946,312620.0
2016-05-02 09:35:00,16.11,16.14,16.08,16.13,353352.0,15.3946,15.4233,15.3659,15.4137,353352.0
2016-05-02 09:40:00,16.15,16.15,16.12,16.13,330028.0,15.4328,15.4328,15.4042,15.4137,330028.0
2016-05-02 09:45:00,16.11,16.12,16.07,16.08,143424.0,15.3946,15.4042,15.3564,15.3659,143424.0
2016-05-02 09:50:00,16.08,16.12,16.06,16.11,330576.0,15.3659,15.4042,15.3468,15.3946,330576.0
2016-05-02 09:55:00,16.11,16.11,16.08,16.08,254192.0,15.3946,15.3946,15.3659,15.3659,254192.0
2016-05-02 10:00:00,16.09,16.11,16.06,16.1,796284.0,15.3755,15.3946,15.3468,15.3851,796284.0
2016-05-02 10:05:00,16.09,16.14,16.09,16.13,263080.0,15.3755,15.4233,15.3755,15.4137,263080.0
2016-05-02 10:10:00,16.14,16.15,16.12,16.15,263288.0,15.4233,15.4328,15.4042,15.4328,263288.0
2016-05-02 10:15:00,16.15,16.19,16.14,16.17,386264.0,15.4328,15.4711,15.4233,15.4519,386264.0
2016-05-02 10:20:00,16.17,16.19,16.17,16.18,228432.0,15.4519,15.4711,15.4519,15.4615,228432.0
2016-05-02 10:25:00,16.18,16.19,16.17,16.17,180716.0,15.4615,15.4711,15.4519,15.4519,180716.0
2016-05-02 10:30:00,16.17,16.18,16.17,16.17,139684.0,15.4519,15.4615,15.4519,15.4519,139684.0
2016-05-02 10:35:00,16.17,16.17,16.14,16.15,115856.0,15.4519,15.4519,15.4233,15.4328,115856.0
2016-05-02 10:40:00,16.13,16.15,16.13,16.14,82000.0,15.4137,15.4328,15.4137,15.4233,82000.0
2016-05-02 10:45:00,16.14,16.18,16.14,16.18,211292.0,15.4233,15.4615,15.4233,15.4615,211292.0
2016-05-02 10:50:00,16.16,16.17,16.1,16.11,244360.0,15.4424,15.4519,15.3851,15.3946,244360.0
2016-05-02 10:55:00,16.11,16.13,16.11,16.11,66388.0,15.3946,15.4137,15.3946,15.3946,66388.0
2016-05-02 11:00:00,16.12,16.13,16.11,16.13,93048.0,15.4042,15.4137,15.3946,15.4137,93048.0
2016-05-02 11:05:00,16.13,16.16,16.13,16.16,232496.0,15.4137,15.4424,15.4137,15.4424,232496.0
2016-05-02 11:10:00,16.16,16.2,16.16,16.16,224936.0,15.4424,15.4806,15.4424,15.4424,224936.0
2016-05-02 11:15:00,16.16,16.17,16.15,16.16,39104.0,15.4424,15.4519,15.4328,15.4424,39104.0
2016-05-02 11:20:00,16.17,16.17,16.14,16.16,47476.0,15.4519,15.4519,15.4233,15.4424,47476.0
2016-05-02 11:25:00,16.16,16.16,16.13,16.16,272236.0,15.4424,15.4424,15.4137,15.4424,272236.0
2016-05-02 11:30:00,16.16,16.18,16.14,16.16,252396.0,15.4424,15.4615,15.4233,15.4424,252396.0
2016-05-02 11:35:00,16.16,16.19,16.16,16.18,47256.0,15.4424,15.4711,15.4424,15.4615,47256.0
2016-05-02 11:40:00,16.19,16.19,16.15,16.15,169320.0,15.4711,15.4711,15.4328,15.4328,169320.0
2016-05-02 11:45:00,16.15,16.15,16.13,16.14,91700.0,15.4328,15.4328,15.4137,15.4233,91700.0
2016-05-02 11:50:00,16.14,16.16,16.13,16.16,84668.0,15.4233,15.4424,15.4137,15.4424,84668.0
2016-05-02 11:55:00,16.15,16.18,16.13,16.13,272268.0,15.4328,15.4615,15.4137,15.4137,272268.0
2016-05-02 12:00:00,16.12,16.13,16.11,16.13,186692.0,15.4042,15.4137,15.3946,15.4137,186692.0
2016-05-02 12:05:00,16.14,16.14,16.13,16.14,51792.0,15.4233,15.4233,15.4137,15.4233,51792.0
2016-05-02 12:10:00,16.13,16.14,16.13,16.13,15184.0,15.4137,15.4233,15.4137,15.4137,15184.0
2016-05-02 12:15:00,16.13,16.14,16.11,16.13,112120.0,15.4137,15.4233,15.3946,15.4137,112120.0
2016-05-02 12:20:00,16.14,16.15,16.13,16.14,170104.0,15.4233,15.4328,15.4137,15.4233,170104.0
2016-05-02 12:25:00,16.15,16.15,16.12,16.13,18088.0,15.4328,15.4328,15.4042,15.4137,18088.0
2016-05-02 12:30:00,16.13,16.16,16.13,16.16,174364.0,15.4137,15.4424,15.4137,15.4424,174364.0
2016-05-02 12:35:00,16.16,16.16,16.15,16.16,188040.0,15.4424,15.4424,15.4328,15.4424,188040.0
2016-05-02 12:40:00,16.15,16.17,16.14,16.15,255488.0,15.4328,15.4519,15.4233,15.4328,255488.0
2016-05-02 12:45:00,16.15,16.18,16.15,16.18,77824.0,15.4328,15.4615,15.4328,15.4615,77824.0
2016-05-02 12:50:00,16.18,16.18,16.17,16.18,56540.0,15.4615,15.4615,15.4519,15.4615,56540.0
2016-05-02 12:55:00,16.18,16.19,16.17,16.18,152484.0,15.4615,15.4711,15.4519,15.4615,152484.0
2016-05-02 13:00:00,16.19,16.2,16.18,16.18,156552.0,15.4711,15.4806,15.4615,15.4615,156552.0
2016-05-02 13:05:00,16.18,16.2,16.18,16.19,132492.0,15.4615,15.4806,15.4615,15.4711,132492.0
2016-05-02 13:10:00,16.18,16.23,16.18,16.23,135532.0,15.4615,15.5093,15.4615,15.5093,135532.0
2016-05-02 13:15:00,16.23,16.23,16.22,16.22,117476.0,15.5093,15.5093,15.4997,15.4997,117476.0
2016-05-02 13:20:00,16.22,16.24,16.22,16.22,262884.0,15.4997,15.5188,15.4997,15.4997,262884.0
2016-05-02 13:25:00,16.23,16.24,16.22,16.24,126848.0,15.5093,15.5188,15.4997,15.5188,126848.0
2016-05-02 13:30:00,16.24,16.25,16.24,16.24,175396.0,15.5188,15.5284,15.5188,15.5188,175396.0
2016-05-02 13:35:00,16.24,16.24,16.23,16.24,94868.0,15.5188,15.5188,15.5093,15.5188,94868.0
2016-05-02 13:40:00,16.24,16.25,16.24,16.24,19380.0,15.5188,15.5284,15.5188,15.5188,19380.0
2016-05-02 13:45:00,16.24,16.25,16.24,16.25,175896.0,15.5188,15.5284,15.5188,15.5284,175896.0
2016-05-02 13:50:00,16.25,16.25,16.24,16.25,188848.0,15.5284,15.5284,15.5188,15.5284,188848.0
2016-05-02 13:55:00,16.25,16.25,16.23,16.24,123900.0,15.5284,15.5284,15.5093,15.5188,123900.0
2016-05-02 14:00:00,16.24,16.24,16.23,16.24,54800.0,15.5188,15.5188,15.5093,15.5188,54800.0
2016-05-02 14:05:00,16.24,16.26,16.24,16.25,169784.0,15.5188,15.5379,15.5188,15.5284,169784.0
2016-05-02 14:10:00,16.25,16.27,16.25,16.25,127600.0,15.5284,15.5475,15.5284,15.5284,127600.0
2016-05-02 14:15:00,16.26,16.27,16.25,16.26,230200.0,15.5379,15.5475,15.5284,15.5379,230200.0
2016-05-02 14:20:00,16.26,16.27,16.26,16.26,122192.0,15.5379,15.5475,15.5379,15.5379,122192.0
2016-05-02 14:25:00,16.26,16.27,16.25,16.26,38780.0,15.5379,15.5475,15.5284,15.5379,38780.0
2016-05-02 14:30:00,16.26,16.27,16.25,16.25,32800.0,15.5379,15.5475,15.5284,15.5284,32800.0
2016-05-02 14:35:00,16.25,16.25,16.24,16.24,14000.0,15.5284,15.5284,15.5188,15.5188,14000.0
2016-05-02 14:40:00,16.24,16.25,16.24,16.24,149264.0,15.5188,15.5284,15.5188,15.5188,149264.0
2016-05-02 14:45:00,16.24,16.26,16.24,16.25,65672.0,15.5188,15.5379,15.5188,15.5284,65672.0
2016-05-02 14:50:00,16.25,16.26,16.24,16.24,37224.0,15.5284,15.5379,15.5188,15.5188,37224.0
2016-05-02 14:55:00,16.24,16.27,16.24,16.26,84400.0,15.5188,15.5475,15.5188,15.5379,84400.0
2016-05-02 15:00:00,16.26,16.28,16.26,16.28,156916.0,15.5379,15.5571,15.5379,15.5571,156916.0
2016-05-02 15:05:00,16.28,16.28,16.27,16.28,98964.0,15.5571,15.5571,15.5475,15.5571,98964.0
2016-05-02 15:10:00,16.28,16.29,16.28,16.29,298492.0,15.5571,15.5666,15.5571,15.5666,298492.0
2016-05-02 15:15:00,16.29,16.29,16.27,16.28,22000.0,15.5666,15.5666,15.5475,15.5571,22000.0
2016-05-02 15:20:00,16.27,16.29,16.27,16.28,34444.0,15.5475,15.5666,15.5475,15.5571,34444.0
2016-05-02 15:25:00,16.28,16.29,16.28,16.29,36548.0,15.5571,15.5666,15.5571,15.5666,36548.0
2016-05-02 15:30:00,16.28,16.28,16.26,16.27,52068.0,15.5571,15.5571,15.5379,15.5475,52068.0
2016-05-02 15:35:00,16.27,16.3,16.27,16.3,86816.0,15.5475,15.5762,15.5475,15.5762,86816.0
2016-05-02 15:40:00,16.3,16.33,16.3,16.32,293664.0,15.5762,15.6048,15.5762,15.5953,293664.0
2016-05-02 15:45:00,16.32,16.32,16.3,16.3,206436.0,15.5953,15.5953,15.5762,15.5762,206436.0
2016-05-02 15:50:00,16.3,16.3,16.28,16.29,313212.0,15.5762,15.5762,15.5571,15.5666,313212.0
2016-05-02 15:55:00,16.29,16.3,16.28,16.29,496376.0,15.5666,15.5762,15.5571,15.5666,496376.0
2016-05-03 09:30:00,16.06,16.08,16.05,16.06,528976.0,15.3468,15.3659,15.3373,15.3468,528976.0
2016-05-03 09:35:00,16.07,16.07,16.03,16.06,685736.0,15.3564,15.3564,15.3182,15.3468,685736.0
2016-05-03 09:40:00,16.05,16.08,16.05,16.06,261660.0,15.3373,15.3659,15.3373,15.3468,261660.0
2016-05-03 09:45:00,16.05,16.05,15.99,15.99,461620.0,15.3373,15.3373,15.2799,15.2799,461620.0
2016-05-03 09:50:00,15.99,15.99,15.96,15.99,492500.0,15.2799,15.2799,15.2513,15.2799,492500.0
2016-05-03 09:55:00,15.98,16.0,15.97,16.0,395748.0,15.2704,15.2895,15.2608,15.2895,395748.0
2016-05-03 10:00:00,16.0,16.0,15.94,15.95,431296.0,15.2895,15.2895,15.2322,15.2417,431296.0
2016-05-03 10:05:00,15.95,15.96,15.93,15.94,955064.0,15.2417,15.2513,15.2226,15.2322,955064.0
2016-05-03 10:10:00,15.94,15.94,15.92,15.93,284280.0,15.2322,15.2322,15.213,15.2226,284280.0
2016-05-03 10:15:00,15.92,15.96,15.91,15.96,384140.0,15.213,15.2513,15.2035,15.2513,384140.0
2016-05-03 10:20:00,15.96,15.97,15.94,15.96,313284.0,15.2513,15.2608,15.2322,15.2513,313284.0
2016-05-03 10:25:00,15.96,15.99,15.96,15.97,300808.0,15.2513,15.2799,15.2513,15.2608,300808.0
2016-05-03 10:30:00,15.97,15.97,15.95,15.95,227932.0,15.2608,15.2608,15.2417,15.2417,227932.0
2016-05-03 10:35:00,15.95,15.95,15.92,15.94,604568.0,15.2417,15.2417,15.213,15.2322,604568.0
2016-05-03 10:40:00,15.94,15.97,15.92,15.96,384164.0,15.2322,15.2608,15.213,15.2513,384164.0
2016-05-03 10:45:00,15.94,15.96,15.94,15.94,161344.0,15.2322,15.2513,15.2322,15.2322,161344.0
2016-05-03 10:50:00,15.94,15.96,15.9,15.92,242268.0,15.2322,15.2513,15.1939,15.213,242268.0
2016-05-03 10:55:00,15.92,15.94,15.91,15.92,229900.0,15.213,15.2322,15.2035,15.213,229900.0
2016-05-03 11:00:00,15.92,15.95,15.9,15.95,554312.0,15.213,15.2417,15.1939,15.2417,554312.0
2016-05-03 11:05:00,15.94,15.95,15.93,15.94,146984.0,15.2322,15.2417,15.2226,15.2322,146984.0
2016-05-03 11:10:00,15.94,15.95,15.92,15.94,81648.0,15.2322,15.2417,15.213,15.2322,81648.0
2016-05-03 11:15:00,15.95,15.95,15.91,15.92,280996.0,15.2417,15.2417,15.2035,15.213,280996.0
2016-05-03 11:20:00,15.92,15.92,15.9,15.9,263932.0,15.213,15.213,15.1939,15.1939,263932.0
2016-05-03 11:25:00,15.91,15.94,15.91,15.91,239172.0,15.2035,15.2322,15.2035,15.2035,239172.0
2016-05-03 11:30:00,15.91,15.91,15.88,15.9,518060.0,15.2035,15.2035,15.1748,15.1939,518060.0
2016-05-03 11:35:00,15.9,15.93,15.9,15.93,337220.0,15.1939,15.2226,15.1939,15.2226,337220.0
2016-05-03 11:40:00,15.93,15.96,15.93,15.96,445912.0,15.2226,15.2513,15.2226,15.2513,445912.0
2016-05-03 11:45:00,15.96,15.98,15.95,15.97,226988.0,15.2513,15.2704,15.2417,15.2608,226988.0
2016-05-03 11:50:00,15.97,15.98,15.96,15.97,216008.0,15.2608,15.2704,15.2513,15.2608,216008.0
2016-05-03 11:55:00,15.97,15.97,15.95,15.96,78128.0,15.2608,15.2608,15.2417,15.2513,78128.0
2016-05-03 12:00:00,15.97,15.97,15.95,15.96,245688.0,15.2608,15.2608,15.2417,15.2513,245688.0
2016-05-03 12:05:00,15.95,15.96,15.93,15.96,119892.0,15.2417,15.2513,15.2226,15.2513,119892.0
2016-05-03 12:10:00,15.94,15.95,15.93,15.93,139804.0,15.2322,15.2417,15.2226,15.2226,139804.0
2016-05-03 12:15:00,15.93,15.95,15.93,15.94,112000.0,15.2226,15.2417,15.2226,15.2322,112000.0
2016-05-03 12:20:00,15.94,15.96,15.93,15.95,28160.0,15.2322,15.2513,15.2226,15.2417,28160.0
2016-05-03 12:25:00,15.95,15.95,15.94,15.95,21128.0,15.2417,15.2417,15.2322,15.2417,21128.0
2016-05-03 12:30:00,15.95,15.97,15.95,15.97,38600.0,15.2417,15.2608,15.2417,15.2608,38600.0
2016-05-03 12:35:00,15.96,15.99,15.95,15.99,93760.0,15.2513,15.2799,15.2417,15.2799,93760.0
2016-05-03 12:40:00,15.99,16.0,15.99,15.99,158040.0,15.2799,15.2895,15.2799,15.2799,158040.0
2016-05-03 12:45:00,15.98,15.99,15.98,15.99,69916.0,15.2704,15.2799,15.2704,15.2799,69916.0
2016-05-03 12:50:00,15.99,16.01,15.99,15.99,406696.0,15.2799,15.299,15.2799,15.2799,406696.0
2016-05-03 12:55:00,15.99,16.02,15.99,16.02,56248.0,15.2799,15.3086,15.2799,15.3086,56248.0
2016-05-03 13:00:00,16.01,16.02,15.99,16.01,137860.0,15.299,15.3086,15.2799,15.299,137860.0
2016-05-03 13:05:00,16.01,16.05,16.0,16.04,298712.0,15.299,15.3373,15.2895,15.3277,298712.0
2016-05-03 13:10:00,16.05,16.05,16.03,16.03,67800.0,15.3373,15.3373,15.3182,15.3182,67800.0
2016-05-03 13:15:00,16.03,16.04,16.03,16.04,179696.0,15.3182,15.3277,15.3182,15.3277,179696.0
2016-05-03 13:20:00,16.04,16.05,16.03,16.05,342560.0,15.3277,15.3373,15.3182,15.3373,342560.0
2016-05-03 13:25:00,16.05,16.06,16.04,16.06,287416.0,15.3373,15.3468,15.3277,15.3468,287416.0
2016-05-03 13:30:00,16.06,16.07,16.05,16.06,197024.0,15.3468,15.3564,15.3373,15.3468,197024.0
2016-05-03 13:35:00,16.06,16.09,16.05,16.09,413132.0,15.3468,15.3755,15.3373,15.3755,413132.0
2016-05-03 13:40:00,16.09,16.11,16.09,16.09,182744.0,15.3755,15.3946,15.3755,15.3755,182744.0
2016-05-03 13:45:00,16.08,16.1,16.08,16.09,42004.0,15.3659,15.3851,15.3659,15.3755,42004.0
2016-05-03 13:50:00,16.09,16.11,16.08,16.08,149684.0,15.3755,15.3946,15.3659,15.3659,149684.0
2016-05-03 13:55:00,16.08,16.08,16.05,16.06,160000.0,15.3659,15.3659,15.3373,15.3468,160000.0
2016-05-03 14:00:00,16.06,16.07,16.05,16.05,131480.0,15.3468,15.3564,15.3373,15.3373,131480.0
2016-05-03 14:05:00,16.05,16.06,16.04,16.06,124204.0,15.3373,15.3468,15.3277,15.3468,124204.0
2016-05-03 14:10:00,16.06,16.07,16.02,16.02,377608.0,15.3468,15.3564,15.3086,15.3086,377608.0
2016-05-03 14:15:00,16.03,16.04,16.0,16.0,324236.0,15.3182,15.3277,15.2895,15.2895,324236.0
2016-05-03 14:20:00,16.0,16.03,15.99,16.02,215184.0,15.2895,15.3182,15.2799,15.3086,215184.0
2016-05-03 14:25:00,16.02,16.03,16.01,16.02,325772.0,15.3086,15.3182,15.299,15.3086,325772.0
2016-05-03 14:30:00,16.03,16.04,16.03,16.04,99740.0,15.3182,15.3277,15.3182,15.3277,99740.0
2016-05-03 14:35:00,16.05,16.07,16.05,16.05,163196.0,15.3373,15.3564,15.3373,15.3373,163196.0
2016-05-03 14:40:00,16.05,16.05,16.03,16.03,111200.0,15.3373,15.3373,15.3182,15.3182,111200.0
2016-05-03 14:45:00,16.03,16.05,15.99,16.0,286600.0,15.3182,15.3373,15.2799,15.2895,286600.0
2016-05-03 14:50:00,16.0,16.02,16.0,16.02,148800.0,15.2895,15.3086,15.2895,15.3086,148800.0
2016-05-03 14:55:00,16.03,16.04,16.01,16.04,228208.0,15.3182,15.3277,15.299,15.3277,228208.0
2016-05-03 15:00:00,16.04,16.04,16.01,16.03,30260.0,15.3277,15.3277,15.299,15.3182,30260.0
2016-05-03 15:05:00,16.03,16.04,16.03,16.04,10800.0,15.3182,15.3277,15.3182,15.3277,10800.0
2016-05-03 15:10:00,16.04,16.05,15.99,15.99,230648.0,15.3277,15.3373,15.2799,15.2799,230648.0
2016-05-03 15:15:00,15.99,16.01,15.98,16.01,142308.0,15.2799,15.299,15.2704,15.299,142308.0
2016-05-03 15:20:00,16.01,16.01,15.97,15.99,97872.0,15.299,15.299,15.2608,15.2799,97872.0
2016-05-03 15:25:00,15.99,16.02,15.99,16.01,92668.0,15.2799,15.3086,15.2799,15.299,92668.0
2016-05-03 15:30:00,16.0,16.01,15.95,15.96,195428.0,15.2895,15.299,15.2417,15.2513,195428.0
2016-05-03 15:35:00,15.96,15.99,15.95,15.97,164248.0,15.2513,15.2799,15.2417,15.2608,164248.0
2016-05-03 15:40:00,15.97,15.97,15.95,15.96,90288.0,15.2608,15.2608,15.2417,15.2513,90288.0
2016-05-03 15:45:00,15.97,16.03,15.97,16.03,321700.0,15.2608,15.3182,15.2608,15.3182,321700.0
2016-05-03 15:50:00,16.01,16.03,16.01,16.03,445776.0,15.299,15.3182,15.299,15.3182,445776.0
2016-05-03 15:55:00,16.03,16.03,15.99,16.01,469188.0,15.3182,15.3182,15.2799,15.299,469188.0
2016-05-04 09:30:00,15.83,15.87,15.81,15.86,646728.0,15.127,15.1653,15.1079,15.1557,646728.0
2016-05-04 09:35:00,15.86,15.86,15.81,15.81,366084.0,15.1557,15.1557,15.1079,15.1079,366084.0
2016-05-04 09:40:00,15.81,15.83,15.79,15.8,306960.0,15.1079,15.127,15.0888,15.0984,306960.0
2016-05-04 09:45:00,15.8,15.84,15.79,15.84,441828.0,15.0984,15.1366,15.0888,15.1366,441828.0
2016-05-04 09:50:00,15.84,15.87,15.83,15.86,239588.0,15.1366,15.1653,15.127,15.1557,239588.0
2016-05-04 09:55:00,15.87,15.89,15.87,15.88,420852.0,15.1653,15.1844,15.1653,15.1748,420852.0
2016-05-04 10:00:00,15.88,15.92,15.88,15.9,1078784.0,15.1748,15.213,15.1748,15.1939,1078784.0
2016-05-04 10:05:00,15.89,15.9,15.86,15.87,256792.0,15.1844,15.1939,15.1557,15.1653,256792.0
2016-05-04 10:10:00,15.88,15.96,15.88,15.93,1019248.0,15.1748,15.2513,15.1748,15.2226,1019248.0
2016-05-04 10:15:00,15.93,15.93,15.9,15.92,229292.0,15.2226,15.2226,15.1939,15.213,229292.0
2016-05-04 10:20:00,15.93,15.93,15.9,15.91,167048.0,15.2226,15.2226,15.1939,15.2035,167048.0
2016-05-04 10:25:00,15.91,15.92,15.9,15.91,56600.0,15.2035,15.213,15.1939,15.2035,56600.0
2016-05-04 10:30:00,15.9,15.92,15.87,15.9,468096.0,15.1939,15.213,15.1653,15.1939,468096.0
2016-05-04 10:35:00,15.88,15.89,15.85,15.89,135236.0,15.1748,15.1844,15.1462,15.1844,135236.0
2016-05-04 10:40:00,15.88,15.89,15.84,15.85,396840.0,15.1748,15.1844,15.1366,15.1462,396840.0
2016-05-04 10:45:00,15.85,15.85,15.82,15.85,410540.0,15.1462,15.1462,15.1175,15.1462,410540.0
2016-05-04 10:50:00,15.83,15.84,15.82,15.84,170480.0,15.127,15.1366,15.1175,15.1366,170480.0
2016-05-04 10:55:00,15.84,15.85,15.82,15.83,273088.0,15.1366,15.1462,15.1175,15.127,273088.0
2016-05-04 11:00:00,15.84,15.87,15.82,15.87,298604.0,15.1366,15.1653,15.1175,15.1653,298604.0
2016-05-04 11:05:00,15.86,15.87,15.86,15.86,101412.0,15.1557,15.1653,15.1557,15.1557,101412.0
2016-05-04 11:10:00,15.85,15.85,15.83,15.83,23560.0,15.1462,15.1462,15.127,15.127,23560.0
2016-05-04 11:15:00,15.83,15.83,15.8,15.81,376064.0,15.127,15.127,15.0984,15.1079,376064.0
2016-05-04 11:20:00,15.81,15.81,15.79,15.8,208596.0,15.1079,15.1079,15.0888,15.0984,208596.0
2016-05-04 11:25:00,15.8,15.81,15.77,15.79,326576.0,15.0984,15.1079,15.0697,15.0888,326576.0
2016-05-04 11:30:00,15.79,15.81,15.77,15.81,318832.0,15.0888,15.1079,15.0697,15.1079,318832.0
2016-05-04 11:35:00,15.81,15.83,15.8,15.82,187124.0,15.1079,15.127,15.0984,15.1175,187124.0
2016-05-04 11:40:00,15.82,15.82,15.8,15.8,250060.0,15.1175,15.1175,15.0984,15.0984,250060.0
2016-05-04 11:45:00,15.8,15.83,15.8,15.83,134548.0,15.0984,15.127,15.0984,15.127,134548.0
2016-05-04 11:50:00,15.82,15.83,15.81,15.81,216296.0,15.1175,15.127,15.1079,15.1079,216296.0
2016-05-04 11:55:00,15.81,15.83,15.81,15.82,259028.0,15.1079,15.127,15.1079,15.1175,259028.0
2016-05-04 12:00:00,15.81,15.83,15.81,15.83,180200.0,15.1079,15.127,15.1079,15.127,180200.0
2016-05-04 12:05:00,15.84,15.85,15.82,15.82,167456.0,15.1366,15.1462,15.1175,15.1175,167456.0
2016-05-04 12:10:00,15.83,15.86,15.83,15.86,183720.0,15.127,15.1557,15.127,15.1557,183720.0
2016-05-04 12:15:00,15.86,15.87,15.85,15.85,28000.0,15.1557,15.1653,15.1462,15.1462,28000.0
2016-05-04 12:20:00,15.85,15.87,15.85,15.86,218268.0,15.1462,15.1653,15.1462,15.1557,218268.0
2016-05-04 12:25:00,15.86,15.87,15.84,15.84,178120.0,15.1557,15.1653,15.1366,15.1366,178120.0
2016-05-04 12:30:00,15.84,15.86,15.84,15.85,120136.0,15.1366,15.1557,15.1366,15.1462,120136.0
2016-05-04 12:35:00,15.85,15.85,15.82,15.83,204456.0,15.1462,15.1462,15.1175,15.127,204456.0
2016-05-04 12:40:00,15.82,15.82,15.8,15.81,184732.0,15.1175,15.1175,15.0984,15.1079,184732.0
2016-05-04 12:45:00,15.81,15.81,15.81,15.81,39752.0,15.1079,15.1079,15.1079,15.1079,39752.0
2016-05-04 12:50:00,15.8,15.8,15.79,15.8,76908.0,15.0984,15.0984,15.0888,15.0984,76908.0
2016-05-04 12:55:00,15.79,15.8,15.78,15.78,229776.0,15.0888,15.0984,15.0793,15.0793,229776.0
2016-05-04 13:00:00,15.78,15.8,15.77,15.79,223896.0,15.0793,15.0984,15.0697,15.0888,223896.0
2016-05-04 13:05:00,15.79,15.79,15.78,15.79,25340.0,15.0888,15.0888,15.0793,15.0888,25340.0
2016-05-04 13:10:00,15.78,15.78,15.77,15.78,169156.0,15.0793,15.0793,15.0697,15.0793,169156.0
2016-05-04 13:15:00,15.78,15.81,15.77,15.81,125200.0,15.0793,15.1079,15.0697,15.1079,125200.0
2016-05-04 13:20:00,15.81,15.81,15.81,15.81,28404.0,15.1079,15.1079,15.1079,15.1079,28404.0
2016-05-04 13:25:00,15.8,15.83,15.8,15.83,109756.0,15.0984,15.127,15.0984,15.127,109756.0
2016-05-04 13:30:00,15.84,15.84,15.82,15.83,121184.0,15.1366,15.1366,15.1175,15.127,121184.0
2016-05-04 13:35:00,15.83,15.83,15.8,15.81,82968.0,15.127,15.127,15.0984,15.1079,82968.0
2016-05-04 13:40:00,15.81,15.81,15.8,15.8,64888.0,15.1079,15.1079,15.0984,15.0984,64888.0
2016-05-04 13:45:00,15.8,15.8,15.78,15.8,517684.0,15.0984,15.0984,15.0793,15.0984,517684.0
2016-05-04 13:50:00,15.8,15.82,15.8,15.8,191632.0,15.0984,15.1175,15.0984,15.0984,191632.0
2016-05-04 13:55:00,15.8,15.8,15.77,15.77,171584.0,15.0984,15.0984,15.0697,15.0697,171584.0
2016-05-04 14:00:00,15.78,15.78,15.76,15.76,225408.0,15.0793,15.0793,15.0602,15.0602,225408.0
2016-05-04 14:05:00,15.76,15.76,15.74,15.76,514840.0,15.0602,15.0602,15.041,15.0602,514840.0
2016-05-04 14:10:00,15.76,15.77,15.75,15.76,155492.0,15.0602,15.0697,15.0506,15.0602,155492.0
2016-05-04 14:15:00,15.75,15.78,15.75,15.78,147020.0,15.0506,15.0793,15.0506,15.0793,147020.0
2016-05-04 14:20:00,15.78,15.8,15.77,15.8,249440.0,15.0793,15.0984,15.0697,15.0984,249440.0
2016-05-04 14:25:00,15.81,15.83,15.81,15.83,345148.0,15.1079,15.127,15.1079,15.127,345148.0
2016-05-04 14:30:00,15.83,15.84,15.82,15.83,208904.0,15.127,15.1366,15.1175,15.127,208904.0
2016-05-04 14:35:00,15.83,15.84,15.81,15.83,168880.0,15.127,15.1366,15.1079,15.127,168880.0
2016-05-04 14:40:00,15.83,15.84,15.81,15.81,35008.0,15.127,15.1366,15.1079,15.1079,35008.0
2016-05-04 14:45:00,15.81,15.82,15.81,15.82,62448.0,15.1079,15.1175,15.1079,15.1175,62448.0
2016-05-04 14:50:00,15.81,15.83,15.81,15.82,263476.0,15.1079,15.127,15.1079,15.1175,263476.0
2016-05-04 14:55:00,15.81,15.82,15.81,15.81,98000.0,15.1079,15.1175,15.1079,15.1079,98000.0
2016-05-04 15:00:00,15.81,15.82,15.79,15.8,157548.0,15.1079,15.1175,15.0888,15.0984,157548.0
2016-05-04 15:05:00,15.8,15.8,15.78,15.8,48548.0,15.0984,15.0984,15.0793,15.0984,48548.0
2016-05-04 15:10:00,15.8,15.83,15.79,15.83,90644.0,15.0984,15.127,15.0888,15.127,90644.0
2016-05-04 15:15:00,15.82,15.83,15.81,15.82,137136.0,15.1175,15.127,15.1079,15.1175,137136.0
2016-05-04 15:20:00,15.82,15.84,15.81,15.83,70120.0,15.1175,15.1366,15.1079,15.127,70120.0
2016-05-04 15:25:00,15.83,15.83,15.81,15.81,73600.0,15.127,15.127,15.1079,15.1079,73600.0
2016-05-04 15:30:00,15.81,15.83,15.81,15.83,24540.0,15.1079,15.127,15.1079,15.127,24540.0
2016-05-04 15:35:00,15.83,15.84,15.81,15.83,224080.0,15.127,15.1366,15.1079,15.127,224080.0
2016-05-04 15:40:00,15.84,15.88,15.84,15.86,262700.0,15.1366,15.1748,15.1366,15.1557,262700.0
2016-05-04 15:45:00,15.86,15.87,15.85,15.87,181612.0,15.1557,15.1653,15.1462,15.1653,181612.0
2016-05-04 15:50:00,15.87,15.87,15.84,15.85,303108.0,15.1653,15.1653,15.1366,15.1462,303108.0
2016-05-04 15:55:00,15.84,15.84,15.81,15.83,831612.0,15.1366,15.1366,15.1079,15.127,831612.0
2016-05-05 09:30:00,15.92,15.94,15.9,15.92,467708.0,15.213,15.2322,15.1939,15.213,467708.0
2016-05-05 09:35:00,15.92,15.93,15.88,15.92,529024.0,15.213,15.2226,15.1748,15.213,529024.0
2016-05-05 09:40:00,15.94,15.94,15.88,15.88,459148.0,15.2322,15.2322,15.1748,15.1748,459148.0
2016-05-05 09:45:00,15.88,15.89,15.86,15.89,253788.0,15.1748,15.1844,15.1557,15.1844,253788.0
2016-05-05 09:50:00,15.88,15.92,15.88,15.91,330140.0,15.1748,15.213,15.1748,15.2035,330140.0
2016-05-05 09:55:00,15.92,15.92,15.87,15.89,309284.0,15.213,15.213,15.1653,15.1844,309284.0
2016-05-05 10:00:00,15.89,15.96,15.88,15.96,474180.0,15.1844,15.2513,15.1748,15.2513,474180.0
2016-05-05 10:05:00,15.95,15.97,15.94,15.95,587112.0,15.2417,15.2608,15.2322,15.2417,587112.0
2016-05-05 10:10:00,15.95,15.97,15.95,15.97,185248.0,15.2417,15.2608,15.2417,15.2608,185248.0
2016-05-05 10:15:00,15.97,15.98,15.94,15.94,281768.0,15.2608,15.2704,15.2322,15.2322,281768.0
2016-05-05 10:20:00,15.94,15.95,15.92,15.93,252744.0,15.2322,15.2417,15.213,15.2226,252744.0
2016-05-05 10:25:00,15.93,15.93,15.87,15.88,229028.0,15.2226,15.2226,15.1653,15.1748,229028.0
2016-05-05 10:30:00,15.88,15.91,15.88,15.91,271448.0,15.1748,15.2035,15.1748,15.2035,271448.0
2016-05-05 10:35:00,15.91,15.91,15.88,15.88,123288.0,15.2035,15.2035,15.1748,15.1748,123288.0
2016-05-05 10:40:00,15.88,15.9,15.86,15.89,117724.0,15.1748,15.1939,15.1557,15.1844,117724.0
2016-05-05 10:45:00,15.88,15.9,15.88,15.9,16800.0,15.1748,15.1939,15.1748,15.1939,16800.0
2016-05-05 10:50:00,15.89,15.9,15.89,15.9,70800.0,15.1844,15.1939,15.1844,15.1939,70800.0
2016-05-05 10:55:00,15.9,15.91,15.89,15.9,71992.0,15.1939,15.2035,15.1844,15.1939,71992.0
2016-05-05 11:00:00,15.9,15.92,15.89,15.9,60608.0,15.1939,15.213,15.1844,15.1939,60608.0
2016-05-05 11:05:00,15.9,15.91,15.89,15.89,13280.0,15.1939,15.2035,15.1844,15.1844,13280.0
2016-05-05 11:10:00,15.89,15.9,15.88,15.88,36828.0,15.1844,15.1939,15.1748,15.1748,36828.0
2016-05-05 11:15:00,15.89,15.92,15.88,15.92,36876.0,15.1844,15.213,15.1748,15.213,36876.0
2016-05-05 11:20:00,15.91,15.91,15.84,15.84,261656.0,15.2035,15.2035,15.1366,15.1366,261656.0
2016-05-05 11:25:00,15.84,15.86,15.84,15.86,57304.0,15.1366,15.1557,15.1366,15.1557,57304.0
2016-05-05 11:30:00,15.86,15.88,15.86,15.88,32200.0,15.1557,15.1748,15.1557,15.1748,32200.0
2016-05-05 11:35:00,15.88,15.92,15.88,15.91,122620.0,15.1748,15.213,15.1748,15.2035,122620.0
2016-05-05 11:40:00,15.91,15.93,15.91,15.93,260608.0,15.2035,15.2226,15.2035,15.2226,260608.0
2016-05-05 11:45:00,15.93,15.94,15.93,15.93,55800.0,15.2226,15.2322,15.2226,15.2226,55800.0
2016-05-05 11:50:00,15.93,15.93,15.93,15.93,11040.0,15.2226,15.2226,15.2226,15.2226,11040.0
2016-05-05 11:55:00,15.93,15.93,15.92,15.93,52548.0,15.2226,15.2226,15.213,15.2226,52548.0
2016-05-05 12:00:00,15.92,15.93,15.92,15.93,44880.0,15.213,15.2226,15.213,15.2226,44880.0
2016-05-05 12:05:00,15.93,15.94,15.9,15.9,122804.0,15.2226,15.2322,15.1939,15.1939,122804.0
2016-05-05 12:10:00,15.92,15.92,15.91,15.92,8460.0,15.213,15.213,15.2035,15.213,8460.0
2016-05-05 12:15:00,15.92,15.93,15.91,15.91,13200.0,15.213,15.2226,15.2035,15.2035,13200.0
2016-05-05 12:20:00,15.91,15.91,15.89,15.89,19200.0,15.2035,15.2035,15.1844,15.1844,19200.0
2016-05-05 12:25:00,15.89,15.9,15.88,15.88,90328.0,15.1844,15.1939,15.1748,15.1748,90328.0
2016-05-05 12:30:00,15.89,15.89,15.88,15.88,24020.0,15.1844,15.1844,15.1748,15.1748,24020.0
2016-05-05 12:35:00,15.89,15.89,15.88,15.88,12908.0,15.1844,15.1844,15.1748,15.1748,12908.0
2016-05-05 12:40:00,15.88,15.89,15.87,15.88,62160.0,15.1748,15.1844,15.1653,15.1748,62160.0
2016-05-05 12:45:00,15.87,15.89,15.86,15.88,17000.0,15.1653,15.1844,15.1557,15.1748,17000.0
2016-05-05 12:50:00,15.89,15.9,15.89,15.9,11084.0,15.1844,15.1939,15.1844,15.1939,11084.0
2016-05-05 12:55:00,15.9,15.9,15.89,15.9,15684.0,15.1939,15.1939,15.1844,15.1939,15684.0
2016-05-05 13:00:00,15.88,15.88,15.87,15.87,16400.0,15.1748,15.1748,15.1653,15.1653,16400.0
2016-05-05 13:05:00,15.87,15.87,15.85,15.85,69904.0,15.1653,15.1653,15.1462,15.1462,69904.0
2016-05-05 13:10:00,15.84,15.84,15.81,15.81,158928.0,15.1366,15.1366,15.1079,15.1079,158928.0
2016-05-05 13:15:00,15.81,15.81,15.79,15.81,228200.0,15.1079,15.1079,15.0888,15.1079,228200.0
2016-05-05 13:20:00,15.81,15.81,15.76,15.77,102196.0,15.1079,15.1079,15.0602,15.0697,102196.0
2016-05-05 13:25:00,15.77,15.78,15.75,15.76,60640.0,15.0697,15.0793,15.0506,15.0602,60640.0
2016-05-05 13:30:00,15.76,15.78,15.76,15.77,127936.0,15.0602,15.0793,15.0602,15.0697,127936.0
2016-05-05 13:35:00,15.76,15.76,15.74,15.76,166672.0,15.0602,15.0602,15.041,15.0602,166672.0
2016-05-05 13:40:00,15.77,15.79,15.77,15.77,34348.0,15.0697,15.0888,15.0697,15.0697,34348.0
2016-05-05 13:45:00,15.78,15.79,15.78,15.78,35244.0,15.0793,15.0888,15.0793,15.0793,35244.0
2016-05-05 13:50:00,15.78,15.79,15.77,15.77,27976.0,15.0793,15.0888,15.0697,15.0697,27976.0
2016-05-05 13:55:00,15.77,15.78,15.76,15.78,57768.0,15.0697,15.0793,15.0602,15.0793,57768.0
2016-05-05 14:00:00,15.77,15.79,15.76,15.79,57660.0,15.0697,15.0888,15.0602,15.0888,57660.0
2016-05-05 14:05:00,15.79,15.8,15.79,15.8,31648.0,15.0888,15.0984,15.0888,15.0984,31648.0
2016-05-05 14:10:00,15.81,15.81,15.79,15.8,68680.0,15.1079,15.1079,15.0888,15.0984,68680.0
2016-05-05 14:15:00,15.8,15.81,15.78,15.78,27288.0,15.0984,15.1079,15.0793,15.0793,27288.0
2016-05-05 14:20:00,15.79,15.82,15.78,15.81,95808.0,15.0888,15.1175,15.0793,15.1079,95808.0
2016-05-05 14:25:00,15.81,15.81,15.8,15.81,27664.0,15.1079,15.1079,15.0984,15.1079,27664.0
2016-05-05 14:30:00,15.81,15.81,15.79,15.8,32044.0,15.1079,15.1079,15.0888,15.0984,32044.0
2016-05-05 14:35:00,15.82,15.82,15.8,15.81,82044.0,15.1175,15.1175,15.0984,15.1079,82044.0
2016-05-05 14:40:00,15.81,15.84,15.81,15.82,80964.0,15.1079,15.1366,15.1079,15.1175,80964.0
2016-05-05 14:45:00,15.84,15.84,15.83,15.83,30500.0,15.1366,15.1366,15.127,15.127,30500.0
2016-05-05 14:50:00,15.83,15.84,15.81,15.81,57296.0,15.127,15.1366,15.1079,15.1079,57296.0
2016-05-05 14:55:00,15.81,15.81,15.79,15.79,6620.0,15.1079,15.1079,15.0888,15.0888,6620.0
2016-05-05 15:00:00,15.79,15.79,15.76,15.76,86600.0,15.0888,15.0888,15.0602,15.0602,86600.0
2016-05-05 15:05:00,15.76,15.78,15.76,15.77,28440.0,15.0602,15.0793,15.0602,15.0697,28440.0
2016-05-05 15:10:00,15.77,15.8,15.77,15.79,44176.0,15.0697,15.0984,15.0697,15.0888,44176.0
2016-05-05 15:15:00,15.79,15.79,15.77,15.79,10000.0,15.0888,15.0888,15.0697,15.0888,10000.0
2016-05-05 15:20:00,15.79,15.82,15.79,15.81,59600.0,15.0888,15.1175,15.0888,15.1079,59600.0
2016-05-05 15:25:00,15.82,15.82,15.8,15.81,65732.0,15.1175,15.1175,15.0984,15.1079,65732.0
2016-05-05 15:30:00,15.8,15.81,15.8,15.81,27200.0,15.0984,15.1079,15.0984,15.1079,27200.0
2016-05-05 15:35:00,15.81,15.81,15.78,15.8,27200.0,15.1079,15.1079,15.0793,15.0984,27200.0
2016-05-05 15:40:00,15.8,15.81,15.8,15.81,83888.0,15.0984,15.1079,15.0984,15.1079,83888.0
2016-05-05 15:45:00,15.81,15.82,15.79,15.79,117680.0,15.1079,15.1175,15.0888,15.0888,117680.0
2016-05-05 15:50:00,15.79,15.8,15.79,15.79,184436.0,15.0888,15.0984,15.0888,15.0888,184436.0
2016-05-05 15:55:00,15.79,15.83,15.78,15.83,508888.0,15.0888,15.127,15.0793,15.127,508888.0
2016-05-06 09:30:00,15.69,15.73,15.68,15.71,577176.0,14.9933,15.0315,14.9837,15.0124,577176.0
2016-05-06 09:35:00,15.71,15.81,15.7,15.78,519612.0,15.0124,15.1079,15.0028,15.0793,519612.0
2016-05-06 09:40:00,15.79,15.86,15.78,15.82,441188.0,15.0888,15.1557,15.0793,15.1175,441188.0
2016-05-06 09:45:00,15.82,15.83,15.79,15.79,165956.0,15.1175,15.127,15.0888,15.0888,165956.0
2016-05-06 09:50:00,15.79,15.81,15.78,15.81,66664.0,15.0888,15.1079,15.0793,15.1079,66664.0
2016-05-06 09:55:00,15.81,15.81,15.77,15.77,103996.0,15.1079,15.1079,15.0697,15.0697,103996.0
2016-05-06 10:00:00,15.78,15.8,15.76,15.8,60808.0,15.0793,15.0984,15.0602,15.0984,60808.0
2016-05-06 10:05:00,15.8,15.84,15.79,15.83,151004.0,15.0984,15.1366,15.0888,15.127,151004.0
2016-05-06 10:10:00,15.83,15.83,15.79,15.79,20792.0,15.127,15.127,15.0888,15.0888,20792.0
2016-05-06 10:15:00,15.79,15.8,15.78,15.79,27796.0,15.0888,15.0984,15.0793,15.0888,27796.0
2016-05-06 10:20:00,15.78,15.78,15.73,15.73,162144.0,15.0793,15.0793,15.0315,15.0315,162144.0
2016-05-06 10:25:00,15.72,15.75,15.72,15.75,237924.0,15.0219,15.0506,15.0219,15.0506,237924.0
2016-05-06 10:30:00,15.74,15.77,15.73,15.75,152828.0,15.041,15.0697,15.0315,15.0506,152828.0
2016-05-06 10:35:00,15.76,15.76,15.7,15.7,140068.0,15.0602,15.0602,15.0028,15.0028,140068.0
2016-05-06 10:40:00,15.7,15.72,15.68,15.7,115552.0,15.0028,15.0219,14.9837,15.0028,115552.0
2016-05-06 10:45:00,15.69,15.7,15.66,15.68,291644.0,14.9933,15.0028,14.9646,14.9837,291644.0
2016-05-06 10:50:00,15.68,15.69,15.65,15.68,112388.0,14.9837,14.9933,14.955,14.9837,112388.0
2016-05-06 10:55:00,15.68,15.69,15.65,15.68,148844.0,14.9837,14.9933,14.955,14.9837,148844.0
2016-05-06 11:00:00,15.68,15.71,15.68,15.7,142512.0,14.9837,15.0124,14.9837,15.0028,142512.0
2016-05-06 11:05:00,15.7,15.72,15.69,15.7,121656.0,15.0028,15.0219,14.9933,15.0028,121656.0
2016-05-06 11:10:00,15.7,15.72,15.7,15.72,129020.0,15.0028,15.0219,15.0028,15.0219,129020.0
2016-05-06 11:15:00,15.72,15.77,15.72,15.75,211296.0,15.0219,15.0697,15.0219,15.0506,211296.0
2016-05-06 11:20:00,15.76,15.77,15.75,15.76,87176.0,15.0602,15.0697,15.0506,15.0602,87176.0
2016-05-06 11:25:00,15.76,15.78,15.76,15.78,163628.0,15.0602,15.0793,15.0602,15.0793,163628.0
2016-05-06 11:30:00,15.78,15.79,15.76,15.76,264476.0,15.0793,15.0888,15.0602,15.0602,264476.0
2016-05-06 11:35:00,15.76,15.78,15.75,15.78,167312.0,15.0602,15.0793,15.0506,15.0793,167312.0
2016-05-06 11:40:00,15.78,15.78,15.76,15.76,63348.0,15.0793,15.0793,15.0602,15.0602,63348.0
2016-05-06 11:45:00,15.76,15.76,15.74,15.74,134472.0,15.0602,15.0602,15.041,15.041,134472.0
2016-05-06 11:50:00,15.73,15.74,15.73,15.73,286084.0,15.0315,15.041,15.0315,15.0315,286084.0
2016-05-06 11:55:00,15.74,15.74,15.72,15.72,18000.0,15.041,15.041,15.0219,15.0219,18000.0
2016-05-06 12:00:00,15.72,15.73,15.71,15.73,22348.0,15.0219,15.0315,15.0124,15.0315,22348.0
2016-05-06 12:05:00,15.72,15.74,15.72,15.74,75388.0,15.0219,15.041,15.0219,15.041,75388.0
2016-05-06 12:10:00,15.74,15.75,15.73,15.75,84400.0,15.041,15.0506,15.0315,15.0506,84400.0
2016-05-06 12:15:00,15.75,15.75,15.72,15.73,127644.0,15.0506,15.0506,15.0219,15.0315,127644.0
2016-05-06 12:20:00,15.72,15.74,15.72,15.74,22000.0,15.0219,15.041,15.0219,15.041,22000.0
2016-05-06 12:25:00,15.73,15.74,15.72,15.72,51200.0,15.0315,15.041,15.0219,15.0219,51200.0
2016-05-06 12:30:00,15.73,15.73,15.71,15.72,49256.0,15.0315,15.0315,15.0124,15.0219,49256.0
2016-05-06 12:35:00,15.71,15.74,15.71,15.74,16400.0,15.0124,15.041,15.0124,15.041,16400.0
2016-05-06 12:40:00,15.74,15.76,15.73,15.76,47176.0,15.041,15.0602,15.0315,15.0602,47176.0
2016-05-06 12:45:00,15.75,15.75,15.73,15.74,27600.0,15.0506,15.0506,15.0315,15.041,27600.0
2016-05-06 12:50:00,15.74,15.74,15.73,15.73,18952.0,15.041,15.041,15.0315,15.0315,18952.0
2016-05-06 12:55:00,15.74,15.77,15.74,15.77,52824.0,15.041,15.0697,15.041,15.0697,52824.0
2016-05-06 13:00:00,15.77,15.79,15.77,15.77,54400.0,15.0697,15.0888,15.0697,15.0697,54400.0
2016-05-06 13:05:00,15.78,15.81,15.78,15.81,160128.0,15.0793,15.1079,15.0793,15.1079,160128.0
2016-05-06 13:10:00,15.81,15.83,15.81,15.82,125692.0,15.1079,15.127,15.1079,15.1175,125692.0
2016-05-06 13:15:00,15.82,15.84,15.82,15.83,133600.0,15.1175,15.1366,15.1175,15.127,133600.0
2016-05-06 13:20:00,15.83,15.83,15.82,15.83,47280.0,15.127,15.127,15.1175,15.127,47280.0
2016-05-06 13:25:00,15.83,15.84,15.81,15.82,54344.0,15.127,15.1366,15.1079,15.1175,54344.0
2016-05-06 13:30:00,15.82,15.82,15.81,15.82,66580.0,15.1175,15.1175,15.1079,15.1175,66580.0
2016-05-06 13:35:00,15.83,15.84,15.82,15.82,99864.0,15.127,15.1366,15.1175,15.1175,99864.0
2016-05-06 13:40:00,15.82,15.82,15.8,15.8,55440.0,15.1175,15.1175,15.0984,15.0984,55440.0
2016-05-06 13:45:00,15.8,15.83,15.8,15.82,74440.0,15.0984,15.127,15.0984,15.1175,74440.0
2016-05-06 13:50:00,15.82,15.84,15.82,15.84,48980.0,15.1175,15.1366,15.1175,15.1366,48980.0
2016-05-06 13:55:00,15.83,15.88,15.83,15.88,164544.0,15.127,15.1748,15.127,15.1748,164544.0
2016-05-06 14:00:00,15.88,15.91,15.87,15.9,174940.0,15.1748,15.2035,15.1653,15.1939,174940.0
2016-05-06 14:05:00,15.9,15.93,15.9,15.93,131168.0,15.1939,15.2226,15.1939,15.2226,131168.0
2016-05-06 14:10:00,15.93,15.93,15.9,15.91,147504.0,15.2226,15.2226,15.1939,15.2035,147504.0
2016-05-06 14:15:00,15.92,15.94,15.92,15.93,68336.0,15.213,15.2322,15.213,15.2226,68336.0
2016-05-06 14:20:00,15.93,15.94,15.92,15.92,116212.0,15.2226,15.2322,15.213,15.213,116212.0
2016-05-06 14:25:00,15.92,15.93,15.91,15.91,39060.0,15.213,15.2226,15.2035,15.2035,39060.0
2016-05-06 14:30:00,15.91,15.91,15.9,15.91,102112.0,15.2035,15.2035,15.1939,15.2035,102112.0
2016-05-06 14:35:00,15.91,15.92,15.89,15.92,109992.0,15.2035,15.213,15.1844,15.213,109992.0
2016-05-06 14:40:00,15.91,15.94,15.91,15.94,79112.0,15.2035,15.2322,15.2035,15.2322,79112.0
2016-05-06 14:45:00,15.94,15.94,15.92,15.92,109860.0,15.2322,15.2322,15.213,15.213,109860.0
2016-05-06 14:50:00,15.91,15.95,15.91,15.94,58104.0,15.2035,15.2417,15.2035,15.2322,58104.0
2016-05-06 14:55:00,15.94,15.94,15.9,15.9,40400.0,15.2322,15.2322,15.1939,15.1939,40400.0
2016-05-06 15:00:00,15.91,15.94,15.9,15.93,108844.0,15.2035,15.2322,15.1939,15.2226,108844.0
2016-05-06 15:05:00,15.94,15.94,15.91,15.91,85328.0,15.2322,15.2322,15.2035,15.2035,85328.0
2016-05-06 15:10:00,15.92,15.93,15.91,15.91,21368.0,15.213,15.2226,15.2035,15.2035,21368.0
2016-05-06 15:15:00,15.91,15.93,15.9,15.92,95692.0,15.2035,15.2226,15.1939,15.213,95692.0
2016-05-06 15:20:00,15.91,15.93,15.91,15.93,26456.0,15.2035,15.2226,15.2035,15.2226,26456.0
2016-05-06 15:25:00,15.93,15.93,15.92,15.92,37536.0,15.2226,15.2226,15.213,15.213,37536.0
2016-05-06 15:30:00,15.92,15.92,15.88,15.88,210548.0,15.213,15.213,15.1748,15.1748,210548.0
2016-05-06 15:35:00,15.89,15.92,15.89,15.9,59620.0,15.1844,15.213,15.1844,15.1939,59620.0
2016-05-06 15:40:00,15.9,15.9,15.87,15.87,72564.0,15.1939,15.1939,15.1653,15.1653,72564.0
2016-05-06 15:45:00,15.88,15.89,15.87,15.88,116428.0,15.1748,15.1844,15.1653,15.1748,116428.0
2016-05-06 15:50:00,15.88,15.9,15.88,15.9,121380.0,15.1748,15.1939,15.1748,15.1939,121380.0
2016-05-06 15:55:00,15.9,15.94,15.9,15.94,286664.0,15.1939,15.2322,15.1939,15.2322,286664.0
2016-05-09 09:30:00,15.91,15.97,15.9,15.96,550192.0,15.2035,15.2608,15.1939,15.2513,550192.0
2016-05-09 09:35:00,15.96,15.99,15.96,15.99,201832.0,15.2513,15.2799,15.2513,15.2799,201832.0
2016-05-09 09:40:00,15.98,16.03,15.97,16.02,321392.0,15.2704,15.3182,15.2608,15.3086,321392.0
2016-05-09 09:45:00,16.02,16.03,15.99,15.99,100028.0,15.3086,15.3182,15.2799,15.2799,100028.0
2016-05-09 09:50:00,15.99,16.0,15.98,15.99,30536.0,15.2799,15.2895,15.2704,15.2799,30536.0
2016-05-09 09:55:00,15.99,16.01,15.98,16.01,107924.0,15.2799,15.299,15.2704,15.299,107924.0
2016-05-09 10:00:00,16.02,16.04,16.0,16.0,175696.0,15.3086,15.3277,15.2895,15.2895,175696.0
2016-05-09 10:05:00,16.02,16.04,16.01,16.03,109924.0,15.3086,15.3277,15.299,15.3182,109924.0
2016-05-09 10:10:00,16.02,16.03,15.99,15.99,77208.0,15.3086,15.3182,15.2799,15.2799,77208.0
2016-05-09 10:15:00,15.99,16.02,15.99,15.99,67568.0,15.2799,15.3086,15.2799,15.2799,67568.0
2016-05-09 10:20:00,16.0,16.01,15.96,15.96,94796.0,15.2895,15.299,15.2513,15.2513,94796.0
2016-05-09 10:25:00,15.96,15.96,15.93,15.93,60848.0,15.2513,15.2513,15.2226,15.2226,60848.0
2016-05-09 10:30:00,15.94,15.95,15.93,15.94,104172.0,15.2322,15.2417,15.2226,15.2322,104172.0
2016-05-09 10:35:00,15.95,15.95,15.92,15.93,122568.0,15.2417,15.2417,15.213,15.2226,122568.0
2016-05-09 10:40:00,15.93,15.96,15.93,15.94,151156.0,15.2226,15.2513,15.2226,15.2322,151156.0
2016-05-09 10:45:00,15.95,15.96,15.94,15.96,56492.0,15.2417,15.2513,15.2322,15.2513,56492.0
2016-05-09 10:50:00,15.96,15.96,15.94,15.95,91672.0,15.2513,15.2513,15.2322,15.2417,91672.0
2016-05-09 10:55:00,15.96,15.96,15.94,15.94,96436.0,15.2513,15.2513,15.2322,15.2322,96436.0
2016-05-09 11:00:00,15.95,15.98,15.94,15.97,53732.0,15.2417,15.2704,15.2322,15.2608,53732.0
2016-05-09 11:05:00,15.97,15.97,15.95,15.96,38000.0,15.2608,15.2608,15.2417,15.2513,38000.0
2016-05-09 11:10:00,15.95,15.95,15.89,15.9,99144.0,15.2417,15.2417,15.1844,15.1939,99144.0
2016-05-09 11:15:00,15.89,15.89,15.88,15.89,21788.0,15.1844,15.1844,15.1748,15.1844,21788.0
2016-05-09 11:20:00,15.89,15.92,15.89,15.92,117400.0,15.1844,15.213,15.1844,15.213,117400.0
2016-05-09 11:25:00,15.91,15.91,15.9,15.91,25392.0,15.2035,15.2035,15.1939,15.2035,25392.0
2016-05-09 11:30:00,15.91,15.92,15.9,15.9,38888.0,15.2035,15.213,15.1939,15.1939,38888.0
2016-05-09 11:35:00,15.91,15.93,15.91,15.93,80332.0,15.2035,15.2226,15.2035,15.2226,80332.0
2016-05-09 11:40:00,15.93,15.94,15.92,15.94,81680.0,15.2226,15.2322,15.213,15.2322,81680.0
2016-05-09 11:45:00,15.94,15.96,15.94,15.95,38760.0,15.2322,15.2513,15.2322,15.2417,38760.0
2016-05-09 11:50:00,15.96,15.96,15.95,15.95,37200.0,15.2513,15.2513,15.2417,15.2417,37200.0
2016-05-09 11:55:00,15.95,15.96,15.95,15.95,32000.0,15.2417,15.2513,15.2417,15.2417,32000.0
2016-05-09 12:00:00,15.94,15.95,15.94,15.94,19140.0,15.2322,15.2417,15.2322,15.2322,19140.0
2016-05-09 12:05:00,15.95,15.95,15.91,15.91,22876.0,15.2417,15.2417,15.2035,15.2035,22876.0
2016-05-09 12:10:00,15.91,15.95,15.9,15.95,23600.0,15.2035,15.2417,15.1939,15.2417,23600.0
2016-05-09 12:15:00,15.94,15.95,15.93,15.95,18276.0,15.2322,15.2417,15.2226,15.2417,18276.0
2016-05-09 12:20:00,15.95,15.97,15.94,15.96,69552.0,15.2417,15.2608,15.2322,15.2513,69552.0
2016-05-09 12:25:00,15.97,15.97,15.97,15.97,38000.0,15.2608,15.2608,15.2608,15.2608,38000.0
2016-05-09 12:30:00,15.97,15.97,15.96,15.97,28476.0,15.2608,15.2608,15.2513,15.2608,28476.0
2016-05-09 12:35:00,15.96,15.96,15.95,15.96,12400.0,15.2513,15.2513,15.2417,15.2513,12400.0
2016-05-09 12:40:00,15.96,15.97,15.95,15.95,20028.0,15.2513,15.2608,15.2417,15.2417,20028.0
2016-05-09 12:45:00,15.96,15.97,15.95,15.95,66400.0,15.2513,15.2608,15.2417,15.2417,66400.0
2016-05-09 12:50:00,15.95,15.95,15.94,15.95,15876.0,15.2417,15.2417,15.2322,15.2417,15876.0
2016-05-09 12:55:00,15.95,15.97,15.95,15.97,6928.0,15.2417,15.2608,15.2417,15.2608,6928.0
2016-05-09 13:00:00,15.96,15.97,15.96,15.97,4400.0,15.2513,15.2608,15.2513,15.2608,4400.0
2016-05-09 13:05:00,15.97,15.99,15.97,15.99,71292.0,15.2608,15.2799,15.2608,15.2799,71292.0
2016-05-09 13:10:00,16.0,16.0,15.99,16.0,59288.0,15.2895,15.2895,15.2799,15.2895,59288.0
2016-05-09 13:15:00,15.99,15.99,15.98,15.98,56704.0,15.2799,15.2799,15.2704,15.2704,56704.0
2016-05-09 13:20:00,15.98,15.99,15.98,15.98,20600.0,15.2704,15.2799,15.2704,15.2704,20600.0
2016-05-09 13:25:00,15.98,15.99,15.98,15.98,11988.0,15.2704,15.2799,15.2704,15.2704,11988.0
2016-05-09 13:30:00,15.99,16.0,15.99,16.0,23736.0,15.2799,15.2895,15.2799,15.2895,23736.0
2016-05-09 13:35:00,15.99,16.0,15.97,15.97,27960.0,15.2799,15.2895,15.2608,15.2608,27960.0
2016-05-09 13:40:00,15.97,16.0,15.97,16.0,48652.0,15.2608,15.2895,15.2608,15.2895,48652.0
2016-05-09 13:45:00,16.0,16.0,15.99,15.99,49748.0,15.2895,15.2895,15.2799,15.2799,49748.0
2016-05-09 13:50:00,15.99,16.0,15.98,15.98,34024.0,15.2799,15.2895,15.2704,15.2704,34024.0
2016-05-09 13:55:00,15.98,15.98,15.96,15.96,149184.0,15.2704,15.2704,15.2513,15.2513,149184.0
2016-05-09 14:00:00,15.97,15.98,15.96,15.96,21656.0,15.2608,15.2704,15.2513,15.2513,21656.0
2016-05-09 14:05:00,15.96,15.96,15.94,15.94,87108.0,15.2513,15.2513,15.2322,15.2322,87108.0
2016-05-09 14:10:00,15.94,15.97,15.94,15.96,37360.0,15.2322,15.2608,15.2322,15.2513,37360.0
2016-05-09 14:15:00,15.96,15.96,15.94,15.95,32432.0,15.2513,15.2513,15.2322,15.2417,32432.0
2016-05-09 14:20:00,15.95,15.97,15.95,15.97,18800.0,15.2417,15.2608,15.2417,15.2608,18800.0
2016-05-09 14:25:00,15.97,15.99,15.97,15.97,50600.0,15.2608,15.2799,15.2608,15.2608,50600.0
2016-05-09 14:30:00,15.97,15.98,15.97,15.97,17600.0,15.2608,15.2704,15.2608,15.2608,17600.0
2016-05-09 14:35:00,15.97,15.99,15.97,15.99,22388.0,15.2608,15.2799,15.2608,15.2799,22388.0
2016-05-09 14:40:00,15.99,15.99,15.98,15.98,10360.0,15.2799,15.2799,15.2704,15.2704,10360.0
2016-05-09 14:45:00,15.99,16.0,15.99,16.0,29280.0,15.2799,15.2895,15.2799,15.2895,29280.0
2016-05-09 14:50:00,16.0,16.03,16.0,16.03,135936.0,15.2895,15.3182,15.2895,15.3182,135936.0
2016-05-09 14:55:00,16.03,16.04,16.02,16.04,54208.0,15.3182,15.3277,15.3086,15.3277,54208.0
2016-05-09 15:00:00,16.03,16.04,16.02,16.03,8152.0,15.3182,15.3277,15.3086,15.3182,8152.0
2016-05-09 15:05:00,16.02,16.03,16.0,16.0,53976.0,15.3086,15.3182,15.2895,15.2895,53976.0
2016-05-09 15:10:00,16.02,16.02,16.01,16.02,31068.0,15.3086,15.3086,15.299,15.3086,31068.0
2016-05-09 15:15:00,16.02,16.02,16.0,16.01,17192.0,15.3086,15.3086,15.2895,15.299,17192.0
2016-05-09 15:20:00,16.01,16.02,16.01,16.01,72992.0,15.299,15.3086,15.299,15.299,72992.0
2016-05-09 15:25:00,16.02,16.02,16.0,16.01,11580.0,15.3086,15.3086,15.2895,15.299,11580.0
2016-05-09 15:30:00,16.0,16.01,15.99,15.99,57668.0,15.2895,15.299,15.2799,15.2799,57668.0
2016-05-09 15:35:00,15.99,16.0,15.99,15.99,20916.0,15.2799,15.2895,15.2799,15.2799,20916.0
2016-05-09 15:40:00,15.99,16.0,15.98,15.98,33312.0,15.2799,15.2895,15.2704,15.2704,33312.0
2016-05-09 15:45:00,15.98,15.99,15.97,15.98,130104.0,15.2704,15.2799,15.2608,15.2704,130104.0
2016-05-09 15:50:00,15.98,15.98,15.95,15.95,167724.0,15.2704,15.2704,15.2417,15.2417,167724.0
2016-05-09 15:55:00,15.95,15.97,15.94,15.96,529248.0,15.2417,15.2608,15.2322,15.2513,529248.0
2016-05-10 09:30:00,16.1,16.11,16.08,16.11,485468.0,15.3851,15.3946,15.3659,15.3946,485468.0
2016-05-10 09:35:00,16.12,16.14,16.1,16.1,269040.0,15.4042,15.4233,15.3851,15.3851,269040.0
2016-05-10 09:40:00,16.1,16.16,16.1,16.15,171448.0,15.3851,15.4424,15.3851,15.4328,171448.0
2016-05-10 09:45:00,16.16,16.19,16.15,16.19,119092.0,15.4424,15.4711,15.4328,15.4711,119092.0
2016-05-10 09:50:00,16.19,16.2,16.17,16.18,115832.0,15.4711,15.4806,15.4519,15.4615,115832.0
2016-05-10 09:55:00,16.18,16.18,16.16,16.18,82380.0,15.4615,15.4615,15.4424,15.4615,82380.0
2016-05-10 10:00:00,16.18,16.18,16.17,16.18,82064.0,15.4615,15.4615,15.4519,15.4615,82064.0
2016-05-10 10:05:00,16.17,16.17,16.15,16.15,121408.0,15.4519,15.4519,15.4328,15.4328,121408.0
2016-05-10 10:10:00,16.14,16.18,16.14,16.17,64560.0,15.4233,15.4615,15.4233,15.4519,64560.0
2016-05-10 10:15:00,16.17,16.19,16.17,16.18,131124.0,15.4519,15.4711,15.4519,15.4615,131124.0
2016-05-10 10:20:00,16.18,16.2,16.16,16.16,106756.0,15.4615,15.4806,15.4424,15.4424,106756.0
2016-05-10 10:25:00,16.17,16.18,16.16,16.18,35348.0,15.4519,15.4615,15.4424,15.4615,35348.0
2016-05-10 10:30:00,16.18,16.21,16.18,16.21,124864.0,15.4615,15.4902,15.4615,15.4902,124864.0
2016-05-10 10:35:00,16.22,16.23,16.21,16.22,66580.0,15.4997,15.5093,15.4902,15.4997,66580.0
2016-05-10 10:40:00,16.22,16.25,16.22,16.24,54728.0,15.4997,15.5284,15.4997,15.5188,54728.0
2016-05-10 10:45:00,16.25,16.25,16.24,16.25,126788.0,15.5284,15.5284,15.5188,15.5284,126788.0
2016-05-10 10:50:00,16.25,16.25,16.23,16.24,45376.0,15.5284,15.5284,15.5093,15.5188,45376.0
2016-05-10 10:55:00,16.23,16.24,16.23,16.24,83880.0,15.5093,15.5188,15.5093,15.5188,83880.0
2016-05-10 11:00:00,16.23,16.24,16.23,16.24,80548.0,15.5093,15.5188,15.5093,15.5188,80548.0
2016-05-10 11:05:00,16.23,16.23,16.22,16.23,27044.0,15.5093,15.5093,15.4997,15.5093,27044.0
2016-05-10 11:10:00,16.23,16.24,16.23,16.23,70216.0,15.5093,15.5188,15.5093,15.5093,70216.0
2016-05-10 11:15:00,16.23,16.23,16.22,16.22,31004.0,15.5093,15.5093,15.4997,15.4997,31004.0
2016-05-10 11:20:00,16.22,16.22,16.21,16.21,48000.0,15.4997,15.4997,15.4902,15.4902,48000.0
2016-05-10 11:25:00,16.21,16.21,16.2,16.21,64400.0,15.4902,15.4902,15.4806,15.4902,64400.0
2016-05-10 11:30:00,16.22,16.24,16.21,16.23,95468.0,15.4997,15.5188,15.4902,15.5093,95468.0
2016-05-10 11:35:00,16.23,16.24,16.23,16.24,4400.0,15.5093,15.5188,15.5093,15.5188,4400.0
2016-05-10 11:40:00,16.23,16.24,16.22,16.24,41560.0,15.5093,15.5188,15.4997,15.5188,41560.0
2016-05-10 11:45:00,16.23,16.24,16.23,16.23,36000.0,15.5093,15.5188,15.5093,15.5093,36000.0
2016-05-10 11:50:00,16.23,16.25,16.23,16.25,101796.0,15.5093,15.5284,15.5093,15.5284,101796.0
2016-05-10 11:55:00,16.25,16.25,16.24,16.25,2800.0,15.5284,15.5284,15.5188,15.5284,2800.0
2016-05-10 12:00:00,16.25,16.26,16.25,16.25,33216.0,15.5284,15.5379,15.5284,15.5284,33216.0
2016-05-10 12:05:00,16.25,16.27,16.25,16.26,34532.0,15.5284,15.5475,15.5284,15.5379,34532.0
2016-05-10 12:10:00,16.26,16.28,16.26,16.27,97744.0,15.5379,15.5571,15.5379,15.5475,97744.0
2016-05-10 12:15:00,16.28,16.28,16.27,16.28,54020.0,15.5571,15.5571,15.5475,15.5571,54020.0
2016-05-10 12:20:00,16.28,16.28,16.28,16.28,26040.0,15.5571,15.5571,15.5571,15.5571,26040.0
2016-05-10 12:25:00,16.28,16.28,16.27,16.28,41700.0,15.5571,15.5571,15.5475,15.5571,41700.0
2016-05-10 12:30:00,16.28,16.28,16.27,16.27,13200.0,15.5571,15.5571,15.5475,15.5475,13200.0
2016-05-10 12:35:00,16.27,16.27,16.26,16.26,52880.0,15.5475,15.5475,15.5379,15.5379,52880.0
2016-05-10 12:40:00,16.26,16.27,16.26,16.27,36000.0,15.5379,15.5475,15.5379,15.5475,36000.0
2016-05-10 12:45:00,16.27,16.27,16.27,16.27,17200.0,15.5475,15.5475,15.5475,15.5475,17200.0
2016-05-10 12:50:00,16.27,16.27,16.27,16.27,21600.0,15.5475,15.5475,15.5475,15.5475,21600.0
2016-05-10 12:55:00,16.28,16.28,16.26,16.26,34480.0,15.5571,15.5571,15.5379,15.5379,34480.0
2016-05-10 13:00:00,16.27,16.27,16.26,16.26,57416.0,15.5475,15.5475,15.5379,15.5379,57416.0
2016-05-10 13:05:00,16.26,16.28,16.26,16.27,41076.0,15.5379,15.5571,15.5379,15.5475,41076.0
2016-05-10 13:10:00,16.27,16.27,16.25,16.26,25992.0,15.5475,15.5475,15.5284,15.5379,25992.0
2016-05-10 13:15:00,16.25,16.26,16.25,16.25,24780.0,15.5284,15.5379,15.5284,15.5284,24780.0
2016-05-10 13:20:00,16.25,16.26,16.25,16.25,4600.0,15.5284,15.5379,15.5284,15.5284,4600.0
2016-05-10 13:25:00,16.26,16.26,16.24,16.25,43088.0,15.5379,15.5379,15.5188,15.5284,43088.0
2016-05-10 13:30:00,16.25,16.26,16.25,16.25,42000.0,15.5284,15.5379,15.5284,15.5284,42000.0
2016-05-10 13:35:00,16.25,16.26,16.25,16.25,6640.0,15.5284,15.5379,15.5284,15.5284,6640.0
2016-05-10 13:40:00,16.26,16.26,16.26,16.26,13212.0,15.5379,15.5379,15.5379,15.5379,13212.0
2016-05-10 13:45:00,16.27,16.28,16.27,16.27,52064.0,15.5475,15.5571,15.5475,15.5475,52064.0
2016-05-10 13:50:00,16.28,16.29,16.28,16.29,121504.0,15.5571,15.5666,15.5571,15.5666,121504.0
2016-05-10 13:55:00,16.29,16.3,16.29,16.29,9240.0,15.5666,15.5762,15.5666,15.5666,9240.0
2016-05-10 14:00:00,16.29,16.29,16.28,16.29,43128.0,15.5666,15.5666,15.5571,15.5666,43128.0
2016-05-10 14:05:00,16.28,16.29,16.28,16.28,36132.0,15.5571,15.5666,15.5571,15.5571,36132.0
2016-05-10 14:10:00,16.28,16.29,16.28,16.28,225600.0,15.5571,15.5666,15.5571,15.5571,225600.0
2016-05-10 14:15:00,16.28,16.28,16.28,16.28,18900.0,15.5571,15.5571,15.5571,15.5571,18900.0
2016-05-10 14:20:00,16.28,16.29,16.27,16.28,39592.0,15.5571,15.5666,15.5475,15.5571,39592.0
2016-05-10 14:25:00,16.28,16.3,16.28,16.29,46960.0,15.5571,15.5762,15.5571,15.5666,46960.0
2016-05-10 14:30:00,16.29,16.29,16.28,16.29,96316.0,15.5666,15.5666,15.5571,15.5666,96316.0
2016-05-10 14:35:00,16.29,16.29,16.29,16.29,6440.0,15.5666,15.5666,15.5666,15.5666,6440.0
2016-05-10 14:40:00,16.29,16.31,16.29,16.3,52344.0,15.5666,15.5857,15.5666,15.5762,52344.0
2016-05-10 14:45:00,16.31,16.31,16.3,16.3,37260.0,15.5857,15.5857,15.5762,15.5762,37260.0
2016-05-10 14:50:00,16.3,16.3,16.29,16.3,30840.0,15.5762,15.5762,15.5666,15.5762,30840.0
2016-05-10 14:55:00,16.29,16.29,16.28,16.29,33200.0,15.5666,15.5666,15.5571,15.5666,33200.0
2016-05-10 15:00:00,16.29,16.3,16.28,16.3,9288.0,15.5666,15.5762,15.5571,15.5762,9288.0
2016-05-10 15:05:00,16.3,16.3,16.3,16.3,21520.0,15.5762,15.5762,15.5762,15.5762,21520.0
2016-05-10 15:10:00,16.3,16.31,16.3,16.31,27284.0,15.5762,15.5857,15.5762,15.5857,27284.0
2016-05-10 15:15:00,16.31,16.32,16.3,16.3,168748.0,15.5857,15.5953,15.5762,15.5762,168748.0
2016-05-10 15:20:00,16.3,16.32,16.3,16.32,47588.0,15.5762,15.5953,15.5762,15.5953,47588.0
2016-05-10 15:25:00,16.32,16.34,16.32,16.33,87896.0,15.5953,15.6144,15.5953,15.6048,87896.0
2016-05-10 15:30:00,16.32,16.33,16.31,16.31,41168.0,15.5953,15.6048,15.5857,15.5857,41168.0
2016-05-10 15:35:00,16.31,16.32,16.31,16.32,43808.0,15.5857,15.5953,15.5857,15.5953,43808.0
2016-05-10 15:40:00,16.32,16.34,16.31,16.34,168780.0,15.5953,15.6144,15.5857,15.6144,168780.0
2016-05-10 15:45:00,16.34,16.35,16.33,16.33,120428.0,15.6144,15.624,15.6048,15.6048,120428.0
2016-05-10 15:50:00,16.33,16.35,16.33,16.34,139144.0,15.6048,15.624,15.6048,15.6144,139144.0
2016-05-10 15:55:00,16.34,16.36,16.34,16.35,483328.0,15.6144,15.6335,15.6144,15.624,483328.0
2016-05-11 09:30:00,16.27,16.29,16.27,16.29,276084.0,15.5475,15.5666,15.5475,15.5666,276084.0
2016-05-11 09:35:00,16.29,16.3,16.26,16.29,170068.0,15.5666,15.5762,15.5379,15.5666,170068.0
2016-05-11 09:40:00,16.29,16.29,16.25,16.25,246124.0,15.5666,15.5666,15.5284,15.5284,246124.0
2016-05-11 09:45:00,16.25,16.28,16.25,16.26,137336.0,15.5284,15.5571,15.5284,15.5379,137336.0
2016-05-11 09:50:00,16.27,16.27,16.24,16.24,114736.0,15.5475,15.5475,15.5188,15.5188,114736.0
2016-05-11 09:55:00,16.24,16.24,16.23,16.24,115224.0,15.5188,15.5188,15.5093,15.5188,115224.0
2016-05-11 10:00:00,16.24,16.24,16.22,16.22,98060.0,15.5188,15.5188,15.4997,15.4997,98060.0
2016-05-11 10:05:00,16.23,16.25,16.23,16.24,89296.0,15.5093,15.5284,15.5093,15.5188,89296.0
2016-05-11 10:10:00,16.24,16.25,16.22,16.25,58380.0,15.5188,15.5284,15.4997,15.5284,58380.0
2016-05-11 10:15:00,16.25,16.26,16.24,16.24,126772.0,15.5284,15.5379,15.5188,15.5188,126772.0
2016-05-11 10:20:00,16.24,16.26,16.24,16.26,81504.0,15.5188,15.5379,15.5188,15.5379,81504.0
2016-05-11 10:25:00,16.27,16.27,16.25,16.27,122784.0,15.5475,15.5475,15.5284,15.5475,122784.0
2016-05-11 10:30:00,16.28,16.33,16.28,16.32,343376.0,15.5571,15.6048,15.5571,15.5953,343376.0
2016-05-11 10:35:00,16.32,16.34,16.31,16.31,106120.0,15.5953,15.6144,15.5857,15.5857,106120.0
2016-05-11 10:40:00,16.31,16.31,16.28,16.29,59612.0,15.5857,15.5857,15.5571,15.5666,59612.0
2016-05-11 10:45:00,16.29,16.3,16.28,16.3,80452.0,15.5666,15.5762,15.5571,15.5762,80452.0
2016-05-11 10:50:00,16.28,16.29,16.28,16.28,99712.0,15.5571,15.5666,15.5571,15.5571,99712.0
2016-05-11 10:55:00,16.28,16.29,16.28,16.28,90408.0,15.5571,15.5666,15.5571,15.5571,90408.0
2016-05-11 11:00:00,16.28,16.28,16.21,16.21,242180.0,15.5571,15.5571,15.4902,15.4902,242180.0
2016-05-11 11:05:00,16.21,16.22,16.19,16.22,174216.0,15.4902,15.4997,15.4711,15.4997,174216.0
2016-05-11 11:10:00,16.22,16.24,16.22,16.24,66712.0,15.4997,15.5188,15.4997,15.5188,66712.0
2016-05-11 11:15:00,16.24,16.25,16.23,16.24,47964.0,15.5188,15.5284,15.5093,15.5188,47964.0
2016-05-11 11:20:00,16.25,16.25,16.24,16.24,21800.0,15.5284,15.5284,15.5188,15.5188,21800.0
2016-05-11 11:25:00,16.25,16.26,16.24,16.24,33448.0,15.5284,15.5379,15.5188,15.5188,33448.0
2016-05-11 11:30:00,16.23,16.24,16.22,16.23,70808.0,15.5093,15.5188,15.4997,15.5093,70808.0
2016-05-11 11:35:00,16.25,16.25,16.23,16.23,58792.0,15.5284,15.5284,15.5093,15.5093,58792.0
2016-05-11 11:40:00,16.22,16.24,16.22,16.24,23532.0,15.4997,15.5188,15.4997,15.5188,23532.0
2016-05-11 11:45:00,16.24,16.24,16.23,16.23,45600.0,15.5188,15.5188,15.5093,15.5093,45600.0
2016-05-11 11:50:00,16.22,16.23,16.22,16.22,46796.0,15.4997,15.5093,15.4997,15.4997,46796.0
2016-05-11 11:55:00,16.23,16.23,16.22,16.22,94000.0,15.5093,15.5093,15.4997,15.4997,94000.0
2016-05-11 12:00:00,16.22,16.23,16.2,16.22,80548.0,15.4997,15.5093,15.4806,15.4997,80548.0
2016-05-11 12:05:00,16.22,16.23,16.21,16.23,70700.0,15.4997,15.5093,15.4902,15.5093,70700.0
2016-05-11 12:10:00,16.23,16.24,16.22,16.23,149184.0,15.5093,15.5188,15.4997,15.5093,149184.0
2016-05-11 12:15:00,16.23,16.24,16.23,16.24,351940.0,15.5093,15.5188,15.5093,15.5188,351940.0
2016-05-11 12:20:00,16.24,16.24,16.23,16.23,9280.0,15.5188,15.5188,15.5093,15.5093,9280.0
2016-05-11 12:25:00,16.22,16.23,16.22,16.23,10000.0,15.4997,15.5093,15.4997,15.5093,10000.0
2016-05-11 12:30:00,16.23,16.24,16.23,16.24,6012.0,15.5093,15.5188,15.5093,15.5188,6012.0
2016-05-11 12:35:00,16.24,16.25,16.24,16.25,55860.0,15.5188,15.5284,15.5188,15.5284,55860.0
2016-05-11 12:40:00,16.24,16.24,16.24,16.24,6800.0,15.5188,15.5188,15.5188,15.5188,6800.0
2016-05-11 12:45:00,16.23,16.23,16.22,16.23,20400.0,15.5093,15.5093,15.4997,15.5093,20400.0
2016-05-11 12:50:00,16.23,16.23,16.21,16.21,65328.0,15.5093,15.5093,15.4902,15.4902,65328.0
2016-05-11 12:55:00,16.21,16.22,16.21,16.22,59792.0,15.4902,15.4997,15.4902,15.4997,59792.0
2016-05-11 13:00:00,16.22,16.22,16.2,16.21,41960.0,15.4997,15.4997,15.4806,15.4902,41960.0
2016-05-11 13:05:00,16.22,16.22,16.21,16.22,50916.0,15.4997,15.4997,15.4902,15.4997,50916.0
2016-05-11 13:10:00,16.22,16.23,16.22,16.22,31208.0,15.4997,15.5093,15.4997,15.4997,31208.0
2016-05-11 13:15:00,16.22,16.22,16.21,16.21,2400.0,15.4997,15.4997,15.4902,15.4902,2400.0
2016-05-11 13:20:00,16.2,16.21,16.19,16.19,78472.0,15.4806,15.4902,15.4711,15.4711,78472.0
2016-05-11 13:25:00,16.19,16.2,16.17,16.19,137940.0,15.4711,15.4806,15.4519,15.4711,137940.0
2016-05-11 13:30:00,16.2,16.2,16.19,16.19,40256.0,15.4806,15.4806,15.4711,15.4711,40256.0
2016-05-11 13:35:00,16.18,16.2,16.18,16.19,89200.0,15.4615,15.4806,15.4615,15.4711,89200.0
2016-05-11 13:40:00,16.18,16.19,16.17,16.17,83328.0,15.4615,15.4711,15.4519,15.4519,83328.0
2016-05-11 13:45:00,16.17,16.19,16.17,16.19,56356.0,15.4519,15.4711,15.4519,15.4711,56356.0
2016-05-11 13:50:00,16.19,16.19,16.18,16.18,51200.0,15.4711,15.4711,15.4615,15.4615,51200.0
2016-05-11 13:55:00,16.18,16.18,16.16,16.16,53608.0,15.4615,15.4615,15.4424,15.4424,53608.0
2016-05-11 14:00:00,16.16,16.16,16.14,16.15,105328.0,15.4424,15.4424,15.4233,15.4328,105328.0
2016-05-11 14:05:00,16.15,16.15,16.11,16.11,168892.0,15.4328,15.4328,15.3946,15.3946,168892.0
2016-05-11 14:10:00,16.11,16.13,16.11,16.12,91560.0,15.3946,15.4137,15.3946,15.4042,91560.0
2016-05-11 14:15:00,16.12,16.12,16.11,16.11,102072.0,15.4042,15.4042,15.3946,15.3946,102072.0
2016-05-11 14:20:00,16.11,16.13,16.11,16.13,17552.0,15.3946,15.4137,15.3946,15.4137,17552.0
2016-05-11 14:25:00,16.13,16.14,16.12,16.14,128640.0,15.4137,15.4233,15.4042,15.4233,128640.0
2016-05-11 14:30:00,16.13,16.13,16.13,16.13,20800.0,15.4137,15.4137,15.4137,15.4137,20800.0
2016-05-11 14:35:00,16.12,16.14,16.12,16.14,5128.0,15.4042,15.4233,15.4042,15.4233,5128.0
2016-05-11 14:40:00,16.14,16.14,16.12,16.12,57736.0,15.4233,15.4233,15.4042,15.4042,57736.0
2016-05-11 14:45:00,16.11,16.11,16.08,16.09,75000.0,15.3946,15.3946,15.3659,15.3755,75000.0
2016-05-11 14:50:00,16.09,16.1,16.09,16.09,196652.0,15.3755,15.3851,15.3755,15.3755,196652.0
2016-05-11 14:55:00,16.09,16.09,16.08,16.09,75296.0,15.3755,15.3755,15.3659,15.3755,75296.0
2016-05-11 15:00:00,16.09,16.1,16.09,16.09,39000.0,15.3755,15.3851,15.3755,15.3755,39000.0
2016-05-11 15:05:00,16.09,16.12,16.09,16.12,97616.0,15.3755,15.4042,15.3755,15.4042,97616.0
2016-05-11 15:10:00,16.11,16.13,16.11,16.11,7100.0,15.3946,15.4137,15.3946,15.3946,7100.0
2016-05-11 15:15:00,16.11,16.11,16.09,16.09,51764.0,15.3946,15.3946,15.3755,15.3755,51764.0
2016-05-11 15:20:00,16.09,16.1,16.08,16.09,53036.0,15.3755,15.3851,15.3659,15.3755,53036.0
2016-05-11 15:25:00,16.1,16.11,16.1,16.1,41800.0,15.3851,15.3946,15.3851,15.3851,41800.0
2016-05-11 15:30:00,16.11,16.12,16.1,16.12,72080.0,15.3946,15.4042,15.3851,15.4042,72080.0
2016-05-11 15:35:00,16.12,16.12,16.1,16.1,53168.0,15.4042,15.4042,15.3851,15.3851,53168.0
2016-05-11 15:40:00,16.1,16.1,16.07,16.07,56064.0,15.3851,15.3851,15.3564,15.3564,56064.0
2016-05-11 15:45:00,16.07,16.09,16.07,16.08,148160.0,15.3564,15.3755,15.3564,15.3659,148160.0
2016-05-11 15:50:00,16.08,16.08,16.06,16.06,413096.0,15.3659,15.3659,15.3468,15.3468,413096.0
2016-05-11 15:55:00,16.06,16.08,16.06,16.06,610552.0,15.3468,15.3659,15.3468,15.3468,610552.0
2016-05-12 09:30:00,16.18,16.19,16.16,16.18,339648.0,15.4615,15.4711,15.4424,15.4615,339648.0
2016-05-12 09:35:00,16.18,16.2,16.14,16.15,164564.0,15.4615,15.4806,15.4233,15.4328,164564.0
2016-05-12 09:40:00,16.15,16.16,16.13,16.16,176800.0,15.4328,15.4424,15.4137,15.4424,176800.0
2016-05-12 09:45:00,16.16,16.17,16.13,16.15,187492.0,15.4424,15.4519,15.4137,15.4328,187492.0
2016-05-12 09:50:00,16.15,16.19,16.13,16.13,224096.0,15.4328,15.4711,15.4137,15.4137,224096.0
2016-05-12 09:55:00,16.13,16.13,16.07,16.07,181160.0,15.4137,15.4137,15.3564,15.3564,181160.0
2016-05-12 10:00:00,16.07,16.11,16.07,16.1,206712.0,15.3564,15.3946,15.3564,15.3851,206712.0
2016-05-12 10:05:00,16.1,16.1,16.07,16.08,392892.0,15.3851,15.3851,15.3564,15.3659,392892.0
2016-05-12 10:10:00,16.08,16.13,16.08,16.12,184540.0,15.3659,15.4137,15.3659,15.4042,184540.0
2016-05-12 10:15:00,16.12,16.12,16.05,16.05,231612.0,15.4042,15.4042,15.3373,15.3373,231612.0
2016-05-12 10:20:00,16.05,16.07,16.04,16.06,209904.0,15.3373,15.3564,15.3277,15.3468,209904.0
2016-05-12 10:25:00,16.06,16.09,16.05,16.07,203684.0,15.3468,15.3755,15.3373,15.3564,203684.0
2016-05-12 10:30:00,16.07,16.07,16.04,16.05,280480.0,15.3564,15.3564,15.3277,15.3373,280480.0
2016-05-12 10:35:00,16.05,16.09,16.04,16.07,171712.0,15.3373,15.3755,15.3277,15.3564,171712.0
2016-05-12 10:40:00,16.07,16.07,16.01,16.01,115100.0,15.3564,15.3564,15.299,15.299,115100.0
2016-05-12 10:45:00,16.01,16.04,16.0,16.01,65320.0,15.299,15.3277,15.2895,15.299,65320.0
2016-05-12 10:50:00,16.0,16.04,16.0,16.03,210520.0,15.2895,15.3277,15.2895,15.3182,210520.0
2016-05-12 10:55:00,16.02,16.04,16.02,16.03,67456.0,15.3086,15.3277,15.3086,15.3182,67456.0
2016-05-12 11:00:00,16.03,16.03,15.96,15.97,251972.0,15.3182,15.3182,15.2513,15.2608,251972.0
2016-05-12 11:05:00,15.97,15.97,15.94,15.94,236060.0,15.2608,15.2608,15.2322,15.2322,236060.0
2016-05-12 11:10:00,15.94,15.95,15.93,15.94,123680.0,15.2322,15.2417,15.2226,15.2322,123680.0
2016-05-12 11:15:00,15.94,15.94,15.91,15.94,101640.0,15.2322,15.2322,15.2035,15.2322,101640.0
2016-05-12 11:20:00,15.93,15.94,15.93,15.94,178656.0,15.2226,15.2322,15.2226,15.2322,178656.0
2016-05-12 11:25:00,15.94,15.95,15.94,15.95,89736.0,15.2322,15.2417,15.2322,15.2417,89736.0
2016-05-12 11:30:00,15.95,15.96,15.94,15.94,126948.0,15.2417,15.2513,15.2322,15.2322,126948.0
2016-05-12 11:35:00,15.95,15.97,15.95,15.95,93300.0,15.2417,15.2608,15.2417,15.2417,93300.0
2016-05-12 11:40:00,15.95,15.96,15.94,15.94,58460.0,15.2417,15.2513,15.2322,15.2322,58460.0
2016-05-12 11:45:00,15.94,15.96,15.93,15.94,49100.0,15.2322,15.2513,15.2226,15.2322,49100.0
2016-05-12 11:50:00,15.94,15.95,15.92,15.93,149816.0,15.2322,15.2417,15.213,15.2226,149816.0
2016-05-12 11:55:00,15.92,15.92,15.9,15.9,48900.0,15.213,15.213,15.1939,15.1939,48900.0
2016-05-12 12:00:00,15.9,15.9,15.88,15.89,251164.0,15.1939,15.1939,15.1748,15.1844,251164.0
2016-05-12 12:05:00,15.89,15.92,15.89,15.92,83680.0,15.1844,15.213,15.1844,15.213,83680.0
2016-05-12 12:10:00,15.92,15.93,15.92,15.92,63044.0,15.213,15.2226,15.213,15.213,63044.0
2016-05-12 12:15:00,15.92,15.93,15.91,15.92,19416.0,15.213,15.2226,15.2035,15.213,19416.0
2016-05-12 12:20:00,15.92,15.94,15.92,15.94,103416.0,15.213,15.2322,15.213,15.2322,103416.0
2016-05-12 12:25:00,15.93,15.93,15.93,15.93,10480.0,15.2226,15.2226,15.2226,15.2226,10480.0
2016-05-12 12:30:00,15.93,15.94,15.93,15.93,43528.0,15.2226,15.2322,15.2226,15.2226,43528.0
2016-05-12 12:35:00,15.93,15.93,15.89,15.9,102004.0,15.2226,15.2226,15.1844,15.1939,102004.0
2016-05-12 12:40:00,15.9,15.93,15.9,15.93,54600.0,15.1939,15.2226,15.1939,15.2226,54600.0
2016-05-12 12:45:00,15.93,15.96,15.93,15.96,153124.0,15.2226,15.2513,15.2226,15.2513,153124.0
2016-05-12 12:50:00,15.96,15.97,15.95,15.96,107440.0,15.2513,15.2608,15.2417,15.2513,107440.0
2016-05-12 12:55:00,15.96,15.99,15.96,15.99,146916.0,15.2513,15.2799,15.2513,15.2799,146916.0
2016-05-12 13:00:00,15.99,16.0,15.98,15.98,150584.0,15.2799,15.2895,15.2704,15.2704,150584.0
2016-05-12 13:05:00,15.97,15.98,15.97,15.98,88800.0,15.2608,15.2704,15.2608,15.2704,88800.0
2016-05-12 13:10:00,15.98,15.98,15.96,15.97,72916.0,15.2704,15.2704,15.2513,15.2608,72916.0
2016-05-12 13:15:00,15.96,15.97,15.96,15.96,38400.0,15.2513,15.2608,15.2513,15.2513,38400.0
2016-05-12 13:20:00,15.96,15.97,15.95,15.97,27400.0,15.2513,15.2608,15.2417,15.2608,27400.0
2016-05-12 13:25:00,15.97,15.98,15.97,15.98,59240.0,15.2608,15.2704,15.2608,15.2704,59240.0
2016-05-12 13:30:00,15.97,15.97,15.96,15.96,7800.0,15.2608,15.2608,15.2513,15.2513,7800.0
2016-05-12 13:35:00,15.95,15.95,15.92,15.93,102940.0,15.2417,15.2417,15.213,15.2226,102940.0
2016-05-12 13:40:00,15.93,15.96,15.93,15.96,36660.0,15.2226,15.2513,15.2226,15.2513,36660.0
2016-05-12 13:45:00,15.96,16.0,15.96,15.99,182176.0,15.2513,15.2895,15.2513,15.2799,182176.0
2016-05-12 13:50:00,15.98,15.98,15.97,15.98,70308.0,15.2704,15.2704,15.2608,15.2704,70308.0
2016-05-12 13:55:00,15.98,16.02,15.98,16.02,92044.0,15.2704,15.3086,15.2704,15.3086,92044.0
2016-05-12 14:00:00,16.02,16.05,16.02,16.03,115568.0,15.3086,15.3373,15.3086,15.3182,115568.0
2016-05-12 14:05:00,16.04,16.06,16.04,16.05,247560.0,15.3277,15.3468,15.3277,15.3373,247560.0
2016-05-12 14:10:00,16.05,16.12,16.05,16.11,222392.0,15.3373,15.4042,15.3373,15.3946,222392.0
2016-05-12 14:15:00,16.11,16.11,16.09,16.1,199440.0,15.3946,15.3946,15.3755,15.3851,199440.0
2016-05-12 14:20:00,16.1,16.11,16.09,16.09,102780.0,15.3851,15.3946,15.3755,15.3755,102780.0
2016-05-12 14:25:00,16.09,16.11,16.09,16.11,130220.0,15.3755,15.3946,15.3755,15.3946,130220.0
2016-05-12 14:30:00,16.1,16.1,16.07,16.08,73124.0,15.3851,15.3851,15.3564,15.3659,73124.0
2016-05-12 14:35:00,16.08,16.1,16.08,16.09,27148.0,15.3659,15.3851,15.3659,15.3755,27148.0
2016-05-12 14:40:00,16.09,16.09,16.08,16.09,33920.0,15.3755,15.3755,15.3659,15.3755,33920.0
2016-05-12 14:45:00,16.09,16.15,16.09,16.14,195404.0,15.3755,15.4328,15.3755,15.4233,195404.0
2016-05-12 14:50:00,16.14,16.16,16.14,16.14,116280.0,15.4233,15.4424,15.4233,15.4233,116280.0
2016-05-12 14:55:00,16.14,16.14,16.12,16.12,122900.0,15.4233,15.4233,15.4042,15.4042,122900.0
2016-05-12 15:00:00,16.12,16.13,16.11,16.12,50588.0,15.4042,15.4137,15.3946,15.4042,50588.0
2016-05-12 15:05:00,16.11,16.12,16.11,16.11,93068.0,15.3946,15.4042,15.3946,15.3946,93068.0
2016-05-12 15:10:00,16.11,16.13,16.11,16.13,66000.0,15.3946,15.4137,15.3946,15.4137,66000.0
2016-05-12 15:15:00,16.13,16.13,16.1,16.1,68444.0,15.4137,15.4137,15.3851,15.3851,68444.0
2016-05-12 15:20:00,16.1,16.11,16.1,16.1,71972.0,15.3851,15.3946,15.3851,15.3851,71972.0
2016-05-12 15:25:00,16.1,16.1,16.09,16.1,115824.0,15.3851,15.3851,15.3755,15.3851,115824.0
2016-05-12 15:30:00,16.1,16.11,16.08,16.08,137424.0,15.3851,15.3946,15.3659,15.3659,137424.0
2016-05-12 15:35:00,16.08,16.1,16.07,16.09,103068.0,15.3659,15.3851,15.3564,15.3755,103068.0
2016-05-12 15:40:00,16.09,16.1,16.08,16.08,52148.0,15.3755,15.3851,15.3659,15.3659,52148.0
2016-05-12 15:45:00,16.07,16.09,16.07,16.09,104588.0,15.3564,15.3755,15.3564,15.3755,104588.0
2016-05-12 15:50:00,16.09,16.09,16.04,16.05,210940.0,15.3755,15.3755,15.3277,15.3373,210940.0
2016-05-12 15:55:00,16.05,16.06,16.02,16.06,529796.0,15.3373,15.3468,15.3086,15.3468,529796.0
2016-05-13 09:30:00,16.0,16.04,15.99,16.03,117924.0,15.2895,15.3277,15.2799,15.3182,117924.0
2016-05-13 09:35:00,16.03,16.08,16.02,16.08,86768.0,15.3182,15.3659,15.3086,15.3659,86768.0
2016-05-13 09:40:00,16.08,16.11,16.07,16.08,145652.0,15.3659,15.3946,15.3564,15.3659,145652.0
2016-05-13 09:45:00,16.08,16.1,16.07,16.09,62504.0,15.3659,15.3851,15.3564,15.3755,62504.0
2016-05-13 09:50:00,16.09,16.09,16.0,16.03,98900.0,15.3755,15.3755,15.2895,15.3182,98900.0
2016-05-13 09:55:00,16.03,16.04,16.0,16.0,109920.0,15.3182,15.3277,15.2895,15.2895,109920.0
2016-05-13 10:00:00,16.01,16.04,15.99,16.04,204124.0,15.299,15.3277,15.2799,15.3277,204124.0
2016-05-13 10:05:00,16.04,16.05,15.97,15.97,160592.0,15.3277,15.3373,15.2608,15.2608,160592.0
2016-05-13 10:10:00,15.97,16.0,15.95,15.99,136600.0,15.2608,15.2895,15.2417,15.2799,136600.0
2016-05-13 10:15:00,15.99,16.02,15.97,16.02,93800.0,15.2799,15.3086,15.2608,15.3086,93800.0
2016-05-13 10:20:00,16.02,16.02,15.99,15.99,32296.0,15.3086,15.3086,15.2799,15.2799,32296.0
2016-05-13 10:25:00,15.99,16.03,15.99,15.99,46560.0,15.2799,15.3182,15.2799,15.2799,46560.0
2016-05-13 10:30:00,15.98,15.99,15.96,15.97,71752.0,15.2704,15.2799,15.2513,15.2608,71752.0
2016-05-13 10:35:00,15.98,16.0,15.97,15.97,58000.0,15.2704,15.2895,15.2608,15.2608,58000.0
2016-05-13 10:40:00,15.97,15.99,15.92,15.93,148020.0,15.2608,15.2799,15.213,15.2226,148020.0
2016-05-13 10:45:00,15.93,15.96,15.93,15.94,166000.0,15.2226,15.2513,15.2226,15.2322,166000.0
2016-05-13 10:50:00,15.94,15.99,15.93,15.97,136260.0,15.2322,15.2799,15.2226,15.2608,136260.0
2016-05-13 10:55:00,15.97,15.97,15.96,15.97,25228.0,15.2608,15.2608,15.2513,15.2608,25228.0
2016-05-13 11:00:00,15.97,16.01,15.97,16.01,160712.0,15.2608,15.299,15.2608,15.299,160712.0
2016-05-13 11:05:00,16.01,16.03,16.0,16.03,98720.0,15.299,15.3182,15.2895,15.3182,98720.0
2016-05-13 11:10:00,16.03,16.04,16.0,16.0,53640.0,15.3182,15.3277,15.2895,15.2895,53640.0
2016-05-13 11:15:00,16.0,16.03,15.99,16.02,31880.0,15.2895,15.3182,15.2799,15.3086,31880.0
2016-05-13 11:20:00,16.02,16.05,16.02,16.04,305124.0,15.3086,15.3373,15.3086,15.3277,305124.0
2016-05-13 11:25:00,16.05,16.09,16.05,16.08,145552.0,15.3373,15.3755,15.3373,15.3659,145552.0
2016-05-13 11:30:00,16.08,16.08,16.06,16.06,23600.0,15.3659,15.3659,15.3468,15.3468,23600.0
2016-05-13 11:35:00,16.07,16.07,16.04,16.05,57164.0,15.3564,15.3564,15.3277,15.3373,57164.0
2016-05-13 11:40:00,16.04,16.04,16.02,16.03,100920.0,15.3277,15.3277,15.3086,15.3182,100920.0
2016-05-13 11:45:00,16.03,16.04,16.03,16.04,16056.0,15.3182,15.3277,15.3182,15.3277,16056.0
2016-05-13 11:50:00,16.02,16.03,16.0,16.02,48404.0,15.3086,15.3182,15.2895,15.3086,48404.0
2016-05-13 11:55:00,16.02,16.03,16.01,16.01,37740.0,15.3086,15.3182,15.299,15.299,37740.0
2016-05-13 12:00:00,16.0,16.01,15.99,15.99,20048.0,15.2895,15.299,15.2799,15.2799,20048.0
2016-05-13 12:05:00,15.99,16.01,15.99,15.99,67528.0,15.2799,15.299,15.2799,15.2799,67528.0
2016-05-13 12:10:00,15.99,16.0,15.98,16.0,22600.0,15.2799,15.2895,15.2704,15.2895,22600.0
2016-05-13 12:15:00,16.0,16.0,15.99,16.0,5600.0,15.2895,15.2895,15.2799,15.2895,5600.0
2016-05-13 12:20:00,16.0,16.02,16.0,16.02,47228.0,15.2895,15.3086,15.2895,15.3086,47228.0
2016-05-13 12:25:00,16.02,16.03,16.01,16.02,316668.0,15.3086,15.3182,15.299,15.3086,316668.0
2016-05-13 12:30:00,16.02,16.03,16.01,16.01,17200.0,15.3086,15.3182,15.299,15.299,17200.0
2016-05-13 12:35:00,16.01,16.03,15.99,16.0,1211592.0,15.299,15.3182,15.2799,15.2895,1211592.0
2016-05-13 12:40:00,15.99,15.99,15.96,15.96,120820.0,15.2799,15.2799,15.2513,15.2513,120820.0
2016-05-13 12:45:00,15.96,15.97,15.95,15.97,25760.0,15.2513,15.2608,15.2417,15.2608,25760.0
2016-05-13 12:50:00,15.97,15.97,15.96,15.96,9772.0,15.2608,15.2608,15.2513,15.2513,9772.0
2016-05-13 12:55:00,15.97,15.97,15.94,15.94,38404.0,15.2608,15.2608,15.2322,15.2322,38404.0
2016-05-13 13:00:00,15.94,15.96,15.94,15.96,78672.0,15.2322,15.2513,15.2322,15.2513,78672.0
2016-05-13 13:05:00,15.96,15.96,15.94,15.95,31300.0,15.2513,15.2513,15.2322,15.2417,31300.0
2016-05-13 13:10:00,15.95,15.97,15.95,15.97,34900.0,15.2417,15.2608,15.2417,15.2608,34900.0
2016-05-13 13:15:00,15.96,15.96,15.94,15.95,31808.0,15.2513,15.2513,15.2322,15.2417,31808.0
2016-05-13 13:20:00,15.94,15.95,15.9,15.91,117004.0,15.2322,15.2417,15.1939,15.2035,117004.0
2016-05-13 13:25:00,15.91,15.92,15.9,15.9,58508.0,15.2035,15.213,15.1939,15.1939,58508.0
2016-05-13 13:30:00,15.9,15.92,15.9,15.9,115756.0,15.1939,15.213,15.1939,15.1939,115756.0
2016-05-13 13:35:00,15.9,15.91,15.88,15.88,268100.0,15.1939,15.2035,15.1748,15.1748,268100.0
2016-05-13 13:40:00,15.88,15.88,15.86,15.88,165268.0,15.1748,15.1748,15.1557,15.1748,165268.0
2016-05-13 13:45:00,15.89,15.89,15.86,15.86,90960.0,15.1844,15.1844,15.1557,15.1557,90960.0
2016-05-13 13:50:00,15.85,15.85,15.81,15.82,332652.0,15.1462,15.1462,15.1079,15.1175,332652.0
2016-05-13 13:55:00,15.83,15.85,15.83,15.84,99100.0,15.127,15.1462,15.127,15.1366,99100.0
2016-05-13 14:00:00,15.84,15.86,15.82,15.86,134072.0,15.1366,15.1557,15.1175,15.1557,134072.0
2016-05-13 14:05:00,15.86,15.86,15.85,15.85,55036.0,15.1557,15.1557,15.1462,15.1462,55036.0
2016-05-13 14:10:00,15.85,15.85,15.83,15.85,35800.0,15.1462,15.1462,15.127,15.1462,35800.0
2016-05-13 14:15:00,15.84,15.85,15.82,15.82,94004.0,15.1366,15.1462,15.1175,15.1175,94004.0
2016-05-13 14:20:00,15.81,15.81,15.76,15.77,330496.0,15.1079,15.1079,15.0602,15.0697,330496.0
2016-05-13 14:25:00,15.77,15.79,15.77,15.78,135512.0,15.0697,15.0888,15.0697,15.0793,135512.0
2016-05-13 14:30:00,15.78,15.79,15.76,15.78,81280.0,15.0793,15.0888,15.0602,15.0793,81280.0
2016-05-13 14:35:00,15.78,15.79,15.75,15.75,156040.0,15.0793,15.0888,15.0506,15.0506,156040.0
2016-05-13 14:40:00,15.76,15.76,15.72,15.75,252844.0,15.0602,15.0602,15.0219,15.0506,252844.0
2016-05-13 14:45:00,15.75,15.77,15.75,15.77,108728.0,15.0506,15.0697,15.0506,15.0697,108728.0
2016-05-13 14:50:00,15.77,15.78,15.74,15.76,118180.0,15.0697,15.0793,15.041,15.0602,118180.0
2016-05-13 14:55:00,15.75,15.79,15.74,15.79,311508.0,15.0506,15.0888,15.041,15.0888,311508.0
2016-05-13 15:00:00,15.78,15.78,15.76,15.78,126152.0,15.0793,15.0793,15.0602,15.0793,126152.0
2016-05-13 15:05:00,15.79,15.79,15.75,15.76,79412.0,15.0888,15.0888,15.0506,15.0602,79412.0
2016-05-13 15:10:00,15.76,15.78,15.75,15.77,57624.0,15.0602,15.0793,15.0506,15.0697,57624.0
2016-05-13 15:15:00,15.77,15.81,15.77,15.8,106040.0,15.0697,15.1079,15.0697,15.0984,106040.0
2016-05-13 15:20:00,15.8,15.81,15.79,15.79,224860.0,15.0984,15.1079,15.0888,15.0888,224860.0
2016-05-13 15:25:00,15.8,15.8,15.78,15.78,126848.0,15.0984,15.0984,15.0793,15.0793,126848.0
2016-05-13 15:30:00,15.78,15.79,15.77,15.78,148040.0,15.0793,15.0888,15.0697,15.0793,148040.0
2016-05-13 15:35:00,15.78,15.8,15.78,15.79,94692.0,15.0793,15.0984,15.0793,15.0888,94692.0
2016-05-13 15:40:00,15.79,15.82,15.79,15.8,116292.0,15.0888,15.1175,15.0888,15.0984,116292.0
2016-05-13 15:45:00,15.79,15.8,15.78,15.79,121832.0,15.0888,15.0984,15.0793,15.0888,121832.0
2016-05-13 15:50:00,15.79,15.8,15.78,15.78,83696.0,15.0888,15.0984,15.0793,15.0793,83696.0
2016-05-13 15:55:00,15.78,15.79,15.77,15.78,663712.0,15.0793,15.0888,15.0697,15.0793,663712.0
2016-05-16 09:30:00,15.81,15.85,15.8,15.85,368592.0,15.1079,15.1462,15.0984,15.1462,368592.0
2016-05-16 09:35:00,15.85,15.88,15.85,15.87,214760.0,15.1462,15.1748,15.1462,15.1653,214760.0
2016-05-16 09:40:00,15.87,15.9,15.87,15.88,145676.0,15.1653,15.1939,15.1653,15.1748,145676.0
2016-05-16 09:45:00,15.89,15.92,15.89,15.9,187380.0,15.1844,15.213,15.1844,15.1939,187380.0
2016-05-16 09:50:00,15.9,15.92,15.89,15.89,100968.0,15.1939,15.213,15.1844,15.1844,100968.0
2016-05-16 09:55:00,15.89,15.9,15.88,15.89,79004.0,15.1844,15.1939,15.1748,15.1844,79004.0
2016-05-16 10:00:00,15.89,15.92,15.88,15.88,131560.0,15.1844,15.213,15.1748,15.1748,131560.0
2016-05-16 10:05:00,15.89,15.92,15.89,15.91,129844.0,15.1844,15.213,15.1844,15.2035,129844.0
2016-05-16 10:10:00,15.92,15.94,15.92,15.94,155348.0,15.213,15.2322,15.213,15.2322,155348.0
2016-05-16 10:15:00,15.93,15.94,15.92,15.92,585924.0,15.2226,15.2322,15.213,15.213,585924.0
2016-05-16 10:20:00,15.92,15.93,15.9,15.92,108032.0,15.213,15.2226,15.1939,15.213,108032.0
2016-05-16 10:25:00,15.93,15.94,15.92,15.93,42780.0,15.2226,15.2322,15.213,15.2226,42780.0
2016-05-16 10:30:00,15.93,15.94,15.93,15.94,35640.0,15.2226,15.2322,15.2226,15.2322,35640.0
2016-05-16 10:35:00,15.93,15.96,15.93,15.95,128912.0,15.2226,15.2513,15.2226,15.2417,128912.0
2016-05-16 10:40:00,15.95,15.95,15.92,15.92,70068.0,15.2417,15.2417,15.213,15.213,70068.0
2016-05-16 10:45:00,15.92,15.96,15.92,15.96,43584.0,15.213,15.2513,15.213,15.2513,43584.0
2016-05-16 10:50:00,15.96,15.99,15.96,15.98,75064.0,15.2513,15.2799,15.2513,15.2704,75064.0
2016-05-16 10:55:00,15.98,15.99,15.98,15.98,56496.0,15.2704,15.2799,15.2704,15.2704,56496.0
2016-05-16 11:00:00,15.99,16.02,15.99,16.01,204156.0,15.2799,15.3086,15.2799,15.299,204156.0
2016-05-16 11:05:00,16.01,16.02,16.0,16.0,29820.0,15.299,15.3086,15.2895,15.2895,29820.0
2016-05-16 11:10:00,16.0,16.01,16.0,16.0,46268.0,15.2895,15.299,15.2895,15.2895,46268.0
2016-05-16 11:15:00,16.0,16.01,16.0,16.0,11200.0,15.2895,15.299,15.2895,15.2895,11200.0
2016-05-16 11:20:00,16.0,16.01,15.99,15.99,46200.0,15.2895,15.299,15.2799,15.2799,46200.0
2016-05-16 11:25:00,15.99,16.01,15.99,16.0,43468.0,15.2799,15.299,15.2799,15.2895,43468.0
2016-05-16 11:30:00,16.02,16.03,16.01,16.03,8800.0,15.3086,15.3182,15.299,15.3182,8800.0
2016-05-16 11:35:00,16.02,16.02,16.01,16.02,27000.0,15.3086,15.3086,15.299,15.3086,27000.0
2016-05-16 11:40:00,16.02,16.05,16.02,16.05,60296.0,15.3086,15.3373,15.3086,15.3373,60296.0
2016-05-16 11:45:00,16.05,16.06,16.05,16.06,74572.0,15.3373,15.3468,15.3373,15.3468,74572.0
2016-05-16 11:50:00,16.06,16.07,16.06,16.06,58860.0,15.3468,15.3564,15.3468,15.3468,58860.0
2016-05-16 11:55:00,16.06,16.07,16.06,16.07,81836.0,15.3468,15.3564,15.3468,15.3564,81836.0
2016-05-16 12:00:00,16.07,16.07,16.05,16.05,50444.0,15.3564,15.3564,15.3373,15.3373,50444.0
2016-05-16 12:05:00,16.06,16.06,16.05,16.06,26620.0,15.3468,15.3468,15.3373,15.3468,26620.0
2016-05-16 12:10:00,16.06,16.06,16.05,16.06,23992.0,15.3468,15.3468,15.3373,15.3468,23992.0
2016-05-16 12:15:00,16.06,16.07,16.05,16.05,58880.0,15.3468,15.3564,15.3373,15.3373,58880.0
2016-05-16 12:20:00,16.05,16.05,16.04,16.04,32580.0,15.3373,15.3373,15.3277,15.3277,32580.0
2016-05-16 12:25:00,16.05,16.05,16.02,16.02,94480.0,15.3373,15.3373,15.3086,15.3086,94480.0
2016-05-16 12:30:00,16.02,16.03,16.02,16.03,63036.0,15.3086,15.3182,15.3086,15.3182,63036.0
2016-05-16 12:35:00,16.03,16.03,16.03,16.03,38068.0,15.3182,15.3182,15.3182,15.3182,38068.0
2016-05-16 12:40:00,16.03,16.04,16.03,16.04,45508.0,15.3182,15.3277,15.3182,15.3277,45508.0
2016-05-16 12:45:00,16.04,16.04,16.03,16.04,25760.0,15.3277,15.3277,15.3182,15.3277,25760.0
2016-05-16 12:50:00,16.04,16.06,16.04,16.06,28800.0,15.3277,15.3468,15.3277,15.3468,28800.0
2016-05-16 12:55:00,16.05,16.07,16.05,16.06,28200.0,15.3373,15.3564,15.3373,15.3468,28200.0
2016-05-16 13:00:00,16.07,16.09,16.06,16.08,63716.0,15.3564,15.3755,15.3468,15.3659,63716.0
2016-05-16 13:05:00,16.08,16.08,16.06,16.06,42400.0,15.3659,15.3659,15.3468,15.3468,42400.0
2016-05-16 13:10:00,16.06,16.07,16.06,16.06,29396.0,15.3468,15.3564,15.3468,15.3468,29396.0
2016-05-16 13:15:00,16.06,16.08,16.06,16.07,38864.0,15.3468,15.3659,15.3468,15.3564,38864.0
2016-05-16 13:20:00,16.07,16.08,16.07,16.07,144540.0,15.3564,15.3659,15.3564,15.3564,144540.0
2016-05-16 13:25:00,16.07,16.08,16.07,16.07,23992.0,15.3564,15.3659,15.3564,15.3564,23992.0
2016-05-16 13:30:00,16.08,16.08,16.06,16.06,16144.0,15.3659,15.3659,15.3468,15.3468,16144.0
2016-05-16 13:35:00,16.06,16.07,16.06,16.07,17536.0,15.3468,15.3564,15.3468,15.3564,17536.0
2016-05-16 13:40:00,16.06,16.07,16.05,16.05,16724.0,15.3468,15.3564,15.3373,15.3373,16724.0
2016-05-16 13:45:00,16.05,16.07,16.05,16.07,16800.0,15.3373,15.3564,15.3373,15.3564,16800.0
2016-05-16 13:50:00,16.07,16.07,16.06,16.06,73036.0,15.3564,15.3564,15.3468,15.3468,73036.0
2016-05-16 13:55:00,16.06,16.08,16.06,16.07,32008.0,15.3468,15.3659,15.3468,15.3564,32008.0
2016-05-16 14:00:00,16.08,16.11,16.07,16.11,130908.0,15.3659,15.3946,15.3564,15.3946,130908.0
2016-05-16 14:05:00,16.11,16.13,16.11,16.12,68584.0,15.3946,15.4137,15.3946,15.4042,68584.0
2016-05-16 14:10:00,16.12,16.14,16.12,16.14,128040.0,15.4042,15.4233,15.4042,15.4233,128040.0
2016-05-16 14:15:00,16.14,16.14,16.13,16.14,111720.0,15.4233,15.4233,15.4137,15.4233,111720.0
2016-05-16 14:20:00,16.15,16.15,16.14,16.15,69232.0,15.4328,15.4328,15.4233,15.4328,69232.0
2016-05-16 14:25:00,16.14,16.16,16.14,16.15,29244.0,15.4233,15.4424,15.4233,15.4328,29244.0
2016-05-16 14:30:00,16.15,16.16,16.15,16.16,50400.0,15.4328,15.4424,15.4328,15.4424,50400.0
2016-05-16 14:35:00,16.16,16.16,16.14,16.14,26800.0,15.4424,15.4424,15.4233,15.4233,26800.0
2016-05-16 14:40:00,16.15,16.15,16.15,16.15,14000.0,15.4328,15.4328,15.4328,15.4328,14000.0
2016-05-16 14:45:00,16.15,16.16,16.15,16.15,39360.0,15.4328,15.4424,15.4328,15.4328,39360.0
2016-05-16 14:50:00,16.15,16.15,16.14,16.15,49944.0,15.4328,15.4328,15.4233,15.4328,49944.0
2016-05-16 14:55:00,16.15,16.16,16.15,16.16,38356.0,15.4328,15.4424,15.4328,15.4424,38356.0
2016-05-16 15:00:00,16.16,16.17,16.16,16.17,242004.0,15.4424,15.4519,15.4424,15.4519,242004.0
2016-05-16 15:05:00,16.17,16.18,16.16,16.18,97880.0,15.4519,15.4615,15.4424,15.4615,97880.0
2016-05-16 15:10:00,16.18,16.18,16.14,16.14,65100.0,15.4615,15.4615,15.4233,15.4233,65100.0
2016-05-16 15:15:00,16.15,16.15,16.14,16.15,57800.0,15.4328,15.4328,15.4233,15.4328,57800.0
2016-05-16 15:20:00,16.15,16.16,16.14,16.16,68336.0,15.4328,15.4424,15.4233,15.4424,68336.0
2016-05-16 15:25:00,16.15,16.15,16.14,16.14,56448.0,15.4328,15.4328,15.4233,15.4233,56448.0
2016-05-16 15:30:00,16.14,16.14,16.1,16.1,205140.0,15.4233,15.4233,15.3851,15.3851,205140.0
2016-05-16 15:35:00,16.11,16.13,16.1,16.13,57624.0,15.3946,15.4137,15.3851,15.4137,57624.0
2016-05-16 15:40:00,16.12,16.12,16.11,16.11,25760.0,15.4042,15.4042,15.3946,15.3946,25760.0
2016-05-16 15:45:00,16.11,16.11,16.09,16.11,140708.0,15.3946,15.3946,15.3755,15.3946,140708.0
2016-05-16 15:50:00,16.11,16.11,16.09,16.09,227620.0,15.3946,15.3946,15.3755,15.3755,227620.0
2016-05-16 15:55:00,16.09,16.11,16.08,16.09,532268.0,15.3755,15.3946,15.3659,15.3755,532268.0
2016-05-17 09:30:00,16.04,16.09,16.02,16.07,379700.0,15.3277,15.3755,15.3086,15.3564,379700.0
2016-05-17 09:35:00,16.07,16.07,15.98,16.01,236588.0,15.3564,15.3564,15.2704,15.299,236588.0
2016-05-17 09:40:00,15.98,16.0,15.97,15.98,80104.0,15.2704,15.2895,15.2608,15.2704,80104.0
2016-05-17 09:45:00,15.98,16.0,15.96,16.0,207048.0,15.2704,15.2895,15.2513,15.2895,207048.0
2016-05-17 09:50:00,16.0,16.02,15.98,15.99,105420.0,15.2895,15.3086,15.2704,15.2799,105420.0
2016-05-17 09:55:00,15.99,16.02,15.99,16.01,40932.0,15.2799,15.3086,15.2799,15.299,40932.0
2016-05-17 10:00:00,16.01,16.01,15.97,15.99,65360.0,15.299,15.299,15.2608,15.2799,65360.0
2016-05-17 10:05:00,15.98,15.98,15.94,15.95,318304.0,15.2704,15.2704,15.2322,15.2417,318304.0
2016-05-17 10:10:00,15.96,15.97,15.93,15.95,45000.0,15.2513,15.2608,15.2226,15.2417,45000.0
2016-05-17 10:15:00,15.96,16.0,15.95,15.99,103076.0,15.2513,15.2895,15.2417,15.2799,103076.0
2016-05-17 10:20:00,15.99,16.01,15.99,15.99,202792.0,15.2799,15.299,15.2799,15.2799,202792.0
2016-05-17 10:25:00,15.99,15.99,15.97,15.98,35448.0,15.2799,15.2799,15.2608,15.2704,35448.0
2016-05-17 10:30:00,15.97,15.97,15.94,15.96,87816.0,15.2608,15.2608,15.2322,15.2513,87816.0
2016-05-17 10:35:00,15.96,15.99,15.95,15.98,43176.0,15.2513,15.2799,15.2417,15.2704,43176.0
2016-05-17 10:40:00,15.98,16.01,15.98,16.01,122384.0,15.2704,15.299,15.2704,15.299,122384.0
2016-05-17 10:45:00,16.02,16.03,16.01,16.01,70868.0,15.3086,15.3182,15.299,15.299,70868.0
2016-05-17 10:50:00,16.0,16.03,16.0,16.03,87384.0,15.2895,15.3182,15.2895,15.3182,87384.0
2016-05-17 10:55:00,16.04,16.05,16.03,16.04,71080.0,15.3277,15.3373,15.3182,15.3277,71080.0
2016-05-17 11:00:00,16.04,16.04,16.01,16.03,129584.0,15.3277,15.3277,15.299,15.3182,129584.0
2016-05-17 11:05:00,16.01,16.01,15.99,16.0,108632.0,15.299,15.299,15.2799,15.2895,108632.0
2016-05-17 11:10:00,16.01,16.01,16.0,16.0,58672.0,15.299,15.299,15.2895,15.2895,58672.0
2016-05-17 11:15:00,16.0,16.04,16.0,16.02,156004.0,15.2895,15.3277,15.2895,15.3086,156004.0
2016-05-17 11:20:00,16.02,16.03,16.01,16.02,108772.0,15.3086,15.3182,15.299,15.3086,108772.0
2016-05-17 11:25:00,16.02,16.02,15.97,15.98,169668.0,15.3086,15.3086,15.2608,15.2704,169668.0
2016-05-17 11:30:00,15.98,16.0,15.98,16.0,26108.0,15.2704,15.2895,15.2704,15.2895,26108.0
2016-05-17 11:35:00,16.01,16.01,16.0,16.01,28000.0,15.299,15.299,15.2895,15.299,28000.0
2016-05-17 11:40:00,16.02,16.02,15.99,16.0,20000.0,15.3086,15.3086,15.2799,15.2895,20000.0
2016-05-17 11:45:00,16.01,16.04,16.01,16.04,120452.0,15.299,15.3277,15.299,15.3277,120452.0
2016-05-17 11:50:00,16.04,16.06,16.04,16.04,86196.0,15.3277,15.3468,15.3277,15.3277,86196.0
2016-05-17 11:55:00,16.04,16.04,16.04,16.04,106556.0,15.3277,15.3277,15.3277,15.3277,106556.0
2016-05-17 12:00:00,16.04,16.04,16.03,16.03,32800.0,15.3277,15.3277,15.3182,15.3182,32800.0
2016-05-17 12:05:00,16.03,16.04,16.02,16.02,116684.0,15.3182,15.3277,15.3086,15.3086,116684.0
2016-05-17 12:10:00,16.02,16.02,16.0,16.01,72064.0,15.3086,15.3086,15.2895,15.299,72064.0
2016-05-17 12:15:00,16.0,16.0,15.97,15.97,204600.0,15.2895,15.2895,15.2608,15.2608,204600.0
2016-05-17 12:20:00,15.97,15.97,15.96,15.96,31084.0,15.2608,15.2608,15.2513,15.2513,31084.0
2016-05-17 12:25:00,15.96,15.96,15.95,15.96,100488.0,15.2513,15.2513,15.2417,15.2513,100488.0
2016-05-17 12:30:00,15.96,15.96,15.94,15.96,119008.0,15.2513,15.2513,15.2322,15.2513,119008.0
2016-05-17 12:35:00,15.96,15.97,15.95,15.97,32244.0,15.2513,15.2608,15.2417,15.2608,32244.0
2016-05-17 12:40:00,15.97,15.97,15.96,15.96,23348.0,15.2608,15.2608,15.2513,15.2513,23348.0
2016-05-17 12:45:00,15.95,15.95,15.94,15.95,34000.0,15.2417,15.2417,15.2322,15.2417,34000.0
2016-05-17 12:50:00,15.95,15.95,15.93,15.94,46200.0,15.2417,15.2417,15.2226,15.2322,46200.0
2016-05-17 12:55:00,15.94,15.94,15.92,15.93,98628.0,15.2322,15.2322,15.213,15.2226,98628.0
2016-05-17 13:00:00,15.93,15.93,15.92,15.92,66200.0,15.2226,15.2226,15.213,15.213,66200.0
2016-05-17 13:05:00,15.92,15.94,15.92,15.93,69292.0,15.213,15.2322,15.213,15.2226,69292.0
2016-05-17 13:10:00,15.93,15.94,15.93,15.93,30200.0,15.2226,15.2322,15.2226,15.2226,30200.0
2016-05-17 13:15:00,15.94,15.94,15.93,15.94,38784.0,15.2322,15.2322,15.2226,15.2322,38784.0
2016-05-17 13:20:00,15.94,15.95,15.94,15.94,58672.0,15.2322,15.2417,15.2322,15.2322,58672.0
2016-05-17 13:25:00,15.94,15.95,15.94,15.95,26080.0,15.2322,15.2417,15.2322,15.2417,26080.0
2016-05-17 13:30:00,15.95,15.97,15.95,15.97,84880.0,15.2417,15.2608,15.2417,15.2608,84880.0
2016-05-17 13:35:00,15.97,15.97,15.96,15.96,21200.0,15.2608,15.2608,15.2513,15.2513,21200.0
2016-05-17 13:40:00,15.96,15.97,15.95,15.95,33904.0,15.2513,15.2608,15.2417,15.2417,33904.0
2016-05-17 13:45:00,15.95,15.95,15.94,15.94,32400.0,15.2417,15.2417,15.2322,15.2322,32400.0
2016-05-17 13:50:00,15.94,15.94,15.92,15.92,43012.0,15.2322,15.2322,15.213,15.213,43012.0
2016-05-17 13:55:00,15.92,15.93,15.86,15.86,317060.0,15.213,15.2226,15.1557,15.1557,317060.0
2016-05-17 14:00:00,15.86,15.87,15.85,15.85,178440.0,15.1557,15.1653,15.1462,15.1462,178440.0
2016-05-17 14:05:00,15.85,15.86,15.82,15.82,102152.0,15.1462,15.1557,15.1175,15.1175,102152.0
2016-05-17 14:10:00,15.81,15.83,15.81,15.83,94336.0,15.1079,15.127,15.1079,15.127,94336.0
2016-05-17 14:15:00,15.83,15.83,15.78,15.78,232680.0,15.127,15.127,15.0793,15.0793,232680.0
2016-05-17 14:20:00,15.78,15.78,15.74,15.75,288028.0,15.0793,15.0793,15.041,15.0506,288028.0
2016-05-17 14:25:00,15.75,15.76,15.71,15.75,449940.0,15.0506,15.0602,15.0124,15.0506,449940.0
2016-05-17 14:30:00,15.75,15.76,15.73,15.73,324800.0,15.0506,15.0602,15.0315,15.0315,324800.0
2016-05-17 14:35:00,15.74,15.77,15.74,15.75,102944.0,15.041,15.0697,15.041,15.0506,102944.0
2016-05-17 14:40:00,15.75,15.77,15.75,15.77,55600.0,15.0506,15.0697,15.0506,15.0697,55600.0
2016-05-17 14:45:00,15.77,15.78,15.76,15.77,72784.0,15.0697,15.0793,15.0602,15.0697,72784.0
2016-05-17 14:50:00,15.77,15.77,15.74,15.75,111276.0,15.0697,15.0697,15.041,15.0506,111276.0
2016-05-17 14:55:00,15.75,15.79,15.73,15.79,121696.0,15.0506,15.0888,15.0315,15.0888,121696.0
2016-05-17 15:00:00,15.78,15.79,15.77,15.78,73016.0,15.0793,15.0888,15.0697,15.0793,73016.0
2016-05-17 15:05:00,15.79,15.83,15.79,15.81,218828.0,15.0888,15.127,15.0888,15.1079,218828.0
2016-05-17 15:10:00,15.81,15.81,15.78,15.78,103400.0,15.1079,15.1079,15.0793,15.0793,103400.0
2016-05-17 15:15:00,15.79,15.79,15.76,15.76,95560.0,15.0888,15.0888,15.0602,15.0602,95560.0
2016-05-17 15:20:00,15.75,15.76,15.74,15.74,77240.0,15.0506,15.0602,15.041,15.041,77240.0
2016-05-17 15:25:00,15.73,15.73,15.7,15.72,180668.0,15.0315,15.0315,15.0028,15.0219,180668.0
2016-05-17 15:30:00,15.73,15.75,15.72,15.74,111044.0,15.0315,15.0506,15.0219,15.041,111044.0
2016-05-17 15:35:00,15.74,15.78,15.74,15.78,157408.0,15.041,15.0793,15.041,15.0793,157408.0
2016-05-17 15:40:00,15.79,15.79,15.75,15.77,137524.0,15.0888,15.0888,15.0506,15.0697,137524.0
2016-05-17 15:45:00,15.78,15.79,15.76,15.76,173100.0,15.0793,15.0888,15.0602,15.0602,173100.0
2016-05-17 15:50:00,15.77,15.79,15.76,15.79,209032.0,15.0697,15.0888,15.0602,15.0888,209032.0
2016-05-17 15:55:00,15.79,15.81,15.77,15.79,455036.0,15.0888,15.1079,15.0697,15.0888,455036.0
2016-05-18 09:30:00,15.72,15.74,15.69,15.69,308444.0,15.0219,15.041,14.9933,14.9933,308444.0
2016-05-18 09:35:00,15.69,15.72,15.69,15.71,162480.0,14.9933,15.0219,14.9933,15.0124,162480.0
2016-05-18 09:40:00,15.71,15.76,15.71,15.76,175512.0,15.0124,15.0602,15.0124,15.0602,175512.0
2016-05-18 09:45:00,15.76,15.76,15.72,15.74,116124.0,15.0602,15.0602,15.0219,15.041,116124.0
2016-05-18 09:50:00,15.74,15.78,15.73,15.78,225892.0,15.041,15.0793,15.0315,15.0793,225892.0
2016-05-18 09:55:00,15.77,15.79,15.76,15.79,242088.0,15.0697,15.0888,15.0602,15.0888,242088.0
2016-05-18 10:00:00,15.79,15.79,15.76,15.78,91664.0,15.0888,15.0888,15.0602,15.0793,91664.0
2016-05-18 10:05:00,15.78,15.81,15.78,15.8,227248.0,15.0793,15.1079,15.0793,15.0984,227248.0
2016-05-18 10:10:00,15.8,15.88,15.79,15.87,163168.0,15.0984,15.1748,15.0888,15.1653,163168.0
2016-05-18 10:15:00,15.87,15.88,15.86,15.86,145568.0,15.1653,15.1748,15.1557,15.1557,145568.0
2016-05-18 10:20:00,15.87,15.9,15.87,15.89,129120.0,15.1653,15.1939,15.1653,15.1844,129120.0
2016-05-18 10:25:00,15.89,15.92,15.89,15.91,128512.0,15.1844,15.213,15.1844,15.2035,128512.0
2016-05-18 10:30:00,15.91,15.91,15.87,15.9,212688.0,15.2035,15.2035,15.1653,15.1939,212688.0
2016-05-18 10:35:00,15.88,15.89,15.85,15.85,64144.0,15.1748,15.1844,15.1462,15.1462,64144.0
2016-05-18 10:40:00,15.85,15.87,15.84,15.87,58784.0,15.1462,15.1653,15.1366,15.1653,58784.0
2016-05-18 10:45:00,15.87,15.88,15.87,15.88,38744.0,15.1653,15.1748,15.1653,15.1748,38744.0
2016-05-18 10:50:00,15.87,15.88,15.83,15.83,71208.0,15.1653,15.1748,15.127,15.127,71208.0
2016-05-18 10:55:00,15.83,15.83,15.81,15.81,318556.0,15.127,15.127,15.1079,15.1079,318556.0
2016-05-18 11:00:00,15.82,15.85,15.81,15.84,129340.0,15.1175,15.1462,15.1079,15.1366,129340.0
2016-05-18 11:05:00,15.84,15.85,15.82,15.83,50400.0,15.1366,15.1462,15.1175,15.127,50400.0
2016-05-18 11:10:00,15.84,15.85,15.82,15.85,43200.0,15.1366,15.1462,15.1175,15.1462,43200.0
2016-05-18 11:15:00,15.85,15.85,15.82,15.83,48804.0,15.1462,15.1462,15.1175,15.127,48804.0
2016-05-18 11:20:00,15.83,15.87,15.83,15.84,217100.0,15.127,15.1653,15.127,15.1366,217100.0
2016-05-18 11:25:00,15.84,15.9,15.84,15.89,126704.0,15.1366,15.1939,15.1366,15.1844,126704.0
2016-05-18 11:30:00,15.9,15.9,15.86,15.88,128672.0,15.1939,15.1939,15.1557,15.1748,128672.0
2016-05-18 11:35:00,15.88,15.92,15.88,15.91,51464.0,15.1748,15.213,15.1748,15.2035,51464.0
2016-05-18 11:40:00,15.91,15.92,15.9,15.9,64684.0,15.2035,15.213,15.1939,15.1939,64684.0
2016-05-18 11:45:00,15.91,15.92,15.9,15.92,88848.0,15.2035,15.213,15.1939,15.213,88848.0
2016-05-18 11:50:00,15.92,15.93,15.88,15.89,82660.0,15.213,15.2226,15.1748,15.1844,82660.0
2016-05-18 11:55:00,15.89,15.9,15.86,15.86,93836.0,15.1844,15.1939,15.1557,15.1557,93836.0
2016-05-18 12:00:00,15.86,15.86,15.86,15.86,221120.0,15.1557,15.1557,15.1557,15.1557,221120.0
2016-05-18 12:05:00,15.86,15.86,15.85,15.85,24444.0,15.1557,15.1557,15.1462,15.1462,24444.0
2016-05-18 12:10:00,15.85,15.86,15.85,15.85,22960.0,15.1462,15.1557,15.1462,15.1462,22960.0
2016-05-18 12:15:00,15.86,15.87,15.85,15.87,19436.0,15.1557,15.1653,15.1462,15.1653,19436.0
2016-05-18 12:20:00,15.87,15.89,15.87,15.89,50944.0,15.1653,15.1844,15.1653,15.1844,50944.0
2016-05-18 12:25:00,15.88,15.89,15.86,15.86,112880.0,15.1748,15.1844,15.1557,15.1557,112880.0
2016-05-18 12:30:00,15.86,15.88,15.86,15.88,38812.0,15.1557,15.1748,15.1557,15.1748,38812.0
2016-05-18 12:35:00,15.88,15.88,15.87,15.88,128312.0,15.1748,15.1748,15.1653,15.1748,128312.0
2016-05-18 12:40:00,15.88,15.89,15.87,15.89,22244.0,15.1748,15.1844,15.1653,15.1844,22244.0
2016-05-18 12:45:00,15.89,15.89,15.88,15.89,11440.0,15.1844,15.1844,15.1748,15.1844,11440.0
2016-05-18 12:50:00,15.88,15.9,15.87,15.9,96972.0,15.1748,15.1939,15.1653,15.1939,96972.0
2016-05-18 12:55:00,15.9,15.94,15.9,15.93,170060.0,15.1939,15.2322,15.1939,15.2226,170060.0
2016-05-18 13:00:00,15.94,15.97,15.94,15.95,145696.0,15.2322,15.2608,15.2322,15.2417,145696.0
2016-05-18 13:05:00,15.96,15.96,15.94,15.94,114408.0,15.2513,15.2513,15.2322,15.2322,114408.0
2016-05-18 13:10:00,15.94,15.96,15.94,15.96,35272.0,15.2322,15.2513,15.2322,15.2513,35272.0
2016-05-18 13:15:00,15.95,15.96,15.94,15.95,112928.0,15.2417,15.2513,15.2322,15.2417,112928.0
2016-05-18 13:20:00,15.95,16.0,15.95,15.99,107388.0,15.2417,15.2895,15.2417,15.2799,107388.0
2016-05-18 13:25:00,15.99,15.99,15.98,15.98,77360.0,15.2799,15.2799,15.2704,15.2704,77360.0
2016-05-18 13:30:00,15.99,16.01,15.98,15.99,136712.0,15.2799,15.299,15.2704,15.2799,136712.0
2016-05-18 13:35:00,15.99,15.99,15.99,15.99,85888.0,15.2799,15.2799,15.2799,15.2799,85888.0
2016-05-18 13:40:00,15.99,16.0,15.99,15.99,15912.0,15.2799,15.2895,15.2799,15.2799,15912.0
2016-05-18 13:45:00,16.0,16.01,15.99,15.99,103016.0,15.2895,15.299,15.2799,15.2799,103016.0
2016-05-18 13:50:00,15.99,15.99,15.96,15.96,154880.0,15.2799,15.2799,15.2513,15.2513,154880.0
2016-05-18 13:55:00,15.96,15.97,15.95,15.95,92904.0,15.2513,15.2608,15.2417,15.2417,92904.0
2016-05-18 14:00:00,15.95,15.95,15.81,15.81,1062328.0,15.2417,15.2417,15.1079,15.1079,1062328.0
2016-05-18 14:05:00,15.8,15.83,15.71,15.83,600840.0,15.0984,15.127,15.0124,15.127,600840.0
2016-05-18 14:10:00,15.83,15.83,15.77,15.77,384792.0,15.127,15.127,15.0697,15.0697,384792.0
2016-05-18 14:15:00,15.76,15.79,15.71,15.79,385240.0,15.0602,15.0888,15.0124,15.0888,385240.0
2016-05-18 14:20:00,15.79,15.79,15.71,15.76,262500.0,15.0888,15.0888,15.0124,15.0602,262500.0
2016-05-18 14:25:00,15.75,15.75,15.64,15.64,467016.0,15.0506,15.0506,14.9455,14.9455,467016.0
2016-05-18 14:30:00,15.65,15.67,15.6,15.67,657476.0,14.955,14.9741,14.9073,14.9741,657476.0
2016-05-18 14:35:00,15.67,15.72,15.65,15.69,450204.0,14.9741,15.0219,14.955,14.9933,450204.0
2016-05-18 14:40:00,15.69,15.74,15.67,15.71,219624.0,14.9933,15.041,14.9741,15.0124,219624.0
2016-05-18 14:45:00,15.7,15.73,15.69,15.73,255360.0,15.0028,15.0315,14.9933,15.0315,255360.0
2016-05-18 14:50:00,15.73,15.79,15.73,15.74,426284.0,15.0315,15.0888,15.0315,15.041,426284.0
2016-05-18 14:55:00,15.76,15.77,15.74,15.76,177868.0,15.0602,15.0697,15.041,15.0602,177868.0
2016-05-18 15:00:00,15.77,15.83,15.76,15.81,220796.0,15.0697,15.127,15.0602,15.1079,220796.0
2016-05-18 15:05:00,15.81,15.82,15.78,15.79,148380.0,15.1079,15.1175,15.0793,15.0888,148380.0
2016-05-18 15:10:00,15.79,15.79,15.72,15.74,306084.0,15.0888,15.0888,15.0219,15.041,306084.0
2016-05-18 15:15:00,15.74,15.75,15.71,15.75,123600.0,15.041,15.0506,15.0124,15.0506,123600.0
2016-05-18 15:20:00,15.75,15.75,15.68,15.69,241712.0,15.0506,15.0506,14.9837,14.9933,241712.0
2016-05-18 15:25:00,15.68,15.71,15.67,15.67,108104.0,14.9837,15.0124,14.9741,14.9741,108104.0
2016-05-18 15:30:00,15.67,15.73,15.67,15.73,161060.0,14.9741,15.0315,14.9741,15.0315,161060.0
2016-05-18 15:35:00,15.74,15.74,15.66,15.67,68316.0,15.041,15.041,14.9646,14.9741,68316.0
2016-05-18 15:40:00,15.66,15.72,15.66,15.72,86348.0,14.9646,15.0219,14.9646,15.0219,86348.0
2016-05-18 15:45:00,15.72,15.77,15.72,15.75,183428.0,15.0219,15.0697,15.0219,15.0506,183428.0
2016-05-18 15:50:00,15.76,15.77,15.73,15.75,287540.0,15.0602,15.0697,15.0315,15.0506,287540.0
2016-05-18 15:55:00,15.75,15.81,15.74,15.8,570600.0,15.0506,15.1079,15.041,15.0984,570600.0
2016-05-19 09:30:00,15.66,15.7,15.64,15.68,206120.0,14.9646,15.0028,14.9455,14.9837,206120.0
2016-05-19 09:35:00,15.67,15.71,15.66,15.7,207288.0,14.9741,15.0124,14.9646,15.0028,207288.0
2016-05-19 09:40:00,15.7,15.74,15.7,15.74,201148.0,15.0028,15.041,15.0028,15.041,201148.0
2016-05-19 09:45:00,15.73,15.73,15.68,15.7,198844.0,15.0315,15.0315,14.9837,15.0028,198844.0
2016-05-19 09:50:00,15.69,15.7,15.62,15.62,231140.0,14.9933,15.0028,14.9264,14.9264,231140.0
2016-05-19 09:55:00,15.61,15.63,15.52,15.52,486944.0,14.9168,14.9359,14.8308,14.8308,486944.0
2016-05-19 10:00:00,15.52,15.57,15.52,15.56,338640.0,14.8308,14.8786,14.8308,14.869,338640.0
2016-05-19 10:05:00,15.56,15.56,15.5,15.53,308768.0,14.869,14.869,14.8117,14.8404,308768.0
2016-05-19 10:10:00,15.53,15.55,15.49,15.51,1070968.0,14.8404,14.8595,14.8021,14.8213,1070968.0
2016-05-19 10:15:00,15.51,15.55,15.51,15.55,579768.0,14.8213,14.8595,14.8213,14.8595,579768.0
2016-05-19 10:20:00,15.54,15.56,15.52,15.54,178192.0,14.8499,14.869,14.8308,14.8499,178192.0
2016-05-19 10:25:00,15.54,15.57,15.54,15.57,153576.0,14.8499,14.8786,14.8499,14.8786,153576.0
2016-05-19 10:30:00,15.57,15.61,15.56,15.6,241280.0,14.8786,14.9168,14.869,14.9073,241280.0
2016-05-19 10:35:00,15.61,15.61,15.54,15.55,222140.0,14.9168,14.9168,14.8499,14.8595,222140.0
2016-05-19 10:40:00,15.54,15.61,15.54,15.6,146732.0,14.8499,14.9168,14.8499,14.9073,146732.0
2016-05-19 10:45:00,15.6,15.61,15.56,15.59,96800.0,14.9073,14.9168,14.869,14.8977,96800.0
2016-05-19 10:50:00,15.58,15.58,15.52,15.53,228440.0,14.8881,14.8881,14.8308,14.8404,228440.0
2016-05-19 10:55:00,15.53,15.55,15.51,15.51,47224.0,14.8404,14.8595,14.8213,14.8213,47224.0
2016-05-19 11:00:00,15.52,15.54,15.5,15.51,157808.0,14.8308,14.8499,14.8117,14.8213,157808.0
2016-05-19 11:05:00,15.5,15.52,15.48,15.5,187752.0,14.8117,14.8308,14.7926,14.8117,187752.0
2016-05-19 11:10:00,15.49,15.5,15.47,15.49,142428.0,14.8021,14.8117,14.783,14.8021,142428.0
2016-05-19 11:15:00,15.49,15.54,15.49,15.53,130216.0,14.8021,14.8499,14.8021,14.8404,130216.0
2016-05-19 11:20:00,15.53,15.54,15.51,15.54,48172.0,14.8404,14.8499,14.8213,14.8499,48172.0
2016-05-19 11:25:00,15.53,15.56,15.5,15.53,223264.0,14.8404,14.869,14.8117,14.8404,223264.0
2016-05-19 11:30:00,15.51,15.52,15.49,15.5,134504.0,14.8213,14.8308,14.8021,14.8117,134504.0
2016-05-19 11:35:00,15.5,15.51,15.49,15.49,71108.0,14.8117,14.8213,14.8021,14.8021,71108.0
2016-05-19 11:40:00,15.49,15.5,15.48,15.49,46780.0,14.8021,14.8117,14.7926,14.8021,46780.0
2016-05-19 11:45:00,15.49,15.51,15.47,15.5,263964.0,14.8021,14.8213,14.783,14.8117,263964.0
2016-05-19 11:50:00,15.51,15.52,15.48,15.49,41852.0,14.8213,14.8308,14.7926,14.8021,41852.0
2016-05-19 11:55:00,15.49,15.56,15.49,15.55,153776.0,14.8021,14.869,14.8021,14.8595,153776.0
2016-05-19 12:00:00,15.55,15.56,15.53,15.56,247584.0,14.8595,14.869,14.8404,14.869,247584.0
2016-05-19 12:05:00,15.56,15.58,15.56,15.57,187468.0,14.869,14.8881,14.869,14.8786,187468.0
2016-05-19 12:10:00,15.57,15.58,15.56,15.58,37512.0,14.8786,14.8881,14.869,14.8881,37512.0
2016-05-19 12:15:00,15.59,15.6,15.58,15.59,190420.0,14.8977,14.9073,14.8881,14.8977,190420.0
2016-05-19 12:20:00,15.59,15.6,15.57,15.59,90016.0,14.8977,14.9073,14.8786,14.8977,90016.0
2016-05-19 12:25:00,15.58,15.59,15.56,15.56,67880.0,14.8881,14.8977,14.869,14.869,67880.0
2016-05-19 12:30:00,15.56,15.56,15.54,15.55,60800.0,14.869,14.869,14.8499,14.8595,60800.0
2016-05-19 12:35:00,15.54,15.58,15.54,15.57,104800.0,14.8499,14.8881,14.8499,14.8786,104800.0
2016-05-19 12:40:00,15.56,15.56,15.54,15.54,42000.0,14.869,14.869,14.8499,14.8499,42000.0
2016-05-19 12:45:00,15.55,15.56,15.54,15.54,26400.0,14.8595,14.869,14.8499,14.8499,26400.0
2016-05-19 12:50:00,15.54,15.54,15.51,15.51,54484.0,14.8499,14.8499,14.8213,14.8213,54484.0
2016-05-19 12:55:00,15.51,15.53,15.51,15.51,85280.0,14.8213,14.8404,14.8213,14.8213,85280.0
2016-05-19 13:00:00,15.51,15.54,15.51,15.52,75512.0,14.8213,14.8499,14.8213,14.8308,75512.0
2016-05-19 13:05:00,15.54,15.55,15.53,15.55,100856.0,14.8499,14.8595,14.8404,14.8595,100856.0
2016-05-19 13:10:00,15.55,15.59,15.53,15.58,139144.0,14.8595,14.8977,14.8404,14.8881,139144.0
2016-05-19 13:15:00,15.58,15.58,15.56,15.57,54520.0,14.8881,14.8881,14.869,14.8786,54520.0
2016-05-19 13:20:00,15.58,15.58,15.56,15.56,47296.0,14.8881,14.8881,14.869,14.869,47296.0
2016-05-19 13:25:00,15.56,15.59,15.56,15.58,31944.0,14.869,14.8977,14.869,14.8881,31944.0
2016-05-19 13:30:00,15.59,15.61,15.59,15.61,221204.0,14.8977,14.9168,14.8977,14.9168,221204.0
2016-05-19 13:35:00,15.62,15.63,15.62,15.62,288416.0,14.9264,14.9359,14.9264,14.9264,288416.0
2016-05-19 13:40:00,15.62,15.65,15.62,15.64,143436.0,14.9264,14.955,14.9264,14.9455,143436.0
2016-05-19 13:45:00,15.64,15.65,15.61,15.62,123636.0,14.9455,14.955,14.9168,14.9264,123636.0
2016-05-19 13:50:00,15.62,15.63,15.61,15.61,71168.0,14.9264,14.9359,14.9168,14.9168,71168.0
2016-05-19 13:55:00,15.61,15.62,15.6,15.6,22812.0,14.9168,14.9264,14.9073,14.9073,22812.0
2016-05-19 14:00:00,15.61,15.62,15.6,15.6,43200.0,14.9168,14.9264,14.9073,14.9073,43200.0
2016-05-19 14:05:00,15.6,15.64,15.6,15.64,89792.0,14.9073,14.9455,14.9073,14.9455,89792.0
2016-05-19 14:10:00,15.65,15.67,15.65,15.67,94276.0,14.955,14.9741,14.955,14.9741,94276.0
2016-05-19 14:15:00,15.67,15.68,15.65,15.68,181328.0,14.9741,14.9837,14.955,14.9837,181328.0
2016-05-19 14:20:00,15.68,15.68,15.65,15.66,61096.0,14.9837,14.9837,14.955,14.9646,61096.0
2016-05-19 14:25:00,15.66,15.69,15.65,15.68,151212.0,14.9646,14.9933,14.955,14.9837,151212.0
2016-05-19 14:30:00,15.68,15.68,15.64,15.64,73640.0,14.9837,14.9837,14.9455,14.9455,73640.0
2016-05-19 14:35:00,15.65,15.65,15.61,15.62,184800.0,14.955,14.955,14.9168,14.9264,184800.0
2016-05-19 14:40:00,15.62,15.62,15.6,15.61,31200.0,14.9264,14.9264,14.9073,14.9168,31200.0
2016-05-19 14:45:00,15.62,15.63,15.6,15.6,27468.0,14.9264,14.9359,14.9073,14.9073,27468.0
2016-05-19 14:50:00,15.61,15.61,15.59,15.6,59792.0,14.9168,14.9168,14.8977,14.9073,59792.0
2016-05-19 14:55:00,15.6,15.62,15.59,15.59,40000.0,14.9073,14.9264,14.8977,14.8977,40000.0
2016-05-19 15:00:00,15.61,15.64,15.61,15.64,138324.0,14.9168,14.9455,14.9168,14.9455,138324.0
2016-05-19 15:05:00,15.65,15.67,15.65,15.66,63040.0,14.955,14.9741,14.955,14.9646,63040.0
2016-05-19 15:10:00,15.66,15.68,15.65,15.67,96932.0,14.9646,14.9837,14.955,14.9741,96932.0
2016-05-19 15:15:00,15.67,15.69,15.64,15.69,84516.0,14.9741,14.9933,14.9455,14.9933,84516.0
2016-05-19 15:20:00,15.69,15.72,15.68,15.7,302480.0,14.9933,15.0219,14.9837,15.0028,302480.0
2016-05-19 15:25:00,15.71,15.71,15.68,15.68,181944.0,15.0124,15.0124,14.9837,14.9837,181944.0
2016-05-19 15:30:00,15.68,15.69,15.65,15.66,108396.0,14.9837,14.9933,14.955,14.9646,108396.0
2016-05-19 15:35:00,15.66,15.69,15.66,15.69,133896.0,14.9646,14.9933,14.9646,14.9933,133896.0
2016-05-19 15:40:00,15.7,15.71,15.67,15.68,213912.0,15.0028,15.0124,14.9741,14.9837,213912.0
2016-05-19 15:45:00,15.68,15.72,15.68,15.72,275420.0,14.9837,15.0219,14.9837,15.0219,275420.0
2016-05-19 15:50:00,15.72,15.72,15.7,15.72,237712.0,15.0219,15.0219,15.0028,15.0219,237712.0
2016-05-19 15:55:00,15.72,15.72,15.68,15.69,681700.0,15.0219,15.0219,14.9837,14.9933,681700.0
2016-05-20 09:30:00,15.8,15.85,15.79,15.84,433796.0,15.0984,15.1462,15.0888,15.1366,433796.0
2016-05-20 09:35:00,15.84,15.88,15.84,15.85,200812.0,15.1366,15.1748,15.1366,15.1462,200812.0
2016-05-20 09:40:00,15.85,15.88,15.85,15.86,319600.0,15.1462,15.1748,15.1462,15.1557,319600.0
2016-05-20 09:45:00,15.87,15.87,15.84,15.87,117508.0,15.1653,15.1653,15.1366,15.1653,117508.0
2016-05-20 09:50:00,15.87,15.94,15.87,15.9,376692.0,15.1653,15.2322,15.1653,15.1939,376692.0
2016-05-20 09:55:00,15.9,15.91,15.88,15.91,294016.0,15.1939,15.2035,15.1748,15.2035,294016.0
2016-05-20 10:00:00,15.92,15.92,15.88,15.92,235172.0,15.213,15.213,15.1748,15.213,235172.0
2016-05-20 10:05:00,15.92,15.94,15.91,15.93,88148.0,15.213,15.2322,15.2035,15.2226,88148.0
2016-05-20 10:10:00,15.92,15.96,15.92,15.95,156556.0,15.213,15.2513,15.213,15.2417,156556.0
2016-05-20 10:15:00,15.95,15.95,15.93,15.94,141932.0,15.2417,15.2417,15.2226,15.2322,141932.0
2016-05-20 10:20:00,15.94,15.95,15.9,15.91,334484.0,15.2322,15.2417,15.1939,15.2035,334484.0
2016-05-20 10:25:00,15.9,15.91,15.88,15.89,133052.0,15.1939,15.2035,15.1748,15.1844,133052.0
2016-05-20 10:30:00,15.89,15.9,15.89,15.9,98956.0,15.1844,15.1939,15.1844,15.1939,98956.0
2016-05-20 10:35:00,15.9,15.9,15.9,15.9,46928.0,15.1939,15.1939,15.1939,15.1939,46928.0
2016-05-20 10:40:00,15.9,15.93,15.9,15.92,86200.0,15.1939,15.2226,15.1939,15.213,86200.0
2016-05-20 10:45:00,15.93,15.93,15.92,15.92,48524.0,15.2226,15.2226,15.213,15.213,48524.0
2016-05-20 10:50:00,15.92,15.93,15.9,15.9,144644.0,15.213,15.2226,15.1939,15.1939,144644.0
2016-05-20 10:55:00,15.9,15.91,15.9,15.9,36400.0,15.1939,15.2035,15.1939,15.1939,36400.0
2016-05-20 11:00:00,15.9,15.92,15.9,15.92,85552.0,15.1939,15.213,15.1939,15.213,85552.0
2016-05-20 11:05:00,15.93,15.94,15.92,15.92,76740.0,15.2226,15.2322,15.213,15.213,76740.0
2016-05-20 11:10:00,15.93,15.93,15.92,15.93,35364.0,15.2226,15.2226,15.213,15.2226,35364.0
2016-05-20 11:15:00,15.93,15.95,15.92,15.95,89372.0,15.2226,15.2417,15.213,15.2417,89372.0
2016-05-20 11:20:00,15.95,15.96,15.93,15.94,63140.0,15.2417,15.2513,15.2226,15.2322,63140.0
2016-05-20 11:25:00,15.95,15.96,15.94,15.95,76500.0,15.2417,15.2513,15.2322,15.2417,76500.0
2016-05-20 11:30:00,15.95,15.97,15.95,15.97,139812.0,15.2417,15.2608,15.2417,15.2608,139812.0
2016-05-20 11:35:00,15.97,15.98,15.97,15.97,142264.0,15.2608,15.2704,15.2608,15.2608,142264.0
2016-05-20 11:40:00,15.97,15.98,15.97,15.97,43860.0,15.2608,15.2704,15.2608,15.2608,43860.0
2016-05-20 11:45:00,15.97,15.97,15.96,15.96,26180.0,15.2608,15.2608,15.2513,15.2513,26180.0
2016-05-20 11:50:00,15.96,15.96,15.94,15.94,71220.0,15.2513,15.2513,15.2322,15.2322,71220.0
2016-05-20 11:55:00,15.94,15.94,15.93,15.94,113396.0,15.2322,15.2322,15.2226,15.2322,113396.0
2016-05-20 12:00:00,15.94,15.94,15.92,15.92,87708.0,15.2322,15.2322,15.213,15.213,87708.0
2016-05-20 12:05:00,15.93,15.94,15.93,15.93,32224.0,15.2226,15.2322,15.2226,15.2226,32224.0
2016-05-20 12:10:00,15.93,15.93,15.92,15.92,42000.0,15.2226,15.2226,15.213,15.213,42000.0
2016-05-20 12:15:00,15.92,15.93,15.91,15.93,83604.0,15.213,15.2226,15.2035,15.2226,83604.0
2016-05-20 12:20:00,15.93,15.94,15.93,15.94,23600.0,15.2226,15.2322,15.2226,15.2322,23600.0
2016-05-20 12:25:00,15.94,15.94,15.93,15.94,26800.0,15.2322,15.2322,15.2226,15.2322,26800.0
2016-05-20 12:30:00,15.93,15.93,15.92,15.92,16200.0,15.2226,15.2226,15.213,15.213,16200.0
2016-05-20 12:35:00,15.92,15.95,15.92,15.94,36112.0,15.213,15.2417,15.213,15.2322,36112.0
2016-05-20 12:40:00,15.94,15.95,15.93,15.94,31600.0,15.2322,15.2417,15.2226,15.2322,31600.0
2016-05-20 12:45:00,15.93,15.95,15.93,15.94,41316.0,15.2226,15.2417,15.2226,15.2322,41316.0
2016-05-20 12:50:00,15.95,15.95,15.94,15.94,27920.0,15.2417,15.2417,15.2322,15.2322,27920.0
2016-05-20 12:55:00,15.94,15.94,15.93,15.93,65200.0,15.2322,15.2322,15.2226,15.2226,65200.0
2016-05-20 13:00:00,15.93,15.93,15.92,15.92,9000.0,15.2226,15.2226,15.213,15.213,9000.0
2016-05-20 13:05:00,15.91,15.92,15.9,15.91,69492.0,15.2035,15.213,15.1939,15.2035,69492.0
2016-05-20 13:10:00,15.91,15.93,15.9,15.92,71200.0,15.2035,15.2226,15.1939,15.213,71200.0
2016-05-20 13:15:00,15.92,15.93,15.92,15.93,43000.0,15.213,15.2226,15.213,15.2226,43000.0
2016-05-20 13:20:00,15.93,15.94,15.91,15.91,27752.0,15.2226,15.2322,15.2035,15.2035,27752.0
2016-05-20 13:25:00,15.91,15.92,15.9,15.9,34808.0,15.2035,15.213,15.1939,15.1939,34808.0
2016-05-20 13:30:00,15.9,15.9,15.87,15.87,108996.0,15.1939,15.1939,15.1653,15.1653,108996.0
2016-05-20 13:35:00,15.88,15.88,15.87,15.87,60780.0,15.1748,15.1748,15.1653,15.1653,60780.0
2016-05-20 13:40:00,15.86,15.88,15.86,15.88,55484.0,15.1557,15.1748,15.1557,15.1748,55484.0
2016-05-20 13:45:00,15.88,15.88,15.85,15.86,52036.0,15.1748,15.1748,15.1462,15.1557,52036.0
2016-05-20 13:50:00,15.86,15.88,15.86,15.87,61156.0,15.1557,15.1748,15.1557,15.1653,61156.0
2016-05-20 13:55:00,15.86,15.87,15.86,15.87,54444.0,15.1557,15.1653,15.1557,15.1653,54444.0
2016-05-20 14:00:00,15.88,15.88,15.87,15.88,32004.0,15.1748,15.1748,15.1653,15.1748,32004.0
2016-05-20 14:05:00,15.88,15.89,15.87,15.89,66240.0,15.1748,15.1844,15.1653,15.1844,66240.0
2016-05-20 14:10:00,15.88,15.9,15.88,15.88,70832.0,15.1748,15.1939,15.1748,15.1748,70832.0
2016-05-20 14:15:00,15.89,15.9,15.89,15.89,12112.0,15.1844,15.1939,15.1844,15.1844,12112.0
2016-05-20 14:20:00,15.89,15.92,15.88,15.92,119656.0,15.1844,15.213,15.1748,15.213,119656.0
2016-05-20 14:25:00,15.92,15.93,15.91,15.93,39092.0,15.213,15.2226,15.2035,15.2226,39092.0
2016-05-20 14:30:00,15.93,15.93,15.92,15.92,37600.0,15.2226,15.2226,15.213,15.213,37600.0
2016-05-20 14:35:00,15.92,15.92,15.91,15.91,8480.0,15.213,15.213,15.2035,15.2035,8480.0
2016-05-20 14:40:00,15.91,15.91,15.9,15.9,45232.0,15.2035,15.2035,15.1939,15.1939,45232.0
2016-05-20 14:45:00,15.91,15.91,15.9,15.9,189732.0,15.2035,15.2035,15.1939,15.1939,189732.0
2016-05-20 14:50:00,15.9,15.91,15.9,15.9,33740.0,15.1939,15.2035,15.1939,15.1939,33740.0
2016-05-20 14:55:00,15.9,15.9,15.87,15.88,112444.0,15.1939,15.1939,15.1653,15.1748,112444.0
2016-05-20 15:00:00,15.88,15.88,15.84,15.84,224436.0,15.1748,15.1748,15.1366,15.1366,224436.0
2016-05-20 15:05:00,15.84,15.84,15.82,15.83,232584.0,15.1366,15.1366,15.1175,15.127,232584.0
2016-05-20 15:10:00,15.83,15.86,15.83,15.85,134580.0,15.127,15.1557,15.127,15.1462,134580.0
2016-05-20 15:15:00,15.85,15.85,15.84,15.84,102944.0,15.1462,15.1462,15.1366,15.1366,102944.0
2016-05-20 15:20:00,15.84,15.85,15.82,15.82,98428.0,15.1366,15.1462,15.1175,15.1175,98428.0
2016-05-20 15:25:00,15.83,15.84,15.83,15.83,64576.0,15.127,15.1366,15.127,15.127,64576.0
2016-05-20 15:30:00,15.83,15.85,15.83,15.84,166916.0,15.127,15.1462,15.127,15.1366,166916.0
2016-05-20 15:35:00,15.85,15.85,15.83,15.85,131476.0,15.1462,15.1462,15.127,15.1462,131476.0
2016-05-20 15:40:00,15.84,15.86,15.84,15.85,59872.0,15.1366,15.1557,15.1366,15.1462,59872.0
2016-05-20 15:45:00,15.85,15.86,15.85,15.86,187964.0,15.1462,15.1557,15.1462,15.1557,187964.0
2016-05-20 15:50:00,15.86,15.87,15.85,15.87,242988.0,15.1557,15.1653,15.1462,15.1653,242988.0
2016-05-20 15:55:00,15.87,15.89,15.86,15.88,715032.0,15.1653,15.1844,15.1557,15.1748,715032.0
2016-05-23 09:30:00,15.89,15.92,15.86,15.9,213756.0,15.1844,15.213,15.1557,15.1939,213756.0
2016-05-23 09:35:00,15.89,15.9,15.85,15.87,92592.0,15.1844,15.1939,15.1462,15.1653,92592.0
2016-05-23 09:40:00,15.9,15.92,15.88,15.89,134636.0,15.1939,15.213,15.1748,15.1844,134636.0
2016-05-23 09:45:00,15.89,15.9,15.87,15.88,41048.0,15.1844,15.1939,15.1653,15.1748,41048.0
2016-05-23 09:50:00,15.88,15.88,15.84,15.87,67484.0,15.1748,15.1748,15.1366,15.1653,67484.0
2016-05-23 09:55:00,15.87,15.89,15.85,15.88,86860.0,15.1653,15.1844,15.1462,15.1748,86860.0
2016-05-23 10:00:00,15.88,15.92,15.88,15.92,83456.0,15.1748,15.213,15.1748,15.213,83456.0
2016-05-23 10:05:00,15.91,15.93,15.9,15.9,65924.0,15.2035,15.2226,15.1939,15.1939,65924.0
2016-05-23 10:10:00,15.91,15.93,15.88,15.9,64800.0,15.2035,15.2226,15.1748,15.1939,64800.0
2016-05-23 10:15:00,15.89,15.91,15.88,15.9,55200.0,15.1844,15.2035,15.1748,15.1939,55200.0
2016-05-23 10:20:00,15.92,15.94,15.91,15.92,70240.0,15.213,15.2322,15.2035,15.213,70240.0
2016-05-23 10:25:00,15.92,15.93,15.9,15.9,54996.0,15.213,15.2226,15.1939,15.1939,54996.0
2016-05-23 10:30:00,15.9,15.9,15.89,15.9,20200.0,15.1939,15.1939,15.1844,15.1939,20200.0
2016-05-23 10:35:00,15.9,15.91,15.9,15.9,69600.0,15.1939,15.2035,15.1939,15.1939,69600.0
2016-05-23 10:40:00,15.9,15.9,15.88,15.88,26800.0,15.1939,15.1939,15.1748,15.1748,26800.0
2016-05-23 10:45:00,15.88,15.88,15.87,15.87,21548.0,15.1748,15.1748,15.1653,15.1653,21548.0
2016-05-23 10:50:00,15.87,15.87,15.86,15.87,28784.0,15.1653,15.1653,15.1557,15.1653,28784.0
2016-05-23 10:55:00,15.87,15.87,15.86,15.87,41988.0,15.1653,15.1653,15.1557,15.1653,41988.0
2016-05-23 11:00:00,15.87,15.89,15.87,15.89,28800.0,15.1653,15.1844,15.1653,15.1844,28800.0
2016-05-23 11:05:00,15.89,15.9,15.89,15.9,15028.0,15.1844,15.1939,15.1844,15.1939,15028.0
2016-05-23 11:10:00,15.91,15.91,15.9,15.9,120800.0,15.2035,15.2035,15.1939,15.1939,120800.0
2016-05-23 11:15:00,15.9,15.9,15.88,15.88,40600.0,15.1939,15.1939,15.1748,15.1748,40600.0
2016-05-23 11:20:00,15.89,15.9,15.88,15.9,42448.0,15.1844,15.1939,15.1748,15.1939,42448.0
2016-05-23 11:25:00,15.88,15.91,15.88,15.91,10356.0,15.1748,15.2035,15.1748,15.2035,10356.0
2016-05-23 11:30:00,15.91,15.91,15.86,15.86,36600.0,15.2035,15.2035,15.1557,15.1557,36600.0
2016-05-23 11:35:00,15.86,15.86,15.84,15.85,77696.0,15.1557,15.1557,15.1366,15.1462,77696.0
2016-05-23 11:40:00,15.85,15.87,15.84,15.85,22800.0,15.1462,15.1653,15.1366,15.1462,22800.0
2016-05-23 11:45:00,15.85,15.86,15.84,15.86,27084.0,15.1462,15.1557,15.1366,15.1557,27084.0
2016-05-23 11:50:00,15.85,15.85,15.84,15.84,42860.0,15.1462,15.1462,15.1366,15.1366,42860.0
2016-05-23 11:55:00,15.83,15.84,15.83,15.84,249800.0,15.127,15.1366,15.127,15.1366,249800.0
2016-05-23 12:00:00,15.84,15.86,15.84,15.86,21972.0,15.1366,15.1557,15.1366,15.1557,21972.0
2016-05-23 12:05:00,15.86,15.86,15.85,15.85,20400.0,15.1557,15.1557,15.1462,15.1462,20400.0
2016-05-23 12:10:00,15.85,15.87,15.85,15.87,20800.0,15.1462,15.1653,15.1462,15.1653,20800.0
2016-05-23 12:15:00,15.86,15.87,15.86,15.87,28000.0,15.1557,15.1653,15.1557,15.1653,28000.0
2016-05-23 12:20:00,15.87,15.88,15.87,15.87,26000.0,15.1653,15.1748,15.1653,15.1653,26000.0
2016-05-23 12:25:00,15.87,15.88,15.87,15.88,21624.0,15.1653,15.1748,15.1653,15.1748,21624.0
2016-05-23 12:30:00,15.87,15.88,15.87,15.87,4000.0,15.1653,15.1748,15.1653,15.1653,4000.0
2016-05-23 12:35:00,15.87,15.87,15.86,15.86,2400.0,15.1653,15.1653,15.1557,15.1557,2400.0
2016-05-23 12:40:00,15.86,15.88,15.85,15.88,28480.0,15.1557,15.1748,15.1462,15.1748,28480.0
2016-05-23 12:45:00,15.89,15.89,15.88,15.88,24980.0,15.1844,15.1844,15.1748,15.1748,24980.0
2016-05-23 12:50:00,15.88,15.89,15.88,15.89,4016.0,15.1748,15.1844,15.1748,15.1844,4016.0
2016-05-23 12:55:00,15.89,15.9,15.89,15.9,17640.0,15.1844,15.1939,15.1844,15.1939,17640.0
2016-05-23 13:00:00,15.9,15.9,15.9,15.9,9196.0,15.1939,15.1939,15.1939,15.1939,9196.0
2016-05-23 13:05:00,15.9,15.9,15.89,15.9,28400.0,15.1939,15.1939,15.1844,15.1939,28400.0
2016-05-23 13:10:00,15.9,15.91,15.89,15.91,34300.0,15.1939,15.2035,15.1844,15.2035,34300.0
2016-05-23 13:15:00,15.91,15.91,15.9,15.9,24480.0,15.2035,15.2035,15.1939,15.1939,24480.0
2016-05-23 13:20:00,15.9,15.9,15.89,15.89,11200.0,15.1939,15.1939,15.1844,15.1844,11200.0
2016-05-23 13:25:00,15.88,15.9,15.88,15.9,72600.0,15.1748,15.1939,15.1748,15.1939,72600.0
2016-05-23 13:30:00,15.9,15.9,15.88,15.89,32560.0,15.1939,15.1939,15.1748,15.1844,32560.0
2016-05-23 13:35:00,15.88,15.89,15.88,15.89,22800.0,15.1748,15.1844,15.1748,15.1844,22800.0
2016-05-23 13:40:00,15.89,15.89,15.88,15.88,13200.0,15.1844,15.1844,15.1748,15.1748,13200.0
2016-05-23 13:45:00,15.88,15.88,15.87,15.88,40800.0,15.1748,15.1748,15.1653,15.1748,40800.0
2016-05-23 13:50:00,15.88,15.89,15.88,15.89,6176.0,15.1748,15.1844,15.1748,15.1844,6176.0
2016-05-23 13:55:00,15.89,15.9,15.89,15.89,14000.0,15.1844,15.1939,15.1844,15.1844,14000.0
2016-05-23 14:00:00,15.89,15.9,15.89,15.89,11600.0,15.1844,15.1939,15.1844,15.1844,11600.0
2016-05-23 14:05:00,15.89,15.89,15.89,15.89,1200.0,15.1844,15.1844,15.1844,15.1844,1200.0
2016-05-23 14:10:00,15.89,15.9,15.88,15.9,21600.0,15.1844,15.1939,15.1748,15.1939,21600.0
2016-05-23 14:15:00,15.9,15.91,15.9,15.9,60560.0,15.1939,15.2035,15.1939,15.1939,60560.0
2016-05-23 14:20:00,15.9,15.91,15.9,15.9,800.0,15.1939,15.2035,15.1939,15.1939,800.0
2016-05-23 14:25:00,15.9,15.92,15.89,15.92,71400.0,15.1939,15.213,15.1844,15.213,71400.0
2016-05-23 14:30:00,15.92,15.92,15.9,15.91,12812.0,15.213,15.213,15.1939,15.2035,12812.0
2016-05-23 14:35:00,15.92,15.92,15.9,15.9,24400.0,15.213,15.213,15.1939,15.1939,24400.0
2016-05-23 14:40:00,15.9,15.92,15.9,15.92,11840.0,15.1939,15.213,15.1939,15.213,11840.0
2016-05-23 14:45:00,15.9,15.9,15.9,15.9,14000.0,15.1939,15.1939,15.1939,15.1939,14000.0
2016-05-23 14:50:00,15.91,15.91,15.9,15.9,78000.0,15.2035,15.2035,15.1939,15.1939,78000.0
2016-05-23 14:55:00,15.9,15.9,15.88,15.88,16240.0,15.1939,15.1939,15.1748,15.1748,16240.0
2016-05-23 15:00:00,15.9,15.9,15.88,15.88,26372.0,15.1939,15.1939,15.1748,15.1748,26372.0
2016-05-23 15:05:00,15.88,15.88,15.87,15.88,27200.0,15.1748,15.1748,15.1653,15.1748,27200.0
2016-05-23 15:10:00,15.88,15.88,15.86,15.86,42240.0,15.1748,15.1748,15.1557,15.1557,42240.0
2016-05-23 15:15:00,15.86,15.87,15.86,15.86,39688.0,15.1557,15.1653,15.1557,15.1557,39688.0
2016-05-23 15:20:00,15.85,15.86,15.85,15.86,44000.0,15.1462,15.1557,15.1462,15.1557,44000.0
2016-05-23 15:25:00,15.87,15.87,15.86,15.86,9920.0,15.1653,15.1653,15.1557,15.1557,9920.0
2016-05-23 15:30:00,15.86,15.88,15.86,15.88,82000.0,15.1557,15.1748,15.1557,15.1748,82000.0
2016-05-23 15:35:00,15.87,15.87,15.85,15.86,38364.0,15.1653,15.1653,15.1462,15.1557,38364.0
2016-05-23 15:40:00,15.85,15.87,15.85,15.86,14680.0,15.1462,15.1653,15.1462,15.1557,14680.0
2016-05-23 15:45:00,15.86,15.86,15.85,15.86,36096.0,15.1557,15.1557,15.1462,15.1557,36096.0
2016-05-23 15:50:00,15.85,15.85,15.83,15.83,129148.0,15.1462,15.1462,15.127,15.127,129148.0
2016-05-23 15:55:00,15.83,15.83,15.81,15.83,326232.0,15.127,15.127,15.1079,15.127,326232.0
2016-05-24 09:30:00,15.99,16.04,15.99,16.03,282856.0,15.2799,15.3277,15.2799,15.3182,282856.0
2016-05-24 09:35:00,16.03,16.08,16.03,16.06,189540.0,15.3182,15.3659,15.3182,15.3468,189540.0
2016-05-24 09:40:00,16.06,16.07,16.06,16.06,35748.0,15.3468,15.3564,15.3468,15.3468,35748.0
2016-05-24 09:45:00,16.07,16.11,16.07,16.1,181880.0,15.3564,15.3946,15.3564,15.3851,181880.0
2016-05-24 09:50:00,16.1,16.11,16.09,16.11,70780.0,15.3851,15.3946,15.3755,15.3946,70780.0
2016-05-24 09:55:00,16.11,16.13,16.1,16.1,133904.0,15.3946,15.4137,15.3851,15.3851,133904.0
2016-05-24 10:00:00,16.1,16.14,16.1,16.14,175268.0,15.3851,15.4233,15.3851,15.4233,175268.0
2016-05-24 10:05:00,16.14,16.15,16.13,16.14,90360.0,15.4233,15.4328,15.4137,15.4233,90360.0
2016-05-24 10:10:00,16.13,16.14,16.13,16.14,60248.0,15.4137,15.4233,15.4137,15.4233,60248.0
2016-05-24 10:15:00,16.14,16.16,16.14,16.16,266312.0,15.4233,15.4424,15.4233,15.4424,266312.0
2016-05-24 10:20:00,16.17,16.18,16.16,16.18,224340.0,15.4519,15.4615,15.4424,15.4615,224340.0
2016-05-24 10:25:00,16.18,16.18,16.17,16.18,40040.0,15.4615,15.4615,15.4519,15.4615,40040.0
2016-05-24 10:30:00,16.18,16.19,16.17,16.18,51220.0,15.4615,15.4711,15.4519,15.4615,51220.0
2016-05-24 10:35:00,16.19,16.23,16.18,16.2,174092.0,15.4711,15.5093,15.4615,15.4806,174092.0
2016-05-24 10:40:00,16.21,16.22,16.2,16.2,92312.0,15.4902,15.4997,15.4806,15.4806,92312.0
2016-05-24 10:45:00,16.2,16.21,16.2,16.2,55796.0,15.4806,15.4902,15.4806,15.4806,55796.0
2016-05-24 10:50:00,16.2,16.21,16.19,16.2,49036.0,15.4806,15.4902,15.4711,15.4806,49036.0
2016-05-24 10:55:00,16.2,16.21,16.19,16.21,65800.0,15.4806,15.4902,15.4711,15.4902,65800.0
2016-05-24 11:00:00,16.21,16.23,16.21,16.23,103808.0,15.4902,15.5093,15.4902,15.5093,103808.0
2016-05-24 11:05:00,16.22,16.23,16.21,16.21,87224.0,15.4997,15.5093,15.4902,15.4902,87224.0
2016-05-24 11:10:00,16.21,16.22,16.2,16.2,76812.0,15.4902,15.4997,15.4806,15.4806,76812.0
2016-05-24 11:15:00,16.21,16.21,16.2,16.21,29644.0,15.4902,15.4902,15.4806,15.4902,29644.0
2016-05-24 11:20:00,16.21,16.23,16.21,16.22,165260.0,15.4902,15.5093,15.4902,15.4997,165260.0
2016-05-24 11:25:00,16.22,16.24,16.21,16.21,107928.0,15.4997,15.5188,15.4902,15.4902,107928.0
2016-05-24 11:30:00,16.22,16.22,16.2,16.21,59148.0,15.4997,15.4997,15.4806,15.4902,59148.0
2016-05-24 11:35:00,16.21,16.21,16.2,16.2,62436.0,15.4902,15.4902,15.4806,15.4806,62436.0
2016-05-24 11:40:00,16.21,16.22,16.2,16.2,72052.0,15.4902,15.4997,15.4806,15.4806,72052.0
2016-05-24 11:45:00,16.21,16.22,16.21,16.21,47000.0,15.4902,15.4997,15.4902,15.4902,47000.0
2016-05-24 11:50:00,16.22,16.24,16.22,16.23,47380.0,15.4997,15.5188,15.4997,15.5093,47380.0
2016-05-24 11:55:00,16.24,16.25,16.23,16.24,209632.0,15.5188,15.5284,15.5093,15.5188,209632.0
2016-05-24 12:00:00,16.24,16.25,16.24,16.24,63484.0,15.5188,15.5284,15.5188,15.5188,63484.0
2016-05-24 12:05:00,16.24,16.24,16.23,16.24,57304.0,15.5188,15.5188,15.5093,15.5188,57304.0
2016-05-24 12:10:00,16.24,16.24,16.22,16.23,58576.0,15.5188,15.5188,15.4997,15.5093,58576.0
2016-05-24 12:15:00,16.23,16.23,16.22,16.23,53596.0,15.5093,15.5093,15.4997,15.5093,53596.0
2016-05-24 12:20:00,16.23,16.23,16.22,16.22,37824.0,15.5093,15.5093,15.4997,15.4997,37824.0
2016-05-24 12:25:00,16.23,16.23,16.22,16.22,58520.0,15.5093,15.5093,15.4997,15.4997,58520.0
2016-05-24 12:30:00,16.23,16.23,16.22,16.22,76464.0,15.5093,15.5093,15.4997,15.4997,76464.0
2016-05-24 12:35:00,16.22,16.22,16.21,16.22,38796.0,15.4997,15.4997,15.4902,15.4997,38796.0
2016-05-24 12:40:00,16.22,16.23,16.22,16.23,44532.0,15.4997,15.5093,15.4997,15.5093,44532.0
2016-05-24 12:45:00,16.23,16.23,16.22,16.23,20980.0,15.5093,15.5093,15.4997,15.5093,20980.0
2016-05-24 12:50:00,16.22,16.25,16.22,16.24,39560.0,15.4997,15.5284,15.4997,15.5188,39560.0
2016-05-24 12:55:00,16.24,16.25,16.24,16.25,40168.0,15.5188,15.5284,15.5188,15.5284,40168.0
2016-05-24 13:00:00,16.25,16.27,16.25,16.26,46300.0,15.5284,15.5475,15.5284,15.5379,46300.0
2016-05-24 13:05:00,16.25,16.26,16.24,16.24,20412.0,15.5284,15.5379,15.5188,15.5188,20412.0
2016-05-24 13:10:00,16.25,16.25,16.24,16.25,17336.0,15.5284,15.5284,15.5188,15.5284,17336.0
2016-05-24 13:15:00,16.25,16.25,16.24,16.25,11740.0,15.5284,15.5284,15.5188,15.5284,11740.0
2016-05-24 13:20:00,16.24,16.25,16.24,16.24,13600.0,15.5188,15.5284,15.5188,15.5188,13600.0
2016-05-24 13:25:00,16.24,16.24,16.23,16.24,12800.0,15.5188,15.5188,15.5093,15.5188,12800.0
2016-05-24 13:30:00,16.24,16.24,16.23,16.23,20264.0,15.5188,15.5188,15.5093,15.5093,20264.0
2016-05-24 13:35:00,16.23,16.23,16.22,16.22,31180.0,15.5093,15.5093,15.4997,15.4997,31180.0
2016-05-24 13:40:00,16.22,16.22,16.21,16.21,60464.0,15.4997,15.4997,15.4902,15.4902,60464.0
2016-05-24 13:45:00,16.21,16.23,16.21,16.23,63712.0,15.4902,15.5093,15.4902,15.5093,63712.0
2016-05-24 13:50:00,16.23,16.23,16.22,16.22,21960.0,15.5093,15.5093,15.4997,15.4997,21960.0
2016-05-24 13:55:00,16.22,16.22,16.22,16.22,23900.0,15.4997,15.4997,15.4997,15.4997,23900.0
2016-05-24 14:00:00,16.22,16.22,16.21,16.22,28040.0,15.4997,15.4997,15.4902,15.4997,28040.0
2016-05-24 14:05:00,16.22,16.22,16.21,16.21,12244.0,15.4997,15.4997,15.4902,15.4902,12244.0
2016-05-24 14:10:00,16.21,16.24,16.21,16.24,31920.0,15.4902,15.5188,15.4902,15.5188,31920.0
2016-05-24 14:15:00,16.23,16.24,16.23,16.23,11200.0,15.5093,15.5188,15.5093,15.5093,11200.0
2016-05-24 14:20:00,16.23,16.23,16.22,16.23,10400.0,15.5093,15.5093,15.4997,15.5093,10400.0
2016-05-24 14:25:00,16.23,16.23,16.23,16.23,8200.0,15.5093,15.5093,15.5093,15.5093,8200.0
2016-05-24 14:30:00,16.23,16.23,16.22,16.23,20400.0,15.5093,15.5093,15.4997,15.5093,20400.0
2016-05-24 14:35:00,16.22,16.22,16.22,16.22,1600.0,15.4997,15.4997,15.4997,15.4997,1600.0
2016-05-24 14:40:00,16.23,16.23,16.22,16.22,11200.0,15.5093,15.5093,15.4997,15.4997,11200.0
2016-05-24 14:45:00,16.22,16.23,16.21,16.23,18560.0,15.4997,15.5093,15.4902,15.5093,18560.0
2016-05-24 14:50:00,16.24,16.25,16.24,16.24,74296.0,15.5188,15.5284,15.5188,15.5188,74296.0
2016-05-24 14:55:00,16.25,16.26,16.24,16.24,36136.0,15.5284,15.5379,15.5188,15.5188,36136.0
2016-05-24 15:00:00,16.25,16.25,16.25,16.25,21200.0,15.5284,15.5284,15.5284,15.5284,21200.0
2016-05-24 15:05:00,16.25,16.25,16.25,16.25,15200.0,15.5284,15.5284,15.5284,15.5284,15200.0
2016-05-24 15:10:00,16.25,16.27,16.25,16.26,110720.0,15.5284,15.5475,15.5284,15.5379,110720.0
2016-05-24 15:15:00,16.26,16.28,16.26,16.28,98808.0,15.5379,15.5571,15.5379,15.5571,98808.0
2016-05-24 15:20:00,16.28,16.3,16.27,16.3,55236.0,15.5571,15.5762,15.5475,15.5762,55236.0
2016-05-24 15:25:00,16.3,16.31,16.27,16.29,130828.0,15.5762,15.5857,15.5475,15.5666,130828.0
2016-05-24 15:30:00,16.29,16.29,16.27,16.27,33000.0,15.5666,15.5666,15.5475,15.5475,33000.0
2016-05-24 15:35:00,16.27,16.27,16.26,16.27,11560.0,15.5475,15.5475,15.5379,15.5475,11560.0
2016-05-24 15:40:00,16.27,16.28,16.26,16.27,189436.0,15.5475,15.5571,15.5379,15.5475,189436.0
2016-05-24 15:45:00,16.27,16.27,16.26,16.26,68208.0,15.5475,15.5475,15.5379,15.5379,68208.0
2016-05-24 15:50:00,16.26,16.28,16.26,16.27,125528.0,15.5379,15.5571,15.5379,15.5475,125528.0
2016-05-24 15:55:00,16.27,16.27,16.25,16.25,389244.0,15.5475,15.5475,15.5284,15.5284,389244.0
2016-05-25 09:30:00,16.37,16.41,16.37,16.39,427328.0,15.6431,15.6813,15.6431,15.6622,427328.0
2016-05-25 09:35:00,16.41,16.42,16.4,16.41,286076.0,15.6813,15.6908,15.6717,15.6813,286076.0
2016-05-25 09:40:00,16.41,16.44,16.4,16.44,410668.0,15.6813,15.71,15.6717,15.71,410668.0
2016-05-25 09:45:00,16.45,16.45,16.41,16.43,224488.0,15.7195,15.7195,15.6813,15.7004,224488.0
2016-05-25 09:50:00,16.43,16.46,16.43,16.46,205780.0,15.7004,15.7291,15.7004,15.7291,205780.0
2016-05-25 09:55:00,16.46,16.47,16.45,16.46,69288.0,15.7291,15.7386,15.7195,15.7291,69288.0
2016-05-25 10:00:00,16.46,16.48,16.46,16.47,91972.0,15.7291,15.7482,15.7291,15.7386,91972.0
2016-05-25 10:05:00,16.47,16.5,16.47,16.5,171928.0,15.7386,15.7673,15.7386,15.7673,171928.0
2016-05-25 10:10:00,16.5,16.52,16.5,16.51,193816.0,15.7673,15.7864,15.7673,15.7768,193816.0
2016-05-25 10:15:00,16.51,16.54,16.51,16.54,186404.0,15.7768,15.8055,15.7768,15.8055,186404.0
2016-05-25 10:20:00,16.54,16.54,16.51,16.52,333216.0,15.8055,15.8055,15.7768,15.7864,333216.0
2016-05-25 10:25:00,16.52,16.53,16.5,16.51,342516.0,15.7864,15.796,15.7673,15.7768,342516.0
2016-05-25 10:30:00,16.51,16.53,16.49,16.51,486232.0,15.7768,15.796,15.7577,15.7768,486232.0
2016-05-25 10:35:00,16.51,16.51,16.5,16.5,93612.0,15.7768,15.7768,15.7673,15.7673,93612.0
2016-05-25 10:40:00,16.5,16.5,16.49,16.49,181968.0,15.7673,15.7673,15.7577,15.7577,181968.0
2016-05-25 10:45:00,16.5,16.5,16.48,16.48,109580.0,15.7673,15.7673,15.7482,15.7482,109580.0
2016-05-25 10:50:00,16.48,16.49,16.47,16.49,53152.0,15.7482,15.7577,15.7386,15.7577,53152.0
2016-05-25 10:55:00,16.48,16.5,16.48,16.49,107916.0,15.7482,15.7673,15.7482,15.7577,107916.0
2016-05-25 11:00:00,16.5,16.52,16.49,16.51,165460.0,15.7673,15.7864,15.7577,15.7768,165460.0
2016-05-25 11:05:00,16.51,16.52,16.48,16.49,231452.0,15.7768,15.7864,15.7482,15.7577,231452.0
2016-05-25 11:10:00,16.49,16.49,16.46,16.47,98388.0,15.7577,15.7577,15.7291,15.7386,98388.0
2016-05-25 11:15:00,16.46,16.49,16.46,16.47,65540.0,15.7291,15.7577,15.7291,15.7386,65540.0
2016-05-25 11:20:00,16.47,16.47,16.46,16.47,85964.0,15.7386,15.7386,15.7291,15.7386,85964.0
2016-05-25 11:25:00,16.47,16.47,16.46,16.47,105400.0,15.7386,15.7386,15.7291,15.7386,105400.0
2016-05-25 11:30:00,16.46,16.48,16.46,16.48,43044.0,15.7291,15.7482,15.7291,15.7482,43044.0
2016-05-25 11:35:00,16.49,16.49,16.47,16.47,41900.0,15.7577,15.7577,15.7386,15.7386,41900.0
2016-05-25 11:40:00,16.48,16.48,16.46,16.47,22292.0,15.7482,15.7482,15.7291,15.7386,22292.0
2016-05-25 11:45:00,16.47,16.47,16.47,16.47,69480.0,15.7386,15.7386,15.7386,15.7386,69480.0
2016-05-25 11:50:00,16.46,16.47,16.45,16.47,27696.0,15.7291,15.7386,15.7195,15.7386,27696.0
2016-05-25 11:55:00,16.46,16.48,16.45,16.48,31108.0,15.7291,15.7482,15.7195,15.7482,31108.0
2016-05-25 12:00:00,16.48,16.49,16.48,16.48,30136.0,15.7482,15.7577,15.7482,15.7482,30136.0
2016-05-25 12:05:00,16.48,16.49,16.47,16.48,12568.0,15.7482,15.7577,15.7386,15.7482,12568.0
2016-05-25 12:10:00,16.47,16.48,16.47,16.47,7876.0,15.7386,15.7482,15.7386,15.7386,7876.0
2016-05-25 12:15:00,16.47,16.48,16.46,16.46,100056.0,15.7386,15.7482,15.7291,15.7291,100056.0
2016-05-25 12:20:00,16.45,16.46,16.45,16.45,148060.0,15.7195,15.7291,15.7195,15.7195,148060.0
2016-05-25 12:25:00,16.46,16.46,16.45,16.45,94224.0,15.7291,15.7291,15.7195,15.7195,94224.0
2016-05-25 12:30:00,16.46,16.46,16.45,16.46,39856.0,15.7291,15.7291,15.7195,15.7291,39856.0
2016-05-25 12:35:00,16.46,16.47,16.46,16.47,6920.0,15.7291,15.7386,15.7291,15.7386,6920.0
2016-05-25 12:40:00,16.47,16.48,16.47,16.47,26220.0,15.7386,15.7482,15.7386,15.7386,26220.0
2016-05-25 12:45:00,16.47,16.47,16.47,16.47,15680.0,15.7386,15.7386,15.7386,15.7386,15680.0
2016-05-25 12:50:00,16.48,16.48,16.47,16.48,162040.0,15.7482,15.7482,15.7386,15.7482,162040.0
2016-05-25 12:55:00,16.48,16.49,16.48,16.48,41804.0,15.7482,15.7577,15.7482,15.7482,41804.0
2016-05-25 13:00:00,16.48,16.53,16.48,16.52,68680.0,15.7482,15.796,15.7482,15.7864,68680.0
2016-05-25 13:05:00,16.52,16.53,16.52,16.52,62408.0,15.7864,15.796,15.7864,15.7864,62408.0
2016-05-25 13:10:00,16.52,16.52,16.51,16.52,80400.0,15.7864,15.7864,15.7768,15.7864,80400.0
2016-05-25 13:15:00,16.52,16.52,16.51,16.52,44600.0,15.7864,15.7864,15.7768,15.7864,44600.0
2016-05-25 13:20:00,16.52,16.53,16.51,16.53,140252.0,15.7864,15.796,15.7768,15.796,140252.0
2016-05-25 13:25:00,16.52,16.53,16.52,16.52,29812.0,15.7864,15.796,15.7864,15.7864,29812.0
2016-05-25 13:30:00,16.52,16.53,16.52,16.52,22664.0,15.7864,15.796,15.7864,15.7864,22664.0
2016-05-25 13:35:00,16.52,16.53,16.52,16.52,112864.0,15.7864,15.796,15.7864,15.7864,112864.0
2016-05-25 13:40:00,16.52,16.52,16.51,16.52,16964.0,15.7864,15.7864,15.7768,15.7864,16964.0
2016-05-25 13:45:00,16.52,16.52,16.51,16.51,11400.0,15.7864,15.7864,15.7768,15.7768,11400.0
2016-05-25 13:50:00,16.51,16.53,16.51,16.52,60812.0,15.7768,15.796,15.7768,15.7864,60812.0
2016-05-25 13:55:00,16.53,16.53,16.52,16.52,150700.0,15.796,15.796,15.7864,15.7864,150700.0
2016-05-25 14:00:00,16.53,16.53,16.5,16.5,581968.0,15.796,15.796,15.7673,15.7673,581968.0
2016-05-25 14:05:00,16.5,16.5,16.5,16.5,4700.0,15.7673,15.7673,15.7673,15.7673,4700.0
2016-05-25 14:10:00,16.5,16.51,16.5,16.5,36316.0,15.7673,15.7768,15.7673,15.7673,36316.0
2016-05-25 14:15:00,16.5,16.5,16.5,16.5,4600.0,15.7673,15.7673,15.7673,15.7673,4600.0
2016-05-25 14:20:00,16.51,16.51,16.5,16.51,320748.0,15.7768,15.7768,15.7673,15.7768,320748.0
2016-05-25 14:25:00,16.51,16.52,16.51,16.51,45788.0,15.7768,15.7864,15.7768,15.7768,45788.0
2016-05-25 14:30:00,16.51,16.52,16.5,16.52,61988.0,15.7768,15.7864,15.7673,15.7864,61988.0
2016-05-25 14:35:00,16.53,16.53,16.51,16.52,2353368.0,15.796,15.796,15.7768,15.7864,2353368.0
2016-05-25 14:40:00,16.52,16.52,16.5,16.51,54996.0,15.7864,15.7864,15.7673,15.7768,54996.0
2016-05-25 14:45:00,16.51,16.54,16.48,16.49,139780.0,15.7768,15.8055,15.7482,15.7577,139780.0
2016-05-25 14:50:00,16.49,16.49,16.47,16.48,100292.0,15.7577,15.7577,15.7386,15.7482,100292.0
2016-05-25 14:55:00,16.47,16.48,16.46,16.46,55664.0,15.7386,15.7482,15.7291,15.7291,55664.0
2016-05-25 15:00:00,16.46,16.47,16.45,16.45,62352.0,15.7291,15.7386,15.7195,15.7195,62352.0
2016-05-25 15:05:00,16.45,16.48,16.45,16.48,63464.0,15.7195,15.7482,15.7195,15.7482,63464.0
2016-05-25 15:10:00,16.48,16.48,16.46,16.47,62008.0,15.7482,15.7482,15.7291,15.7386,62008.0
2016-05-25 15:15:00,16.47,16.49,16.47,16.48,63532.0,15.7386,15.7577,15.7386,15.7482,63532.0
2016-05-25 15:20:00,16.49,16.5,16.49,16.49,39380.0,15.7577,15.7673,15.7577,15.7577,39380.0
2016-05-25 15:25:00,16.5,16.55,16.49,16.55,144320.0,15.7673,15.8151,15.7577,15.8151,144320.0
2016-05-25 15:30:00,16.54,16.54,16.53,16.53,112624.0,15.8055,15.8055,15.796,15.796,112624.0
2016-05-25 15:35:00,16.53,16.53,16.51,16.51,103276.0,15.796,15.796,15.7768,15.7768,103276.0
2016-05-25 15:40:00,16.51,16.51,16.49,16.5,50736.0,15.7768,15.7768,15.7577,15.7673,50736.0
2016-05-25 15:45:00,16.5,16.5,16.47,16.48,179492.0,15.7673,15.7673,15.7386,15.7482,179492.0
2016-05-25 15:50:00,16.48,16.49,16.47,16.47,175384.0,15.7482,15.7577,15.7386,15.7386,175384.0
2016-05-25 15:55:00,16.47,16.5,16.46,16.46,508876.0,15.7386,15.7673,15.7291,15.7291,508876.0
2016-05-26 09:30:00,16.5,16.54,16.5,16.53,234796.0,15.7673,15.8055,15.7673,15.796,234796.0
2016-05-26 09:35:00,16.53,16.53,16.48,16.5,76092.0,15.796,15.796,15.7482,15.7673,76092.0
2016-05-26 09:40:00,16.51,16.53,16.49,16.53,68696.0,15.7768,15.796,15.7577,15.796,68696.0
2016-05-26 09:45:00,16.53,16.53,16.47,16.49,163760.0,15.796,15.796,15.7386,15.7577,163760.0
2016-05-26 09:50:00,16.49,16.49,16.46,16.46,129932.0,15.7577,15.7577,15.7291,15.7291,129932.0
2016-05-26 09:55:00,16.46,16.46,16.43,16.43,131000.0,15.7291,15.7291,15.7004,15.7004,131000.0
2016-05-26 10:00:00,16.44,16.47,16.44,16.46,52120.0,15.71,15.7386,15.71,15.7291,52120.0
2016-05-26 10:05:00,16.45,16.47,16.43,16.47,68800.0,15.7195,15.7386,15.7004,15.7386,68800.0
2016-05-26 10:10:00,16.46,16.48,16.46,16.47,53960.0,15.7291,15.7482,15.7291,15.7386,53960.0
2016-05-26 10:15:00,16.47,16.49,16.47,16.49,33468.0,15.7386,15.7577,15.7386,15.7577,33468.0
2016-05-26 10:20:00,16.5,16.5,16.49,16.49,20160.0,15.7673,15.7673,15.7577,15.7577,20160.0
2016-05-26 10:25:00,16.49,16.49,16.47,16.48,56320.0,15.7577,15.7577,15.7386,15.7482,56320.0
2016-05-26 10:30:00,16.48,16.51,16.48,16.48,34964.0,15.7482,15.7768,15.7482,15.7482,34964.0
2016-05-26 10:35:00,16.47,16.49,16.47,16.49,16400.0,15.7386,15.7577,15.7386,15.7577,16400.0
2016-05-26 10:40:00,16.49,16.5,16.48,16.5,80908.0,15.7577,15.7673,15.7482,15.7673,80908.0
2016-05-26 10:45:00,16.5,16.5,16.46,16.46,125876.0,15.7673,15.7673,15.7291,15.7291,125876.0
2016-05-26 10:50:00,16.46,16.46,16.44,16.44,38100.0,15.7291,15.7291,15.71,15.71,38100.0
2016-05-26 10:55:00,16.45,16.45,16.43,16.43,43836.0,15.7195,15.7195,15.7004,15.7004,43836.0
2016-05-26 11:00:00,16.43,16.44,16.42,16.44,55784.0,15.7004,15.71,15.6908,15.71,55784.0
2016-05-26 11:05:00,16.44,16.44,16.43,16.43,17412.0,15.71,15.71,15.7004,15.7004,17412.0
2016-05-26 11:10:00,16.43,16.45,16.43,16.45,58664.0,15.7004,15.7195,15.7004,15.7195,58664.0
2016-05-26 11:15:00,16.45,16.45,16.44,16.45,4000.0,15.7195,15.7195,15.71,15.7195,4000.0
2016-05-26 11:20:00,16.45,16.47,16.44,16.47,78116.0,15.7195,15.7386,15.71,15.7386,78116.0
2016-05-26 11:25:00,16.46,16.48,16.46,16.48,9920.0,15.7291,15.7482,15.7291,15.7482,9920.0
2016-05-26 11:30:00,16.48,16.48,16.46,16.46,30348.0,15.7482,15.7482,15.7291,15.7291,30348.0
2016-05-26 11:35:00,16.47,16.47,16.47,16.47,400.0,15.7386,15.7386,15.7386,15.7386,400.0
2016-05-26 11:40:00,16.48,16.48,16.47,16.48,73544.0,15.7482,15.7482,15.7386,15.7482,73544.0
2016-05-26 11:45:00,16.48,16.48,16.46,16.46,32400.0,15.7482,15.7482,15.7291,15.7291,32400.0
2016-05-26 11:50:00,16.46,16.46,16.46,16.46,90200.0,15.7291,15.7291,15.7291,15.7291,90200.0
2016-05-26 11:55:00,16.47,16.48,16.46,16.47,22880.0,15.7386,15.7482,15.7291,15.7386,22880.0
2016-05-26 12:00:00,16.47,16.48,16.47,16.48,800.0,15.7386,15.7482,15.7386,15.7482,800.0
2016-05-26 12:05:00,16.47,16.49,16.47,16.47,60200.0,15.7386,15.7577,15.7386,15.7386,60200.0
2016-05-26 12:10:00,16.47,16.48,16.46,16.47,29928.0,15.7386,15.7482,15.7291,15.7386,29928.0
2016-05-26 12:15:00,16.46,16.46,16.45,16.45,26048.0,15.7291,15.7291,15.7195,15.7195,26048.0
2016-05-26 12:20:00,16.45,16.46,16.45,16.45,24252.0,15.7195,15.7291,15.7195,15.7195,24252.0
2016-05-26 12:25:00,16.45,16.45,16.45,16.45,22400.0,15.7195,15.7195,15.7195,15.7195,22400.0
2016-05-26 12:30:00,16.45,16.46,16.45,16.46,3600.0,15.7195,15.7291,15.7195,15.7291,3600.0
2016-05-26 12:35:00,16.46,16.47,16.45,16.46,20456.0,15.7291,15.7386,15.7195,15.7291,20456.0
2016-05-26 12:40:00,16.46,16.47,16.46,16.46,47832.0,15.7291,15.7386,15.7291,15.7291,47832.0
2016-05-26 12:45:00,16.46,16.46,16.45,16.46,16440.0,15.7291,15.7291,15.7195,15.7291,16440.0
2016-05-26 12:50:00,16.46,16.46,16.45,16.45,32236.0,15.7291,15.7291,15.7195,15.7195,32236.0
2016-05-26 12:55:00,16.44,16.44,16.44,16.44,4000.0,15.71,15.71,15.71,15.71,4000.0
2016-05-26 13:00:00,16.45,16.46,16.44,16.45,49040.0,15.7195,15.7291,15.71,15.7195,49040.0
2016-05-26 13:05:00,16.45,16.45,16.45,16.45,2324.0,15.7195,15.7195,15.7195,15.7195,2324.0
2016-05-26 13:10:00,16.45,16.45,16.44,16.44,29832.0,15.7195,15.7195,15.71,15.71,29832.0
2016-05-26 13:15:00,16.45,16.49,16.45,16.48,97156.0,15.7195,15.7577,15.7195,15.7482,97156.0
2016-05-26 13:20:00,16.47,16.47,16.46,16.47,15680.0,15.7386,15.7386,15.7291,15.7386,15680.0
2016-05-26 13:25:00,16.47,16.48,16.47,16.48,11600.0,15.7386,15.7482,15.7386,15.7482,11600.0
2016-05-26 13:30:00,16.48,16.48,16.47,16.48,50544.0,15.7482,15.7482,15.7386,15.7482,50544.0
2016-05-26 13:35:00,16.48,16.48,16.48,16.48,12000.0,15.7482,15.7482,15.7482,15.7482,12000.0
2016-05-26 13:40:00,16.48,16.48,16.47,16.47,2860.0,15.7482,15.7482,15.7386,15.7386,2860.0
2016-05-26 13:45:00,16.47,16.48,16.47,16.48,4476.0,15.7386,15.7482,15.7386,15.7482,4476.0
2016-05-26 13:50:00,16.47,16.48,16.47,16.48,26400.0,15.7386,15.7482,15.7386,15.7482,26400.0
2016-05-26 13:55:00,16.47,16.48,16.47,16.48,12760.0,15.7386,15.7482,15.7386,15.7482,12760.0
2016-05-26 14:00:00,16.48,16.49,16.48,16.48,31252.0,15.7482,15.7577,15.7482,15.7482,31252.0
2016-05-26 14:05:00,16.48,16.49,16.47,16.48,6100.0,15.7482,15.7577,15.7386,15.7482,6100.0
2016-05-26 14:10:00,16.49,16.5,16.49,16.5,69800.0,15.7577,15.7673,15.7577,15.7673,69800.0
2016-05-26 14:15:00,16.5,16.5,16.5,16.5,48032.0,15.7673,15.7673,15.7673,15.7673,48032.0
2016-05-26 14:20:00,16.5,16.51,16.5,16.51,25748.0,15.7673,15.7768,15.7673,15.7768,25748.0
2016-05-26 14:25:00,16.5,16.5,16.49,16.49,54068.0,15.7673,15.7673,15.7577,15.7577,54068.0
2016-05-26 14:30:00,16.5,16.5,16.49,16.5,11000.0,15.7673,15.7673,15.7577,15.7673,11000.0
2016-05-26 14:35:00,16.5,16.5,16.48,16.48,29800.0,15.7673,15.7673,15.7482,15.7482,29800.0
2016-05-26 14:40:00,16.49,16.49,16.49,16.49,3000.0,15.7577,15.7577,15.7577,15.7577,3000.0
2016-05-26 14:45:00,16.49,16.5,16.49,16.5,34604.0,15.7577,15.7673,15.7577,15.7673,34604.0
2016-05-26 14:50:00,16.49,16.5,16.49,16.49,46400.0,15.7577,15.7673,15.7577,15.7577,46400.0
2016-05-26 14:55:00,16.49,16.5,16.48,16.49,69872.0,15.7577,15.7673,15.7482,15.7577,69872.0
2016-05-26 15:00:00,16.49,16.5,16.49,16.49,125068.0,15.7577,15.7673,15.7577,15.7577,125068.0
2016-05-26 15:05:00,16.5,16.5,16.49,16.5,16636.0,15.7673,15.7673,15.7577,15.7673,16636.0
2016-05-26 15:10:00,16.5,16.5,16.5,16.5,11600.0,15.7673,15.7673,15.7673,15.7673,11600.0
2016-05-26 15:15:00,16.49,16.51,16.49,16.51,12060.0,15.7577,15.7768,15.7577,15.7768,12060.0
2016-05-26 15:20:00,16.51,16.52,16.51,16.51,58004.0,15.7768,15.7864,15.7768,15.7768,58004.0
2016-05-26 15:25:00,16.52,16.52,16.5,16.5,78356.0,15.7864,15.7864,15.7673,15.7673,78356.0
2016-05-26 15:30:00,16.5,16.5,16.5,16.5,800.0,15.7673,15.7673,15.7673,15.7673,800.0
2016-05-26 15:35:00,16.5,16.5,16.49,16.49,14800.0,15.7673,15.7673,15.7577,15.7577,14800.0
2016-05-26 15:40:00,16.5,16.5,16.5,16.5,34596.0,15.7673,15.7673,15.7673,15.7673,34596.0
2016-05-26 15:45:00,16.5,16.5,16.48,16.48,48620.0,15.7673,15.7673,15.7482,15.7482,48620.0
2016-05-26 15:50:00,16.48,16.48,16.47,16.47,37176.0,15.7482,15.7482,15.7386,15.7386,37176.0
2016-05-26 15:55:00,16.47,16.48,16.47,16.48,533552.0,15.7386,15.7482,15.7386,15.7482,533552.0
2016-05-27 09:30:00,16.51,16.53,16.5,16.53,178884.0,15.7768,15.796,15.7673,15.796,178884.0
2016-05-27 09:35:00,16.53,16.54,16.52,16.54,157160.0,15.796,15.8055,15.7864,15.8055,157160.0
2016-05-27 09:40:00,16.54,16.55,16.53,16.54,88860.0,15.8055,15.8151,15.796,15.8055,88860.0
2016-05-27 09:45:00,16.54,16.55,16.54,16.55,68664.0,15.8055,15.8151,15.8055,15.8151,68664.0
2016-05-27 09:50:00,16.54,16.56,16.53,16.54,214880.0,15.8055,15.8246,15.796,15.8055,214880.0
2016-05-27 09:55:00,16.54,16.54,16.53,16.54,101500.0,15.8055,15.8055,15.796,15.8055,101500.0
2016-05-27 10:00:00,16.53,16.56,16.53,16.55,99880.0,15.796,15.8246,15.796,15.8151,99880.0
2016-05-27 10:05:00,16.55,16.55,16.54,16.55,132008.0,15.8151,15.8151,15.8055,15.8151,132008.0
2016-05-27 10:10:00,16.56,16.56,16.55,16.55,106336.0,15.8246,15.8246,15.8151,15.8151,106336.0
2016-05-27 10:15:00,16.56,16.57,16.55,16.55,101540.0,15.8246,15.8342,15.8151,15.8151,101540.0
2016-05-27 10:20:00,16.55,16.56,16.53,16.55,40296.0,15.8151,15.8246,15.796,15.8151,40296.0
2016-05-27 10:25:00,16.56,16.56,16.55,16.55,60160.0,15.8246,15.8246,15.8151,15.8151,60160.0
2016-05-27 10:30:00,16.55,16.57,16.55,16.56,46644.0,15.8151,15.8342,15.8151,15.8246,46644.0
2016-05-27 10:35:00,16.56,16.57,16.56,16.56,25704.0,15.8246,15.8342,15.8246,15.8246,25704.0
2016-05-27 10:40:00,16.56,16.57,16.56,16.56,50792.0,15.8246,15.8342,15.8246,15.8246,50792.0
2016-05-27 10:45:00,16.56,16.57,16.56,16.56,10284.0,15.8246,15.8342,15.8246,15.8246,10284.0
2016-05-27 10:50:00,16.56,16.57,16.55,16.56,5608.0,15.8246,15.8342,15.8151,15.8246,5608.0
2016-05-27 10:55:00,16.56,16.56,16.54,16.55,26200.0,15.8246,15.8246,15.8055,15.8151,26200.0
2016-05-27 11:00:00,16.55,16.56,16.55,16.55,43200.0,15.8151,15.8246,15.8151,15.8151,43200.0
2016-05-27 11:05:00,16.55,16.57,16.54,16.55,54428.0,15.8151,15.8342,15.8055,15.8151,54428.0
2016-05-27 11:10:00,16.54,16.54,16.54,16.54,36800.0,15.8055,15.8055,15.8055,15.8055,36800.0
2016-05-27 11:15:00,16.54,16.55,16.54,16.54,14000.0,15.8055,15.8151,15.8055,15.8055,14000.0
2016-05-27 11:20:00,16.54,16.55,16.53,16.55,36800.0,15.8055,15.8151,15.796,15.8151,36800.0
2016-05-27 11:25:00,16.54,16.57,16.54,16.57,41128.0,15.8055,15.8342,15.8055,15.8342,41128.0
2016-05-27 11:30:00,16.58,16.59,16.58,16.59,48008.0,15.8437,15.8533,15.8437,15.8533,48008.0
2016-05-27 11:35:00,16.59,16.6,16.59,16.59,518184.0,15.8533,15.8628,15.8533,15.8533,518184.0
2016-05-27 11:40:00,16.59,16.59,16.56,16.57,2495504.0,15.8533,15.8533,15.8246,15.8342,2495504.0
2016-05-27 11:45:00,16.58,16.59,16.57,16.57,109000.0,15.8437,15.8533,15.8342,15.8342,109000.0
2016-05-27 11:50:00,16.58,16.58,16.57,16.58,60400.0,15.8437,15.8437,15.8342,15.8437,60400.0
2016-05-27 11:55:00,16.58,16.58,16.58,16.58,29556.0,15.8437,15.8437,15.8437,15.8437,29556.0
2016-05-27 12:00:00,16.58,16.58,16.58,16.58,1600.0,15.8437,15.8437,15.8437,15.8437,1600.0
2016-05-27 12:05:00,16.58,16.58,16.58,16.58,7260.0,15.8437,15.8437,15.8437,15.8437,7260.0
2016-05-27 12:10:00,16.58,16.59,16.58,16.59,14388.0,15.8437,15.8533,15.8437,15.8533,14388.0
2016-05-27 12:15:00,16.59,16.59,16.58,16.58,11932.0,15.8533,15.8533,15.8437,15.8437,11932.0
2016-05-27 12:20:00,16.58,16.58,16.58,16.58,6904.0,15.8437,15.8437,15.8437,15.8437,6904.0
2016-05-27 12:25:00,16.58,16.59,16.58,16.59,38000.0,15.8437,15.8533,15.8437,15.8533,38000.0
2016-05-27 12:30:00,16.59,16.59,16.59,16.59,52636.0,15.8533,15.8533,15.8533,15.8533,52636.0
2016-05-27 12:35:00,16.59,16.59,16.58,16.58,7400.0,15.8533,15.8533,15.8437,15.8437,7400.0
2016-05-27 12:40:00,16.58,16.58,16.58,16.58,28600.0,15.8437,15.8437,15.8437,15.8437,28600.0
2016-05-27 12:45:00,16.58,16.59,16.58,16.58,11840.0,15.8437,15.8533,15.8437,15.8437,11840.0
2016-05-27 12:50:00,16.58,16.58,16.57,16.58,59140.0,15.8437,15.8437,15.8342,15.8437,59140.0
2016-05-27 12:55:00,16.58,16.58,16.57,16.58,49600.0,15.8437,15.8437,15.8342,15.8437,49600.0
2016-05-27 13:00:00,16.58,16.58,16.57,16.57,23172.0,15.8437,15.8437,15.8342,15.8342,23172.0
2016-05-27 13:05:00,16.57,16.58,16.57,16.57,54072.0,15.8342,15.8437,15.8342,15.8342,54072.0
2016-05-27 13:10:00,16.56,16.57,16.56,16.57,22800.0,15.8246,15.8342,15.8246,15.8342,22800.0
2016-05-27 13:15:00,16.57,16.57,16.57,16.57,5660.0,15.8342,15.8342,15.8342,15.8342,5660.0
2016-05-27 13:20:00,16.57,16.58,16.57,16.57,53700.0,15.8342,15.8437,15.8342,15.8342,53700.0
2016-05-27 13:25:00,16.57,16.57,16.56,16.57,72244.0,15.8342,15.8342,15.8246,15.8342,72244.0
2016-05-27 13:30:00,16.57,16.57,16.56,16.57,49600.0,15.8342,15.8342,15.8246,15.8342,49600.0
2016-05-27 13:35:00,16.57,16.57,16.52,16.52,196868.0,15.8342,15.8342,15.7864,15.7864,196868.0
2016-05-27 13:40:00,16.52,16.56,16.51,16.56,86028.0,15.7864,15.8246,15.7768,15.8246,86028.0
2016-05-27 13:45:00,16.56,16.57,16.55,16.55,82960.0,15.8246,15.8342,15.8151,15.8151,82960.0
2016-05-27 13:50:00,16.55,16.55,16.53,16.53,38192.0,15.8151,15.8151,15.796,15.796,38192.0
2016-05-27 13:55:00,16.54,16.54,16.53,16.54,41000.0,15.8055,15.8055,15.796,15.8055,41000.0
2016-05-27 14:00:00,16.53,16.53,16.5,16.52,62608.0,15.796,15.796,15.7673,15.7864,62608.0
2016-05-27 14:05:00,16.52,16.53,16.52,16.53,20820.0,15.7864,15.796,15.7864,15.796,20820.0
2016-05-27 14:10:00,16.53,16.54,16.53,16.54,11564.0,15.796,15.8055,15.796,15.8055,11564.0
2016-05-27 14:15:00,16.54,16.54,16.53,16.53,10800.0,15.8055,15.8055,15.796,15.796,10800.0
2016-05-27 14:20:00,16.54,16.55,16.54,16.55,47900.0,15.8055,15.8151,15.8055,15.8151,47900.0
2016-05-27 14:25:00,16.55,16.57,16.55,16.56,84976.0,15.8151,15.8342,15.8151,15.8246,84976.0
2016-05-27 14:30:00,16.56,16.57,16.56,16.56,8400.0,15.8246,15.8342,15.8246,15.8246,8400.0
2016-05-27 14:35:00,16.56,16.56,16.53,16.54,77136.0,15.8246,15.8246,15.796,15.8055,77136.0
2016-05-27 14:40:00,16.54,16.55,16.54,16.54,21052.0,15.8055,15.8151,15.8055,15.8055,21052.0
2016-05-27 14:45:00,16.54,16.56,16.54,16.56,112328.0,15.8055,15.8246,15.8055,15.8246,112328.0
2016-05-27 14:50:00,16.55,16.56,16.55,16.56,26936.0,15.8151,15.8246,15.8151,15.8246,26936.0
2016-05-27 14:55:00,16.56,16.56,16.56,16.56,16824.0,15.8246,15.8246,15.8246,15.8246,16824.0
2016-05-27 15:00:00,16.56,16.57,16.55,16.56,48800.0,15.8246,15.8342,15.8151,15.8246,48800.0
2016-05-27 15:05:00,16.56,16.57,16.55,16.57,32260.0,15.8246,15.8342,15.8151,15.8342,32260.0
2016-05-27 15:10:00,16.57,16.57,16.56,16.57,39800.0,15.8342,15.8342,15.8246,15.8342,39800.0
2016-05-27 15:15:00,16.57,16.57,16.56,16.57,9000.0,15.8342,15.8342,15.8246,15.8342,9000.0
2016-05-27 15:20:00,16.57,16.57,16.56,16.56,24016.0,15.8342,15.8342,15.8246,15.8246,24016.0
2016-05-27 15:25:00,16.56,16.57,16.56,16.57,60400.0,15.8246,15.8342,15.8246,15.8342,60400.0
2016-05-27 15:30:00,16.57,16.58,16.57,16.58,57148.0,15.8342,15.8437,15.8342,15.8437,57148.0
2016-05-27 15:35:00,16.58,16.59,16.58,16.59,33384.0,15.8437,15.8533,15.8437,15.8533,33384.0
2016-05-27 15:40:00,16.59,16.6,16.59,16.6,151696.0,15.8533,15.8628,15.8533,15.8628,151696.0
2016-05-27 15:45:00,16.6,16.61,16.59,16.6,90904.0,15.8628,15.8724,15.8533,15.8628,90904.0
2016-05-27 15:50:00,16.6,16.61,16.6,16.6,70960.0,15.8628,15.8724,15.8628,15.8628,70960.0
2016-05-27 15:55:00,16.6,16.61,16.6,16.61,270988.0,15.8628,15.8724,15.8628,15.8724,270988.0
2016-05-31 09:30:00,16.67,16.67,16.66,16.66,176468.0,15.9297,15.9297,15.9202,15.9202,176468.0
2016-05-31 09:35:00,16.66,16.67,16.64,16.65,113580.0,15.9202,15.9297,15.9011,15.9106,113580.0
2016-05-31 09:40:00,16.65,16.66,16.63,16.64,115344.0,15.9106,15.9202,15.8915,15.9011,115344.0
2016-05-31 09:45:00,16.65,16.67,16.64,16.67,96172.0,15.9106,15.9297,15.9011,15.9297,96172.0
2016-05-31 09:50:00,16.68,16.68,16.66,16.66,103548.0,15.9393,15.9393,15.9202,15.9202,103548.0
2016-05-31 09:55:00,16.67,16.67,16.64,16.65,33208.0,15.9297,15.9297,15.9011,15.9106,33208.0
2016-05-31 10:00:00,16.65,16.68,16.65,16.68,167248.0,15.9106,15.9393,15.9106,15.9393,167248.0
2016-05-31 10:05:00,16.68,16.68,16.67,16.68,46000.0,15.9393,15.9393,15.9297,15.9393,46000.0
2016-05-31 10:10:00,16.68,16.69,16.67,16.68,106160.0,15.9393,15.9489,15.9297,15.9393,106160.0
2016-05-31 10:15:00,16.68,16.69,16.67,16.68,47952.0,15.9393,15.9489,15.9297,15.9393,47952.0
2016-05-31 10:20:00,16.68,16.69,16.68,16.68,51492.0,15.9393,15.9489,15.9393,15.9393,51492.0
2016-05-31 10:25:00,16.68,16.69,16.67,16.67,141908.0,15.9393,15.9489,15.9297,15.9297,141908.0
2016-05-31 10:30:00,16.68,16.69,16.68,16.68,63428.0,15.9393,15.9489,15.9393,15.9393,63428.0
2016-05-31 10:35:00,16.68,16.68,16.62,16.63,204736.0,15.9393,15.9393,15.882,15.8915,204736.0
2016-05-31 10:40:00,16.63,16.63,16.6,16.62,149956.0,15.8915,15.8915,15.8628,15.882,149956.0
2016-05-31 10:45:00,16.62,16.63,16.6,16.63,85028.0,15.882,15.8915,15.8628,15.8915,85028.0
2016-05-31 10:50:00,16.63,16.64,16.62,16.64,68564.0,15.8915,15.9011,15.882,15.9011,68564.0
2016-05-31 10:55:00,16.64,16.64,16.62,16.63,84000.0,15.9011,15.9011,15.882,15.8915,84000.0
2016-05-31 11:00:00,16.62,16.62,16.6,16.61,105156.0,15.882,15.882,15.8628,15.8724,105156.0
2016-05-31 11:05:00,16.61,16.62,16.6,16.6,37612.0,15.8724,15.882,15.8628,15.8628,37612.0
2016-05-31 11:10:00,16.6,16.6,16.56,16.57,189520.0,15.8628,15.8628,15.8246,15.8342,189520.0
2016-05-31 11:15:00,16.57,16.59,16.57,16.58,276800.0,15.8342,15.8533,15.8342,15.8437,276800.0
2016-05-31 11:20:00,16.58,16.59,16.57,16.59,105028.0,15.8437,15.8533,15.8342,15.8533,105028.0
2016-05-31 11:25:00,16.59,16.59,16.58,16.58,44824.0,15.8533,15.8533,15.8437,15.8437,44824.0
2016-05-31 11:30:00,16.58,16.59,16.56,16.57,74148.0,15.8437,15.8533,15.8246,15.8342,74148.0
2016-05-31 11:35:00,16.58,16.59,16.57,16.59,164832.0,15.8437,15.8533,15.8342,15.8533,164832.0
2016-05-31 11:40:00,16.59,16.59,16.59,16.59,24984.0,15.8533,15.8533,15.8533,15.8533,24984.0
2016-05-31 11:45:00,16.59,16.6,16.58,16.59,51048.0,15.8533,15.8628,15.8437,15.8533,51048.0
2016-05-31 11:50:00,16.59,16.59,16.57,16.57,85072.0,15.8533,15.8533,15.8342,15.8342,85072.0
2016-05-31 11:55:00,16.57,16.57,16.55,16.56,77948.0,15.8342,15.8342,15.8151,15.8246,77948.0
2016-05-31 12:00:00,16.56,16.56,16.55,16.55,101644.0,15.8246,15.8246,15.8151,15.8151,101644.0
2016-05-31 12:05:00,16.55,16.55,16.53,16.54,150676.0,15.8151,15.8151,15.796,15.8055,150676.0
2016-05-31 12:10:00,16.54,16.54,16.53,16.54,78400.0,15.8055,15.8055,15.796,15.8055,78400.0
2016-05-31 12:15:00,16.54,16.54,16.53,16.53,69308.0,15.8055,15.8055,15.796,15.796,69308.0
2016-05-31 12:20:00,16.53,16.54,16.53,16.54,65052.0,15.796,15.8055,15.796,15.8055,65052.0
2016-05-31 12:25:00,16.54,16.56,16.54,16.55,45020.0,15.8055,15.8246,15.8055,15.8151,45020.0
2016-05-31 12:30:00,16.54,16.56,16.54,16.55,37600.0,15.8055,15.8246,15.8055,15.8151,37600.0
2016-05-31 12:35:00,16.55,16.56,16.55,16.55,52088.0,15.8151,15.8246,15.8151,15.8151,52088.0
2016-05-31 12:40:00,16.54,16.55,16.54,16.54,19912.0,15.8055,15.8151,15.8055,15.8055,19912.0
2016-05-31 12:45:00,16.55,16.56,16.54,16.54,69712.0,15.8151,15.8246,15.8055,15.8055,69712.0
2016-05-31 12:50:00,16.55,16.56,16.54,16.55,67872.0,15.8151,15.8246,15.8055,15.8151,67872.0
2016-05-31 12:55:00,16.55,16.55,16.53,16.54,28408.0,15.8151,15.8151,15.796,15.8055,28408.0
2016-05-31 13:00:00,16.54,16.55,16.54,16.55,31196.0,15.8055,15.8151,15.8055,15.8151,31196.0
2016-05-31 13:05:00,16.55,16.55,16.52,16.53,180800.0,15.8151,15.8151,15.7864,15.796,180800.0
2016-05-31 13:10:00,16.53,16.54,16.53,16.54,94800.0,15.796,15.8055,15.796,15.8055,94800.0
2016-05-31 13:15:00,16.54,16.55,16.54,16.55,23932.0,15.8055,15.8151,15.8055,15.8151,23932.0
2016-05-31 13:20:00,16.55,16.58,16.55,16.58,160812.0,15.8151,15.8437,15.8151,15.8437,160812.0
2016-05-31 13:25:00,16.57,16.58,16.57,16.58,98184.0,15.8342,15.8437,15.8342,15.8437,98184.0
2016-05-31 13:30:00,16.58,16.58,16.57,16.57,35828.0,15.8437,15.8437,15.8342,15.8342,35828.0
2016-05-31 13:35:00,16.57,16.57,16.57,16.57,31696.0,15.8342,15.8342,15.8342,15.8342,31696.0
2016-05-31 13:40:00,16.57,16.58,16.56,16.57,44600.0,15.8342,15.8437,15.8246,15.8342,44600.0
2016-05-31 13:45:00,16.57,16.57,16.55,16.55,52020.0,15.8342,15.8342,15.8151,15.8151,52020.0
2016-05-31 13:50:00,16.56,16.56,16.55,16.56,99584.0,15.8246,15.8246,15.8151,15.8246,99584.0
2016-05-31 13:55:00,16.55,16.55,16.54,16.55,43936.0,15.8151,15.8151,15.8055,15.8151,43936.0
2016-05-31 14:00:00,16.54,16.54,16.49,16.49,296676.0,15.8055,15.8055,15.7577,15.7577,296676.0
2016-05-31 14:05:00,16.49,16.5,16.47,16.48,178096.0,15.7577,15.7673,15.7386,15.7482,178096.0
2016-05-31 14:10:00,16.47,16.48,16.46,16.46,47284.0,15.7386,15.7482,15.7291,15.7291,47284.0
2016-05-31 14:15:00,16.47,16.47,16.46,16.46,114792.0,15.7386,15.7386,15.7291,15.7291,114792.0
2016-05-31 14:20:00,16.46,16.5,16.46,16.49,197120.0,15.7291,15.7673,15.7291,15.7577,197120.0
2016-05-31 14:25:00,16.49,16.5,16.49,16.5,11200.0,15.7577,15.7673,15.7577,15.7673,11200.0
2016-05-31 14:30:00,16.5,16.5,16.48,16.5,36932.0,15.7673,15.7673,15.7482,15.7673,36932.0
2016-05-31 14:35:00,16.5,16.5,16.48,16.49,45736.0,15.7673,15.7673,15.7482,15.7577,45736.0
2016-05-31 14:40:00,16.48,16.49,16.48,16.48,6404.0,15.7482,15.7577,15.7482,15.7482,6404.0
2016-05-31 14:45:00,16.48,16.49,16.47,16.49,167568.0,15.7482,15.7577,15.7386,15.7577,167568.0
2016-05-31 14:50:00,16.49,16.49,16.47,16.48,29828.0,15.7577,15.7577,15.7386,15.7482,29828.0
2016-05-31 14:55:00,16.47,16.48,16.47,16.47,19400.0,15.7386,15.7482,15.7386,15.7386,19400.0
2016-05-31 15:00:00,16.47,16.47,16.45,16.46,126628.0,15.7386,15.7386,15.7195,15.7291,126628.0
2016-05-31 15:05:00,16.45,16.48,16.45,16.48,58412.0,15.7195,15.7482,15.7195,15.7482,58412.0
2016-05-31 15:10:00,16.48,16.49,16.48,16.49,112000.0,15.7482,15.7577,15.7482,15.7577,112000.0
2016-05-31 15:15:00,16.49,16.53,16.48,16.52,256964.0,15.7577,15.796,15.7482,15.7864,256964.0
2016-05-31 15:20:00,16.52,16.53,16.5,16.51,168284.0,15.7864,15.796,15.7673,15.7768,168284.0
2016-05-31 15:25:00,16.52,16.53,16.51,16.53,134276.0,15.7864,15.796,15.7768,15.796,134276.0
2016-05-31 15:30:00,16.53,16.56,16.53,16.55,155608.0,15.796,15.8246,15.796,15.8151,155608.0
2016-05-31 15:35:00,16.55,16.56,16.55,16.56,43984.0,15.8151,15.8246,15.8151,15.8246,43984.0
2016-05-31 15:40:00,16.56,16.58,16.55,16.57,51708.0,15.8246,15.8437,15.8151,15.8342,51708.0
2016-05-31 15:45:00,16.57,16.59,16.57,16.59,156356.0,15.8342,15.8533,15.8342,15.8533,156356.0
2016-05-31 15:50:00,16.59,16.61,16.59,16.61,209672.0,15.8533,15.8724,15.8533,15.8724,209672.0
2016-05-31 15:55:00,16.61,16.63,16.56,16.57,842488.0,15.8724,15.8915,15.8246,15.8342,842488.0
2016-06-01 09:30:00,16.44,16.45,16.41,16.42,193592.0,15.71,15.7195,15.6813,15.6908,193592.0
2016-06-01 09:35:00,16.42,16.42,16.41,16.42,232956.0,15.6908,15.6908,15.6813,15.6908,232956.0
2016-06-01 09:40:00,16.42,16.44,16.42,16.43,88712.0,15.6908,15.71,15.6908,15.7004,88712.0
2016-06-01 09:45:00,16.43,16.46,16.42,16.45,136492.0,15.7004,15.7291,15.6908,15.7195,136492.0
2016-06-01 09:50:00,16.45,16.46,16.45,16.45,127248.0,15.7195,15.7291,15.7195,15.7195,127248.0
2016-06-01 09:55:00,16.45,16.45,16.42,16.43,137564.0,15.7195,15.7195,15.6908,15.7004,137564.0
2016-06-01 10:00:00,16.44,16.49,16.42,16.48,519240.0,15.71,15.7577,15.6908,15.7482,519240.0
2016-06-01 10:05:00,16.48,16.53,16.48,16.52,116524.0,15.7482,15.796,15.7482,15.7864,116524.0
2016-06-01 10:10:00,16.52,16.53,16.5,16.5,82804.0,15.7864,15.796,15.7673,15.7673,82804.0
2016-06-01 10:15:00,16.5,16.51,16.48,16.48,154024.0,15.7673,15.7768,15.7482,15.7482,154024.0
2016-06-01 10:20:00,16.48,16.5,16.47,16.49,112452.0,15.7482,15.7673,15.7386,15.7577,112452.0
2016-06-01 10:25:00,16.5,16.51,16.48,16.48,225328.0,15.7673,15.7768,15.7482,15.7482,225328.0
2016-06-01 10:30:00,16.48,16.52,16.47,16.52,104556.0,15.7482,15.7864,15.7386,15.7864,104556.0
2016-06-01 10:35:00,16.51,16.53,16.51,16.51,228116.0,15.7768,15.796,15.7768,15.7768,228116.0
2016-06-01 10:40:00,16.51,16.51,16.48,16.49,79984.0,15.7768,15.7768,15.7482,15.7577,79984.0
2016-06-01 10:45:00,16.49,16.51,16.49,16.5,139668.0,15.7577,15.7768,15.7577,15.7673,139668.0
2016-06-01 10:50:00,16.5,16.54,16.5,16.53,95240.0,15.7673,15.8055,15.7673,15.796,95240.0
2016-06-01 10:55:00,16.53,16.54,16.52,16.53,48600.0,15.796,15.8055,15.7864,15.796,48600.0
2016-06-01 11:00:00,16.54,16.57,16.53,16.57,131012.0,15.8055,15.8342,15.796,15.8342,131012.0
2016-06-01 11:05:00,16.57,16.58,16.56,16.56,55584.0,15.8342,15.8437,15.8246,15.8246,55584.0
2016-06-01 11:10:00,16.57,16.59,16.57,16.58,24716.0,15.8342,15.8533,15.8342,15.8437,24716.0
2016-06-01 11:15:00,16.58,16.58,16.57,16.57,56744.0,15.8437,15.8437,15.8342,15.8342,56744.0
2016-06-01 11:20:00,16.57,16.58,16.57,16.57,8800.0,15.8342,15.8437,15.8342,15.8342,8800.0
2016-06-01 11:25:00,16.57,16.57,16.55,16.55,10000.0,15.8342,15.8342,15.8151,15.8151,10000.0
2016-06-01 11:30:00,16.55,16.56,16.53,16.53,81520.0,15.8151,15.8246,15.796,15.796,81520.0
2016-06-01 11:35:00,16.53,16.53,16.52,16.53,28704.0,15.796,15.796,15.7864,15.796,28704.0
2016-06-01 11:40:00,16.53,16.54,16.53,16.53,25820.0,15.796,15.8055,15.796,15.796,25820.0
2016-06-01 11:45:00,16.53,16.54,16.52,16.54,25980.0,15.796,15.8055,15.7864,15.8055,25980.0
2016-06-01 11:50:00,16.54,16.55,16.54,16.55,9200.0,15.8055,15.8151,15.8055,15.8151,9200.0
2016-06-01 11:55:00,16.55,16.55,16.54,16.55,10000.0,15.8151,15.8151,15.8055,15.8151,10000.0
2016-06-01 12:00:00,16.56,16.56,16.55,16.56,61580.0,15.8246,15.8246,15.8151,15.8246,61580.0
2016-06-01 12:05:00,16.56,16.58,16.56,16.56,38300.0,15.8246,15.8437,15.8246,15.8246,38300.0
2016-06-01 12:10:00,16.56,16.58,16.56,16.57,15740.0,15.8246,15.8437,15.8246,15.8342,15740.0
2016-06-01 12:15:00,16.58,16.59,16.58,16.58,30644.0,15.8437,15.8533,15.8437,15.8437,30644.0
2016-06-01 12:20:00,16.58,16.59,16.58,16.59,15400.0,15.8437,15.8533,15.8437,15.8533,15400.0
2016-06-01 12:25:00,16.59,16.59,16.57,16.57,17984.0,15.8533,15.8533,15.8342,15.8342,17984.0
2016-06-01 12:30:00,16.58,16.58,16.56,16.57,11224.0,15.8437,15.8437,15.8246,15.8342,11224.0
2016-06-01 12:35:00,16.57,16.57,16.55,16.56,35744.0,15.8342,15.8342,15.8151,15.8246,35744.0
2016-06-01 12:40:00,16.56,16.56,16.56,16.56,8800.0,15.8246,15.8246,15.8246,15.8246,8800.0
2016-06-01 12:45:00,16.57,16.58,16.57,16.57,14000.0,15.8342,15.8437,15.8342,15.8342,14000.0
2016-06-01 12:50:00,16.57,16.58,16.57,16.58,5000.0,15.8342,15.8437,15.8342,15.8437,5000.0
2016-06-01 12:55:00,16.59,16.6,16.59,16.6,18220.0,15.8533,15.8628,15.8533,15.8628,18220.0
2016-06-01 13:00:00,16.6,16.61,16.6,16.6,67920.0,15.8628,15.8724,15.8628,15.8628,67920.0
2016-06-01 13:05:00,16.6,16.61,16.6,16.6,19600.0,15.8628,15.8724,15.8628,15.8628,19600.0
2016-06-01 13:10:00,16.59,16.6,16.59,16.59,10200.0,15.8533,15.8628,15.8533,15.8533,10200.0
2016-06-01 13:15:00,16.57,16.58,16.57,16.58,29200.0,15.8342,15.8437,15.8342,15.8437,29200.0
2016-06-01 13:20:00,16.58,16.59,16.57,16.58,23200.0,15.8437,15.8533,15.8342,15.8437,23200.0
2016-06-01 13:25:00,16.59,16.59,16.58,16.58,17760.0,15.8533,15.8533,15.8437,15.8437,17760.0
2016-06-01 13:30:00,16.58,16.58,16.57,16.57,20080.0,15.8437,15.8437,15.8342,15.8342,20080.0
2016-06-01 13:35:00,16.58,16.58,16.55,16.55,27900.0,15.8437,15.8437,15.8151,15.8151,27900.0
2016-06-01 13:40:00,16.56,16.56,16.53,16.54,26328.0,15.8246,15.8246,15.796,15.8055,26328.0
2016-06-01 13:45:00,16.55,16.55,16.54,16.55,11872.0,15.8151,15.8151,15.8055,15.8151,11872.0
2016-06-01 13:50:00,16.55,16.57,16.55,16.56,32800.0,15.8151,15.8342,15.8151,15.8246,32800.0
2016-06-01 13:55:00,16.56,16.57,16.56,16.57,17600.0,15.8246,15.8342,15.8246,15.8342,17600.0
2016-06-01 14:00:00,16.56,16.56,16.54,16.56,96080.0,15.8246,15.8246,15.8055,15.8246,96080.0
2016-06-01 14:05:00,16.56,16.57,16.56,16.57,7736.0,15.8246,15.8342,15.8246,15.8342,7736.0
2016-06-01 14:10:00,16.57,16.6,16.57,16.59,40732.0,15.8342,15.8628,15.8342,15.8533,40732.0
2016-06-01 14:15:00,16.6,16.63,16.6,16.62,64604.0,15.8628,15.8915,15.8628,15.882,64604.0
2016-06-01 14:20:00,16.62,16.62,16.61,16.61,19600.0,15.882,15.882,15.8724,15.8724,19600.0
2016-06-01 14:25:00,16.61,16.62,16.61,16.62,27712.0,15.8724,15.882,15.8724,15.882,27712.0
2016-06-01 14:30:00,16.62,16.62,16.59,16.6,75152.0,15.882,15.882,15.8533,15.8628,75152.0
2016-06-01 14:35:00,16.6,16.6,16.58,16.58,10400.0,15.8628,15.8628,15.8437,15.8437,10400.0
2016-06-01 14:40:00,16.59,16.6,16.59,16.6,55900.0,15.8533,15.8628,15.8533,15.8628,55900.0
2016-06-01 14:45:00,16.59,16.6,16.59,16.6,14400.0,15.8533,15.8628,15.8533,15.8628,14400.0
2016-06-01 14:50:00,16.61,16.62,16.61,16.62,16600.0,15.8724,15.882,15.8724,15.882,16600.0
2016-06-01 14:55:00,16.62,16.64,16.61,16.63,16504.0,15.882,15.9011,15.8724,15.8915,16504.0
2016-06-01 15:00:00,16.64,16.64,16.62,16.63,64000.0,15.9011,15.9011,15.882,15.8915,64000.0
2016-06-01 15:05:00,16.63,16.63,16.62,16.62,8500.0,15.8915,15.8915,15.882,15.882,8500.0
2016-06-01 15:10:00,16.62,16.63,16.62,16.63,7200.0,15.882,15.8915,15.882,15.8915,7200.0
2016-06-01 15:15:00,16.64,16.64,16.62,16.64,39972.0,15.9011,15.9011,15.882,15.9011,39972.0
2016-06-01 15:20:00,16.64,16.66,16.63,16.66,66484.0,15.9011,15.9202,15.8915,15.9202,66484.0
2016-06-01 15:25:00,16.65,16.65,16.64,16.64,77364.0,15.9106,15.9106,15.9011,15.9011,77364.0
2016-06-01 15:30:00,16.64,16.65,16.63,16.63,37760.0,15.9011,15.9106,15.8915,15.8915,37760.0
2016-06-01 15:35:00,16.63,16.65,16.63,16.65,39408.0,15.8915,15.9106,15.8915,15.9106,39408.0
2016-06-01 15:40:00,16.64,16.65,16.64,16.64,18572.0,15.9011,15.9106,15.9011,15.9011,18572.0
2016-06-01 15:45:00,16.64,16.64,16.62,16.62,58200.0,15.9011,15.9011,15.882,15.882,58200.0
2016-06-01 15:50:00,16.62,16.63,16.61,16.61,30568.0,15.882,15.8915,15.8724,15.8724,30568.0
2016-06-01 15:55:00,16.61,16.63,16.6,16.63,440948.0,15.8724,15.8915,15.8628,15.8915,440948.0
2016-06-02 09:30:00,16.55,16.56,16.52,16.54,378716.0,15.8151,15.8246,15.7864,15.8055,378716.0
2016-06-02 09:35:00,16.54,16.56,16.52,16.55,207464.0,15.8055,15.8246,15.7864,15.8151,207464.0
2016-06-02 09:40:00,16.55,16.57,16.53,16.56,294800.0,15.8151,15.8342,15.796,15.8246,294800.0
2016-06-02 09:45:00,16.55,16.55,16.47,16.48,210968.0,15.8151,15.8151,15.7386,15.7482,210968.0
2016-06-02 09:50:00,16.48,16.49,16.46,16.48,241624.0,15.7482,15.7577,15.7291,15.7482,241624.0
2016-06-02 09:55:00,16.48,16.5,16.48,16.48,87784.0,15.7482,15.7673,15.7482,15.7482,87784.0
2016-06-02 10:00:00,16.49,16.51,16.49,16.51,85420.0,15.7577,15.7768,15.7577,15.7768,85420.0
2016-06-02 10:05:00,16.51,16.54,16.51,16.53,226968.0,15.7768,15.8055,15.7768,15.796,226968.0
2016-06-02 10:10:00,16.53,16.53,16.51,16.52,27832.0,15.796,15.796,15.7768,15.7864,27832.0
2016-06-02 10:15:00,16.52,16.54,16.51,16.52,24800.0,15.7864,15.8055,15.7768,15.7864,24800.0
2016-06-02 10:20:00,16.52,16.53,16.5,16.53,23644.0,15.7864,15.796,15.7673,15.796,23644.0
2016-06-02 10:25:00,16.54,16.54,16.51,16.51,32228.0,15.8055,15.8055,15.7768,15.7768,32228.0
2016-06-02 10:30:00,16.51,16.56,16.51,16.55,169552.0,15.7768,15.8246,15.7768,15.8151,169552.0
2016-06-02 10:35:00,16.55,16.57,16.55,16.56,43024.0,15.8151,15.8342,15.8151,15.8246,43024.0
2016-06-02 10:40:00,16.56,16.57,16.55,16.55,223352.0,15.8246,15.8342,15.8151,15.8151,223352.0
2016-06-02 10:45:00,16.55,16.55,16.54,16.55,176340.0,15.8151,15.8151,15.8055,15.8151,176340.0
2016-06-02 10:50:00,16.55,16.55,16.54,16.55,57952.0,15.8151,15.8151,15.8055,15.8151,57952.0
2016-06-02 10:55:00,16.55,16.55,16.54,16.55,13120.0,15.8151,15.8151,15.8055,15.8151,13120.0
2016-06-02 11:00:00,16.55,16.58,16.55,16.57,354820.0,15.8151,15.8437,15.8151,15.8342,354820.0
2016-06-02 11:05:00,16.57,16.59,16.57,16.58,163880.0,15.8342,15.8533,15.8342,15.8437,163880.0
2016-06-02 11:10:00,16.58,16.59,16.57,16.58,109536.0,15.8437,15.8533,15.8342,15.8437,109536.0
2016-06-02 11:15:00,16.58,16.59,16.57,16.57,102444.0,15.8437,15.8533,15.8342,15.8342,102444.0
2016-06-02 11:20:00,16.58,16.58,16.56,16.57,124596.0,15.8437,15.8437,15.8246,15.8342,124596.0
2016-06-02 11:25:00,16.57,16.58,16.56,16.57,53200.0,15.8342,15.8437,15.8246,15.8342,53200.0
2016-06-02 11:30:00,16.57,16.58,16.56,16.56,91784.0,15.8342,15.8437,15.8246,15.8246,91784.0
2016-06-02 11:35:00,16.56,16.57,16.55,16.57,73824.0,15.8246,15.8342,15.8151,15.8342,73824.0
2016-06-02 11:40:00,16.57,16.6,16.57,16.59,142216.0,15.8342,15.8628,15.8342,15.8533,142216.0
2016-06-02 11:45:00,16.59,16.59,16.58,16.59,12472.0,15.8533,15.8533,15.8437,15.8533,12472.0
2016-06-02 11:50:00,16.59,16.6,16.58,16.6,72696.0,15.8533,15.8628,15.8437,15.8628,72696.0
2016-06-02 11:55:00,16.6,16.61,16.6,16.61,69168.0,15.8628,15.8724,15.8628,15.8724,69168.0
2016-06-02 12:00:00,16.6,16.6,16.57,16.58,105164.0,15.8628,15.8628,15.8342,15.8437,105164.0
2016-06-02 12:05:00,16.58,16.58,16.56,16.56,88316.0,15.8437,15.8437,15.8246,15.8246,88316.0
2016-06-02 12:10:00,16.56,16.57,16.56,16.56,74800.0,15.8246,15.8342,15.8246,15.8246,74800.0
2016-06-02 12:15:00,16.56,16.57,16.56,16.57,53304.0,15.8246,15.8342,15.8246,15.8342,53304.0
2016-06-02 12:20:00,16.56,16.58,16.56,16.57,56848.0,15.8246,15.8437,15.8246,15.8342,56848.0
2016-06-02 12:25:00,16.56,16.57,16.56,16.57,45600.0,15.8246,15.8342,15.8246,15.8342,45600.0
2016-06-02 12:30:00,16.57,16.57,16.55,16.55,122756.0,15.8342,15.8342,15.8151,15.8151,122756.0
2016-06-02 12:35:00,16.55,16.57,16.55,16.57,95200.0,15.8151,15.8342,15.8151,15.8342,95200.0
2016-06-02 12:40:00,16.57,16.58,16.57,16.57,80100.0,15.8342,15.8437,15.8342,15.8342,80100.0
2016-06-02 12:45:00,16.58,16.59,16.58,16.58,16512.0,15.8437,15.8533,15.8437,15.8437,16512.0
2016-06-02 12:50:00,16.59,16.61,16.59,16.61,92184.0,15.8533,15.8724,15.8533,15.8724,92184.0
2016-06-02 12:55:00,16.6,16.61,16.6,16.61,10000.0,15.8628,15.8724,15.8628,15.8724,10000.0
2016-06-02 13:00:00,16.61,16.63,16.61,16.62,133344.0,15.8724,15.8915,15.8724,15.882,133344.0
2016-06-02 13:05:00,16.62,16.63,16.62,16.62,50596.0,15.882,15.8915,15.882,15.882,50596.0
2016-06-02 13:10:00,16.61,16.62,16.61,16.61,72632.0,15.8724,15.882,15.8724,15.8724,72632.0
2016-06-02 13:15:00,16.61,16.61,16.61,16.61,7600.0,15.8724,15.8724,15.8724,15.8724,7600.0
2016-06-02 13:20:00,16.61,16.61,16.6,16.6,65584.0,15.8724,15.8724,15.8628,15.8628,65584.0
2016-06-02 13:25:00,16.61,16.61,16.6,16.61,58612.0,15.8724,15.8724,15.8628,15.8724,58612.0
2016-06-02 13:30:00,16.61,16.61,16.6,16.6,32984.0,15.8724,15.8724,15.8628,15.8628,32984.0
2016-06-02 13:35:00,16.61,16.62,16.61,16.62,34012.0,15.8724,15.882,15.8724,15.882,34012.0
2016-06-02 13:40:00,16.61,16.63,16.61,16.62,49700.0,15.8724,15.8915,15.8724,15.882,49700.0
2016-06-02 13:45:00,16.62,16.62,16.61,16.62,24400.0,15.882,15.882,15.8724,15.882,24400.0
2016-06-02 13:50:00,16.61,16.64,16.61,16.63,76400.0,15.8724,15.9011,15.8724,15.8915,76400.0
2016-06-02 13:55:00,16.64,16.65,16.64,16.64,38332.0,15.9011,15.9106,15.9011,15.9011,38332.0
2016-06-02 14:00:00,16.64,16.67,16.64,16.67,46088.0,15.9011,15.9297,15.9011,15.9297,46088.0
2016-06-02 14:05:00,16.67,16.68,16.67,16.67,231204.0,15.9297,15.9393,15.9297,15.9297,231204.0
2016-06-02 14:10:00,16.67,16.67,16.66,16.66,24060.0,15.9297,15.9297,15.9202,15.9202,24060.0
2016-06-02 14:15:00,16.67,16.67,16.66,16.67,60232.0,15.9297,15.9297,15.9202,15.9297,60232.0
2016-06-02 14:20:00,16.67,16.68,16.67,16.68,27600.0,15.9297,15.9393,15.9297,15.9393,27600.0
2016-06-02 14:25:00,16.68,16.68,16.66,16.66,146652.0,15.9393,15.9393,15.9202,15.9202,146652.0
2016-06-02 14:30:00,16.67,16.67,16.66,16.66,41836.0,15.9297,15.9297,15.9202,15.9202,41836.0
2016-06-02 14:35:00,16.66,16.67,16.65,16.66,126004.0,15.9202,15.9297,15.9106,15.9202,126004.0
2016-06-02 14:40:00,16.66,16.67,16.66,16.66,63044.0,15.9202,15.9297,15.9202,15.9202,63044.0
2016-06-02 14:45:00,16.66,16.67,16.66,16.66,27768.0,15.9202,15.9297,15.9202,15.9202,27768.0
2016-06-02 14:50:00,16.66,16.67,16.66,16.67,117208.0,15.9202,15.9297,15.9202,15.9297,117208.0
2016-06-02 14:55:00,16.67,16.67,16.67,16.67,110716.0,15.9297,15.9297,15.9297,15.9297,110716.0
2016-06-02 15:00:00,16.67,16.68,16.67,16.68,5816.0,15.9297,15.9393,15.9297,15.9393,5816.0
2016-06-02 15:05:00,16.68,16.68,16.65,16.65,91168.0,15.9393,15.9393,15.9106,15.9106,91168.0
2016-06-02 15:10:00,16.65,16.67,16.65,16.67,12400.0,15.9106,15.9297,15.9106,15.9297,12400.0
2016-06-02 15:15:00,16.66,16.67,16.66,16.66,25732.0,15.9202,15.9297,15.9202,15.9202,25732.0
2016-06-02 15:20:00,16.66,16.68,16.66,16.68,63092.0,15.9202,15.9393,15.9202,15.9393,63092.0
2016-06-02 15:25:00,16.67,16.69,16.67,16.69,98376.0,15.9297,15.9489,15.9297,15.9489,98376.0
2016-06-02 15:30:00,16.68,16.7,16.68,16.69,76984.0,15.9393,15.9584,15.9393,15.9489,76984.0
2016-06-02 15:35:00,16.69,16.7,16.69,16.7,54332.0,15.9489,15.9584,15.9489,15.9584,54332.0
2016-06-02 15:40:00,16.7,16.7,16.68,16.68,85156.0,15.9584,15.9584,15.9393,15.9393,85156.0
2016-06-02 15:45:00,16.68,16.68,16.66,16.67,50208.0,15.9393,15.9393,15.9202,15.9297,50208.0
2016-06-02 15:50:00,16.67,16.7,16.67,16.7,122840.0,15.9297,15.9584,15.9297,15.9584,122840.0
2016-06-02 15:55:00,16.7,16.72,16.69,16.72,648600.0,15.9584,15.9775,15.9489,15.9775,648600.0
2016-06-03 09:30:00,16.62,16.64,16.59,16.6,272764.0,15.882,15.9011,15.8533,15.8628,272764.0
2016-06-03 09:35:00,16.61,16.61,16.54,16.56,322696.0,15.8724,15.8724,15.8055,15.8246,322696.0
2016-06-03 09:40:00,16.56,16.56,16.54,16.55,182184.0,15.8246,15.8246,15.8055,15.8151,182184.0
2016-06-03 09:45:00,16.56,16.56,16.51,16.52,407664.0,15.8246,15.8246,15.7768,15.7864,407664.0
2016-06-03 09:50:00,16.52,16.53,16.49,16.52,295420.0,15.7864,15.796,15.7577,15.7864,295420.0
2016-06-03 09:55:00,16.52,16.53,16.51,16.52,243148.0,15.7864,15.796,15.7768,15.7864,243148.0
2016-06-03 10:00:00,16.52,16.52,16.45,16.47,599668.0,15.7864,15.7864,15.7195,15.7386,599668.0
2016-06-03 10:05:00,16.48,16.49,16.44,16.45,209416.0,15.7482,15.7577,15.71,15.7195,209416.0
2016-06-03 10:10:00,16.45,16.47,16.43,16.47,461516.0,15.7195,15.7386,15.7004,15.7386,461516.0
2016-06-03 10:15:00,16.47,16.47,16.43,16.44,288528.0,15.7386,15.7386,15.7004,15.71,288528.0
2016-06-03 10:20:00,16.43,16.46,16.4,16.46,442404.0,15.7004,15.7291,15.6717,15.7291,442404.0
2016-06-03 10:25:00,16.46,16.46,16.43,16.43,118000.0,15.7291,15.7291,15.7004,15.7004,118000.0
2016-06-03 10:30:00,16.43,16.49,16.43,16.49,248912.0,15.7004,15.7577,15.7004,15.7577,248912.0
2016-06-03 10:35:00,16.49,16.49,16.47,16.49,154436.0,15.7577,15.7577,15.7386,15.7577,154436.0
2016-06-03 10:40:00,16.49,16.5,16.47,16.48,303180.0,15.7577,15.7673,15.7386,15.7482,303180.0
2016-06-03 10:45:00,16.47,16.52,16.46,16.52,306740.0,15.7386,15.7864,15.7291,15.7864,306740.0
2016-06-03 10:50:00,16.52,16.54,16.51,16.52,417404.0,15.7864,15.8055,15.7768,15.7864,417404.0
2016-06-03 10:55:00,16.53,16.53,16.52,16.53,27700.0,15.796,15.796,15.7864,15.796,27700.0
2016-06-03 11:00:00,16.53,16.54,16.51,16.51,78068.0,15.796,15.8055,15.7768,15.7768,78068.0
2016-06-03 11:05:00,16.51,16.52,16.49,16.49,165476.0,15.7768,15.7864,15.7577,15.7577,165476.0
2016-06-03 11:10:00,16.49,16.5,16.49,16.49,48496.0,15.7577,15.7673,15.7577,15.7577,48496.0
2016-06-03 11:15:00,16.49,16.51,16.48,16.5,51448.0,15.7577,15.7768,15.7482,15.7673,51448.0
2016-06-03 11:20:00,16.51,16.52,16.5,16.5,10572.0,15.7768,15.7864,15.7673,15.7673,10572.0
2016-06-03 11:25:00,16.5,16.5,16.48,16.49,21476.0,15.7673,15.7673,15.7482,15.7577,21476.0
2016-06-03 11:30:00,16.5,16.55,16.5,16.54,58200.0,15.7673,15.8151,15.7673,15.8055,58200.0
2016-06-03 11:35:00,16.54,16.55,16.52,16.55,163008.0,15.8055,15.8151,15.7864,15.8151,163008.0
2016-06-03 11:40:00,16.55,16.58,16.55,16.57,224944.0,15.8151,15.8437,15.8151,15.8342,224944.0
2016-06-03 11:45:00,16.57,16.58,16.56,16.58,59288.0,15.8342,15.8437,15.8246,15.8437,59288.0
2016-06-03 11:50:00,16.58,16.58,16.56,16.56,62652.0,15.8437,15.8437,15.8246,15.8246,62652.0
2016-06-03 11:55:00,16.57,16.61,16.57,16.6,190508.0,15.8342,15.8724,15.8342,15.8628,190508.0
2016-06-03 12:00:00,16.61,16.61,16.59,16.59,174632.0,15.8724,15.8724,15.8533,15.8533,174632.0
2016-06-03 12:05:00,16.59,16.59,16.58,16.58,51956.0,15.8533,15.8533,15.8437,15.8437,51956.0
2016-06-03 12:10:00,16.58,16.6,16.58,16.59,36400.0,15.8437,15.8628,15.8437,15.8533,36400.0
2016-06-03 12:15:00,16.59,16.6,16.58,16.58,117120.0,15.8533,15.8628,15.8437,15.8437,117120.0
2016-06-03 12:20:00,16.58,16.6,16.58,16.6,102700.0,15.8437,15.8628,15.8437,15.8628,102700.0
2016-06-03 12:25:00,16.6,16.6,16.59,16.59,68276.0,15.8628,15.8628,15.8533,15.8533,68276.0
2016-06-03 12:30:00,16.59,16.61,16.59,16.61,68336.0,15.8533,15.8724,15.8533,15.8724,68336.0
2016-06-03 12:35:00,16.61,16.61,16.58,16.59,36008.0,15.8724,15.8724,15.8437,15.8533,36008.0
2016-06-03 12:40:00,16.59,16.59,16.57,16.57,52792.0,15.8533,15.8533,15.8342,15.8342,52792.0
2016-06-03 12:45:00,16.57,16.57,16.55,16.55,118400.0,15.8342,15.8342,15.8151,15.8151,118400.0
2016-06-03 12:50:00,16.55,16.56,16.54,16.56,65152.0,15.8151,15.8246,15.8055,15.8246,65152.0
2016-06-03 12:55:00,16.56,16.56,16.54,16.54,135868.0,15.8246,15.8246,15.8055,15.8055,135868.0
2016-06-03 13:00:00,16.54,16.55,16.54,16.55,86364.0,15.8055,15.8151,15.8055,15.8151,86364.0
2016-06-03 13:05:00,16.55,16.57,16.54,16.57,42000.0,15.8151,15.8342,15.8055,15.8342,42000.0
2016-06-03 13:10:00,16.57,16.57,16.56,16.57,38344.0,15.8342,15.8342,15.8246,15.8342,38344.0
2016-06-03 13:15:00,16.57,16.57,16.56,16.56,33632.0,15.8342,15.8342,15.8246,15.8246,33632.0
2016-06-03 13:20:00,16.57,16.58,16.57,16.57,22512.0,15.8342,15.8437,15.8342,15.8342,22512.0
2016-06-03 13:25:00,16.58,16.58,16.55,16.55,17400.0,15.8437,15.8437,15.8151,15.8151,17400.0
2016-06-03 13:30:00,16.55,16.56,16.54,16.54,39400.0,15.8151,15.8246,15.8055,15.8055,39400.0
2016-06-03 13:35:00,16.54,16.56,16.54,16.56,4196.0,15.8055,15.8246,15.8055,15.8246,4196.0
2016-06-03 13:40:00,16.57,16.58,16.57,16.58,25196.0,15.8342,15.8437,15.8342,15.8437,25196.0
2016-06-03 13:45:00,16.59,16.61,16.58,16.58,253432.0,15.8533,15.8724,15.8437,15.8437,253432.0
2016-06-03 13:50:00,16.58,16.59,16.57,16.57,19116.0,15.8437,15.8533,15.8342,15.8342,19116.0
2016-06-03 13:55:00,16.57,16.6,16.57,16.6,80164.0,15.8342,15.8628,15.8342,15.8628,80164.0
2016-06-03 14:00:00,16.6,16.6,16.59,16.59,63904.0,15.8628,15.8628,15.8533,15.8533,63904.0
2016-06-03 14:05:00,16.59,16.59,16.58,16.59,36212.0,15.8533,15.8533,15.8437,15.8533,36212.0
2016-06-03 14:10:00,16.59,16.59,16.59,16.59,12528.0,15.8533,15.8533,15.8533,15.8533,12528.0
2016-06-03 14:15:00,16.59,16.59,16.58,16.58,18800.0,15.8533,15.8533,15.8437,15.8437,18800.0
2016-06-03 14:20:00,16.6,16.6,16.57,16.58,46840.0,15.8628,15.8628,15.8342,15.8437,46840.0
2016-06-03 14:25:00,16.59,16.62,16.59,16.62,123920.0,15.8533,15.882,15.8533,15.882,123920.0
2016-06-03 14:30:00,16.61,16.63,16.61,16.63,161436.0,15.8724,15.8915,15.8724,15.8915,161436.0
2016-06-03 14:35:00,16.64,16.66,16.64,16.66,166240.0,15.9011,15.9202,15.9011,15.9202,166240.0
2016-06-03 14:40:00,16.66,16.66,16.65,16.65,36452.0,15.9202,15.9202,15.9106,15.9106,36452.0
2016-06-03 14:45:00,16.65,16.67,16.65,16.66,47572.0,15.9106,15.9297,15.9106,15.9202,47572.0
2016-06-03 14:50:00,16.66,16.69,16.66,16.69,204308.0,15.9202,15.9489,15.9202,15.9489,204308.0
2016-06-03 14:55:00,16.68,16.68,16.66,16.66,38800.0,15.9393,15.9393,15.9202,15.9202,38800.0
2016-06-03 15:00:00,16.66,16.66,16.64,16.65,100544.0,15.9202,15.9202,15.9011,15.9106,100544.0
2016-06-03 15:05:00,16.65,16.65,16.63,16.65,106968.0,15.9106,15.9106,15.8915,15.9106,106968.0
2016-06-03 15:10:00,16.64,16.65,16.63,16.65,49760.0,15.9011,15.9106,15.8915,15.9106,49760.0
2016-06-03 15:15:00,16.65,16.65,16.64,16.64,9588.0,15.9106,15.9106,15.9011,15.9011,9588.0
2016-06-03 15:20:00,16.64,16.66,16.64,16.66,62196.0,15.9011,15.9202,15.9011,15.9202,62196.0
2016-06-03 15:25:00,16.66,16.67,16.66,16.66,51420.0,15.9202,15.9297,15.9202,15.9202,51420.0
2016-06-03 15:30:00,16.66,16.66,16.66,16.66,16992.0,15.9202,15.9202,15.9202,15.9202,16992.0
2016-06-03 15:35:00,16.66,16.67,16.66,16.67,32380.0,15.9202,15.9297,15.9202,15.9297,32380.0
2016-06-03 15:40:00,16.67,16.67,16.66,16.66,177788.0,15.9297,15.9297,15.9202,15.9202,177788.0
2016-06-03 15:45:00,16.66,16.66,16.63,16.64,125104.0,15.9202,15.9202,15.8915,15.9011,125104.0
2016-06-03 15:50:00,16.65,16.66,16.65,16.65,330484.0,15.9106,15.9202,15.9106,15.9106,330484.0
2016-06-03 15:55:00,16.65,16.65,16.61,16.62,681076.0,15.9106,15.9106,15.8724,15.882,681076.0
2016-06-06 09:30:00,16.7,16.7,16.68,16.69,271892.0,15.9584,15.9584,15.9393,15.9489,271892.0
2016-06-06 09:35:00,16.68,16.69,16.67,16.69,151656.0,15.9393,15.9489,15.9297,15.9489,151656.0
2016-06-06 09:40:00,16.69,16.72,16.69,16.71,188172.0,15.9489,15.9775,15.9489,15.968,188172.0
2016-06-06 09:45:00,16.71,16.75,16.71,16.74,190692.0,15.968,16.0062,15.968,15.9966,190692.0
2016-06-06 09:50:00,16.75,16.8,16.75,16.79,286208.0,16.0062,16.054,16.0062,16.0444,286208.0
2016-06-06 09:55:00,16.79,16.79,16.77,16.77,274520.0,16.0444,16.0444,16.0253,16.0253,274520.0
2016-06-06 10:00:00,16.77,16.79,16.76,16.76,390516.0,16.0253,16.0444,16.0157,16.0157,390516.0
2016-06-06 10:05:00,16.76,16.77,16.75,16.76,148840.0,16.0157,16.0253,16.0062,16.0157,148840.0
2016-06-06 10:10:00,16.76,16.77,16.75,16.76,134380.0,16.0157,16.0253,16.0062,16.0157,134380.0
2016-06-06 10:15:00,16.76,16.78,16.76,16.77,82640.0,16.0157,16.0349,16.0157,16.0253,82640.0
2016-06-06 10:20:00,16.77,16.78,16.76,16.77,51844.0,16.0253,16.0349,16.0157,16.0253,51844.0
2016-06-06 10:25:00,16.77,16.78,16.75,16.76,79644.0,16.0253,16.0349,16.0062,16.0157,79644.0
2016-06-06 10:30:00,16.77,16.79,16.77,16.78,147804.0,16.0253,16.0444,16.0253,16.0349,147804.0
2016-06-06 10:35:00,16.78,16.79,16.77,16.78,113888.0,16.0349,16.0444,16.0253,16.0349,113888.0
2016-06-06 10:40:00,16.78,16.79,16.77,16.78,122064.0,16.0349,16.0444,16.0253,16.0349,122064.0
2016-06-06 10:45:00,16.78,16.78,16.77,16.78,35280.0,16.0349,16.0349,16.0253,16.0349,35280.0
2016-06-06 10:50:00,16.77,16.78,16.77,16.77,29264.0,16.0253,16.0349,16.0253,16.0253,29264.0
2016-06-06 10:55:00,16.78,16.8,16.78,16.8,66492.0,16.0349,16.054,16.0349,16.054,66492.0
2016-06-06 11:00:00,16.79,16.79,16.79,16.79,30020.0,16.0444,16.0444,16.0444,16.0444,30020.0
2016-06-06 11:05:00,16.79,16.81,16.79,16.81,52048.0,16.0444,16.0635,16.0444,16.0635,52048.0
2016-06-06 11:10:00,16.81,16.81,16.79,16.8,23040.0,16.0635,16.0635,16.0444,16.054,23040.0
2016-06-06 11:15:00,16.8,16.8,16.79,16.79,8800.0,16.054,16.054,16.0444,16.0444,8800.0
2016-06-06 11:20:00,16.79,16.79,16.78,16.79,92512.0,16.0444,16.0444,16.0349,16.0444,92512.0
2016-06-06 11:25:00,16.79,16.8,16.79,16.79,44400.0,16.0444,16.054,16.0444,16.0444,44400.0
2016-06-06 11:30:00,16.78,16.79,16.78,16.78,57676.0,16.0349,16.0444,16.0349,16.0349,57676.0
2016-06-06 11:35:00,16.78,16.8,16.78,16.8,28504.0,16.0349,16.054,16.0349,16.054,28504.0
2016-06-06 11:40:00,16.8,16.81,16.8,16.8,39300.0,16.054,16.0635,16.054,16.054,39300.0
2016-06-06 11:45:00,16.8,16.81,16.8,16.8,39520.0,16.054,16.0635,16.054,16.054,39520.0
2016-06-06 11:50:00,16.8,16.8,16.8,16.8,13840.0,16.054,16.054,16.054,16.054,13840.0
2016-06-06 11:55:00,16.8,16.8,16.77,16.78,131992.0,16.054,16.054,16.0253,16.0349,131992.0
2016-06-06 12:00:00,16.78,16.78,16.76,16.77,12400.0,16.0349,16.0349,16.0157,16.0253,12400.0
2016-06-06 12:05:00,16.77,16.77,16.75,16.75,58168.0,16.0253,16.0253,16.0062,16.0062,58168.0
2016-06-06 12:10:00,16.75,16.76,16.75,16.75,100360.0,16.0062,16.0157,16.0062,16.0062,100360.0
2016-06-06 12:15:00,16.75,16.75,16.74,16.75,180612.0,16.0062,16.0062,15.9966,16.0062,180612.0
2016-06-06 12:20:00,16.75,16.76,16.75,16.75,40736.0,16.0062,16.0157,16.0062,16.0062,40736.0
2016-06-06 12:25:00,16.75,16.75,16.74,16.75,20800.0,16.0062,16.0062,15.9966,16.0062,20800.0
2016-06-06 12:30:00,16.74,16.78,16.72,16.77,291324.0,15.9966,16.0349,15.9775,16.0253,291324.0
2016-06-06 12:35:00,16.77,16.79,16.75,16.75,73432.0,16.0253,16.0444,16.0062,16.0062,73432.0
2016-06-06 12:40:00,16.74,16.76,16.74,16.76,59624.0,15.9966,16.0157,15.9966,16.0157,59624.0
2016-06-06 12:45:00,16.76,16.76,16.72,16.72,73676.0,16.0157,16.0157,15.9775,15.9775,73676.0
2016-06-06 12:50:00,16.72,16.72,16.68,16.68,222436.0,15.9775,15.9775,15.9393,15.9393,222436.0
2016-06-06 12:55:00,16.68,16.72,16.66,16.71,163584.0,15.9393,15.9775,15.9202,15.968,163584.0
2016-06-06 13:00:00,16.71,16.72,16.71,16.71,63700.0,15.968,15.9775,15.968,15.968,63700.0
2016-06-06 13:05:00,16.71,16.74,16.71,16.74,73812.0,15.968,15.9966,15.968,15.9966,73812.0
2016-06-06 13:10:00,16.75,16.77,16.74,16.76,145528.0,16.0062,16.0253,15.9966,16.0157,145528.0
2016-06-06 13:15:00,16.76,16.77,16.75,16.76,57492.0,16.0157,16.0253,16.0062,16.0157,57492.0
2016-06-06 13:20:00,16.76,16.78,16.76,16.76,82280.0,16.0157,16.0349,16.0157,16.0157,82280.0
2016-06-06 13:25:00,16.77,16.77,16.76,16.77,41000.0,16.0253,16.0253,16.0157,16.0253,41000.0
2016-06-06 13:30:00,16.76,16.76,16.75,16.76,48080.0,16.0157,16.0157,16.0062,16.0157,48080.0
2016-06-06 13:35:00,16.76,16.77,16.75,16.76,35128.0,16.0157,16.0253,16.0062,16.0157,35128.0
2016-06-06 13:40:00,16.75,16.77,16.75,16.76,25228.0,16.0062,16.0253,16.0062,16.0157,25228.0
2016-06-06 13:45:00,16.76,16.77,16.76,16.77,13600.0,16.0157,16.0253,16.0157,16.0253,13600.0
2016-06-06 13:50:00,16.78,16.8,16.77,16.8,61952.0,16.0349,16.054,16.0253,16.054,61952.0
2016-06-06 13:55:00,16.8,16.81,16.79,16.8,102632.0,16.054,16.0635,16.0444,16.054,102632.0
2016-06-06 14:00:00,16.8,16.81,16.8,16.81,15812.0,16.054,16.0635,16.054,16.0635,15812.0
2016-06-06 14:05:00,16.81,16.81,16.79,16.81,17260.0,16.0635,16.0635,16.0444,16.0635,17260.0
2016-06-06 14:10:00,16.81,16.82,16.81,16.82,43468.0,16.0635,16.0731,16.0635,16.0731,43468.0
2016-06-06 14:15:00,16.82,16.84,16.82,16.84,179040.0,16.0731,16.0922,16.0731,16.0922,179040.0
2016-06-06 14:20:00,16.84,16.84,16.83,16.84,43824.0,16.0922,16.0922,16.0826,16.0922,43824.0
2016-06-06 14:25:00,16.84,16.86,16.84,16.85,86172.0,16.0922,16.1113,16.0922,16.1017,86172.0
2016-06-06 14:30:00,16.85,16.85,16.84,16.84,32420.0,16.1017,16.1017,16.0922,16.0922,32420.0
2016-06-06 14:35:00,16.84,16.84,16.83,16.83,30276.0,16.0922,16.0922,16.0826,16.0826,30276.0
2016-06-06 14:40:00,16.83,16.84,16.83,16.83,32000.0,16.0826,16.0922,16.0826,16.0826,32000.0
2016-06-06 14:45:00,16.83,16.84,16.83,16.83,33076.0,16.0826,16.0922,16.0826,16.0826,33076.0
2016-06-06 14:50:00,16.83,16.84,16.83,16.84,19600.0,16.0826,16.0922,16.0826,16.0922,19600.0
2016-06-06 14:55:00,16.84,16.85,16.82,16.82,48804.0,16.0922,16.1017,16.0731,16.0731,48804.0
2016-06-06 15:00:00,16.83,16.83,16.82,16.83,67668.0,16.0826,16.0826,16.0731,16.0826,67668.0
2016-06-06 15:05:00,16.83,16.83,16.82,16.82,18568.0,16.0826,16.0826,16.0731,16.0731,18568.0
2016-06-06 15:10:00,16.82,16.84,16.82,16.83,64000.0,16.0731,16.0922,16.0731,16.0826,64000.0
2016-06-06 15:15:00,16.83,16.84,16.82,16.83,25312.0,16.0826,16.0922,16.0731,16.0826,25312.0
2016-06-06 15:20:00,16.82,16.83,16.82,16.82,23256.0,16.0731,16.0826,16.0731,16.0731,23256.0
2016-06-06 15:25:00,16.83,16.83,16.82,16.82,51384.0,16.0826,16.0826,16.0731,16.0731,51384.0
2016-06-06 15:30:00,16.82,16.83,16.81,16.83,67920.0,16.0731,16.0826,16.0635,16.0826,67920.0
2016-06-06 15:35:00,16.83,16.83,16.82,16.83,60920.0,16.0826,16.0826,16.0731,16.0826,60920.0
2016-06-06 15:40:00,16.83,16.84,16.82,16.83,98404.0,16.0826,16.0922,16.0731,16.0826,98404.0
2016-06-06 15:45:00,16.83,16.83,16.82,16.82,92632.0,16.0826,16.0826,16.0731,16.0731,92632.0
2016-06-06 15:50:00,16.82,16.82,16.79,16.79,155936.0,16.0731,16.0731,16.0444,16.0444,155936.0
2016-06-06 15:55:00,16.8,16.81,16.78,16.79,497416.0,16.054,16.0635,16.0349,16.0444,497416.0
2016-06-07 09:30:00,16.82,16.84,16.81,16.83,194964.0,16.0731,16.0922,16.0635,16.0826,194964.0
2016-06-07 09:35:00,16.84,16.86,16.84,16.85,221328.0,16.0922,16.1113,16.0922,16.1017,221328.0
2016-06-07 09:40:00,16.85,16.86,16.85,16.85,149300.0,16.1017,16.1113,16.1017,16.1017,149300.0
2016-06-07 09:45:00,16.86,16.86,16.83,16.86,152404.0,16.1113,16.1113,16.0826,16.1113,152404.0
2016-06-07 09:50:00,16.86,16.86,16.83,16.85,57900.0,16.1113,16.1113,16.0826,16.1017,57900.0
2016-06-07 09:55:00,16.85,16.85,16.84,16.85,108448.0,16.1017,16.1017,16.0922,16.1017,108448.0
2016-06-07 10:00:00,16.86,16.88,16.86,16.88,159860.0,16.1113,16.1304,16.1113,16.1304,159860.0
2016-06-07 10:05:00,16.87,16.88,16.86,16.87,137536.0,16.1209,16.1304,16.1113,16.1209,137536.0
2016-06-07 10:10:00,16.88,16.89,16.87,16.87,176468.0,16.1304,16.14,16.1209,16.1209,176468.0
2016-06-07 10:15:00,16.87,16.88,16.87,16.88,42500.0,16.1209,16.1304,16.1209,16.1304,42500.0
2016-06-07 10:20:00,16.88,16.88,16.86,16.88,39032.0,16.1304,16.1304,16.1113,16.1304,39032.0
2016-06-07 10:25:00,16.88,16.89,16.87,16.89,47388.0,16.1304,16.14,16.1209,16.14,47388.0
2016-06-07 10:30:00,16.89,16.9,16.89,16.9,64640.0,16.14,16.1495,16.14,16.1495,64640.0
2016-06-07 10:35:00,16.9,16.9,16.89,16.9,51716.0,16.1495,16.1495,16.14,16.1495,51716.0
2016-06-07 10:40:00,16.9,16.91,16.9,16.91,44832.0,16.1495,16.1591,16.1495,16.1591,44832.0
2016-06-07 10:45:00,16.91,16.91,16.88,16.88,99404.0,16.1591,16.1591,16.1304,16.1304,99404.0
2016-06-07 10:50:00,16.88,16.89,16.86,16.87,70928.0,16.1304,16.14,16.1113,16.1209,70928.0
2016-06-07 10:55:00,16.88,16.88,16.87,16.88,21648.0,16.1304,16.1304,16.1209,16.1304,21648.0
2016-06-07 11:00:00,16.88,16.89,16.88,16.88,47516.0,16.1304,16.14,16.1304,16.1304,47516.0
2016-06-07 11:05:00,16.88,16.9,16.88,16.9,74448.0,16.1304,16.1495,16.1304,16.1495,74448.0
2016-06-07 11:10:00,16.9,16.91,16.9,16.9,55584.0,16.1495,16.1591,16.1495,16.1495,55584.0
2016-06-07 11:15:00,16.9,16.91,16.89,16.91,29600.0,16.1495,16.1591,16.14,16.1591,29600.0
2016-06-07 11:20:00,16.91,16.92,16.91,16.92,75428.0,16.1591,16.1686,16.1591,16.1686,75428.0
2016-06-07 11:25:00,16.91,16.92,16.9,16.92,69524.0,16.1591,16.1686,16.1495,16.1686,69524.0
2016-06-07 11:30:00,16.92,16.93,16.92,16.93,34532.0,16.1686,16.1782,16.1686,16.1782,34532.0
2016-06-07 11:35:00,16.93,16.93,16.9,16.91,45424.0,16.1782,16.1782,16.1495,16.1591,45424.0
2016-06-07 11:40:00,16.91,16.92,16.9,16.92,15600.0,16.1591,16.1686,16.1495,16.1686,15600.0
2016-06-07 11:45:00,16.92,16.93,16.92,16.92,12000.0,16.1686,16.1782,16.1686,16.1686,12000.0
2016-06-07 11:50:00,16.91,16.92,16.91,16.91,42172.0,16.1591,16.1686,16.1591,16.1591,42172.0
2016-06-07 11:55:00,16.91,16.91,16.9,16.9,26800.0,16.1591,16.1591,16.1495,16.1495,26800.0
2016-06-07 12:00:00,16.91,16.91,16.91,16.91,7424.0,16.1591,16.1591,16.1591,16.1591,7424.0
2016-06-07 12:05:00,16.91,16.91,16.9,16.91,36072.0,16.1591,16.1591,16.1495,16.1591,36072.0
2016-06-07 12:10:00,16.91,16.92,16.91,16.91,29148.0,16.1591,16.1686,16.1591,16.1591,29148.0
2016-06-07 12:15:00,16.92,16.92,16.91,16.91,48372.0,16.1686,16.1686,16.1591,16.1591,48372.0
2016-06-07 12:20:00,16.91,16.92,16.91,16.92,17240.0,16.1591,16.1686,16.1591,16.1686,17240.0
2016-06-07 12:25:00,16.93,16.93,16.92,16.93,16072.0,16.1782,16.1782,16.1686,16.1782,16072.0
2016-06-07 12:30:00,16.93,16.93,16.93,16.93,52104.0,16.1782,16.1782,16.1782,16.1782,52104.0
2016-06-07 12:35:00,16.93,16.93,16.93,16.93,24400.0,16.1782,16.1782,16.1782,16.1782,24400.0
2016-06-07 12:40:00,16.93,16.94,16.93,16.93,84776.0,16.1782,16.1878,16.1782,16.1782,84776.0
2016-06-07 12:45:00,16.94,16.94,16.93,16.93,15132.0,16.1878,16.1878,16.1782,16.1782,15132.0
2016-06-07 12:50:00,16.93,16.93,16.93,16.93,26712.0,16.1782,16.1782,16.1782,16.1782,26712.0
2016-06-07 12:55:00,16.93,16.93,16.93,16.93,13784.0,16.1782,16.1782,16.1782,16.1782,13784.0
2016-06-07 13:00:00,16.93,16.94,16.93,16.94,16400.0,16.1782,16.1878,16.1782,16.1878,16400.0
2016-06-07 13:05:00,16.94,16.95,16.94,16.94,29872.0,16.1878,16.1973,16.1878,16.1878,29872.0
2016-06-07 13:10:00,16.94,16.94,16.93,16.93,55840.0,16.1878,16.1878,16.1782,16.1782,55840.0
2016-06-07 13:15:00,16.93,16.94,16.93,16.94,18000.0,16.1782,16.1878,16.1782,16.1878,18000.0
2016-06-07 13:20:00,16.94,16.95,16.94,16.94,21796.0,16.1878,16.1973,16.1878,16.1878,21796.0
2016-06-07 13:25:00,16.94,16.95,16.94,16.95,31200.0,16.1878,16.1973,16.1878,16.1973,31200.0
2016-06-07 13:30:00,16.94,16.95,16.94,16.94,11452.0,16.1878,16.1973,16.1878,16.1878,11452.0
2016-06-07 13:35:00,16.94,16.94,16.93,16.93,29940.0,16.1878,16.1878,16.1782,16.1782,29940.0
2016-06-07 13:40:00,16.93,16.94,16.93,16.93,9700.0,16.1782,16.1878,16.1782,16.1782,9700.0
2016-06-07 13:45:00,16.93,16.94,16.93,16.94,17900.0,16.1782,16.1878,16.1782,16.1878,17900.0
2016-06-07 13:50:00,16.93,16.93,16.91,16.92,19256.0,16.1782,16.1782,16.1591,16.1686,19256.0
2016-06-07 13:55:00,16.92,16.92,16.91,16.91,29892.0,16.1686,16.1686,16.1591,16.1591,29892.0
2016-06-07 14:00:00,16.91,16.92,16.91,16.92,39380.0,16.1591,16.1686,16.1591,16.1686,39380.0
2016-06-07 14:05:00,16.92,16.92,16.92,16.92,20000.0,16.1686,16.1686,16.1686,16.1686,20000.0
2016-06-07 14:10:00,16.92,16.92,16.92,16.92,69868.0,16.1686,16.1686,16.1686,16.1686,69868.0
2016-06-07 14:15:00,16.92,16.93,16.92,16.92,36780.0,16.1686,16.1782,16.1686,16.1686,36780.0
2016-06-07 14:20:00,16.92,16.93,16.92,16.93,42660.0,16.1686,16.1782,16.1686,16.1782,42660.0
2016-06-07 14:25:00,16.93,16.94,16.93,16.94,44732.0,16.1782,16.1878,16.1782,16.1878,44732.0
2016-06-07 14:30:00,16.93,16.93,16.92,16.93,31248.0,16.1782,16.1782,16.1686,16.1782,31248.0
2016-06-07 14:35:00,16.93,16.93,16.91,16.92,25384.0,16.1782,16.1782,16.1591,16.1686,25384.0
2016-06-07 14:40:00,16.92,16.92,16.92,16.92,6332.0,16.1686,16.1686,16.1686,16.1686,6332.0
2016-06-07 14:45:00,16.92,16.92,16.91,16.92,13392.0,16.1686,16.1686,16.1591,16.1686,13392.0
2016-06-07 14:50:00,16.91,16.92,16.91,16.92,14188.0,16.1591,16.1686,16.1591,16.1686,14188.0
2016-06-07 14:55:00,16.92,16.92,16.9,16.9,32840.0,16.1686,16.1686,16.1495,16.1495,32840.0
2016-06-07 15:00:00,16.9,16.91,16.9,16.91,12200.0,16.1495,16.1591,16.1495,16.1591,12200.0
2016-06-07 15:05:00,16.91,16.91,16.89,16.9,28400.0,16.1591,16.1591,16.14,16.1495,28400.0
2016-06-07 15:10:00,16.89,16.9,16.89,16.89,44416.0,16.14,16.1495,16.14,16.14,44416.0
2016-06-07 15:15:00,16.89,16.89,16.88,16.88,57600.0,16.14,16.14,16.1304,16.1304,57600.0
2016-06-07 15:20:00,16.88,16.89,16.88,16.88,16900.0,16.1304,16.14,16.1304,16.1304,16900.0
2016-06-07 15:25:00,16.88,16.89,16.88,16.89,46876.0,16.1304,16.14,16.1304,16.14,46876.0
2016-06-07 15:30:00,16.89,16.89,16.88,16.89,66816.0,16.14,16.14,16.1304,16.14,66816.0
2016-06-07 15:35:00,16.89,16.89,16.85,16.86,184596.0,16.14,16.14,16.1017,16.1113,184596.0
2016-06-07 15:40:00,16.86,16.86,16.83,16.84,156792.0,16.1113,16.1113,16.0826,16.0922,156792.0
2016-06-07 15:45:00,16.84,16.85,16.83,16.83,89400.0,16.0922,16.1017,16.0826,16.0826,89400.0
2016-06-07 15:50:00,16.83,16.84,16.82,16.83,88736.0,16.0826,16.0922,16.0731,16.0826,88736.0
2016-06-07 15:55:00,16.83,16.85,16.83,16.84,383208.0,16.0826,16.1017,16.0826,16.0922,383208.0
2016-06-08 09:30:00,16.87,16.9,16.87,16.89,323056.0,16.1209,16.1495,16.1209,16.14,323056.0
2016-06-08 09:35:00,16.9,16.93,16.9,16.93,241932.0,16.1495,16.1782,16.1495,16.1782,241932.0
2016-06-08 09:40:00,16.93,16.94,16.93,16.93,230712.0,16.1782,16.1878,16.1782,16.1782,230712.0
2016-06-08 09:45:00,16.94,16.96,16.94,16.95,137636.0,16.1878,16.2069,16.1878,16.1973,137636.0
2016-06-08 09:50:00,16.95,16.96,16.95,16.95,51328.0,16.1973,16.2069,16.1973,16.1973,51328.0
2016-06-08 09:55:00,16.95,16.96,16.94,16.96,83904.0,16.1973,16.2069,16.1878,16.2069,83904.0
2016-06-08 10:00:00,16.96,16.96,16.93,16.93,109588.0,16.2069,16.2069,16.1782,16.1782,109588.0
2016-06-08 10:05:00,16.93,16.94,16.92,16.92,90244.0,16.1782,16.1878,16.1686,16.1686,90244.0
2016-06-08 10:10:00,16.92,16.92,16.88,16.89,130112.0,16.1686,16.1686,16.1304,16.14,130112.0
2016-06-08 10:15:00,16.89,16.89,16.86,16.87,159864.0,16.14,16.14,16.1113,16.1209,159864.0
2016-06-08 10:20:00,16.87,16.89,16.87,16.88,144548.0,16.1209,16.14,16.1209,16.1304,144548.0
2016-06-08 10:25:00,16.88,16.9,16.88,16.89,44420.0,16.1304,16.1495,16.1304,16.14,44420.0
2016-06-08 10:30:00,16.89,16.91,16.88,16.91,70852.0,16.14,16.1591,16.1304,16.1591,70852.0
2016-06-08 10:35:00,16.9,16.91,16.9,16.9,14800.0,16.1495,16.1591,16.1495,16.1495,14800.0
2016-06-08 10:40:00,16.9,16.92,16.89,16.91,49400.0,16.1495,16.1686,16.14,16.1591,49400.0
2016-06-08 10:45:00,16.91,16.92,16.91,16.91,95876.0,16.1591,16.1686,16.1591,16.1591,95876.0
2016-06-08 10:50:00,16.92,16.92,16.9,16.9,66084.0,16.1686,16.1686,16.1495,16.1495,66084.0
2016-06-08 10:55:00,16.9,16.9,16.88,16.88,41188.0,16.1495,16.1495,16.1304,16.1304,41188.0
2016-06-08 11:00:00,16.89,16.89,16.86,16.86,112776.0,16.14,16.14,16.1113,16.1113,112776.0
2016-06-08 11:05:00,16.86,16.87,16.85,16.86,86232.0,16.1113,16.1209,16.1017,16.1113,86232.0
2016-06-08 11:10:00,16.86,16.87,16.85,16.87,200088.0,16.1113,16.1209,16.1017,16.1209,200088.0
2016-06-08 11:15:00,16.87,16.88,16.87,16.87,43712.0,16.1209,16.1304,16.1209,16.1209,43712.0
2016-06-08 11:20:00,16.87,16.88,16.87,16.87,114312.0,16.1209,16.1304,16.1209,16.1209,114312.0
2016-06-08 11:25:00,16.86,16.88,16.86,16.88,26300.0,16.1113,16.1304,16.1113,16.1304,26300.0
2016-06-08 11:30:00,16.88,16.9,16.88,16.9,90980.0,16.1304,16.1495,16.1304,16.1495,90980.0
2016-06-08 11:35:00,16.9,16.92,16.9,16.91,45072.0,16.1495,16.1686,16.1495,16.1591,45072.0
2016-06-08 11:40:00,16.92,16.93,16.91,16.92,95984.0,16.1686,16.1782,16.1591,16.1686,95984.0
2016-06-08 11:45:00,16.92,16.92,16.91,16.92,59600.0,16.1686,16.1686,16.1591,16.1686,59600.0
2016-06-08 11:50:00,16.91,16.91,16.9,16.91,16516.0,16.1591,16.1591,16.1495,16.1591,16516.0
2016-06-08 11:55:00,16.91,16.92,16.91,16.91,27960.0,16.1591,16.1686,16.1591,16.1591,27960.0
2016-06-08 12:00:00,16.91,16.92,16.91,16.92,40124.0,16.1591,16.1686,16.1591,16.1686,40124.0
2016-06-08 12:05:00,16.93,16.93,16.93,16.93,55720.0,16.1782,16.1782,16.1782,16.1782,55720.0
2016-06-08 12:10:00,16.93,16.94,16.93,16.93,13644.0,16.1782,16.1878,16.1782,16.1782,13644.0
2016-06-08 12:15:00,16.93,16.94,16.93,16.93,7800.0,16.1782,16.1878,16.1782,16.1782,7800.0
2016-06-08 12:20:00,16.93,16.93,16.93,16.93,18000.0,16.1782,16.1782,16.1782,16.1782,18000.0
2016-06-08 12:25:00,16.94,16.94,16.93,16.93,10800.0,16.1878,16.1878,16.1782,16.1782,10800.0
2016-06-08 12:30:00,16.94,16.94,16.93,16.93,18000.0,16.1878,16.1878,16.1782,16.1782,18000.0
2016-06-08 12:35:00,16.93,16.93,16.92,16.92,11148.0,16.1782,16.1782,16.1686,16.1686,11148.0
2016-06-08 12:40:00,16.91,16.91,16.91,16.91,6000.0,16.1591,16.1591,16.1591,16.1591,6000.0
2016-06-08 12:45:00,16.92,16.92,16.91,16.91,15600.0,16.1686,16.1686,16.1591,16.1591,15600.0
2016-06-08 12:50:00,16.91,16.92,16.91,16.92,9600.0,16.1591,16.1686,16.1591,16.1686,9600.0
2016-06-08 12:55:00,16.92,16.93,16.91,16.92,17632.0,16.1686,16.1782,16.1591,16.1686,17632.0
2016-06-08 13:00:00,16.93,16.93,16.92,16.92,4480.0,16.1782,16.1782,16.1686,16.1686,4480.0
2016-06-08 13:05:00,16.92,16.93,16.92,16.92,8400.0,16.1686,16.1782,16.1686,16.1686,8400.0
2016-06-08 13:10:00,16.92,16.93,16.92,16.93,12436.0,16.1686,16.1782,16.1686,16.1782,12436.0
2016-06-08 13:15:00,16.93,16.93,16.92,16.93,12720.0,16.1782,16.1782,16.1686,16.1782,12720.0
2016-06-08 13:20:00,16.93,16.93,16.91,16.91,10000.0,16.1782,16.1782,16.1591,16.1591,10000.0
2016-06-08 13:25:00,16.91,16.91,16.9,16.9,32000.0,16.1591,16.1591,16.1495,16.1495,32000.0
2016-06-08 13:30:00,16.9,16.91,16.89,16.91,46904.0,16.1495,16.1591,16.14,16.1591,46904.0
2016-06-08 13:35:00,16.9,16.91,16.9,16.91,7916.0,16.1495,16.1591,16.1495,16.1591,7916.0
2016-06-08 13:40:00,16.9,16.91,16.9,16.91,41300.0,16.1495,16.1591,16.1495,16.1591,41300.0
2016-06-08 13:45:00,16.91,16.91,16.9,16.91,7200.0,16.1591,16.1591,16.1495,16.1591,7200.0
2016-06-08 13:50:00,16.91,16.91,16.91,16.91,7744.0,16.1591,16.1591,16.1591,16.1591,7744.0
2016-06-08 13:55:00,16.91,16.92,16.91,16.92,22800.0,16.1591,16.1686,16.1591,16.1686,22800.0
2016-06-08 14:00:00,16.92,16.92,16.91,16.91,25000.0,16.1686,16.1686,16.1591,16.1591,25000.0
2016-06-08 14:05:00,16.92,16.92,16.9,16.91,41024.0,16.1686,16.1686,16.1495,16.1591,41024.0
2016-06-08 14:10:00,16.91,16.92,16.91,16.92,14800.0,16.1591,16.1686,16.1591,16.1686,14800.0
2016-06-08 14:15:00,16.92,16.94,16.92,16.93,118268.0,16.1686,16.1878,16.1686,16.1782,118268.0
2016-06-08 14:20:00,16.93,16.93,16.93,16.93,17040.0,16.1782,16.1782,16.1782,16.1782,17040.0
2016-06-08 14:25:00,16.94,16.95,16.93,16.95,59308.0,16.1878,16.1973,16.1782,16.1973,59308.0
2016-06-08 14:30:00,16.95,16.95,16.95,16.95,36320.0,16.1973,16.1973,16.1973,16.1973,36320.0
2016-06-08 14:35:00,16.95,16.96,16.95,16.96,71320.0,16.1973,16.2069,16.1973,16.2069,71320.0
2016-06-08 14:40:00,16.96,16.96,16.95,16.96,30980.0,16.2069,16.2069,16.1973,16.2069,30980.0
2016-06-08 14:45:00,16.96,16.98,16.96,16.96,82992.0,16.2069,16.226,16.2069,16.2069,82992.0
2016-06-08 14:50:00,16.96,16.97,16.96,16.97,22672.0,16.2069,16.2164,16.2069,16.2164,22672.0
2016-06-08 14:55:00,16.97,16.97,16.96,16.96,27800.0,16.2164,16.2164,16.2069,16.2069,27800.0
2016-06-08 15:00:00,16.96,16.96,16.95,16.96,87600.0,16.2069,16.2069,16.1973,16.2069,87600.0
2016-06-08 15:05:00,16.96,16.96,16.96,16.96,75200.0,16.2069,16.2069,16.2069,16.2069,75200.0
2016-06-08 15:10:00,16.96,16.97,16.96,16.97,88228.0,16.2069,16.2164,16.2069,16.2164,88228.0
2016-06-08 15:15:00,16.97,16.97,16.95,16.96,61152.0,16.2164,16.2164,16.1973,16.2069,61152.0
2016-06-08 15:20:00,16.95,16.95,16.93,16.94,152148.0,16.1973,16.1973,16.1782,16.1878,152148.0
2016-06-08 15:25:00,16.94,16.95,16.94,16.94,62432.0,16.1878,16.1973,16.1878,16.1878,62432.0
2016-06-08 15:30:00,16.94,16.95,16.93,16.93,78664.0,16.1878,16.1973,16.1782,16.1782,78664.0
2016-06-08 15:35:00,16.93,16.94,16.93,16.94,44368.0,16.1782,16.1878,16.1782,16.1878,44368.0
2016-06-08 15:40:00,16.94,16.95,16.93,16.95,55680.0,16.1878,16.1973,16.1782,16.1973,55680.0
2016-06-08 15:45:00,16.95,16.96,16.95,16.95,122432.0,16.1973,16.2069,16.1973,16.1973,122432.0
2016-06-08 15:50:00,16.95,16.96,16.94,16.94,103520.0,16.1973,16.2069,16.1878,16.1878,103520.0
2016-06-08 15:55:00,16.94,16.95,16.93,16.95,194900.0,16.1878,16.1973,16.1782,16.1973,194900.0
2016-06-09 09:30:00,16.81,16.83,16.79,16.8,574452.0,16.0635,16.0826,16.0444,16.054,574452.0
2016-06-09 09:35:00,16.8,16.83,16.79,16.82,191364.0,16.054,16.0826,16.0444,16.0731,191364.0
2016-06-09 09:40:00,16.83,16.85,16.82,16.82,458556.0,16.0826,16.1017,16.0731,16.0731,458556.0
2016-06-09 09:45:00,16.82,16.85,16.8,16.84,144984.0,16.0731,16.1017,16.054,16.0922,144984.0
2016-06-09 09:50:00,16.85,16.86,16.85,16.85,90540.0,16.1017,16.1113,16.1017,16.1017,90540.0
2016-06-09 09:55:00,16.86,16.86,16.83,16.85,177592.0,16.1113,16.1113,16.0826,16.1017,177592.0
2016-06-09 10:00:00,16.84,16.84,16.81,16.81,180496.0,16.0922,16.0922,16.0635,16.0635,180496.0
2016-06-09 10:05:00,16.81,16.82,16.79,16.81,168732.0,16.0635,16.0731,16.0444,16.0635,168732.0
2016-06-09 10:10:00,16.81,16.82,16.8,16.8,90108.0,16.0635,16.0731,16.054,16.054,90108.0
2016-06-09 10:15:00,16.8,16.83,16.8,16.8,54800.0,16.054,16.0826,16.054,16.054,54800.0
2016-06-09 10:20:00,16.8,16.81,16.8,16.81,58200.0,16.054,16.0635,16.054,16.0635,58200.0
2016-06-09 10:25:00,16.81,16.81,16.8,16.8,60400.0,16.0635,16.0635,16.054,16.054,60400.0
2016-06-09 10:30:00,16.8,16.81,16.78,16.78,155960.0,16.054,16.0635,16.0349,16.0349,155960.0
2016-06-09 10:35:00,16.78,16.81,16.78,16.81,234220.0,16.0349,16.0635,16.0349,16.0635,234220.0
2016-06-09 10:40:00,16.8,16.83,16.79,16.83,141720.0,16.054,16.0826,16.0444,16.0826,141720.0
2016-06-09 10:45:00,16.83,16.84,16.82,16.83,58344.0,16.0826,16.0922,16.0731,16.0826,58344.0
2016-06-09 10:50:00,16.84,16.84,16.83,16.83,77808.0,16.0922,16.0922,16.0826,16.0826,77808.0
2016-06-09 10:55:00,16.84,16.84,16.81,16.81,25272.0,16.0922,16.0922,16.0635,16.0635,25272.0
2016-06-09 11:00:00,16.82,16.84,16.82,16.84,35200.0,16.0731,16.0922,16.0731,16.0922,35200.0
2016-06-09 11:05:00,16.84,16.85,16.84,16.85,65616.0,16.0922,16.1017,16.0922,16.1017,65616.0
2016-06-09 11:10:00,16.85,16.85,16.83,16.83,75976.0,16.1017,16.1017,16.0826,16.0826,75976.0
2016-06-09 11:15:00,16.84,16.84,16.82,16.82,143604.0,16.0922,16.0922,16.0731,16.0731,143604.0
2016-06-09 11:20:00,16.82,16.82,16.8,16.81,79784.0,16.0731,16.0731,16.054,16.0635,79784.0
2016-06-09 11:25:00,16.8,16.81,16.8,16.81,101600.0,16.054,16.0635,16.054,16.0635,101600.0
2016-06-09 11:30:00,16.8,16.81,16.79,16.81,69000.0,16.054,16.0635,16.0444,16.0635,69000.0
2016-06-09 11:35:00,16.81,16.81,16.8,16.8,58792.0,16.0635,16.0635,16.054,16.054,58792.0
2016-06-09 11:40:00,16.81,16.81,16.8,16.8,11200.0,16.0635,16.0635,16.054,16.054,11200.0
2016-06-09 11:45:00,16.8,16.8,16.79,16.79,93200.0,16.054,16.054,16.0444,16.0444,93200.0
2016-06-09 11:50:00,16.79,16.8,16.77,16.79,285172.0,16.0444,16.054,16.0253,16.0444,285172.0
2016-06-09 11:55:00,16.79,16.79,16.78,16.79,76792.0,16.0444,16.0444,16.0349,16.0444,76792.0
2016-06-09 12:00:00,16.79,16.8,16.78,16.8,37080.0,16.0444,16.054,16.0349,16.054,37080.0
2016-06-09 12:05:00,16.8,16.8,16.79,16.79,31800.0,16.054,16.054,16.0444,16.0444,31800.0
2016-06-09 12:10:00,16.79,16.79,16.76,16.78,297908.0,16.0444,16.0444,16.0157,16.0349,297908.0
2016-06-09 12:15:00,16.78,16.78,16.76,16.78,193600.0,16.0349,16.0349,16.0157,16.0349,193600.0
2016-06-09 12:20:00,16.78,16.79,16.77,16.78,108000.0,16.0349,16.0444,16.0253,16.0349,108000.0
2016-06-09 12:25:00,16.78,16.81,16.78,16.81,52408.0,16.0349,16.0635,16.0349,16.0635,52408.0
2016-06-09 12:30:00,16.81,16.82,16.8,16.82,145872.0,16.0635,16.0731,16.054,16.0731,145872.0
2016-06-09 12:35:00,16.82,16.82,16.81,16.82,15200.0,16.0731,16.0731,16.0635,16.0731,15200.0
2016-06-09 12:40:00,16.82,16.83,16.82,16.82,73680.0,16.0731,16.0826,16.0731,16.0731,73680.0
2016-06-09 12:45:00,16.82,16.83,16.82,16.82,24068.0,16.0731,16.0826,16.0731,16.0731,24068.0
2016-06-09 12:50:00,16.82,16.84,16.82,16.84,21500.0,16.0731,16.0922,16.0731,16.0922,21500.0
2016-06-09 12:55:00,16.84,16.85,16.84,16.84,125200.0,16.0922,16.1017,16.0922,16.0922,125200.0
2016-06-09 13:00:00,16.85,16.85,16.84,16.84,32356.0,16.1017,16.1017,16.0922,16.0922,32356.0
2016-06-09 13:05:00,16.84,16.84,16.84,16.84,37520.0,16.0922,16.0922,16.0922,16.0922,37520.0
2016-06-09 13:10:00,16.84,16.84,16.84,16.84,8800.0,16.0922,16.0922,16.0922,16.0922,8800.0
2016-06-09 13:15:00,16.85,16.89,16.85,16.88,148260.0,16.1017,16.14,16.1017,16.1304,148260.0
2016-06-09 13:20:00,16.88,16.89,16.88,16.88,42940.0,16.1304,16.14,16.1304,16.1304,42940.0
2016-06-09 13:25:00,16.88,16.89,16.88,16.88,49600.0,16.1304,16.14,16.1304,16.1304,49600.0
2016-06-09 13:30:00,16.88,16.89,16.87,16.88,45200.0,16.1304,16.14,16.1209,16.1304,45200.0
2016-06-09 13:35:00,16.88,16.88,16.87,16.88,14800.0,16.1304,16.1304,16.1209,16.1304,14800.0
2016-06-09 13:40:00,16.87,16.88,16.86,16.86,22900.0,16.1209,16.1304,16.1113,16.1113,22900.0
2016-06-09 13:45:00,16.86,16.86,16.86,16.86,44000.0,16.1113,16.1113,16.1113,16.1113,44000.0
2016-06-09 13:50:00,16.86,16.86,16.82,16.83,60336.0,16.1113,16.1113,16.0731,16.0826,60336.0
2016-06-09 13:55:00,16.83,16.85,16.83,16.85,75428.0,16.0826,16.1017,16.0826,16.1017,75428.0
2016-06-09 14:00:00,16.85,16.85,16.84,16.84,32720.0,16.1017,16.1017,16.0922,16.0922,32720.0
2016-06-09 14:05:00,16.84,16.84,16.83,16.84,12552.0,16.0922,16.0922,16.0826,16.0922,12552.0
2016-06-09 14:10:00,16.83,16.87,16.83,16.87,70288.0,16.0826,16.1209,16.0826,16.1209,70288.0
2016-06-09 14:15:00,16.87,16.87,16.86,16.86,45600.0,16.1209,16.1209,16.1113,16.1113,45600.0
2016-06-09 14:20:00,16.86,16.86,16.85,16.86,30000.0,16.1113,16.1113,16.1017,16.1113,30000.0
2016-06-09 14:25:00,16.86,16.88,16.85,16.85,103376.0,16.1113,16.1304,16.1017,16.1017,103376.0
2016-06-09 14:30:00,16.86,16.87,16.86,16.87,34400.0,16.1113,16.1209,16.1113,16.1209,34400.0
2016-06-09 14:35:00,16.88,16.89,16.87,16.89,172312.0,16.1304,16.14,16.1209,16.14,172312.0
2016-06-09 14:40:00,16.89,16.91,16.88,16.9,32720.0,16.14,16.1591,16.1304,16.1495,32720.0
2016-06-09 14:45:00,16.9,16.91,16.89,16.89,117540.0,16.1495,16.1591,16.14,16.14,117540.0
2016-06-09 14:50:00,16.89,16.9,16.89,16.89,95072.0,16.14,16.1495,16.14,16.14,95072.0
2016-06-09 14:55:00,16.88,16.9,16.88,16.89,24876.0,16.1304,16.1495,16.1304,16.14,24876.0
2016-06-09 15:00:00,16.9,16.91,16.89,16.9,91972.0,16.1495,16.1591,16.14,16.1495,91972.0
2016-06-09 15:05:00,16.9,16.92,16.9,16.91,64528.0,16.1495,16.1686,16.1495,16.1591,64528.0
2016-06-09 15:10:00,16.91,16.91,16.89,16.89,114600.0,16.1591,16.1591,16.14,16.14,114600.0
2016-06-09 15:15:00,16.89,16.89,16.88,16.89,75448.0,16.14,16.14,16.1304,16.14,75448.0
2016-06-09 15:20:00,16.89,16.89,16.88,16.88,55600.0,16.14,16.14,16.1304,16.1304,55600.0
2016-06-09 15:25:00,16.89,16.9,16.89,16.9,42000.0,16.14,16.1495,16.14,16.1495,42000.0
2016-06-09 15:30:00,16.9,16.91,16.89,16.91,84028.0,16.1495,16.1591,16.14,16.1591,84028.0
2016-06-09 15:35:00,16.91,16.92,16.9,16.91,48384.0,16.1591,16.1686,16.1495,16.1591,48384.0
2016-06-09 15:40:00,16.91,16.93,16.91,16.91,151768.0,16.1591,16.1782,16.1591,16.1591,151768.0
2016-06-09 15:45:00,16.91,16.92,16.9,16.92,177960.0,16.1591,16.1686,16.1495,16.1686,177960.0
2016-06-09 15:50:00,16.92,16.92,16.91,16.91,87368.0,16.1686,16.1686,16.1591,16.1591,87368.0
2016-06-09 15:55:00,16.91,16.92,16.9,16.9,179940.0,16.1591,16.1686,16.1495,16.1495,179940.0
2016-06-10 09:30:00,16.65,16.67,16.63,16.66,362912.0,15.9106,15.9297,15.8915,15.9202,362912.0
2016-06-10 09:35:00,16.66,16.67,16.61,16.61,237180.0,15.9202,15.9297,15.8724,15.8724,237180.0
2016-06-10 09:40:00,16.61,16.63,16.59,16.62,110404.0,15.8724,15.8915,15.8533,15.882,110404.0
2016-06-10 09:45:00,16.61,16.63,16.61,16.61,204208.0,15.8724,15.8915,15.8724,15.8724,204208.0
2016-06-10 09:50:00,16.61,16.63,16.59,16.62,171436.0,15.8724,15.8915,15.8533,15.882,171436.0
2016-06-10 09:55:00,16.61,16.64,16.61,16.63,221024.0,15.8724,15.9011,15.8724,15.8915,221024.0
2016-06-10 10:00:00,16.63,16.64,16.6,16.6,225944.0,15.8915,15.9011,15.8628,15.8628,225944.0
2016-06-10 10:05:00,16.6,16.61,16.59,16.6,232740.0,15.8628,15.8724,15.8533,15.8628,232740.0
2016-06-10 10:10:00,16.59,16.61,16.59,16.6,150764.0,15.8533,15.8724,15.8533,15.8628,150764.0
2016-06-10 10:15:00,16.6,16.63,16.59,16.62,232244.0,15.8628,15.8915,15.8533,15.882,232244.0
2016-06-10 10:20:00,16.63,16.66,16.61,16.65,220608.0,15.8915,15.9202,15.8724,15.9106,220608.0
2016-06-10 10:25:00,16.65,16.68,16.65,16.67,254784.0,15.9106,15.9393,15.9106,15.9297,254784.0
2016-06-10 10:30:00,16.67,16.71,16.67,16.7,155624.0,15.9297,15.968,15.9297,15.9584,155624.0
2016-06-10 10:35:00,16.7,16.71,16.67,16.68,161736.0,15.9584,15.968,15.9297,15.9393,161736.0
2016-06-10 10:40:00,16.68,16.68,16.66,16.67,129600.0,15.9393,15.9393,15.9202,15.9297,129600.0
2016-06-10 10:45:00,16.66,16.66,16.64,16.65,93728.0,15.9202,15.9202,15.9011,15.9106,93728.0
2016-06-10 10:50:00,16.65,16.66,16.64,16.64,242240.0,15.9106,15.9202,15.9011,15.9011,242240.0
2016-06-10 10:55:00,16.65,16.67,16.64,16.67,127648.0,15.9106,15.9297,15.9011,15.9297,127648.0
2016-06-10 11:00:00,16.67,16.68,16.65,16.67,47960.0,15.9297,15.9393,15.9106,15.9297,47960.0
2016-06-10 11:05:00,16.67,16.7,16.66,16.7,108676.0,15.9297,15.9584,15.9202,15.9584,108676.0
2016-06-10 11:10:00,16.7,16.7,16.68,16.69,162228.0,15.9584,15.9584,15.9393,15.9489,162228.0
2016-06-10 11:15:00,16.7,16.7,16.67,16.69,122680.0,15.9584,15.9584,15.9297,15.9489,122680.0
2016-06-10 11:20:00,16.69,16.7,16.67,16.7,108592.0,15.9489,15.9584,15.9297,15.9584,108592.0
2016-06-10 11:25:00,16.7,16.7,16.66,16.67,99256.0,15.9584,15.9584,15.9202,15.9297,99256.0
2016-06-10 11:30:00,16.67,16.69,16.66,16.66,50632.0,15.9297,15.9489,15.9202,15.9202,50632.0
2016-06-10 11:35:00,16.66,16.67,16.65,16.66,127368.0,15.9202,15.9297,15.9106,15.9202,127368.0
2016-06-10 11:40:00,16.66,16.67,16.65,16.65,71308.0,15.9202,15.9297,15.9106,15.9106,71308.0
2016-06-10 11:45:00,16.65,16.66,16.64,16.65,37212.0,15.9106,15.9202,15.9011,15.9106,37212.0
2016-06-10 11:50:00,16.65,16.66,16.64,16.65,104852.0,15.9106,15.9202,15.9011,15.9106,104852.0
2016-06-10 11:55:00,16.65,16.67,16.65,16.66,30800.0,15.9106,15.9297,15.9106,15.9202,30800.0
2016-06-10 12:00:00,16.67,16.67,16.66,16.66,24800.0,15.9297,15.9297,15.9202,15.9202,24800.0
2016-06-10 12:05:00,16.66,16.66,16.63,16.63,59840.0,15.9202,15.9202,15.8915,15.8915,59840.0
2016-06-10 12:10:00,16.63,16.64,16.62,16.63,80576.0,15.8915,15.9011,15.882,15.8915,80576.0
2016-06-10 12:15:00,16.63,16.63,16.6,16.61,233012.0,15.8915,15.8915,15.8628,15.8724,233012.0
2016-06-10 12:20:00,16.61,16.61,16.6,16.6,137628.0,15.8724,15.8724,15.8628,15.8628,137628.0
2016-06-10 12:25:00,16.6,16.61,16.6,16.6,163212.0,15.8628,15.8724,15.8628,15.8628,163212.0
2016-06-10 12:30:00,16.6,16.6,16.58,16.59,393472.0,15.8628,15.8628,15.8437,15.8533,393472.0
2016-06-10 12:35:00,16.59,16.61,16.59,16.61,201528.0,15.8533,15.8724,15.8533,15.8724,201528.0
2016-06-10 12:40:00,16.61,16.62,16.61,16.62,133500.0,15.8724,15.882,15.8724,15.882,133500.0
2016-06-10 12:45:00,16.61,16.63,16.61,16.61,41876.0,15.8724,15.8915,15.8724,15.8724,41876.0
2016-06-10 12:50:00,16.61,16.63,16.61,16.63,113264.0,15.8724,15.8915,15.8724,15.8915,113264.0
2016-06-10 12:55:00,16.63,16.63,16.62,16.63,80260.0,15.8915,15.8915,15.882,15.8915,80260.0
2016-06-10 13:00:00,16.63,16.64,16.61,16.63,36392.0,15.8915,15.9011,15.8724,15.8915,36392.0
2016-06-10 13:05:00,16.63,16.63,16.61,16.62,114328.0,15.8915,15.8915,15.8724,15.882,114328.0
2016-06-10 13:10:00,16.62,16.63,16.61,16.62,89996.0,15.882,15.8915,15.8724,15.882,89996.0
2016-06-10 13:15:00,16.62,16.64,16.62,16.63,78860.0,15.882,15.9011,15.882,15.8915,78860.0
2016-06-10 13:20:00,16.63,16.64,16.61,16.64,107600.0,15.8915,15.9011,15.8724,15.9011,107600.0
2016-06-10 13:25:00,16.64,16.64,16.63,16.63,86808.0,15.9011,15.9011,15.8915,15.8915,86808.0
2016-06-10 13:30:00,16.63,16.63,16.6,16.61,142612.0,15.8915,15.8915,15.8628,15.8724,142612.0
2016-06-10 13:35:00,16.61,16.61,16.6,16.6,111964.0,15.8724,15.8724,15.8628,15.8628,111964.0
2016-06-10 13:40:00,16.6,16.61,16.59,16.59,42760.0,15.8628,15.8724,15.8533,15.8533,42760.0
2016-06-10 13:45:00,16.59,16.59,16.55,16.55,570816.0,15.8533,15.8533,15.8151,15.8151,570816.0
2016-06-10 13:50:00,16.55,16.55,16.53,16.53,282060.0,15.8151,15.8151,15.796,15.796,282060.0
2016-06-10 13:55:00,16.53,16.55,16.52,16.53,217308.0,15.796,15.8151,15.7864,15.796,217308.0
2016-06-10 14:00:00,16.54,16.54,16.51,16.52,434640.0,15.8055,15.8055,15.7768,15.7864,434640.0
2016-06-10 14:05:00,16.52,16.53,16.5,16.51,215916.0,15.7864,15.796,15.7673,15.7768,215916.0
2016-06-10 14:10:00,16.5,16.52,16.49,16.5,196932.0,15.7673,15.7864,15.7577,15.7673,196932.0
2016-06-10 14:15:00,16.5,16.5,16.49,16.49,211836.0,15.7673,15.7673,15.7577,15.7577,211836.0
2016-06-10 14:20:00,16.49,16.52,16.49,16.52,250172.0,15.7577,15.7864,15.7577,15.7864,250172.0
2016-06-10 14:25:00,16.52,16.52,16.51,16.51,112688.0,15.7864,15.7864,15.7768,15.7768,112688.0
2016-06-10 14:30:00,16.51,16.51,16.5,16.5,142288.0,15.7768,15.7768,15.7673,15.7673,142288.0
2016-06-10 14:35:00,16.5,16.54,16.5,16.54,257000.0,15.7673,15.8055,15.7673,15.8055,257000.0
2016-06-10 14:40:00,16.54,16.54,16.52,16.53,138336.0,15.8055,15.8055,15.7864,15.796,138336.0
2016-06-10 14:45:00,16.53,16.53,16.5,16.5,304352.0,15.796,15.796,15.7673,15.7673,304352.0
2016-06-10 14:50:00,16.5,16.51,16.49,16.51,298448.0,15.7673,15.7768,15.7577,15.7768,298448.0
2016-06-10 14:55:00,16.52,16.52,16.5,16.52,150900.0,15.7864,15.7864,15.7673,15.7864,150900.0
2016-06-10 15:00:00,16.52,16.52,16.5,16.5,81648.0,15.7864,15.7864,15.7673,15.7673,81648.0
2016-06-10 15:05:00,16.5,16.51,16.49,16.5,187920.0,15.7673,15.7768,15.7577,15.7673,187920.0
2016-06-10 15:10:00,16.5,16.5,16.48,16.48,175264.0,15.7673,15.7673,15.7482,15.7482,175264.0
2016-06-10 15:15:00,16.48,16.51,16.48,16.5,229636.0,15.7482,15.7768,15.7482,15.7673,229636.0
2016-06-10 15:20:00,16.51,16.52,16.5,16.52,70228.0,15.7768,15.7864,15.7673,15.7864,70228.0
2016-06-10 15:25:00,16.52,16.53,16.52,16.53,148324.0,15.7864,15.796,15.7864,15.796,148324.0
2016-06-10 15:30:00,16.53,16.56,16.53,16.55,548252.0,15.796,15.8246,15.796,15.8151,548252.0
2016-06-10 15:35:00,16.55,16.56,16.53,16.55,136924.0,15.8151,15.8246,15.796,15.8151,136924.0
2016-06-10 15:40:00,16.55,16.55,16.54,16.55,57656.0,15.8151,15.8151,15.8055,15.8151,57656.0
2016-06-10 15:45:00,16.55,16.61,16.55,16.61,490112.0,15.8151,15.8724,15.8151,15.8724,490112.0
2016-06-10 15:50:00,16.61,16.61,16.58,16.58,255952.0,15.8724,15.8724,15.8437,15.8437,255952.0
2016-06-10 15:55:00,16.58,16.59,16.57,16.58,810308.0,15.8437,15.8533,15.8342,15.8437,810308.0
2016-06-13 09:30:00,16.48,16.53,16.46,16.52,538628.0,15.7482,15.796,15.7291,15.7864,538628.0
2016-06-13 09:35:00,16.52,16.52,16.47,16.47,202904.0,15.7864,15.7864,15.7386,15.7386,202904.0
2016-06-13 09:40:00,16.47,16.54,16.47,16.5,122200.0,15.7386,15.8055,15.7386,15.7673,122200.0
2016-06-13 09:45:00,16.5,16.56,16.5,16.56,166676.0,15.7673,15.8246,15.7673,15.8246,166676.0
2016-06-13 09:50:00,16.56,16.59,16.56,16.58,202340.0,15.8246,15.8533,15.8246,15.8437,202340.0
2016-06-13 09:55:00,16.59,16.59,16.56,16.57,137404.0,15.8533,15.8533,15.8246,15.8342,137404.0
2016-06-13 10:00:00,16.56,16.61,16.55,16.55,272840.0,15.8246,15.8724,15.8151,15.8151,272840.0
2016-06-13 10:05:00,16.55,16.56,16.53,16.54,161240.0,15.8151,15.8246,15.796,15.8055,161240.0
2016-06-13 10:10:00,16.53,16.55,16.52,16.55,89396.0,15.796,15.8151,15.7864,15.8151,89396.0
2016-06-13 10:15:00,16.54,16.57,16.54,16.56,43744.0,15.8055,15.8342,15.8055,15.8246,43744.0
2016-06-13 10:20:00,16.55,16.58,16.54,16.58,106196.0,15.8151,15.8437,15.8055,15.8437,106196.0
2016-06-13 10:25:00,16.58,16.6,16.56,16.59,38056.0,15.8437,15.8628,15.8246,15.8533,38056.0
2016-06-13 10:30:00,16.6,16.63,16.6,16.61,161012.0,15.8628,15.8915,15.8628,15.8724,161012.0
2016-06-13 10:35:00,16.61,16.63,16.59,16.59,49860.0,15.8724,15.8915,15.8533,15.8533,49860.0
2016-06-13 10:40:00,16.59,16.6,16.58,16.59,22800.0,15.8533,15.8628,15.8437,15.8533,22800.0
2016-06-13 10:45:00,16.6,16.61,16.58,16.58,62432.0,15.8628,15.8724,15.8437,15.8437,62432.0
2016-06-13 10:50:00,16.58,16.58,16.56,16.57,41180.0,15.8437,15.8437,15.8246,15.8342,41180.0
2016-06-13 10:55:00,16.59,16.59,16.57,16.57,18000.0,15.8533,15.8533,15.8342,15.8342,18000.0
2016-06-13 11:00:00,16.58,16.58,16.54,16.55,61784.0,15.8437,15.8437,15.8055,15.8151,61784.0
2016-06-13 11:05:00,16.56,16.57,16.55,16.55,27800.0,15.8246,15.8342,15.8151,15.8151,27800.0
2016-06-13 11:10:00,16.55,16.58,16.54,16.54,13600.0,15.8151,15.8437,15.8055,15.8055,13600.0
2016-06-13 11:15:00,16.55,16.55,16.53,16.54,182488.0,15.8151,15.8151,15.796,15.8055,182488.0
2016-06-13 11:20:00,16.53,16.55,16.53,16.54,125060.0,15.796,15.8151,15.796,15.8055,125060.0
2016-06-13 11:25:00,16.54,16.56,16.52,16.56,42036.0,15.8055,15.8246,15.7864,15.8246,42036.0
2016-06-13 11:30:00,16.55,16.56,16.5,16.5,100404.0,15.8151,15.8246,15.7673,15.7673,100404.0
2016-06-13 11:35:00,16.5,16.52,16.47,16.47,156600.0,15.7673,15.7864,15.7386,15.7386,156600.0
2016-06-13 11:40:00,16.48,16.49,16.48,16.48,29200.0,15.7482,15.7577,15.7482,15.7482,29200.0
2016-06-13 11:45:00,16.47,16.48,16.46,16.47,140152.0,15.7386,15.7482,15.7291,15.7386,140152.0
2016-06-13 11:50:00,16.47,16.47,16.44,16.45,114496.0,15.7386,15.7386,15.71,15.7195,114496.0
2016-06-13 11:55:00,16.45,16.45,16.43,16.43,134360.0,15.7195,15.7195,15.7004,15.7004,134360.0
2016-06-13 12:00:00,16.43,16.46,16.42,16.45,117488.0,15.7004,15.7291,15.6908,15.7195,117488.0
2016-06-13 12:05:00,16.45,16.46,16.44,16.45,128356.0,15.7195,15.7291,15.71,15.7195,128356.0
2016-06-13 12:10:00,16.46,16.46,16.45,16.46,36000.0,15.7291,15.7291,15.7195,15.7291,36000.0
2016-06-13 12:15:00,16.47,16.48,16.46,16.47,104356.0,15.7386,15.7482,15.7291,15.7386,104356.0
2016-06-13 12:20:00,16.47,16.52,16.45,16.47,379948.0,15.7386,15.7864,15.7195,15.7386,379948.0
2016-06-13 12:25:00,16.47,16.49,16.46,16.49,54028.0,15.7386,15.7577,15.7291,15.7577,54028.0
2016-06-13 12:30:00,16.48,16.49,16.47,16.47,28788.0,15.7482,15.7577,15.7386,15.7386,28788.0
2016-06-13 12:35:00,16.47,16.49,16.47,16.48,40612.0,15.7386,15.7577,15.7386,15.7482,40612.0
2016-06-13 12:40:00,16.48,16.5,16.48,16.5,30800.0,15.7482,15.7673,15.7482,15.7673,30800.0
2016-06-13 12:45:00,16.5,16.51,16.49,16.49,15472.0,15.7673,15.7768,15.7577,15.7577,15472.0
2016-06-13 12:50:00,16.5,16.5,16.49,16.5,16876.0,15.7673,15.7673,15.7577,15.7673,16876.0
2016-06-13 12:55:00,16.5,16.53,16.5,16.51,60560.0,15.7673,15.796,15.7673,15.7768,60560.0
2016-06-13 13:00:00,16.5,16.52,16.5,16.5,24104.0,15.7673,15.7864,15.7673,15.7673,24104.0
2016-06-13 13:05:00,16.49,16.5,16.49,16.49,31528.0,15.7577,15.7673,15.7577,15.7577,31528.0
2016-06-13 13:10:00,16.5,16.5,16.48,16.49,49380.0,15.7673,15.7673,15.7482,15.7577,49380.0
2016-06-13 13:15:00,16.49,16.49,16.47,16.47,81900.0,15.7577,15.7577,15.7386,15.7386,81900.0
2016-06-13 13:20:00,16.47,16.5,16.47,16.49,22000.0,15.7386,15.7673,15.7386,15.7577,22000.0
2016-06-13 13:25:00,16.49,16.5,16.49,16.5,54800.0,15.7577,15.7673,15.7577,15.7673,54800.0
2016-06-13 13:30:00,16.5,16.5,16.49,16.49,16040.0,15.7673,15.7673,15.7577,15.7577,16040.0
2016-06-13 13:35:00,16.49,16.49,16.45,16.46,39868.0,15.7577,15.7577,15.7195,15.7291,39868.0
2016-06-13 13:40:00,16.45,16.5,16.45,16.5,148240.0,15.7195,15.7673,15.7195,15.7673,148240.0
2016-06-13 13:45:00,16.49,16.49,16.48,16.48,7600.0,15.7577,15.7577,15.7482,15.7482,7600.0
2016-06-13 13:50:00,16.48,16.48,16.42,16.42,65308.0,15.7482,15.7482,15.6908,15.6908,65308.0
2016-06-13 13:55:00,16.43,16.43,16.41,16.42,99544.0,15.7004,15.7004,15.6813,15.6908,99544.0
2016-06-13 14:00:00,16.43,16.44,16.41,16.42,74388.0,15.7004,15.71,15.6813,15.6908,74388.0
2016-06-13 14:05:00,16.42,16.45,16.42,16.44,46800.0,15.6908,15.7195,15.6908,15.71,46800.0
2016-06-13 14:10:00,16.45,16.47,16.45,16.47,49200.0,15.7195,15.7386,15.7195,15.7386,49200.0
2016-06-13 14:15:00,16.46,16.46,16.44,16.44,35600.0,15.7291,15.7291,15.71,15.71,35600.0
2016-06-13 14:20:00,16.45,16.45,16.42,16.43,46976.0,15.7195,15.7195,15.6908,15.7004,46976.0
2016-06-13 14:25:00,16.43,16.44,16.41,16.44,75200.0,15.7004,15.71,15.6813,15.71,75200.0
2016-06-13 14:30:00,16.43,16.47,16.42,16.47,138048.0,15.7004,15.7386,15.6908,15.7386,138048.0
2016-06-13 14:35:00,16.47,16.48,16.47,16.47,20752.0,15.7386,15.7482,15.7386,15.7386,20752.0
2016-06-13 14:40:00,16.47,16.49,16.47,16.48,79200.0,15.7386,15.7577,15.7386,15.7482,79200.0
2016-06-13 14:45:00,16.48,16.49,16.46,16.46,63864.0,15.7482,15.7577,15.7291,15.7291,63864.0
2016-06-13 14:50:00,16.46,16.46,16.43,16.45,108752.0,15.7291,15.7291,15.7004,15.7195,108752.0
2016-06-13 14:55:00,16.46,16.46,16.42,16.43,72852.0,15.7291,15.7291,15.6908,15.7004,72852.0
2016-06-13 15:00:00,16.43,16.43,16.42,16.43,26948.0,15.7004,15.7004,15.6908,15.7004,26948.0
2016-06-13 15:05:00,16.42,16.42,16.38,16.38,186664.0,15.6908,15.6908,15.6526,15.6526,186664.0
2016-06-13 15:10:00,16.38,16.4,16.36,16.38,326148.0,15.6526,15.6717,15.6335,15.6526,326148.0
2016-06-13 15:15:00,16.38,16.39,16.37,16.39,138192.0,15.6526,15.6622,15.6431,15.6622,138192.0
2016-06-13 15:20:00,16.4,16.4,16.39,16.39,96800.0,15.6717,15.6717,15.6622,15.6622,96800.0
2016-06-13 15:25:00,16.39,16.41,16.37,16.39,152800.0,15.6622,15.6813,15.6431,15.6622,152800.0
2016-06-13 15:30:00,16.38,16.41,16.38,16.39,77640.0,15.6526,15.6813,15.6526,15.6622,77640.0
2016-06-13 15:35:00,16.39,16.39,16.36,16.37,187028.0,15.6622,15.6622,15.6335,15.6431,187028.0
2016-06-13 15:40:00,16.37,16.37,16.34,16.34,240336.0,15.6431,15.6431,15.6144,15.6144,240336.0
2016-06-13 15:45:00,16.34,16.35,16.34,16.34,161044.0,15.6144,15.624,15.6144,15.6144,161044.0
2016-06-13 15:50:00,16.35,16.35,16.31,16.33,473712.0,15.624,15.624,15.5857,15.6048,473712.0
2016-06-13 15:55:00,16.33,16.35,16.32,16.33,563008.0,15.6048,15.624,15.5953,15.6048,563008.0
2016-06-14 09:30:00,16.25,16.29,16.24,16.29,747432.0,15.5284,15.5666,15.5188,15.5666,747432.0
2016-06-14 09:35:00,16.29,16.33,16.29,16.32,710528.0,15.5666,15.6048,15.5666,15.5953,710528.0
2016-06-14 09:40:00,16.32,16.37,16.32,16.35,239604.0,15.5953,15.6431,15.5953,15.624,239604.0
2016-06-14 09:45:00,16.35,16.35,16.31,16.32,204204.0,15.624,15.624,15.5857,15.5953,204204.0
2016-06-14 09:50:00,16.32,16.32,16.27,16.29,129976.0,15.5953,15.5953,15.5475,15.5666,129976.0
2016-06-14 09:55:00,16.3,16.32,16.29,16.32,337324.0,15.5762,15.5953,15.5666,15.5953,337324.0
2016-06-14 10:00:00,16.32,16.36,16.3,16.31,203056.0,15.5953,15.6335,15.5762,15.5857,203056.0
2016-06-14 10:05:00,16.32,16.33,16.27,16.27,163648.0,15.5953,15.6048,15.5475,15.5475,163648.0
2016-06-14 10:10:00,16.28,16.3,16.25,16.26,282040.0,15.5571,15.5762,15.5284,15.5379,282040.0
2016-06-14 10:15:00,16.26,16.26,16.22,16.22,648112.0,15.5379,15.5379,15.4997,15.4997,648112.0
2016-06-14 10:20:00,16.22,16.23,16.2,16.2,233196.0,15.4997,15.5093,15.4806,15.4806,233196.0
2016-06-14 10:25:00,16.2,16.21,16.18,16.21,290396.0,15.4806,15.4902,15.4615,15.4902,290396.0
2016-06-14 10:30:00,16.21,16.24,16.21,16.22,147468.0,15.4902,15.5188,15.4902,15.4997,147468.0
2016-06-14 10:35:00,16.22,16.23,16.17,16.21,195088.0,15.4997,15.5093,15.4519,15.4902,195088.0
2016-06-14 10:40:00,16.21,16.24,16.2,16.22,183540.0,15.4902,15.5188,15.4806,15.4997,183540.0
2016-06-14 10:45:00,16.22,16.22,16.15,16.18,434716.0,15.4997,15.4997,15.4328,15.4615,434716.0
2016-06-14 10:50:00,16.18,16.18,16.14,16.14,732676.0,15.4615,15.4615,15.4233,15.4233,732676.0
2016-06-14 10:55:00,16.14,16.14,16.11,16.12,409320.0,15.4233,15.4233,15.3946,15.4042,409320.0
2016-06-14 11:00:00,16.12,16.13,16.1,16.13,305264.0,15.4042,15.4137,15.3851,15.4137,305264.0
2016-06-14 11:05:00,16.13,16.16,16.12,16.16,180256.0,15.4137,15.4424,15.4042,15.4424,180256.0
2016-06-14 11:10:00,16.16,16.16,16.11,16.11,395156.0,15.4424,15.4424,15.3946,15.3946,395156.0
2016-06-14 11:15:00,16.12,16.12,16.09,16.11,257152.0,15.4042,15.4042,15.3755,15.3946,257152.0
2016-06-14 11:20:00,16.11,16.15,16.11,16.15,236084.0,15.3946,15.4328,15.3946,15.4328,236084.0
2016-06-14 11:25:00,16.15,16.15,16.09,16.11,351040.0,15.4328,15.4328,15.3755,15.3946,351040.0
2016-06-14 11:30:00,16.11,16.15,16.1,16.14,366784.0,15.3946,15.4328,15.3851,15.4233,366784.0
2016-06-14 11:35:00,16.14,16.17,16.14,16.17,187392.0,15.4233,15.4519,15.4233,15.4519,187392.0
2016-06-14 11:40:00,16.16,16.18,16.16,16.17,87000.0,15.4424,15.4615,15.4424,15.4519,87000.0
2016-06-14 11:45:00,16.16,16.17,16.14,16.15,81600.0,15.4424,15.4519,15.4233,15.4328,81600.0
2016-06-14 11:50:00,16.14,16.17,16.14,16.16,163212.0,15.4233,15.4519,15.4233,15.4424,163212.0
2016-06-14 11:55:00,16.16,16.16,16.13,16.13,112400.0,15.4424,15.4424,15.4137,15.4137,112400.0
2016-06-14 12:00:00,16.13,16.16,16.12,16.15,464188.0,15.4137,15.4424,15.4042,15.4328,464188.0
2016-06-14 12:05:00,16.15,16.15,16.12,16.13,40836.0,15.4328,15.4328,15.4042,15.4137,40836.0
2016-06-14 12:10:00,16.14,16.17,16.14,16.17,78400.0,15.4233,15.4519,15.4233,15.4519,78400.0
2016-06-14 12:15:00,16.17,16.18,16.17,16.18,83076.0,15.4519,15.4615,15.4519,15.4615,83076.0
2016-06-14 12:20:00,16.18,16.21,16.18,16.21,160728.0,15.4615,15.4902,15.4615,15.4902,160728.0
2016-06-14 12:25:00,16.22,16.26,16.22,16.25,201868.0,15.4997,15.5379,15.4997,15.5284,201868.0
2016-06-14 12:30:00,16.24,16.25,16.22,16.23,56384.0,15.5188,15.5284,15.4997,15.5093,56384.0
2016-06-14 12:35:00,16.23,16.23,16.21,16.21,31524.0,15.5093,15.5093,15.4902,15.4902,31524.0
2016-06-14 12:40:00,16.21,16.21,16.19,16.2,268740.0,15.4902,15.4902,15.4711,15.4806,268740.0
2016-06-14 12:45:00,16.2,16.21,16.18,16.21,34000.0,15.4806,15.4902,15.4615,15.4902,34000.0
2016-06-14 12:50:00,16.21,16.21,16.2,16.21,38000.0,15.4902,15.4902,15.4806,15.4902,38000.0
2016-06-14 12:55:00,16.21,16.22,16.18,16.19,157076.0,15.4902,15.4997,15.4615,15.4711,157076.0
2016-06-14 13:00:00,16.2,16.21,16.19,16.21,103620.0,15.4806,15.4902,15.4711,15.4902,103620.0
2016-06-14 13:05:00,16.2,16.21,16.18,16.18,43552.0,15.4806,15.4902,15.4615,15.4615,43552.0
2016-06-14 13:10:00,16.18,16.18,16.16,16.16,190396.0,15.4615,15.4615,15.4424,15.4424,190396.0
2016-06-14 13:15:00,16.16,16.18,16.15,16.17,198400.0,15.4424,15.4615,15.4328,15.4519,198400.0
2016-06-14 13:20:00,16.17,16.18,16.17,16.17,33180.0,15.4519,15.4615,15.4519,15.4519,33180.0
2016-06-14 13:25:00,16.17,16.18,16.15,16.15,50400.0,15.4519,15.4615,15.4328,15.4328,50400.0
2016-06-14 13:30:00,16.15,16.19,16.15,16.19,55912.0,15.4328,15.4711,15.4328,15.4711,55912.0
2016-06-14 13:35:00,16.19,16.2,16.18,16.18,315608.0,15.4711,15.4806,15.4615,15.4615,315608.0
2016-06-14 13:40:00,16.18,16.18,16.17,16.17,28148.0,15.4615,15.4615,15.4519,15.4519,28148.0
2016-06-14 13:45:00,16.16,16.18,16.15,16.16,67200.0,15.4424,15.4615,15.4328,15.4424,67200.0
2016-06-14 13:50:00,16.16,16.16,16.13,16.14,364664.0,15.4424,15.4424,15.4137,15.4233,364664.0
2016-06-14 13:55:00,16.14,16.14,16.13,16.13,87784.0,15.4233,15.4233,15.4137,15.4137,87784.0
2016-06-14 14:00:00,16.13,16.14,16.13,16.13,72500.0,15.4137,15.4233,15.4137,15.4137,72500.0
2016-06-14 14:05:00,16.13,16.15,16.13,16.14,91200.0,15.4137,15.4328,15.4137,15.4233,91200.0
2016-06-14 14:10:00,16.14,16.17,16.13,16.17,140500.0,15.4233,15.4519,15.4137,15.4519,140500.0
2016-06-14 14:15:00,16.16,16.19,16.16,16.19,71456.0,15.4424,15.4711,15.4424,15.4711,71456.0
2016-06-14 14:20:00,16.19,16.19,16.17,16.19,67424.0,15.4711,15.4711,15.4519,15.4711,67424.0
2016-06-14 14:25:00,16.19,16.21,16.18,16.21,88256.0,15.4711,15.4902,15.4615,15.4902,88256.0
2016-06-14 14:30:00,16.21,16.21,16.17,16.17,116976.0,15.4902,15.4902,15.4519,15.4519,116976.0
2016-06-14 14:35:00,16.17,16.17,16.14,16.17,132548.0,15.4519,15.4519,15.4233,15.4519,132548.0
2016-06-14 14:40:00,16.16,16.18,16.16,16.18,23600.0,15.4424,15.4615,15.4424,15.4615,23600.0
2016-06-14 14:45:00,16.18,16.18,16.15,16.15,100604.0,15.4615,15.4615,15.4328,15.4328,100604.0
2016-06-14 14:50:00,16.15,16.15,16.13,16.13,54900.0,15.4328,15.4328,15.4137,15.4137,54900.0
2016-06-14 14:55:00,16.13,16.13,16.1,16.11,370696.0,15.4137,15.4137,15.3851,15.3946,370696.0
2016-06-14 15:00:00,16.11,16.15,16.08,16.15,250476.0,15.3946,15.4328,15.3659,15.4328,250476.0
2016-06-14 15:05:00,16.14,16.19,16.14,16.18,113436.0,15.4233,15.4711,15.4233,15.4615,113436.0
2016-06-14 15:10:00,16.17,16.2,16.17,16.2,106316.0,15.4519,15.4806,15.4519,15.4806,106316.0
2016-06-14 15:15:00,16.19,16.23,16.19,16.22,253436.0,15.4711,15.5093,15.4711,15.4997,253436.0
2016-06-14 15:20:00,16.22,16.25,16.2,16.2,199940.0,15.4997,15.5284,15.4806,15.4806,199940.0
2016-06-14 15:25:00,16.2,16.25,16.2,16.25,239300.0,15.4806,15.5284,15.4806,15.5284,239300.0
2016-06-14 15:30:00,16.25,16.27,16.23,16.27,180640.0,15.5284,15.5475,15.5093,15.5475,180640.0
2016-06-14 15:35:00,16.27,16.27,16.23,16.25,120200.0,15.5475,15.5475,15.5093,15.5284,120200.0
2016-06-14 15:40:00,16.25,16.28,16.23,16.26,248264.0,15.5284,15.5571,15.5093,15.5379,248264.0
2016-06-14 15:45:00,16.25,16.25,16.22,16.23,142324.0,15.5284,15.5284,15.4997,15.5093,142324.0
2016-06-14 15:50:00,16.23,16.25,16.22,16.25,138140.0,15.5093,15.5284,15.4997,15.5284,138140.0
2016-06-14 15:55:00,16.25,16.28,16.25,16.27,424748.0,15.5284,15.5571,15.5284,15.5475,424748.0
2016-06-15 09:30:00,16.33,16.35,16.31,16.32,657236.0,15.6048,15.624,15.5857,15.5953,657236.0
2016-06-15 09:35:00,16.32,16.35,16.31,16.35,436448.0,15.5953,15.624,15.5857,15.624,436448.0
2016-06-15 09:40:00,16.35,16.37,16.34,16.35,300796.0,15.624,15.6431,15.6144,15.624,300796.0
2016-06-15 09:45:00,16.35,16.37,16.34,16.36,163284.0,15.624,15.6431,15.6144,15.6335,163284.0
2016-06-15 09:50:00,16.37,16.38,16.35,16.35,163068.0,15.6431,15.6526,15.624,15.624,163068.0
2016-06-15 09:55:00,16.35,16.36,16.34,16.36,177676.0,15.624,15.6335,15.6144,15.6335,177676.0
2016-06-15 10:00:00,16.36,16.39,16.36,16.38,156852.0,15.6335,15.6622,15.6335,15.6526,156852.0
2016-06-15 10:05:00,16.39,16.4,16.38,16.39,107236.0,15.6622,15.6717,15.6526,15.6622,107236.0
2016-06-15 10:10:00,16.38,16.4,16.38,16.4,134264.0,15.6526,15.6717,15.6526,15.6717,134264.0
2016-06-15 10:15:00,16.4,16.4,16.38,16.39,136820.0,15.6717,15.6717,15.6526,15.6622,136820.0
2016-06-15 10:20:00,16.39,16.39,16.36,16.36,136236.0,15.6622,15.6622,15.6335,15.6335,136236.0
2016-06-15 10:25:00,16.36,16.36,16.35,16.35,89996.0,15.6335,15.6335,15.624,15.624,89996.0
2016-06-15 10:30:00,16.36,16.39,16.35,16.39,285456.0,15.6335,15.6622,15.624,15.6622,285456.0
2016-06-15 10:35:00,16.39,16.4,16.38,16.39,118672.0,15.6622,15.6717,15.6526,15.6622,118672.0
2016-06-15 10:40:00,16.39,16.39,16.36,16.38,50392.0,15.6622,15.6622,15.6335,15.6526,50392.0
2016-06-15 10:45:00,16.38,16.39,16.38,16.38,52472.0,15.6526,15.6622,15.6526,15.6526,52472.0
2016-06-15 10:50:00,16.39,16.4,16.36,16.37,189680.0,15.6622,15.6717,15.6335,15.6431,189680.0
2016-06-15 10:55:00,16.37,16.39,16.36,16.36,125660.0,15.6431,15.6622,15.6335,15.6335,125660.0
2016-06-15 11:00:00,16.37,16.39,16.37,16.38,98052.0,15.6431,15.6622,15.6431,15.6526,98052.0
2016-06-15 11:05:00,16.39,16.4,16.38,16.39,40776.0,15.6622,15.6717,15.6526,15.6622,40776.0
2016-06-15 11:10:00,16.39,16.4,16.39,16.39,72440.0,15.6622,15.6717,15.6622,15.6622,72440.0
2016-06-15 11:15:00,16.39,16.39,16.38,16.38,26340.0,15.6622,15.6622,15.6526,15.6526,26340.0
2016-06-15 11:20:00,16.38,16.38,16.37,16.38,81368.0,15.6526,15.6526,15.6431,15.6526,81368.0
2016-06-15 11:25:00,16.38,16.38,16.33,16.33,165368.0,15.6526,15.6526,15.6048,15.6048,165368.0
2016-06-15 11:30:00,16.33,16.34,16.32,16.32,71064.0,15.6048,15.6144,15.5953,15.5953,71064.0
2016-06-15 11:35:00,16.32,16.34,16.32,16.33,82000.0,15.5953,15.6144,15.5953,15.6048,82000.0
2016-06-15 11:40:00,16.34,16.35,16.33,16.33,56908.0,15.6144,15.624,15.6048,15.6048,56908.0
2016-06-15 11:45:00,16.33,16.35,16.32,16.35,530036.0,15.6048,15.624,15.5953,15.624,530036.0
2016-06-15 11:50:00,16.35,16.36,16.34,16.36,117516.0,15.624,15.6335,15.6144,15.6335,117516.0
2016-06-15 11:55:00,16.35,16.37,16.35,16.36,50800.0,15.624,15.6431,15.624,15.6335,50800.0
2016-06-15 12:00:00,16.36,16.37,16.36,16.36,35876.0,15.6335,15.6431,15.6335,15.6335,35876.0
2016-06-15 12:05:00,16.36,16.37,16.35,16.35,106468.0,15.6335,15.6431,15.624,15.624,106468.0
2016-06-15 12:10:00,16.35,16.35,16.34,16.34,51400.0,15.624,15.624,15.6144,15.6144,51400.0
2016-06-15 12:15:00,16.35,16.35,16.34,16.35,57608.0,15.624,15.624,15.6144,15.624,57608.0
2016-06-15 12:20:00,16.36,16.36,16.35,16.35,23628.0,15.6335,15.6335,15.624,15.624,23628.0
2016-06-15 12:25:00,16.35,16.36,16.35,16.35,35380.0,15.624,15.6335,15.624,15.624,35380.0
2016-06-15 12:30:00,16.35,16.36,16.34,16.36,68488.0,15.624,15.6335,15.6144,15.6335,68488.0
2016-06-15 12:35:00,16.35,16.35,16.34,16.35,25232.0,15.624,15.624,15.6144,15.624,25232.0
2016-06-15 12:40:00,16.35,16.36,16.34,16.35,34400.0,15.624,15.6335,15.6144,15.624,34400.0
2016-06-15 12:45:00,16.35,16.35,16.35,16.35,67200.0,15.624,15.624,15.624,15.624,67200.0
2016-06-15 12:50:00,16.35,16.35,16.33,16.33,44556.0,15.624,15.624,15.6048,15.6048,44556.0
2016-06-15 12:55:00,16.33,16.34,16.32,16.32,53200.0,15.6048,15.6144,15.5953,15.5953,53200.0
2016-06-15 13:00:00,16.32,16.33,16.32,16.33,24840.0,15.5953,15.6048,15.5953,15.6048,24840.0
2016-06-15 13:05:00,16.33,16.33,16.32,16.32,108640.0,15.6048,15.6048,15.5953,15.5953,108640.0
2016-06-15 13:10:00,16.32,16.33,16.32,16.33,43800.0,15.5953,15.6048,15.5953,15.6048,43800.0
2016-06-15 13:15:00,16.33,16.33,16.33,16.33,131568.0,15.6048,15.6048,15.6048,15.6048,131568.0
2016-06-15 13:20:00,16.33,16.34,16.33,16.33,42324.0,15.6048,15.6144,15.6048,15.6048,42324.0
2016-06-15 13:25:00,16.34,16.35,16.33,16.35,62800.0,15.6144,15.624,15.6048,15.624,62800.0
2016-06-15 13:30:00,16.35,16.36,16.35,16.36,36924.0,15.624,15.6335,15.624,15.6335,36924.0
2016-06-15 13:35:00,16.36,16.36,16.35,16.36,79240.0,15.6335,15.6335,15.624,15.6335,79240.0
2016-06-15 13:40:00,16.36,16.38,16.35,16.38,47780.0,15.6335,15.6526,15.624,15.6526,47780.0
2016-06-15 13:45:00,16.38,16.38,16.36,16.38,63200.0,15.6526,15.6526,15.6335,15.6526,63200.0
2016-06-15 13:50:00,16.38,16.39,16.38,16.38,93268.0,15.6526,15.6622,15.6526,15.6526,93268.0
2016-06-15 13:55:00,16.38,16.39,16.37,16.39,133816.0,15.6526,15.6622,15.6431,15.6622,133816.0
2016-06-15 14:00:00,16.39,16.45,16.37,16.41,506200.0,15.6622,15.7195,15.6431,15.6813,506200.0
2016-06-15 14:05:00,16.41,16.43,16.35,16.36,259140.0,15.6813,15.7004,15.624,15.6335,259140.0
2016-06-15 14:10:00,16.36,16.38,16.33,16.35,221508.0,15.6335,15.6526,15.6048,15.624,221508.0
2016-06-15 14:15:00,16.35,16.39,16.34,16.36,212276.0,15.624,15.6622,15.6144,15.6335,212276.0
2016-06-15 14:20:00,16.36,16.37,16.34,16.36,194672.0,15.6335,15.6431,15.6144,15.6335,194672.0
2016-06-15 14:25:00,16.36,16.37,16.33,16.33,147356.0,15.6335,15.6431,15.6048,15.6048,147356.0
2016-06-15 14:30:00,16.33,16.36,16.3,16.35,335224.0,15.6048,15.6335,15.5762,15.624,335224.0
2016-06-15 14:35:00,16.35,16.36,16.34,16.34,40440.0,15.624,15.6335,15.6144,15.6144,40440.0
2016-06-15 14:40:00,16.34,16.37,16.34,16.37,102480.0,15.6144,15.6431,15.6144,15.6431,102480.0
2016-06-15 14:45:00,16.36,16.4,16.35,16.38,279904.0,15.6335,15.6717,15.624,15.6526,279904.0
2016-06-15 14:50:00,16.37,16.38,16.34,16.35,171680.0,15.6431,15.6526,15.6144,15.624,171680.0
2016-06-15 14:55:00,16.36,16.38,16.36,16.38,96492.0,15.6335,15.6526,15.6335,15.6526,96492.0
2016-06-15 15:00:00,16.38,16.38,16.36,16.37,63640.0,15.6526,15.6526,15.6335,15.6431,63640.0
2016-06-15 15:05:00,16.37,16.39,16.37,16.38,206228.0,15.6431,15.6622,15.6431,15.6526,206228.0
2016-06-15 15:10:00,16.38,16.39,16.36,16.39,133556.0,15.6526,15.6622,15.6335,15.6622,133556.0
2016-06-15 15:15:00,16.38,16.39,16.35,16.37,139820.0,15.6526,15.6622,15.624,15.6431,139820.0
2016-06-15 15:20:00,16.38,16.4,16.37,16.39,113608.0,15.6526,15.6717,15.6431,15.6622,113608.0
2016-06-15 15:25:00,16.39,16.39,16.37,16.38,99628.0,15.6622,15.6622,15.6431,15.6526,99628.0
2016-06-15 15:30:00,16.39,16.39,16.36,16.36,72652.0,15.6622,15.6622,15.6335,15.6335,72652.0
2016-06-15 15:35:00,16.36,16.36,16.29,16.29,270220.0,15.6335,15.6335,15.5666,15.5666,270220.0
2016-06-15 15:40:00,16.29,16.3,16.25,16.25,226888.0,15.5666,15.5762,15.5284,15.5284,226888.0
2016-06-15 15:45:00,16.24,16.25,16.21,16.24,175736.0,15.5188,15.5284,15.4902,15.5188,175736.0
2016-06-15 15:50:00,16.23,16.23,16.18,16.19,314672.0,15.5093,15.5093,15.4615,15.4711,314672.0
2016-06-15 15:55:00,16.19,16.23,16.18,16.21,454576.0,15.4711,15.5093,15.4615,15.4902,454576.0
2016-06-16 09:30:00,16.06,16.07,16.04,16.04,499236.0,15.3468,15.3564,15.3277,15.3277,499236.0
2016-06-16 09:35:00,16.04,16.04,15.99,15.99,882664.0,15.3277,15.3277,15.2799,15.2799,882664.0
2016-06-16 09:40:00,15.99,16.0,15.98,15.99,311416.0,15.2799,15.2895,15.2704,15.2799,311416.0
2016-06-16 09:45:00,15.99,15.99,15.96,15.98,480600.0,15.2799,15.2799,15.2513,15.2704,480600.0
2016-06-16 09:50:00,15.98,15.98,15.96,15.97,237028.0,15.2704,15.2704,15.2513,15.2608,237028.0
2016-06-16 09:55:00,15.96,15.96,15.92,15.92,468476.0,15.2513,15.2513,15.213,15.213,468476.0
2016-06-16 10:00:00,15.92,15.93,15.9,15.91,494336.0,15.213,15.2226,15.1939,15.2035,494336.0
2016-06-16 10:05:00,15.91,15.94,15.89,15.93,391400.0,15.2035,15.2322,15.1844,15.2226,391400.0
2016-06-16 10:10:00,15.93,15.97,15.92,15.96,740872.0,15.2226,15.2608,15.213,15.2513,740872.0
2016-06-16 10:15:00,15.96,15.97,15.94,15.95,122896.0,15.2513,15.2608,15.2322,15.2417,122896.0
2016-06-16 10:20:00,15.94,15.95,15.9,15.9,125424.0,15.2322,15.2417,15.1939,15.1939,125424.0
2016-06-16 10:25:00,15.91,15.95,15.91,15.95,118568.0,15.2035,15.2417,15.2035,15.2417,118568.0
2016-06-16 10:30:00,15.94,15.94,15.9,15.9,325984.0,15.2322,15.2322,15.1939,15.1939,325984.0
2016-06-16 10:35:00,15.9,15.93,15.87,15.88,606140.0,15.1939,15.2226,15.1653,15.1748,606140.0
2016-06-16 10:40:00,15.88,15.92,15.88,15.91,105580.0,15.1748,15.213,15.1748,15.2035,105580.0
2016-06-16 10:45:00,15.93,15.94,15.92,15.93,170420.0,15.2226,15.2322,15.213,15.2226,170420.0
2016-06-16 10:50:00,15.93,15.93,15.9,15.93,82812.0,15.2226,15.2226,15.1939,15.2226,82812.0
2016-06-16 10:55:00,15.94,15.96,15.93,15.96,124076.0,15.2322,15.2513,15.2226,15.2513,124076.0
2016-06-16 11:00:00,15.95,15.98,15.95,15.97,149932.0,15.2417,15.2704,15.2417,15.2608,149932.0
2016-06-16 11:05:00,15.98,15.99,15.97,15.99,106476.0,15.2704,15.2799,15.2608,15.2799,106476.0
2016-06-16 11:10:00,15.99,16.01,15.98,16.0,168852.0,15.2799,15.299,15.2704,15.2895,168852.0
2016-06-16 11:15:00,16.0,16.0,15.96,15.97,223548.0,15.2895,15.2895,15.2513,15.2608,223548.0
2016-06-16 11:20:00,15.97,16.0,15.97,16.0,155560.0,15.2608,15.2895,15.2608,15.2895,155560.0
2016-06-16 11:25:00,16.0,16.08,16.0,16.07,480384.0,15.2895,15.3659,15.2895,15.3564,480384.0
2016-06-16 11:30:00,16.07,16.09,16.04,16.05,376524.0,15.3564,15.3755,15.3277,15.3373,376524.0
2016-06-16 11:35:00,16.05,16.05,16.03,16.05,60400.0,15.3373,15.3373,15.3182,15.3373,60400.0
2016-06-16 11:40:00,16.05,16.05,16.02,16.02,101920.0,15.3373,15.3373,15.3086,15.3086,101920.0
2016-06-16 11:45:00,16.02,16.03,16.0,16.02,42060.0,15.3086,15.3182,15.2895,15.3086,42060.0
2016-06-16 11:50:00,16.01,16.02,15.99,16.01,53088.0,15.299,15.3086,15.2799,15.299,53088.0
2016-06-16 11:55:00,16.01,16.01,15.98,15.98,226800.0,15.299,15.299,15.2704,15.2704,226800.0
2016-06-16 12:00:00,15.98,16.0,15.96,16.0,137720.0,15.2704,15.2895,15.2513,15.2895,137720.0
2016-06-16 12:05:00,16.0,16.01,15.99,16.01,42600.0,15.2895,15.299,15.2799,15.299,42600.0
2016-06-16 12:10:00,16.01,16.02,15.99,16.01,104864.0,15.299,15.3086,15.2799,15.299,104864.0
2016-06-16 12:15:00,16.02,16.06,16.01,16.06,183876.0,15.3086,15.3468,15.299,15.3468,183876.0
2016-06-16 12:20:00,16.07,16.12,16.05,16.12,401752.0,15.3564,15.4042,15.3373,15.4042,401752.0
2016-06-16 12:25:00,16.12,16.14,16.11,16.12,204712.0,15.4042,15.4233,15.3946,15.4042,204712.0
2016-06-16 12:30:00,16.12,16.12,16.09,16.11,129824.0,15.4042,15.4042,15.3755,15.3946,129824.0
2016-06-16 12:35:00,16.11,16.16,16.1,16.15,170804.0,15.3946,15.4424,15.3851,15.4328,170804.0
2016-06-16 12:40:00,16.15,16.2,16.14,16.2,351812.0,15.4328,15.4806,15.4233,15.4806,351812.0
2016-06-16 12:45:00,16.2,16.2,16.16,16.16,137968.0,15.4806,15.4806,15.4424,15.4424,137968.0
2016-06-16 12:50:00,16.17,16.17,16.13,16.15,164876.0,15.4519,15.4519,15.4137,15.4328,164876.0
2016-06-16 12:55:00,16.15,16.15,16.14,16.15,47700.0,15.4328,15.4328,15.4233,15.4328,47700.0
2016-06-16 13:00:00,16.15,16.21,16.15,16.18,268140.0,15.4328,15.4902,15.4328,15.4615,268140.0
2016-06-16 13:05:00,16.18,16.18,16.14,16.18,103368.0,15.4615,15.4615,15.4233,15.4615,103368.0
2016-06-16 13:10:00,16.18,16.21,16.16,16.17,95400.0,15.4615,15.4902,15.4424,15.4519,95400.0
2016-06-16 13:15:00,16.16,16.18,16.14,16.17,68100.0,15.4424,15.4615,15.4233,15.4519,68100.0
2016-06-16 13:20:00,16.17,16.17,16.14,16.16,116052.0,15.4519,15.4519,15.4233,15.4424,116052.0
2016-06-16 13:25:00,16.18,16.19,16.15,16.15,62972.0,15.4615,15.4711,15.4328,15.4328,62972.0
2016-06-16 13:30:00,16.15,16.17,16.12,16.13,69340.0,15.4328,15.4519,15.4042,15.4137,69340.0
2016-06-16 13:35:00,16.13,16.17,16.13,16.16,40048.0,15.4137,15.4519,15.4137,15.4424,40048.0
2016-06-16 13:40:00,16.17,16.17,16.14,16.15,111200.0,15.4519,15.4519,15.4233,15.4328,111200.0
2016-06-16 13:45:00,16.15,16.15,16.1,16.13,82000.0,15.4328,15.4328,15.3851,15.4137,82000.0
2016-06-16 13:50:00,16.12,16.13,16.1,16.12,97600.0,15.4042,15.4137,15.3851,15.4042,97600.0
2016-06-16 13:55:00,16.12,16.13,16.1,16.11,60800.0,15.4042,15.4137,15.3851,15.3946,60800.0
2016-06-16 14:00:00,16.1,16.16,16.1,16.16,160824.0,15.3851,15.4424,15.3851,15.4424,160824.0
2016-06-16 14:05:00,16.16,16.16,16.14,16.16,69916.0,15.4424,15.4424,15.4233,15.4424,69916.0
2016-06-16 14:10:00,16.15,16.22,16.15,16.21,339128.0,15.4328,15.4997,15.4328,15.4902,339128.0
2016-06-16 14:15:00,16.21,16.25,16.21,16.24,115008.0,15.4902,15.5284,15.4902,15.5188,115008.0
2016-06-16 14:20:00,16.24,16.24,16.21,16.23,121432.0,15.5188,15.5188,15.4902,15.5093,121432.0
2016-06-16 14:25:00,16.23,16.24,16.18,16.19,121892.0,15.5093,15.5188,15.4615,15.4711,121892.0
2016-06-16 14:30:00,16.2,16.22,16.19,16.19,118468.0,15.4806,15.4997,15.4711,15.4711,118468.0
2016-06-16 14:35:00,16.2,16.22,16.19,16.2,79664.0,15.4806,15.4997,15.4711,15.4806,79664.0
2016-06-16 14:40:00,16.2,16.22,16.19,16.22,56500.0,15.4806,15.4997,15.4711,15.4997,56500.0
2016-06-16 14:45:00,16.22,16.23,16.21,16.23,46000.0,15.4997,15.5093,15.4902,15.5093,46000.0
2016-06-16 14:50:00,16.23,16.27,16.22,16.27,115020.0,15.5093,15.5475,15.4997,15.5475,115020.0
2016-06-16 14:55:00,16.27,16.28,16.23,16.23,204656.0,15.5475,15.5571,15.5093,15.5093,204656.0
2016-06-16 15:00:00,16.23,16.25,16.23,16.24,65400.0,15.5093,15.5284,15.5093,15.5188,65400.0
2016-06-16 15:05:00,16.24,16.25,16.22,16.24,68612.0,15.5188,15.5284,15.4997,15.5188,68612.0
2016-06-16 15:10:00,16.24,16.26,16.24,16.25,95956.0,15.5188,15.5379,15.5188,15.5284,95956.0
2016-06-16 15:15:00,16.26,16.28,16.25,16.26,111632.0,15.5379,15.5571,15.5284,15.5379,111632.0
2016-06-16 15:20:00,16.26,16.29,16.24,16.29,145196.0,15.5379,15.5666,15.5188,15.5666,145196.0
2016-06-16 15:25:00,16.28,16.31,16.28,16.3,198752.0,15.5571,15.5857,15.5571,15.5762,198752.0
2016-06-16 15:30:00,16.3,16.33,16.3,16.32,104728.0,15.5762,15.6048,15.5762,15.5953,104728.0
2016-06-16 15:35:00,16.33,16.33,16.29,16.31,90140.0,15.6048,15.6048,15.5666,15.5857,90140.0
2016-06-16 15:40:00,16.31,16.34,16.31,16.34,63400.0,15.5857,15.6144,15.5857,15.6144,63400.0
2016-06-16 15:45:00,16.33,16.34,16.31,16.33,234376.0,15.6048,15.6144,15.5857,15.6048,234376.0
2016-06-16 15:50:00,16.32,16.32,16.3,16.31,380532.0,15.5953,15.5953,15.5762,15.5857,380532.0
2016-06-16 15:55:00,16.31,16.33,16.3,16.31,630796.0,15.5857,15.6048,15.5762,15.5857,630796.0
2016-06-17 09:30:00,16.3,16.3,16.23,16.25,631732.0,15.5762,15.5762,15.5093,15.5284,631732.0
2016-06-17 09:35:00,16.25,16.25,16.2,16.2,482992.0,15.5284,15.5284,15.4806,15.4806,482992.0
2016-06-17 09:40:00,16.2,16.25,16.2,16.25,316672.0,15.4806,15.5284,15.4806,15.5284,316672.0
2016-06-17 09:45:00,16.24,16.24,16.2,16.21,309036.0,15.5188,15.5188,15.4806,15.4902,309036.0
2016-06-17 09:50:00,16.21,16.26,16.21,16.23,349476.0,15.4902,15.5379,15.4902,15.5093,349476.0
2016-06-17 09:55:00,16.23,16.25,16.22,16.25,123696.0,15.5093,15.5284,15.4997,15.5284,123696.0
2016-06-17 10:00:00,16.25,16.25,16.2,16.23,255480.0,15.5284,15.5284,15.4806,15.5093,255480.0
2016-06-17 10:05:00,16.22,16.24,16.22,16.23,75060.0,15.4997,15.5188,15.4997,15.5093,75060.0
2016-06-17 10:10:00,16.23,16.27,16.23,16.25,172348.0,15.5093,15.5475,15.5093,15.5284,172348.0
2016-06-17 10:15:00,16.25,16.28,16.25,16.27,198656.0,15.5284,15.5571,15.5284,15.5475,198656.0
2016-06-17 10:20:00,16.27,16.27,16.23,16.23,171124.0,15.5475,15.5475,15.5093,15.5093,171124.0
2016-06-17 10:25:00,16.23,16.23,16.18,16.18,170552.0,15.5093,15.5093,15.4615,15.4615,170552.0
2016-06-17 10:30:00,16.18,16.18,16.12,16.15,282948.0,15.4615,15.4615,15.4042,15.4328,282948.0
2016-06-17 10:35:00,16.14,16.17,16.14,16.17,134348.0,15.4233,15.4519,15.4233,15.4519,134348.0
2016-06-17 10:40:00,16.16,16.17,16.16,16.17,83600.0,15.4424,15.4519,15.4424,15.4519,83600.0
2016-06-17 10:45:00,16.17,16.2,16.17,16.19,129896.0,15.4519,15.4806,15.4519,15.4711,129896.0
2016-06-17 10:50:00,16.18,16.19,16.16,16.17,133400.0,15.4615,15.4711,15.4424,15.4519,133400.0
2016-06-17 10:55:00,16.17,16.18,16.16,16.16,75800.0,15.4519,15.4615,15.4424,15.4424,75800.0
2016-06-17 11:00:00,16.16,16.16,16.11,16.12,251292.0,15.4424,15.4424,15.3946,15.4042,251292.0
2016-06-17 11:05:00,16.12,16.14,16.11,16.13,114636.0,15.4042,15.4233,15.3946,15.4137,114636.0
2016-06-17 11:10:00,16.13,16.13,16.09,16.11,228344.0,15.4137,15.4137,15.3755,15.3946,228344.0
2016-06-17 11:15:00,16.11,16.13,16.09,16.13,210536.0,15.3946,15.4137,15.3755,15.4137,210536.0
2016-06-17 11:20:00,16.13,16.14,16.12,16.13,122204.0,15.4137,15.4233,15.4042,15.4137,122204.0
2016-06-17 11:25:00,16.12,16.13,16.08,16.08,110288.0,15.4042,15.4137,15.3659,15.3659,110288.0
2016-06-17 11:30:00,16.08,16.11,16.07,16.1,200112.0,15.3659,15.3946,15.3564,15.3851,200112.0
2016-06-17 11:35:00,16.1,16.11,16.08,16.11,220888.0,15.3851,15.3946,15.3659,15.3946,220888.0
2016-06-17 11:40:00,16.11,16.14,16.11,16.13,116000.0,15.3946,15.4233,15.3946,15.4137,116000.0
2016-06-17 11:45:00,16.13,16.14,16.12,16.14,71748.0,15.4137,15.4233,15.4042,15.4233,71748.0
2016-06-17 11:50:00,16.14,16.15,16.13,16.13,184336.0,15.4233,15.4328,15.4137,15.4137,184336.0
2016-06-17 11:55:00,16.12,16.13,16.1,16.13,56008.0,15.4042,15.4137,15.3851,15.4137,56008.0
2016-06-17 12:00:00,16.13,16.16,16.13,16.15,118076.0,15.4137,15.4424,15.4137,15.4328,118076.0
2016-06-17 12:05:00,16.16,16.2,16.15,16.19,258148.0,15.4424,15.4806,15.4328,15.4711,258148.0
2016-06-17 12:10:00,16.19,16.21,16.19,16.2,244016.0,15.4711,15.4902,15.4711,15.4806,244016.0
2016-06-17 12:15:00,16.2,16.21,16.18,16.19,193032.0,15.4806,15.4902,15.4615,15.4711,193032.0
2016-06-17 12:20:00,16.19,16.2,16.18,16.18,55000.0,15.4711,15.4806,15.4615,15.4615,55000.0
2016-06-17 12:25:00,16.18,16.19,16.17,16.19,63976.0,15.4615,15.4711,15.4519,15.4711,63976.0
2016-06-17 12:30:00,16.19,16.19,16.17,16.17,84980.0,15.4711,15.4711,15.4519,15.4519,84980.0
2016-06-17 12:35:00,16.16,16.18,16.16,16.16,74800.0,15.4424,15.4615,15.4424,15.4424,74800.0
2016-06-17 12:40:00,16.16,16.17,16.16,16.17,43200.0,15.4424,15.4519,15.4424,15.4519,43200.0
2016-06-17 12:45:00,16.18,16.18,16.14,16.15,68228.0,15.4615,15.4615,15.4233,15.4328,68228.0
2016-06-17 12:50:00,16.15,16.16,16.14,16.14,64216.0,15.4328,15.4424,15.4233,15.4233,64216.0
2016-06-17 12:55:00,16.14,16.15,16.14,16.15,166400.0,15.4233,15.4328,15.4233,15.4328,166400.0
2016-06-17 13:00:00,16.15,16.15,16.11,16.13,258296.0,15.4328,15.4328,15.3946,15.4137,258296.0
2016-06-17 13:05:00,16.13,16.17,16.12,16.17,130856.0,15.4137,15.4519,15.4042,15.4519,130856.0
2016-06-17 13:10:00,16.17,16.17,16.16,16.17,28736.0,15.4519,15.4519,15.4424,15.4519,28736.0
2016-06-17 13:15:00,16.17,16.19,16.17,16.18,49856.0,15.4519,15.4711,15.4519,15.4615,49856.0
2016-06-17 13:20:00,16.18,16.19,16.18,16.18,71844.0,15.4615,15.4711,15.4615,15.4615,71844.0
2016-06-17 13:25:00,16.18,16.21,16.18,16.19,82136.0,15.4615,15.4902,15.4615,15.4711,82136.0
2016-06-17 13:30:00,16.18,16.18,16.17,16.18,80688.0,15.4615,15.4615,15.4519,15.4615,80688.0
2016-06-17 13:35:00,16.17,16.18,16.17,16.17,24376.0,15.4519,15.4615,15.4519,15.4519,24376.0
2016-06-17 13:40:00,16.18,16.21,16.18,16.19,36400.0,15.4615,15.4902,15.4615,15.4711,36400.0
2016-06-17 13:45:00,16.19,16.2,16.19,16.2,16736.0,15.4711,15.4806,15.4711,15.4806,16736.0
2016-06-17 13:50:00,16.2,16.22,16.19,16.19,130592.0,15.4806,15.4997,15.4711,15.4711,130592.0
2016-06-17 13:55:00,16.2,16.2,16.19,16.2,24400.0,15.4806,15.4806,15.4711,15.4806,24400.0
2016-06-17 14:00:00,16.19,16.21,16.19,16.19,28632.0,15.4711,15.4902,15.4711,15.4711,28632.0
2016-06-17 14:05:00,16.19,16.19,16.16,16.18,114256.0,15.4711,15.4711,15.4424,15.4615,114256.0
2016-06-17 14:10:00,16.2,16.2,16.18,16.19,48200.0,15.4806,15.4806,15.4615,15.4711,48200.0
2016-06-17 14:15:00,16.2,16.22,16.18,16.18,77960.0,15.4806,15.4997,15.4615,15.4615,77960.0
2016-06-17 14:20:00,16.18,16.22,16.18,16.21,449800.0,15.4615,15.4997,15.4615,15.4902,449800.0
2016-06-17 14:25:00,16.21,16.23,16.21,16.22,57900.0,15.4902,15.5093,15.4902,15.4997,57900.0
2016-06-17 14:30:00,16.22,16.25,16.21,16.25,124640.0,15.4997,15.5284,15.4902,15.5284,124640.0
2016-06-17 14:35:00,16.25,16.25,16.24,16.24,87640.0,15.5284,15.5284,15.5188,15.5188,87640.0
2016-06-17 14:40:00,16.24,16.27,16.22,16.25,142520.0,15.5188,15.5475,15.4997,15.5284,142520.0
2016-06-17 14:45:00,16.26,16.26,16.25,16.25,89336.0,15.5379,15.5379,15.5284,15.5284,89336.0
2016-06-17 14:50:00,16.25,16.26,16.25,16.25,86616.0,15.5284,15.5379,15.5284,15.5284,86616.0
2016-06-17 14:55:00,16.25,16.25,16.24,16.24,272680.0,15.5284,15.5284,15.5188,15.5188,272680.0
2016-06-17 15:00:00,16.25,16.25,16.24,16.24,89144.0,15.5284,15.5284,15.5188,15.5188,89144.0
2016-06-17 15:05:00,16.24,16.24,16.22,16.22,55920.0,15.5188,15.5188,15.4997,15.4997,55920.0
2016-06-17 15:10:00,16.23,16.23,16.22,16.23,199916.0,15.5093,15.5093,15.4997,15.5093,199916.0
2016-06-17 15:15:00,16.23,16.23,16.19,16.21,232360.0,15.5093,15.5093,15.4711,15.4902,232360.0
2016-06-17 15:20:00,16.21,16.22,16.2,16.21,86292.0,15.4902,15.4997,15.4806,15.4902,86292.0
2016-06-17 15:25:00,16.21,16.23,16.21,16.22,46800.0,15.4902,15.5093,15.4902,15.4997,46800.0
2016-06-17 15:30:00,16.21,16.22,16.2,16.21,139856.0,15.4902,15.4997,15.4806,15.4902,139856.0
2016-06-17 15:35:00,16.22,16.23,16.2,16.2,49996.0,15.4997,15.5093,15.4806,15.4806,49996.0
2016-06-17 15:40:00,16.2,16.2,16.18,16.2,336792.0,15.4806,15.4806,15.4615,15.4806,336792.0
2016-06-17 15:45:00,16.2,16.21,16.19,16.2,156848.0,15.4806,15.4902,15.4711,15.4806,156848.0
2016-06-17 15:50:00,16.2,16.22,16.19,16.21,378232.0,15.4806,15.4997,15.4711,15.4902,378232.0
2016-06-17 15:55:00,16.21,16.22,16.2,16.2,422656.0,15.4902,15.4997,15.4806,15.4806,422656.0
2016-06-20 09:30:00,16.55,16.6,16.54,16.58,1256728.0,15.8151,15.8628,15.8055,15.8437,1256728.0
2016-06-20 09:35:00,16.59,16.61,16.58,16.61,428004.0,15.8533,15.8724,15.8437,15.8724,428004.0
2016-06-20 09:40:00,16.61,16.63,16.61,16.61,671604.0,15.8724,15.8915,15.8724,15.8724,671604.0
2016-06-20 09:45:00,16.62,16.63,16.59,16.6,424832.0,15.882,15.8915,15.8533,15.8628,424832.0
2016-06-20 09:50:00,16.6,16.61,16.58,16.59,220364.0,15.8628,15.8724,15.8437,15.8533,220364.0
2016-06-20 09:55:00,16.59,16.6,16.58,16.6,216700.0,15.8533,15.8628,15.8437,15.8628,216700.0
2016-06-20 10:00:00,16.6,16.64,16.59,16.64,232412.0,15.8628,15.9011,15.8533,15.9011,232412.0
2016-06-20 10:05:00,16.64,16.67,16.64,16.65,370364.0,15.9011,15.9297,15.9011,15.9106,370364.0
2016-06-20 10:10:00,16.65,16.66,16.63,16.63,108964.0,15.9106,15.9202,15.8915,15.8915,108964.0
2016-06-20 10:15:00,16.63,16.65,16.63,16.65,202224.0,15.8915,15.9106,15.8915,15.9106,202224.0
2016-06-20 10:20:00,16.64,16.65,16.62,16.64,96724.0,15.9011,15.9106,15.882,15.9011,96724.0
2016-06-20 10:25:00,16.64,16.64,16.61,16.63,92644.0,15.9011,15.9011,15.8724,15.8915,92644.0
2016-06-20 10:30:00,16.63,16.63,16.61,16.62,161432.0,15.8915,15.8915,15.8724,15.882,161432.0
2016-06-20 10:35:00,16.62,16.62,16.59,16.6,152108.0,15.882,15.882,15.8533,15.8628,152108.0
2016-06-20 10:40:00,16.6,16.61,16.6,16.61,79948.0,15.8628,15.8724,15.8628,15.8724,79948.0
2016-06-20 10:45:00,16.61,16.61,16.6,16.6,107568.0,15.8724,15.8724,15.8628,15.8628,107568.0
2016-06-20 10:50:00,16.6,16.61,16.6,16.6,76956.0,15.8628,15.8724,15.8628,15.8628,76956.0
2016-06-20 10:55:00,16.61,16.61,16.6,16.61,88120.0,15.8724,15.8724,15.8628,15.8724,88120.0
2016-06-20 11:00:00,16.6,16.61,16.59,16.6,100600.0,15.8628,15.8724,15.8533,15.8628,100600.0
2016-06-20 11:05:00,16.6,16.63,16.6,16.62,69396.0,15.8628,15.8915,15.8628,15.882,69396.0
2016-06-20 11:10:00,16.62,16.63,16.6,16.6,120804.0,15.882,15.8915,15.8628,15.8628,120804.0
2016-06-20 11:15:00,16.6,16.61,16.59,16.61,57304.0,15.8628,15.8724,15.8533,15.8724,57304.0
2016-06-20 11:20:00,16.61,16.61,16.6,16.6,44008.0,15.8724,15.8724,15.8628,15.8628,44008.0
2016-06-20 11:25:00,16.6,16.61,16.6,16.6,149940.0,15.8628,15.8724,15.8628,15.8628,149940.0
2016-06-20 11:30:00,16.6,16.6,16.6,16.6,87340.0,15.8628,15.8628,15.8628,15.8628,87340.0
2016-06-20 11:35:00,16.6,16.61,16.6,16.61,44600.0,15.8628,15.8724,15.8628,15.8724,44600.0
2016-06-20 11:40:00,16.61,16.61,16.59,16.59,112112.0,15.8724,15.8724,15.8533,15.8533,112112.0
2016-06-20 11:45:00,16.59,16.59,16.55,16.55,100336.0,15.8533,15.8533,15.8151,15.8151,100336.0
2016-06-20 11:50:00,16.56,16.57,16.54,16.55,162512.0,15.8246,15.8342,15.8055,15.8151,162512.0
2016-06-20 11:55:00,16.55,16.57,16.54,16.57,219800.0,15.8151,15.8342,15.8055,15.8342,219800.0
2016-06-20 12:00:00,16.57,16.57,16.56,16.56,112824.0,15.8342,15.8342,15.8246,15.8246,112824.0
2016-06-20 12:05:00,16.56,16.57,16.56,16.56,33832.0,15.8246,15.8342,15.8246,15.8246,33832.0
2016-06-20 12:10:00,16.56,16.57,16.54,16.55,155936.0,15.8246,15.8342,15.8055,15.8151,155936.0
2016-06-20 12:15:00,16.55,16.55,16.54,16.55,96868.0,15.8151,15.8151,15.8055,15.8151,96868.0
2016-06-20 12:20:00,16.55,16.56,16.55,16.56,70812.0,15.8151,15.8246,15.8151,15.8246,70812.0
2016-06-20 12:25:00,16.55,16.56,16.54,16.55,47820.0,15.8151,15.8246,15.8055,15.8151,47820.0
2016-06-20 12:30:00,16.55,16.56,16.55,16.56,221504.0,15.8151,15.8246,15.8151,15.8246,221504.0
2016-06-20 12:35:00,16.56,16.57,16.56,16.56,27176.0,15.8246,15.8342,15.8246,15.8246,27176.0
2016-06-20 12:40:00,16.56,16.56,16.54,16.55,105660.0,15.8246,15.8246,15.8055,15.8151,105660.0
2016-06-20 12:45:00,16.54,16.56,16.54,16.56,43420.0,15.8055,15.8246,15.8055,15.8246,43420.0
2016-06-20 12:50:00,16.56,16.58,16.56,16.58,145200.0,15.8246,15.8437,15.8246,15.8437,145200.0
2016-06-20 12:55:00,16.58,16.59,16.56,16.57,874068.0,15.8437,15.8533,15.8246,15.8342,874068.0
2016-06-20 13:00:00,16.57,16.58,16.56,16.58,321464.0,15.8342,15.8437,15.8246,15.8437,321464.0
2016-06-20 13:05:00,16.58,16.58,16.56,16.57,58820.0,15.8437,15.8437,15.8246,15.8342,58820.0
2016-06-20 13:10:00,16.57,16.57,16.51,16.51,152976.0,15.8342,15.8342,15.7768,15.7768,152976.0
2016-06-20 13:15:00,16.51,16.54,16.51,16.53,262388.0,15.7768,15.8055,15.7768,15.796,262388.0
2016-06-20 13:20:00,16.53,16.54,16.52,16.54,114476.0,15.796,15.8055,15.7864,15.8055,114476.0
2016-06-20 13:25:00,16.55,16.55,16.5,16.52,124400.0,15.8151,15.8151,15.7673,15.7864,124400.0
2016-06-20 13:30:00,16.52,16.53,16.51,16.53,176824.0,15.7864,15.796,15.7768,15.796,176824.0
2016-06-20 13:35:00,16.52,16.54,16.52,16.53,214596.0,15.7864,15.8055,15.7864,15.796,214596.0
2016-06-20 13:40:00,16.53,16.55,16.53,16.55,85608.0,15.796,15.8151,15.796,15.8151,85608.0
2016-06-20 13:45:00,16.55,16.55,16.54,16.55,54696.0,15.8151,15.8151,15.8055,15.8151,54696.0
2016-06-20 13:50:00,16.55,16.56,16.55,16.55,137040.0,15.8151,15.8246,15.8151,15.8151,137040.0
2016-06-20 13:55:00,16.55,16.56,16.54,16.55,39924.0,15.8151,15.8246,15.8055,15.8151,39924.0
2016-06-20 14:00:00,16.55,16.55,16.54,16.54,105724.0,15.8151,15.8151,15.8055,15.8055,105724.0
2016-06-20 14:05:00,16.54,16.54,16.52,16.53,331016.0,15.8055,15.8055,15.7864,15.796,331016.0
2016-06-20 14:10:00,16.52,16.54,16.51,16.52,404284.0,15.7864,15.8055,15.7768,15.7864,404284.0
2016-06-20 14:15:00,16.52,16.52,16.5,16.51,144284.0,15.7864,15.7864,15.7673,15.7768,144284.0
2016-06-20 14:20:00,16.52,16.53,16.51,16.53,311056.0,15.7864,15.796,15.7768,15.796,311056.0
2016-06-20 14:25:00,16.53,16.53,16.49,16.5,517104.0,15.796,15.796,15.7577,15.7673,517104.0
2016-06-20 14:30:00,16.5,16.51,16.49,16.5,308672.0,15.7673,15.7768,15.7577,15.7673,308672.0
2016-06-20 14:35:00,16.5,16.52,16.5,16.5,329044.0,15.7673,15.7864,15.7673,15.7673,329044.0
2016-06-20 14:40:00,16.5,16.52,16.49,16.51,489680.0,15.7673,15.7864,15.7577,15.7768,489680.0
2016-06-20 14:45:00,16.51,16.53,16.51,16.53,100672.0,15.7768,15.796,15.7768,15.796,100672.0
2016-06-20 14:50:00,16.53,16.55,16.52,16.54,93612.0,15.796,15.8151,15.7864,15.8055,93612.0
2016-06-20 14:55:00,16.54,16.55,16.53,16.54,84884.0,15.8055,15.8151,15.796,15.8055,84884.0
2016-06-20 15:00:00,16.54,16.55,16.53,16.55,119664.0,15.8055,15.8151,15.796,15.8151,119664.0
2016-06-20 15:05:00,16.55,16.55,16.51,16.53,356852.0,15.8151,15.8151,15.7768,15.796,356852.0
2016-06-20 15:10:00,16.52,16.52,16.51,16.52,156644.0,15.7864,15.7864,15.7768,15.7864,156644.0
2016-06-20 15:15:00,16.52,16.52,16.48,16.49,419920.0,15.7864,15.7864,15.7482,15.7577,419920.0
2016-06-20 15:20:00,16.49,16.5,16.48,16.49,398476.0,15.7577,15.7673,15.7482,15.7577,398476.0
2016-06-20 15:25:00,16.49,16.49,16.45,16.45,253572.0,15.7577,15.7577,15.7195,15.7195,253572.0
2016-06-20 15:30:00,16.45,16.46,16.45,16.45,181916.0,15.7195,15.7291,15.7195,15.7195,181916.0
2016-06-20 15:35:00,16.45,16.47,16.45,16.46,246400.0,15.7195,15.7386,15.7195,15.7291,246400.0
2016-06-20 15:40:00,16.46,16.48,16.45,16.47,197048.0,15.7291,15.7482,15.7195,15.7386,197048.0
2016-06-20 15:45:00,16.47,16.47,16.41,16.41,440648.0,15.7386,15.7386,15.6813,15.6813,440648.0
2016-06-20 15:50:00,16.41,16.41,16.38,16.38,332364.0,15.6813,15.6813,15.6526,15.6526,332364.0
2016-06-20 15:55:00,16.38,16.42,16.38,16.4,672580.0,15.6526,15.6908,15.6526,15.6717,672580.0
2016-06-21 09:30:00,16.47,16.48,16.43,16.44,147388.0,15.7386,15.7482,15.7004,15.71,147388.0
2016-06-21 09:35:00,16.44,16.46,16.43,16.45,178944.0,15.71,15.7291,15.7004,15.7195,178944.0
2016-06-21 09:40:00,16.44,16.46,16.42,16.44,174120.0,15.71,15.7291,15.6908,15.71,174120.0
2016-06-21 09:45:00,16.45,16.46,16.41,16.46,133696.0,15.7195,15.7291,15.6813,15.7291,133696.0
2016-06-21 09:50:00,16.46,16.46,16.42,16.45,109104.0,15.7291,15.7291,15.6908,15.7195,109104.0
2016-06-21 09:55:00,16.45,16.45,16.43,16.45,67600.0,15.7195,15.7195,15.7004,15.7195,67600.0
2016-06-21 10:00:00,16.45,16.45,16.4,16.4,166412.0,15.7195,15.7195,15.6717,15.6717,166412.0
2016-06-21 10:05:00,16.4,16.43,16.4,16.42,162032.0,15.6717,15.7004,15.6717,15.6908,162032.0
2016-06-21 10:10:00,16.42,16.47,16.41,16.47,172072.0,15.6908,15.7386,15.6813,15.7386,172072.0
2016-06-21 10:15:00,16.46,16.47,16.44,16.45,51500.0,15.7291,15.7386,15.71,15.7195,51500.0
2016-06-21 10:20:00,16.45,16.45,16.39,16.4,199404.0,15.7195,15.7195,15.6622,15.6717,199404.0
2016-06-21 10:25:00,16.4,16.45,16.4,16.44,271460.0,15.6717,15.7195,15.6717,15.71,271460.0
2016-06-21 10:30:00,16.44,16.46,16.43,16.44,96744.0,15.71,15.7291,15.7004,15.71,96744.0
2016-06-21 10:35:00,16.44,16.45,16.42,16.43,37200.0,15.71,15.7195,15.6908,15.7004,37200.0
2016-06-21 10:40:00,16.43,16.46,16.42,16.46,221800.0,15.7004,15.7291,15.6908,15.7291,221800.0
2016-06-21 10:45:00,16.46,16.46,16.43,16.43,61400.0,15.7291,15.7291,15.7004,15.7004,61400.0
2016-06-21 10:50:00,16.43,16.45,16.43,16.45,225864.0,15.7004,15.7195,15.7004,15.7195,225864.0
2016-06-21 10:55:00,16.45,16.45,16.43,16.44,212032.0,15.7195,15.7195,15.7004,15.71,212032.0
2016-06-21 11:00:00,16.43,16.49,16.43,16.49,270044.0,15.7004,15.7577,15.7004,15.7577,270044.0
2016-06-21 11:05:00,16.49,16.5,16.48,16.49,311980.0,15.7577,15.7673,15.7482,15.7577,311980.0
2016-06-21 11:10:00,16.48,16.5,16.47,16.5,126936.0,15.7482,15.7673,15.7386,15.7673,126936.0
2016-06-21 11:15:00,16.51,16.52,16.5,16.51,69712.0,15.7768,15.7864,15.7673,15.7768,69712.0
2016-06-21 11:20:00,16.51,16.51,16.48,16.48,156096.0,15.7768,15.7768,15.7482,15.7482,156096.0
2016-06-21 11:25:00,16.48,16.49,16.47,16.47,232756.0,15.7482,15.7577,15.7386,15.7386,232756.0
2016-06-21 11:30:00,16.47,16.47,16.43,16.43,334532.0,15.7386,15.7386,15.7004,15.7004,334532.0
2016-06-21 11:35:00,16.44,16.45,16.43,16.45,209512.0,15.71,15.7195,15.7004,15.7195,209512.0
2016-06-21 11:40:00,16.44,16.45,16.44,16.44,31232.0,15.71,15.7195,15.71,15.71,31232.0
2016-06-21 11:45:00,16.44,16.45,16.43,16.44,362932.0,15.71,15.7195,15.7004,15.71,362932.0
2016-06-21 11:50:00,16.44,16.44,16.43,16.43,41592.0,15.71,15.71,15.7004,15.7004,41592.0
2016-06-21 11:55:00,16.43,16.47,16.43,16.46,343364.0,15.7004,15.7386,15.7004,15.7291,343364.0
2016-06-21 12:00:00,16.46,16.47,16.46,16.46,30720.0,15.7291,15.7386,15.7291,15.7291,30720.0
2016-06-21 12:05:00,16.45,16.47,16.44,16.46,578920.0,15.7195,15.7386,15.71,15.7291,578920.0
2016-06-21 12:10:00,16.46,16.46,16.45,16.45,48400.0,15.7291,15.7291,15.7195,15.7195,48400.0
2016-06-21 12:15:00,16.45,16.47,16.45,16.47,47992.0,15.7195,15.7386,15.7195,15.7386,47992.0
2016-06-21 12:20:00,16.47,16.49,16.47,16.49,71200.0,15.7386,15.7577,15.7386,15.7577,71200.0
2016-06-21 12:25:00,16.49,16.5,16.49,16.5,29200.0,15.7577,15.7673,15.7577,15.7673,29200.0
2016-06-21 12:30:00,16.5,16.5,16.49,16.49,50900.0,15.7673,15.7673,15.7577,15.7577,50900.0
2016-06-21 12:35:00,16.49,16.5,16.49,16.49,49600.0,15.7577,15.7673,15.7577,15.7577,49600.0
2016-06-21 12:40:00,16.49,16.49,16.48,16.49,31200.0,15.7577,15.7577,15.7482,15.7577,31200.0
2016-06-21 12:45:00,16.49,16.49,16.47,16.47,38400.0,15.7577,15.7577,15.7386,15.7386,38400.0
2016-06-21 12:50:00,16.47,16.47,16.46,16.47,290200.0,15.7386,15.7386,15.7291,15.7386,290200.0
2016-06-21 12:55:00,16.46,16.47,16.46,16.46,500700.0,15.7291,15.7386,15.7291,15.7291,500700.0
2016-06-21 13:00:00,16.46,16.47,16.46,16.46,223996.0,15.7291,15.7386,15.7291,15.7291,223996.0
2016-06-21 13:05:00,16.46,16.48,16.46,16.48,39464.0,15.7291,15.7482,15.7291,15.7482,39464.0
2016-06-21 13:10:00,16.47,16.47,16.46,16.47,672312.0,15.7386,15.7386,15.7291,15.7386,672312.0
2016-06-21 13:15:00,16.47,16.48,16.46,16.48,66604.0,15.7386,15.7482,15.7291,15.7482,66604.0
2016-06-21 13:20:00,16.47,16.47,16.44,16.44,409816.0,15.7386,15.7386,15.71,15.71,409816.0
2016-06-21 13:25:00,16.44,16.45,16.44,16.45,205332.0,15.71,15.7195,15.71,15.7195,205332.0
2016-06-21 13:30:00,16.45,16.46,16.44,16.44,56896.0,15.7195,15.7291,15.71,15.71,56896.0
2016-06-21 13:35:00,16.44,16.44,16.42,16.43,383920.0,15.71,15.71,15.6908,15.7004,383920.0
2016-06-21 13:40:00,16.43,16.45,16.43,16.45,325860.0,15.7004,15.7195,15.7004,15.7195,325860.0
2016-06-21 13:45:00,16.45,16.45,16.43,16.43,738104.0,15.7195,15.7195,15.7004,15.7004,738104.0
2016-06-21 13:50:00,16.43,16.45,16.43,16.45,292408.0,15.7004,15.7195,15.7004,15.7195,292408.0
2016-06-21 13:55:00,16.45,16.47,16.45,16.47,237372.0,15.7195,15.7386,15.7195,15.7386,237372.0
2016-06-21 14:00:00,16.47,16.47,16.45,16.46,82868.0,15.7386,15.7386,15.7195,15.7291,82868.0
2016-06-21 14:05:00,16.46,16.49,16.46,16.48,69092.0,15.7291,15.7577,15.7291,15.7482,69092.0
2016-06-21 14:10:00,16.48,16.5,16.48,16.5,101084.0,15.7482,15.7673,15.7482,15.7673,101084.0
2016-06-21 14:15:00,16.5,16.51,16.49,16.5,31600.0,15.7673,15.7768,15.7577,15.7673,31600.0
2016-06-21 14:20:00,16.51,16.51,16.49,16.5,76044.0,15.7768,15.7768,15.7577,15.7673,76044.0
2016-06-21 14:25:00,16.5,16.52,16.5,16.51,88800.0,15.7673,15.7864,15.7673,15.7768,88800.0
2016-06-21 14:30:00,16.51,16.52,16.5,16.51,44940.0,15.7768,15.7864,15.7673,15.7768,44940.0
2016-06-21 14:35:00,16.51,16.56,16.51,16.55,379768.0,15.7768,15.8246,15.7768,15.8151,379768.0
2016-06-21 14:40:00,16.55,16.55,16.53,16.53,169996.0,15.8151,15.8151,15.796,15.796,169996.0
2016-06-21 14:45:00,16.53,16.55,16.53,16.54,292884.0,15.796,15.8151,15.796,15.8055,292884.0
2016-06-21 14:50:00,16.53,16.54,16.53,16.53,38372.0,15.796,15.8055,15.796,15.796,38372.0
2016-06-21 14:55:00,16.53,16.53,16.51,16.51,238224.0,15.796,15.796,15.7768,15.7768,238224.0
2016-06-21 15:00:00,16.52,16.52,16.48,16.49,62960.0,15.7864,15.7864,15.7482,15.7577,62960.0
2016-06-21 15:05:00,16.49,16.5,16.48,16.49,49616.0,15.7577,15.7673,15.7482,15.7577,49616.0
2016-06-21 15:10:00,16.49,16.5,16.49,16.5,46312.0,15.7577,15.7673,15.7577,15.7673,46312.0
2016-06-21 15:15:00,16.5,16.53,16.5,16.53,71000.0,15.7673,15.796,15.7673,15.796,71000.0
2016-06-21 15:20:00,16.53,16.54,16.51,16.52,212572.0,15.796,15.8055,15.7768,15.7864,212572.0
2016-06-21 15:25:00,16.52,16.55,16.52,16.54,69144.0,15.7864,15.8151,15.7864,15.8055,69144.0
2016-06-21 15:30:00,16.54,16.55,16.52,16.53,281840.0,15.8055,15.8151,15.7864,15.796,281840.0
2016-06-21 15:35:00,16.53,16.54,16.52,16.54,174704.0,15.796,15.8055,15.7864,15.8055,174704.0
2016-06-21 15:40:00,16.53,16.53,16.49,16.5,276096.0,15.796,15.796,15.7577,15.7673,276096.0
2016-06-21 15:45:00,16.5,16.52,16.49,16.51,113504.0,15.7673,15.7864,15.7577,15.7768,113504.0
2016-06-21 15:50:00,16.51,16.52,16.49,16.5,186724.0,15.7768,15.7864,15.7577,15.7673,186724.0
2016-06-21 15:55:00,16.5,16.5,16.47,16.48,824600.0,15.7673,15.7673,15.7386,15.7482,824600.0
2016-06-22 09:30:00,16.5,16.53,16.49,16.51,122336.0,15.7882,15.8169,15.7786,15.7978,122336.0
2016-06-22 09:35:00,16.52,16.53,16.49,16.5,162880.0,15.8073,15.8169,15.7786,15.7882,162880.0
2016-06-22 09:40:00,16.5,16.54,16.5,16.53,160456.0,15.7882,15.8265,15.7882,15.8169,160456.0
2016-06-22 09:45:00,16.52,16.52,16.5,16.5,78208.0,15.8073,15.8073,15.7882,15.7882,78208.0
2016-06-22 09:50:00,16.52,16.52,16.51,16.51,48700.0,15.8073,15.8073,15.7978,15.7978,48700.0
2016-06-22 09:55:00,16.51,16.52,16.5,16.5,50248.0,15.7978,15.8073,15.7882,15.7882,50248.0
2016-06-22 10:00:00,16.5,16.52,16.49,16.5,188728.0,15.7882,15.8073,15.7786,15.7882,188728.0
2016-06-22 10:05:00,16.5,16.52,16.5,16.52,58296.0,15.7882,15.8073,15.7882,15.8073,58296.0
2016-06-22 10:10:00,16.52,16.54,16.52,16.54,112784.0,15.8073,15.8265,15.8073,15.8265,112784.0
2016-06-22 10:15:00,16.54,16.55,16.53,16.54,70616.0,15.8265,15.836,15.8169,15.8265,70616.0
2016-06-22 10:20:00,16.54,16.54,16.53,16.54,25676.0,15.8265,15.8265,15.8169,15.8265,25676.0
2016-06-22 10:25:00,16.54,16.56,16.54,16.56,153148.0,15.8265,15.8456,15.8265,15.8456,153148.0
2016-06-22 10:30:00,16.56,16.58,16.53,16.58,271472.0,15.8456,15.8647,15.8169,15.8647,271472.0
2016-06-22 10:35:00,16.59,16.6,16.58,16.58,99760.0,15.8743,15.8839,15.8647,15.8647,99760.0
2016-06-22 10:40:00,16.59,16.61,16.58,16.61,95476.0,15.8743,15.8934,15.8647,15.8934,95476.0
2016-06-22 10:45:00,16.61,16.62,16.59,16.61,201752.0,15.8934,15.903,15.8743,15.8934,201752.0
2016-06-22 10:50:00,16.61,16.63,16.61,16.62,55400.0,15.8934,15.9126,15.8934,15.903,55400.0
2016-06-22 10:55:00,16.62,16.63,16.6,16.6,60356.0,15.903,15.9126,15.8839,15.8839,60356.0
2016-06-22 11:00:00,16.61,16.61,16.6,16.61,93224.0,15.8934,15.8934,15.8839,15.8934,93224.0
2016-06-22 11:05:00,16.6,16.6,16.58,16.59,76956.0,15.8839,15.8839,15.8647,15.8743,76956.0
2016-06-22 11:10:00,16.59,16.6,16.59,16.59,85796.0,15.8743,15.8839,15.8743,15.8743,85796.0
2016-06-22 11:15:00,16.59,16.62,16.59,16.62,75488.0,15.8743,15.903,15.8743,15.903,75488.0
2016-06-22 11:20:00,16.62,16.63,16.61,16.61,42400.0,15.903,15.9126,15.8934,15.8934,42400.0
2016-06-22 11:25:00,16.61,16.63,16.61,16.62,97204.0,15.8934,15.9126,15.8934,15.903,97204.0
2016-06-22 11:30:00,16.62,16.62,16.53,16.54,291140.0,15.903,15.903,15.8169,15.8265,291140.0
2016-06-22 11:35:00,16.53,16.57,16.53,16.56,63164.0,15.8169,15.8552,15.8169,15.8456,63164.0
2016-06-22 11:40:00,16.55,16.56,16.53,16.56,85840.0,15.836,15.8456,15.8169,15.8456,85840.0
2016-06-22 11:45:00,16.55,16.57,16.54,16.55,140904.0,15.836,15.8552,15.8265,15.836,140904.0
2016-06-22 11:50:00,16.54,16.56,16.54,16.56,92064.0,15.8265,15.8456,15.8265,15.8456,92064.0
2016-06-22 11:55:00,16.56,16.57,16.56,16.57,79132.0,15.8456,15.8552,15.8456,15.8552,79132.0
2016-06-22 12:00:00,16.57,16.57,16.55,16.56,27140.0,15.8552,15.8552,15.836,15.8456,27140.0
2016-06-22 12:05:00,16.55,16.57,16.54,16.55,46000.0,15.836,15.8552,15.8265,15.836,46000.0
2016-06-22 12:10:00,16.55,16.57,16.55,16.55,62832.0,15.836,15.8552,15.836,15.836,62832.0
2016-06-22 12:15:00,16.56,16.56,16.53,16.53,142564.0,15.8456,15.8456,15.8169,15.8169,142564.0
2016-06-22 12:20:00,16.53,16.53,16.47,16.48,232788.0,15.8169,15.8169,15.7595,15.769,232788.0
2016-06-22 12:25:00,16.47,16.48,16.47,16.48,98848.0,15.7595,15.769,15.7595,15.769,98848.0
2016-06-22 12:30:00,16.48,16.5,16.48,16.5,73808.0,15.769,15.7882,15.769,15.7882,73808.0
2016-06-22 12:35:00,16.49,16.5,16.49,16.49,67600.0,15.7786,15.7882,15.7786,15.7786,67600.0
2016-06-22 12:40:00,16.49,16.49,16.48,16.48,47200.0,15.7786,15.7786,15.769,15.769,47200.0
2016-06-22 12:45:00,16.48,16.48,16.46,16.48,174532.0,15.769,15.769,15.7499,15.769,174532.0
2016-06-22 12:50:00,16.48,16.5,16.48,16.48,103004.0,15.769,15.7882,15.769,15.769,103004.0
2016-06-22 12:55:00,16.48,16.5,16.48,16.5,90224.0,15.769,15.7882,15.769,15.7882,90224.0
2016-06-22 13:00:00,16.49,16.5,16.46,16.46,93744.0,15.7786,15.7882,15.7499,15.7499,93744.0
2016-06-22 13:05:00,16.47,16.47,16.42,16.42,50976.0,15.7595,15.7595,15.7116,15.7116,50976.0
2016-06-22 13:10:00,16.42,16.43,16.4,16.43,96496.0,15.7116,15.7212,15.6925,15.7212,96496.0
2016-06-22 13:15:00,16.43,16.44,16.41,16.43,71496.0,15.7212,15.7308,15.7021,15.7212,71496.0
2016-06-22 13:20:00,16.43,16.44,16.42,16.42,63452.0,15.7212,15.7308,15.7116,15.7116,63452.0
2016-06-22 13:25:00,16.42,16.45,16.42,16.45,244176.0,15.7116,15.7403,15.7116,15.7403,244176.0
2016-06-22 13:30:00,16.44,16.47,16.44,16.46,122800.0,15.7308,15.7595,15.7308,15.7499,122800.0
2016-06-22 13:35:00,16.46,16.47,16.45,16.47,83000.0,15.7499,15.7595,15.7403,15.7595,83000.0
2016-06-22 13:40:00,16.47,16.48,16.47,16.48,53480.0,15.7595,15.769,15.7595,15.769,53480.0
2016-06-22 13:45:00,16.48,16.49,16.48,16.48,23600.0,15.769,15.7786,15.769,15.769,23600.0
2016-06-22 13:50:00,16.48,16.51,16.48,16.5,85600.0,15.769,15.7978,15.769,15.7882,85600.0
2016-06-22 13:55:00,16.5,16.51,16.5,16.5,37600.0,15.7882,15.7978,15.7882,15.7882,37600.0
2016-06-22 14:00:00,16.5,16.5,16.48,16.5,58000.0,15.7882,15.7882,15.769,15.7882,58000.0
2016-06-22 14:05:00,16.5,16.51,16.49,16.49,57196.0,15.7882,15.7978,15.7786,15.7786,57196.0
2016-06-22 14:10:00,16.49,16.5,16.49,16.49,22024.0,15.7786,15.7882,15.7786,15.7786,22024.0
2016-06-22 14:15:00,16.49,16.5,16.49,16.49,45200.0,15.7786,15.7882,15.7786,15.7786,45200.0
2016-06-22 14:20:00,16.49,16.49,16.47,16.48,35252.0,15.7786,15.7786,15.7595,15.769,35252.0
2016-06-22 14:25:00,16.48,16.5,16.48,16.5,27676.0,15.769,15.7882,15.769,15.7882,27676.0
2016-06-22 14:30:00,16.5,16.5,16.48,16.48,27092.0,15.7882,15.7882,15.769,15.769,27092.0
2016-06-22 14:35:00,16.48,16.48,16.46,16.47,61660.0,15.769,15.769,15.7499,15.7595,61660.0
2016-06-22 14:40:00,16.46,16.47,16.45,16.46,62612.0,15.7499,15.7595,15.7403,15.7499,62612.0
2016-06-22 14:45:00,16.46,16.46,16.44,16.45,103412.0,15.7499,15.7499,15.7308,15.7403,103412.0
2016-06-22 14:50:00,16.45,16.47,16.45,16.47,59584.0,15.7403,15.7595,15.7403,15.7595,59584.0
2016-06-22 14:55:00,16.47,16.47,16.46,16.47,21800.0,15.7595,15.7595,15.7499,15.7595,21800.0
2016-06-22 15:00:00,16.47,16.51,16.47,16.5,90704.0,15.7595,15.7978,15.7595,15.7882,90704.0
2016-06-22 15:05:00,16.5,16.5,16.45,16.46,87888.0,15.7882,15.7882,15.7403,15.7499,87888.0
2016-06-22 15:10:00,16.45,16.47,16.45,16.45,101960.0,15.7403,15.7595,15.7403,15.7403,101960.0
2016-06-22 15:15:00,16.45,16.47,16.44,16.45,128292.0,15.7403,15.7595,15.7308,15.7403,128292.0
2016-06-22 15:20:00,16.44,16.44,16.42,16.42,97412.0,15.7308,15.7308,15.7116,15.7116,97412.0
2016-06-22 15:25:00,16.42,16.43,16.41,16.42,89444.0,15.7116,15.7212,15.7021,15.7116,89444.0
2016-06-22 15:30:00,16.42,16.43,16.41,16.43,139012.0,15.7116,15.7212,15.7021,15.7212,139012.0
2016-06-22 15:35:00,16.42,16.45,16.41,16.44,151480.0,15.7116,15.7403,15.7021,15.7308,151480.0
2016-06-22 15:40:00,16.44,16.45,16.42,16.43,146936.0,15.7308,15.7403,15.7116,15.7212,146936.0
2016-06-22 15:45:00,16.43,16.44,16.41,16.43,121020.0,15.7212,15.7308,15.7021,15.7212,121020.0
2016-06-22 15:50:00,16.42,16.43,16.39,16.42,402856.0,15.7116,15.7212,15.6829,15.7116,402856.0
2016-06-22 15:55:00,16.42,16.43,16.39,16.41,570604.0,15.7116,15.7212,15.6829,15.7021,570604.0
2016-06-23 09:30:00,16.68,16.71,16.66,16.66,292992.0,15.9604,15.9891,15.9413,15.9413,292992.0
2016-06-23 09:35:00,16.67,16.67,16.64,16.65,356104.0,15.9509,15.9509,15.9221,15.9317,356104.0
2016-06-23 09:40:00,16.65,16.67,16.64,16.65,176000.0,15.9317,15.9509,15.9221,15.9317,176000.0
2016-06-23 09:45:00,16.65,16.67,16.64,16.64,177400.0,15.9317,15.9509,15.9221,15.9221,177400.0
2016-06-23 09:50:00,16.65,16.65,16.6,16.61,361272.0,15.9317,15.9317,15.8839,15.8934,361272.0
2016-06-23 09:55:00,16.6,16.64,16.6,16.64,208456.0,15.8839,15.9221,15.8839,15.9221,208456.0
2016-06-23 10:00:00,16.65,16.69,16.63,16.68,226364.0,15.9317,15.97,15.9126,15.9604,226364.0
2016-06-23 10:05:00,16.68,16.68,16.66,16.66,171000.0,15.9604,15.9604,15.9413,15.9413,171000.0
2016-06-23 10:10:00,16.66,16.68,16.65,16.67,71148.0,15.9413,15.9604,15.9317,15.9509,71148.0
2016-06-23 10:15:00,16.67,16.68,16.63,16.64,260644.0,15.9509,15.9604,15.9126,15.9221,260644.0
2016-06-23 10:20:00,16.64,16.68,16.64,16.67,142204.0,15.9221,15.9604,15.9221,15.9509,142204.0
2016-06-23 10:25:00,16.67,16.7,16.66,16.66,131688.0,15.9509,15.9796,15.9413,15.9413,131688.0
2016-06-23 10:30:00,16.66,16.66,16.62,16.63,198944.0,15.9413,15.9413,15.903,15.9126,198944.0
2016-06-23 10:35:00,16.63,16.65,16.61,16.64,213964.0,15.9126,15.9317,15.8934,15.9221,213964.0
2016-06-23 10:40:00,16.65,16.66,16.64,16.65,138912.0,15.9317,15.9413,15.9221,15.9317,138912.0
2016-06-23 10:45:00,16.66,16.66,16.64,16.65,97524.0,15.9413,15.9413,15.9221,15.9317,97524.0
2016-06-23 10:50:00,16.65,16.68,16.65,16.68,136056.0,15.9317,15.9604,15.9317,15.9604,136056.0
2016-06-23 10:55:00,16.68,16.69,16.67,16.67,91660.0,15.9604,15.97,15.9509,15.9509,91660.0
2016-06-23 11:00:00,16.68,16.69,16.67,16.69,77420.0,15.9604,15.97,15.9509,15.97,77420.0
2016-06-23 11:05:00,16.69,16.7,16.68,16.69,63916.0,15.97,15.9796,15.9604,15.97,63916.0
2016-06-23 11:10:00,16.68,16.71,16.68,16.71,78100.0,15.9604,15.9891,15.9604,15.9891,78100.0
2016-06-23 11:15:00,16.71,16.73,16.71,16.72,63208.0,15.9891,16.0083,15.9891,15.9987,63208.0
2016-06-23 11:20:00,16.72,16.73,16.71,16.72,79472.0,15.9987,16.0083,15.9891,15.9987,79472.0
2016-06-23 11:25:00,16.72,16.74,16.71,16.74,133900.0,15.9987,16.0178,15.9891,16.0178,133900.0
2016-06-23 11:30:00,16.74,16.75,16.73,16.74,102000.0,16.0178,16.0274,16.0083,16.0178,102000.0
2016-06-23 11:35:00,16.75,16.75,16.74,16.74,180368.0,16.0274,16.0274,16.0178,16.0178,180368.0
2016-06-23 11:40:00,16.74,16.74,16.72,16.73,82968.0,16.0178,16.0178,15.9987,16.0083,82968.0
2016-06-23 11:45:00,16.73,16.73,16.72,16.73,68652.0,16.0083,16.0083,15.9987,16.0083,68652.0
2016-06-23 11:50:00,16.74,16.75,16.74,16.74,94672.0,16.0178,16.0274,16.0178,16.0178,94672.0
2016-06-23 11:55:00,16.74,16.75,16.74,16.74,63464.0,16.0178,16.0274,16.0178,16.0178,63464.0
2016-06-23 12:00:00,16.75,16.75,16.73,16.73,70000.0,16.0274,16.0274,16.0083,16.0083,70000.0
2016-06-23 12:05:00,16.73,16.74,16.73,16.74,106956.0,16.0083,16.0178,16.0083,16.0178,106956.0
2016-06-23 12:10:00,16.74,16.74,16.73,16.74,22780.0,16.0178,16.0178,16.0083,16.0178,22780.0
2016-06-23 12:15:00,16.74,16.74,16.73,16.73,26000.0,16.0178,16.0178,16.0083,16.0083,26000.0
2016-06-23 12:20:00,16.73,16.73,16.72,16.73,123024.0,16.0083,16.0083,15.9987,16.0083,123024.0
2016-06-23 12:25:00,16.73,16.74,16.73,16.73,48996.0,16.0083,16.0178,16.0083,16.0083,48996.0
2016-06-23 12:30:00,16.73,16.73,16.72,16.73,23680.0,16.0083,16.0083,15.9987,16.0083,23680.0
2016-06-23 12:35:00,16.73,16.73,16.72,16.72,71596.0,16.0083,16.0083,15.9987,15.9987,71596.0
2016-06-23 12:40:00,16.72,16.73,16.7,16.71,127772.0,15.9987,16.0083,15.9796,15.9891,127772.0
2016-06-23 12:45:00,16.71,16.71,16.69,16.69,110932.0,15.9891,15.9891,15.97,15.97,110932.0
2016-06-23 12:50:00,16.7,16.72,16.7,16.71,120876.0,15.9796,15.9987,15.9796,15.9891,120876.0
2016-06-23 12:55:00,16.71,16.71,16.7,16.71,33600.0,15.9891,15.9891,15.9796,15.9891,33600.0
2016-06-23 13:00:00,16.71,16.72,16.71,16.71,67572.0,15.9891,15.9987,15.9891,15.9891,67572.0
2016-06-23 13:05:00,16.71,16.71,16.7,16.71,67232.0,15.9891,15.9891,15.9796,15.9891,67232.0
2016-06-23 13:10:00,16.71,16.72,16.71,16.71,75436.0,15.9891,15.9987,15.9891,15.9891,75436.0
2016-06-23 13:15:00,16.71,16.73,16.7,16.72,116144.0,15.9891,16.0083,15.9796,15.9987,116144.0
2016-06-23 13:20:00,16.72,16.73,16.71,16.71,66632.0,15.9987,16.0083,15.9891,15.9891,66632.0
2016-06-23 13:25:00,16.71,16.72,16.71,16.72,26872.0,15.9891,15.9987,15.9891,15.9987,26872.0
2016-06-23 13:30:00,16.72,16.72,16.71,16.71,37400.0,15.9987,15.9987,15.9891,15.9891,37400.0
2016-06-23 13:35:00,16.71,16.71,16.69,16.7,56176.0,15.9891,15.9891,15.97,15.9796,56176.0
2016-06-23 13:40:00,16.7,16.7,16.68,16.7,110152.0,15.9796,15.9796,15.9604,15.9796,110152.0
2016-06-23 13:45:00,16.7,16.7,16.69,16.69,33032.0,15.9796,15.9796,15.97,15.97,33032.0
2016-06-23 13:50:00,16.68,16.7,16.68,16.7,93640.0,15.9604,15.9796,15.9604,15.9796,93640.0
2016-06-23 13:55:00,16.7,16.7,16.69,16.7,87920.0,15.9796,15.9796,15.97,15.9796,87920.0
2016-06-23 14:00:00,16.7,16.7,16.68,16.69,101780.0,15.9796,15.9796,15.9604,15.97,101780.0
2016-06-23 14:05:00,16.7,16.7,16.69,16.7,35040.0,15.9796,15.9796,15.97,15.9796,35040.0
2016-06-23 14:10:00,16.7,16.72,16.7,16.71,46400.0,15.9796,15.9987,15.9796,15.9891,46400.0
2016-06-23 14:15:00,16.71,16.72,16.71,16.71,51780.0,15.9891,15.9987,15.9891,15.9891,51780.0
2016-06-23 14:20:00,16.71,16.72,16.69,16.69,154244.0,15.9891,15.9987,15.97,15.97,154244.0
2016-06-23 14:25:00,16.7,16.71,16.7,16.71,47452.0,15.9796,15.9891,15.9796,15.9891,47452.0
2016-06-23 14:30:00,16.71,16.72,16.71,16.71,62400.0,15.9891,15.9987,15.9891,15.9891,62400.0
2016-06-23 14:35:00,16.71,16.71,16.7,16.71,66544.0,15.9891,15.9891,15.9796,15.9891,66544.0
2016-06-23 14:40:00,16.71,16.72,16.71,16.71,29400.0,15.9891,15.9987,15.9891,15.9891,29400.0
2016-06-23 14:45:00,16.71,16.74,16.71,16.73,76952.0,15.9891,16.0178,15.9891,16.0083,76952.0
2016-06-23 14:50:00,16.73,16.75,16.73,16.75,86896.0,16.0083,16.0274,16.0083,16.0274,86896.0
2016-06-23 14:55:00,16.75,16.75,16.73,16.73,18900.0,16.0274,16.0274,16.0083,16.0083,18900.0
2016-06-23 15:00:00,16.73,16.74,16.72,16.72,142984.0,16.0083,16.0178,15.9987,15.9987,142984.0
2016-06-23 15:05:00,16.72,16.73,16.71,16.72,56744.0,15.9987,16.0083,15.9891,15.9987,56744.0
2016-06-23 15:10:00,16.72,16.73,16.72,16.73,55884.0,15.9987,16.0083,15.9987,16.0083,55884.0
2016-06-23 15:15:00,16.73,16.73,16.72,16.72,86040.0,16.0083,16.0083,15.9987,15.9987,86040.0
2016-06-23 15:20:00,16.72,16.72,16.71,16.71,51572.0,15.9987,15.9987,15.9891,15.9891,51572.0
2016-06-23 15:25:00,16.71,16.71,16.7,16.71,180088.0,15.9891,15.9891,15.9796,15.9891,180088.0
2016-06-23 15:30:00,16.71,16.74,16.71,16.73,58064.0,15.9891,16.0178,15.9891,16.0083,58064.0
2016-06-23 15:35:00,16.73,16.74,16.72,16.73,145156.0,16.0083,16.0178,15.9987,16.0083,145156.0
2016-06-23 15:40:00,16.73,16.76,16.72,16.76,181252.0,16.0083,16.037,15.9987,16.037,181252.0
2016-06-23 15:45:00,16.76,16.78,16.76,16.78,280236.0,16.037,16.0561,16.037,16.0561,280236.0
2016-06-23 15:50:00,16.78,16.82,16.78,16.81,305100.0,16.0561,16.0944,16.0561,16.0848,305100.0
2016-06-23 15:55:00,16.81,16.84,16.8,16.84,560592.0,16.0848,16.1135,16.0752,16.1135,560592.0
2016-06-24 09:30:00,15.68,15.85,15.66,15.84,1454256.0,15.0036,15.1662,14.9844,15.1567,1454256.0
2016-06-24 09:35:00,15.83,15.94,15.81,15.93,1262284.0,15.1471,15.2523,15.128,15.2428,1262284.0
2016-06-24 09:40:00,15.93,16.05,15.9,16.04,1298948.0,15.2428,15.3576,15.2141,15.348,1298948.0
2016-06-24 09:45:00,16.04,16.04,15.91,15.97,2053856.0,15.348,15.348,15.2236,15.2811,2053856.0
2016-06-24 09:50:00,15.98,16.03,15.93,16.03,422120.0,15.2906,15.3385,15.2428,15.3385,422120.0
2016-06-24 09:55:00,16.03,16.1,16.02,16.07,909656.0,15.3385,15.4054,15.3289,15.3767,909656.0
2016-06-24 10:00:00,16.07,16.18,16.04,16.14,1125508.0,15.3767,15.482,15.348,15.4437,1125508.0
2016-06-24 10:05:00,16.13,16.17,16.07,16.17,963480.0,15.4341,15.4724,15.3767,15.4724,963480.0
2016-06-24 10:10:00,16.17,16.22,16.12,16.14,889316.0,15.4724,15.5203,15.4246,15.4437,889316.0
2016-06-24 10:15:00,16.14,16.15,16.06,16.07,505524.0,15.4437,15.4533,15.3672,15.3767,505524.0
2016-06-24 10:20:00,16.07,16.08,16.02,16.05,664284.0,15.3767,15.3863,15.3289,15.3576,664284.0
2016-06-24 10:25:00,16.05,16.09,16.01,16.06,523160.0,15.3576,15.3959,15.3193,15.3672,523160.0
2016-06-24 10:30:00,16.06,16.1,16.02,16.02,292340.0,15.3672,15.4054,15.3289,15.3289,292340.0
2016-06-24 10:35:00,16.02,16.11,16.02,16.11,339604.0,15.3289,15.415,15.3289,15.415,339604.0
2016-06-24 10:40:00,16.11,16.11,16.02,16.07,514792.0,15.415,15.415,15.3289,15.3767,514792.0
2016-06-24 10:45:00,16.07,16.08,16.04,16.05,185112.0,15.3767,15.3863,15.348,15.3576,185112.0
2016-06-24 10:50:00,16.05,16.07,16.04,16.07,506348.0,15.3576,15.3767,15.348,15.3767,506348.0
2016-06-24 10:55:00,16.07,16.09,15.99,16.0,561956.0,15.3767,15.3959,15.3002,15.3098,561956.0
2016-06-24 11:00:00,16.0,16.02,15.93,15.93,688732.0,15.3098,15.3289,15.2428,15.2428,688732.0
2016-06-24 11:05:00,15.93,15.99,15.92,15.99,534796.0,15.2428,15.3002,15.2332,15.3002,534796.0
2016-06-24 11:10:00,15.99,15.99,15.96,15.99,228780.0,15.3002,15.3002,15.2715,15.3002,228780.0
2016-06-24 11:15:00,15.98,15.99,15.93,15.95,201624.0,15.2906,15.3002,15.2428,15.2619,201624.0
2016-06-24 11:20:00,15.95,15.96,15.88,15.89,396620.0,15.2619,15.2715,15.1949,15.2045,396620.0
2016-06-24 11:25:00,15.89,15.95,15.87,15.95,495200.0,15.2045,15.2619,15.1854,15.2619,495200.0
2016-06-24 11:30:00,15.94,15.99,15.93,15.94,507940.0,15.2523,15.3002,15.2428,15.2523,507940.0
2016-06-24 11:35:00,15.95,15.96,15.92,15.94,239640.0,15.2619,15.2715,15.2332,15.2523,239640.0
2016-06-24 11:40:00,15.94,15.96,15.92,15.96,276800.0,15.2523,15.2715,15.2332,15.2715,276800.0
2016-06-24 11:45:00,15.96,16.02,15.93,15.94,678232.0,15.2715,15.3289,15.2428,15.2523,678232.0
2016-06-24 11:50:00,15.95,15.96,15.92,15.93,294832.0,15.2619,15.2715,15.2332,15.2428,294832.0
2016-06-24 11:55:00,15.93,15.97,15.93,15.97,227880.0,15.2428,15.2811,15.2428,15.2811,227880.0
2016-06-24 12:00:00,15.97,15.98,15.92,15.93,177616.0,15.2811,15.2906,15.2332,15.2428,177616.0
2016-06-24 12:05:00,15.94,15.94,15.9,15.9,171392.0,15.2523,15.2523,15.2141,15.2141,171392.0
2016-06-24 12:10:00,15.9,15.9,15.84,15.86,758732.0,15.2141,15.2141,15.1567,15.1758,758732.0
2016-06-24 12:15:00,15.86,15.87,15.84,15.86,172568.0,15.1758,15.1854,15.1567,15.1758,172568.0
2016-06-24 12:20:00,15.86,15.9,15.86,15.88,320248.0,15.1758,15.2141,15.1758,15.1949,320248.0
2016-06-24 12:25:00,15.88,15.9,15.87,15.9,242380.0,15.1949,15.2141,15.1854,15.2141,242380.0
2016-06-24 12:30:00,15.9,15.9,15.85,15.86,145516.0,15.2141,15.2141,15.1662,15.1758,145516.0
2016-06-24 12:35:00,15.85,15.88,15.85,15.85,249340.0,15.1662,15.1949,15.1662,15.1662,249340.0
2016-06-24 12:40:00,15.85,15.85,15.8,15.81,631392.0,15.1662,15.1662,15.1184,15.128,631392.0
2016-06-24 12:45:00,15.81,15.81,15.77,15.78,396240.0,15.128,15.128,15.0897,15.0992,396240.0
2016-06-24 12:50:00,15.78,15.81,15.77,15.81,403628.0,15.0992,15.128,15.0897,15.128,403628.0
2016-06-24 12:55:00,15.81,15.82,15.77,15.79,258412.0,15.128,15.1375,15.0897,15.1088,258412.0
2016-06-24 13:00:00,15.79,15.83,15.79,15.81,205592.0,15.1088,15.1471,15.1088,15.128,205592.0
2016-06-24 13:05:00,15.8,15.81,15.77,15.78,198092.0,15.1184,15.128,15.0897,15.0992,198092.0
2016-06-24 13:10:00,15.77,15.82,15.77,15.82,340248.0,15.0897,15.1375,15.0897,15.1375,340248.0
2016-06-24 13:15:00,15.83,15.84,15.79,15.82,598464.0,15.1471,15.1567,15.1088,15.1375,598464.0
2016-06-24 13:20:00,15.82,15.84,15.8,15.82,267728.0,15.1375,15.1567,15.1184,15.1375,267728.0
2016-06-24 13:25:00,15.82,15.83,15.81,15.83,229944.0,15.1375,15.1471,15.128,15.1471,229944.0
2016-06-24 13:30:00,15.83,15.88,15.82,15.86,344424.0,15.1471,15.1949,15.1375,15.1758,344424.0
2016-06-24 13:35:00,15.86,15.9,15.86,15.89,436100.0,15.1758,15.2141,15.1758,15.2045,436100.0
2016-06-24 13:40:00,15.88,15.88,15.85,15.86,311528.0,15.1949,15.1949,15.1662,15.1758,311528.0
2016-06-24 13:45:00,15.86,15.86,15.81,15.84,184424.0,15.1758,15.1758,15.128,15.1567,184424.0
2016-06-24 13:50:00,15.85,15.85,15.82,15.85,165852.0,15.1662,15.1662,15.1375,15.1662,165852.0
2016-06-24 13:55:00,15.85,15.86,15.82,15.85,624520.0,15.1662,15.1758,15.1375,15.1662,624520.0
2016-06-24 14:00:00,15.85,15.88,15.85,15.87,612680.0,15.1662,15.1949,15.1662,15.1854,612680.0
2016-06-24 14:05:00,15.88,15.88,15.85,15.86,165344.0,15.1949,15.1949,15.1662,15.1758,165344.0
2016-06-24 14:10:00,15.86,15.88,15.85,15.87,153844.0,15.1758,15.1949,15.1662,15.1854,153844.0
2016-06-24 14:15:00,15.87,15.87,15.81,15.83,511492.0,15.1854,15.1854,15.128,15.1471,511492.0
2016-06-24 14:20:00,15.82,15.82,15.76,15.77,373588.0,15.1375,15.1375,15.0801,15.0897,373588.0
2016-06-24 14:25:00,15.76,15.79,15.75,15.76,261096.0,15.0801,15.1088,15.0705,15.0801,261096.0
2016-06-24 14:30:00,15.75,15.75,15.69,15.71,578296.0,15.0705,15.0705,15.0131,15.0323,578296.0
2016-06-24 14:35:00,15.7,15.73,15.68,15.72,445312.0,15.0227,15.0514,15.0036,15.0418,445312.0
2016-06-24 14:40:00,15.72,15.74,15.71,15.71,273316.0,15.0418,15.061,15.0323,15.0323,273316.0
2016-06-24 14:45:00,15.71,15.72,15.68,15.71,478604.0,15.0323,15.0418,15.0036,15.0323,478604.0
2016-06-24 14:50:00,15.72,15.77,15.7,15.76,142600.0,15.0418,15.0897,15.0227,15.0801,142600.0
2016-06-24 14:55:00,15.76,15.8,15.74,15.74,488868.0,15.0801,15.1184,15.061,15.061,488868.0
2016-06-24 15:00:00,15.74,15.78,15.72,15.75,360388.0,15.061,15.0992,15.0418,15.0705,360388.0
2016-06-24 15:05:00,15.75,15.76,15.71,15.72,259868.0,15.0705,15.0801,15.0323,15.0418,259868.0
2016-06-24 15:10:00,15.71,15.71,15.63,15.65,724504.0,15.0323,15.0323,14.9557,14.9749,724504.0
2016-06-24 15:15:00,15.65,15.65,15.55,15.56,744144.0,14.9749,14.9749,14.8792,14.8887,744144.0
2016-06-24 15:20:00,15.56,15.63,15.56,15.59,598920.0,14.8887,14.9557,14.8887,14.9174,598920.0
2016-06-24 15:25:00,15.6,15.63,15.59,15.61,357076.0,14.927,14.9557,14.9174,14.9366,357076.0
2016-06-24 15:30:00,15.6,15.66,15.6,15.66,700144.0,14.927,14.9844,14.927,14.9844,700144.0
2016-06-24 15:35:00,15.66,15.72,15.62,15.64,1188820.0,14.9844,15.0418,14.9461,14.9653,1188820.0
2016-06-24 15:40:00,15.65,15.72,15.63,15.71,757288.0,14.9749,15.0418,14.9557,15.0323,757288.0
2016-06-24 15:45:00,15.72,15.77,15.69,15.75,1303360.0,15.0418,15.0897,15.0131,15.0705,1303360.0
2016-06-24 15:50:00,15.75,15.82,15.74,15.8,1622332.0,15.0705,15.1375,15.061,15.1184,1622332.0
2016-06-24 15:55:00,15.8,15.8,15.62,15.63,1676628.0,15.1184,15.1184,14.9461,14.9557,1676628.0
2016-06-27 09:30:00,15.37,15.38,15.28,15.34,575996.0,14.7069,14.7165,14.6208,14.6782,575996.0
2016-06-27 09:35:00,15.34,15.34,15.25,15.27,919976.0,14.6782,14.6782,14.5921,14.6112,919976.0
2016-06-27 09:40:00,15.27,15.28,15.21,15.23,662864.0,14.6112,14.6208,14.5538,14.573,662864.0
2016-06-27 09:45:00,15.23,15.29,15.18,15.2,1115808.0,14.573,14.6304,14.5251,14.5443,1115808.0
2016-06-27 09:50:00,15.2,15.25,15.19,15.2,700732.0,14.5443,14.5921,14.5347,14.5443,700732.0
2016-06-27 09:55:00,15.2,15.24,15.19,15.2,499636.0,14.5443,14.5825,14.5347,14.5443,499636.0
2016-06-27 10:00:00,15.2,15.26,15.19,15.19,497128.0,14.5443,14.6017,14.5347,14.5347,497128.0
2016-06-27 10:05:00,15.19,15.19,15.14,15.15,505520.0,14.5347,14.5347,14.4869,14.4964,505520.0
2016-06-27 10:10:00,15.15,15.15,15.11,15.12,933444.0,14.4964,14.4964,14.4582,14.4677,933444.0
2016-06-27 10:15:00,15.12,15.13,15.08,15.09,628440.0,14.4677,14.4773,14.4294,14.439,628440.0
2016-06-27 10:20:00,15.1,15.14,15.08,15.09,693888.0,14.4486,14.4869,14.4294,14.439,693888.0
2016-06-27 10:25:00,15.09,15.09,15.03,15.05,710840.0,14.439,14.439,14.3816,14.4007,710840.0
2016-06-27 10:30:00,15.05,15.08,15.04,15.08,655092.0,14.4007,14.4294,14.3912,14.4294,655092.0
2016-06-27 10:35:00,15.08,15.11,15.06,15.08,343120.0,14.4294,14.4582,14.4103,14.4294,343120.0
2016-06-27 10:40:00,15.08,15.12,15.05,15.09,392616.0,14.4294,14.4677,14.4007,14.439,392616.0
2016-06-27 10:45:00,15.09,15.09,14.99,15.0,1462360.0,14.439,14.439,14.3433,14.3529,1462360.0
2016-06-27 10:50:00,15.0,15.0,14.95,14.98,779192.0,14.3529,14.3529,14.3051,14.3338,779192.0
2016-06-27 10:55:00,14.99,15.0,14.94,14.95,1213540.0,14.3433,14.3529,14.2955,14.3051,1213540.0
2016-06-27 11:00:00,14.95,15.01,14.93,14.98,678148.0,14.3051,14.3625,14.2859,14.3338,678148.0
2016-06-27 11:05:00,14.98,15.03,14.98,15.02,412736.0,14.3338,14.3816,14.3338,14.372,412736.0
2016-06-27 11:10:00,15.01,15.02,14.97,14.98,403548.0,14.3625,14.372,14.3242,14.3338,403548.0
2016-06-27 11:15:00,14.98,14.99,14.95,14.97,388424.0,14.3338,14.3433,14.3051,14.3242,388424.0
2016-06-27 11:20:00,14.97,14.99,14.94,14.95,328256.0,14.3242,14.3433,14.2955,14.3051,328256.0
2016-06-27 11:25:00,14.95,15.04,14.94,15.04,658460.0,14.3051,14.3912,14.2955,14.3912,658460.0
2016-06-27 11:30:00,15.04,15.09,15.03,15.06,559272.0,14.3912,14.439,14.3816,14.4103,559272.0
2016-06-27 11:35:00,15.06,15.1,15.05,15.09,327624.0,14.4103,14.4486,14.4007,14.439,327624.0
2016-06-27 11:40:00,15.09,15.12,15.08,15.11,377500.0,14.439,14.4677,14.4294,14.4582,377500.0
2016-06-27 11:45:00,15.11,15.14,15.09,15.12,336584.0,14.4582,14.4869,14.439,14.4677,336584.0
2016-06-27 11:50:00,15.12,15.13,15.06,15.09,310420.0,14.4677,14.4773,14.4103,14.439,310420.0
2016-06-27 11:55:00,15.09,15.12,15.08,15.09,238176.0,14.439,14.4677,14.4294,14.439,238176.0
2016-06-27 12:00:00,15.09,15.11,15.07,15.1,190764.0,14.439,14.4582,14.4199,14.4486,190764.0
2016-06-27 12:05:00,15.11,15.11,15.07,15.1,188600.0,14.4582,14.4582,14.4199,14.4486,188600.0
2016-06-27 12:10:00,15.09,15.1,15.06,15.08,164172.0,14.439,14.4486,14.4103,14.4294,164172.0
2016-06-27 12:15:00,15.08,15.13,15.07,15.11,177000.0,14.4294,14.4773,14.4199,14.4582,177000.0
2016-06-27 12:20:00,15.11,15.12,15.09,15.12,110364.0,14.4582,14.4677,14.439,14.4677,110364.0
2016-06-27 12:25:00,15.12,15.15,15.12,15.15,393856.0,14.4677,14.4964,14.4677,14.4964,393856.0
2016-06-27 12:30:00,15.15,15.16,15.11,15.12,202456.0,14.4964,14.506,14.4582,14.4677,202456.0
2016-06-27 12:35:00,15.12,15.12,15.09,15.09,123448.0,14.4677,14.4677,14.439,14.439,123448.0
2016-06-27 12:40:00,15.08,15.09,15.04,15.05,185548.0,14.4294,14.439,14.3912,14.4007,185548.0
2016-06-27 12:45:00,15.05,15.06,15.04,15.06,190892.0,14.4007,14.4103,14.3912,14.4103,190892.0
2016-06-27 12:50:00,15.06,15.08,15.03,15.06,515140.0,14.4103,14.4294,14.3816,14.4103,515140.0
2016-06-27 12:55:00,15.06,15.1,15.05,15.09,444076.0,14.4103,14.4486,14.4007,14.439,444076.0
2016-06-27 13:00:00,15.09,15.13,15.08,15.11,402928.0,14.439,14.4773,14.4294,14.4582,402928.0
2016-06-27 13:05:00,15.11,15.12,15.08,15.08,359264.0,14.4582,14.4677,14.4294,14.4294,359264.0
2016-06-27 13:10:00,15.09,15.11,15.08,15.1,115456.0,14.439,14.4582,14.4294,14.4486,115456.0
2016-06-27 13:15:00,15.1,15.13,15.1,15.12,427880.0,14.4486,14.4773,14.4486,14.4677,427880.0
2016-06-27 13:20:00,15.12,15.14,15.11,15.14,149496.0,14.4677,14.4869,14.4582,14.4869,149496.0
2016-06-27 13:25:00,15.13,15.16,15.12,15.13,416712.0,14.4773,14.506,14.4677,14.4773,416712.0
2016-06-27 13:30:00,15.13,15.14,15.09,15.09,293964.0,14.4773,14.4869,14.439,14.439,293964.0
2016-06-27 13:35:00,15.09,15.1,15.06,15.08,288920.0,14.439,14.4486,14.4103,14.4294,288920.0
2016-06-27 13:40:00,15.08,15.08,15.02,15.02,822464.0,14.4294,14.4294,14.372,14.372,822464.0
2016-06-27 13:45:00,15.01,15.05,15.01,15.04,228772.0,14.3625,14.4007,14.3625,14.3912,228772.0
2016-06-27 13:50:00,15.03,15.07,15.02,15.06,146008.0,14.3816,14.4199,14.372,14.4103,146008.0
2016-06-27 13:55:00,15.06,15.06,15.02,15.04,272476.0,14.4103,14.4103,14.372,14.3912,272476.0
2016-06-27 14:00:00,15.04,15.07,15.03,15.06,150240.0,14.3912,14.4199,14.3816,14.4103,150240.0
2016-06-27 14:05:00,15.05,15.06,15.01,15.03,222916.0,14.4007,14.4103,14.3625,14.3816,222916.0
2016-06-27 14:10:00,15.03,15.04,14.99,15.0,419500.0,14.3816,14.3912,14.3433,14.3529,419500.0
2016-06-27 14:15:00,14.99,15.01,14.97,14.98,266468.0,14.3433,14.3625,14.3242,14.3338,266468.0
2016-06-27 14:20:00,14.99,15.02,14.98,14.99,215068.0,14.3433,14.372,14.3338,14.3433,215068.0
2016-06-27 14:25:00,14.99,15.05,14.99,15.05,322660.0,14.3433,14.4007,14.3433,14.4007,322660.0
2016-06-27 14:30:00,15.05,15.06,15.02,15.03,349920.0,14.4007,14.4103,14.372,14.3816,349920.0
2016-06-27 14:35:00,15.03,15.09,15.03,15.06,447212.0,14.3816,14.439,14.3816,14.4103,447212.0
2016-06-27 14:40:00,15.06,15.08,15.03,15.06,363340.0,14.4103,14.4294,14.3816,14.4103,363340.0
2016-06-27 14:45:00,15.06,15.06,14.99,15.0,283572.0,14.4103,14.4103,14.3433,14.3529,283572.0
2016-06-27 14:50:00,15.0,15.01,14.96,14.97,316672.0,14.3529,14.3625,14.3146,14.3242,316672.0
2016-06-27 14:55:00,14.97,14.99,14.96,14.98,290564.0,14.3242,14.3433,14.3146,14.3338,290564.0
2016-06-27 15:00:00,14.98,15.02,14.98,15.02,350424.0,14.3338,14.372,14.3338,14.372,350424.0
2016-06-27 15:05:00,15.02,15.03,14.99,15.0,678092.0,14.372,14.3816,14.3433,14.3529,678092.0
2016-06-27 15:10:00,15.0,15.05,14.99,15.04,336200.0,14.3529,14.4007,14.3433,14.3912,336200.0
2016-06-27 15:15:00,15.03,15.04,14.99,14.99,315872.0,14.3816,14.3912,14.3433,14.3433,315872.0
2016-06-27 15:20:00,14.99,14.99,14.93,14.94,598332.0,14.3433,14.3433,14.2859,14.2955,598332.0
2016-06-27 15:25:00,14.94,15.0,14.94,14.99,360264.0,14.2955,14.3529,14.2955,14.3433,360264.0
2016-06-27 15:30:00,14.99,15.03,14.97,15.02,421872.0,14.3433,14.3816,14.3242,14.372,421872.0
2016-06-27 15:35:00,15.01,15.1,15.0,15.1,610640.0,14.3625,14.4486,14.3529,14.4486,610640.0
2016-06-27 15:40:00,15.1,15.12,15.06,15.09,666724.0,14.4486,14.4677,14.4103,14.439,666724.0
2016-06-27 15:45:00,15.09,15.12,15.08,15.12,724596.0,14.439,14.4677,14.4294,14.4677,724596.0
2016-06-27 15:50:00,15.12,15.12,15.07,15.09,839372.0,14.4677,14.4677,14.4199,14.439,839372.0
2016-06-27 15:55:00,15.09,15.09,15.06,15.06,1414776.0,14.439,14.439,14.4103,14.4103,1414776.0
2016-06-28 09:30:00,15.36,15.37,15.33,15.36,1307916.0,14.6974,14.7069,14.6687,14.6974,1307916.0
2016-06-28 09:35:00,15.36,15.41,15.33,15.41,695836.0,14.6974,14.7452,14.6687,14.7452,695836.0
2016-06-28 09:40:00,15.41,15.42,15.39,15.4,530292.0,14.7452,14.7548,14.7261,14.7356,530292.0
2016-06-28 09:45:00,15.4,15.45,15.38,15.43,516800.0,14.7356,14.7835,14.7165,14.7643,516800.0
2016-06-28 09:50:00,15.43,15.47,15.43,15.46,560416.0,14.7643,14.8026,14.7643,14.7931,560416.0
2016-06-28 09:55:00,15.46,15.47,15.44,15.45,325120.0,14.7931,14.8026,14.7739,14.7835,325120.0
2016-06-28 10:00:00,15.45,15.47,15.45,15.47,227016.0,14.7835,14.8026,14.7835,14.8026,227016.0
2016-06-28 10:05:00,15.47,15.47,15.4,15.4,416328.0,14.8026,14.8026,14.7356,14.7356,416328.0
2016-06-28 10:10:00,15.4,15.43,15.4,15.42,97172.0,14.7356,14.7643,14.7356,14.7548,97172.0
2016-06-28 10:15:00,15.43,15.44,15.41,15.43,166828.0,14.7643,14.7739,14.7452,14.7643,166828.0
2016-06-28 10:20:00,15.44,15.44,15.4,15.4,280832.0,14.7739,14.7739,14.7356,14.7356,280832.0
2016-06-28 10:25:00,15.4,15.41,15.38,15.4,228308.0,14.7356,14.7452,14.7165,14.7356,228308.0
2016-06-28 10:30:00,15.4,15.44,15.4,15.42,215000.0,14.7356,14.7739,14.7356,14.7548,215000.0
2016-06-28 10:35:00,15.42,15.42,15.37,15.37,279364.0,14.7548,14.7548,14.7069,14.7069,279364.0
2016-06-28 10:40:00,15.37,15.39,15.36,15.39,219332.0,14.7069,14.7261,14.6974,14.7261,219332.0
2016-06-28 10:45:00,15.38,15.4,15.38,15.4,162936.0,14.7165,14.7356,14.7165,14.7356,162936.0
2016-06-28 10:50:00,15.4,15.42,15.39,15.41,147384.0,14.7356,14.7548,14.7261,14.7452,147384.0
2016-06-28 10:55:00,15.41,15.41,15.37,15.37,172016.0,14.7452,14.7452,14.7069,14.7069,172016.0
2016-06-28 11:00:00,15.37,15.39,15.35,15.35,301836.0,14.7069,14.7261,14.6878,14.6878,301836.0
2016-06-28 11:05:00,15.35,15.36,15.32,15.33,321352.0,14.6878,14.6974,14.6591,14.6687,321352.0
2016-06-28 11:10:00,15.33,15.36,15.32,15.35,309264.0,14.6687,14.6974,14.6591,14.6878,309264.0
2016-06-28 11:15:00,15.35,15.37,15.34,15.36,195520.0,14.6878,14.7069,14.6782,14.6974,195520.0
2016-06-28 11:20:00,15.36,15.37,15.33,15.33,189512.0,14.6974,14.7069,14.6687,14.6687,189512.0
2016-06-28 11:25:00,15.33,15.34,15.3,15.31,340340.0,14.6687,14.6782,14.64,14.6495,340340.0
2016-06-28 11:30:00,15.31,15.34,15.31,15.33,272992.0,14.6495,14.6782,14.6495,14.6687,272992.0
2016-06-28 11:35:00,15.33,15.35,15.33,15.34,158940.0,14.6687,14.6878,14.6687,14.6782,158940.0
2016-06-28 11:40:00,15.34,15.37,15.33,15.37,471604.0,14.6782,14.7069,14.6687,14.7069,471604.0
2016-06-28 11:45:00,15.37,15.39,15.37,15.38,129628.0,14.7069,14.7261,14.7069,14.7165,129628.0
2016-06-28 11:50:00,15.38,15.4,15.37,15.4,180952.0,14.7165,14.7356,14.7069,14.7356,180952.0
2016-06-28 11:55:00,15.39,15.41,15.39,15.4,104020.0,14.7261,14.7452,14.7261,14.7356,104020.0
2016-06-28 12:00:00,15.4,15.41,15.38,15.39,164400.0,14.7356,14.7452,14.7165,14.7261,164400.0
2016-06-28 12:05:00,15.39,15.4,15.38,15.39,143212.0,14.7261,14.7356,14.7165,14.7261,143212.0
2016-06-28 12:10:00,15.38,15.39,15.38,15.38,88036.0,14.7165,14.7261,14.7165,14.7165,88036.0
2016-06-28 12:15:00,15.38,15.4,15.38,15.38,72856.0,14.7165,14.7356,14.7165,14.7165,72856.0
2016-06-28 12:20:00,15.38,15.39,15.38,15.38,99700.0,14.7165,14.7261,14.7165,14.7165,99700.0
2016-06-28 12:25:00,15.38,15.39,15.36,15.37,147368.0,14.7165,14.7261,14.6974,14.7069,147368.0
2016-06-28 12:30:00,15.37,15.4,15.37,15.4,84100.0,14.7069,14.7356,14.7069,14.7356,84100.0
2016-06-28 12:35:00,15.4,15.43,15.4,15.42,81084.0,14.7356,14.7643,14.7356,14.7548,81084.0
2016-06-28 12:40:00,15.43,15.45,15.42,15.42,169036.0,14.7643,14.7835,14.7548,14.7548,169036.0
2016-06-28 12:45:00,15.42,15.42,15.4,15.4,175184.0,14.7548,14.7548,14.7356,14.7356,175184.0
2016-06-28 12:50:00,15.41,15.43,15.4,15.43,171424.0,14.7452,14.7643,14.7356,14.7643,171424.0
2016-06-28 12:55:00,15.43,15.44,15.41,15.42,181576.0,14.7643,14.7739,14.7452,14.7548,181576.0
2016-06-28 13:00:00,15.42,15.42,15.4,15.41,180480.0,14.7548,14.7548,14.7356,14.7452,180480.0
2016-06-28 13:05:00,15.41,15.42,15.38,15.39,215248.0,14.7452,14.7548,14.7165,14.7261,215248.0
2016-06-28 13:10:00,15.39,15.42,15.38,15.42,71800.0,14.7261,14.7548,14.7165,14.7548,71800.0
2016-06-28 13:15:00,15.42,15.42,15.38,15.39,209896.0,14.7548,14.7548,14.7165,14.7261,209896.0
2016-06-28 13:20:00,15.39,15.4,15.36,15.36,172036.0,14.7261,14.7356,14.6974,14.6974,172036.0
2016-06-28 13:25:00,15.36,15.39,15.35,15.37,185240.0,14.6974,14.7261,14.6878,14.7069,185240.0
2016-06-28 13:30:00,15.36,15.38,15.34,15.35,352380.0,14.6974,14.7165,14.6782,14.6878,352380.0
2016-06-28 13:35:00,15.35,15.37,15.35,15.37,102428.0,14.6878,14.7069,14.6878,14.7069,102428.0
2016-06-28 13:40:00,15.37,15.39,15.37,15.39,89400.0,14.7069,14.7261,14.7069,14.7261,89400.0
2016-06-28 13:45:00,15.39,15.39,15.37,15.38,42596.0,14.7261,14.7261,14.7069,14.7165,42596.0
2016-06-28 13:50:00,15.37,15.39,15.37,15.38,69680.0,14.7069,14.7261,14.7069,14.7165,69680.0
2016-06-28 13:55:00,15.38,15.39,15.38,15.38,120536.0,14.7165,14.7261,14.7165,14.7165,120536.0
2016-06-28 14:00:00,15.38,15.39,15.37,15.37,191096.0,14.7165,14.7261,14.7069,14.7069,191096.0
2016-06-28 14:05:00,15.37,15.37,15.35,15.36,98076.0,14.7069,14.7069,14.6878,14.6974,98076.0
2016-06-28 14:10:00,15.35,15.37,15.33,15.34,153236.0,14.6878,14.7069,14.6687,14.6782,153236.0
2016-06-28 14:15:00,15.35,15.37,15.35,15.37,244424.0,14.6878,14.7069,14.6878,14.7069,244424.0
2016-06-28 14:20:00,15.37,15.37,15.35,15.35,79544.0,14.7069,14.7069,14.6878,14.6878,79544.0
2016-06-28 14:25:00,15.35,15.38,15.35,15.38,172056.0,14.6878,14.7165,14.6878,14.7165,172056.0
2016-06-28 14:30:00,15.38,15.44,15.38,15.43,252764.0,14.7165,14.7739,14.7165,14.7643,252764.0
2016-06-28 14:35:00,15.42,15.47,15.42,15.46,323968.0,14.7548,14.8026,14.7548,14.7931,323968.0
2016-06-28 14:40:00,15.46,15.46,15.44,15.46,151720.0,14.7931,14.7931,14.7739,14.7931,151720.0
2016-06-28 14:45:00,15.46,15.47,15.46,15.47,177832.0,14.7931,14.8026,14.7931,14.8026,177832.0
2016-06-28 14:50:00,15.47,15.54,15.47,15.53,524232.0,14.8026,14.8696,14.8026,14.86,524232.0
2016-06-28 14:55:00,15.53,15.58,15.53,15.55,306216.0,14.86,14.9079,14.86,14.8792,306216.0
2016-06-28 15:00:00,15.55,15.56,15.54,15.54,161904.0,14.8792,14.8887,14.8696,14.8696,161904.0
2016-06-28 15:05:00,15.54,15.56,15.54,15.54,372808.0,14.8696,14.8887,14.8696,14.8696,372808.0
2016-06-28 15:10:00,15.54,15.59,15.54,15.58,472396.0,14.8696,14.9174,14.8696,14.9079,472396.0
2016-06-28 15:15:00,15.57,15.57,15.54,15.54,220852.0,14.8983,14.8983,14.8696,14.8696,220852.0
2016-06-28 15:20:00,15.54,15.54,15.52,15.53,195400.0,14.8696,14.8696,14.8505,14.86,195400.0
2016-06-28 15:25:00,15.52,15.53,15.49,15.51,342520.0,14.8505,14.86,14.8218,14.8409,342520.0
2016-06-28 15:30:00,15.51,15.54,15.49,15.51,506704.0,14.8409,14.8696,14.8218,14.8409,506704.0
2016-06-28 15:35:00,15.51,15.56,15.5,15.55,297720.0,14.8409,14.8887,14.8313,14.8792,297720.0
2016-06-28 15:40:00,15.55,15.59,15.55,15.57,419936.0,14.8792,14.9174,14.8792,14.8983,419936.0
2016-06-28 15:45:00,15.57,15.6,15.57,15.59,574740.0,14.8983,14.927,14.8983,14.9174,574740.0
2016-06-28 15:50:00,15.59,15.6,15.56,15.59,345468.0,14.9174,14.927,14.8887,14.9174,345468.0
2016-06-28 15:55:00,15.59,15.61,15.58,15.61,1070232.0,14.9174,14.9366,14.9079,14.9366,1070232.0
2016-06-29 09:30:00,15.86,15.91,15.85,15.91,891632.0,15.1758,15.2236,15.1662,15.2236,891632.0
2016-06-29 09:35:00,15.91,15.92,15.85,15.88,604372.0,15.2236,15.2332,15.1662,15.1949,604372.0
2016-06-29 09:40:00,15.88,15.88,15.85,15.86,499444.0,15.1949,15.1949,15.1662,15.1758,499444.0
2016-06-29 09:45:00,15.88,15.91,15.85,15.9,398084.0,15.1949,15.2236,15.1662,15.2141,398084.0
2016-06-29 09:50:00,15.9,15.92,15.89,15.9,279780.0,15.2141,15.2332,15.2045,15.2141,279780.0
2016-06-29 09:55:00,15.9,15.91,15.88,15.88,271380.0,15.2141,15.2236,15.1949,15.1949,271380.0
2016-06-29 10:00:00,15.88,15.93,15.87,15.89,572192.0,15.1949,15.2428,15.1854,15.2045,572192.0
2016-06-29 10:05:00,15.89,15.91,15.88,15.89,218948.0,15.2045,15.2236,15.1949,15.2045,218948.0
2016-06-29 10:10:00,15.9,15.94,15.9,15.93,492496.0,15.2141,15.2523,15.2141,15.2428,492496.0
2016-06-29 10:15:00,15.93,15.95,15.92,15.94,186952.0,15.2428,15.2619,15.2332,15.2523,186952.0
2016-06-29 10:20:00,15.94,15.97,15.94,15.96,313792.0,15.2523,15.2811,15.2523,15.2715,313792.0
2016-06-29 10:25:00,15.97,15.97,15.96,15.97,151212.0,15.2811,15.2811,15.2715,15.2811,151212.0
2016-06-29 10:30:00,15.96,16.0,15.95,15.97,377476.0,15.2715,15.3098,15.2619,15.2811,377476.0
2016-06-29 10:35:00,15.97,15.97,15.95,15.95,331976.0,15.2811,15.2811,15.2619,15.2619,331976.0
2016-06-29 10:40:00,15.95,15.96,15.94,15.95,117212.0,15.2619,15.2715,15.2523,15.2619,117212.0
2016-06-29 10:45:00,15.94,15.98,15.94,15.98,202948.0,15.2523,15.2906,15.2523,15.2906,202948.0
2016-06-29 10:50:00,15.98,15.99,15.95,15.96,313728.0,15.2906,15.3002,15.2619,15.2715,313728.0
2016-06-29 10:55:00,15.96,15.97,15.95,15.97,265776.0,15.2715,15.2811,15.2619,15.2811,265776.0
2016-06-29 11:00:00,15.98,16.02,15.97,16.02,306636.0,15.2906,15.3289,15.2811,15.3289,306636.0
2016-06-29 11:05:00,16.01,16.01,15.98,15.99,174172.0,15.3193,15.3193,15.2906,15.3002,174172.0
2016-06-29 11:10:00,15.99,16.0,15.98,16.0,211532.0,15.3002,15.3098,15.2906,15.3098,211532.0
2016-06-29 11:15:00,16.0,16.02,16.0,16.0,215416.0,15.3098,15.3289,15.3098,15.3098,215416.0
2016-06-29 11:20:00,16.0,16.02,15.99,16.01,413780.0,15.3098,15.3289,15.3002,15.3193,413780.0
2016-06-29 11:25:00,16.01,16.03,16.01,16.03,208812.0,15.3193,15.3385,15.3193,15.3385,208812.0
2016-06-29 11:30:00,16.03,16.05,16.03,16.04,198324.0,15.3385,15.3576,15.3385,15.348,198324.0
2016-06-29 11:35:00,16.04,16.04,16.03,16.03,124668.0,15.348,15.348,15.3385,15.3385,124668.0
2016-06-29 11:40:00,16.03,16.04,16.03,16.03,96736.0,15.3385,15.348,15.3385,15.3385,96736.0
2016-06-29 11:45:00,16.03,16.04,16.02,16.02,168724.0,15.3385,15.348,15.3289,15.3289,168724.0
2016-06-29 11:50:00,16.02,16.05,16.02,16.04,88068.0,15.3289,15.3576,15.3289,15.348,88068.0
2016-06-29 11:55:00,16.05,16.07,16.05,16.06,458668.0,15.3576,15.3767,15.3576,15.3672,458668.0
2016-06-29 12:00:00,16.06,16.07,16.05,16.05,103888.0,15.3672,15.3767,15.3576,15.3576,103888.0
2016-06-29 12:05:00,16.05,16.07,16.05,16.07,141828.0,15.3576,15.3767,15.3576,15.3767,141828.0
2016-06-29 12:10:00,16.07,16.08,16.07,16.08,136236.0,15.3767,15.3863,15.3767,15.3863,136236.0
2016-06-29 12:15:00,16.08,16.09,16.07,16.08,251676.0,15.3863,15.3959,15.3767,15.3863,251676.0
2016-06-29 12:20:00,16.08,16.1,16.08,16.1,122324.0,15.3863,15.4054,15.3863,15.4054,122324.0
2016-06-29 12:25:00,16.09,16.1,16.09,16.1,146648.0,15.3959,15.4054,15.3959,15.4054,146648.0
2016-06-29 12:30:00,16.1,16.1,16.06,16.06,173300.0,15.4054,15.4054,15.3672,15.3672,173300.0
2016-06-29 12:35:00,16.07,16.08,16.07,16.08,142868.0,15.3767,15.3863,15.3767,15.3863,142868.0
2016-06-29 12:40:00,16.08,16.08,16.06,16.06,80296.0,15.3863,15.3863,15.3672,15.3672,80296.0
2016-06-29 12:45:00,16.06,16.07,16.05,16.05,178320.0,15.3672,15.3767,15.3576,15.3576,178320.0
2016-06-29 12:50:00,16.05,16.06,16.04,16.05,152144.0,15.3576,15.3672,15.348,15.3576,152144.0
2016-06-29 12:55:00,16.05,16.06,16.04,16.05,143736.0,15.3576,15.3672,15.348,15.3576,143736.0
2016-06-29 13:00:00,16.05,16.06,16.05,16.06,127828.0,15.3576,15.3672,15.3576,15.3672,127828.0
2016-06-29 13:05:00,16.06,16.06,16.03,16.03,123032.0,15.3672,15.3672,15.3385,15.3385,123032.0
2016-06-29 13:10:00,16.03,16.03,16.02,16.03,189980.0,15.3385,15.3385,15.3289,15.3385,189980.0
2016-06-29 13:15:00,16.03,16.05,16.03,16.05,105068.0,15.3385,15.3576,15.3385,15.3576,105068.0
2016-06-29 13:20:00,16.05,16.07,16.05,16.06,140440.0,15.3576,15.3767,15.3576,15.3672,140440.0
2016-06-29 13:25:00,16.06,16.06,16.04,16.05,119836.0,15.3672,15.3672,15.348,15.3576,119836.0
2016-06-29 13:30:00,16.05,16.06,16.05,16.05,83352.0,15.3576,15.3672,15.3576,15.3576,83352.0
2016-06-29 13:35:00,16.05,16.06,16.05,16.06,176692.0,15.3576,15.3672,15.3576,15.3672,176692.0
2016-06-29 13:40:00,16.06,16.07,16.06,16.06,147720.0,15.3672,15.3767,15.3672,15.3672,147720.0
2016-06-29 13:45:00,16.07,16.07,16.06,16.06,227784.0,15.3767,15.3767,15.3672,15.3672,227784.0
2016-06-29 13:50:00,16.06,16.07,16.05,16.07,94356.0,15.3672,15.3767,15.3576,15.3767,94356.0
2016-06-29 13:55:00,16.07,16.08,16.07,16.08,75224.0,15.3767,15.3863,15.3767,15.3863,75224.0
2016-06-29 14:00:00,16.08,16.09,16.07,16.09,83200.0,15.3863,15.3959,15.3767,15.3959,83200.0
2016-06-29 14:05:00,16.1,16.1,16.08,16.1,194984.0,15.4054,15.4054,15.3863,15.4054,194984.0
2016-06-29 14:10:00,16.1,16.11,16.09,16.11,182252.0,15.4054,15.415,15.3959,15.415,182252.0
2016-06-29 14:15:00,16.11,16.11,16.08,16.09,107768.0,15.415,15.415,15.3863,15.3959,107768.0
2016-06-29 14:20:00,16.09,16.13,16.09,16.12,155184.0,15.3959,15.4341,15.3959,15.4246,155184.0
2016-06-29 14:25:00,16.12,16.13,16.1,16.11,84692.0,15.4246,15.4341,15.4054,15.415,84692.0
2016-06-29 14:30:00,16.12,16.14,16.12,16.13,95152.0,15.4246,15.4437,15.4246,15.4341,95152.0
2016-06-29 14:35:00,16.13,16.14,16.12,16.12,94140.0,15.4341,15.4437,15.4246,15.4246,94140.0
2016-06-29 14:40:00,16.12,16.14,16.12,16.13,82000.0,15.4246,15.4437,15.4246,15.4341,82000.0
2016-06-29 14:45:00,16.14,16.15,16.11,16.11,329392.0,15.4437,15.4533,15.415,15.415,329392.0
2016-06-29 14:50:00,16.11,16.12,16.09,16.11,156000.0,15.415,15.4246,15.3959,15.415,156000.0
2016-06-29 14:55:00,16.11,16.14,16.11,16.14,128420.0,15.415,15.4437,15.415,15.4437,128420.0
2016-06-29 15:00:00,16.14,16.16,16.14,16.16,187096.0,15.4437,15.4629,15.4437,15.4629,187096.0
2016-06-29 15:05:00,16.16,16.16,16.14,16.15,134004.0,15.4629,15.4629,15.4437,15.4533,134004.0
2016-06-29 15:10:00,16.15,16.17,16.15,16.16,165020.0,15.4533,15.4724,15.4533,15.4629,165020.0
2016-06-29 15:15:00,16.16,16.18,16.16,16.17,204356.0,15.4629,15.482,15.4629,15.4724,204356.0
2016-06-29 15:20:00,16.18,16.18,16.14,16.14,828264.0,15.482,15.482,15.4437,15.4437,828264.0
2016-06-29 15:25:00,16.14,16.17,16.14,16.17,121944.0,15.4437,15.4724,15.4437,15.4724,121944.0
2016-06-29 15:30:00,16.17,16.17,16.13,16.16,324092.0,15.4724,15.4724,15.4341,15.4629,324092.0
2016-06-29 15:35:00,16.16,16.17,16.13,16.13,209400.0,15.4629,15.4724,15.4341,15.4341,209400.0
2016-06-29 15:40:00,16.13,16.14,16.11,16.12,266620.0,15.4341,15.4437,15.415,15.4246,266620.0
2016-06-29 15:45:00,16.12,16.14,16.11,16.14,582052.0,15.4246,15.4437,15.415,15.4437,582052.0
2016-06-29 15:50:00,16.14,16.15,16.1,16.12,471252.0,15.4437,15.4533,15.4054,15.4246,471252.0
2016-06-29 15:55:00,16.12,16.14,16.11,16.14,906412.0,15.4246,15.4437,15.415,15.4437,906412.0
2016-06-30 09:30:00,16.23,16.25,16.18,16.2,592184.0,15.5298,15.549,15.482,15.5011,592184.0
2016-06-30 09:35:00,16.21,16.24,16.18,16.2,382224.0,15.5107,15.5394,15.482,15.5011,382224.0
2016-06-30 09:40:00,16.21,16.21,16.17,16.18,570924.0,15.5107,15.5107,15.4724,15.482,570924.0
2016-06-30 09:45:00,16.18,16.21,16.17,16.19,287196.0,15.482,15.5107,15.4724,15.4916,287196.0
2016-06-30 09:50:00,16.2,16.2,16.14,16.14,357116.0,15.5011,15.5011,15.4437,15.4437,357116.0
2016-06-30 09:55:00,16.14,16.15,16.13,16.14,242172.0,15.4437,15.4533,15.4341,15.4437,242172.0
2016-06-30 10:00:00,16.14,16.16,16.14,16.14,110384.0,15.4437,15.4629,15.4437,15.4437,110384.0
2016-06-30 10:05:00,16.14,16.16,16.12,16.16,145296.0,15.4437,15.4629,15.4246,15.4629,145296.0
2016-06-30 10:10:00,16.15,16.19,16.15,16.19,181648.0,15.4533,15.4916,15.4533,15.4916,181648.0
2016-06-30 10:15:00,16.19,16.2,16.17,16.18,75000.0,15.4916,15.5011,15.4724,15.482,75000.0
2016-06-30 10:20:00,16.18,16.19,16.16,16.17,125308.0,15.482,15.4916,15.4629,15.4724,125308.0
2016-06-30 10:25:00,16.17,16.18,16.13,16.15,230600.0,15.4724,15.482,15.4341,15.4533,230600.0
2016-06-30 10:30:00,16.15,16.2,16.15,16.2,140864.0,15.4533,15.5011,15.4533,15.5011,140864.0
2016-06-30 10:35:00,16.2,16.24,16.18,16.23,218724.0,15.5011,15.5394,15.482,15.5298,218724.0
2016-06-30 10:40:00,16.23,16.25,16.2,16.24,292436.0,15.5298,15.549,15.5011,15.5394,292436.0
2016-06-30 10:45:00,16.24,16.26,16.24,16.26,63792.0,15.5394,15.5585,15.5394,15.5585,63792.0
2016-06-30 10:50:00,16.27,16.29,16.26,16.27,192020.0,15.5681,15.5872,15.5585,15.5681,192020.0
2016-06-30 10:55:00,16.27,16.3,16.26,16.3,330284.0,15.5681,15.5968,15.5585,15.5968,330284.0
2016-06-30 11:00:00,16.29,16.3,16.27,16.29,192940.0,15.5872,15.5968,15.5681,15.5872,192940.0
2016-06-30 11:05:00,16.29,16.33,16.29,16.33,338236.0,15.5872,15.6255,15.5872,15.6255,338236.0
2016-06-30 11:10:00,16.33,16.35,16.31,16.33,284172.0,15.6255,15.6447,15.6064,15.6255,284172.0
2016-06-30 11:15:00,16.33,16.34,16.29,16.29,143944.0,15.6255,15.6351,15.5872,15.5872,143944.0
2016-06-30 11:20:00,16.29,16.3,16.29,16.3,78476.0,15.5872,15.5968,15.5872,15.5968,78476.0
2016-06-30 11:25:00,16.29,16.34,16.29,16.33,79092.0,15.5872,15.6351,15.5872,15.6255,79092.0
2016-06-30 11:30:00,16.33,16.38,16.33,16.35,546284.0,15.6255,15.6734,15.6255,15.6447,546284.0
2016-06-30 11:35:00,16.35,16.36,16.33,16.33,99840.0,15.6447,15.6542,15.6255,15.6255,99840.0
2016-06-30 11:40:00,16.33,16.33,16.31,16.31,91780.0,15.6255,15.6255,15.6064,15.6064,91780.0
2016-06-30 11:45:00,16.3,16.33,16.3,16.33,77152.0,15.5968,15.6255,15.5968,15.6255,77152.0
2016-06-30 11:50:00,16.33,16.34,16.32,16.34,93996.0,15.6255,15.6351,15.616,15.6351,93996.0
2016-06-30 11:55:00,16.33,16.35,16.33,16.35,83948.0,15.6255,15.6447,15.6255,15.6447,83948.0
2016-06-30 12:00:00,16.35,16.39,16.35,16.36,306892.0,15.6447,15.6829,15.6447,15.6542,306892.0
2016-06-30 12:05:00,16.36,16.37,16.35,16.36,69500.0,15.6542,15.6638,15.6447,15.6542,69500.0
2016-06-30 12:10:00,16.35,16.39,16.35,16.39,184420.0,15.6447,15.6829,15.6447,15.6829,184420.0
2016-06-30 12:15:00,16.39,16.43,16.39,16.43,360716.0,15.6829,15.7212,15.6829,15.7212,360716.0
2016-06-30 12:20:00,16.42,16.45,16.42,16.45,124380.0,15.7116,15.7403,15.7116,15.7403,124380.0
2016-06-30 12:25:00,16.45,16.47,16.43,16.46,109484.0,15.7403,15.7595,15.7212,15.7499,109484.0
2016-06-30 12:30:00,16.46,16.47,16.45,16.46,70576.0,15.7499,15.7595,15.7403,15.7499,70576.0
2016-06-30 12:35:00,16.45,16.47,16.45,16.46,433572.0,15.7403,15.7595,15.7403,15.7499,433572.0
2016-06-30 12:40:00,16.46,16.46,16.43,16.43,150612.0,15.7499,15.7499,15.7212,15.7212,150612.0
2016-06-30 12:45:00,16.43,16.46,16.43,16.46,236236.0,15.7212,15.7499,15.7212,15.7499,236236.0
2016-06-30 12:50:00,16.46,16.49,16.46,16.48,226012.0,15.7499,15.7786,15.7499,15.769,226012.0
2016-06-30 12:55:00,16.48,16.49,16.47,16.48,120180.0,15.769,15.7786,15.7595,15.769,120180.0
2016-06-30 13:00:00,16.48,16.49,16.48,16.49,66080.0,15.769,15.7786,15.769,15.7786,66080.0
2016-06-30 13:05:00,16.49,16.5,16.47,16.48,169920.0,15.7786,15.7882,15.7595,15.769,169920.0
2016-06-30 13:10:00,16.48,16.48,16.46,16.46,108992.0,15.769,15.769,15.7499,15.7499,108992.0
2016-06-30 13:15:00,16.46,16.48,16.46,16.46,79056.0,15.7499,15.769,15.7499,15.7499,79056.0
2016-06-30 13:20:00,16.46,16.47,16.45,16.45,91408.0,15.7499,15.7595,15.7403,15.7403,91408.0
2016-06-30 13:25:00,16.45,16.45,16.43,16.45,66500.0,15.7403,15.7403,15.7212,15.7403,66500.0
2016-06-30 13:30:00,16.45,16.46,16.43,16.43,111584.0,15.7403,15.7499,15.7212,15.7212,111584.0
2016-06-30 13:35:00,16.43,16.45,16.43,16.44,76828.0,15.7212,15.7403,15.7212,15.7308,76828.0
2016-06-30 13:40:00,16.44,16.46,16.44,16.46,96584.0,15.7308,15.7499,15.7308,15.7499,96584.0
2016-06-30 13:45:00,16.46,16.47,16.46,16.46,118396.0,15.7499,15.7595,15.7499,15.7499,118396.0
2016-06-30 13:50:00,16.46,16.47,16.46,16.46,50600.0,15.7499,15.7595,15.7499,15.7499,50600.0
2016-06-30 13:55:00,16.46,16.47,16.44,16.47,141500.0,15.7499,15.7595,15.7308,15.7595,141500.0
2016-06-30 14:00:00,16.47,16.49,16.47,16.49,90932.0,15.7595,15.7786,15.7595,15.7786,90932.0
2016-06-30 14:05:00,16.49,16.5,16.47,16.5,146368.0,15.7786,15.7882,15.7595,15.7882,146368.0
2016-06-30 14:10:00,16.5,16.52,16.5,16.51,159120.0,15.7882,15.8073,15.7882,15.7978,159120.0
2016-06-30 14:15:00,16.51,16.53,16.51,16.53,125420.0,15.7978,15.8169,15.7978,15.8169,125420.0
2016-06-30 14:20:00,16.53,16.55,16.53,16.54,180596.0,15.8169,15.836,15.8169,15.8265,180596.0
2016-06-30 14:25:00,16.54,16.54,16.48,16.49,200504.0,15.8265,15.8265,15.769,15.7786,200504.0
2016-06-30 14:30:00,16.5,16.5,16.47,16.47,121100.0,15.7882,15.7882,15.7595,15.7595,121100.0
2016-06-30 14:35:00,16.47,16.49,16.46,16.48,108180.0,15.7595,15.7786,15.7499,15.769,108180.0
2016-06-30 14:40:00,16.49,16.51,16.48,16.5,168704.0,15.7786,15.7978,15.769,15.7882,168704.0
2016-06-30 14:45:00,16.5,16.51,16.5,16.51,140732.0,15.7882,15.7978,15.7882,15.7978,140732.0
2016-06-30 14:50:00,16.51,16.53,16.51,16.53,149232.0,15.7978,15.8169,15.7978,15.8169,149232.0
2016-06-30 14:55:00,16.53,16.55,16.52,16.53,311960.0,15.8169,15.836,15.8073,15.8169,311960.0
2016-06-30 15:00:00,16.53,16.54,16.52,16.52,126624.0,15.8169,15.8265,15.8073,15.8073,126624.0
2016-06-30 15:05:00,16.52,16.54,16.52,16.53,57168.0,15.8073,15.8265,15.8073,15.8169,57168.0
2016-06-30 15:10:00,16.52,16.52,16.49,16.5,267924.0,15.8073,15.8073,15.7786,15.7882,267924.0
2016-06-30 15:15:00,16.5,16.5,16.47,16.49,182928.0,15.7882,15.7882,15.7595,15.7786,182928.0
2016-06-30 15:20:00,16.48,16.5,16.47,16.5,94340.0,15.769,15.7882,15.7595,15.7882,94340.0
2016-06-30 15:25:00,16.5,16.54,16.5,16.53,245724.0,15.7882,15.8265,15.7882,15.8169,245724.0
2016-06-30 15:30:00,16.54,16.55,16.52,16.54,210776.0,15.8265,15.836,15.8073,15.8265,210776.0
2016-06-30 15:35:00,16.54,16.55,16.51,16.52,196508.0,15.8265,15.836,15.7978,15.8073,196508.0
2016-06-30 15:40:00,16.52,16.52,16.48,16.49,245920.0,15.8073,15.8073,15.769,15.7786,245920.0
2016-06-30 15:45:00,16.49,16.5,16.48,16.48,186892.0,15.7786,15.7882,15.769,15.769,186892.0
2016-06-30 15:50:00,16.48,16.53,16.48,16.52,279416.0,15.769,15.8169,15.769,15.8073,279416.0
2016-06-30 15:55:00,16.53,16.59,16.51,16.58,678144.0,15.8169,15.8743,15.7978,15.8647,678144.0
2016-07-01 09:30:00,16.56,16.61,16.56,16.61,491668.0,15.8456,15.8934,15.8456,15.8934,491668.0
2016-07-01 09:35:00,16.6,16.63,16.6,16.63,343248.0,15.8839,15.9126,15.8839,15.9126,343248.0
2016-07-01 09:40:00,16.63,16.67,16.62,16.66,305164.0,15.9126,15.9509,15.903,15.9413,305164.0
2016-07-01 09:45:00,16.66,16.67,16.65,16.66,148916.0,15.9413,15.9509,15.9317,15.9413,148916.0
2016-07-01 09:50:00,16.66,16.68,16.66,16.67,255012.0,15.9413,15.9604,15.9413,15.9509,255012.0
2016-07-01 09:55:00,16.66,16.68,16.65,16.67,168208.0,15.9413,15.9604,15.9317,15.9509,168208.0
2016-07-01 10:00:00,16.67,16.71,16.67,16.7,563956.0,15.9509,15.9891,15.9509,15.9796,563956.0
2016-07-01 10:05:00,16.7,16.71,16.68,16.68,249144.0,15.9796,15.9891,15.9604,15.9604,249144.0
2016-07-01 10:10:00,16.68,16.7,16.67,16.69,110624.0,15.9604,15.9796,15.9509,15.97,110624.0
2016-07-01 10:15:00,16.69,16.71,16.68,16.71,115132.0,15.97,15.9891,15.9604,15.9891,115132.0
2016-07-01 10:20:00,16.71,16.72,16.71,16.71,128564.0,15.9891,15.9987,15.9891,15.9891,128564.0
2016-07-01 10:25:00,16.71,16.72,16.71,16.72,209016.0,15.9891,15.9987,15.9891,15.9987,209016.0
2016-07-01 10:30:00,16.72,16.72,16.7,16.71,160404.0,15.9987,15.9987,15.9796,15.9891,160404.0
2016-07-01 10:35:00,16.71,16.73,16.71,16.73,191464.0,15.9891,16.0083,15.9891,16.0083,191464.0
2016-07-01 10:40:00,16.73,16.74,16.72,16.73,131244.0,16.0083,16.0178,15.9987,16.0083,131244.0
2016-07-01 10:45:00,16.73,16.74,16.72,16.72,101716.0,16.0083,16.0178,15.9987,15.9987,101716.0
2016-07-01 10:50:00,16.72,16.73,16.72,16.73,367408.0,15.9987,16.0083,15.9987,16.0083,367408.0
2016-07-01 10:55:00,16.73,16.74,16.72,16.72,171148.0,16.0083,16.0178,15.9987,15.9987,171148.0
2016-07-01 11:00:00,16.72,16.73,16.71,16.72,136012.0,15.9987,16.0083,15.9891,15.9987,136012.0
2016-07-01 11:05:00,16.73,16.73,16.69,16.7,132148.0,16.0083,16.0083,15.97,15.9796,132148.0
2016-07-01 11:10:00,16.7,16.7,16.68,16.69,206072.0,15.9796,15.9796,15.9604,15.97,206072.0
2016-07-01 11:15:00,16.69,16.69,16.68,16.68,112268.0,15.97,15.97,15.9604,15.9604,112268.0
2016-07-01 11:20:00,16.68,16.7,16.65,16.65,144548.0,15.9604,15.9796,15.9317,15.9317,144548.0
2016-07-01 11:25:00,16.65,16.68,16.65,16.67,115188.0,15.9317,15.9604,15.9317,15.9509,115188.0
2016-07-01 11:30:00,16.67,16.68,16.66,16.67,100012.0,15.9509,15.9604,15.9413,15.9509,100012.0
2016-07-01 11:35:00,16.67,16.67,16.65,16.66,37776.0,15.9509,15.9509,15.9317,15.9413,37776.0
2016-07-01 11:40:00,16.66,16.67,16.65,16.67,81692.0,15.9413,15.9509,15.9317,15.9509,81692.0
2016-07-01 11:45:00,16.66,16.67,16.65,16.67,80208.0,15.9413,15.9509,15.9317,15.9509,80208.0
2016-07-01 11:50:00,16.67,16.67,16.66,16.66,49516.0,15.9509,15.9509,15.9413,15.9413,49516.0
2016-07-01 11:55:00,16.67,16.68,16.67,16.68,40040.0,15.9509,15.9604,15.9509,15.9604,40040.0
2016-07-01 12:00:00,16.68,16.69,16.67,16.67,97196.0,15.9604,15.97,15.9509,15.9509,97196.0
2016-07-01 12:05:00,16.67,16.68,16.66,16.66,116328.0,15.9509,15.9604,15.9413,15.9413,116328.0
2016-07-01 12:10:00,16.67,16.67,16.65,16.66,47608.0,15.9509,15.9509,15.9317,15.9413,47608.0
2016-07-01 12:15:00,16.67,16.67,16.66,16.67,59064.0,15.9509,15.9509,15.9413,15.9509,59064.0
2016-07-01 12:20:00,16.67,16.67,16.64,16.64,100708.0,15.9509,15.9509,15.9221,15.9221,100708.0
2016-07-01 12:25:00,16.64,16.64,16.61,16.63,168992.0,15.9221,15.9221,15.8934,15.9126,168992.0
2016-07-01 12:30:00,16.63,16.65,16.63,16.65,110208.0,15.9126,15.9317,15.9126,15.9317,110208.0
2016-07-01 12:35:00,16.65,16.66,16.64,16.64,87860.0,15.9317,15.9413,15.9221,15.9221,87860.0
2016-07-01 12:40:00,16.63,16.66,16.63,16.66,26800.0,15.9126,15.9413,15.9126,15.9413,26800.0
2016-07-01 12:45:00,16.66,16.66,16.64,16.64,24000.0,15.9413,15.9413,15.9221,15.9221,24000.0
2016-07-01 12:50:00,16.64,16.65,16.63,16.65,42132.0,15.9221,15.9317,15.9126,15.9317,42132.0
2016-07-01 12:55:00,16.65,16.66,16.64,16.66,26300.0,15.9317,15.9413,15.9221,15.9413,26300.0
2016-07-01 13:00:00,16.65,16.67,16.65,16.67,32600.0,15.9317,15.9509,15.9317,15.9509,32600.0
2016-07-01 13:05:00,16.67,16.68,16.67,16.67,53396.0,15.9509,15.9604,15.9509,15.9509,53396.0
2016-07-01 13:10:00,16.68,16.68,16.66,16.66,31200.0,15.9604,15.9604,15.9413,15.9413,31200.0
2016-07-01 13:15:00,16.66,16.66,16.65,16.65,76368.0,15.9413,15.9413,15.9317,15.9317,76368.0
2016-07-01 13:20:00,16.65,16.65,16.64,16.64,25432.0,15.9317,15.9317,15.9221,15.9221,25432.0
2016-07-01 13:25:00,16.64,16.64,16.61,16.61,80400.0,15.9221,15.9221,15.8934,15.8934,80400.0
2016-07-01 13:30:00,16.61,16.63,16.6,16.63,119116.0,15.8934,15.9126,15.8839,15.9126,119116.0
2016-07-01 13:35:00,16.63,16.63,16.6,16.61,46060.0,15.9126,15.9126,15.8839,15.8934,46060.0
2016-07-01 13:40:00,16.61,16.63,16.61,16.63,91040.0,15.8934,15.9126,15.8934,15.9126,91040.0
2016-07-01 13:45:00,16.63,16.64,16.61,16.64,35332.0,15.9126,15.9221,15.8934,15.9221,35332.0
2016-07-01 13:50:00,16.64,16.64,16.62,16.63,79276.0,15.9221,15.9221,15.903,15.9126,79276.0
2016-07-01 13:55:00,16.63,16.64,16.63,16.63,36124.0,15.9126,15.9221,15.9126,15.9126,36124.0
2016-07-01 14:00:00,16.64,16.65,16.62,16.64,84912.0,15.9221,15.9317,15.903,15.9221,84912.0
2016-07-01 14:05:00,16.64,16.64,16.63,16.63,55064.0,15.9221,15.9221,15.9126,15.9126,55064.0
2016-07-01 14:10:00,16.63,16.65,16.63,16.63,21796.0,15.9126,15.9317,15.9126,15.9126,21796.0
2016-07-01 14:15:00,16.63,16.63,16.61,16.63,57296.0,15.9126,15.9126,15.8934,15.9126,57296.0
2016-07-01 14:20:00,16.64,16.64,16.62,16.63,72728.0,15.9221,15.9221,15.903,15.9126,72728.0
2016-07-01 14:25:00,16.63,16.64,16.61,16.63,122872.0,15.9126,15.9221,15.8934,15.9126,122872.0
2016-07-01 14:30:00,16.62,16.64,16.61,16.61,96172.0,15.903,15.9221,15.8934,15.8934,96172.0
2016-07-01 14:35:00,16.61,16.63,16.61,16.61,25200.0,15.8934,15.9126,15.8934,15.8934,25200.0
2016-07-01 14:40:00,16.61,16.62,16.59,16.59,160220.0,15.8934,15.903,15.8743,15.8743,160220.0
2016-07-01 14:45:00,16.59,16.6,16.59,16.59,182724.0,15.8743,15.8839,15.8743,15.8743,182724.0
2016-07-01 14:50:00,16.6,16.6,16.59,16.59,49280.0,15.8839,15.8839,15.8743,15.8743,49280.0
2016-07-01 14:55:00,16.59,16.61,16.59,16.61,52524.0,15.8743,15.8934,15.8743,15.8934,52524.0
2016-07-01 15:00:00,16.62,16.64,16.62,16.62,164280.0,15.903,15.9221,15.903,15.903,164280.0
2016-07-01 15:05:00,16.62,16.68,16.62,16.66,284748.0,15.903,15.9604,15.903,15.9413,284748.0
2016-07-01 15:10:00,16.66,16.68,16.66,16.67,103196.0,15.9413,15.9604,15.9413,15.9509,103196.0
2016-07-01 15:15:00,16.67,16.68,16.67,16.68,119368.0,15.9509,15.9604,15.9509,15.9604,119368.0
2016-07-01 15:20:00,16.68,16.68,16.66,16.66,88612.0,15.9604,15.9604,15.9413,15.9413,88612.0
2016-07-01 15:25:00,16.66,16.68,16.65,16.67,120856.0,15.9413,15.9604,15.9317,15.9509,120856.0
2016-07-01 15:30:00,16.67,16.69,16.66,16.67,209516.0,15.9509,15.97,15.9413,15.9509,209516.0
2016-07-01 15:35:00,16.67,16.68,16.61,16.63,167896.0,15.9509,15.9604,15.8934,15.9126,167896.0
2016-07-01 15:40:00,16.63,16.66,16.63,16.65,181912.0,15.9126,15.9413,15.9126,15.9317,181912.0
2016-07-01 15:45:00,16.65,16.66,16.64,16.65,302048.0,15.9317,15.9413,15.9221,15.9317,302048.0
2016-07-01 15:50:00,16.65,16.67,16.65,16.66,165696.0,15.9317,15.9509,15.9317,15.9413,165696.0
2016-07-01 15:55:00,16.66,16.68,16.63,16.64,921968.0,15.9413,15.9604,15.9126,15.9221,921968.0
2016-07-05 09:30:00,16.5,16.51,16.47,16.48,461756.0,15.7882,15.7978,15.7595,15.769,461756.0
2016-07-05 09:35:00,16.47,16.49,16.46,16.47,397064.0,15.7595,15.7786,15.7499,15.7595,397064.0
2016-07-05 09:40:00,16.47,16.48,16.43,16.45,491716.0,15.7595,15.769,15.7212,15.7403,491716.0
2016-07-05 09:45:00,16.45,16.45,16.39,16.39,613576.0,15.7403,15.7403,15.6829,15.6829,613576.0
2016-07-05 09:50:00,16.39,16.41,16.38,16.39,301700.0,15.6829,15.7021,15.6734,15.6829,301700.0
2016-07-05 09:55:00,16.39,16.42,16.38,16.41,545884.0,15.6829,15.7116,15.6734,15.7021,545884.0
2016-07-05 10:00:00,16.4,16.41,16.38,16.4,125032.0,15.6925,15.7021,15.6734,15.6925,125032.0
2016-07-05 10:05:00,16.4,16.41,16.38,16.39,128424.0,15.6925,15.7021,15.6734,15.6829,128424.0
2016-07-05 10:10:00,16.39,16.41,16.36,16.4,323644.0,15.6829,15.7021,15.6542,15.6925,323644.0
2016-07-05 10:15:00,16.4,16.41,16.38,16.39,146312.0,15.6925,15.7021,15.6734,15.6829,146312.0
2016-07-05 10:20:00,16.39,16.43,16.37,16.42,250668.0,15.6829,15.7212,15.6638,15.7116,250668.0
2016-07-05 10:25:00,16.41,16.43,16.38,16.42,148664.0,15.7021,15.7212,15.6734,15.7116,148664.0
2016-07-05 10:30:00,16.42,16.45,16.42,16.45,150496.0,15.7116,15.7403,15.7116,15.7403,150496.0
2016-07-05 10:35:00,16.45,16.45,16.42,16.43,107520.0,15.7403,15.7403,15.7116,15.7212,107520.0
2016-07-05 10:40:00,16.43,16.46,16.43,16.43,218508.0,15.7212,15.7499,15.7212,15.7212,218508.0
2016-07-05 10:45:00,16.43,16.43,16.4,16.41,78740.0,15.7212,15.7212,15.6925,15.7021,78740.0
2016-07-05 10:50:00,16.4,16.41,16.39,16.4,49036.0,15.6925,15.7021,15.6829,15.6925,49036.0
2016-07-05 10:55:00,16.4,16.42,16.4,16.4,83000.0,15.6925,15.7116,15.6925,15.6925,83000.0
2016-07-05 11:00:00,16.4,16.41,16.38,16.4,146056.0,15.6925,15.7021,15.6734,15.6925,146056.0
2016-07-05 11:05:00,16.39,16.4,16.37,16.39,150324.0,15.6829,15.6925,15.6638,15.6829,150324.0
2016-07-05 11:10:00,16.39,16.39,16.33,16.35,359028.0,15.6829,15.6829,15.6255,15.6447,359028.0
2016-07-05 11:15:00,16.36,16.44,16.36,16.42,529364.0,15.6542,15.7308,15.6542,15.7116,529364.0
2016-07-05 11:20:00,16.42,16.44,16.42,16.43,74052.0,15.7116,15.7308,15.7116,15.7212,74052.0
2016-07-05 11:25:00,16.43,16.43,16.41,16.41,68404.0,15.7212,15.7212,15.7021,15.7021,68404.0
2016-07-05 11:30:00,16.41,16.41,16.39,16.4,64100.0,15.7021,15.7021,15.6829,15.6925,64100.0
2016-07-05 11:35:00,16.4,16.41,16.39,16.41,90952.0,15.6925,15.7021,15.6829,15.7021,90952.0
2016-07-05 11:40:00,16.41,16.41,16.38,16.38,71380.0,15.7021,15.7021,15.6734,15.6734,71380.0
2016-07-05 11:45:00,16.38,16.38,16.37,16.38,41368.0,15.6734,15.6734,15.6638,15.6734,41368.0
2016-07-05 11:50:00,16.37,16.37,16.36,16.37,77600.0,15.6638,15.6638,15.6542,15.6638,77600.0
2016-07-05 11:55:00,16.36,16.37,16.35,16.37,37712.0,15.6542,15.6638,15.6447,15.6638,37712.0
2016-07-05 12:00:00,16.37,16.38,16.36,16.37,202132.0,15.6638,15.6734,15.6542,15.6638,202132.0
2016-07-05 12:05:00,16.37,16.38,16.36,16.36,132908.0,15.6638,15.6734,15.6542,15.6542,132908.0
2016-07-05 12:10:00,16.36,16.36,16.35,16.36,34008.0,15.6542,15.6542,15.6447,15.6542,34008.0
2016-07-05 12:15:00,16.36,16.39,16.36,16.38,110400.0,15.6542,15.6829,15.6542,15.6734,110400.0
2016-07-05 12:20:00,16.38,16.4,16.38,16.4,45192.0,15.6734,15.6925,15.6734,15.6925,45192.0
2016-07-05 12:25:00,16.4,16.41,16.39,16.41,36916.0,15.6925,15.7021,15.6829,15.7021,36916.0
2016-07-05 12:30:00,16.41,16.41,16.4,16.4,34980.0,15.7021,15.7021,15.6925,15.6925,34980.0
2016-07-05 12:35:00,16.4,16.4,16.37,16.38,227916.0,15.6925,15.6925,15.6638,15.6734,227916.0
2016-07-05 12:40:00,16.38,16.38,16.37,16.38,117600.0,15.6734,15.6734,15.6638,15.6734,117600.0
2016-07-05 12:45:00,16.38,16.39,16.38,16.39,14800.0,15.6734,15.6829,15.6734,15.6829,14800.0
2016-07-05 12:50:00,16.38,16.38,16.35,16.36,211228.0,15.6734,15.6734,15.6447,15.6542,211228.0
2016-07-05 12:55:00,16.36,16.38,16.36,16.38,98400.0,15.6542,15.6734,15.6542,15.6734,98400.0
2016-07-05 13:00:00,16.38,16.38,16.36,16.37,24800.0,15.6734,15.6734,15.6542,15.6638,24800.0
2016-07-05 13:05:00,16.36,16.38,16.35,16.38,122728.0,15.6542,15.6734,15.6447,15.6734,122728.0
2016-07-05 13:10:00,16.38,16.38,16.36,16.36,14000.0,15.6734,15.6734,15.6542,15.6542,14000.0
2016-07-05 13:15:00,16.35,16.37,16.34,16.35,487556.0,15.6447,15.6638,15.6351,15.6447,487556.0
2016-07-05 13:20:00,16.35,16.36,16.34,16.36,342188.0,15.6447,15.6542,15.6351,15.6542,342188.0
2016-07-05 13:25:00,16.36,16.36,16.35,16.35,224680.0,15.6542,15.6542,15.6447,15.6447,224680.0
2016-07-05 13:30:00,16.34,16.35,16.34,16.34,454068.0,15.6351,15.6447,15.6351,15.6351,454068.0
2016-07-05 13:35:00,16.34,16.35,16.32,16.33,231292.0,15.6351,15.6447,15.616,15.6255,231292.0
2016-07-05 13:40:00,16.32,16.32,16.31,16.31,483536.0,15.616,15.616,15.6064,15.6064,483536.0
2016-07-05 13:45:00,16.32,16.32,16.3,16.31,322040.0,15.616,15.616,15.5968,15.6064,322040.0
2016-07-05 13:50:00,16.31,16.32,16.3,16.3,167256.0,15.6064,15.616,15.5968,15.5968,167256.0
2016-07-05 13:55:00,16.3,16.33,16.3,16.32,127672.0,15.5968,15.6255,15.5968,15.616,127672.0
2016-07-05 14:00:00,16.32,16.36,16.32,16.35,170872.0,15.616,15.6542,15.616,15.6447,170872.0
2016-07-05 14:05:00,16.35,16.35,16.34,16.35,157688.0,15.6447,15.6447,15.6351,15.6447,157688.0
2016-07-05 14:10:00,16.35,16.38,16.35,16.38,161492.0,15.6447,15.6734,15.6447,15.6734,161492.0
2016-07-05 14:15:00,16.38,16.4,16.37,16.38,215916.0,15.6734,15.6925,15.6638,15.6734,215916.0
2016-07-05 14:20:00,16.38,16.38,16.36,16.37,74740.0,15.6734,15.6734,15.6542,15.6638,74740.0
2016-07-05 14:25:00,16.36,16.36,16.34,16.35,125304.0,15.6542,15.6542,15.6351,15.6447,125304.0
2016-07-05 14:30:00,16.35,16.37,16.34,16.36,76700.0,15.6447,15.6638,15.6351,15.6542,76700.0
2016-07-05 14:35:00,16.36,16.36,16.34,16.35,54268.0,15.6542,15.6542,15.6351,15.6447,54268.0
2016-07-05 14:40:00,16.35,16.35,16.33,16.34,56692.0,15.6447,15.6447,15.6255,15.6351,56692.0
2016-07-05 14:45:00,16.34,16.35,16.31,16.32,182556.0,15.6351,15.6447,15.6064,15.616,182556.0
2016-07-05 14:50:00,16.32,16.34,16.3,16.33,107504.0,15.616,15.6351,15.5968,15.6255,107504.0
2016-07-05 14:55:00,16.32,16.35,16.32,16.35,109820.0,15.616,15.6447,15.616,15.6447,109820.0
2016-07-05 15:00:00,16.34,16.37,16.33,16.36,99364.0,15.6351,15.6638,15.6255,15.6542,99364.0
2016-07-05 15:05:00,16.37,16.37,16.35,16.35,64272.0,15.6638,15.6638,15.6447,15.6447,64272.0
2016-07-05 15:10:00,16.36,16.37,16.36,16.36,93452.0,15.6542,15.6638,15.6542,15.6542,93452.0
2016-07-05 15:15:00,16.35,16.38,16.35,16.37,139388.0,15.6447,15.6734,15.6447,15.6638,139388.0
2016-07-05 15:20:00,16.38,16.38,16.36,16.37,44208.0,15.6734,15.6734,15.6542,15.6638,44208.0
2016-07-05 15:25:00,16.38,16.39,16.37,16.38,68376.0,15.6734,15.6829,15.6638,15.6734,68376.0
2016-07-05 15:30:00,16.38,16.43,16.37,16.42,494692.0,15.6734,15.7212,15.6638,15.7116,494692.0
2016-07-05 15:35:00,16.42,16.43,16.41,16.43,221508.0,15.7116,15.7212,15.7021,15.7212,221508.0
2016-07-05 15:40:00,16.43,16.45,16.42,16.45,224988.0,15.7212,15.7403,15.7116,15.7403,224988.0
2016-07-05 15:45:00,16.45,16.47,16.44,16.45,451048.0,15.7403,15.7595,15.7308,15.7403,451048.0
2016-07-05 15:50:00,16.46,16.46,16.43,16.43,168980.0,15.7499,15.7499,15.7212,15.7212,168980.0
2016-07-05 15:55:00,16.43,16.43,16.41,16.42,421460.0,15.7212,15.7212,15.7021,15.7116,421460.0
2016-07-06 09:30:00,16.31,16.35,16.28,16.28,648612.0,15.6064,15.6447,15.5777,15.5777,648612.0
2016-07-06 09:35:00,16.28,16.28,16.25,16.27,287908.0,15.5777,15.5777,15.549,15.5681,287908.0
2016-07-06 09:40:00,16.25,16.26,16.24,16.25,454460.0,15.549,15.5585,15.5394,15.549,454460.0
2016-07-06 09:45:00,16.25,16.28,16.23,16.26,238928.0,15.549,15.5777,15.5298,15.5585,238928.0
2016-07-06 09:50:00,16.25,16.28,16.25,16.28,453820.0,15.549,15.5777,15.549,15.5777,453820.0
2016-07-06 09:55:00,16.28,16.31,16.28,16.29,183676.0,15.5777,15.6064,15.5777,15.5872,183676.0
2016-07-06 10:00:00,16.3,16.39,16.3,16.36,701568.0,15.5968,15.6829,15.5968,15.6542,701568.0
2016-07-06 10:05:00,16.36,16.36,16.29,16.32,493812.0,15.6542,15.6542,15.5872,15.616,493812.0
2016-07-06 10:10:00,16.32,16.32,16.3,16.32,249116.0,15.616,15.616,15.5968,15.616,249116.0
2016-07-06 10:15:00,16.32,16.32,16.24,16.24,573364.0,15.616,15.616,15.5394,15.5394,573364.0
2016-07-06 10:20:00,16.25,16.27,16.24,16.27,130668.0,15.549,15.5681,15.5394,15.5681,130668.0
2016-07-06 10:25:00,16.27,16.28,16.22,16.23,461260.0,15.5681,15.5777,15.5203,15.5298,461260.0
2016-07-06 10:30:00,16.23,16.24,16.2,16.23,339472.0,15.5298,15.5394,15.5011,15.5298,339472.0
2016-07-06 10:35:00,16.23,16.27,16.22,16.26,247740.0,15.5298,15.5681,15.5203,15.5585,247740.0
2016-07-06 10:40:00,16.27,16.28,16.25,16.27,48400.0,15.5681,15.5777,15.549,15.5681,48400.0
2016-07-06 10:45:00,16.27,16.28,16.24,16.27,309808.0,15.5681,15.5777,15.5394,15.5681,309808.0
2016-07-06 10:50:00,16.27,16.34,16.27,16.34,491232.0,15.5681,15.6351,15.5681,15.6351,491232.0
2016-07-06 10:55:00,16.35,16.36,16.32,16.36,185580.0,15.6447,15.6542,15.616,15.6542,185580.0
2016-07-06 11:00:00,16.36,16.39,16.36,16.38,208780.0,15.6542,15.6829,15.6542,15.6734,208780.0
2016-07-06 11:05:00,16.38,16.41,16.38,16.4,392504.0,15.6734,15.7021,15.6734,15.6925,392504.0
2016-07-06 11:10:00,16.4,16.45,16.4,16.41,451056.0,15.6925,15.7403,15.6925,15.7021,451056.0
2016-07-06 11:15:00,16.41,16.45,16.41,16.43,181296.0,15.7021,15.7403,15.7021,15.7212,181296.0
2016-07-06 11:20:00,16.44,16.44,16.41,16.42,150492.0,15.7308,15.7308,15.7021,15.7116,150492.0
2016-07-06 11:25:00,16.42,16.43,16.39,16.4,133324.0,15.7116,15.7212,15.6829,15.6925,133324.0
2016-07-06 11:30:00,16.4,16.43,16.4,16.4,128676.0,15.6925,15.7212,15.6925,15.6925,128676.0
2016-07-06 11:35:00,16.4,16.43,16.4,16.42,73272.0,15.6925,15.7212,15.6925,15.7116,73272.0
2016-07-06 11:40:00,16.43,16.43,16.41,16.43,107572.0,15.7212,15.7212,15.7021,15.7212,107572.0
2016-07-06 11:45:00,16.43,16.43,16.41,16.42,40624.0,15.7212,15.7212,15.7021,15.7116,40624.0
2016-07-06 11:50:00,16.42,16.46,16.41,16.45,387972.0,15.7116,15.7499,15.7021,15.7403,387972.0
2016-07-06 11:55:00,16.45,16.46,16.44,16.46,83980.0,15.7403,15.7499,15.7308,15.7499,83980.0
2016-07-06 12:00:00,16.46,16.52,16.46,16.52,663504.0,15.7499,15.8073,15.7499,15.8073,663504.0
2016-07-06 12:05:00,16.52,16.53,16.51,16.51,221532.0,15.8073,15.8169,15.7978,15.7978,221532.0
2016-07-06 12:10:00,16.52,16.52,16.49,16.49,145884.0,15.8073,15.8073,15.7786,15.7786,145884.0
2016-07-06 12:15:00,16.49,16.51,16.49,16.5,108320.0,15.7786,15.7978,15.7786,15.7882,108320.0
2016-07-06 12:20:00,16.51,16.53,16.5,16.5,183168.0,15.7978,15.8169,15.7882,15.7882,183168.0
2016-07-06 12:25:00,16.5,16.52,16.5,16.52,104800.0,15.7882,15.8073,15.7882,15.8073,104800.0
2016-07-06 12:30:00,16.52,16.52,16.5,16.52,73964.0,15.8073,15.8073,15.7882,15.8073,73964.0
2016-07-06 12:35:00,16.52,16.54,16.5,16.51,143720.0,15.8073,15.8265,15.7882,15.7978,143720.0
2016-07-06 12:40:00,16.51,16.54,16.51,16.52,144032.0,15.7978,15.8265,15.7978,15.8073,144032.0
2016-07-06 12:45:00,16.52,16.52,16.49,16.49,65252.0,15.8073,15.8073,15.7786,15.7786,65252.0
2016-07-06 12:50:00,16.5,16.52,16.49,16.52,48600.0,15.7882,15.8073,15.7786,15.8073,48600.0
2016-07-06 12:55:00,16.52,16.55,16.51,16.55,113540.0,15.8073,15.836,15.7978,15.836,113540.0
2016-07-06 13:00:00,16.55,16.57,16.55,16.56,218320.0,15.836,15.8552,15.836,15.8456,218320.0
2016-07-06 13:05:00,16.56,16.57,16.55,16.56,113832.0,15.8456,15.8552,15.836,15.8456,113832.0
2016-07-06 13:10:00,16.55,16.56,16.53,16.54,43716.0,15.836,15.8456,15.8169,15.8265,43716.0
2016-07-06 13:15:00,16.54,16.55,16.54,16.55,46952.0,15.8265,15.836,15.8265,15.836,46952.0
2016-07-06 13:20:00,16.55,16.55,16.52,16.52,91084.0,15.836,15.836,15.8073,15.8073,91084.0
2016-07-06 13:25:00,16.52,16.53,16.51,16.52,57620.0,15.8073,15.8169,15.7978,15.8073,57620.0
2016-07-06 13:30:00,16.53,16.54,16.52,16.53,58636.0,15.8169,15.8265,15.8073,15.8169,58636.0
2016-07-06 13:35:00,16.52,16.54,16.52,16.53,50864.0,15.8073,15.8265,15.8073,15.8169,50864.0
2016-07-06 13:40:00,16.53,16.54,16.5,16.5,42512.0,15.8169,15.8265,15.7882,15.7882,42512.0
2016-07-06 13:45:00,16.5,16.5,16.49,16.5,155120.0,15.7882,15.7882,15.7786,15.7882,155120.0
2016-07-06 13:50:00,16.5,16.53,16.5,16.52,33112.0,15.7882,15.8169,15.7882,15.8073,33112.0
2016-07-06 13:55:00,16.52,16.52,16.5,16.5,60040.0,15.8073,15.8073,15.7882,15.7882,60040.0
2016-07-06 14:00:00,16.5,16.55,16.47,16.52,204320.0,15.7882,15.836,15.7595,15.8073,204320.0
2016-07-06 14:05:00,16.53,16.55,16.52,16.54,77596.0,15.8169,15.836,15.8073,15.8265,77596.0
2016-07-06 14:10:00,16.55,16.56,16.49,16.49,150888.0,15.836,15.8456,15.7786,15.7786,150888.0
2016-07-06 14:15:00,16.5,16.54,16.46,16.53,267064.0,15.7882,15.8265,15.7499,15.8169,267064.0
2016-07-06 14:20:00,16.54,16.55,16.51,16.51,155224.0,15.8265,15.836,15.7978,15.7978,155224.0
2016-07-06 14:25:00,16.51,16.52,16.5,16.51,140548.0,15.7978,15.8073,15.7882,15.7978,140548.0
2016-07-06 14:30:00,16.51,16.54,16.51,16.54,135184.0,15.7978,15.8265,15.7978,15.8265,135184.0
2016-07-06 14:35:00,16.54,16.58,16.53,16.57,139508.0,15.8265,15.8647,15.8169,15.8552,139508.0
2016-07-06 14:40:00,16.57,16.58,16.55,16.56,152892.0,15.8552,15.8647,15.836,15.8456,152892.0
2016-07-06 14:45:00,16.57,16.57,16.54,16.54,261072.0,15.8552,15.8552,15.8265,15.8265,261072.0
2016-07-06 14:50:00,16.55,16.58,16.54,16.58,101900.0,15.836,15.8647,15.8265,15.8647,101900.0
2016-07-06 14:55:00,16.58,16.6,16.58,16.59,199208.0,15.8647,15.8839,15.8647,15.8743,199208.0
2016-07-06 15:00:00,16.59,16.6,16.57,16.58,86392.0,15.8743,15.8839,15.8552,15.8647,86392.0
2016-07-06 15:05:00,16.59,16.59,16.57,16.58,67232.0,15.8743,15.8743,15.8552,15.8647,67232.0
2016-07-06 15:10:00,16.59,16.59,16.57,16.57,71560.0,15.8743,15.8743,15.8552,15.8552,71560.0
2016-07-06 15:15:00,16.57,16.59,16.57,16.57,43428.0,15.8552,15.8743,15.8552,15.8552,43428.0
2016-07-06 15:20:00,16.56,16.57,16.54,16.54,228392.0,15.8456,15.8552,15.8265,15.8265,228392.0
2016-07-06 15:25:00,16.54,16.55,16.52,16.54,153368.0,15.8265,15.836,15.8073,15.8265,153368.0
2016-07-06 15:30:00,16.54,16.55,16.53,16.54,100904.0,15.8265,15.836,15.8169,15.8265,100904.0
2016-07-06 15:35:00,16.55,16.58,16.55,16.57,285264.0,15.836,15.8647,15.836,15.8552,285264.0
2016-07-06 15:40:00,16.58,16.61,16.58,16.6,148056.0,15.8647,15.8934,15.8647,15.8839,148056.0
2016-07-06 15:45:00,16.6,16.6,16.57,16.58,98044.0,15.8839,15.8839,15.8552,15.8647,98044.0
2016-07-06 15:50:00,16.58,16.6,16.56,16.6,357080.0,15.8647,15.8839,15.8456,15.8839,357080.0
2016-07-06 15:55:00,16.6,16.63,16.59,16.61,889460.0,15.8839,15.9126,15.8743,15.8934,889460.0
2016-07-07 09:30:00,16.64,16.68,16.64,16.67,773156.0,15.9221,15.9604,15.9221,15.9509,773156.0
2016-07-07 09:35:00,16.68,16.71,16.68,16.68,590564.0,15.9604,15.9891,15.9604,15.9604,590564.0
2016-07-07 09:40:00,16.68,16.73,16.68,16.71,375592.0,15.9604,16.0083,15.9604,15.9891,375592.0
2016-07-07 09:45:00,16.72,16.74,16.72,16.74,162916.0,15.9987,16.0178,15.9987,16.0178,162916.0
2016-07-07 09:50:00,16.75,16.76,16.75,16.75,288100.0,16.0274,16.037,16.0274,16.0274,288100.0
2016-07-07 09:55:00,16.75,16.76,16.74,16.74,266368.0,16.0274,16.037,16.0178,16.0178,266368.0
2016-07-07 10:00:00,16.75,16.75,16.72,16.73,264660.0,16.0274,16.0274,15.9987,16.0083,264660.0
2016-07-07 10:05:00,16.73,16.75,16.72,16.73,93468.0,16.0083,16.0274,15.9987,16.0083,93468.0
2016-07-07 10:10:00,16.72,16.72,16.71,16.71,86192.0,15.9987,15.9987,15.9891,15.9891,86192.0
2016-07-07 10:15:00,16.72,16.74,16.72,16.73,108584.0,15.9987,16.0178,15.9987,16.0083,108584.0
2016-07-07 10:20:00,16.73,16.73,16.7,16.71,141216.0,16.0083,16.0083,15.9796,15.9891,141216.0
2016-07-07 10:25:00,16.7,16.73,16.7,16.73,89168.0,15.9796,16.0083,15.9796,16.0083,89168.0
2016-07-07 10:30:00,16.74,16.75,16.73,16.74,166140.0,16.0178,16.0274,16.0083,16.0178,166140.0
2016-07-07 10:35:00,16.73,16.74,16.72,16.74,91724.0,16.0083,16.0178,15.9987,16.0178,91724.0
2016-07-07 10:40:00,16.74,16.74,16.71,16.71,112584.0,16.0178,16.0178,15.9891,15.9891,112584.0
2016-07-07 10:45:00,16.71,16.71,16.7,16.71,76920.0,15.9891,15.9891,15.9796,15.9891,76920.0
2016-07-07 10:50:00,16.71,16.71,16.68,16.68,159896.0,15.9891,15.9891,15.9604,15.9604,159896.0
2016-07-07 10:55:00,16.68,16.68,16.64,16.67,493220.0,15.9604,15.9604,15.9221,15.9509,493220.0
2016-07-07 11:00:00,16.66,16.66,16.61,16.61,435532.0,15.9413,15.9413,15.8934,15.8934,435532.0
2016-07-07 11:05:00,16.61,16.64,16.61,16.64,349236.0,15.8934,15.9221,15.8934,15.9221,349236.0
2016-07-07 11:10:00,16.64,16.66,16.64,16.64,476764.0,15.9221,15.9413,15.9221,15.9221,476764.0
2016-07-07 11:15:00,16.65,16.66,16.61,16.62,316044.0,15.9317,15.9413,15.8934,15.903,316044.0
2016-07-07 11:20:00,16.63,16.63,16.59,16.59,250892.0,15.9126,15.9126,15.8743,15.8743,250892.0
2016-07-07 11:25:00,16.59,16.63,16.59,16.62,208544.0,15.8743,15.9126,15.8743,15.903,208544.0
2016-07-07 11:30:00,16.62,16.63,16.59,16.61,138560.0,15.903,15.9126,15.8743,15.8934,138560.0
2016-07-07 11:35:00,16.61,16.63,16.61,16.62,125332.0,15.8934,15.9126,15.8934,15.903,125332.0
2016-07-07 11:40:00,16.62,16.63,16.61,16.62,78492.0,15.903,15.9126,15.8934,15.903,78492.0
2016-07-07 11:45:00,16.61,16.61,16.57,16.58,172948.0,15.8934,15.8934,15.8552,15.8647,172948.0
2016-07-07 11:50:00,16.57,16.59,16.56,16.59,115620.0,15.8552,15.8743,15.8456,15.8743,115620.0
2016-07-07 11:55:00,16.59,16.61,16.58,16.61,51476.0,15.8743,15.8934,15.8647,15.8934,51476.0
2016-07-07 12:00:00,16.61,16.62,16.6,16.61,160024.0,15.8934,15.903,15.8839,15.8934,160024.0
2016-07-07 12:05:00,16.62,16.62,16.58,16.59,102628.0,15.903,15.903,15.8647,15.8743,102628.0
2016-07-07 12:10:00,16.59,16.62,16.59,16.62,87664.0,15.8743,15.903,15.8743,15.903,87664.0
2016-07-07 12:15:00,16.62,16.62,16.6,16.61,74800.0,15.903,15.903,15.8839,15.8934,74800.0
2016-07-07 12:20:00,16.61,16.62,16.59,16.59,52800.0,15.8934,15.903,15.8743,15.8743,52800.0
2016-07-07 12:25:00,16.6,16.61,16.56,16.6,355992.0,15.8839,15.8934,15.8456,15.8839,355992.0
2016-07-07 12:30:00,16.61,16.61,16.6,16.61,44676.0,15.8934,15.8934,15.8839,15.8934,44676.0
2016-07-07 12:35:00,16.61,16.61,16.59,16.6,385160.0,15.8934,15.8934,15.8743,15.8839,385160.0
2016-07-07 12:40:00,16.61,16.61,16.59,16.59,146356.0,15.8934,15.8934,15.8743,15.8743,146356.0
2016-07-07 12:45:00,16.59,16.59,16.57,16.57,119176.0,15.8743,15.8743,15.8552,15.8552,119176.0
2016-07-07 12:50:00,16.57,16.57,16.52,16.53,648104.0,15.8552,15.8552,15.8073,15.8169,648104.0
2016-07-07 12:55:00,16.52,16.55,16.51,16.52,850448.0,15.8073,15.836,15.7978,15.8073,850448.0
2016-07-07 13:00:00,16.51,16.53,16.5,16.5,457260.0,15.7978,15.8169,15.7882,15.7882,457260.0
2016-07-07 13:05:00,16.5,16.52,16.49,16.52,255936.0,15.7882,15.8073,15.7786,15.8073,255936.0
2016-07-07 13:10:00,16.52,16.53,16.51,16.52,309680.0,15.8073,15.8169,15.7978,15.8073,309680.0
2016-07-07 13:15:00,16.52,16.53,16.51,16.53,150400.0,15.8073,15.8169,15.7978,15.8169,150400.0
2016-07-07 13:20:00,16.53,16.53,16.52,16.53,179428.0,15.8169,15.8169,15.8073,15.8169,179428.0
2016-07-07 13:25:00,16.53,16.56,16.53,16.54,95800.0,15.8169,15.8456,15.8169,15.8265,95800.0
2016-07-07 13:30:00,16.54,16.56,16.54,16.56,132580.0,15.8265,15.8456,15.8265,15.8456,132580.0
2016-07-07 13:35:00,16.56,16.57,16.55,16.55,126904.0,15.8456,15.8552,15.836,15.836,126904.0
2016-07-07 13:40:00,16.55,16.56,16.53,16.55,81964.0,15.836,15.8456,15.8169,15.836,81964.0
2016-07-07 13:45:00,16.54,16.54,16.52,16.53,188172.0,15.8265,15.8265,15.8073,15.8169,188172.0
2016-07-07 13:50:00,16.53,16.53,16.5,16.5,389476.0,15.8169,15.8169,15.7882,15.7882,389476.0
2016-07-07 13:55:00,16.51,16.54,16.5,16.54,322312.0,15.7978,15.8265,15.7882,15.8265,322312.0
2016-07-07 14:00:00,16.54,16.55,16.53,16.55,177280.0,15.8265,15.836,15.8169,15.836,177280.0
2016-07-07 14:05:00,16.55,16.55,16.51,16.52,152400.0,15.836,15.836,15.7978,15.8073,152400.0
2016-07-07 14:10:00,16.5,16.5,16.46,16.47,331816.0,15.7882,15.7882,15.7499,15.7595,331816.0
2016-07-07 14:15:00,16.46,16.49,16.46,16.48,211804.0,15.7499,15.7786,15.7499,15.769,211804.0
2016-07-07 14:20:00,16.47,16.5,16.47,16.48,86692.0,15.7595,15.7882,15.7595,15.769,86692.0
2016-07-07 14:25:00,16.48,16.51,16.47,16.48,178584.0,15.769,15.7978,15.7595,15.769,178584.0
2016-07-07 14:30:00,16.49,16.5,16.45,16.45,176348.0,15.7786,15.7882,15.7403,15.7403,176348.0
2016-07-07 14:35:00,16.46,16.49,16.45,16.47,103620.0,15.7499,15.7786,15.7403,15.7595,103620.0
2016-07-07 14:40:00,16.47,16.47,16.45,16.45,379812.0,15.7595,15.7595,15.7403,15.7403,379812.0
2016-07-07 14:45:00,16.46,16.48,16.45,16.47,185740.0,15.7499,15.769,15.7403,15.7595,185740.0
2016-07-07 14:50:00,16.47,16.48,16.45,16.48,79412.0,15.7595,15.769,15.7403,15.769,79412.0
2016-07-07 14:55:00,16.48,16.48,16.45,16.46,54228.0,15.769,15.769,15.7403,15.7499,54228.0
2016-07-07 15:00:00,16.46,16.49,16.45,16.49,198828.0,15.7499,15.7786,15.7403,15.7786,198828.0
2016-07-07 15:05:00,16.49,16.52,16.49,16.52,202204.0,15.7786,15.8073,15.7786,15.8073,202204.0
2016-07-07 15:10:00,16.52,16.53,16.51,16.53,310888.0,15.8073,15.8169,15.7978,15.8169,310888.0
2016-07-07 15:15:00,16.53,16.53,16.51,16.53,180480.0,15.8169,15.8169,15.7978,15.8169,180480.0
2016-07-07 15:20:00,16.53,16.54,16.52,16.52,260020.0,15.8169,15.8265,15.8073,15.8073,260020.0
2016-07-07 15:25:00,16.52,16.53,16.5,16.53,153084.0,15.8073,15.8169,15.7882,15.8169,153084.0
2016-07-07 15:30:00,16.53,16.57,16.52,16.56,452912.0,15.8169,15.8552,15.8073,15.8456,452912.0
2016-07-07 15:35:00,16.56,16.57,16.55,16.57,196640.0,15.8456,15.8552,15.836,15.8552,196640.0
2016-07-07 15:40:00,16.57,16.59,16.56,16.57,235476.0,15.8552,15.8743,15.8456,15.8552,235476.0
2016-07-07 15:45:00,16.57,16.59,16.57,16.57,189096.0,15.8552,15.8743,15.8552,15.8552,189096.0
2016-07-07 15:50:00,16.57,16.58,16.56,16.57,266988.0,15.8552,15.8647,15.8456,15.8552,266988.0
2016-07-07 15:55:00,16.58,16.58,16.56,16.58,695196.0,15.8647,15.8647,15.8456,15.8647,695196.0
2016-07-08 09:30:00,16.82,16.83,16.79,16.8,658388.0,16.0944,16.1039,16.0657,16.0752,658388.0
2016-07-08 09:35:00,16.79,16.83,16.78,16.81,478676.0,16.0657,16.1039,16.0561,16.0848,478676.0
2016-07-08 09:40:00,16.82,16.86,16.81,16.83,310484.0,16.0944,16.1327,16.0848,16.1039,310484.0
2016-07-08 09:45:00,16.83,16.87,16.83,16.87,273384.0,16.1039,16.1422,16.1039,16.1422,273384.0
2016-07-08 09:50:00,16.87,16.89,16.86,16.87,349572.0,16.1422,16.1614,16.1327,16.1422,349572.0
2016-07-08 09:55:00,16.88,16.88,16.86,16.87,262440.0,16.1518,16.1518,16.1327,16.1422,262440.0
2016-07-08 10:00:00,16.87,16.89,16.86,16.88,182708.0,16.1422,16.1614,16.1327,16.1518,182708.0
2016-07-08 10:05:00,16.88,16.92,16.88,16.91,344144.0,16.1518,16.1901,16.1518,16.1805,344144.0
2016-07-08 10:10:00,16.92,16.94,16.92,16.93,423432.0,16.1901,16.2092,16.1901,16.1996,423432.0
2016-07-08 10:15:00,16.93,16.93,16.89,16.89,319640.0,16.1996,16.1996,16.1614,16.1614,319640.0
2016-07-08 10:20:00,16.89,16.91,16.88,16.91,228488.0,16.1614,16.1805,16.1518,16.1805,228488.0
2016-07-08 10:25:00,16.9,16.92,16.89,16.91,196568.0,16.1709,16.1901,16.1614,16.1805,196568.0
2016-07-08 10:30:00,16.91,16.92,16.89,16.89,216820.0,16.1805,16.1901,16.1614,16.1614,216820.0
2016-07-08 10:35:00,16.89,16.92,16.89,16.92,135636.0,16.1614,16.1901,16.1614,16.1901,135636.0
2016-07-08 10:40:00,16.91,16.94,16.91,16.94,248320.0,16.1805,16.2092,16.1805,16.2092,248320.0
2016-07-08 10:45:00,16.94,16.95,16.93,16.93,251888.0,16.2092,16.2188,16.1996,16.1996,251888.0
2016-07-08 10:50:00,16.93,16.96,16.93,16.95,413768.0,16.1996,16.2283,16.1996,16.2188,413768.0
2016-07-08 10:55:00,16.95,16.97,16.94,16.96,511396.0,16.2188,16.2379,16.2092,16.2283,511396.0
2016-07-08 11:00:00,16.96,16.97,16.95,16.97,411336.0,16.2283,16.2379,16.2188,16.2379,411336.0
2016-07-08 11:05:00,16.97,16.98,16.96,16.96,384564.0,16.2379,16.2475,16.2283,16.2283,384564.0
2016-07-08 11:10:00,16.96,16.99,16.96,16.98,143768.0,16.2283,16.257,16.2283,16.2475,143768.0
2016-07-08 11:15:00,16.98,17.0,16.98,17.0,167696.0,16.2475,16.2666,16.2475,16.2666,167696.0
2016-07-08 11:20:00,17.0,17.0,16.99,16.99,153524.0,16.2666,16.2666,16.257,16.257,153524.0
2016-07-08 11:25:00,17.0,17.01,16.99,17.0,331364.0,16.2666,16.2762,16.257,16.2666,331364.0
2016-07-08 11:30:00,17.0,17.0,16.98,16.99,235772.0,16.2666,16.2666,16.2475,16.257,235772.0
2016-07-08 11:35:00,16.99,17.0,16.99,16.99,90080.0,16.257,16.2666,16.257,16.257,90080.0
2016-07-08 11:40:00,16.99,17.0,16.99,16.99,224532.0,16.257,16.2666,16.257,16.257,224532.0
2016-07-08 11:45:00,16.99,17.0,16.98,17.0,54388.0,16.257,16.2666,16.2475,16.2666,54388.0
2016-07-08 11:50:00,17.0,17.01,16.99,17.01,203652.0,16.2666,16.2762,16.257,16.2762,203652.0
2016-07-08 11:55:00,17.0,17.01,16.99,17.0,114580.0,16.2666,16.2762,16.257,16.2666,114580.0
2016-07-08 12:00:00,16.99,17.0,16.99,16.99,53648.0,16.257,16.2666,16.257,16.257,53648.0
2016-07-08 12:05:00,16.99,17.0,16.98,17.0,104648.0,16.257,16.2666,16.2475,16.2666,104648.0
2016-07-08 12:10:00,17.0,17.0,16.99,17.0,84496.0,16.2666,16.2666,16.257,16.2666,84496.0
2016-07-08 12:15:00,17.0,17.01,16.99,16.99,95956.0,16.2666,16.2762,16.257,16.257,95956.0
2016-07-08 12:20:00,17.0,17.0,16.98,16.98,91908.0,16.2666,16.2666,16.2475,16.2475,91908.0
2016-07-08 12:25:00,16.99,16.99,16.98,16.98,52340.0,16.257,16.257,16.2475,16.2475,52340.0
2016-07-08 12:30:00,16.98,16.99,16.97,16.98,81848.0,16.2475,16.257,16.2379,16.2475,81848.0
2016-07-08 12:35:00,16.98,16.99,16.98,16.98,165272.0,16.2475,16.257,16.2475,16.2475,165272.0
2016-07-08 12:40:00,16.99,17.0,16.99,17.0,85532.0,16.257,16.2666,16.257,16.2666,85532.0
2016-07-08 12:45:00,17.0,17.0,17.0,17.0,57204.0,16.2666,16.2666,16.2666,16.2666,57204.0
2016-07-08 12:50:00,17.0,17.01,17.0,17.0,151988.0,16.2666,16.2762,16.2666,16.2666,151988.0
2016-07-08 12:55:00,17.0,17.01,17.0,17.0,22256.0,16.2666,16.2762,16.2666,16.2666,22256.0
2016-07-08 13:00:00,17.0,17.02,17.0,17.01,122032.0,16.2666,16.2858,16.2666,16.2762,122032.0
2016-07-08 13:05:00,17.01,17.03,17.01,17.02,83700.0,16.2762,16.2953,16.2762,16.2858,83700.0
2016-07-08 13:10:00,17.03,17.03,17.02,17.02,141648.0,16.2953,16.2953,16.2858,16.2858,141648.0
2016-07-08 13:15:00,17.02,17.02,17.01,17.01,82012.0,16.2858,16.2858,16.2762,16.2762,82012.0
2016-07-08 13:20:00,17.02,17.02,17.02,17.02,116556.0,16.2858,16.2858,16.2858,16.2858,116556.0
2016-07-08 13:25:00,17.02,17.04,17.02,17.03,120800.0,16.2858,16.3049,16.2858,16.2953,120800.0
2016-07-08 13:30:00,17.03,17.04,17.03,17.03,58928.0,16.2953,16.3049,16.2953,16.2953,58928.0
2016-07-08 13:35:00,17.04,17.04,17.03,17.03,96116.0,16.3049,16.3049,16.2953,16.2953,96116.0
2016-07-08 13:40:00,17.03,17.04,17.02,17.03,284324.0,16.2953,16.3049,16.2858,16.2953,284324.0
2016-07-08 13:45:00,17.03,17.04,17.03,17.04,54448.0,16.2953,16.3049,16.2953,16.3049,54448.0
2016-07-08 13:50:00,17.03,17.04,17.03,17.03,49256.0,16.2953,16.3049,16.2953,16.2953,49256.0
2016-07-08 13:55:00,17.03,17.04,17.03,17.04,101600.0,16.2953,16.3049,16.2953,16.3049,101600.0
2016-07-08 14:00:00,17.04,17.04,17.02,17.03,83284.0,16.3049,16.3049,16.2858,16.2953,83284.0
2016-07-08 14:05:00,17.03,17.04,17.03,17.03,83644.0,16.2953,16.3049,16.2953,16.2953,83644.0
2016-07-08 14:10:00,17.04,17.05,17.03,17.04,130484.0,16.3049,16.3145,16.2953,16.3049,130484.0
2016-07-08 14:15:00,17.04,17.06,17.04,17.06,354980.0,16.3049,16.324,16.3049,16.324,354980.0
2016-07-08 14:20:00,17.06,17.08,17.06,17.07,241692.0,16.324,16.3432,16.324,16.3336,241692.0
2016-07-08 14:25:00,17.07,17.08,17.07,17.08,145436.0,16.3336,16.3432,16.3336,16.3432,145436.0
2016-07-08 14:30:00,17.08,17.1,17.07,17.1,244088.0,16.3432,16.3623,16.3336,16.3623,244088.0
2016-07-08 14:35:00,17.1,17.11,17.09,17.09,242444.0,16.3623,16.3719,16.3527,16.3527,242444.0
2016-07-08 14:40:00,17.09,17.1,17.08,17.09,174288.0,16.3527,16.3623,16.3432,16.3527,174288.0
2016-07-08 14:45:00,17.09,17.09,17.08,17.09,83148.0,16.3527,16.3527,16.3432,16.3527,83148.0
2016-07-08 14:50:00,17.09,17.12,17.09,17.11,174624.0,16.3527,16.3814,16.3527,16.3719,174624.0
2016-07-08 14:55:00,17.11,17.11,17.08,17.08,117224.0,16.3719,16.3719,16.3432,16.3432,117224.0
2016-07-08 15:00:00,17.09,17.09,17.08,17.08,102148.0,16.3527,16.3527,16.3432,16.3432,102148.0
2016-07-08 15:05:00,17.08,17.09,17.07,17.09,62728.0,16.3432,16.3527,16.3336,16.3527,62728.0
2016-07-08 15:10:00,17.09,17.09,17.08,17.09,53896.0,16.3527,16.3527,16.3432,16.3527,53896.0
2016-07-08 15:15:00,17.09,17.09,17.08,17.08,87740.0,16.3527,16.3527,16.3432,16.3432,87740.0
2016-07-08 15:20:00,17.08,17.09,17.08,17.08,58892.0,16.3432,16.3527,16.3432,16.3432,58892.0
2016-07-08 15:25:00,17.08,17.08,17.06,17.06,160120.0,16.3432,16.3432,16.324,16.324,160120.0
2016-07-08 15:30:00,17.06,17.06,17.05,17.05,136896.0,16.324,16.324,16.3145,16.3145,136896.0
2016-07-08 15:35:00,17.05,17.07,17.03,17.06,277660.0,16.3145,16.3336,16.2953,16.324,277660.0
2016-07-08 15:40:00,17.06,17.06,17.04,17.05,128720.0,16.324,16.324,16.3049,16.3145,128720.0
2016-07-08 15:45:00,17.05,17.07,17.04,17.06,173824.0,16.3145,16.3336,16.3049,16.324,173824.0
2016-07-08 15:50:00,17.06,17.08,17.06,17.08,212188.0,16.324,16.3432,16.324,16.3432,212188.0
2016-07-08 15:55:00,17.08,17.1,17.07,17.07,824520.0,16.3432,16.3623,16.3336,16.3336,824520.0
2016-07-11 09:30:00,17.16,17.21,17.16,17.21,529816.0,16.4197,16.4676,16.4197,16.4676,529816.0
2016-07-11 09:35:00,17.21,17.23,17.2,17.22,583048.0,16.4676,16.4867,16.458,16.4771,583048.0
2016-07-11 09:40:00,17.21,17.24,17.2,17.22,477808.0,16.4676,16.4963,16.458,16.4771,477808.0
2016-07-11 09:45:00,17.23,17.24,17.2,17.21,440648.0,16.4867,16.4963,16.458,16.4676,440648.0
2016-07-11 09:50:00,17.21,17.21,17.19,17.19,233624.0,16.4676,16.4676,16.4484,16.4484,233624.0
2016-07-11 09:55:00,17.19,17.21,17.19,17.2,181576.0,16.4484,16.4676,16.4484,16.458,181576.0
2016-07-11 10:00:00,17.2,17.2,17.17,17.17,224284.0,16.458,16.458,16.4293,16.4293,224284.0
2016-07-11 10:05:00,17.17,17.21,17.17,17.21,206636.0,16.4293,16.4676,16.4293,16.4676,206636.0
2016-07-11 10:10:00,17.21,17.21,17.18,17.18,116048.0,16.4676,16.4676,16.4389,16.4389,116048.0
2016-07-11 10:15:00,17.18,17.2,17.18,17.2,120188.0,16.4389,16.458,16.4389,16.458,120188.0
2016-07-11 10:20:00,17.19,17.2,17.15,17.15,238688.0,16.4484,16.458,16.4101,16.4101,238688.0
2016-07-11 10:25:00,17.15,17.16,17.13,17.15,278696.0,16.4101,16.4197,16.391,16.4101,278696.0
2016-07-11 10:30:00,17.16,17.18,17.16,17.17,91408.0,16.4197,16.4389,16.4197,16.4293,91408.0
2016-07-11 10:35:00,17.17,17.19,17.17,17.19,126116.0,16.4293,16.4484,16.4293,16.4484,126116.0
2016-07-11 10:40:00,17.19,17.2,17.18,17.2,197076.0,16.4484,16.458,16.4389,16.458,197076.0
2016-07-11 10:45:00,17.2,17.21,17.19,17.21,206832.0,16.458,16.4676,16.4484,16.4676,206832.0
2016-07-11 10:50:00,17.21,17.22,17.2,17.21,130424.0,16.4676,16.4771,16.458,16.4676,130424.0
2016-07-11 10:55:00,17.21,17.23,17.2,17.23,154400.0,16.4676,16.4867,16.458,16.4867,154400.0
2016-07-11 11:00:00,17.23,17.24,17.23,17.23,418508.0,16.4867,16.4963,16.4867,16.4867,418508.0
2016-07-11 11:05:00,17.24,17.26,17.24,17.25,304744.0,16.4963,16.5154,16.4963,16.5058,304744.0
2016-07-11 11:10:00,17.25,17.27,17.25,17.26,137200.0,16.5058,16.525,16.5058,16.5154,137200.0
2016-07-11 11:15:00,17.26,17.26,17.24,17.25,238764.0,16.5154,16.5154,16.4963,16.5058,238764.0
2016-07-11 11:20:00,17.24,17.24,17.23,17.24,53412.0,16.4963,16.4963,16.4867,16.4963,53412.0
2016-07-11 11:25:00,17.24,17.25,17.23,17.25,41348.0,16.4963,16.5058,16.4867,16.5058,41348.0
2016-07-11 11:30:00,17.25,17.26,17.24,17.26,131776.0,16.5058,16.5154,16.4963,16.5154,131776.0
2016-07-11 11:35:00,17.26,17.27,17.25,17.25,141768.0,16.5154,16.525,16.5058,16.5058,141768.0
2016-07-11 11:40:00,17.25,17.26,17.25,17.25,80996.0,16.5058,16.5154,16.5058,16.5058,80996.0
2016-07-11 11:45:00,17.25,17.26,17.24,17.25,86528.0,16.5058,16.5154,16.4963,16.5058,86528.0
2016-07-11 11:50:00,17.25,17.27,17.25,17.27,177672.0,16.5058,16.525,16.5058,16.525,177672.0
2016-07-11 11:55:00,17.27,17.27,17.25,17.25,138832.0,16.525,16.525,16.5058,16.5058,138832.0
2016-07-11 12:00:00,17.25,17.26,17.25,17.25,20648.0,16.5058,16.5154,16.5058,16.5058,20648.0
2016-07-11 12:05:00,17.25,17.25,17.25,17.25,9800.0,16.5058,16.5058,16.5058,16.5058,9800.0
2016-07-11 12:10:00,17.25,17.25,17.24,17.25,86380.0,16.5058,16.5058,16.4963,16.5058,86380.0
2016-07-11 12:15:00,17.25,17.25,17.24,17.25,29516.0,16.5058,16.5058,16.4963,16.5058,29516.0
2016-07-11 12:20:00,17.26,17.26,17.25,17.25,44500.0,16.5154,16.5154,16.5058,16.5058,44500.0
2016-07-11 12:25:00,17.26,17.26,17.25,17.26,21252.0,16.5154,16.5154,16.5058,16.5154,21252.0
2016-07-11 12:30:00,17.26,17.27,17.26,17.26,83124.0,16.5154,16.525,16.5154,16.5154,83124.0
2016-07-11 12:35:00,17.27,17.29,17.26,17.29,204072.0,16.525,16.5441,16.5154,16.5441,204072.0
2016-07-11 12:40:00,17.29,17.3,17.28,17.3,373528.0,16.5441,16.5537,16.5345,16.5537,373528.0
2016-07-11 12:45:00,17.3,17.3,17.29,17.29,156144.0,16.5537,16.5537,16.5441,16.5441,156144.0
2016-07-11 12:50:00,17.28,17.3,17.28,17.29,24908.0,16.5345,16.5537,16.5345,16.5441,24908.0
2016-07-11 12:55:00,17.29,17.29,17.28,17.29,86416.0,16.5441,16.5441,16.5345,16.5441,86416.0
2016-07-11 13:00:00,17.29,17.29,17.28,17.29,107336.0,16.5441,16.5441,16.5345,16.5441,107336.0
2016-07-11 13:05:00,17.29,17.29,17.28,17.28,35248.0,16.5441,16.5441,16.5345,16.5345,35248.0
2016-07-11 13:10:00,17.28,17.29,17.27,17.27,81612.0,16.5345,16.5441,16.525,16.525,81612.0
2016-07-11 13:15:00,17.27,17.28,17.27,17.27,62368.0,16.525,16.5345,16.525,16.525,62368.0
2016-07-11 13:20:00,17.28,17.29,17.26,17.26,98844.0,16.5345,16.5441,16.5154,16.5154,98844.0
2016-07-11 13:25:00,17.26,17.27,17.26,17.26,56160.0,16.5154,16.525,16.5154,16.5154,56160.0
2016-07-11 13:30:00,17.26,17.27,17.26,17.27,200816.0,16.5154,16.525,16.5154,16.525,200816.0
2016-07-11 13:35:00,17.27,17.27,17.27,17.27,41304.0,16.525,16.525,16.525,16.525,41304.0
2016-07-11 13:40:00,17.27,17.27,17.26,17.27,85796.0,16.525,16.525,16.5154,16.525,85796.0
2016-07-11 13:45:00,17.27,17.28,17.27,17.28,122184.0,16.525,16.5345,16.525,16.5345,122184.0
2016-07-11 13:50:00,17.28,17.29,17.28,17.28,25204.0,16.5345,16.5441,16.5345,16.5345,25204.0
2016-07-11 13:55:00,17.28,17.28,17.25,17.25,88800.0,16.5345,16.5345,16.5058,16.5058,88800.0
2016-07-11 14:00:00,17.25,17.26,17.25,17.25,83080.0,16.5058,16.5154,16.5058,16.5058,83080.0
2016-07-11 14:05:00,17.25,17.26,17.25,17.26,46248.0,16.5058,16.5154,16.5058,16.5154,46248.0
2016-07-11 14:10:00,17.26,17.26,17.25,17.26,64656.0,16.5154,16.5154,16.5058,16.5154,64656.0
2016-07-11 14:15:00,17.26,17.26,17.25,17.25,49200.0,16.5154,16.5154,16.5058,16.5058,49200.0
2016-07-11 14:20:00,17.25,17.26,17.25,17.25,35020.0,16.5058,16.5154,16.5058,16.5058,35020.0
2016-07-11 14:25:00,17.25,17.27,17.25,17.26,70504.0,16.5058,16.525,16.5058,16.5154,70504.0
2016-07-11 14:30:00,17.25,17.27,17.25,17.27,56832.0,16.5058,16.525,16.5058,16.525,56832.0
2016-07-11 14:35:00,17.27,17.27,17.26,17.27,17844.0,16.525,16.525,16.5154,16.525,17844.0
2016-07-11 14:40:00,17.27,17.28,17.26,17.27,118968.0,16.525,16.5345,16.5154,16.525,118968.0
2016-07-11 14:45:00,17.27,17.27,17.24,17.25,72552.0,16.525,16.525,16.4963,16.5058,72552.0
2016-07-11 14:50:00,17.25,17.26,17.25,17.25,75036.0,16.5058,16.5154,16.5058,16.5058,75036.0
2016-07-11 14:55:00,17.26,17.26,17.25,17.25,62656.0,16.5154,16.5154,16.5058,16.5058,62656.0
2016-07-11 15:00:00,17.25,17.26,17.25,17.26,44256.0,16.5058,16.5154,16.5058,16.5154,44256.0
2016-07-11 15:05:00,17.25,17.28,17.25,17.28,172036.0,16.5058,16.5345,16.5058,16.5345,172036.0
2016-07-11 15:10:00,17.28,17.28,17.27,17.28,82328.0,16.5345,16.5345,16.525,16.5345,82328.0
2016-07-11 15:15:00,17.28,17.29,17.28,17.28,218848.0,16.5345,16.5441,16.5345,16.5345,218848.0
2016-07-11 15:20:00,17.28,17.28,17.27,17.27,57164.0,16.5345,16.5345,16.525,16.525,57164.0
2016-07-11 15:25:00,17.27,17.27,17.25,17.25,159884.0,16.525,16.525,16.5058,16.5058,159884.0
2016-07-11 15:30:00,17.25,17.25,17.23,17.23,105960.0,16.5058,16.5058,16.4867,16.4867,105960.0
2016-07-11 15:35:00,17.23,17.25,17.23,17.24,124212.0,16.4867,16.5058,16.4867,16.4963,124212.0
2016-07-11 15:40:00,17.24,17.24,17.22,17.23,92432.0,16.4963,16.4963,16.4771,16.4867,92432.0
2016-07-11 15:45:00,17.23,17.23,17.21,17.22,97468.0,16.4867,16.4867,16.4676,16.4771,97468.0
2016-07-11 15:50:00,17.22,17.22,17.21,17.22,208804.0,16.4771,16.4771,16.4676,16.4771,208804.0
2016-07-11 15:55:00,17.23,17.23,17.19,17.19,640096.0,16.4867,16.4867,16.4484,16.4484,640096.0
2016-07-12 09:30:00,17.38,17.41,17.37,17.41,708172.0,16.6302,16.6589,16.6207,16.6589,708172.0
2016-07-12 09:35:00,17.4,17.42,17.4,17.41,384280.0,16.6494,16.6685,16.6494,16.6589,384280.0
2016-07-12 09:40:00,17.42,17.44,17.41,17.43,336300.0,16.6685,16.6876,16.6589,16.6781,336300.0
2016-07-12 09:45:00,17.43,17.44,17.42,17.42,196536.0,16.6781,16.6876,16.6685,16.6685,196536.0
2016-07-12 09:50:00,17.42,17.43,17.42,17.42,266580.0,16.6685,16.6781,16.6685,16.6685,266580.0
2016-07-12 09:55:00,17.43,17.43,17.39,17.39,284380.0,16.6781,16.6781,16.6398,16.6398,284380.0
2016-07-12 10:00:00,17.39,17.4,17.38,17.39,139872.0,16.6398,16.6494,16.6302,16.6398,139872.0
2016-07-12 10:05:00,17.39,17.4,17.36,17.36,311180.0,16.6398,16.6494,16.6111,16.6111,311180.0
2016-07-12 10:10:00,17.36,17.38,17.35,17.36,147668.0,16.6111,16.6302,16.6015,16.6111,147668.0
2016-07-12 10:15:00,17.36,17.37,17.34,17.35,220128.0,16.6111,16.6207,16.5919,16.6015,220128.0
2016-07-12 10:20:00,17.35,17.36,17.34,17.34,103972.0,16.6015,16.6111,16.5919,16.5919,103972.0
2016-07-12 10:25:00,17.34,17.37,17.33,17.36,214460.0,16.5919,16.6207,16.5824,16.6111,214460.0
2016-07-12 10:30:00,17.37,17.38,17.36,17.37,82152.0,16.6207,16.6302,16.6111,16.6207,82152.0
2016-07-12 10:35:00,17.37,17.37,17.36,17.36,43600.0,16.6207,16.6207,16.6111,16.6111,43600.0
2016-07-12 10:40:00,17.36,17.38,17.36,17.38,144172.0,16.6111,16.6302,16.6111,16.6302,144172.0
2016-07-12 10:45:00,17.38,17.39,17.38,17.39,147004.0,16.6302,16.6398,16.6302,16.6398,147004.0
2016-07-12 10:50:00,17.39,17.4,17.38,17.39,45136.0,16.6398,16.6494,16.6302,16.6398,45136.0
2016-07-12 10:55:00,17.39,17.39,17.38,17.39,110448.0,16.6398,16.6398,16.6302,16.6398,110448.0
2016-07-12 11:00:00,17.39,17.39,17.38,17.39,110744.0,16.6398,16.6398,16.6302,16.6398,110744.0
2016-07-12 11:05:00,17.39,17.41,17.38,17.4,171016.0,16.6398,16.6589,16.6302,16.6494,171016.0
2016-07-12 11:10:00,17.4,17.41,17.4,17.41,51748.0,16.6494,16.6589,16.6494,16.6589,51748.0
2016-07-12 11:15:00,17.41,17.41,17.4,17.41,32604.0,16.6589,16.6589,16.6494,16.6589,32604.0
2016-07-12 11:20:00,17.41,17.42,17.4,17.42,128740.0,16.6589,16.6685,16.6494,16.6685,128740.0
2016-07-12 11:25:00,17.42,17.44,17.42,17.43,184248.0,16.6685,16.6876,16.6685,16.6781,184248.0
2016-07-12 11:30:00,17.43,17.44,17.43,17.44,95648.0,16.6781,16.6876,16.6781,16.6876,95648.0
2016-07-12 11:35:00,17.44,17.46,17.44,17.46,198896.0,16.6876,16.7068,16.6876,16.7068,198896.0
2016-07-12 11:40:00,17.46,17.47,17.46,17.47,82720.0,16.7068,16.7163,16.7068,16.7163,82720.0
2016-07-12 11:45:00,17.46,17.46,17.46,17.46,23288.0,16.7068,16.7068,16.7068,16.7068,23288.0
2016-07-12 11:50:00,17.46,17.46,17.45,17.46,30536.0,16.7068,16.7068,16.6972,16.7068,30536.0
2016-07-12 11:55:00,17.46,17.47,17.46,17.47,85772.0,16.7068,16.7163,16.7068,16.7163,85772.0
2016-07-12 12:00:00,17.46,17.47,17.46,17.46,43592.0,16.7068,16.7163,16.7068,16.7068,43592.0
2016-07-12 12:05:00,17.46,17.47,17.46,17.47,75772.0,16.7068,16.7163,16.7068,16.7163,75772.0
2016-07-12 12:10:00,17.47,17.48,17.47,17.48,31520.0,16.7163,16.7259,16.7163,16.7259,31520.0
2016-07-12 12:15:00,17.48,17.49,17.47,17.48,143964.0,16.7259,16.7355,16.7163,16.7259,143964.0
2016-07-12 12:20:00,17.48,17.49,17.48,17.48,94844.0,16.7259,16.7355,16.7259,16.7259,94844.0
2016-07-12 12:25:00,17.48,17.49,17.48,17.49,82688.0,16.7259,16.7355,16.7259,16.7355,82688.0
2016-07-12 12:30:00,17.49,17.5,17.49,17.49,48628.0,16.7355,16.745,16.7355,16.7355,48628.0
2016-07-12 12:35:00,17.5,17.5,17.48,17.49,48968.0,16.745,16.745,16.7259,16.7355,48968.0
2016-07-12 12:40:00,17.49,17.49,17.47,17.48,87604.0,16.7355,16.7355,16.7163,16.7259,87604.0
2016-07-12 12:45:00,17.48,17.48,17.46,17.46,116660.0,16.7259,16.7259,16.7068,16.7068,116660.0
2016-07-12 12:50:00,17.46,17.47,17.46,17.47,123620.0,16.7068,16.7163,16.7068,16.7163,123620.0
2016-07-12 12:55:00,17.47,17.47,17.46,17.47,41840.0,16.7163,16.7163,16.7068,16.7163,41840.0
2016-07-12 13:00:00,17.47,17.48,17.47,17.47,50116.0,16.7163,16.7259,16.7163,16.7163,50116.0
2016-07-12 13:05:00,17.47,17.48,17.47,17.47,51684.0,16.7163,16.7259,16.7163,16.7163,51684.0
2016-07-12 13:10:00,17.47,17.47,17.46,17.47,94268.0,16.7163,16.7163,16.7068,16.7163,94268.0
2016-07-12 13:15:00,17.47,17.48,17.47,17.47,88300.0,16.7163,16.7259,16.7163,16.7163,88300.0
2016-07-12 13:20:00,17.47,17.47,17.47,17.47,19616.0,16.7163,16.7163,16.7163,16.7163,19616.0
2016-07-12 13:25:00,17.48,17.48,17.47,17.48,61080.0,16.7259,16.7259,16.7163,16.7259,61080.0
2016-07-12 13:30:00,17.48,17.5,17.48,17.49,79760.0,16.7259,16.745,16.7259,16.7355,79760.0
2016-07-12 13:35:00,17.49,17.49,17.49,17.49,67336.0,16.7355,16.7355,16.7355,16.7355,67336.0
2016-07-12 13:40:00,17.49,17.5,17.49,17.49,37736.0,16.7355,16.745,16.7355,16.7355,37736.0
2016-07-12 13:45:00,17.49,17.49,17.47,17.47,87584.0,16.7355,16.7355,16.7163,16.7163,87584.0
2016-07-12 13:50:00,17.47,17.47,17.46,17.47,59456.0,16.7163,16.7163,16.7068,16.7163,59456.0
2016-07-12 13:55:00,17.47,17.47,17.44,17.44,117116.0,16.7163,16.7163,16.6876,16.6876,117116.0
2016-07-12 14:00:00,17.45,17.46,17.45,17.46,85388.0,16.6972,16.7068,16.6972,16.7068,85388.0
2016-07-12 14:05:00,17.46,17.47,17.45,17.45,73252.0,16.7068,16.7163,16.6972,16.6972,73252.0
2016-07-12 14:10:00,17.46,17.48,17.46,17.47,61732.0,16.7068,16.7259,16.7068,16.7163,61732.0
2016-07-12 14:15:00,17.47,17.49,17.47,17.49,59056.0,16.7163,16.7355,16.7163,16.7355,59056.0
2016-07-12 14:20:00,17.49,17.49,17.48,17.48,53000.0,16.7355,16.7355,16.7259,16.7259,53000.0
2016-07-12 14:25:00,17.48,17.49,17.48,17.48,40896.0,16.7259,16.7355,16.7259,16.7259,40896.0
2016-07-12 14:30:00,17.48,17.49,17.47,17.47,59392.0,16.7259,16.7355,16.7163,16.7163,59392.0
2016-07-12 14:35:00,17.47,17.47,17.47,17.47,51800.0,16.7163,16.7163,16.7163,16.7163,51800.0
2016-07-12 14:40:00,17.47,17.5,17.47,17.49,80016.0,16.7163,16.745,16.7163,16.7355,80016.0
2016-07-12 14:45:00,17.49,17.5,17.48,17.49,64616.0,16.7355,16.745,16.7259,16.7355,64616.0
2016-07-12 14:50:00,17.49,17.5,17.47,17.47,124788.0,16.7355,16.745,16.7163,16.7163,124788.0
2016-07-12 14:55:00,17.47,17.47,17.46,17.46,89480.0,16.7163,16.7163,16.7068,16.7068,89480.0
2016-07-12 15:00:00,17.46,17.48,17.46,17.47,54568.0,16.7068,16.7259,16.7068,16.7163,54568.0
2016-07-12 15:05:00,17.47,17.47,17.46,17.46,66848.0,16.7163,16.7163,16.7068,16.7068,66848.0
2016-07-12 15:10:00,17.46,17.47,17.45,17.45,86992.0,16.7068,16.7163,16.6972,16.6972,86992.0
2016-07-12 15:15:00,17.45,17.46,17.43,17.44,68276.0,16.6972,16.7068,16.6781,16.6876,68276.0
2016-07-12 15:20:00,17.45,17.46,17.45,17.46,37140.0,16.6972,16.7068,16.6972,16.7068,37140.0
2016-07-12 15:25:00,17.46,17.47,17.45,17.46,42056.0,16.7068,16.7163,16.6972,16.7068,42056.0
2016-07-12 15:30:00,17.46,17.46,17.45,17.46,54024.0,16.7068,16.7068,16.6972,16.7068,54024.0
2016-07-12 15:35:00,17.46,17.48,17.45,17.47,76572.0,16.7068,16.7259,16.6972,16.7163,76572.0
2016-07-12 15:40:00,17.47,17.47,17.43,17.43,138828.0,16.7163,16.7163,16.6781,16.6781,138828.0
2016-07-12 15:45:00,17.43,17.44,17.43,17.44,86152.0,16.6781,16.6876,16.6781,16.6876,86152.0
2016-07-12 15:50:00,17.44,17.45,17.43,17.44,225644.0,16.6876,16.6972,16.6781,16.6876,225644.0
2016-07-12 15:55:00,17.44,17.46,17.43,17.44,385008.0,16.6876,16.7068,16.6781,16.6876,385008.0
2016-07-13 09:30:00,17.52,17.53,17.47,17.48,312632.0,16.7642,16.7738,16.7163,16.7259,312632.0
2016-07-13 09:35:00,17.47,17.49,17.45,17.45,225952.0,16.7163,16.7355,16.6972,16.6972,225952.0
2016-07-13 09:40:00,17.46,17.46,17.43,17.43,224892.0,16.7068,16.7068,16.6781,16.6781,224892.0
2016-07-13 09:45:00,17.43,17.46,17.42,17.42,318000.0,16.6781,16.7068,16.6685,16.6685,318000.0
2016-07-13 09:50:00,17.43,17.43,17.41,17.43,210224.0,16.6781,16.6781,16.6589,16.6781,210224.0
2016-07-13 09:55:00,17.43,17.44,17.42,17.43,154384.0,16.6781,16.6876,16.6685,16.6781,154384.0
2016-07-13 10:00:00,17.43,17.46,17.43,17.45,134868.0,16.6781,16.7068,16.6781,16.6972,134868.0
2016-07-13 10:05:00,17.45,17.46,17.45,17.46,117152.0,16.6972,16.7068,16.6972,16.7068,117152.0
2016-07-13 10:10:00,17.46,17.48,17.46,17.47,85024.0,16.7068,16.7259,16.7068,16.7163,85024.0
2016-07-13 10:15:00,17.47,17.47,17.43,17.45,82816.0,16.7163,16.7163,16.6781,16.6972,82816.0
2016-07-13 10:20:00,17.45,17.46,17.45,17.45,60972.0,16.6972,16.7068,16.6972,16.6972,60972.0
2016-07-13 10:25:00,17.45,17.45,17.43,17.44,58232.0,16.6972,16.6972,16.6781,16.6876,58232.0
2016-07-13 10:30:00,17.44,17.48,17.42,17.44,173052.0,16.6876,16.7259,16.6685,16.6876,173052.0
2016-07-13 10:35:00,17.44,17.46,17.44,17.45,70928.0,16.6876,16.7068,16.6876,16.6972,70928.0
2016-07-13 10:40:00,17.44,17.48,17.44,17.48,169388.0,16.6876,16.7259,16.6876,16.7259,169388.0
2016-07-13 10:45:00,17.48,17.48,17.46,17.47,55212.0,16.7259,16.7259,16.7068,16.7163,55212.0
2016-07-13 10:50:00,17.47,17.48,17.46,17.47,41704.0,16.7163,16.7259,16.7068,16.7163,41704.0
2016-07-13 10:55:00,17.47,17.47,17.46,17.47,126908.0,16.7163,16.7163,16.7068,16.7163,126908.0
2016-07-13 11:00:00,17.46,17.48,17.45,17.47,69340.0,16.7068,16.7259,16.6972,16.7163,69340.0
2016-07-13 11:05:00,17.46,17.46,17.43,17.45,57988.0,16.7068,16.7068,16.6781,16.6972,57988.0
2016-07-13 11:10:00,17.45,17.46,17.45,17.45,41000.0,16.6972,16.7068,16.6972,16.6972,41000.0
2016-07-13 11:15:00,17.44,17.45,17.42,17.43,114392.0,16.6876,16.6972,16.6685,16.6781,114392.0
2016-07-13 11:20:00,17.42,17.43,17.42,17.42,102628.0,16.6685,16.6781,16.6685,16.6685,102628.0
2016-07-13 11:25:00,17.42,17.43,17.41,17.42,73932.0,16.6685,16.6781,16.6589,16.6685,73932.0
2016-07-13 11:30:00,17.42,17.42,17.39,17.39,228016.0,16.6685,16.6685,16.6398,16.6398,228016.0
2016-07-13 11:35:00,17.39,17.39,17.36,17.36,206100.0,16.6398,16.6398,16.6111,16.6111,206100.0
2016-07-13 11:40:00,17.36,17.38,17.36,17.36,87548.0,16.6111,16.6302,16.6111,16.6111,87548.0
2016-07-13 11:45:00,17.36,17.36,17.35,17.36,56600.0,16.6111,16.6111,16.6015,16.6111,56600.0
2016-07-13 11:50:00,17.36,17.38,17.35,17.38,116976.0,16.6111,16.6302,16.6015,16.6302,116976.0
2016-07-13 11:55:00,17.38,17.39,17.37,17.38,61764.0,16.6302,16.6398,16.6207,16.6302,61764.0
2016-07-13 12:00:00,17.38,17.4,17.38,17.4,214552.0,16.6302,16.6494,16.6302,16.6494,214552.0
2016-07-13 12:05:00,17.4,17.4,17.39,17.4,72092.0,16.6494,16.6494,16.6398,16.6494,72092.0
2016-07-13 12:10:00,17.4,17.4,17.39,17.4,110896.0,16.6494,16.6494,16.6398,16.6494,110896.0
2016-07-13 12:15:00,17.4,17.41,17.4,17.41,201648.0,16.6494,16.6589,16.6494,16.6589,201648.0
2016-07-13 12:20:00,17.41,17.41,17.41,17.41,60612.0,16.6589,16.6589,16.6589,16.6589,60612.0
2016-07-13 12:25:00,17.41,17.41,17.39,17.39,64296.0,16.6589,16.6589,16.6398,16.6398,64296.0
2016-07-13 12:30:00,17.39,17.39,17.38,17.39,157960.0,16.6398,16.6398,16.6302,16.6398,157960.0
2016-07-13 12:35:00,17.39,17.4,17.37,17.39,67468.0,16.6398,16.6494,16.6207,16.6398,67468.0
2016-07-13 12:40:00,17.39,17.41,17.38,17.41,109676.0,16.6398,16.6589,16.6302,16.6589,109676.0
2016-07-13 12:45:00,17.41,17.41,17.39,17.4,36740.0,16.6589,16.6589,16.6398,16.6494,36740.0
2016-07-13 12:50:00,17.4,17.4,17.39,17.4,76528.0,16.6494,16.6494,16.6398,16.6494,76528.0
2016-07-13 12:55:00,17.39,17.41,17.39,17.41,69000.0,16.6398,16.6589,16.6398,16.6589,69000.0
2016-07-13 13:00:00,17.41,17.43,17.41,17.43,224256.0,16.6589,16.6781,16.6589,16.6781,224256.0
2016-07-13 13:05:00,17.43,17.43,17.43,17.43,142980.0,16.6781,16.6781,16.6781,16.6781,142980.0
2016-07-13 13:10:00,17.43,17.43,17.43,17.43,50000.0,16.6781,16.6781,16.6781,16.6781,50000.0
2016-07-13 13:15:00,17.43,17.44,17.43,17.43,46524.0,16.6781,16.6876,16.6781,16.6781,46524.0
2016-07-13 13:20:00,17.43,17.43,17.42,17.42,143720.0,16.6781,16.6781,16.6685,16.6685,143720.0
2016-07-13 13:25:00,17.41,17.41,17.4,17.4,70508.0,16.6589,16.6589,16.6494,16.6494,70508.0
2016-07-13 13:30:00,17.4,17.4,17.39,17.4,102408.0,16.6494,16.6494,16.6398,16.6494,102408.0
2016-07-13 13:35:00,17.4,17.4,17.39,17.4,74228.0,16.6494,16.6494,16.6398,16.6494,74228.0
2016-07-13 13:40:00,17.41,17.42,17.41,17.42,88620.0,16.6589,16.6685,16.6589,16.6685,88620.0
2016-07-13 13:45:00,17.42,17.44,17.42,17.44,66724.0,16.6685,16.6876,16.6685,16.6876,66724.0
2016-07-13 13:50:00,17.44,17.44,17.39,17.4,52172.0,16.6876,16.6876,16.6398,16.6494,52172.0
2016-07-13 13:55:00,17.4,17.41,17.4,17.4,31984.0,16.6494,16.6589,16.6494,16.6494,31984.0
2016-07-13 14:00:00,17.4,17.4,17.39,17.39,6800.0,16.6494,16.6494,16.6398,16.6398,6800.0
2016-07-13 14:05:00,17.39,17.43,17.39,17.43,70252.0,16.6398,16.6781,16.6398,16.6781,70252.0
2016-07-13 14:10:00,17.43,17.45,17.43,17.43,131336.0,16.6781,16.6972,16.6781,16.6781,131336.0
2016-07-13 14:15:00,17.43,17.43,17.42,17.43,49476.0,16.6781,16.6781,16.6685,16.6781,49476.0
2016-07-13 14:20:00,17.43,17.43,17.43,17.43,31804.0,16.6781,16.6781,16.6781,16.6781,31804.0
2016-07-13 14:25:00,17.43,17.46,17.43,17.46,104656.0,16.6781,16.7068,16.6781,16.7068,104656.0
2016-07-13 14:30:00,17.46,17.47,17.44,17.44,157060.0,16.7068,16.7163,16.6876,16.6876,157060.0
2016-07-13 14:35:00,17.45,17.47,17.44,17.45,161944.0,16.6972,16.7163,16.6876,16.6972,161944.0
2016-07-13 14:40:00,17.45,17.46,17.43,17.46,29560.0,16.6972,16.7068,16.6781,16.7068,29560.0
2016-07-13 14:45:00,17.45,17.46,17.44,17.46,63044.0,16.6972,16.7068,16.6876,16.7068,63044.0
2016-07-13 14:50:00,17.46,17.46,17.44,17.44,60776.0,16.7068,16.7068,16.6876,16.6876,60776.0
2016-07-13 14:55:00,17.44,17.46,17.44,17.45,61932.0,16.6876,16.7068,16.6876,16.6972,61932.0
2016-07-13 15:00:00,17.45,17.48,17.45,17.47,93304.0,16.6972,16.7259,16.6972,16.7163,93304.0
2016-07-13 15:05:00,17.47,17.48,17.45,17.46,132348.0,16.7163,16.7259,16.6972,16.7068,132348.0
2016-07-13 15:10:00,17.46,17.46,17.43,17.43,44028.0,16.7068,16.7068,16.6781,16.6781,44028.0
2016-07-13 15:15:00,17.43,17.44,17.43,17.44,103496.0,16.6781,16.6876,16.6781,16.6876,103496.0
2016-07-13 15:20:00,17.44,17.45,17.43,17.44,106480.0,16.6876,16.6972,16.6781,16.6876,106480.0
2016-07-13 15:25:00,17.44,17.45,17.43,17.44,118156.0,16.6876,16.6972,16.6781,16.6876,118156.0
2016-07-13 15:30:00,17.43,17.46,17.43,17.46,65104.0,16.6781,16.7068,16.6781,16.7068,65104.0
2016-07-13 15:35:00,17.46,17.47,17.46,17.46,121156.0,16.7068,16.7163,16.7068,16.7068,121156.0
2016-07-13 15:40:00,17.46,17.47,17.46,17.47,136332.0,16.7068,16.7163,16.7068,16.7163,136332.0
2016-07-13 15:45:00,17.47,17.47,17.46,17.46,80544.0,16.7163,16.7163,16.7068,16.7068,80544.0
2016-07-13 15:50:00,17.46,17.46,17.45,17.45,143664.0,16.7068,16.7068,16.6972,16.6972,143664.0
2016-07-13 15:55:00,17.45,17.46,17.44,17.44,378188.0,16.6972,16.7068,16.6876,16.6876,378188.0
2016-07-14 09:30:00,17.68,17.7,17.66,17.68,719456.0,16.9173,16.9364,16.8981,16.9173,719456.0
2016-07-14 09:35:00,17.68,17.68,17.64,17.66,177716.0,16.9173,16.9173,16.879,16.8981,177716.0
2016-07-14 09:40:00,17.66,17.66,17.63,17.63,174228.0,16.8981,16.8981,16.8694,16.8694,174228.0
2016-07-14 09:45:00,17.63,17.64,17.61,17.61,100272.0,16.8694,16.879,16.8503,16.8503,100272.0
2016-07-14 09:50:00,17.61,17.64,17.61,17.64,175616.0,16.8503,16.879,16.8503,16.879,175616.0
2016-07-14 09:55:00,17.64,17.67,17.64,17.66,197444.0,16.879,16.9077,16.879,16.8981,197444.0
2016-07-14 10:00:00,17.66,17.7,17.65,17.7,401772.0,16.8981,16.9364,16.8886,16.9364,401772.0
2016-07-14 10:05:00,17.7,17.72,17.68,17.71,449324.0,16.9364,16.9556,16.9173,16.946,449324.0
2016-07-14 10:10:00,17.71,17.72,17.69,17.71,311556.0,16.946,16.9556,16.9268,16.946,311556.0
2016-07-14 10:15:00,17.71,17.72,17.67,17.68,397256.0,16.946,16.9556,16.9077,16.9173,397256.0
2016-07-14 10:20:00,17.67,17.71,17.67,17.71,278432.0,16.9077,16.946,16.9077,16.946,278432.0
2016-07-14 10:25:00,17.71,17.71,17.67,17.68,198064.0,16.946,16.946,16.9077,16.9173,198064.0
2016-07-14 10:30:00,17.68,17.7,17.68,17.69,220552.0,16.9173,16.9364,16.9173,16.9268,220552.0
2016-07-14 10:35:00,17.69,17.72,17.69,17.7,99116.0,16.9268,16.9556,16.9268,16.9364,99116.0
2016-07-14 10:40:00,17.71,17.71,17.66,17.67,109120.0,16.946,16.946,16.8981,16.9077,109120.0
2016-07-14 10:45:00,17.68,17.68,17.66,17.66,135900.0,16.9173,16.9173,16.8981,16.8981,135900.0
2016-07-14 10:50:00,17.66,17.66,17.64,17.65,248432.0,16.8981,16.8981,16.879,16.8886,248432.0
2016-07-14 10:55:00,17.66,17.67,17.66,17.66,123836.0,16.8981,16.9077,16.8981,16.8981,123836.0
2016-07-14 11:00:00,17.66,17.68,17.66,17.68,145472.0,16.8981,16.9173,16.8981,16.9173,145472.0
2016-07-14 11:05:00,17.68,17.7,17.68,17.7,128724.0,16.9173,16.9364,16.9173,16.9364,128724.0
2016-07-14 11:10:00,17.7,17.7,17.68,17.69,190092.0,16.9364,16.9364,16.9173,16.9268,190092.0
2016-07-14 11:15:00,17.69,17.69,17.66,17.67,78208.0,16.9268,16.9268,16.8981,16.9077,78208.0
2016-07-14 11:20:00,17.67,17.68,17.67,17.67,125104.0,16.9077,16.9173,16.9077,16.9077,125104.0
2016-07-14 11:25:00,17.67,17.68,17.66,17.67,59384.0,16.9077,16.9173,16.8981,16.9077,59384.0
2016-07-14 11:30:00,17.67,17.67,17.65,17.65,89560.0,16.9077,16.9077,16.8886,16.8886,89560.0
2016-07-14 11:35:00,17.65,17.66,17.64,17.65,353024.0,16.8886,16.8981,16.879,16.8886,353024.0
2016-07-14 11:40:00,17.65,17.65,17.64,17.65,240300.0,16.8886,16.8886,16.879,16.8886,240300.0
2016-07-14 11:45:00,17.64,17.66,17.64,17.64,91972.0,16.879,16.8981,16.879,16.879,91972.0
2016-07-14 11:50:00,17.64,17.65,17.63,17.65,149224.0,16.879,16.8886,16.8694,16.8886,149224.0
2016-07-14 11:55:00,17.65,17.65,17.64,17.64,80864.0,16.8886,16.8886,16.879,16.879,80864.0
2016-07-14 12:00:00,17.64,17.66,17.64,17.66,96968.0,16.879,16.8981,16.879,16.8981,96968.0
2016-07-14 12:05:00,17.65,17.67,17.65,17.66,129104.0,16.8886,16.9077,16.8886,16.8981,129104.0
2016-07-14 12:10:00,17.66,17.66,17.64,17.64,265964.0,16.8981,16.8981,16.879,16.879,265964.0
2016-07-14 12:15:00,17.64,17.65,17.64,17.64,353852.0,16.879,16.8886,16.879,16.879,353852.0
2016-07-14 12:20:00,17.64,17.65,17.62,17.63,374648.0,16.879,16.8886,16.8599,16.8694,374648.0
2016-07-14 12:25:00,17.63,17.63,17.62,17.62,335388.0,16.8694,16.8694,16.8599,16.8599,335388.0
2016-07-14 12:30:00,17.62,17.64,17.62,17.63,60400.0,16.8599,16.879,16.8599,16.8694,60400.0
2016-07-14 12:35:00,17.63,17.64,17.63,17.64,37436.0,16.8694,16.879,16.8694,16.879,37436.0
2016-07-14 12:40:00,17.64,17.65,17.64,17.64,42804.0,16.879,16.8886,16.879,16.879,42804.0
2016-07-14 12:45:00,17.64,17.64,17.64,17.64,118264.0,16.879,16.879,16.879,16.879,118264.0
2016-07-14 12:50:00,17.64,17.65,17.64,17.65,38412.0,16.879,16.8886,16.879,16.8886,38412.0
2016-07-14 12:55:00,17.65,17.65,17.62,17.63,258784.0,16.8886,16.8886,16.8599,16.8694,258784.0
2016-07-14 13:00:00,17.63,17.63,17.61,17.61,130328.0,16.8694,16.8694,16.8503,16.8503,130328.0
2016-07-14 13:05:00,17.61,17.62,17.6,17.61,440600.0,16.8503,16.8599,16.8407,16.8503,440600.0
2016-07-14 13:10:00,17.61,17.61,17.58,17.59,629776.0,16.8503,16.8503,16.8216,16.8312,629776.0
2016-07-14 13:15:00,17.59,17.59,17.57,17.57,329452.0,16.8312,16.8312,16.812,16.812,329452.0
2016-07-14 13:20:00,17.57,17.59,17.56,17.57,666220.0,16.812,16.8312,16.8025,16.812,666220.0
2016-07-14 13:25:00,17.57,17.58,17.56,17.56,526372.0,16.812,16.8216,16.8025,16.8025,526372.0
2016-07-14 13:30:00,17.57,17.59,17.56,17.59,325836.0,16.812,16.8312,16.8025,16.8312,325836.0
2016-07-14 13:35:00,17.59,17.6,17.59,17.59,26316.0,16.8312,16.8407,16.8312,16.8312,26316.0
2016-07-14 13:40:00,17.59,17.6,17.58,17.6,35088.0,16.8312,16.8407,16.8216,16.8407,35088.0
2016-07-14 13:45:00,17.6,17.6,17.59,17.6,24252.0,16.8407,16.8407,16.8312,16.8407,24252.0
2016-07-14 13:50:00,17.6,17.6,17.58,17.58,303384.0,16.8407,16.8407,16.8216,16.8216,303384.0
2016-07-14 13:55:00,17.58,17.59,17.57,17.58,296500.0,16.8216,16.8312,16.812,16.8216,296500.0
2016-07-14 14:00:00,17.59,17.6,17.59,17.6,119924.0,16.8312,16.8407,16.8312,16.8407,119924.0
2016-07-14 14:05:00,17.59,17.6,17.58,17.59,615256.0,16.8312,16.8407,16.8216,16.8312,615256.0
2016-07-14 14:10:00,17.6,17.61,17.6,17.61,211540.0,16.8407,16.8503,16.8407,16.8503,211540.0
2016-07-14 14:15:00,17.61,17.63,17.61,17.63,334884.0,16.8503,16.8694,16.8503,16.8694,334884.0
2016-07-14 14:20:00,17.63,17.63,17.62,17.63,88572.0,16.8694,16.8694,16.8599,16.8694,88572.0
2016-07-14 14:25:00,17.63,17.64,17.63,17.63,49792.0,16.8694,16.879,16.8694,16.8694,49792.0
2016-07-14 14:30:00,17.63,17.63,17.61,17.62,185500.0,16.8694,16.8694,16.8503,16.8599,185500.0
2016-07-14 14:35:00,17.62,17.64,17.62,17.63,292580.0,16.8599,16.879,16.8599,16.8694,292580.0
2016-07-14 14:40:00,17.63,17.65,17.63,17.64,136944.0,16.8694,16.8886,16.8694,16.879,136944.0
2016-07-14 14:45:00,17.64,17.64,17.63,17.64,457836.0,16.879,16.879,16.8694,16.879,457836.0
2016-07-14 14:50:00,17.64,17.64,17.63,17.63,287364.0,16.879,16.879,16.8694,16.8694,287364.0
2016-07-14 14:55:00,17.63,17.64,17.63,17.63,102452.0,16.8694,16.879,16.8694,16.8694,102452.0
2016-07-14 15:00:00,17.63,17.64,17.63,17.64,36680.0,16.8694,16.879,16.8694,16.879,36680.0
2016-07-14 15:05:00,17.64,17.68,17.64,17.68,318192.0,16.879,16.9173,16.879,16.9173,318192.0
2016-07-14 15:10:00,17.68,17.68,17.67,17.68,126060.0,16.9173,16.9173,16.9077,16.9173,126060.0
2016-07-14 15:15:00,17.68,17.68,17.67,17.67,81704.0,16.9173,16.9173,16.9077,16.9077,81704.0
2016-07-14 15:20:00,17.67,17.68,17.66,17.67,179660.0,16.9077,16.9173,16.8981,16.9077,179660.0
2016-07-14 15:25:00,17.67,17.68,17.67,17.68,197348.0,16.9077,16.9173,16.9077,16.9173,197348.0
2016-07-14 15:30:00,17.68,17.68,17.67,17.67,282244.0,16.9173,16.9173,16.9077,16.9077,282244.0
2016-07-14 15:35:00,17.67,17.67,17.65,17.65,307432.0,16.9077,16.9077,16.8886,16.8886,307432.0
2016-07-14 15:40:00,17.66,17.66,17.63,17.63,204080.0,16.8981,16.8981,16.8694,16.8694,204080.0
2016-07-14 15:45:00,17.63,17.66,17.63,17.65,127628.0,16.8694,16.8981,16.8694,16.8886,127628.0
2016-07-14 15:50:00,17.66,17.66,17.64,17.65,123944.0,16.8981,16.8981,16.879,16.8886,123944.0
2016-07-14 15:55:00,17.65,17.66,17.63,17.63,617432.0,16.8886,16.8981,16.8694,16.8694,617432.0
2016-07-15 09:30:00,17.74,17.75,17.71,17.71,350512.0,16.9747,16.9843,16.946,16.946,350512.0
2016-07-15 09:35:00,17.71,17.71,17.68,17.69,377108.0,16.946,16.946,16.9173,16.9268,377108.0
2016-07-15 09:40:00,17.68,17.69,17.66,17.66,236660.0,16.9173,16.9268,16.8981,16.8981,236660.0
2016-07-15 09:45:00,17.67,17.68,17.66,17.67,144744.0,16.9077,16.9173,16.8981,16.9077,144744.0
2016-07-15 09:50:00,17.67,17.7,17.66,17.66,129940.0,16.9077,16.9364,16.8981,16.8981,129940.0
2016-07-15 09:55:00,17.66,17.66,17.65,17.66,101180.0,16.8981,16.8981,16.8886,16.8981,101180.0
2016-07-15 10:00:00,17.66,17.69,17.65,17.66,209972.0,16.8981,16.9268,16.8886,16.8981,209972.0
2016-07-15 10:05:00,17.66,17.68,17.65,17.67,71600.0,16.8981,16.9173,16.8886,16.9077,71600.0
2016-07-15 10:10:00,17.68,17.69,17.63,17.65,407688.0,16.9173,16.9268,16.8694,16.8886,407688.0
2016-07-15 10:15:00,17.65,17.65,17.63,17.63,369848.0,16.8886,16.8886,16.8694,16.8694,369848.0
2016-07-15 10:20:00,17.63,17.66,17.63,17.65,101036.0,16.8694,16.8981,16.8694,16.8886,101036.0
2016-07-15 10:25:00,17.65,17.67,17.65,17.66,138664.0,16.8886,16.9077,16.8886,16.8981,138664.0
2016-07-15 10:30:00,17.67,17.67,17.65,17.67,86700.0,16.9077,16.9077,16.8886,16.9077,86700.0
2016-07-15 10:35:00,17.67,17.68,17.67,17.68,117076.0,16.9077,16.9173,16.9077,16.9173,117076.0
2016-07-15 10:40:00,17.68,17.68,17.67,17.67,67052.0,16.9173,16.9173,16.9077,16.9077,67052.0
2016-07-15 10:45:00,17.67,17.67,17.66,17.66,94664.0,16.9077,16.9077,16.8981,16.8981,94664.0
2016-07-15 10:50:00,17.66,17.68,17.66,17.67,40236.0,16.8981,16.9173,16.8981,16.9077,40236.0
2016-07-15 10:55:00,17.67,17.68,17.66,17.66,93252.0,16.9077,16.9173,16.8981,16.8981,93252.0
2016-07-15 11:00:00,17.66,17.67,17.63,17.64,105472.0,16.8981,16.9077,16.8694,16.879,105472.0
2016-07-15 11:05:00,17.64,17.64,17.62,17.62,167840.0,16.879,16.879,16.8599,16.8599,167840.0
2016-07-15 11:10:00,17.62,17.62,17.61,17.61,85376.0,16.8599,16.8599,16.8503,16.8503,85376.0
2016-07-15 11:15:00,17.61,17.61,17.58,17.58,201516.0,16.8503,16.8503,16.8216,16.8216,201516.0
2016-07-15 11:20:00,17.58,17.59,17.58,17.59,126792.0,16.8216,16.8312,16.8216,16.8312,126792.0
2016-07-15 11:25:00,17.59,17.6,17.57,17.58,187524.0,16.8312,16.8407,16.812,16.8216,187524.0
2016-07-15 11:30:00,17.58,17.6,17.58,17.59,189468.0,16.8216,16.8407,16.8216,16.8312,189468.0
2016-07-15 11:35:00,17.59,17.59,17.57,17.57,108560.0,16.8312,16.8312,16.812,16.812,108560.0
2016-07-15 11:40:00,17.57,17.58,17.57,17.57,62416.0,16.812,16.8216,16.812,16.812,62416.0
2016-07-15 11:45:00,17.57,17.57,17.55,17.56,94504.0,16.812,16.812,16.7929,16.8025,94504.0
2016-07-15 11:50:00,17.56,17.56,17.54,17.56,137968.0,16.8025,16.8025,16.7833,16.8025,137968.0
2016-07-15 11:55:00,17.56,17.57,17.55,17.55,77072.0,16.8025,16.812,16.7929,16.7929,77072.0
2016-07-15 12:00:00,17.56,17.57,17.55,17.57,83384.0,16.8025,16.812,16.7929,16.812,83384.0
2016-07-15 12:05:00,17.57,17.57,17.57,17.57,65972.0,16.812,16.812,16.812,16.812,65972.0
2016-07-15 12:10:00,17.57,17.57,17.56,17.56,38612.0,16.812,16.812,16.8025,16.8025,38612.0
2016-07-15 12:15:00,17.55,17.56,17.55,17.55,120448.0,16.7929,16.8025,16.7929,16.7929,120448.0
2016-07-15 12:20:00,17.55,17.57,17.54,17.56,80508.0,16.7929,16.812,16.7833,16.8025,80508.0
2016-07-15 12:25:00,17.56,17.56,17.55,17.56,61148.0,16.8025,16.8025,16.7929,16.8025,61148.0
2016-07-15 12:30:00,17.56,17.56,17.53,17.54,300992.0,16.8025,16.8025,16.7738,16.7833,300992.0
2016-07-15 12:35:00,17.53,17.53,17.51,17.51,268364.0,16.7738,16.7738,16.7546,16.7546,268364.0
2016-07-15 12:40:00,17.51,17.53,17.5,17.52,130780.0,16.7546,16.7738,16.745,16.7642,130780.0
2016-07-15 12:45:00,17.52,17.52,17.52,17.52,54572.0,16.7642,16.7642,16.7642,16.7642,54572.0
2016-07-15 12:50:00,17.52,17.53,17.51,17.52,46040.0,16.7642,16.7738,16.7546,16.7642,46040.0
2016-07-15 12:55:00,17.52,17.53,17.52,17.52,83948.0,16.7642,16.7738,16.7642,16.7642,83948.0
2016-07-15 13:00:00,17.52,17.54,17.52,17.53,188696.0,16.7642,16.7833,16.7642,16.7738,188696.0
2016-07-15 13:05:00,17.54,17.54,17.53,17.53,46740.0,16.7833,16.7833,16.7738,16.7738,46740.0
2016-07-15 13:10:00,17.53,17.55,17.53,17.55,56052.0,16.7738,16.7929,16.7738,16.7929,56052.0
2016-07-15 13:15:00,17.54,17.56,17.54,17.56,49600.0,16.7833,16.8025,16.7833,16.8025,49600.0
2016-07-15 13:20:00,17.56,17.57,17.55,17.57,89844.0,16.8025,16.812,16.7929,16.812,89844.0
2016-07-15 13:25:00,17.57,17.57,17.56,17.56,37472.0,16.812,16.812,16.8025,16.8025,37472.0
2016-07-15 13:30:00,17.56,17.57,17.56,17.57,28996.0,16.8025,16.812,16.8025,16.812,28996.0
2016-07-15 13:35:00,17.57,17.57,17.55,17.56,44828.0,16.812,16.812,16.7929,16.8025,44828.0
2016-07-15 13:40:00,17.56,17.58,17.56,17.58,134224.0,16.8025,16.8216,16.8025,16.8216,134224.0
2016-07-15 13:45:00,17.58,17.58,17.57,17.57,27084.0,16.8216,16.8216,16.812,16.812,27084.0
2016-07-15 13:50:00,17.57,17.57,17.56,17.57,52276.0,16.812,16.812,16.8025,16.812,52276.0
2016-07-15 13:55:00,17.57,17.57,17.56,17.57,53436.0,16.812,16.812,16.8025,16.812,53436.0
2016-07-15 14:00:00,17.57,17.58,17.57,17.58,58268.0,16.812,16.8216,16.812,16.8216,58268.0
2016-07-15 14:05:00,17.57,17.58,17.56,17.56,25256.0,16.812,16.8216,16.8025,16.8025,25256.0
2016-07-15 14:10:00,17.56,17.57,17.56,17.57,42508.0,16.8025,16.812,16.8025,16.812,42508.0
2016-07-15 14:15:00,17.57,17.57,17.56,17.56,30860.0,16.812,16.812,16.8025,16.8025,30860.0
2016-07-15 14:20:00,17.56,17.56,17.54,17.55,351172.0,16.8025,16.8025,16.7833,16.7929,351172.0
2016-07-15 14:25:00,17.55,17.56,17.55,17.56,235820.0,16.7929,16.8025,16.7929,16.8025,235820.0
2016-07-15 14:30:00,17.56,17.57,17.56,17.56,61412.0,16.8025,16.812,16.8025,16.8025,61412.0
2016-07-15 14:35:00,17.56,17.57,17.55,17.55,331096.0,16.8025,16.812,16.7929,16.7929,331096.0
2016-07-15 14:40:00,17.55,17.57,17.55,17.56,263752.0,16.7929,16.812,16.7929,16.8025,263752.0
2016-07-15 14:45:00,17.56,17.59,17.56,17.58,142752.0,16.8025,16.8312,16.8025,16.8216,142752.0
2016-07-15 14:50:00,17.58,17.59,17.57,17.59,57792.0,16.8216,16.8312,16.812,16.8312,57792.0
2016-07-15 14:55:00,17.59,17.59,17.58,17.58,100096.0,16.8312,16.8312,16.8216,16.8216,100096.0
2016-07-15 15:00:00,17.58,17.59,17.58,17.58,112904.0,16.8216,16.8312,16.8216,16.8216,112904.0
2016-07-15 15:05:00,17.58,17.58,17.57,17.57,23796.0,16.8216,16.8216,16.812,16.812,23796.0
2016-07-15 15:10:00,17.57,17.58,17.57,17.57,106968.0,16.812,16.8216,16.812,16.812,106968.0
2016-07-15 15:15:00,17.57,17.58,17.57,17.57,90152.0,16.812,16.8216,16.812,16.812,90152.0
2016-07-15 15:20:00,17.57,17.6,17.57,17.6,99612.0,16.812,16.8407,16.812,16.8407,99612.0
2016-07-15 15:25:00,17.6,17.61,17.59,17.6,270656.0,16.8407,16.8503,16.8312,16.8407,270656.0
2016-07-15 15:30:00,17.61,17.63,17.6,17.62,126456.0,16.8503,16.8694,16.8407,16.8599,126456.0
2016-07-15 15:35:00,17.62,17.63,17.61,17.62,84464.0,16.8599,16.8694,16.8503,16.8599,84464.0
2016-07-15 15:40:00,17.62,17.62,17.59,17.59,79380.0,16.8599,16.8599,16.8312,16.8312,79380.0
2016-07-15 15:45:00,17.6,17.6,17.59,17.59,163588.0,16.8407,16.8407,16.8312,16.8312,163588.0
2016-07-15 15:50:00,17.59,17.6,17.58,17.58,190536.0,16.8312,16.8407,16.8216,16.8216,190536.0
2016-07-15 15:55:00,17.58,17.61,17.58,17.58,486984.0,16.8216,16.8503,16.8216,16.8216,486984.0
2016-07-18 09:30:00,17.61,17.63,17.6,17.6,254916.0,16.8503,16.8694,16.8407,16.8407,254916.0
2016-07-18 09:35:00,17.6,17.62,17.6,17.6,164536.0,16.8407,16.8599,16.8407,16.8407,164536.0
2016-07-18 09:40:00,17.6,17.61,17.56,17.58,279504.0,16.8407,16.8503,16.8025,16.8216,279504.0
2016-07-18 09:45:00,17.58,17.58,17.57,17.58,142148.0,16.8216,16.8216,16.812,16.8216,142148.0
2016-07-18 09:50:00,17.58,17.6,17.58,17.6,94996.0,16.8216,16.8407,16.8216,16.8407,94996.0
2016-07-18 09:55:00,17.6,17.61,17.6,17.61,122320.0,16.8407,16.8503,16.8407,16.8503,122320.0
2016-07-18 10:00:00,17.61,17.65,17.6,17.63,235372.0,16.8503,16.8886,16.8407,16.8694,235372.0
2016-07-18 10:05:00,17.64,17.64,17.62,17.63,98112.0,16.879,16.879,16.8599,16.8694,98112.0
2016-07-18 10:10:00,17.63,17.64,17.63,17.63,115040.0,16.8694,16.879,16.8694,16.8694,115040.0
2016-07-18 10:15:00,17.64,17.66,17.64,17.66,143332.0,16.879,16.8981,16.879,16.8981,143332.0
2016-07-18 10:20:00,17.66,17.66,17.65,17.65,51848.0,16.8981,16.8981,16.8886,16.8886,51848.0
2016-07-18 10:25:00,17.66,17.67,17.65,17.66,96736.0,16.8981,16.9077,16.8886,16.8981,96736.0
2016-07-18 10:30:00,17.67,17.7,17.67,17.68,204888.0,16.9077,16.9364,16.9077,16.9173,204888.0
2016-07-18 10:35:00,17.68,17.69,17.67,17.69,54228.0,16.9173,16.9268,16.9077,16.9268,54228.0
2016-07-18 10:40:00,17.69,17.7,17.68,17.69,45012.0,16.9268,16.9364,16.9173,16.9268,45012.0
2016-07-18 10:45:00,17.69,17.69,17.67,17.67,160628.0,16.9268,16.9268,16.9077,16.9077,160628.0
2016-07-18 10:50:00,17.67,17.68,17.67,17.68,21240.0,16.9077,16.9173,16.9077,16.9173,21240.0
2016-07-18 10:55:00,17.68,17.69,17.68,17.69,74200.0,16.9173,16.9268,16.9173,16.9268,74200.0
2016-07-18 11:00:00,17.69,17.7,17.69,17.7,205920.0,16.9268,16.9364,16.9268,16.9364,205920.0
2016-07-18 11:05:00,17.7,17.7,17.69,17.69,108788.0,16.9364,16.9364,16.9268,16.9268,108788.0
2016-07-18 11:10:00,17.7,17.7,17.68,17.68,94736.0,16.9364,16.9364,16.9173,16.9173,94736.0
2016-07-18 11:15:00,17.69,17.69,17.68,17.69,58612.0,16.9268,16.9268,16.9173,16.9268,58612.0
2016-07-18 11:20:00,17.7,17.7,17.68,17.69,30428.0,16.9364,16.9364,16.9173,16.9268,30428.0
2016-07-18 11:25:00,17.69,17.69,17.68,17.68,25316.0,16.9268,16.9268,16.9173,16.9173,25316.0
2016-07-18 11:30:00,17.68,17.68,17.66,17.67,118412.0,16.9173,16.9173,16.8981,16.9077,118412.0
2016-07-18 11:35:00,17.67,17.68,17.66,17.68,28400.0,16.9077,16.9173,16.8981,16.9173,28400.0
2016-07-18 11:40:00,17.68,17.69,17.68,17.69,66672.0,16.9173,16.9268,16.9173,16.9268,66672.0
2016-07-18 11:45:00,17.69,17.7,17.68,17.69,60740.0,16.9268,16.9364,16.9173,16.9268,60740.0
2016-07-18 11:50:00,17.7,17.7,17.69,17.69,94696.0,16.9364,16.9364,16.9268,16.9268,94696.0
2016-07-18 11:55:00,17.69,17.7,17.68,17.68,68136.0,16.9268,16.9364,16.9173,16.9173,68136.0
2016-07-18 12:00:00,17.68,17.68,17.67,17.68,68780.0,16.9173,16.9173,16.9077,16.9173,68780.0
2016-07-18 12:05:00,17.68,17.68,17.67,17.68,16800.0,16.9173,16.9173,16.9077,16.9173,16800.0
2016-07-18 12:10:00,17.68,17.68,17.68,17.68,14800.0,16.9173,16.9173,16.9173,16.9173,14800.0
2016-07-18 12:15:00,17.68,17.68,17.65,17.65,80168.0,16.9173,16.9173,16.8886,16.8886,80168.0
2016-07-18 12:20:00,17.66,17.67,17.65,17.66,25228.0,16.8981,16.9077,16.8886,16.8981,25228.0
2016-07-18 12:25:00,17.66,17.67,17.66,17.66,85600.0,16.8981,16.9077,16.8981,16.8981,85600.0
2016-07-18 12:30:00,17.66,17.66,17.65,17.65,30628.0,16.8981,16.8981,16.8886,16.8886,30628.0
2016-07-18 12:35:00,17.65,17.65,17.64,17.65,78668.0,16.8886,16.8886,16.879,16.8886,78668.0
2016-07-18 12:40:00,17.65,17.65,17.64,17.65,34044.0,16.8886,16.8886,16.879,16.8886,34044.0
2016-07-18 12:45:00,17.65,17.65,17.65,17.65,17800.0,16.8886,16.8886,16.8886,16.8886,17800.0
2016-07-18 12:50:00,17.65,17.66,17.64,17.66,20480.0,16.8886,16.8981,16.879,16.8981,20480.0
2016-07-18 12:55:00,17.66,17.66,17.65,17.66,23380.0,16.8981,16.8981,16.8886,16.8981,23380.0
2016-07-18 13:00:00,17.66,17.67,17.66,17.67,57616.0,16.8981,16.9077,16.8981,16.9077,57616.0
2016-07-18 13:05:00,17.67,17.67,17.67,17.67,22028.0,16.9077,16.9077,16.9077,16.9077,22028.0
2016-07-18 13:10:00,17.67,17.67,17.64,17.64,60832.0,16.9077,16.9077,16.879,16.879,60832.0
2016-07-18 13:15:00,17.64,17.65,17.64,17.64,40300.0,16.879,16.8886,16.879,16.879,40300.0
2016-07-18 13:20:00,17.64,17.65,17.64,17.65,23928.0,16.879,16.8886,16.879,16.8886,23928.0
2016-07-18 13:25:00,17.65,17.66,17.65,17.66,26200.0,16.8886,16.8981,16.8886,16.8981,26200.0
2016-07-18 13:30:00,17.66,17.67,17.66,17.67,110800.0,16.8981,16.9077,16.8981,16.9077,110800.0
2016-07-18 13:35:00,17.67,17.68,17.67,17.68,72196.0,16.9077,16.9173,16.9077,16.9173,72196.0
2016-07-18 13:40:00,17.68,17.68,17.68,17.68,66136.0,16.9173,16.9173,16.9173,16.9173,66136.0
2016-07-18 13:45:00,17.69,17.69,17.68,17.68,113272.0,16.9268,16.9268,16.9173,16.9173,113272.0
2016-07-18 13:50:00,17.68,17.68,17.68,17.68,23000.0,16.9173,16.9173,16.9173,16.9173,23000.0
2016-07-18 13:55:00,17.68,17.68,17.68,17.68,40636.0,16.9173,16.9173,16.9173,16.9173,40636.0
2016-07-18 14:00:00,17.68,17.68,17.68,17.68,15236.0,16.9173,16.9173,16.9173,16.9173,15236.0
2016-07-18 14:05:00,17.68,17.68,17.68,17.68,20952.0,16.9173,16.9173,16.9173,16.9173,20952.0
2016-07-18 14:10:00,17.69,17.69,17.68,17.68,40732.0,16.9268,16.9268,16.9173,16.9173,40732.0
2016-07-18 14:15:00,17.68,17.68,17.67,17.67,51636.0,16.9173,16.9173,16.9077,16.9077,51636.0
2016-07-18 14:20:00,17.67,17.68,17.67,17.68,19664.0,16.9077,16.9173,16.9077,16.9173,19664.0
2016-07-18 14:25:00,17.68,17.69,17.68,17.69,30036.0,16.9173,16.9268,16.9173,16.9268,30036.0
2016-07-18 14:30:00,17.68,17.69,17.68,17.68,47876.0,16.9173,16.9268,16.9173,16.9173,47876.0
2016-07-18 14:35:00,17.69,17.69,17.68,17.69,69036.0,16.9268,16.9268,16.9173,16.9268,69036.0
2016-07-18 14:40:00,17.69,17.69,17.68,17.68,15492.0,16.9268,16.9268,16.9173,16.9173,15492.0
2016-07-18 14:45:00,17.68,17.69,17.68,17.69,26400.0,16.9173,16.9268,16.9173,16.9268,26400.0
2016-07-18 14:50:00,17.69,17.7,17.68,17.69,296784.0,16.9268,16.9364,16.9173,16.9268,296784.0
2016-07-18 14:55:00,17.69,17.71,17.69,17.7,179000.0,16.9268,16.946,16.9268,16.9364,179000.0
2016-07-18 15:00:00,17.7,17.7,17.68,17.68,156712.0,16.9364,16.9364,16.9173,16.9173,156712.0
2016-07-18 15:05:00,17.69,17.69,17.68,17.68,16800.0,16.9268,16.9268,16.9173,16.9173,16800.0
2016-07-18 15:10:00,17.68,17.69,17.68,17.69,22996.0,16.9173,16.9268,16.9173,16.9268,22996.0
2016-07-18 15:15:00,17.69,17.71,17.69,17.71,108036.0,16.9268,16.946,16.9268,16.946,108036.0
2016-07-18 15:20:00,17.71,17.71,17.7,17.7,64988.0,16.946,16.946,16.9364,16.9364,64988.0
2016-07-18 15:25:00,17.7,17.7,17.69,17.69,14160.0,16.9364,16.9364,16.9268,16.9268,14160.0
2016-07-18 15:30:00,17.7,17.7,17.69,17.7,63448.0,16.9364,16.9364,16.9268,16.9364,63448.0
2016-07-18 15:35:00,17.7,17.7,17.69,17.7,52096.0,16.9364,16.9364,16.9268,16.9364,52096.0
2016-07-18 15:40:00,17.7,17.7,17.7,17.7,55988.0,16.9364,16.9364,16.9364,16.9364,55988.0
2016-07-18 15:45:00,17.7,17.71,17.7,17.7,118952.0,16.9364,16.946,16.9364,16.9364,118952.0
2016-07-18 15:50:00,17.7,17.7,17.68,17.69,179616.0,16.9364,16.9364,16.9173,16.9268,179616.0
2016-07-18 15:55:00,17.69,17.7,17.68,17.68,389124.0,16.9268,16.9364,16.9173,16.9173,389124.0
2016-07-19 09:30:00,17.6,17.61,17.58,17.61,147688.0,16.8407,16.8503,16.8216,16.8503,147688.0
2016-07-19 09:35:00,17.61,17.64,17.6,17.6,373540.0,16.8503,16.879,16.8407,16.8407,373540.0
2016-07-19 09:40:00,17.6,17.62,17.58,17.6,271392.0,16.8407,16.8599,16.8216,16.8407,271392.0
2016-07-19 09:45:00,17.6,17.6,17.56,17.58,341556.0,16.8407,16.8407,16.8025,16.8216,341556.0
2016-07-19 09:50:00,17.58,17.6,17.57,17.59,104096.0,16.8216,16.8407,16.812,16.8312,104096.0
2016-07-19 09:55:00,17.59,17.61,17.58,17.59,230084.0,16.8312,16.8503,16.8216,16.8312,230084.0
2016-07-19 10:00:00,17.59,17.59,17.57,17.57,117980.0,16.8312,16.8312,16.812,16.812,117980.0
2016-07-19 10:05:00,17.58,17.61,17.58,17.6,147432.0,16.8216,16.8503,16.8216,16.8407,147432.0
2016-07-19 10:10:00,17.6,17.63,17.6,17.61,176528.0,16.8407,16.8694,16.8407,16.8503,176528.0
2016-07-19 10:15:00,17.61,17.61,17.6,17.6,84328.0,16.8503,16.8503,16.8407,16.8407,84328.0
2016-07-19 10:20:00,17.6,17.61,17.59,17.61,160424.0,16.8407,16.8503,16.8312,16.8503,160424.0
2016-07-19 10:25:00,17.61,17.63,17.61,17.61,145200.0,16.8503,16.8694,16.8503,16.8503,145200.0
2016-07-19 10:30:00,17.62,17.62,17.61,17.62,78800.0,16.8599,16.8599,16.8503,16.8599,78800.0
2016-07-19 10:35:00,17.61,17.61,17.6,17.6,42200.0,16.8503,16.8503,16.8407,16.8407,42200.0
2016-07-19 10:40:00,17.6,17.61,17.59,17.6,47320.0,16.8407,16.8503,16.8312,16.8407,47320.0
2016-07-19 10:45:00,17.6,17.6,17.58,17.59,71952.0,16.8407,16.8407,16.8216,16.8312,71952.0
2016-07-19 10:50:00,17.59,17.61,17.58,17.6,76320.0,16.8312,16.8503,16.8216,16.8407,76320.0
2016-07-19 10:55:00,17.6,17.62,17.6,17.62,56924.0,16.8407,16.8599,16.8407,16.8599,56924.0
2016-07-19 11:00:00,17.62,17.64,17.62,17.64,97580.0,16.8599,16.879,16.8599,16.879,97580.0
2016-07-19 11:05:00,17.64,17.65,17.64,17.64,83552.0,16.879,16.8886,16.879,16.879,83552.0
2016-07-19 11:10:00,17.64,17.64,17.61,17.61,110704.0,16.879,16.879,16.8503,16.8503,110704.0
2016-07-19 11:15:00,17.62,17.63,17.61,17.62,53220.0,16.8599,16.8694,16.8503,16.8599,53220.0
2016-07-19 11:20:00,17.62,17.62,17.6,17.61,94140.0,16.8599,16.8599,16.8407,16.8503,94140.0
2016-07-19 11:25:00,17.61,17.62,17.61,17.61,20876.0,16.8503,16.8599,16.8503,16.8503,20876.0
2016-07-19 11:30:00,17.62,17.63,17.61,17.62,39500.0,16.8599,16.8694,16.8503,16.8599,39500.0
2016-07-19 11:35:00,17.62,17.62,17.61,17.61,28400.0,16.8599,16.8599,16.8503,16.8503,28400.0
2016-07-19 11:40:00,17.61,17.62,17.6,17.6,24800.0,16.8503,16.8599,16.8407,16.8407,24800.0
2016-07-19 11:45:00,17.6,17.6,17.56,17.57,161996.0,16.8407,16.8407,16.8025,16.812,161996.0
2016-07-19 11:50:00,17.58,17.59,17.57,17.59,116904.0,16.8216,16.8312,16.812,16.8312,116904.0
2016-07-19 11:55:00,17.58,17.59,17.57,17.57,43436.0,16.8216,16.8312,16.812,16.812,43436.0
2016-07-19 12:00:00,17.57,17.57,17.56,17.57,75592.0,16.812,16.812,16.8025,16.812,75592.0
2016-07-19 12:05:00,17.57,17.57,17.56,17.57,121272.0,16.812,16.812,16.8025,16.812,121272.0
2016-07-19 12:10:00,17.57,17.59,17.57,17.59,87680.0,16.812,16.8312,16.812,16.8312,87680.0
2016-07-19 12:15:00,17.59,17.59,17.58,17.59,47800.0,16.8312,16.8312,16.8216,16.8312,47800.0
2016-07-19 12:20:00,17.59,17.59,17.58,17.59,59016.0,16.8312,16.8312,16.8216,16.8312,59016.0
2016-07-19 12:25:00,17.58,17.59,17.58,17.58,20752.0,16.8216,16.8312,16.8216,16.8216,20752.0
2016-07-19 12:30:00,17.58,17.59,17.58,17.58,114036.0,16.8216,16.8312,16.8216,16.8216,114036.0
2016-07-19 12:35:00,17.58,17.59,17.57,17.58,63552.0,16.8216,16.8312,16.812,16.8216,63552.0
2016-07-19 12:40:00,17.58,17.59,17.58,17.59,9400.0,16.8216,16.8312,16.8216,16.8312,9400.0
2016-07-19 12:45:00,17.59,17.6,17.59,17.6,19400.0,16.8312,16.8407,16.8312,16.8407,19400.0
2016-07-19 12:50:00,17.6,17.61,17.6,17.61,64824.0,16.8407,16.8503,16.8407,16.8503,64824.0
2016-07-19 12:55:00,17.61,17.61,17.6,17.61,27820.0,16.8503,16.8503,16.8407,16.8503,27820.0
2016-07-19 13:00:00,17.6,17.6,17.6,17.6,14852.0,16.8407,16.8407,16.8407,16.8407,14852.0
2016-07-19 13:05:00,17.6,17.6,17.59,17.6,38672.0,16.8407,16.8407,16.8312,16.8407,38672.0
2016-07-19 13:10:00,17.6,17.6,17.58,17.58,23400.0,16.8407,16.8407,16.8216,16.8216,23400.0
2016-07-19 13:15:00,17.58,17.58,17.57,17.58,15600.0,16.8216,16.8216,16.812,16.8216,15600.0
2016-07-19 13:20:00,17.57,17.58,17.57,17.58,2840.0,16.812,16.8216,16.812,16.8216,2840.0
2016-07-19 13:25:00,17.57,17.57,17.56,17.57,47732.0,16.812,16.812,16.8025,16.812,47732.0
2016-07-19 13:30:00,17.57,17.58,17.56,17.57,115000.0,16.812,16.8216,16.8025,16.812,115000.0
2016-07-19 13:35:00,17.57,17.57,17.56,17.57,31492.0,16.812,16.812,16.8025,16.812,31492.0
2016-07-19 13:40:00,17.57,17.58,17.57,17.58,96520.0,16.812,16.8216,16.812,16.8216,96520.0
2016-07-19 13:45:00,17.58,17.58,17.57,17.57,61932.0,16.8216,16.8216,16.812,16.812,61932.0
2016-07-19 13:50:00,17.57,17.58,17.57,17.57,106388.0,16.812,16.8216,16.812,16.812,106388.0
2016-07-19 13:55:00,17.57,17.57,17.56,17.57,24904.0,16.812,16.812,16.8025,16.812,24904.0
2016-07-19 14:00:00,17.56,17.58,17.56,17.58,18600.0,16.8025,16.8216,16.8025,16.8216,18600.0
2016-07-19 14:05:00,17.58,17.59,17.58,17.59,59068.0,16.8216,16.8312,16.8216,16.8312,59068.0
2016-07-19 14:10:00,17.59,17.59,17.59,17.59,20984.0,16.8312,16.8312,16.8312,16.8312,20984.0
2016-07-19 14:15:00,17.59,17.6,17.59,17.6,25200.0,16.8312,16.8407,16.8312,16.8407,25200.0
2016-07-19 14:20:00,17.6,17.61,17.59,17.59,32800.0,16.8407,16.8503,16.8312,16.8312,32800.0
2016-07-19 14:25:00,17.59,17.6,17.59,17.6,48000.0,16.8312,16.8407,16.8312,16.8407,48000.0
2016-07-19 14:30:00,17.59,17.6,17.59,17.6,44804.0,16.8312,16.8407,16.8312,16.8407,44804.0
2016-07-19 14:35:00,17.59,17.6,17.59,17.59,50032.0,16.8312,16.8407,16.8312,16.8312,50032.0
2016-07-19 14:40:00,17.6,17.61,17.6,17.61,48240.0,16.8407,16.8503,16.8407,16.8503,48240.0
2016-07-19 14:45:00,17.61,17.61,17.6,17.6,30440.0,16.8503,16.8503,16.8407,16.8407,30440.0
2016-07-19 14:50:00,17.6,17.61,17.6,17.61,20188.0,16.8407,16.8503,16.8407,16.8503,20188.0
2016-07-19 14:55:00,17.6,17.6,17.59,17.59,26092.0,16.8407,16.8407,16.8312,16.8312,26092.0
2016-07-19 15:00:00,17.59,17.6,17.59,17.59,24176.0,16.8312,16.8407,16.8312,16.8312,24176.0
2016-07-19 15:05:00,17.59,17.6,17.59,17.59,61440.0,16.8312,16.8407,16.8312,16.8312,61440.0
2016-07-19 15:10:00,17.59,17.59,17.58,17.59,57256.0,16.8312,16.8312,16.8216,16.8312,57256.0
2016-07-19 15:15:00,17.59,17.6,17.59,17.6,27800.0,16.8312,16.8407,16.8312,16.8407,27800.0
2016-07-19 15:20:00,17.6,17.61,17.6,17.6,40916.0,16.8407,16.8503,16.8407,16.8407,40916.0
2016-07-19 15:25:00,17.6,17.6,17.59,17.6,17300.0,16.8407,16.8407,16.8312,16.8407,17300.0
2016-07-19 15:30:00,17.6,17.61,17.6,17.6,29964.0,16.8407,16.8503,16.8407,16.8407,29964.0
2016-07-19 15:35:00,17.6,17.61,17.6,17.6,74072.0,16.8407,16.8503,16.8407,16.8407,74072.0
2016-07-19 15:40:00,17.61,17.61,17.61,17.61,50160.0,16.8503,16.8503,16.8503,16.8503,50160.0
2016-07-19 15:45:00,17.61,17.61,17.61,17.61,108060.0,16.8503,16.8503,16.8503,16.8503,108060.0
2016-07-19 15:50:00,17.61,17.62,17.61,17.61,73160.0,16.8503,16.8599,16.8503,16.8503,73160.0
2016-07-19 15:55:00,17.61,17.64,17.6,17.64,336168.0,16.8503,16.879,16.8407,16.879,336168.0
2016-07-20 09:30:00,17.73,17.74,17.68,17.68,365572.0,16.9651,16.9747,16.9173,16.9173,365572.0
2016-07-20 09:35:00,17.68,17.69,17.67,17.68,136464.0,16.9173,16.9268,16.9077,16.9173,136464.0
2016-07-20 09:40:00,17.68,17.69,17.66,17.66,101272.0,16.9173,16.9268,16.8981,16.8981,101272.0
2016-07-20 09:45:00,17.66,17.68,17.65,17.68,161276.0,16.8981,16.9173,16.8886,16.9173,161276.0
2016-07-20 09:50:00,17.68,17.69,17.68,17.68,189728.0,16.9173,16.9268,16.9173,16.9173,189728.0
2016-07-20 09:55:00,17.68,17.7,17.67,17.69,149036.0,16.9173,16.9364,16.9077,16.9268,149036.0
2016-07-20 10:00:00,17.69,17.71,17.68,17.7,114376.0,16.9268,16.946,16.9173,16.9364,114376.0
2016-07-20 10:05:00,17.7,17.71,17.7,17.71,192736.0,16.9364,16.946,16.9364,16.946,192736.0
2016-07-20 10:10:00,17.71,17.72,17.71,17.71,136052.0,16.946,16.9556,16.946,16.946,136052.0
2016-07-20 10:15:00,17.72,17.75,17.72,17.74,189008.0,16.9556,16.9843,16.9556,16.9747,189008.0
2016-07-20 10:20:00,17.75,17.76,17.75,17.75,178060.0,16.9843,16.9938,16.9843,16.9843,178060.0
2016-07-20 10:25:00,17.75,17.75,17.74,17.74,50316.0,16.9843,16.9843,16.9747,16.9747,50316.0
2016-07-20 10:30:00,17.74,17.76,17.73,17.76,111728.0,16.9747,16.9938,16.9651,16.9938,111728.0
2016-07-20 10:35:00,17.76,17.78,17.76,17.78,240984.0,16.9938,17.013,16.9938,17.013,240984.0
2016-07-20 10:40:00,17.78,17.79,17.77,17.79,60692.0,17.013,17.0225,17.0034,17.0225,60692.0
2016-07-20 10:45:00,17.79,17.8,17.79,17.79,223520.0,17.0225,17.0321,17.0225,17.0225,223520.0
2016-07-20 10:50:00,17.79,17.8,17.78,17.79,115772.0,17.0225,17.0321,17.013,17.0225,115772.0
2016-07-20 10:55:00,17.79,17.8,17.79,17.8,30440.0,17.0225,17.0321,17.0225,17.0321,30440.0
2016-07-20 11:00:00,17.8,17.81,17.8,17.8,193880.0,17.0321,17.0417,17.0321,17.0321,193880.0
2016-07-20 11:05:00,17.8,17.81,17.8,17.8,176440.0,17.0321,17.0417,17.0321,17.0321,176440.0
2016-07-20 11:10:00,17.79,17.8,17.79,17.79,107840.0,17.0225,17.0321,17.0225,17.0225,107840.0
2016-07-20 11:15:00,17.8,17.81,17.79,17.81,89184.0,17.0321,17.0417,17.0225,17.0417,89184.0
2016-07-20 11:20:00,17.82,17.82,17.81,17.82,51076.0,17.0512,17.0512,17.0417,17.0512,51076.0
2016-07-20 11:25:00,17.82,17.83,17.82,17.83,100752.0,17.0512,17.0608,17.0512,17.0608,100752.0
2016-07-20 11:30:00,17.83,17.83,17.81,17.82,119024.0,17.0608,17.0608,17.0417,17.0512,119024.0
2016-07-20 11:35:00,17.82,17.82,17.81,17.81,18036.0,17.0512,17.0512,17.0417,17.0417,18036.0
2016-07-20 11:40:00,17.81,17.81,17.8,17.8,71932.0,17.0417,17.0417,17.0321,17.0321,71932.0
2016-07-20 11:45:00,17.8,17.81,17.8,17.81,45812.0,17.0321,17.0417,17.0321,17.0417,45812.0
2016-07-20 11:50:00,17.81,17.81,17.81,17.81,22640.0,17.0417,17.0417,17.0417,17.0417,22640.0
2016-07-20 11:55:00,17.81,17.82,17.8,17.8,67856.0,17.0417,17.0512,17.0321,17.0321,67856.0
2016-07-20 12:00:00,17.8,17.8,17.79,17.8,32460.0,17.0321,17.0321,17.0225,17.0321,32460.0
2016-07-20 12:05:00,17.8,17.8,17.79,17.79,90616.0,17.0321,17.0321,17.0225,17.0225,90616.0
2016-07-20 12:10:00,17.79,17.8,17.78,17.8,60248.0,17.0225,17.0321,17.013,17.0321,60248.0
2016-07-20 12:15:00,17.8,17.81,17.8,17.8,48824.0,17.0321,17.0417,17.0321,17.0321,48824.0
2016-07-20 12:20:00,17.81,17.81,17.8,17.8,51112.0,17.0417,17.0417,17.0321,17.0321,51112.0
2016-07-20 12:25:00,17.8,17.8,17.8,17.8,49760.0,17.0321,17.0321,17.0321,17.0321,49760.0
2016-07-20 12:30:00,17.8,17.8,17.79,17.79,64932.0,17.0321,17.0321,17.0225,17.0225,64932.0
2016-07-20 12:35:00,17.79,17.79,17.79,17.79,14960.0,17.0225,17.0225,17.0225,17.0225,14960.0
2016-07-20 12:40:00,17.79,17.79,17.78,17.79,11800.0,17.0225,17.0225,17.013,17.0225,11800.0
2016-07-20 12:45:00,17.79,17.8,17.79,17.8,37700.0,17.0225,17.0321,17.0225,17.0321,37700.0
2016-07-20 12:50:00,17.79,17.8,17.79,17.79,25048.0,17.0225,17.0321,17.0225,17.0225,25048.0
2016-07-20 12:55:00,17.8,17.8,17.79,17.79,14388.0,17.0321,17.0321,17.0225,17.0225,14388.0
2016-07-20 13:00:00,17.79,17.8,17.79,17.8,55524.0,17.0225,17.0321,17.0225,17.0321,55524.0
2016-07-20 13:05:00,17.8,17.81,17.8,17.8,141700.0,17.0321,17.0417,17.0321,17.0321,141700.0
2016-07-20 13:10:00,17.8,17.81,17.8,17.81,36896.0,17.0321,17.0417,17.0321,17.0417,36896.0
2016-07-20 13:15:00,17.8,17.81,17.8,17.8,52212.0,17.0321,17.0417,17.0321,17.0321,52212.0
2016-07-20 13:20:00,17.81,17.81,17.81,17.81,24016.0,17.0417,17.0417,17.0417,17.0417,24016.0
2016-07-20 13:25:00,17.82,17.82,17.81,17.81,92192.0,17.0512,17.0512,17.0417,17.0417,92192.0
2016-07-20 13:30:00,17.82,17.82,17.82,17.82,53488.0,17.0512,17.0512,17.0512,17.0512,53488.0
2016-07-20 13:35:00,17.82,17.83,17.81,17.81,123520.0,17.0512,17.0608,17.0417,17.0417,123520.0
2016-07-20 13:40:00,17.82,17.82,17.81,17.82,59260.0,17.0512,17.0512,17.0417,17.0512,59260.0
2016-07-20 13:45:00,17.82,17.82,17.81,17.82,67868.0,17.0512,17.0512,17.0417,17.0512,67868.0
2016-07-20 13:50:00,17.82,17.82,17.81,17.82,33628.0,17.0512,17.0512,17.0417,17.0512,33628.0
2016-07-20 13:55:00,17.82,17.82,17.81,17.81,14104.0,17.0512,17.0512,17.0417,17.0417,14104.0
2016-07-20 14:00:00,17.81,17.82,17.81,17.82,82956.0,17.0417,17.0512,17.0417,17.0512,82956.0
2016-07-20 14:05:00,17.82,17.83,17.82,17.83,120344.0,17.0512,17.0608,17.0512,17.0608,120344.0
2016-07-20 14:10:00,17.83,17.83,17.82,17.82,78404.0,17.0608,17.0608,17.0512,17.0512,78404.0
2016-07-20 14:15:00,17.83,17.83,17.82,17.83,26400.0,17.0608,17.0608,17.0512,17.0608,26400.0
2016-07-20 14:20:00,17.82,17.83,17.82,17.82,49072.0,17.0512,17.0608,17.0512,17.0512,49072.0
2016-07-20 14:25:00,17.82,17.82,17.81,17.81,85712.0,17.0512,17.0512,17.0417,17.0417,85712.0
2016-07-20 14:30:00,17.81,17.81,17.8,17.8,98624.0,17.0417,17.0417,17.0321,17.0321,98624.0
2016-07-20 14:35:00,17.8,17.81,17.8,17.81,13600.0,17.0321,17.0417,17.0321,17.0417,13600.0
2016-07-20 14:40:00,17.81,17.82,17.8,17.82,31292.0,17.0417,17.0512,17.0321,17.0512,31292.0
2016-07-20 14:45:00,17.82,17.82,17.81,17.81,77516.0,17.0512,17.0512,17.0417,17.0417,77516.0
2016-07-20 14:50:00,17.81,17.82,17.81,17.82,44768.0,17.0417,17.0512,17.0417,17.0512,44768.0
2016-07-20 14:55:00,17.82,17.82,17.8,17.8,67444.0,17.0512,17.0512,17.0321,17.0321,67444.0
2016-07-20 15:00:00,17.8,17.8,17.79,17.79,30120.0,17.0321,17.0321,17.0225,17.0225,30120.0
2016-07-20 15:05:00,17.79,17.8,17.79,17.8,31540.0,17.0225,17.0321,17.0225,17.0321,31540.0
2016-07-20 15:10:00,17.79,17.8,17.79,17.79,40888.0,17.0225,17.0321,17.0225,17.0225,40888.0
2016-07-20 15:15:00,17.79,17.79,17.78,17.79,25700.0,17.0225,17.0225,17.013,17.0225,25700.0
2016-07-20 15:20:00,17.79,17.79,17.78,17.78,40844.0,17.0225,17.0225,17.013,17.013,40844.0
2016-07-20 15:25:00,17.78,17.78,17.78,17.78,107768.0,17.013,17.013,17.013,17.013,107768.0
2016-07-20 15:30:00,17.78,17.8,17.78,17.8,86712.0,17.013,17.0321,17.013,17.0321,86712.0
2016-07-20 15:35:00,17.8,17.81,17.79,17.81,108248.0,17.0321,17.0417,17.0225,17.0417,108248.0
2016-07-20 15:40:00,17.81,17.82,17.8,17.81,247940.0,17.0417,17.0512,17.0321,17.0417,247940.0
2016-07-20 15:45:00,17.81,17.82,17.81,17.81,55100.0,17.0417,17.0512,17.0417,17.0417,55100.0
2016-07-20 15:50:00,17.81,17.82,17.81,17.81,173584.0,17.0417,17.0512,17.0417,17.0417,173584.0
2016-07-20 15:55:00,17.81,17.81,17.78,17.79,243996.0,17.0417,17.0417,17.013,17.0225,243996.0
2016-07-21 09:30:00,17.77,17.78,17.74,17.75,94040.0,17.0034,17.013,16.9747,16.9843,94040.0
2016-07-21 09:35:00,17.76,17.77,17.75,17.77,69888.0,16.9938,17.0034,16.9843,17.0034,69888.0
2016-07-21 09:40:00,17.76,17.8,17.76,17.79,169716.0,16.9938,17.0321,16.9938,17.0225,169716.0
2016-07-21 09:45:00,17.8,17.81,17.8,17.8,64500.0,17.0321,17.0417,17.0321,17.0321,64500.0
2016-07-21 09:50:00,17.79,17.79,17.78,17.78,126988.0,17.0225,17.0225,17.013,17.013,126988.0
2016-07-21 09:55:00,17.79,17.79,17.75,17.75,222276.0,17.0225,17.0225,16.9843,16.9843,222276.0
2016-07-21 10:00:00,17.76,17.78,17.75,17.78,151376.0,16.9938,17.013,16.9843,17.013,151376.0
2016-07-21 10:05:00,17.78,17.78,17.75,17.75,117752.0,17.013,17.013,16.9843,16.9843,117752.0
2016-07-21 10:10:00,17.75,17.79,17.75,17.78,97948.0,16.9843,17.0225,16.9843,17.013,97948.0
2016-07-21 10:15:00,17.78,17.79,17.77,17.77,54484.0,17.013,17.0225,17.0034,17.0034,54484.0
2016-07-21 10:20:00,17.78,17.79,17.76,17.77,76484.0,17.013,17.0225,16.9938,17.0034,76484.0
2016-07-21 10:25:00,17.76,17.77,17.74,17.76,85528.0,16.9938,17.0034,16.9747,16.9938,85528.0
2016-07-21 10:30:00,17.77,17.78,17.76,17.77,57912.0,17.0034,17.013,16.9938,17.0034,57912.0
2016-07-21 10:35:00,17.76,17.78,17.76,17.78,12780.0,16.9938,17.013,16.9938,17.013,12780.0
2016-07-21 10:40:00,17.78,17.78,17.76,17.78,39412.0,17.013,17.013,16.9938,17.013,39412.0
2016-07-21 10:45:00,17.77,17.79,17.76,17.79,95608.0,17.0034,17.0225,16.9938,17.0225,95608.0
2016-07-21 10:50:00,17.78,17.8,17.78,17.79,89628.0,17.013,17.0321,17.013,17.0225,89628.0
2016-07-21 10:55:00,17.79,17.81,17.79,17.8,57208.0,17.0225,17.0417,17.0225,17.0321,57208.0
2016-07-21 11:00:00,17.8,17.8,17.78,17.78,41992.0,17.0321,17.0321,17.013,17.013,41992.0
2016-07-21 11:05:00,17.78,17.8,17.78,17.78,85136.0,17.013,17.0321,17.013,17.013,85136.0
2016-07-21 11:10:00,17.79,17.79,17.78,17.79,50212.0,17.0225,17.0225,17.013,17.0225,50212.0
2016-07-21 11:15:00,17.79,17.79,17.79,17.79,18732.0,17.0225,17.0225,17.0225,17.0225,18732.0
2016-07-21 11:20:00,17.79,17.8,17.79,17.79,10160.0,17.0225,17.0321,17.0225,17.0225,10160.0
2016-07-21 11:25:00,17.79,17.79,17.78,17.78,18800.0,17.0225,17.0225,17.013,17.013,18800.0
2016-07-21 11:30:00,17.78,17.78,17.75,17.76,86640.0,17.013,17.013,16.9843,16.9938,86640.0
2016-07-21 11:35:00,17.75,17.75,17.74,17.74,84840.0,16.9843,16.9843,16.9747,16.9747,84840.0
2016-07-21 11:40:00,17.74,17.74,17.71,17.71,142924.0,16.9747,16.9747,16.946,16.946,142924.0
2016-07-21 11:45:00,17.7,17.7,17.69,17.7,49592.0,16.9364,16.9364,16.9268,16.9364,49592.0
2016-07-21 11:50:00,17.7,17.7,17.68,17.68,156128.0,16.9364,16.9364,16.9173,16.9173,156128.0
2016-07-21 11:55:00,17.68,17.7,17.68,17.7,57248.0,16.9173,16.9364,16.9173,16.9364,57248.0
2016-07-21 12:00:00,17.7,17.71,17.7,17.7,57936.0,16.9364,16.946,16.9364,16.9364,57936.0
2016-07-21 12:05:00,17.71,17.72,17.71,17.71,50408.0,16.946,16.9556,16.946,16.946,50408.0
2016-07-21 12:10:00,17.71,17.72,17.71,17.71,61420.0,16.946,16.9556,16.946,16.946,61420.0
2016-07-21 12:15:00,17.71,17.71,17.7,17.7,54844.0,16.946,16.946,16.9364,16.9364,54844.0
2016-07-21 12:20:00,17.7,17.7,17.67,17.67,81220.0,16.9364,16.9364,16.9077,16.9077,81220.0
2016-07-21 12:25:00,17.67,17.69,17.67,17.69,117164.0,16.9077,16.9268,16.9077,16.9268,117164.0
2016-07-21 12:30:00,17.69,17.69,17.68,17.68,52832.0,16.9268,16.9268,16.9173,16.9173,52832.0
2016-07-21 12:35:00,17.69,17.69,17.67,17.69,70508.0,16.9268,16.9268,16.9077,16.9268,70508.0
2016-07-21 12:40:00,17.69,17.69,17.68,17.68,57200.0,16.9268,16.9268,16.9173,16.9173,57200.0
2016-07-21 12:45:00,17.68,17.68,17.67,17.68,33400.0,16.9173,16.9173,16.9077,16.9173,33400.0
2016-07-21 12:50:00,17.67,17.67,17.66,17.67,78332.0,16.9077,16.9077,16.8981,16.9077,78332.0
2016-07-21 12:55:00,17.67,17.67,17.66,17.67,53164.0,16.9077,16.9077,16.8981,16.9077,53164.0
2016-07-21 13:00:00,17.66,17.67,17.66,17.66,39640.0,16.8981,16.9077,16.8981,16.8981,39640.0
2016-07-21 13:05:00,17.66,17.66,17.65,17.66,90828.0,16.8981,16.8981,16.8886,16.8981,90828.0
2016-07-21 13:10:00,17.66,17.68,17.66,17.68,63128.0,16.8981,16.9173,16.8981,16.9173,63128.0
2016-07-21 13:15:00,17.68,17.68,17.67,17.68,27960.0,16.9173,16.9173,16.9077,16.9173,27960.0
2016-07-21 13:20:00,17.68,17.69,17.68,17.69,40100.0,16.9173,16.9268,16.9173,16.9268,40100.0
2016-07-21 13:25:00,17.68,17.69,17.68,17.68,71248.0,16.9173,16.9268,16.9173,16.9173,71248.0
2016-07-21 13:30:00,17.68,17.68,17.67,17.68,48452.0,16.9173,16.9173,16.9077,16.9173,48452.0
2016-07-21 13:35:00,17.68,17.68,17.67,17.67,48376.0,16.9173,16.9173,16.9077,16.9077,48376.0
2016-07-21 13:40:00,17.67,17.68,17.66,17.66,73584.0,16.9077,16.9173,16.8981,16.8981,73584.0
2016-07-21 13:45:00,17.66,17.67,17.64,17.64,69840.0,16.8981,16.9077,16.879,16.879,69840.0
2016-07-21 13:50:00,17.64,17.64,17.63,17.63,90936.0,16.879,16.879,16.8694,16.8694,90936.0
2016-07-21 13:55:00,17.63,17.64,17.62,17.64,60684.0,16.8694,16.879,16.8599,16.879,60684.0
2016-07-21 14:00:00,17.64,17.65,17.63,17.64,88300.0,16.879,16.8886,16.8694,16.879,88300.0
2016-07-21 14:05:00,17.64,17.65,17.63,17.63,45664.0,16.879,16.8886,16.8694,16.8694,45664.0
2016-07-21 14:10:00,17.63,17.63,17.61,17.62,84768.0,16.8694,16.8694,16.8503,16.8599,84768.0
2016-07-21 14:15:00,17.61,17.61,17.61,17.61,59428.0,16.8503,16.8503,16.8503,16.8503,59428.0
2016-07-21 14:20:00,17.61,17.63,17.61,17.62,38244.0,16.8503,16.8694,16.8503,16.8599,38244.0
2016-07-21 14:25:00,17.62,17.63,17.61,17.63,99516.0,16.8599,16.8694,16.8503,16.8694,99516.0
2016-07-21 14:30:00,17.62,17.64,17.61,17.63,36980.0,16.8599,16.879,16.8503,16.8694,36980.0
2016-07-21 14:35:00,17.63,17.63,17.62,17.62,51200.0,16.8694,16.8694,16.8599,16.8599,51200.0
2016-07-21 14:40:00,17.62,17.63,17.61,17.61,48028.0,16.8599,16.8694,16.8503,16.8503,48028.0
2016-07-21 14:45:00,17.61,17.61,17.6,17.61,92140.0,16.8503,16.8503,16.8407,16.8503,92140.0
2016-07-21 14:50:00,17.61,17.62,17.61,17.62,80600.0,16.8503,16.8599,16.8503,16.8599,80600.0
2016-07-21 14:55:00,17.62,17.62,17.61,17.61,64312.0,16.8599,16.8599,16.8503,16.8503,64312.0
2016-07-21 15:00:00,17.61,17.61,17.6,17.6,95228.0,16.8503,16.8503,16.8407,16.8407,95228.0
2016-07-21 15:05:00,17.6,17.6,17.57,17.57,154196.0,16.8407,16.8407,16.812,16.812,154196.0
2016-07-21 15:10:00,17.57,17.58,17.57,17.57,98604.0,16.812,16.8216,16.812,16.812,98604.0
2016-07-21 15:15:00,17.58,17.59,17.58,17.58,50728.0,16.8216,16.8312,16.8216,16.8216,50728.0
2016-07-21 15:20:00,17.59,17.6,17.59,17.6,74164.0,16.8312,16.8407,16.8312,16.8407,74164.0
2016-07-21 15:25:00,17.6,17.62,17.6,17.62,43268.0,16.8407,16.8599,16.8407,16.8599,43268.0
2016-07-21 15:30:00,17.62,17.63,17.61,17.63,146520.0,16.8599,16.8694,16.8503,16.8694,146520.0
2016-07-21 15:35:00,17.64,17.64,17.61,17.61,104060.0,16.879,16.879,16.8503,16.8503,104060.0
2016-07-21 15:40:00,17.62,17.63,17.61,17.62,87212.0,16.8599,16.8694,16.8503,16.8599,87212.0
2016-07-21 15:45:00,17.62,17.66,17.62,17.64,290100.0,16.8599,16.8981,16.8599,16.879,290100.0
2016-07-21 15:50:00,17.64,17.65,17.64,17.64,246348.0,16.879,16.8886,16.879,16.879,246348.0
2016-07-21 15:55:00,17.64,17.67,17.64,17.65,473732.0,16.879,16.9077,16.879,16.8886,473732.0
2016-07-22 09:30:00,17.68,17.68,17.64,17.66,196672.0,16.9173,16.9173,16.879,16.8981,196672.0
2016-07-22 09:35:00,17.67,17.67,17.63,17.63,199492.0,16.9077,16.9077,16.8694,16.8694,199492.0
2016-07-22 09:40:00,17.63,17.65,17.63,17.64,77752.0,16.8694,16.8886,16.8694,16.879,77752.0
2016-07-22 09:45:00,17.64,17.66,17.64,17.66,137624.0,16.879,16.8981,16.879,16.8981,137624.0
2016-07-22 09:50:00,17.66,17.68,17.65,17.66,309708.0,16.8981,16.9173,16.8886,16.8981,309708.0
2016-07-22 09:55:00,17.66,17.67,17.63,17.65,394992.0,16.8981,16.9077,16.8694,16.8886,394992.0
2016-07-22 10:00:00,17.65,17.68,17.65,17.68,137896.0,16.8886,16.9173,16.8886,16.9173,137896.0
2016-07-22 10:05:00,17.67,17.69,17.66,17.66,146992.0,16.9077,16.9268,16.8981,16.8981,146992.0
2016-07-22 10:10:00,17.66,17.66,17.65,17.65,39288.0,16.8981,16.8981,16.8886,16.8886,39288.0
2016-07-22 10:15:00,17.65,17.66,17.64,17.65,78516.0,16.8886,16.8981,16.879,16.8886,78516.0
2016-07-22 10:20:00,17.66,17.68,17.66,17.68,82176.0,16.8981,16.9173,16.8981,16.9173,82176.0
2016-07-22 10:25:00,17.68,17.69,17.68,17.68,36620.0,16.9173,16.9268,16.9173,16.9173,36620.0
2016-07-22 10:30:00,17.68,17.71,17.67,17.71,142692.0,16.9173,16.946,16.9077,16.946,142692.0
2016-07-22 10:35:00,17.7,17.71,17.69,17.7,131960.0,16.9364,16.946,16.9268,16.9364,131960.0
2016-07-22 10:40:00,17.7,17.72,17.7,17.71,107000.0,16.9364,16.9556,16.9364,16.946,107000.0
2016-07-22 10:45:00,17.72,17.73,17.72,17.73,45860.0,16.9556,16.9651,16.9556,16.9651,45860.0
2016-07-22 10:50:00,17.73,17.74,17.72,17.73,66212.0,16.9651,16.9747,16.9556,16.9651,66212.0
2016-07-22 10:55:00,17.73,17.74,17.73,17.73,35800.0,16.9651,16.9747,16.9651,16.9651,35800.0
2016-07-22 11:00:00,17.73,17.74,17.71,17.72,142640.0,16.9651,16.9747,16.946,16.9556,142640.0
2016-07-22 11:05:00,17.72,17.72,17.71,17.71,21688.0,16.9556,16.9556,16.946,16.946,21688.0
2016-07-22 11:10:00,17.71,17.71,17.7,17.71,137856.0,16.946,16.946,16.9364,16.946,137856.0
2016-07-22 11:15:00,17.71,17.71,17.7,17.7,79692.0,16.946,16.946,16.9364,16.9364,79692.0
2016-07-22 11:20:00,17.7,17.71,17.7,17.71,53200.0,16.9364,16.946,16.9364,16.946,53200.0
2016-07-22 11:25:00,17.7,17.71,17.7,17.71,20368.0,16.9364,16.946,16.9364,16.946,20368.0
2016-07-22 11:30:00,17.71,17.72,17.7,17.72,20696.0,16.946,16.9556,16.9364,16.9556,20696.0
2016-07-22 11:35:00,17.72,17.73,17.71,17.72,30132.0,16.9556,16.9651,16.946,16.9556,30132.0
2016-07-22 11:40:00,17.72,17.72,17.72,17.72,17096.0,16.9556,16.9556,16.9556,16.9556,17096.0
2016-07-22 11:45:00,17.72,17.73,17.72,17.72,54264.0,16.9556,16.9651,16.9556,16.9556,54264.0
2016-07-22 11:50:00,17.73,17.76,17.73,17.75,306116.0,16.9651,16.9938,16.9651,16.9843,306116.0
2016-07-22 11:55:00,17.76,17.77,17.76,17.77,170796.0,16.9938,17.0034,16.9938,17.0034,170796.0
2016-07-22 12:00:00,17.77,17.78,17.77,17.77,156020.0,17.0034,17.013,17.0034,17.0034,156020.0
2016-07-22 12:05:00,17.77,17.77,17.76,17.76,30040.0,17.0034,17.0034,16.9938,16.9938,30040.0
2016-07-22 12:10:00,17.76,17.77,17.76,17.77,36244.0,16.9938,17.0034,16.9938,17.0034,36244.0
2016-07-22 12:15:00,17.76,17.77,17.76,17.77,111236.0,16.9938,17.0034,16.9938,17.0034,111236.0
2016-07-22 12:20:00,17.77,17.78,17.77,17.78,79516.0,17.0034,17.013,17.0034,17.013,79516.0
2016-07-22 12:25:00,17.78,17.79,17.77,17.79,182548.0,17.013,17.0225,17.0034,17.0225,182548.0
2016-07-22 12:30:00,17.79,17.79,17.78,17.78,15484.0,17.0225,17.0225,17.013,17.013,15484.0
2016-07-22 12:35:00,17.78,17.79,17.77,17.77,51048.0,17.013,17.0225,17.0034,17.0034,51048.0
2016-07-22 12:40:00,17.77,17.78,17.77,17.78,20220.0,17.0034,17.013,17.0034,17.013,20220.0
2016-07-22 12:45:00,17.78,17.78,17.78,17.78,17216.0,17.013,17.013,17.013,17.013,17216.0
2016-07-22 12:50:00,17.78,17.79,17.78,17.79,42968.0,17.013,17.0225,17.013,17.0225,42968.0
2016-07-22 12:55:00,17.79,17.79,17.77,17.77,46212.0,17.0225,17.0225,17.0034,17.0034,46212.0
2016-07-22 13:00:00,17.77,17.78,17.77,17.78,14804.0,17.0034,17.013,17.0034,17.013,14804.0
2016-07-22 13:05:00,17.78,17.79,17.78,17.79,24392.0,17.013,17.0225,17.013,17.0225,24392.0
2016-07-22 13:10:00,17.79,17.79,17.78,17.78,35368.0,17.0225,17.0225,17.013,17.013,35368.0
2016-07-22 13:15:00,17.78,17.78,17.77,17.78,6400.0,17.013,17.013,17.0034,17.013,6400.0
2016-07-22 13:20:00,17.77,17.78,17.77,17.78,16136.0,17.0034,17.013,17.0034,17.013,16136.0
2016-07-22 13:25:00,17.78,17.79,17.78,17.79,48264.0,17.013,17.0225,17.013,17.0225,48264.0
2016-07-22 13:30:00,17.79,17.79,17.79,17.79,39004.0,17.0225,17.0225,17.0225,17.0225,39004.0
2016-07-22 13:35:00,17.79,17.79,17.77,17.77,54480.0,17.0225,17.0225,17.0034,17.0034,54480.0
2016-07-22 13:40:00,17.77,17.78,17.77,17.77,95736.0,17.0034,17.013,17.0034,17.0034,95736.0
2016-07-22 13:45:00,17.77,17.78,17.77,17.78,46912.0,17.0034,17.013,17.0034,17.013,46912.0
2016-07-22 13:50:00,17.78,17.79,17.78,17.79,43076.0,17.013,17.0225,17.013,17.0225,43076.0
2016-07-22 13:55:00,17.79,17.79,17.78,17.78,20976.0,17.0225,17.0225,17.013,17.013,20976.0
2016-07-22 14:00:00,17.78,17.78,17.77,17.77,30400.0,17.013,17.013,17.0034,17.0034,30400.0
2016-07-22 14:05:00,17.77,17.79,17.77,17.79,29272.0,17.0034,17.0225,17.0034,17.0225,29272.0
2016-07-22 14:10:00,17.79,17.79,17.78,17.78,68640.0,17.0225,17.0225,17.013,17.013,68640.0
2016-07-22 14:15:00,17.78,17.79,17.78,17.79,43760.0,17.013,17.0225,17.013,17.0225,43760.0
2016-07-22 14:20:00,17.79,17.79,17.79,17.79,16800.0,17.0225,17.0225,17.0225,17.0225,16800.0
2016-07-22 14:25:00,17.79,17.8,17.79,17.79,79020.0,17.0225,17.0321,17.0225,17.0225,79020.0
2016-07-22 14:30:00,17.79,17.79,17.78,17.78,74800.0,17.0225,17.0225,17.013,17.013,74800.0
2016-07-22 14:35:00,17.78,17.79,17.78,17.79,20756.0,17.013,17.0225,17.013,17.0225,20756.0
2016-07-22 14:40:00,17.79,17.8,17.79,17.79,25316.0,17.0225,17.0321,17.0225,17.0225,25316.0
2016-07-22 14:45:00,17.79,17.8,17.79,17.8,142796.0,17.0225,17.0321,17.0225,17.0321,142796.0
2016-07-22 14:50:00,17.8,17.8,17.8,17.8,77692.0,17.0321,17.0321,17.0321,17.0321,77692.0
2016-07-22 14:55:00,17.8,17.8,17.79,17.8,85000.0,17.0321,17.0321,17.0225,17.0321,85000.0
2016-07-22 15:00:00,17.8,17.8,17.8,17.8,70232.0,17.0321,17.0321,17.0321,17.0321,70232.0
2016-07-22 15:05:00,17.8,17.8,17.78,17.79,64316.0,17.0321,17.0321,17.013,17.0225,64316.0
2016-07-22 15:10:00,17.79,17.8,17.79,17.8,99240.0,17.0225,17.0321,17.0225,17.0321,99240.0
2016-07-22 15:15:00,17.79,17.8,17.79,17.8,108296.0,17.0225,17.0321,17.0225,17.0321,108296.0
2016-07-22 15:20:00,17.8,17.82,17.8,17.81,183604.0,17.0321,17.0512,17.0321,17.0417,183604.0
2016-07-22 15:25:00,17.81,17.82,17.81,17.81,293972.0,17.0417,17.0512,17.0417,17.0417,293972.0
2016-07-22 15:30:00,17.81,17.82,17.81,17.81,94856.0,17.0417,17.0512,17.0417,17.0417,94856.0
2016-07-22 15:35:00,17.81,17.82,17.8,17.82,123616.0,17.0417,17.0512,17.0321,17.0512,123616.0
2016-07-22 15:40:00,17.82,17.82,17.81,17.81,134336.0,17.0512,17.0512,17.0417,17.0417,134336.0
2016-07-22 15:45:00,17.82,17.82,17.81,17.81,122372.0,17.0512,17.0512,17.0417,17.0417,122372.0
2016-07-22 15:50:00,17.81,17.82,17.8,17.8,259348.0,17.0417,17.0512,17.0321,17.0321,259348.0
2016-07-22 15:55:00,17.8,17.82,17.79,17.82,264588.0,17.0321,17.0512,17.0225,17.0512,264588.0
2016-07-25 09:30:00,17.77,17.78,17.75,17.75,264028.0,17.0034,17.013,16.9843,16.9843,264028.0
2016-07-25 09:35:00,17.75,17.75,17.72,17.73,154192.0,16.9843,16.9843,16.9556,16.9651,154192.0
2016-07-25 09:40:00,17.73,17.75,17.72,17.74,99200.0,16.9651,16.9843,16.9556,16.9747,99200.0
2016-07-25 09:45:00,17.74,17.75,17.71,17.71,76404.0,16.9747,16.9843,16.946,16.946,76404.0
2016-07-25 09:50:00,17.71,17.73,17.71,17.73,182404.0,16.946,16.9651,16.946,16.9651,182404.0
2016-07-25 09:55:00,17.73,17.73,17.7,17.71,199864.0,16.9651,16.9651,16.9364,16.946,199864.0
2016-07-25 10:00:00,17.7,17.71,17.7,17.7,55780.0,16.9364,16.946,16.9364,16.9364,55780.0
2016-07-25 10:05:00,17.7,17.7,17.67,17.68,54612.0,16.9364,16.9364,16.9077,16.9173,54612.0
2016-07-25 10:10:00,17.68,17.68,17.65,17.66,126016.0,16.9173,16.9173,16.8886,16.8981,126016.0
2016-07-25 10:15:00,17.66,17.67,17.64,17.66,64328.0,16.8981,16.9077,16.879,16.8981,64328.0
2016-07-25 10:20:00,17.66,17.66,17.65,17.66,30600.0,16.8981,16.8981,16.8886,16.8981,30600.0
2016-07-25 10:25:00,17.66,17.68,17.65,17.67,108716.0,16.8981,16.9173,16.8886,16.9077,108716.0
2016-07-25 10:30:00,17.67,17.68,17.66,17.66,54640.0,16.9077,16.9173,16.8981,16.8981,54640.0
2016-07-25 10:35:00,17.66,17.68,17.66,17.67,72900.0,16.8981,16.9173,16.8981,16.9077,72900.0
2016-07-25 10:40:00,17.67,17.68,17.65,17.65,139236.0,16.9077,16.9173,16.8886,16.8886,139236.0
2016-07-25 10:45:00,17.65,17.67,17.65,17.66,74524.0,16.8886,16.9077,16.8886,16.8981,74524.0
2016-07-25 10:50:00,17.66,17.68,17.65,17.68,113920.0,16.8981,16.9173,16.8886,16.9173,113920.0
2016-07-25 10:55:00,17.68,17.68,17.66,17.66,47536.0,16.9173,16.9173,16.8981,16.8981,47536.0
2016-07-25 11:00:00,17.66,17.66,17.65,17.65,88400.0,16.8981,16.8981,16.8886,16.8886,88400.0
2016-07-25 11:05:00,17.65,17.65,17.62,17.63,171744.0,16.8886,16.8886,16.8599,16.8694,171744.0
2016-07-25 11:10:00,17.63,17.64,17.63,17.64,85196.0,16.8694,16.879,16.8694,16.879,85196.0
2016-07-25 11:15:00,17.64,17.64,17.63,17.64,22000.0,16.879,16.879,16.8694,16.879,22000.0
2016-07-25 11:20:00,17.63,17.66,17.63,17.66,79776.0,16.8694,16.8981,16.8694,16.8981,79776.0
2016-07-25 11:25:00,17.66,17.67,17.65,17.66,82248.0,16.8981,16.9077,16.8886,16.8981,82248.0
2016-07-25 11:30:00,17.65,17.66,17.64,17.66,21200.0,16.8886,16.8981,16.879,16.8981,21200.0
2016-07-25 11:35:00,17.66,17.66,17.64,17.64,11412.0,16.8981,16.8981,16.879,16.879,11412.0
2016-07-25 11:40:00,17.64,17.64,17.62,17.62,85208.0,16.879,16.879,16.8599,16.8599,85208.0
2016-07-25 11:45:00,17.63,17.63,17.61,17.62,62056.0,16.8694,16.8694,16.8503,16.8599,62056.0
2016-07-25 11:50:00,17.62,17.64,17.61,17.64,81200.0,16.8599,16.879,16.8503,16.879,81200.0
2016-07-25 11:55:00,17.64,17.64,17.62,17.63,50584.0,16.879,16.879,16.8599,16.8694,50584.0
2016-07-25 12:00:00,17.63,17.64,17.62,17.63,37468.0,16.8694,16.879,16.8599,16.8694,37468.0
2016-07-25 12:05:00,17.63,17.64,17.62,17.63,53400.0,16.8694,16.879,16.8599,16.8694,53400.0
2016-07-25 12:10:00,17.63,17.63,17.62,17.63,15600.0,16.8694,16.8694,16.8599,16.8694,15600.0
2016-07-25 12:15:00,17.62,17.62,17.61,17.61,30376.0,16.8599,16.8599,16.8503,16.8503,30376.0
2016-07-25 12:20:00,17.61,17.63,17.61,17.63,22208.0,16.8503,16.8694,16.8503,16.8694,22208.0
2016-07-25 12:25:00,17.62,17.62,17.61,17.62,30656.0,16.8599,16.8599,16.8503,16.8599,30656.0
2016-07-25 12:30:00,17.62,17.62,17.61,17.61,16160.0,16.8599,16.8599,16.8503,16.8503,16160.0
2016-07-25 12:35:00,17.61,17.61,17.61,17.61,49600.0,16.8503,16.8503,16.8503,16.8503,49600.0
2016-07-25 12:40:00,17.61,17.63,17.61,17.62,46000.0,16.8503,16.8694,16.8503,16.8599,46000.0
2016-07-25 12:45:00,17.62,17.65,17.62,17.65,64968.0,16.8599,16.8886,16.8599,16.8886,64968.0
2016-07-25 12:50:00,17.65,17.66,17.65,17.66,64112.0,16.8886,16.8981,16.8886,16.8981,64112.0
2016-07-25 12:55:00,17.65,17.65,17.65,17.65,5200.0,16.8886,16.8886,16.8886,16.8886,5200.0
2016-07-25 13:00:00,17.65,17.65,17.64,17.64,27396.0,16.8886,16.8886,16.879,16.879,27396.0
2016-07-25 13:05:00,17.64,17.64,17.64,17.64,18868.0,16.879,16.879,16.879,16.879,18868.0
2016-07-25 13:10:00,17.64,17.64,17.63,17.63,35500.0,16.879,16.879,16.8694,16.8694,35500.0
2016-07-25 13:15:00,17.63,17.64,17.63,17.64,94152.0,16.8694,16.879,16.8694,16.879,94152.0
2016-07-25 13:20:00,17.64,17.66,17.64,17.66,55840.0,16.879,16.8981,16.879,16.8981,55840.0
2016-07-25 13:25:00,17.66,17.67,17.66,17.67,83696.0,16.8981,16.9077,16.8981,16.9077,83696.0
2016-07-25 13:30:00,17.67,17.67,17.66,17.66,107252.0,16.9077,16.9077,16.8981,16.8981,107252.0
2016-07-25 13:35:00,17.66,17.66,17.65,17.66,23376.0,16.8981,16.8981,16.8886,16.8981,23376.0
2016-07-25 13:40:00,17.67,17.67,17.66,17.66,14092.0,16.9077,16.9077,16.8981,16.8981,14092.0
2016-07-25 13:45:00,17.66,17.66,17.66,17.66,8800.0,16.8981,16.8981,16.8981,16.8981,8800.0
2016-07-25 13:50:00,17.66,17.67,17.65,17.66,55204.0,16.8981,16.9077,16.8886,16.8981,55204.0
2016-07-25 13:55:00,17.66,17.67,17.66,17.66,8400.0,16.8981,16.9077,16.8981,16.8981,8400.0
2016-07-25 14:00:00,17.66,17.68,17.66,17.68,28520.0,16.8981,16.9173,16.8981,16.9173,28520.0
2016-07-25 14:05:00,17.68,17.69,17.68,17.69,108364.0,16.9173,16.9268,16.9173,16.9268,108364.0
2016-07-25 14:10:00,17.69,17.69,17.68,17.68,62632.0,16.9268,16.9268,16.9173,16.9173,62632.0
2016-07-25 14:15:00,17.68,17.68,17.67,17.67,44084.0,16.9173,16.9173,16.9077,16.9077,44084.0
2016-07-25 14:20:00,17.67,17.67,17.67,17.67,62580.0,16.9077,16.9077,16.9077,16.9077,62580.0
2016-07-25 14:25:00,17.67,17.67,17.65,17.65,73900.0,16.9077,16.9077,16.8886,16.8886,73900.0
2016-07-25 14:30:00,17.65,17.66,17.65,17.66,20068.0,16.8886,16.8981,16.8886,16.8981,20068.0
2016-07-25 14:35:00,17.66,17.66,17.65,17.65,33832.0,16.8981,16.8981,16.8886,16.8886,33832.0
2016-07-25 14:40:00,17.66,17.66,17.65,17.66,21060.0,16.8981,16.8981,16.8886,16.8981,21060.0
2016-07-25 14:45:00,17.66,17.67,17.65,17.67,37096.0,16.8981,16.9077,16.8886,16.9077,37096.0
2016-07-25 14:50:00,17.67,17.68,17.67,17.67,22424.0,16.9077,16.9173,16.9077,16.9077,22424.0
2016-07-25 14:55:00,17.67,17.67,17.66,17.66,54400.0,16.9077,16.9077,16.8981,16.8981,54400.0
2016-07-25 15:00:00,17.66,17.67,17.66,17.67,28800.0,16.8981,16.9077,16.8981,16.9077,28800.0
2016-07-25 15:05:00,17.67,17.67,17.65,17.65,20524.0,16.9077,16.9077,16.8886,16.8886,20524.0
2016-07-25 15:10:00,17.65,17.65,17.64,17.65,23916.0,16.8886,16.8886,16.879,16.8886,23916.0
2016-07-25 15:15:00,17.65,17.65,17.64,17.64,36804.0,16.8886,16.8886,16.879,16.879,36804.0
2016-07-25 15:20:00,17.65,17.66,17.64,17.66,91200.0,16.8886,16.8981,16.879,16.8981,91200.0
2016-07-25 15:25:00,17.66,17.66,17.66,17.66,31600.0,16.8981,16.8981,16.8981,16.8981,31600.0
2016-07-25 15:30:00,17.66,17.68,17.66,17.68,145352.0,16.8981,16.9173,16.8981,16.9173,145352.0
2016-07-25 15:35:00,17.68,17.69,17.68,17.69,162232.0,16.9173,16.9268,16.9173,16.9268,162232.0
2016-07-25 15:40:00,17.69,17.7,17.68,17.68,173620.0,16.9268,16.9364,16.9173,16.9173,173620.0
2016-07-25 15:45:00,17.68,17.7,17.68,17.7,170944.0,16.9173,16.9364,16.9173,16.9364,170944.0
2016-07-25 15:50:00,17.7,17.7,17.68,17.69,210056.0,16.9364,16.9364,16.9173,16.9268,210056.0
2016-07-25 15:55:00,17.69,17.72,17.68,17.72,459352.0,16.9268,16.9556,16.9173,16.9556,459352.0
2016-07-26 09:30:00,17.7,17.72,17.69,17.72,76424.0,16.9364,16.9556,16.9268,16.9556,76424.0
2016-07-26 09:35:00,17.72,17.74,17.72,17.74,106800.0,16.9556,16.9747,16.9556,16.9747,106800.0
2016-07-26 09:40:00,17.75,17.78,17.75,17.78,276012.0,16.9843,17.013,16.9843,17.013,276012.0
2016-07-26 09:45:00,17.78,17.8,17.77,17.8,159072.0,17.013,17.0321,17.0034,17.0321,159072.0
2016-07-26 09:50:00,17.8,17.8,17.77,17.77,50124.0,17.0321,17.0321,17.0034,17.0034,50124.0
2016-07-26 09:55:00,17.78,17.78,17.76,17.77,205004.0,17.013,17.013,16.9938,17.0034,205004.0
2016-07-26 10:00:00,17.77,17.79,17.77,17.78,336452.0,17.0034,17.0225,17.0034,17.013,336452.0
2016-07-26 10:05:00,17.78,17.78,17.76,17.76,36380.0,17.013,17.013,16.9938,16.9938,36380.0
2016-07-26 10:10:00,17.76,17.77,17.74,17.75,77732.0,16.9938,17.0034,16.9747,16.9843,77732.0
2016-07-26 10:15:00,17.75,17.76,17.75,17.75,68800.0,16.9843,16.9938,16.9843,16.9843,68800.0
2016-07-26 10:20:00,17.75,17.76,17.74,17.76,46556.0,16.9843,16.9938,16.9747,16.9938,46556.0
2016-07-26 10:25:00,17.77,17.77,17.76,17.76,105752.0,17.0034,17.0034,16.9938,16.9938,105752.0
2016-07-26 10:30:00,17.77,17.77,17.74,17.75,78708.0,17.0034,17.0034,16.9747,16.9843,78708.0
2016-07-26 10:35:00,17.75,17.75,17.74,17.74,60860.0,16.9843,16.9843,16.9747,16.9747,60860.0
2016-07-26 10:40:00,17.74,17.74,17.73,17.73,70660.0,16.9747,16.9747,16.9651,16.9651,70660.0
2016-07-26 10:45:00,17.74,17.74,17.73,17.73,54760.0,16.9747,16.9747,16.9651,16.9651,54760.0
2016-07-26 10:50:00,17.73,17.73,17.63,17.65,320900.0,16.9651,16.9651,16.8694,16.8886,320900.0
2016-07-26 10:55:00,17.64,17.66,17.59,17.59,405772.0,16.879,16.8981,16.8312,16.8312,405772.0
2016-07-26 11:00:00,17.59,17.63,17.58,17.62,368576.0,16.8312,16.8694,16.8216,16.8599,368576.0
2016-07-26 11:05:00,17.61,17.61,17.59,17.6,69660.0,16.8503,16.8503,16.8312,16.8407,69660.0
2016-07-26 11:10:00,17.6,17.6,17.57,17.6,273836.0,16.8407,16.8407,16.812,16.8407,273836.0
2016-07-26 11:15:00,17.6,17.63,17.6,17.63,117732.0,16.8407,16.8694,16.8407,16.8694,117732.0
2016-07-26 11:20:00,17.63,17.64,17.61,17.63,166144.0,16.8694,16.879,16.8503,16.8694,166144.0
2016-07-26 11:25:00,17.63,17.64,17.62,17.64,108284.0,16.8694,16.879,16.8599,16.879,108284.0
2016-07-26 11:30:00,17.64,17.64,17.62,17.63,88956.0,16.879,16.879,16.8599,16.8694,88956.0
2016-07-26 11:35:00,17.63,17.65,17.63,17.64,63524.0,16.8694,16.8886,16.8694,16.879,63524.0
2016-07-26 11:40:00,17.64,17.65,17.63,17.64,78308.0,16.879,16.8886,16.8694,16.879,78308.0
2016-07-26 11:45:00,17.64,17.65,17.64,17.65,42000.0,16.879,16.8886,16.879,16.8886,42000.0
2016-07-26 11:50:00,17.65,17.7,17.65,17.68,178456.0,16.8886,16.9364,16.8886,16.9173,178456.0
2016-07-26 11:55:00,17.68,17.69,17.68,17.68,53440.0,16.9173,16.9268,16.9173,16.9173,53440.0
2016-07-26 12:00:00,17.69,17.7,17.68,17.68,37200.0,16.9268,16.9364,16.9173,16.9173,37200.0
2016-07-26 12:05:00,17.68,17.7,17.68,17.68,66212.0,16.9173,16.9364,16.9173,16.9173,66212.0
2016-07-26 12:10:00,17.68,17.68,17.68,17.68,144000.0,16.9173,16.9173,16.9173,16.9173,144000.0
2016-07-26 12:15:00,17.68,17.7,17.68,17.7,82300.0,16.9173,16.9364,16.9173,16.9364,82300.0
2016-07-26 12:20:00,17.7,17.73,17.7,17.72,183960.0,16.9364,16.9651,16.9364,16.9556,183960.0
2016-07-26 12:25:00,17.72,17.73,17.72,17.72,59564.0,16.9556,16.9651,16.9556,16.9556,59564.0
2016-07-26 12:30:00,17.72,17.72,17.71,17.71,18996.0,16.9556,16.9556,16.946,16.946,18996.0
2016-07-26 12:35:00,17.71,17.71,17.7,17.71,40196.0,16.946,16.946,16.9364,16.946,40196.0
2016-07-26 12:40:00,17.71,17.71,17.7,17.71,53680.0,16.946,16.946,16.9364,16.946,53680.0
2016-07-26 12:45:00,17.71,17.72,17.7,17.72,57760.0,16.946,16.9556,16.9364,16.9556,57760.0
2016-07-26 12:50:00,17.71,17.71,17.7,17.7,18000.0,16.946,16.946,16.9364,16.9364,18000.0
2016-07-26 12:55:00,17.7,17.7,17.69,17.69,114940.0,16.9364,16.9364,16.9268,16.9268,114940.0
2016-07-26 13:00:00,17.69,17.7,17.69,17.7,34860.0,16.9268,16.9364,16.9268,16.9364,34860.0
2016-07-26 13:05:00,17.7,17.7,17.69,17.7,39420.0,16.9364,16.9364,16.9268,16.9364,39420.0
2016-07-26 13:10:00,17.7,17.7,17.68,17.69,20000.0,16.9364,16.9364,16.9173,16.9268,20000.0
2016-07-26 13:15:00,17.69,17.7,17.69,17.7,59040.0,16.9268,16.9364,16.9268,16.9364,59040.0
2016-07-26 13:20:00,17.69,17.69,17.63,17.63,84960.0,16.9268,16.9268,16.8694,16.8694,84960.0
2016-07-26 13:25:00,17.63,17.64,17.62,17.64,121420.0,16.8694,16.879,16.8599,16.879,121420.0
2016-07-26 13:30:00,17.63,17.64,17.62,17.63,65600.0,16.8694,16.879,16.8599,16.8694,65600.0
2016-07-26 13:35:00,17.63,17.65,17.62,17.65,188756.0,16.8694,16.8886,16.8599,16.8886,188756.0
2016-07-26 13:40:00,17.65,17.65,17.64,17.65,140040.0,16.8886,16.8886,16.879,16.8886,140040.0
2016-07-26 13:45:00,17.65,17.65,17.64,17.65,67240.0,16.8886,16.8886,16.879,16.8886,67240.0
2016-07-26 13:50:00,17.64,17.65,17.63,17.64,31200.0,16.879,16.8886,16.8694,16.879,31200.0
2016-07-26 13:55:00,17.64,17.65,17.64,17.64,38480.0,16.879,16.8886,16.879,16.879,38480.0
2016-07-26 14:00:00,17.65,17.66,17.64,17.65,40800.0,16.8886,16.8981,16.879,16.8886,40800.0
2016-07-26 14:05:00,17.65,17.65,17.62,17.63,112588.0,16.8886,16.8886,16.8599,16.8694,112588.0
2016-07-26 14:10:00,17.62,17.63,17.61,17.63,64320.0,16.8599,16.8694,16.8503,16.8694,64320.0
2016-07-26 14:15:00,17.63,17.63,17.62,17.63,119200.0,16.8694,16.8694,16.8599,16.8694,119200.0
2016-07-26 14:20:00,17.63,17.66,17.63,17.66,125952.0,16.8694,16.8981,16.8694,16.8981,125952.0
2016-07-26 14:25:00,17.66,17.68,17.66,17.67,122724.0,16.8981,16.9173,16.8981,16.9077,122724.0
2016-07-26 14:30:00,17.67,17.7,17.67,17.68,148300.0,16.9077,16.9364,16.9077,16.9173,148300.0
2016-07-26 14:35:00,17.68,17.69,17.68,17.68,33700.0,16.9173,16.9268,16.9173,16.9173,33700.0
2016-07-26 14:40:00,17.68,17.7,17.68,17.69,66516.0,16.9173,16.9364,16.9173,16.9268,66516.0
2016-07-26 14:45:00,17.69,17.7,17.68,17.68,20400.0,16.9268,16.9364,16.9173,16.9173,20400.0
2016-07-26 14:50:00,17.68,17.68,17.67,17.68,55020.0,16.9173,16.9173,16.9077,16.9173,55020.0
2016-07-26 14:55:00,17.68,17.68,17.67,17.67,30092.0,16.9173,16.9173,16.9077,16.9077,30092.0
2016-07-26 15:00:00,17.67,17.7,17.67,17.69,43804.0,16.9077,16.9364,16.9077,16.9268,43804.0
2016-07-26 15:05:00,17.69,17.7,17.68,17.7,45416.0,16.9268,16.9364,16.9173,16.9364,45416.0
2016-07-26 15:10:00,17.7,17.71,17.69,17.69,37260.0,16.9364,16.946,16.9268,16.9268,37260.0
2016-07-26 15:15:00,17.7,17.7,17.68,17.68,36516.0,16.9364,16.9364,16.9173,16.9173,36516.0
2016-07-26 15:20:00,17.68,17.7,17.68,17.69,54208.0,16.9173,16.9364,16.9173,16.9268,54208.0
2016-07-26 15:25:00,17.7,17.71,17.69,17.71,70548.0,16.9364,16.946,16.9268,16.946,70548.0
2016-07-26 15:30:00,17.71,17.71,17.7,17.71,28700.0,16.946,16.946,16.9364,16.946,28700.0
2016-07-26 15:35:00,17.71,17.72,17.71,17.72,124720.0,16.946,16.9556,16.946,16.9556,124720.0
2016-07-26 15:40:00,17.72,17.72,17.71,17.72,142316.0,16.9556,16.9556,16.946,16.9556,142316.0
2016-07-26 15:45:00,17.72,17.73,17.72,17.73,123568.0,16.9556,16.9651,16.9556,16.9651,123568.0
2016-07-26 15:50:00,17.72,17.72,17.7,17.71,108884.0,16.9556,16.9556,16.9364,16.946,108884.0
2016-07-26 15:55:00,17.71,17.73,17.7,17.72,383812.0,16.946,16.9651,16.9364,16.9556,383812.0
2016-07-27 09:30:00,17.8,17.82,17.78,17.78,300664.0,17.0321,17.0512,17.013,17.013,300664.0
2016-07-27 09:35:00,17.78,17.8,17.77,17.79,226752.0,17.013,17.0321,17.0034,17.0225,226752.0
2016-07-27 09:40:00,17.78,17.78,17.74,17.74,231596.0,17.013,17.013,16.9747,16.9747,231596.0
2016-07-27 09:45:00,17.75,17.75,17.74,17.75,85952.0,16.9843,16.9843,16.9747,16.9843,85952.0
2016-07-27 09:50:00,17.75,17.77,17.75,17.77,147236.0,16.9843,17.0034,16.9843,17.0034,147236.0
2016-07-27 09:55:00,17.77,17.78,17.77,17.78,66828.0,17.0034,17.013,17.0034,17.013,66828.0
2016-07-27 10:00:00,17.79,17.79,17.77,17.77,110412.0,17.0225,17.0225,17.0034,17.0034,110412.0
2016-07-27 10:05:00,17.77,17.77,17.75,17.76,36184.0,17.0034,17.0034,16.9843,16.9938,36184.0
2016-07-27 10:10:00,17.75,17.76,17.75,17.75,61728.0,16.9843,16.9938,16.9843,16.9843,61728.0
2016-07-27 10:15:00,17.75,17.75,17.75,17.75,60432.0,16.9843,16.9843,16.9843,16.9843,60432.0
2016-07-27 10:20:00,17.75,17.75,17.72,17.73,104060.0,16.9843,16.9843,16.9556,16.9651,104060.0
2016-07-27 10:25:00,17.72,17.73,17.71,17.72,164856.0,16.9556,16.9651,16.946,16.9556,164856.0
2016-07-27 10:30:00,17.72,17.72,17.67,17.67,222648.0,16.9556,16.9556,16.9077,16.9077,222648.0
2016-07-27 10:35:00,17.67,17.69,17.67,17.68,84632.0,16.9077,16.9268,16.9077,16.9173,84632.0
2016-07-27 10:40:00,17.68,17.68,17.64,17.65,97692.0,16.9173,16.9173,16.879,16.8886,97692.0
2016-07-27 10:45:00,17.65,17.67,17.64,17.66,130520.0,16.8886,16.9077,16.879,16.8981,130520.0
2016-07-27 10:50:00,17.66,17.68,17.64,17.68,78828.0,16.8981,16.9173,16.879,16.9173,78828.0
2016-07-27 10:55:00,17.68,17.68,17.67,17.67,46288.0,16.9173,16.9173,16.9077,16.9077,46288.0
2016-07-27 11:00:00,17.67,17.68,17.67,17.68,82044.0,16.9077,16.9173,16.9077,16.9173,82044.0
2016-07-27 11:05:00,17.68,17.68,17.67,17.68,54472.0,16.9173,16.9173,16.9077,16.9173,54472.0
2016-07-27 11:10:00,17.68,17.68,17.66,17.66,57324.0,16.9173,16.9173,16.8981,16.8981,57324.0
2016-07-27 11:15:00,17.66,17.67,17.65,17.65,74740.0,16.8981,16.9077,16.8886,16.8886,74740.0
2016-07-27 11:20:00,17.65,17.65,17.64,17.65,62120.0,16.8886,16.8886,16.879,16.8886,62120.0
2016-07-27 11:25:00,17.65,17.69,17.65,17.68,93772.0,16.8886,16.9268,16.8886,16.9173,93772.0
2016-07-27 11:30:00,17.68,17.69,17.65,17.67,77300.0,16.9173,16.9268,16.8886,16.9077,77300.0
2016-07-27 11:35:00,17.67,17.68,17.65,17.65,112200.0,16.9077,16.9173,16.8886,16.8886,112200.0
2016-07-27 11:40:00,17.64,17.66,17.64,17.64,64080.0,16.879,16.8981,16.879,16.879,64080.0
2016-07-27 11:45:00,17.64,17.65,17.64,17.65,19600.0,16.879,16.8886,16.879,16.8886,19600.0
2016-07-27 11:50:00,17.65,17.66,17.65,17.65,25600.0,16.8886,16.8981,16.8886,16.8886,25600.0
2016-07-27 11:55:00,17.65,17.65,17.62,17.63,64408.0,16.8886,16.8886,16.8599,16.8694,64408.0
2016-07-27 12:00:00,17.62,17.63,17.61,17.63,113292.0,16.8599,16.8694,16.8503,16.8694,113292.0
2016-07-27 12:05:00,17.62,17.62,17.61,17.62,40560.0,16.8599,16.8599,16.8503,16.8599,40560.0
2016-07-27 12:10:00,17.62,17.62,17.61,17.61,29540.0,16.8599,16.8599,16.8503,16.8503,29540.0
2016-07-27 12:15:00,17.61,17.64,17.61,17.63,48852.0,16.8503,16.879,16.8503,16.8694,48852.0
2016-07-27 12:20:00,17.63,17.63,17.61,17.61,65852.0,16.8694,16.8694,16.8503,16.8503,65852.0
2016-07-27 12:25:00,17.61,17.62,17.61,17.62,26656.0,16.8503,16.8599,16.8503,16.8599,26656.0
2016-07-27 12:30:00,17.62,17.62,17.61,17.62,21200.0,16.8599,16.8599,16.8503,16.8599,21200.0
2016-07-27 12:35:00,17.62,17.63,17.62,17.63,33448.0,16.8599,16.8694,16.8599,16.8694,33448.0
2016-07-27 12:40:00,17.64,17.64,17.64,17.64,203324.0,16.879,16.879,16.879,16.879,203324.0
2016-07-27 12:45:00,17.64,17.65,17.64,17.64,44920.0,16.879,16.8886,16.879,16.879,44920.0
2016-07-27 12:50:00,17.64,17.64,17.62,17.62,140612.0,16.879,16.879,16.8599,16.8599,140612.0
2016-07-27 12:55:00,17.63,17.63,17.62,17.62,43400.0,16.8694,16.8694,16.8599,16.8599,43400.0
2016-07-27 13:00:00,17.63,17.63,17.61,17.62,21960.0,16.8694,16.8694,16.8503,16.8599,21960.0
2016-07-27 13:05:00,17.62,17.63,17.62,17.62,22200.0,16.8599,16.8694,16.8599,16.8599,22200.0
2016-07-27 13:10:00,17.62,17.62,17.59,17.6,58524.0,16.8599,16.8599,16.8312,16.8407,58524.0
2016-07-27 13:15:00,17.61,17.61,17.6,17.61,32560.0,16.8503,16.8503,16.8407,16.8503,32560.0
2016-07-27 13:20:00,17.6,17.61,17.6,17.61,15600.0,16.8407,16.8503,16.8407,16.8503,15600.0
2016-07-27 13:25:00,17.61,17.62,17.61,17.61,18440.0,16.8503,16.8599,16.8503,16.8503,18440.0
2016-07-27 13:30:00,17.61,17.61,17.6,17.61,46800.0,16.8503,16.8503,16.8407,16.8503,46800.0
2016-07-27 13:35:00,17.61,17.63,17.61,17.62,54168.0,16.8503,16.8694,16.8503,16.8599,54168.0
2016-07-27 13:40:00,17.61,17.64,17.61,17.64,68800.0,16.8503,16.879,16.8503,16.879,68800.0
2016-07-27 13:45:00,17.64,17.67,17.64,17.65,82664.0,16.879,16.9077,16.879,16.8886,82664.0
2016-07-27 13:50:00,17.65,17.65,17.62,17.62,77236.0,16.8886,16.8886,16.8599,16.8599,77236.0
2016-07-27 13:55:00,17.63,17.65,17.62,17.64,76960.0,16.8694,16.8886,16.8599,16.879,76960.0
2016-07-27 14:00:00,17.64,17.67,17.55,17.62,1097220.0,16.879,16.9077,16.7929,16.8599,1097220.0
2016-07-27 14:05:00,17.61,17.66,17.61,17.63,457876.0,16.8503,16.8981,16.8503,16.8694,457876.0
2016-07-27 14:10:00,17.63,17.68,17.62,17.64,315900.0,16.8694,16.9173,16.8599,16.879,315900.0
2016-07-27 14:15:00,17.64,17.74,17.64,17.71,512008.0,16.879,16.9747,16.879,16.946,512008.0
2016-07-27 14:20:00,17.72,17.73,17.71,17.71,158520.0,16.9556,16.9651,16.946,16.946,158520.0
2016-07-27 14:25:00,17.72,17.72,17.68,17.68,270152.0,16.9556,16.9556,16.9173,16.9173,270152.0
2016-07-27 14:30:00,17.68,17.7,17.68,17.7,120680.0,16.9173,16.9364,16.9173,16.9364,120680.0
2016-07-27 14:35:00,17.7,17.72,17.68,17.7,244724.0,16.9364,16.9556,16.9173,16.9364,244724.0
2016-07-27 14:40:00,17.7,17.71,17.68,17.71,126856.0,16.9364,16.946,16.9173,16.946,126856.0
2016-07-27 14:45:00,17.71,17.72,17.7,17.71,115864.0,16.946,16.9556,16.9364,16.946,115864.0
2016-07-27 14:50:00,17.71,17.72,17.7,17.71,82344.0,16.946,16.9556,16.9364,16.946,82344.0
2016-07-27 14:55:00,17.71,17.72,17.7,17.71,76848.0,16.946,16.9556,16.9364,16.946,76848.0
2016-07-27 15:00:00,17.71,17.73,17.71,17.73,137232.0,16.946,16.9651,16.946,16.9651,137232.0
2016-07-27 15:05:00,17.73,17.75,17.72,17.73,164992.0,16.9651,16.9843,16.9556,16.9651,164992.0
2016-07-27 15:10:00,17.73,17.74,17.72,17.74,61720.0,16.9651,16.9747,16.9556,16.9747,61720.0
2016-07-27 15:15:00,17.74,17.77,17.74,17.76,282688.0,16.9747,17.0034,16.9747,16.9938,282688.0
2016-07-27 15:20:00,17.76,17.76,17.74,17.75,186728.0,16.9938,16.9938,16.9747,16.9843,186728.0
2016-07-27 15:25:00,17.75,17.75,17.72,17.74,232680.0,16.9843,16.9843,16.9556,16.9747,232680.0
2016-07-27 15:30:00,17.74,17.75,17.73,17.75,117820.0,16.9747,16.9843,16.9651,16.9843,117820.0
2016-07-27 15:35:00,17.75,17.76,17.74,17.75,73488.0,16.9843,16.9938,16.9747,16.9843,73488.0
2016-07-27 15:40:00,17.75,17.77,17.74,17.75,96268.0,16.9843,17.0034,16.9747,16.9843,96268.0
2016-07-27 15:45:00,17.74,17.74,17.67,17.67,404396.0,16.9747,16.9747,16.9077,16.9077,404396.0
2016-07-27 15:50:00,17.67,17.7,17.67,17.69,100384.0,16.9077,16.9364,16.9077,16.9268,100384.0
2016-07-27 15:55:00,17.68,17.7,17.66,17.7,350808.0,16.9173,16.9364,16.8981,16.9364,350808.0
2016-07-28 09:30:00,17.65,17.69,17.64,17.66,111768.0,16.8886,16.9268,16.879,16.8981,111768.0
2016-07-28 09:35:00,17.66,17.66,17.58,17.59,98048.0,16.8981,16.8981,16.8216,16.8312,98048.0
2016-07-28 09:40:00,17.58,17.61,17.58,17.61,101164.0,16.8216,16.8503,16.8216,16.8503,101164.0
2016-07-28 09:45:00,17.61,17.65,17.61,17.64,171536.0,16.8503,16.8886,16.8503,16.879,171536.0
2016-07-28 09:50:00,17.64,17.71,17.64,17.71,178216.0,16.879,16.946,16.879,16.946,178216.0
2016-07-28 09:55:00,17.71,17.71,17.68,17.68,79116.0,16.946,16.946,16.9173,16.9173,79116.0
2016-07-28 10:00:00,17.71,17.71,17.68,17.68,53056.0,16.946,16.946,16.9173,16.9173,53056.0
2016-07-28 10:05:00,17.67,17.7,17.67,17.68,104120.0,16.9077,16.9364,16.9077,16.9173,104120.0
2016-07-28 10:10:00,17.69,17.69,17.61,17.61,212320.0,16.9268,16.9268,16.8503,16.8503,212320.0
2016-07-28 10:15:00,17.61,17.62,17.6,17.61,58956.0,16.8503,16.8599,16.8407,16.8503,58956.0
2016-07-28 10:20:00,17.61,17.63,17.6,17.63,69288.0,16.8503,16.8694,16.8407,16.8694,69288.0
2016-07-28 10:25:00,17.63,17.63,17.61,17.62,50544.0,16.8694,16.8694,16.8503,16.8599,50544.0
2016-07-28 10:30:00,17.63,17.63,17.61,17.62,39796.0,16.8694,16.8694,16.8503,16.8599,39796.0
2016-07-28 10:35:00,17.62,17.62,17.58,17.58,92336.0,16.8599,16.8599,16.8216,16.8216,92336.0
2016-07-28 10:40:00,17.6,17.61,17.59,17.61,43680.0,16.8407,16.8503,16.8312,16.8503,43680.0
2016-07-28 10:45:00,17.62,17.63,17.6,17.61,137644.0,16.8599,16.8694,16.8407,16.8503,137644.0
2016-07-28 10:50:00,17.61,17.61,17.59,17.6,76300.0,16.8503,16.8503,16.8312,16.8407,76300.0
2016-07-28 10:55:00,17.6,17.6,17.57,17.58,142968.0,16.8407,16.8407,16.812,16.8216,142968.0
2016-07-28 11:00:00,17.58,17.61,17.58,17.6,62428.0,16.8216,16.8503,16.8216,16.8407,62428.0
2016-07-28 11:05:00,17.59,17.6,17.59,17.59,15704.0,16.8312,16.8407,16.8312,16.8312,15704.0
2016-07-28 11:10:00,17.59,17.6,17.57,17.59,32000.0,16.8312,16.8407,16.812,16.8312,32000.0
2016-07-28 11:15:00,17.6,17.62,17.6,17.62,26400.0,16.8407,16.8599,16.8407,16.8599,26400.0
2016-07-28 11:20:00,17.61,17.63,17.61,17.63,20664.0,16.8503,16.8694,16.8503,16.8694,20664.0
2016-07-28 11:25:00,17.61,17.63,17.61,17.63,38280.0,16.8503,16.8694,16.8503,16.8694,38280.0
2016-07-28 11:30:00,17.63,17.63,17.58,17.58,38724.0,16.8694,16.8694,16.8216,16.8216,38724.0
2016-07-28 11:35:00,17.59,17.6,17.59,17.6,21848.0,16.8312,16.8407,16.8312,16.8407,21848.0
2016-07-28 11:40:00,17.6,17.61,17.59,17.61,10800.0,16.8407,16.8503,16.8312,16.8503,10800.0
2016-07-28 11:45:00,17.61,17.64,17.61,17.63,25164.0,16.8503,16.879,16.8503,16.8694,25164.0
2016-07-28 11:50:00,17.64,17.64,17.62,17.63,25600.0,16.879,16.879,16.8599,16.8694,25600.0
2016-07-28 11:55:00,17.63,17.64,17.63,17.64,23360.0,16.8694,16.879,16.8694,16.879,23360.0
2016-07-28 12:00:00,17.64,17.64,17.63,17.64,27436.0,16.879,16.879,16.8694,16.879,27436.0
2016-07-28 12:05:00,17.64,17.64,17.63,17.64,37972.0,16.879,16.879,16.8694,16.879,37972.0
2016-07-28 12:10:00,17.64,17.66,17.64,17.65,36400.0,16.879,16.8981,16.879,16.8886,36400.0
2016-07-28 12:15:00,17.65,17.65,17.64,17.64,15600.0,16.8886,16.8886,16.879,16.879,15600.0
2016-07-28 12:20:00,17.64,17.64,17.62,17.62,35724.0,16.879,16.879,16.8599,16.8599,35724.0
2016-07-28 12:25:00,17.62,17.63,17.61,17.62,152092.0,16.8599,16.8694,16.8503,16.8599,152092.0
2016-07-28 12:30:00,17.63,17.63,17.61,17.62,10400.0,16.8694,16.8694,16.8503,16.8599,10400.0
2016-07-28 12:35:00,17.62,17.62,17.61,17.61,10800.0,16.8599,16.8599,16.8503,16.8503,10800.0
2016-07-28 12:40:00,17.61,17.62,17.61,17.62,9200.0,16.8503,16.8599,16.8503,16.8599,9200.0
2016-07-28 12:45:00,17.62,17.63,17.62,17.63,11200.0,16.8599,16.8694,16.8599,16.8694,11200.0
2016-07-28 12:50:00,17.63,17.64,17.62,17.63,45400.0,16.8694,16.879,16.8599,16.8694,45400.0
2016-07-28 12:55:00,17.63,17.63,17.63,17.63,18000.0,16.8694,16.8694,16.8694,16.8694,18000.0
2016-07-28 13:00:00,17.63,17.65,17.63,17.65,49940.0,16.8694,16.8886,16.8694,16.8886,49940.0
2016-07-28 13:05:00,17.65,17.66,17.65,17.66,15200.0,16.8886,16.8981,16.8886,16.8981,15200.0
2016-07-28 13:10:00,17.66,17.67,17.66,17.66,5600.0,16.8981,16.9077,16.8981,16.8981,5600.0
2016-07-28 13:15:00,17.66,17.67,17.66,17.67,21660.0,16.8981,16.9077,16.8981,16.9077,21660.0
2016-07-28 13:20:00,17.67,17.67,17.65,17.65,59424.0,16.9077,16.9077,16.8886,16.8886,59424.0
2016-07-28 13:25:00,17.65,17.67,17.65,17.67,39032.0,16.8886,16.9077,16.8886,16.9077,39032.0
2016-07-28 13:30:00,17.67,17.67,17.66,17.67,21064.0,16.9077,16.9077,16.8981,16.9077,21064.0
2016-07-28 13:35:00,17.67,17.68,17.67,17.68,58084.0,16.9077,16.9173,16.9077,16.9173,58084.0
2016-07-28 13:40:00,17.68,17.68,17.66,17.66,113368.0,16.9173,16.9173,16.8981,16.8981,113368.0
2016-07-28 13:45:00,17.66,17.68,17.66,17.68,25000.0,16.8981,16.9173,16.8981,16.9173,25000.0
2016-07-28 13:50:00,17.68,17.69,17.67,17.67,71200.0,16.9173,16.9268,16.9077,16.9077,71200.0
2016-07-28 13:55:00,17.68,17.71,17.68,17.71,43316.0,16.9173,16.946,16.9173,16.946,43316.0
2016-07-28 14:00:00,17.71,17.72,17.7,17.7,47920.0,16.946,16.9556,16.9364,16.9364,47920.0
2016-07-28 14:05:00,17.7,17.71,17.7,17.7,50600.0,16.9364,16.946,16.9364,16.9364,50600.0
2016-07-28 14:10:00,17.71,17.71,17.7,17.7,52160.0,16.946,16.946,16.9364,16.9364,52160.0
2016-07-28 14:15:00,17.7,17.72,17.69,17.7,98888.0,16.9364,16.9556,16.9268,16.9364,98888.0
2016-07-28 14:20:00,17.7,17.72,17.7,17.72,111216.0,16.9364,16.9556,16.9364,16.9556,111216.0
2016-07-28 14:25:00,17.72,17.73,17.71,17.71,29560.0,16.9556,16.9651,16.946,16.946,29560.0
2016-07-28 14:30:00,17.7,17.72,17.7,17.72,19500.0,16.9364,16.9556,16.9364,16.9556,19500.0
2016-07-28 14:35:00,17.72,17.74,17.72,17.73,50804.0,16.9556,16.9747,16.9556,16.9651,50804.0
2016-07-28 14:40:00,17.72,17.74,17.72,17.74,41400.0,16.9556,16.9747,16.9556,16.9747,41400.0
2016-07-28 14:45:00,17.74,17.75,17.73,17.73,64672.0,16.9747,16.9843,16.9651,16.9651,64672.0
2016-07-28 14:50:00,17.73,17.74,17.73,17.73,58520.0,16.9651,16.9747,16.9651,16.9651,58520.0
2016-07-28 14:55:00,17.73,17.73,17.72,17.72,51800.0,16.9651,16.9651,16.9556,16.9556,51800.0
2016-07-28 15:00:00,17.72,17.74,17.72,17.74,181952.0,16.9556,16.9747,16.9556,16.9747,181952.0
2016-07-28 15:05:00,17.74,17.75,17.73,17.73,55192.0,16.9747,16.9843,16.9651,16.9651,55192.0
2016-07-28 15:10:00,17.73,17.74,17.73,17.74,25284.0,16.9651,16.9747,16.9651,16.9747,25284.0
2016-07-28 15:15:00,17.74,17.74,17.73,17.73,12800.0,16.9747,16.9747,16.9651,16.9651,12800.0
2016-07-28 15:20:00,17.74,17.75,17.73,17.74,86256.0,16.9747,16.9843,16.9651,16.9747,86256.0
2016-07-28 15:25:00,17.75,17.75,17.74,17.75,14364.0,16.9843,16.9843,16.9747,16.9843,14364.0
2016-07-28 15:30:00,17.75,17.76,17.75,17.76,82000.0,16.9843,16.9938,16.9843,16.9938,82000.0
2016-07-28 15:35:00,17.76,17.77,17.75,17.77,172648.0,16.9938,17.0034,16.9843,17.0034,172648.0
2016-07-28 15:40:00,17.77,17.78,17.77,17.78,139128.0,17.0034,17.013,17.0034,17.013,139128.0
2016-07-28 15:45:00,17.78,17.79,17.78,17.78,235472.0,17.013,17.0225,17.013,17.013,235472.0
2016-07-28 15:50:00,17.78,17.78,17.76,17.76,129644.0,17.013,17.013,16.9938,16.9938,129644.0
2016-07-28 15:55:00,17.76,17.77,17.74,17.74,193380.0,16.9938,17.0034,16.9747,16.9747,193380.0
2016-07-29 09:30:00,17.68,17.73,17.68,17.73,280428.0,16.9173,16.9651,16.9173,16.9651,280428.0
2016-07-29 09:35:00,17.73,17.73,17.72,17.72,255688.0,16.9651,16.9651,16.9556,16.9556,255688.0
2016-07-29 09:40:00,17.72,17.73,17.71,17.73,26308.0,16.9556,16.9651,16.946,16.9651,26308.0
2016-07-29 09:45:00,17.73,17.75,17.7,17.71,91484.0,16.9651,16.9843,16.9364,16.946,91484.0
2016-07-29 09:50:00,17.71,17.72,17.68,17.69,114680.0,16.946,16.9556,16.9173,16.9268,114680.0
2016-07-29 09:55:00,17.68,17.69,17.67,17.68,92052.0,16.9173,16.9268,16.9077,16.9173,92052.0
2016-07-29 10:00:00,17.68,17.7,17.63,17.63,230324.0,16.9173,16.9364,16.8694,16.8694,230324.0
2016-07-29 10:05:00,17.64,17.66,17.63,17.65,62352.0,16.879,16.8981,16.8694,16.8886,62352.0
2016-07-29 10:10:00,17.66,17.69,17.65,17.69,124420.0,16.8981,16.9268,16.8886,16.9268,124420.0
2016-07-29 10:15:00,17.68,17.68,17.66,17.66,61172.0,16.9173,16.9173,16.8981,16.8981,61172.0
2016-07-29 10:20:00,17.67,17.67,17.66,17.66,32800.0,16.9077,16.9077,16.8981,16.8981,32800.0
2016-07-29 10:25:00,17.66,17.67,17.65,17.67,63524.0,16.8981,16.9077,16.8886,16.9077,63524.0
2016-07-29 10:30:00,17.67,17.68,17.67,17.68,31152.0,16.9077,16.9173,16.9077,16.9173,31152.0
2016-07-29 10:35:00,17.68,17.74,17.68,17.74,117064.0,16.9173,16.9747,16.9173,16.9747,117064.0
2016-07-29 10:40:00,17.74,17.74,17.72,17.72,50920.0,16.9747,16.9747,16.9556,16.9556,50920.0
2016-07-29 10:45:00,17.73,17.75,17.73,17.75,74480.0,16.9651,16.9843,16.9651,16.9843,74480.0
2016-07-29 10:50:00,17.76,17.77,17.75,17.77,42300.0,16.9938,17.0034,16.9843,17.0034,42300.0
2016-07-29 10:55:00,17.78,17.78,17.76,17.76,134136.0,17.013,17.013,16.9938,16.9938,134136.0
2016-07-29 11:00:00,17.76,17.79,17.76,17.78,74212.0,16.9938,17.0225,16.9938,17.013,74212.0
2016-07-29 11:05:00,17.78,17.79,17.78,17.78,91712.0,17.013,17.0225,17.013,17.013,91712.0
2016-07-29 11:10:00,17.78,17.81,17.78,17.8,160116.0,17.013,17.0417,17.013,17.0321,160116.0
2016-07-29 11:15:00,17.8,17.8,17.79,17.79,221200.0,17.0321,17.0321,17.0225,17.0225,221200.0
2016-07-29 11:20:00,17.8,17.82,17.79,17.82,69320.0,17.0321,17.0512,17.0225,17.0512,69320.0
2016-07-29 11:25:00,17.81,17.81,17.79,17.79,48692.0,17.0417,17.0417,17.0225,17.0225,48692.0
2016-07-29 11:30:00,17.79,17.8,17.79,17.8,86776.0,17.0225,17.0321,17.0225,17.0321,86776.0
2016-07-29 11:35:00,17.8,17.84,17.8,17.84,106656.0,17.0321,17.0704,17.0321,17.0704,106656.0
2016-07-29 11:40:00,17.84,17.84,17.81,17.82,88632.0,17.0704,17.0704,17.0417,17.0512,88632.0
2016-07-29 11:45:00,17.83,17.83,17.82,17.82,29236.0,17.0608,17.0608,17.0512,17.0512,29236.0
2016-07-29 11:50:00,17.82,17.82,17.81,17.82,42628.0,17.0512,17.0512,17.0417,17.0512,42628.0
2016-07-29 11:55:00,17.82,17.83,17.81,17.83,34664.0,17.0512,17.0608,17.0417,17.0608,34664.0
2016-07-29 12:00:00,17.83,17.85,17.83,17.85,57700.0,17.0608,17.0799,17.0608,17.0799,57700.0
2016-07-29 12:05:00,17.85,17.86,17.85,17.85,101640.0,17.0799,17.0895,17.0799,17.0799,101640.0
2016-07-29 12:10:00,17.85,17.85,17.83,17.84,42044.0,17.0799,17.0799,17.0608,17.0704,42044.0
2016-07-29 12:15:00,17.84,17.85,17.83,17.83,123468.0,17.0704,17.0799,17.0608,17.0608,123468.0
2016-07-29 12:20:00,17.83,17.83,17.81,17.82,57940.0,17.0608,17.0608,17.0417,17.0512,57940.0
2016-07-29 12:25:00,17.82,17.83,17.8,17.8,37584.0,17.0512,17.0608,17.0321,17.0321,37584.0
2016-07-29 12:30:00,17.8,17.82,17.8,17.81,69312.0,17.0321,17.0512,17.0321,17.0417,69312.0
2016-07-29 12:35:00,17.81,17.82,17.81,17.81,50040.0,17.0417,17.0512,17.0417,17.0417,50040.0
2016-07-29 12:40:00,17.81,17.81,17.78,17.79,51196.0,17.0417,17.0417,17.013,17.0225,51196.0
2016-07-29 12:45:00,17.79,17.79,17.77,17.78,46928.0,17.0225,17.0225,17.0034,17.013,46928.0
2016-07-29 12:50:00,17.78,17.79,17.78,17.78,39044.0,17.013,17.0225,17.013,17.013,39044.0
2016-07-29 12:55:00,17.79,17.79,17.78,17.79,20784.0,17.0225,17.0225,17.013,17.0225,20784.0
2016-07-29 13:00:00,17.79,17.79,17.78,17.78,33300.0,17.0225,17.0225,17.013,17.013,33300.0
2016-07-29 13:05:00,17.78,17.79,17.77,17.79,48200.0,17.013,17.0225,17.0034,17.0225,48200.0
2016-07-29 13:10:00,17.79,17.8,17.79,17.8,17120.0,17.0225,17.0321,17.0225,17.0321,17120.0
2016-07-29 13:15:00,17.8,17.8,17.79,17.79,14492.0,17.0321,17.0321,17.0225,17.0225,14492.0
2016-07-29 13:20:00,17.8,17.81,17.8,17.8,181000.0,17.0321,17.0417,17.0321,17.0321,181000.0
2016-07-29 13:25:00,17.8,17.81,17.8,17.81,27100.0,17.0321,17.0417,17.0321,17.0417,27100.0
2016-07-29 13:30:00,17.81,17.82,17.8,17.82,47272.0,17.0417,17.0512,17.0321,17.0512,47272.0
2016-07-29 13:35:00,17.82,17.82,17.81,17.81,67268.0,17.0512,17.0512,17.0417,17.0417,67268.0
2016-07-29 13:40:00,17.81,17.81,17.79,17.8,32364.0,17.0417,17.0417,17.0225,17.0321,32364.0
2016-07-29 13:45:00,17.8,17.81,17.8,17.81,26400.0,17.0321,17.0417,17.0321,17.0417,26400.0
2016-07-29 13:50:00,17.81,17.82,17.81,17.82,28200.0,17.0417,17.0512,17.0417,17.0512,28200.0
2016-07-29 13:55:00,17.82,17.82,17.82,17.82,18800.0,17.0512,17.0512,17.0512,17.0512,18800.0
2016-07-29 14:00:00,17.82,17.82,17.81,17.81,10000.0,17.0512,17.0512,17.0417,17.0417,10000.0
2016-07-29 14:05:00,17.81,17.82,17.81,17.82,24824.0,17.0417,17.0512,17.0417,17.0512,24824.0
2016-07-29 14:10:00,17.82,17.82,17.81,17.82,20752.0,17.0512,17.0512,17.0417,17.0512,20752.0
2016-07-29 14:15:00,17.81,17.82,17.81,17.82,53496.0,17.0417,17.0512,17.0417,17.0512,53496.0
2016-07-29 14:20:00,17.82,17.83,17.82,17.83,36268.0,17.0512,17.0608,17.0512,17.0608,36268.0
2016-07-29 14:25:00,17.83,17.83,17.82,17.83,60220.0,17.0608,17.0608,17.0512,17.0608,60220.0
2016-07-29 14:30:00,17.83,17.83,17.81,17.81,56800.0,17.0608,17.0608,17.0417,17.0417,56800.0
2016-07-29 14:35:00,17.81,17.81,17.77,17.78,112456.0,17.0417,17.0417,17.0034,17.013,112456.0
2016-07-29 14:40:00,17.78,17.79,17.78,17.79,10984.0,17.013,17.0225,17.013,17.0225,10984.0
2016-07-29 14:45:00,17.78,17.8,17.78,17.79,55988.0,17.013,17.0321,17.013,17.0225,55988.0
2016-07-29 14:50:00,17.79,17.81,17.79,17.8,32596.0,17.0225,17.0417,17.0225,17.0321,32596.0
2016-07-29 14:55:00,17.8,17.81,17.79,17.8,54500.0,17.0321,17.0417,17.0225,17.0321,54500.0
2016-07-29 15:00:00,17.8,17.8,17.78,17.78,120408.0,17.0321,17.0321,17.013,17.013,120408.0
2016-07-29 15:05:00,17.79,17.79,17.76,17.78,107804.0,17.0225,17.0225,16.9938,17.013,107804.0
2016-07-29 15:10:00,17.79,17.8,17.77,17.78,107152.0,17.0225,17.0321,17.0034,17.013,107152.0
2016-07-29 15:15:00,17.78,17.79,17.77,17.78,71928.0,17.013,17.0225,17.0034,17.013,71928.0
2016-07-29 15:20:00,17.78,17.79,17.78,17.78,55224.0,17.013,17.0225,17.013,17.013,55224.0
2016-07-29 15:25:00,17.77,17.78,17.77,17.77,61384.0,17.0034,17.013,17.0034,17.0034,61384.0
2016-07-29 15:30:00,17.77,17.79,17.77,17.78,101724.0,17.0034,17.0225,17.0034,17.013,101724.0
2016-07-29 15:35:00,17.78,17.79,17.78,17.78,46192.0,17.013,17.0225,17.013,17.013,46192.0
2016-07-29 15:40:00,17.78,17.81,17.78,17.81,78616.0,17.013,17.0417,17.013,17.0417,78616.0
2016-07-29 15:45:00,17.81,17.85,17.81,17.84,213892.0,17.0417,17.0799,17.0417,17.0704,213892.0
2016-07-29 15:50:00,17.84,17.84,17.82,17.82,225896.0,17.0704,17.0704,17.0512,17.0512,225896.0
2016-07-29 15:55:00,17.82,17.83,17.79,17.79,862772.0,17.0512,17.0608,17.0225,17.0225,862772.0
2016-08-01 09:30:00,17.8,17.81,17.78,17.78,283056.0,17.0321,17.0417,17.013,17.013,283056.0
2016-08-01 09:35:00,17.78,17.78,17.71,17.72,245352.0,17.013,17.013,16.946,16.9556,245352.0
2016-08-01 09:40:00,17.72,17.74,17.71,17.73,152048.0,16.9556,16.9747,16.946,16.9651,152048.0
2016-08-01 09:45:00,17.74,17.75,17.72,17.72,96832.0,16.9747,16.9843,16.9556,16.9556,96832.0
2016-08-01 09:50:00,17.73,17.75,17.73,17.75,40988.0,16.9651,16.9843,16.9651,16.9843,40988.0
2016-08-01 09:55:00,17.75,17.76,17.73,17.76,69956.0,16.9843,16.9938,16.9651,16.9938,69956.0
2016-08-01 10:00:00,17.75,17.76,17.74,17.74,232128.0,16.9843,16.9938,16.9747,16.9747,232128.0
2016-08-01 10:05:00,17.74,17.79,17.73,17.78,85752.0,16.9747,17.0225,16.9651,17.013,85752.0
2016-08-01 10:10:00,17.78,17.79,17.76,17.78,52120.0,17.013,17.0225,16.9938,17.013,52120.0
2016-08-01 10:15:00,17.78,17.82,17.78,17.81,189456.0,17.013,17.0512,17.013,17.0417,189456.0
2016-08-01 10:20:00,17.81,17.81,17.79,17.79,309460.0,17.0417,17.0417,17.0225,17.0225,309460.0
2016-08-01 10:25:00,17.79,17.82,17.79,17.8,126356.0,17.0225,17.0512,17.0225,17.0321,126356.0
2016-08-01 10:30:00,17.81,17.81,17.8,17.8,16384.0,17.0417,17.0417,17.0321,17.0321,16384.0
2016-08-01 10:35:00,17.79,17.8,17.77,17.77,87484.0,17.0225,17.0321,17.0034,17.0034,87484.0
2016-08-01 10:40:00,17.78,17.81,17.78,17.81,19912.0,17.013,17.0417,17.013,17.0417,19912.0
2016-08-01 10:45:00,17.8,17.82,17.79,17.81,34956.0,17.0321,17.0512,17.0225,17.0417,34956.0
2016-08-01 10:50:00,17.82,17.82,17.81,17.81,29640.0,17.0512,17.0512,17.0417,17.0417,29640.0
2016-08-01 10:55:00,17.81,17.83,17.81,17.82,18004.0,17.0417,17.0608,17.0417,17.0512,18004.0
2016-08-01 11:00:00,17.82,17.82,17.81,17.82,20728.0,17.0512,17.0512,17.0417,17.0512,20728.0
2016-08-01 11:05:00,17.82,17.85,17.82,17.85,38716.0,17.0512,17.0799,17.0512,17.0799,38716.0
2016-08-01 11:10:00,17.85,17.87,17.85,17.87,100012.0,17.0799,17.0991,17.0799,17.0991,100012.0
2016-08-01 11:15:00,17.87,17.87,17.86,17.86,13048.0,17.0991,17.0991,17.0895,17.0895,13048.0
2016-08-01 11:20:00,17.86,17.87,17.86,17.86,25640.0,17.0895,17.0991,17.0895,17.0895,25640.0
2016-08-01 11:25:00,17.86,17.87,17.84,17.84,118080.0,17.0895,17.0991,17.0704,17.0704,118080.0
2016-08-01 11:30:00,17.84,17.86,17.83,17.84,62320.0,17.0704,17.0895,17.0608,17.0704,62320.0
2016-08-01 11:35:00,17.84,17.84,17.82,17.83,66632.0,17.0704,17.0704,17.0512,17.0608,66632.0
2016-08-01 11:40:00,17.82,17.83,17.82,17.82,41200.0,17.0512,17.0608,17.0512,17.0512,41200.0
2016-08-01 11:45:00,17.84,17.84,17.83,17.83,6636.0,17.0704,17.0704,17.0608,17.0608,6636.0
2016-08-01 11:50:00,17.82,17.82,17.78,17.79,71700.0,17.0512,17.0512,17.013,17.0225,71700.0
2016-08-01 11:55:00,17.78,17.79,17.78,17.78,34648.0,17.013,17.0225,17.013,17.013,34648.0
2016-08-01 12:00:00,17.78,17.78,17.77,17.77,53880.0,17.013,17.013,17.0034,17.0034,53880.0
2016-08-01 12:05:00,17.77,17.77,17.73,17.73,59308.0,17.0034,17.0034,16.9651,16.9651,59308.0
2016-08-01 12:10:00,17.73,17.73,17.69,17.69,166704.0,16.9651,16.9651,16.9268,16.9268,166704.0
2016-08-01 12:15:00,17.68,17.7,17.68,17.7,78664.0,16.9173,16.9364,16.9173,16.9364,78664.0
2016-08-01 12:20:00,17.7,17.7,17.67,17.68,89952.0,16.9364,16.9364,16.9077,16.9173,89952.0
2016-08-01 12:25:00,17.68,17.7,17.67,17.7,58744.0,16.9173,16.9364,16.9077,16.9364,58744.0
2016-08-01 12:30:00,17.7,17.7,17.68,17.68,27600.0,16.9364,16.9364,16.9173,16.9173,27600.0
2016-08-01 12:35:00,17.7,17.73,17.7,17.73,56632.0,16.9364,16.9651,16.9364,16.9651,56632.0
2016-08-01 12:40:00,17.72,17.73,17.72,17.72,22400.0,16.9556,16.9651,16.9556,16.9556,22400.0
2016-08-01 12:45:00,17.71,17.73,17.71,17.73,5600.0,16.946,16.9651,16.946,16.9651,5600.0
2016-08-01 12:50:00,17.72,17.72,17.71,17.71,13592.0,16.9556,16.9556,16.946,16.946,13592.0
2016-08-01 12:55:00,17.71,17.72,17.7,17.7,14800.0,16.946,16.9556,16.9364,16.9364,14800.0
2016-08-01 13:00:00,17.72,17.72,17.69,17.7,35412.0,16.9556,16.9556,16.9268,16.9364,35412.0
2016-08-01 13:05:00,17.7,17.72,17.69,17.72,18216.0,16.9364,16.9556,16.9268,16.9556,18216.0
2016-08-01 13:10:00,17.72,17.74,17.71,17.74,6440.0,16.9556,16.9747,16.946,16.9747,6440.0
2016-08-01 13:15:00,17.74,17.75,17.74,17.74,36800.0,16.9747,16.9843,16.9747,16.9747,36800.0
2016-08-01 13:20:00,17.73,17.75,17.73,17.74,29200.0,16.9651,16.9843,16.9651,16.9747,29200.0
2016-08-01 13:25:00,17.74,17.74,17.73,17.74,20000.0,16.9747,16.9747,16.9651,16.9747,20000.0
2016-08-01 13:30:00,17.74,17.74,17.74,17.74,26200.0,16.9747,16.9747,16.9747,16.9747,26200.0
2016-08-01 13:35:00,17.75,17.75,17.74,17.74,47600.0,16.9843,16.9843,16.9747,16.9747,47600.0
2016-08-01 13:40:00,17.73,17.73,17.71,17.72,34960.0,16.9651,16.9651,16.946,16.9556,34960.0
2016-08-01 13:45:00,17.72,17.72,17.71,17.71,29828.0,16.9556,16.9556,16.946,16.946,29828.0
2016-08-01 13:50:00,17.71,17.71,17.7,17.7,6400.0,16.946,16.946,16.9364,16.9364,6400.0
2016-08-01 13:55:00,17.7,17.76,17.7,17.76,70608.0,16.9364,16.9938,16.9364,16.9938,70608.0
2016-08-01 14:00:00,17.77,17.78,17.75,17.75,35156.0,17.0034,17.013,16.9843,16.9843,35156.0
2016-08-01 14:05:00,17.77,17.77,17.75,17.75,28800.0,17.0034,17.0034,16.9843,16.9843,28800.0
2016-08-01 14:10:00,17.75,17.75,17.71,17.74,159480.0,16.9843,16.9843,16.946,16.9747,159480.0
2016-08-01 14:15:00,17.74,17.75,17.73,17.73,49072.0,16.9747,16.9843,16.9651,16.9651,49072.0
2016-08-01 14:20:00,17.74,17.75,17.73,17.74,85856.0,16.9747,16.9843,16.9651,16.9747,85856.0
2016-08-01 14:25:00,17.75,17.75,17.71,17.72,50716.0,16.9843,16.9843,16.946,16.9556,50716.0
2016-08-01 14:30:00,17.72,17.74,17.72,17.73,26992.0,16.9556,16.9747,16.9556,16.9651,26992.0
2016-08-01 14:35:00,17.73,17.75,17.73,17.74,34824.0,16.9651,16.9843,16.9651,16.9747,34824.0
2016-08-01 14:40:00,17.74,17.74,17.72,17.73,40400.0,16.9747,16.9747,16.9556,16.9651,40400.0
2016-08-01 14:45:00,17.74,17.75,17.74,17.75,52992.0,16.9747,16.9843,16.9747,16.9843,52992.0
2016-08-01 14:50:00,17.75,17.75,17.73,17.73,16400.0,16.9843,16.9843,16.9651,16.9651,16400.0
2016-08-01 14:55:00,17.73,17.75,17.73,17.75,17800.0,16.9651,16.9843,16.9651,16.9843,17800.0
2016-08-01 15:00:00,17.75,17.75,17.74,17.74,53768.0,16.9843,16.9843,16.9747,16.9747,53768.0
2016-08-01 15:05:00,17.73,17.74,17.72,17.72,25592.0,16.9651,16.9747,16.9556,16.9556,25592.0
2016-08-01 15:10:00,17.72,17.75,17.72,17.73,24604.0,16.9556,16.9843,16.9556,16.9651,24604.0
2016-08-01 15:15:00,17.73,17.73,17.7,17.71,34276.0,16.9651,16.9651,16.9364,16.946,34276.0
2016-08-01 15:20:00,17.7,17.7,17.68,17.7,44360.0,16.9364,16.9364,16.9173,16.9364,44360.0
2016-08-01 15:25:00,17.7,17.71,17.68,17.69,71844.0,16.9364,16.946,16.9173,16.9268,71844.0
2016-08-01 15:30:00,17.68,17.71,17.68,17.7,36488.0,16.9173,16.946,16.9173,16.9364,36488.0
2016-08-01 15:35:00,17.71,17.72,17.7,17.72,50280.0,16.946,16.9556,16.9364,16.9556,50280.0
2016-08-01 15:40:00,17.72,17.74,17.71,17.73,184632.0,16.9556,16.9747,16.946,16.9651,184632.0
2016-08-01 15:45:00,17.73,17.75,17.73,17.73,76228.0,16.9651,16.9843,16.9651,16.9651,76228.0
2016-08-01 15:50:00,17.73,17.73,17.7,17.71,69024.0,16.9651,16.9651,16.9364,16.946,69024.0
2016-08-01 15:55:00,17.71,17.75,17.7,17.75,523828.0,16.946,16.9843,16.9364,16.9843,523828.0
2016-08-02 09:30:00,17.71,17.73,17.67,17.72,362224.0,16.946,16.9651,16.9077,16.9556,362224.0
2016-08-02 09:35:00,17.72,17.74,17.65,17.66,185492.0,16.9556,16.9747,16.8886,16.8981,185492.0
2016-08-02 09:40:00,17.66,17.68,17.65,17.67,86680.0,16.8981,16.9173,16.8886,16.9077,86680.0
2016-08-02 09:45:00,17.67,17.68,17.63,17.65,53380.0,16.9077,16.9173,16.8694,16.8886,53380.0
2016-08-02 09:50:00,17.65,17.67,17.63,17.64,87164.0,16.8886,16.9077,16.8694,16.879,87164.0
2016-08-02 09:55:00,17.64,17.67,17.62,17.65,68464.0,16.879,16.9077,16.8599,16.8886,68464.0
2016-08-02 10:00:00,17.65,17.66,17.62,17.63,71896.0,16.8886,16.8981,16.8599,16.8694,71896.0
2016-08-02 10:05:00,17.62,17.62,17.59,17.59,153968.0,16.8599,16.8599,16.8312,16.8312,153968.0
2016-08-02 10:10:00,17.59,17.59,17.55,17.57,181444.0,16.8312,16.8312,16.7929,16.812,181444.0
2016-08-02 10:15:00,17.57,17.57,17.52,17.53,374016.0,16.812,16.812,16.7642,16.7738,374016.0
2016-08-02 10:20:00,17.52,17.55,17.51,17.55,136100.0,16.7642,16.7929,16.7546,16.7929,136100.0
2016-08-02 10:25:00,17.55,17.55,17.53,17.55,85728.0,16.7929,16.7929,16.7738,16.7929,85728.0
2016-08-02 10:30:00,17.55,17.56,17.53,17.54,74400.0,16.7929,16.8025,16.7738,16.7833,74400.0
2016-08-02 10:35:00,17.54,17.55,17.53,17.54,59716.0,16.7833,16.7929,16.7738,16.7833,59716.0
2016-08-02 10:40:00,17.53,17.53,17.5,17.5,198212.0,16.7738,16.7738,16.745,16.745,198212.0
2016-08-02 10:45:00,17.51,17.51,17.46,17.46,165600.0,16.7546,16.7546,16.7068,16.7068,165600.0
2016-08-02 10:50:00,17.46,17.47,17.43,17.45,457788.0,16.7068,16.7163,16.6781,16.6972,457788.0
2016-08-02 10:55:00,17.45,17.47,17.43,17.43,147428.0,16.6972,16.7163,16.6781,16.6781,147428.0
2016-08-02 11:00:00,17.43,17.46,17.43,17.45,183788.0,16.6781,16.7068,16.6781,16.6972,183788.0
2016-08-02 11:05:00,17.44,17.48,17.44,17.48,107112.0,16.6876,16.7259,16.6876,16.7259,107112.0
2016-08-02 11:10:00,17.48,17.48,17.47,17.48,53064.0,16.7259,16.7259,16.7163,16.7259,53064.0
2016-08-02 11:15:00,17.48,17.49,17.47,17.47,17380.0,16.7259,16.7355,16.7163,16.7163,17380.0
2016-08-02 11:20:00,17.47,17.52,17.47,17.51,134316.0,16.7163,16.7642,16.7163,16.7546,134316.0
2016-08-02 11:25:00,17.51,17.51,17.49,17.49,52432.0,16.7546,16.7546,16.7355,16.7355,52432.0
2016-08-02 11:30:00,17.49,17.5,17.47,17.48,43948.0,16.7355,16.745,16.7163,16.7259,43948.0
2016-08-02 11:35:00,17.48,17.48,17.45,17.46,115276.0,16.7259,16.7259,16.6972,16.7068,115276.0
2016-08-02 11:40:00,17.47,17.47,17.45,17.47,29440.0,16.7163,16.7163,16.6972,16.7163,29440.0
2016-08-02 11:45:00,17.46,17.49,17.46,17.49,42600.0,16.7068,16.7355,16.7068,16.7355,42600.0
2016-08-02 11:50:00,17.49,17.49,17.46,17.47,41120.0,16.7355,16.7355,16.7068,16.7163,41120.0
2016-08-02 11:55:00,17.46,17.47,17.44,17.46,68404.0,16.7068,16.7163,16.6876,16.7068,68404.0
2016-08-02 12:00:00,17.45,17.47,17.44,17.44,109600.0,16.6972,16.7163,16.6876,16.6876,109600.0
2016-08-02 12:05:00,17.44,17.46,17.42,17.46,154560.0,16.6876,16.7068,16.6685,16.7068,154560.0
2016-08-02 12:10:00,17.45,17.48,17.45,17.48,79028.0,16.6972,16.7259,16.6972,16.7259,79028.0
2016-08-02 12:15:00,17.48,17.49,17.47,17.48,68052.0,16.7259,16.7355,16.7163,16.7259,68052.0
2016-08-02 12:20:00,17.48,17.49,17.48,17.49,28400.0,16.7259,16.7355,16.7259,16.7355,28400.0
2016-08-02 12:25:00,17.48,17.49,17.47,17.47,60556.0,16.7259,16.7355,16.7163,16.7163,60556.0
2016-08-02 12:30:00,17.47,17.48,17.46,17.47,68000.0,16.7163,16.7259,16.7068,16.7163,68000.0
2016-08-02 12:35:00,17.47,17.47,17.46,17.46,19644.0,16.7163,16.7163,16.7068,16.7068,19644.0
2016-08-02 12:40:00,17.46,17.48,17.46,17.48,13200.0,16.7068,16.7259,16.7068,16.7259,13200.0
2016-08-02 12:45:00,17.48,17.48,17.47,17.47,29800.0,16.7259,16.7259,16.7163,16.7163,29800.0
2016-08-02 12:50:00,17.47,17.47,17.45,17.45,83288.0,16.7163,16.7163,16.6972,16.6972,83288.0
2016-08-02 12:55:00,17.45,17.45,17.4,17.42,109344.0,16.6972,16.6972,16.6494,16.6685,109344.0
2016-08-02 13:00:00,17.42,17.42,17.39,17.4,316824.0,16.6685,16.6685,16.6398,16.6494,316824.0
2016-08-02 13:05:00,17.4,17.4,17.37,17.37,228760.0,16.6494,16.6494,16.6207,16.6207,228760.0
2016-08-02 13:10:00,17.37,17.39,17.37,17.37,82616.0,16.6207,16.6398,16.6207,16.6207,82616.0
2016-08-02 13:15:00,17.37,17.4,17.37,17.39,19000.0,16.6207,16.6494,16.6207,16.6398,19000.0
2016-08-02 13:20:00,17.39,17.4,17.39,17.4,32000.0,16.6398,16.6494,16.6398,16.6494,32000.0
2016-08-02 13:25:00,17.4,17.42,17.4,17.42,108464.0,16.6494,16.6685,16.6494,16.6685,108464.0
2016-08-02 13:30:00,17.42,17.42,17.4,17.41,33544.0,16.6685,16.6685,16.6494,16.6589,33544.0
2016-08-02 13:35:00,17.41,17.42,17.39,17.4,77200.0,16.6589,16.6685,16.6398,16.6494,77200.0
2016-08-02 13:40:00,17.39,17.4,17.38,17.4,112828.0,16.6398,16.6494,16.6302,16.6494,112828.0
2016-08-02 13:45:00,17.4,17.42,17.4,17.41,50020.0,16.6494,16.6685,16.6494,16.6589,50020.0
2016-08-02 13:50:00,17.42,17.43,17.41,17.42,71244.0,16.6685,16.6781,16.6589,16.6685,71244.0
2016-08-02 13:55:00,17.42,17.42,17.41,17.41,38600.0,16.6685,16.6685,16.6589,16.6589,38600.0
2016-08-02 14:00:00,17.41,17.43,17.4,17.41,54300.0,16.6589,16.6781,16.6494,16.6589,54300.0
2016-08-02 14:05:00,17.41,17.46,17.4,17.46,183160.0,16.6589,16.7068,16.6494,16.7068,183160.0
2016-08-02 14:10:00,17.46,17.47,17.45,17.47,95120.0,16.7068,16.7163,16.6972,16.7163,95120.0
2016-08-02 14:15:00,17.47,17.47,17.45,17.46,26520.0,16.7163,16.7163,16.6972,16.7068,26520.0
2016-08-02 14:20:00,17.46,17.48,17.45,17.48,97204.0,16.7068,16.7259,16.6972,16.7259,97204.0
2016-08-02 14:25:00,17.48,17.5,17.48,17.48,200736.0,16.7259,16.745,16.7259,16.7259,200736.0
2016-08-02 14:30:00,17.48,17.48,17.47,17.47,53880.0,16.7259,16.7259,16.7163,16.7163,53880.0
2016-08-02 14:35:00,17.47,17.49,17.47,17.47,61480.0,16.7163,16.7355,16.7163,16.7163,61480.0
2016-08-02 14:40:00,17.47,17.53,17.47,17.53,132576.0,16.7163,16.7738,16.7163,16.7738,132576.0
2016-08-02 14:45:00,17.53,17.53,17.51,17.53,76352.0,16.7738,16.7738,16.7546,16.7738,76352.0
2016-08-02 14:50:00,17.53,17.53,17.49,17.5,164456.0,16.7738,16.7738,16.7355,16.745,164456.0
2016-08-02 14:55:00,17.5,17.5,17.49,17.49,31280.0,16.745,16.745,16.7355,16.7355,31280.0
2016-08-02 15:00:00,17.5,17.52,17.49,17.52,27600.0,16.745,16.7642,16.7355,16.7642,27600.0
2016-08-02 15:05:00,17.51,17.52,17.5,17.51,32864.0,16.7546,16.7642,16.745,16.7546,32864.0
2016-08-02 15:10:00,17.51,17.51,17.47,17.49,97044.0,16.7546,16.7546,16.7163,16.7355,97044.0
2016-08-02 15:15:00,17.48,17.49,17.48,17.49,205784.0,16.7259,16.7355,16.7259,16.7355,205784.0
2016-08-02 15:20:00,17.49,17.51,17.49,17.51,119260.0,16.7355,16.7546,16.7355,16.7546,119260.0
2016-08-02 15:25:00,17.51,17.52,17.5,17.5,31124.0,16.7546,16.7642,16.745,16.745,31124.0
2016-08-02 15:30:00,17.5,17.52,17.5,17.51,88988.0,16.745,16.7642,16.745,16.7546,88988.0
2016-08-02 15:35:00,17.51,17.54,17.5,17.53,130140.0,16.7546,16.7833,16.745,16.7738,130140.0
2016-08-02 15:40:00,17.53,17.54,17.5,17.53,128836.0,16.7738,16.7833,16.745,16.7738,128836.0
2016-08-02 15:45:00,17.53,17.56,17.53,17.54,196328.0,16.7738,16.8025,16.7738,16.7833,196328.0
2016-08-02 15:50:00,17.54,17.54,17.52,17.52,169068.0,16.7833,16.7833,16.7642,16.7642,169068.0
2016-08-02 15:55:00,17.53,17.53,17.51,17.53,583212.0,16.7738,16.7738,16.7546,16.7738,583212.0
2016-08-03 09:30:00,17.51,17.53,17.48,17.49,317136.0,16.7546,16.7738,16.7259,16.7355,317136.0
2016-08-03 09:35:00,17.49,17.5,17.46,17.49,120908.0,16.7355,16.745,16.7068,16.7355,120908.0
2016-08-03 09:40:00,17.51,17.54,17.5,17.54,118828.0,16.7546,16.7833,16.745,16.7833,118828.0
2016-08-03 09:45:00,17.55,17.56,17.52,17.55,155924.0,16.7929,16.8025,16.7642,16.7929,155924.0
2016-08-03 09:50:00,17.55,17.55,17.52,17.54,131956.0,16.7929,16.7929,16.7642,16.7833,131956.0
2016-08-03 09:55:00,17.53,17.54,17.52,17.53,64924.0,16.7738,16.7833,16.7642,16.7738,64924.0
2016-08-03 10:00:00,17.53,17.56,17.52,17.55,75904.0,16.7738,16.8025,16.7642,16.7929,75904.0
2016-08-03 10:05:00,17.55,17.56,17.53,17.55,93648.0,16.7929,16.8025,16.7738,16.7929,93648.0
2016-08-03 10:10:00,17.54,17.58,17.54,17.58,114360.0,16.7833,16.8216,16.7833,16.8216,114360.0
2016-08-03 10:15:00,17.58,17.59,17.56,17.56,118416.0,16.8216,16.8312,16.8025,16.8025,118416.0
2016-08-03 10:20:00,17.56,17.57,17.56,17.56,38992.0,16.8025,16.812,16.8025,16.8025,38992.0
2016-08-03 10:25:00,17.55,17.56,17.55,17.56,38080.0,16.7929,16.8025,16.7929,16.8025,38080.0
2016-08-03 10:30:00,17.55,17.59,17.52,17.59,233560.0,16.7929,16.8312,16.7642,16.8312,233560.0
2016-08-03 10:35:00,17.58,17.59,17.56,17.56,79372.0,16.8216,16.8312,16.8025,16.8025,79372.0
2016-08-03 10:40:00,17.58,17.59,17.58,17.58,27760.0,16.8216,16.8312,16.8216,16.8216,27760.0
2016-08-03 10:45:00,17.57,17.58,17.57,17.57,19200.0,16.812,16.8216,16.812,16.812,19200.0
2016-08-03 10:50:00,17.58,17.59,17.56,17.56,56512.0,16.8216,16.8312,16.8025,16.8025,56512.0
2016-08-03 10:55:00,17.56,17.57,17.54,17.54,34640.0,16.8025,16.812,16.7833,16.7833,34640.0
2016-08-03 11:00:00,17.55,17.55,17.53,17.54,30176.0,16.7929,16.7929,16.7738,16.7833,30176.0
2016-08-03 11:05:00,17.55,17.56,17.55,17.55,17600.0,16.7929,16.8025,16.7929,16.7929,17600.0
2016-08-03 11:10:00,17.55,17.56,17.55,17.56,24400.0,16.7929,16.8025,16.7929,16.8025,24400.0
2016-08-03 11:15:00,17.57,17.57,17.55,17.55,56920.0,16.812,16.812,16.7929,16.7929,56920.0
2016-08-03 11:20:00,17.56,17.59,17.56,17.58,43568.0,16.8025,16.8312,16.8025,16.8216,43568.0
2016-08-03 11:25:00,17.58,17.58,17.57,17.57,8400.0,16.8216,16.8216,16.812,16.812,8400.0
2016-08-03 11:30:00,17.56,17.58,17.56,17.56,27268.0,16.8025,16.8216,16.8025,16.8025,27268.0
2016-08-03 11:35:00,17.56,17.57,17.55,17.57,31884.0,16.8025,16.812,16.7929,16.812,31884.0
2016-08-03 11:40:00,17.57,17.57,17.55,17.55,52000.0,16.812,16.812,16.7929,16.7929,52000.0
2016-08-03 11:45:00,17.55,17.56,17.54,17.56,28304.0,16.7929,16.8025,16.7833,16.8025,28304.0
2016-08-03 11:50:00,17.56,17.58,17.56,17.58,20196.0,16.8025,16.8216,16.8025,16.8216,20196.0
2016-08-03 11:55:00,17.57,17.58,17.57,17.58,45000.0,16.812,16.8216,16.812,16.8216,45000.0
2016-08-03 12:00:00,17.58,17.58,17.57,17.58,44404.0,16.8216,16.8216,16.812,16.8216,44404.0
2016-08-03 12:05:00,17.58,17.58,17.58,17.58,33600.0,16.8216,16.8216,16.8216,16.8216,33600.0
2016-08-03 12:10:00,17.58,17.59,17.57,17.58,37460.0,16.8216,16.8312,16.812,16.8216,37460.0
2016-08-03 12:15:00,17.58,17.59,17.58,17.58,42700.0,16.8216,16.8312,16.8216,16.8216,42700.0
2016-08-03 12:20:00,17.58,17.59,17.56,17.57,46116.0,16.8216,16.8312,16.8025,16.812,46116.0
2016-08-03 12:25:00,17.58,17.58,17.57,17.57,15000.0,16.8216,16.8216,16.812,16.812,15000.0
2016-08-03 12:30:00,17.58,17.58,17.56,17.57,25200.0,16.8216,16.8216,16.8025,16.812,25200.0
2016-08-03 12:35:00,17.58,17.59,17.57,17.59,28588.0,16.8216,16.8312,16.812,16.8312,28588.0
2016-08-03 12:40:00,17.59,17.61,17.59,17.6,125244.0,16.8312,16.8503,16.8312,16.8407,125244.0
2016-08-03 12:45:00,17.61,17.61,17.59,17.59,28564.0,16.8503,16.8503,16.8312,16.8312,28564.0
2016-08-03 12:50:00,17.59,17.6,17.59,17.59,15376.0,16.8312,16.8407,16.8312,16.8312,15376.0
2016-08-03 12:55:00,17.59,17.6,17.59,17.59,13952.0,16.8312,16.8407,16.8312,16.8312,13952.0
2016-08-03 13:00:00,17.59,17.59,17.58,17.59,7600.0,16.8312,16.8312,16.8216,16.8312,7600.0
2016-08-03 13:05:00,17.59,17.6,17.59,17.59,19600.0,16.8312,16.8407,16.8312,16.8312,19600.0
2016-08-03 13:10:00,17.59,17.61,17.59,17.61,46504.0,16.8312,16.8503,16.8312,16.8503,46504.0
2016-08-03 13:15:00,17.6,17.6,17.59,17.59,47508.0,16.8407,16.8407,16.8312,16.8312,47508.0
2016-08-03 13:20:00,17.59,17.59,17.59,17.59,6800.0,16.8312,16.8312,16.8312,16.8312,6800.0
2016-08-03 13:25:00,17.59,17.6,17.59,17.6,15064.0,16.8312,16.8407,16.8312,16.8407,15064.0
2016-08-03 13:30:00,17.6,17.6,17.6,17.6,10680.0,16.8407,16.8407,16.8407,16.8407,10680.0
2016-08-03 13:35:00,17.6,17.6,17.59,17.59,12400.0,16.8407,16.8407,16.8312,16.8312,12400.0
2016-08-03 13:40:00,17.59,17.6,17.58,17.59,29636.0,16.8312,16.8407,16.8216,16.8312,29636.0
2016-08-03 13:45:00,17.58,17.58,17.57,17.58,29280.0,16.8216,16.8216,16.812,16.8216,29280.0
2016-08-03 13:50:00,17.58,17.58,17.56,17.56,68632.0,16.8216,16.8216,16.8025,16.8025,68632.0
2016-08-03 13:55:00,17.57,17.58,17.56,17.58,90968.0,16.812,16.8216,16.8025,16.8216,90968.0
2016-08-03 14:00:00,17.58,17.58,17.57,17.58,21764.0,16.8216,16.8216,16.812,16.8216,21764.0
2016-08-03 14:05:00,17.58,17.59,17.57,17.58,70200.0,16.8216,16.8312,16.812,16.8216,70200.0
2016-08-03 14:10:00,17.58,17.59,17.57,17.57,26172.0,16.8216,16.8312,16.812,16.812,26172.0
2016-08-03 14:15:00,17.58,17.58,17.56,17.56,74264.0,16.8216,16.8216,16.8025,16.8025,74264.0
2016-08-03 14:20:00,17.56,17.57,17.56,17.56,62240.0,16.8025,16.812,16.8025,16.8025,62240.0
2016-08-03 14:25:00,17.56,17.56,17.54,17.54,48000.0,16.8025,16.8025,16.7833,16.7833,48000.0
2016-08-03 14:30:00,17.54,17.56,17.53,17.56,323400.0,16.7833,16.8025,16.7738,16.8025,323400.0
2016-08-03 14:35:00,17.56,17.56,17.55,17.55,185572.0,16.8025,16.8025,16.7929,16.7929,185572.0
2016-08-03 14:40:00,17.55,17.56,17.55,17.56,22404.0,16.7929,16.8025,16.7929,16.8025,22404.0
2016-08-03 14:45:00,17.56,17.56,17.55,17.55,25468.0,16.8025,16.8025,16.7929,16.7929,25468.0
2016-08-03 14:50:00,17.55,17.57,17.55,17.56,91624.0,16.7929,16.812,16.7929,16.8025,91624.0
2016-08-03 14:55:00,17.57,17.57,17.56,17.56,29680.0,16.812,16.812,16.8025,16.8025,29680.0
2016-08-03 15:00:00,17.56,17.56,17.55,17.56,10800.0,16.8025,16.8025,16.7929,16.8025,10800.0
2016-08-03 15:05:00,17.56,17.57,17.55,17.57,95752.0,16.8025,16.812,16.7929,16.812,95752.0
2016-08-03 15:10:00,17.57,17.57,17.56,17.57,77600.0,16.812,16.812,16.8025,16.812,77600.0
2016-08-03 15:15:00,17.57,17.58,17.57,17.58,42400.0,16.812,16.8216,16.812,16.8216,42400.0
2016-08-03 15:20:00,17.57,17.59,17.56,17.58,62800.0,16.812,16.8312,16.8025,16.8216,62800.0
2016-08-03 15:25:00,17.59,17.6,17.59,17.6,206892.0,16.8312,16.8407,16.8312,16.8407,206892.0
2016-08-03 15:30:00,17.6,17.6,17.58,17.59,21400.0,16.8407,16.8407,16.8216,16.8312,21400.0
2016-08-03 15:35:00,17.59,17.6,17.59,17.59,22444.0,16.8312,16.8407,16.8312,16.8312,22444.0
2016-08-03 15:40:00,17.59,17.59,17.58,17.58,46908.0,16.8312,16.8312,16.8216,16.8216,46908.0
2016-08-03 15:45:00,17.59,17.61,17.59,17.61,211000.0,16.8312,16.8503,16.8312,16.8503,211000.0
2016-08-03 15:50:00,17.61,17.62,17.6,17.61,141820.0,16.8503,16.8599,16.8407,16.8503,141820.0
2016-08-03 15:55:00,17.61,17.64,17.61,17.63,289076.0,16.8503,16.879,16.8503,16.8694,289076.0
2016-08-04 09:30:00,17.65,17.68,17.64,17.65,339000.0,16.8886,16.9173,16.879,16.8886,339000.0
2016-08-04 09:35:00,17.65,17.69,17.65,17.69,62600.0,16.8886,16.9268,16.8886,16.9268,62600.0
2016-08-04 09:40:00,17.69,17.7,17.68,17.69,176728.0,16.9268,16.9364,16.9173,16.9268,176728.0
2016-08-04 09:45:00,17.69,17.7,17.67,17.69,71668.0,16.9268,16.9364,16.9077,16.9268,71668.0
2016-08-04 09:50:00,17.69,17.69,17.67,17.67,40072.0,16.9268,16.9268,16.9077,16.9077,40072.0
2016-08-04 09:55:00,17.67,17.67,17.61,17.61,118860.0,16.9077,16.9077,16.8503,16.8503,118860.0
2016-08-04 10:00:00,17.62,17.63,17.6,17.62,150672.0,16.8599,16.8694,16.8407,16.8599,150672.0
2016-08-04 10:05:00,17.63,17.63,17.58,17.58,130476.0,16.8694,16.8694,16.8216,16.8216,130476.0
2016-08-04 10:10:00,17.58,17.6,17.58,17.6,88916.0,16.8216,16.8407,16.8216,16.8407,88916.0
2016-08-04 10:15:00,17.6,17.62,17.6,17.61,53400.0,16.8407,16.8599,16.8407,16.8503,53400.0
2016-08-04 10:20:00,17.61,17.61,17.61,17.61,28800.0,16.8503,16.8503,16.8503,16.8503,28800.0
2016-08-04 10:25:00,17.61,17.62,17.61,17.61,18000.0,16.8503,16.8599,16.8503,16.8503,18000.0
2016-08-04 10:30:00,17.64,17.64,17.63,17.63,30208.0,16.879,16.879,16.8694,16.8694,30208.0
2016-08-04 10:35:00,17.64,17.66,17.64,17.65,102076.0,16.879,16.8981,16.879,16.8886,102076.0
2016-08-04 10:40:00,17.65,17.65,17.64,17.65,60800.0,16.8886,16.8886,16.879,16.8886,60800.0
2016-08-04 10:45:00,17.65,17.65,17.64,17.65,35560.0,16.8886,16.8886,16.879,16.8886,35560.0
2016-08-04 10:50:00,17.66,17.67,17.65,17.65,33920.0,16.8981,16.9077,16.8886,16.8886,33920.0
2016-08-04 10:55:00,17.65,17.69,17.65,17.68,78076.0,16.8886,16.9268,16.8886,16.9173,78076.0
2016-08-04 11:00:00,17.68,17.68,17.67,17.68,37200.0,16.9173,16.9173,16.9077,16.9173,37200.0
2016-08-04 11:05:00,17.68,17.69,17.67,17.68,22800.0,16.9173,16.9268,16.9077,16.9173,22800.0
2016-08-04 11:10:00,17.68,17.68,17.66,17.66,26652.0,16.9173,16.9173,16.8981,16.8981,26652.0
2016-08-04 11:15:00,17.66,17.67,17.65,17.66,10000.0,16.8981,16.9077,16.8886,16.8981,10000.0
2016-08-04 11:20:00,17.66,17.68,17.66,17.67,8772.0,16.8981,16.9173,16.8981,16.9077,8772.0
2016-08-04 11:25:00,17.66,17.66,17.66,17.66,7632.0,16.8981,16.8981,16.8981,16.8981,7632.0
2016-08-04 11:30:00,17.67,17.68,17.66,17.67,10612.0,16.9077,16.9173,16.8981,16.9077,10612.0
2016-08-04 11:35:00,17.68,17.69,17.68,17.68,8200.0,16.9173,16.9268,16.9173,16.9173,8200.0
2016-08-04 11:40:00,17.68,17.69,17.68,17.69,98560.0,16.9173,16.9268,16.9173,16.9268,98560.0
2016-08-04 11:45:00,17.69,17.69,17.68,17.68,122992.0,16.9268,16.9268,16.9173,16.9173,122992.0
2016-08-04 11:50:00,17.68,17.68,17.68,17.68,16440.0,16.9173,16.9173,16.9173,16.9173,16440.0
2016-08-04 11:55:00,17.68,17.7,17.68,17.7,51472.0,16.9173,16.9364,16.9173,16.9364,51472.0
2016-08-04 12:00:00,17.71,17.72,17.7,17.71,32480.0,16.946,16.9556,16.9364,16.946,32480.0
2016-08-04 12:05:00,17.71,17.73,17.71,17.71,42464.0,16.946,16.9651,16.946,16.946,42464.0
2016-08-04 12:10:00,17.72,17.72,17.71,17.71,8328.0,16.9556,16.9556,16.946,16.946,8328.0
2016-08-04 12:15:00,17.71,17.71,17.7,17.7,5764.0,16.946,16.946,16.9364,16.9364,5764.0
2016-08-04 12:20:00,17.69,17.71,17.69,17.7,18560.0,16.9268,16.946,16.9268,16.9364,18560.0
2016-08-04 12:25:00,17.71,17.71,17.7,17.7,10400.0,16.946,16.946,16.9364,16.9364,10400.0
2016-08-04 12:30:00,17.68,17.69,17.68,17.69,10400.0,16.9173,16.9268,16.9173,16.9268,10400.0
2016-08-04 12:35:00,17.69,17.69,17.68,17.68,8400.0,16.9268,16.9268,16.9173,16.9173,8400.0
2016-08-04 12:40:00,17.68,17.69,17.68,17.68,18456.0,16.9173,16.9268,16.9173,16.9173,18456.0
2016-08-04 12:45:00,17.69,17.69,17.68,17.69,19200.0,16.9268,16.9268,16.9173,16.9268,19200.0
2016-08-04 12:50:00,17.69,17.7,17.69,17.69,2880.0,16.9268,16.9364,16.9268,16.9268,2880.0
2016-08-04 12:55:00,17.68,17.68,17.67,17.67,38000.0,16.9173,16.9173,16.9077,16.9077,38000.0
2016-08-04 13:00:00,17.67,17.67,17.67,17.67,23800.0,16.9077,16.9077,16.9077,16.9077,23800.0
2016-08-04 13:05:00,17.66,17.66,17.66,17.66,10000.0,16.8981,16.8981,16.8981,16.8981,10000.0
2016-08-04 13:10:00,17.66,17.66,17.64,17.65,76456.0,16.8981,16.8981,16.879,16.8886,76456.0
2016-08-04 13:15:00,17.64,17.66,17.64,17.66,34724.0,16.879,16.8981,16.879,16.8981,34724.0
2016-08-04 13:20:00,17.65,17.67,17.64,17.64,19032.0,16.8886,16.9077,16.879,16.879,19032.0
2016-08-04 13:25:00,17.65,17.65,17.64,17.65,58328.0,16.8886,16.8886,16.879,16.8886,58328.0
2016-08-04 13:30:00,17.66,17.66,17.64,17.65,47852.0,16.8981,16.8981,16.879,16.8886,47852.0
2016-08-04 13:35:00,17.65,17.65,17.64,17.64,13628.0,16.8886,16.8886,16.879,16.879,13628.0
2016-08-04 13:40:00,17.65,17.66,17.65,17.66,13092.0,16.8886,16.8981,16.8886,16.8981,13092.0
2016-08-04 13:45:00,17.66,17.66,17.66,17.66,5168.0,16.8981,16.8981,16.8981,16.8981,5168.0
2016-08-04 13:50:00,17.66,17.66,17.65,17.65,10400.0,16.8981,16.8981,16.8886,16.8886,10400.0
2016-08-04 13:55:00,17.65,17.66,17.65,17.66,2400.0,16.8886,16.8981,16.8886,16.8981,2400.0
2016-08-04 14:00:00,17.66,17.67,17.65,17.66,21992.0,16.8981,16.9077,16.8886,16.8981,21992.0
2016-08-04 14:05:00,17.67,17.67,17.66,17.67,16800.0,16.9077,16.9077,16.8981,16.9077,16800.0
2016-08-04 14:10:00,17.67,17.67,17.65,17.65,74920.0,16.9077,16.9077,16.8886,16.8886,74920.0
2016-08-04 14:15:00,17.64,17.64,17.62,17.62,90400.0,16.879,16.879,16.8599,16.8599,90400.0
2016-08-04 14:20:00,17.62,17.63,17.62,17.63,17600.0,16.8599,16.8694,16.8599,16.8694,17600.0
2016-08-04 14:25:00,17.63,17.64,17.63,17.64,24896.0,16.8694,16.879,16.8694,16.879,24896.0
2016-08-04 14:30:00,17.63,17.63,17.63,17.63,11600.0,16.8694,16.8694,16.8694,16.8694,11600.0
2016-08-04 14:35:00,17.63,17.64,17.63,17.63,10400.0,16.8694,16.879,16.8694,16.8694,10400.0
2016-08-04 14:40:00,17.63,17.64,17.63,17.64,16892.0,16.8694,16.879,16.8694,16.879,16892.0
2016-08-04 14:45:00,17.64,17.65,17.64,17.64,20984.0,16.879,16.8886,16.879,16.879,20984.0
2016-08-04 14:50:00,17.64,17.65,17.64,17.64,16984.0,16.879,16.8886,16.879,16.879,16984.0
2016-08-04 14:55:00,17.65,17.65,17.65,17.65,18408.0,16.8886,16.8886,16.8886,16.8886,18408.0
2016-08-04 15:00:00,17.65,17.65,17.63,17.64,12400.0,16.8886,16.8886,16.8694,16.879,12400.0
2016-08-04 15:05:00,17.64,17.65,17.64,17.65,7600.0,16.879,16.8886,16.879,16.8886,7600.0
2016-08-04 15:10:00,17.65,17.65,17.64,17.64,20800.0,16.8886,16.8886,16.879,16.879,20800.0
2016-08-04 15:15:00,17.65,17.65,17.64,17.64,24088.0,16.8886,16.8886,16.879,16.879,24088.0
2016-08-04 15:20:00,17.65,17.65,17.63,17.63,7600.0,16.8886,16.8886,16.8694,16.8694,7600.0
2016-08-04 15:25:00,17.63,17.64,17.63,17.64,8680.0,16.8694,16.879,16.8694,16.879,8680.0
2016-08-04 15:30:00,17.64,17.66,17.64,17.65,23332.0,16.879,16.8981,16.879,16.8886,23332.0
2016-08-04 15:35:00,17.66,17.67,17.66,17.67,49728.0,16.8981,16.9077,16.8981,16.9077,49728.0
2016-08-04 15:40:00,17.67,17.68,17.67,17.67,38812.0,16.9077,16.9173,16.9077,16.9077,38812.0
2016-08-04 15:45:00,17.66,17.68,17.66,17.67,99980.0,16.8981,16.9173,16.8981,16.9077,99980.0
2016-08-04 15:50:00,17.67,17.67,17.66,17.67,111540.0,16.9077,16.9077,16.8981,16.9077,111540.0
2016-08-04 15:55:00,17.67,17.67,17.65,17.67,402824.0,16.9077,16.9077,16.8886,16.9077,402824.0
2016-08-05 09:30:00,17.8,17.82,17.78,17.82,480524.0,17.0321,17.0512,17.013,17.0512,480524.0
2016-08-05 09:35:00,17.82,17.84,17.82,17.84,381588.0,17.0512,17.0704,17.0512,17.0704,381588.0
2016-08-05 09:40:00,17.85,17.87,17.84,17.86,173144.0,17.0799,17.0991,17.0704,17.0895,173144.0
2016-08-05 09:45:00,17.86,17.88,17.85,17.87,182832.0,17.0895,17.1087,17.0799,17.0991,182832.0
2016-08-05 09:50:00,17.88,17.89,17.88,17.89,147396.0,17.1087,17.1182,17.1087,17.1182,147396.0
2016-08-05 09:55:00,17.89,17.9,17.89,17.9,88456.0,17.1182,17.1278,17.1182,17.1278,88456.0
2016-08-05 10:00:00,17.9,17.92,17.9,17.91,113664.0,17.1278,17.1469,17.1278,17.1374,113664.0
2016-08-05 10:05:00,17.91,17.92,17.9,17.91,104508.0,17.1374,17.1469,17.1278,17.1374,104508.0
2016-08-05 10:10:00,17.9,17.92,17.89,17.89,46464.0,17.1278,17.1469,17.1182,17.1182,46464.0
2016-08-05 10:15:00,17.9,17.92,17.89,17.9,61576.0,17.1278,17.1469,17.1182,17.1278,61576.0
2016-08-05 10:20:00,17.9,17.91,17.89,17.89,55312.0,17.1278,17.1374,17.1182,17.1182,55312.0
2016-08-05 10:25:00,17.89,17.9,17.88,17.89,31800.0,17.1182,17.1278,17.1087,17.1182,31800.0
2016-08-05 10:30:00,17.9,17.9,17.88,17.88,43368.0,17.1278,17.1278,17.1087,17.1087,43368.0
2016-08-05 10:35:00,17.89,17.89,17.88,17.88,16616.0,17.1182,17.1182,17.1087,17.1087,16616.0
2016-08-05 10:40:00,17.88,17.9,17.87,17.9,68264.0,17.1087,17.1278,17.0991,17.1278,68264.0
2016-08-05 10:45:00,17.89,17.9,17.89,17.89,19040.0,17.1182,17.1278,17.1182,17.1182,19040.0
2016-08-05 10:50:00,17.89,17.91,17.89,17.91,23200.0,17.1182,17.1374,17.1182,17.1374,23200.0
2016-08-05 10:55:00,17.91,17.92,17.9,17.92,142772.0,17.1374,17.1469,17.1278,17.1469,142772.0
2016-08-05 11:00:00,17.92,17.94,17.91,17.93,74588.0,17.1469,17.1661,17.1374,17.1565,74588.0
2016-08-05 11:05:00,17.93,17.95,17.93,17.93,99076.0,17.1565,17.1756,17.1565,17.1565,99076.0
2016-08-05 11:10:00,17.93,17.93,17.92,17.93,4800.0,17.1565,17.1565,17.1469,17.1565,4800.0
2016-08-05 11:15:00,17.93,17.94,17.92,17.92,7800.0,17.1565,17.1661,17.1469,17.1469,7800.0
2016-08-05 11:20:00,17.93,17.93,17.92,17.93,26268.0,17.1565,17.1565,17.1469,17.1565,26268.0
2016-08-05 11:25:00,17.93,17.93,17.92,17.93,9680.0,17.1565,17.1565,17.1469,17.1565,9680.0
2016-08-05 11:30:00,17.93,17.95,17.93,17.95,44400.0,17.1565,17.1756,17.1565,17.1756,44400.0
2016-08-05 11:35:00,17.94,17.95,17.94,17.94,59768.0,17.1661,17.1756,17.1661,17.1661,59768.0
2016-08-05 11:40:00,17.94,17.95,17.94,17.94,61584.0,17.1661,17.1756,17.1661,17.1661,61584.0
2016-08-05 11:45:00,17.94,17.94,17.93,17.94,10848.0,17.1661,17.1661,17.1565,17.1661,10848.0
2016-08-05 11:50:00,17.94,17.95,17.93,17.94,82420.0,17.1661,17.1756,17.1565,17.1661,82420.0
2016-08-05 11:55:00,17.93,17.93,17.93,17.93,37736.0,17.1565,17.1565,17.1565,17.1565,37736.0
2016-08-05 12:00:00,17.93,17.93,17.93,17.93,36668.0,17.1565,17.1565,17.1565,17.1565,36668.0
2016-08-05 12:05:00,17.93,17.94,17.93,17.94,40268.0,17.1565,17.1661,17.1565,17.1661,40268.0
2016-08-05 12:10:00,17.94,17.95,17.94,17.95,46260.0,17.1661,17.1756,17.1661,17.1756,46260.0
2016-08-05 12:15:00,17.95,17.95,17.95,17.95,34476.0,17.1756,17.1756,17.1756,17.1756,34476.0
2016-08-05 12:20:00,17.95,17.95,17.94,17.95,27104.0,17.1756,17.1756,17.1661,17.1756,27104.0
2016-08-05 12:25:00,17.95,17.95,17.95,17.95,10944.0,17.1756,17.1756,17.1756,17.1756,10944.0
2016-08-05 12:30:00,17.96,17.96,17.94,17.95,21100.0,17.1852,17.1852,17.1661,17.1756,21100.0
2016-08-05 12:35:00,17.95,17.95,17.95,17.95,14308.0,17.1756,17.1756,17.1756,17.1756,14308.0
2016-08-05 12:40:00,17.95,17.96,17.94,17.95,30160.0,17.1756,17.1852,17.1661,17.1756,30160.0
2016-08-05 12:45:00,17.95,17.95,17.94,17.95,23120.0,17.1756,17.1756,17.1661,17.1756,23120.0
2016-08-05 12:50:00,17.94,17.94,17.94,17.94,2400.0,17.1661,17.1661,17.1661,17.1661,2400.0
2016-08-05 12:55:00,17.94,17.94,17.93,17.93,25760.0,17.1661,17.1661,17.1565,17.1565,25760.0
2016-08-05 13:00:00,17.93,17.94,17.93,17.93,19600.0,17.1565,17.1661,17.1565,17.1565,19600.0
2016-08-05 13:05:00,17.94,17.94,17.93,17.93,20476.0,17.1661,17.1661,17.1565,17.1565,20476.0
2016-08-05 13:10:00,17.93,17.93,17.93,17.93,17348.0,17.1565,17.1565,17.1565,17.1565,17348.0
2016-08-05 13:15:00,17.93,17.94,17.93,17.94,16580.0,17.1565,17.1661,17.1565,17.1661,16580.0
2016-08-05 13:20:00,17.94,17.94,17.93,17.93,62976.0,17.1661,17.1661,17.1565,17.1565,62976.0
2016-08-05 13:25:00,17.93,17.93,17.93,17.93,21680.0,17.1565,17.1565,17.1565,17.1565,21680.0
2016-08-05 13:30:00,17.93,17.93,17.93,17.93,26000.0,17.1565,17.1565,17.1565,17.1565,26000.0
2016-08-05 13:35:00,17.93,17.93,17.93,17.93,27600.0,17.1565,17.1565,17.1565,17.1565,27600.0
2016-08-05 13:40:00,17.93,17.95,17.93,17.95,22880.0,17.1565,17.1756,17.1565,17.1756,22880.0
2016-08-05 13:45:00,17.94,17.95,17.94,17.94,5760.0,17.1661,17.1756,17.1661,17.1661,5760.0
2016-08-05 13:50:00,17.95,17.95,17.94,17.94,13364.0,17.1756,17.1756,17.1661,17.1661,13364.0
2016-08-05 13:55:00,17.94,17.94,17.93,17.94,4440.0,17.1661,17.1661,17.1565,17.1661,4440.0
2016-08-05 14:00:00,17.95,17.95,17.93,17.94,11772.0,17.1756,17.1756,17.1565,17.1661,11772.0
2016-08-05 14:05:00,17.94,17.94,17.94,17.94,56000.0,17.1661,17.1661,17.1661,17.1661,56000.0
2016-08-05 14:10:00,17.94,17.94,17.94,17.94,20504.0,17.1661,17.1661,17.1661,17.1661,20504.0
2016-08-05 14:15:00,17.94,17.94,17.93,17.93,23192.0,17.1661,17.1661,17.1565,17.1565,23192.0
2016-08-05 14:20:00,17.93,17.93,17.93,17.93,9840.0,17.1565,17.1565,17.1565,17.1565,9840.0
2016-08-05 14:25:00,17.93,17.93,17.92,17.93,30296.0,17.1565,17.1565,17.1469,17.1565,30296.0
2016-08-05 14:30:00,17.93,17.94,17.93,17.94,13596.0,17.1565,17.1661,17.1565,17.1661,13596.0
2016-08-05 14:35:00,17.94,17.94,17.93,17.93,9200.0,17.1661,17.1661,17.1565,17.1565,9200.0
2016-08-05 14:40:00,17.93,17.93,17.91,17.92,33228.0,17.1565,17.1565,17.1374,17.1469,33228.0
2016-08-05 14:45:00,17.92,17.92,17.91,17.92,26952.0,17.1469,17.1469,17.1374,17.1469,26952.0
2016-08-05 14:50:00,17.91,17.92,17.91,17.92,13816.0,17.1374,17.1469,17.1374,17.1469,13816.0
2016-08-05 14:55:00,17.92,17.93,17.92,17.92,10800.0,17.1469,17.1565,17.1469,17.1469,10800.0
2016-08-05 15:00:00,17.92,17.93,17.92,17.93,35420.0,17.1469,17.1565,17.1469,17.1565,35420.0
2016-08-05 15:05:00,17.93,17.95,17.93,17.94,58032.0,17.1565,17.1756,17.1565,17.1661,58032.0
2016-08-05 15:10:00,17.95,17.95,17.94,17.95,49252.0,17.1756,17.1756,17.1661,17.1756,49252.0
2016-08-05 15:15:00,17.95,17.96,17.95,17.95,37948.0,17.1756,17.1852,17.1756,17.1756,37948.0
2016-08-05 15:20:00,17.95,17.95,17.93,17.93,41720.0,17.1756,17.1756,17.1565,17.1565,41720.0
2016-08-05 15:25:00,17.93,17.95,17.93,17.95,29580.0,17.1565,17.1756,17.1565,17.1756,29580.0
2016-08-05 15:30:00,17.95,17.95,17.93,17.95,21496.0,17.1756,17.1756,17.1565,17.1756,21496.0
2016-08-05 15:35:00,17.95,17.95,17.94,17.95,69012.0,17.1756,17.1756,17.1661,17.1756,69012.0
2016-08-05 15:40:00,17.95,17.95,17.95,17.95,86352.0,17.1756,17.1756,17.1756,17.1756,86352.0
2016-08-05 15:45:00,17.95,17.95,17.93,17.93,133316.0,17.1756,17.1756,17.1565,17.1565,133316.0
2016-08-05 15:50:00,17.93,17.95,17.93,17.94,94908.0,17.1565,17.1756,17.1565,17.1661,94908.0
2016-08-05 15:55:00,17.93,17.95,17.93,17.95,649908.0,17.1565,17.1756,17.1565,17.1756,649908.0
2016-08-08 09:30:00,18.0,18.0,17.98,18.0,236740.0,17.2235,17.2235,17.2043,17.2235,236740.0
2016-08-08 09:35:00,17.99,18.01,17.98,17.99,288248.0,17.2139,17.233,17.2043,17.2139,288248.0
2016-08-08 09:40:00,18.0,18.01,17.98,18.0,89736.0,17.2235,17.233,17.2043,17.2235,89736.0
2016-08-08 09:45:00,17.99,18.0,17.98,17.98,123152.0,17.2139,17.2235,17.2043,17.2043,123152.0
2016-08-08 09:50:00,17.98,17.98,17.94,17.95,84180.0,17.2043,17.2043,17.1661,17.1756,84180.0
2016-08-08 09:55:00,17.95,17.97,17.95,17.95,91216.0,17.1756,17.1948,17.1756,17.1756,91216.0
2016-08-08 10:00:00,17.96,17.96,17.95,17.95,73844.0,17.1852,17.1852,17.1756,17.1756,73844.0
2016-08-08 10:05:00,17.95,17.97,17.95,17.97,60920.0,17.1756,17.1948,17.1756,17.1948,60920.0
2016-08-08 10:10:00,17.96,17.96,17.95,17.96,60172.0,17.1852,17.1852,17.1756,17.1852,60172.0
2016-08-08 10:15:00,17.96,17.96,17.94,17.94,40412.0,17.1852,17.1852,17.1661,17.1661,40412.0
2016-08-08 10:20:00,17.93,17.93,17.91,17.91,60020.0,17.1565,17.1565,17.1374,17.1374,60020.0
2016-08-08 10:25:00,17.91,17.93,17.91,17.92,64648.0,17.1374,17.1565,17.1374,17.1469,64648.0
2016-08-08 10:30:00,17.92,17.93,17.92,17.93,30712.0,17.1469,17.1565,17.1469,17.1565,30712.0
2016-08-08 10:35:00,17.93,17.93,17.92,17.93,14212.0,17.1565,17.1565,17.1469,17.1565,14212.0
2016-08-08 10:40:00,17.93,17.95,17.93,17.94,14760.0,17.1565,17.1756,17.1565,17.1661,14760.0
2016-08-08 10:45:00,17.95,17.95,17.93,17.93,12800.0,17.1756,17.1756,17.1565,17.1565,12800.0
2016-08-08 10:50:00,17.93,17.94,17.92,17.94,18552.0,17.1565,17.1661,17.1469,17.1661,18552.0
2016-08-08 10:55:00,17.94,17.94,17.93,17.94,31700.0,17.1661,17.1661,17.1565,17.1661,31700.0
2016-08-08 11:00:00,17.94,17.95,17.93,17.95,42800.0,17.1661,17.1756,17.1565,17.1756,42800.0
2016-08-08 11:05:00,17.95,17.96,17.94,17.96,48800.0,17.1756,17.1852,17.1661,17.1852,48800.0
2016-08-08 11:10:00,17.96,17.96,17.93,17.94,36972.0,17.1852,17.1852,17.1565,17.1661,36972.0
2016-08-08 11:15:00,17.94,17.94,17.93,17.93,3848.0,17.1661,17.1661,17.1565,17.1565,3848.0
2016-08-08 11:20:00,17.93,17.94,17.93,17.93,16924.0,17.1565,17.1661,17.1565,17.1565,16924.0
2016-08-08 11:25:00,17.93,17.95,17.93,17.95,24508.0,17.1565,17.1756,17.1565,17.1756,24508.0
2016-08-08 11:30:00,17.95,17.96,17.95,17.95,6100.0,17.1756,17.1852,17.1756,17.1756,6100.0
2016-08-08 11:35:00,17.95,17.96,17.95,17.96,29920.0,17.1756,17.1852,17.1756,17.1852,29920.0
2016-08-08 11:40:00,17.96,17.96,17.95,17.95,8808.0,17.1852,17.1852,17.1756,17.1756,8808.0
2016-08-08 11:45:00,17.95,17.95,17.95,17.95,8400.0,17.1756,17.1756,17.1756,17.1756,8400.0
2016-08-08 11:50:00,17.95,17.95,17.95,17.95,18400.0,17.1756,17.1756,17.1756,17.1756,18400.0
2016-08-08 11:55:00,17.95,17.95,17.93,17.94,9600.0,17.1756,17.1756,17.1565,17.1661,9600.0
2016-08-08 12:00:00,17.94,17.94,17.94,17.94,12400.0,17.1661,17.1661,17.1661,17.1661,12400.0
2016-08-08 12:05:00,17.94,17.94,17.93,17.93,8952.0,17.1661,17.1661,17.1565,17.1565,8952.0
2016-08-08 12:10:00,17.93,17.93,17.92,17.92,16808.0,17.1565,17.1565,17.1469,17.1469,16808.0
2016-08-08 12:15:00,17.92,17.93,17.92,17.93,49784.0,17.1469,17.1565,17.1469,17.1565,49784.0
2016-08-08 12:20:00,17.93,17.93,17.93,17.93,79504.0,17.1565,17.1565,17.1565,17.1565,79504.0
2016-08-08 12:25:00,17.93,17.93,17.93,17.93,5600.0,17.1565,17.1565,17.1565,17.1565,5600.0
2016-08-08 12:30:00,17.93,17.93,17.93,17.93,10860.0,17.1565,17.1565,17.1565,17.1565,10860.0
2016-08-08 12:35:00,17.93,17.94,17.93,17.94,8144.0,17.1565,17.1661,17.1565,17.1661,8144.0
2016-08-08 12:40:00,17.93,17.93,17.91,17.91,38192.0,17.1565,17.1565,17.1374,17.1374,38192.0
2016-08-08 12:45:00,17.91,17.93,17.91,17.93,22480.0,17.1374,17.1565,17.1374,17.1565,22480.0
2016-08-08 12:50:00,17.93,17.93,17.92,17.92,33200.0,17.1565,17.1565,17.1469,17.1469,33200.0
2016-08-08 12:55:00,17.92,17.93,17.92,17.93,2000.0,17.1469,17.1565,17.1469,17.1565,2000.0
2016-08-08 13:00:00,17.93,17.93,17.92,17.92,5400.0,17.1565,17.1565,17.1469,17.1469,5400.0
2016-08-08 13:05:00,17.93,17.93,17.92,17.92,13200.0,17.1565,17.1565,17.1469,17.1469,13200.0
2016-08-08 13:10:00,17.92,17.92,17.92,17.92,13892.0,17.1469,17.1469,17.1469,17.1469,13892.0
2016-08-08 13:15:00,17.92,17.93,17.92,17.93,74140.0,17.1469,17.1565,17.1469,17.1565,74140.0
2016-08-08 13:20:00,17.93,17.93,17.93,17.93,10260.0,17.1565,17.1565,17.1565,17.1565,10260.0
2016-08-08 13:25:00,17.93,17.93,17.93,17.93,6284.0,17.1565,17.1565,17.1565,17.1565,6284.0
2016-08-08 13:30:00,17.93,17.93,17.93,17.93,8400.0,17.1565,17.1565,17.1565,17.1565,8400.0
2016-08-08 13:35:00,17.92,17.93,17.92,17.92,11008.0,17.1469,17.1565,17.1469,17.1469,11008.0
2016-08-08 13:40:00,17.92,17.93,17.92,17.92,4880.0,17.1469,17.1565,17.1469,17.1469,4880.0
2016-08-08 13:45:00,17.93,17.93,17.92,17.92,6000.0,17.1565,17.1565,17.1469,17.1469,6000.0
2016-08-08 13:50:00,17.92,17.92,17.92,17.92,10312.0,17.1469,17.1469,17.1469,17.1469,10312.0
2016-08-08 13:55:00,17.93,17.93,17.93,17.93,16044.0,17.1565,17.1565,17.1565,17.1565,16044.0
2016-08-08 14:00:00,17.93,17.93,17.92,17.93,23296.0,17.1565,17.1565,17.1469,17.1565,23296.0
2016-08-08 14:05:00,17.93,17.93,17.92,17.92,14100.0,17.1565,17.1565,17.1469,17.1469,14100.0
2016-08-08 14:10:00,17.92,17.93,17.91,17.91,6800.0,17.1469,17.1565,17.1374,17.1374,6800.0
2016-08-08 14:15:00,17.92,17.92,17.89,17.9,81780.0,17.1469,17.1469,17.1182,17.1278,81780.0
2016-08-08 14:20:00,17.9,17.9,17.88,17.89,50048.0,17.1278,17.1278,17.1087,17.1182,50048.0
2016-08-08 14:25:00,17.89,17.9,17.88,17.89,20000.0,17.1182,17.1278,17.1087,17.1182,20000.0
2016-08-08 14:30:00,17.89,17.9,17.89,17.9,42384.0,17.1182,17.1278,17.1182,17.1278,42384.0
2016-08-08 14:35:00,17.9,17.9,17.89,17.9,11200.0,17.1278,17.1278,17.1182,17.1278,11200.0
2016-08-08 14:40:00,17.89,17.9,17.89,17.89,6900.0,17.1182,17.1278,17.1182,17.1182,6900.0
2016-08-08 14:45:00,17.89,17.91,17.89,17.91,38460.0,17.1182,17.1374,17.1182,17.1374,38460.0
2016-08-08 14:50:00,17.9,17.9,17.9,17.9,800.0,17.1278,17.1278,17.1278,17.1278,800.0
2016-08-08 14:55:00,17.9,17.91,17.9,17.9,6956.0,17.1278,17.1374,17.1278,17.1278,6956.0
2016-08-08 15:00:00,17.89,17.9,17.89,17.89,97892.0,17.1182,17.1278,17.1182,17.1182,97892.0
2016-08-08 15:05:00,17.89,17.9,17.89,17.9,13200.0,17.1182,17.1278,17.1182,17.1278,13200.0
2016-08-08 15:10:00,17.9,17.9,17.9,17.9,23588.0,17.1278,17.1278,17.1278,17.1278,23588.0
2016-08-08 15:15:00,17.9,17.9,17.9,17.9,87600.0,17.1278,17.1278,17.1278,17.1278,87600.0
2016-08-08 15:20:00,17.9,17.9,17.9,17.9,10644.0,17.1278,17.1278,17.1278,17.1278,10644.0
2016-08-08 15:25:00,17.9,17.9,17.9,17.9,10000.0,17.1278,17.1278,17.1278,17.1278,10000.0
2016-08-08 15:30:00,17.9,17.91,17.9,17.91,9364.0,17.1278,17.1374,17.1278,17.1374,9364.0
2016-08-08 15:35:00,17.91,17.91,17.9,17.91,36168.0,17.1374,17.1374,17.1278,17.1374,36168.0
2016-08-08 15:40:00,17.9,17.91,17.9,17.91,100912.0,17.1278,17.1374,17.1278,17.1374,100912.0
2016-08-08 15:45:00,17.91,17.92,17.91,17.92,89100.0,17.1374,17.1469,17.1374,17.1469,89100.0
2016-08-08 15:50:00,17.92,17.93,17.92,17.92,59696.0,17.1469,17.1565,17.1469,17.1469,59696.0
2016-08-08 15:55:00,17.92,17.93,17.91,17.93,369312.0,17.1469,17.1565,17.1374,17.1565,369312.0
2016-08-09 09:30:00,17.95,17.97,17.93,17.97,115584.0,17.1756,17.1948,17.1565,17.1948,115584.0
2016-08-09 09:35:00,17.97,17.98,17.96,17.97,94236.0,17.1948,17.2043,17.1852,17.1948,94236.0
2016-08-09 09:40:00,17.97,17.98,17.97,17.97,196792.0,17.1948,17.2043,17.1948,17.1948,196792.0
2016-08-09 09:45:00,17.97,17.98,17.96,17.98,77300.0,17.1948,17.2043,17.1852,17.2043,77300.0
2016-08-09 09:50:00,17.99,17.99,17.98,17.99,48824.0,17.2139,17.2139,17.2043,17.2139,48824.0
2016-08-09 09:55:00,17.99,18.0,17.99,17.99,96892.0,17.2139,17.2235,17.2139,17.2139,96892.0
2016-08-09 10:00:00,17.99,17.99,17.96,17.99,61968.0,17.2139,17.2139,17.1852,17.2139,61968.0
2016-08-09 10:05:00,17.99,17.99,17.97,17.98,19060.0,17.2139,17.2139,17.1948,17.2043,19060.0
2016-08-09 10:10:00,17.98,18.0,17.98,18.0,78204.0,17.2043,17.2235,17.2043,17.2235,78204.0
2016-08-09 10:15:00,18.0,18.02,18.0,18.02,65380.0,17.2235,17.2426,17.2235,17.2426,65380.0
2016-08-09 10:20:00,18.02,18.03,18.01,18.02,77408.0,17.2426,17.2522,17.233,17.2426,77408.0
2016-08-09 10:25:00,18.02,18.03,18.02,18.02,83496.0,17.2426,17.2522,17.2426,17.2426,83496.0
2016-08-09 10:30:00,18.02,18.02,18.01,18.02,20344.0,17.2426,17.2426,17.233,17.2426,20344.0
2016-08-09 10:35:00,18.01,18.03,18.01,18.02,56800.0,17.233,17.2522,17.233,17.2426,56800.0
2016-08-09 10:40:00,18.02,18.02,18.01,18.02,55368.0,17.2426,17.2426,17.233,17.2426,55368.0
2016-08-09 10:45:00,18.02,18.03,18.02,18.03,71800.0,17.2426,17.2522,17.2426,17.2522,71800.0
2016-08-09 10:50:00,18.03,18.03,18.01,18.01,19848.0,17.2522,17.2522,17.233,17.233,19848.0
2016-08-09 10:55:00,18.01,18.03,18.01,18.02,126720.0,17.233,17.2522,17.233,17.2426,126720.0
2016-08-09 11:00:00,18.02,18.03,18.02,18.03,14480.0,17.2426,17.2522,17.2426,17.2522,14480.0
2016-08-09 11:05:00,18.03,18.04,18.02,18.04,38368.0,17.2522,17.2618,17.2426,17.2618,38368.0
2016-08-09 11:10:00,18.04,18.05,18.03,18.04,22100.0,17.2618,17.2713,17.2522,17.2618,22100.0
2016-08-09 11:15:00,18.04,18.05,18.03,18.04,66600.0,17.2618,17.2713,17.2522,17.2618,66600.0
2016-08-09 11:20:00,18.04,18.04,18.03,18.03,20600.0,17.2618,17.2618,17.2522,17.2522,20600.0
2016-08-09 11:25:00,18.04,18.04,18.02,18.03,105492.0,17.2618,17.2618,17.2426,17.2522,105492.0
2016-08-09 11:30:00,18.03,18.04,18.02,18.03,51324.0,17.2522,17.2618,17.2426,17.2522,51324.0
2016-08-09 11:35:00,18.03,18.03,18.02,18.02,19116.0,17.2522,17.2522,17.2426,17.2426,19116.0
2016-08-09 11:40:00,18.02,18.02,18.02,18.02,28848.0,17.2426,17.2426,17.2426,17.2426,28848.0
2016-08-09 11:45:00,18.02,18.03,18.02,18.03,53160.0,17.2426,17.2522,17.2426,17.2522,53160.0
2016-08-09 11:50:00,18.03,18.03,18.02,18.02,15600.0,17.2522,17.2522,17.2426,17.2426,15600.0
2016-08-09 11:55:00,18.02,18.02,18.02,18.02,10844.0,17.2426,17.2426,17.2426,17.2426,10844.0
2016-08-09 12:00:00,18.02,18.03,18.02,18.03,51596.0,17.2426,17.2522,17.2426,17.2522,51596.0
2016-08-09 12:05:00,18.03,18.03,18.03,18.03,7256.0,17.2522,17.2522,17.2522,17.2522,7256.0
2016-08-09 12:10:00,18.03,18.03,18.03,18.03,23200.0,17.2522,17.2522,17.2522,17.2522,23200.0
2016-08-09 12:15:00,18.03,18.03,18.01,18.02,13356.0,17.2522,17.2522,17.233,17.2426,13356.0
2016-08-09 12:20:00,18.02,18.02,17.98,17.99,89904.0,17.2426,17.2426,17.2043,17.2139,89904.0
2016-08-09 12:25:00,17.98,17.99,17.98,17.98,87060.0,17.2043,17.2139,17.2043,17.2043,87060.0
2016-08-09 12:30:00,17.98,17.98,17.95,17.96,82944.0,17.2043,17.2043,17.1756,17.1852,82944.0
2016-08-09 12:35:00,17.96,17.97,17.96,17.97,83056.0,17.1852,17.1948,17.1852,17.1948,83056.0
2016-08-09 12:40:00,17.97,17.97,17.96,17.97,123884.0,17.1948,17.1948,17.1852,17.1948,123884.0
2016-08-09 12:45:00,17.97,17.97,17.97,17.97,16188.0,17.1948,17.1948,17.1948,17.1948,16188.0
2016-08-09 12:50:00,17.96,17.97,17.96,17.97,13612.0,17.1852,17.1948,17.1852,17.1948,13612.0
2016-08-09 12:55:00,17.97,17.97,17.96,17.97,17064.0,17.1948,17.1948,17.1852,17.1948,17064.0
2016-08-09 13:00:00,17.96,17.98,17.96,17.98,26908.0,17.1852,17.2043,17.1852,17.2043,26908.0
2016-08-09 13:05:00,17.97,17.98,17.97,17.97,15864.0,17.1948,17.2043,17.1948,17.1948,15864.0
2016-08-09 13:10:00,17.97,17.98,17.97,17.97,16800.0,17.1948,17.2043,17.1948,17.1948,16800.0
2016-08-09 13:15:00,17.97,17.98,17.97,17.98,11680.0,17.1948,17.2043,17.1948,17.2043,11680.0
2016-08-09 13:20:00,17.98,17.98,17.97,17.97,13200.0,17.2043,17.2043,17.1948,17.1948,13200.0
2016-08-09 13:25:00,17.97,17.97,17.96,17.96,41904.0,17.1948,17.1948,17.1852,17.1852,41904.0
2016-08-09 13:30:00,17.96,17.97,17.96,17.97,25700.0,17.1852,17.1948,17.1852,17.1948,25700.0
2016-08-09 13:35:00,17.97,17.97,17.96,17.96,6664.0,17.1948,17.1948,17.1852,17.1852,6664.0
2016-08-09 13:40:00,17.96,17.96,17.93,17.94,67624.0,17.1852,17.1852,17.1565,17.1661,67624.0
2016-08-09 13:45:00,17.93,17.94,17.93,17.93,8400.0,17.1565,17.1661,17.1565,17.1565,8400.0
2016-08-09 13:50:00,17.94,17.94,17.93,17.93,65200.0,17.1661,17.1661,17.1565,17.1565,65200.0
2016-08-09 13:55:00,17.93,17.95,17.93,17.95,39888.0,17.1565,17.1756,17.1565,17.1756,39888.0
2016-08-09 14:00:00,17.95,17.95,17.94,17.94,34148.0,17.1756,17.1756,17.1661,17.1661,34148.0
2016-08-09 14:05:00,17.94,17.94,17.93,17.93,37068.0,17.1661,17.1661,17.1565,17.1565,37068.0
2016-08-09 14:10:00,17.93,17.94,17.93,17.93,74908.0,17.1565,17.1661,17.1565,17.1565,74908.0
2016-08-09 14:15:00,17.93,17.95,17.93,17.94,12400.0,17.1565,17.1756,17.1565,17.1661,12400.0
2016-08-09 14:20:00,17.94,17.94,17.93,17.93,23684.0,17.1661,17.1661,17.1565,17.1565,23684.0
2016-08-09 14:25:00,17.93,17.93,17.92,17.92,10000.0,17.1565,17.1565,17.1469,17.1469,10000.0
2016-08-09 14:30:00,17.92,17.92,17.89,17.89,66428.0,17.1469,17.1469,17.1182,17.1182,66428.0
2016-08-09 14:35:00,17.89,17.91,17.89,17.9,43508.0,17.1182,17.1374,17.1182,17.1278,43508.0
2016-08-09 14:40:00,17.9,17.91,17.89,17.91,41292.0,17.1278,17.1374,17.1182,17.1374,41292.0
2016-08-09 14:45:00,17.91,17.91,17.9,17.91,59572.0,17.1374,17.1374,17.1278,17.1374,59572.0
2016-08-09 14:50:00,17.91,17.92,17.91,17.92,35532.0,17.1374,17.1469,17.1374,17.1469,35532.0
2016-08-09 14:55:00,17.92,17.93,17.92,17.93,39524.0,17.1469,17.1565,17.1469,17.1565,39524.0
2016-08-09 15:00:00,17.93,17.93,17.92,17.92,56496.0,17.1565,17.1565,17.1469,17.1469,56496.0
2016-08-09 15:05:00,17.92,17.93,17.92,17.93,42604.0,17.1469,17.1565,17.1469,17.1565,42604.0
2016-08-09 15:10:00,17.93,17.93,17.92,17.92,30600.0,17.1565,17.1565,17.1469,17.1469,30600.0
2016-08-09 15:15:00,17.92,17.92,17.91,17.92,122044.0,17.1469,17.1469,17.1374,17.1469,122044.0
2016-08-09 15:20:00,17.92,17.93,17.92,17.93,78348.0,17.1469,17.1565,17.1469,17.1565,78348.0
2016-08-09 15:25:00,17.93,17.95,17.93,17.95,38000.0,17.1565,17.1756,17.1565,17.1756,38000.0
2016-08-09 15:30:00,17.94,17.94,17.93,17.94,58508.0,17.1661,17.1661,17.1565,17.1661,58508.0
2016-08-09 15:35:00,17.94,17.95,17.94,17.95,8828.0,17.1661,17.1756,17.1661,17.1756,8828.0
2016-08-09 15:40:00,17.95,17.95,17.94,17.95,119432.0,17.1756,17.1756,17.1661,17.1756,119432.0
2016-08-09 15:45:00,17.95,17.96,17.94,17.95,110392.0,17.1756,17.1852,17.1661,17.1756,110392.0
2016-08-09 15:50:00,17.95,17.96,17.94,17.96,74760.0,17.1756,17.1852,17.1661,17.1852,74760.0
2016-08-09 15:55:00,17.96,17.96,17.94,17.95,401728.0,17.1852,17.1852,17.1661,17.1756,401728.0
2016-08-10 09:30:00,17.98,17.99,17.96,17.96,108840.0,17.2043,17.2139,17.1852,17.1852,108840.0
2016-08-10 09:35:00,17.96,17.97,17.95,17.95,72560.0,17.1852,17.1948,17.1756,17.1756,72560.0
2016-08-10 09:40:00,17.96,17.96,17.94,17.95,58080.0,17.1852,17.1852,17.1661,17.1756,58080.0
2016-08-10 09:45:00,17.95,17.97,17.94,17.95,76320.0,17.1756,17.1948,17.1661,17.1756,76320.0
2016-08-10 09:50:00,17.95,17.95,17.93,17.95,56300.0,17.1756,17.1756,17.1565,17.1756,56300.0
2016-08-10 09:55:00,17.95,17.97,17.92,17.92,65904.0,17.1756,17.1948,17.1469,17.1469,65904.0
2016-08-10 10:00:00,17.91,17.93,17.91,17.92,80096.0,17.1374,17.1565,17.1374,17.1469,80096.0
2016-08-10 10:05:00,17.93,17.94,17.92,17.94,111680.0,17.1565,17.1661,17.1469,17.1661,111680.0
2016-08-10 10:10:00,17.94,17.94,17.92,17.92,66068.0,17.1661,17.1661,17.1469,17.1469,66068.0
2016-08-10 10:15:00,17.93,17.93,17.92,17.93,41740.0,17.1565,17.1565,17.1469,17.1565,41740.0
2016-08-10 10:20:00,17.93,17.96,17.93,17.95,81252.0,17.1565,17.1852,17.1565,17.1756,81252.0
2016-08-10 10:25:00,17.96,17.96,17.94,17.94,33040.0,17.1852,17.1852,17.1661,17.1661,33040.0
2016-08-10 10:30:00,17.93,17.96,17.93,17.94,39280.0,17.1565,17.1852,17.1565,17.1661,39280.0
2016-08-10 10:35:00,17.94,17.96,17.92,17.93,89092.0,17.1661,17.1852,17.1469,17.1565,89092.0
2016-08-10 10:40:00,17.93,17.93,17.92,17.93,41584.0,17.1565,17.1565,17.1469,17.1565,41584.0
2016-08-10 10:45:00,17.93,17.95,17.93,17.93,36484.0,17.1565,17.1756,17.1565,17.1565,36484.0
2016-08-10 10:50:00,17.93,17.94,17.93,17.94,19200.0,17.1565,17.1661,17.1565,17.1661,19200.0
2016-08-10 10:55:00,17.93,17.93,17.91,17.93,355948.0,17.1565,17.1565,17.1374,17.1565,355948.0
2016-08-10 11:00:00,17.93,17.95,17.93,17.95,65928.0,17.1565,17.1756,17.1565,17.1756,65928.0
2016-08-10 11:05:00,17.95,17.95,17.92,17.92,32748.0,17.1756,17.1756,17.1469,17.1469,32748.0
2016-08-10 11:10:00,17.92,17.92,17.9,17.9,262192.0,17.1469,17.1469,17.1278,17.1278,262192.0
2016-08-10 11:15:00,17.9,17.9,17.85,17.85,350812.0,17.1278,17.1278,17.0799,17.0799,350812.0
2016-08-10 11:20:00,17.85,17.85,17.84,17.85,59376.0,17.0799,17.0799,17.0704,17.0799,59376.0
2016-08-10 11:25:00,17.85,17.86,17.84,17.85,77852.0,17.0799,17.0895,17.0704,17.0799,77852.0
2016-08-10 11:30:00,17.85,17.85,17.83,17.84,300048.0,17.0799,17.0799,17.0608,17.0704,300048.0
2016-08-10 11:35:00,17.84,17.85,17.83,17.85,205248.0,17.0704,17.0799,17.0608,17.0799,205248.0
2016-08-10 11:40:00,17.85,17.85,17.84,17.84,67540.0,17.0799,17.0799,17.0704,17.0704,67540.0
2016-08-10 11:45:00,17.84,17.85,17.83,17.84,415804.0,17.0704,17.0799,17.0608,17.0704,415804.0
2016-08-10 11:50:00,17.84,17.86,17.84,17.85,92352.0,17.0704,17.0895,17.0704,17.0799,92352.0
2016-08-10 11:55:00,17.85,17.85,17.84,17.84,243452.0,17.0799,17.0799,17.0704,17.0704,243452.0
2016-08-10 12:00:00,17.84,17.85,17.84,17.85,388332.0,17.0704,17.0799,17.0704,17.0799,388332.0
2016-08-10 12:05:00,17.85,17.88,17.85,17.88,167476.0,17.0799,17.1087,17.0799,17.1087,167476.0
2016-08-10 12:10:00,17.88,17.88,17.87,17.88,91232.0,17.1087,17.1087,17.0991,17.1087,91232.0
2016-08-10 12:15:00,17.87,17.88,17.87,17.88,25600.0,17.0991,17.1087,17.0991,17.1087,25600.0
2016-08-10 12:20:00,17.88,17.89,17.87,17.87,69152.0,17.1087,17.1182,17.0991,17.0991,69152.0
2016-08-10 12:25:00,17.87,17.88,17.87,17.87,20668.0,17.0991,17.1087,17.0991,17.0991,20668.0
2016-08-10 12:30:00,17.87,17.88,17.87,17.87,10668.0,17.0991,17.1087,17.0991,17.0991,10668.0
2016-08-10 12:35:00,17.88,17.88,17.88,17.88,24400.0,17.1087,17.1087,17.1087,17.1087,24400.0
2016-08-10 12:40:00,17.88,17.88,17.86,17.86,29200.0,17.1087,17.1087,17.0895,17.0895,29200.0
2016-08-10 12:45:00,17.87,17.88,17.86,17.88,22248.0,17.0991,17.1087,17.0895,17.1087,22248.0
2016-08-10 12:50:00,17.88,17.89,17.88,17.89,9316.0,17.1087,17.1182,17.1087,17.1182,9316.0
2016-08-10 12:55:00,17.89,17.89,17.88,17.89,61492.0,17.1182,17.1182,17.1087,17.1182,61492.0
2016-08-10 13:00:00,17.89,17.9,17.89,17.89,23600.0,17.1182,17.1278,17.1182,17.1182,23600.0
2016-08-10 13:05:00,17.89,17.89,17.88,17.89,8800.0,17.1182,17.1182,17.1087,17.1182,8800.0
2016-08-10 13:10:00,17.89,17.89,17.88,17.88,15044.0,17.1182,17.1182,17.1087,17.1087,15044.0
2016-08-10 13:15:00,17.88,17.88,17.85,17.85,308644.0,17.1087,17.1087,17.0799,17.0799,308644.0
2016-08-10 13:20:00,17.86,17.86,17.85,17.86,283388.0,17.0895,17.0895,17.0799,17.0895,283388.0
2016-08-10 13:25:00,17.86,17.87,17.86,17.86,31412.0,17.0895,17.0991,17.0895,17.0895,31412.0
2016-08-10 13:30:00,17.86,17.86,17.85,17.85,277428.0,17.0895,17.0895,17.0799,17.0799,277428.0
2016-08-10 13:35:00,17.85,17.87,17.85,17.86,117336.0,17.0799,17.0991,17.0799,17.0895,117336.0
2016-08-10 13:40:00,17.86,17.88,17.86,17.88,48544.0,17.0895,17.1087,17.0895,17.1087,48544.0
2016-08-10 13:45:00,17.88,17.88,17.87,17.87,75904.0,17.1087,17.1087,17.0991,17.0991,75904.0
2016-08-10 13:50:00,17.87,17.87,17.86,17.87,36668.0,17.0991,17.0991,17.0895,17.0991,36668.0
2016-08-10 13:55:00,17.87,17.88,17.86,17.86,268536.0,17.0991,17.1087,17.0895,17.0895,268536.0
2016-08-10 14:00:00,17.85,17.87,17.85,17.87,353880.0,17.0799,17.0991,17.0799,17.0991,353880.0
2016-08-10 14:05:00,17.87,17.88,17.85,17.85,358388.0,17.0991,17.1087,17.0799,17.0799,358388.0
2016-08-10 14:10:00,17.85,17.86,17.83,17.84,598564.0,17.0799,17.0895,17.0608,17.0704,598564.0
2016-08-10 14:15:00,17.84,17.84,17.81,17.82,425572.0,17.0704,17.0704,17.0417,17.0512,425572.0
2016-08-10 14:20:00,17.82,17.83,17.81,17.82,344564.0,17.0512,17.0608,17.0417,17.0512,344564.0
2016-08-10 14:25:00,17.83,17.83,17.8,17.81,160268.0,17.0608,17.0608,17.0321,17.0417,160268.0
2016-08-10 14:30:00,17.81,17.81,17.8,17.8,72132.0,17.0417,17.0417,17.0321,17.0321,72132.0
2016-08-10 14:35:00,17.8,17.81,17.8,17.81,76200.0,17.0321,17.0417,17.0321,17.0417,76200.0
2016-08-10 14:40:00,17.8,17.82,17.8,17.81,202544.0,17.0321,17.0512,17.0321,17.0417,202544.0
2016-08-10 14:45:00,17.8,17.82,17.8,17.82,85272.0,17.0321,17.0512,17.0321,17.0512,85272.0
2016-08-10 14:50:00,17.82,17.82,17.82,17.82,24048.0,17.0512,17.0512,17.0512,17.0512,24048.0
2016-08-10 14:55:00,17.82,17.82,17.81,17.82,118944.0,17.0512,17.0512,17.0417,17.0512,118944.0
2016-08-10 15:00:00,17.82,17.82,17.8,17.81,33784.0,17.0512,17.0512,17.0321,17.0417,33784.0
2016-08-10 15:05:00,17.81,17.83,17.81,17.83,60072.0,17.0417,17.0608,17.0417,17.0608,60072.0
2016-08-10 15:10:00,17.83,17.84,17.83,17.84,139556.0,17.0608,17.0704,17.0608,17.0704,139556.0
2016-08-10 15:15:00,17.85,17.85,17.84,17.85,120472.0,17.0799,17.0799,17.0704,17.0799,120472.0
2016-08-10 15:20:00,17.85,17.88,17.85,17.87,130084.0,17.0799,17.1087,17.0799,17.0991,130084.0
2016-08-10 15:25:00,17.87,17.87,17.85,17.85,145796.0,17.0991,17.0991,17.0799,17.0799,145796.0
2016-08-10 15:30:00,17.85,17.86,17.85,17.86,55608.0,17.0799,17.0895,17.0799,17.0895,55608.0
2016-08-10 15:35:00,17.86,17.86,17.84,17.84,68468.0,17.0895,17.0895,17.0704,17.0704,68468.0
2016-08-10 15:40:00,17.84,17.85,17.82,17.82,323708.0,17.0704,17.0799,17.0512,17.0512,323708.0
2016-08-10 15:45:00,17.82,17.84,17.82,17.83,59116.0,17.0512,17.0704,17.0512,17.0608,59116.0
2016-08-10 15:50:00,17.82,17.84,17.81,17.83,114460.0,17.0512,17.0704,17.0417,17.0608,114460.0
2016-08-10 15:55:00,17.84,17.86,17.83,17.86,311352.0,17.0704,17.0895,17.0608,17.0895,311352.0
2016-08-11 09:30:00,17.96,17.99,17.96,17.98,476768.0,17.1852,17.2139,17.1852,17.2043,476768.0
2016-08-11 09:35:00,17.98,18.0,17.97,17.98,165696.0,17.2043,17.2235,17.1948,17.2043,165696.0
2016-08-11 09:40:00,17.99,18.0,17.97,17.98,134376.0,17.2139,17.2235,17.1948,17.2043,134376.0
2016-08-11 09:45:00,17.99,18.0,17.97,17.98,145712.0,17.2139,17.2235,17.1948,17.2043,145712.0
2016-08-11 09:50:00,17.98,17.99,17.97,17.98,128872.0,17.2043,17.2139,17.1948,17.2043,128872.0
2016-08-11 09:55:00,17.98,17.98,17.95,17.95,33784.0,17.2043,17.2043,17.1756,17.1756,33784.0
2016-08-11 10:00:00,17.95,17.96,17.94,17.95,51160.0,17.1756,17.1852,17.1661,17.1756,51160.0
2016-08-11 10:05:00,17.96,17.96,17.92,17.92,50224.0,17.1852,17.1852,17.1469,17.1469,50224.0
2016-08-11 10:10:00,17.93,17.93,17.92,17.93,42160.0,17.1565,17.1565,17.1469,17.1565,42160.0
2016-08-11 10:15:00,17.93,17.94,17.93,17.94,46888.0,17.1565,17.1661,17.1565,17.1661,46888.0
2016-08-11 10:20:00,17.95,17.95,17.93,17.95,46348.0,17.1756,17.1756,17.1565,17.1756,46348.0
2016-08-11 10:25:00,17.95,17.96,17.95,17.95,18800.0,17.1756,17.1852,17.1756,17.1756,18800.0
2016-08-11 10:30:00,17.96,17.98,17.96,17.97,47324.0,17.1852,17.2043,17.1852,17.1948,47324.0
2016-08-11 10:35:00,17.97,18.01,17.97,18.0,137944.0,17.1948,17.233,17.1948,17.2235,137944.0
2016-08-11 10:40:00,18.01,18.02,18.0,18.02,108168.0,17.233,17.2426,17.2235,17.2426,108168.0
2016-08-11 10:45:00,18.02,18.03,18.02,18.03,47468.0,17.2426,17.2522,17.2426,17.2522,47468.0
2016-08-11 10:50:00,18.03,18.03,18.01,18.02,71660.0,17.2522,17.2522,17.233,17.2426,71660.0
2016-08-11 10:55:00,18.02,18.02,18.0,18.01,73400.0,17.2426,17.2426,17.2235,17.233,73400.0
2016-08-11 11:00:00,18.01,18.02,18.0,18.0,73200.0,17.233,17.2426,17.2235,17.2235,73200.0
2016-08-11 11:05:00,18.0,18.02,18.0,18.02,18004.0,17.2235,17.2426,17.2235,17.2426,18004.0
2016-08-11 11:10:00,18.02,18.02,18.0,18.0,32816.0,17.2426,17.2426,17.2235,17.2235,32816.0
2016-08-11 11:15:00,18.0,18.01,18.0,18.01,17880.0,17.2235,17.233,17.2235,17.233,17880.0
2016-08-11 11:20:00,18.0,18.01,18.0,18.01,44328.0,17.2235,17.233,17.2235,17.233,44328.0
2016-08-11 11:25:00,18.01,18.03,18.01,18.02,17800.0,17.233,17.2522,17.233,17.2426,17800.0
2016-08-11 11:30:00,18.02,18.05,18.02,18.05,54492.0,17.2426,17.2713,17.2426,17.2713,54492.0
2016-08-11 11:35:00,18.05,18.06,18.05,18.05,52800.0,17.2713,17.2809,17.2713,17.2713,52800.0
2016-08-11 11:40:00,18.05,18.05,18.04,18.05,40024.0,17.2713,17.2713,17.2618,17.2713,40024.0
2016-08-11 11:45:00,18.05,18.05,18.04,18.04,39008.0,17.2713,17.2713,17.2618,17.2618,39008.0
2016-08-11 11:50:00,18.04,18.05,18.04,18.04,29320.0,17.2618,17.2713,17.2618,17.2618,29320.0
2016-08-11 11:55:00,18.04,18.04,18.04,18.04,86200.0,17.2618,17.2618,17.2618,17.2618,86200.0
2016-08-11 12:00:00,18.05,18.05,18.04,18.04,34172.0,17.2713,17.2713,17.2618,17.2618,34172.0
2016-08-11 12:05:00,18.04,18.05,18.04,18.04,15356.0,17.2618,17.2713,17.2618,17.2618,15356.0
2016-08-11 12:10:00,18.04,18.05,18.04,18.04,153976.0,17.2618,17.2713,17.2618,17.2618,153976.0
2016-08-11 12:15:00,18.04,18.04,18.03,18.03,48092.0,17.2618,17.2618,17.2522,17.2522,48092.0
2016-08-11 12:20:00,18.03,18.04,18.03,18.04,40400.0,17.2522,17.2618,17.2522,17.2618,40400.0
2016-08-11 12:25:00,18.05,18.05,18.03,18.04,54720.0,17.2713,17.2713,17.2522,17.2618,54720.0
2016-08-11 12:30:00,18.04,18.05,18.04,18.04,29980.0,17.2618,17.2713,17.2618,17.2618,29980.0
2016-08-11 12:35:00,18.04,18.04,18.03,18.03,21128.0,17.2618,17.2618,17.2522,17.2522,21128.0
2016-08-11 12:40:00,18.03,18.04,18.03,18.04,13176.0,17.2522,17.2618,17.2522,17.2618,13176.0
2016-08-11 12:45:00,18.04,18.04,18.03,18.03,14656.0,17.2618,17.2618,17.2522,17.2522,14656.0
2016-08-11 12:50:00,18.04,18.04,18.03,18.04,11620.0,17.2618,17.2618,17.2522,17.2618,11620.0
2016-08-11 12:55:00,18.04,18.04,18.04,18.04,17888.0,17.2618,17.2618,17.2618,17.2618,17888.0
2016-08-11 13:00:00,18.04,18.05,18.04,18.05,44292.0,17.2618,17.2713,17.2618,17.2713,44292.0
2016-08-11 13:05:00,18.06,18.06,18.05,18.05,34888.0,17.2809,17.2809,17.2713,17.2713,34888.0
2016-08-11 13:10:00,18.06,18.06,18.05,18.05,18812.0,17.2809,17.2809,17.2713,17.2713,18812.0
2016-08-11 13:15:00,18.04,18.05,18.04,18.04,16692.0,17.2618,17.2713,17.2618,17.2618,16692.0
2016-08-11 13:20:00,18.04,18.05,18.03,18.04,49876.0,17.2618,17.2713,17.2522,17.2618,49876.0
2016-08-11 13:25:00,18.03,18.04,18.03,18.04,14592.0,17.2522,17.2618,17.2522,17.2618,14592.0
2016-08-11 13:30:00,18.04,18.04,18.04,18.04,4400.0,17.2618,17.2618,17.2618,17.2618,4400.0
2016-08-11 13:35:00,18.03,18.04,18.03,18.03,9056.0,17.2522,17.2618,17.2522,17.2522,9056.0
2016-08-11 13:40:00,18.03,18.04,18.03,18.04,15648.0,17.2522,17.2618,17.2522,17.2618,15648.0
2016-08-11 13:45:00,18.04,18.04,18.04,18.04,25000.0,17.2618,17.2618,17.2618,17.2618,25000.0
2016-08-11 13:50:00,18.05,18.05,18.05,18.05,18112.0,17.2713,17.2713,17.2713,17.2713,18112.0
2016-08-11 13:55:00,18.05,18.05,18.04,18.04,60400.0,17.2713,17.2713,17.2618,17.2618,60400.0
2016-08-11 14:00:00,18.04,18.05,18.04,18.05,37772.0,17.2618,17.2713,17.2618,17.2713,37772.0
2016-08-11 14:05:00,18.06,18.06,18.05,18.06,97552.0,17.2809,17.2809,17.2713,17.2809,97552.0
2016-08-11 14:10:00,18.06,18.07,18.06,18.06,48904.0,17.2809,17.2905,17.2809,17.2809,48904.0
2016-08-11 14:15:00,18.06,18.07,18.05,18.05,26356.0,17.2809,17.2905,17.2713,17.2713,26356.0
2016-08-11 14:20:00,18.06,18.06,18.05,18.05,38796.0,17.2809,17.2809,17.2713,17.2713,38796.0
2016-08-11 14:25:00,18.06,18.07,18.06,18.06,20140.0,17.2809,17.2905,17.2809,17.2809,20140.0
2016-08-11 14:30:00,18.06,18.06,18.04,18.05,79284.0,17.2809,17.2809,17.2618,17.2713,79284.0
2016-08-11 14:35:00,18.06,18.06,18.05,18.05,37788.0,17.2809,17.2809,17.2713,17.2713,37788.0
2016-08-11 14:40:00,18.05,18.05,18.05,18.05,20960.0,17.2713,17.2713,17.2713,17.2713,20960.0
2016-08-11 14:45:00,18.05,18.05,18.04,18.04,13480.0,17.2713,17.2713,17.2618,17.2618,13480.0
2016-08-11 14:50:00,18.05,18.06,18.05,18.05,48864.0,17.2713,17.2809,17.2713,17.2713,48864.0
2016-08-11 14:55:00,18.05,18.05,18.01,18.03,97460.0,17.2713,17.2713,17.233,17.2522,97460.0
2016-08-11 15:00:00,18.03,18.04,18.03,18.04,95908.0,17.2522,17.2618,17.2522,17.2618,95908.0
2016-08-11 15:05:00,18.04,18.04,18.03,18.04,38236.0,17.2618,17.2618,17.2522,17.2618,38236.0
2016-08-11 15:10:00,18.04,18.05,18.04,18.04,20748.0,17.2618,17.2713,17.2618,17.2618,20748.0
2016-08-11 15:15:00,18.04,18.04,18.03,18.04,17064.0,17.2618,17.2618,17.2522,17.2618,17064.0
2016-08-11 15:20:00,18.04,18.04,18.03,18.03,105656.0,17.2618,17.2618,17.2522,17.2522,105656.0
2016-08-11 15:25:00,18.03,18.04,18.03,18.03,20308.0,17.2522,17.2618,17.2522,17.2522,20308.0
2016-08-11 15:30:00,18.03,18.04,18.03,18.04,49224.0,17.2522,17.2618,17.2522,17.2618,49224.0
2016-08-11 15:35:00,18.04,18.05,18.04,18.05,28400.0,17.2618,17.2713,17.2618,17.2713,28400.0
2016-08-11 15:40:00,18.05,18.06,18.05,18.06,55048.0,17.2713,17.2809,17.2713,17.2809,55048.0
2016-08-11 15:45:00,18.06,18.08,18.06,18.06,70252.0,17.2809,17.3,17.2809,17.2809,70252.0
2016-08-11 15:50:00,18.06,18.06,18.06,18.06,95224.0,17.2809,17.2809,17.2809,17.2809,95224.0
2016-08-11 15:55:00,18.05,18.05,18.03,18.03,485792.0,17.2713,17.2713,17.2522,17.2522,485792.0
2016-08-12 09:30:00,17.96,17.99,17.95,17.99,432944.0,17.1852,17.2139,17.1756,17.2139,432944.0
2016-08-12 09:35:00,17.98,17.99,17.95,17.95,1082592.0,17.2043,17.2139,17.1756,17.1756,1082592.0
2016-08-12 09:40:00,17.96,17.98,17.95,17.98,155532.0,17.1852,17.2043,17.1756,17.2043,155532.0
2016-08-12 09:45:00,17.98,17.98,17.96,17.98,169132.0,17.2043,17.2043,17.1852,17.2043,169132.0
2016-08-12 09:50:00,17.98,17.99,17.96,17.98,171964.0,17.2043,17.2139,17.1852,17.2043,171964.0
2016-08-12 09:55:00,17.97,17.99,17.97,17.98,72692.0,17.1948,17.2139,17.1948,17.2043,72692.0
2016-08-12 10:00:00,17.98,18.0,17.98,18.0,115512.0,17.2043,17.2235,17.2043,17.2235,115512.0
2016-08-12 10:05:00,18.0,18.0,17.97,17.98,70952.0,17.2235,17.2235,17.1948,17.2043,70952.0
2016-08-12 10:10:00,17.99,18.0,17.98,18.0,85076.0,17.2139,17.2235,17.2043,17.2235,85076.0
2016-08-12 10:15:00,18.0,18.0,17.99,17.99,39028.0,17.2235,17.2235,17.2139,17.2139,39028.0
2016-08-12 10:20:00,17.99,18.0,17.98,18.0,39200.0,17.2139,17.2235,17.2043,17.2235,39200.0
2016-08-12 10:25:00,18.0,18.01,17.99,17.99,18148.0,17.2235,17.233,17.2139,17.2139,18148.0
2016-08-12 10:30:00,17.99,18.0,17.99,17.99,18732.0,17.2139,17.2235,17.2139,17.2139,18732.0
2016-08-12 10:35:00,17.99,18.0,17.99,18.0,28800.0,17.2139,17.2235,17.2139,17.2235,28800.0
2016-08-12 10:40:00,18.0,18.0,17.99,18.0,29312.0,17.2235,17.2235,17.2139,17.2235,29312.0
2016-08-12 10:45:00,18.0,18.01,18.0,18.01,23424.0,17.2235,17.233,17.2235,17.233,23424.0
2016-08-12 10:50:00,18.01,18.02,18.0,18.02,26564.0,17.233,17.2426,17.2235,17.2426,26564.0
2016-08-12 10:55:00,18.02,18.03,18.02,18.02,55512.0,17.2426,17.2522,17.2426,17.2426,55512.0
2016-08-12 11:00:00,18.02,18.03,18.02,18.03,27800.0,17.2426,17.2522,17.2426,17.2522,27800.0
2016-08-12 11:05:00,18.03,18.03,18.02,18.02,33008.0,17.2522,17.2522,17.2426,17.2426,33008.0
2016-08-12 11:10:00,18.02,18.02,18.01,18.02,54440.0,17.2426,17.2426,17.233,17.2426,54440.0
2016-08-12 11:15:00,18.02,18.03,18.02,18.02,28800.0,17.2426,17.2522,17.2426,17.2426,28800.0
2016-08-12 11:20:00,18.02,18.04,18.02,18.03,39940.0,17.2426,17.2618,17.2426,17.2522,39940.0
2016-08-12 11:25:00,18.03,18.03,18.03,18.03,42000.0,17.2522,17.2522,17.2522,17.2522,42000.0
2016-08-12 11:30:00,18.04,18.04,18.02,18.03,17984.0,17.2618,17.2618,17.2426,17.2522,17984.0
2016-08-12 11:35:00,18.02,18.02,18.02,18.02,49760.0,17.2426,17.2426,17.2426,17.2426,49760.0
2016-08-12 11:40:00,18.01,18.01,18.0,18.0,82748.0,17.233,17.233,17.2235,17.2235,82748.0
2016-08-12 11:45:00,18.0,18.0,18.0,18.0,19984.0,17.2235,17.2235,17.2235,17.2235,19984.0
2016-08-12 11:50:00,18.0,18.0,17.99,17.99,28252.0,17.2235,17.2235,17.2139,17.2139,28252.0
2016-08-12 11:55:00,17.99,18.0,17.99,18.0,33144.0,17.2139,17.2235,17.2139,17.2235,33144.0
2016-08-12 12:00:00,18.0,18.0,18.0,18.0,207724.0,17.2235,17.2235,17.2235,17.2235,207724.0
2016-08-12 12:05:00,18.0,18.0,17.97,17.98,79104.0,17.2235,17.2235,17.1948,17.2043,79104.0
2016-08-12 12:10:00,17.98,17.99,17.98,17.98,16128.0,17.2043,17.2139,17.2043,17.2043,16128.0
2016-08-12 12:15:00,17.98,17.98,17.96,17.97,80984.0,17.2043,17.2043,17.1852,17.1948,80984.0
2016-08-12 12:20:00,17.97,17.98,17.97,17.98,16000.0,17.1948,17.2043,17.1948,17.2043,16000.0
2016-08-12 12:25:00,17.98,17.99,17.97,17.98,53452.0,17.2043,17.2139,17.1948,17.2043,53452.0
2016-08-12 12:30:00,17.97,17.98,17.97,17.98,15328.0,17.1948,17.2043,17.1948,17.2043,15328.0
2016-08-12 12:35:00,17.98,17.99,17.98,17.99,58236.0,17.2043,17.2139,17.2043,17.2139,58236.0
2016-08-12 12:40:00,17.99,17.99,17.98,17.99,20800.0,17.2139,17.2139,17.2043,17.2139,20800.0
2016-08-12 12:45:00,17.99,17.99,17.98,17.98,10000.0,17.2139,17.2139,17.2043,17.2043,10000.0
2016-08-12 12:50:00,17.98,17.98,17.97,17.97,52068.0,17.2043,17.2043,17.1948,17.1948,52068.0
2016-08-12 12:55:00,17.97,17.98,17.97,17.97,31248.0,17.1948,17.2043,17.1948,17.1948,31248.0
2016-08-12 13:00:00,17.97,17.97,17.95,17.95,95664.0,17.1948,17.1948,17.1756,17.1756,95664.0
2016-08-12 13:05:00,17.94,17.94,17.92,17.93,124616.0,17.1661,17.1661,17.1469,17.1565,124616.0
2016-08-12 13:10:00,17.93,17.95,17.93,17.95,95176.0,17.1565,17.1756,17.1565,17.1756,95176.0
2016-08-12 13:15:00,17.95,17.95,17.94,17.95,71524.0,17.1756,17.1756,17.1661,17.1756,71524.0
2016-08-12 13:20:00,17.95,17.95,17.95,17.95,32404.0,17.1756,17.1756,17.1756,17.1756,32404.0
2016-08-12 13:25:00,17.94,17.96,17.94,17.96,24700.0,17.1661,17.1852,17.1661,17.1852,24700.0
2016-08-12 13:30:00,17.96,17.96,17.95,17.95,29600.0,17.1852,17.1852,17.1756,17.1756,29600.0
2016-08-12 13:35:00,17.96,17.96,17.95,17.95,13900.0,17.1852,17.1852,17.1756,17.1756,13900.0
2016-08-12 13:40:00,17.95,17.96,17.95,17.95,3700.0,17.1756,17.1852,17.1756,17.1756,3700.0
2016-08-12 13:45:00,17.95,17.95,17.94,17.94,38368.0,17.1756,17.1756,17.1661,17.1661,38368.0
2016-08-12 13:50:00,17.94,17.95,17.94,17.95,24392.0,17.1661,17.1756,17.1661,17.1756,24392.0
2016-08-12 13:55:00,17.95,17.95,17.94,17.94,88660.0,17.1756,17.1756,17.1661,17.1661,88660.0
2016-08-12 14:00:00,17.94,17.94,17.94,17.94,17416.0,17.1661,17.1661,17.1661,17.1661,17416.0
2016-08-12 14:05:00,17.94,17.96,17.94,17.95,112588.0,17.1661,17.1852,17.1661,17.1756,112588.0
2016-08-12 14:10:00,17.96,17.97,17.95,17.97,57536.0,17.1852,17.1948,17.1756,17.1948,57536.0
2016-08-12 14:15:00,17.97,17.97,17.96,17.96,72652.0,17.1948,17.1948,17.1852,17.1852,72652.0
2016-08-12 14:20:00,17.96,17.96,17.96,17.96,13700.0,17.1852,17.1852,17.1852,17.1852,13700.0
2016-08-12 14:25:00,17.97,17.97,17.96,17.96,24980.0,17.1948,17.1948,17.1852,17.1852,24980.0
2016-08-12 14:30:00,17.96,17.97,17.96,17.97,20240.0,17.1852,17.1948,17.1852,17.1948,20240.0
2016-08-12 14:35:00,17.96,17.97,17.96,17.97,6272.0,17.1852,17.1948,17.1852,17.1948,6272.0
2016-08-12 14:40:00,17.96,17.98,17.96,17.97,15200.0,17.1852,17.2043,17.1852,17.1948,15200.0
2016-08-12 14:45:00,17.98,17.98,17.98,17.98,63016.0,17.2043,17.2043,17.2043,17.2043,63016.0
2016-08-12 14:50:00,17.98,17.98,17.97,17.97,37960.0,17.2043,17.2043,17.1948,17.1948,37960.0
2016-08-12 14:55:00,17.97,17.98,17.97,17.97,99948.0,17.1948,17.2043,17.1948,17.1948,99948.0
2016-08-12 15:00:00,17.97,17.98,17.97,17.98,44800.0,17.1948,17.2043,17.1948,17.2043,44800.0
2016-08-12 15:05:00,17.98,17.98,17.97,17.98,43912.0,17.2043,17.2043,17.1948,17.2043,43912.0
2016-08-12 15:10:00,17.98,17.98,17.97,17.98,22568.0,17.2043,17.2043,17.1948,17.2043,22568.0
2016-08-12 15:15:00,17.97,17.98,17.97,17.97,37836.0,17.1948,17.2043,17.1948,17.1948,37836.0
2016-08-12 15:20:00,17.97,17.98,17.97,17.97,26076.0,17.1948,17.2043,17.1948,17.1948,26076.0
2016-08-12 15:25:00,17.97,17.98,17.97,17.98,32620.0,17.1948,17.2043,17.1948,17.2043,32620.0
2016-08-12 15:30:00,17.98,18.0,17.98,18.0,32452.0,17.2043,17.2235,17.2043,17.2235,32452.0
2016-08-12 15:35:00,18.0,18.0,17.99,18.0,69716.0,17.2235,17.2235,17.2139,17.2235,69716.0
2016-08-12 15:40:00,18.0,18.01,18.0,18.01,84064.0,17.2235,17.233,17.2235,17.233,84064.0
2016-08-12 15:45:00,18.01,18.01,18.0,18.0,181912.0,17.233,17.233,17.2235,17.2235,181912.0
2016-08-12 15:50:00,18.0,18.0,17.99,18.0,229036.0,17.2235,17.2235,17.2139,17.2235,229036.0
2016-08-12 15:55:00,18.0,18.0,17.99,17.99,294260.0,17.2235,17.2235,17.2139,17.2139,294260.0
2016-08-15 09:30:00,18.07,18.09,18.06,18.07,240556.0,17.2905,17.3096,17.2809,17.2905,240556.0
2016-08-15 09:35:00,18.08,18.11,18.08,18.1,223128.0,17.3,17.3287,17.3,17.3192,223128.0
2016-08-15 09:40:00,18.11,18.11,18.09,18.11,87160.0,17.3287,17.3287,17.3096,17.3287,87160.0
2016-08-15 09:45:00,18.11,18.12,18.1,18.12,67348.0,17.3287,17.3383,17.3192,17.3383,67348.0
2016-08-15 09:50:00,18.12,18.12,18.11,18.11,77020.0,17.3383,17.3383,17.3287,17.3287,77020.0
2016-08-15 09:55:00,18.11,18.11,18.09,18.1,99104.0,17.3287,17.3287,17.3096,17.3192,99104.0
2016-08-15 10:00:00,18.1,18.11,18.1,18.11,48836.0,17.3192,17.3287,17.3192,17.3287,48836.0
2016-08-15 10:05:00,18.11,18.11,18.1,18.1,31324.0,17.3287,17.3287,17.3192,17.3192,31324.0
2016-08-15 10:10:00,18.11,18.11,18.1,18.11,49680.0,17.3287,17.3287,17.3192,17.3287,49680.0
2016-08-15 10:15:00,18.11,18.12,18.11,18.11,26956.0,17.3287,17.3383,17.3287,17.3287,26956.0
2016-08-15 10:20:00,18.11,18.13,18.11,18.13,128460.0,17.3287,17.3479,17.3287,17.3479,128460.0
2016-08-15 10:25:00,18.13,18.14,18.13,18.13,127336.0,17.3479,17.3574,17.3479,17.3479,127336.0
2016-08-15 10:30:00,18.13,18.15,18.13,18.14,61964.0,17.3479,17.367,17.3479,17.3574,61964.0
2016-08-15 10:35:00,18.14,18.15,18.14,18.15,29020.0,17.3574,17.367,17.3574,17.367,29020.0
2016-08-15 10:40:00,18.15,18.16,18.15,18.15,37376.0,17.367,17.3766,17.367,17.367,37376.0
2016-08-15 10:45:00,18.15,18.16,18.15,18.15,54080.0,17.367,17.3766,17.367,17.367,54080.0
2016-08-15 10:50:00,18.15,18.15,18.14,18.15,46492.0,17.367,17.367,17.3574,17.367,46492.0
2016-08-15 10:55:00,18.15,18.15,18.14,18.15,22400.0,17.367,17.367,17.3574,17.367,22400.0
2016-08-15 11:00:00,18.15,18.16,18.15,18.15,26032.0,17.367,17.3766,17.367,17.367,26032.0
2016-08-15 11:05:00,18.15,18.16,18.14,18.15,28876.0,17.367,17.3766,17.3574,17.367,28876.0
2016-08-15 11:10:00,18.15,18.16,18.15,18.15,33880.0,17.367,17.3766,17.367,17.367,33880.0
2016-08-15 11:15:00,18.15,18.16,18.15,18.16,20344.0,17.367,17.3766,17.367,17.3766,20344.0
2016-08-15 11:20:00,18.16,18.16,18.16,18.16,70368.0,17.3766,17.3766,17.3766,17.3766,70368.0
2016-08-15 11:25:00,18.16,18.17,18.16,18.16,61288.0,17.3766,17.3861,17.3766,17.3766,61288.0
2016-08-15 11:30:00,18.16,18.17,18.15,18.16,12044.0,17.3766,17.3861,17.367,17.3766,12044.0
2016-08-15 11:35:00,18.16,18.16,18.15,18.16,37936.0,17.3766,17.3766,17.367,17.3766,37936.0
2016-08-15 11:40:00,18.16,18.16,18.15,18.16,52704.0,17.3766,17.3766,17.367,17.3766,52704.0
2016-08-15 11:45:00,18.15,18.16,18.15,18.15,66392.0,17.367,17.3766,17.367,17.367,66392.0
2016-08-15 11:50:00,18.15,18.15,18.14,18.15,47380.0,17.367,17.367,17.3574,17.367,47380.0
2016-08-15 11:55:00,18.15,18.15,18.14,18.15,29496.0,17.367,17.367,17.3574,17.367,29496.0
2016-08-15 12:00:00,18.15,18.15,18.15,18.15,23132.0,17.367,17.367,17.367,17.367,23132.0
2016-08-15 12:05:00,18.15,18.16,18.15,18.16,20164.0,17.367,17.3766,17.367,17.3766,20164.0
2016-08-15 12:10:00,18.15,18.16,18.15,18.16,25032.0,17.367,17.3766,17.367,17.3766,25032.0
2016-08-15 12:15:00,18.15,18.16,18.15,18.16,10120.0,17.367,17.3766,17.367,17.3766,10120.0
2016-08-15 12:20:00,18.15,18.16,18.15,18.16,17232.0,17.367,17.3766,17.367,17.3766,17232.0
2016-08-15 12:25:00,18.16,18.17,18.16,18.16,46952.0,17.3766,17.3861,17.3766,17.3766,46952.0
2016-08-15 12:30:00,18.16,18.16,18.16,18.16,19900.0,17.3766,17.3766,17.3766,17.3766,19900.0
2016-08-15 12:35:00,18.16,18.16,18.15,18.15,15560.0,17.3766,17.3766,17.367,17.367,15560.0
2016-08-15 12:40:00,18.15,18.16,18.15,18.15,43600.0,17.367,17.3766,17.367,17.367,43600.0
2016-08-15 12:45:00,18.15,18.15,18.15,18.15,8800.0,17.367,17.367,17.367,17.367,8800.0
2016-08-15 12:50:00,18.15,18.15,18.15,18.15,54668.0,17.367,17.367,17.367,17.367,54668.0
2016-08-15 12:55:00,18.15,18.15,18.14,18.15,28000.0,17.367,17.367,17.3574,17.367,28000.0
2016-08-15 13:00:00,18.15,18.15,18.15,18.15,29600.0,17.367,17.367,17.367,17.367,29600.0
2016-08-15 13:05:00,18.15,18.15,18.14,18.14,21216.0,17.367,17.367,17.3574,17.3574,21216.0
2016-08-15 13:10:00,18.14,18.14,18.13,18.14,42400.0,17.3574,17.3574,17.3479,17.3574,42400.0
2016-08-15 13:15:00,18.14,18.15,18.14,18.14,8000.0,17.3574,17.367,17.3574,17.3574,8000.0
2016-08-15 13:20:00,18.14,18.15,18.14,18.14,18660.0,17.3574,17.367,17.3574,17.3574,18660.0
2016-08-15 13:25:00,18.14,18.15,18.14,18.15,31600.0,17.3574,17.367,17.3574,17.367,31600.0
2016-08-15 13:30:00,18.15,18.16,18.15,18.15,35460.0,17.367,17.3766,17.367,17.367,35460.0
2016-08-15 13:35:00,18.15,18.15,18.15,18.15,9600.0,17.367,17.367,17.367,17.367,9600.0
2016-08-15 13:40:00,18.15,18.16,18.15,18.16,31732.0,17.367,17.3766,17.367,17.3766,31732.0
2016-08-15 13:45:00,18.16,18.16,18.15,18.16,164340.0,17.3766,17.3766,17.367,17.3766,164340.0
2016-08-15 13:50:00,18.16,18.16,18.15,18.15,19860.0,17.3766,17.3766,17.367,17.367,19860.0
2016-08-15 13:55:00,18.15,18.15,18.14,18.14,4728.0,17.367,17.367,17.3574,17.3574,4728.0
2016-08-15 14:00:00,18.14,18.15,18.14,18.14,79236.0,17.3574,17.367,17.3574,17.3574,79236.0
2016-08-15 14:05:00,18.14,18.14,18.14,18.14,11732.0,17.3574,17.3574,17.3574,17.3574,11732.0
2016-08-15 14:10:00,18.14,18.14,18.13,18.14,18812.0,17.3574,17.3574,17.3479,17.3574,18812.0
2016-08-15 14:15:00,18.14,18.14,18.13,18.13,32996.0,17.3574,17.3574,17.3479,17.3479,32996.0
2016-08-15 14:20:00,18.13,18.14,18.13,18.14,12860.0,17.3479,17.3574,17.3479,17.3574,12860.0
2016-08-15 14:25:00,18.14,18.14,18.13,18.14,32500.0,17.3574,17.3574,17.3479,17.3574,32500.0
2016-08-15 14:30:00,18.14,18.15,18.13,18.14,13000.0,17.3574,17.367,17.3479,17.3574,13000.0
2016-08-15 14:35:00,18.14,18.15,18.14,18.14,20648.0,17.3574,17.367,17.3574,17.3574,20648.0
2016-08-15 14:40:00,18.15,18.15,18.15,18.15,14408.0,17.367,17.367,17.367,17.367,14408.0
2016-08-15 14:45:00,18.15,18.16,18.15,18.15,79892.0,17.367,17.3766,17.367,17.367,79892.0
2016-08-15 14:50:00,18.15,18.16,18.15,18.15,18800.0,17.367,17.3766,17.367,17.367,18800.0
2016-08-15 14:55:00,18.15,18.15,18.14,18.15,8400.0,17.367,17.367,17.3574,17.367,8400.0
2016-08-15 15:00:00,18.15,18.15,18.14,18.14,19060.0,17.367,17.367,17.3574,17.3574,19060.0
2016-08-15 15:05:00,18.15,18.15,18.15,18.15,9600.0,17.367,17.367,17.367,17.367,9600.0
2016-08-15 15:10:00,18.15,18.15,18.14,18.14,14312.0,17.367,17.367,17.3574,17.3574,14312.0
2016-08-15 15:15:00,18.14,18.14,18.12,18.13,162428.0,17.3574,17.3574,17.3383,17.3479,162428.0
2016-08-15 15:20:00,18.13,18.13,18.12,18.12,25500.0,17.3479,17.3479,17.3383,17.3383,25500.0
2016-08-15 15:25:00,18.12,18.13,18.12,18.13,15640.0,17.3383,17.3479,17.3383,17.3479,15640.0
2016-08-15 15:30:00,18.12,18.13,18.12,18.13,23820.0,17.3383,17.3479,17.3383,17.3479,23820.0
2016-08-15 15:35:00,18.13,18.13,18.12,18.12,12616.0,17.3479,17.3479,17.3383,17.3383,12616.0
2016-08-15 15:40:00,18.12,18.13,18.12,18.13,49280.0,17.3383,17.3479,17.3383,17.3479,49280.0
2016-08-15 15:45:00,18.13,18.13,18.11,18.11,110288.0,17.3479,17.3479,17.3287,17.3287,110288.0
2016-08-15 15:50:00,18.11,18.12,18.11,18.11,23136.0,17.3287,17.3383,17.3287,17.3287,23136.0
2016-08-15 15:55:00,18.11,18.11,18.1,18.11,225008.0,17.3287,17.3287,17.3192,17.3287,225008.0
2016-08-16 09:30:00,18.01,18.02,17.98,17.98,135052.0,17.233,17.2426,17.2043,17.2043,135052.0
2016-08-16 09:35:00,17.97,17.98,17.95,17.96,98640.0,17.1948,17.2043,17.1756,17.1852,98640.0
2016-08-16 09:40:00,17.97,17.97,17.95,17.96,78148.0,17.1948,17.1948,17.1756,17.1852,78148.0
2016-08-16 09:45:00,17.95,17.97,17.95,17.97,94708.0,17.1756,17.1948,17.1756,17.1948,94708.0
2016-08-16 09:50:00,17.96,17.98,17.96,17.98,112932.0,17.1852,17.2043,17.1852,17.2043,112932.0
2016-08-16 09:55:00,17.98,18.0,17.97,17.99,66512.0,17.2043,17.2235,17.1948,17.2139,66512.0
2016-08-16 10:00:00,17.98,18.02,17.98,18.02,45380.0,17.2043,17.2426,17.2043,17.2426,45380.0
2016-08-16 10:05:00,18.02,18.03,18.0,18.0,83244.0,17.2426,17.2522,17.2235,17.2235,83244.0
2016-08-16 10:10:00,18.01,18.02,18.0,18.01,37196.0,17.233,17.2426,17.2235,17.233,37196.0
2016-08-16 10:15:00,18.01,18.01,17.99,17.99,62944.0,17.233,17.233,17.2139,17.2139,62944.0
2016-08-16 10:20:00,17.99,18.0,17.98,17.99,35372.0,17.2139,17.2235,17.2043,17.2139,35372.0
2016-08-16 10:25:00,17.99,18.0,17.98,17.99,45208.0,17.2139,17.2235,17.2043,17.2139,45208.0
2016-08-16 10:30:00,17.99,17.99,17.97,17.98,56884.0,17.2139,17.2139,17.1948,17.2043,56884.0
2016-08-16 10:35:00,17.98,18.0,17.98,17.99,41872.0,17.2043,17.2235,17.2043,17.2139,41872.0
2016-08-16 10:40:00,17.99,18.0,17.98,17.98,32200.0,17.2139,17.2235,17.2043,17.2043,32200.0
2016-08-16 10:45:00,17.98,17.99,17.97,17.99,51540.0,17.2043,17.2139,17.1948,17.2139,51540.0
2016-08-16 10:50:00,17.98,17.98,17.97,17.97,32868.0,17.2043,17.2043,17.1948,17.1948,32868.0
2016-08-16 10:55:00,17.97,17.98,17.96,17.96,91328.0,17.1948,17.2043,17.1852,17.1852,91328.0
2016-08-16 11:00:00,17.97,17.98,17.96,17.98,31008.0,17.1948,17.2043,17.1852,17.2043,31008.0
2016-08-16 11:05:00,17.98,17.99,17.98,17.99,14200.0,17.2043,17.2139,17.2043,17.2139,14200.0
2016-08-16 11:10:00,17.99,18.0,17.99,17.99,18800.0,17.2139,17.2235,17.2139,17.2139,18800.0
2016-08-16 11:15:00,18.0,18.02,18.0,18.01,148224.0,17.2235,17.2426,17.2235,17.233,148224.0
2016-08-16 11:20:00,18.02,18.02,18.0,18.01,17020.0,17.2426,17.2426,17.2235,17.233,17020.0
2016-08-16 11:25:00,18.01,18.02,18.0,18.01,124380.0,17.233,17.2426,17.2235,17.233,124380.0
2016-08-16 11:30:00,18.01,18.01,17.98,17.98,229600.0,17.233,17.233,17.2043,17.2043,229600.0
2016-08-16 11:35:00,17.98,17.99,17.98,17.98,199740.0,17.2043,17.2139,17.2043,17.2043,199740.0
2016-08-16 11:40:00,17.98,17.99,17.97,17.97,66084.0,17.2043,17.2139,17.1948,17.1948,66084.0
2016-08-16 11:45:00,17.97,17.99,17.97,17.99,34800.0,17.1948,17.2139,17.1948,17.2139,34800.0
2016-08-16 11:50:00,17.99,17.99,17.98,17.99,16400.0,17.2139,17.2139,17.2043,17.2139,16400.0
2016-08-16 11:55:00,17.99,18.0,17.98,18.0,22020.0,17.2139,17.2235,17.2043,17.2235,22020.0
2016-08-16 12:00:00,18.0,18.0,17.98,17.98,62600.0,17.2235,17.2235,17.2043,17.2043,62600.0
2016-08-16 12:05:00,17.98,17.99,17.98,17.99,6104.0,17.2043,17.2139,17.2043,17.2139,6104.0
2016-08-16 12:10:00,17.99,17.99,17.99,17.99,4000.0,17.2139,17.2139,17.2139,17.2139,4000.0
2016-08-16 12:15:00,17.99,17.99,17.98,17.99,19596.0,17.2139,17.2139,17.2043,17.2139,19596.0
2016-08-16 12:20:00,17.99,18.0,17.98,17.98,77300.0,17.2139,17.2235,17.2043,17.2043,77300.0
2016-08-16 12:25:00,17.99,17.99,17.98,17.98,72972.0,17.2139,17.2139,17.2043,17.2043,72972.0
2016-08-16 12:30:00,17.98,17.98,17.97,17.97,9600.0,17.2043,17.2043,17.1948,17.1948,9600.0
2016-08-16 12:35:00,17.97,17.98,17.97,17.98,14400.0,17.1948,17.2043,17.1948,17.2043,14400.0
2016-08-16 12:40:00,17.98,18.0,17.98,18.0,25200.0,17.2043,17.2235,17.2043,17.2235,25200.0
2016-08-16 12:45:00,18.0,18.01,18.0,18.01,24800.0,17.2235,17.233,17.2235,17.233,24800.0
2016-08-16 12:50:00,18.01,18.01,18.0,18.0,13208.0,17.233,17.233,17.2235,17.2235,13208.0
2016-08-16 12:55:00,18.0,18.01,18.0,18.0,13892.0,17.2235,17.233,17.2235,17.2235,13892.0
2016-08-16 13:00:00,18.0,18.01,18.0,18.01,24572.0,17.2235,17.233,17.2235,17.233,24572.0
2016-08-16 13:05:00,18.01,18.01,18.0,18.0,16400.0,17.233,17.233,17.2235,17.2235,16400.0
2016-08-16 13:10:00,18.0,18.0,17.98,17.98,181288.0,17.2235,17.2235,17.2043,17.2043,181288.0
2016-08-16 13:15:00,17.98,17.98,17.96,17.96,165420.0,17.2043,17.2043,17.1852,17.1852,165420.0
2016-08-16 13:20:00,17.96,17.97,17.95,17.95,52736.0,17.1852,17.1948,17.1756,17.1756,52736.0
2016-08-16 13:25:00,17.96,17.97,17.96,17.96,272760.0,17.1852,17.1948,17.1852,17.1852,272760.0
2016-08-16 13:30:00,17.96,17.96,17.95,17.95,192680.0,17.1852,17.1852,17.1756,17.1756,192680.0
2016-08-16 13:35:00,17.95,17.96,17.95,17.96,234636.0,17.1756,17.1852,17.1756,17.1852,234636.0
2016-08-16 13:40:00,17.96,17.96,17.95,17.95,27296.0,17.1852,17.1852,17.1756,17.1756,27296.0
2016-08-16 13:45:00,17.96,17.97,17.95,17.96,405900.0,17.1852,17.1948,17.1756,17.1852,405900.0
2016-08-16 13:50:00,17.97,17.97,17.96,17.96,50504.0,17.1948,17.1948,17.1852,17.1852,50504.0
2016-08-16 13:55:00,17.96,17.97,17.96,17.96,28520.0,17.1852,17.1948,17.1852,17.1852,28520.0
2016-08-16 14:00:00,17.96,17.98,17.96,17.98,66880.0,17.1852,17.2043,17.1852,17.2043,66880.0
2016-08-16 14:05:00,17.98,17.98,17.97,17.97,56572.0,17.2043,17.2043,17.1948,17.1948,56572.0
2016-08-16 14:10:00,17.97,17.97,17.95,17.95,263580.0,17.1948,17.1948,17.1756,17.1756,263580.0
2016-08-16 14:15:00,17.95,17.95,17.93,17.94,73236.0,17.1756,17.1756,17.1565,17.1661,73236.0
2016-08-16 14:20:00,17.94,17.95,17.94,17.95,271796.0,17.1661,17.1756,17.1661,17.1756,271796.0
2016-08-16 14:25:00,17.94,17.96,17.93,17.96,441752.0,17.1661,17.1852,17.1565,17.1852,441752.0
2016-08-16 14:30:00,17.96,17.96,17.95,17.95,22800.0,17.1852,17.1852,17.1756,17.1756,22800.0
2016-08-16 14:35:00,17.95,17.96,17.95,17.96,26960.0,17.1756,17.1852,17.1756,17.1852,26960.0
2016-08-16 14:40:00,17.96,17.97,17.96,17.97,39368.0,17.1852,17.1948,17.1852,17.1948,39368.0
2016-08-16 14:45:00,17.97,17.97,17.96,17.97,62752.0,17.1948,17.1948,17.1852,17.1948,62752.0
2016-08-16 14:50:00,17.97,17.99,17.97,17.99,112188.0,17.1948,17.2139,17.1948,17.2139,112188.0
2016-08-16 14:55:00,17.98,17.99,17.98,17.98,90276.0,17.2043,17.2139,17.2043,17.2043,90276.0
2016-08-16 15:00:00,17.98,17.98,17.98,17.98,12800.0,17.2043,17.2043,17.2043,17.2043,12800.0
2016-08-16 15:05:00,17.98,17.98,17.98,17.98,42420.0,17.2043,17.2043,17.2043,17.2043,42420.0
2016-08-16 15:10:00,17.98,17.98,17.96,17.97,315452.0,17.2043,17.2043,17.1852,17.1948,315452.0
2016-08-16 15:15:00,17.97,17.98,17.96,17.97,336112.0,17.1948,17.2043,17.1852,17.1948,336112.0
2016-08-16 15:20:00,17.97,17.99,17.97,17.98,86576.0,17.1948,17.2139,17.1948,17.2043,86576.0
2016-08-16 15:25:00,17.98,17.99,17.97,17.98,34956.0,17.2043,17.2139,17.1948,17.2043,34956.0
2016-08-16 15:30:00,17.98,17.98,17.97,17.98,22672.0,17.2043,17.2043,17.1948,17.2043,22672.0
2016-08-16 15:35:00,17.98,17.98,17.96,17.96,310948.0,17.2043,17.2043,17.1852,17.1852,310948.0
2016-08-16 15:40:00,17.97,17.97,17.96,17.97,40192.0,17.1948,17.1948,17.1852,17.1948,40192.0
2016-08-16 15:45:00,17.97,17.98,17.96,17.97,229856.0,17.1948,17.2043,17.1852,17.1948,229856.0
2016-08-16 15:50:00,17.97,17.97,17.95,17.95,232816.0,17.1948,17.1948,17.1756,17.1756,232816.0
2016-08-16 15:55:00,17.95,17.95,17.91,17.92,301060.0,17.1756,17.1756,17.1374,17.1469,301060.0
2016-08-17 09:30:00,17.92,17.93,17.88,17.9,300036.0,17.1469,17.1565,17.1087,17.1278,300036.0
2016-08-17 09:35:00,17.89,17.89,17.84,17.85,115312.0,17.1182,17.1182,17.0704,17.0799,115312.0
2016-08-17 09:40:00,17.85,17.85,17.83,17.84,111560.0,17.0799,17.0799,17.0608,17.0704,111560.0
2016-08-17 09:45:00,17.83,17.85,17.83,17.85,75576.0,17.0608,17.0799,17.0608,17.0799,75576.0
2016-08-17 09:50:00,17.85,17.86,17.83,17.84,127936.0,17.0799,17.0895,17.0608,17.0704,127936.0
2016-08-17 09:55:00,17.84,17.84,17.81,17.81,290584.0,17.0704,17.0704,17.0417,17.0417,290584.0
2016-08-17 10:00:00,17.81,17.82,17.8,17.81,277456.0,17.0417,17.0512,17.0321,17.0417,277456.0
2016-08-17 10:05:00,17.81,17.82,17.8,17.81,177848.0,17.0417,17.0512,17.0321,17.0417,177848.0
2016-08-17 10:10:00,17.81,17.83,17.8,17.82,117740.0,17.0417,17.0608,17.0321,17.0512,117740.0
2016-08-17 10:15:00,17.82,17.82,17.81,17.82,38608.0,17.0512,17.0512,17.0417,17.0512,38608.0
2016-08-17 10:20:00,17.82,17.82,17.81,17.82,53808.0,17.0512,17.0512,17.0417,17.0512,53808.0
2016-08-17 10:25:00,17.82,17.82,17.81,17.82,26516.0,17.0512,17.0512,17.0417,17.0512,26516.0
2016-08-17 10:30:00,17.82,17.84,17.82,17.84,221252.0,17.0512,17.0704,17.0512,17.0704,221252.0
2016-08-17 10:35:00,17.84,17.84,17.82,17.83,103864.0,17.0704,17.0704,17.0512,17.0608,103864.0
2016-08-17 10:40:00,17.82,17.82,17.81,17.81,54960.0,17.0512,17.0512,17.0417,17.0417,54960.0
2016-08-17 10:45:00,17.82,17.83,17.81,17.82,49328.0,17.0512,17.0608,17.0417,17.0512,49328.0
2016-08-17 10:50:00,17.82,17.82,17.81,17.82,39272.0,17.0512,17.0512,17.0417,17.0512,39272.0
2016-08-17 10:55:00,17.82,17.83,17.82,17.82,38544.0,17.0512,17.0608,17.0512,17.0512,38544.0
2016-08-17 11:00:00,17.82,17.84,17.82,17.83,33940.0,17.0512,17.0704,17.0512,17.0608,33940.0
2016-08-17 11:05:00,17.83,17.83,17.82,17.83,22628.0,17.0608,17.0608,17.0512,17.0608,22628.0
2016-08-17 11:10:00,17.83,17.84,17.83,17.83,34940.0,17.0608,17.0704,17.0608,17.0608,34940.0
2016-08-17 11:15:00,17.83,17.84,17.83,17.84,47288.0,17.0608,17.0704,17.0608,17.0704,47288.0
2016-08-17 11:20:00,17.84,17.84,17.8,17.8,366612.0,17.0704,17.0704,17.0321,17.0321,366612.0
2016-08-17 11:25:00,17.8,17.81,17.78,17.79,553212.0,17.0321,17.0417,17.013,17.0225,553212.0
2016-08-17 11:30:00,17.79,17.79,17.78,17.78,222592.0,17.0225,17.0225,17.013,17.013,222592.0
2016-08-17 11:35:00,17.78,17.78,17.75,17.77,312672.0,17.013,17.013,16.9843,17.0034,312672.0
2016-08-17 11:40:00,17.77,17.77,17.77,17.77,47864.0,17.0034,17.0034,17.0034,17.0034,47864.0
2016-08-17 11:45:00,17.77,17.78,17.77,17.77,14216.0,17.0034,17.013,17.0034,17.0034,14216.0
2016-08-17 11:50:00,17.78,17.78,17.77,17.78,52584.0,17.013,17.013,17.0034,17.013,52584.0
2016-08-17 11:55:00,17.77,17.78,17.77,17.77,16840.0,17.0034,17.013,17.0034,17.0034,16840.0
2016-08-17 12:00:00,17.77,17.78,17.77,17.78,32552.0,17.0034,17.013,17.0034,17.013,32552.0
2016-08-17 12:05:00,17.78,17.78,17.77,17.78,55688.0,17.013,17.013,17.0034,17.013,55688.0
2016-08-17 12:10:00,17.78,17.79,17.78,17.79,26812.0,17.013,17.0225,17.013,17.0225,26812.0
2016-08-17 12:15:00,17.79,17.8,17.79,17.79,56376.0,17.0225,17.0321,17.0225,17.0225,56376.0
2016-08-17 12:20:00,17.79,17.81,17.79,17.81,28800.0,17.0225,17.0417,17.0225,17.0417,28800.0
2016-08-17 12:25:00,17.82,17.82,17.81,17.81,116576.0,17.0512,17.0512,17.0417,17.0417,116576.0
2016-08-17 12:30:00,17.82,17.82,17.81,17.81,116672.0,17.0512,17.0512,17.0417,17.0417,116672.0
2016-08-17 12:35:00,17.81,17.82,17.81,17.82,48272.0,17.0417,17.0512,17.0417,17.0512,48272.0
2016-08-17 12:40:00,17.82,17.82,17.81,17.82,42124.0,17.0512,17.0512,17.0417,17.0512,42124.0
2016-08-17 12:45:00,17.82,17.88,17.82,17.88,241620.0,17.0512,17.1087,17.0512,17.1087,241620.0
2016-08-17 12:50:00,17.88,17.89,17.88,17.88,182676.0,17.1087,17.1182,17.1087,17.1087,182676.0
2016-08-17 12:55:00,17.88,17.89,17.88,17.88,150448.0,17.1087,17.1182,17.1087,17.1087,150448.0
2016-08-17 13:00:00,17.88,17.89,17.88,17.88,79748.0,17.1087,17.1182,17.1087,17.1087,79748.0
2016-08-17 13:05:00,17.88,17.88,17.87,17.87,19200.0,17.1087,17.1087,17.0991,17.0991,19200.0
2016-08-17 13:10:00,17.87,17.87,17.87,17.87,18860.0,17.0991,17.0991,17.0991,17.0991,18860.0
2016-08-17 13:15:00,17.87,17.88,17.87,17.87,91920.0,17.0991,17.1087,17.0991,17.0991,91920.0
2016-08-17 13:20:00,17.87,17.87,17.86,17.86,22400.0,17.0991,17.0991,17.0895,17.0895,22400.0
2016-08-17 13:25:00,17.86,17.87,17.86,17.87,11072.0,17.0895,17.0991,17.0895,17.0991,11072.0
2016-08-17 13:30:00,17.88,17.88,17.87,17.88,15276.0,17.1087,17.1087,17.0991,17.1087,15276.0
2016-08-17 13:35:00,17.88,17.92,17.88,17.92,108812.0,17.1087,17.1469,17.1087,17.1469,108812.0
2016-08-17 13:40:00,17.92,17.94,17.91,17.91,96320.0,17.1469,17.1661,17.1374,17.1374,96320.0
2016-08-17 13:45:00,17.91,17.91,17.9,17.9,28732.0,17.1374,17.1374,17.1278,17.1278,28732.0
2016-08-17 13:50:00,17.9,17.91,17.89,17.89,39848.0,17.1278,17.1374,17.1182,17.1182,39848.0
2016-08-17 13:55:00,17.89,17.89,17.88,17.88,29128.0,17.1182,17.1182,17.1087,17.1087,29128.0
2016-08-17 14:00:00,17.87,17.92,17.82,17.91,450136.0,17.0991,17.1469,17.0512,17.1374,450136.0
2016-08-17 14:05:00,17.91,17.93,17.89,17.92,153860.0,17.1374,17.1565,17.1182,17.1469,153860.0
2016-08-17 14:10:00,17.92,17.98,17.92,17.97,355016.0,17.1469,17.2043,17.1469,17.1948,355016.0
2016-08-17 14:15:00,17.97,17.98,17.93,17.94,258856.0,17.1948,17.2043,17.1565,17.1661,258856.0
2016-08-17 14:20:00,17.94,17.95,17.91,17.92,135592.0,17.1661,17.1756,17.1374,17.1469,135592.0
2016-08-17 14:25:00,17.92,17.96,17.92,17.95,128688.0,17.1469,17.1852,17.1469,17.1756,128688.0
2016-08-17 14:30:00,17.95,17.95,17.91,17.94,97480.0,17.1756,17.1756,17.1374,17.1661,97480.0
2016-08-17 14:35:00,17.94,17.95,17.92,17.94,65336.0,17.1661,17.1756,17.1469,17.1661,65336.0
2016-08-17 14:40:00,17.94,17.95,17.93,17.93,64468.0,17.1661,17.1756,17.1565,17.1565,64468.0
2016-08-17 14:45:00,17.92,17.96,17.92,17.95,56564.0,17.1469,17.1852,17.1469,17.1756,56564.0
2016-08-17 14:50:00,17.95,17.95,17.93,17.93,38000.0,17.1756,17.1756,17.1565,17.1565,38000.0
2016-08-17 14:55:00,17.94,17.95,17.93,17.95,82064.0,17.1661,17.1756,17.1565,17.1756,82064.0
2016-08-17 15:00:00,17.95,17.95,17.92,17.93,237304.0,17.1756,17.1756,17.1469,17.1565,237304.0
2016-08-17 15:05:00,17.93,17.95,17.92,17.92,48936.0,17.1565,17.1756,17.1469,17.1469,48936.0
2016-08-17 15:10:00,17.92,17.93,17.91,17.93,93920.0,17.1469,17.1565,17.1374,17.1565,93920.0
2016-08-17 15:15:00,17.93,17.93,17.91,17.93,49340.0,17.1565,17.1565,17.1374,17.1565,49340.0
2016-08-17 15:20:00,17.93,17.94,17.93,17.94,183804.0,17.1565,17.1661,17.1565,17.1661,183804.0
2016-08-17 15:25:00,17.94,17.97,17.94,17.96,49488.0,17.1661,17.1948,17.1661,17.1852,49488.0
2016-08-17 15:30:00,17.97,17.97,17.96,17.97,39132.0,17.1948,17.1948,17.1852,17.1948,39132.0
2016-08-17 15:35:00,17.97,17.98,17.96,17.98,69248.0,17.1948,17.2043,17.1852,17.2043,69248.0
2016-08-17 15:40:00,17.98,17.99,17.97,17.99,110940.0,17.2043,17.2139,17.1948,17.2139,110940.0
2016-08-17 15:45:00,17.99,18.0,17.98,17.99,148764.0,17.2139,17.2235,17.2043,17.2139,148764.0
2016-08-17 15:50:00,18.0,18.0,17.98,17.98,213188.0,17.2235,17.2235,17.2043,17.2043,213188.0
2016-08-17 15:55:00,17.98,17.99,17.97,17.98,179216.0,17.2043,17.2139,17.1948,17.2043,179216.0
2016-08-18 09:30:00,17.97,18.01,17.97,18.0,111564.0,17.1948,17.233,17.1948,17.2235,111564.0
2016-08-18 09:35:00,18.0,18.01,17.99,17.99,103688.0,17.2235,17.233,17.2139,17.2139,103688.0
2016-08-18 09:40:00,17.99,17.99,17.95,17.97,86448.0,17.2139,17.2139,17.1756,17.1948,86448.0
2016-08-18 09:45:00,17.97,17.98,17.96,17.98,61732.0,17.1948,17.2043,17.1852,17.2043,61732.0
2016-08-18 09:50:00,17.98,17.98,17.97,17.98,54580.0,17.2043,17.2043,17.1948,17.2043,54580.0
2016-08-18 09:55:00,17.98,18.0,17.98,17.99,125704.0,17.2043,17.2235,17.2043,17.2139,125704.0
2016-08-18 10:00:00,17.99,18.01,17.98,18.01,50360.0,17.2139,17.233,17.2043,17.233,50360.0
2016-08-18 10:05:00,18.01,18.02,17.99,17.99,61280.0,17.233,17.2426,17.2139,17.2139,61280.0
2016-08-18 10:10:00,17.99,18.0,17.99,18.0,73016.0,17.2139,17.2235,17.2139,17.2235,73016.0
2016-08-18 10:15:00,18.0,18.01,18.0,18.01,53388.0,17.2235,17.233,17.2235,17.233,53388.0
2016-08-18 10:20:00,18.02,18.02,18.0,18.0,61900.0,17.2426,17.2426,17.2235,17.2235,61900.0
2016-08-18 10:25:00,18.0,18.0,17.99,18.0,96776.0,17.2235,17.2235,17.2139,17.2235,96776.0
2016-08-18 10:30:00,18.0,18.03,18.0,18.03,95120.0,17.2235,17.2522,17.2235,17.2522,95120.0
2016-08-18 10:35:00,18.02,18.03,18.01,18.03,62264.0,17.2426,17.2522,17.233,17.2522,62264.0
2016-08-18 10:40:00,18.03,18.03,18.01,18.02,93268.0,17.2522,17.2522,17.233,17.2426,93268.0
2016-08-18 10:45:00,18.02,18.02,18.01,18.02,16000.0,17.2426,17.2426,17.233,17.2426,16000.0
2016-08-18 10:50:00,18.02,18.03,18.02,18.03,31936.0,17.2426,17.2522,17.2426,17.2522,31936.0
2016-08-18 10:55:00,18.03,18.06,18.03,18.06,109076.0,17.2522,17.2809,17.2522,17.2809,109076.0
2016-08-18 11:00:00,18.06,18.06,18.03,18.04,82028.0,17.2809,17.2809,17.2522,17.2618,82028.0
2016-08-18 11:05:00,18.04,18.05,18.04,18.04,26576.0,17.2618,17.2713,17.2618,17.2618,26576.0
2016-08-18 11:10:00,18.04,18.04,18.03,18.04,27184.0,17.2618,17.2618,17.2522,17.2618,27184.0
2016-08-18 11:15:00,18.03,18.04,18.03,18.03,71532.0,17.2522,17.2618,17.2522,17.2522,71532.0
2016-08-18 11:20:00,18.03,18.04,18.03,18.04,145844.0,17.2522,17.2618,17.2522,17.2618,145844.0
2016-08-18 11:25:00,18.04,18.05,18.04,18.05,134140.0,17.2618,17.2713,17.2618,17.2713,134140.0
2016-08-18 11:30:00,18.05,18.05,18.05,18.05,51412.0,17.2713,17.2713,17.2713,17.2713,51412.0
2016-08-18 11:35:00,18.05,18.05,18.04,18.04,24008.0,17.2713,17.2713,17.2618,17.2618,24008.0
2016-08-18 11:40:00,18.04,18.04,18.03,18.04,45744.0,17.2618,17.2618,17.2522,17.2618,45744.0
2016-08-18 11:45:00,18.04,18.04,18.03,18.04,51188.0,17.2618,17.2618,17.2522,17.2618,51188.0
2016-08-18 11:50:00,18.03,18.03,18.02,18.02,25980.0,17.2522,17.2522,17.2426,17.2426,25980.0
2016-08-18 11:55:00,18.02,18.03,18.01,18.02,215836.0,17.2426,17.2522,17.233,17.2426,215836.0
2016-08-18 12:00:00,18.01,18.01,18.0,18.0,48640.0,17.233,17.233,17.2235,17.2235,48640.0
2016-08-18 12:05:00,18.0,18.01,18.0,18.01,61248.0,17.2235,17.233,17.2235,17.233,61248.0
2016-08-18 12:10:00,18.0,18.01,18.0,18.0,82276.0,17.2235,17.233,17.2235,17.2235,82276.0
2016-08-18 12:15:00,18.0,18.0,18.0,18.0,14168.0,17.2235,17.2235,17.2235,17.2235,14168.0
2016-08-18 12:20:00,18.0,18.0,17.99,17.99,54800.0,17.2235,17.2235,17.2139,17.2139,54800.0
2016-08-18 12:25:00,17.99,17.99,17.97,17.97,134008.0,17.2139,17.2139,17.1948,17.1948,134008.0
2016-08-18 12:30:00,17.97,17.97,17.97,17.97,73432.0,17.1948,17.1948,17.1948,17.1948,73432.0
2016-08-18 12:35:00,17.97,17.97,17.96,17.97,49720.0,17.1948,17.1948,17.1852,17.1948,49720.0
2016-08-18 12:40:00,17.98,17.99,17.97,17.99,56988.0,17.2043,17.2139,17.1948,17.2139,56988.0
2016-08-18 12:45:00,17.99,17.99,17.98,17.99,49608.0,17.2139,17.2139,17.2043,17.2139,49608.0
2016-08-18 12:50:00,17.99,17.99,17.99,17.99,12696.0,17.2139,17.2139,17.2139,17.2139,12696.0
2016-08-18 12:55:00,17.99,17.99,17.98,17.98,20236.0,17.2139,17.2139,17.2043,17.2043,20236.0
2016-08-18 13:00:00,17.98,18.0,17.98,17.99,33644.0,17.2043,17.2235,17.2043,17.2139,33644.0
2016-08-18 13:05:00,17.99,18.0,17.99,18.0,20520.0,17.2139,17.2235,17.2139,17.2235,20520.0
2016-08-18 13:10:00,18.0,18.01,18.0,18.0,36448.0,17.2235,17.233,17.2235,17.2235,36448.0
2016-08-18 13:15:00,18.0,18.0,18.0,18.0,10800.0,17.2235,17.2235,17.2235,17.2235,10800.0
2016-08-18 13:20:00,18.0,18.0,17.99,18.0,24660.0,17.2235,17.2235,17.2139,17.2235,24660.0
2016-08-18 13:25:00,18.0,18.0,18.0,18.0,18976.0,17.2235,17.2235,17.2235,17.2235,18976.0
2016-08-18 13:30:00,18.0,18.01,18.0,18.01,25836.0,17.2235,17.233,17.2235,17.233,25836.0
2016-08-18 13:35:00,18.0,18.02,18.0,18.02,41888.0,17.2235,17.2426,17.2235,17.2426,41888.0
2016-08-18 13:40:00,18.02,18.03,18.02,18.03,39176.0,17.2426,17.2522,17.2426,17.2522,39176.0
2016-08-18 13:45:00,18.03,18.03,18.02,18.02,17264.0,17.2522,17.2522,17.2426,17.2426,17264.0
2016-08-18 13:50:00,18.02,18.02,18.02,18.02,13400.0,17.2426,17.2426,17.2426,17.2426,13400.0
2016-08-18 13:55:00,18.02,18.02,18.02,18.02,19600.0,17.2426,17.2426,17.2426,17.2426,19600.0
2016-08-18 14:00:00,18.02,18.02,18.01,18.02,40588.0,17.2426,17.2426,17.233,17.2426,40588.0
2016-08-18 14:05:00,18.02,18.02,18.01,18.02,23104.0,17.2426,17.2426,17.233,17.2426,23104.0
2016-08-18 14:10:00,18.02,18.03,18.02,18.02,14920.0,17.2426,17.2522,17.2426,17.2426,14920.0
2016-08-18 14:15:00,18.02,18.03,18.02,18.02,23700.0,17.2426,17.2522,17.2426,17.2426,23700.0
2016-08-18 14:20:00,18.02,18.03,18.02,18.02,27552.0,17.2426,17.2522,17.2426,17.2426,27552.0
2016-08-18 14:25:00,18.02,18.02,18.02,18.02,33724.0,17.2426,17.2426,17.2426,17.2426,33724.0
2016-08-18 14:30:00,18.02,18.02,18.0,18.01,115508.0,17.2426,17.2426,17.2235,17.233,115508.0
2016-08-18 14:35:00,18.01,18.02,18.0,18.01,61096.0,17.233,17.2426,17.2235,17.233,61096.0
2016-08-18 14:40:00,18.01,18.02,18.01,18.02,10092.0,17.233,17.2426,17.233,17.2426,10092.0
2016-08-18 14:45:00,18.02,18.02,18.01,18.02,26056.0,17.2426,17.2426,17.233,17.2426,26056.0
2016-08-18 14:50:00,18.02,18.02,18.02,18.02,15672.0,17.2426,17.2426,17.2426,17.2426,15672.0
2016-08-18 14:55:00,18.01,18.02,18.0,18.02,26364.0,17.233,17.2426,17.2235,17.2426,26364.0
2016-08-18 15:00:00,18.02,18.03,18.02,18.03,93936.0,17.2426,17.2522,17.2426,17.2522,93936.0
2016-08-18 15:05:00,18.04,18.05,18.03,18.05,91976.0,17.2618,17.2713,17.2522,17.2713,91976.0
2016-08-18 15:10:00,18.05,18.05,18.04,18.04,18836.0,17.2713,17.2713,17.2618,17.2618,18836.0
2016-08-18 15:15:00,18.04,18.04,18.04,18.04,6800.0,17.2618,17.2618,17.2618,17.2618,6800.0
2016-08-18 15:20:00,18.04,18.05,18.04,18.05,46476.0,17.2618,17.2713,17.2618,17.2713,46476.0
2016-08-18 15:25:00,18.05,18.05,18.04,18.05,48016.0,17.2713,17.2713,17.2618,17.2713,48016.0
2016-08-18 15:30:00,18.05,18.05,18.03,18.04,30832.0,17.2713,17.2713,17.2522,17.2618,30832.0
2016-08-18 15:35:00,18.04,18.04,18.03,18.04,133120.0,17.2618,17.2618,17.2522,17.2618,133120.0
2016-08-18 15:40:00,18.03,18.05,18.03,18.05,92864.0,17.2522,17.2713,17.2522,17.2713,92864.0
2016-08-18 15:45:00,18.05,18.05,18.03,18.03,40708.0,17.2713,17.2713,17.2522,17.2522,40708.0
2016-08-18 15:50:00,18.03,18.04,18.03,18.04,35628.0,17.2522,17.2618,17.2522,17.2618,35628.0
2016-08-18 15:55:00,18.04,18.06,18.04,18.06,191340.0,17.2618,17.2809,17.2618,17.2809,191340.0
2016-08-19 09:30:00,17.96,17.97,17.93,17.94,173864.0,17.1852,17.1948,17.1565,17.1661,173864.0
2016-08-19 09:35:00,17.93,17.93,17.9,17.9,100676.0,17.1565,17.1565,17.1278,17.1278,100676.0
2016-08-19 09:40:00,17.9,17.93,17.89,17.92,179056.0,17.1278,17.1565,17.1182,17.1469,179056.0
2016-08-19 09:45:00,17.92,17.92,17.87,17.88,459928.0,17.1469,17.1469,17.0991,17.1087,459928.0
2016-08-19 09:50:00,17.88,17.91,17.87,17.9,94368.0,17.1087,17.1374,17.0991,17.1278,94368.0
2016-08-19 09:55:00,17.9,17.92,17.89,17.9,166608.0,17.1278,17.1469,17.1182,17.1278,166608.0
2016-08-19 10:00:00,17.89,17.91,17.89,17.89,118272.0,17.1182,17.1374,17.1182,17.1182,118272.0
2016-08-19 10:05:00,17.89,17.92,17.89,17.91,90208.0,17.1182,17.1469,17.1182,17.1374,90208.0
2016-08-19 10:10:00,17.91,17.92,17.9,17.91,55748.0,17.1374,17.1469,17.1278,17.1374,55748.0
2016-08-19 10:15:00,17.92,17.93,17.91,17.93,40248.0,17.1469,17.1565,17.1374,17.1565,40248.0
2016-08-19 10:20:00,17.93,17.95,17.92,17.95,79056.0,17.1565,17.1756,17.1469,17.1756,79056.0
2016-08-19 10:25:00,17.95,17.99,17.95,17.99,65020.0,17.1756,17.2139,17.1756,17.2139,65020.0
2016-08-19 10:30:00,17.98,18.0,17.97,17.97,108776.0,17.2043,17.2235,17.1948,17.1948,108776.0
2016-08-19 10:35:00,17.98,17.98,17.98,17.98,57520.0,17.2043,17.2043,17.2043,17.2043,57520.0
2016-08-19 10:40:00,17.98,18.01,17.98,18.0,94540.0,17.2043,17.233,17.2043,17.2235,94540.0
2016-08-19 10:45:00,18.0,18.0,17.99,17.99,54640.0,17.2235,17.2235,17.2139,17.2139,54640.0
2016-08-19 10:50:00,17.99,17.99,17.97,17.98,70196.0,17.2139,17.2139,17.1948,17.2043,70196.0
2016-08-19 10:55:00,17.98,17.99,17.98,17.98,64988.0,17.2043,17.2139,17.2043,17.2043,64988.0
2016-08-19 11:00:00,17.98,17.99,17.97,17.99,58896.0,17.2043,17.2139,17.1948,17.2139,58896.0
2016-08-19 11:05:00,17.98,17.99,17.98,17.99,18000.0,17.2043,17.2139,17.2043,17.2139,18000.0
2016-08-19 11:10:00,17.99,18.0,17.99,17.99,45732.0,17.2139,17.2235,17.2139,17.2139,45732.0
2016-08-19 11:15:00,17.99,18.0,17.98,17.99,31044.0,17.2139,17.2235,17.2043,17.2139,31044.0
2016-08-19 11:20:00,17.99,17.99,17.98,17.99,16400.0,17.2139,17.2139,17.2043,17.2139,16400.0
2016-08-19 11:25:00,18.0,18.0,17.99,18.0,26960.0,17.2235,17.2235,17.2139,17.2235,26960.0
2016-08-19 11:30:00,18.0,18.0,17.99,17.99,42172.0,17.2235,17.2235,17.2139,17.2139,42172.0
2016-08-19 11:35:00,17.99,17.99,17.97,17.98,35600.0,17.2139,17.2139,17.1948,17.2043,35600.0
2016-08-19 11:40:00,17.97,17.98,17.97,17.98,5800.0,17.1948,17.2043,17.1948,17.2043,5800.0
2016-08-19 11:45:00,17.98,17.98,17.97,17.98,49108.0,17.2043,17.2043,17.1948,17.2043,49108.0
2016-08-19 11:50:00,17.98,17.99,17.98,17.98,30156.0,17.2043,17.2139,17.2043,17.2043,30156.0
2016-08-19 11:55:00,17.99,18.0,17.98,18.0,29144.0,17.2139,17.2235,17.2043,17.2235,29144.0
2016-08-19 12:00:00,18.0,18.01,18.0,18.01,43704.0,17.2235,17.233,17.2235,17.233,43704.0
2016-08-19 12:05:00,18.01,18.01,18.0,18.01,12000.0,17.233,17.233,17.2235,17.233,12000.0
2016-08-19 12:10:00,18.01,18.01,18.01,18.01,51292.0,17.233,17.233,17.233,17.233,51292.0
2016-08-19 12:15:00,18.01,18.01,17.98,17.98,22400.0,17.233,17.233,17.2043,17.2043,22400.0
2016-08-19 12:20:00,17.98,18.0,17.98,18.0,11600.0,17.2043,17.2235,17.2043,17.2235,11600.0
2016-08-19 12:25:00,18.0,18.0,18.0,18.0,18408.0,17.2235,17.2235,17.2235,17.2235,18408.0
2016-08-19 12:30:00,18.0,18.0,17.99,17.99,13608.0,17.2235,17.2235,17.2139,17.2139,13608.0
2016-08-19 12:35:00,17.99,17.99,17.99,17.99,10000.0,17.2139,17.2139,17.2139,17.2139,10000.0
2016-08-19 12:40:00,17.98,17.98,17.98,17.98,45876.0,17.2043,17.2043,17.2043,17.2043,45876.0
2016-08-19 12:45:00,17.98,17.98,17.96,17.96,55476.0,17.2043,17.2043,17.1852,17.1852,55476.0
2016-08-19 12:50:00,17.96,17.96,17.93,17.93,80072.0,17.1852,17.1852,17.1565,17.1565,80072.0
2016-08-19 12:55:00,17.93,17.94,17.93,17.94,37184.0,17.1565,17.1661,17.1565,17.1661,37184.0
2016-08-19 13:00:00,17.93,17.94,17.93,17.94,23648.0,17.1565,17.1661,17.1565,17.1661,23648.0
2016-08-19 13:05:00,17.93,17.95,17.93,17.95,14836.0,17.1565,17.1756,17.1565,17.1756,14836.0
2016-08-19 13:10:00,17.95,17.95,17.94,17.95,8500.0,17.1756,17.1756,17.1661,17.1756,8500.0
2016-08-19 13:15:00,17.96,17.96,17.95,17.95,32592.0,17.1852,17.1852,17.1756,17.1756,32592.0
2016-08-19 13:20:00,17.95,17.95,17.95,17.95,20048.0,17.1756,17.1756,17.1756,17.1756,20048.0
2016-08-19 13:25:00,17.95,17.95,17.94,17.95,34800.0,17.1756,17.1756,17.1661,17.1756,34800.0
2016-08-19 13:30:00,17.95,17.95,17.93,17.94,23440.0,17.1756,17.1756,17.1565,17.1661,23440.0
2016-08-19 13:35:00,17.94,17.95,17.94,17.95,25568.0,17.1661,17.1756,17.1661,17.1756,25568.0
2016-08-19 13:40:00,17.96,17.97,17.96,17.97,44492.0,17.1852,17.1948,17.1852,17.1948,44492.0
2016-08-19 13:45:00,17.97,17.98,17.97,17.98,12104.0,17.1948,17.2043,17.1948,17.2043,12104.0
2016-08-19 13:50:00,17.98,17.98,17.97,17.98,21500.0,17.2043,17.2043,17.1948,17.2043,21500.0
2016-08-19 13:55:00,17.98,17.98,17.97,17.97,36076.0,17.2043,17.2043,17.1948,17.1948,36076.0
2016-08-19 14:00:00,17.97,17.98,17.97,17.98,33964.0,17.1948,17.2043,17.1948,17.2043,33964.0
2016-08-19 14:05:00,17.98,17.98,17.97,17.98,60028.0,17.2043,17.2043,17.1948,17.2043,60028.0
2016-08-19 14:10:00,17.97,17.98,17.97,17.98,30560.0,17.1948,17.2043,17.1948,17.2043,30560.0
2016-08-19 14:15:00,17.98,17.99,17.98,17.99,21992.0,17.2043,17.2139,17.2043,17.2139,21992.0
2016-08-19 14:20:00,17.99,17.99,17.98,17.99,19724.0,17.2139,17.2139,17.2043,17.2139,19724.0
2016-08-19 14:25:00,17.98,17.98,17.98,17.98,30376.0,17.2043,17.2043,17.2043,17.2043,30376.0
2016-08-19 14:30:00,17.98,18.0,17.98,18.0,36832.0,17.2043,17.2235,17.2043,17.2235,36832.0
2016-08-19 14:35:00,17.99,18.0,17.99,17.99,8348.0,17.2139,17.2235,17.2139,17.2139,8348.0
2016-08-19 14:40:00,18.0,18.0,17.99,18.0,41000.0,17.2235,17.2235,17.2139,17.2235,41000.0
2016-08-19 14:45:00,18.0,18.0,18.0,18.0,6520.0,17.2235,17.2235,17.2235,17.2235,6520.0
2016-08-19 14:50:00,18.0,18.03,18.0,18.02,48784.0,17.2235,17.2522,17.2235,17.2426,48784.0
2016-08-19 14:55:00,18.02,18.03,18.02,18.02,51996.0,17.2426,17.2522,17.2426,17.2426,51996.0
2016-08-19 15:00:00,18.02,18.02,18.0,18.01,55868.0,17.2426,17.2426,17.2235,17.233,55868.0
2016-08-19 15:05:00,18.01,18.02,18.01,18.02,29652.0,17.233,17.2426,17.233,17.2426,29652.0
2016-08-19 15:10:00,18.02,18.02,18.01,18.01,54312.0,17.2426,17.2426,17.233,17.233,54312.0
2016-08-19 15:15:00,18.01,18.02,18.01,18.02,37676.0,17.233,17.2426,17.233,17.2426,37676.0
2016-08-19 15:20:00,18.02,18.02,18.02,18.02,19960.0,17.2426,17.2426,17.2426,17.2426,19960.0
2016-08-19 15:25:00,18.02,18.04,18.02,18.04,51780.0,17.2426,17.2618,17.2426,17.2618,51780.0
2016-08-19 15:30:00,18.03,18.04,18.02,18.04,175808.0,17.2522,17.2618,17.2426,17.2618,175808.0
2016-08-19 15:35:00,18.03,18.03,18.02,18.02,175880.0,17.2522,17.2522,17.2426,17.2426,175880.0
2016-08-19 15:40:00,18.02,18.03,18.01,18.02,219988.0,17.2426,17.2522,17.233,17.2426,219988.0
2016-08-19 15:45:00,18.01,18.02,18.01,18.01,118552.0,17.233,17.2426,17.233,17.233,118552.0
2016-08-19 15:50:00,18.02,18.03,18.01,18.02,304648.0,17.2426,17.2522,17.233,17.2426,304648.0
2016-08-19 15:55:00,18.02,18.02,18.01,18.01,442268.0,17.2426,17.2426,17.233,17.233,442268.0
2016-08-22 09:30:00,17.96,17.96,17.9,17.91,180788.0,17.1852,17.1852,17.1278,17.1374,180788.0
2016-08-22 09:35:00,17.9,17.92,17.89,17.92,111644.0,17.1278,17.1469,17.1182,17.1469,111644.0
2016-08-22 09:40:00,17.91,17.92,17.9,17.91,97084.0,17.1374,17.1469,17.1278,17.1374,97084.0
2016-08-22 09:45:00,17.91,17.93,17.9,17.9,370204.0,17.1374,17.1565,17.1278,17.1278,370204.0
2016-08-22 09:50:00,17.89,17.92,17.89,17.9,237600.0,17.1182,17.1469,17.1182,17.1278,237600.0
2016-08-22 09:55:00,17.9,17.93,17.9,17.93,157252.0,17.1278,17.1565,17.1278,17.1565,157252.0
2016-08-22 10:00:00,17.93,17.93,17.91,17.91,71600.0,17.1565,17.1565,17.1374,17.1374,71600.0
2016-08-22 10:05:00,17.91,17.93,17.91,17.91,134920.0,17.1374,17.1565,17.1374,17.1374,134920.0
2016-08-22 10:10:00,17.91,17.93,17.91,17.93,136652.0,17.1374,17.1565,17.1374,17.1565,136652.0
2016-08-22 10:15:00,17.94,18.01,17.93,18.0,356472.0,17.1661,17.233,17.1565,17.2235,356472.0
2016-08-22 10:20:00,18.0,18.01,17.99,18.01,88076.0,17.2235,17.233,17.2139,17.233,88076.0
2016-08-22 10:25:00,18.02,18.03,18.02,18.02,138772.0,17.2426,17.2522,17.2426,17.2426,138772.0
2016-08-22 10:30:00,18.02,18.04,18.02,18.03,72196.0,17.2426,17.2618,17.2426,17.2522,72196.0
2016-08-22 10:35:00,18.03,18.03,18.01,18.01,87480.0,17.2522,17.2522,17.233,17.233,87480.0
2016-08-22 10:40:00,18.01,18.02,18.01,18.02,54460.0,17.233,17.2426,17.233,17.2426,54460.0
2016-08-22 10:45:00,18.02,18.02,18.02,18.02,47600.0,17.2426,17.2426,17.2426,17.2426,47600.0
2016-08-22 10:50:00,18.02,18.02,18.01,18.02,22960.0,17.2426,17.2426,17.233,17.2426,22960.0
2016-08-22 10:55:00,18.02,18.02,18.01,18.01,45200.0,17.2426,17.2426,17.233,17.233,45200.0
2016-08-22 11:00:00,18.01,18.03,18.01,18.02,40772.0,17.233,17.2522,17.233,17.2426,40772.0
2016-08-22 11:05:00,18.02,18.02,18.02,18.02,32400.0,17.2426,17.2426,17.2426,17.2426,32400.0
2016-08-22 11:10:00,18.02,18.02,18.01,18.01,54400.0,17.2426,17.2426,17.233,17.233,54400.0
2016-08-22 11:15:00,18.01,18.01,17.97,17.97,54988.0,17.233,17.233,17.1948,17.1948,54988.0
2016-08-22 11:20:00,17.97,17.97,17.93,17.93,133856.0,17.1948,17.1948,17.1565,17.1565,133856.0
2016-08-22 11:25:00,17.92,17.93,17.91,17.92,81200.0,17.1469,17.1565,17.1374,17.1469,81200.0
2016-08-22 11:30:00,17.91,17.93,17.91,17.93,82968.0,17.1374,17.1565,17.1374,17.1565,82968.0
2016-08-22 11:35:00,17.93,17.94,17.92,17.93,56356.0,17.1565,17.1661,17.1469,17.1565,56356.0
2016-08-22 11:40:00,17.93,17.93,17.93,17.93,6764.0,17.1565,17.1565,17.1565,17.1565,6764.0
2016-08-22 11:45:00,17.93,17.94,17.92,17.93,31112.0,17.1565,17.1661,17.1469,17.1565,31112.0
2016-08-22 11:50:00,17.94,17.95,17.94,17.95,34692.0,17.1661,17.1756,17.1661,17.1756,34692.0
2016-08-22 11:55:00,17.95,17.95,17.94,17.95,25956.0,17.1756,17.1756,17.1661,17.1756,25956.0
2016-08-22 12:00:00,17.95,17.95,17.93,17.94,16400.0,17.1756,17.1756,17.1565,17.1661,16400.0
2016-08-22 12:05:00,17.94,17.94,17.93,17.93,37600.0,17.1661,17.1661,17.1565,17.1565,37600.0
2016-08-22 12:10:00,17.93,17.93,17.92,17.93,36000.0,17.1565,17.1565,17.1469,17.1565,36000.0
2016-08-22 12:15:00,17.94,17.95,17.93,17.94,26216.0,17.1661,17.1756,17.1565,17.1661,26216.0
2016-08-22 12:20:00,17.94,18.0,17.94,18.0,81824.0,17.1661,17.2235,17.1661,17.2235,81824.0
2016-08-22 12:25:00,18.0,18.05,18.0,18.02,210544.0,17.2235,17.2713,17.2235,17.2426,210544.0
2016-08-22 12:30:00,18.03,18.03,18.02,18.02,66800.0,17.2522,17.2522,17.2426,17.2426,66800.0
2016-08-22 12:35:00,18.02,18.02,18.01,18.02,24196.0,17.2426,17.2426,17.233,17.2426,24196.0
2016-08-22 12:40:00,18.02,18.02,18.0,18.0,72332.0,17.2426,17.2426,17.2235,17.2235,72332.0
2016-08-22 12:45:00,18.0,18.0,17.98,18.0,74328.0,17.2235,17.2235,17.2043,17.2235,74328.0
2016-08-22 12:50:00,18.0,18.0,17.99,18.0,26920.0,17.2235,17.2235,17.2139,17.2235,26920.0
2016-08-22 12:55:00,18.0,18.0,17.98,17.99,23124.0,17.2235,17.2235,17.2043,17.2139,23124.0
2016-08-22 13:00:00,17.99,17.99,17.99,17.99,32456.0,17.2139,17.2139,17.2139,17.2139,32456.0
2016-08-22 13:05:00,17.98,17.99,17.98,17.99,52660.0,17.2043,17.2139,17.2043,17.2139,52660.0
2016-08-22 13:10:00,17.99,18.0,17.99,17.99,11840.0,17.2139,17.2235,17.2139,17.2139,11840.0
2016-08-22 13:15:00,18.0,18.0,17.99,18.0,70320.0,17.2235,17.2235,17.2139,17.2235,70320.0
2016-08-22 13:20:00,18.0,18.0,17.92,17.92,128608.0,17.2235,17.2235,17.1469,17.1469,128608.0
2016-08-22 13:25:00,17.92,17.95,17.92,17.95,84216.0,17.1469,17.1756,17.1469,17.1756,84216.0
2016-08-22 13:30:00,17.94,17.94,17.93,17.93,46004.0,17.1661,17.1661,17.1565,17.1565,46004.0
2016-08-22 13:35:00,17.93,17.94,17.93,17.94,23608.0,17.1565,17.1661,17.1565,17.1661,23608.0
2016-08-22 13:40:00,17.94,17.96,17.94,17.96,60728.0,17.1661,17.1852,17.1661,17.1852,60728.0
2016-08-22 13:45:00,17.96,18.0,17.96,18.0,122892.0,17.1852,17.2235,17.1852,17.2235,122892.0
2016-08-22 13:50:00,18.0,18.0,17.98,17.99,50312.0,17.2235,17.2235,17.2043,17.2139,50312.0
2016-08-22 13:55:00,17.99,18.0,17.99,17.99,20344.0,17.2139,17.2235,17.2139,17.2139,20344.0
2016-08-22 14:00:00,17.99,18.01,17.99,18.01,67600.0,17.2139,17.233,17.2139,17.233,67600.0
2016-08-22 14:05:00,18.01,18.01,18.0,18.01,26840.0,17.233,17.233,17.2235,17.233,26840.0
2016-08-22 14:10:00,18.0,18.01,17.99,18.01,46800.0,17.2235,17.233,17.2139,17.233,46800.0
2016-08-22 14:15:00,18.01,18.01,17.99,17.99,86044.0,17.233,17.233,17.2139,17.2139,86044.0
2016-08-22 14:20:00,18.0,18.0,17.99,17.99,22956.0,17.2235,17.2235,17.2139,17.2139,22956.0
2016-08-22 14:25:00,17.99,18.0,17.96,17.96,65332.0,17.2139,17.2235,17.1852,17.1852,65332.0
2016-08-22 14:30:00,17.95,17.97,17.95,17.97,47112.0,17.1756,17.1948,17.1756,17.1948,47112.0
2016-08-22 14:35:00,17.96,17.98,17.96,17.98,76784.0,17.1852,17.2043,17.1852,17.2043,76784.0
2016-08-22 14:40:00,17.98,17.99,17.98,17.99,44816.0,17.2043,17.2139,17.2043,17.2139,44816.0
2016-08-22 14:45:00,17.99,17.99,17.98,17.99,57784.0,17.2139,17.2139,17.2043,17.2139,57784.0
2016-08-22 14:50:00,17.99,18.0,17.98,17.98,68704.0,17.2139,17.2235,17.2043,17.2043,68704.0
2016-08-22 14:55:00,17.98,17.98,17.97,17.97,78728.0,17.2043,17.2043,17.1948,17.1948,78728.0
2016-08-22 15:00:00,17.98,17.99,17.98,17.99,92492.0,17.2043,17.2139,17.2043,17.2139,92492.0
2016-08-22 15:05:00,17.99,18.0,17.99,18.0,87652.0,17.2139,17.2235,17.2139,17.2235,87652.0
2016-08-22 15:10:00,18.0,18.0,17.99,18.0,68336.0,17.2235,17.2235,17.2139,17.2235,68336.0
2016-08-22 15:15:00,18.0,18.0,17.99,18.0,74736.0,17.2235,17.2235,17.2139,17.2235,74736.0
2016-08-22 15:20:00,18.0,18.0,17.99,18.0,84448.0,17.2235,17.2235,17.2139,17.2235,84448.0
2016-08-22 15:25:00,18.0,18.01,17.99,18.0,99588.0,17.2235,17.233,17.2139,17.2235,99588.0
2016-08-22 15:30:00,18.0,18.01,18.0,18.0,83940.0,17.2235,17.233,17.2235,17.2235,83940.0
2016-08-22 15:35:00,18.0,18.0,17.99,17.99,169836.0,17.2235,17.2235,17.2139,17.2139,169836.0
2016-08-22 15:40:00,17.99,18.01,17.99,18.0,103176.0,17.2139,17.233,17.2139,17.2235,103176.0
2016-08-22 15:45:00,18.0,18.0,18.0,18.0,64144.0,17.2235,17.2235,17.2235,17.2235,64144.0
2016-08-22 15:50:00,18.0,18.0,17.98,18.0,112152.0,17.2235,17.2235,17.2043,17.2235,112152.0
2016-08-22 15:55:00,18.0,18.0,17.99,18.0,177296.0,17.2235,17.2235,17.2139,17.2235,177296.0
2016-08-23 09:30:00,18.12,18.15,18.11,18.14,375640.0,17.3383,17.367,17.3287,17.3574,375640.0
2016-08-23 09:35:00,18.15,18.17,18.14,18.15,208260.0,17.367,17.3861,17.3574,17.367,208260.0
2016-08-23 09:40:00,18.16,18.16,18.15,18.16,104792.0,17.3766,17.3766,17.367,17.3766,104792.0
2016-08-23 09:45:00,18.16,18.17,18.15,18.15,123388.0,17.3766,17.3861,17.367,17.367,123388.0
2016-08-23 09:50:00,18.16,18.17,18.15,18.16,45400.0,17.3766,17.3861,17.367,17.3766,45400.0
2016-08-23 09:55:00,18.17,18.18,18.16,18.16,136416.0,17.3861,17.3957,17.3766,17.3766,136416.0
2016-08-23 10:00:00,18.16,18.18,18.16,18.17,188304.0,17.3766,17.3957,17.3766,17.3861,188304.0
2016-08-23 10:05:00,18.17,18.17,18.15,18.16,58064.0,17.3861,17.3861,17.367,17.3766,58064.0
2016-08-23 10:10:00,18.15,18.17,18.15,18.17,18000.0,17.367,17.3861,17.367,17.3861,18000.0
2016-08-23 10:15:00,18.17,18.18,18.15,18.15,146160.0,17.3861,17.3957,17.367,17.367,146160.0
2016-08-23 10:20:00,18.15,18.17,18.14,18.15,64524.0,17.367,17.3861,17.3574,17.367,64524.0
2016-08-23 10:25:00,18.15,18.16,18.15,18.16,85620.0,17.367,17.3766,17.367,17.3766,85620.0
2016-08-23 10:30:00,18.16,18.16,18.14,18.14,29808.0,17.3766,17.3766,17.3574,17.3574,29808.0
2016-08-23 10:35:00,18.14,18.15,18.13,18.15,38488.0,17.3574,17.367,17.3479,17.367,38488.0
2016-08-23 10:40:00,18.14,18.15,18.14,18.15,55460.0,17.3574,17.367,17.3574,17.367,55460.0
2016-08-23 10:45:00,18.15,18.17,18.15,18.16,47836.0,17.367,17.3861,17.367,17.3766,47836.0
2016-08-23 10:50:00,18.16,18.16,18.15,18.16,34200.0,17.3766,17.3766,17.367,17.3766,34200.0
2016-08-23 10:55:00,18.16,18.16,18.14,18.15,24972.0,17.3766,17.3766,17.3574,17.367,24972.0
2016-08-23 11:00:00,18.16,18.16,18.14,18.14,53096.0,17.3766,17.3766,17.3574,17.3574,53096.0
2016-08-23 11:05:00,18.13,18.14,18.11,18.12,76212.0,17.3479,17.3574,17.3287,17.3383,76212.0
2016-08-23 11:10:00,18.12,18.13,18.12,18.13,46240.0,17.3383,17.3479,17.3383,17.3479,46240.0
2016-08-23 11:15:00,18.13,18.14,18.12,18.14,29300.0,17.3479,17.3574,17.3383,17.3574,29300.0
2016-08-23 11:20:00,18.14,18.14,18.14,18.14,21200.0,17.3574,17.3574,17.3574,17.3574,21200.0
2016-08-23 11:25:00,18.14,18.14,18.13,18.13,30360.0,17.3574,17.3574,17.3479,17.3479,30360.0
2016-08-23 11:30:00,18.13,18.14,18.12,18.14,104000.0,17.3479,17.3574,17.3383,17.3574,104000.0
2016-08-23 11:35:00,18.14,18.14,18.13,18.13,9780.0,17.3574,17.3574,17.3479,17.3479,9780.0
2016-08-23 11:40:00,18.13,18.14,18.13,18.14,5600.0,17.3479,17.3574,17.3479,17.3574,5600.0
2016-08-23 11:45:00,18.14,18.14,18.13,18.13,8616.0,17.3574,17.3574,17.3479,17.3479,8616.0
2016-08-23 11:50:00,18.13,18.13,18.12,18.12,12800.0,17.3479,17.3479,17.3383,17.3383,12800.0
2016-08-23 11:55:00,18.13,18.13,18.12,18.12,11200.0,17.3479,17.3479,17.3383,17.3383,11200.0
2016-08-23 12:00:00,18.12,18.12,18.1,18.1,92332.0,17.3383,17.3383,17.3192,17.3192,92332.0
2016-08-23 12:05:00,18.1,18.11,18.1,18.1,15400.0,17.3192,17.3287,17.3192,17.3192,15400.0
2016-08-23 12:10:00,18.1,18.11,18.1,18.11,22640.0,17.3192,17.3287,17.3192,17.3287,22640.0
2016-08-23 12:15:00,18.11,18.11,18.11,18.11,23200.0,17.3287,17.3287,17.3287,17.3287,23200.0
2016-08-23 12:20:00,18.11,18.13,18.11,18.11,29904.0,17.3287,17.3479,17.3287,17.3287,29904.0
2016-08-23 12:25:00,18.11,18.11,18.11,18.11,3376.0,17.3287,17.3287,17.3287,17.3287,3376.0
2016-08-23 12:30:00,18.11,18.11,18.1,18.11,19272.0,17.3287,17.3287,17.3192,17.3287,19272.0
2016-08-23 12:35:00,18.11,18.12,18.11,18.11,23120.0,17.3287,17.3383,17.3287,17.3287,23120.0
2016-08-23 12:40:00,18.11,18.11,18.11,18.11,6800.0,17.3287,17.3287,17.3287,17.3287,6800.0
2016-08-23 12:45:00,18.11,18.12,18.11,18.12,30920.0,17.3287,17.3383,17.3287,17.3383,30920.0
2016-08-23 12:50:00,18.11,18.12,18.08,18.09,73160.0,17.3287,17.3383,17.3,17.3096,73160.0
2016-08-23 12:55:00,18.08,18.1,18.08,18.1,20000.0,17.3,17.3192,17.3,17.3192,20000.0
2016-08-23 13:00:00,18.09,18.11,18.09,18.1,55600.0,17.3096,17.3287,17.3096,17.3192,55600.0
2016-08-23 13:05:00,18.1,18.11,18.1,18.1,23816.0,17.3192,17.3287,17.3192,17.3192,23816.0
2016-08-23 13:10:00,18.1,18.1,18.1,18.1,8800.0,17.3192,17.3192,17.3192,17.3192,8800.0
2016-08-23 13:15:00,18.11,18.11,18.1,18.11,32000.0,17.3287,17.3287,17.3192,17.3287,32000.0
2016-08-23 13:20:00,18.11,18.13,18.11,18.12,22000.0,17.3287,17.3479,17.3287,17.3383,22000.0
2016-08-23 13:25:00,18.12,18.12,18.11,18.11,14552.0,17.3383,17.3383,17.3287,17.3287,14552.0
2016-08-23 13:30:00,18.11,18.12,18.11,18.12,71600.0,17.3287,17.3383,17.3287,17.3383,71600.0
2016-08-23 13:35:00,18.12,18.12,18.11,18.11,35032.0,17.3383,17.3383,17.3287,17.3287,35032.0
2016-08-23 13:40:00,18.11,18.11,18.11,18.11,22556.0,17.3287,17.3287,17.3287,17.3287,22556.0
2016-08-23 13:45:00,18.11,18.11,18.11,18.11,25272.0,17.3287,17.3287,17.3287,17.3287,25272.0
2016-08-23 13:50:00,18.11,18.12,18.11,18.12,43040.0,17.3287,17.3383,17.3287,17.3383,43040.0
2016-08-23 13:55:00,18.12,18.12,18.11,18.11,6000.0,17.3383,17.3383,17.3287,17.3287,6000.0
2016-08-23 14:00:00,18.11,18.11,18.09,18.1,42264.0,17.3287,17.3287,17.3096,17.3192,42264.0
2016-08-23 14:05:00,18.1,18.11,18.1,18.1,27940.0,17.3192,17.3287,17.3192,17.3192,27940.0
2016-08-23 14:10:00,18.1,18.11,18.1,18.11,8800.0,17.3192,17.3287,17.3192,17.3287,8800.0
2016-08-23 14:15:00,18.1,18.11,18.1,18.1,59320.0,17.3192,17.3287,17.3192,17.3192,59320.0
2016-08-23 14:20:00,18.1,18.11,18.1,18.1,12560.0,17.3192,17.3287,17.3192,17.3192,12560.0
2016-08-23 14:25:00,18.1,18.12,18.1,18.11,26956.0,17.3192,17.3383,17.3192,17.3287,26956.0
2016-08-23 14:30:00,18.11,18.11,18.1,18.11,37080.0,17.3287,17.3287,17.3192,17.3287,37080.0
2016-08-23 14:35:00,18.11,18.11,18.11,18.11,25800.0,17.3287,17.3287,17.3287,17.3287,25800.0
2016-08-23 14:40:00,18.1,18.1,18.09,18.09,21352.0,17.3192,17.3192,17.3096,17.3096,21352.0
2016-08-23 14:45:00,18.09,18.1,18.09,18.1,14028.0,17.3096,17.3192,17.3096,17.3192,14028.0
2016-08-23 14:50:00,18.1,18.1,18.09,18.1,91864.0,17.3192,17.3192,17.3096,17.3192,91864.0
2016-08-23 14:55:00,18.1,18.1,18.09,18.1,30424.0,17.3192,17.3192,17.3096,17.3192,30424.0
2016-08-23 15:00:00,18.1,18.1,18.1,18.1,52760.0,17.3192,17.3192,17.3192,17.3192,52760.0
2016-08-23 15:05:00,18.1,18.1,18.1,18.1,8400.0,17.3192,17.3192,17.3192,17.3192,8400.0
2016-08-23 15:10:00,18.1,18.11,18.1,18.11,34800.0,17.3192,17.3287,17.3192,17.3287,34800.0
2016-08-23 15:15:00,18.11,18.11,18.1,18.1,115400.0,17.3287,17.3287,17.3192,17.3192,115400.0
2016-08-23 15:20:00,18.1,18.1,18.1,18.1,23300.0,17.3192,17.3192,17.3192,17.3192,23300.0
2016-08-23 15:25:00,18.1,18.1,18.09,18.1,120796.0,17.3192,17.3192,17.3096,17.3192,120796.0
2016-08-23 15:30:00,18.1,18.1,18.09,18.1,55144.0,17.3192,17.3192,17.3096,17.3192,55144.0
2016-08-23 15:35:00,18.1,18.1,18.08,18.08,113572.0,17.3192,17.3192,17.3,17.3,113572.0
2016-08-23 15:40:00,18.09,18.1,18.08,18.08,334484.0,17.3096,17.3192,17.3,17.3,334484.0
2016-08-23 15:45:00,18.08,18.09,18.08,18.08,538476.0,17.3,17.3096,17.3,17.3,538476.0
2016-08-23 15:50:00,18.08,18.08,18.07,18.08,86740.0,17.3,17.3,17.2905,17.3,86740.0
2016-08-23 15:55:00,18.08,18.09,18.06,18.07,219164.0,17.3,17.3096,17.2809,17.2905,219164.0
2016-08-24 09:30:00,18.05,18.05,18.02,18.04,118232.0,17.2713,17.2713,17.2426,17.2618,118232.0
2016-08-24 09:35:00,18.06,18.06,18.04,18.05,98776.0,17.2809,17.2809,17.2618,17.2713,98776.0
2016-08-24 09:40:00,18.05,18.06,18.04,18.04,309452.0,17.2713,17.2809,17.2618,17.2618,309452.0
2016-08-24 09:45:00,18.04,18.05,18.03,18.04,115216.0,17.2618,17.2713,17.2522,17.2618,115216.0
2016-08-24 09:50:00,18.04,18.04,18.01,18.03,329960.0,17.2618,17.2618,17.233,17.2522,329960.0
2016-08-24 09:55:00,18.04,18.05,18.03,18.04,142420.0,17.2618,17.2713,17.2522,17.2618,142420.0
2016-08-24 10:00:00,18.04,18.05,18.02,18.04,112264.0,17.2618,17.2713,17.2426,17.2618,112264.0
2016-08-24 10:05:00,18.05,18.05,18.03,18.03,103528.0,17.2713,17.2713,17.2522,17.2522,103528.0
2016-08-24 10:10:00,18.02,18.03,18.02,18.03,29944.0,17.2426,17.2522,17.2426,17.2522,29944.0
2016-08-24 10:15:00,18.03,18.03,18.0,18.01,64688.0,17.2522,17.2522,17.2235,17.233,64688.0
2016-08-24 10:20:00,18.01,18.02,18.0,18.01,170348.0,17.233,17.2426,17.2235,17.233,170348.0
2016-08-24 10:25:00,18.01,18.02,18.0,18.01,36556.0,17.233,17.2426,17.2235,17.233,36556.0
2016-08-24 10:30:00,18.02,18.02,18.0,18.02,346544.0,17.2426,17.2426,17.2235,17.2426,346544.0
2016-08-24 10:35:00,18.02,18.02,18.01,18.02,16032.0,17.2426,17.2426,17.233,17.2426,16032.0
2016-08-24 10:40:00,18.0,18.01,18.0,18.01,358952.0,17.2235,17.233,17.2235,17.233,358952.0
2016-08-24 10:45:00,18.0,18.0,17.96,17.97,687284.0,17.2235,17.2235,17.1852,17.1948,687284.0
2016-08-24 10:50:00,17.97,17.98,17.97,17.98,68064.0,17.1948,17.2043,17.1948,17.2043,68064.0
2016-08-24 10:55:00,17.98,18.0,17.98,17.99,85124.0,17.2043,17.2235,17.2043,17.2139,85124.0
2016-08-24 11:00:00,17.99,17.99,17.98,17.99,23004.0,17.2139,17.2139,17.2043,17.2139,23004.0
2016-08-24 11:05:00,17.99,18.0,17.99,18.0,98072.0,17.2139,17.2235,17.2139,17.2235,98072.0
2016-08-24 11:10:00,18.0,18.0,17.99,17.99,37816.0,17.2235,17.2235,17.2139,17.2139,37816.0
2016-08-24 11:15:00,17.99,18.0,17.99,17.99,41428.0,17.2139,17.2235,17.2139,17.2139,41428.0
2016-08-24 11:20:00,17.99,17.99,17.98,17.98,370576.0,17.2139,17.2139,17.2043,17.2043,370576.0
2016-08-24 11:25:00,17.98,18.0,17.98,18.0,28320.0,17.2043,17.2235,17.2043,17.2235,28320.0
2016-08-24 11:30:00,18.0,18.0,17.99,17.99,26212.0,17.2235,17.2235,17.2139,17.2139,26212.0
2016-08-24 11:35:00,17.99,18.0,17.99,18.0,48156.0,17.2139,17.2235,17.2139,17.2235,48156.0
2016-08-24 11:40:00,18.0,18.0,17.98,17.98,218940.0,17.2235,17.2235,17.2043,17.2043,218940.0
2016-08-24 11:45:00,17.98,17.99,17.97,17.99,383624.0,17.2043,17.2139,17.1948,17.2139,383624.0
2016-08-24 11:50:00,17.98,17.99,17.97,17.97,29760.0,17.2043,17.2139,17.1948,17.1948,29760.0
2016-08-24 11:55:00,17.98,17.99,17.97,17.98,14800.0,17.2043,17.2139,17.1948,17.2043,14800.0
2016-08-24 12:00:00,17.98,17.99,17.98,17.99,14440.0,17.2043,17.2139,17.2043,17.2139,14440.0
2016-08-24 12:05:00,17.99,18.02,17.99,18.01,59884.0,17.2139,17.2426,17.2139,17.233,59884.0
2016-08-24 12:10:00,18.01,18.03,18.01,18.02,91224.0,17.233,17.2522,17.233,17.2426,91224.0
2016-08-24 12:15:00,18.03,18.03,18.01,18.02,61576.0,17.2522,17.2522,17.233,17.2426,61576.0
2016-08-24 12:20:00,18.02,18.02,18.01,18.02,53652.0,17.2426,17.2426,17.233,17.2426,53652.0
2016-08-24 12:25:00,18.01,18.01,18.0,18.0,86452.0,17.233,17.233,17.2235,17.2235,86452.0
2016-08-24 12:30:00,18.0,18.01,18.0,18.01,64416.0,17.2235,17.233,17.2235,17.233,64416.0
2016-08-24 12:35:00,18.01,18.02,18.01,18.02,18800.0,17.233,17.2426,17.233,17.2426,18800.0
2016-08-24 12:40:00,18.01,18.02,18.0,18.02,20400.0,17.233,17.2426,17.2235,17.2426,20400.0
2016-08-24 12:45:00,18.02,18.03,18.02,18.02,112400.0,17.2426,17.2522,17.2426,17.2426,112400.0
2016-08-24 12:50:00,18.02,18.04,18.02,18.03,35200.0,17.2426,17.2618,17.2426,17.2522,35200.0
2016-08-24 12:55:00,18.03,18.04,18.03,18.03,80800.0,17.2522,17.2618,17.2522,17.2522,80800.0
2016-08-24 13:00:00,18.03,18.03,18.02,18.02,5752.0,17.2522,17.2522,17.2426,17.2426,5752.0
2016-08-24 13:05:00,18.03,18.03,18.02,18.03,29884.0,17.2522,17.2522,17.2426,17.2522,29884.0
2016-08-24 13:10:00,18.03,18.03,18.02,18.02,10400.0,17.2522,17.2522,17.2426,17.2426,10400.0
2016-08-24 13:15:00,18.02,18.02,18.02,18.02,18980.0,17.2426,17.2426,17.2426,17.2426,18980.0
2016-08-24 13:20:00,18.02,18.02,18.01,18.01,18512.0,17.2426,17.2426,17.233,17.233,18512.0
2016-08-24 13:25:00,18.01,18.01,18.01,18.01,9868.0,17.233,17.233,17.233,17.233,9868.0
2016-08-24 13:30:00,18.0,18.0,18.0,18.0,45932.0,17.2235,17.2235,17.2235,17.2235,45932.0
2016-08-24 13:35:00,18.0,18.0,18.0,18.0,11600.0,17.2235,17.2235,17.2235,17.2235,11600.0
2016-08-24 13:40:00,18.0,18.0,18.0,18.0,8800.0,17.2235,17.2235,17.2235,17.2235,8800.0
2016-08-24 13:45:00,18.0,18.01,18.0,18.0,8236.0,17.2235,17.233,17.2235,17.2235,8236.0
2016-08-24 13:50:00,18.0,18.0,17.99,18.0,15720.0,17.2235,17.2235,17.2139,17.2235,15720.0
2016-08-24 13:55:00,18.0,18.0,17.99,17.99,2800.0,17.2235,17.2235,17.2139,17.2139,2800.0
2016-08-24 14:00:00,18.0,18.0,17.96,17.96,315196.0,17.2235,17.2235,17.1852,17.1852,315196.0
2016-08-24 14:05:00,17.96,17.96,17.94,17.96,62552.0,17.1852,17.1852,17.1661,17.1852,62552.0
2016-08-24 14:10:00,17.96,17.96,17.95,17.96,37900.0,17.1852,17.1852,17.1756,17.1852,37900.0
2016-08-24 14:15:00,17.96,17.96,17.95,17.96,12000.0,17.1852,17.1852,17.1756,17.1852,12000.0
2016-08-24 14:20:00,17.96,17.96,17.93,17.93,59212.0,17.1852,17.1852,17.1565,17.1565,59212.0
2016-08-24 14:25:00,17.93,17.94,17.92,17.93,101124.0,17.1565,17.1661,17.1469,17.1565,101124.0
2016-08-24 14:30:00,17.93,17.93,17.92,17.93,30172.0,17.1565,17.1565,17.1469,17.1565,30172.0
2016-08-24 14:35:00,17.93,17.93,17.92,17.93,66120.0,17.1565,17.1565,17.1469,17.1565,66120.0
2016-08-24 14:40:00,17.93,17.95,17.93,17.95,278208.0,17.1565,17.1756,17.1565,17.1756,278208.0
2016-08-24 14:45:00,17.94,17.95,17.93,17.93,23804.0,17.1661,17.1756,17.1565,17.1565,23804.0
2016-08-24 14:50:00,17.93,17.94,17.93,17.94,22800.0,17.1565,17.1661,17.1565,17.1661,22800.0
2016-08-24 14:55:00,17.95,17.95,17.95,17.95,13104.0,17.1756,17.1756,17.1756,17.1756,13104.0
2016-08-24 15:00:00,17.95,17.95,17.94,17.94,21424.0,17.1756,17.1756,17.1661,17.1661,21424.0
2016-08-24 15:05:00,17.94,17.94,17.89,17.89,369984.0,17.1661,17.1661,17.1182,17.1182,369984.0
2016-08-24 15:10:00,17.89,17.9,17.88,17.89,367044.0,17.1182,17.1278,17.1087,17.1182,367044.0
2016-08-24 15:15:00,17.89,17.9,17.88,17.89,78964.0,17.1182,17.1278,17.1087,17.1182,78964.0
2016-08-24 15:20:00,17.88,17.89,17.87,17.88,258932.0,17.1087,17.1182,17.0991,17.1087,258932.0
2016-08-24 15:25:00,17.88,17.89,17.88,17.88,58208.0,17.1087,17.1182,17.1087,17.1087,58208.0
2016-08-24 15:30:00,17.88,17.89,17.88,17.88,287568.0,17.1087,17.1182,17.1087,17.1087,287568.0
2016-08-24 15:35:00,17.89,17.89,17.84,17.84,460168.0,17.1182,17.1182,17.0704,17.0704,460168.0
2016-08-24 15:40:00,17.84,17.85,17.82,17.83,344332.0,17.0704,17.0799,17.0512,17.0608,344332.0
2016-08-24 15:45:00,17.83,17.84,17.81,17.83,414832.0,17.0608,17.0704,17.0417,17.0608,414832.0
2016-08-24 15:50:00,17.83,17.85,17.83,17.85,244172.0,17.0608,17.0799,17.0608,17.0799,244172.0
2016-08-24 15:55:00,17.85,17.89,17.85,17.89,210232.0,17.0799,17.1182,17.0799,17.1182,210232.0
2016-08-25 09:30:00,17.81,17.84,17.8,17.8,296968.0,17.0417,17.0704,17.0321,17.0321,296968.0
2016-08-25 09:35:00,17.8,17.84,17.79,17.84,442004.0,17.0321,17.0704,17.0225,17.0704,442004.0
2016-08-25 09:40:00,17.83,17.86,17.83,17.86,76948.0,17.0608,17.0895,17.0608,17.0895,76948.0
2016-08-25 09:45:00,17.87,17.87,17.84,17.85,38284.0,17.0991,17.0991,17.0704,17.0799,38284.0
2016-08-25 09:50:00,17.85,17.85,17.82,17.82,90512.0,17.0799,17.0799,17.0512,17.0512,90512.0
2016-08-25 09:55:00,17.82,17.86,17.82,17.85,40644.0,17.0512,17.0895,17.0512,17.0799,40644.0
2016-08-25 10:00:00,17.84,17.88,17.83,17.88,277724.0,17.0704,17.1087,17.0608,17.1087,277724.0
2016-08-25 10:05:00,17.89,17.89,17.87,17.88,102340.0,17.1182,17.1182,17.0991,17.1087,102340.0
2016-08-25 10:10:00,17.88,17.89,17.87,17.89,115272.0,17.1087,17.1182,17.0991,17.1182,115272.0
2016-08-25 10:15:00,17.88,17.88,17.85,17.88,321080.0,17.1087,17.1087,17.0799,17.1087,321080.0
2016-08-25 10:20:00,17.87,17.9,17.86,17.89,149296.0,17.0991,17.1278,17.0895,17.1182,149296.0
2016-08-25 10:25:00,17.89,17.89,17.87,17.88,256628.0,17.1182,17.1182,17.0991,17.1087,256628.0
2016-08-25 10:30:00,17.88,17.9,17.87,17.89,27192.0,17.1087,17.1278,17.0991,17.1182,27192.0
2016-08-25 10:35:00,17.88,17.89,17.85,17.85,54800.0,17.1087,17.1182,17.0799,17.0799,54800.0
2016-08-25 10:40:00,17.85,17.88,17.85,17.88,73344.0,17.0799,17.1087,17.0799,17.1087,73344.0
2016-08-25 10:45:00,17.88,17.88,17.86,17.88,35524.0,17.1087,17.1087,17.0895,17.1087,35524.0
2016-08-25 10:50:00,17.88,17.89,17.86,17.87,40768.0,17.1087,17.1182,17.0895,17.0991,40768.0
2016-08-25 10:55:00,17.87,17.89,17.87,17.88,33688.0,17.0991,17.1182,17.0991,17.1087,33688.0
2016-08-25 11:00:00,17.89,17.93,17.89,17.93,269272.0,17.1182,17.1565,17.1182,17.1565,269272.0
2016-08-25 11:05:00,17.93,17.93,17.91,17.93,68304.0,17.1565,17.1565,17.1374,17.1565,68304.0
2016-08-25 11:10:00,17.93,17.93,17.91,17.92,121400.0,17.1565,17.1565,17.1374,17.1469,121400.0
2016-08-25 11:15:00,17.92,17.94,17.92,17.93,36200.0,17.1469,17.1661,17.1469,17.1565,36200.0
2016-08-25 11:20:00,17.93,17.94,17.93,17.93,34868.0,17.1565,17.1661,17.1565,17.1565,34868.0
2016-08-25 11:25:00,17.92,17.93,17.91,17.92,24400.0,17.1469,17.1565,17.1374,17.1469,24400.0
2016-08-25 11:30:00,17.92,17.93,17.92,17.92,44932.0,17.1469,17.1565,17.1469,17.1469,44932.0
2016-08-25 11:35:00,17.92,17.92,17.92,17.92,15600.0,17.1469,17.1469,17.1469,17.1469,15600.0
2016-08-25 11:40:00,17.92,17.92,17.9,17.91,82240.0,17.1469,17.1469,17.1278,17.1374,82240.0
2016-08-25 11:45:00,17.91,17.92,17.91,17.91,36280.0,17.1374,17.1469,17.1374,17.1374,36280.0
2016-08-25 11:50:00,17.91,17.92,17.9,17.9,36184.0,17.1374,17.1469,17.1278,17.1278,36184.0
2016-08-25 11:55:00,17.9,17.9,17.89,17.9,51232.0,17.1278,17.1278,17.1182,17.1278,51232.0
2016-08-25 12:00:00,17.9,17.9,17.88,17.89,92460.0,17.1278,17.1278,17.1087,17.1182,92460.0
2016-08-25 12:05:00,17.89,17.89,17.87,17.88,32956.0,17.1182,17.1182,17.0991,17.1087,32956.0
2016-08-25 12:10:00,17.88,17.88,17.86,17.86,38400.0,17.1087,17.1087,17.0895,17.0895,38400.0
2016-08-25 12:15:00,17.86,17.88,17.86,17.88,115416.0,17.0895,17.1087,17.0895,17.1087,115416.0
2016-08-25 12:20:00,17.88,17.89,17.88,17.89,35648.0,17.1087,17.1182,17.1087,17.1182,35648.0
2016-08-25 12:25:00,17.89,17.89,17.88,17.88,47600.0,17.1182,17.1182,17.1087,17.1087,47600.0
2016-08-25 12:30:00,17.89,17.9,17.89,17.9,26544.0,17.1182,17.1278,17.1182,17.1278,26544.0
2016-08-25 12:35:00,17.9,17.91,17.89,17.91,40748.0,17.1278,17.1374,17.1182,17.1374,40748.0
2016-08-25 12:40:00,17.91,17.91,17.9,17.91,51924.0,17.1374,17.1374,17.1278,17.1374,51924.0
2016-08-25 12:45:00,17.91,17.91,17.91,17.91,16296.0,17.1374,17.1374,17.1374,17.1374,16296.0
2016-08-25 12:50:00,17.9,17.91,17.9,17.91,13600.0,17.1278,17.1374,17.1278,17.1374,13600.0
2016-08-25 12:55:00,17.9,17.9,17.89,17.9,27464.0,17.1278,17.1278,17.1182,17.1278,27464.0
2016-08-25 13:00:00,17.9,17.91,17.9,17.9,49980.0,17.1278,17.1374,17.1278,17.1278,49980.0
2016-08-25 13:05:00,17.9,17.91,17.89,17.89,50360.0,17.1278,17.1374,17.1182,17.1182,50360.0
2016-08-25 13:10:00,17.89,17.89,17.88,17.88,27000.0,17.1182,17.1182,17.1087,17.1087,27000.0
2016-08-25 13:15:00,17.89,17.9,17.88,17.88,41704.0,17.1182,17.1278,17.1087,17.1087,41704.0
2016-08-25 13:20:00,17.88,17.89,17.88,17.89,18000.0,17.1087,17.1182,17.1087,17.1182,18000.0
2016-08-25 13:25:00,17.89,17.9,17.88,17.9,72900.0,17.1182,17.1278,17.1087,17.1278,72900.0
2016-08-25 13:30:00,17.9,17.9,17.88,17.88,98200.0,17.1278,17.1278,17.1087,17.1087,98200.0
2016-08-25 13:35:00,17.88,17.88,17.83,17.83,216584.0,17.1087,17.1087,17.0608,17.0608,216584.0
2016-08-25 13:40:00,17.83,17.83,17.82,17.83,82872.0,17.0608,17.0608,17.0512,17.0608,82872.0
2016-08-25 13:45:00,17.83,17.84,17.82,17.82,57960.0,17.0608,17.0704,17.0512,17.0512,57960.0
2016-08-25 13:50:00,17.83,17.83,17.82,17.83,59276.0,17.0608,17.0608,17.0512,17.0608,59276.0
2016-08-25 13:55:00,17.83,17.85,17.83,17.84,38000.0,17.0608,17.0799,17.0608,17.0704,38000.0
2016-08-25 14:00:00,17.84,17.85,17.84,17.85,6400.0,17.0704,17.0799,17.0704,17.0799,6400.0
2016-08-25 14:05:00,17.84,17.84,17.8,17.82,107808.0,17.0704,17.0704,17.0321,17.0512,107808.0
2016-08-25 14:10:00,17.81,17.84,17.81,17.83,48632.0,17.0417,17.0704,17.0417,17.0608,48632.0
2016-08-25 14:15:00,17.84,17.84,17.82,17.82,29876.0,17.0704,17.0704,17.0512,17.0512,29876.0
2016-08-25 14:20:00,17.83,17.83,17.79,17.82,76228.0,17.0608,17.0608,17.0225,17.0512,76228.0
2016-08-25 14:25:00,17.81,17.83,17.8,17.82,45600.0,17.0417,17.0608,17.0321,17.0512,45600.0
2016-08-25 14:30:00,17.82,17.84,17.82,17.83,40800.0,17.0512,17.0704,17.0512,17.0608,40800.0
2016-08-25 14:35:00,17.82,17.83,17.82,17.82,25952.0,17.0512,17.0608,17.0512,17.0512,25952.0
2016-08-25 14:40:00,17.82,17.84,17.82,17.84,116720.0,17.0512,17.0704,17.0512,17.0704,116720.0
2016-08-25 14:45:00,17.83,17.83,17.81,17.82,64612.0,17.0608,17.0608,17.0417,17.0512,64612.0
2016-08-25 14:50:00,17.82,17.82,17.8,17.8,37600.0,17.0512,17.0512,17.0321,17.0321,37600.0
2016-08-25 14:55:00,17.8,17.81,17.79,17.8,65108.0,17.0321,17.0417,17.0225,17.0321,65108.0
2016-08-25 15:00:00,17.8,17.8,17.79,17.79,27280.0,17.0321,17.0321,17.0225,17.0225,27280.0
2016-08-25 15:05:00,17.79,17.82,17.78,17.81,114784.0,17.0225,17.0512,17.013,17.0417,114784.0
2016-08-25 15:10:00,17.82,17.83,17.82,17.82,51796.0,17.0512,17.0608,17.0512,17.0512,51796.0
2016-08-25 15:15:00,17.82,17.82,17.81,17.82,20144.0,17.0512,17.0512,17.0417,17.0512,20144.0
2016-08-25 15:20:00,17.82,17.84,17.81,17.84,53880.0,17.0512,17.0704,17.0417,17.0704,53880.0
2016-08-25 15:25:00,17.84,17.85,17.83,17.84,39492.0,17.0704,17.0799,17.0608,17.0704,39492.0
2016-08-25 15:30:00,17.84,17.85,17.82,17.84,101848.0,17.0704,17.0799,17.0512,17.0704,101848.0
2016-08-25 15:35:00,17.84,17.85,17.83,17.84,49728.0,17.0704,17.0799,17.0608,17.0704,49728.0
2016-08-25 15:40:00,17.83,17.84,17.82,17.82,51408.0,17.0608,17.0704,17.0512,17.0512,51408.0
2016-08-25 15:45:00,17.82,17.83,17.82,17.83,38320.0,17.0512,17.0608,17.0512,17.0608,38320.0
2016-08-25 15:50:00,17.83,17.83,17.81,17.83,89420.0,17.0608,17.0608,17.0417,17.0608,89420.0
2016-08-25 15:55:00,17.83,17.85,17.8,17.85,528840.0,17.0608,17.0799,17.0321,17.0799,528840.0
2016-08-26 09:30:00,17.9,17.94,17.89,17.93,184352.0,17.1278,17.1661,17.1182,17.1565,184352.0
2016-08-26 09:35:00,17.94,18.0,17.94,17.98,109868.0,17.1661,17.2235,17.1661,17.2043,109868.0
2016-08-26 09:40:00,17.98,17.98,17.96,17.96,173088.0,17.2043,17.2043,17.1852,17.1852,173088.0
2016-08-26 09:45:00,17.97,17.97,17.96,17.96,73288.0,17.1948,17.1948,17.1852,17.1852,73288.0
2016-08-26 09:50:00,17.96,17.96,17.95,17.96,67204.0,17.1852,17.1852,17.1756,17.1852,67204.0
2016-08-26 09:55:00,17.96,17.96,17.92,17.93,63852.0,17.1852,17.1852,17.1469,17.1565,63852.0
2016-08-26 10:00:00,17.93,18.01,17.83,17.99,799448.0,17.1565,17.233,17.0608,17.2139,799448.0
2016-08-26 10:05:00,18.0,18.0,17.93,17.96,291028.0,17.2235,17.2235,17.1565,17.1852,291028.0
2016-08-26 10:10:00,17.96,17.99,17.95,17.98,191104.0,17.1852,17.2139,17.1756,17.2043,191104.0
2016-08-26 10:15:00,17.99,18.09,17.99,18.07,493532.0,17.2139,17.3096,17.2139,17.2905,493532.0
2016-08-26 10:20:00,18.07,18.09,18.06,18.07,142752.0,17.2905,17.3096,17.2809,17.2905,142752.0
2016-08-26 10:25:00,18.08,18.08,18.05,18.07,141168.0,17.3,17.3,17.2713,17.2905,141168.0
2016-08-26 10:30:00,18.07,18.07,18.03,18.03,79020.0,17.2905,17.2905,17.2522,17.2522,79020.0
2016-08-26 10:35:00,18.03,18.05,18.03,18.05,78608.0,17.2522,17.2713,17.2522,17.2713,78608.0
2016-08-26 10:40:00,18.04,18.04,18.02,18.02,78564.0,17.2618,17.2618,17.2426,17.2426,78564.0
2016-08-26 10:45:00,18.02,18.02,18.0,18.01,41176.0,17.2426,17.2426,17.2235,17.233,41176.0
2016-08-26 10:50:00,18.02,18.02,17.99,18.02,132828.0,17.2426,17.2426,17.2139,17.2426,132828.0
2016-08-26 10:55:00,18.01,18.04,18.01,18.02,105604.0,17.233,17.2618,17.233,17.2426,105604.0
2016-08-26 11:00:00,18.02,18.03,17.99,17.99,78764.0,17.2426,17.2522,17.2139,17.2139,78764.0
2016-08-26 11:05:00,17.99,18.02,17.99,18.01,68648.0,17.2139,17.2426,17.2139,17.233,68648.0
2016-08-26 11:10:00,18.0,18.03,18.0,18.03,109356.0,17.2235,17.2522,17.2235,17.2522,109356.0
2016-08-26 11:15:00,18.03,18.04,18.02,18.02,50736.0,17.2522,17.2618,17.2426,17.2426,50736.0
2016-08-26 11:20:00,18.02,18.03,18.02,18.03,27440.0,17.2426,17.2522,17.2426,17.2522,27440.0
2016-08-26 11:25:00,18.03,18.04,18.03,18.03,39488.0,17.2522,17.2618,17.2522,17.2522,39488.0
2016-08-26 11:30:00,18.04,18.04,18.02,18.02,46612.0,17.2618,17.2618,17.2426,17.2426,46612.0
2016-08-26 11:35:00,18.01,18.02,17.97,17.98,132852.0,17.233,17.2426,17.1948,17.2043,132852.0
2016-08-26 11:40:00,17.98,17.98,17.9,17.94,388452.0,17.2043,17.2043,17.1278,17.1661,388452.0
2016-08-26 11:45:00,17.94,17.94,17.92,17.93,205128.0,17.1661,17.1661,17.1469,17.1565,205128.0
2016-08-26 11:50:00,17.92,17.92,17.81,17.86,331092.0,17.1469,17.1469,17.0417,17.0895,331092.0
2016-08-26 11:55:00,17.86,17.86,17.83,17.84,207736.0,17.0895,17.0895,17.0608,17.0704,207736.0
2016-08-26 12:00:00,17.84,17.84,17.78,17.8,240256.0,17.0704,17.0704,17.013,17.0321,240256.0
2016-08-26 12:05:00,17.8,17.8,17.71,17.74,703912.0,17.0321,17.0321,16.946,16.9747,703912.0
2016-08-26 12:10:00,17.74,17.74,17.68,17.73,505512.0,16.9747,16.9747,16.9173,16.9651,505512.0
2016-08-26 12:15:00,17.73,17.75,17.71,17.74,304480.0,16.9651,16.9843,16.946,16.9747,304480.0
2016-08-26 12:20:00,17.73,17.77,17.73,17.75,195204.0,16.9651,17.0034,16.9651,16.9843,195204.0
2016-08-26 12:25:00,17.75,17.75,17.73,17.74,155748.0,16.9843,16.9843,16.9651,16.9747,155748.0
2016-08-26 12:30:00,17.74,17.75,17.71,17.75,180540.0,16.9747,16.9843,16.946,16.9843,180540.0
2016-08-26 12:35:00,17.75,17.76,17.73,17.75,399520.0,16.9843,16.9938,16.9651,16.9843,399520.0
2016-08-26 12:40:00,17.76,17.78,17.75,17.77,220684.0,16.9938,17.013,16.9843,17.0034,220684.0
2016-08-26 12:45:00,17.78,17.79,17.77,17.78,136916.0,17.013,17.0225,17.0034,17.013,136916.0
2016-08-26 12:50:00,17.78,17.79,17.75,17.78,472808.0,17.013,17.0225,16.9843,17.013,472808.0
2016-08-26 12:55:00,17.78,17.78,17.77,17.78,185928.0,17.013,17.013,17.0034,17.013,185928.0
2016-08-26 13:00:00,17.78,17.8,17.77,17.77,352092.0,17.013,17.0321,17.0034,17.0034,352092.0
2016-08-26 13:05:00,17.77,17.78,17.75,17.76,102824.0,17.0034,17.013,16.9843,16.9938,102824.0
2016-08-26 13:10:00,17.76,17.78,17.75,17.75,313472.0,16.9938,17.013,16.9843,16.9843,313472.0
2016-08-26 13:15:00,17.75,17.76,17.73,17.73,173664.0,16.9843,16.9938,16.9651,16.9651,173664.0
2016-08-26 13:20:00,17.73,17.74,17.72,17.73,80964.0,16.9651,16.9747,16.9556,16.9651,80964.0
2016-08-26 13:25:00,17.74,17.76,17.74,17.75,46424.0,16.9747,16.9938,16.9747,16.9843,46424.0
2016-08-26 13:30:00,17.75,17.76,17.74,17.74,65448.0,16.9843,16.9938,16.9747,16.9747,65448.0
2016-08-26 13:35:00,17.74,17.74,17.73,17.73,30000.0,16.9747,16.9747,16.9651,16.9651,30000.0
2016-08-26 13:40:00,17.74,17.75,17.73,17.73,53860.0,16.9747,16.9843,16.9651,16.9651,53860.0
2016-08-26 13:45:00,17.73,17.74,17.71,17.72,774716.0,16.9651,16.9747,16.946,16.9556,774716.0
2016-08-26 13:50:00,17.72,17.73,17.7,17.71,815680.0,16.9556,16.9651,16.9364,16.946,815680.0
2016-08-26 13:55:00,17.7,17.71,17.68,17.7,649956.0,16.9364,16.946,16.9173,16.9364,649956.0
2016-08-26 14:00:00,17.7,17.7,17.69,17.7,403196.0,16.9364,16.9364,16.9268,16.9364,403196.0
2016-08-26 14:05:00,17.7,17.73,17.68,17.73,611592.0,16.9364,16.9651,16.9173,16.9651,611592.0
2016-08-26 14:10:00,17.73,17.75,17.7,17.7,400976.0,16.9651,16.9843,16.9364,16.9364,400976.0
2016-08-26 14:15:00,17.7,17.7,17.65,17.66,397964.0,16.9364,16.9364,16.8886,16.8981,397964.0
2016-08-26 14:20:00,17.66,17.67,17.64,17.66,146640.0,16.8981,16.9077,16.879,16.8981,146640.0
2016-08-26 14:25:00,17.65,17.67,17.63,17.65,191024.0,16.8886,16.9077,16.8694,16.8886,191024.0
2016-08-26 14:30:00,17.65,17.66,17.63,17.66,218720.0,16.8886,16.8981,16.8694,16.8981,218720.0
2016-08-26 14:35:00,17.65,17.68,17.63,17.67,147568.0,16.8886,16.9173,16.8694,16.9077,147568.0
2016-08-26 14:40:00,17.67,17.68,17.67,17.67,80736.0,16.9077,16.9173,16.9077,16.9077,80736.0
2016-08-26 14:45:00,17.66,17.66,17.65,17.66,147300.0,16.8981,16.8981,16.8886,16.8981,147300.0
2016-08-26 14:50:00,17.66,17.66,17.64,17.66,83404.0,16.8981,16.8981,16.879,16.8981,83404.0
2016-08-26 14:55:00,17.66,17.69,17.66,17.69,155452.0,16.8981,16.9268,16.8981,16.9268,155452.0
2016-08-26 15:00:00,17.68,17.7,17.67,17.67,123640.0,16.9173,16.9364,16.9077,16.9077,123640.0
2016-08-26 15:05:00,17.68,17.71,17.67,17.71,133648.0,16.9173,16.946,16.9077,16.946,133648.0
2016-08-26 15:10:00,17.71,17.72,17.69,17.72,188832.0,16.946,16.9556,16.9268,16.9556,188832.0
2016-08-26 15:15:00,17.72,17.74,17.72,17.72,202912.0,16.9556,16.9747,16.9556,16.9556,202912.0
2016-08-26 15:20:00,17.72,17.73,17.7,17.73,193004.0,16.9556,16.9651,16.9364,16.9651,193004.0
2016-08-26 15:25:00,17.73,17.79,17.73,17.77,423920.0,16.9651,17.0225,16.9651,17.0034,423920.0
2016-08-26 15:30:00,17.77,17.83,17.77,17.81,378448.0,17.0034,17.0608,17.0034,17.0417,378448.0
2016-08-26 15:35:00,17.81,17.82,17.78,17.8,211896.0,17.0417,17.0512,17.013,17.0321,211896.0
2016-08-26 15:40:00,17.8,17.82,17.78,17.78,233192.0,17.0321,17.0512,17.013,17.013,233192.0
2016-08-26 15:45:00,17.78,17.81,17.77,17.79,271976.0,17.013,17.0417,17.0034,17.0225,271976.0
2016-08-26 15:50:00,17.79,17.81,17.76,17.77,412352.0,17.0225,17.0417,16.9938,17.0034,412352.0
2016-08-26 15:55:00,17.77,17.8,17.76,17.79,441276.0,17.0034,17.0321,16.9938,17.0225,441276.0
2016-08-29 09:30:00,17.82,17.86,17.81,17.85,433740.0,17.0512,17.0895,17.0417,17.0799,433740.0
2016-08-29 09:35:00,17.85,17.92,17.85,17.91,158680.0,17.0799,17.1469,17.0799,17.1374,158680.0
2016-08-29 09:40:00,17.91,17.92,17.91,17.91,217700.0,17.1374,17.1469,17.1374,17.1374,217700.0
2016-08-29 09:45:00,17.92,17.94,17.92,17.92,136204.0,17.1469,17.1661,17.1469,17.1469,136204.0
2016-08-29 09:50:00,17.92,17.93,17.91,17.91,47100.0,17.1469,17.1565,17.1374,17.1374,47100.0
2016-08-29 09:55:00,17.92,17.93,17.91,17.92,38976.0,17.1469,17.1565,17.1374,17.1469,38976.0
2016-08-29 10:00:00,17.92,17.93,17.91,17.93,39764.0,17.1469,17.1565,17.1374,17.1565,39764.0
2016-08-29 10:05:00,17.93,17.95,17.93,17.93,66288.0,17.1565,17.1756,17.1565,17.1565,66288.0
2016-08-29 10:10:00,17.93,17.95,17.93,17.93,39060.0,17.1565,17.1756,17.1565,17.1565,39060.0
2016-08-29 10:15:00,17.93,17.93,17.93,17.93,38720.0,17.1565,17.1565,17.1565,17.1565,38720.0
2016-08-29 10:20:00,17.93,17.93,17.92,17.92,68444.0,17.1565,17.1565,17.1469,17.1469,68444.0
2016-08-29 10:25:00,17.93,17.94,17.92,17.93,36600.0,17.1565,17.1661,17.1469,17.1565,36600.0
2016-08-29 10:30:00,17.93,17.95,17.92,17.93,66932.0,17.1565,17.1756,17.1469,17.1565,66932.0
2016-08-29 10:35:00,17.93,17.93,17.91,17.92,36400.0,17.1565,17.1565,17.1374,17.1469,36400.0
2016-08-29 10:40:00,17.93,17.93,17.92,17.93,42984.0,17.1565,17.1565,17.1469,17.1565,42984.0
2016-08-29 10:45:00,17.93,17.94,17.93,17.94,19960.0,17.1565,17.1661,17.1565,17.1661,19960.0
2016-08-29 10:50:00,17.94,17.96,17.93,17.93,99236.0,17.1661,17.1852,17.1565,17.1565,99236.0
2016-08-29 10:55:00,17.93,17.94,17.93,17.93,20416.0,17.1565,17.1661,17.1565,17.1565,20416.0
2016-08-29 11:00:00,17.94,17.95,17.94,17.95,12596.0,17.1661,17.1756,17.1661,17.1756,12596.0
2016-08-29 11:05:00,17.95,17.95,17.94,17.95,47324.0,17.1756,17.1756,17.1661,17.1756,47324.0
2016-08-29 11:10:00,17.95,17.95,17.95,17.95,29840.0,17.1756,17.1756,17.1756,17.1756,29840.0
2016-08-29 11:15:00,17.95,17.96,17.93,17.93,51544.0,17.1756,17.1852,17.1565,17.1565,51544.0
2016-08-29 11:20:00,17.93,17.95,17.93,17.95,31844.0,17.1565,17.1756,17.1565,17.1756,31844.0
2016-08-29 11:25:00,17.94,17.95,17.94,17.95,12040.0,17.1661,17.1756,17.1661,17.1756,12040.0
2016-08-29 11:30:00,17.96,17.96,17.94,17.95,34388.0,17.1852,17.1852,17.1661,17.1756,34388.0
2016-08-29 11:35:00,17.95,17.96,17.95,17.96,35200.0,17.1756,17.1852,17.1756,17.1852,35200.0
2016-08-29 11:40:00,17.96,17.98,17.96,17.97,59664.0,17.1852,17.2043,17.1852,17.1948,59664.0
2016-08-29 11:45:00,17.98,18.0,17.97,17.99,100892.0,17.2043,17.2235,17.1948,17.2139,100892.0
2016-08-29 11:50:00,17.99,18.0,17.99,17.99,90120.0,17.2139,17.2235,17.2139,17.2139,90120.0
2016-08-29 11:55:00,17.99,17.99,17.98,17.99,66052.0,17.2139,17.2139,17.2043,17.2139,66052.0
2016-08-29 12:00:00,17.99,17.99,17.98,17.99,23600.0,17.2139,17.2139,17.2043,17.2139,23600.0
2016-08-29 12:05:00,17.99,18.0,17.99,18.0,39516.0,17.2139,17.2235,17.2139,17.2235,39516.0
2016-08-29 12:10:00,18.0,18.0,18.0,18.0,28800.0,17.2235,17.2235,17.2235,17.2235,28800.0
2016-08-29 12:15:00,18.0,18.0,17.98,17.99,31940.0,17.2235,17.2235,17.2043,17.2139,31940.0
2016-08-29 12:20:00,17.99,17.99,17.97,17.98,43592.0,17.2139,17.2139,17.1948,17.2043,43592.0
2016-08-29 12:25:00,17.98,17.98,17.98,17.98,23360.0,17.2043,17.2043,17.2043,17.2043,23360.0
2016-08-29 12:30:00,17.98,17.98,17.97,17.98,20900.0,17.2043,17.2043,17.1948,17.2043,20900.0
2016-08-29 12:35:00,17.98,17.98,17.98,17.98,13452.0,17.2043,17.2043,17.2043,17.2043,13452.0
2016-08-29 12:40:00,17.98,17.98,17.98,17.98,4956.0,17.2043,17.2043,17.2043,17.2043,4956.0
2016-08-29 12:45:00,17.98,18.0,17.98,17.99,41216.0,17.2043,17.2235,17.2043,17.2139,41216.0
2016-08-29 12:50:00,17.99,18.0,17.99,17.99,25200.0,17.2139,17.2235,17.2139,17.2139,25200.0
2016-08-29 12:55:00,18.0,18.0,17.99,18.0,21200.0,17.2235,17.2235,17.2139,17.2235,21200.0
2016-08-29 13:00:00,18.0,18.0,18.0,18.0,20504.0,17.2235,17.2235,17.2235,17.2235,20504.0
2016-08-29 13:05:00,17.99,18.0,17.99,18.0,11200.0,17.2139,17.2235,17.2139,17.2235,11200.0
2016-08-29 13:10:00,18.0,18.0,18.0,18.0,18240.0,17.2235,17.2235,17.2235,17.2235,18240.0
2016-08-29 13:15:00,18.0,18.0,17.99,18.0,11032.0,17.2235,17.2235,17.2139,17.2235,11032.0
2016-08-29 13:20:00,18.0,18.0,18.0,18.0,15200.0,17.2235,17.2235,17.2235,17.2235,15200.0
2016-08-29 13:25:00,18.0,18.0,18.0,18.0,10000.0,17.2235,17.2235,17.2235,17.2235,10000.0
2016-08-29 13:30:00,18.0,18.01,18.0,18.0,17056.0,17.2235,17.233,17.2235,17.2235,17056.0
2016-08-29 13:35:00,18.0,18.0,18.0,18.0,20400.0,17.2235,17.2235,17.2235,17.2235,20400.0
2016-08-29 13:40:00,18.0,18.01,18.0,18.0,24000.0,17.2235,17.233,17.2235,17.2235,24000.0
2016-08-29 13:45:00,18.01,18.01,18.01,18.01,18208.0,17.233,17.233,17.233,17.233,18208.0
2016-08-29 13:50:00,18.01,18.02,18.0,18.0,12660.0,17.233,17.2426,17.2235,17.2235,12660.0
2016-08-29 13:55:00,18.0,18.01,18.0,18.01,37520.0,17.2235,17.233,17.2235,17.233,37520.0
2016-08-29 14:00:00,18.01,18.01,18.01,18.01,14960.0,17.233,17.233,17.233,17.233,14960.0
2016-08-29 14:05:00,18.01,18.01,18.0,18.0,18732.0,17.233,17.233,17.2235,17.2235,18732.0
2016-08-29 14:10:00,18.0,18.01,18.0,18.0,60956.0,17.2235,17.233,17.2235,17.2235,60956.0
2016-08-29 14:15:00,18.0,18.0,17.99,18.0,40512.0,17.2235,17.2235,17.2139,17.2235,40512.0
2016-08-29 14:20:00,18.0,18.0,17.99,17.99,43744.0,17.2235,17.2235,17.2139,17.2139,43744.0
2016-08-29 14:25:00,17.99,17.99,17.97,17.98,44672.0,17.2139,17.2139,17.1948,17.2043,44672.0
2016-08-29 14:30:00,17.98,17.98,17.97,17.98,45500.0,17.2043,17.2043,17.1948,17.2043,45500.0
2016-08-29 14:35:00,17.98,17.99,17.98,17.98,21780.0,17.2043,17.2139,17.2043,17.2043,21780.0
2016-08-29 14:40:00,17.98,17.98,17.97,17.98,43728.0,17.2043,17.2043,17.1948,17.2043,43728.0
2016-08-29 14:45:00,17.98,17.98,17.97,17.98,48192.0,17.2043,17.2043,17.1948,17.2043,48192.0
2016-08-29 14:50:00,17.98,17.99,17.98,17.98,49308.0,17.2043,17.2139,17.2043,17.2043,49308.0
2016-08-29 14:55:00,17.98,17.98,17.97,17.98,78692.0,17.2043,17.2043,17.1948,17.2043,78692.0
2016-08-29 15:00:00,17.98,17.98,17.97,17.97,35980.0,17.2043,17.2043,17.1948,17.1948,35980.0
2016-08-29 15:05:00,17.98,17.98,17.98,17.98,8580.0,17.2043,17.2043,17.2043,17.2043,8580.0
2016-08-29 15:10:00,17.98,17.99,17.98,17.99,32204.0,17.2043,17.2139,17.2043,17.2139,32204.0
2016-08-29 15:15:00,17.98,17.98,17.98,17.98,10000.0,17.2043,17.2043,17.2043,17.2043,10000.0
2016-08-29 15:20:00,17.99,18.0,17.96,17.96,99896.0,17.2139,17.2235,17.1852,17.1852,99896.0
2016-08-29 15:25:00,17.97,17.98,17.96,17.97,141064.0,17.1948,17.2043,17.1852,17.1948,141064.0
2016-08-29 15:30:00,17.96,17.97,17.96,17.96,42136.0,17.1852,17.1948,17.1852,17.1852,42136.0
2016-08-29 15:35:00,17.96,17.97,17.96,17.97,44896.0,17.1852,17.1948,17.1852,17.1948,44896.0
2016-08-29 15:40:00,17.97,17.97,17.95,17.95,35844.0,17.1948,17.1948,17.1756,17.1756,35844.0
2016-08-29 15:45:00,17.96,17.97,17.96,17.97,62724.0,17.1852,17.1948,17.1852,17.1948,62724.0
2016-08-29 15:50:00,17.96,17.97,17.96,17.97,68504.0,17.1852,17.1948,17.1852,17.1948,68504.0
2016-08-29 15:55:00,17.97,17.98,17.96,17.97,330376.0,17.1948,17.2043,17.1852,17.1948,330376.0
2016-08-30 09:30:00,17.95,18.0,17.95,18.0,114256.0,17.1756,17.2235,17.1756,17.2235,114256.0
2016-08-30 09:35:00,18.0,18.0,17.95,17.96,95292.0,17.2235,17.2235,17.1756,17.1852,95292.0
2016-08-30 09:40:00,17.96,17.97,17.94,17.96,90668.0,17.1852,17.1948,17.1661,17.1852,90668.0
2016-08-30 09:45:00,17.96,17.98,17.96,17.98,41284.0,17.1852,17.2043,17.1852,17.2043,41284.0
2016-08-30 09:50:00,17.97,17.98,17.95,17.98,21444.0,17.1948,17.2043,17.1756,17.2043,21444.0
2016-08-30 09:55:00,17.98,17.98,17.96,17.96,23600.0,17.2043,17.2043,17.1852,17.1852,23600.0
2016-08-30 10:00:00,17.96,17.98,17.94,17.97,77940.0,17.1852,17.2043,17.1661,17.1948,77940.0
2016-08-30 10:05:00,17.97,17.97,17.9,17.91,134812.0,17.1948,17.1948,17.1278,17.1374,134812.0
2016-08-30 10:10:00,17.92,17.93,17.91,17.91,83476.0,17.1469,17.1565,17.1374,17.1374,83476.0
2016-08-30 10:15:00,17.91,17.92,17.87,17.87,146928.0,17.1374,17.1469,17.0991,17.0991,146928.0
2016-08-30 10:20:00,17.87,17.89,17.87,17.88,58648.0,17.0991,17.1182,17.0991,17.1087,58648.0
2016-08-30 10:25:00,17.88,17.9,17.88,17.9,47668.0,17.1087,17.1278,17.1087,17.1278,47668.0
2016-08-30 10:30:00,17.9,17.9,17.85,17.85,96488.0,17.1278,17.1278,17.0799,17.0799,96488.0
2016-08-30 10:35:00,17.85,17.88,17.85,17.87,48596.0,17.0799,17.1087,17.0799,17.0991,48596.0
2016-08-30 10:40:00,17.86,17.88,17.86,17.88,27736.0,17.0895,17.1087,17.0895,17.1087,27736.0
2016-08-30 10:45:00,17.88,17.88,17.86,17.87,26504.0,17.1087,17.1087,17.0895,17.0991,26504.0
2016-08-30 10:50:00,17.88,17.88,17.86,17.86,74392.0,17.1087,17.1087,17.0895,17.0895,74392.0
2016-08-30 10:55:00,17.86,17.89,17.86,17.88,81372.0,17.0895,17.1182,17.0895,17.1087,81372.0
2016-08-30 11:00:00,17.88,17.9,17.87,17.9,59108.0,17.1087,17.1278,17.0991,17.1278,59108.0
2016-08-30 11:05:00,17.91,17.91,17.88,17.88,119588.0,17.1374,17.1374,17.1087,17.1087,119588.0
2016-08-30 11:10:00,17.89,17.89,17.87,17.87,38800.0,17.1182,17.1182,17.0991,17.0991,38800.0
2016-08-30 11:15:00,17.88,17.89,17.86,17.88,71616.0,17.1087,17.1182,17.0895,17.1087,71616.0
2016-08-30 11:20:00,17.88,17.88,17.86,17.87,40844.0,17.1087,17.1087,17.0895,17.0991,40844.0
2016-08-30 11:25:00,17.88,17.88,17.87,17.87,14000.0,17.1087,17.1087,17.0991,17.0991,14000.0
2016-08-30 11:30:00,17.88,17.88,17.86,17.86,16684.0,17.1087,17.1087,17.0895,17.0895,16684.0
2016-08-30 11:35:00,17.86,17.89,17.86,17.89,72708.0,17.0895,17.1182,17.0895,17.1182,72708.0
2016-08-30 11:40:00,17.89,17.89,17.87,17.87,41600.0,17.1182,17.1182,17.0991,17.0991,41600.0
2016-08-30 11:45:00,17.87,17.88,17.87,17.88,42980.0,17.0991,17.1087,17.0991,17.1087,42980.0
2016-08-30 11:50:00,17.88,17.9,17.88,17.9,30324.0,17.1087,17.1278,17.1087,17.1278,30324.0
2016-08-30 11:55:00,17.9,17.9,17.89,17.89,31660.0,17.1278,17.1278,17.1182,17.1182,31660.0
2016-08-30 12:00:00,17.9,17.91,17.89,17.91,15200.0,17.1278,17.1374,17.1182,17.1374,15200.0
2016-08-30 12:05:00,17.92,17.92,17.91,17.92,58440.0,17.1469,17.1469,17.1374,17.1469,58440.0
2016-08-30 12:10:00,17.92,17.92,17.9,17.91,41356.0,17.1469,17.1469,17.1278,17.1374,41356.0
2016-08-30 12:15:00,17.91,17.92,17.91,17.91,35688.0,17.1374,17.1469,17.1374,17.1374,35688.0
2016-08-30 12:20:00,17.92,17.92,17.9,17.9,19500.0,17.1469,17.1469,17.1278,17.1278,19500.0
2016-08-30 12:25:00,17.9,17.91,17.9,17.91,25628.0,17.1278,17.1374,17.1278,17.1374,25628.0
2016-08-30 12:30:00,17.91,17.92,17.91,17.91,4800.0,17.1374,17.1469,17.1374,17.1374,4800.0
2016-08-30 12:35:00,17.91,17.92,17.91,17.92,9200.0,17.1374,17.1469,17.1374,17.1469,9200.0
2016-08-30 12:40:00,17.92,17.92,17.9,17.9,17188.0,17.1469,17.1469,17.1278,17.1278,17188.0
2016-08-30 12:45:00,17.9,17.9,17.89,17.9,64072.0,17.1278,17.1278,17.1182,17.1278,64072.0
2016-08-30 12:50:00,17.9,17.9,17.89,17.89,26720.0,17.1278,17.1278,17.1182,17.1182,26720.0
2016-08-30 12:55:00,17.9,17.9,17.89,17.89,14640.0,17.1278,17.1278,17.1182,17.1182,14640.0
2016-08-30 13:00:00,17.88,17.89,17.88,17.89,53200.0,17.1087,17.1182,17.1087,17.1182,53200.0
2016-08-30 13:05:00,17.89,17.9,17.88,17.9,10800.0,17.1182,17.1278,17.1087,17.1278,10800.0
2016-08-30 13:10:00,17.9,17.9,17.9,17.9,12280.0,17.1278,17.1278,17.1278,17.1278,12280.0
2016-08-30 13:15:00,17.9,17.9,17.88,17.88,11200.0,17.1278,17.1278,17.1087,17.1087,11200.0
2016-08-30 13:20:00,17.88,17.89,17.88,17.89,29420.0,17.1087,17.1182,17.1087,17.1182,29420.0
2016-08-30 13:25:00,17.89,17.9,17.88,17.89,28592.0,17.1182,17.1278,17.1087,17.1182,28592.0
2016-08-30 13:30:00,17.88,17.89,17.88,17.89,12532.0,17.1087,17.1182,17.1087,17.1182,12532.0
2016-08-30 13:35:00,17.88,17.88,17.88,17.88,5108.0,17.1087,17.1087,17.1087,17.1087,5108.0
2016-08-30 13:40:00,17.88,17.88,17.86,17.86,51600.0,17.1087,17.1087,17.0895,17.0895,51600.0
2016-08-30 13:45:00,17.86,17.86,17.86,17.86,18416.0,17.0895,17.0895,17.0895,17.0895,18416.0
2016-08-30 13:50:00,17.87,17.87,17.86,17.87,13600.0,17.0991,17.0991,17.0895,17.0991,13600.0
2016-08-30 13:55:00,17.86,17.87,17.86,17.86,10400.0,17.0895,17.0991,17.0895,17.0895,10400.0
2016-08-30 14:00:00,17.86,17.86,17.83,17.85,77004.0,17.0895,17.0895,17.0608,17.0799,77004.0
2016-08-30 14:05:00,17.84,17.84,17.82,17.82,72368.0,17.0704,17.0704,17.0512,17.0512,72368.0
2016-08-30 14:10:00,17.83,17.84,17.82,17.84,13100.0,17.0608,17.0704,17.0512,17.0704,13100.0
2016-08-30 14:15:00,17.84,17.84,17.8,17.81,111496.0,17.0704,17.0704,17.0321,17.0417,111496.0
2016-08-30 14:20:00,17.81,17.83,17.8,17.83,55148.0,17.0417,17.0608,17.0321,17.0608,55148.0
2016-08-30 14:25:00,17.83,17.83,17.82,17.83,15456.0,17.0608,17.0608,17.0512,17.0608,15456.0
2016-08-30 14:30:00,17.82,17.82,17.81,17.82,53544.0,17.0512,17.0512,17.0417,17.0512,53544.0
2016-08-30 14:35:00,17.82,17.84,17.81,17.84,15584.0,17.0512,17.0704,17.0417,17.0704,15584.0
2016-08-30 14:40:00,17.84,17.84,17.83,17.83,70952.0,17.0704,17.0704,17.0608,17.0608,70952.0
2016-08-30 14:45:00,17.84,17.85,17.83,17.84,25640.0,17.0704,17.0799,17.0608,17.0704,25640.0
2016-08-30 14:50:00,17.84,17.85,17.84,17.85,24320.0,17.0704,17.0799,17.0704,17.0799,24320.0
2016-08-30 14:55:00,17.85,17.85,17.85,17.85,18280.0,17.0799,17.0799,17.0799,17.0799,18280.0
2016-08-30 15:00:00,17.85,17.85,17.83,17.84,54236.0,17.0799,17.0799,17.0608,17.0704,54236.0
2016-08-30 15:05:00,17.84,17.86,17.84,17.86,33808.0,17.0704,17.0895,17.0704,17.0895,33808.0
2016-08-30 15:10:00,17.86,17.86,17.85,17.86,63992.0,17.0895,17.0895,17.0799,17.0895,63992.0
2016-08-30 15:15:00,17.86,17.86,17.86,17.86,21844.0,17.0895,17.0895,17.0895,17.0895,21844.0
2016-08-30 15:20:00,17.86,17.86,17.85,17.86,59384.0,17.0895,17.0895,17.0799,17.0895,59384.0
2016-08-30 15:25:00,17.86,17.88,17.86,17.86,59800.0,17.0895,17.1087,17.0895,17.0895,59800.0
2016-08-30 15:30:00,17.87,17.87,17.86,17.86,32188.0,17.0991,17.0991,17.0895,17.0895,32188.0
2016-08-30 15:35:00,17.86,17.9,17.86,17.9,141224.0,17.0895,17.1278,17.0895,17.1278,141224.0
2016-08-30 15:40:00,17.9,17.9,17.89,17.89,51224.0,17.1278,17.1278,17.1182,17.1182,51224.0
2016-08-30 15:45:00,17.89,17.9,17.88,17.89,61844.0,17.1182,17.1278,17.1087,17.1182,61844.0
2016-08-30 15:50:00,17.89,17.89,17.88,17.89,94908.0,17.1182,17.1182,17.1087,17.1182,94908.0
2016-08-30 15:55:00,17.89,17.9,17.88,17.9,217712.0,17.1182,17.1278,17.1087,17.1278,217712.0
2016-08-31 09:30:00,17.85,17.86,17.82,17.84,85164.0,17.0799,17.0895,17.0512,17.0704,85164.0
2016-08-31 09:35:00,17.83,17.83,17.82,17.83,32920.0,17.0608,17.0608,17.0512,17.0608,32920.0
2016-08-31 09:40:00,17.84,17.84,17.83,17.83,107772.0,17.0704,17.0704,17.0608,17.0608,107772.0
2016-08-31 09:45:00,17.83,17.85,17.82,17.85,82976.0,17.0608,17.0799,17.0512,17.0799,82976.0
2016-08-31 09:50:00,17.86,17.86,17.84,17.85,88524.0,17.0895,17.0895,17.0704,17.0799,88524.0
2016-08-31 09:55:00,17.85,17.86,17.84,17.84,62612.0,17.0799,17.0895,17.0704,17.0704,62612.0
2016-08-31 10:00:00,17.84,17.86,17.84,17.85,116968.0,17.0704,17.0895,17.0704,17.0799,116968.0
2016-08-31 10:05:00,17.85,17.86,17.83,17.84,262028.0,17.0799,17.0895,17.0608,17.0704,262028.0
2016-08-31 10:10:00,17.84,17.86,17.81,17.82,109632.0,17.0704,17.0895,17.0417,17.0512,109632.0
2016-08-31 10:15:00,17.82,17.82,17.81,17.82,79272.0,17.0512,17.0512,17.0417,17.0512,79272.0
2016-08-31 10:20:00,17.82,17.84,17.82,17.83,95488.0,17.0512,17.0704,17.0512,17.0608,95488.0
2016-08-31 10:25:00,17.83,17.85,17.83,17.83,14924.0,17.0608,17.0799,17.0608,17.0608,14924.0
2016-08-31 10:30:00,17.82,17.82,17.78,17.78,135716.0,17.0512,17.0512,17.013,17.013,135716.0
2016-08-31 10:35:00,17.78,17.79,17.75,17.79,118088.0,17.013,17.0225,16.9843,17.0225,118088.0
2016-08-31 10:40:00,17.78,17.79,17.77,17.79,117192.0,17.013,17.0225,17.0034,17.0225,117192.0
2016-08-31 10:45:00,17.79,17.79,17.77,17.78,50176.0,17.0225,17.0225,17.0034,17.013,50176.0
2016-08-31 10:50:00,17.78,17.79,17.78,17.78,49888.0,17.013,17.0225,17.013,17.013,49888.0
2016-08-31 10:55:00,17.78,17.78,17.75,17.75,231612.0,17.013,17.013,16.9843,16.9843,231612.0
2016-08-31 11:00:00,17.75,17.77,17.74,17.77,182576.0,16.9843,17.0034,16.9747,17.0034,182576.0
2016-08-31 11:05:00,17.77,17.77,17.74,17.75,64200.0,17.0034,17.0034,16.9747,16.9843,64200.0
2016-08-31 11:10:00,17.75,17.77,17.75,17.77,20000.0,16.9843,17.0034,16.9843,17.0034,20000.0
2016-08-31 11:15:00,17.76,17.77,17.75,17.76,54648.0,16.9938,17.0034,16.9843,16.9938,54648.0
2016-08-31 11:20:00,17.75,17.77,17.75,17.77,153032.0,16.9843,17.0034,16.9843,17.0034,153032.0
2016-08-31 11:25:00,17.77,17.78,17.77,17.78,115620.0,17.0034,17.013,17.0034,17.013,115620.0
2016-08-31 11:30:00,17.78,17.78,17.75,17.75,20408.0,17.013,17.013,16.9843,16.9843,20408.0
2016-08-31 11:35:00,17.75,17.77,17.74,17.76,62844.0,16.9843,17.0034,16.9747,16.9938,62844.0
2016-08-31 11:40:00,17.76,17.78,17.75,17.77,35652.0,16.9938,17.013,16.9843,17.0034,35652.0
2016-08-31 11:45:00,17.77,17.78,17.77,17.77,18260.0,17.0034,17.013,17.0034,17.0034,18260.0
2016-08-31 11:50:00,17.77,17.78,17.77,17.77,78456.0,17.0034,17.013,17.0034,17.0034,78456.0
2016-08-31 11:55:00,17.77,17.78,17.75,17.75,160864.0,17.0034,17.013,16.9843,16.9843,160864.0
2016-08-31 12:00:00,17.74,17.74,17.71,17.71,723504.0,16.9747,16.9747,16.946,16.946,723504.0
2016-08-31 12:05:00,17.7,17.72,17.7,17.72,209140.0,16.9364,16.9556,16.9364,16.9556,209140.0
2016-08-31 12:10:00,17.71,17.72,17.71,17.71,178940.0,16.946,16.9556,16.946,16.946,178940.0
2016-08-31 12:15:00,17.71,17.71,17.67,17.68,479952.0,16.946,16.946,16.9077,16.9173,479952.0
2016-08-31 12:20:00,17.67,17.68,17.66,17.68,377644.0,16.9077,16.9173,16.8981,16.9173,377644.0
2016-08-31 12:25:00,17.68,17.69,17.68,17.68,220948.0,16.9173,16.9268,16.9173,16.9173,220948.0
2016-08-31 12:30:00,17.68,17.68,17.65,17.67,438572.0,16.9173,16.9173,16.8886,16.9077,438572.0
2016-08-31 12:35:00,17.68,17.71,17.68,17.7,154204.0,16.9173,16.946,16.9173,16.9364,154204.0
2016-08-31 12:40:00,17.7,17.71,17.69,17.7,44648.0,16.9364,16.946,16.9268,16.9364,44648.0
2016-08-31 12:45:00,17.7,17.72,17.69,17.71,88972.0,16.9364,16.9556,16.9268,16.946,88972.0
2016-08-31 12:50:00,17.71,17.72,17.69,17.7,59368.0,16.946,16.9556,16.9268,16.9364,59368.0
2016-08-31 12:55:00,17.7,17.7,17.69,17.7,34400.0,16.9364,16.9364,16.9268,16.9364,34400.0
2016-08-31 13:00:00,17.7,17.7,17.68,17.68,38096.0,16.9364,16.9364,16.9173,16.9173,38096.0
2016-08-31 13:05:00,17.68,17.7,17.68,17.68,42304.0,16.9173,16.9364,16.9173,16.9173,42304.0
2016-08-31 13:10:00,17.68,17.7,17.68,17.68,52908.0,16.9173,16.9364,16.9173,16.9173,52908.0
2016-08-31 13:15:00,17.69,17.69,17.67,17.68,154060.0,16.9268,16.9268,16.9077,16.9173,154060.0
2016-08-31 13:20:00,17.68,17.71,17.68,17.71,48080.0,16.9173,16.946,16.9173,16.946,48080.0
2016-08-31 13:25:00,17.71,17.72,17.7,17.71,42720.0,16.946,16.9556,16.9364,16.946,42720.0
2016-08-31 13:30:00,17.71,17.72,17.69,17.7,45972.0,16.946,16.9556,16.9268,16.9364,45972.0
2016-08-31 13:35:00,17.7,17.72,17.7,17.71,61332.0,16.9364,16.9556,16.9364,16.946,61332.0
2016-08-31 13:40:00,17.71,17.74,17.71,17.74,40500.0,16.946,16.9747,16.946,16.9747,40500.0
2016-08-31 13:45:00,17.74,17.74,17.72,17.72,49600.0,16.9747,16.9747,16.9556,16.9556,49600.0
2016-08-31 13:50:00,17.72,17.74,17.72,17.73,70700.0,16.9556,16.9747,16.9556,16.9651,70700.0
2016-08-31 13:55:00,17.73,17.73,17.72,17.72,17400.0,16.9651,16.9651,16.9556,16.9556,17400.0
2016-08-31 14:00:00,17.72,17.74,17.72,17.74,33840.0,16.9556,16.9747,16.9556,16.9747,33840.0
2016-08-31 14:05:00,17.74,17.79,17.74,17.78,191156.0,16.9747,17.0225,16.9747,17.013,191156.0
2016-08-31 14:10:00,17.77,17.78,17.77,17.78,31092.0,17.0034,17.013,17.0034,17.013,31092.0
2016-08-31 14:15:00,17.78,17.78,17.76,17.77,72732.0,17.013,17.013,16.9938,17.0034,72732.0
2016-08-31 14:20:00,17.77,17.78,17.77,17.77,64220.0,17.0034,17.013,17.0034,17.0034,64220.0
2016-08-31 14:25:00,17.77,17.78,17.77,17.77,321196.0,17.0034,17.013,17.0034,17.0034,321196.0
2016-08-31 14:30:00,17.77,17.77,17.75,17.76,74720.0,17.0034,17.0034,16.9843,16.9938,74720.0
2016-08-31 14:35:00,17.76,17.76,17.75,17.76,17200.0,16.9938,16.9938,16.9843,16.9938,17200.0
2016-08-31 14:40:00,17.76,17.76,17.75,17.75,33780.0,16.9938,16.9938,16.9843,16.9843,33780.0
2016-08-31 14:45:00,17.75,17.75,17.72,17.73,49264.0,16.9843,16.9843,16.9556,16.9651,49264.0
2016-08-31 14:50:00,17.74,17.74,17.72,17.74,71444.0,16.9747,16.9747,16.9556,16.9747,71444.0
2016-08-31 14:55:00,17.74,17.75,17.74,17.74,29924.0,16.9747,16.9843,16.9747,16.9747,29924.0
2016-08-31 15:00:00,17.73,17.77,17.73,17.76,71236.0,16.9651,17.0034,16.9651,16.9938,71236.0
2016-08-31 15:05:00,17.77,17.78,17.76,17.78,99200.0,17.0034,17.013,16.9938,17.013,99200.0
2016-08-31 15:10:00,17.78,17.78,17.77,17.78,60240.0,17.013,17.013,17.0034,17.013,60240.0
2016-08-31 15:15:00,17.79,17.8,17.77,17.79,147980.0,17.0225,17.0321,17.0034,17.0225,147980.0
2016-08-31 15:20:00,17.79,17.8,17.78,17.8,76816.0,17.0225,17.0321,17.013,17.0321,76816.0
2016-08-31 15:25:00,17.8,17.82,17.8,17.81,112468.0,17.0321,17.0512,17.0321,17.0417,112468.0
2016-08-31 15:30:00,17.81,17.82,17.8,17.81,159904.0,17.0417,17.0512,17.0321,17.0417,159904.0
2016-08-31 15:35:00,17.81,17.83,17.81,17.81,429320.0,17.0417,17.0608,17.0417,17.0417,429320.0
2016-08-31 15:40:00,17.82,17.83,17.82,17.82,65488.0,17.0512,17.0608,17.0512,17.0512,65488.0
2016-08-31 15:45:00,17.82,17.82,17.8,17.8,250344.0,17.0512,17.0512,17.0321,17.0321,250344.0
2016-08-31 15:50:00,17.8,17.82,17.8,17.8,167568.0,17.0321,17.0512,17.0321,17.0321,167568.0
2016-08-31 15:55:00,17.8,17.84,17.8,17.81,632348.0,17.0321,17.0704,17.0321,17.0417,632348.0
2016-09-01 09:30:00,17.81,17.84,17.8,17.84,448724.0,17.0417,17.0704,17.0321,17.0704,448724.0
2016-09-01 09:35:00,17.85,17.86,17.84,17.84,173072.0,17.0799,17.0895,17.0704,17.0704,173072.0
2016-09-01 09:40:00,17.85,17.85,17.83,17.84,76144.0,17.0799,17.0799,17.0608,17.0704,76144.0
2016-09-01 09:45:00,17.84,17.85,17.83,17.83,379536.0,17.0704,17.0799,17.0608,17.0608,379536.0
2016-09-01 09:50:00,17.83,17.84,17.75,17.77,480972.0,17.0608,17.0704,16.9843,17.0034,480972.0
2016-09-01 09:55:00,17.77,17.79,17.77,17.79,390296.0,17.0034,17.0225,17.0034,17.0225,390296.0
2016-09-01 10:00:00,17.78,17.8,17.74,17.8,1388260.0,17.013,17.0321,16.9747,17.0321,1388260.0
2016-09-01 10:05:00,17.8,17.82,17.77,17.8,164196.0,17.0321,17.0512,17.0034,17.0321,164196.0
2016-09-01 10:10:00,17.81,17.82,17.78,17.79,60808.0,17.0417,17.0512,17.013,17.0225,60808.0
2016-09-01 10:15:00,17.79,17.79,17.75,17.77,310692.0,17.0225,17.0225,16.9843,17.0034,310692.0
2016-09-01 10:20:00,17.75,17.75,17.71,17.73,143588.0,16.9843,16.9843,16.946,16.9651,143588.0
2016-09-01 10:25:00,17.74,17.74,17.67,17.67,642052.0,16.9747,16.9747,16.9077,16.9077,642052.0
2016-09-01 10:30:00,17.67,17.67,17.61,17.62,325256.0,16.9077,16.9077,16.8503,16.8599,325256.0
2016-09-01 10:35:00,17.62,17.64,17.61,17.62,569000.0,16.8599,16.879,16.8503,16.8599,569000.0
2016-09-01 10:40:00,17.62,17.64,17.62,17.64,198520.0,16.8599,16.879,16.8599,16.879,198520.0
2016-09-01 10:45:00,17.63,17.64,17.63,17.64,65116.0,16.8694,16.879,16.8694,16.879,65116.0
2016-09-01 10:50:00,17.64,17.66,17.63,17.65,66600.0,16.879,16.8981,16.8694,16.8886,66600.0
2016-09-01 10:55:00,17.65,17.65,17.63,17.64,167260.0,16.8886,16.8886,16.8694,16.879,167260.0
2016-09-01 11:00:00,17.62,17.63,17.58,17.61,786456.0,16.8599,16.8694,16.8216,16.8503,786456.0
2016-09-01 11:05:00,17.61,17.62,17.61,17.61,97368.0,16.8503,16.8599,16.8503,16.8503,97368.0
2016-09-01 11:10:00,17.61,17.63,17.61,17.62,45448.0,16.8503,16.8694,16.8503,16.8599,45448.0
2016-09-01 11:15:00,17.62,17.64,17.62,17.64,39420.0,16.8599,16.879,16.8599,16.879,39420.0
2016-09-01 11:20:00,17.64,17.66,17.64,17.66,76752.0,16.879,16.8981,16.879,16.8981,76752.0
2016-09-01 11:25:00,17.66,17.67,17.66,17.67,88400.0,16.8981,16.9077,16.8981,16.9077,88400.0
2016-09-01 11:30:00,17.67,17.67,17.65,17.66,45596.0,16.9077,16.9077,16.8886,16.8981,45596.0
2016-09-01 11:35:00,17.67,17.67,17.65,17.65,47444.0,16.9077,16.9077,16.8886,16.8886,47444.0
2016-09-01 11:40:00,17.65,17.65,17.64,17.64,24560.0,16.8886,16.8886,16.879,16.879,24560.0
2016-09-01 11:45:00,17.64,17.65,17.64,17.64,30952.0,16.879,16.8886,16.879,16.879,30952.0
2016-09-01 11:50:00,17.64,17.64,17.6,17.63,670004.0,16.879,16.879,16.8407,16.8694,670004.0
2016-09-01 11:55:00,17.63,17.65,17.63,17.65,27716.0,16.8694,16.8886,16.8694,16.8886,27716.0
2016-09-01 12:00:00,17.65,17.65,17.65,17.65,50120.0,16.8886,16.8886,16.8886,16.8886,50120.0
2016-09-01 12:05:00,17.65,17.66,17.64,17.65,54000.0,16.8886,16.8981,16.879,16.8886,54000.0
2016-09-01 12:10:00,17.65,17.67,17.64,17.67,51840.0,16.8886,16.9077,16.879,16.9077,51840.0
2016-09-01 12:15:00,17.68,17.71,17.68,17.7,146884.0,16.9173,16.946,16.9173,16.9364,146884.0
2016-09-01 12:20:00,17.7,17.76,17.7,17.76,341280.0,16.9364,16.9938,16.9364,16.9938,341280.0
2016-09-01 12:25:00,17.77,17.77,17.75,17.76,336052.0,17.0034,17.0034,16.9843,16.9938,336052.0
2016-09-01 12:30:00,17.76,17.8,17.76,17.8,175476.0,16.9938,17.0321,16.9938,17.0321,175476.0
2016-09-01 12:35:00,17.79,17.79,17.77,17.77,79764.0,17.0225,17.0225,17.0034,17.0034,79764.0
2016-09-01 12:40:00,17.77,17.78,17.76,17.76,121768.0,17.0034,17.013,16.9938,16.9938,121768.0
2016-09-01 12:45:00,17.76,17.77,17.76,17.77,42732.0,16.9938,17.0034,16.9938,17.0034,42732.0
2016-09-01 12:50:00,17.77,17.79,17.76,17.78,390996.0,17.0034,17.0225,16.9938,17.013,390996.0
2016-09-01 12:55:00,17.78,17.78,17.75,17.75,371788.0,17.013,17.013,16.9843,16.9843,371788.0
2016-09-01 13:00:00,17.75,17.76,17.75,17.76,262692.0,16.9843,16.9938,16.9843,16.9938,262692.0
2016-09-01 13:05:00,17.75,17.76,17.75,17.76,13200.0,16.9843,16.9938,16.9843,16.9938,13200.0
2016-09-01 13:10:00,17.76,17.76,17.74,17.75,582132.0,16.9938,16.9938,16.9747,16.9843,582132.0
2016-09-01 13:15:00,17.75,17.78,17.75,17.77,81728.0,16.9843,17.013,16.9843,17.0034,81728.0
2016-09-01 13:20:00,17.78,17.79,17.78,17.78,87824.0,17.013,17.0225,17.013,17.013,87824.0
2016-09-01 13:25:00,17.78,17.78,17.76,17.77,610448.0,17.013,17.013,16.9938,17.0034,610448.0
2016-09-01 13:30:00,17.78,17.79,17.78,17.78,30220.0,17.013,17.0225,17.013,17.013,30220.0
2016-09-01 13:35:00,17.78,17.79,17.77,17.77,45940.0,17.013,17.0225,17.0034,17.0034,45940.0
2016-09-01 13:40:00,17.77,17.78,17.76,17.78,642844.0,17.0034,17.013,16.9938,17.013,642844.0
2016-09-01 13:45:00,17.78,17.79,17.78,17.78,29408.0,17.013,17.0225,17.013,17.013,29408.0
2016-09-01 13:50:00,17.78,17.79,17.78,17.78,27696.0,17.013,17.0225,17.013,17.013,27696.0
2016-09-01 13:55:00,17.78,17.78,17.75,17.76,639844.0,17.013,17.013,16.9843,16.9938,639844.0
2016-09-01 14:00:00,17.75,17.76,17.72,17.73,742736.0,16.9843,16.9938,16.9556,16.9651,742736.0
2016-09-01 14:05:00,17.72,17.73,17.71,17.72,494292.0,16.9556,16.9651,16.946,16.9556,494292.0
2016-09-01 14:10:00,17.72,17.73,17.7,17.73,803184.0,16.9556,16.9651,16.9364,16.9651,803184.0
2016-09-01 14:15:00,17.73,17.75,17.73,17.74,64712.0,16.9651,16.9843,16.9651,16.9747,64712.0
2016-09-01 14:20:00,17.74,17.75,17.73,17.73,57600.0,16.9747,16.9843,16.9651,16.9651,57600.0
2016-09-01 14:25:00,17.73,17.76,17.73,17.76,108864.0,16.9651,16.9938,16.9651,16.9938,108864.0
2016-09-01 14:30:00,17.76,17.77,17.75,17.75,33140.0,16.9938,17.0034,16.9843,16.9843,33140.0
2016-09-01 14:35:00,17.75,17.75,17.73,17.74,381448.0,16.9843,16.9843,16.9651,16.9747,381448.0
2016-09-01 14:40:00,17.74,17.76,17.74,17.75,39156.0,16.9747,16.9938,16.9747,16.9843,39156.0
2016-09-01 14:45:00,17.75,17.79,17.75,17.76,80908.0,16.9843,17.0225,16.9843,16.9938,80908.0
2016-09-01 14:50:00,17.76,17.77,17.75,17.77,86796.0,16.9938,17.0034,16.9843,17.0034,86796.0
2016-09-01 14:55:00,17.77,17.77,17.76,17.76,72000.0,17.0034,17.0034,16.9938,16.9938,72000.0
2016-09-01 15:00:00,17.76,17.77,17.74,17.74,674616.0,16.9938,17.0034,16.9747,16.9747,674616.0
2016-09-01 15:05:00,17.74,17.74,17.7,17.72,599364.0,16.9747,16.9747,16.9364,16.9556,599364.0
2016-09-01 15:10:00,17.72,17.74,17.71,17.73,171216.0,16.9556,16.9747,16.946,16.9651,171216.0
2016-09-01 15:15:00,17.73,17.74,17.72,17.73,76500.0,16.9651,16.9747,16.9556,16.9651,76500.0
2016-09-01 15:20:00,17.73,17.76,17.73,17.75,117828.0,16.9651,16.9938,16.9651,16.9843,117828.0
2016-09-01 15:25:00,17.75,17.75,17.73,17.74,86696.0,16.9843,16.9843,16.9651,16.9747,86696.0
2016-09-01 15:30:00,17.74,17.75,17.73,17.74,575300.0,16.9747,16.9843,16.9651,16.9747,575300.0
2016-09-01 15:35:00,17.74,17.75,17.73,17.74,115228.0,16.9747,16.9843,16.9651,16.9747,115228.0
2016-09-01 15:40:00,17.75,17.78,17.74,17.78,187472.0,16.9843,17.013,16.9747,17.013,187472.0
2016-09-01 15:45:00,17.78,17.79,17.77,17.78,120536.0,17.013,17.0225,17.0034,17.013,120536.0
2016-09-01 15:50:00,17.78,17.8,17.78,17.79,527796.0,17.013,17.0321,17.013,17.0225,527796.0
2016-09-01 15:55:00,17.79,17.81,17.78,17.81,705424.0,17.0225,17.0417,17.013,17.0417,705424.0
2016-09-02 09:30:00,17.96,18.0,17.96,17.97,497432.0,17.1852,17.2235,17.1852,17.1948,497432.0
2016-09-02 09:35:00,17.98,18.0,17.95,17.98,363344.0,17.2043,17.2235,17.1756,17.2043,363344.0
2016-09-02 09:40:00,17.98,18.01,17.98,18.0,681140.0,17.2043,17.233,17.2043,17.2235,681140.0
2016-09-02 09:45:00,18.01,18.04,18.0,18.03,400056.0,17.233,17.2618,17.2235,17.2522,400056.0
2016-09-02 09:50:00,18.03,18.04,18.02,18.04,231952.0,17.2522,17.2618,17.2426,17.2618,231952.0
2016-09-02 09:55:00,18.04,18.04,18.02,18.03,126472.0,17.2618,17.2618,17.2426,17.2522,126472.0
2016-09-02 10:00:00,18.03,18.05,18.03,18.03,266120.0,17.2522,17.2713,17.2522,17.2522,266120.0
2016-09-02 10:05:00,18.03,18.04,17.99,18.0,301824.0,17.2522,17.2618,17.2139,17.2235,301824.0
2016-09-02 10:10:00,18.0,18.0,17.96,17.96,414128.0,17.2235,17.2235,17.1852,17.1852,414128.0
2016-09-02 10:15:00,17.96,17.98,17.95,17.98,258604.0,17.1852,17.2043,17.1756,17.2043,258604.0
2016-09-02 10:20:00,17.98,18.0,17.97,17.99,128728.0,17.2043,17.2235,17.1948,17.2139,128728.0
2016-09-02 10:25:00,17.99,18.0,17.98,18.0,104228.0,17.2139,17.2235,17.2043,17.2235,104228.0
2016-09-02 10:30:00,18.0,18.0,17.98,17.99,150356.0,17.2235,17.2235,17.2043,17.2139,150356.0
2016-09-02 10:35:00,17.99,18.0,17.98,17.99,137948.0,17.2139,17.2235,17.2043,17.2139,137948.0
2016-09-02 10:40:00,17.99,17.99,17.97,17.97,126568.0,17.2139,17.2139,17.1948,17.1948,126568.0
2016-09-02 10:45:00,17.98,17.99,17.98,17.98,68084.0,17.2043,17.2139,17.2043,17.2043,68084.0
2016-09-02 10:50:00,17.98,18.0,17.98,17.99,155416.0,17.2043,17.2235,17.2043,17.2139,155416.0
2016-09-02 10:55:00,18.0,18.0,17.96,17.97,151848.0,17.2235,17.2235,17.1852,17.1948,151848.0
2016-09-02 11:00:00,17.97,18.0,17.97,18.0,132248.0,17.1948,17.2235,17.1948,17.2235,132248.0
2016-09-02 11:05:00,18.0,18.01,17.98,17.98,240720.0,17.2235,17.233,17.2043,17.2043,240720.0
2016-09-02 11:10:00,17.98,17.98,17.95,17.96,119116.0,17.2043,17.2043,17.1756,17.1852,119116.0
2016-09-02 11:15:00,17.96,17.97,17.96,17.97,75904.0,17.1852,17.1948,17.1852,17.1948,75904.0
2016-09-02 11:20:00,17.97,17.98,17.95,17.96,102392.0,17.1948,17.2043,17.1756,17.1852,102392.0
2016-09-02 11:25:00,17.96,17.96,17.94,17.95,117268.0,17.1852,17.1852,17.1661,17.1756,117268.0
2016-09-02 11:30:00,17.95,17.96,17.93,17.95,132904.0,17.1756,17.1852,17.1565,17.1756,132904.0
2016-09-02 11:35:00,17.95,17.96,17.94,17.95,38068.0,17.1756,17.1852,17.1661,17.1756,38068.0
2016-09-02 11:40:00,17.95,17.96,17.93,17.96,58792.0,17.1756,17.1852,17.1565,17.1852,58792.0
2016-09-02 11:45:00,17.96,17.97,17.95,17.95,47356.0,17.1852,17.1948,17.1756,17.1756,47356.0
2016-09-02 11:50:00,17.95,17.96,17.95,17.96,55280.0,17.1756,17.1852,17.1756,17.1852,55280.0
2016-09-02 11:55:00,17.96,17.97,17.96,17.96,50304.0,17.1852,17.1948,17.1852,17.1852,50304.0
2016-09-02 12:00:00,17.96,17.97,17.95,17.95,139224.0,17.1852,17.1948,17.1756,17.1756,139224.0
2016-09-02 12:05:00,17.96,17.96,17.95,17.95,140832.0,17.1852,17.1852,17.1756,17.1756,140832.0
2016-09-02 12:10:00,17.95,17.95,17.93,17.93,34380.0,17.1756,17.1756,17.1565,17.1565,34380.0
2016-09-02 12:15:00,17.93,17.93,17.89,17.89,152504.0,17.1565,17.1565,17.1182,17.1182,152504.0
2016-09-02 12:20:00,17.89,17.89,17.87,17.88,219088.0,17.1182,17.1182,17.0991,17.1087,219088.0
2016-09-02 12:25:00,17.88,17.9,17.88,17.89,85536.0,17.1087,17.1278,17.1087,17.1182,85536.0
2016-09-02 12:30:00,17.89,17.9,17.89,17.9,33580.0,17.1182,17.1278,17.1182,17.1278,33580.0
2016-09-02 12:35:00,17.9,17.92,17.9,17.91,94260.0,17.1278,17.1469,17.1278,17.1374,94260.0
2016-09-02 12:40:00,17.91,17.91,17.9,17.91,54704.0,17.1374,17.1374,17.1278,17.1374,54704.0
2016-09-02 12:45:00,17.9,17.9,17.9,17.9,30000.0,17.1278,17.1278,17.1278,17.1278,30000.0
2016-09-02 12:50:00,17.9,17.93,17.9,17.93,121440.0,17.1278,17.1565,17.1278,17.1565,121440.0
2016-09-02 12:55:00,17.93,17.93,17.91,17.92,51600.0,17.1565,17.1565,17.1374,17.1469,51600.0
2016-09-02 13:00:00,17.92,17.92,17.9,17.92,100820.0,17.1469,17.1469,17.1278,17.1469,100820.0
2016-09-02 13:05:00,17.92,17.92,17.91,17.91,43360.0,17.1469,17.1469,17.1374,17.1374,43360.0
2016-09-02 13:10:00,17.92,17.93,17.9,17.91,67048.0,17.1469,17.1565,17.1278,17.1374,67048.0
2016-09-02 13:15:00,17.92,17.93,17.91,17.91,39976.0,17.1469,17.1565,17.1374,17.1374,39976.0
2016-09-02 13:20:00,17.91,17.93,17.9,17.92,59060.0,17.1374,17.1565,17.1278,17.1469,59060.0
2016-09-02 13:25:00,17.92,17.92,17.91,17.91,84192.0,17.1469,17.1469,17.1374,17.1374,84192.0
2016-09-02 13:30:00,17.91,17.91,17.89,17.89,49796.0,17.1374,17.1374,17.1182,17.1182,49796.0
2016-09-02 13:35:00,17.89,17.9,17.87,17.87,73652.0,17.1182,17.1278,17.0991,17.0991,73652.0
2016-09-02 13:40:00,17.87,17.88,17.86,17.87,84124.0,17.0991,17.1087,17.0895,17.0991,84124.0
2016-09-02 13:45:00,17.87,17.89,17.87,17.89,46000.0,17.0991,17.1182,17.0991,17.1182,46000.0
2016-09-02 13:50:00,17.89,17.89,17.88,17.89,35600.0,17.1182,17.1182,17.1087,17.1182,35600.0
2016-09-02 13:55:00,17.89,17.89,17.88,17.88,46880.0,17.1182,17.1182,17.1087,17.1087,46880.0
2016-09-02 14:00:00,17.88,17.89,17.88,17.88,43672.0,17.1087,17.1182,17.1087,17.1087,43672.0
2016-09-02 14:05:00,17.88,17.92,17.88,17.91,119276.0,17.1087,17.1469,17.1087,17.1374,119276.0
2016-09-02 14:10:00,17.91,17.92,17.9,17.91,33008.0,17.1374,17.1469,17.1278,17.1374,33008.0
2016-09-02 14:15:00,17.91,17.93,17.91,17.93,62356.0,17.1374,17.1565,17.1374,17.1565,62356.0
2016-09-02 14:20:00,17.93,17.93,17.91,17.92,42892.0,17.1565,17.1565,17.1374,17.1469,42892.0
2016-09-02 14:25:00,17.92,17.93,17.92,17.92,35020.0,17.1469,17.1565,17.1469,17.1469,35020.0
2016-09-02 14:30:00,17.92,17.92,17.92,17.92,20944.0,17.1469,17.1469,17.1469,17.1469,20944.0
2016-09-02 14:35:00,17.92,17.93,17.91,17.93,108364.0,17.1469,17.1565,17.1374,17.1565,108364.0
2016-09-02 14:40:00,17.93,17.95,17.93,17.94,79172.0,17.1565,17.1756,17.1565,17.1661,79172.0
2016-09-02 14:45:00,17.94,17.94,17.93,17.93,33420.0,17.1661,17.1661,17.1565,17.1565,33420.0
2016-09-02 14:50:00,17.93,17.95,17.93,17.95,14016.0,17.1565,17.1756,17.1565,17.1756,14016.0
2016-09-02 14:55:00,17.95,17.95,17.94,17.94,21216.0,17.1756,17.1756,17.1661,17.1661,21216.0
2016-09-02 15:00:00,17.94,17.95,17.94,17.95,25504.0,17.1661,17.1756,17.1661,17.1756,25504.0
2016-09-02 15:05:00,17.95,17.96,17.93,17.94,78188.0,17.1756,17.1852,17.1565,17.1661,78188.0
2016-09-02 15:10:00,17.94,17.95,17.94,17.95,43864.0,17.1661,17.1756,17.1661,17.1756,43864.0
2016-09-02 15:15:00,17.95,17.97,17.94,17.96,46208.0,17.1756,17.1948,17.1661,17.1852,46208.0
2016-09-02 15:20:00,17.96,17.98,17.95,17.96,99140.0,17.1852,17.2043,17.1756,17.1852,99140.0
2016-09-02 15:25:00,17.96,17.97,17.95,17.97,39056.0,17.1852,17.1948,17.1756,17.1948,39056.0
2016-09-02 15:30:00,17.96,17.97,17.95,17.96,36608.0,17.1852,17.1948,17.1756,17.1852,36608.0
2016-09-02 15:35:00,17.96,17.97,17.96,17.97,62160.0,17.1852,17.1948,17.1852,17.1948,62160.0
2016-09-02 15:40:00,17.97,17.98,17.96,17.97,56236.0,17.1948,17.2043,17.1852,17.1948,56236.0
2016-09-02 15:45:00,17.96,17.97,17.93,17.94,152476.0,17.1852,17.1948,17.1565,17.1661,152476.0
2016-09-02 15:50:00,17.94,17.96,17.93,17.96,139056.0,17.1661,17.1852,17.1565,17.1852,139056.0
2016-09-02 15:55:00,17.96,17.97,17.96,17.96,281536.0,17.1852,17.1948,17.1852,17.1852,281536.0
2016-09-06 09:30:00,18.02,18.03,18.0,18.0,298512.0,17.2426,17.2522,17.2235,17.2235,298512.0
2016-09-06 09:35:00,18.0,18.03,17.99,18.0,86752.0,17.2235,17.2522,17.2139,17.2235,86752.0
2016-09-06 09:40:00,18.0,18.02,17.99,17.99,61420.0,17.2235,17.2426,17.2139,17.2139,61420.0
2016-09-06 09:45:00,18.0,18.01,18.0,18.01,106140.0,17.2235,17.233,17.2235,17.233,106140.0
2016-09-06 09:50:00,18.01,18.01,17.98,17.98,86232.0,17.233,17.233,17.2043,17.2043,86232.0
2016-09-06 09:55:00,17.99,18.01,17.99,18.0,93632.0,17.2139,17.233,17.2139,17.2235,93632.0
2016-09-06 10:00:00,18.0,18.01,17.96,18.01,316736.0,17.2235,17.233,17.1852,17.233,316736.0
2016-09-06 10:05:00,18.01,18.02,17.93,17.95,389544.0,17.233,17.2426,17.1565,17.1756,389544.0
2016-09-06 10:10:00,17.96,17.96,17.93,17.93,147768.0,17.1852,17.1852,17.1565,17.1565,147768.0
2016-09-06 10:15:00,17.93,17.94,17.89,17.89,214244.0,17.1565,17.1661,17.1182,17.1182,214244.0
2016-09-06 10:20:00,17.9,17.91,17.88,17.9,174012.0,17.1278,17.1374,17.1087,17.1278,174012.0
2016-09-06 10:25:00,17.9,17.91,17.88,17.91,112612.0,17.1278,17.1374,17.1087,17.1374,112612.0
2016-09-06 10:30:00,17.9,17.93,17.9,17.93,103108.0,17.1278,17.1565,17.1278,17.1565,103108.0
2016-09-06 10:35:00,17.93,17.93,17.92,17.93,30164.0,17.1565,17.1565,17.1469,17.1565,30164.0
2016-09-06 10:40:00,17.93,17.93,17.91,17.93,63756.0,17.1565,17.1565,17.1374,17.1565,63756.0
2016-09-06 10:45:00,17.93,17.93,17.89,17.9,66904.0,17.1565,17.1565,17.1182,17.1278,66904.0
2016-09-06 10:50:00,17.9,17.92,17.9,17.92,49160.0,17.1278,17.1469,17.1278,17.1469,49160.0
2016-09-06 10:55:00,17.91,17.93,17.9,17.92,87920.0,17.1374,17.1565,17.1278,17.1469,87920.0
2016-09-06 11:00:00,17.92,17.93,17.92,17.92,16904.0,17.1469,17.1565,17.1469,17.1469,16904.0
2016-09-06 11:05:00,17.93,17.94,17.91,17.91,53800.0,17.1565,17.1661,17.1374,17.1374,53800.0
2016-09-06 11:10:00,17.91,17.93,17.91,17.93,8400.0,17.1374,17.1565,17.1374,17.1565,8400.0
2016-09-06 11:15:00,17.93,17.95,17.93,17.94,31256.0,17.1565,17.1756,17.1565,17.1661,31256.0
2016-09-06 11:20:00,17.94,17.96,17.94,17.96,32232.0,17.1661,17.1852,17.1661,17.1852,32232.0
2016-09-06 11:25:00,17.96,17.96,17.95,17.96,20420.0,17.1852,17.1852,17.1756,17.1852,20420.0
2016-09-06 11:30:00,17.96,17.97,17.95,17.96,65868.0,17.1852,17.1948,17.1756,17.1852,65868.0
2016-09-06 11:35:00,17.96,17.96,17.95,17.96,53756.0,17.1852,17.1852,17.1756,17.1852,53756.0
2016-09-06 11:40:00,17.96,17.97,17.96,17.96,8400.0,17.1852,17.1948,17.1852,17.1852,8400.0
2016-09-06 11:45:00,17.96,18.01,17.96,18.0,231268.0,17.1852,17.233,17.1852,17.2235,231268.0
2016-09-06 11:50:00,18.0,18.01,18.0,18.0,101860.0,17.2235,17.233,17.2235,17.2235,101860.0
2016-09-06 11:55:00,18.0,18.01,18.0,18.01,35460.0,17.2235,17.233,17.2235,17.233,35460.0
2016-09-06 12:00:00,18.01,18.02,18.01,18.01,41608.0,17.233,17.2426,17.233,17.233,41608.0
2016-09-06 12:05:00,18.01,18.01,18.0,18.01,13472.0,17.233,17.233,17.2235,17.233,13472.0
2016-09-06 12:10:00,18.01,18.01,18.0,18.0,21336.0,17.233,17.233,17.2235,17.2235,21336.0
2016-09-06 12:15:00,18.0,18.0,18.0,18.0,17552.0,17.2235,17.2235,17.2235,17.2235,17552.0
2016-09-06 12:20:00,18.0,18.0,18.0,18.0,4000.0,17.2235,17.2235,17.2235,17.2235,4000.0
2016-09-06 12:25:00,18.0,18.0,18.0,18.0,23508.0,17.2235,17.2235,17.2235,17.2235,23508.0
2016-09-06 12:30:00,18.0,18.03,18.0,18.02,96988.0,17.2235,17.2522,17.2235,17.2426,96988.0
2016-09-06 12:35:00,18.02,18.02,18.01,18.02,15200.0,17.2426,17.2426,17.233,17.2426,15200.0
2016-09-06 12:40:00,18.02,18.04,18.02,18.04,43092.0,17.2426,17.2618,17.2426,17.2618,43092.0
2016-09-06 12:45:00,18.03,18.05,18.03,18.04,41228.0,17.2522,17.2713,17.2522,17.2618,41228.0
2016-09-06 12:50:00,18.04,18.04,18.03,18.03,31400.0,17.2618,17.2618,17.2522,17.2522,31400.0
2016-09-06 12:55:00,18.03,18.04,18.02,18.02,20120.0,17.2522,17.2618,17.2426,17.2426,20120.0
2016-09-06 13:00:00,18.02,18.03,18.02,18.02,16200.0,17.2426,17.2522,17.2426,17.2426,16200.0
2016-09-06 13:05:00,18.02,18.02,18.0,18.01,29200.0,17.2426,17.2426,17.2235,17.233,29200.0
2016-09-06 13:10:00,18.01,18.01,18.0,18.01,56856.0,17.233,17.233,17.2235,17.233,56856.0
2016-09-06 13:15:00,18.0,18.02,18.0,18.02,29100.0,17.2235,17.2426,17.2235,17.2426,29100.0
2016-09-06 13:20:00,18.01,18.02,18.0,18.0,20624.0,17.233,17.2426,17.2235,17.2235,20624.0
2016-09-06 13:25:00,18.0,18.01,18.0,18.0,12204.0,17.2235,17.233,17.2235,17.2235,12204.0
2016-09-06 13:30:00,18.0,18.0,18.0,18.0,8600.0,17.2235,17.2235,17.2235,17.2235,8600.0
2016-09-06 13:35:00,18.0,18.01,18.0,18.01,18800.0,17.2235,17.233,17.2235,17.233,18800.0
2016-09-06 13:40:00,18.01,18.02,18.01,18.02,11200.0,17.233,17.2426,17.233,17.2426,11200.0
2016-09-06 13:45:00,18.02,18.02,18.02,18.02,6800.0,17.2426,17.2426,17.2426,17.2426,6800.0
2016-09-06 13:50:00,18.03,18.03,18.01,18.02,28980.0,17.2522,17.2522,17.233,17.2426,28980.0
2016-09-06 13:55:00,18.02,18.02,18.02,18.02,10416.0,17.2426,17.2426,17.2426,17.2426,10416.0
2016-09-06 14:00:00,18.01,18.02,18.01,18.01,6392.0,17.233,17.2426,17.233,17.233,6392.0
2016-09-06 14:05:00,18.0,18.01,18.0,18.0,18480.0,17.2235,17.233,17.2235,17.2235,18480.0
2016-09-06 14:10:00,18.0,18.01,18.0,18.01,11600.0,17.2235,17.233,17.2235,17.233,11600.0
2016-09-06 14:15:00,18.01,18.02,18.0,18.01,42636.0,17.233,17.2426,17.2235,17.233,42636.0
2016-09-06 14:20:00,18.01,18.02,18.01,18.02,43816.0,17.233,17.2426,17.233,17.2426,43816.0
2016-09-06 14:25:00,18.01,18.03,18.01,18.02,86228.0,17.233,17.2522,17.233,17.2426,86228.0
2016-09-06 14:30:00,18.02,18.03,18.02,18.02,77932.0,17.2426,17.2522,17.2426,17.2426,77932.0
2016-09-06 14:35:00,18.02,18.02,18.02,18.02,23600.0,17.2426,17.2426,17.2426,17.2426,23600.0
2016-09-06 14:40:00,18.02,18.03,18.01,18.01,45588.0,17.2426,17.2522,17.233,17.233,45588.0
2016-09-06 14:45:00,18.01,18.02,18.01,18.02,25268.0,17.233,17.2426,17.233,17.2426,25268.0
2016-09-06 14:50:00,18.02,18.03,18.02,18.03,36116.0,17.2426,17.2522,17.2426,17.2522,36116.0
2016-09-06 14:55:00,18.03,18.03,18.02,18.03,23276.0,17.2522,17.2522,17.2426,17.2522,23276.0
2016-09-06 15:00:00,18.03,18.03,18.02,18.02,27788.0,17.2522,17.2522,17.2426,17.2426,27788.0
2016-09-06 15:05:00,18.03,18.03,18.02,18.02,21844.0,17.2522,17.2522,17.2426,17.2426,21844.0
2016-09-06 15:10:00,18.02,18.02,18.0,18.0,65812.0,17.2426,17.2426,17.2235,17.2235,65812.0
2016-09-06 15:15:00,18.0,18.01,18.0,18.01,45556.0,17.2235,17.233,17.2235,17.233,45556.0
2016-09-06 15:20:00,18.01,18.02,18.01,18.02,52720.0,17.233,17.2426,17.233,17.2426,52720.0
2016-09-06 15:25:00,18.01,18.02,18.01,18.02,37200.0,17.233,17.2426,17.233,17.2426,37200.0
2016-09-06 15:30:00,18.02,18.03,18.01,18.01,48672.0,17.2426,17.2522,17.233,17.233,48672.0
2016-09-06 15:35:00,18.02,18.02,18.01,18.02,34688.0,17.2426,17.2426,17.233,17.2426,34688.0
2016-09-06 15:40:00,18.02,18.03,18.02,18.03,240684.0,17.2426,17.2522,17.2426,17.2522,240684.0
2016-09-06 15:45:00,18.03,18.04,18.03,18.03,97348.0,17.2522,17.2618,17.2522,17.2522,97348.0
2016-09-06 15:50:00,18.03,18.05,18.03,18.05,194068.0,17.2522,17.2713,17.2522,17.2713,194068.0
2016-09-06 15:55:00,18.05,18.08,18.04,18.08,262004.0,17.2713,17.3,17.2618,17.3,262004.0
2016-09-07 09:30:00,18.04,18.04,18.02,18.03,130272.0,17.2618,17.2618,17.2426,17.2522,130272.0
2016-09-07 09:35:00,18.04,18.07,18.03,18.06,264280.0,17.2618,17.2905,17.2522,17.2809,264280.0
2016-09-07 09:40:00,18.06,18.08,18.06,18.07,257496.0,17.2809,17.3,17.2809,17.2905,257496.0
2016-09-07 09:45:00,18.07,18.07,18.06,18.06,81800.0,17.2905,17.2905,17.2809,17.2809,81800.0
2016-09-07 09:50:00,18.06,18.06,18.04,18.05,175104.0,17.2809,17.2809,17.2618,17.2713,175104.0
2016-09-07 09:55:00,18.05,18.06,18.05,18.06,64572.0,17.2713,17.2809,17.2713,17.2809,64572.0
2016-09-07 10:00:00,18.06,18.07,18.05,18.06,77480.0,17.2809,17.2905,17.2713,17.2809,77480.0
2016-09-07 10:05:00,18.06,18.09,18.05,18.07,422076.0,17.2809,17.3096,17.2713,17.2905,422076.0
2016-09-07 10:10:00,18.07,18.09,18.07,18.08,79416.0,17.2905,17.3096,17.2905,17.3,79416.0
2016-09-07 10:15:00,18.08,18.09,18.07,18.08,73932.0,17.3,17.3096,17.2905,17.3,73932.0
2016-09-07 10:20:00,18.07,18.08,18.07,18.08,46560.0,17.2905,17.3,17.2905,17.3,46560.0
2016-09-07 10:25:00,18.08,18.1,18.08,18.09,73872.0,17.3,17.3192,17.3,17.3096,73872.0
2016-09-07 10:30:00,18.1,18.1,18.07,18.08,95888.0,17.3192,17.3192,17.2905,17.3,95888.0
2016-09-07 10:35:00,18.07,18.08,18.07,18.07,50292.0,17.2905,17.3,17.2905,17.2905,50292.0
2016-09-07 10:40:00,18.07,18.08,18.05,18.05,157296.0,17.2905,17.3,17.2713,17.2713,157296.0
2016-09-07 10:45:00,18.05,18.05,18.02,18.02,93876.0,17.2713,17.2713,17.2426,17.2426,93876.0
2016-09-07 10:50:00,18.02,18.03,18.02,18.03,25572.0,17.2426,17.2522,17.2426,17.2522,25572.0
2016-09-07 10:55:00,18.03,18.04,18.03,18.04,134744.0,17.2522,17.2618,17.2522,17.2618,134744.0
2016-09-07 11:00:00,18.03,18.04,18.02,18.03,46292.0,17.2522,17.2618,17.2426,17.2522,46292.0
2016-09-07 11:05:00,18.04,18.04,18.03,18.04,28148.0,17.2618,17.2618,17.2522,17.2618,28148.0
2016-09-07 11:10:00,18.04,18.04,18.01,18.02,37144.0,17.2618,17.2618,17.233,17.2426,37144.0
2016-09-07 11:15:00,18.02,18.02,17.99,17.99,64004.0,17.2426,17.2426,17.2139,17.2139,64004.0
2016-09-07 11:20:00,17.99,18.0,17.99,18.0,98872.0,17.2139,17.2235,17.2139,17.2235,98872.0
2016-09-07 11:25:00,18.0,18.0,17.99,18.0,15800.0,17.2235,17.2235,17.2139,17.2235,15800.0
2016-09-07 11:30:00,18.0,18.0,17.99,18.0,34336.0,17.2235,17.2235,17.2139,17.2235,34336.0
2016-09-07 11:35:00,18.0,18.01,18.0,18.01,181096.0,17.2235,17.233,17.2235,17.233,181096.0
2016-09-07 11:40:00,18.01,18.01,18.0,18.01,17248.0,17.233,17.233,17.2235,17.233,17248.0
2016-09-07 11:45:00,18.0,18.0,17.99,17.99,110180.0,17.2235,17.2235,17.2139,17.2139,110180.0
2016-09-07 11:50:00,17.99,18.0,17.99,18.0,16936.0,17.2139,17.2235,17.2139,17.2235,16936.0
2016-09-07 11:55:00,18.0,18.02,18.0,18.02,45960.0,17.2235,17.2426,17.2235,17.2426,45960.0
2016-09-07 12:00:00,18.0,18.02,18.0,18.01,37600.0,17.2235,17.2426,17.2235,17.233,37600.0
2016-09-07 12:05:00,18.02,18.02,18.0,18.01,44280.0,17.2426,17.2426,17.2235,17.233,44280.0
2016-09-07 12:10:00,18.01,18.01,17.99,18.0,18740.0,17.233,17.233,17.2139,17.2235,18740.0
2016-09-07 12:15:00,18.0,18.0,17.98,17.98,31816.0,17.2235,17.2235,17.2043,17.2043,31816.0
2016-09-07 12:20:00,17.98,17.98,17.97,17.97,52728.0,17.2043,17.2043,17.1948,17.1948,52728.0
2016-09-07 12:25:00,17.97,17.97,17.95,17.97,638068.0,17.1948,17.1948,17.1756,17.1948,638068.0
2016-09-07 12:30:00,17.97,17.98,17.97,17.97,37248.0,17.1948,17.2043,17.1948,17.1948,37248.0
2016-09-07 12:35:00,17.97,17.99,17.97,17.98,26648.0,17.1948,17.2139,17.1948,17.2043,26648.0
2016-09-07 12:40:00,17.98,18.0,17.98,18.0,92520.0,17.2043,17.2235,17.2043,17.2235,92520.0
2016-09-07 12:45:00,18.0,18.0,17.99,17.99,15200.0,17.2235,17.2235,17.2139,17.2139,15200.0
2016-09-07 12:50:00,17.99,17.99,17.99,17.99,14400.0,17.2139,17.2139,17.2139,17.2139,14400.0
2016-09-07 12:55:00,17.99,17.99,17.98,17.98,15200.0,17.2139,17.2139,17.2043,17.2043,15200.0
2016-09-07 13:00:00,17.99,18.0,17.98,18.0,86800.0,17.2139,17.2235,17.2043,17.2235,86800.0
2016-09-07 13:05:00,18.0,18.02,18.0,18.01,49848.0,17.2235,17.2426,17.2235,17.233,49848.0
2016-09-07 13:10:00,18.01,18.02,18.0,18.0,124316.0,17.233,17.2426,17.2235,17.2235,124316.0
2016-09-07 13:15:00,18.01,18.02,18.0,18.01,32664.0,17.233,17.2426,17.2235,17.233,32664.0
2016-09-07 13:20:00,18.02,18.02,18.0,18.01,204872.0,17.2426,17.2426,17.2235,17.233,204872.0
2016-09-07 13:25:00,18.01,18.01,18.0,18.01,44748.0,17.233,17.233,17.2235,17.233,44748.0
2016-09-07 13:30:00,18.01,18.02,18.01,18.01,14840.0,17.233,17.2426,17.233,17.233,14840.0
2016-09-07 13:35:00,18.01,18.01,18.0,18.01,10608.0,17.233,17.233,17.2235,17.233,10608.0
2016-09-07 13:40:00,18.01,18.03,18.01,18.03,22400.0,17.233,17.2522,17.233,17.2522,22400.0
2016-09-07 13:45:00,18.03,18.03,18.02,18.02,21316.0,17.2522,17.2522,17.2426,17.2426,21316.0
2016-09-07 13:50:00,18.02,18.03,18.02,18.03,7356.0,17.2426,17.2522,17.2426,17.2522,7356.0
2016-09-07 13:55:00,18.03,18.03,18.02,18.02,62188.0,17.2522,17.2522,17.2426,17.2426,62188.0
2016-09-07 14:00:00,18.02,18.02,18.02,18.02,7200.0,17.2426,17.2426,17.2426,17.2426,7200.0
2016-09-07 14:05:00,18.02,18.03,18.02,18.02,22956.0,17.2426,17.2522,17.2426,17.2426,22956.0
2016-09-07 14:10:00,18.02,18.06,18.02,18.05,51400.0,17.2426,17.2809,17.2426,17.2713,51400.0
2016-09-07 14:15:00,18.06,18.06,18.04,18.05,56600.0,17.2809,17.2809,17.2618,17.2713,56600.0
2016-09-07 14:20:00,18.05,18.05,18.04,18.05,28236.0,17.2713,17.2713,17.2618,17.2713,28236.0
2016-09-07 14:25:00,18.05,18.05,18.04,18.05,12000.0,17.2713,17.2713,17.2618,17.2713,12000.0
2016-09-07 14:30:00,18.04,18.05,18.03,18.03,78456.0,17.2618,17.2713,17.2522,17.2522,78456.0
2016-09-07 14:35:00,18.03,18.04,18.02,18.03,43508.0,17.2522,17.2618,17.2426,17.2522,43508.0
2016-09-07 14:40:00,18.03,18.05,18.03,18.04,40800.0,17.2522,17.2713,17.2522,17.2618,40800.0
2016-09-07 14:45:00,18.04,18.05,18.04,18.05,23712.0,17.2618,17.2713,17.2618,17.2713,23712.0
2016-09-07 14:50:00,18.05,18.06,18.05,18.05,23768.0,17.2713,17.2809,17.2713,17.2713,23768.0
2016-09-07 14:55:00,18.06,18.06,18.04,18.05,14680.0,17.2809,17.2809,17.2618,17.2713,14680.0
2016-09-07 15:00:00,18.05,18.06,18.05,18.06,10400.0,17.2713,17.2809,17.2713,17.2809,10400.0
2016-09-07 15:05:00,18.06,18.07,18.06,18.06,52520.0,17.2809,17.2905,17.2809,17.2809,52520.0
2016-09-07 15:10:00,18.06,18.06,18.06,18.06,9200.0,17.2809,17.2809,17.2809,17.2809,9200.0
2016-09-07 15:15:00,18.07,18.07,18.06,18.07,4400.0,17.2905,17.2905,17.2809,17.2905,4400.0
2016-09-07 15:20:00,18.07,18.07,18.06,18.07,27600.0,17.2905,17.2905,17.2809,17.2905,27600.0
2016-09-07 15:25:00,18.07,18.07,18.05,18.05,22400.0,17.2905,17.2905,17.2713,17.2713,22400.0
2016-09-07 15:30:00,18.05,18.06,18.05,18.06,29172.0,17.2713,17.2809,17.2713,17.2809,29172.0
2016-09-07 15:35:00,18.05,18.06,18.05,18.05,46952.0,17.2713,17.2809,17.2713,17.2713,46952.0
2016-09-07 15:40:00,18.05,18.06,18.05,18.06,24148.0,17.2713,17.2809,17.2713,17.2809,24148.0
2016-09-07 15:45:00,18.06,18.06,18.05,18.06,70912.0,17.2809,17.2809,17.2713,17.2809,70912.0
2016-09-07 15:50:00,18.05,18.06,18.04,18.05,97248.0,17.2713,17.2809,17.2618,17.2713,97248.0
2016-09-07 15:55:00,18.05,18.08,18.04,18.08,623516.0,17.2713,17.3,17.2618,17.3,623516.0
2016-09-08 09:30:00,18.0,18.0,17.98,18.0,201192.0,17.2235,17.2235,17.2043,17.2235,201192.0
2016-09-08 09:35:00,18.0,18.01,17.96,17.97,212044.0,17.2235,17.233,17.1852,17.1948,212044.0
2016-09-08 09:40:00,17.96,18.0,17.96,18.0,125988.0,17.1852,17.2235,17.1852,17.2235,125988.0
2016-09-08 09:45:00,18.0,18.0,17.97,17.97,105176.0,17.2235,17.2235,17.1948,17.1948,105176.0
2016-09-08 09:50:00,17.96,17.97,17.93,17.96,170092.0,17.1852,17.1948,17.1565,17.1852,170092.0
2016-09-08 09:55:00,17.96,17.97,17.95,17.96,120380.0,17.1852,17.1948,17.1756,17.1852,120380.0
2016-09-08 10:00:00,17.95,17.98,17.95,17.98,156888.0,17.1756,17.2043,17.1756,17.2043,156888.0
2016-09-08 10:05:00,17.98,17.98,17.96,17.96,112192.0,17.2043,17.2043,17.1852,17.1852,112192.0
2016-09-08 10:10:00,17.96,17.97,17.93,17.96,250956.0,17.1852,17.1948,17.1565,17.1852,250956.0
2016-09-08 10:15:00,17.96,17.98,17.95,17.97,180400.0,17.1852,17.2043,17.1756,17.1948,180400.0
2016-09-08 10:20:00,17.97,17.98,17.96,17.97,45544.0,17.1948,17.2043,17.1852,17.1948,45544.0
2016-09-08 10:25:00,17.96,17.97,17.95,17.96,67020.0,17.1852,17.1948,17.1756,17.1852,67020.0
2016-09-08 10:30:00,17.97,17.99,17.96,17.99,146880.0,17.1948,17.2139,17.1852,17.2139,146880.0
2016-09-08 10:35:00,17.99,18.03,17.99,18.02,152920.0,17.2139,17.2522,17.2139,17.2426,152920.0
2016-09-08 10:40:00,18.02,18.02,18.0,18.0,48208.0,17.2426,17.2426,17.2235,17.2235,48208.0
2016-09-08 10:45:00,18.0,18.0,17.99,17.99,145428.0,17.2235,17.2235,17.2139,17.2139,145428.0
2016-09-08 10:50:00,17.99,18.0,17.98,17.99,64548.0,17.2139,17.2235,17.2043,17.2139,64548.0
2016-09-08 10:55:00,18.0,18.0,17.99,18.0,54800.0,17.2235,17.2235,17.2139,17.2235,54800.0
2016-09-08 11:00:00,18.0,18.04,17.99,18.0,430100.0,17.2235,17.2618,17.2139,17.2235,430100.0
2016-09-08 11:05:00,18.01,18.04,18.01,18.04,171808.0,17.233,17.2618,17.233,17.2618,171808.0
2016-09-08 11:10:00,18.04,18.05,18.04,18.05,93180.0,17.2618,17.2713,17.2618,17.2713,93180.0
2016-09-08 11:15:00,18.05,18.05,18.03,18.03,45936.0,17.2713,17.2713,17.2522,17.2522,45936.0
2016-09-08 11:20:00,18.03,18.03,18.02,18.03,35712.0,17.2522,17.2522,17.2426,17.2522,35712.0
2016-09-08 11:25:00,18.03,18.03,18.02,18.02,64800.0,17.2522,17.2522,17.2426,17.2426,64800.0
2016-09-08 11:30:00,18.03,18.03,18.01,18.02,90520.0,17.2522,17.2522,17.233,17.2426,90520.0
2016-09-08 11:35:00,18.02,18.02,17.98,17.99,51688.0,17.2426,17.2426,17.2043,17.2139,51688.0
2016-09-08 11:40:00,18.0,18.01,17.99,18.0,37748.0,17.2235,17.233,17.2139,17.2235,37748.0
2016-09-08 11:45:00,18.0,18.01,17.99,18.01,101716.0,17.2235,17.233,17.2139,17.233,101716.0
2016-09-08 11:50:00,18.01,18.04,18.01,18.02,78016.0,17.233,17.2618,17.233,17.2426,78016.0
2016-09-08 11:55:00,18.02,18.02,18.01,18.02,35792.0,17.2426,17.2426,17.233,17.2426,35792.0
2016-09-08 12:00:00,18.02,18.03,18.01,18.02,39660.0,17.2426,17.2522,17.233,17.2426,39660.0
2016-09-08 12:05:00,18.02,18.02,18.0,18.0,46164.0,17.2426,17.2426,17.2235,17.2235,46164.0
2016-09-08 12:10:00,18.0,18.0,17.99,18.0,71804.0,17.2235,17.2235,17.2139,17.2235,71804.0
2016-09-08 12:15:00,18.0,18.0,17.99,18.0,73928.0,17.2235,17.2235,17.2139,17.2235,73928.0
2016-09-08 12:20:00,18.0,18.02,17.99,18.01,61620.0,17.2235,17.2426,17.2139,17.233,61620.0
2016-09-08 12:25:00,18.01,18.02,17.98,17.99,95628.0,17.233,17.2426,17.2043,17.2139,95628.0
2016-09-08 12:30:00,17.99,17.99,17.97,17.99,77244.0,17.2139,17.2139,17.1948,17.2139,77244.0
2016-09-08 12:35:00,17.99,18.0,17.98,17.99,54260.0,17.2139,17.2235,17.2043,17.2139,54260.0
2016-09-08 12:40:00,18.0,18.0,17.98,17.99,52800.0,17.2235,17.2235,17.2043,17.2139,52800.0
2016-09-08 12:45:00,17.99,18.0,17.99,18.0,31468.0,17.2139,17.2235,17.2139,17.2235,31468.0
2016-09-08 12:50:00,18.0,18.0,17.98,18.0,133204.0,17.2235,17.2235,17.2043,17.2235,133204.0
2016-09-08 12:55:00,18.0,18.0,17.99,18.0,76180.0,17.2235,17.2235,17.2139,17.2235,76180.0
2016-09-08 13:00:00,18.0,18.0,17.98,17.99,34956.0,17.2235,17.2235,17.2043,17.2139,34956.0
2016-09-08 13:05:00,17.99,17.99,17.98,17.99,33180.0,17.2139,17.2139,17.2043,17.2139,33180.0
2016-09-08 13:10:00,17.99,17.99,17.98,17.98,15600.0,17.2139,17.2139,17.2043,17.2043,15600.0
2016-09-08 13:15:00,17.98,17.98,17.97,17.98,50568.0,17.2043,17.2043,17.1948,17.2043,50568.0
2016-09-08 13:20:00,17.98,17.98,17.97,17.98,40880.0,17.2043,17.2043,17.1948,17.2043,40880.0
2016-09-08 13:25:00,17.98,17.98,17.97,17.97,33340.0,17.2043,17.2043,17.1948,17.1948,33340.0
2016-09-08 13:30:00,17.97,17.97,17.95,17.96,56716.0,17.1948,17.1948,17.1756,17.1852,56716.0
2016-09-08 13:35:00,17.96,17.97,17.96,17.96,43228.0,17.1852,17.1948,17.1852,17.1852,43228.0
2016-09-08 13:40:00,17.96,17.97,17.96,17.96,79768.0,17.1852,17.1948,17.1852,17.1852,79768.0
2016-09-08 13:45:00,17.96,17.96,17.95,17.95,71496.0,17.1852,17.1852,17.1756,17.1756,71496.0
2016-09-08 13:50:00,17.94,17.97,17.93,17.97,163972.0,17.1661,17.1948,17.1565,17.1948,163972.0
2016-09-08 13:55:00,17.96,17.98,17.96,17.98,33276.0,17.1852,17.2043,17.1852,17.2043,33276.0
2016-09-08 14:00:00,17.97,17.98,17.96,17.97,117648.0,17.1948,17.2043,17.1852,17.1948,117648.0
2016-09-08 14:05:00,17.97,17.97,17.96,17.97,31800.0,17.1948,17.1948,17.1852,17.1948,31800.0
2016-09-08 14:10:00,17.97,17.98,17.96,17.97,28700.0,17.1948,17.2043,17.1852,17.1948,28700.0
2016-09-08 14:15:00,17.97,17.98,17.96,17.98,60096.0,17.1948,17.2043,17.1852,17.2043,60096.0
2016-09-08 14:20:00,17.98,18.0,17.98,18.0,79176.0,17.2043,17.2235,17.2043,17.2235,79176.0
2016-09-08 14:25:00,18.0,18.0,17.97,17.98,53872.0,17.2235,17.2235,17.1948,17.2043,53872.0
2016-09-08 14:30:00,17.98,17.99,17.97,17.98,62176.0,17.2043,17.2139,17.1948,17.2043,62176.0
2016-09-08 14:35:00,17.98,17.99,17.97,17.98,34220.0,17.2043,17.2139,17.1948,17.2043,34220.0
2016-09-08 14:40:00,17.98,18.0,17.98,18.0,94132.0,17.2043,17.2235,17.2043,17.2235,94132.0
2016-09-08 14:45:00,18.0,18.02,17.99,18.01,183428.0,17.2235,17.2426,17.2139,17.233,183428.0
2016-09-08 14:50:00,18.01,18.01,18.0,18.01,201196.0,17.233,17.233,17.2235,17.233,201196.0
2016-09-08 14:55:00,18.0,18.02,18.0,18.01,38480.0,17.2235,17.2426,17.2235,17.233,38480.0
2016-09-08 15:00:00,18.01,18.01,18.0,18.0,42000.0,17.233,17.233,17.2235,17.2235,42000.0
2016-09-08 15:05:00,18.0,18.0,17.99,18.0,34716.0,17.2235,17.2235,17.2139,17.2235,34716.0
2016-09-08 15:10:00,18.0,18.01,18.0,18.0,52792.0,17.2235,17.233,17.2235,17.2235,52792.0
2016-09-08 15:15:00,18.0,18.01,17.99,18.0,80748.0,17.2235,17.233,17.2139,17.2235,80748.0
2016-09-08 15:20:00,18.0,18.0,17.99,18.0,32108.0,17.2235,17.2235,17.2139,17.2235,32108.0
2016-09-08 15:25:00,18.0,18.0,18.0,18.0,55332.0,17.2235,17.2235,17.2235,17.2235,55332.0
2016-09-08 15:30:00,18.0,18.0,17.99,18.0,78580.0,17.2235,17.2235,17.2139,17.2235,78580.0
2016-09-08 15:35:00,18.0,18.01,17.99,18.01,82024.0,17.2235,17.233,17.2139,17.233,82024.0
2016-09-08 15:40:00,18.01,18.02,18.0,18.02,52624.0,17.233,17.2426,17.2235,17.2426,52624.0
2016-09-08 15:45:00,18.02,18.02,17.99,18.0,62764.0,17.2426,17.2426,17.2139,17.2235,62764.0
2016-09-08 15:50:00,18.0,18.0,17.99,17.99,92288.0,17.2235,17.2235,17.2139,17.2139,92288.0
2016-09-08 15:55:00,17.99,18.02,17.98,17.99,376964.0,17.2139,17.2426,17.2043,17.2139,376964.0
2016-09-09 09:30:00,17.74,17.74,17.7,17.71,328276.0,16.9747,16.9747,16.9364,16.946,328276.0
2016-09-09 09:35:00,17.7,17.71,17.68,17.69,233960.0,16.9364,16.946,16.9173,16.9268,233960.0
2016-09-09 09:40:00,17.69,17.72,17.68,17.7,207416.0,16.9268,16.9556,16.9173,16.9364,207416.0
2016-09-09 09:45:00,17.71,17.72,17.69,17.7,315096.0,16.946,16.9556,16.9268,16.9364,315096.0
2016-09-09 09:50:00,17.69,17.7,17.65,17.66,274472.0,16.9268,16.9364,16.8886,16.8981,274472.0
2016-09-09 09:55:00,17.65,17.66,17.62,17.65,728496.0,16.8886,16.8981,16.8599,16.8886,728496.0
2016-09-09 10:00:00,17.65,17.66,17.63,17.64,551748.0,16.8886,16.8981,16.8694,16.879,551748.0
2016-09-09 10:05:00,17.63,17.64,17.6,17.61,264396.0,16.8694,16.879,16.8407,16.8503,264396.0
2016-09-09 10:10:00,17.61,17.65,17.6,17.65,397452.0,16.8503,16.8886,16.8407,16.8886,397452.0
2016-09-09 10:15:00,17.65,17.67,17.64,17.64,543888.0,16.8886,16.9077,16.879,16.879,543888.0
2016-09-09 10:20:00,17.64,17.65,17.63,17.63,247624.0,16.879,16.8886,16.8694,16.8694,247624.0
2016-09-09 10:25:00,17.63,17.66,17.61,17.63,277456.0,16.8694,16.8981,16.8503,16.8694,277456.0
2016-09-09 10:30:00,17.63,17.64,17.6,17.62,631092.0,16.8694,16.879,16.8407,16.8599,631092.0
2016-09-09 10:35:00,17.62,17.63,17.54,17.56,968192.0,16.8599,16.8694,16.7833,16.8025,968192.0
2016-09-09 10:40:00,17.56,17.58,17.56,17.58,221672.0,16.8025,16.8216,16.8025,16.8216,221672.0
2016-09-09 10:45:00,17.58,17.58,17.53,17.55,813152.0,16.8216,16.8216,16.7738,16.7929,813152.0
2016-09-09 10:50:00,17.55,17.57,17.55,17.57,411832.0,16.7929,16.812,16.7929,16.812,411832.0
2016-09-09 10:55:00,17.57,17.6,17.56,17.59,295556.0,16.812,16.8407,16.8025,16.8312,295556.0
2016-09-09 11:00:00,17.59,17.6,17.57,17.58,184068.0,16.8312,16.8407,16.812,16.8216,184068.0
2016-09-09 11:05:00,17.58,17.6,17.56,17.59,575956.0,16.8216,16.8407,16.8025,16.8312,575956.0
2016-09-09 11:10:00,17.59,17.59,17.56,17.56,639448.0,16.8312,16.8312,16.8025,16.8025,639448.0
2016-09-09 11:15:00,17.56,17.58,17.55,17.57,611712.0,16.8025,16.8216,16.7929,16.812,611712.0
2016-09-09 11:20:00,17.57,17.58,17.55,17.57,134412.0,16.812,16.8216,16.7929,16.812,134412.0
2016-09-09 11:25:00,17.57,17.6,17.57,17.6,315616.0,16.812,16.8407,16.812,16.8407,315616.0
2016-09-09 11:30:00,17.6,17.6,17.58,17.58,190004.0,16.8407,16.8407,16.8216,16.8216,190004.0
2016-09-09 11:35:00,17.58,17.59,17.56,17.57,187540.0,16.8216,16.8312,16.8025,16.812,187540.0
2016-09-09 11:40:00,17.57,17.57,17.54,17.54,284408.0,16.812,16.812,16.7833,16.7833,284408.0
2016-09-09 11:45:00,17.54,17.55,17.52,17.54,204912.0,16.7833,16.7929,16.7642,16.7833,204912.0
2016-09-09 11:50:00,17.54,17.55,17.52,17.52,177136.0,16.7833,16.7929,16.7642,16.7642,177136.0
2016-09-09 11:55:00,17.52,17.52,17.49,17.5,433120.0,16.7642,16.7642,16.7355,16.745,433120.0
2016-09-09 12:00:00,17.5,17.53,17.5,17.52,211908.0,16.745,16.7738,16.745,16.7642,211908.0
2016-09-09 12:05:00,17.52,17.52,17.48,17.5,506152.0,16.7642,16.7642,16.7259,16.745,506152.0
2016-09-09 12:10:00,17.5,17.5,17.48,17.49,172664.0,16.745,16.745,16.7259,16.7355,172664.0
2016-09-09 12:15:00,17.49,17.5,17.45,17.46,451128.0,16.7355,16.745,16.6972,16.7068,451128.0
2016-09-09 12:20:00,17.46,17.49,17.45,17.48,334040.0,16.7068,16.7355,16.6972,16.7259,334040.0
2016-09-09 12:25:00,17.48,17.49,17.47,17.48,122004.0,16.7259,16.7355,16.7163,16.7259,122004.0
2016-09-09 12:30:00,17.48,17.48,17.46,17.46,167132.0,16.7259,16.7259,16.7068,16.7068,167132.0
2016-09-09 12:35:00,17.47,17.48,17.46,17.46,130012.0,16.7163,16.7259,16.7068,16.7068,130012.0
2016-09-09 12:40:00,17.46,17.47,17.45,17.46,141680.0,16.7068,16.7163,16.6972,16.7068,141680.0
2016-09-09 12:45:00,17.47,17.48,17.46,17.47,127084.0,16.7163,16.7259,16.7068,16.7163,127084.0
2016-09-09 12:50:00,17.46,17.47,17.46,17.46,91124.0,16.7068,16.7163,16.7068,16.7068,91124.0
2016-09-09 12:55:00,17.47,17.48,17.44,17.47,179376.0,16.7163,16.7259,16.6876,16.7163,179376.0
2016-09-09 13:00:00,17.47,17.47,17.45,17.46,131816.0,16.7163,16.7163,16.6972,16.7068,131816.0
2016-09-09 13:05:00,17.45,17.45,17.43,17.43,273292.0,16.6972,16.6972,16.6781,16.6781,273292.0
2016-09-09 13:10:00,17.43,17.43,17.39,17.39,396024.0,16.6781,16.6781,16.6398,16.6398,396024.0
2016-09-09 13:15:00,17.4,17.4,17.38,17.39,232860.0,16.6494,16.6494,16.6302,16.6398,232860.0
2016-09-09 13:20:00,17.4,17.4,17.37,17.38,124708.0,16.6494,16.6494,16.6207,16.6302,124708.0
2016-09-09 13:25:00,17.39,17.41,17.39,17.41,102204.0,16.6398,16.6589,16.6398,16.6589,102204.0
2016-09-09 13:30:00,17.41,17.41,17.4,17.4,273320.0,16.6589,16.6589,16.6494,16.6494,273320.0
2016-09-09 13:35:00,17.39,17.39,17.36,17.37,318184.0,16.6398,16.6398,16.6111,16.6207,318184.0
2016-09-09 13:40:00,17.37,17.37,17.33,17.34,572456.0,16.6207,16.6207,16.5824,16.5919,572456.0
2016-09-09 13:45:00,17.34,17.35,17.31,17.32,289136.0,16.5919,16.6015,16.5632,16.5728,289136.0
2016-09-09 13:50:00,17.32,17.33,17.31,17.31,116476.0,16.5728,16.5824,16.5632,16.5632,116476.0
2016-09-09 13:55:00,17.32,17.35,17.32,17.34,321620.0,16.5728,16.6015,16.5728,16.5919,321620.0
2016-09-09 14:00:00,17.34,17.34,17.27,17.3,506640.0,16.5919,16.5919,16.525,16.5537,506640.0
2016-09-09 14:05:00,17.3,17.31,17.25,17.27,333632.0,16.5537,16.5632,16.5058,16.525,333632.0
2016-09-09 14:10:00,17.27,17.27,17.24,17.25,405568.0,16.525,16.525,16.4963,16.5058,405568.0
2016-09-09 14:15:00,17.25,17.29,17.25,17.28,345824.0,16.5058,16.5441,16.5058,16.5345,345824.0
2016-09-09 14:20:00,17.28,17.3,17.27,17.3,250912.0,16.5345,16.5537,16.525,16.5537,250912.0
2016-09-09 14:25:00,17.3,17.33,17.3,17.33,307584.0,16.5537,16.5824,16.5537,16.5824,307584.0
2016-09-09 14:30:00,17.33,17.34,17.31,17.32,215232.0,16.5824,16.5919,16.5632,16.5728,215232.0
2016-09-09 14:35:00,17.33,17.36,17.32,17.35,386244.0,16.5824,16.6111,16.5728,16.6015,386244.0
2016-09-09 14:40:00,17.35,17.35,17.29,17.3,252924.0,16.6015,16.6015,16.5441,16.5537,252924.0
2016-09-09 14:45:00,17.3,17.3,17.25,17.27,321188.0,16.5537,16.5537,16.5058,16.525,321188.0
2016-09-09 14:50:00,17.27,17.29,17.27,17.27,187692.0,16.525,16.5441,16.525,16.525,187692.0
2016-09-09 14:55:00,17.27,17.33,17.27,17.31,319832.0,16.525,16.5824,16.525,16.5632,319832.0
2016-09-09 15:00:00,17.32,17.32,17.29,17.29,86708.0,16.5728,16.5728,16.5441,16.5441,86708.0
2016-09-09 15:05:00,17.28,17.29,17.26,17.28,160252.0,16.5345,16.5441,16.5154,16.5345,160252.0
2016-09-09 15:10:00,17.28,17.28,17.24,17.25,278704.0,16.5345,16.5345,16.4963,16.5058,278704.0
2016-09-09 15:15:00,17.25,17.32,17.25,17.3,388548.0,16.5058,16.5728,16.5058,16.5537,388548.0
2016-09-09 15:20:00,17.3,17.3,17.27,17.29,314140.0,16.5537,16.5537,16.525,16.5441,314140.0
2016-09-09 15:25:00,17.3,17.33,17.3,17.3,282052.0,16.5537,16.5824,16.5537,16.5537,282052.0
2016-09-09 15:30:00,17.3,17.31,17.28,17.29,384880.0,16.5537,16.5632,16.5345,16.5441,384880.0
2016-09-09 15:35:00,17.29,17.29,17.24,17.26,544096.0,16.5441,16.5441,16.4963,16.5154,544096.0
2016-09-09 15:40:00,17.27,17.27,17.21,17.22,593536.0,16.525,16.525,16.4676,16.4771,593536.0
2016-09-09 15:45:00,17.22,17.23,17.19,17.21,671164.0,16.4771,16.4867,16.4484,16.4676,671164.0
2016-09-09 15:50:00,17.21,17.22,17.19,17.21,834056.0,16.4676,16.4771,16.4484,16.4676,834056.0
2016-09-09 15:55:00,17.21,17.21,17.12,17.12,1871976.0,16.4676,16.4676,16.3814,16.3814,1871976.0
2016-09-12 09:30:00,16.98,17.06,16.96,17.06,897220.0,16.2475,16.324,16.2283,16.324,897220.0
2016-09-12 09:35:00,17.06,17.13,17.06,17.12,618884.0,16.324,16.391,16.324,16.3814,618884.0
2016-09-12 09:40:00,17.12,17.13,17.08,17.09,368192.0,16.3814,16.391,16.3432,16.3527,368192.0
2016-09-12 09:45:00,17.09,17.09,17.03,17.06,543560.0,16.3527,16.3527,16.2953,16.324,543560.0
2016-09-12 09:50:00,17.05,17.1,17.04,17.1,325348.0,16.3145,16.3623,16.3049,16.3623,325348.0
2016-09-12 09:55:00,17.1,17.18,17.1,17.15,725144.0,16.3623,16.4389,16.3623,16.4101,725144.0
2016-09-12 10:00:00,17.15,17.18,17.14,17.17,368732.0,16.4101,16.4389,16.4006,16.4293,368732.0
2016-09-12 10:05:00,17.17,17.21,17.16,17.16,281096.0,16.4293,16.4676,16.4197,16.4197,281096.0
2016-09-12 10:10:00,17.16,17.18,17.14,17.18,197300.0,16.4197,16.4389,16.4006,16.4389,197300.0
2016-09-12 10:15:00,17.18,17.21,17.16,17.21,293280.0,16.4389,16.4676,16.4197,16.4676,293280.0
2016-09-12 10:20:00,17.21,17.25,17.19,17.23,491536.0,16.4676,16.5058,16.4484,16.4867,491536.0
2016-09-12 10:25:00,17.23,17.25,17.23,17.25,230060.0,16.4867,16.5058,16.4867,16.5058,230060.0
2016-09-12 10:30:00,17.25,17.26,17.24,17.26,246640.0,16.5058,16.5154,16.4963,16.5154,246640.0
2016-09-12 10:35:00,17.26,17.26,17.22,17.22,261308.0,16.5154,16.5154,16.4771,16.4771,261308.0
2016-09-12 10:40:00,17.23,17.24,17.22,17.23,128124.0,16.4867,16.4963,16.4771,16.4867,128124.0
2016-09-12 10:45:00,17.24,17.24,17.18,17.18,181412.0,16.4963,16.4963,16.4389,16.4389,181412.0
2016-09-12 10:50:00,17.19,17.2,17.16,17.18,287848.0,16.4484,16.458,16.4197,16.4389,287848.0
2016-09-12 10:55:00,17.18,17.24,17.18,17.23,173096.0,16.4389,16.4963,16.4389,16.4867,173096.0
2016-09-12 11:00:00,17.23,17.26,17.23,17.26,231708.0,16.4867,16.5154,16.4867,16.5154,231708.0
2016-09-12 11:05:00,17.27,17.28,17.25,17.25,121052.0,16.525,16.5345,16.5058,16.5058,121052.0
2016-09-12 11:10:00,17.26,17.26,17.22,17.24,109792.0,16.5154,16.5154,16.4771,16.4963,109792.0
2016-09-12 11:15:00,17.24,17.25,17.22,17.25,156132.0,16.4963,16.5058,16.4771,16.5058,156132.0
2016-09-12 11:20:00,17.24,17.28,17.23,17.27,233904.0,16.4963,16.5345,16.4867,16.525,233904.0
2016-09-12 11:25:00,17.28,17.28,17.25,17.27,98012.0,16.5345,16.5345,16.5058,16.525,98012.0
2016-09-12 11:30:00,17.27,17.28,17.22,17.27,222480.0,16.525,16.5345,16.4771,16.525,222480.0
2016-09-12 11:35:00,17.27,17.32,17.27,17.3,269472.0,16.525,16.5728,16.525,16.5537,269472.0
2016-09-12 11:40:00,17.3,17.32,17.3,17.3,215780.0,16.5537,16.5728,16.5537,16.5537,215780.0
2016-09-12 11:45:00,17.3,17.31,17.29,17.3,130124.0,16.5537,16.5632,16.5441,16.5537,130124.0
2016-09-12 11:50:00,17.3,17.33,17.3,17.31,109052.0,16.5537,16.5824,16.5537,16.5632,109052.0
2016-09-12 11:55:00,17.32,17.33,17.29,17.3,101084.0,16.5728,16.5824,16.5441,16.5537,101084.0
2016-09-12 12:00:00,17.31,17.31,17.28,17.29,111576.0,16.5632,16.5632,16.5345,16.5441,111576.0
2016-09-12 12:05:00,17.29,17.3,17.28,17.3,93208.0,16.5441,16.5537,16.5345,16.5537,93208.0
2016-09-12 12:10:00,17.3,17.31,17.28,17.28,90260.0,16.5537,16.5632,16.5345,16.5345,90260.0
2016-09-12 12:15:00,17.28,17.3,17.27,17.28,98956.0,16.5345,16.5537,16.525,16.5345,98956.0
2016-09-12 12:20:00,17.28,17.3,17.27,17.28,53944.0,16.5345,16.5537,16.525,16.5345,53944.0
2016-09-12 12:25:00,17.28,17.3,17.28,17.3,79240.0,16.5345,16.5537,16.5345,16.5537,79240.0
2016-09-12 12:30:00,17.31,17.34,17.31,17.32,262368.0,16.5632,16.5919,16.5632,16.5728,262368.0
2016-09-12 12:35:00,17.32,17.34,17.32,17.33,66820.0,16.5728,16.5919,16.5728,16.5824,66820.0
2016-09-12 12:40:00,17.33,17.33,17.31,17.32,116160.0,16.5824,16.5824,16.5632,16.5728,116160.0
2016-09-12 12:45:00,17.33,17.35,17.32,17.34,119320.0,16.5824,16.6015,16.5728,16.5919,119320.0
2016-09-12 12:50:00,17.34,17.4,17.34,17.39,234740.0,16.5919,16.6494,16.5919,16.6398,234740.0
2016-09-12 12:55:00,17.39,17.4,17.38,17.39,142904.0,16.6398,16.6494,16.6302,16.6398,142904.0
2016-09-12 13:00:00,17.39,17.4,17.38,17.39,125092.0,16.6398,16.6494,16.6302,16.6398,125092.0
2016-09-12 13:05:00,17.39,17.4,17.38,17.39,48204.0,16.6398,16.6494,16.6302,16.6398,48204.0
2016-09-12 13:10:00,17.39,17.4,17.38,17.4,116708.0,16.6398,16.6494,16.6302,16.6494,116708.0
2016-09-12 13:15:00,17.4,17.49,17.4,17.4,1118464.0,16.6494,16.7355,16.6494,16.6494,1118464.0
2016-09-12 13:20:00,17.4,17.42,17.33,17.34,216940.0,16.6494,16.6685,16.5824,16.5919,216940.0
2016-09-12 13:25:00,17.34,17.38,17.3,17.31,251800.0,16.5919,16.6302,16.5537,16.5632,251800.0
2016-09-12 13:30:00,17.32,17.33,17.28,17.31,307900.0,16.5728,16.5824,16.5345,16.5632,307900.0
2016-09-12 13:35:00,17.31,17.36,17.29,17.36,239908.0,16.5632,16.6111,16.5441,16.6111,239908.0
2016-09-12 13:40:00,17.36,17.36,17.31,17.35,174648.0,16.6111,16.6111,16.5632,16.6015,174648.0
2016-09-12 13:45:00,17.35,17.44,17.35,17.44,394580.0,16.6015,16.6876,16.6015,16.6876,394580.0
2016-09-12 13:50:00,17.44,17.46,17.43,17.44,146472.0,16.6876,16.7068,16.6781,16.6876,146472.0
2016-09-12 13:55:00,17.45,17.49,17.42,17.48,250880.0,16.6972,16.7355,16.6685,16.7259,250880.0
2016-09-12 14:00:00,17.48,17.55,17.47,17.53,544308.0,16.7259,16.7929,16.7163,16.7738,544308.0
2016-09-12 14:05:00,17.53,17.55,17.52,17.54,541064.0,16.7738,16.7929,16.7642,16.7833,541064.0
2016-09-12 14:10:00,17.55,17.56,17.52,17.56,306352.0,16.7929,16.8025,16.7642,16.8025,306352.0
2016-09-12 14:15:00,17.56,17.58,17.55,17.58,288052.0,16.8025,16.8216,16.7929,16.8216,288052.0
2016-09-12 14:20:00,17.58,17.6,17.57,17.6,187296.0,16.8216,16.8407,16.812,16.8407,187296.0
2016-09-12 14:25:00,17.6,17.6,17.56,17.56,285196.0,16.8407,16.8407,16.8025,16.8025,285196.0
2016-09-12 14:30:00,17.56,17.59,17.56,17.57,202576.0,16.8025,16.8312,16.8025,16.812,202576.0
2016-09-12 14:35:00,17.57,17.65,17.57,17.64,211092.0,16.812,16.8886,16.812,16.879,211092.0
2016-09-12 14:40:00,17.64,17.65,17.63,17.65,220060.0,16.879,16.8886,16.8694,16.8886,220060.0
2016-09-12 14:45:00,17.64,17.65,17.6,17.61,334608.0,16.879,16.8886,16.8407,16.8503,334608.0
2016-09-12 14:50:00,17.61,17.62,17.59,17.6,231368.0,16.8503,16.8599,16.8312,16.8407,231368.0
2016-09-12 14:55:00,17.6,17.61,17.59,17.6,132536.0,16.8407,16.8503,16.8312,16.8407,132536.0
2016-09-12 15:00:00,17.61,17.64,17.61,17.62,216044.0,16.8503,16.879,16.8503,16.8599,216044.0
2016-09-12 15:05:00,17.62,17.64,17.61,17.64,184576.0,16.8599,16.879,16.8503,16.879,184576.0
2016-09-12 15:10:00,17.64,17.65,17.63,17.63,137636.0,16.879,16.8886,16.8694,16.8694,137636.0
2016-09-12 15:15:00,17.63,17.63,17.59,17.6,202688.0,16.8694,16.8694,16.8312,16.8407,202688.0
2016-09-12 15:20:00,17.59,17.64,17.58,17.64,163060.0,16.8312,16.879,16.8216,16.879,163060.0
2016-09-12 15:25:00,17.64,17.64,17.62,17.63,137456.0,16.879,16.879,16.8599,16.8694,137456.0
2016-09-12 15:30:00,17.63,17.64,17.6,17.61,192212.0,16.8694,16.879,16.8407,16.8503,192212.0
2016-09-12 15:35:00,17.61,17.64,17.61,17.63,199492.0,16.8503,16.879,16.8503,16.8694,199492.0
2016-09-12 15:40:00,17.64,17.68,17.63,17.67,219796.0,16.879,16.9173,16.8694,16.9077,219796.0
2016-09-12 15:45:00,17.67,17.67,17.61,17.62,260780.0,16.9077,16.9077,16.8503,16.8599,260780.0
2016-09-12 15:50:00,17.62,17.62,17.59,17.61,322816.0,16.8599,16.8599,16.8312,16.8503,322816.0
2016-09-12 15:55:00,17.61,17.64,17.61,17.61,636284.0,16.8503,16.879,16.8503,16.8503,636284.0
2016-09-13 09:30:00,17.36,17.36,17.32,17.34,485968.0,16.6111,16.6111,16.5728,16.5919,485968.0
2016-09-13 09:35:00,17.34,17.41,17.29,17.4,507484.0,16.5919,16.6589,16.5441,16.6494,507484.0
2016-09-13 09:40:00,17.41,17.41,17.34,17.35,220192.0,16.6589,16.6589,16.5919,16.6015,220192.0
2016-09-13 09:45:00,17.34,17.36,17.31,17.31,211948.0,16.5919,16.6111,16.5632,16.5632,211948.0
2016-09-13 09:50:00,17.31,17.33,17.26,17.28,490376.0,16.5632,16.5824,16.5154,16.5345,490376.0
2016-09-13 09:55:00,17.28,17.28,17.24,17.24,952192.0,16.5345,16.5345,16.4963,16.4963,952192.0
2016-09-13 10:00:00,17.24,17.24,17.19,17.23,417560.0,16.4963,16.4963,16.4484,16.4867,417560.0
2016-09-13 10:05:00,17.23,17.27,17.23,17.23,457968.0,16.4867,16.525,16.4867,16.4867,457968.0
2016-09-13 10:10:00,17.23,17.23,17.19,17.22,374824.0,16.4867,16.4867,16.4484,16.4771,374824.0
2016-09-13 10:15:00,17.22,17.25,17.21,17.21,722092.0,16.4771,16.5058,16.4676,16.4676,722092.0
2016-09-13 10:20:00,17.21,17.21,17.17,17.2,420848.0,16.4676,16.4676,16.4293,16.458,420848.0
2016-09-13 10:25:00,17.19,17.23,17.17,17.19,1007548.0,16.4484,16.4867,16.4293,16.4484,1007548.0
2016-09-13 10:30:00,17.19,17.22,17.16,17.22,704512.0,16.4484,16.4771,16.4197,16.4771,704512.0
2016-09-13 10:35:00,17.22,17.23,17.18,17.21,541452.0,16.4771,16.4867,16.4389,16.4676,541452.0
2016-09-13 10:40:00,17.21,17.24,17.2,17.22,200608.0,16.4676,16.4963,16.458,16.4771,200608.0
2016-09-13 10:45:00,17.22,17.26,17.18,17.2,448952.0,16.4771,16.5154,16.4389,16.458,448952.0
2016-09-13 10:50:00,17.19,17.19,17.15,17.17,476608.0,16.4484,16.4484,16.4101,16.4293,476608.0
2016-09-13 10:55:00,17.16,17.18,17.14,17.15,1049220.0,16.4197,16.4389,16.4006,16.4101,1049220.0
2016-09-13 11:00:00,17.15,17.16,17.13,17.14,842692.0,16.4101,16.4197,16.391,16.4006,842692.0
2016-09-13 11:05:00,17.14,17.16,17.12,17.13,810920.0,16.4006,16.4197,16.3814,16.391,810920.0
2016-09-13 11:10:00,17.13,17.13,17.09,17.1,424192.0,16.391,16.391,16.3527,16.3623,424192.0
2016-09-13 11:15:00,17.1,17.12,17.07,17.11,480632.0,16.3623,16.3814,16.3336,16.3719,480632.0
2016-09-13 11:20:00,17.1,17.13,17.1,17.13,700160.0,16.3623,16.391,16.3623,16.391,700160.0
2016-09-13 11:25:00,17.12,17.14,17.08,17.08,629920.0,16.3814,16.4006,16.3432,16.3432,629920.0
2016-09-13 11:30:00,17.08,17.1,17.05,17.06,1277772.0,16.3432,16.3623,16.3145,16.324,1277772.0
2016-09-13 11:35:00,17.06,17.1,17.05,17.08,544076.0,16.324,16.3623,16.3145,16.3432,544076.0
2016-09-13 11:40:00,17.08,17.12,17.08,17.11,671380.0,16.3432,16.3814,16.3432,16.3719,671380.0
2016-09-13 11:45:00,17.11,17.11,17.07,17.08,219452.0,16.3719,16.3719,16.3336,16.3432,219452.0
2016-09-13 11:50:00,17.08,17.11,17.07,17.09,298360.0,16.3432,16.3719,16.3336,16.3527,298360.0
2016-09-13 11:55:00,17.09,17.1,17.07,17.1,233056.0,16.3527,16.3623,16.3336,16.3623,233056.0
2016-09-13 12:00:00,17.1,17.13,17.08,17.08,408340.0,16.3623,16.391,16.3432,16.3432,408340.0
2016-09-13 12:05:00,17.08,17.14,17.08,17.12,314380.0,16.3432,16.4006,16.3432,16.3814,314380.0
2016-09-13 12:10:00,17.12,17.19,17.12,17.18,221648.0,16.3814,16.4484,16.3814,16.4389,221648.0
2016-09-13 12:15:00,17.18,17.18,17.16,17.16,315832.0,16.4389,16.4389,16.4197,16.4197,315832.0
2016-09-13 12:20:00,17.16,17.17,17.11,17.12,219516.0,16.4197,16.4293,16.3719,16.3814,219516.0
2016-09-13 12:25:00,17.12,17.13,17.08,17.09,403272.0,16.3814,16.391,16.3432,16.3527,403272.0
2016-09-13 12:30:00,17.08,17.1,17.08,17.09,198196.0,16.3432,16.3623,16.3432,16.3527,198196.0
2016-09-13 12:35:00,17.09,17.11,17.07,17.11,333912.0,16.3527,16.3719,16.3336,16.3719,333912.0
2016-09-13 12:40:00,17.11,17.11,17.07,17.1,219300.0,16.3719,16.3719,16.3336,16.3623,219300.0
2016-09-13 12:45:00,17.1,17.11,17.08,17.08,183084.0,16.3623,16.3719,16.3432,16.3432,183084.0
2016-09-13 12:50:00,17.08,17.08,17.04,17.04,889988.0,16.3432,16.3432,16.3049,16.3049,889988.0
2016-09-13 12:55:00,17.05,17.05,17.0,17.04,858800.0,16.3145,16.3145,16.2666,16.3049,858800.0
2016-09-13 13:00:00,17.04,17.04,16.99,17.0,939716.0,16.3049,16.3049,16.257,16.2666,939716.0
2016-09-13 13:05:00,17.0,17.05,16.99,17.04,332404.0,16.2666,16.3145,16.257,16.3049,332404.0
2016-09-13 13:10:00,17.04,17.08,17.03,17.07,240420.0,16.3049,16.3432,16.2953,16.3336,240420.0
2016-09-13 13:15:00,17.07,17.17,17.07,17.17,616972.0,16.3336,16.4293,16.3336,16.4293,616972.0
2016-09-13 13:20:00,17.17,17.2,17.14,17.14,399800.0,16.4293,16.458,16.4006,16.4006,399800.0
2016-09-13 13:25:00,17.14,17.22,17.14,17.21,233172.0,16.4006,16.4771,16.4006,16.4676,233172.0
2016-09-13 13:30:00,17.21,17.26,17.15,17.15,748632.0,16.4676,16.5154,16.4101,16.4101,748632.0
2016-09-13 13:35:00,17.16,17.2,17.15,17.18,487932.0,16.4197,16.458,16.4101,16.4389,487932.0
2016-09-13 13:40:00,17.18,17.21,17.14,17.14,303848.0,16.4389,16.4676,16.4006,16.4006,303848.0
2016-09-13 13:45:00,17.15,17.17,17.14,17.15,584968.0,16.4101,16.4293,16.4006,16.4101,584968.0
2016-09-13 13:50:00,17.16,17.16,17.08,17.08,360016.0,16.4197,16.4197,16.3432,16.3432,360016.0
2016-09-13 13:55:00,17.08,17.11,17.07,17.1,402444.0,16.3432,16.3719,16.3336,16.3623,402444.0
2016-09-13 14:00:00,17.1,17.1,17.06,17.09,415848.0,16.3623,16.3623,16.324,16.3527,415848.0
2016-09-13 14:05:00,17.09,17.12,17.07,17.11,273716.0,16.3527,16.3814,16.3336,16.3719,273716.0
2016-09-13 14:10:00,17.11,17.11,17.07,17.1,145256.0,16.3719,16.3719,16.3336,16.3623,145256.0
2016-09-13 14:15:00,17.1,17.1,17.05,17.07,174680.0,16.3623,16.3623,16.3145,16.3336,174680.0
2016-09-13 14:20:00,17.07,17.08,17.04,17.07,177864.0,16.3336,16.3432,16.3049,16.3336,177864.0
2016-09-13 14:25:00,17.07,17.09,17.04,17.04,340032.0,16.3336,16.3527,16.3049,16.3049,340032.0
2016-09-13 14:30:00,17.04,17.07,17.0,17.04,464396.0,16.3049,16.3336,16.2666,16.3049,464396.0
2016-09-13 14:35:00,17.04,17.08,17.04,17.08,216020.0,16.3049,16.3432,16.3049,16.3432,216020.0
2016-09-13 14:40:00,17.08,17.14,17.08,17.13,245180.0,16.3432,16.4006,16.3432,16.391,245180.0
2016-09-13 14:45:00,17.13,17.14,17.1,17.12,312016.0,16.391,16.4006,16.3623,16.3814,312016.0
2016-09-13 14:50:00,17.12,17.15,17.1,17.11,255600.0,16.3814,16.4101,16.3623,16.3719,255600.0
2016-09-13 14:55:00,17.11,17.11,17.06,17.06,301340.0,16.3719,16.3719,16.324,16.324,301340.0
2016-09-13 15:00:00,17.06,17.07,17.03,17.04,280204.0,16.324,16.3336,16.2953,16.3049,280204.0
2016-09-13 15:05:00,17.04,17.07,17.04,17.06,143260.0,16.3049,16.3336,16.3049,16.324,143260.0
2016-09-13 15:10:00,17.06,17.06,17.01,17.03,436204.0,16.324,16.324,16.2762,16.2953,436204.0
2016-09-13 15:15:00,17.03,17.12,17.03,17.1,421912.0,16.2953,16.3814,16.2953,16.3623,421912.0
2016-09-13 15:20:00,17.1,17.14,17.09,17.1,361880.0,16.3623,16.4006,16.3527,16.3623,361880.0
2016-09-13 15:25:00,17.11,17.16,17.1,17.14,432312.0,16.3719,16.4197,16.3623,16.4006,432312.0
2016-09-13 15:30:00,17.14,17.18,17.13,17.16,644508.0,16.4006,16.4389,16.391,16.4197,644508.0
2016-09-13 15:35:00,17.15,17.17,17.14,17.17,336580.0,16.4101,16.4293,16.4006,16.4293,336580.0
2016-09-13 15:40:00,17.17,17.17,17.07,17.09,732436.0,16.4293,16.4293,16.3336,16.3527,732436.0
2016-09-13 15:45:00,17.09,17.13,17.05,17.11,574652.0,16.3527,16.391,16.3145,16.3719,574652.0
2016-09-13 15:50:00,17.11,17.21,17.11,17.2,1208452.0,16.3719,16.4676,16.3719,16.458,1208452.0
2016-09-13 15:55:00,17.2,17.2,17.1,17.1,826120.0,16.458,16.458,16.3623,16.3623,826120.0
2016-09-14 09:30:00,17.11,17.17,17.1,17.17,463840.0,16.3719,16.4293,16.3623,16.4293,463840.0
2016-09-14 09:35:00,17.18,17.19,17.15,17.18,356476.0,16.4389,16.4484,16.4101,16.4389,356476.0
2016-09-14 09:40:00,17.18,17.18,17.11,17.14,309656.0,16.4389,16.4389,16.3719,16.4006,309656.0
2016-09-14 09:45:00,17.12,17.16,17.11,17.11,318452.0,16.3814,16.4197,16.3719,16.3719,318452.0
2016-09-14 09:50:00,17.11,17.11,17.06,17.1,582024.0,16.3719,16.3719,16.324,16.3623,582024.0
2016-09-14 09:55:00,17.1,17.17,17.09,17.15,355352.0,16.3623,16.4293,16.3527,16.4101,355352.0
2016-09-14 10:00:00,17.15,17.19,17.14,17.16,368116.0,16.4101,16.4484,16.4006,16.4197,368116.0
2016-09-14 10:05:00,17.17,17.22,17.16,17.22,327288.0,16.4293,16.4771,16.4197,16.4771,327288.0
2016-09-14 10:10:00,17.21,17.25,17.21,17.24,258640.0,16.4676,16.5058,16.4676,16.4963,258640.0
2016-09-14 10:15:00,17.24,17.24,17.22,17.22,165992.0,16.4963,16.4963,16.4771,16.4771,165992.0
2016-09-14 10:20:00,17.23,17.3,17.21,17.29,548940.0,16.4867,16.5537,16.4676,16.5441,548940.0
2016-09-14 10:25:00,17.29,17.29,17.26,17.28,196220.0,16.5441,16.5441,16.5154,16.5345,196220.0
2016-09-14 10:30:00,17.28,17.34,17.28,17.33,365676.0,16.5345,16.5919,16.5345,16.5824,365676.0
2016-09-14 10:35:00,17.33,17.34,17.28,17.28,307072.0,16.5824,16.5919,16.5345,16.5345,307072.0
2016-09-14 10:40:00,17.28,17.28,17.23,17.24,151108.0,16.5345,16.5345,16.4867,16.4963,151108.0
2016-09-14 10:45:00,17.24,17.26,17.21,17.22,219872.0,16.4963,16.5154,16.4676,16.4771,219872.0
2016-09-14 10:50:00,17.22,17.23,17.17,17.18,172484.0,16.4771,16.4867,16.4293,16.4389,172484.0
2016-09-14 10:55:00,17.18,17.2,17.16,17.19,310724.0,16.4389,16.458,16.4197,16.4484,310724.0
2016-09-14 11:00:00,17.19,17.24,17.19,17.23,352824.0,16.4484,16.4963,16.4484,16.4867,352824.0
2016-09-14 11:05:00,17.23,17.23,17.18,17.18,167980.0,16.4867,16.4867,16.4389,16.4389,167980.0
2016-09-14 11:10:00,17.18,17.2,17.14,17.18,262332.0,16.4389,16.458,16.4006,16.4389,262332.0
2016-09-14 11:15:00,17.19,17.22,17.19,17.2,216492.0,16.4484,16.4771,16.4484,16.458,216492.0
2016-09-14 11:20:00,17.21,17.23,17.21,17.23,158660.0,16.4676,16.4867,16.4676,16.4867,158660.0
2016-09-14 11:25:00,17.24,17.25,17.22,17.22,189756.0,16.4963,16.5058,16.4771,16.4771,189756.0
2016-09-14 11:30:00,17.22,17.22,17.17,17.17,284540.0,16.4771,16.4771,16.4293,16.4293,284540.0
2016-09-14 11:35:00,17.17,17.21,17.16,17.21,226140.0,16.4293,16.4676,16.4197,16.4676,226140.0
2016-09-14 11:40:00,17.21,17.22,17.19,17.2,89196.0,16.4676,16.4771,16.4484,16.458,89196.0
2016-09-14 11:45:00,17.2,17.22,17.18,17.19,71648.0,16.458,16.4771,16.4389,16.4484,71648.0
2016-09-14 11:50:00,17.19,17.22,17.18,17.21,94976.0,16.4484,16.4771,16.4389,16.4676,94976.0
2016-09-14 11:55:00,17.21,17.24,17.21,17.22,150784.0,16.4676,16.4963,16.4676,16.4771,150784.0
2016-09-14 12:00:00,17.23,17.24,17.21,17.23,76000.0,16.4867,16.4963,16.4676,16.4867,76000.0
2016-09-14 12:05:00,17.23,17.24,17.2,17.22,94244.0,16.4867,16.4963,16.458,16.4771,94244.0
2016-09-14 12:10:00,17.22,17.23,17.21,17.22,37548.0,16.4771,16.4867,16.4676,16.4771,37548.0
2016-09-14 12:15:00,17.23,17.26,17.23,17.25,200160.0,16.4867,16.5154,16.4867,16.5058,200160.0
2016-09-14 12:20:00,17.25,17.26,17.24,17.24,94832.0,16.5058,16.5154,16.4963,16.4963,94832.0
2016-09-14 12:25:00,17.25,17.25,17.24,17.24,19680.0,16.5058,16.5058,16.4963,16.4963,19680.0
2016-09-14 12:30:00,17.25,17.25,17.23,17.24,42780.0,16.5058,16.5058,16.4867,16.4963,42780.0
2016-09-14 12:35:00,17.24,17.25,17.21,17.21,102816.0,16.4963,16.5058,16.4676,16.4676,102816.0
2016-09-14 12:40:00,17.2,17.21,17.18,17.19,220232.0,16.458,16.4676,16.4389,16.4484,220232.0
2016-09-14 12:45:00,17.2,17.2,17.17,17.18,124168.0,16.458,16.458,16.4293,16.4389,124168.0
2016-09-14 12:50:00,17.18,17.19,17.18,17.18,126000.0,16.4389,16.4484,16.4389,16.4389,126000.0
2016-09-14 12:55:00,17.18,17.2,17.17,17.19,231708.0,16.4389,16.458,16.4293,16.4484,231708.0
2016-09-14 13:00:00,17.19,17.2,17.18,17.19,46800.0,16.4484,16.458,16.4389,16.4484,46800.0
2016-09-14 13:05:00,17.19,17.21,17.18,17.21,80380.0,16.4484,16.4676,16.4389,16.4676,80380.0
2016-09-14 13:10:00,17.2,17.21,17.17,17.18,117688.0,16.458,16.4676,16.4293,16.4389,117688.0
2016-09-14 13:15:00,17.18,17.2,17.17,17.19,124532.0,16.4389,16.458,16.4293,16.4484,124532.0
2016-09-14 13:20:00,17.19,17.21,17.17,17.21,143652.0,16.4484,16.4676,16.4293,16.4676,143652.0
2016-09-14 13:25:00,17.21,17.22,17.19,17.2,59880.0,16.4676,16.4771,16.4484,16.458,59880.0
2016-09-14 13:30:00,17.2,17.22,17.19,17.22,56144.0,16.458,16.4771,16.4484,16.4771,56144.0
2016-09-14 13:35:00,17.22,17.22,17.17,17.18,131924.0,16.4771,16.4771,16.4293,16.4389,131924.0
2016-09-14 13:40:00,17.18,17.19,17.16,17.18,174572.0,16.4389,16.4484,16.4197,16.4389,174572.0
2016-09-14 13:45:00,17.18,17.18,17.12,17.12,246644.0,16.4389,16.4389,16.3814,16.3814,246644.0
2016-09-14 13:50:00,17.11,17.14,17.11,17.14,129364.0,16.3719,16.4006,16.3719,16.4006,129364.0
2016-09-14 13:55:00,17.14,17.14,17.12,17.13,96936.0,16.4006,16.4006,16.3814,16.391,96936.0
2016-09-14 14:00:00,17.12,17.14,17.1,17.1,221088.0,16.3814,16.4006,16.3623,16.3623,221088.0
2016-09-14 14:05:00,17.1,17.11,17.06,17.06,117948.0,16.3623,16.3719,16.324,16.324,117948.0
2016-09-14 14:10:00,17.07,17.07,17.03,17.04,178984.0,16.3336,16.3336,16.2953,16.3049,178984.0
2016-09-14 14:15:00,17.04,17.09,17.04,17.09,214612.0,16.3049,16.3527,16.3049,16.3527,214612.0
2016-09-14 14:20:00,17.09,17.12,17.07,17.11,82380.0,16.3527,16.3814,16.3336,16.3719,82380.0
2016-09-14 14:25:00,17.1,17.11,17.07,17.1,96196.0,16.3623,16.3719,16.3336,16.3623,96196.0
2016-09-14 14:30:00,17.09,17.11,17.07,17.09,100824.0,16.3527,16.3719,16.3336,16.3527,100824.0
2016-09-14 14:35:00,17.08,17.1,17.07,17.08,198140.0,16.3432,16.3623,16.3336,16.3432,198140.0
2016-09-14 14:40:00,17.08,17.13,17.07,17.12,290444.0,16.3432,16.391,16.3336,16.3814,290444.0
2016-09-14 14:45:00,17.12,17.12,17.09,17.1,110068.0,16.3814,16.3814,16.3527,16.3623,110068.0
2016-09-14 14:50:00,17.1,17.12,17.09,17.1,84184.0,16.3623,16.3814,16.3527,16.3623,84184.0
2016-09-14 14:55:00,17.09,17.14,17.09,17.12,208364.0,16.3527,16.4006,16.3527,16.3814,208364.0
2016-09-14 15:00:00,17.12,17.13,17.1,17.11,63600.0,16.3814,16.391,16.3623,16.3719,63600.0
2016-09-14 15:05:00,17.11,17.11,17.07,17.08,141220.0,16.3719,16.3719,16.3336,16.3432,141220.0
2016-09-14 15:10:00,17.08,17.08,17.04,17.06,182556.0,16.3432,16.3432,16.3049,16.324,182556.0
2016-09-14 15:15:00,17.06,17.06,17.03,17.04,162420.0,16.324,16.324,16.2953,16.3049,162420.0
2016-09-14 15:20:00,17.04,17.06,17.01,17.02,283096.0,16.3049,16.324,16.2762,16.2858,283096.0
2016-09-14 15:25:00,17.02,17.02,16.98,16.99,494960.0,16.2858,16.2858,16.2475,16.257,494960.0
2016-09-14 15:30:00,16.99,17.04,16.99,17.04,442492.0,16.257,16.3049,16.257,16.3049,442492.0
2016-09-14 15:35:00,17.04,17.05,17.01,17.03,312632.0,16.3049,16.3145,16.2762,16.2953,312632.0
2016-09-14 15:40:00,17.03,17.09,17.03,17.07,490380.0,16.2953,16.3527,16.2953,16.3336,490380.0
2016-09-14 15:45:00,17.07,17.1,17.06,17.1,443204.0,16.3336,16.3623,16.324,16.3623,443204.0
2016-09-14 15:50:00,17.1,17.1,17.05,17.09,435404.0,16.3623,16.3623,16.3145,16.3527,435404.0
2016-09-14 15:55:00,17.09,17.1,17.05,17.09,604356.0,16.3527,16.3623,16.3145,16.3527,604356.0
2016-09-15 09:30:00,17.06,17.13,17.04,17.11,667460.0,16.324,16.391,16.3049,16.3719,667460.0
2016-09-15 09:35:00,17.11,17.15,17.03,17.06,485384.0,16.3719,16.4101,16.2953,16.324,485384.0
2016-09-15 09:40:00,17.05,17.11,17.05,17.07,320112.0,16.3145,16.3719,16.3145,16.3336,320112.0
2016-09-15 09:45:00,17.07,17.11,17.03,17.1,347752.0,16.3336,16.3719,16.2953,16.3623,347752.0
2016-09-15 09:50:00,17.09,17.16,17.08,17.14,430344.0,16.3527,16.4197,16.3432,16.4006,430344.0
2016-09-15 09:55:00,17.15,17.15,17.11,17.13,174620.0,16.4101,16.4101,16.3719,16.391,174620.0
2016-09-15 10:00:00,17.13,17.15,17.09,17.14,400412.0,16.391,16.4101,16.3527,16.4006,400412.0
2016-09-15 10:05:00,17.15,17.19,17.15,17.16,524332.0,16.4101,16.4484,16.4101,16.4197,524332.0
2016-09-15 10:10:00,17.17,17.21,17.16,17.21,277524.0,16.4293,16.4676,16.4197,16.4676,277524.0
2016-09-15 10:15:00,17.21,17.24,17.21,17.23,475892.0,16.4676,16.4963,16.4676,16.4867,475892.0
2016-09-15 10:20:00,17.24,17.24,17.2,17.2,269648.0,16.4963,16.4963,16.458,16.458,269648.0
2016-09-15 10:25:00,17.21,17.23,17.21,17.21,216972.0,16.4676,16.4867,16.4676,16.4676,216972.0
2016-09-15 10:30:00,17.21,17.23,17.19,17.2,226636.0,16.4676,16.4867,16.4484,16.458,226636.0
2016-09-15 10:35:00,17.2,17.24,17.2,17.24,202824.0,16.458,16.4963,16.458,16.4963,202824.0
2016-09-15 10:40:00,17.24,17.24,17.18,17.18,192300.0,16.4963,16.4963,16.4389,16.4389,192300.0
2016-09-15 10:45:00,17.19,17.24,17.19,17.24,205168.0,16.4484,16.4963,16.4484,16.4963,205168.0
2016-09-15 10:50:00,17.24,17.29,17.24,17.27,253088.0,16.4963,16.5441,16.4963,16.525,253088.0
2016-09-15 10:55:00,17.27,17.3,17.27,17.29,143520.0,16.525,16.5537,16.525,16.5441,143520.0
2016-09-15 11:00:00,17.3,17.32,17.29,17.3,289952.0,16.5537,16.5728,16.5441,16.5537,289952.0
2016-09-15 11:05:00,17.3,17.33,17.29,17.31,310112.0,16.5537,16.5824,16.5441,16.5632,310112.0
2016-09-15 11:10:00,17.31,17.32,17.3,17.3,181384.0,16.5632,16.5728,16.5537,16.5537,181384.0
2016-09-15 11:15:00,17.31,17.32,17.31,17.31,90012.0,16.5632,16.5728,16.5632,16.5632,90012.0
2016-09-15 11:20:00,17.31,17.32,17.3,17.31,218908.0,16.5632,16.5728,16.5537,16.5632,218908.0
2016-09-15 11:25:00,17.32,17.37,17.31,17.37,325836.0,16.5728,16.6207,16.5632,16.6207,325836.0
2016-09-15 11:30:00,17.37,17.4,17.37,17.39,358160.0,16.6207,16.6494,16.6207,16.6398,358160.0
2016-09-15 11:35:00,17.39,17.39,17.36,17.38,363268.0,16.6398,16.6398,16.6111,16.6302,363268.0
2016-09-15 11:40:00,17.38,17.38,17.35,17.35,163608.0,16.6302,16.6302,16.6015,16.6015,163608.0
2016-09-15 11:45:00,17.36,17.36,17.34,17.34,284108.0,16.6111,16.6111,16.5919,16.5919,284108.0
2016-09-15 11:50:00,17.34,17.38,17.34,17.37,257180.0,16.5919,16.6302,16.5919,16.6207,257180.0
2016-09-15 11:55:00,17.37,17.37,17.33,17.34,243848.0,16.6207,16.6207,16.5824,16.5919,243848.0
2016-09-15 12:00:00,17.34,17.35,17.34,17.35,101680.0,16.5919,16.6015,16.5919,16.6015,101680.0
2016-09-15 12:05:00,17.35,17.37,17.34,17.36,69652.0,16.6015,16.6207,16.5919,16.6111,69652.0
2016-09-15 12:10:00,17.36,17.36,17.34,17.35,61776.0,16.6111,16.6111,16.5919,16.6015,61776.0
2016-09-15 12:15:00,17.35,17.36,17.33,17.35,132196.0,16.6015,16.6111,16.5824,16.6015,132196.0
2016-09-15 12:20:00,17.35,17.38,17.35,17.37,101216.0,16.6015,16.6302,16.6015,16.6207,101216.0
2016-09-15 12:25:00,17.37,17.38,17.33,17.34,112804.0,16.6207,16.6302,16.5824,16.5919,112804.0
2016-09-15 12:30:00,17.34,17.35,17.32,17.32,188760.0,16.5919,16.6015,16.5728,16.5728,188760.0
2016-09-15 12:35:00,17.32,17.32,17.29,17.31,192252.0,16.5728,16.5728,16.5441,16.5632,192252.0
2016-09-15 12:40:00,17.31,17.31,17.28,17.29,186400.0,16.5632,16.5632,16.5345,16.5441,186400.0
2016-09-15 12:45:00,17.29,17.31,17.29,17.29,101668.0,16.5441,16.5632,16.5441,16.5441,101668.0
2016-09-15 12:50:00,17.29,17.31,17.29,17.3,126872.0,16.5441,16.5632,16.5441,16.5537,126872.0
2016-09-15 12:55:00,17.31,17.31,17.3,17.3,43320.0,16.5632,16.5632,16.5537,16.5537,43320.0
2016-09-15 13:00:00,17.31,17.36,17.31,17.35,190252.0,16.5632,16.6111,16.5632,16.6015,190252.0
2016-09-15 13:05:00,17.34,17.35,17.32,17.33,64700.0,16.5919,16.6015,16.5728,16.5824,64700.0
2016-09-15 13:10:00,17.33,17.33,17.3,17.3,98200.0,16.5824,16.5824,16.5537,16.5537,98200.0
2016-09-15 13:15:00,17.31,17.34,17.3,17.34,138908.0,16.5632,16.5919,16.5537,16.5919,138908.0
2016-09-15 13:20:00,17.34,17.35,17.33,17.35,47840.0,16.5919,16.6015,16.5824,16.6015,47840.0
2016-09-15 13:25:00,17.34,17.36,17.32,17.33,120204.0,16.5919,16.6111,16.5728,16.5824,120204.0
2016-09-15 13:30:00,17.34,17.38,17.34,17.38,126964.0,16.5919,16.6302,16.5919,16.6302,126964.0
2016-09-15 13:35:00,17.38,17.38,17.36,17.37,31080.0,16.6302,16.6302,16.6111,16.6207,31080.0
2016-09-15 13:40:00,17.37,17.42,17.36,17.42,279628.0,16.6207,16.6685,16.6111,16.6685,279628.0
2016-09-15 13:45:00,17.42,17.43,17.41,17.43,186612.0,16.6685,16.6781,16.6589,16.6781,186612.0
2016-09-15 13:50:00,17.43,17.43,17.41,17.43,127332.0,16.6781,16.6781,16.6589,16.6781,127332.0
2016-09-15 13:55:00,17.43,17.44,17.42,17.44,58824.0,16.6781,16.6876,16.6685,16.6876,58824.0
2016-09-15 14:00:00,17.44,17.45,17.43,17.44,67060.0,16.6876,16.6972,16.6781,16.6876,67060.0
2016-09-15 14:05:00,17.44,17.44,17.43,17.44,100988.0,16.6876,16.6876,16.6781,16.6876,100988.0
2016-09-15 14:10:00,17.44,17.45,17.43,17.44,56424.0,16.6876,16.6972,16.6781,16.6876,56424.0
2016-09-15 14:15:00,17.45,17.49,17.45,17.49,363484.0,16.6972,16.7355,16.6972,16.7355,363484.0
2016-09-15 14:20:00,17.49,17.5,17.49,17.5,110260.0,16.7355,16.745,16.7355,16.745,110260.0
2016-09-15 14:25:00,17.5,17.5,17.47,17.48,108120.0,16.745,16.745,16.7163,16.7259,108120.0
2016-09-15 14:30:00,17.49,17.49,17.47,17.48,125328.0,16.7355,16.7355,16.7163,16.7259,125328.0
2016-09-15 14:35:00,17.48,17.48,17.47,17.47,69148.0,16.7259,16.7259,16.7163,16.7163,69148.0
2016-09-15 14:40:00,17.47,17.48,17.46,17.47,83828.0,16.7163,16.7259,16.7068,16.7163,83828.0
2016-09-15 14:45:00,17.47,17.47,17.45,17.46,142308.0,16.7163,16.7163,16.6972,16.7068,142308.0
2016-09-15 14:50:00,17.46,17.46,17.45,17.46,45180.0,16.7068,16.7068,16.6972,16.7068,45180.0
2016-09-15 14:55:00,17.47,17.48,17.46,17.47,46548.0,16.7163,16.7259,16.7068,16.7163,46548.0
2016-09-15 15:00:00,17.47,17.49,17.47,17.49,79660.0,16.7163,16.7355,16.7163,16.7355,79660.0
2016-09-15 15:05:00,17.49,17.5,17.47,17.47,73648.0,16.7355,16.745,16.7163,16.7163,73648.0
2016-09-15 15:10:00,17.47,17.47,17.45,17.46,78136.0,16.7163,16.7163,16.6972,16.7068,78136.0
2016-09-15 15:15:00,17.46,17.46,17.41,17.42,178812.0,16.7068,16.7068,16.6589,16.6685,178812.0
2016-09-15 15:20:00,17.42,17.43,17.42,17.42,111516.0,16.6685,16.6781,16.6685,16.6685,111516.0
2016-09-15 15:25:00,17.42,17.43,17.41,17.43,136048.0,16.6685,16.6781,16.6589,16.6781,136048.0
2016-09-15 15:30:00,17.43,17.45,17.42,17.43,174228.0,16.6781,16.6972,16.6685,16.6781,174228.0
2016-09-15 15:35:00,17.43,17.46,17.43,17.46,74712.0,16.6781,16.7068,16.6781,16.7068,74712.0
2016-09-15 15:40:00,17.46,17.47,17.45,17.47,94036.0,16.7068,16.7163,16.6972,16.7163,94036.0
2016-09-15 15:45:00,17.47,17.48,17.44,17.45,220824.0,16.7163,16.7259,16.6876,16.6972,220824.0
2016-09-15 15:50:00,17.45,17.45,17.42,17.42,402832.0,16.6972,16.6972,16.6685,16.6685,402832.0
2016-09-15 15:55:00,17.42,17.44,17.42,17.43,713564.0,16.6685,16.6876,16.6685,16.6781,713564.0
2016-09-16 09:30:00,17.3,17.31,17.25,17.27,228936.0,16.5537,16.5632,16.5058,16.525,228936.0
2016-09-16 09:35:00,17.26,17.28,17.23,17.25,462872.0,16.5154,16.5345,16.4867,16.5058,462872.0
2016-09-16 09:40:00,17.26,17.28,17.23,17.27,364416.0,16.5154,16.5345,16.4867,16.525,364416.0
2016-09-16 09:45:00,17.27,17.29,17.25,17.27,165836.0,16.525,16.5441,16.5058,16.525,165836.0
2016-09-16 09:50:00,17.27,17.27,17.23,17.24,269028.0,16.525,16.525,16.4867,16.4963,269028.0
2016-09-16 09:55:00,17.24,17.28,17.24,17.27,97816.0,16.4963,16.5345,16.4963,16.525,97816.0
2016-09-16 10:00:00,17.27,17.27,17.21,17.22,336964.0,16.525,16.525,16.4676,16.4771,336964.0
2016-09-16 10:05:00,17.22,17.22,17.17,17.19,273764.0,16.4771,16.4771,16.4293,16.4484,273764.0
2016-09-16 10:10:00,17.19,17.2,17.18,17.19,286728.0,16.4484,16.458,16.4389,16.4484,286728.0
2016-09-16 10:15:00,17.19,17.23,17.18,17.22,180620.0,16.4484,16.4867,16.4389,16.4771,180620.0
2016-09-16 10:20:00,17.21,17.22,17.2,17.21,97196.0,16.4676,16.4771,16.458,16.4676,97196.0
2016-09-16 10:25:00,17.2,17.21,17.17,17.21,159216.0,16.458,16.4676,16.4293,16.4676,159216.0
2016-09-16 10:30:00,17.2,17.24,17.2,17.22,129868.0,16.458,16.4963,16.458,16.4771,129868.0
2016-09-16 10:35:00,17.21,17.27,17.21,17.26,244136.0,16.4676,16.525,16.4676,16.5154,244136.0
2016-09-16 10:40:00,17.26,17.29,17.25,17.29,198304.0,16.5154,16.5441,16.5058,16.5441,198304.0
2016-09-16 10:45:00,17.29,17.32,17.29,17.29,286320.0,16.5441,16.5728,16.5441,16.5441,286320.0
2016-09-16 10:50:00,17.29,17.3,17.27,17.28,110160.0,16.5441,16.5537,16.525,16.5345,110160.0
2016-09-16 10:55:00,17.28,17.28,17.24,17.24,118004.0,16.5345,16.5345,16.4963,16.4963,118004.0
2016-09-16 11:00:00,17.24,17.25,17.22,17.23,87212.0,16.4963,16.5058,16.4771,16.4867,87212.0
2016-09-16 11:05:00,17.22,17.24,17.21,17.22,85752.0,16.4771,16.4963,16.4676,16.4771,85752.0
2016-09-16 11:10:00,17.21,17.25,17.21,17.24,118800.0,16.4676,16.5058,16.4676,16.4963,118800.0
2016-09-16 11:15:00,17.24,17.25,17.21,17.22,178212.0,16.4963,16.5058,16.4676,16.4771,178212.0
2016-09-16 11:20:00,17.22,17.25,17.22,17.24,93472.0,16.4771,16.5058,16.4771,16.4963,93472.0
2016-09-16 11:25:00,17.23,17.24,17.21,17.22,212992.0,16.4867,16.4963,16.4676,16.4771,212992.0
2016-09-16 11:30:00,17.22,17.24,17.21,17.23,233328.0,16.4771,16.4963,16.4676,16.4867,233328.0
2016-09-16 11:35:00,17.23,17.27,17.23,17.25,71472.0,16.4867,16.525,16.4867,16.5058,71472.0
2016-09-16 11:40:00,17.25,17.27,17.25,17.27,47108.0,16.5058,16.525,16.5058,16.525,47108.0
2016-09-16 11:45:00,17.27,17.29,17.26,17.27,85040.0,16.525,16.5441,16.5154,16.525,85040.0
2016-09-16 11:50:00,17.27,17.27,17.25,17.27,40720.0,16.525,16.525,16.5058,16.525,40720.0
2016-09-16 11:55:00,17.25,17.27,17.25,17.27,40960.0,16.5058,16.525,16.5058,16.525,40960.0
2016-09-16 12:00:00,17.27,17.28,17.26,17.27,33200.0,16.525,16.5345,16.5154,16.525,33200.0
2016-09-16 12:05:00,17.28,17.3,17.28,17.3,31592.0,16.5345,16.5537,16.5345,16.5537,31592.0
2016-09-16 12:10:00,17.3,17.3,17.28,17.28,11600.0,16.5537,16.5537,16.5345,16.5345,11600.0
2016-09-16 12:15:00,17.28,17.29,17.28,17.29,32584.0,16.5345,16.5441,16.5345,16.5441,32584.0
2016-09-16 12:20:00,17.28,17.3,17.28,17.3,89340.0,16.5345,16.5537,16.5345,16.5537,89340.0
2016-09-16 12:25:00,17.3,17.31,17.28,17.29,121760.0,16.5537,16.5632,16.5345,16.5441,121760.0
2016-09-16 12:30:00,17.3,17.3,17.27,17.27,36588.0,16.5537,16.5537,16.525,16.525,36588.0
2016-09-16 12:35:00,17.28,17.29,17.28,17.28,33512.0,16.5345,16.5441,16.5345,16.5345,33512.0
2016-09-16 12:40:00,17.28,17.28,17.25,17.25,80148.0,16.5345,16.5345,16.5058,16.5058,80148.0
2016-09-16 12:45:00,17.26,17.29,17.25,17.27,127680.0,16.5154,16.5441,16.5058,16.525,127680.0
2016-09-16 12:50:00,17.25,17.28,17.25,17.27,104260.0,16.5058,16.5345,16.5058,16.525,104260.0
2016-09-16 12:55:00,17.27,17.27,17.25,17.25,49760.0,16.525,16.525,16.5058,16.5058,49760.0
2016-09-16 13:00:00,17.24,17.27,17.24,17.27,111320.0,16.4963,16.525,16.4963,16.525,111320.0
2016-09-16 13:05:00,17.26,17.26,17.23,17.24,109672.0,16.5154,16.5154,16.4867,16.4963,109672.0
2016-09-16 13:10:00,17.24,17.26,17.22,17.23,153476.0,16.4963,16.5154,16.4771,16.4867,153476.0
2016-09-16 13:15:00,17.23,17.24,17.22,17.24,121896.0,16.4867,16.4963,16.4771,16.4963,121896.0
2016-09-16 13:20:00,17.23,17.25,17.23,17.24,75600.0,16.4867,16.5058,16.4867,16.4963,75600.0
2016-09-16 13:25:00,17.24,17.24,17.23,17.23,125200.0,16.4963,16.4963,16.4867,16.4867,125200.0
2016-09-16 13:30:00,17.22,17.24,17.21,17.21,67716.0,16.4771,16.4963,16.4676,16.4676,67716.0
2016-09-16 13:35:00,17.21,17.22,17.2,17.21,70800.0,16.4676,16.4771,16.458,16.4676,70800.0
2016-09-16 13:40:00,17.21,17.22,17.18,17.18,101020.0,16.4676,16.4771,16.4389,16.4389,101020.0
2016-09-16 13:45:00,17.18,17.18,17.16,17.18,117992.0,16.4389,16.4389,16.4197,16.4389,117992.0
2016-09-16 13:50:00,17.18,17.2,17.18,17.2,99600.0,16.4389,16.458,16.4389,16.458,99600.0
2016-09-16 13:55:00,17.2,17.2,17.19,17.2,77452.0,16.458,16.458,16.4484,16.458,77452.0
2016-09-16 14:00:00,17.2,17.2,17.18,17.2,148532.0,16.458,16.458,16.4389,16.458,148532.0
2016-09-16 14:05:00,17.2,17.24,17.19,17.24,126164.0,16.458,16.4963,16.4484,16.4963,126164.0
2016-09-16 14:10:00,17.24,17.25,17.23,17.24,97824.0,16.4963,16.5058,16.4867,16.4963,97824.0
2016-09-16 14:15:00,17.24,17.24,17.22,17.23,61200.0,16.4963,16.4963,16.4771,16.4867,61200.0
2016-09-16 14:20:00,17.23,17.24,17.23,17.23,97504.0,16.4867,16.4963,16.4867,16.4867,97504.0
2016-09-16 14:25:00,17.23,17.25,17.23,17.24,121728.0,16.4867,16.5058,16.4867,16.4963,121728.0
2016-09-16 14:30:00,17.24,17.27,17.24,17.26,139964.0,16.4963,16.525,16.4963,16.5154,139964.0
2016-09-16 14:35:00,17.26,17.28,17.25,17.27,75608.0,16.5154,16.5345,16.5058,16.525,75608.0
2016-09-16 14:40:00,17.26,17.29,17.25,17.29,95000.0,16.5154,16.5441,16.5058,16.5441,95000.0
2016-09-16 14:45:00,17.29,17.29,17.28,17.28,71908.0,16.5441,16.5441,16.5345,16.5345,71908.0
2016-09-16 14:50:00,17.28,17.28,17.27,17.27,39328.0,16.5345,16.5345,16.525,16.525,39328.0
2016-09-16 14:55:00,17.27,17.27,17.24,17.24,131800.0,16.525,16.525,16.4963,16.4963,131800.0
2016-09-16 15:00:00,17.24,17.27,17.24,17.26,92076.0,16.4963,16.525,16.4963,16.5154,92076.0
2016-09-16 15:05:00,17.27,17.27,17.25,17.26,95516.0,16.525,16.525,16.5058,16.5154,95516.0
2016-09-16 15:10:00,17.26,17.27,17.24,17.27,197948.0,16.5154,16.525,16.4963,16.525,197948.0
2016-09-16 15:15:00,17.27,17.28,17.26,17.27,197596.0,16.525,16.5345,16.5154,16.525,197596.0
2016-09-16 15:20:00,17.27,17.29,17.27,17.27,186216.0,16.525,16.5441,16.525,16.525,186216.0
2016-09-16 15:25:00,17.28,17.28,17.27,17.27,87256.0,16.5345,16.5345,16.525,16.525,87256.0
2016-09-16 15:30:00,17.28,17.34,17.28,17.32,339080.0,16.5345,16.5919,16.5345,16.5728,339080.0
2016-09-16 15:35:00,17.33,17.34,17.32,17.32,96336.0,16.5824,16.5919,16.5728,16.5728,96336.0
2016-09-16 15:40:00,17.32,17.33,17.31,17.31,148572.0,16.5728,16.5824,16.5632,16.5632,148572.0
2016-09-16 15:45:00,17.31,17.35,17.31,17.34,280968.0,16.5632,16.6015,16.5632,16.5919,280968.0
2016-09-16 15:50:00,17.34,17.34,17.31,17.32,209712.0,16.5919,16.5919,16.5632,16.5728,209712.0
2016-09-16 15:55:00,17.32,17.32,17.28,17.29,768936.0,16.5728,16.5728,16.5345,16.5441,768936.0
2016-09-19 09:30:00,17.42,17.44,17.41,17.43,332876.0,16.6685,16.6876,16.6589,16.6781,332876.0
2016-09-19 09:35:00,17.43,17.47,17.43,17.45,167564.0,16.6781,16.7163,16.6781,16.6972,167564.0
2016-09-19 09:40:00,17.45,17.45,17.43,17.44,149612.0,16.6972,16.6972,16.6781,16.6876,149612.0
2016-09-19 09:45:00,17.44,17.48,17.44,17.47,201768.0,16.6876,16.7259,16.6876,16.7163,201768.0
2016-09-19 09:50:00,17.47,17.49,17.47,17.49,220824.0,16.7163,16.7355,16.7163,16.7355,220824.0
2016-09-19 09:55:00,17.49,17.52,17.48,17.52,330984.0,16.7355,16.7642,16.7259,16.7642,330984.0
2016-09-19 10:00:00,17.53,17.54,17.52,17.53,215040.0,16.7738,16.7833,16.7642,16.7738,215040.0
2016-09-19 10:05:00,17.52,17.53,17.5,17.51,298720.0,16.7642,16.7738,16.745,16.7546,298720.0
2016-09-19 10:10:00,17.52,17.52,17.49,17.49,114240.0,16.7642,16.7642,16.7355,16.7355,114240.0
2016-09-19 10:15:00,17.5,17.51,17.5,17.51,166140.0,16.745,16.7546,16.745,16.7546,166140.0
2016-09-19 10:20:00,17.51,17.52,17.48,17.5,154496.0,16.7546,16.7642,16.7259,16.745,154496.0
2016-09-19 10:25:00,17.5,17.5,17.48,17.49,120788.0,16.745,16.745,16.7259,16.7355,120788.0
2016-09-19 10:30:00,17.49,17.5,17.49,17.49,108068.0,16.7355,16.745,16.7355,16.7355,108068.0
2016-09-19 10:35:00,17.49,17.49,17.45,17.47,166488.0,16.7355,16.7355,16.6972,16.7163,166488.0
2016-09-19 10:40:00,17.47,17.47,17.46,17.47,43600.0,16.7163,16.7163,16.7068,16.7163,43600.0
2016-09-19 10:45:00,17.47,17.47,17.45,17.46,40072.0,16.7163,16.7163,16.6972,16.7068,40072.0
2016-09-19 10:50:00,17.45,17.46,17.45,17.46,28300.0,16.6972,16.7068,16.6972,16.7068,28300.0
2016-09-19 10:55:00,17.46,17.46,17.43,17.45,36528.0,16.7068,16.7068,16.6781,16.6972,36528.0
2016-09-19 11:00:00,17.45,17.45,17.44,17.45,30800.0,16.6972,16.6972,16.6876,16.6972,30800.0
2016-09-19 11:05:00,17.45,17.48,17.45,17.47,92164.0,16.6972,16.7259,16.6972,16.7163,92164.0
2016-09-19 11:10:00,17.47,17.47,17.46,17.46,78800.0,16.7163,16.7163,16.7068,16.7068,78800.0
2016-09-19 11:15:00,17.46,17.47,17.45,17.47,78892.0,16.7068,16.7163,16.6972,16.7163,78892.0
2016-09-19 11:20:00,17.47,17.47,17.44,17.45,98224.0,16.7163,16.7163,16.6876,16.6972,98224.0
2016-09-19 11:25:00,17.45,17.46,17.44,17.46,25200.0,16.6972,16.7068,16.6876,16.7068,25200.0
2016-09-19 11:30:00,17.46,17.46,17.44,17.46,38784.0,16.7068,16.7068,16.6876,16.7068,38784.0
2016-09-19 11:35:00,17.48,17.49,17.47,17.47,129480.0,16.7259,16.7355,16.7163,16.7163,129480.0
2016-09-19 11:40:00,17.48,17.48,17.47,17.47,36600.0,16.7259,16.7259,16.7163,16.7163,36600.0
2016-09-19 11:45:00,17.46,17.48,17.46,17.47,49924.0,16.7068,16.7259,16.7068,16.7163,49924.0
2016-09-19 11:50:00,17.47,17.48,17.47,17.48,78124.0,16.7163,16.7259,16.7163,16.7259,78124.0
2016-09-19 11:55:00,17.48,17.48,17.47,17.48,137760.0,16.7259,16.7259,16.7163,16.7259,137760.0
2016-09-19 12:00:00,17.48,17.48,17.48,17.48,19200.0,16.7259,16.7259,16.7259,16.7259,19200.0
2016-09-19 12:05:00,17.48,17.49,17.46,17.46,112900.0,16.7259,16.7355,16.7068,16.7068,112900.0
2016-09-19 12:10:00,17.46,17.46,17.39,17.39,214892.0,16.7068,16.7068,16.6398,16.6398,214892.0
2016-09-19 12:15:00,17.39,17.39,17.35,17.37,336828.0,16.6398,16.6398,16.6015,16.6207,336828.0
2016-09-19 12:20:00,17.37,17.37,17.35,17.36,380628.0,16.6207,16.6207,16.6015,16.6111,380628.0
2016-09-19 12:25:00,17.36,17.38,17.36,17.38,431668.0,16.6111,16.6302,16.6111,16.6302,431668.0
2016-09-19 12:30:00,17.37,17.39,17.37,17.38,120916.0,16.6207,16.6398,16.6207,16.6302,120916.0
2016-09-19 12:35:00,17.38,17.38,17.36,17.38,280788.0,16.6302,16.6302,16.6111,16.6302,280788.0
2016-09-19 12:40:00,17.37,17.39,17.37,17.38,163980.0,16.6207,16.6398,16.6207,16.6302,163980.0
2016-09-19 12:45:00,17.38,17.39,17.36,17.37,192628.0,16.6302,16.6398,16.6111,16.6207,192628.0
2016-09-19 12:50:00,17.37,17.38,17.37,17.37,170792.0,16.6207,16.6302,16.6207,16.6207,170792.0
2016-09-19 12:55:00,17.37,17.38,17.34,17.34,94744.0,16.6207,16.6302,16.5919,16.5919,94744.0
2016-09-19 13:00:00,17.34,17.34,17.32,17.34,218348.0,16.5919,16.5919,16.5728,16.5919,218348.0
2016-09-19 13:05:00,17.33,17.36,17.33,17.36,107700.0,16.5824,16.6111,16.5824,16.6111,107700.0
2016-09-19 13:10:00,17.35,17.36,17.35,17.35,97496.0,16.6015,16.6111,16.6015,16.6015,97496.0
2016-09-19 13:15:00,17.35,17.37,17.35,17.35,339748.0,16.6015,16.6207,16.6015,16.6015,339748.0
2016-09-19 13:20:00,17.35,17.35,17.33,17.34,35444.0,16.6015,16.6015,16.5824,16.5919,35444.0
2016-09-19 13:25:00,17.34,17.35,17.33,17.33,220464.0,16.5919,16.6015,16.5824,16.5824,220464.0
2016-09-19 13:30:00,17.33,17.33,17.27,17.27,288200.0,16.5824,16.5824,16.525,16.525,288200.0
2016-09-19 13:35:00,17.26,17.26,17.24,17.25,317956.0,16.5154,16.5154,16.4963,16.5058,317956.0
2016-09-19 13:40:00,17.25,17.27,17.25,17.25,120060.0,16.5058,16.525,16.5058,16.5058,120060.0
2016-09-19 13:45:00,17.25,17.28,17.25,17.28,107308.0,16.5058,16.5345,16.5058,16.5345,107308.0
2016-09-19 13:50:00,17.28,17.3,17.27,17.3,187200.0,16.5345,16.5537,16.525,16.5537,187200.0
2016-09-19 13:55:00,17.3,17.32,17.29,17.32,35960.0,16.5537,16.5728,16.5441,16.5728,35960.0
2016-09-19 14:00:00,17.32,17.34,17.31,17.34,127428.0,16.5728,16.5919,16.5632,16.5919,127428.0
2016-09-19 14:05:00,17.33,17.34,17.33,17.34,118868.0,16.5824,16.5919,16.5824,16.5919,118868.0
2016-09-19 14:10:00,17.35,17.37,17.34,17.36,183432.0,16.6015,16.6207,16.5919,16.6111,183432.0
2016-09-19 14:15:00,17.36,17.37,17.36,17.36,26400.0,16.6111,16.6207,16.6111,16.6111,26400.0
2016-09-19 14:20:00,17.36,17.36,17.35,17.36,80552.0,16.6111,16.6111,16.6015,16.6111,80552.0
2016-09-19 14:25:00,17.36,17.36,17.35,17.36,47724.0,16.6111,16.6111,16.6015,16.6111,47724.0
2016-09-19 14:30:00,17.36,17.38,17.36,17.37,93212.0,16.6111,16.6302,16.6111,16.6207,93212.0
2016-09-19 14:35:00,17.38,17.38,17.36,17.36,98576.0,16.6302,16.6302,16.6111,16.6111,98576.0
2016-09-19 14:40:00,17.36,17.38,17.36,17.36,31748.0,16.6111,16.6302,16.6111,16.6111,31748.0
2016-09-19 14:45:00,17.37,17.41,17.37,17.4,103048.0,16.6207,16.6589,16.6207,16.6494,103048.0
2016-09-19 14:50:00,17.4,17.41,17.4,17.4,55384.0,16.6494,16.6589,16.6494,16.6494,55384.0
2016-09-19 14:55:00,17.4,17.42,17.4,17.41,64468.0,16.6494,16.6685,16.6494,16.6589,64468.0
2016-09-19 15:00:00,17.41,17.42,17.4,17.4,124512.0,16.6589,16.6685,16.6494,16.6494,124512.0
2016-09-19 15:05:00,17.4,17.41,17.37,17.38,94556.0,16.6494,16.6589,16.6207,16.6302,94556.0
2016-09-19 15:10:00,17.37,17.38,17.36,17.36,79212.0,16.6207,16.6302,16.6111,16.6111,79212.0
2016-09-19 15:15:00,17.36,17.36,17.32,17.34,176580.0,16.6111,16.6111,16.5728,16.5919,176580.0
2016-09-19 15:20:00,17.34,17.36,17.34,17.36,102460.0,16.5919,16.6111,16.5919,16.6111,102460.0
2016-09-19 15:25:00,17.35,17.38,17.33,17.33,77852.0,16.6015,16.6302,16.5824,16.5824,77852.0
2016-09-19 15:30:00,17.33,17.34,17.28,17.3,187892.0,16.5824,16.5919,16.5345,16.5537,187892.0
2016-09-19 15:35:00,17.3,17.33,17.29,17.32,177820.0,16.5537,16.5824,16.5441,16.5728,177820.0
2016-09-19 15:40:00,17.32,17.35,17.31,17.33,311672.0,16.5728,16.6015,16.5632,16.5824,311672.0
2016-09-19 15:45:00,17.33,17.35,17.32,17.33,177116.0,16.5824,16.6015,16.5728,16.5824,177116.0
2016-09-19 15:50:00,17.33,17.34,17.31,17.33,114200.0,16.5824,16.5919,16.5632,16.5824,114200.0
2016-09-19 15:55:00,17.33,17.33,17.29,17.3,502008.0,16.5824,16.5824,16.5441,16.5537,502008.0
2016-09-20 09:30:00,17.46,17.48,17.43,17.46,223244.0,16.7068,16.7259,16.6781,16.7068,223244.0
2016-09-20 09:35:00,17.46,17.48,17.41,17.41,166692.0,16.7068,16.7259,16.6589,16.6589,166692.0
2016-09-20 09:40:00,17.42,17.43,17.4,17.42,94256.0,16.6685,16.6781,16.6494,16.6685,94256.0
2016-09-20 09:45:00,17.42,17.43,17.4,17.42,51136.0,16.6685,16.6781,16.6494,16.6685,51136.0
2016-09-20 09:50:00,17.43,17.46,17.43,17.46,188864.0,16.6781,16.7068,16.6781,16.7068,188864.0
2016-09-20 09:55:00,17.46,17.47,17.44,17.45,104816.0,16.7068,16.7163,16.6876,16.6972,104816.0
2016-09-20 10:00:00,17.46,17.49,17.46,17.46,121348.0,16.7068,16.7355,16.7068,16.7068,121348.0
2016-09-20 10:05:00,17.47,17.47,17.45,17.45,107200.0,16.7163,16.7163,16.6972,16.6972,107200.0
2016-09-20 10:10:00,17.45,17.45,17.43,17.43,66836.0,16.6972,16.6972,16.6781,16.6781,66836.0
2016-09-20 10:15:00,17.43,17.45,17.42,17.44,138744.0,16.6781,16.6972,16.6685,16.6876,138744.0
2016-09-20 10:20:00,17.44,17.44,17.42,17.42,116040.0,16.6876,16.6876,16.6685,16.6685,116040.0
2016-09-20 10:25:00,17.42,17.44,17.41,17.43,100984.0,16.6685,16.6876,16.6589,16.6781,100984.0
2016-09-20 10:30:00,17.43,17.44,17.39,17.39,157540.0,16.6781,16.6876,16.6398,16.6398,157540.0
2016-09-20 10:35:00,17.38,17.4,17.36,17.36,126872.0,16.6302,16.6494,16.6111,16.6111,126872.0
2016-09-20 10:40:00,17.36,17.38,17.35,17.37,224320.0,16.6111,16.6302,16.6015,16.6207,224320.0
2016-09-20 10:45:00,17.37,17.4,17.37,17.4,30524.0,16.6207,16.6494,16.6207,16.6494,30524.0
2016-09-20 10:50:00,17.4,17.4,17.38,17.38,75588.0,16.6494,16.6494,16.6302,16.6302,75588.0
2016-09-20 10:55:00,17.38,17.39,17.38,17.38,15200.0,16.6302,16.6398,16.6302,16.6302,15200.0
2016-09-20 11:00:00,17.38,17.4,17.38,17.4,11200.0,16.6302,16.6494,16.6302,16.6494,11200.0
2016-09-20 11:05:00,17.41,17.43,17.4,17.42,118704.0,16.6589,16.6781,16.6494,16.6685,118704.0
2016-09-20 11:10:00,17.42,17.43,17.4,17.41,75136.0,16.6685,16.6781,16.6494,16.6589,75136.0
2016-09-20 11:15:00,17.42,17.42,17.41,17.41,34068.0,16.6685,16.6685,16.6589,16.6589,34068.0
2016-09-20 11:20:00,17.42,17.43,17.4,17.4,52908.0,16.6685,16.6781,16.6494,16.6494,52908.0
2016-09-20 11:25:00,17.4,17.41,17.39,17.39,128500.0,16.6494,16.6589,16.6398,16.6398,128500.0
2016-09-20 11:30:00,17.39,17.41,17.38,17.39,122260.0,16.6398,16.6589,16.6302,16.6398,122260.0
2016-09-20 11:35:00,17.38,17.39,17.38,17.38,88140.0,16.6302,16.6398,16.6302,16.6302,88140.0
2016-09-20 11:40:00,17.38,17.4,17.38,17.39,111492.0,16.6302,16.6494,16.6302,16.6398,111492.0
2016-09-20 11:45:00,17.4,17.4,17.38,17.39,66296.0,16.6494,16.6494,16.6302,16.6398,66296.0
2016-09-20 11:50:00,17.4,17.4,17.39,17.39,54400.0,16.6494,16.6494,16.6398,16.6398,54400.0
2016-09-20 11:55:00,17.4,17.4,17.36,17.36,165328.0,16.6494,16.6494,16.6111,16.6111,165328.0
2016-09-20 12:00:00,17.36,17.37,17.35,17.36,95876.0,16.6111,16.6207,16.6015,16.6111,95876.0
2016-09-20 12:05:00,17.36,17.36,17.35,17.36,80536.0,16.6111,16.6111,16.6015,16.6111,80536.0
2016-09-20 12:10:00,17.36,17.37,17.34,17.34,83096.0,16.6111,16.6207,16.5919,16.5919,83096.0
2016-09-20 12:15:00,17.34,17.36,17.34,17.35,154952.0,16.5919,16.6111,16.5919,16.6015,154952.0
2016-09-20 12:20:00,17.36,17.38,17.36,17.37,99720.0,16.6111,16.6302,16.6111,16.6207,99720.0
2016-09-20 12:25:00,17.37,17.4,17.37,17.39,133308.0,16.6207,16.6494,16.6207,16.6398,133308.0
2016-09-20 12:30:00,17.39,17.39,17.36,17.36,71736.0,16.6398,16.6398,16.6111,16.6111,71736.0
2016-09-20 12:35:00,17.36,17.37,17.34,17.36,114184.0,16.6111,16.6207,16.5919,16.6111,114184.0
2016-09-20 12:40:00,17.37,17.37,17.36,17.37,14600.0,16.6207,16.6207,16.6111,16.6207,14600.0
2016-09-20 12:45:00,17.36,17.36,17.32,17.32,85060.0,16.6111,16.6111,16.5728,16.5728,85060.0
2016-09-20 12:50:00,17.33,17.35,17.33,17.35,83056.0,16.5824,16.6015,16.5824,16.6015,83056.0
2016-09-20 12:55:00,17.35,17.35,17.3,17.31,157164.0,16.6015,16.6015,16.5537,16.5632,157164.0
2016-09-20 13:00:00,17.31,17.32,17.29,17.31,200392.0,16.5632,16.5728,16.5441,16.5632,200392.0
2016-09-20 13:05:00,17.31,17.33,17.31,17.32,59352.0,16.5632,16.5824,16.5632,16.5728,59352.0
2016-09-20 13:10:00,17.32,17.34,17.32,17.33,202804.0,16.5728,16.5919,16.5728,16.5824,202804.0
2016-09-20 13:15:00,17.33,17.34,17.32,17.34,111836.0,16.5824,16.5919,16.5728,16.5919,111836.0
2016-09-20 13:20:00,17.33,17.34,17.32,17.33,95852.0,16.5824,16.5919,16.5728,16.5824,95852.0
2016-09-20 13:25:00,17.33,17.34,17.33,17.34,21056.0,16.5824,16.5919,16.5824,16.5919,21056.0
2016-09-20 13:30:00,17.34,17.34,17.33,17.34,55076.0,16.5919,16.5919,16.5824,16.5919,55076.0
2016-09-20 13:35:00,17.34,17.36,17.33,17.36,94996.0,16.5919,16.6111,16.5824,16.6111,94996.0
2016-09-20 13:40:00,17.35,17.35,17.34,17.35,12800.0,16.6015,16.6015,16.5919,16.6015,12800.0
2016-09-20 13:45:00,17.34,17.35,17.33,17.35,189672.0,16.5919,16.6015,16.5824,16.6015,189672.0
2016-09-20 13:50:00,17.34,17.35,17.34,17.35,199600.0,16.5919,16.6015,16.5919,16.6015,199600.0
2016-09-20 13:55:00,17.35,17.38,17.35,17.38,148708.0,16.6015,16.6302,16.6015,16.6302,148708.0
2016-09-20 14:00:00,17.37,17.38,17.37,17.38,53520.0,16.6207,16.6302,16.6207,16.6302,53520.0
2016-09-20 14:05:00,17.38,17.39,17.38,17.38,55916.0,16.6302,16.6398,16.6302,16.6302,55916.0
2016-09-20 14:10:00,17.38,17.38,17.37,17.37,12400.0,16.6302,16.6302,16.6207,16.6207,12400.0
2016-09-20 14:15:00,17.38,17.38,17.36,17.37,117124.0,16.6302,16.6302,16.6111,16.6207,117124.0
2016-09-20 14:20:00,17.38,17.38,17.36,17.36,80052.0,16.6302,16.6302,16.6111,16.6111,80052.0
2016-09-20 14:25:00,17.36,17.36,17.35,17.36,154452.0,16.6111,16.6111,16.6015,16.6111,154452.0
2016-09-20 14:30:00,17.36,17.38,17.36,17.38,66520.0,16.6111,16.6302,16.6111,16.6302,66520.0
2016-09-20 14:35:00,17.38,17.39,17.37,17.39,33124.0,16.6302,16.6398,16.6207,16.6398,33124.0
2016-09-20 14:40:00,17.39,17.39,17.37,17.37,53032.0,16.6398,16.6398,16.6207,16.6207,53032.0
2016-09-20 14:45:00,17.36,17.38,17.36,17.38,345476.0,16.6111,16.6302,16.6111,16.6302,345476.0
2016-09-20 14:50:00,17.38,17.38,17.37,17.38,24892.0,16.6302,16.6302,16.6207,16.6302,24892.0
2016-09-20 14:55:00,17.38,17.41,17.38,17.39,94504.0,16.6302,16.6589,16.6302,16.6398,94504.0
2016-09-20 15:00:00,17.39,17.39,17.38,17.38,205528.0,16.6398,16.6398,16.6302,16.6302,205528.0
2016-09-20 15:05:00,17.38,17.38,17.37,17.38,209968.0,16.6302,16.6302,16.6207,16.6302,209968.0
2016-09-20 15:10:00,17.38,17.41,17.38,17.41,70192.0,16.6302,16.6589,16.6302,16.6589,70192.0
2016-09-20 15:15:00,17.41,17.41,17.39,17.4,55356.0,16.6589,16.6589,16.6398,16.6494,55356.0
2016-09-20 15:20:00,17.4,17.41,17.38,17.39,262496.0,16.6494,16.6589,16.6302,16.6398,262496.0
2016-09-20 15:25:00,17.39,17.41,17.39,17.4,224312.0,16.6398,16.6589,16.6398,16.6494,224312.0
2016-09-20 15:30:00,17.39,17.39,17.37,17.37,287868.0,16.6398,16.6398,16.6207,16.6207,287868.0
2016-09-20 15:35:00,17.37,17.39,17.37,17.38,139308.0,16.6207,16.6398,16.6207,16.6302,139308.0
2016-09-20 15:40:00,17.38,17.39,17.35,17.36,397124.0,16.6302,16.6398,16.6015,16.6111,397124.0
2016-09-20 15:45:00,17.36,17.38,17.36,17.37,127788.0,16.6111,16.6302,16.6111,16.6207,127788.0
2016-09-20 15:50:00,17.37,17.37,17.35,17.35,541908.0,16.6207,16.6207,16.6015,16.6015,541908.0
2016-09-20 15:55:00,17.35,17.36,17.3,17.3,1043340.0,16.6015,16.6111,16.5537,16.5537,1043340.0
2016-09-21 09:30:00,17.41,17.46,17.41,17.45,226380.0,16.6732,16.7211,16.6732,16.7115,226380.0
2016-09-21 09:35:00,17.44,17.45,17.43,17.44,182400.0,16.7019,16.7115,16.6924,16.7019,182400.0
2016-09-21 09:40:00,17.44,17.46,17.42,17.42,63264.0,16.7019,16.7211,16.6828,16.6828,63264.0
2016-09-21 09:45:00,17.43,17.43,17.43,17.43,40400.0,16.6924,16.6924,16.6924,16.6924,40400.0
2016-09-21 09:50:00,17.44,17.47,17.43,17.46,69188.0,16.7019,16.7307,16.6924,16.7211,69188.0
2016-09-21 09:55:00,17.46,17.47,17.45,17.46,92296.0,16.7211,16.7307,16.7115,16.7211,92296.0
2016-09-21 10:00:00,17.47,17.47,17.46,17.47,78440.0,16.7307,16.7307,16.7211,16.7307,78440.0
2016-09-21 10:05:00,17.47,17.49,17.46,17.46,124560.0,16.7307,16.7498,16.7211,16.7211,124560.0
2016-09-21 10:10:00,17.46,17.47,17.45,17.46,56880.0,16.7211,16.7307,16.7115,16.7211,56880.0
2016-09-21 10:15:00,17.47,17.47,17.45,17.46,108204.0,16.7307,16.7307,16.7115,16.7211,108204.0
2016-09-21 10:20:00,17.47,17.47,17.46,17.46,120556.0,16.7307,16.7307,16.7211,16.7211,120556.0
2016-09-21 10:25:00,17.47,17.47,17.44,17.45,73144.0,16.7307,16.7307,16.7019,16.7115,73144.0
2016-09-21 10:30:00,17.46,17.47,17.44,17.45,79476.0,16.7211,16.7307,16.7019,16.7115,79476.0
2016-09-21 10:35:00,17.46,17.47,17.45,17.46,83688.0,16.7211,16.7307,16.7115,16.7211,83688.0
2016-09-21 10:40:00,17.46,17.48,17.46,17.48,39600.0,16.7211,16.7402,16.7211,16.7402,39600.0
2016-09-21 10:45:00,17.47,17.47,17.42,17.44,133944.0,16.7307,16.7307,16.6828,16.7019,133944.0
2016-09-21 10:50:00,17.44,17.45,17.43,17.44,61992.0,16.7019,16.7115,16.6924,16.7019,61992.0
2016-09-21 10:55:00,17.44,17.45,17.41,17.41,79068.0,16.7019,16.7115,16.6732,16.6732,79068.0
2016-09-21 11:00:00,17.41,17.43,17.41,17.43,40636.0,16.6732,16.6924,16.6732,16.6924,40636.0
2016-09-21 11:05:00,17.42,17.42,17.4,17.4,46800.0,16.6828,16.6828,16.6636,16.6636,46800.0
2016-09-21 11:10:00,17.39,17.4,17.38,17.4,57444.0,16.6541,16.6636,16.6445,16.6636,57444.0
2016-09-21 11:15:00,17.4,17.4,17.38,17.39,58112.0,16.6636,16.6636,16.6445,16.6541,58112.0
2016-09-21 11:20:00,17.4,17.41,17.4,17.4,56320.0,16.6636,16.6732,16.6636,16.6636,56320.0
2016-09-21 11:25:00,17.4,17.41,17.4,17.41,29576.0,16.6636,16.6732,16.6636,16.6732,29576.0
2016-09-21 11:30:00,17.41,17.41,17.38,17.38,84996.0,16.6732,16.6732,16.6445,16.6445,84996.0
2016-09-21 11:35:00,17.39,17.4,17.39,17.4,24836.0,16.6541,16.6636,16.6541,16.6636,24836.0
2016-09-21 11:40:00,17.41,17.41,17.38,17.38,156116.0,16.6732,16.6732,16.6445,16.6445,156116.0
2016-09-21 11:45:00,17.39,17.4,17.38,17.39,27868.0,16.6541,16.6636,16.6445,16.6541,27868.0
2016-09-21 11:50:00,17.4,17.4,17.38,17.38,52000.0,16.6636,16.6636,16.6445,16.6445,52000.0
2016-09-21 11:55:00,17.38,17.4,17.38,17.4,49580.0,16.6445,16.6636,16.6445,16.6636,49580.0
2016-09-21 12:00:00,17.4,17.4,17.38,17.4,26920.0,16.6636,16.6636,16.6445,16.6636,26920.0
2016-09-21 12:05:00,17.4,17.41,17.39,17.39,83072.0,16.6636,16.6732,16.6541,16.6541,83072.0
2016-09-21 12:10:00,17.39,17.39,17.36,17.36,81216.0,16.6541,16.6541,16.6253,16.6253,81216.0
2016-09-21 12:15:00,17.36,17.36,17.3,17.3,173576.0,16.6253,16.6253,16.5679,16.5679,173576.0
2016-09-21 12:20:00,17.31,17.33,17.31,17.32,93664.0,16.5774,16.5966,16.5774,16.587,93664.0
2016-09-21 12:25:00,17.31,17.32,17.3,17.31,143272.0,16.5774,16.587,16.5679,16.5774,143272.0
2016-09-21 12:30:00,17.32,17.32,17.3,17.3,104148.0,16.587,16.587,16.5679,16.5679,104148.0
2016-09-21 12:35:00,17.3,17.31,17.29,17.29,84744.0,16.5679,16.5774,16.5583,16.5583,84744.0
2016-09-21 12:40:00,17.29,17.31,17.29,17.31,75200.0,16.5583,16.5774,16.5583,16.5774,75200.0
2016-09-21 12:45:00,17.31,17.32,17.31,17.31,62448.0,16.5774,16.587,16.5774,16.5774,62448.0
2016-09-21 12:50:00,17.31,17.34,17.31,17.34,59512.0,16.5774,16.6062,16.5774,16.6062,59512.0
2016-09-21 12:55:00,17.34,17.36,17.33,17.36,56448.0,16.6062,16.6253,16.5966,16.6253,56448.0
2016-09-21 13:00:00,17.36,17.38,17.36,17.37,47124.0,16.6253,16.6445,16.6253,16.6349,47124.0
2016-09-21 13:05:00,17.36,17.37,17.35,17.36,85808.0,16.6253,16.6349,16.6157,16.6253,85808.0
2016-09-21 13:10:00,17.36,17.36,17.35,17.35,90148.0,16.6253,16.6253,16.6157,16.6157,90148.0
2016-09-21 13:15:00,17.35,17.35,17.33,17.34,73380.0,16.6157,16.6157,16.5966,16.6062,73380.0
2016-09-21 13:20:00,17.34,17.35,17.32,17.32,84000.0,16.6062,16.6157,16.587,16.587,84000.0
2016-09-21 13:25:00,17.32,17.34,17.32,17.33,44076.0,16.587,16.6062,16.587,16.5966,44076.0
2016-09-21 13:30:00,17.33,17.34,17.32,17.34,49008.0,16.5966,16.6062,16.587,16.6062,49008.0
2016-09-21 13:35:00,17.34,17.35,17.33,17.33,58008.0,16.6062,16.6157,16.5966,16.5966,58008.0
2016-09-21 13:40:00,17.33,17.34,17.32,17.34,58020.0,16.5966,16.6062,16.587,16.6062,58020.0
2016-09-21 13:45:00,17.33,17.37,17.33,17.35,78324.0,16.5966,16.6349,16.5966,16.6157,78324.0
2016-09-21 13:50:00,17.35,17.35,17.33,17.33,46600.0,16.6157,16.6157,16.5966,16.5966,46600.0
2016-09-21 13:55:00,17.34,17.38,17.34,17.36,212544.0,16.6062,16.6445,16.6062,16.6253,212544.0
2016-09-21 14:00:00,17.36,17.46,17.31,17.41,847648.0,16.6253,16.7211,16.5774,16.6732,847648.0
2016-09-21 14:05:00,17.42,17.48,17.41,17.45,414516.0,16.6828,16.7402,16.6732,16.7115,414516.0
2016-09-21 14:10:00,17.46,17.52,17.46,17.47,406692.0,16.7211,16.7786,16.7211,16.7307,406692.0
2016-09-21 14:15:00,17.47,17.5,17.43,17.44,431360.0,16.7307,16.7594,16.6924,16.7019,431360.0
2016-09-21 14:20:00,17.45,17.47,17.39,17.39,500508.0,16.7115,16.7307,16.6541,16.6541,500508.0
2016-09-21 14:25:00,17.39,17.42,17.35,17.37,415524.0,16.6541,16.6828,16.6157,16.6349,415524.0
2016-09-21 14:30:00,17.37,17.41,17.36,17.4,283096.0,16.6349,16.6732,16.6253,16.6636,283096.0
2016-09-21 14:35:00,17.4,17.47,17.39,17.44,314820.0,16.6636,16.7307,16.6541,16.7019,314820.0
2016-09-21 14:40:00,17.44,17.48,17.43,17.46,270884.0,16.7019,16.7402,16.6924,16.7211,270884.0
2016-09-21 14:45:00,17.46,17.5,17.44,17.46,333660.0,16.7211,16.7594,16.7019,16.7211,333660.0
2016-09-21 14:50:00,17.45,17.47,17.45,17.45,72728.0,16.7115,16.7307,16.7115,16.7115,72728.0
2016-09-21 14:55:00,17.46,17.54,17.46,17.53,416408.0,16.7211,16.7977,16.7211,16.7881,416408.0
2016-09-21 15:00:00,17.53,17.54,17.5,17.53,308044.0,16.7881,16.7977,16.7594,16.7881,308044.0
2016-09-21 15:05:00,17.53,17.58,17.53,17.55,318608.0,16.7881,16.836,16.7881,16.8073,318608.0
2016-09-21 15:10:00,17.55,17.59,17.55,17.59,254300.0,16.8073,16.8456,16.8073,16.8456,254300.0
2016-09-21 15:15:00,17.59,17.61,17.59,17.59,244724.0,16.8456,16.8647,16.8456,16.8456,244724.0
2016-09-21 15:20:00,17.58,17.62,17.58,17.59,284300.0,16.836,16.8743,16.836,16.8456,284300.0
2016-09-21 15:25:00,17.59,17.61,17.59,17.6,185988.0,16.8456,16.8647,16.8456,16.8552,185988.0
2016-09-21 15:30:00,17.6,17.64,17.6,17.63,327144.0,16.8552,16.8935,16.8552,16.8839,327144.0
2016-09-21 15:35:00,17.64,17.65,17.63,17.64,301028.0,16.8935,16.9031,16.8839,16.8935,301028.0
2016-09-21 15:40:00,17.65,17.68,17.64,17.68,434600.0,16.9031,16.9318,16.8935,16.9318,434600.0
2016-09-21 15:45:00,17.68,17.71,17.68,17.69,230296.0,16.9318,16.9605,16.9318,16.9414,230296.0
2016-09-21 15:50:00,17.69,17.7,17.67,17.67,581328.0,16.9414,16.9509,16.9222,16.9222,581328.0
2016-09-21 15:55:00,17.67,17.69,17.66,17.67,791448.0,16.9222,16.9414,16.9126,16.9222,791448.0
2016-09-22 09:30:00,17.86,17.91,17.85,17.9,810592.0,17.1042,17.152,17.0946,17.1425,810592.0
2016-09-22 09:35:00,17.91,17.93,17.9,17.9,455488.0,17.152,17.1712,17.1425,17.1425,455488.0
2016-09-22 09:40:00,17.9,17.9,17.88,17.89,214132.0,17.1425,17.1425,17.1233,17.1329,214132.0
2016-09-22 09:45:00,17.89,17.93,17.89,17.92,248064.0,17.1329,17.1712,17.1329,17.1616,248064.0
2016-09-22 09:50:00,17.92,17.93,17.91,17.92,121984.0,17.1616,17.1712,17.152,17.1616,121984.0
2016-09-22 09:55:00,17.92,17.93,17.91,17.91,72400.0,17.1616,17.1712,17.152,17.152,72400.0
2016-09-22 10:00:00,17.91,17.92,17.89,17.9,155868.0,17.152,17.1616,17.1329,17.1425,155868.0
2016-09-22 10:05:00,17.9,17.9,17.87,17.87,114736.0,17.1425,17.1425,17.1137,17.1137,114736.0
2016-09-22 10:10:00,17.87,17.89,17.86,17.88,90312.0,17.1137,17.1329,17.1042,17.1233,90312.0
2016-09-22 10:15:00,17.88,17.89,17.88,17.89,57968.0,17.1233,17.1329,17.1233,17.1329,57968.0
2016-09-22 10:20:00,17.88,17.9,17.87,17.9,79420.0,17.1233,17.1425,17.1137,17.1425,79420.0
2016-09-22 10:25:00,17.9,17.92,17.9,17.91,164476.0,17.1425,17.1616,17.1425,17.152,164476.0
2016-09-22 10:30:00,17.91,17.95,17.91,17.95,90476.0,17.152,17.1904,17.152,17.1904,90476.0
2016-09-22 10:35:00,17.95,17.95,17.92,17.93,62056.0,17.1904,17.1904,17.1616,17.1712,62056.0
2016-09-22 10:40:00,17.93,17.93,17.9,17.91,137512.0,17.1712,17.1712,17.1425,17.152,137512.0
2016-09-22 10:45:00,17.91,17.92,17.91,17.91,43064.0,17.152,17.1616,17.152,17.152,43064.0
2016-09-22 10:50:00,17.91,17.92,17.89,17.89,136424.0,17.152,17.1616,17.1329,17.1329,136424.0
2016-09-22 10:55:00,17.9,17.9,17.89,17.89,73892.0,17.1425,17.1425,17.1329,17.1329,73892.0
2016-09-22 11:00:00,17.89,17.9,17.88,17.88,99280.0,17.1329,17.1425,17.1233,17.1233,99280.0
2016-09-22 11:05:00,17.88,17.88,17.87,17.87,126700.0,17.1233,17.1233,17.1137,17.1137,126700.0
2016-09-22 11:10:00,17.87,17.87,17.85,17.86,226024.0,17.1137,17.1137,17.0946,17.1042,226024.0
2016-09-22 11:15:00,17.86,17.87,17.85,17.87,105988.0,17.1042,17.1137,17.0946,17.1137,105988.0
2016-09-22 11:20:00,17.87,17.87,17.86,17.86,104820.0,17.1137,17.1137,17.1042,17.1042,104820.0
2016-09-22 11:25:00,17.86,17.86,17.84,17.85,74256.0,17.1042,17.1042,17.085,17.0946,74256.0
2016-09-22 11:30:00,17.85,17.87,17.85,17.87,276176.0,17.0946,17.1137,17.0946,17.1137,276176.0
2016-09-22 11:35:00,17.87,17.88,17.86,17.87,194656.0,17.1137,17.1233,17.1042,17.1137,194656.0
2016-09-22 11:40:00,17.87,17.87,17.86,17.86,91188.0,17.1137,17.1137,17.1042,17.1042,91188.0
2016-09-22 11:45:00,17.86,17.87,17.86,17.86,56600.0,17.1042,17.1137,17.1042,17.1042,56600.0
2016-09-22 11:50:00,17.86,17.86,17.85,17.85,151392.0,17.1042,17.1042,17.0946,17.0946,151392.0
2016-09-22 11:55:00,17.85,17.86,17.85,17.85,99320.0,17.0946,17.1042,17.0946,17.0946,99320.0
2016-09-22 12:00:00,17.86,17.89,17.85,17.88,157392.0,17.1042,17.1329,17.0946,17.1233,157392.0
2016-09-22 12:05:00,17.88,17.88,17.86,17.86,24800.0,17.1233,17.1233,17.1042,17.1042,24800.0
2016-09-22 12:10:00,17.86,17.86,17.85,17.86,82312.0,17.1042,17.1042,17.0946,17.1042,82312.0
2016-09-22 12:15:00,17.86,17.86,17.86,17.86,15480.0,17.1042,17.1042,17.1042,17.1042,15480.0
2016-09-22 12:20:00,17.86,17.86,17.85,17.85,49072.0,17.1042,17.1042,17.0946,17.0946,49072.0
2016-09-22 12:25:00,17.85,17.88,17.85,17.88,120452.0,17.0946,17.1233,17.0946,17.1233,120452.0
2016-09-22 12:30:00,17.88,17.89,17.88,17.88,97704.0,17.1233,17.1329,17.1233,17.1233,97704.0
2016-09-22 12:35:00,17.88,17.88,17.87,17.87,54556.0,17.1233,17.1233,17.1137,17.1137,54556.0
2016-09-22 12:40:00,17.88,17.88,17.86,17.87,60356.0,17.1233,17.1233,17.1042,17.1137,60356.0
2016-09-22 12:45:00,17.88,17.89,17.87,17.89,83964.0,17.1233,17.1329,17.1137,17.1329,83964.0
2016-09-22 12:50:00,17.88,17.89,17.88,17.89,408188.0,17.1233,17.1329,17.1233,17.1329,408188.0
2016-09-22 12:55:00,17.89,17.9,17.88,17.9,85876.0,17.1329,17.1425,17.1233,17.1425,85876.0
2016-09-22 13:00:00,17.9,17.92,17.89,17.91,83836.0,17.1425,17.1616,17.1329,17.152,83836.0
2016-09-22 13:05:00,17.91,17.92,17.91,17.92,78272.0,17.152,17.1616,17.152,17.1616,78272.0
2016-09-22 13:10:00,17.92,17.93,17.92,17.92,55656.0,17.1616,17.1712,17.1616,17.1616,55656.0
2016-09-22 13:15:00,17.93,17.93,17.92,17.92,46384.0,17.1712,17.1712,17.1616,17.1616,46384.0
2016-09-22 13:20:00,17.92,17.92,17.92,17.92,21600.0,17.1616,17.1616,17.1616,17.1616,21600.0
2016-09-22 13:25:00,17.92,17.92,17.9,17.9,28408.0,17.1616,17.1616,17.1425,17.1425,28408.0
2016-09-22 13:30:00,17.91,17.92,17.91,17.92,30396.0,17.152,17.1616,17.152,17.1616,30396.0
2016-09-22 13:35:00,17.92,17.93,17.92,17.93,34000.0,17.1616,17.1712,17.1616,17.1712,34000.0
2016-09-22 13:40:00,17.93,17.93,17.91,17.91,146104.0,17.1712,17.1712,17.152,17.152,146104.0
2016-09-22 13:45:00,17.92,17.92,17.9,17.91,85800.0,17.1616,17.1616,17.1425,17.152,85800.0
2016-09-22 13:50:00,17.91,17.91,17.9,17.9,42016.0,17.152,17.152,17.1425,17.1425,42016.0
2016-09-22 13:55:00,17.91,17.91,17.9,17.91,21600.0,17.152,17.152,17.1425,17.152,21600.0
2016-09-22 14:00:00,17.91,17.91,17.9,17.91,23200.0,17.152,17.152,17.1425,17.152,23200.0
2016-09-22 14:05:00,17.91,17.92,17.91,17.92,24052.0,17.152,17.1616,17.152,17.1616,24052.0
2016-09-22 14:10:00,17.92,17.92,17.83,17.83,359492.0,17.1616,17.1616,17.0754,17.0754,359492.0
2016-09-22 14:15:00,17.83,17.85,17.82,17.84,270812.0,17.0754,17.0946,17.0659,17.085,270812.0
2016-09-22 14:20:00,17.84,17.85,17.82,17.83,174504.0,17.085,17.0946,17.0659,17.0754,174504.0
2016-09-22 14:25:00,17.83,17.86,17.83,17.85,205752.0,17.0754,17.1042,17.0754,17.0946,205752.0
2016-09-22 14:30:00,17.85,17.86,17.83,17.83,275120.0,17.0946,17.1042,17.0754,17.0754,275120.0
2016-09-22 14:35:00,17.82,17.86,17.82,17.86,236972.0,17.0659,17.1042,17.0659,17.1042,236972.0
2016-09-22 14:40:00,17.86,17.87,17.85,17.86,205960.0,17.1042,17.1137,17.0946,17.1042,205960.0
2016-09-22 14:45:00,17.86,17.87,17.86,17.86,187884.0,17.1042,17.1137,17.1042,17.1042,187884.0
2016-09-22 14:50:00,17.86,17.9,17.85,17.9,206784.0,17.1042,17.1425,17.0946,17.1425,206784.0
2016-09-22 14:55:00,17.9,17.91,17.89,17.91,95032.0,17.1425,17.152,17.1329,17.152,95032.0
2016-09-22 15:00:00,17.91,17.92,17.9,17.91,179672.0,17.152,17.1616,17.1425,17.152,179672.0
2016-09-22 15:05:00,17.91,17.92,17.9,17.9,84396.0,17.152,17.1616,17.1425,17.1425,84396.0
2016-09-22 15:10:00,17.89,17.9,17.89,17.9,72184.0,17.1329,17.1425,17.1329,17.1425,72184.0
2016-09-22 15:15:00,17.9,17.9,17.89,17.9,129936.0,17.1425,17.1425,17.1329,17.1425,129936.0
2016-09-22 15:20:00,17.89,17.91,17.89,17.89,122528.0,17.1329,17.152,17.1329,17.1329,122528.0
2016-09-22 15:25:00,17.9,17.91,17.89,17.9,82548.0,17.1425,17.152,17.1329,17.1425,82548.0
2016-09-22 15:30:00,17.9,17.92,17.9,17.92,79184.0,17.1425,17.1616,17.1425,17.1616,79184.0
2016-09-22 15:35:00,17.92,17.94,17.92,17.93,392256.0,17.1616,17.1808,17.1616,17.1712,392256.0
2016-09-22 15:40:00,17.93,17.93,17.91,17.92,67964.0,17.1712,17.1712,17.152,17.1616,67964.0
2016-09-22 15:45:00,17.93,17.93,17.9,17.91,150872.0,17.1712,17.1712,17.1425,17.152,150872.0
2016-09-22 15:50:00,17.91,17.91,17.89,17.91,148676.0,17.152,17.152,17.1329,17.152,148676.0
2016-09-22 15:55:00,17.91,17.92,17.89,17.89,558504.0,17.152,17.1616,17.1329,17.1329,558504.0
2016-09-23 09:30:00,17.81,17.83,17.8,17.83,267220.0,17.0563,17.0754,17.0467,17.0754,267220.0
2016-09-23 09:35:00,17.83,17.84,17.81,17.83,137848.0,17.0754,17.085,17.0563,17.0754,137848.0
2016-09-23 09:40:00,17.83,17.83,17.8,17.8,107160.0,17.0754,17.0754,17.0467,17.0467,107160.0
2016-09-23 09:45:00,17.8,17.8,17.78,17.79,170904.0,17.0467,17.0467,17.0276,17.0371,170904.0
2016-09-23 09:50:00,17.79,17.8,17.78,17.79,137104.0,17.0371,17.0467,17.0276,17.0371,137104.0
2016-09-23 09:55:00,17.79,17.81,17.79,17.79,147284.0,17.0371,17.0563,17.0371,17.0371,147284.0
2016-09-23 10:00:00,17.79,17.81,17.78,17.81,539160.0,17.0371,17.0563,17.0276,17.0563,539160.0
2016-09-23 10:05:00,17.81,17.82,17.78,17.79,202708.0,17.0563,17.0659,17.0276,17.0371,202708.0
2016-09-23 10:10:00,17.79,17.8,17.77,17.8,134200.0,17.0371,17.0467,17.018,17.0467,134200.0
2016-09-23 10:15:00,17.8,17.82,17.79,17.79,129852.0,17.0467,17.0659,17.0371,17.0371,129852.0
2016-09-23 10:20:00,17.8,17.82,17.79,17.82,82400.0,17.0467,17.0659,17.0371,17.0659,82400.0
2016-09-23 10:25:00,17.82,17.82,17.8,17.8,82484.0,17.0659,17.0659,17.0467,17.0467,82484.0
2016-09-23 10:30:00,17.81,17.82,17.79,17.79,78372.0,17.0563,17.0659,17.0371,17.0371,78372.0
2016-09-23 10:35:00,17.8,17.8,17.79,17.79,64000.0,17.0467,17.0467,17.0371,17.0371,64000.0
2016-09-23 10:40:00,17.8,17.83,17.8,17.83,70200.0,17.0467,17.0754,17.0467,17.0754,70200.0
2016-09-23 10:45:00,17.82,17.83,17.82,17.82,37408.0,17.0659,17.0754,17.0659,17.0659,37408.0
2016-09-23 10:50:00,17.82,17.82,17.81,17.82,45000.0,17.0659,17.0659,17.0563,17.0659,45000.0
2016-09-23 10:55:00,17.81,17.82,17.8,17.81,123284.0,17.0563,17.0659,17.0467,17.0563,123284.0
2016-09-23 11:00:00,17.81,17.83,17.8,17.83,171328.0,17.0563,17.0754,17.0467,17.0754,171328.0
2016-09-23 11:05:00,17.82,17.83,17.82,17.82,45576.0,17.0659,17.0754,17.0659,17.0659,45576.0
2016-09-23 11:10:00,17.81,17.82,17.81,17.82,106976.0,17.0563,17.0659,17.0563,17.0659,106976.0
2016-09-23 11:15:00,17.81,17.82,17.79,17.81,60656.0,17.0563,17.0659,17.0371,17.0563,60656.0
2016-09-23 11:20:00,17.8,17.8,17.79,17.8,139332.0,17.0467,17.0467,17.0371,17.0467,139332.0
2016-09-23 11:25:00,17.79,17.81,17.79,17.8,54620.0,17.0371,17.0563,17.0371,17.0467,54620.0
2016-09-23 11:30:00,17.8,17.82,17.8,17.81,126732.0,17.0467,17.0659,17.0467,17.0563,126732.0
2016-09-23 11:35:00,17.82,17.83,17.81,17.82,94220.0,17.0659,17.0754,17.0563,17.0659,94220.0
2016-09-23 11:40:00,17.83,17.83,17.82,17.82,35552.0,17.0754,17.0754,17.0659,17.0659,35552.0
2016-09-23 11:45:00,17.82,17.83,17.8,17.8,136624.0,17.0659,17.0754,17.0467,17.0467,136624.0
2016-09-23 11:50:00,17.8,17.8,17.78,17.79,141080.0,17.0467,17.0467,17.0276,17.0371,141080.0
2016-09-23 11:55:00,17.79,17.79,17.77,17.78,164764.0,17.0371,17.0371,17.018,17.0276,164764.0
2016-09-23 12:00:00,17.77,17.79,17.77,17.78,63644.0,17.018,17.0371,17.018,17.0276,63644.0
2016-09-23 12:05:00,17.78,17.79,17.77,17.77,24204.0,17.0276,17.0371,17.018,17.018,24204.0
2016-09-23 12:10:00,17.78,17.79,17.78,17.78,116244.0,17.0276,17.0371,17.0276,17.0276,116244.0
2016-09-23 12:15:00,17.78,17.79,17.77,17.78,55200.0,17.0276,17.0371,17.018,17.0276,55200.0
2016-09-23 12:20:00,17.78,17.8,17.78,17.79,134020.0,17.0276,17.0467,17.0276,17.0371,134020.0
2016-09-23 12:25:00,17.79,17.8,17.79,17.79,72684.0,17.0371,17.0467,17.0371,17.0371,72684.0
2016-09-23 12:30:00,17.8,17.8,17.79,17.8,49476.0,17.0467,17.0467,17.0371,17.0467,49476.0
2016-09-23 12:35:00,17.8,17.8,17.78,17.79,51660.0,17.0467,17.0467,17.0276,17.0371,51660.0
2016-09-23 12:40:00,17.79,17.79,17.79,17.79,48920.0,17.0371,17.0371,17.0371,17.0371,48920.0
2016-09-23 12:45:00,17.78,17.78,17.77,17.77,96240.0,17.0276,17.0276,17.018,17.018,96240.0
2016-09-23 12:50:00,17.77,17.79,17.77,17.79,115864.0,17.018,17.0371,17.018,17.0371,115864.0
2016-09-23 12:55:00,17.78,17.79,17.78,17.78,160648.0,17.0276,17.0371,17.0276,17.0276,160648.0
2016-09-23 13:00:00,17.78,17.78,17.76,17.78,198740.0,17.0276,17.0276,17.0084,17.0276,198740.0
2016-09-23 13:05:00,17.77,17.77,17.75,17.75,143044.0,17.018,17.018,16.9988,16.9988,143044.0
2016-09-23 13:10:00,17.76,17.76,17.74,17.74,39456.0,17.0084,17.0084,16.9892,16.9892,39456.0
2016-09-23 13:15:00,17.75,17.75,17.74,17.74,10400.0,16.9988,16.9988,16.9892,16.9892,10400.0
2016-09-23 13:20:00,17.75,17.75,17.74,17.75,16480.0,16.9988,16.9988,16.9892,16.9988,16480.0
2016-09-23 13:25:00,17.74,17.77,17.74,17.76,101504.0,16.9892,17.018,16.9892,17.0084,101504.0
2016-09-23 13:30:00,17.76,17.76,17.75,17.75,19720.0,17.0084,17.0084,16.9988,16.9988,19720.0
2016-09-23 13:35:00,17.75,17.75,17.74,17.74,25620.0,16.9988,16.9988,16.9892,16.9892,25620.0
2016-09-23 13:40:00,17.74,17.74,17.73,17.74,76736.0,16.9892,16.9892,16.9797,16.9892,76736.0
2016-09-23 13:45:00,17.74,17.74,17.72,17.72,212848.0,16.9892,16.9892,16.9701,16.9701,212848.0
2016-09-23 13:50:00,17.72,17.72,17.68,17.71,370500.0,16.9701,16.9701,16.9318,16.9605,370500.0
2016-09-23 13:55:00,17.7,17.71,17.68,17.69,461180.0,16.9509,16.9605,16.9318,16.9414,461180.0
2016-09-23 14:00:00,17.68,17.71,17.68,17.7,90648.0,16.9318,16.9605,16.9318,16.9509,90648.0
2016-09-23 14:05:00,17.71,17.72,17.7,17.72,94600.0,16.9605,16.9701,16.9509,16.9701,94600.0
2016-09-23 14:10:00,17.71,17.73,17.71,17.72,95680.0,16.9605,16.9797,16.9605,16.9701,95680.0
2016-09-23 14:15:00,17.72,17.74,17.72,17.73,92988.0,16.9701,16.9892,16.9701,16.9797,92988.0
2016-09-23 14:20:00,17.73,17.73,17.72,17.72,84780.0,16.9797,16.9797,16.9701,16.9701,84780.0
2016-09-23 14:25:00,17.72,17.74,17.72,17.73,75808.0,16.9701,16.9892,16.9701,16.9797,75808.0
2016-09-23 14:30:00,17.72,17.74,17.72,17.74,144152.0,16.9701,16.9892,16.9701,16.9892,144152.0
2016-09-23 14:35:00,17.74,17.74,17.73,17.73,75976.0,16.9892,16.9892,16.9797,16.9797,75976.0
2016-09-23 14:40:00,17.72,17.73,17.72,17.73,50060.0,16.9701,16.9797,16.9701,16.9797,50060.0
2016-09-23 14:45:00,17.72,17.74,17.72,17.73,72840.0,16.9701,16.9892,16.9701,16.9797,72840.0
2016-09-23 14:50:00,17.73,17.75,17.73,17.75,57512.0,16.9797,16.9988,16.9797,16.9988,57512.0
2016-09-23 14:55:00,17.75,17.75,17.74,17.74,50640.0,16.9988,16.9988,16.9892,16.9892,50640.0
2016-09-23 15:00:00,17.74,17.75,17.74,17.74,46800.0,16.9892,16.9988,16.9892,16.9892,46800.0
2016-09-23 15:05:00,17.74,17.77,17.74,17.75,239468.0,16.9892,17.018,16.9892,16.9988,239468.0
2016-09-23 15:10:00,17.75,17.75,17.74,17.74,39964.0,16.9988,16.9988,16.9892,16.9892,39964.0
2016-09-23 15:15:00,17.75,17.75,17.73,17.73,63644.0,16.9988,16.9988,16.9797,16.9797,63644.0
2016-09-23 15:20:00,17.73,17.73,17.72,17.73,12400.0,16.9797,16.9797,16.9701,16.9797,12400.0
2016-09-23 15:25:00,17.73,17.76,17.73,17.76,143492.0,16.9797,17.0084,16.9797,17.0084,143492.0
2016-09-23 15:30:00,17.76,17.79,17.76,17.77,201292.0,17.0084,17.0371,17.0084,17.018,201292.0
2016-09-23 15:35:00,17.78,17.78,17.73,17.74,162628.0,17.0276,17.0276,16.9797,16.9892,162628.0
2016-09-23 15:40:00,17.72,17.74,17.71,17.72,392392.0,16.9701,16.9892,16.9605,16.9701,392392.0
2016-09-23 15:45:00,17.72,17.73,17.7,17.72,515820.0,16.9701,16.9797,16.9509,16.9701,515820.0
2016-09-23 15:50:00,17.72,17.75,17.71,17.75,244092.0,16.9701,16.9988,16.9605,16.9988,244092.0
2016-09-23 15:55:00,17.74,17.74,17.7,17.7,341596.0,16.9892,16.9892,16.9509,16.9509,341596.0
2016-09-26 09:30:00,17.54,17.56,17.49,17.51,368932.0,16.7977,16.8169,16.7498,16.769,368932.0
2016-09-26 09:35:00,17.51,17.51,17.45,17.46,184684.0,16.769,16.769,16.7115,16.7211,184684.0
2016-09-26 09:40:00,17.46,17.47,17.45,17.45,144592.0,16.7211,16.7307,16.7115,16.7115,144592.0
2016-09-26 09:45:00,17.45,17.48,17.44,17.47,316844.0,16.7115,16.7402,16.7019,16.7307,316844.0
2016-09-26 09:50:00,17.47,17.49,17.46,17.48,113472.0,16.7307,16.7498,16.7211,16.7402,113472.0
2016-09-26 09:55:00,17.48,17.48,17.46,17.47,87048.0,16.7402,16.7402,16.7211,16.7307,87048.0
2016-09-26 10:00:00,17.46,17.48,17.45,17.48,214264.0,16.7211,16.7402,16.7115,16.7402,214264.0
2016-09-26 10:05:00,17.48,17.51,17.48,17.5,106108.0,16.7402,16.769,16.7402,16.7594,106108.0
2016-09-26 10:10:00,17.5,17.55,17.49,17.55,46696.0,16.7594,16.8073,16.7498,16.8073,46696.0
2016-09-26 10:15:00,17.55,17.56,17.53,17.54,114028.0,16.8073,16.8169,16.7881,16.7977,114028.0
2016-09-26 10:20:00,17.54,17.54,17.51,17.52,30760.0,16.7977,16.7977,16.769,16.7786,30760.0
2016-09-26 10:25:00,17.51,17.52,17.5,17.51,142880.0,16.769,16.7786,16.7594,16.769,142880.0
2016-09-26 10:30:00,17.51,17.53,17.51,17.53,37400.0,16.769,16.7881,16.769,16.7881,37400.0
2016-09-26 10:35:00,17.54,17.57,17.53,17.54,93660.0,16.7977,16.8264,16.7881,16.7977,93660.0
2016-09-26 10:40:00,17.54,17.54,17.53,17.53,65200.0,16.7977,16.7977,16.7881,16.7881,65200.0
2016-09-26 10:45:00,17.54,17.54,17.51,17.53,52680.0,16.7977,16.7977,16.769,16.7881,52680.0
2016-09-26 10:50:00,17.53,17.55,17.52,17.53,156924.0,16.7881,16.8073,16.7786,16.7881,156924.0
2016-09-26 10:55:00,17.53,17.55,17.52,17.52,119836.0,16.7881,16.8073,16.7786,16.7786,119836.0
2016-09-26 11:00:00,17.52,17.53,17.49,17.49,68568.0,16.7786,16.7881,16.7498,16.7498,68568.0
2016-09-26 11:05:00,17.49,17.51,17.49,17.51,64732.0,16.7498,16.769,16.7498,16.769,64732.0
2016-09-26 11:10:00,17.51,17.51,17.47,17.47,153328.0,16.769,16.769,16.7307,16.7307,153328.0
2016-09-26 11:15:00,17.48,17.49,17.47,17.49,75140.0,16.7402,16.7498,16.7307,16.7498,75140.0
2016-09-26 11:20:00,17.49,17.5,17.46,17.46,154212.0,16.7498,16.7594,16.7211,16.7211,154212.0
2016-09-26 11:25:00,17.46,17.47,17.45,17.46,113072.0,16.7211,16.7307,16.7115,16.7211,113072.0
2016-09-26 11:30:00,17.46,17.46,17.42,17.44,248452.0,16.7211,16.7211,16.6828,16.7019,248452.0
2016-09-26 11:35:00,17.45,17.47,17.44,17.47,39560.0,16.7115,16.7307,16.7019,16.7307,39560.0
2016-09-26 11:40:00,17.46,17.47,17.46,17.46,56800.0,16.7211,16.7307,16.7211,16.7211,56800.0
2016-09-26 11:45:00,17.46,17.47,17.45,17.46,42528.0,16.7211,16.7307,16.7115,16.7211,42528.0
2016-09-26 11:50:00,17.45,17.46,17.43,17.43,60408.0,16.7115,16.7211,16.6924,16.6924,60408.0
2016-09-26 11:55:00,17.44,17.46,17.44,17.46,54400.0,16.7019,16.7211,16.7019,16.7211,54400.0
2016-09-26 12:00:00,17.45,17.46,17.44,17.44,25800.0,16.7115,16.7211,16.7019,16.7019,25800.0
2016-09-26 12:05:00,17.44,17.46,17.44,17.46,16880.0,16.7019,16.7211,16.7019,16.7211,16880.0
2016-09-26 12:10:00,17.45,17.47,17.45,17.47,14948.0,16.7115,16.7307,16.7115,16.7307,14948.0
2016-09-26 12:15:00,17.47,17.48,17.46,17.46,66016.0,16.7307,16.7402,16.7211,16.7211,66016.0
2016-09-26 12:20:00,17.47,17.48,17.46,17.48,28336.0,16.7307,16.7402,16.7211,16.7402,28336.0
2016-09-26 12:25:00,17.48,17.48,17.46,17.47,17600.0,16.7402,16.7402,16.7211,16.7307,17600.0
2016-09-26 12:30:00,17.47,17.48,17.46,17.48,52000.0,16.7307,16.7402,16.7211,16.7402,52000.0
2016-09-26 12:35:00,17.48,17.48,17.46,17.46,73760.0,16.7402,16.7402,16.7211,16.7211,73760.0
2016-09-26 12:40:00,17.46,17.47,17.44,17.47,80684.0,16.7211,16.7307,16.7019,16.7307,80684.0
2016-09-26 12:45:00,17.47,17.49,17.47,17.48,48560.0,16.7307,16.7498,16.7307,16.7402,48560.0
2016-09-26 12:50:00,17.48,17.49,17.47,17.48,69120.0,16.7402,16.7498,16.7307,16.7402,69120.0
2016-09-26 12:55:00,17.49,17.5,17.47,17.48,18740.0,16.7498,16.7594,16.7307,16.7402,18740.0
2016-09-26 13:00:00,17.48,17.48,17.47,17.47,20400.0,16.7402,16.7402,16.7307,16.7307,20400.0
2016-09-26 13:05:00,17.47,17.47,17.44,17.44,53204.0,16.7307,16.7307,16.7019,16.7019,53204.0
2016-09-26 13:10:00,17.44,17.45,17.43,17.44,38540.0,16.7019,16.7115,16.6924,16.7019,38540.0
2016-09-26 13:15:00,17.45,17.45,17.44,17.44,58800.0,16.7115,16.7115,16.7019,16.7019,58800.0
2016-09-26 13:20:00,17.44,17.45,17.43,17.43,53400.0,16.7019,16.7115,16.6924,16.6924,53400.0
2016-09-26 13:25:00,17.43,17.43,17.41,17.42,141408.0,16.6924,16.6924,16.6732,16.6828,141408.0
2016-09-26 13:30:00,17.42,17.43,17.41,17.43,77952.0,16.6828,16.6924,16.6732,16.6924,77952.0
2016-09-26 13:35:00,17.43,17.43,17.39,17.39,73808.0,16.6924,16.6924,16.6541,16.6541,73808.0
2016-09-26 13:40:00,17.41,17.41,17.38,17.39,18200.0,16.6732,16.6732,16.6445,16.6541,18200.0
2016-09-26 13:45:00,17.39,17.41,17.38,17.4,24528.0,16.6541,16.6732,16.6445,16.6636,24528.0
2016-09-26 13:50:00,17.4,17.42,17.4,17.42,43700.0,16.6636,16.6828,16.6636,16.6828,43700.0
2016-09-26 13:55:00,17.41,17.42,17.41,17.42,26060.0,16.6732,16.6828,16.6732,16.6828,26060.0
2016-09-26 14:00:00,17.42,17.43,17.41,17.43,42172.0,16.6828,16.6924,16.6732,16.6924,42172.0
2016-09-26 14:05:00,17.43,17.43,17.42,17.43,13388.0,16.6924,16.6924,16.6828,16.6924,13388.0
2016-09-26 14:10:00,17.43,17.43,17.41,17.42,42200.0,16.6924,16.6924,16.6732,16.6828,42200.0
2016-09-26 14:15:00,17.41,17.45,17.41,17.45,27264.0,16.6732,16.7115,16.6732,16.7115,27264.0
2016-09-26 14:20:00,17.43,17.44,17.43,17.43,35688.0,16.6924,16.7019,16.6924,16.6924,35688.0
2016-09-26 14:25:00,17.44,17.45,17.43,17.43,40840.0,16.7019,16.7115,16.6924,16.6924,40840.0
2016-09-26 14:30:00,17.44,17.44,17.43,17.43,31600.0,16.7019,16.7019,16.6924,16.6924,31600.0
2016-09-26 14:35:00,17.43,17.43,17.39,17.4,351828.0,16.6924,16.6924,16.6541,16.6636,351828.0
2016-09-26 14:40:00,17.4,17.4,17.39,17.4,57368.0,16.6636,16.6636,16.6541,16.6636,57368.0
2016-09-26 14:45:00,17.4,17.41,17.39,17.41,121840.0,16.6636,16.6732,16.6541,16.6732,121840.0
2016-09-26 14:50:00,17.42,17.42,17.41,17.41,81044.0,16.6828,16.6828,16.6732,16.6732,81044.0
2016-09-26 14:55:00,17.42,17.42,17.4,17.41,31600.0,16.6828,16.6828,16.6636,16.6732,31600.0
2016-09-26 15:00:00,17.4,17.41,17.39,17.4,119500.0,16.6636,16.6732,16.6541,16.6636,119500.0
2016-09-26 15:05:00,17.4,17.44,17.4,17.43,340928.0,16.6636,16.7019,16.6636,16.6924,340928.0
2016-09-26 15:10:00,17.43,17.43,17.41,17.42,72280.0,16.6924,16.6924,16.6732,16.6828,72280.0
2016-09-26 15:15:00,17.42,17.43,17.41,17.41,87852.0,16.6828,16.6924,16.6732,16.6732,87852.0
2016-09-26 15:20:00,17.41,17.42,17.41,17.42,49884.0,16.6732,16.6828,16.6732,16.6828,49884.0
2016-09-26 15:25:00,17.42,17.44,17.42,17.43,88272.0,16.6828,16.7019,16.6828,16.6924,88272.0
2016-09-26 15:30:00,17.43,17.46,17.43,17.44,153556.0,16.6924,16.7211,16.6924,16.7019,153556.0
2016-09-26 15:35:00,17.44,17.44,17.4,17.42,363512.0,16.7019,16.7019,16.6636,16.6828,363512.0
2016-09-26 15:40:00,17.42,17.43,17.39,17.4,186112.0,16.6828,16.6924,16.6541,16.6636,186112.0
2016-09-26 15:45:00,17.4,17.42,17.39,17.42,202664.0,16.6636,16.6828,16.6541,16.6828,202664.0
2016-09-26 15:50:00,17.42,17.42,17.4,17.41,200580.0,16.6828,16.6828,16.6636,16.6732,200580.0
2016-09-26 15:55:00,17.41,17.41,17.37,17.41,1074184.0,16.6732,16.6732,16.6349,16.6732,1074184.0
2016-09-27 09:30:00,17.38,17.38,17.31,17.35,604148.0,16.6445,16.6445,16.5774,16.6157,604148.0
2016-09-27 09:35:00,17.36,17.41,17.36,17.41,248232.0,16.6253,16.6732,16.6253,16.6732,248232.0
2016-09-27 09:40:00,17.42,17.45,17.41,17.41,530812.0,16.6828,16.7115,16.6732,16.6732,530812.0
2016-09-27 09:45:00,17.41,17.44,17.4,17.44,390068.0,16.6732,16.7019,16.6636,16.7019,390068.0
2016-09-27 09:50:00,17.43,17.47,17.41,17.45,120148.0,16.6924,16.7307,16.6732,16.7115,120148.0
2016-09-27 09:55:00,17.45,17.48,17.45,17.48,164980.0,16.7115,16.7402,16.7115,16.7402,164980.0
2016-09-27 10:00:00,17.48,17.55,17.48,17.53,400420.0,16.7402,16.8073,16.7402,16.7881,400420.0
2016-09-27 10:05:00,17.54,17.54,17.51,17.52,127604.0,16.7977,16.7977,16.769,16.7786,127604.0
2016-09-27 10:10:00,17.52,17.52,17.49,17.5,123360.0,16.7786,16.7786,16.7498,16.7594,123360.0
2016-09-27 10:15:00,17.5,17.52,17.5,17.5,141000.0,16.7594,16.7786,16.7594,16.7594,141000.0
2016-09-27 10:20:00,17.51,17.52,17.49,17.52,124296.0,16.769,16.7786,16.7498,16.7786,124296.0
2016-09-27 10:25:00,17.51,17.52,17.5,17.5,82944.0,16.769,16.7786,16.7594,16.7594,82944.0
2016-09-27 10:30:00,17.5,17.51,17.47,17.47,75492.0,16.7594,16.769,16.7307,16.7307,75492.0
2016-09-27 10:35:00,17.46,17.47,17.45,17.46,124556.0,16.7211,16.7307,16.7115,16.7211,124556.0
2016-09-27 10:40:00,17.45,17.46,17.44,17.46,52848.0,16.7115,16.7211,16.7019,16.7211,52848.0
2016-09-27 10:45:00,17.46,17.47,17.45,17.46,91908.0,16.7211,16.7307,16.7115,16.7211,91908.0
2016-09-27 10:50:00,17.46,17.47,17.45,17.45,46600.0,16.7211,16.7307,16.7115,16.7115,46600.0
2016-09-27 10:55:00,17.45,17.46,17.4,17.41,350408.0,16.7115,16.7211,16.6636,16.6732,350408.0
2016-09-27 11:00:00,17.42,17.44,17.42,17.43,340152.0,16.6828,16.7019,16.6828,16.6924,340152.0
2016-09-27 11:05:00,17.43,17.44,17.42,17.44,45128.0,16.6924,16.7019,16.6828,16.7019,45128.0
2016-09-27 11:10:00,17.43,17.46,17.43,17.45,164428.0,16.6924,16.7211,16.6924,16.7115,164428.0
2016-09-27 11:15:00,17.45,17.46,17.44,17.45,46160.0,16.7115,16.7211,16.7019,16.7115,46160.0
2016-09-27 11:20:00,17.46,17.49,17.46,17.49,54156.0,16.7211,16.7498,16.7211,16.7498,54156.0
2016-09-27 11:25:00,17.49,17.52,17.47,17.52,143948.0,16.7498,16.7786,16.7307,16.7786,143948.0
2016-09-27 11:30:00,17.51,17.54,17.51,17.54,213256.0,16.769,16.7977,16.769,16.7977,213256.0
2016-09-27 11:35:00,17.53,17.55,17.53,17.55,132680.0,16.7881,16.8073,16.7881,16.8073,132680.0
2016-09-27 11:40:00,17.55,17.55,17.52,17.53,65884.0,16.8073,16.8073,16.7786,16.7881,65884.0
2016-09-27 11:45:00,17.53,17.53,17.51,17.52,87800.0,16.7881,16.7881,16.769,16.7786,87800.0
2016-09-27 11:50:00,17.52,17.52,17.51,17.52,19144.0,16.7786,16.7786,16.769,16.7786,19144.0
2016-09-27 11:55:00,17.52,17.54,17.52,17.54,25252.0,16.7786,16.7977,16.7786,16.7977,25252.0
2016-09-27 12:00:00,17.53,17.54,17.53,17.53,33908.0,16.7881,16.7977,16.7881,16.7881,33908.0
2016-09-27 12:05:00,17.53,17.54,17.53,17.53,31772.0,16.7881,16.7977,16.7881,16.7881,31772.0
2016-09-27 12:10:00,17.52,17.53,17.51,17.51,126324.0,16.7786,16.7881,16.769,16.769,126324.0
2016-09-27 12:15:00,17.51,17.54,17.51,17.54,29104.0,16.769,16.7977,16.769,16.7977,29104.0
2016-09-27 12:20:00,17.54,17.61,17.54,17.61,366612.0,16.7977,16.8647,16.7977,16.8647,366612.0
2016-09-27 12:25:00,17.61,17.63,17.6,17.6,77760.0,16.8647,16.8839,16.8552,16.8552,77760.0
2016-09-27 12:30:00,17.6,17.61,17.59,17.6,90704.0,16.8552,16.8647,16.8456,16.8552,90704.0
2016-09-27 12:35:00,17.6,17.6,17.58,17.59,99032.0,16.8552,16.8552,16.836,16.8456,99032.0
2016-09-27 12:40:00,17.6,17.6,17.59,17.6,70600.0,16.8552,16.8552,16.8456,16.8552,70600.0
2016-09-27 12:45:00,17.6,17.6,17.58,17.59,28800.0,16.8552,16.8552,16.836,16.8456,28800.0
2016-09-27 12:50:00,17.58,17.6,17.58,17.6,46400.0,16.836,16.8552,16.836,16.8552,46400.0
2016-09-27 12:55:00,17.6,17.61,17.6,17.61,56620.0,16.8552,16.8647,16.8552,16.8647,56620.0
2016-09-27 13:00:00,17.61,17.63,17.61,17.61,77840.0,16.8647,16.8839,16.8647,16.8647,77840.0
2016-09-27 13:05:00,17.61,17.62,17.6,17.61,64740.0,16.8647,16.8743,16.8552,16.8647,64740.0
2016-09-27 13:10:00,17.61,17.61,17.59,17.59,34960.0,16.8647,16.8647,16.8456,16.8456,34960.0
2016-09-27 13:15:00,17.59,17.61,17.59,17.61,31012.0,16.8456,16.8647,16.8456,16.8647,31012.0
2016-09-27 13:20:00,17.61,17.62,17.6,17.61,34600.0,16.8647,16.8743,16.8552,16.8647,34600.0
2016-09-27 13:25:00,17.61,17.62,17.61,17.62,36728.0,16.8647,16.8743,16.8647,16.8743,36728.0
2016-09-27 13:30:00,17.62,17.64,17.62,17.62,82600.0,16.8743,16.8935,16.8743,16.8743,82600.0
2016-09-27 13:35:00,17.63,17.63,17.61,17.62,79388.0,16.8839,16.8839,16.8647,16.8743,79388.0
2016-09-27 13:40:00,17.62,17.63,17.61,17.62,25200.0,16.8743,16.8839,16.8647,16.8743,25200.0
2016-09-27 13:45:00,17.63,17.63,17.61,17.61,26888.0,16.8839,16.8839,16.8647,16.8647,26888.0
2016-09-27 13:50:00,17.61,17.63,17.61,17.62,26088.0,16.8647,16.8839,16.8647,16.8743,26088.0
2016-09-27 13:55:00,17.62,17.62,17.6,17.61,36400.0,16.8743,16.8743,16.8552,16.8647,36400.0
2016-09-27 14:00:00,17.61,17.62,17.61,17.61,20844.0,16.8647,16.8743,16.8647,16.8647,20844.0
2016-09-27 14:05:00,17.61,17.61,17.59,17.59,52352.0,16.8647,16.8647,16.8456,16.8456,52352.0
2016-09-27 14:10:00,17.59,17.62,17.59,17.61,26652.0,16.8456,16.8743,16.8456,16.8647,26652.0
2016-09-27 14:15:00,17.61,17.61,17.61,17.61,37180.0,16.8647,16.8647,16.8647,16.8647,37180.0
2016-09-27 14:20:00,17.61,17.62,17.61,17.61,60880.0,16.8647,16.8743,16.8647,16.8647,60880.0
2016-09-27 14:25:00,17.61,17.62,17.61,17.61,36532.0,16.8647,16.8743,16.8647,16.8647,36532.0
2016-09-27 14:30:00,17.61,17.62,17.6,17.61,37032.0,16.8647,16.8743,16.8552,16.8647,37032.0
2016-09-27 14:35:00,17.62,17.62,17.61,17.61,9816.0,16.8743,16.8743,16.8647,16.8647,9816.0
2016-09-27 14:40:00,17.61,17.61,17.6,17.6,57200.0,16.8647,16.8647,16.8552,16.8552,57200.0
2016-09-27 14:45:00,17.6,17.61,17.59,17.59,20432.0,16.8552,16.8647,16.8456,16.8456,20432.0
2016-09-27 14:50:00,17.59,17.6,17.58,17.6,34632.0,16.8456,16.8552,16.836,16.8552,34632.0
2016-09-27 14:55:00,17.6,17.6,17.59,17.59,13512.0,16.8552,16.8552,16.8456,16.8456,13512.0
2016-09-27 15:00:00,17.59,17.61,17.59,17.61,23764.0,16.8456,16.8647,16.8456,16.8647,23764.0
2016-09-27 15:05:00,17.6,17.61,17.6,17.61,22132.0,16.8552,16.8647,16.8552,16.8647,22132.0
2016-09-27 15:10:00,17.61,17.61,17.59,17.59,31800.0,16.8647,16.8647,16.8456,16.8456,31800.0
2016-09-27 15:15:00,17.59,17.6,17.58,17.6,41836.0,16.8456,16.8552,16.836,16.8552,41836.0
2016-09-27 15:20:00,17.6,17.6,17.57,17.58,52464.0,16.8552,16.8552,16.8264,16.836,52464.0
2016-09-27 15:25:00,17.58,17.59,17.57,17.59,81456.0,16.836,16.8456,16.8264,16.8456,81456.0
2016-09-27 15:30:00,17.58,17.58,17.56,17.58,166716.0,16.836,16.836,16.8169,16.836,166716.0
2016-09-27 15:35:00,17.58,17.6,17.57,17.6,213220.0,16.836,16.8552,16.8264,16.8552,213220.0
2016-09-27 15:40:00,17.6,17.62,17.6,17.62,173872.0,16.8552,16.8743,16.8552,16.8743,173872.0
2016-09-27 15:45:00,17.62,17.62,17.59,17.59,94848.0,16.8743,16.8743,16.8456,16.8456,94848.0
2016-09-27 15:50:00,17.59,17.6,17.59,17.6,203876.0,16.8456,16.8552,16.8456,16.8552,203876.0
2016-09-27 15:55:00,17.6,17.62,17.6,17.62,297776.0,16.8552,16.8743,16.8552,16.8743,297776.0
2016-09-28 09:30:00,17.67,17.69,17.66,17.68,174808.0,16.9222,16.9414,16.9126,16.9318,174808.0
2016-09-28 09:35:00,17.68,17.68,17.66,17.66,127828.0,16.9318,16.9318,16.9126,16.9126,127828.0
2016-09-28 09:40:00,17.67,17.67,17.65,17.66,180868.0,16.9222,16.9222,16.9031,16.9126,180868.0
2016-09-28 09:45:00,17.67,17.68,17.66,17.66,119844.0,16.9222,16.9318,16.9126,16.9126,119844.0
2016-09-28 09:50:00,17.67,17.67,17.65,17.66,65008.0,16.9222,16.9222,16.9031,16.9126,65008.0
2016-09-28 09:55:00,17.66,17.66,17.64,17.66,34716.0,16.9126,16.9126,16.8935,16.9126,34716.0
2016-09-28 10:00:00,17.66,17.68,17.66,17.67,122036.0,16.9126,16.9318,16.9126,16.9222,122036.0
2016-09-28 10:05:00,17.67,17.67,17.64,17.65,59588.0,16.9222,16.9222,16.8935,16.9031,59588.0
2016-09-28 10:10:00,17.65,17.65,17.61,17.62,103944.0,16.9031,16.9031,16.8647,16.8743,103944.0
2016-09-28 10:15:00,17.62,17.63,17.62,17.62,52980.0,16.8743,16.8839,16.8743,16.8743,52980.0
2016-09-28 10:20:00,17.63,17.63,17.6,17.62,30840.0,16.8839,16.8839,16.8552,16.8743,30840.0
2016-09-28 10:25:00,17.61,17.63,17.61,17.63,46348.0,16.8647,16.8839,16.8647,16.8839,46348.0
2016-09-28 10:30:00,17.63,17.65,17.6,17.6,133844.0,16.8839,16.9031,16.8552,16.8552,133844.0
2016-09-28 10:35:00,17.61,17.61,17.57,17.58,80204.0,16.8647,16.8647,16.8264,16.836,80204.0
2016-09-28 10:40:00,17.57,17.6,17.57,17.6,65220.0,16.8264,16.8552,16.8264,16.8552,65220.0
2016-09-28 10:45:00,17.59,17.59,17.55,17.55,127204.0,16.8456,16.8456,16.8073,16.8073,127204.0
2016-09-28 10:50:00,17.56,17.56,17.52,17.55,122120.0,16.8169,16.8169,16.7786,16.8073,122120.0
2016-09-28 10:55:00,17.55,17.58,17.53,17.55,149720.0,16.8073,16.836,16.7881,16.8073,149720.0
2016-09-28 11:00:00,17.54,17.54,17.49,17.49,128776.0,16.7977,16.7977,16.7498,16.7498,128776.0
2016-09-28 11:05:00,17.5,17.5,17.48,17.5,145508.0,16.7594,16.7594,16.7402,16.7594,145508.0
2016-09-28 11:10:00,17.5,17.53,17.49,17.51,33300.0,16.7594,16.7881,16.7498,16.769,33300.0
2016-09-28 11:15:00,17.51,17.53,17.5,17.53,98300.0,16.769,16.7881,16.7594,16.7881,98300.0
2016-09-28 11:20:00,17.53,17.54,17.52,17.52,114636.0,16.7881,16.7977,16.7786,16.7786,114636.0
2016-09-28 11:25:00,17.52,17.53,17.51,17.53,111644.0,16.7786,16.7881,16.769,16.7881,111644.0
2016-09-28 11:30:00,17.52,17.53,17.5,17.51,79000.0,16.7786,16.7881,16.7594,16.769,79000.0
2016-09-28 11:35:00,17.5,17.53,17.5,17.53,11200.0,16.7594,16.7881,16.7594,16.7881,11200.0
2016-09-28 11:40:00,17.54,17.55,17.53,17.53,15200.0,16.7977,16.8073,16.7881,16.7881,15200.0
2016-09-28 11:45:00,17.54,17.56,17.54,17.55,100200.0,16.7977,16.8169,16.7977,16.8073,100200.0
2016-09-28 11:50:00,17.55,17.57,17.54,17.56,34196.0,16.8073,16.8264,16.7977,16.8169,34196.0
2016-09-28 11:55:00,17.57,17.57,17.56,17.56,35600.0,16.8264,16.8264,16.8169,16.8169,35600.0
2016-09-28 12:00:00,17.56,17.56,17.53,17.54,99052.0,16.8169,16.8169,16.7881,16.7977,99052.0
2016-09-28 12:05:00,17.54,17.55,17.54,17.54,26508.0,16.7977,16.8073,16.7977,16.7977,26508.0
2016-09-28 12:10:00,17.54,17.59,17.54,17.59,36716.0,16.7977,16.8456,16.7977,16.8456,36716.0
2016-09-28 12:15:00,17.59,17.59,17.56,17.56,135796.0,16.8456,16.8456,16.8169,16.8169,135796.0
2016-09-28 12:20:00,17.56,17.56,17.55,17.56,31332.0,16.8169,16.8169,16.8073,16.8169,31332.0
2016-09-28 12:25:00,17.56,17.57,17.55,17.56,22488.0,16.8169,16.8264,16.8073,16.8169,22488.0
2016-09-28 12:30:00,17.56,17.56,17.53,17.53,26000.0,16.8169,16.8169,16.7881,16.7881,26000.0
2016-09-28 12:35:00,17.53,17.55,17.53,17.55,13212.0,16.7881,16.8073,16.7881,16.8073,13212.0
2016-09-28 12:40:00,17.55,17.58,17.55,17.57,19980.0,16.8073,16.836,16.8073,16.8264,19980.0
2016-09-28 12:45:00,17.58,17.59,17.58,17.58,35508.0,16.836,16.8456,16.836,16.836,35508.0
2016-09-28 12:50:00,17.58,17.58,17.57,17.58,23700.0,16.836,16.836,16.8264,16.836,23700.0
2016-09-28 12:55:00,17.59,17.59,17.57,17.57,7600.0,16.8456,16.8456,16.8264,16.8264,7600.0
2016-09-28 13:00:00,17.56,17.56,17.55,17.55,29000.0,16.8169,16.8169,16.8073,16.8073,29000.0
2016-09-28 13:05:00,17.56,17.56,17.54,17.54,4400.0,16.8169,16.8169,16.7977,16.7977,4400.0
2016-09-28 13:10:00,17.54,17.56,17.54,17.54,39060.0,16.7977,16.8169,16.7977,16.7977,39060.0
2016-09-28 13:15:00,17.54,17.56,17.54,17.56,24800.0,16.7977,16.8169,16.7977,16.8169,24800.0
2016-09-28 13:20:00,17.56,17.58,17.56,17.57,32400.0,16.8169,16.836,16.8169,16.8264,32400.0
2016-09-28 13:25:00,17.57,17.6,17.57,17.59,64800.0,16.8264,16.8552,16.8264,16.8456,64800.0
2016-09-28 13:30:00,17.59,17.62,17.59,17.61,122368.0,16.8456,16.8743,16.8456,16.8647,122368.0
2016-09-28 13:35:00,17.62,17.62,17.61,17.61,15400.0,16.8743,16.8743,16.8647,16.8647,15400.0
2016-09-28 13:40:00,17.62,17.63,17.62,17.62,28720.0,16.8743,16.8839,16.8743,16.8743,28720.0
2016-09-28 13:45:00,17.63,17.64,17.61,17.61,48000.0,16.8839,16.8935,16.8647,16.8647,48000.0
2016-09-28 13:50:00,17.62,17.63,17.62,17.62,22716.0,16.8743,16.8839,16.8743,16.8743,22716.0
2016-09-28 13:55:00,17.62,17.62,17.61,17.62,24920.0,16.8743,16.8743,16.8647,16.8743,24920.0
2016-09-28 14:00:00,17.62,17.62,17.61,17.61,39412.0,16.8743,16.8743,16.8647,16.8647,39412.0
2016-09-28 14:05:00,17.61,17.62,17.61,17.62,83624.0,16.8647,16.8743,16.8647,16.8743,83624.0
2016-09-28 14:10:00,17.62,17.72,17.62,17.71,489104.0,16.8743,16.9701,16.8743,16.9605,489104.0
2016-09-28 14:15:00,17.7,17.73,17.7,17.72,245792.0,16.9509,16.9797,16.9509,16.9701,245792.0
2016-09-28 14:20:00,17.73,17.73,17.7,17.73,126464.0,16.9797,16.9797,16.9509,16.9797,126464.0
2016-09-28 14:25:00,17.73,17.78,17.72,17.75,388544.0,16.9797,17.0276,16.9701,16.9988,388544.0
2016-09-28 14:30:00,17.75,17.77,17.74,17.75,79168.0,16.9988,17.018,16.9892,16.9988,79168.0
2016-09-28 14:35:00,17.75,17.77,17.72,17.74,205496.0,16.9988,17.018,16.9701,16.9892,205496.0
2016-09-28 14:40:00,17.74,17.76,17.73,17.74,138096.0,16.9892,17.0084,16.9797,16.9892,138096.0
2016-09-28 14:45:00,17.75,17.77,17.75,17.76,116496.0,16.9988,17.018,16.9988,17.0084,116496.0
2016-09-28 14:50:00,17.77,17.79,17.77,17.79,196312.0,17.018,17.0371,17.018,17.0371,196312.0
2016-09-28 14:55:00,17.78,17.79,17.76,17.77,47820.0,17.0276,17.0371,17.0084,17.018,47820.0
2016-09-28 15:00:00,17.77,17.77,17.76,17.77,17664.0,17.018,17.018,17.0084,17.018,17664.0
2016-09-28 15:05:00,17.77,17.77,17.74,17.75,25232.0,17.018,17.018,16.9892,16.9988,25232.0
2016-09-28 15:10:00,17.75,17.75,17.74,17.74,70612.0,16.9988,16.9988,16.9892,16.9892,70612.0
2016-09-28 15:15:00,17.74,17.75,17.74,17.74,25000.0,16.9892,16.9988,16.9892,16.9892,25000.0
2016-09-28 15:20:00,17.74,17.77,17.74,17.76,25192.0,16.9892,17.018,16.9892,17.0084,25192.0
2016-09-28 15:25:00,17.76,17.77,17.73,17.73,78016.0,17.0084,17.018,16.9797,16.9797,78016.0
2016-09-28 15:30:00,17.73,17.73,17.72,17.73,51120.0,16.9797,16.9797,16.9701,16.9797,51120.0
2016-09-28 15:35:00,17.73,17.75,17.73,17.75,115708.0,16.9797,16.9988,16.9797,16.9988,115708.0
2016-09-28 15:40:00,17.75,17.78,17.75,17.77,72464.0,16.9988,17.0276,16.9988,17.018,72464.0
2016-09-28 15:45:00,17.77,17.79,17.77,17.79,309840.0,17.018,17.0371,17.018,17.0371,309840.0
2016-09-28 15:50:00,17.79,17.81,17.79,17.81,327656.0,17.0371,17.0563,17.0371,17.0563,327656.0
2016-09-28 15:55:00,17.81,17.83,17.8,17.8,546124.0,17.0563,17.0754,17.0467,17.0467,546124.0
2016-09-29 09:30:00,17.76,17.77,17.74,17.74,261756.0,17.0084,17.018,16.9892,16.9892,261756.0
2016-09-29 09:35:00,17.74,17.78,17.74,17.75,175504.0,16.9892,17.0276,16.9892,16.9988,175504.0
2016-09-29 09:40:00,17.75,17.76,17.74,17.76,111440.0,16.9988,17.0084,16.9892,17.0084,111440.0
2016-09-29 09:45:00,17.76,17.78,17.76,17.76,39932.0,17.0084,17.0276,17.0084,17.0084,39932.0
2016-09-29 09:50:00,17.76,17.78,17.75,17.77,94408.0,17.0084,17.0276,16.9988,17.018,94408.0
2016-09-29 09:55:00,17.77,17.79,17.77,17.79,41604.0,17.018,17.0371,17.018,17.0371,41604.0
2016-09-29 10:00:00,17.79,17.83,17.79,17.82,192908.0,17.0371,17.0754,17.0371,17.0659,192908.0
2016-09-29 10:05:00,17.82,17.82,17.76,17.76,108408.0,17.0659,17.0659,17.0084,17.0084,108408.0
2016-09-29 10:10:00,17.76,17.78,17.75,17.75,144944.0,17.0084,17.0276,16.9988,16.9988,144944.0
2016-09-29 10:15:00,17.75,17.82,17.74,17.81,225728.0,16.9988,17.0659,16.9892,17.0563,225728.0
2016-09-29 10:20:00,17.82,17.83,17.8,17.82,113480.0,17.0659,17.0754,17.0467,17.0659,113480.0
2016-09-29 10:25:00,17.83,17.83,17.8,17.81,62400.0,17.0754,17.0754,17.0467,17.0563,62400.0
2016-09-29 10:30:00,17.81,17.81,17.8,17.8,57360.0,17.0563,17.0563,17.0467,17.0467,57360.0
2016-09-29 10:35:00,17.8,17.8,17.79,17.79,67200.0,17.0467,17.0467,17.0371,17.0371,67200.0
2016-09-29 10:40:00,17.79,17.81,17.76,17.76,133640.0,17.0371,17.0563,17.0084,17.0084,133640.0
2016-09-29 10:45:00,17.76,17.77,17.75,17.76,81956.0,17.0084,17.018,16.9988,17.0084,81956.0
2016-09-29 10:50:00,17.76,17.77,17.75,17.75,164732.0,17.0084,17.018,16.9988,16.9988,164732.0
2016-09-29 10:55:00,17.76,17.77,17.74,17.74,135624.0,17.0084,17.018,16.9892,16.9892,135624.0
2016-09-29 11:00:00,17.74,17.75,17.72,17.75,193924.0,16.9892,16.9988,16.9701,16.9988,193924.0
2016-09-29 11:05:00,17.74,17.75,17.73,17.73,118492.0,16.9892,16.9988,16.9797,16.9797,118492.0
2016-09-29 11:10:00,17.73,17.73,17.69,17.7,146856.0,16.9797,16.9797,16.9414,16.9509,146856.0
2016-09-29 11:15:00,17.7,17.7,17.67,17.69,175004.0,16.9509,16.9509,16.9222,16.9414,175004.0
2016-09-29 11:20:00,17.68,17.71,17.68,17.7,81012.0,16.9318,16.9605,16.9318,16.9509,81012.0
2016-09-29 11:25:00,17.69,17.74,17.69,17.73,231764.0,16.9414,16.9892,16.9414,16.9797,231764.0
2016-09-29 11:30:00,17.73,17.74,17.72,17.73,89980.0,16.9797,16.9892,16.9701,16.9797,89980.0
2016-09-29 11:35:00,17.74,17.75,17.74,17.74,138368.0,16.9892,16.9988,16.9892,16.9892,138368.0
2016-09-29 11:40:00,17.74,17.75,17.74,17.74,37680.0,16.9892,16.9988,16.9892,16.9892,37680.0
2016-09-29 11:45:00,17.74,17.74,17.72,17.72,71328.0,16.9892,16.9892,16.9701,16.9701,71328.0
2016-09-29 11:50:00,17.73,17.75,17.73,17.74,80940.0,16.9797,16.9988,16.9797,16.9892,80940.0
2016-09-29 11:55:00,17.73,17.74,17.73,17.73,23328.0,16.9797,16.9892,16.9797,16.9797,23328.0
2016-09-29 12:00:00,17.73,17.74,17.72,17.73,45348.0,16.9797,16.9892,16.9701,16.9797,45348.0
2016-09-29 12:05:00,17.74,17.78,17.73,17.78,313272.0,16.9892,17.0276,16.9797,17.0276,313272.0
2016-09-29 12:10:00,17.78,17.78,17.77,17.77,33200.0,17.0276,17.0276,17.018,17.018,33200.0
2016-09-29 12:15:00,17.77,17.77,17.75,17.76,59200.0,17.018,17.018,16.9988,17.0084,59200.0
2016-09-29 12:20:00,17.76,17.77,17.75,17.77,17600.0,17.0084,17.018,16.9988,17.018,17600.0
2016-09-29 12:25:00,17.77,17.79,17.76,17.76,131560.0,17.018,17.0371,17.0084,17.0084,131560.0
2016-09-29 12:30:00,17.76,17.76,17.74,17.74,113868.0,17.0084,17.0084,16.9892,16.9892,113868.0
2016-09-29 12:35:00,17.74,17.74,17.7,17.7,103888.0,16.9892,16.9892,16.9509,16.9509,103888.0
2016-09-29 12:40:00,17.7,17.7,17.64,17.65,247184.0,16.9509,16.9509,16.8935,16.9031,247184.0
2016-09-29 12:45:00,17.64,17.64,17.57,17.57,531064.0,16.8935,16.8935,16.8264,16.8264,531064.0
2016-09-29 12:50:00,17.57,17.57,17.49,17.52,979140.0,16.8264,16.8264,16.7498,16.7786,979140.0
2016-09-29 12:55:00,17.51,17.54,17.49,17.52,136620.0,16.769,16.7977,16.7498,16.7786,136620.0
2016-09-29 13:00:00,17.52,17.53,17.43,17.47,576948.0,16.7786,16.7881,16.6924,16.7307,576948.0
2016-09-29 13:05:00,17.47,17.52,17.46,17.51,387888.0,16.7307,16.7786,16.7211,16.769,387888.0
2016-09-29 13:10:00,17.51,17.56,17.49,17.5,519660.0,16.769,16.8169,16.7498,16.7594,519660.0
2016-09-29 13:15:00,17.49,17.53,17.49,17.5,234144.0,16.7498,16.7881,16.7498,16.7594,234144.0
2016-09-29 13:20:00,17.5,17.55,17.49,17.54,377808.0,16.7594,16.8073,16.7498,16.7977,377808.0
2016-09-29 13:25:00,17.54,17.54,17.52,17.52,139116.0,16.7977,16.7977,16.7786,16.7786,139116.0
2016-09-29 13:30:00,17.52,17.56,17.5,17.55,182076.0,16.7786,16.8169,16.7594,16.8073,182076.0
2016-09-29 13:35:00,17.54,17.55,17.51,17.52,124308.0,16.7977,16.8073,16.769,16.7786,124308.0
2016-09-29 13:40:00,17.52,17.52,17.48,17.5,195820.0,16.7786,16.7786,16.7402,16.7594,195820.0
2016-09-29 13:45:00,17.51,17.51,17.44,17.47,442508.0,16.769,16.769,16.7019,16.7307,442508.0
2016-09-29 13:50:00,17.47,17.48,17.4,17.42,575352.0,16.7307,16.7402,16.6636,16.6828,575352.0
2016-09-29 13:55:00,17.41,17.41,17.37,17.41,198632.0,16.6732,16.6732,16.6349,16.6732,198632.0
2016-09-29 14:00:00,17.41,17.43,17.39,17.43,158396.0,16.6732,16.6924,16.6541,16.6924,158396.0
2016-09-29 14:05:00,17.44,17.47,17.44,17.47,167836.0,16.7019,16.7307,16.7019,16.7307,167836.0
2016-09-29 14:10:00,17.46,17.47,17.44,17.47,195748.0,16.7211,16.7307,16.7019,16.7307,195748.0
2016-09-29 14:15:00,17.47,17.53,17.47,17.52,276676.0,16.7307,16.7881,16.7307,16.7786,276676.0
2016-09-29 14:20:00,17.53,17.56,17.52,17.56,188144.0,16.7881,16.8169,16.7786,16.8169,188144.0
2016-09-29 14:25:00,17.56,17.6,17.53,17.59,201636.0,16.8169,16.8552,16.7881,16.8456,201636.0
2016-09-29 14:30:00,17.59,17.6,17.57,17.6,95464.0,16.8456,16.8552,16.8264,16.8552,95464.0
2016-09-29 14:35:00,17.6,17.64,17.6,17.61,517520.0,16.8552,16.8935,16.8552,16.8647,517520.0
2016-09-29 14:40:00,17.61,17.62,17.58,17.59,414060.0,16.8647,16.8743,16.836,16.8456,414060.0
2016-09-29 14:45:00,17.58,17.62,17.57,17.61,625324.0,16.836,16.8743,16.8264,16.8647,625324.0
2016-09-29 14:50:00,17.61,17.61,17.59,17.59,57000.0,16.8647,16.8647,16.8456,16.8456,57000.0
2016-09-29 14:55:00,17.6,17.6,17.54,17.56,141752.0,16.8552,16.8552,16.7977,16.8169,141752.0
2016-09-29 15:00:00,17.55,17.57,17.52,17.53,260160.0,16.8073,16.8264,16.7786,16.7881,260160.0
2016-09-29 15:05:00,17.54,17.56,17.52,17.56,187144.0,16.7977,16.8169,16.7786,16.8169,187144.0
2016-09-29 15:10:00,17.55,17.58,17.53,17.57,131652.0,16.8073,16.836,16.7881,16.8264,131652.0
2016-09-29 15:15:00,17.56,17.57,17.52,17.53,85200.0,16.8169,16.8264,16.7786,16.7881,85200.0
2016-09-29 15:20:00,17.53,17.55,17.51,17.51,234012.0,16.7881,16.8073,16.769,16.769,234012.0
2016-09-29 15:25:00,17.52,17.56,17.47,17.55,418904.0,16.7786,16.8169,16.7307,16.8073,418904.0
2016-09-29 15:30:00,17.56,17.59,17.53,17.58,419200.0,16.8169,16.8456,16.7881,16.836,419200.0
2016-09-29 15:35:00,17.57,17.59,17.56,17.59,239400.0,16.8264,16.8456,16.8169,16.8456,239400.0
2016-09-29 15:40:00,17.59,17.6,17.52,17.56,306484.0,16.8456,16.8552,16.7786,16.8169,306484.0
2016-09-29 15:45:00,17.56,17.57,17.53,17.54,290888.0,16.8169,16.8264,16.7881,16.7977,290888.0
2016-09-29 15:50:00,17.53,17.54,17.51,17.53,339732.0,16.7881,16.7977,16.769,16.7881,339732.0
2016-09-29 15:55:00,17.53,17.53,17.47,17.48,957452.0,16.7881,16.7881,16.7307,16.7402,957452.0
2016-09-30 09:30:00,17.62,17.71,17.62,17.68,380312.0,16.8743,16.9605,16.8743,16.9318,380312.0
2016-09-30 09:35:00,17.67,17.67,17.63,17.64,242336.0,16.9222,16.9222,16.8839,16.8935,242336.0
2016-09-30 09:40:00,17.64,17.66,17.61,17.64,162380.0,16.8935,16.9126,16.8647,16.8935,162380.0
2016-09-30 09:45:00,17.65,17.67,17.62,17.64,131340.0,16.9031,16.9222,16.8743,16.8935,131340.0
2016-09-30 09:50:00,17.63,17.66,17.59,17.59,152584.0,16.8839,16.9126,16.8456,16.8456,152584.0
2016-09-30 09:55:00,17.59,17.62,17.59,17.6,125972.0,16.8456,16.8743,16.8456,16.8552,125972.0
2016-09-30 10:00:00,17.61,17.65,17.6,17.65,451616.0,16.8647,16.9031,16.8552,16.9031,451616.0
2016-09-30 10:05:00,17.65,17.67,17.64,17.67,330708.0,16.9031,16.9222,16.8935,16.9222,330708.0
2016-09-30 10:10:00,17.66,17.67,17.65,17.67,200372.0,16.9126,16.9222,16.9031,16.9222,200372.0
2016-09-30 10:15:00,17.68,17.68,17.61,17.63,96620.0,16.9318,16.9318,16.8647,16.8839,96620.0
2016-09-30 10:20:00,17.63,17.63,17.59,17.62,230972.0,16.8839,16.8839,16.8456,16.8743,230972.0
2016-09-30 10:25:00,17.62,17.65,17.61,17.65,238788.0,16.8743,16.9031,16.8647,16.9031,238788.0
2016-09-30 10:30:00,17.65,17.67,17.65,17.66,187664.0,16.9031,16.9222,16.9031,16.9126,187664.0
2016-09-30 10:35:00,17.67,17.68,17.64,17.65,58660.0,16.9222,16.9318,16.8935,16.9031,58660.0
2016-09-30 10:40:00,17.65,17.67,17.65,17.65,146096.0,16.9031,16.9222,16.9031,16.9031,146096.0
2016-09-30 10:45:00,17.66,17.67,17.64,17.65,79400.0,16.9126,16.9222,16.8935,16.9031,79400.0
2016-09-30 10:50:00,17.65,17.67,17.65,17.66,52968.0,16.9031,16.9222,16.9031,16.9126,52968.0
2016-09-30 10:55:00,17.67,17.69,17.66,17.69,92432.0,16.9222,16.9414,16.9126,16.9414,92432.0
2016-09-30 11:00:00,17.69,17.74,17.69,17.73,287236.0,16.9414,16.9892,16.9414,16.9797,287236.0
2016-09-30 11:05:00,17.73,17.74,17.72,17.74,112560.0,16.9797,16.9892,16.9701,16.9892,112560.0
2016-09-30 11:10:00,17.74,17.8,17.74,17.8,298720.0,16.9892,17.0467,16.9892,17.0467,298720.0
2016-09-30 11:15:00,17.8,17.81,17.77,17.78,258100.0,17.0467,17.0563,17.018,17.0276,258100.0
2016-09-30 11:20:00,17.79,17.79,17.78,17.78,70320.0,17.0371,17.0371,17.0276,17.0276,70320.0
2016-09-30 11:25:00,17.78,17.79,17.77,17.78,96240.0,17.0276,17.0371,17.018,17.0276,96240.0
2016-09-30 11:30:00,17.79,17.8,17.77,17.77,78884.0,17.0371,17.0467,17.018,17.018,78884.0
2016-09-30 11:35:00,17.77,17.78,17.75,17.75,82012.0,17.018,17.0276,16.9988,16.9988,82012.0
2016-09-30 11:40:00,17.75,17.75,17.74,17.75,92328.0,16.9988,16.9988,16.9892,16.9988,92328.0
2016-09-30 11:45:00,17.75,17.76,17.75,17.76,51900.0,16.9988,17.0084,16.9988,17.0084,51900.0
2016-09-30 11:50:00,17.77,17.77,17.75,17.76,22000.0,17.018,17.018,16.9988,17.0084,22000.0
2016-09-30 11:55:00,17.76,17.77,17.75,17.75,40672.0,17.0084,17.018,16.9988,16.9988,40672.0
2016-09-30 12:00:00,17.75,17.76,17.75,17.75,37376.0,16.9988,17.0084,16.9988,16.9988,37376.0
2016-09-30 12:05:00,17.76,17.77,17.76,17.76,23688.0,17.0084,17.018,17.0084,17.0084,23688.0
2016-09-30 12:10:00,17.77,17.77,17.75,17.77,19012.0,17.018,17.018,16.9988,17.018,19012.0
2016-09-30 12:15:00,17.77,17.78,17.77,17.78,17328.0,17.018,17.0276,17.018,17.0276,17328.0
2016-09-30 12:20:00,17.77,17.78,17.77,17.78,31112.0,17.018,17.0276,17.018,17.0276,31112.0
2016-09-30 12:25:00,17.78,17.8,17.78,17.8,48816.0,17.0276,17.0467,17.0276,17.0467,48816.0
2016-09-30 12:30:00,17.79,17.8,17.79,17.79,12800.0,17.0371,17.0467,17.0371,17.0371,12800.0
2016-09-30 12:35:00,17.78,17.8,17.78,17.8,92640.0,17.0276,17.0467,17.0276,17.0467,92640.0
2016-09-30 12:40:00,17.8,17.81,17.77,17.78,104908.0,17.0467,17.0563,17.018,17.0276,104908.0
2016-09-30 12:45:00,17.79,17.79,17.78,17.79,41580.0,17.0371,17.0371,17.0276,17.0371,41580.0
2016-09-30 12:50:00,17.79,17.79,17.78,17.78,53052.0,17.0371,17.0371,17.0276,17.0276,53052.0
2016-09-30 12:55:00,17.78,17.79,17.77,17.77,171928.0,17.0276,17.0371,17.018,17.018,171928.0
2016-09-30 13:00:00,17.77,17.78,17.76,17.78,55120.0,17.018,17.0276,17.0084,17.0276,55120.0
2016-09-30 13:05:00,17.79,17.79,17.77,17.77,57400.0,17.0371,17.0371,17.018,17.018,57400.0
2016-09-30 13:10:00,17.78,17.79,17.78,17.78,39440.0,17.0276,17.0371,17.0276,17.0276,39440.0
2016-09-30 13:15:00,17.78,17.78,17.76,17.76,14400.0,17.0276,17.0276,17.0084,17.0084,14400.0
2016-09-30 13:20:00,17.77,17.78,17.76,17.77,38000.0,17.018,17.0276,17.0084,17.018,38000.0
2016-09-30 13:25:00,17.77,17.77,17.75,17.75,45660.0,17.018,17.018,16.9988,16.9988,45660.0
2016-09-30 13:30:00,17.75,17.75,17.74,17.75,30880.0,16.9988,16.9988,16.9892,16.9988,30880.0
2016-09-30 13:35:00,17.76,17.77,17.75,17.77,48720.0,17.0084,17.018,16.9988,17.018,48720.0
2016-09-30 13:40:00,17.77,17.79,17.77,17.79,110120.0,17.018,17.0371,17.018,17.0371,110120.0
2016-09-30 13:45:00,17.79,17.8,17.79,17.79,27548.0,17.0371,17.0467,17.0371,17.0371,27548.0
2016-09-30 13:50:00,17.8,17.8,17.79,17.8,22280.0,17.0467,17.0467,17.0371,17.0467,22280.0
2016-09-30 13:55:00,17.8,17.8,17.78,17.8,111488.0,17.0467,17.0467,17.0276,17.0467,111488.0
2016-09-30 14:00:00,17.8,17.8,17.79,17.8,31780.0,17.0467,17.0467,17.0371,17.0467,31780.0
2016-09-30 14:05:00,17.8,17.8,17.79,17.8,73008.0,17.0467,17.0467,17.0371,17.0467,73008.0
2016-09-30 14:10:00,17.79,17.82,17.79,17.81,80776.0,17.0371,17.0659,17.0371,17.0563,80776.0
2016-09-30 14:15:00,17.81,17.82,17.8,17.81,68728.0,17.0563,17.0659,17.0467,17.0563,68728.0
2016-09-30 14:20:00,17.81,17.82,17.81,17.81,57456.0,17.0563,17.0659,17.0563,17.0563,57456.0
2016-09-30 14:25:00,17.81,17.82,17.81,17.82,69244.0,17.0563,17.0659,17.0563,17.0659,69244.0
2016-09-30 14:30:00,17.82,17.84,17.82,17.83,70944.0,17.0659,17.085,17.0659,17.0754,70944.0
2016-09-30 14:35:00,17.83,17.83,17.81,17.83,44240.0,17.0754,17.0754,17.0563,17.0754,44240.0
2016-09-30 14:40:00,17.83,17.83,17.82,17.83,19360.0,17.0754,17.0754,17.0659,17.0754,19360.0
2016-09-30 14:45:00,17.83,17.84,17.83,17.83,31084.0,17.0754,17.085,17.0754,17.0754,31084.0
2016-09-30 14:50:00,17.83,17.83,17.81,17.82,55152.0,17.0754,17.0754,17.0563,17.0659,55152.0
2016-09-30 14:55:00,17.83,17.83,17.82,17.83,20624.0,17.0754,17.0754,17.0659,17.0754,20624.0
2016-09-30 15:00:00,17.83,17.85,17.83,17.85,102224.0,17.0754,17.0946,17.0754,17.0946,102224.0
2016-09-30 15:05:00,17.84,17.85,17.84,17.84,83240.0,17.085,17.0946,17.085,17.085,83240.0
2016-09-30 15:10:00,17.84,17.85,17.84,17.85,87660.0,17.085,17.0946,17.085,17.0946,87660.0
2016-09-30 15:15:00,17.85,17.87,17.85,17.85,147204.0,17.0946,17.1137,17.0946,17.0946,147204.0
2016-09-30 15:20:00,17.85,17.86,17.84,17.85,59920.0,17.0946,17.1042,17.085,17.0946,59920.0
2016-09-30 15:25:00,17.85,17.86,17.84,17.84,85112.0,17.0946,17.1042,17.085,17.085,85112.0
2016-09-30 15:30:00,17.84,17.85,17.83,17.83,236024.0,17.085,17.0946,17.0754,17.0754,236024.0
2016-09-30 15:35:00,17.83,17.84,17.83,17.83,80616.0,17.0754,17.085,17.0754,17.0754,80616.0
2016-09-30 15:40:00,17.83,17.86,17.82,17.85,158104.0,17.0754,17.1042,17.0659,17.0946,158104.0
2016-09-30 15:45:00,17.85,17.86,17.82,17.83,558412.0,17.0946,17.1042,17.0659,17.0754,558412.0
2016-09-30 15:50:00,17.83,17.84,17.82,17.83,272572.0,17.0754,17.085,17.0659,17.0754,272572.0
2016-09-30 15:55:00,17.83,17.83,17.74,17.74,1114540.0,17.0754,17.0754,16.9892,16.9892,1114540.0
2016-10-03 09:30:00,17.66,17.66,17.61,17.64,172668.0,16.9126,16.9126,16.8647,16.8935,172668.0
2016-10-03 09:35:00,17.64,17.64,17.6,17.63,228192.0,16.8935,16.8935,16.8552,16.8839,228192.0
2016-10-03 09:40:00,17.63,17.63,17.59,17.59,70800.0,16.8839,16.8839,16.8456,16.8456,70800.0
2016-10-03 09:45:00,17.59,17.6,17.57,17.57,179136.0,16.8456,16.8552,16.8264,16.8264,179136.0
2016-10-03 09:50:00,17.57,17.6,17.57,17.6,161176.0,16.8264,16.8552,16.8264,16.8552,161176.0
2016-10-03 09:55:00,17.6,17.6,17.59,17.6,265028.0,16.8552,16.8552,16.8456,16.8552,265028.0
2016-10-03 10:00:00,17.6,17.67,17.6,17.62,296776.0,16.8552,16.9222,16.8552,16.8743,296776.0
2016-10-03 10:05:00,17.63,17.63,17.58,17.63,572828.0,16.8839,16.8839,16.836,16.8839,572828.0
2016-10-03 10:10:00,17.61,17.64,17.61,17.64,74612.0,16.8647,16.8935,16.8647,16.8935,74612.0
2016-10-03 10:15:00,17.63,17.63,17.59,17.62,130708.0,16.8839,16.8839,16.8456,16.8743,130708.0
2016-10-03 10:20:00,17.62,17.62,17.6,17.61,61620.0,16.8743,16.8743,16.8552,16.8647,61620.0
2016-10-03 10:25:00,17.61,17.64,17.6,17.61,140712.0,16.8647,16.8935,16.8552,16.8647,140712.0
2016-10-03 10:30:00,17.61,17.65,17.6,17.64,132840.0,16.8647,16.9031,16.8552,16.8935,132840.0
2016-10-03 10:35:00,17.65,17.65,17.63,17.65,52676.0,16.9031,16.9031,16.8839,16.9031,52676.0
2016-10-03 10:40:00,17.65,17.66,17.63,17.66,36808.0,16.9031,16.9126,16.8839,16.9126,36808.0
2016-10-03 10:45:00,17.66,17.67,17.65,17.67,168968.0,16.9126,16.9222,16.9031,16.9222,168968.0
2016-10-03 10:50:00,17.67,17.69,17.66,17.66,63192.0,16.9222,16.9414,16.9126,16.9126,63192.0
2016-10-03 10:55:00,17.67,17.67,17.65,17.65,15596.0,16.9222,16.9222,16.9031,16.9031,15596.0
2016-10-03 11:00:00,17.65,17.65,17.63,17.63,101692.0,16.9031,16.9031,16.8839,16.8839,101692.0
2016-10-03 11:05:00,17.63,17.63,17.62,17.62,131496.0,16.8839,16.8839,16.8743,16.8743,131496.0
2016-10-03 11:10:00,17.62,17.64,17.61,17.63,80100.0,16.8743,16.8935,16.8647,16.8839,80100.0
2016-10-03 11:15:00,17.64,17.64,17.6,17.61,70704.0,16.8935,16.8935,16.8552,16.8647,70704.0
2016-10-03 11:20:00,17.61,17.64,17.61,17.62,48620.0,16.8647,16.8935,16.8647,16.8743,48620.0
2016-10-03 11:25:00,17.62,17.64,17.61,17.62,62320.0,16.8743,16.8935,16.8647,16.8743,62320.0
2016-10-03 11:30:00,17.61,17.62,17.61,17.62,10400.0,16.8647,16.8743,16.8647,16.8743,10400.0
2016-10-03 11:35:00,17.63,17.63,17.58,17.6,62272.0,16.8839,16.8839,16.836,16.8552,62272.0
2016-10-03 11:40:00,17.59,17.62,17.59,17.61,93056.0,16.8456,16.8743,16.8456,16.8647,93056.0
2016-10-03 11:45:00,17.62,17.62,17.59,17.59,37908.0,16.8743,16.8743,16.8456,16.8456,37908.0
2016-10-03 11:50:00,17.58,17.58,17.55,17.56,144520.0,16.836,16.836,16.8073,16.8169,144520.0
2016-10-03 11:55:00,17.55,17.59,17.54,17.58,51540.0,16.8073,16.8456,16.7977,16.836,51540.0
2016-10-03 12:00:00,17.57,17.59,17.57,17.58,65140.0,16.8264,16.8456,16.8264,16.836,65140.0
2016-10-03 12:05:00,17.58,17.61,17.58,17.6,58952.0,16.836,16.8647,16.836,16.8552,58952.0
2016-10-03 12:10:00,17.59,17.6,17.58,17.58,106716.0,16.8456,16.8552,16.836,16.836,106716.0
2016-10-03 12:15:00,17.58,17.58,17.56,17.58,82912.0,16.836,16.836,16.8169,16.836,82912.0
2016-10-03 12:20:00,17.57,17.57,17.54,17.55,79240.0,16.8264,16.8264,16.7977,16.8073,79240.0
2016-10-03 12:25:00,17.55,17.56,17.53,17.55,58588.0,16.8073,16.8169,16.7881,16.8073,58588.0
2016-10-03 12:30:00,17.55,17.55,17.53,17.54,154044.0,16.8073,16.8073,16.7881,16.7977,154044.0
2016-10-03 12:35:00,17.55,17.57,17.54,17.55,103008.0,16.8073,16.8264,16.7977,16.8073,103008.0
2016-10-03 12:40:00,17.55,17.58,17.55,17.57,147100.0,16.8073,16.836,16.8073,16.8264,147100.0
2016-10-03 12:45:00,17.57,17.58,17.56,17.57,80120.0,16.8264,16.836,16.8169,16.8264,80120.0
2016-10-03 12:50:00,17.57,17.59,17.57,17.58,36812.0,16.8264,16.8456,16.8264,16.836,36812.0
2016-10-03 12:55:00,17.58,17.6,17.56,17.6,113048.0,16.836,16.8552,16.8169,16.8552,113048.0
2016-10-03 13:00:00,17.61,17.61,17.58,17.58,57496.0,16.8647,16.8647,16.836,16.836,57496.0
2016-10-03 13:05:00,17.58,17.58,17.58,17.58,18800.0,16.836,16.836,16.836,16.836,18800.0
2016-10-03 13:10:00,17.58,17.59,17.55,17.59,70436.0,16.836,16.8456,16.8073,16.8456,70436.0
2016-10-03 13:15:00,17.59,17.59,17.56,17.57,10968.0,16.8456,16.8456,16.8169,16.8264,10968.0
2016-10-03 13:20:00,17.58,17.61,17.58,17.61,48328.0,16.836,16.8647,16.836,16.8647,48328.0
2016-10-03 13:25:00,17.61,17.61,17.59,17.6,39320.0,16.8647,16.8647,16.8456,16.8552,39320.0
2016-10-03 13:30:00,17.59,17.61,17.59,17.61,41600.0,16.8456,16.8647,16.8456,16.8647,41600.0
2016-10-03 13:35:00,17.61,17.61,17.59,17.59,48040.0,16.8647,16.8647,16.8456,16.8456,48040.0
2016-10-03 13:40:00,17.6,17.6,17.59,17.59,45200.0,16.8552,16.8552,16.8456,16.8456,45200.0
2016-10-03 13:45:00,17.58,17.6,17.58,17.6,17556.0,16.836,16.8552,16.836,16.8552,17556.0
2016-10-03 13:50:00,17.6,17.6,17.58,17.59,53400.0,16.8552,16.8552,16.836,16.8456,53400.0
2016-10-03 13:55:00,17.59,17.61,17.59,17.61,39156.0,16.8456,16.8647,16.8456,16.8647,39156.0
2016-10-03 14:00:00,17.61,17.64,17.61,17.64,150868.0,16.8647,16.8935,16.8647,16.8935,150868.0
2016-10-03 14:05:00,17.64,17.64,17.62,17.62,82624.0,16.8935,16.8935,16.8743,16.8743,82624.0
2016-10-03 14:10:00,17.63,17.63,17.61,17.62,142120.0,16.8839,16.8839,16.8647,16.8743,142120.0
2016-10-03 14:15:00,17.62,17.63,17.61,17.61,66308.0,16.8743,16.8839,16.8647,16.8647,66308.0
2016-10-03 14:20:00,17.61,17.63,17.61,17.63,92420.0,16.8647,16.8839,16.8647,16.8839,92420.0
2016-10-03 14:25:00,17.63,17.64,17.61,17.61,88400.0,16.8839,16.8935,16.8647,16.8647,88400.0
2016-10-03 14:30:00,17.61,17.63,17.61,17.63,92164.0,16.8647,16.8839,16.8647,16.8839,92164.0
2016-10-03 14:35:00,17.63,17.63,17.59,17.59,22080.0,16.8839,16.8839,16.8456,16.8456,22080.0
2016-10-03 14:40:00,17.6,17.6,17.59,17.59,55780.0,16.8552,16.8552,16.8456,16.8456,55780.0
2016-10-03 14:45:00,17.6,17.6,17.58,17.59,29440.0,16.8552,16.8552,16.836,16.8456,29440.0
2016-10-03 14:50:00,17.58,17.59,17.57,17.58,25488.0,16.836,16.8456,16.8264,16.836,25488.0
2016-10-03 14:55:00,17.58,17.59,17.56,17.59,102664.0,16.836,16.8456,16.8169,16.8456,102664.0
2016-10-03 15:00:00,17.6,17.6,17.59,17.59,18800.0,16.8552,16.8552,16.8456,16.8456,18800.0
2016-10-03 15:05:00,17.58,17.6,17.58,17.59,83440.0,16.836,16.8552,16.836,16.8456,83440.0
2016-10-03 15:10:00,17.59,17.61,17.59,17.61,36804.0,16.8456,16.8647,16.8456,16.8647,36804.0
2016-10-03 15:15:00,17.61,17.61,17.6,17.61,15200.0,16.8647,16.8647,16.8552,16.8647,15200.0
2016-10-03 15:20:00,17.62,17.62,17.6,17.6,15000.0,16.8743,16.8743,16.8552,16.8552,15000.0
2016-10-03 15:25:00,17.6,17.61,17.6,17.6,29556.0,16.8552,16.8647,16.8552,16.8552,29556.0
2016-10-03 15:30:00,17.6,17.63,17.6,17.63,82400.0,16.8552,16.8839,16.8552,16.8839,82400.0
2016-10-03 15:35:00,17.63,17.65,17.62,17.64,99976.0,16.8839,16.9031,16.8743,16.8935,99976.0
2016-10-03 15:40:00,17.64,17.68,17.64,17.66,177484.0,16.8935,16.9318,16.8935,16.9126,177484.0
2016-10-03 15:45:00,17.66,17.67,17.64,17.65,113348.0,16.9126,16.9222,16.8935,16.9031,113348.0
2016-10-03 15:50:00,17.65,17.66,17.64,17.64,191156.0,16.9031,16.9126,16.8935,16.8935,191156.0
2016-10-03 15:55:00,17.64,17.65,17.62,17.63,525892.0,16.8935,16.9031,16.8743,16.8839,525892.0
2016-10-04 09:30:00,17.67,17.71,17.67,17.68,277220.0,16.9222,16.9605,16.9222,16.9318,277220.0
2016-10-04 09:35:00,17.67,17.69,17.66,17.69,129144.0,16.9222,16.9414,16.9126,16.9414,129144.0
2016-10-04 09:40:00,17.69,17.71,17.67,17.68,115012.0,16.9414,16.9605,16.9222,16.9318,115012.0
2016-10-04 09:45:00,17.69,17.71,17.68,17.69,67892.0,16.9414,16.9605,16.9318,16.9414,67892.0
2016-10-04 09:50:00,17.7,17.7,17.68,17.69,75332.0,16.9509,16.9509,16.9318,16.9414,75332.0
2016-10-04 09:55:00,17.69,17.7,17.68,17.69,70200.0,16.9414,16.9509,16.9318,16.9414,70200.0
2016-10-04 10:00:00,17.69,17.69,17.66,17.67,84000.0,16.9414,16.9414,16.9126,16.9222,84000.0
2016-10-04 10:05:00,17.68,17.68,17.65,17.66,42920.0,16.9318,16.9318,16.9031,16.9126,42920.0
2016-10-04 10:10:00,17.65,17.65,17.56,17.58,282148.0,16.9031,16.9031,16.8169,16.836,282148.0
2016-10-04 10:15:00,17.58,17.58,17.55,17.56,228712.0,16.836,16.836,16.8073,16.8169,228712.0
2016-10-04 10:20:00,17.56,17.6,17.56,17.59,176968.0,16.8169,16.8552,16.8169,16.8456,176968.0
2016-10-04 10:25:00,17.59,17.61,17.58,17.61,87260.0,16.8456,16.8647,16.836,16.8647,87260.0
2016-10-04 10:30:00,17.61,17.63,17.61,17.63,102888.0,16.8647,16.8839,16.8647,16.8839,102888.0
2016-10-04 10:35:00,17.63,17.66,17.62,17.65,31884.0,16.8839,16.9126,16.8743,16.9031,31884.0
2016-10-04 10:40:00,17.66,17.7,17.66,17.68,131196.0,16.9126,16.9509,16.9126,16.9318,131196.0
2016-10-04 10:45:00,17.68,17.68,17.67,17.67,35484.0,16.9318,16.9318,16.9222,16.9222,35484.0
2016-10-04 10:50:00,17.68,17.69,17.66,17.67,116824.0,16.9318,16.9414,16.9126,16.9222,116824.0
2016-10-04 10:55:00,17.67,17.67,17.65,17.66,216028.0,16.9222,16.9222,16.9031,16.9126,216028.0
2016-10-04 11:00:00,17.66,17.66,17.56,17.56,189108.0,16.9126,16.9126,16.8169,16.8169,189108.0
2016-10-04 11:05:00,17.55,17.58,17.54,17.56,135452.0,16.8073,16.836,16.7977,16.8169,135452.0
2016-10-04 11:10:00,17.56,17.57,17.54,17.55,93508.0,16.8169,16.8264,16.7977,16.8073,93508.0
2016-10-04 11:15:00,17.55,17.55,17.5,17.52,270108.0,16.8073,16.8073,16.7594,16.7786,270108.0
2016-10-04 11:20:00,17.52,17.59,17.52,17.58,190952.0,16.7786,16.8456,16.7786,16.836,190952.0
2016-10-04 11:25:00,17.58,17.61,17.58,17.6,124764.0,16.836,16.8647,16.836,16.8552,124764.0
2016-10-04 11:30:00,17.6,17.63,17.58,17.63,272948.0,16.8552,16.8839,16.836,16.8839,272948.0
2016-10-04 11:35:00,17.63,17.68,17.58,17.58,496592.0,16.8839,16.9318,16.836,16.836,496592.0
2016-10-04 11:40:00,17.58,17.64,17.58,17.61,312864.0,16.836,16.8935,16.836,16.8647,312864.0
2016-10-04 11:45:00,17.61,17.66,17.59,17.63,305972.0,16.8647,16.9126,16.8456,16.8839,305972.0
2016-10-04 11:50:00,17.62,17.64,17.56,17.57,258684.0,16.8743,16.8935,16.8169,16.8264,258684.0
2016-10-04 11:55:00,17.58,17.59,17.55,17.57,185172.0,16.836,16.8456,16.8073,16.8264,185172.0
2016-10-04 12:00:00,17.57,17.59,17.57,17.57,272400.0,16.8264,16.8456,16.8264,16.8264,272400.0
2016-10-04 12:05:00,17.58,17.59,17.55,17.56,171668.0,16.836,16.8456,16.8073,16.8169,171668.0
2016-10-04 12:10:00,17.57,17.59,17.54,17.56,104488.0,16.8264,16.8456,16.7977,16.8169,104488.0
2016-10-04 12:15:00,17.57,17.62,17.56,17.59,103964.0,16.8264,16.8743,16.8169,16.8456,103964.0
2016-10-04 12:20:00,17.59,17.59,17.58,17.58,64500.0,16.8456,16.8456,16.836,16.836,64500.0
2016-10-04 12:25:00,17.57,17.59,17.57,17.58,61260.0,16.8264,16.8456,16.8264,16.836,61260.0
2016-10-04 12:30:00,17.58,17.58,17.54,17.55,132716.0,16.836,16.836,16.7977,16.8073,132716.0
2016-10-04 12:35:00,17.56,17.61,17.56,17.59,304476.0,16.8169,16.8647,16.8169,16.8456,304476.0
2016-10-04 12:40:00,17.6,17.61,17.59,17.59,60904.0,16.8552,16.8647,16.8456,16.8456,60904.0
2016-10-04 12:45:00,17.59,17.61,17.55,17.56,139856.0,16.8456,16.8647,16.8073,16.8169,139856.0
2016-10-04 12:50:00,17.56,17.56,17.52,17.54,142000.0,16.8169,16.8169,16.7786,16.7977,142000.0
2016-10-04 12:55:00,17.54,17.55,17.53,17.53,116928.0,16.7977,16.8073,16.7881,16.7881,116928.0
2016-10-04 13:00:00,17.53,17.54,17.52,17.52,122240.0,16.7881,16.7977,16.7786,16.7786,122240.0
2016-10-04 13:05:00,17.52,17.54,17.47,17.47,275684.0,16.7786,16.7977,16.7307,16.7307,275684.0
2016-10-04 13:10:00,17.47,17.49,17.47,17.49,55344.0,16.7307,16.7498,16.7307,16.7498,55344.0
2016-10-04 13:15:00,17.49,17.49,17.47,17.48,42800.0,16.7498,16.7498,16.7307,16.7402,42800.0
2016-10-04 13:20:00,17.49,17.49,17.4,17.41,187772.0,16.7498,16.7498,16.6636,16.6732,187772.0
2016-10-04 13:25:00,17.41,17.43,17.4,17.43,230512.0,16.6732,16.6924,16.6636,16.6924,230512.0
2016-10-04 13:30:00,17.43,17.45,17.42,17.45,237328.0,16.6924,16.7115,16.6828,16.7115,237328.0
2016-10-04 13:35:00,17.45,17.47,17.44,17.46,37964.0,16.7115,16.7307,16.7019,16.7211,37964.0
2016-10-04 13:40:00,17.46,17.46,17.44,17.44,38216.0,16.7211,16.7211,16.7019,16.7019,38216.0
2016-10-04 13:45:00,17.44,17.46,17.44,17.46,11196.0,16.7019,16.7211,16.7019,16.7211,11196.0
2016-10-04 13:50:00,17.46,17.46,17.43,17.44,27960.0,16.7211,16.7211,16.6924,16.7019,27960.0
2016-10-04 13:55:00,17.43,17.46,17.43,17.43,22340.0,16.6924,16.7211,16.6924,16.6924,22340.0
2016-10-04 14:00:00,17.43,17.46,17.43,17.46,34128.0,16.6924,16.7211,16.6924,16.7211,34128.0
2016-10-04 14:05:00,17.46,17.48,17.46,17.47,51088.0,16.7211,16.7402,16.7211,16.7307,51088.0
2016-10-04 14:10:00,17.46,17.47,17.45,17.46,50820.0,16.7211,16.7307,16.7115,16.7211,50820.0
2016-10-04 14:15:00,17.46,17.47,17.44,17.45,48564.0,16.7211,16.7307,16.7019,16.7115,48564.0
2016-10-04 14:20:00,17.45,17.45,17.41,17.44,88200.0,16.7115,16.7115,16.6732,16.7019,88200.0
2016-10-04 14:25:00,17.43,17.43,17.39,17.41,547912.0,16.6924,16.6924,16.6541,16.6732,547912.0
2016-10-04 14:30:00,17.42,17.45,17.42,17.45,122728.0,16.6828,16.7115,16.6828,16.7115,122728.0
2016-10-04 14:35:00,17.45,17.45,17.43,17.44,55280.0,16.7115,16.7115,16.6924,16.7019,55280.0
2016-10-04 14:40:00,17.43,17.45,17.43,17.43,60400.0,16.6924,16.7115,16.6924,16.6924,60400.0
2016-10-04 14:45:00,17.43,17.43,17.4,17.4,524584.0,16.6924,16.6924,16.6636,16.6636,524584.0
2016-10-04 14:50:00,17.4,17.41,17.4,17.41,365904.0,16.6636,16.6732,16.6636,16.6732,365904.0
2016-10-04 14:55:00,17.4,17.4,17.36,17.36,470952.0,16.6636,16.6636,16.6253,16.6253,470952.0
2016-10-04 15:00:00,17.36,17.39,17.36,17.39,118452.0,16.6253,16.6541,16.6253,16.6541,118452.0
2016-10-04 15:05:00,17.38,17.41,17.38,17.39,286196.0,16.6445,16.6732,16.6445,16.6541,286196.0
2016-10-04 15:10:00,17.4,17.4,17.38,17.39,112216.0,16.6636,16.6636,16.6445,16.6541,112216.0
2016-10-04 15:15:00,17.39,17.4,17.39,17.4,165576.0,16.6541,16.6636,16.6541,16.6636,165576.0
2016-10-04 15:20:00,17.4,17.43,17.4,17.43,125108.0,16.6636,16.6924,16.6636,16.6924,125108.0
2016-10-04 15:25:00,17.43,17.47,17.43,17.47,179900.0,16.6924,16.7307,16.6924,16.7307,179900.0
2016-10-04 15:30:00,17.47,17.48,17.45,17.48,516236.0,16.7307,16.7402,16.7115,16.7402,516236.0
2016-10-04 15:35:00,17.48,17.49,17.46,17.49,463828.0,16.7402,16.7498,16.7211,16.7498,463828.0
2016-10-04 15:40:00,17.49,17.51,17.49,17.5,265264.0,16.7498,16.769,16.7498,16.7594,265264.0
2016-10-04 15:45:00,17.49,17.5,17.46,17.46,157096.0,16.7498,16.7594,16.7211,16.7211,157096.0
2016-10-04 15:50:00,17.46,17.47,17.45,17.47,187948.0,16.7211,16.7307,16.7115,16.7307,187948.0
2016-10-04 15:55:00,17.47,17.47,17.45,17.47,634024.0,16.7307,16.7307,16.7115,16.7307,634024.0
2016-10-05 09:30:00,17.59,17.61,17.59,17.6,457212.0,16.8456,16.8647,16.8456,16.8552,457212.0
2016-10-05 09:35:00,17.6,17.63,17.6,17.61,188784.0,16.8552,16.8839,16.8552,16.8647,188784.0
2016-10-05 09:40:00,17.61,17.63,17.61,17.63,72992.0,16.8647,16.8839,16.8647,16.8839,72992.0
2016-10-05 09:45:00,17.63,17.65,17.62,17.63,180368.0,16.8839,16.9031,16.8743,16.8839,180368.0
2016-10-05 09:50:00,17.63,17.63,17.61,17.62,45000.0,16.8839,16.8839,16.8647,16.8743,45000.0
2016-10-05 09:55:00,17.62,17.63,17.61,17.63,15796.0,16.8743,16.8839,16.8647,16.8839,15796.0
2016-10-05 10:00:00,17.64,17.65,17.6,17.64,325844.0,16.8935,16.9031,16.8552,16.8935,325844.0
2016-10-05 10:05:00,17.64,17.67,17.64,17.66,103764.0,16.8935,16.9222,16.8935,16.9126,103764.0
2016-10-05 10:10:00,17.66,17.66,17.63,17.64,63448.0,16.9126,16.9126,16.8839,16.8935,63448.0
2016-10-05 10:15:00,17.64,17.64,17.6,17.6,83452.0,16.8935,16.8935,16.8552,16.8552,83452.0
2016-10-05 10:20:00,17.61,17.61,17.59,17.6,30956.0,16.8647,16.8647,16.8456,16.8552,30956.0
2016-10-05 10:25:00,17.61,17.64,17.61,17.64,73832.0,16.8647,16.8935,16.8647,16.8935,73832.0
2016-10-05 10:30:00,17.64,17.64,17.61,17.63,75904.0,16.8935,16.8935,16.8647,16.8839,75904.0
2016-10-05 10:35:00,17.64,17.66,17.63,17.65,127204.0,16.8935,16.9126,16.8839,16.9031,127204.0
2016-10-05 10:40:00,17.65,17.66,17.6,17.61,174580.0,16.9031,16.9126,16.8552,16.8647,174580.0
2016-10-05 10:45:00,17.61,17.62,17.58,17.58,168280.0,16.8647,16.8743,16.836,16.836,168280.0
2016-10-05 10:50:00,17.58,17.62,17.58,17.61,23292.0,16.836,16.8743,16.836,16.8647,23292.0
2016-10-05 10:55:00,17.62,17.63,17.61,17.63,28596.0,16.8743,16.8839,16.8647,16.8839,28596.0
2016-10-05 11:00:00,17.61,17.64,17.61,17.64,91720.0,16.8647,16.8935,16.8647,16.8935,91720.0
2016-10-05 11:05:00,17.64,17.66,17.64,17.66,56312.0,16.8935,16.9126,16.8935,16.9126,56312.0
2016-10-05 11:10:00,17.66,17.66,17.64,17.64,31484.0,16.9126,16.9126,16.8935,16.8935,31484.0
2016-10-05 11:15:00,17.64,17.65,17.63,17.63,26512.0,16.8935,16.9031,16.8839,16.8839,26512.0
2016-10-05 11:20:00,17.63,17.64,17.62,17.64,20536.0,16.8839,16.8935,16.8743,16.8935,20536.0
2016-10-05 11:25:00,17.64,17.64,17.63,17.64,22000.0,16.8935,16.8935,16.8839,16.8935,22000.0
2016-10-05 11:30:00,17.65,17.66,17.64,17.64,32080.0,16.9031,16.9126,16.8935,16.8935,32080.0
2016-10-05 11:35:00,17.64,17.65,17.63,17.64,18276.0,16.8935,16.9031,16.8839,16.8935,18276.0
2016-10-05 11:40:00,17.64,17.65,17.63,17.65,22692.0,16.8935,16.9031,16.8839,16.9031,22692.0
2016-10-05 11:45:00,17.65,17.67,17.65,17.66,80032.0,16.9031,16.9222,16.9031,16.9126,80032.0
2016-10-05 11:50:00,17.66,17.66,17.65,17.66,14880.0,16.9126,16.9126,16.9031,16.9126,14880.0
2016-10-05 11:55:00,17.66,17.66,17.64,17.65,23412.0,16.9126,16.9126,16.8935,16.9031,23412.0
2016-10-05 12:00:00,17.65,17.66,17.64,17.65,26628.0,16.9031,16.9126,16.8935,16.9031,26628.0
2016-10-05 12:05:00,17.66,17.68,17.66,17.67,95484.0,16.9126,16.9318,16.9126,16.9222,95484.0
2016-10-05 12:10:00,17.67,17.68,17.67,17.67,40800.0,16.9222,16.9318,16.9222,16.9222,40800.0
2016-10-05 12:15:00,17.67,17.67,17.67,17.67,4800.0,16.9222,16.9222,16.9222,16.9222,4800.0
2016-10-05 12:20:00,17.67,17.67,17.66,17.66,8400.0,16.9222,16.9222,16.9126,16.9126,8400.0
2016-10-05 12:25:00,17.66,17.67,17.66,17.66,16084.0,16.9126,16.9222,16.9126,16.9126,16084.0
2016-10-05 12:30:00,17.66,17.66,17.66,17.66,27208.0,16.9126,16.9126,16.9126,16.9126,27208.0
2016-10-05 12:35:00,17.66,17.66,17.65,17.66,28400.0,16.9126,16.9126,16.9031,16.9126,28400.0
2016-10-05 12:40:00,17.66,17.66,17.66,17.66,33600.0,16.9126,16.9126,16.9126,16.9126,33600.0
2016-10-05 12:45:00,17.66,17.67,17.65,17.65,33532.0,16.9126,16.9222,16.9031,16.9031,33532.0
2016-10-05 12:50:00,17.66,17.67,17.66,17.66,28928.0,16.9126,16.9222,16.9126,16.9126,28928.0
2016-10-05 12:55:00,17.66,17.66,17.65,17.65,5228.0,16.9126,16.9126,16.9031,16.9031,5228.0
2016-10-05 13:00:00,17.66,17.68,17.66,17.68,23368.0,16.9126,16.9318,16.9126,16.9318,23368.0
2016-10-05 13:05:00,17.68,17.68,17.67,17.67,16648.0,16.9318,16.9318,16.9222,16.9222,16648.0
2016-10-05 13:10:00,17.67,17.67,17.64,17.64,19596.0,16.9222,16.9222,16.8935,16.8935,19596.0
2016-10-05 13:15:00,17.64,17.66,17.64,17.65,21800.0,16.8935,16.9126,16.8935,16.9031,21800.0
2016-10-05 13:20:00,17.66,17.66,17.65,17.65,22400.0,16.9126,16.9126,16.9031,16.9031,22400.0
2016-10-05 13:25:00,17.65,17.65,17.64,17.65,51944.0,16.9031,16.9031,16.8935,16.9031,51944.0
2016-10-05 13:30:00,17.65,17.65,17.64,17.65,25824.0,16.9031,16.9031,16.8935,16.9031,25824.0
2016-10-05 13:35:00,17.65,17.66,17.65,17.65,13280.0,16.9031,16.9126,16.9031,16.9031,13280.0
2016-10-05 13:40:00,17.66,17.67,17.66,17.67,25400.0,16.9126,16.9222,16.9126,16.9222,25400.0
2016-10-05 13:45:00,17.66,17.66,17.65,17.66,25000.0,16.9126,16.9126,16.9031,16.9126,25000.0
2016-10-05 13:50:00,17.66,17.68,17.66,17.68,59716.0,16.9126,16.9318,16.9126,16.9318,59716.0
2016-10-05 13:55:00,17.68,17.68,17.68,17.68,73676.0,16.9318,16.9318,16.9318,16.9318,73676.0
2016-10-05 14:00:00,17.68,17.68,17.67,17.67,89824.0,16.9318,16.9318,16.9222,16.9222,89824.0
2016-10-05 14:05:00,17.67,17.68,17.66,17.66,28836.0,16.9222,16.9318,16.9126,16.9126,28836.0
2016-10-05 14:10:00,17.66,17.67,17.66,17.66,10360.0,16.9126,16.9222,16.9126,16.9126,10360.0
2016-10-05 14:15:00,17.67,17.67,17.66,17.67,17600.0,16.9222,16.9222,16.9126,16.9222,17600.0
2016-10-05 14:20:00,17.67,17.68,17.67,17.67,12800.0,16.9222,16.9318,16.9222,16.9222,12800.0
2016-10-05 14:25:00,17.67,17.67,17.66,17.66,9200.0,16.9222,16.9222,16.9126,16.9126,9200.0
2016-10-05 14:30:00,17.66,17.67,17.66,17.67,22924.0,16.9126,16.9222,16.9126,16.9222,22924.0
2016-10-05 14:35:00,17.66,17.66,17.65,17.66,51100.0,16.9126,16.9126,16.9031,16.9126,51100.0
2016-10-05 14:40:00,17.66,17.68,17.66,17.67,28136.0,16.9126,16.9318,16.9126,16.9222,28136.0
2016-10-05 14:45:00,17.67,17.68,17.67,17.67,11600.0,16.9222,16.9318,16.9222,16.9222,11600.0
2016-10-05 14:50:00,17.68,17.68,17.67,17.67,52000.0,16.9318,16.9318,16.9222,16.9222,52000.0
2016-10-05 14:55:00,17.67,17.68,17.67,17.68,10320.0,16.9222,16.9318,16.9222,16.9318,10320.0
2016-10-05 15:00:00,17.68,17.7,17.68,17.7,214200.0,16.9318,16.9509,16.9318,16.9509,214200.0
2016-10-05 15:05:00,17.7,17.7,17.69,17.69,58824.0,16.9509,16.9509,16.9414,16.9414,58824.0
2016-10-05 15:10:00,17.69,17.7,17.68,17.68,26880.0,16.9414,16.9509,16.9318,16.9318,26880.0
2016-10-05 15:15:00,17.68,17.68,17.65,17.66,98040.0,16.9318,16.9318,16.9031,16.9126,98040.0
2016-10-05 15:20:00,17.65,17.65,17.63,17.64,73860.0,16.9031,16.9031,16.8839,16.8935,73860.0
2016-10-05 15:25:00,17.64,17.65,17.62,17.63,85156.0,16.8935,16.9031,16.8743,16.8839,85156.0
2016-10-05 15:30:00,17.63,17.65,17.62,17.65,128108.0,16.8839,16.9031,16.8743,16.9031,128108.0
2016-10-05 15:35:00,17.65,17.65,17.64,17.64,86736.0,16.9031,16.9031,16.8935,16.8935,86736.0
2016-10-05 15:40:00,17.64,17.66,17.63,17.65,130860.0,16.8935,16.9126,16.8839,16.9031,130860.0
2016-10-05 15:45:00,17.65,17.65,17.62,17.62,124248.0,16.9031,16.9031,16.8743,16.8743,124248.0
2016-10-05 15:50:00,17.63,17.64,17.61,17.61,71796.0,16.8839,16.8935,16.8647,16.8647,71796.0
2016-10-05 15:55:00,17.61,17.64,17.61,17.63,156192.0,16.8647,16.8935,16.8647,16.8839,156192.0
2016-10-06 09:30:00,17.57,17.6,17.54,17.55,252452.0,16.8264,16.8552,16.7977,16.8073,252452.0
2016-10-06 09:35:00,17.54,17.55,17.51,17.53,284292.0,16.7977,16.8073,16.769,16.7881,284292.0
2016-10-06 09:40:00,17.53,17.54,17.51,17.54,211212.0,16.7881,16.7977,16.769,16.7977,211212.0
2016-10-06 09:45:00,17.54,17.54,17.53,17.53,185528.0,16.7977,16.7977,16.7881,16.7881,185528.0
2016-10-06 09:50:00,17.53,17.53,17.5,17.5,101504.0,16.7881,16.7881,16.7594,16.7594,101504.0
2016-10-06 09:55:00,17.5,17.53,17.5,17.53,109444.0,16.7594,16.7881,16.7594,16.7881,109444.0
2016-10-06 10:00:00,17.52,17.55,17.52,17.54,123256.0,16.7786,16.8073,16.7786,16.7977,123256.0
2016-10-06 10:05:00,17.54,17.54,17.52,17.52,82876.0,16.7977,16.7977,16.7786,16.7786,82876.0
2016-10-06 10:10:00,17.52,17.54,17.52,17.54,387324.0,16.7786,16.7977,16.7786,16.7977,387324.0
2016-10-06 10:15:00,17.54,17.55,17.53,17.55,215500.0,16.7977,16.8073,16.7881,16.8073,215500.0
2016-10-06 10:20:00,17.55,17.55,17.53,17.54,201432.0,16.8073,16.8073,16.7881,16.7977,201432.0
2016-10-06 10:25:00,17.54,17.55,17.53,17.54,162940.0,16.7977,16.8073,16.7881,16.7977,162940.0
2016-10-06 10:30:00,17.54,17.54,17.5,17.52,102948.0,16.7977,16.7977,16.7594,16.7786,102948.0
2016-10-06 10:35:00,17.52,17.54,17.52,17.53,90928.0,16.7786,16.7977,16.7786,16.7881,90928.0
2016-10-06 10:40:00,17.53,17.54,17.53,17.54,97656.0,16.7881,16.7977,16.7881,16.7977,97656.0
2016-10-06 10:45:00,17.55,17.55,17.53,17.54,6768.0,16.8073,16.8073,16.7881,16.7977,6768.0
2016-10-06 10:50:00,17.53,17.54,17.53,17.53,28308.0,16.7881,16.7977,16.7881,16.7881,28308.0
2016-10-06 10:55:00,17.53,17.54,17.53,17.54,71808.0,16.7881,16.7977,16.7881,16.7977,71808.0
2016-10-06 11:00:00,17.53,17.54,17.52,17.53,87192.0,16.7881,16.7977,16.7786,16.7881,87192.0
2016-10-06 11:05:00,17.53,17.53,17.48,17.48,104132.0,16.7881,16.7881,16.7402,16.7402,104132.0
2016-10-06 11:10:00,17.48,17.49,17.48,17.49,178408.0,16.7402,16.7498,16.7402,16.7498,178408.0
2016-10-06 11:15:00,17.49,17.5,17.49,17.49,63984.0,16.7498,16.7594,16.7498,16.7498,63984.0
2016-10-06 11:20:00,17.49,17.51,17.49,17.51,56660.0,16.7498,16.769,16.7498,16.769,56660.0
2016-10-06 11:25:00,17.51,17.56,17.51,17.56,215556.0,16.769,16.8169,16.769,16.8169,215556.0
2016-10-06 11:30:00,17.56,17.57,17.54,17.54,55800.0,16.8169,16.8264,16.7977,16.7977,55800.0
2016-10-06 11:35:00,17.54,17.55,17.54,17.55,81196.0,16.7977,16.8073,16.7977,16.8073,81196.0
2016-10-06 11:40:00,17.55,17.55,17.54,17.54,30160.0,16.8073,16.8073,16.7977,16.7977,30160.0
2016-10-06 11:45:00,17.54,17.64,17.54,17.61,479340.0,16.7977,16.8935,16.7977,16.8647,479340.0
2016-10-06 11:50:00,17.62,17.66,17.61,17.64,330108.0,16.8743,16.9126,16.8647,16.8935,330108.0
2016-10-06 11:55:00,17.64,17.64,17.62,17.62,148528.0,16.8935,16.8935,16.8743,16.8743,148528.0
2016-10-06 12:00:00,17.63,17.65,17.63,17.65,58320.0,16.8839,16.9031,16.8839,16.9031,58320.0
2016-10-06 12:05:00,17.65,17.68,17.64,17.64,210048.0,16.9031,16.9318,16.8935,16.8935,210048.0
2016-10-06 12:10:00,17.64,17.64,17.63,17.64,23200.0,16.8935,16.8935,16.8839,16.8935,23200.0
2016-10-06 12:15:00,17.64,17.64,17.63,17.64,215768.0,16.8935,16.8935,16.8839,16.8935,215768.0
2016-10-06 12:20:00,17.63,17.65,17.63,17.64,23600.0,16.8839,16.9031,16.8839,16.8935,23600.0
2016-10-06 12:25:00,17.64,17.66,17.64,17.65,30460.0,16.8935,16.9126,16.8935,16.9031,30460.0
2016-10-06 12:30:00,17.65,17.67,17.65,17.66,36624.0,16.9031,16.9222,16.9031,16.9126,36624.0
2016-10-06 12:35:00,17.66,17.66,17.64,17.64,194984.0,16.9126,16.9126,16.8935,16.8935,194984.0
2016-10-06 12:40:00,17.64,17.65,17.64,17.64,179880.0,16.8935,16.9031,16.8935,16.8935,179880.0
2016-10-06 12:45:00,17.65,17.65,17.64,17.65,108400.0,16.9031,16.9031,16.8935,16.9031,108400.0
2016-10-06 12:50:00,17.65,17.66,17.65,17.66,133972.0,16.9031,16.9126,16.9031,16.9126,133972.0
2016-10-06 12:55:00,17.66,17.67,17.64,17.65,130308.0,16.9126,16.9222,16.8935,16.9031,130308.0
2016-10-06 13:00:00,17.65,17.65,17.64,17.64,144960.0,16.9031,16.9031,16.8935,16.8935,144960.0
2016-10-06 13:05:00,17.64,17.65,17.64,17.65,103468.0,16.8935,16.9031,16.8935,16.9031,103468.0
2016-10-06 13:10:00,17.64,17.64,17.63,17.64,546680.0,16.8935,16.8935,16.8839,16.8935,546680.0
2016-10-06 13:15:00,17.64,17.65,17.64,17.64,39820.0,16.8935,16.9031,16.8935,16.8935,39820.0
2016-10-06 13:20:00,17.65,17.65,17.64,17.64,53476.0,16.9031,16.9031,16.8935,16.8935,53476.0
2016-10-06 13:25:00,17.64,17.65,17.64,17.65,16052.0,16.8935,16.9031,16.8935,16.9031,16052.0
2016-10-06 13:30:00,17.65,17.67,17.65,17.66,51108.0,16.9031,16.9222,16.9031,16.9126,51108.0
2016-10-06 13:35:00,17.66,17.66,17.64,17.64,264400.0,16.9126,16.9126,16.8935,16.8935,264400.0
2016-10-06 13:40:00,17.64,17.64,17.63,17.64,23372.0,16.8935,16.8935,16.8839,16.8935,23372.0
2016-10-06 13:45:00,17.64,17.65,17.64,17.64,4000.0,16.8935,16.9031,16.8935,16.8935,4000.0
2016-10-06 13:50:00,17.64,17.67,17.64,17.66,49712.0,16.8935,16.9222,16.8935,16.9126,49712.0
2016-10-06 13:55:00,17.66,17.66,17.65,17.65,34964.0,16.9126,16.9126,16.9031,16.9031,34964.0
2016-10-06 14:00:00,17.65,17.67,17.65,17.66,37840.0,16.9031,16.9222,16.9031,16.9126,37840.0
2016-10-06 14:05:00,17.66,17.67,17.65,17.65,39732.0,16.9126,16.9222,16.9031,16.9031,39732.0
2016-10-06 14:10:00,17.65,17.66,17.65,17.66,19708.0,16.9031,16.9126,16.9031,16.9126,19708.0
2016-10-06 14:15:00,17.66,17.66,17.65,17.65,9700.0,16.9126,16.9126,16.9031,16.9031,9700.0
2016-10-06 14:20:00,17.66,17.66,17.65,17.65,9200.0,16.9126,16.9126,16.9031,16.9031,9200.0
2016-10-06 14:25:00,17.66,17.68,17.66,17.67,50000.0,16.9126,16.9318,16.9126,16.9222,50000.0
2016-10-06 14:30:00,17.66,17.68,17.66,17.67,23600.0,16.9126,16.9318,16.9126,16.9222,23600.0
2016-10-06 14:35:00,17.67,17.67,17.66,17.67,13592.0,16.9222,16.9222,16.9126,16.9222,13592.0
2016-10-06 14:40:00,17.66,17.67,17.66,17.66,16800.0,16.9126,16.9222,16.9126,16.9126,16800.0
2016-10-06 14:45:00,17.66,17.66,17.64,17.64,51684.0,16.9126,16.9126,16.8935,16.8935,51684.0
2016-10-06 14:50:00,17.64,17.66,17.64,17.66,9000.0,16.8935,16.9126,16.8935,16.9126,9000.0
2016-10-06 14:55:00,17.65,17.65,17.64,17.64,18400.0,16.9031,16.9031,16.8935,16.8935,18400.0
2016-10-06 15:00:00,17.65,17.66,17.65,17.66,18356.0,16.9031,16.9126,16.9031,16.9126,18356.0
2016-10-06 15:05:00,17.66,17.67,17.66,17.66,27808.0,16.9126,16.9222,16.9126,16.9126,27808.0
2016-10-06 15:10:00,17.66,17.66,17.64,17.65,9600.0,16.9126,16.9126,16.8935,16.9031,9600.0
2016-10-06 15:15:00,17.65,17.66,17.63,17.63,65768.0,16.9031,16.9126,16.8839,16.8839,65768.0
2016-10-06 15:20:00,17.64,17.65,17.64,17.65,25844.0,16.8935,16.9031,16.8935,16.9031,25844.0
2016-10-06 15:25:00,17.64,17.65,17.63,17.63,23600.0,16.8935,16.9031,16.8839,16.8839,23600.0
2016-10-06 15:30:00,17.64,17.65,17.62,17.65,127612.0,16.8935,16.9031,16.8743,16.9031,127612.0
2016-10-06 15:35:00,17.66,17.66,17.65,17.65,37224.0,16.9126,16.9126,16.9031,16.9031,37224.0
2016-10-06 15:40:00,17.66,17.66,17.65,17.65,30000.0,16.9126,16.9126,16.9031,16.9031,30000.0
2016-10-06 15:45:00,17.65,17.65,17.64,17.65,65804.0,16.9031,16.9031,16.8935,16.9031,65804.0
2016-10-06 15:50:00,17.65,17.65,17.64,17.64,109120.0,16.9031,16.9031,16.8935,16.8935,109120.0
2016-10-06 15:55:00,17.64,17.66,17.64,17.65,330556.0,16.8935,16.9126,16.8935,16.9031,330556.0
2016-10-07 09:30:00,17.69,17.73,17.65,17.66,1709516.0,16.9414,16.9797,16.9031,16.9126,1709516.0
2016-10-07 09:35:00,17.66,17.67,17.61,17.66,396980.0,16.9126,16.9222,16.8647,16.9126,396980.0
2016-10-07 09:40:00,17.65,17.66,17.59,17.59,193348.0,16.9031,16.9126,16.8456,16.8456,193348.0
2016-10-07 09:45:00,17.59,17.61,17.53,17.53,440292.0,16.8456,16.8647,16.7881,16.7881,440292.0
2016-10-07 09:50:00,17.54,17.58,17.52,17.57,317292.0,16.7977,16.836,16.7786,16.8264,317292.0
2016-10-07 09:55:00,17.56,17.58,17.55,17.55,138036.0,16.8169,16.836,16.8073,16.8073,138036.0
2016-10-07 10:00:00,17.55,17.58,17.55,17.57,190048.0,16.8073,16.836,16.8073,16.8264,190048.0
2016-10-07 10:05:00,17.57,17.6,17.56,17.6,261364.0,16.8264,16.8552,16.8169,16.8552,261364.0
2016-10-07 10:10:00,17.59,17.61,17.59,17.6,229404.0,16.8456,16.8647,16.8456,16.8552,229404.0
2016-10-07 10:15:00,17.6,17.6,17.57,17.59,244928.0,16.8552,16.8552,16.8264,16.8456,244928.0
2016-10-07 10:20:00,17.58,17.58,17.57,17.58,47200.0,16.836,16.836,16.8264,16.836,47200.0
2016-10-07 10:25:00,17.59,17.6,17.58,17.58,42672.0,16.8456,16.8552,16.836,16.836,42672.0
2016-10-07 10:30:00,17.58,17.58,17.55,17.55,211292.0,16.836,16.836,16.8073,16.8073,211292.0
2016-10-07 10:35:00,17.55,17.6,17.54,17.6,824664.0,16.8073,16.8552,16.7977,16.8552,824664.0
2016-10-07 10:40:00,17.59,17.6,17.58,17.58,198260.0,16.8456,16.8552,16.836,16.836,198260.0
2016-10-07 10:45:00,17.57,17.58,17.56,17.57,480316.0,16.8264,16.836,16.8169,16.8264,480316.0
2016-10-07 10:50:00,17.57,17.58,17.56,17.56,750816.0,16.8264,16.836,16.8169,16.8169,750816.0
2016-10-07 10:55:00,17.55,17.55,17.54,17.54,483648.0,16.8073,16.8073,16.7977,16.7977,483648.0
2016-10-07 11:00:00,17.54,17.55,17.52,17.54,1155860.0,16.7977,16.8073,16.7786,16.7977,1155860.0
2016-10-07 11:05:00,17.54,17.56,17.54,17.56,431800.0,16.7977,16.8169,16.7977,16.8169,431800.0
2016-10-07 11:10:00,17.56,17.56,17.55,17.55,65084.0,16.8169,16.8169,16.8073,16.8073,65084.0
2016-10-07 11:15:00,17.55,17.57,17.55,17.57,74728.0,16.8073,16.8264,16.8073,16.8264,74728.0
2016-10-07 11:20:00,17.56,17.58,17.56,17.56,86536.0,16.8169,16.836,16.8169,16.8169,86536.0
2016-10-07 11:25:00,17.56,17.56,17.55,17.55,45248.0,16.8169,16.8169,16.8073,16.8073,45248.0
2016-10-07 11:30:00,17.55,17.55,17.5,17.5,601596.0,16.8073,16.8073,16.7594,16.7594,601596.0
2016-10-07 11:35:00,17.5,17.5,17.46,17.47,214920.0,16.7594,16.7594,16.7211,16.7307,214920.0
2016-10-07 11:40:00,17.47,17.47,17.43,17.43,213572.0,16.7307,16.7307,16.6924,16.6924,213572.0
2016-10-07 11:45:00,17.42,17.42,17.38,17.41,200932.0,16.6828,16.6828,16.6445,16.6732,200932.0
2016-10-07 11:50:00,17.4,17.42,17.39,17.42,218132.0,16.6636,16.6828,16.6541,16.6828,218132.0
2016-10-07 11:55:00,17.42,17.44,17.42,17.42,643748.0,16.6828,16.7019,16.6828,16.6828,643748.0
2016-10-07 12:00:00,17.42,17.49,17.42,17.43,491228.0,16.6828,16.7498,16.6828,16.6924,491228.0
2016-10-07 12:05:00,17.43,17.45,17.4,17.44,701356.0,16.6924,16.7115,16.6636,16.7019,701356.0
2016-10-07 12:10:00,17.45,17.45,17.41,17.45,669272.0,16.7115,16.7115,16.6732,16.7115,669272.0
2016-10-07 12:15:00,17.45,17.45,17.41,17.42,623588.0,16.7115,16.7115,16.6732,16.6828,623588.0
2016-10-07 12:20:00,17.43,17.43,17.4,17.42,602844.0,16.6924,16.6924,16.6636,16.6828,602844.0
2016-10-07 12:25:00,17.41,17.43,17.4,17.43,73752.0,16.6732,16.6924,16.6636,16.6924,73752.0
2016-10-07 12:30:00,17.42,17.44,17.42,17.43,172040.0,16.6828,16.7019,16.6828,16.6924,172040.0
2016-10-07 12:35:00,17.42,17.43,17.4,17.4,315892.0,16.6828,16.6924,16.6636,16.6636,315892.0
2016-10-07 12:40:00,17.41,17.42,17.39,17.41,393576.0,16.6732,16.6828,16.6541,16.6732,393576.0
2016-10-07 12:45:00,17.4,17.46,17.4,17.45,120052.0,16.6636,16.7211,16.6636,16.7115,120052.0
2016-10-07 12:50:00,17.45,17.45,17.43,17.43,71108.0,16.7115,16.7115,16.6924,16.6924,71108.0
2016-10-07 12:55:00,17.43,17.45,17.43,17.45,15264.0,16.6924,16.7115,16.6924,16.7115,15264.0
2016-10-07 13:00:00,17.45,17.45,17.41,17.43,51840.0,16.7115,16.7115,16.6732,16.6924,51840.0
2016-10-07 13:05:00,17.43,17.44,17.43,17.44,17600.0,16.6924,16.7019,16.6924,16.7019,17600.0
2016-10-07 13:10:00,17.44,17.45,17.43,17.43,20400.0,16.7019,16.7115,16.6924,16.6924,20400.0
2016-10-07 13:15:00,17.43,17.45,17.43,17.43,11600.0,16.6924,16.7115,16.6924,16.6924,11600.0
2016-10-07 13:20:00,17.45,17.45,17.43,17.44,42120.0,16.7115,16.7115,16.6924,16.7019,42120.0
2016-10-07 13:25:00,17.44,17.51,17.44,17.51,414476.0,16.7019,16.769,16.7019,16.769,414476.0
2016-10-07 13:30:00,17.51,17.55,17.5,17.54,296104.0,16.769,16.8073,16.7594,16.7977,296104.0
2016-10-07 13:35:00,17.54,17.56,17.54,17.55,148520.0,16.7977,16.8169,16.7977,16.8073,148520.0
2016-10-07 13:40:00,17.55,17.57,17.54,17.55,116008.0,16.8073,16.8264,16.7977,16.8073,116008.0
2016-10-07 13:45:00,17.55,17.56,17.55,17.55,47404.0,16.8073,16.8169,16.8073,16.8073,47404.0
2016-10-07 13:50:00,17.56,17.56,17.54,17.55,83868.0,16.8169,16.8169,16.7977,16.8073,83868.0
2016-10-07 13:55:00,17.54,17.55,17.54,17.55,155504.0,16.7977,16.8073,16.7977,16.8073,155504.0
2016-10-07 14:00:00,17.55,17.56,17.54,17.54,355000.0,16.8073,16.8169,16.7977,16.7977,355000.0
2016-10-07 14:05:00,17.54,17.54,17.53,17.54,144896.0,16.7977,16.7977,16.7881,16.7977,144896.0
2016-10-07 14:10:00,17.54,17.58,17.54,17.57,386580.0,16.7977,16.836,16.7977,16.8264,386580.0
2016-10-07 14:15:00,17.57,17.57,17.54,17.55,181476.0,16.8264,16.8264,16.7977,16.8073,181476.0
2016-10-07 14:20:00,17.55,17.56,17.55,17.56,53028.0,16.8073,16.8169,16.8073,16.8169,53028.0
2016-10-07 14:25:00,17.57,17.58,17.56,17.56,59424.0,16.8264,16.836,16.8169,16.8169,59424.0
2016-10-07 14:30:00,17.56,17.59,17.56,17.59,67900.0,16.8169,16.8456,16.8169,16.8456,67900.0
2016-10-07 14:35:00,17.58,17.59,17.57,17.58,62788.0,16.836,16.8456,16.8264,16.836,62788.0
2016-10-07 14:40:00,17.58,17.58,17.57,17.58,54992.0,16.836,16.836,16.8264,16.836,54992.0
2016-10-07 14:45:00,17.58,17.6,17.57,17.58,235232.0,16.836,16.8552,16.8264,16.836,235232.0
2016-10-07 14:50:00,17.58,17.58,17.57,17.57,138916.0,16.836,16.836,16.8264,16.8264,138916.0
2016-10-07 14:55:00,17.58,17.59,17.57,17.57,137272.0,16.836,16.8456,16.8264,16.8264,137272.0
2016-10-07 15:00:00,17.58,17.59,17.56,17.57,347404.0,16.836,16.8456,16.8169,16.8264,347404.0
2016-10-07 15:05:00,17.57,17.57,17.56,17.56,79404.0,16.8264,16.8264,16.8169,16.8169,79404.0
2016-10-07 15:10:00,17.55,17.57,17.55,17.56,250172.0,16.8073,16.8264,16.8073,16.8169,250172.0
2016-10-07 15:15:00,17.56,17.56,17.55,17.55,56192.0,16.8169,16.8169,16.8073,16.8073,56192.0
2016-10-07 15:20:00,17.55,17.56,17.55,17.56,52796.0,16.8073,16.8169,16.8073,16.8169,52796.0
2016-10-07 15:25:00,17.56,17.57,17.55,17.57,24852.0,16.8169,16.8264,16.8073,16.8264,24852.0
2016-10-07 15:30:00,17.57,17.58,17.56,17.56,312116.0,16.8264,16.836,16.8169,16.8169,312116.0
2016-10-07 15:35:00,17.56,17.57,17.55,17.55,60624.0,16.8169,16.8264,16.8073,16.8073,60624.0
2016-10-07 15:40:00,17.55,17.56,17.55,17.55,108720.0,16.8073,16.8169,16.8073,16.8073,108720.0
2016-10-07 15:45:00,17.55,17.56,17.54,17.55,151420.0,16.8073,16.8169,16.7977,16.8073,151420.0
2016-10-07 15:50:00,17.55,17.57,17.55,17.56,120284.0,16.8073,16.8264,16.8073,16.8169,120284.0
2016-10-07 15:55:00,17.56,17.58,17.52,17.53,634028.0,16.8169,16.836,16.7786,16.7881,634028.0
2016-10-10 09:30:00,17.7,17.74,17.7,17.73,376036.0,16.9509,16.9892,16.9509,16.9797,376036.0
2016-10-10 09:35:00,17.74,17.75,17.73,17.74,277172.0,16.9892,16.9988,16.9797,16.9892,277172.0
2016-10-10 09:40:00,17.74,17.78,17.74,17.77,226348.0,16.9892,17.0276,16.9892,17.018,226348.0
2016-10-10 09:45:00,17.77,17.78,17.77,17.78,267476.0,17.018,17.0276,17.018,17.0276,267476.0
2016-10-10 09:50:00,17.78,17.79,17.77,17.78,200592.0,17.0276,17.0371,17.018,17.0276,200592.0
2016-10-10 09:55:00,17.78,17.79,17.77,17.78,187064.0,17.0276,17.0371,17.018,17.0276,187064.0
2016-10-10 10:00:00,17.78,17.79,17.76,17.76,152092.0,17.0276,17.0371,17.0084,17.0084,152092.0
2016-10-10 10:05:00,17.77,17.78,17.77,17.77,76792.0,17.018,17.0276,17.018,17.018,76792.0
2016-10-10 10:10:00,17.78,17.79,17.76,17.77,141304.0,17.0276,17.0371,17.0084,17.018,141304.0
2016-10-10 10:15:00,17.78,17.78,17.78,17.78,18600.0,17.0276,17.0276,17.0276,17.0276,18600.0
2016-10-10 10:20:00,17.77,17.78,17.75,17.76,75504.0,17.018,17.0276,16.9988,17.0084,75504.0
2016-10-10 10:25:00,17.77,17.77,17.76,17.76,30508.0,17.018,17.018,17.0084,17.0084,30508.0
2016-10-10 10:30:00,17.77,17.78,17.77,17.77,30756.0,17.018,17.0276,17.018,17.018,30756.0
2016-10-10 10:35:00,17.78,17.78,17.77,17.78,10584.0,17.0276,17.0276,17.018,17.0276,10584.0
2016-10-10 10:40:00,17.78,17.79,17.78,17.78,54848.0,17.0276,17.0371,17.0276,17.0276,54848.0
2016-10-10 10:45:00,17.78,17.78,17.77,17.78,15120.0,17.0276,17.0276,17.018,17.0276,15120.0
2016-10-10 10:50:00,17.78,17.78,17.77,17.77,22484.0,17.0276,17.0276,17.018,17.018,22484.0
2016-10-10 10:55:00,17.77,17.78,17.77,17.78,45608.0,17.018,17.0276,17.018,17.0276,45608.0
2016-10-10 11:00:00,17.78,17.78,17.76,17.77,29232.0,17.0276,17.0276,17.0084,17.018,29232.0
2016-10-10 11:05:00,17.77,17.78,17.77,17.78,39364.0,17.018,17.0276,17.018,17.0276,39364.0
2016-10-10 11:10:00,17.78,17.78,17.78,17.78,185576.0,17.0276,17.0276,17.0276,17.0276,185576.0
2016-10-10 11:15:00,17.78,17.79,17.77,17.78,67112.0,17.0276,17.0371,17.018,17.0276,67112.0
2016-10-10 11:20:00,17.77,17.77,17.76,17.77,32536.0,17.018,17.018,17.0084,17.018,32536.0
2016-10-10 11:25:00,17.77,17.77,17.75,17.76,50000.0,17.018,17.018,16.9988,17.0084,50000.0
2016-10-10 11:30:00,17.76,17.77,17.75,17.75,143444.0,17.0084,17.018,16.9988,16.9988,143444.0
2016-10-10 11:35:00,17.75,17.76,17.75,17.75,27020.0,16.9988,17.0084,16.9988,16.9988,27020.0
2016-10-10 11:40:00,17.75,17.76,17.74,17.74,30508.0,16.9988,17.0084,16.9892,16.9892,30508.0
2016-10-10 11:45:00,17.74,17.75,17.74,17.75,37600.0,16.9892,16.9988,16.9892,16.9988,37600.0
2016-10-10 11:50:00,17.76,17.76,17.75,17.76,28284.0,17.0084,17.0084,16.9988,17.0084,28284.0
2016-10-10 11:55:00,17.75,17.75,17.75,17.75,7200.0,16.9988,16.9988,16.9988,16.9988,7200.0
2016-10-10 12:00:00,17.75,17.75,17.73,17.73,46436.0,16.9988,16.9988,16.9797,16.9797,46436.0
2016-10-10 12:05:00,17.73,17.74,17.72,17.72,31200.0,16.9797,16.9892,16.9701,16.9701,31200.0
2016-10-10 12:10:00,17.73,17.73,17.72,17.72,20476.0,16.9797,16.9797,16.9701,16.9701,20476.0
2016-10-10 12:15:00,17.72,17.72,17.72,17.72,42480.0,16.9701,16.9701,16.9701,16.9701,42480.0
2016-10-10 12:20:00,17.72,17.72,17.71,17.71,43004.0,16.9701,16.9701,16.9605,16.9605,43004.0
2016-10-10 12:25:00,17.71,17.71,17.69,17.71,132748.0,16.9605,16.9605,16.9414,16.9605,132748.0
2016-10-10 12:30:00,17.71,17.72,17.71,17.71,11084.0,16.9605,16.9701,16.9605,16.9605,11084.0
2016-10-10 12:35:00,17.71,17.72,17.71,17.71,42000.0,16.9605,16.9701,16.9605,16.9605,42000.0
2016-10-10 12:40:00,17.71,17.71,17.71,17.71,26712.0,16.9605,16.9605,16.9605,16.9605,26712.0
2016-10-10 12:45:00,17.71,17.72,17.71,17.71,10284.0,16.9605,16.9701,16.9605,16.9605,10284.0
2016-10-10 12:50:00,17.72,17.72,17.72,17.72,26000.0,16.9701,16.9701,16.9701,16.9701,26000.0
2016-10-10 12:55:00,17.72,17.72,17.72,17.72,15600.0,16.9701,16.9701,16.9701,16.9701,15600.0
2016-10-10 13:00:00,17.71,17.73,17.71,17.73,18000.0,16.9605,16.9797,16.9605,16.9797,18000.0
2016-10-10 13:05:00,17.73,17.74,17.73,17.74,45800.0,16.9797,16.9892,16.9797,16.9892,45800.0
2016-10-10 13:10:00,17.74,17.75,17.74,17.75,60652.0,16.9892,16.9988,16.9892,16.9988,60652.0
2016-10-10 13:15:00,17.75,17.75,17.74,17.74,54220.0,16.9988,16.9988,16.9892,16.9892,54220.0
2016-10-10 13:20:00,17.74,17.74,17.73,17.74,18800.0,16.9892,16.9892,16.9797,16.9892,18800.0
2016-10-10 13:25:00,17.73,17.74,17.73,17.74,41112.0,16.9797,16.9892,16.9797,16.9892,41112.0
2016-10-10 13:30:00,17.74,17.75,17.73,17.73,53216.0,16.9892,16.9988,16.9797,16.9797,53216.0
2016-10-10 13:35:00,17.73,17.73,17.72,17.72,102512.0,16.9797,16.9797,16.9701,16.9701,102512.0
2016-10-10 13:40:00,17.71,17.73,17.71,17.72,42584.0,16.9605,16.9797,16.9605,16.9701,42584.0
2016-10-10 13:45:00,17.72,17.72,17.72,17.72,6800.0,16.9701,16.9701,16.9701,16.9701,6800.0
2016-10-10 13:50:00,17.72,17.72,17.72,17.72,12672.0,16.9701,16.9701,16.9701,16.9701,12672.0
2016-10-10 13:55:00,17.72,17.72,17.72,17.72,28800.0,16.9701,16.9701,16.9701,16.9701,28800.0
2016-10-10 14:00:00,17.72,17.73,17.72,17.72,19200.0,16.9701,16.9797,16.9701,16.9701,19200.0
2016-10-10 14:05:00,17.72,17.72,17.72,17.72,21600.0,16.9701,16.9701,16.9701,16.9701,21600.0
2016-10-10 14:10:00,17.72,17.72,17.71,17.71,45940.0,16.9701,16.9701,16.9605,16.9605,45940.0
2016-10-10 14:15:00,17.71,17.71,17.71,17.71,4400.0,16.9605,16.9605,16.9605,16.9605,4400.0
2016-10-10 14:20:00,17.72,17.72,17.71,17.71,13200.0,16.9701,16.9701,16.9605,16.9605,13200.0
2016-10-10 14:25:00,17.71,17.72,17.71,17.72,16400.0,16.9605,16.9701,16.9605,16.9701,16400.0
2016-10-10 14:30:00,17.72,17.73,17.71,17.73,34292.0,16.9701,16.9797,16.9605,16.9797,34292.0
2016-10-10 14:35:00,17.73,17.74,17.73,17.74,162600.0,16.9797,16.9892,16.9797,16.9892,162600.0
2016-10-10 14:40:00,17.73,17.74,17.73,17.73,12164.0,16.9797,16.9892,16.9797,16.9797,12164.0
2016-10-10 14:45:00,17.73,17.73,17.72,17.73,26896.0,16.9797,16.9797,16.9701,16.9797,26896.0
2016-10-10 14:50:00,17.73,17.73,17.72,17.73,9012.0,16.9797,16.9797,16.9701,16.9797,9012.0
2016-10-10 14:55:00,17.73,17.73,17.71,17.72,46000.0,16.9797,16.9797,16.9605,16.9701,46000.0
2016-10-10 15:00:00,17.72,17.73,17.72,17.73,8216.0,16.9701,16.9797,16.9701,16.9797,8216.0
2016-10-10 15:05:00,17.73,17.73,17.72,17.72,7200.0,16.9797,16.9797,16.9701,16.9701,7200.0
2016-10-10 15:10:00,17.72,17.72,17.7,17.7,32520.0,16.9701,16.9701,16.9509,16.9509,32520.0
2016-10-10 15:15:00,17.7,17.71,17.7,17.71,24576.0,16.9509,16.9605,16.9509,16.9605,24576.0
2016-10-10 15:20:00,17.71,17.71,17.71,17.71,18720.0,16.9605,16.9605,16.9605,16.9605,18720.0
2016-10-10 15:25:00,17.7,17.72,17.7,17.71,36512.0,16.9509,16.9701,16.9509,16.9605,36512.0
2016-10-10 15:30:00,17.71,17.71,17.68,17.68,61116.0,16.9605,16.9605,16.9318,16.9318,61116.0
2016-10-10 15:35:00,17.69,17.7,17.68,17.68,37212.0,16.9414,16.9509,16.9318,16.9318,37212.0
2016-10-10 15:40:00,17.69,17.7,17.69,17.69,52740.0,16.9414,16.9509,16.9414,16.9414,52740.0
2016-10-10 15:45:00,17.69,17.7,17.69,17.69,27328.0,16.9414,16.9509,16.9414,16.9414,27328.0
2016-10-10 15:50:00,17.68,17.69,17.68,17.69,112568.0,16.9318,16.9414,16.9318,16.9414,112568.0
2016-10-10 15:55:00,17.69,17.71,17.68,17.7,249960.0,16.9414,16.9605,16.9318,16.9509,249960.0
2016-10-11 09:30:00,17.62,17.63,17.56,17.58,192292.0,16.8743,16.8839,16.8169,16.836,192292.0
2016-10-11 09:35:00,17.58,17.59,17.53,17.54,300440.0,16.836,16.8456,16.7881,16.7977,300440.0
2016-10-11 09:40:00,17.54,17.56,17.54,17.55,118996.0,16.7977,16.8169,16.7977,16.8073,118996.0
2016-10-11 09:45:00,17.54,17.55,17.52,17.53,171144.0,16.7977,16.8073,16.7786,16.7881,171144.0
2016-10-11 09:50:00,17.52,17.52,17.47,17.49,422660.0,16.7786,16.7786,16.7307,16.7498,422660.0
2016-10-11 09:55:00,17.49,17.5,17.48,17.5,217360.0,16.7498,16.7594,16.7402,16.7594,217360.0
2016-10-11 10:00:00,17.5,17.5,17.48,17.49,227452.0,16.7594,16.7594,16.7402,16.7498,227452.0
2016-10-11 10:05:00,17.5,17.51,17.49,17.51,243764.0,16.7594,16.769,16.7498,16.769,243764.0
2016-10-11 10:10:00,17.5,17.51,17.43,17.45,411372.0,16.7594,16.769,16.6924,16.7115,411372.0
2016-10-11 10:15:00,17.45,17.45,17.43,17.44,134268.0,16.7115,16.7115,16.6924,16.7019,134268.0
2016-10-11 10:20:00,17.43,17.45,17.43,17.44,187692.0,16.6924,16.7115,16.6924,16.7019,187692.0
2016-10-11 10:25:00,17.44,17.45,17.41,17.43,239976.0,16.7019,16.7115,16.6732,16.6924,239976.0
2016-10-11 10:30:00,17.43,17.46,17.43,17.46,83740.0,16.6924,16.7211,16.6924,16.7211,83740.0
2016-10-11 10:35:00,17.46,17.46,17.44,17.44,61204.0,16.7211,16.7211,16.7019,16.7019,61204.0
2016-10-11 10:40:00,17.44,17.46,17.44,17.45,118436.0,16.7019,16.7211,16.7019,16.7115,118436.0
2016-10-11 10:45:00,17.44,17.44,17.42,17.43,177528.0,16.7019,16.7019,16.6828,16.6924,177528.0
2016-10-11 10:50:00,17.43,17.43,17.4,17.41,682284.0,16.6924,16.6924,16.6636,16.6732,682284.0
2016-10-11 10:55:00,17.41,17.41,17.37,17.37,248432.0,16.6732,16.6732,16.6349,16.6349,248432.0
2016-10-11 11:00:00,17.36,17.38,17.33,17.34,373548.0,16.6253,16.6445,16.5966,16.6062,373548.0
2016-10-11 11:05:00,17.35,17.36,17.34,17.35,326212.0,16.6157,16.6253,16.6062,16.6157,326212.0
2016-10-11 11:10:00,17.35,17.36,17.34,17.35,174532.0,16.6157,16.6253,16.6062,16.6157,174532.0
2016-10-11 11:15:00,17.35,17.35,17.31,17.33,756900.0,16.6157,16.6157,16.5774,16.5966,756900.0
2016-10-11 11:20:00,17.33,17.33,17.31,17.33,423928.0,16.5966,16.5966,16.5774,16.5966,423928.0
2016-10-11 11:25:00,17.34,17.35,17.28,17.29,271152.0,16.6062,16.6157,16.5487,16.5583,271152.0
2016-10-11 11:30:00,17.29,17.34,17.29,17.34,351676.0,16.5583,16.6062,16.5583,16.6062,351676.0
2016-10-11 11:35:00,17.34,17.34,17.32,17.33,90304.0,16.6062,16.6062,16.587,16.5966,90304.0
2016-10-11 11:40:00,17.33,17.35,17.32,17.35,82748.0,16.5966,16.6157,16.587,16.6157,82748.0
2016-10-11 11:45:00,17.35,17.35,17.31,17.32,112948.0,16.6157,16.6157,16.5774,16.587,112948.0
2016-10-11 11:50:00,17.31,17.32,17.3,17.32,155496.0,16.5774,16.587,16.5679,16.587,155496.0
2016-10-11 11:55:00,17.32,17.34,17.3,17.33,338516.0,16.587,16.6062,16.5679,16.5966,338516.0
2016-10-11 12:00:00,17.34,17.35,17.33,17.34,191096.0,16.6062,16.6157,16.5966,16.6062,191096.0
2016-10-11 12:05:00,17.34,17.34,17.33,17.34,115392.0,16.6062,16.6062,16.5966,16.6062,115392.0
2016-10-11 12:10:00,17.34,17.34,17.32,17.33,133020.0,16.6062,16.6062,16.587,16.5966,133020.0
2016-10-11 12:15:00,17.32,17.35,17.31,17.35,296388.0,16.587,16.6157,16.5774,16.6157,296388.0
2016-10-11 12:20:00,17.36,17.36,17.33,17.34,250212.0,16.6253,16.6253,16.5966,16.6062,250212.0
2016-10-11 12:25:00,17.34,17.35,17.34,17.35,409868.0,16.6062,16.6157,16.6062,16.6157,409868.0
2016-10-11 12:30:00,17.35,17.35,17.34,17.34,46080.0,16.6157,16.6157,16.6062,16.6062,46080.0
2016-10-11 12:35:00,17.34,17.36,17.32,17.36,289336.0,16.6062,16.6253,16.587,16.6253,289336.0
2016-10-11 12:40:00,17.36,17.39,17.36,17.39,392652.0,16.6253,16.6541,16.6253,16.6541,392652.0
2016-10-11 12:45:00,17.39,17.4,17.38,17.39,200728.0,16.6541,16.6636,16.6445,16.6541,200728.0
2016-10-11 12:50:00,17.38,17.38,17.36,17.36,148708.0,16.6445,16.6445,16.6253,16.6253,148708.0
2016-10-11 12:55:00,17.36,17.37,17.35,17.36,124768.0,16.6253,16.6349,16.6157,16.6253,124768.0
2016-10-11 13:00:00,17.36,17.36,17.32,17.34,254280.0,16.6253,16.6253,16.587,16.6062,254280.0
2016-10-11 13:05:00,17.33,17.34,17.3,17.32,176328.0,16.5966,16.6062,16.5679,16.587,176328.0
2016-10-11 13:10:00,17.32,17.32,17.26,17.27,702708.0,16.587,16.587,16.5296,16.5391,702708.0
2016-10-11 13:15:00,17.27,17.27,17.24,17.26,551428.0,16.5391,16.5391,16.5104,16.5296,551428.0
2016-10-11 13:20:00,17.25,17.28,17.25,17.27,122580.0,16.52,16.5487,16.52,16.5391,122580.0
2016-10-11 13:25:00,17.28,17.3,17.28,17.29,279860.0,16.5487,16.5679,16.5487,16.5583,279860.0
2016-10-11 13:30:00,17.28,17.29,17.25,17.29,327724.0,16.5487,16.5583,16.52,16.5583,327724.0
2016-10-11 13:35:00,17.29,17.29,17.25,17.25,179824.0,16.5583,16.5583,16.52,16.52,179824.0
2016-10-11 13:40:00,17.25,17.26,17.24,17.24,266260.0,16.52,16.5296,16.5104,16.5104,266260.0
2016-10-11 13:45:00,17.24,17.25,17.2,17.21,513936.0,16.5104,16.52,16.4721,16.4817,513936.0
2016-10-11 13:50:00,17.21,17.22,17.2,17.21,400660.0,16.4817,16.4912,16.4721,16.4817,400660.0
2016-10-11 13:55:00,17.21,17.21,17.17,17.18,285908.0,16.4817,16.4817,16.4434,16.4529,285908.0
2016-10-11 14:00:00,17.18,17.21,17.18,17.2,94976.0,16.4529,16.4817,16.4529,16.4721,94976.0
2016-10-11 14:05:00,17.2,17.21,17.17,17.21,473748.0,16.4721,16.4817,16.4434,16.4817,473748.0
2016-10-11 14:10:00,17.22,17.23,17.19,17.2,94216.0,16.4912,16.5008,16.4625,16.4721,94216.0
2016-10-11 14:15:00,17.19,17.19,17.13,17.14,689132.0,16.4625,16.4625,16.4051,16.4146,689132.0
2016-10-11 14:20:00,17.13,17.16,17.12,17.16,172404.0,16.4051,16.4338,16.3955,16.4338,172404.0
2016-10-11 14:25:00,17.16,17.17,17.14,17.16,120580.0,16.4338,16.4434,16.4146,16.4338,120580.0
2016-10-11 14:30:00,17.17,17.17,17.14,17.15,222560.0,16.4434,16.4434,16.4146,16.4242,222560.0
2016-10-11 14:35:00,17.15,17.17,17.15,17.16,214444.0,16.4242,16.4434,16.4242,16.4338,214444.0
2016-10-11 14:40:00,17.16,17.18,17.15,17.18,169652.0,16.4338,16.4529,16.4242,16.4529,169652.0
2016-10-11 14:45:00,17.18,17.22,17.18,17.21,239132.0,16.4529,16.4912,16.4529,16.4817,239132.0
2016-10-11 14:50:00,17.21,17.21,17.18,17.2,367292.0,16.4817,16.4817,16.4529,16.4721,367292.0
2016-10-11 14:55:00,17.2,17.21,17.18,17.18,260616.0,16.4721,16.4817,16.4529,16.4529,260616.0
2016-10-11 15:00:00,17.18,17.21,17.18,17.19,106552.0,16.4529,16.4817,16.4529,16.4625,106552.0
2016-10-11 15:05:00,17.19,17.19,17.16,17.18,1423708.0,16.4625,16.4625,16.4338,16.4529,1423708.0
2016-10-11 15:10:00,17.18,17.2,17.17,17.2,146120.0,16.4529,16.4721,16.4434,16.4721,146120.0
2016-10-11 15:15:00,17.19,17.23,17.18,17.23,214036.0,16.4625,16.5008,16.4529,16.5008,214036.0
2016-10-11 15:20:00,17.23,17.27,17.23,17.25,479040.0,16.5008,16.5391,16.5008,16.52,479040.0
2016-10-11 15:25:00,17.25,17.26,17.22,17.24,536024.0,16.52,16.5296,16.4912,16.5104,536024.0
2016-10-11 15:30:00,17.24,17.25,17.22,17.25,239224.0,16.5104,16.52,16.4912,16.52,239224.0
2016-10-11 15:35:00,17.25,17.25,17.22,17.25,271264.0,16.52,16.52,16.4912,16.52,271264.0
2016-10-11 15:40:00,17.25,17.28,17.24,17.25,454336.0,16.52,16.5487,16.5104,16.52,454336.0
2016-10-11 15:45:00,17.25,17.3,17.24,17.29,473596.0,16.52,16.5679,16.5104,16.5583,473596.0
2016-10-11 15:50:00,17.28,17.29,17.26,17.27,291228.0,16.5487,16.5583,16.5296,16.5391,291228.0
2016-10-11 15:55:00,17.26,17.27,17.24,17.26,677788.0,16.5296,16.5391,16.5104,16.5296,677788.0
2016-10-12 09:30:00,17.29,17.3,17.22,17.24,448148.0,16.5583,16.5679,16.4912,16.5104,448148.0
2016-10-12 09:35:00,17.23,17.24,17.2,17.22,352688.0,16.5008,16.5104,16.4721,16.4912,352688.0
2016-10-12 09:40:00,17.22,17.22,17.19,17.21,429556.0,16.4912,16.4912,16.4625,16.4817,429556.0
2016-10-12 09:45:00,17.21,17.23,17.2,17.22,123340.0,16.4817,16.5008,16.4721,16.4912,123340.0
2016-10-12 09:50:00,17.22,17.26,17.21,17.25,177792.0,16.4912,16.5296,16.4817,16.52,177792.0
2016-10-12 09:55:00,17.25,17.29,17.25,17.29,859352.0,16.52,16.5583,16.52,16.5583,859352.0
2016-10-12 10:00:00,17.29,17.31,17.28,17.31,167844.0,16.5583,16.5774,16.5487,16.5774,167844.0
2016-10-12 10:05:00,17.31,17.33,17.28,17.29,165036.0,16.5774,16.5966,16.5487,16.5583,165036.0
2016-10-12 10:10:00,17.29,17.3,17.27,17.29,36076.0,16.5583,16.5679,16.5391,16.5583,36076.0
2016-10-12 10:15:00,17.3,17.32,17.28,17.29,140120.0,16.5679,16.587,16.5487,16.5583,140120.0
2016-10-12 10:20:00,17.29,17.31,17.29,17.3,70160.0,16.5583,16.5774,16.5583,16.5679,70160.0
2016-10-12 10:25:00,17.31,17.36,17.31,17.33,180484.0,16.5774,16.6253,16.5774,16.5966,180484.0
2016-10-12 10:30:00,17.33,17.34,17.32,17.32,127172.0,16.5966,16.6062,16.587,16.587,127172.0
2016-10-12 10:35:00,17.32,17.32,17.29,17.3,100000.0,16.587,16.587,16.5583,16.5679,100000.0
2016-10-12 10:40:00,17.3,17.31,17.29,17.3,87200.0,16.5679,16.5774,16.5583,16.5679,87200.0
2016-10-12 10:45:00,17.3,17.31,17.27,17.28,36524.0,16.5679,16.5774,16.5391,16.5487,36524.0
2016-10-12 10:50:00,17.28,17.28,17.24,17.24,162136.0,16.5487,16.5487,16.5104,16.5104,162136.0
2016-10-12 10:55:00,17.24,17.26,17.24,17.24,38000.0,16.5104,16.5296,16.5104,16.5104,38000.0
2016-10-12 11:00:00,17.25,17.27,17.25,17.27,53344.0,16.52,16.5391,16.52,16.5391,53344.0
2016-10-12 11:05:00,17.27,17.28,17.26,17.27,49400.0,16.5391,16.5487,16.5296,16.5391,49400.0
2016-10-12 11:10:00,17.27,17.28,17.27,17.27,55496.0,16.5391,16.5487,16.5391,16.5391,55496.0
2016-10-12 11:15:00,17.26,17.26,17.25,17.25,51100.0,16.5296,16.5296,16.52,16.52,51100.0
2016-10-12 11:20:00,17.24,17.27,17.24,17.27,42800.0,16.5104,16.5391,16.5104,16.5391,42800.0
2016-10-12 11:25:00,17.26,17.28,17.26,17.27,125920.0,16.5296,16.5487,16.5296,16.5391,125920.0
2016-10-12 11:30:00,17.27,17.31,17.27,17.3,132524.0,16.5391,16.5774,16.5391,16.5679,132524.0
2016-10-12 11:35:00,17.3,17.31,17.29,17.3,80560.0,16.5679,16.5774,16.5583,16.5679,80560.0
2016-10-12 11:40:00,17.3,17.3,17.29,17.29,11200.0,16.5679,16.5679,16.5583,16.5583,11200.0
2016-10-12 11:45:00,17.29,17.3,17.28,17.29,31480.0,16.5583,16.5679,16.5487,16.5583,31480.0
2016-10-12 11:50:00,17.29,17.29,17.28,17.29,42564.0,16.5583,16.5583,16.5487,16.5583,42564.0
2016-10-12 11:55:00,17.29,17.3,17.29,17.29,36532.0,16.5583,16.5679,16.5583,16.5583,36532.0
2016-10-12 12:00:00,17.29,17.31,17.29,17.31,22600.0,16.5583,16.5774,16.5583,16.5774,22600.0
2016-10-12 12:05:00,17.31,17.32,17.29,17.3,45980.0,16.5774,16.587,16.5583,16.5679,45980.0
2016-10-12 12:10:00,17.31,17.33,17.31,17.33,67424.0,16.5774,16.5966,16.5774,16.5966,67424.0
2016-10-12 12:15:00,17.32,17.32,17.32,17.32,10800.0,16.587,16.587,16.587,16.587,10800.0
2016-10-12 12:20:00,17.32,17.34,17.32,17.34,49800.0,16.587,16.6062,16.587,16.6062,49800.0
2016-10-12 12:25:00,17.35,17.35,17.33,17.33,66120.0,16.6157,16.6157,16.5966,16.5966,66120.0
2016-10-12 12:30:00,17.34,17.35,17.33,17.34,79696.0,16.6062,16.6157,16.5966,16.6062,79696.0
2016-10-12 12:35:00,17.35,17.36,17.35,17.35,102228.0,16.6157,16.6253,16.6157,16.6157,102228.0
2016-10-12 12:40:00,17.35,17.35,17.34,17.35,133076.0,16.6157,16.6157,16.6062,16.6157,133076.0
2016-10-12 12:45:00,17.35,17.36,17.34,17.34,152720.0,16.6157,16.6253,16.6062,16.6062,152720.0
2016-10-12 12:50:00,17.34,17.35,17.33,17.35,13920.0,16.6062,16.6157,16.5966,16.6157,13920.0
2016-10-12 12:55:00,17.35,17.35,17.34,17.34,23200.0,16.6157,16.6157,16.6062,16.6062,23200.0
2016-10-12 13:00:00,17.34,17.34,17.32,17.32,32568.0,16.6062,16.6062,16.587,16.587,32568.0
2016-10-12 13:05:00,17.32,17.34,17.32,17.34,32628.0,16.587,16.6062,16.587,16.6062,32628.0
2016-10-12 13:10:00,17.34,17.34,17.31,17.33,89636.0,16.6062,16.6062,16.5774,16.5966,89636.0
2016-10-12 13:15:00,17.33,17.34,17.33,17.33,41568.0,16.5966,16.6062,16.5966,16.5966,41568.0
2016-10-12 13:20:00,17.33,17.33,17.32,17.33,36052.0,16.5966,16.5966,16.587,16.5966,36052.0
2016-10-12 13:25:00,17.33,17.34,17.33,17.34,48808.0,16.5966,16.6062,16.5966,16.6062,48808.0
2016-10-12 13:30:00,17.34,17.34,17.33,17.33,58812.0,16.6062,16.6062,16.5966,16.5966,58812.0
2016-10-12 13:35:00,17.33,17.33,17.31,17.32,65812.0,16.5966,16.5966,16.5774,16.587,65812.0
2016-10-12 13:40:00,17.32,17.33,17.32,17.33,37696.0,16.587,16.5966,16.587,16.5966,37696.0
2016-10-12 13:45:00,17.33,17.33,17.32,17.32,25000.0,16.5966,16.5966,16.587,16.587,25000.0
2016-10-12 13:50:00,17.32,17.33,17.32,17.33,32920.0,16.587,16.5966,16.587,16.5966,32920.0
2016-10-12 13:55:00,17.33,17.35,17.33,17.35,27608.0,16.5966,16.6157,16.5966,16.6157,27608.0
2016-10-12 14:00:00,17.35,17.38,17.3,17.32,325596.0,16.6157,16.6445,16.5679,16.587,325596.0
2016-10-12 14:05:00,17.33,17.35,17.3,17.34,381032.0,16.5966,16.6157,16.5679,16.6062,381032.0
2016-10-12 14:10:00,17.35,17.38,17.35,17.38,211992.0,16.6157,16.6445,16.6157,16.6445,211992.0
2016-10-12 14:15:00,17.38,17.4,17.36,17.37,205000.0,16.6445,16.6636,16.6253,16.6349,205000.0
2016-10-12 14:20:00,17.37,17.39,17.36,17.38,40648.0,16.6349,16.6541,16.6253,16.6445,40648.0
2016-10-12 14:25:00,17.37,17.37,17.32,17.34,166308.0,16.6349,16.6349,16.587,16.6062,166308.0
2016-10-12 14:30:00,17.33,17.36,17.33,17.35,45944.0,16.5966,16.6253,16.5966,16.6157,45944.0
2016-10-12 14:35:00,17.35,17.36,17.34,17.35,34820.0,16.6157,16.6253,16.6062,16.6157,34820.0
2016-10-12 14:40:00,17.35,17.36,17.33,17.33,70796.0,16.6157,16.6253,16.5966,16.5966,70796.0
2016-10-12 14:45:00,17.33,17.34,17.32,17.34,81572.0,16.5966,16.6062,16.587,16.6062,81572.0
2016-10-12 14:50:00,17.34,17.35,17.33,17.34,75600.0,16.6062,16.6157,16.5966,16.6062,75600.0
2016-10-12 14:55:00,17.34,17.35,17.31,17.32,68788.0,16.6062,16.6157,16.5774,16.587,68788.0
2016-10-12 15:00:00,17.32,17.32,17.3,17.31,106336.0,16.587,16.587,16.5679,16.5774,106336.0
2016-10-12 15:05:00,17.31,17.34,17.31,17.33,73308.0,16.5774,16.6062,16.5774,16.5966,73308.0
2016-10-12 15:10:00,17.33,17.34,17.33,17.34,69980.0,16.5966,16.6062,16.5966,16.6062,69980.0
2016-10-12 15:15:00,17.34,17.34,17.32,17.34,74808.0,16.6062,16.6062,16.587,16.6062,74808.0
2016-10-12 15:20:00,17.34,17.35,17.33,17.33,91080.0,16.6062,16.6157,16.5966,16.5966,91080.0
2016-10-12 15:25:00,17.32,17.33,17.3,17.3,65988.0,16.587,16.5966,16.5679,16.5679,65988.0
2016-10-12 15:30:00,17.3,17.3,17.27,17.27,242872.0,16.5679,16.5679,16.5391,16.5391,242872.0
2016-10-12 15:35:00,17.27,17.31,17.27,17.31,66016.0,16.5391,16.5774,16.5391,16.5774,66016.0
2016-10-12 15:40:00,17.31,17.33,17.3,17.32,99580.0,16.5774,16.5966,16.5679,16.587,99580.0
2016-10-12 15:45:00,17.31,17.33,17.31,17.33,79500.0,16.5774,16.5966,16.5774,16.5966,79500.0
2016-10-12 15:50:00,17.32,17.33,17.31,17.31,112496.0,16.587,16.5966,16.5774,16.5774,112496.0
2016-10-12 15:55:00,17.31,17.32,17.29,17.3,471016.0,16.5774,16.587,16.5583,16.5679,471016.0
2016-10-13 09:30:00,17.05,17.07,17.03,17.05,649332.0,16.3284,16.3476,16.3093,16.3284,649332.0
2016-10-13 09:35:00,17.05,17.06,17.01,17.03,352640.0,16.3284,16.338,16.2901,16.3093,352640.0
2016-10-13 09:40:00,17.02,17.03,16.98,17.0,631200.0,16.2997,16.3093,16.2614,16.2806,631200.0
2016-10-13 09:45:00,17.0,17.02,16.98,17.0,342328.0,16.2806,16.2997,16.2614,16.2806,342328.0
2016-10-13 09:50:00,17.0,17.0,16.93,16.93,451912.0,16.2806,16.2806,16.2135,16.2135,451912.0
2016-10-13 09:55:00,16.93,16.94,16.9,16.93,466104.0,16.2135,16.2231,16.1848,16.2135,466104.0
2016-10-13 10:00:00,16.93,16.93,16.89,16.92,317396.0,16.2135,16.2135,16.1752,16.2039,317396.0
2016-10-13 10:05:00,16.91,16.94,16.91,16.94,177892.0,16.1944,16.2231,16.1944,16.2231,177892.0
2016-10-13 10:10:00,16.93,16.96,16.92,16.96,239672.0,16.2135,16.2423,16.2039,16.2423,239672.0
2016-10-13 10:15:00,16.95,16.97,16.94,16.95,262256.0,16.2327,16.2518,16.2231,16.2327,262256.0
2016-10-13 10:20:00,16.95,16.97,16.95,16.97,230040.0,16.2327,16.2518,16.2327,16.2518,230040.0
2016-10-13 10:25:00,16.97,16.98,16.94,16.95,333000.0,16.2518,16.2614,16.2231,16.2327,333000.0
2016-10-13 10:30:00,16.95,16.99,16.92,16.99,198560.0,16.2327,16.271,16.2039,16.271,198560.0
2016-10-13 10:35:00,16.99,17.04,16.99,17.0,311480.0,16.271,16.3189,16.271,16.2806,311480.0
2016-10-13 10:40:00,17.0,17.03,17.0,17.0,229532.0,16.2806,16.3093,16.2806,16.2806,229532.0
2016-10-13 10:45:00,17.01,17.01,16.95,16.96,208408.0,16.2901,16.2901,16.2327,16.2423,208408.0
2016-10-13 10:50:00,16.97,17.0,16.96,16.97,166236.0,16.2518,16.2806,16.2423,16.2518,166236.0
2016-10-13 10:55:00,16.98,17.01,16.97,17.01,126344.0,16.2614,16.2901,16.2518,16.2901,126344.0
2016-10-13 11:00:00,17.01,17.01,16.94,16.95,120248.0,16.2901,16.2901,16.2231,16.2327,120248.0
2016-10-13 11:05:00,16.95,16.99,16.95,16.98,195632.0,16.2327,16.271,16.2327,16.2614,195632.0
2016-10-13 11:10:00,16.98,17.0,16.96,17.0,282892.0,16.2614,16.2806,16.2423,16.2806,282892.0
2016-10-13 11:15:00,17.0,17.04,16.99,17.04,816616.0,16.2806,16.3189,16.271,16.3189,816616.0
2016-10-13 11:20:00,17.05,17.06,17.04,17.05,366124.0,16.3284,16.338,16.3189,16.3284,366124.0
2016-10-13 11:25:00,17.05,17.08,17.05,17.06,266700.0,16.3284,16.3572,16.3284,16.338,266700.0
2016-10-13 11:30:00,17.06,17.1,17.06,17.09,312644.0,16.338,16.3763,16.338,16.3668,312644.0
2016-10-13 11:35:00,17.09,17.09,17.06,17.06,148232.0,16.3668,16.3668,16.338,16.338,148232.0
2016-10-13 11:40:00,17.06,17.08,17.06,17.08,113456.0,16.338,16.3572,16.338,16.3572,113456.0
2016-10-13 11:45:00,17.08,17.08,17.05,17.07,272448.0,16.3572,16.3572,16.3284,16.3476,272448.0
2016-10-13 11:50:00,17.07,17.08,17.06,17.06,83132.0,16.3476,16.3572,16.338,16.338,83132.0
2016-10-13 11:55:00,17.06,17.07,17.05,17.07,30400.0,16.338,16.3476,16.3284,16.3476,30400.0
2016-10-13 12:00:00,17.06,17.06,17.04,17.05,67956.0,16.338,16.338,16.3189,16.3284,67956.0
2016-10-13 12:05:00,17.05,17.08,17.05,17.07,80048.0,16.3284,16.3572,16.3284,16.3476,80048.0
2016-10-13 12:10:00,17.07,17.09,17.07,17.08,66524.0,16.3476,16.3668,16.3476,16.3572,66524.0
2016-10-13 12:15:00,17.09,17.1,17.08,17.08,68584.0,16.3668,16.3763,16.3572,16.3572,68584.0
2016-10-13 12:20:00,17.08,17.09,17.07,17.08,68528.0,16.3572,16.3668,16.3476,16.3572,68528.0
2016-10-13 12:25:00,17.08,17.09,17.06,17.08,67344.0,16.3572,16.3668,16.338,16.3572,67344.0
2016-10-13 12:30:00,17.08,17.1,17.08,17.09,95712.0,16.3572,16.3763,16.3572,16.3668,95712.0
2016-10-13 12:35:00,17.09,17.16,17.09,17.15,392416.0,16.3668,16.4338,16.3668,16.4242,392416.0
2016-10-13 12:40:00,17.16,17.17,17.16,17.16,171452.0,16.4338,16.4434,16.4338,16.4338,171452.0
2016-10-13 12:45:00,17.16,17.17,17.15,17.15,303232.0,16.4338,16.4434,16.4242,16.4242,303232.0
2016-10-13 12:50:00,17.16,17.16,17.15,17.15,104392.0,16.4338,16.4338,16.4242,16.4242,104392.0
2016-10-13 12:55:00,17.15,17.16,17.15,17.15,152952.0,16.4242,16.4338,16.4242,16.4242,152952.0
2016-10-13 13:00:00,17.15,17.15,17.14,17.14,117440.0,16.4242,16.4242,16.4146,16.4146,117440.0
2016-10-13 13:05:00,17.14,17.14,17.13,17.14,49164.0,16.4146,16.4146,16.4051,16.4146,49164.0
2016-10-13 13:10:00,17.13,17.13,17.1,17.11,110772.0,16.4051,16.4051,16.3763,16.3859,110772.0
2016-10-13 13:15:00,17.11,17.13,17.11,17.12,119684.0,16.3859,16.4051,16.3859,16.3955,119684.0
2016-10-13 13:20:00,17.12,17.14,17.12,17.13,105872.0,16.3955,16.4146,16.3955,16.4051,105872.0
2016-10-13 13:25:00,17.13,17.15,17.13,17.13,60024.0,16.4051,16.4242,16.4051,16.4051,60024.0
2016-10-13 13:30:00,17.13,17.14,17.11,17.13,60528.0,16.4051,16.4146,16.3859,16.4051,60528.0
2016-10-13 13:35:00,17.13,17.13,17.11,17.13,43600.0,16.4051,16.4051,16.3859,16.4051,43600.0
2016-10-13 13:40:00,17.13,17.16,17.13,17.14,73516.0,16.4051,16.4338,16.4051,16.4146,73516.0
2016-10-13 13:45:00,17.15,17.15,17.14,17.14,33112.0,16.4242,16.4242,16.4146,16.4146,33112.0
2016-10-13 13:50:00,17.14,17.19,17.14,17.18,134496.0,16.4146,16.4625,16.4146,16.4529,134496.0
2016-10-13 13:55:00,17.19,17.22,17.19,17.22,232836.0,16.4625,16.4912,16.4625,16.4912,232836.0
2016-10-13 14:00:00,17.22,17.25,17.21,17.24,129444.0,16.4912,16.52,16.4817,16.5104,129444.0
2016-10-13 14:05:00,17.24,17.24,17.22,17.22,100076.0,16.5104,16.5104,16.4912,16.4912,100076.0
2016-10-13 14:10:00,17.22,17.22,17.2,17.2,112464.0,16.4912,16.4912,16.4721,16.4721,112464.0
2016-10-13 14:15:00,17.2,17.21,17.19,17.2,93268.0,16.4721,16.4817,16.4625,16.4721,93268.0
2016-10-13 14:20:00,17.21,17.23,17.21,17.21,93388.0,16.4817,16.5008,16.4817,16.4817,93388.0
2016-10-13 14:25:00,17.22,17.23,17.21,17.22,69324.0,16.4912,16.5008,16.4817,16.4912,69324.0
2016-10-13 14:30:00,17.22,17.24,17.22,17.23,110840.0,16.4912,16.5104,16.4912,16.5008,110840.0
2016-10-13 14:35:00,17.23,17.23,17.21,17.22,68092.0,16.5008,16.5008,16.4817,16.4912,68092.0
2016-10-13 14:40:00,17.22,17.23,17.21,17.22,69000.0,16.4912,16.5008,16.4817,16.4912,69000.0
2016-10-13 14:45:00,17.22,17.24,17.22,17.24,269788.0,16.4912,16.5104,16.4912,16.5104,269788.0
2016-10-13 14:50:00,17.24,17.26,17.22,17.26,110244.0,16.5104,16.5296,16.4912,16.5296,110244.0
2016-10-13 14:55:00,17.26,17.28,17.26,17.27,148260.0,16.5296,16.5487,16.5296,16.5391,148260.0
2016-10-13 15:00:00,17.27,17.27,17.24,17.25,130140.0,16.5391,16.5391,16.5104,16.52,130140.0
2016-10-13 15:05:00,17.25,17.27,17.25,17.26,86484.0,16.52,16.5391,16.52,16.5296,86484.0
2016-10-13 15:10:00,17.27,17.28,17.26,17.27,104740.0,16.5391,16.5487,16.5296,16.5391,104740.0
2016-10-13 15:15:00,17.27,17.27,17.25,17.25,183460.0,16.5391,16.5391,16.52,16.52,183460.0
2016-10-13 15:20:00,17.25,17.26,17.24,17.26,90200.0,16.52,16.5296,16.5104,16.5296,90200.0
2016-10-13 15:25:00,17.26,17.26,17.22,17.22,107128.0,16.5296,16.5296,16.4912,16.4912,107128.0
2016-10-13 15:30:00,17.23,17.24,17.2,17.23,333600.0,16.5008,16.5104,16.4721,16.5008,333600.0
2016-10-13 15:35:00,17.22,17.24,17.22,17.23,136564.0,16.4912,16.5104,16.4912,16.5008,136564.0
2016-10-13 15:40:00,17.23,17.24,17.22,17.22,100164.0,16.5008,16.5104,16.4912,16.4912,100164.0
2016-10-13 15:45:00,17.21,17.23,17.2,17.2,248336.0,16.4817,16.5008,16.4721,16.4721,248336.0
2016-10-13 15:50:00,17.2,17.2,17.17,17.18,262048.0,16.4721,16.4721,16.4434,16.4529,262048.0
2016-10-13 15:55:00,17.18,17.2,17.15,17.19,919756.0,16.4529,16.4721,16.4242,16.4625,919756.0
2016-10-14 09:30:00,17.37,17.41,17.36,17.36,468384.0,16.6349,16.6732,16.6253,16.6253,468384.0
2016-10-14 09:35:00,17.36,17.4,17.36,17.38,366212.0,16.6253,16.6636,16.6253,16.6445,366212.0
2016-10-14 09:40:00,17.38,17.41,17.37,17.41,305568.0,16.6445,16.6732,16.6349,16.6732,305568.0
2016-10-14 09:45:00,17.41,17.43,17.41,17.43,169436.0,16.6732,16.6924,16.6732,16.6924,169436.0
2016-10-14 09:50:00,17.43,17.43,17.42,17.42,116308.0,16.6924,16.6924,16.6828,16.6828,116308.0
2016-10-14 09:55:00,17.43,17.43,17.42,17.42,142484.0,16.6924,16.6924,16.6828,16.6828,142484.0
2016-10-14 10:00:00,17.41,17.42,17.39,17.41,302412.0,16.6732,16.6828,16.6541,16.6732,302412.0
2016-10-14 10:05:00,17.41,17.42,17.39,17.4,204336.0,16.6732,16.6828,16.6541,16.6636,204336.0
2016-10-14 10:10:00,17.4,17.44,17.4,17.43,170872.0,16.6636,16.7019,16.6636,16.6924,170872.0
2016-10-14 10:15:00,17.43,17.45,17.43,17.45,112016.0,16.6924,16.7115,16.6924,16.7115,112016.0
2016-10-14 10:20:00,17.45,17.46,17.43,17.43,156756.0,16.7115,16.7211,16.6924,16.6924,156756.0
2016-10-14 10:25:00,17.43,17.43,17.41,17.41,118200.0,16.6924,16.6924,16.6732,16.6732,118200.0
2016-10-14 10:30:00,17.41,17.43,17.41,17.41,164292.0,16.6732,16.6924,16.6732,16.6732,164292.0
2016-10-14 10:35:00,17.41,17.43,17.41,17.42,63056.0,16.6732,16.6924,16.6732,16.6828,63056.0
2016-10-14 10:40:00,17.42,17.44,17.42,17.43,66692.0,16.6828,16.7019,16.6828,16.6924,66692.0
2016-10-14 10:45:00,17.44,17.45,17.41,17.41,82552.0,16.7019,16.7115,16.6732,16.6732,82552.0
2016-10-14 10:50:00,17.41,17.41,17.39,17.4,123428.0,16.6732,16.6732,16.6541,16.6636,123428.0
2016-10-14 10:55:00,17.39,17.4,17.37,17.38,153268.0,16.6541,16.6636,16.6349,16.6445,153268.0
2016-10-14 11:00:00,17.37,17.38,17.33,17.33,593104.0,16.6349,16.6445,16.5966,16.5966,593104.0
2016-10-14 11:05:00,17.33,17.34,17.31,17.33,192284.0,16.5966,16.6062,16.5774,16.5966,192284.0
2016-10-14 11:10:00,17.33,17.34,17.31,17.31,83796.0,16.5966,16.6062,16.5774,16.5774,83796.0
2016-10-14 11:15:00,17.3,17.33,17.3,17.33,146888.0,16.5679,16.5966,16.5679,16.5966,146888.0
2016-10-14 11:20:00,17.32,17.33,17.31,17.32,51536.0,16.587,16.5966,16.5774,16.587,51536.0
2016-10-14 11:25:00,17.32,17.33,17.28,17.28,176900.0,16.587,16.5966,16.5487,16.5487,176900.0
2016-10-14 11:30:00,17.28,17.28,17.24,17.27,297188.0,16.5487,16.5487,16.5104,16.5391,297188.0
2016-10-14 11:35:00,17.27,17.29,17.27,17.29,133924.0,16.5391,16.5583,16.5391,16.5583,133924.0
2016-10-14 11:40:00,17.29,17.29,17.27,17.27,76952.0,16.5583,16.5583,16.5391,16.5391,76952.0
2016-10-14 11:45:00,17.27,17.27,17.24,17.25,175404.0,16.5391,16.5391,16.5104,16.52,175404.0
2016-10-14 11:50:00,17.25,17.27,17.25,17.25,88676.0,16.52,16.5391,16.52,16.52,88676.0
2016-10-14 11:55:00,17.25,17.26,17.23,17.24,341172.0,16.52,16.5296,16.5008,16.5104,341172.0
2016-10-14 12:00:00,17.24,17.25,17.23,17.25,60516.0,16.5104,16.52,16.5008,16.52,60516.0
2016-10-14 12:05:00,17.25,17.25,17.23,17.24,8432.0,16.52,16.52,16.5008,16.5104,8432.0
2016-10-14 12:10:00,17.24,17.24,17.21,17.23,821992.0,16.5104,16.5104,16.4817,16.5008,821992.0
2016-10-14 12:15:00,17.23,17.23,17.19,17.21,206312.0,16.5008,16.5008,16.4625,16.4817,206312.0
2016-10-14 12:20:00,17.21,17.22,17.21,17.22,55400.0,16.4817,16.4912,16.4817,16.4912,55400.0
2016-10-14 12:25:00,17.22,17.25,17.21,17.24,146600.0,16.4912,16.52,16.4817,16.5104,146600.0
2016-10-14 12:30:00,17.25,17.27,17.24,17.25,46324.0,16.52,16.5391,16.5104,16.52,46324.0
2016-10-14 12:35:00,17.25,17.27,17.25,17.26,95204.0,16.52,16.5391,16.52,16.5296,95204.0
2016-10-14 12:40:00,17.27,17.28,17.26,17.26,76848.0,16.5391,16.5487,16.5296,16.5296,76848.0
2016-10-14 12:45:00,17.26,17.26,17.24,17.25,161136.0,16.5296,16.5296,16.5104,16.52,161136.0
2016-10-14 12:50:00,17.25,17.26,17.24,17.26,48784.0,16.52,16.5296,16.5104,16.5296,48784.0
2016-10-14 12:55:00,17.26,17.26,17.25,17.26,137500.0,16.5296,16.5296,16.52,16.5296,137500.0
2016-10-14 13:00:00,17.25,17.25,17.23,17.23,483724.0,16.52,16.52,16.5008,16.5008,483724.0
2016-10-14 13:05:00,17.23,17.29,17.23,17.28,130708.0,16.5008,16.5583,16.5008,16.5487,130708.0
2016-10-14 13:10:00,17.28,17.28,17.27,17.27,60596.0,16.5487,16.5487,16.5391,16.5391,60596.0
2016-10-14 13:15:00,17.27,17.28,17.26,17.27,43584.0,16.5391,16.5487,16.5296,16.5391,43584.0
2016-10-14 13:20:00,17.27,17.3,17.27,17.29,100352.0,16.5391,16.5679,16.5391,16.5583,100352.0
2016-10-14 13:25:00,17.29,17.3,17.28,17.29,53196.0,16.5583,16.5679,16.5487,16.5583,53196.0
2016-10-14 13:30:00,17.29,17.35,17.28,17.33,286584.0,16.5583,16.6157,16.5487,16.5966,286584.0
2016-10-14 13:35:00,17.34,17.34,17.3,17.32,314572.0,16.6062,16.6062,16.5679,16.587,314572.0
2016-10-14 13:40:00,17.32,17.33,17.29,17.29,129364.0,16.587,16.5966,16.5583,16.5583,129364.0
2016-10-14 13:45:00,17.3,17.3,17.27,17.29,85372.0,16.5679,16.5679,16.5391,16.5583,85372.0
2016-10-14 13:50:00,17.29,17.29,17.25,17.27,109600.0,16.5583,16.5583,16.52,16.5391,109600.0
2016-10-14 13:55:00,17.27,17.29,17.27,17.27,107220.0,16.5391,16.5583,16.5391,16.5391,107220.0
2016-10-14 14:00:00,17.26,17.27,17.24,17.26,97768.0,16.5296,16.5391,16.5104,16.5296,97768.0
2016-10-14 14:05:00,17.26,17.27,17.23,17.23,76420.0,16.5296,16.5391,16.5008,16.5008,76420.0
2016-10-14 14:10:00,17.24,17.24,17.22,17.23,155704.0,16.5104,16.5104,16.4912,16.5008,155704.0
2016-10-14 14:15:00,17.23,17.25,17.22,17.25,156216.0,16.5008,16.52,16.4912,16.52,156216.0
2016-10-14 14:20:00,17.25,17.29,17.25,17.28,116336.0,16.52,16.5583,16.52,16.5487,116336.0
2016-10-14 14:25:00,17.27,17.3,17.26,17.29,135380.0,16.5391,16.5679,16.5296,16.5583,135380.0
2016-10-14 14:30:00,17.29,17.3,17.27,17.27,62000.0,16.5583,16.5679,16.5391,16.5391,62000.0
2016-10-14 14:35:00,17.27,17.28,17.25,17.27,120556.0,16.5391,16.5487,16.52,16.5391,120556.0
2016-10-14 14:40:00,17.27,17.27,17.25,17.26,45792.0,16.5391,16.5391,16.52,16.5296,45792.0
2016-10-14 14:45:00,17.25,17.26,17.24,17.25,73324.0,16.52,16.5296,16.5104,16.52,73324.0
2016-10-14 14:50:00,17.25,17.25,17.24,17.24,56640.0,16.52,16.52,16.5104,16.5104,56640.0
2016-10-14 14:55:00,17.24,17.24,17.21,17.22,427184.0,16.5104,16.5104,16.4817,16.4912,427184.0
2016-10-14 15:00:00,17.22,17.23,17.22,17.22,54328.0,16.4912,16.5008,16.4912,16.4912,54328.0
2016-10-14 15:05:00,17.22,17.25,17.22,17.25,65124.0,16.4912,16.52,16.4912,16.52,65124.0
2016-10-14 15:10:00,17.25,17.25,17.24,17.25,59292.0,16.52,16.52,16.5104,16.52,59292.0
2016-10-14 15:15:00,17.25,17.26,17.23,17.24,249476.0,16.52,16.5296,16.5008,16.5104,249476.0
2016-10-14 15:20:00,17.24,17.25,17.23,17.24,83464.0,16.5104,16.52,16.5008,16.5104,83464.0
2016-10-14 15:25:00,17.24,17.25,17.23,17.24,25788.0,16.5104,16.52,16.5008,16.5104,25788.0
2016-10-14 15:30:00,17.24,17.27,17.24,17.25,132508.0,16.5104,16.5391,16.5104,16.52,132508.0
2016-10-14 15:35:00,17.25,17.28,17.25,17.28,75244.0,16.52,16.5487,16.52,16.5487,75244.0
2016-10-14 15:40:00,17.29,17.29,17.27,17.27,186464.0,16.5583,16.5583,16.5391,16.5391,186464.0
2016-10-14 15:45:00,17.27,17.27,17.25,17.25,144572.0,16.5391,16.5391,16.52,16.52,144572.0
2016-10-14 15:50:00,17.25,17.26,17.23,17.23,289872.0,16.52,16.5296,16.5008,16.5008,289872.0
2016-10-14 15:55:00,17.23,17.25,17.19,17.2,784712.0,16.5008,16.52,16.4625,16.4721,784712.0
2016-10-17 09:30:00,17.19,17.24,17.19,17.21,607180.0,16.4625,16.5104,16.4625,16.4817,607180.0
2016-10-17 09:35:00,17.21,17.22,17.14,17.15,255784.0,16.4817,16.4912,16.4146,16.4242,255784.0
2016-10-17 09:40:00,17.15,17.16,17.14,17.14,76180.0,16.4242,16.4338,16.4146,16.4146,76180.0
2016-10-17 09:45:00,17.14,17.15,17.12,17.15,110548.0,16.4146,16.4242,16.3955,16.4242,110548.0
2016-10-17 09:50:00,17.15,17.17,17.1,17.11,463948.0,16.4242,16.4434,16.3763,16.3859,463948.0
2016-10-17 09:55:00,17.11,17.13,17.1,17.11,148696.0,16.3859,16.4051,16.3763,16.3859,148696.0
2016-10-17 10:00:00,17.12,17.14,17.12,17.13,114084.0,16.3955,16.4146,16.3955,16.4051,114084.0
2016-10-17 10:05:00,17.12,17.14,17.1,17.13,145888.0,16.3955,16.4146,16.3763,16.4051,145888.0
2016-10-17 10:10:00,17.14,17.17,17.14,17.15,159348.0,16.4146,16.4434,16.4146,16.4242,159348.0
2016-10-17 10:15:00,17.16,17.17,17.14,17.15,129220.0,16.4338,16.4434,16.4146,16.4242,129220.0
2016-10-17 10:20:00,17.14,17.21,17.13,17.2,311848.0,16.4146,16.4817,16.4051,16.4721,311848.0
2016-10-17 10:25:00,17.22,17.23,17.21,17.21,102504.0,16.4912,16.5008,16.4817,16.4817,102504.0
2016-10-17 10:30:00,17.21,17.22,17.19,17.19,130436.0,16.4817,16.4912,16.4625,16.4625,130436.0
2016-10-17 10:35:00,17.19,17.21,17.19,17.19,46720.0,16.4625,16.4817,16.4625,16.4625,46720.0
2016-10-17 10:40:00,17.2,17.2,17.19,17.19,12200.0,16.4721,16.4721,16.4625,16.4625,12200.0
2016-10-17 10:45:00,17.18,17.18,17.16,17.18,65520.0,16.4529,16.4529,16.4338,16.4529,65520.0
2016-10-17 10:50:00,17.17,17.18,17.13,17.15,141596.0,16.4434,16.4529,16.4051,16.4242,141596.0
2016-10-17 10:55:00,17.14,17.16,17.13,17.15,108024.0,16.4146,16.4338,16.4051,16.4242,108024.0
2016-10-17 11:00:00,17.16,17.16,17.14,17.16,74328.0,16.4338,16.4338,16.4146,16.4338,74328.0
2016-10-17 11:05:00,17.16,17.17,17.14,17.15,51008.0,16.4338,16.4434,16.4146,16.4242,51008.0
2016-10-17 11:10:00,17.14,17.16,17.14,17.15,94420.0,16.4146,16.4338,16.4146,16.4242,94420.0
2016-10-17 11:15:00,17.15,17.17,17.14,17.16,61264.0,16.4242,16.4434,16.4146,16.4338,61264.0
2016-10-17 11:20:00,17.16,17.16,17.14,17.15,69008.0,16.4338,16.4338,16.4146,16.4242,69008.0
2016-10-17 11:25:00,17.15,17.15,17.11,17.12,366052.0,16.4242,16.4242,16.3859,16.3955,366052.0
2016-10-17 11:30:00,17.13,17.15,17.13,17.14,75532.0,16.4051,16.4242,16.4051,16.4146,75532.0
2016-10-17 11:35:00,17.15,17.15,17.13,17.15,70108.0,16.4242,16.4242,16.4051,16.4242,70108.0
2016-10-17 11:40:00,17.15,17.17,17.15,17.17,15832.0,16.4242,16.4434,16.4242,16.4434,15832.0
2016-10-17 11:45:00,17.17,17.17,17.14,17.15,32304.0,16.4434,16.4434,16.4146,16.4242,32304.0
2016-10-17 11:50:00,17.15,17.18,17.15,17.18,35720.0,16.4242,16.4529,16.4242,16.4529,35720.0
2016-10-17 11:55:00,17.18,17.19,17.16,17.17,164496.0,16.4529,16.4625,16.4338,16.4434,164496.0
2016-10-17 12:00:00,17.17,17.17,17.16,17.17,56816.0,16.4434,16.4434,16.4338,16.4434,56816.0
2016-10-17 12:05:00,17.17,17.18,17.15,17.15,61276.0,16.4434,16.4529,16.4242,16.4242,61276.0
2016-10-17 12:10:00,17.15,17.15,17.12,17.15,176608.0,16.4242,16.4242,16.3955,16.4242,176608.0
2016-10-17 12:15:00,17.14,17.15,17.14,17.15,35604.0,16.4146,16.4242,16.4146,16.4242,35604.0
2016-10-17 12:20:00,17.15,17.16,17.14,17.15,43244.0,16.4242,16.4338,16.4146,16.4242,43244.0
2016-10-17 12:25:00,17.14,17.15,17.12,17.12,55940.0,16.4146,16.4242,16.3955,16.3955,55940.0
2016-10-17 12:30:00,17.12,17.14,17.12,17.14,19080.0,16.3955,16.4146,16.3955,16.4146,19080.0
2016-10-17 12:35:00,17.14,17.15,17.13,17.13,50184.0,16.4146,16.4242,16.4051,16.4051,50184.0
2016-10-17 12:40:00,17.13,17.13,17.11,17.13,46740.0,16.4051,16.4051,16.3859,16.4051,46740.0
2016-10-17 12:45:00,17.12,17.14,17.11,17.13,26800.0,16.3955,16.4146,16.3859,16.4051,26800.0
2016-10-17 12:50:00,17.13,17.14,17.13,17.13,45488.0,16.4051,16.4146,16.4051,16.4051,45488.0
2016-10-17 12:55:00,17.12,17.14,17.12,17.12,104312.0,16.3955,16.4146,16.3955,16.3955,104312.0
2016-10-17 13:00:00,17.12,17.14,17.11,17.11,129864.0,16.3955,16.4146,16.3859,16.3859,129864.0
2016-10-17 13:05:00,17.11,17.13,17.11,17.12,51212.0,16.3859,16.4051,16.3859,16.3955,51212.0
2016-10-17 13:10:00,17.13,17.13,17.12,17.13,20604.0,16.4051,16.4051,16.3955,16.4051,20604.0
2016-10-17 13:15:00,17.13,17.13,17.09,17.11,198448.0,16.4051,16.4051,16.3668,16.3859,198448.0
2016-10-17 13:20:00,17.11,17.11,17.09,17.09,159880.0,16.3859,16.3859,16.3668,16.3668,159880.0
2016-10-17 13:25:00,17.09,17.09,17.08,17.09,315120.0,16.3668,16.3668,16.3572,16.3668,315120.0
2016-10-17 13:30:00,17.09,17.1,17.07,17.09,94076.0,16.3668,16.3763,16.3476,16.3668,94076.0
2016-10-17 13:35:00,17.09,17.1,17.09,17.09,32104.0,16.3668,16.3763,16.3668,16.3668,32104.0
2016-10-17 13:40:00,17.09,17.11,17.09,17.09,85864.0,16.3668,16.3859,16.3668,16.3668,85864.0
2016-10-17 13:45:00,17.09,17.1,17.08,17.09,56800.0,16.3668,16.3763,16.3572,16.3668,56800.0
2016-10-17 13:50:00,17.09,17.09,17.08,17.08,11108.0,16.3668,16.3668,16.3572,16.3572,11108.0
2016-10-17 13:55:00,17.08,17.09,17.05,17.06,167100.0,16.3572,16.3668,16.3284,16.338,167100.0
2016-10-17 14:00:00,17.06,17.08,17.06,17.08,106212.0,16.338,16.3572,16.338,16.3572,106212.0
2016-10-17 14:05:00,17.08,17.08,17.07,17.08,57772.0,16.3572,16.3572,16.3476,16.3572,57772.0
2016-10-17 14:10:00,17.08,17.1,17.07,17.09,120172.0,16.3572,16.3763,16.3476,16.3668,120172.0
2016-10-17 14:15:00,17.1,17.11,17.09,17.11,108276.0,16.3763,16.3859,16.3668,16.3859,108276.0
2016-10-17 14:20:00,17.11,17.12,17.1,17.1,75200.0,16.3859,16.3955,16.3763,16.3763,75200.0
2016-10-17 14:25:00,17.1,17.11,17.09,17.11,44040.0,16.3763,16.3859,16.3668,16.3859,44040.0
2016-10-17 14:30:00,17.11,17.11,17.09,17.1,55340.0,16.3859,16.3859,16.3668,16.3763,55340.0
2016-10-17 14:35:00,17.09,17.1,17.09,17.1,32000.0,16.3668,16.3763,16.3668,16.3763,32000.0
2016-10-17 14:40:00,17.08,17.1,17.08,17.1,38128.0,16.3572,16.3763,16.3572,16.3763,38128.0
2016-10-17 14:45:00,17.1,17.1,17.09,17.09,55376.0,16.3763,16.3763,16.3668,16.3668,55376.0
2016-10-17 14:50:00,17.09,17.11,17.09,17.1,127176.0,16.3668,16.3859,16.3668,16.3763,127176.0
2016-10-17 14:55:00,17.1,17.13,17.1,17.13,92384.0,16.3763,16.4051,16.3763,16.4051,92384.0
2016-10-17 15:00:00,17.13,17.13,17.11,17.12,103028.0,16.4051,16.4051,16.3859,16.3955,103028.0
2016-10-17 15:05:00,17.12,17.12,17.11,17.11,69752.0,16.3955,16.3955,16.3859,16.3859,69752.0
2016-10-17 15:10:00,17.11,17.11,17.09,17.09,56368.0,16.3859,16.3859,16.3668,16.3668,56368.0
2016-10-17 15:15:00,17.09,17.1,17.08,17.09,137412.0,16.3668,16.3763,16.3572,16.3668,137412.0
2016-10-17 15:20:00,17.09,17.1,17.09,17.09,54748.0,16.3668,16.3763,16.3668,16.3668,54748.0
2016-10-17 15:25:00,17.09,17.1,17.09,17.1,18960.0,16.3668,16.3763,16.3668,16.3763,18960.0
2016-10-17 15:30:00,17.1,17.1,17.07,17.09,113092.0,16.3763,16.3763,16.3476,16.3668,113092.0
2016-10-17 15:35:00,17.09,17.11,17.09,17.1,178508.0,16.3668,16.3859,16.3668,16.3763,178508.0
2016-10-17 15:40:00,17.1,17.1,17.09,17.09,84512.0,16.3763,16.3763,16.3668,16.3668,84512.0
2016-10-17 15:45:00,17.09,17.11,17.09,17.09,111884.0,16.3668,16.3859,16.3668,16.3668,111884.0
2016-10-17 15:50:00,17.09,17.1,17.09,17.09,215496.0,16.3668,16.3763,16.3668,16.3668,215496.0
2016-10-17 15:55:00,17.09,17.1,17.07,17.09,376812.0,16.3668,16.3763,16.3476,16.3668,376812.0
2016-10-18 09:30:00,17.38,17.39,17.35,17.36,534680.0,16.6445,16.6541,16.6157,16.6253,534680.0
2016-10-18 09:35:00,17.37,17.38,17.32,17.33,372572.0,16.6349,16.6445,16.587,16.5966,372572.0
2016-10-18 09:40:00,17.33,17.35,17.32,17.33,121720.0,16.5966,16.6157,16.587,16.5966,121720.0
2016-10-18 09:45:00,17.33,17.34,17.32,17.32,154416.0,16.5966,16.6062,16.587,16.587,154416.0
2016-10-18 09:50:00,17.32,17.33,17.27,17.27,220300.0,16.587,16.5966,16.5391,16.5391,220300.0
2016-10-18 09:55:00,17.27,17.29,17.27,17.29,237220.0,16.5391,16.5583,16.5391,16.5583,237220.0
2016-10-18 10:00:00,17.29,17.29,17.27,17.28,172652.0,16.5583,16.5583,16.5391,16.5487,172652.0
2016-10-18 10:05:00,17.28,17.3,17.28,17.3,341024.0,16.5487,16.5679,16.5487,16.5679,341024.0
2016-10-18 10:10:00,17.3,17.3,17.28,17.28,168584.0,16.5679,16.5679,16.5487,16.5487,168584.0
2016-10-18 10:15:00,17.28,17.3,17.28,17.28,96720.0,16.5487,16.5679,16.5487,16.5487,96720.0
2016-10-18 10:20:00,17.27,17.28,17.22,17.23,245928.0,16.5391,16.5487,16.4912,16.5008,245928.0
2016-10-18 10:25:00,17.24,17.25,17.24,17.25,55452.0,16.5104,16.52,16.5104,16.52,55452.0
2016-10-18 10:30:00,17.25,17.27,17.25,17.27,25688.0,16.52,16.5391,16.52,16.5391,25688.0
2016-10-18 10:35:00,17.27,17.29,17.26,17.28,163176.0,16.5391,16.5583,16.5296,16.5487,163176.0
2016-10-18 10:40:00,17.28,17.29,17.27,17.29,124468.0,16.5487,16.5583,16.5391,16.5583,124468.0
2016-10-18 10:45:00,17.29,17.29,17.27,17.29,109800.0,16.5583,16.5583,16.5391,16.5583,109800.0
2016-10-18 10:50:00,17.29,17.3,17.27,17.28,62336.0,16.5583,16.5679,16.5391,16.5487,62336.0
2016-10-18 10:55:00,17.27,17.29,17.27,17.29,41400.0,16.5391,16.5583,16.5391,16.5583,41400.0
2016-10-18 11:00:00,17.29,17.31,17.29,17.31,147688.0,16.5583,16.5774,16.5583,16.5774,147688.0
2016-10-18 11:05:00,17.31,17.31,17.29,17.3,57896.0,16.5774,16.5774,16.5583,16.5679,57896.0
2016-10-18 11:10:00,17.29,17.3,17.28,17.3,17880.0,16.5583,16.5679,16.5487,16.5679,17880.0
2016-10-18 11:15:00,17.29,17.3,17.28,17.29,125228.0,16.5583,16.5679,16.5487,16.5583,125228.0
2016-10-18 11:20:00,17.29,17.31,17.29,17.31,78096.0,16.5583,16.5774,16.5583,16.5774,78096.0
2016-10-18 11:25:00,17.31,17.32,17.3,17.32,74156.0,16.5774,16.587,16.5679,16.587,74156.0
2016-10-18 11:30:00,17.32,17.33,17.31,17.31,74304.0,16.587,16.5966,16.5774,16.5774,74304.0
2016-10-18 11:35:00,17.31,17.32,17.31,17.32,19720.0,16.5774,16.587,16.5774,16.587,19720.0
2016-10-18 11:40:00,17.33,17.34,17.33,17.34,92776.0,16.5966,16.6062,16.5966,16.6062,92776.0
2016-10-18 11:45:00,17.34,17.35,17.34,17.34,56064.0,16.6062,16.6157,16.6062,16.6062,56064.0
2016-10-18 11:50:00,17.35,17.36,17.34,17.36,74380.0,16.6157,16.6253,16.6062,16.6253,74380.0
2016-10-18 11:55:00,17.36,17.37,17.36,17.37,102236.0,16.6253,16.6349,16.6253,16.6349,102236.0
2016-10-18 12:00:00,17.37,17.38,17.36,17.36,70984.0,16.6349,16.6445,16.6253,16.6253,70984.0
2016-10-18 12:05:00,17.36,17.36,17.36,17.36,22604.0,16.6253,16.6253,16.6253,16.6253,22604.0
2016-10-18 12:10:00,17.36,17.36,17.36,17.36,15000.0,16.6253,16.6253,16.6253,16.6253,15000.0
2016-10-18 12:15:00,17.35,17.36,17.35,17.36,21288.0,16.6157,16.6253,16.6157,16.6253,21288.0
2016-10-18 12:20:00,17.36,17.36,17.36,17.36,13800.0,16.6253,16.6253,16.6253,16.6253,13800.0
2016-10-18 12:25:00,17.36,17.37,17.36,17.37,57544.0,16.6253,16.6349,16.6253,16.6349,57544.0
2016-10-18 12:30:00,17.36,17.37,17.35,17.36,105792.0,16.6253,16.6349,16.6157,16.6253,105792.0
2016-10-18 12:35:00,17.36,17.36,17.36,17.36,24604.0,16.6253,16.6253,16.6253,16.6253,24604.0
2016-10-18 12:40:00,17.36,17.36,17.35,17.35,78172.0,16.6253,16.6253,16.6157,16.6157,78172.0
2016-10-18 12:45:00,17.35,17.35,17.34,17.34,58200.0,16.6157,16.6157,16.6062,16.6062,58200.0
2016-10-18 12:50:00,17.34,17.35,17.34,17.34,76800.0,16.6062,16.6157,16.6062,16.6062,76800.0
2016-10-18 12:55:00,17.34,17.34,17.33,17.33,77640.0,16.6062,16.6062,16.5966,16.5966,77640.0
2016-10-18 13:00:00,17.34,17.34,17.33,17.34,18400.0,16.6062,16.6062,16.5966,16.6062,18400.0
2016-10-18 13:05:00,17.33,17.34,17.33,17.34,22200.0,16.5966,16.6062,16.5966,16.6062,22200.0
2016-10-18 13:10:00,17.34,17.35,17.34,17.34,32000.0,16.6062,16.6157,16.6062,16.6062,32000.0
2016-10-18 13:15:00,17.34,17.35,17.34,17.35,24248.0,16.6062,16.6157,16.6062,16.6157,24248.0
2016-10-18 13:20:00,17.35,17.35,17.34,17.35,17680.0,16.6157,16.6157,16.6062,16.6157,17680.0
2016-10-18 13:25:00,17.35,17.36,17.34,17.35,51120.0,16.6157,16.6253,16.6062,16.6157,51120.0
2016-10-18 13:30:00,17.34,17.35,17.32,17.32,159040.0,16.6062,16.6157,16.587,16.587,159040.0
2016-10-18 13:35:00,17.33,17.34,17.33,17.34,101120.0,16.5966,16.6062,16.5966,16.6062,101120.0
2016-10-18 13:40:00,17.34,17.34,17.33,17.34,14868.0,16.6062,16.6062,16.5966,16.6062,14868.0
2016-10-18 13:45:00,17.34,17.34,17.33,17.34,46800.0,16.6062,16.6062,16.5966,16.6062,46800.0
2016-10-18 13:50:00,17.33,17.34,17.33,17.34,11824.0,16.5966,16.6062,16.5966,16.6062,11824.0
2016-10-18 13:55:00,17.34,17.35,17.34,17.35,42196.0,16.6062,16.6157,16.6062,16.6157,42196.0
2016-10-18 14:00:00,17.34,17.35,17.34,17.35,34524.0,16.6062,16.6157,16.6062,16.6157,34524.0
2016-10-18 14:05:00,17.34,17.35,17.34,17.35,5600.0,16.6062,16.6157,16.6062,16.6157,5600.0
2016-10-18 14:10:00,17.34,17.35,17.34,17.35,13252.0,16.6062,16.6157,16.6062,16.6157,13252.0
2016-10-18 14:15:00,17.35,17.35,17.33,17.34,126216.0,16.6157,16.6157,16.5966,16.6062,126216.0
2016-10-18 14:20:00,17.34,17.35,17.33,17.35,35988.0,16.6062,16.6157,16.5966,16.6157,35988.0
2016-10-18 14:25:00,17.35,17.36,17.35,17.36,37600.0,16.6157,16.6253,16.6157,16.6253,37600.0
2016-10-18 14:30:00,17.36,17.37,17.35,17.35,33940.0,16.6253,16.6349,16.6157,16.6157,33940.0
2016-10-18 14:35:00,17.35,17.36,17.35,17.35,32416.0,16.6157,16.6253,16.6157,16.6157,32416.0
2016-10-18 14:40:00,17.35,17.35,17.34,17.35,19728.0,16.6157,16.6157,16.6062,16.6157,19728.0
2016-10-18 14:45:00,17.35,17.35,17.33,17.35,77336.0,16.6157,16.6157,16.5966,16.6157,77336.0
2016-10-18 14:50:00,17.35,17.35,17.34,17.35,55200.0,16.6157,16.6157,16.6062,16.6157,55200.0
2016-10-18 14:55:00,17.35,17.36,17.35,17.35,19920.0,16.6157,16.6253,16.6157,16.6157,19920.0
2016-10-18 15:00:00,17.36,17.36,17.34,17.35,22000.0,16.6253,16.6253,16.6062,16.6157,22000.0
2016-10-18 15:05:00,17.35,17.35,17.33,17.33,41128.0,16.6157,16.6157,16.5966,16.5966,41128.0
2016-10-18 15:10:00,17.33,17.33,17.32,17.33,72552.0,16.5966,16.5966,16.587,16.5966,72552.0
2016-10-18 15:15:00,17.33,17.33,17.32,17.32,24800.0,16.5966,16.5966,16.587,16.587,24800.0
2016-10-18 15:20:00,17.32,17.32,17.31,17.32,146996.0,16.587,16.587,16.5774,16.587,146996.0
2016-10-18 15:25:00,17.32,17.33,17.31,17.31,28584.0,16.587,16.5966,16.5774,16.5774,28584.0
2016-10-18 15:30:00,17.31,17.32,17.3,17.32,96492.0,16.5774,16.587,16.5679,16.587,96492.0
2016-10-18 15:35:00,17.32,17.32,17.31,17.31,132300.0,16.587,16.587,16.5774,16.5774,132300.0
2016-10-18 15:40:00,17.31,17.31,17.29,17.3,50472.0,16.5774,16.5774,16.5583,16.5679,50472.0
2016-10-18 15:45:00,17.3,17.31,17.29,17.29,177144.0,16.5679,16.5774,16.5583,16.5583,177144.0
2016-10-18 15:50:00,17.29,17.3,17.29,17.3,151096.0,16.5583,16.5679,16.5583,16.5679,151096.0
2016-10-18 15:55:00,17.3,17.32,17.29,17.29,564636.0,16.5679,16.587,16.5583,16.5583,564636.0
2016-10-19 09:30:00,17.35,17.35,17.32,17.33,443916.0,16.6157,16.6157,16.587,16.5966,443916.0
2016-10-19 09:35:00,17.33,17.34,17.31,17.32,134544.0,16.5966,16.6062,16.5774,16.587,134544.0
2016-10-19 09:40:00,17.33,17.33,17.3,17.31,195428.0,16.5966,16.5966,16.5679,16.5774,195428.0
2016-10-19 09:45:00,17.31,17.33,17.3,17.32,76540.0,16.5774,16.5966,16.5679,16.587,76540.0
2016-10-19 09:50:00,17.32,17.34,17.32,17.33,151404.0,16.587,16.6062,16.587,16.5966,151404.0
2016-10-19 09:55:00,17.33,17.33,17.29,17.3,166488.0,16.5966,16.5966,16.5583,16.5679,166488.0
2016-10-19 10:00:00,17.3,17.31,17.29,17.3,85900.0,16.5679,16.5774,16.5583,16.5679,85900.0
2016-10-19 10:05:00,17.3,17.3,17.28,17.29,73484.0,16.5679,16.5679,16.5487,16.5583,73484.0
2016-10-19 10:10:00,17.29,17.32,17.28,17.32,141832.0,16.5583,16.587,16.5487,16.587,141832.0
2016-10-19 10:15:00,17.32,17.33,17.31,17.32,135996.0,16.587,16.5966,16.5774,16.587,135996.0
2016-10-19 10:20:00,17.32,17.33,17.32,17.33,18488.0,16.587,16.5966,16.587,16.5966,18488.0
2016-10-19 10:25:00,17.34,17.36,17.34,17.36,55672.0,16.6062,16.6253,16.6062,16.6253,55672.0
2016-10-19 10:30:00,17.36,17.38,17.35,17.36,141636.0,16.6253,16.6445,16.6157,16.6253,141636.0
2016-10-19 10:35:00,17.36,17.36,17.35,17.36,31468.0,16.6253,16.6253,16.6157,16.6253,31468.0
2016-10-19 10:40:00,17.36,17.38,17.36,17.38,73360.0,16.6253,16.6445,16.6253,16.6445,73360.0
2016-10-19 10:45:00,17.39,17.41,17.38,17.41,153348.0,16.6541,16.6732,16.6445,16.6732,153348.0
2016-10-19 10:50:00,17.42,17.42,17.4,17.4,89768.0,16.6828,16.6828,16.6636,16.6636,89768.0
2016-10-19 10:55:00,17.4,17.41,17.4,17.41,31312.0,16.6636,16.6732,16.6636,16.6732,31312.0
2016-10-19 11:00:00,17.41,17.41,17.39,17.4,57380.0,16.6732,16.6732,16.6541,16.6636,57380.0
2016-10-19 11:05:00,17.4,17.41,17.4,17.4,47200.0,16.6636,16.6732,16.6636,16.6636,47200.0
2016-10-19 11:10:00,17.41,17.41,17.38,17.39,199484.0,16.6732,16.6732,16.6445,16.6541,199484.0
2016-10-19 11:15:00,17.39,17.39,17.38,17.39,99200.0,16.6541,16.6541,16.6445,16.6541,99200.0
2016-10-19 11:20:00,17.38,17.38,17.37,17.37,42188.0,16.6445,16.6445,16.6349,16.6349,42188.0
2016-10-19 11:25:00,17.37,17.39,17.36,17.38,111600.0,16.6349,16.6541,16.6253,16.6445,111600.0
2016-10-19 11:30:00,17.38,17.39,17.38,17.39,67416.0,16.6445,16.6541,16.6445,16.6541,67416.0
2016-10-19 11:35:00,17.39,17.39,17.37,17.38,19000.0,16.6541,16.6541,16.6349,16.6445,19000.0
2016-10-19 11:40:00,17.38,17.39,17.37,17.39,36200.0,16.6445,16.6541,16.6349,16.6541,36200.0
2016-10-19 11:45:00,17.39,17.4,17.38,17.39,62024.0,16.6541,16.6636,16.6445,16.6541,62024.0
2016-10-19 11:50:00,17.39,17.4,17.38,17.38,34400.0,16.6541,16.6636,16.6445,16.6445,34400.0
2016-10-19 11:55:00,17.38,17.39,17.38,17.38,21588.0,16.6445,16.6541,16.6445,16.6445,21588.0
2016-10-19 12:00:00,17.38,17.39,17.38,17.39,28400.0,16.6445,16.6541,16.6445,16.6541,28400.0
2016-10-19 12:05:00,17.38,17.38,17.37,17.38,43816.0,16.6445,16.6445,16.6349,16.6445,43816.0
2016-10-19 12:10:00,17.38,17.39,17.38,17.39,30620.0,16.6445,16.6541,16.6445,16.6541,30620.0
2016-10-19 12:15:00,17.39,17.39,17.38,17.38,8576.0,16.6541,16.6541,16.6445,16.6445,8576.0
2016-10-19 12:20:00,17.38,17.4,17.38,17.4,53152.0,16.6445,16.6636,16.6445,16.6636,53152.0
2016-10-19 12:25:00,17.4,17.4,17.39,17.4,39456.0,16.6636,16.6636,16.6541,16.6636,39456.0
2016-10-19 12:30:00,17.4,17.4,17.39,17.4,48400.0,16.6636,16.6636,16.6541,16.6636,48400.0
2016-10-19 12:35:00,17.41,17.41,17.39,17.4,72060.0,16.6732,16.6732,16.6541,16.6636,72060.0
2016-10-19 12:40:00,17.4,17.41,17.4,17.4,81704.0,16.6636,16.6732,16.6636,16.6636,81704.0
2016-10-19 12:45:00,17.4,17.42,17.4,17.41,38516.0,16.6636,16.6828,16.6636,16.6732,38516.0
2016-10-19 12:50:00,17.41,17.42,17.41,17.42,50544.0,16.6732,16.6828,16.6732,16.6828,50544.0
2016-10-19 12:55:00,17.42,17.42,17.4,17.41,76632.0,16.6828,16.6828,16.6636,16.6732,76632.0
2016-10-19 13:00:00,17.41,17.42,17.41,17.42,45728.0,16.6732,16.6828,16.6732,16.6828,45728.0
2016-10-19 13:05:00,17.42,17.42,17.41,17.41,96892.0,16.6828,16.6828,16.6732,16.6732,96892.0
2016-10-19 13:10:00,17.41,17.41,17.41,17.41,18200.0,16.6732,16.6732,16.6732,16.6732,18200.0
2016-10-19 13:15:00,17.41,17.42,17.41,17.42,73288.0,16.6732,16.6828,16.6732,16.6828,73288.0
2016-10-19 13:20:00,17.42,17.43,17.41,17.43,82100.0,16.6828,16.6924,16.6732,16.6924,82100.0
2016-10-19 13:25:00,17.43,17.43,17.42,17.42,10084.0,16.6924,16.6924,16.6828,16.6828,10084.0
2016-10-19 13:30:00,17.43,17.43,17.42,17.43,37996.0,16.6924,16.6924,16.6828,16.6924,37996.0
2016-10-19 13:35:00,17.43,17.43,17.42,17.43,450992.0,16.6924,16.6924,16.6828,16.6924,450992.0
2016-10-19 13:40:00,17.43,17.43,17.43,17.43,12800.0,16.6924,16.6924,16.6924,16.6924,12800.0
2016-10-19 13:45:00,17.43,17.43,17.42,17.42,48016.0,16.6924,16.6924,16.6828,16.6828,48016.0
2016-10-19 13:50:00,17.43,17.43,17.42,17.42,48976.0,16.6924,16.6924,16.6828,16.6828,48976.0
2016-10-19 13:55:00,17.42,17.42,17.42,17.42,7800.0,16.6828,16.6828,16.6828,16.6828,7800.0
2016-10-19 14:00:00,17.43,17.44,17.43,17.43,166900.0,16.6924,16.7019,16.6924,16.6924,166900.0
2016-10-19 14:05:00,17.43,17.43,17.43,17.43,35500.0,16.6924,16.6924,16.6924,16.6924,35500.0
2016-10-19 14:10:00,17.43,17.43,17.43,17.43,19496.0,16.6924,16.6924,16.6924,16.6924,19496.0
2016-10-19 14:15:00,17.43,17.44,17.43,17.43,57800.0,16.6924,16.7019,16.6924,16.6924,57800.0
2016-10-19 14:20:00,17.42,17.43,17.41,17.42,91968.0,16.6828,16.6924,16.6732,16.6828,91968.0
2016-10-19 14:25:00,17.42,17.42,17.41,17.42,42164.0,16.6828,16.6828,16.6732,16.6828,42164.0
2016-10-19 14:30:00,17.42,17.42,17.4,17.41,128744.0,16.6828,16.6828,16.6636,16.6732,128744.0
2016-10-19 14:35:00,17.41,17.41,17.4,17.4,36640.0,16.6732,16.6732,16.6636,16.6636,36640.0
2016-10-19 14:40:00,17.4,17.4,17.39,17.4,150588.0,16.6636,16.6636,16.6541,16.6636,150588.0
2016-10-19 14:45:00,17.4,17.4,17.39,17.4,26184.0,16.6636,16.6636,16.6541,16.6636,26184.0
2016-10-19 14:50:00,17.4,17.4,17.39,17.4,14000.0,16.6636,16.6636,16.6541,16.6636,14000.0
2016-10-19 14:55:00,17.4,17.41,17.4,17.41,193384.0,16.6636,16.6732,16.6636,16.6732,193384.0
2016-10-19 15:00:00,17.41,17.42,17.41,17.42,86868.0,16.6732,16.6828,16.6732,16.6828,86868.0
2016-10-19 15:05:00,17.42,17.43,17.42,17.42,102876.0,16.6828,16.6924,16.6828,16.6828,102876.0
2016-10-19 15:10:00,17.43,17.43,17.42,17.42,38528.0,16.6924,16.6924,16.6828,16.6828,38528.0
2016-10-19 15:15:00,17.42,17.42,17.42,17.42,68088.0,16.6828,16.6828,16.6828,16.6828,68088.0
2016-10-19 15:20:00,17.43,17.43,17.42,17.42,17308.0,16.6924,16.6924,16.6828,16.6828,17308.0
2016-10-19 15:25:00,17.42,17.42,17.42,17.42,21308.0,16.6828,16.6828,16.6828,16.6828,21308.0
2016-10-19 15:30:00,17.41,17.41,17.41,17.41,35420.0,16.6732,16.6732,16.6732,16.6732,35420.0
2016-10-19 15:35:00,17.41,17.41,17.4,17.4,63592.0,16.6732,16.6732,16.6636,16.6636,63592.0
2016-10-19 15:40:00,17.4,17.42,17.4,17.41,49412.0,16.6636,16.6828,16.6636,16.6732,49412.0
2016-10-19 15:45:00,17.41,17.41,17.4,17.4,36504.0,16.6732,16.6732,16.6636,16.6636,36504.0
2016-10-19 15:50:00,17.4,17.4,17.38,17.38,142384.0,16.6636,16.6636,16.6445,16.6445,142384.0
2016-10-19 15:55:00,17.38,17.38,17.37,17.37,357288.0,16.6445,16.6445,16.6349,16.6349,357288.0
2016-10-20 09:30:00,17.32,17.34,17.29,17.34,199044.0,16.587,16.6062,16.5583,16.6062,199044.0
2016-10-20 09:35:00,17.34,17.36,17.26,17.27,166204.0,16.6062,16.6253,16.5296,16.5391,166204.0
2016-10-20 09:40:00,17.27,17.31,17.26,17.31,194896.0,16.5391,16.5774,16.5296,16.5774,194896.0
2016-10-20 09:45:00,17.3,17.36,17.3,17.35,245512.0,16.5679,16.6253,16.5679,16.6157,245512.0
2016-10-20 09:50:00,17.35,17.35,17.33,17.35,268560.0,16.6157,16.6157,16.5966,16.6157,268560.0
2016-10-20 09:55:00,17.35,17.36,17.34,17.36,129280.0,16.6157,16.6253,16.6062,16.6253,129280.0
2016-10-20 10:00:00,17.36,17.42,17.36,17.42,310104.0,16.6253,16.6828,16.6253,16.6828,310104.0
2016-10-20 10:05:00,17.41,17.43,17.39,17.4,190220.0,16.6732,16.6924,16.6541,16.6636,190220.0
2016-10-20 10:10:00,17.4,17.4,17.38,17.38,45140.0,16.6636,16.6636,16.6445,16.6445,45140.0
2016-10-20 10:15:00,17.38,17.38,17.36,17.36,60492.0,16.6445,16.6445,16.6253,16.6253,60492.0
2016-10-20 10:20:00,17.36,17.39,17.35,17.35,123340.0,16.6253,16.6541,16.6157,16.6157,123340.0
2016-10-20 10:25:00,17.35,17.35,17.31,17.32,315984.0,16.6157,16.6157,16.5774,16.587,315984.0
2016-10-20 10:30:00,17.32,17.32,17.25,17.25,482100.0,16.587,16.587,16.52,16.52,482100.0
2016-10-20 10:35:00,17.25,17.25,17.21,17.23,737684.0,16.52,16.52,16.4817,16.5008,737684.0
2016-10-20 10:40:00,17.23,17.24,17.22,17.24,114220.0,16.5008,16.5104,16.4912,16.5104,114220.0
2016-10-20 10:45:00,17.24,17.25,17.23,17.25,94364.0,16.5104,16.52,16.5008,16.52,94364.0
2016-10-20 10:50:00,17.25,17.26,17.22,17.22,135440.0,16.52,16.5296,16.4912,16.4912,135440.0
2016-10-20 10:55:00,17.23,17.24,17.2,17.23,508760.0,16.5008,16.5104,16.4721,16.5008,508760.0
2016-10-20 11:00:00,17.23,17.25,17.23,17.24,115636.0,16.5008,16.52,16.5008,16.5104,115636.0
2016-10-20 11:05:00,17.24,17.24,17.22,17.22,76360.0,16.5104,16.5104,16.4912,16.4912,76360.0
2016-10-20 11:10:00,17.22,17.23,17.21,17.23,180416.0,16.4912,16.5008,16.4817,16.5008,180416.0
2016-10-20 11:15:00,17.23,17.26,17.23,17.26,91996.0,16.5008,16.5296,16.5008,16.5296,91996.0
2016-10-20 11:20:00,17.26,17.28,17.26,17.27,151308.0,16.5296,16.5487,16.5296,16.5391,151308.0
2016-10-20 11:25:00,17.27,17.29,17.27,17.27,42200.0,16.5391,16.5583,16.5391,16.5391,42200.0
2016-10-20 11:30:00,17.27,17.28,17.25,17.28,33632.0,16.5391,16.5487,16.52,16.5487,33632.0
2016-10-20 11:35:00,17.28,17.28,17.25,17.25,57536.0,16.5487,16.5487,16.52,16.52,57536.0
2016-10-20 11:40:00,17.25,17.27,17.25,17.27,41936.0,16.52,16.5391,16.52,16.5391,41936.0
2016-10-20 11:45:00,17.25,17.29,17.25,17.29,56752.0,16.52,16.5583,16.52,16.5583,56752.0
2016-10-20 11:50:00,17.28,17.28,17.26,17.26,26016.0,16.5487,16.5487,16.5296,16.5296,26016.0
2016-10-20 11:55:00,17.27,17.33,17.27,17.33,512436.0,16.5391,16.5966,16.5391,16.5966,512436.0
2016-10-20 12:00:00,17.33,17.36,17.32,17.36,447740.0,16.5966,16.6253,16.587,16.6253,447740.0
2016-10-20 12:05:00,17.35,17.36,17.35,17.35,141976.0,16.6157,16.6253,16.6157,16.6157,141976.0
2016-10-20 12:10:00,17.36,17.36,17.35,17.35,129700.0,16.6253,16.6253,16.6157,16.6157,129700.0
2016-10-20 12:15:00,17.36,17.36,17.35,17.36,122988.0,16.6253,16.6253,16.6157,16.6253,122988.0
2016-10-20 12:20:00,17.35,17.36,17.34,17.35,62280.0,16.6157,16.6253,16.6062,16.6157,62280.0
2016-10-20 12:25:00,17.34,17.35,17.33,17.35,133416.0,16.6062,16.6157,16.5966,16.6157,133416.0
2016-10-20 12:30:00,17.35,17.36,17.34,17.36,102880.0,16.6157,16.6253,16.6062,16.6253,102880.0
2016-10-20 12:35:00,17.36,17.39,17.36,17.39,144288.0,16.6253,16.6541,16.6253,16.6541,144288.0
2016-10-20 12:40:00,17.39,17.41,17.39,17.39,162820.0,16.6541,16.6732,16.6541,16.6541,162820.0
2016-10-20 12:45:00,17.39,17.4,17.38,17.38,47956.0,16.6541,16.6636,16.6445,16.6445,47956.0
2016-10-20 12:50:00,17.38,17.38,17.36,17.37,65608.0,16.6445,16.6445,16.6253,16.6349,65608.0
2016-10-20 12:55:00,17.37,17.38,17.36,17.37,16512.0,16.6349,16.6445,16.6253,16.6349,16512.0
2016-10-20 13:00:00,17.36,17.38,17.36,17.37,111588.0,16.6253,16.6445,16.6253,16.6349,111588.0
2016-10-20 13:05:00,17.37,17.39,17.37,17.38,54000.0,16.6349,16.6541,16.6349,16.6445,54000.0
2016-10-20 13:10:00,17.38,17.39,17.37,17.37,55592.0,16.6445,16.6541,16.6349,16.6349,55592.0
2016-10-20 13:15:00,17.37,17.37,17.36,17.36,23200.0,16.6349,16.6349,16.6253,16.6253,23200.0
2016-10-20 13:20:00,17.36,17.37,17.35,17.35,70000.0,16.6253,16.6349,16.6157,16.6157,70000.0
2016-10-20 13:25:00,17.35,17.37,17.35,17.37,42280.0,16.6157,16.6349,16.6157,16.6349,42280.0
2016-10-20 13:30:00,17.37,17.38,17.37,17.38,8032.0,16.6349,16.6445,16.6349,16.6445,8032.0
2016-10-20 13:35:00,17.38,17.38,17.37,17.38,37040.0,16.6445,16.6445,16.6349,16.6445,37040.0
2016-10-20 13:40:00,17.38,17.38,17.36,17.37,23328.0,16.6445,16.6445,16.6253,16.6349,23328.0
2016-10-20 13:45:00,17.38,17.38,17.34,17.34,41220.0,16.6445,16.6445,16.6062,16.6062,41220.0
2016-10-20 13:50:00,17.33,17.33,17.29,17.3,311684.0,16.5966,16.5966,16.5583,16.5679,311684.0
2016-10-20 13:55:00,17.3,17.31,17.28,17.31,94356.0,16.5679,16.5774,16.5487,16.5774,94356.0
2016-10-20 14:00:00,17.31,17.33,17.31,17.32,96400.0,16.5774,16.5966,16.5774,16.587,96400.0
2016-10-20 14:05:00,17.33,17.34,17.33,17.33,48168.0,16.5966,16.6062,16.5966,16.5966,48168.0
2016-10-20 14:10:00,17.33,17.34,17.33,17.34,17884.0,16.5966,16.6062,16.5966,16.6062,17884.0
2016-10-20 14:15:00,17.33,17.33,17.33,17.33,82692.0,16.5966,16.5966,16.5966,16.5966,82692.0
2016-10-20 14:20:00,17.33,17.33,17.32,17.32,90416.0,16.5966,16.5966,16.587,16.587,90416.0
2016-10-20 14:25:00,17.32,17.34,17.31,17.34,105140.0,16.587,16.6062,16.5774,16.6062,105140.0
2016-10-20 14:30:00,17.34,17.34,17.32,17.33,68932.0,16.6062,16.6062,16.587,16.5966,68932.0
2016-10-20 14:35:00,17.33,17.34,17.33,17.33,98100.0,16.5966,16.6062,16.5966,16.5966,98100.0
2016-10-20 14:40:00,17.33,17.33,17.32,17.33,31816.0,16.5966,16.5966,16.587,16.5966,31816.0
2016-10-20 14:45:00,17.34,17.38,17.32,17.37,101664.0,16.6062,16.6445,16.587,16.6349,101664.0
2016-10-20 14:50:00,17.37,17.38,17.35,17.35,69168.0,16.6349,16.6445,16.6157,16.6157,69168.0
2016-10-20 14:55:00,17.35,17.36,17.35,17.35,70940.0,16.6157,16.6253,16.6157,16.6157,70940.0
2016-10-20 15:00:00,17.36,17.36,17.33,17.35,79048.0,16.6253,16.6253,16.5966,16.6157,79048.0
2016-10-20 15:05:00,17.35,17.36,17.34,17.36,97600.0,16.6157,16.6253,16.6062,16.6253,97600.0
2016-10-20 15:10:00,17.36,17.38,17.36,17.37,45648.0,16.6253,16.6445,16.6253,16.6349,45648.0
2016-10-20 15:15:00,17.37,17.37,17.35,17.35,12400.0,16.6349,16.6349,16.6157,16.6157,12400.0
2016-10-20 15:20:00,17.35,17.36,17.34,17.34,91884.0,16.6157,16.6253,16.6062,16.6062,91884.0
2016-10-20 15:25:00,17.34,17.34,17.32,17.32,75592.0,16.6062,16.6062,16.587,16.587,75592.0
2016-10-20 15:30:00,17.32,17.32,17.31,17.31,119364.0,16.587,16.587,16.5774,16.5774,119364.0
2016-10-20 15:35:00,17.32,17.32,17.32,17.32,150580.0,16.587,16.587,16.587,16.587,150580.0
2016-10-20 15:40:00,17.32,17.32,17.3,17.31,150820.0,16.587,16.587,16.5679,16.5774,150820.0
2016-10-20 15:45:00,17.31,17.35,17.31,17.35,172096.0,16.5774,16.6157,16.5774,16.6157,172096.0
2016-10-20 15:50:00,17.35,17.36,17.35,17.35,194468.0,16.6157,16.6253,16.6157,16.6157,194468.0
2016-10-20 15:55:00,17.35,17.36,17.32,17.32,439008.0,16.6157,16.6253,16.587,16.587,439008.0
2016-10-21 09:30:00,17.17,17.19,17.15,17.18,362460.0,16.4434,16.4625,16.4242,16.4529,362460.0
2016-10-21 09:35:00,17.18,17.18,17.14,17.18,302704.0,16.4529,16.4529,16.4146,16.4529,302704.0
2016-10-21 09:40:00,17.17,17.19,17.15,17.17,217820.0,16.4434,16.4625,16.4242,16.4434,217820.0
2016-10-21 09:45:00,17.17,17.18,17.15,17.17,294744.0,16.4434,16.4529,16.4242,16.4434,294744.0
2016-10-21 09:50:00,17.17,17.21,17.17,17.19,113352.0,16.4434,16.4817,16.4434,16.4625,113352.0
2016-10-21 09:55:00,17.2,17.22,17.2,17.2,138288.0,16.4721,16.4912,16.4721,16.4721,138288.0
2016-10-21 10:00:00,17.2,17.2,17.17,17.18,88920.0,16.4721,16.4721,16.4434,16.4529,88920.0
2016-10-21 10:05:00,17.19,17.21,17.18,17.19,66064.0,16.4625,16.4817,16.4529,16.4625,66064.0
2016-10-21 10:10:00,17.2,17.2,17.18,17.19,525452.0,16.4721,16.4721,16.4529,16.4625,525452.0
2016-10-21 10:15:00,17.19,17.22,17.19,17.22,114448.0,16.4625,16.4912,16.4625,16.4912,114448.0
2016-10-21 10:20:00,17.22,17.23,17.21,17.21,32524.0,16.4912,16.5008,16.4817,16.4817,32524.0
2016-10-21 10:25:00,17.21,17.22,17.2,17.22,50384.0,16.4817,16.4912,16.4721,16.4912,50384.0
2016-10-21 10:30:00,17.22,17.26,17.22,17.25,217816.0,16.4912,16.5296,16.4912,16.52,217816.0
2016-10-21 10:35:00,17.25,17.25,17.23,17.23,55984.0,16.52,16.52,16.5008,16.5008,55984.0
2016-10-21 10:40:00,17.23,17.26,17.23,17.25,69200.0,16.5008,16.5296,16.5008,16.52,69200.0
2016-10-21 10:45:00,17.25,17.27,17.24,17.25,64444.0,16.52,16.5391,16.5104,16.52,64444.0
2016-10-21 10:50:00,17.25,17.25,17.23,17.23,62520.0,16.52,16.52,16.5008,16.5008,62520.0
2016-10-21 10:55:00,17.24,17.25,17.24,17.24,30932.0,16.5104,16.52,16.5104,16.5104,30932.0
2016-10-21 11:00:00,17.23,17.25,17.23,17.23,85000.0,16.5008,16.52,16.5008,16.5008,85000.0
2016-10-21 11:05:00,17.23,17.25,17.23,17.25,94548.0,16.5008,16.52,16.5008,16.52,94548.0
2016-10-21 11:10:00,17.25,17.27,17.25,17.25,52864.0,16.52,16.5391,16.52,16.52,52864.0
2016-10-21 11:15:00,17.25,17.25,17.24,17.25,18320.0,16.52,16.52,16.5104,16.52,18320.0
2016-10-21 11:20:00,17.25,17.25,17.23,17.23,50472.0,16.52,16.52,16.5008,16.5008,50472.0
2016-10-21 11:25:00,17.23,17.25,17.23,17.24,62424.0,16.5008,16.52,16.5008,16.5104,62424.0
2016-10-21 11:30:00,17.25,17.25,17.23,17.25,40000.0,16.52,16.52,16.5008,16.52,40000.0
2016-10-21 11:35:00,17.25,17.25,17.24,17.24,67656.0,16.52,16.52,16.5104,16.5104,67656.0
2016-10-21 11:40:00,17.24,17.25,17.24,17.25,27480.0,16.5104,16.52,16.5104,16.52,27480.0
2016-10-21 11:45:00,17.26,17.3,17.25,17.3,446872.0,16.5296,16.5679,16.52,16.5679,446872.0
2016-10-21 11:50:00,17.3,17.3,17.28,17.29,482800.0,16.5679,16.5679,16.5487,16.5583,482800.0
2016-10-21 11:55:00,17.29,17.3,17.28,17.28,61888.0,16.5583,16.5679,16.5487,16.5487,61888.0
2016-10-21 12:00:00,17.28,17.3,17.28,17.29,53600.0,16.5487,16.5679,16.5487,16.5583,53600.0
2016-10-21 12:05:00,17.29,17.29,17.28,17.29,70092.0,16.5583,16.5583,16.5487,16.5583,70092.0
2016-10-21 12:10:00,17.28,17.29,17.28,17.29,27200.0,16.5487,16.5583,16.5487,16.5583,27200.0
2016-10-21 12:15:00,17.29,17.29,17.29,17.29,28396.0,16.5583,16.5583,16.5583,16.5583,28396.0
2016-10-21 12:20:00,17.29,17.29,17.27,17.28,23760.0,16.5583,16.5583,16.5391,16.5487,23760.0
2016-10-21 12:25:00,17.28,17.28,17.27,17.27,6400.0,16.5487,16.5487,16.5391,16.5391,6400.0
2016-10-21 12:30:00,17.27,17.27,17.26,17.26,70376.0,16.5391,16.5391,16.5296,16.5296,70376.0
2016-10-21 12:35:00,17.26,17.27,17.26,17.27,70804.0,16.5296,16.5391,16.5296,16.5391,70804.0
2016-10-21 12:40:00,17.27,17.28,17.27,17.27,10200.0,16.5391,16.5487,16.5391,16.5391,10200.0
2016-10-21 12:45:00,17.27,17.27,17.27,17.27,11364.0,16.5391,16.5391,16.5391,16.5391,11364.0
2016-10-21 12:50:00,17.27,17.27,17.25,17.27,7400.0,16.5391,16.5391,16.52,16.5391,7400.0
2016-10-21 12:55:00,17.27,17.27,17.27,17.27,12000.0,16.5391,16.5391,16.5391,16.5391,12000.0
2016-10-21 13:00:00,17.28,17.28,17.27,17.27,22168.0,16.5487,16.5487,16.5391,16.5391,22168.0
2016-10-21 13:05:00,17.27,17.27,17.27,17.27,10984.0,16.5391,16.5391,16.5391,16.5391,10984.0
2016-10-21 13:10:00,17.28,17.28,17.27,17.27,14480.0,16.5487,16.5487,16.5391,16.5391,14480.0
2016-10-21 13:15:00,17.27,17.28,17.27,17.28,3200.0,16.5391,16.5487,16.5391,16.5487,3200.0
2016-10-21 13:20:00,17.28,17.28,17.27,17.27,42556.0,16.5487,16.5487,16.5391,16.5391,42556.0
2016-10-21 13:25:00,17.27,17.27,17.26,17.27,8192.0,16.5391,16.5391,16.5296,16.5391,8192.0
2016-10-21 13:30:00,17.26,17.26,17.24,17.25,65364.0,16.5296,16.5296,16.5104,16.52,65364.0
2016-10-21 13:35:00,17.25,17.27,17.25,17.27,76152.0,16.52,16.5391,16.52,16.5391,76152.0
2016-10-21 13:40:00,17.26,17.28,17.26,17.28,25000.0,16.5296,16.5487,16.5296,16.5487,25000.0
2016-10-21 13:45:00,17.28,17.31,17.28,17.31,24416.0,16.5487,16.5774,16.5487,16.5774,24416.0
2016-10-21 13:50:00,17.3,17.31,17.3,17.3,71904.0,16.5679,16.5774,16.5679,16.5679,71904.0
2016-10-21 13:55:00,17.3,17.31,17.29,17.3,94288.0,16.5679,16.5774,16.5583,16.5679,94288.0
2016-10-21 14:00:00,17.3,17.31,17.29,17.3,35836.0,16.5679,16.5774,16.5583,16.5679,35836.0
2016-10-21 14:05:00,17.3,17.3,17.29,17.29,16680.0,16.5679,16.5679,16.5583,16.5583,16680.0
2016-10-21 14:10:00,17.29,17.3,17.29,17.29,14000.0,16.5583,16.5679,16.5583,16.5583,14000.0
2016-10-21 14:15:00,17.3,17.31,17.29,17.3,24760.0,16.5679,16.5774,16.5583,16.5679,24760.0
2016-10-21 14:20:00,17.3,17.32,17.3,17.32,96304.0,16.5679,16.587,16.5679,16.587,96304.0
2016-10-21 14:25:00,17.32,17.32,17.31,17.32,67624.0,16.587,16.587,16.5774,16.587,67624.0
2016-10-21 14:30:00,17.32,17.32,17.31,17.31,15368.0,16.587,16.587,16.5774,16.5774,15368.0
2016-10-21 14:35:00,17.31,17.33,17.31,17.33,33408.0,16.5774,16.5966,16.5774,16.5966,33408.0
2016-10-21 14:40:00,17.33,17.34,17.33,17.34,60136.0,16.5966,16.6062,16.5966,16.6062,60136.0
2016-10-21 14:45:00,17.34,17.34,17.32,17.33,36400.0,16.6062,16.6062,16.587,16.5966,36400.0
2016-10-21 14:50:00,17.33,17.33,17.32,17.33,18740.0,16.5966,16.5966,16.587,16.5966,18740.0
2016-10-21 14:55:00,17.33,17.34,17.33,17.34,25684.0,16.5966,16.6062,16.5966,16.6062,25684.0
2016-10-21 15:00:00,17.34,17.34,17.34,17.34,33132.0,16.6062,16.6062,16.6062,16.6062,33132.0
2016-10-21 15:05:00,17.34,17.35,17.34,17.35,88984.0,16.6062,16.6157,16.6062,16.6157,88984.0
2016-10-21 15:10:00,17.35,17.35,17.33,17.34,44928.0,16.6157,16.6157,16.5966,16.6062,44928.0
2016-10-21 15:15:00,17.34,17.34,17.33,17.33,30504.0,16.6062,16.6062,16.5966,16.5966,30504.0
2016-10-21 15:20:00,17.32,17.32,17.31,17.32,49332.0,16.587,16.587,16.5774,16.587,49332.0
2016-10-21 15:25:00,17.32,17.33,17.32,17.32,37040.0,16.587,16.5966,16.587,16.587,37040.0
2016-10-21 15:30:00,17.32,17.32,17.32,17.32,115612.0,16.587,16.587,16.587,16.587,115612.0
2016-10-21 15:35:00,17.32,17.32,17.31,17.31,30916.0,16.587,16.587,16.5774,16.5774,30916.0
2016-10-21 15:40:00,17.31,17.32,17.31,17.32,70216.0,16.5774,16.587,16.5774,16.587,70216.0
2016-10-21 15:45:00,17.31,17.33,17.31,17.33,81496.0,16.5774,16.5966,16.5774,16.5966,81496.0
2016-10-21 15:50:00,17.33,17.34,17.32,17.33,124352.0,16.5966,16.6062,16.587,16.5966,124352.0
2016-10-21 15:55:00,17.33,17.34,17.32,17.33,568500.0,16.5966,16.6062,16.587,16.5966,568500.0
2016-10-24 09:30:00,17.49,17.52,17.49,17.52,361452.0,16.7498,16.7786,16.7498,16.7786,361452.0
2016-10-24 09:35:00,17.52,17.53,17.51,17.51,116220.0,16.7786,16.7881,16.769,16.769,116220.0
2016-10-24 09:40:00,17.52,17.52,17.5,17.5,106236.0,16.7786,16.7786,16.7594,16.7594,106236.0
2016-10-24 09:45:00,17.51,17.54,17.5,17.53,199088.0,16.769,16.7977,16.7594,16.7881,199088.0
2016-10-24 09:50:00,17.53,17.55,17.52,17.53,130320.0,16.7881,16.8073,16.7786,16.7881,130320.0
2016-10-24 09:55:00,17.53,17.54,17.53,17.53,134232.0,16.7881,16.7977,16.7881,16.7881,134232.0
2016-10-24 10:00:00,17.53,17.54,17.51,17.51,146268.0,16.7881,16.7977,16.769,16.769,146268.0
2016-10-24 10:05:00,17.51,17.52,17.49,17.49,100476.0,16.769,16.7786,16.7498,16.7498,100476.0
2016-10-24 10:10:00,17.48,17.5,17.48,17.48,65664.0,16.7402,16.7594,16.7402,16.7402,65664.0
2016-10-24 10:15:00,17.48,17.5,17.47,17.49,119496.0,16.7402,16.7594,16.7307,16.7498,119496.0
2016-10-24 10:20:00,17.49,17.49,17.48,17.49,28172.0,16.7498,16.7498,16.7402,16.7498,28172.0
2016-10-24 10:25:00,17.49,17.5,17.47,17.48,82660.0,16.7498,16.7594,16.7307,16.7402,82660.0
2016-10-24 10:30:00,17.48,17.5,17.47,17.49,78908.0,16.7402,16.7594,16.7307,16.7498,78908.0
2016-10-24 10:35:00,17.49,17.5,17.49,17.5,94400.0,16.7498,16.7594,16.7498,16.7594,94400.0
2016-10-24 10:40:00,17.5,17.5,17.45,17.46,65580.0,16.7594,16.7594,16.7115,16.7211,65580.0
2016-10-24 10:45:00,17.46,17.49,17.46,17.48,80348.0,16.7211,16.7498,16.7211,16.7402,80348.0
2016-10-24 10:50:00,17.48,17.49,17.47,17.49,46704.0,16.7402,16.7498,16.7307,16.7498,46704.0
2016-10-24 10:55:00,17.49,17.51,17.49,17.5,36660.0,16.7498,16.769,16.7498,16.7594,36660.0
2016-10-24 11:00:00,17.5,17.51,17.49,17.5,86160.0,16.7594,16.769,16.7498,16.7594,86160.0
2016-10-24 11:05:00,17.5,17.51,17.5,17.5,31852.0,16.7594,16.769,16.7594,16.7594,31852.0
2016-10-24 11:10:00,17.5,17.52,17.5,17.51,59556.0,16.7594,16.7786,16.7594,16.769,59556.0
2016-10-24 11:15:00,17.52,17.52,17.51,17.52,24100.0,16.7786,16.7786,16.769,16.7786,24100.0
2016-10-24 11:20:00,17.52,17.52,17.5,17.5,37616.0,16.7786,16.7786,16.7594,16.7594,37616.0
2016-10-24 11:25:00,17.5,17.51,17.49,17.49,35200.0,16.7594,16.769,16.7498,16.7498,35200.0
2016-10-24 11:30:00,17.49,17.5,17.49,17.49,47836.0,16.7498,16.7594,16.7498,16.7498,47836.0
2016-10-24 11:35:00,17.49,17.49,17.48,17.49,21924.0,16.7498,16.7498,16.7402,16.7498,21924.0
2016-10-24 11:40:00,17.49,17.49,17.48,17.48,22228.0,16.7498,16.7498,16.7402,16.7402,22228.0
2016-10-24 11:45:00,17.47,17.48,17.47,17.48,35960.0,16.7307,16.7402,16.7307,16.7402,35960.0
2016-10-24 11:50:00,17.47,17.48,17.47,17.47,37072.0,16.7307,16.7402,16.7307,16.7307,37072.0
2016-10-24 11:55:00,17.47,17.47,17.46,17.47,37060.0,16.7307,16.7307,16.7211,16.7307,37060.0
2016-10-24 12:00:00,17.46,17.47,17.46,17.46,28600.0,16.7211,16.7307,16.7211,16.7211,28600.0
2016-10-24 12:05:00,17.46,17.47,17.45,17.47,18800.0,16.7211,16.7307,16.7115,16.7307,18800.0
2016-10-24 12:10:00,17.47,17.48,17.47,17.48,35324.0,16.7307,16.7402,16.7307,16.7402,35324.0
2016-10-24 12:15:00,17.48,17.48,17.46,17.47,13256.0,16.7402,16.7402,16.7211,16.7307,13256.0
2016-10-24 12:20:00,17.47,17.47,17.46,17.46,18000.0,16.7307,16.7307,16.7211,16.7211,18000.0
2016-10-24 12:25:00,17.46,17.46,17.44,17.45,31220.0,16.7211,16.7211,16.7019,16.7115,31220.0
2016-10-24 12:30:00,17.44,17.45,17.44,17.44,20072.0,16.7019,16.7115,16.7019,16.7019,20072.0
2016-10-24 12:35:00,17.44,17.44,17.42,17.42,118228.0,16.7019,16.7019,16.6828,16.6828,118228.0
2016-10-24 12:40:00,17.42,17.43,17.41,17.43,109600.0,16.6828,16.6924,16.6732,16.6924,109600.0
2016-10-24 12:45:00,17.43,17.44,17.43,17.43,63320.0,16.6924,16.7019,16.6924,16.6924,63320.0
2016-10-24 12:50:00,17.43,17.45,17.43,17.44,20200.0,16.6924,16.7115,16.6924,16.7019,20200.0
2016-10-24 12:55:00,17.44,17.45,17.44,17.45,47292.0,16.7019,16.7115,16.7019,16.7115,47292.0
2016-10-24 13:00:00,17.45,17.46,17.45,17.45,30900.0,16.7115,16.7211,16.7115,16.7115,30900.0
2016-10-24 13:05:00,17.45,17.46,17.45,17.46,12000.0,16.7115,16.7211,16.7115,16.7211,12000.0
2016-10-24 13:10:00,17.45,17.46,17.45,17.45,5600.0,16.7115,16.7211,16.7115,16.7115,5600.0
2016-10-24 13:15:00,17.45,17.45,17.44,17.45,12400.0,16.7115,16.7115,16.7019,16.7115,12400.0
2016-10-24 13:20:00,17.45,17.46,17.45,17.46,21376.0,16.7115,16.7211,16.7115,16.7211,21376.0
2016-10-24 13:25:00,17.46,17.46,17.46,17.46,14400.0,16.7211,16.7211,16.7211,16.7211,14400.0
2016-10-24 13:30:00,17.46,17.46,17.45,17.46,44200.0,16.7211,16.7211,16.7115,16.7211,44200.0
2016-10-24 13:35:00,17.45,17.45,17.45,17.45,11428.0,16.7115,16.7115,16.7115,16.7115,11428.0
2016-10-24 13:40:00,17.45,17.46,17.45,17.46,16472.0,16.7115,16.7211,16.7115,16.7211,16472.0
2016-10-24 13:45:00,17.46,17.46,17.46,17.46,33168.0,16.7211,16.7211,16.7211,16.7211,33168.0
2016-10-24 13:50:00,17.47,17.48,17.46,17.46,34908.0,16.7307,16.7402,16.7211,16.7211,34908.0
2016-10-24 13:55:00,17.47,17.47,17.46,17.46,36320.0,16.7307,16.7307,16.7211,16.7211,36320.0
2016-10-24 14:00:00,17.46,17.47,17.46,17.47,38736.0,16.7211,16.7307,16.7211,16.7307,38736.0
2016-10-24 14:05:00,17.46,17.48,17.46,17.48,20360.0,16.7211,16.7402,16.7211,16.7402,20360.0
2016-10-24 14:10:00,17.48,17.48,17.47,17.48,12800.0,16.7402,16.7402,16.7307,16.7402,12800.0
2016-10-24 14:15:00,17.47,17.47,17.46,17.47,65600.0,16.7307,16.7307,16.7211,16.7307,65600.0
2016-10-24 14:20:00,17.46,17.48,17.46,17.47,18400.0,16.7211,16.7402,16.7211,16.7307,18400.0
2016-10-24 14:25:00,17.47,17.48,17.47,17.48,20400.0,16.7307,16.7402,16.7307,16.7402,20400.0
2016-10-24 14:30:00,17.48,17.48,17.47,17.48,13600.0,16.7402,16.7402,16.7307,16.7402,13600.0
2016-10-24 14:35:00,17.48,17.49,17.48,17.48,17304.0,16.7402,16.7498,16.7402,16.7402,17304.0
2016-10-24 14:40:00,17.48,17.48,17.48,17.48,16800.0,16.7402,16.7402,16.7402,16.7402,16800.0
2016-10-24 14:45:00,17.48,17.49,17.48,17.48,13600.0,16.7402,16.7498,16.7402,16.7402,13600.0
2016-10-24 14:50:00,17.47,17.48,17.47,17.48,38000.0,16.7307,16.7402,16.7307,16.7402,38000.0
2016-10-24 14:55:00,17.47,17.48,17.47,17.48,36400.0,16.7307,16.7402,16.7307,16.7402,36400.0
2016-10-24 15:00:00,17.49,17.49,17.48,17.48,45440.0,16.7498,16.7498,16.7402,16.7402,45440.0
2016-10-24 15:05:00,17.48,17.48,17.48,17.48,36480.0,16.7402,16.7402,16.7402,16.7402,36480.0
2016-10-24 15:10:00,17.48,17.49,17.47,17.48,16400.0,16.7402,16.7498,16.7307,16.7402,16400.0
2016-10-24 15:15:00,17.48,17.48,17.47,17.48,17536.0,16.7402,16.7402,16.7307,16.7402,17536.0
2016-10-24 15:20:00,17.48,17.48,17.47,17.47,24348.0,16.7402,16.7402,16.7307,16.7307,24348.0
2016-10-24 15:25:00,17.47,17.48,17.47,17.48,34560.0,16.7307,16.7402,16.7307,16.7402,34560.0
2016-10-24 15:30:00,17.47,17.47,17.46,17.46,13540.0,16.7307,16.7307,16.7211,16.7211,13540.0
2016-10-24 15:35:00,17.46,17.48,17.46,17.48,27236.0,16.7211,16.7402,16.7211,16.7402,27236.0
2016-10-24 15:40:00,17.48,17.49,17.46,17.47,66192.0,16.7402,16.7498,16.7211,16.7307,66192.0
2016-10-24 15:45:00,17.47,17.48,17.47,17.48,62892.0,16.7307,16.7402,16.7307,16.7402,62892.0
2016-10-24 15:50:00,17.48,17.5,17.48,17.49,83340.0,16.7402,16.7594,16.7402,16.7498,83340.0
2016-10-24 15:55:00,17.48,17.5,17.47,17.47,477868.0,16.7402,16.7594,16.7307,16.7307,477868.0
2016-10-25 09:30:00,17.45,17.45,17.42,17.42,202052.0,16.7115,16.7115,16.6828,16.6828,202052.0
2016-10-25 09:35:00,17.42,17.45,17.41,17.44,436536.0,16.6828,16.7115,16.6732,16.7019,436536.0
2016-10-25 09:40:00,17.44,17.46,17.44,17.45,105096.0,16.7019,16.7211,16.7019,16.7115,105096.0
2016-10-25 09:45:00,17.45,17.47,17.45,17.45,138132.0,16.7115,16.7307,16.7115,16.7115,138132.0
2016-10-25 09:50:00,17.46,17.46,17.45,17.45,26800.0,16.7211,16.7211,16.7115,16.7115,26800.0
2016-10-25 09:55:00,17.45,17.47,17.45,17.47,327604.0,16.7115,16.7307,16.7115,16.7307,327604.0
2016-10-25 10:00:00,17.47,17.48,17.46,17.47,127000.0,16.7307,16.7402,16.7211,16.7307,127000.0
2016-10-25 10:05:00,17.47,17.49,17.47,17.49,228776.0,16.7307,16.7498,16.7307,16.7498,228776.0
2016-10-25 10:10:00,17.49,17.49,17.46,17.47,37512.0,16.7498,16.7498,16.7211,16.7307,37512.0
2016-10-25 10:15:00,17.47,17.48,17.46,17.48,104928.0,16.7307,16.7402,16.7211,16.7402,104928.0
2016-10-25 10:20:00,17.48,17.48,17.45,17.45,150112.0,16.7402,16.7402,16.7115,16.7115,150112.0
2016-10-25 10:25:00,17.44,17.45,17.43,17.45,86532.0,16.7019,16.7115,16.6924,16.7115,86532.0
2016-10-25 10:30:00,17.45,17.45,17.43,17.43,130348.0,16.7115,16.7115,16.6924,16.6924,130348.0
2016-10-25 10:35:00,17.43,17.44,17.43,17.43,18480.0,16.6924,16.7019,16.6924,16.6924,18480.0
2016-10-25 10:40:00,17.43,17.43,17.38,17.38,442452.0,16.6924,16.6924,16.6445,16.6445,442452.0
2016-10-25 10:45:00,17.38,17.38,17.35,17.36,513824.0,16.6445,16.6445,16.6157,16.6253,513824.0
2016-10-25 10:50:00,17.36,17.37,17.36,17.37,103204.0,16.6253,16.6349,16.6253,16.6349,103204.0
2016-10-25 10:55:00,17.37,17.38,17.35,17.38,170728.0,16.6349,16.6445,16.6157,16.6445,170728.0
2016-10-25 11:00:00,17.38,17.39,17.37,17.39,42752.0,16.6445,16.6541,16.6349,16.6541,42752.0
2016-10-25 11:05:00,17.39,17.39,17.38,17.39,14400.0,16.6541,16.6541,16.6445,16.6541,14400.0
2016-10-25 11:10:00,17.39,17.4,17.38,17.38,106440.0,16.6541,16.6636,16.6445,16.6445,106440.0
2016-10-25 11:15:00,17.38,17.4,17.37,17.39,71840.0,16.6445,16.6636,16.6349,16.6541,71840.0
2016-10-25 11:20:00,17.39,17.39,17.36,17.37,172968.0,16.6541,16.6541,16.6253,16.6349,172968.0
2016-10-25 11:25:00,17.38,17.4,17.37,17.39,204820.0,16.6445,16.6636,16.6349,16.6541,204820.0
2016-10-25 11:30:00,17.4,17.41,17.39,17.4,168776.0,16.6636,16.6732,16.6541,16.6636,168776.0
2016-10-25 11:35:00,17.4,17.42,17.4,17.4,114948.0,16.6636,16.6828,16.6636,16.6636,114948.0
2016-10-25 11:40:00,17.4,17.41,17.39,17.39,206840.0,16.6636,16.6732,16.6541,16.6541,206840.0
2016-10-25 11:45:00,17.39,17.4,17.39,17.39,51668.0,16.6541,16.6636,16.6541,16.6541,51668.0
2016-10-25 11:50:00,17.39,17.39,17.38,17.38,137740.0,16.6541,16.6541,16.6445,16.6445,137740.0
2016-10-25 11:55:00,17.38,17.39,17.38,17.38,49916.0,16.6445,16.6541,16.6445,16.6445,49916.0
2016-10-25 12:00:00,17.38,17.39,17.36,17.38,153292.0,16.6445,16.6541,16.6253,16.6445,153292.0
2016-10-25 12:05:00,17.39,17.39,17.35,17.36,82564.0,16.6541,16.6541,16.6157,16.6253,82564.0
2016-10-25 12:10:00,17.36,17.37,17.36,17.36,59364.0,16.6253,16.6349,16.6253,16.6253,59364.0
2016-10-25 12:15:00,17.36,17.36,17.33,17.36,218244.0,16.6253,16.6253,16.5966,16.6253,218244.0
2016-10-25 12:20:00,17.36,17.36,17.35,17.35,102216.0,16.6253,16.6253,16.6157,16.6157,102216.0
2016-10-25 12:25:00,17.36,17.36,17.35,17.35,39784.0,16.6253,16.6253,16.6157,16.6157,39784.0
2016-10-25 12:30:00,17.35,17.36,17.34,17.36,83408.0,16.6157,16.6253,16.6062,16.6253,83408.0
2016-10-25 12:35:00,17.36,17.36,17.35,17.36,113528.0,16.6253,16.6253,16.6157,16.6253,113528.0
2016-10-25 12:40:00,17.36,17.36,17.35,17.36,77624.0,16.6253,16.6253,16.6157,16.6253,77624.0
2016-10-25 12:45:00,17.36,17.39,17.36,17.38,213620.0,16.6253,16.6541,16.6253,16.6445,213620.0
2016-10-25 12:50:00,17.38,17.38,17.38,17.38,44800.0,16.6445,16.6445,16.6445,16.6445,44800.0
2016-10-25 12:55:00,17.38,17.39,17.38,17.38,38456.0,16.6445,16.6541,16.6445,16.6445,38456.0
2016-10-25 13:00:00,17.38,17.38,17.36,17.37,23992.0,16.6445,16.6445,16.6253,16.6349,23992.0
2016-10-25 13:05:00,17.38,17.38,17.37,17.37,41600.0,16.6445,16.6445,16.6349,16.6349,41600.0
2016-10-25 13:10:00,17.37,17.38,17.36,17.38,10400.0,16.6349,16.6445,16.6253,16.6445,10400.0
2016-10-25 13:15:00,17.37,17.39,17.37,17.39,48600.0,16.6349,16.6541,16.6349,16.6541,48600.0
2016-10-25 13:20:00,17.39,17.39,17.38,17.39,37884.0,16.6541,16.6541,16.6445,16.6541,37884.0
2016-10-25 13:25:00,17.39,17.39,17.38,17.38,20012.0,16.6541,16.6541,16.6445,16.6445,20012.0
2016-10-25 13:30:00,17.38,17.39,17.37,17.39,18000.0,16.6445,16.6541,16.6349,16.6541,18000.0
2016-10-25 13:35:00,17.39,17.39,17.39,17.39,52436.0,16.6541,16.6541,16.6541,16.6541,52436.0
2016-10-25 13:40:00,17.39,17.4,17.39,17.39,92824.0,16.6541,16.6636,16.6541,16.6541,92824.0
2016-10-25 13:45:00,17.39,17.4,17.39,17.4,75788.0,16.6541,16.6636,16.6541,16.6636,75788.0
2016-10-25 13:50:00,17.4,17.42,17.4,17.4,193100.0,16.6636,16.6828,16.6636,16.6636,193100.0
2016-10-25 13:55:00,17.4,17.4,17.39,17.4,44800.0,16.6636,16.6636,16.6541,16.6636,44800.0
2016-10-25 14:00:00,17.4,17.42,17.4,17.41,45224.0,16.6636,16.6828,16.6636,16.6732,45224.0
2016-10-25 14:05:00,17.4,17.41,17.4,17.41,32520.0,16.6636,16.6732,16.6636,16.6732,32520.0
2016-10-25 14:10:00,17.4,17.4,17.4,17.4,6400.0,16.6636,16.6636,16.6636,16.6636,6400.0
2016-10-25 14:15:00,17.39,17.4,17.39,17.4,41400.0,16.6541,16.6636,16.6541,16.6636,41400.0
2016-10-25 14:20:00,17.4,17.4,17.39,17.39,46540.0,16.6636,16.6636,16.6541,16.6541,46540.0
2016-10-25 14:25:00,17.4,17.4,17.39,17.39,23608.0,16.6636,16.6636,16.6541,16.6541,23608.0
2016-10-25 14:30:00,17.39,17.4,17.38,17.39,69092.0,16.6541,16.6636,16.6445,16.6541,69092.0
2016-10-25 14:35:00,17.38,17.38,17.37,17.38,32392.0,16.6445,16.6445,16.6349,16.6445,32392.0
2016-10-25 14:40:00,17.38,17.38,17.37,17.38,13456.0,16.6445,16.6445,16.6349,16.6445,13456.0
2016-10-25 14:45:00,17.38,17.39,17.38,17.38,10408.0,16.6445,16.6541,16.6445,16.6445,10408.0
2016-10-25 14:50:00,17.37,17.37,17.36,17.37,33004.0,16.6349,16.6349,16.6253,16.6349,33004.0
2016-10-25 14:55:00,17.37,17.37,17.35,17.35,85368.0,16.6349,16.6349,16.6157,16.6157,85368.0
2016-10-25 15:00:00,17.36,17.36,17.35,17.35,42768.0,16.6253,16.6253,16.6157,16.6157,42768.0
2016-10-25 15:05:00,17.35,17.36,17.35,17.36,82652.0,16.6157,16.6253,16.6157,16.6253,82652.0
2016-10-25 15:10:00,17.36,17.36,17.35,17.35,64000.0,16.6253,16.6253,16.6157,16.6157,64000.0
2016-10-25 15:15:00,17.35,17.35,17.34,17.34,175044.0,16.6157,16.6157,16.6062,16.6062,175044.0
2016-10-25 15:20:00,17.34,17.36,17.34,17.36,66088.0,16.6062,16.6253,16.6062,16.6253,66088.0
2016-10-25 15:25:00,17.36,17.38,17.36,17.37,56428.0,16.6253,16.6445,16.6253,16.6349,56428.0
2016-10-25 15:30:00,17.36,17.37,17.36,17.37,85928.0,16.6253,16.6349,16.6253,16.6349,85928.0
2016-10-25 15:35:00,17.36,17.36,17.36,17.36,79628.0,16.6253,16.6253,16.6253,16.6253,79628.0
2016-10-25 15:40:00,17.36,17.37,17.36,17.36,67368.0,16.6253,16.6349,16.6253,16.6253,67368.0
2016-10-25 15:45:00,17.36,17.37,17.35,17.36,223132.0,16.6253,16.6349,16.6157,16.6253,223132.0
2016-10-25 15:50:00,17.36,17.36,17.35,17.35,147564.0,16.6253,16.6253,16.6157,16.6157,147564.0
2016-10-25 15:55:00,17.35,17.36,17.34,17.36,326648.0,16.6157,16.6253,16.6062,16.6253,326648.0
2016-10-26 09:30:00,17.21,17.21,17.18,17.2,405472.0,16.4817,16.4817,16.4529,16.4721,405472.0
2016-10-26 09:35:00,17.2,17.21,17.19,17.21,128408.0,16.4721,16.4817,16.4625,16.4817,128408.0
2016-10-26 09:40:00,17.22,17.24,17.21,17.23,164144.0,16.4912,16.5104,16.4817,16.5008,164144.0
2016-10-26 09:45:00,17.22,17.25,17.2,17.22,329776.0,16.4912,16.52,16.4721,16.4912,329776.0
2016-10-26 09:50:00,17.22,17.22,17.16,17.21,415228.0,16.4912,16.4912,16.4338,16.4817,415228.0
2016-10-26 09:55:00,17.2,17.21,17.19,17.2,142588.0,16.4721,16.4817,16.4625,16.4721,142588.0
2016-10-26 10:00:00,17.2,17.21,17.18,17.21,126864.0,16.4721,16.4817,16.4529,16.4817,126864.0
2016-10-26 10:05:00,17.21,17.23,17.19,17.21,225268.0,16.4817,16.5008,16.4625,16.4817,225268.0
2016-10-26 10:10:00,17.21,17.22,17.19,17.21,125624.0,16.4817,16.4912,16.4625,16.4817,125624.0
2016-10-26 10:15:00,17.21,17.23,17.19,17.2,116228.0,16.4817,16.5008,16.4625,16.4721,116228.0
2016-10-26 10:20:00,17.2,17.22,17.2,17.22,76000.0,16.4721,16.4912,16.4721,16.4912,76000.0
2016-10-26 10:25:00,17.22,17.22,17.19,17.2,162276.0,16.4912,16.4912,16.4625,16.4721,162276.0
2016-10-26 10:30:00,17.21,17.26,17.21,17.25,396116.0,16.4817,16.5296,16.4817,16.52,396116.0
2016-10-26 10:35:00,17.26,17.31,17.25,17.29,212052.0,16.5296,16.5774,16.52,16.5583,212052.0
2016-10-26 10:40:00,17.29,17.3,17.28,17.28,110484.0,16.5583,16.5679,16.5487,16.5487,110484.0
2016-10-26 10:45:00,17.29,17.3,17.28,17.3,92024.0,16.5583,16.5679,16.5487,16.5679,92024.0
2016-10-26 10:50:00,17.3,17.31,17.29,17.29,80676.0,16.5679,16.5774,16.5583,16.5583,80676.0
2016-10-26 10:55:00,17.29,17.38,17.29,17.37,503416.0,16.5583,16.6445,16.5583,16.6349,503416.0
2016-10-26 11:00:00,17.37,17.39,17.36,17.38,442592.0,16.6349,16.6541,16.6253,16.6445,442592.0
2016-10-26 11:05:00,17.38,17.4,17.38,17.38,351504.0,16.6445,16.6636,16.6445,16.6445,351504.0
2016-10-26 11:10:00,17.38,17.39,17.37,17.39,68668.0,16.6445,16.6541,16.6349,16.6541,68668.0
2016-10-26 11:15:00,17.39,17.39,17.36,17.36,328532.0,16.6541,16.6541,16.6253,16.6253,328532.0
2016-10-26 11:20:00,17.36,17.37,17.36,17.37,25400.0,16.6253,16.6349,16.6253,16.6349,25400.0
2016-10-26 11:25:00,17.37,17.38,17.36,17.38,30716.0,16.6349,16.6445,16.6253,16.6445,30716.0
2016-10-26 11:30:00,17.38,17.39,17.38,17.38,51348.0,16.6445,16.6541,16.6445,16.6445,51348.0
2016-10-26 11:35:00,17.38,17.38,17.35,17.36,41632.0,16.6445,16.6445,16.6157,16.6253,41632.0
2016-10-26 11:40:00,17.36,17.36,17.35,17.36,74188.0,16.6253,16.6253,16.6157,16.6253,74188.0
2016-10-26 11:45:00,17.35,17.36,17.35,17.36,18800.0,16.6157,16.6253,16.6157,16.6253,18800.0
2016-10-26 11:50:00,17.36,17.38,17.36,17.37,56376.0,16.6253,16.6445,16.6253,16.6349,56376.0
2016-10-26 11:55:00,17.37,17.37,17.35,17.35,20400.0,16.6349,16.6349,16.6157,16.6157,20400.0
2016-10-26 12:00:00,17.35,17.36,17.34,17.34,48140.0,16.6157,16.6253,16.6062,16.6062,48140.0
2016-10-26 12:05:00,17.34,17.35,17.34,17.34,16620.0,16.6062,16.6157,16.6062,16.6062,16620.0
2016-10-26 12:10:00,17.35,17.36,17.35,17.36,7600.0,16.6157,16.6253,16.6157,16.6253,7600.0
2016-10-26 12:15:00,17.36,17.36,17.35,17.36,27200.0,16.6253,16.6253,16.6157,16.6253,27200.0
2016-10-26 12:20:00,17.36,17.36,17.35,17.35,15600.0,16.6253,16.6253,16.6157,16.6157,15600.0
2016-10-26 12:25:00,17.35,17.35,17.34,17.35,32984.0,16.6157,16.6157,16.6062,16.6157,32984.0
2016-10-26 12:30:00,17.35,17.35,17.34,17.34,12696.0,16.6157,16.6157,16.6062,16.6062,12696.0
2016-10-26 12:35:00,17.34,17.35,17.33,17.34,31480.0,16.6062,16.6157,16.5966,16.6062,31480.0
2016-10-26 12:40:00,17.35,17.35,17.35,17.35,22976.0,16.6157,16.6157,16.6157,16.6157,22976.0
2016-10-26 12:45:00,17.35,17.35,17.34,17.35,9096.0,16.6157,16.6157,16.6062,16.6157,9096.0
2016-10-26 12:50:00,17.35,17.37,17.35,17.36,18828.0,16.6157,16.6349,16.6157,16.6253,18828.0
2016-10-26 12:55:00,17.36,17.36,17.34,17.34,10400.0,16.6253,16.6253,16.6062,16.6062,10400.0
2016-10-26 13:00:00,17.34,17.35,17.34,17.35,14480.0,16.6062,16.6157,16.6062,16.6157,14480.0
2016-10-26 13:05:00,17.34,17.34,17.32,17.32,14320.0,16.6062,16.6062,16.587,16.587,14320.0
2016-10-26 13:10:00,17.32,17.32,17.29,17.29,135248.0,16.587,16.587,16.5583,16.5583,135248.0
2016-10-26 13:15:00,17.29,17.3,17.29,17.3,30400.0,16.5583,16.5679,16.5583,16.5679,30400.0
2016-10-26 13:20:00,17.31,17.31,17.3,17.31,26920.0,16.5774,16.5774,16.5679,16.5774,26920.0
2016-10-26 13:25:00,17.31,17.31,17.3,17.31,10696.0,16.5774,16.5774,16.5679,16.5774,10696.0
2016-10-26 13:30:00,17.3,17.3,17.29,17.3,6340.0,16.5679,16.5679,16.5583,16.5679,6340.0
2016-10-26 13:35:00,17.3,17.3,17.28,17.29,42212.0,16.5679,16.5679,16.5487,16.5583,42212.0
2016-10-26 13:40:00,17.28,17.28,17.25,17.26,207368.0,16.5487,16.5487,16.52,16.5296,207368.0
2016-10-26 13:45:00,17.25,17.27,17.25,17.26,33200.0,16.52,16.5391,16.52,16.5296,33200.0
2016-10-26 13:50:00,17.26,17.26,17.23,17.23,92616.0,16.5296,16.5296,16.5008,16.5008,92616.0
2016-10-26 13:55:00,17.23,17.24,17.22,17.24,176216.0,16.5008,16.5104,16.4912,16.5104,176216.0
2016-10-26 14:00:00,17.24,17.24,17.22,17.22,109368.0,16.5104,16.5104,16.4912,16.4912,109368.0
2016-10-26 14:05:00,17.22,17.23,17.2,17.23,126188.0,16.4912,16.5008,16.4721,16.5008,126188.0
2016-10-26 14:10:00,17.23,17.26,17.22,17.26,138512.0,16.5008,16.5296,16.4912,16.5296,138512.0
2016-10-26 14:15:00,17.26,17.27,17.24,17.25,43600.0,16.5296,16.5391,16.5104,16.52,43600.0
2016-10-26 14:20:00,17.24,17.25,17.24,17.24,10800.0,16.5104,16.52,16.5104,16.5104,10800.0
2016-10-26 14:25:00,17.24,17.25,17.24,17.25,46700.0,16.5104,16.52,16.5104,16.52,46700.0
2016-10-26 14:30:00,17.25,17.25,17.24,17.24,17700.0,16.52,16.52,16.5104,16.5104,17700.0
2016-10-26 14:35:00,17.25,17.27,17.25,17.27,40000.0,16.52,16.5391,16.52,16.5391,40000.0
2016-10-26 14:40:00,17.27,17.28,17.27,17.28,47620.0,16.5391,16.5487,16.5391,16.5487,47620.0
2016-10-26 14:45:00,17.27,17.29,17.27,17.27,17052.0,16.5391,16.5583,16.5391,16.5391,17052.0
2016-10-26 14:50:00,17.27,17.27,17.26,17.27,36088.0,16.5391,16.5391,16.5296,16.5391,36088.0
2016-10-26 14:55:00,17.27,17.31,17.27,17.3,168212.0,16.5391,16.5774,16.5391,16.5679,168212.0
2016-10-26 15:00:00,17.3,17.3,17.29,17.29,5780.0,16.5679,16.5679,16.5583,16.5583,5780.0
2016-10-26 15:05:00,17.29,17.29,17.27,17.28,79336.0,16.5583,16.5583,16.5391,16.5487,79336.0
2016-10-26 15:10:00,17.28,17.29,17.28,17.29,7688.0,16.5487,16.5583,16.5487,16.5583,7688.0
2016-10-26 15:15:00,17.29,17.3,17.29,17.3,14000.0,16.5583,16.5679,16.5583,16.5679,14000.0
2016-10-26 15:20:00,17.3,17.33,17.3,17.33,104644.0,16.5679,16.5966,16.5679,16.5966,104644.0
2016-10-26 15:25:00,17.33,17.33,17.31,17.31,65304.0,16.5966,16.5966,16.5774,16.5774,65304.0
2016-10-26 15:30:00,17.31,17.32,17.31,17.32,60956.0,16.5774,16.587,16.5774,16.587,60956.0
2016-10-26 15:35:00,17.32,17.32,17.3,17.31,54200.0,16.587,16.587,16.5679,16.5774,54200.0
2016-10-26 15:40:00,17.31,17.31,17.3,17.31,98140.0,16.5774,16.5774,16.5679,16.5774,98140.0
2016-10-26 15:45:00,17.31,17.33,17.31,17.31,69856.0,16.5774,16.5966,16.5774,16.5774,69856.0
2016-10-26 15:50:00,17.31,17.31,17.29,17.29,146648.0,16.5774,16.5774,16.5583,16.5583,146648.0
2016-10-26 15:55:00,17.29,17.31,17.29,17.29,239068.0,16.5583,16.5774,16.5583,16.5583,239068.0
2016-10-27 09:30:00,17.43,17.43,17.39,17.39,242604.0,16.6924,16.6924,16.6541,16.6541,242604.0
2016-10-27 09:35:00,17.39,17.39,17.34,17.35,386300.0,16.6541,16.6541,16.6062,16.6157,386300.0
2016-10-27 09:40:00,17.34,17.35,17.32,17.33,152404.0,16.6062,16.6157,16.587,16.5966,152404.0
2016-10-27 09:45:00,17.33,17.34,17.31,17.31,182160.0,16.5966,16.6062,16.5774,16.5774,182160.0
2016-10-27 09:50:00,17.31,17.33,17.31,17.33,115300.0,16.5774,16.5966,16.5774,16.5966,115300.0
2016-10-27 09:55:00,17.33,17.35,17.33,17.35,59624.0,16.5966,16.6157,16.5966,16.6157,59624.0
2016-10-27 10:00:00,17.35,17.35,17.3,17.3,191140.0,16.6157,16.6157,16.5679,16.5679,191140.0
2016-10-27 10:05:00,17.3,17.33,17.28,17.29,318224.0,16.5679,16.5966,16.5487,16.5583,318224.0
2016-10-27 10:10:00,17.29,17.29,17.25,17.26,323164.0,16.5583,16.5583,16.52,16.5296,323164.0
2016-10-27 10:15:00,17.26,17.28,17.22,17.23,684288.0,16.5296,16.5487,16.4912,16.5008,684288.0
2016-10-27 10:20:00,17.23,17.24,17.18,17.21,538808.0,16.5008,16.5104,16.4529,16.4817,538808.0
2016-10-27 10:25:00,17.2,17.23,17.2,17.23,110608.0,16.4721,16.5008,16.4721,16.5008,110608.0
2016-10-27 10:30:00,17.23,17.25,17.23,17.24,174256.0,16.5008,16.52,16.5008,16.5104,174256.0
2016-10-27 10:35:00,17.24,17.24,17.2,17.22,184664.0,16.5104,16.5104,16.4721,16.4912,184664.0
2016-10-27 10:40:00,17.22,17.24,17.21,17.24,243392.0,16.4912,16.5104,16.4817,16.5104,243392.0
2016-10-27 10:45:00,17.24,17.25,17.23,17.24,326892.0,16.5104,16.52,16.5008,16.5104,326892.0
2016-10-27 10:50:00,17.25,17.26,17.24,17.24,76808.0,16.52,16.5296,16.5104,16.5104,76808.0
2016-10-27 10:55:00,17.24,17.24,17.21,17.22,183936.0,16.5104,16.5104,16.4817,16.4912,183936.0
2016-10-27 11:00:00,17.22,17.23,17.21,17.23,90928.0,16.4912,16.5008,16.4817,16.5008,90928.0
2016-10-27 11:05:00,17.23,17.25,17.23,17.25,61128.0,16.5008,16.52,16.5008,16.52,61128.0
2016-10-27 11:10:00,17.25,17.26,17.24,17.25,103184.0,16.52,16.5296,16.5104,16.52,103184.0
2016-10-27 11:15:00,17.24,17.27,17.24,17.26,48176.0,16.5104,16.5391,16.5104,16.5296,48176.0
2016-10-27 11:20:00,17.27,17.27,17.26,17.26,37200.0,16.5391,16.5391,16.5296,16.5296,37200.0
2016-10-27 11:25:00,17.25,17.26,17.25,17.26,96588.0,16.52,16.5296,16.52,16.5296,96588.0
2016-10-27 11:30:00,17.26,17.28,17.25,17.25,59416.0,16.5296,16.5487,16.52,16.52,59416.0
2016-10-27 11:35:00,17.25,17.26,17.23,17.24,169600.0,16.52,16.5296,16.5008,16.5104,169600.0
2016-10-27 11:40:00,17.24,17.25,17.22,17.25,98768.0,16.5104,16.52,16.4912,16.52,98768.0
2016-10-27 11:45:00,17.25,17.26,17.25,17.26,42000.0,16.52,16.5296,16.52,16.5296,42000.0
2016-10-27 11:50:00,17.27,17.28,17.26,17.27,60360.0,16.5391,16.5487,16.5296,16.5391,60360.0
2016-10-27 11:55:00,17.27,17.34,17.27,17.33,606516.0,16.5391,16.6062,16.5391,16.5966,606516.0
2016-10-27 12:00:00,17.32,17.33,17.32,17.32,215208.0,16.587,16.5966,16.587,16.587,215208.0
2016-10-27 12:05:00,17.32,17.34,17.32,17.33,70112.0,16.587,16.6062,16.587,16.5966,70112.0
2016-10-27 12:10:00,17.33,17.34,17.33,17.33,32424.0,16.5966,16.6062,16.5966,16.5966,32424.0
2016-10-27 12:15:00,17.33,17.34,17.31,17.31,79860.0,16.5966,16.6062,16.5774,16.5774,79860.0
2016-10-27 12:20:00,17.32,17.32,17.3,17.3,94752.0,16.587,16.587,16.5679,16.5679,94752.0
2016-10-27 12:25:00,17.31,17.32,17.3,17.31,38700.0,16.5774,16.587,16.5679,16.5774,38700.0
2016-10-27 12:30:00,17.31,17.31,17.29,17.29,44096.0,16.5774,16.5774,16.5583,16.5583,44096.0
2016-10-27 12:35:00,17.29,17.3,17.25,17.27,305784.0,16.5583,16.5679,16.52,16.5391,305784.0
2016-10-27 12:40:00,17.27,17.27,17.24,17.25,137600.0,16.5391,16.5391,16.5104,16.52,137600.0
2016-10-27 12:45:00,17.25,17.27,17.25,17.27,106724.0,16.52,16.5391,16.52,16.5391,106724.0
2016-10-27 12:50:00,17.27,17.27,17.25,17.26,97976.0,16.5391,16.5391,16.52,16.5296,97976.0
2016-10-27 12:55:00,17.27,17.28,17.26,17.27,39152.0,16.5391,16.5487,16.5296,16.5391,39152.0
2016-10-27 13:00:00,17.27,17.28,17.27,17.28,49204.0,16.5391,16.5487,16.5391,16.5487,49204.0
2016-10-27 13:05:00,17.28,17.28,17.25,17.25,107680.0,16.5487,16.5487,16.52,16.52,107680.0
2016-10-27 13:10:00,17.26,17.27,17.26,17.27,67244.0,16.5296,16.5391,16.5296,16.5391,67244.0
2016-10-27 13:15:00,17.27,17.29,17.27,17.28,50312.0,16.5391,16.5583,16.5391,16.5487,50312.0
2016-10-27 13:20:00,17.28,17.29,17.28,17.28,54800.0,16.5487,16.5583,16.5487,16.5487,54800.0
2016-10-27 13:25:00,17.28,17.28,17.27,17.28,77200.0,16.5487,16.5487,16.5391,16.5487,77200.0
2016-10-27 13:30:00,17.28,17.28,17.27,17.27,69000.0,16.5487,16.5487,16.5391,16.5391,69000.0
2016-10-27 13:35:00,17.28,17.31,17.27,17.31,113704.0,16.5487,16.5774,16.5391,16.5774,113704.0
2016-10-27 13:40:00,17.31,17.31,17.29,17.29,69812.0,16.5774,16.5774,16.5583,16.5583,69812.0
2016-10-27 13:45:00,17.29,17.3,17.27,17.27,44140.0,16.5583,16.5679,16.5391,16.5391,44140.0
2016-10-27 13:50:00,17.28,17.3,17.28,17.29,43200.0,16.5487,16.5679,16.5487,16.5583,43200.0
2016-10-27 13:55:00,17.29,17.3,17.28,17.29,63600.0,16.5583,16.5679,16.5487,16.5583,63600.0
2016-10-27 14:00:00,17.29,17.3,17.29,17.29,10400.0,16.5583,16.5679,16.5583,16.5583,10400.0
2016-10-27 14:05:00,17.29,17.3,17.27,17.27,31800.0,16.5583,16.5679,16.5391,16.5391,31800.0
2016-10-27 14:10:00,17.27,17.32,17.27,17.31,79104.0,16.5391,16.587,16.5391,16.5774,79104.0
2016-10-27 14:15:00,17.31,17.31,17.3,17.3,24576.0,16.5774,16.5774,16.5679,16.5679,24576.0
2016-10-27 14:20:00,17.3,17.3,17.28,17.28,38256.0,16.5679,16.5679,16.5487,16.5487,38256.0
2016-10-27 14:25:00,17.29,17.3,17.28,17.3,58208.0,16.5583,16.5679,16.5487,16.5679,58208.0
2016-10-27 14:30:00,17.29,17.3,17.26,17.27,78316.0,16.5583,16.5679,16.5296,16.5391,78316.0
2016-10-27 14:35:00,17.27,17.27,17.25,17.27,214132.0,16.5391,16.5391,16.52,16.5391,214132.0
2016-10-27 14:40:00,17.27,17.27,17.26,17.26,29200.0,16.5391,16.5391,16.5296,16.5296,29200.0
2016-10-27 14:45:00,17.26,17.27,17.24,17.25,111500.0,16.5296,16.5391,16.5104,16.52,111500.0
2016-10-27 14:50:00,17.25,17.25,17.24,17.25,40600.0,16.52,16.52,16.5104,16.52,40600.0
2016-10-27 14:55:00,17.25,17.25,17.24,17.25,64400.0,16.52,16.52,16.5104,16.52,64400.0
2016-10-27 15:00:00,17.25,17.26,17.25,17.25,49620.0,16.52,16.5296,16.52,16.52,49620.0
2016-10-27 15:05:00,17.25,17.26,17.24,17.24,142420.0,16.52,16.5296,16.5104,16.5104,142420.0
2016-10-27 15:10:00,17.24,17.24,17.21,17.22,191852.0,16.5104,16.5104,16.4817,16.4912,191852.0
2016-10-27 15:15:00,17.22,17.22,17.18,17.19,667204.0,16.4912,16.4912,16.4529,16.4625,667204.0
2016-10-27 15:20:00,17.19,17.2,17.18,17.2,123060.0,16.4625,16.4721,16.4529,16.4721,123060.0
2016-10-27 15:25:00,17.2,17.22,17.2,17.22,192008.0,16.4721,16.4912,16.4721,16.4912,192008.0
2016-10-27 15:30:00,17.22,17.22,17.21,17.22,121560.0,16.4912,16.4912,16.4817,16.4912,121560.0
2016-10-27 15:35:00,17.22,17.23,17.21,17.22,93728.0,16.4912,16.5008,16.4817,16.4912,93728.0
2016-10-27 15:40:00,17.22,17.22,17.2,17.2,57728.0,16.4912,16.4912,16.4721,16.4721,57728.0
2016-10-27 15:45:00,17.2,17.21,17.19,17.2,93860.0,16.4721,16.4817,16.4625,16.4721,93860.0
2016-10-27 15:50:00,17.21,17.21,17.18,17.19,248004.0,16.4817,16.4817,16.4529,16.4625,248004.0
2016-10-27 15:55:00,17.19,17.21,17.18,17.2,443784.0,16.4625,16.4817,16.4529,16.4721,443784.0
2016-10-28 09:30:00,17.2,17.2,17.11,17.12,298716.0,16.4721,16.4721,16.3859,16.3955,298716.0
2016-10-28 09:35:00,17.13,17.21,17.12,17.21,258168.0,16.4051,16.4817,16.3955,16.4817,258168.0
2016-10-28 09:40:00,17.21,17.25,17.2,17.25,188200.0,16.4817,16.52,16.4721,16.52,188200.0
2016-10-28 09:45:00,17.24,17.25,17.23,17.24,152956.0,16.5104,16.52,16.5008,16.5104,152956.0
2016-10-28 09:50:00,17.24,17.24,17.22,17.23,139752.0,16.5104,16.5104,16.4912,16.5008,139752.0
2016-10-28 09:55:00,17.24,17.24,17.21,17.21,62872.0,16.5104,16.5104,16.4817,16.4817,62872.0
2016-10-28 10:00:00,17.21,17.22,17.15,17.16,166352.0,16.4817,16.4912,16.4242,16.4338,166352.0
2016-10-28 10:05:00,17.17,17.18,17.15,17.17,155276.0,16.4434,16.4529,16.4242,16.4434,155276.0
2016-10-28 10:10:00,17.17,17.18,17.14,17.18,437264.0,16.4434,16.4529,16.4146,16.4529,437264.0
2016-10-28 10:15:00,17.18,17.21,17.17,17.19,116028.0,16.4529,16.4817,16.4434,16.4625,116028.0
2016-10-28 10:20:00,17.2,17.23,17.18,17.22,149120.0,16.4721,16.5008,16.4529,16.4912,149120.0
2016-10-28 10:25:00,17.22,17.23,17.21,17.22,78492.0,16.4912,16.5008,16.4817,16.4912,78492.0
2016-10-28 10:30:00,17.22,17.29,17.22,17.28,658804.0,16.4912,16.5583,16.4912,16.5487,658804.0
2016-10-28 10:35:00,17.28,17.31,17.28,17.3,227280.0,16.5487,16.5774,16.5487,16.5679,227280.0
2016-10-28 10:40:00,17.31,17.31,17.29,17.29,234448.0,16.5774,16.5774,16.5583,16.5583,234448.0
2016-10-28 10:45:00,17.29,17.31,17.29,17.31,115460.0,16.5583,16.5774,16.5583,16.5774,115460.0
2016-10-28 10:50:00,17.31,17.31,17.29,17.3,248648.0,16.5774,16.5774,16.5583,16.5679,248648.0
2016-10-28 10:55:00,17.3,17.3,17.28,17.29,69924.0,16.5679,16.5679,16.5487,16.5583,69924.0
2016-10-28 11:00:00,17.29,17.3,17.29,17.29,52664.0,16.5583,16.5679,16.5583,16.5583,52664.0
2016-10-28 11:05:00,17.3,17.3,17.29,17.29,86336.0,16.5679,16.5679,16.5583,16.5583,86336.0
2016-10-28 11:10:00,17.29,17.29,17.27,17.28,98668.0,16.5583,16.5583,16.5391,16.5487,98668.0
2016-10-28 11:15:00,17.28,17.28,17.27,17.27,32424.0,16.5487,16.5487,16.5391,16.5391,32424.0
2016-10-28 11:20:00,17.27,17.28,17.27,17.28,48352.0,16.5391,16.5487,16.5391,16.5487,48352.0
2016-10-28 11:25:00,17.29,17.29,17.27,17.28,60860.0,16.5583,16.5583,16.5391,16.5487,60860.0
2016-10-28 11:30:00,17.28,17.3,17.28,17.29,60896.0,16.5487,16.5679,16.5487,16.5583,60896.0
2016-10-28 11:35:00,17.29,17.29,17.27,17.27,178444.0,16.5583,16.5583,16.5391,16.5391,178444.0
2016-10-28 11:40:00,17.28,17.28,17.26,17.27,464408.0,16.5487,16.5487,16.5296,16.5391,464408.0
2016-10-28 11:45:00,17.28,17.28,17.26,17.26,12800.0,16.5487,16.5487,16.5296,16.5296,12800.0
2016-10-28 11:50:00,17.27,17.27,17.26,17.27,14324.0,16.5391,16.5391,16.5296,16.5391,14324.0
2016-10-28 11:55:00,17.27,17.28,17.26,17.26,41844.0,16.5391,16.5487,16.5296,16.5296,41844.0
2016-10-28 12:00:00,17.27,17.27,17.25,17.27,42804.0,16.5391,16.5391,16.52,16.5391,42804.0
2016-10-28 12:05:00,17.27,17.29,17.27,17.29,143976.0,16.5391,16.5583,16.5391,16.5583,143976.0
2016-10-28 12:10:00,17.29,17.3,17.29,17.29,51304.0,16.5583,16.5679,16.5583,16.5583,51304.0
2016-10-28 12:15:00,17.3,17.3,17.29,17.29,38700.0,16.5679,16.5679,16.5583,16.5583,38700.0
2016-10-28 12:20:00,17.29,17.31,17.29,17.3,39260.0,16.5583,16.5774,16.5583,16.5679,39260.0
2016-10-28 12:25:00,17.3,17.32,17.3,17.3,60572.0,16.5679,16.587,16.5679,16.5679,60572.0
2016-10-28 12:30:00,17.3,17.31,17.29,17.29,48240.0,16.5679,16.5774,16.5583,16.5583,48240.0
2016-10-28 12:35:00,17.29,17.29,17.29,17.29,44000.0,16.5583,16.5583,16.5583,16.5583,44000.0
2016-10-28 12:40:00,17.29,17.3,17.29,17.3,9420.0,16.5583,16.5679,16.5583,16.5679,9420.0
2016-10-28 12:45:00,17.3,17.31,17.3,17.3,22220.0,16.5679,16.5774,16.5679,16.5679,22220.0
2016-10-28 12:50:00,17.3,17.32,17.3,17.32,58396.0,16.5679,16.587,16.5679,16.587,58396.0
2016-10-28 12:55:00,17.31,17.32,17.3,17.3,25604.0,16.5774,16.587,16.5679,16.5679,25604.0
2016-10-28 13:00:00,17.3,17.31,17.2,17.2,429004.0,16.5679,16.5774,16.4721,16.4721,429004.0
2016-10-28 13:05:00,17.2,17.21,17.11,17.11,1271260.0,16.4721,16.4817,16.3859,16.3859,1271260.0
2016-10-28 13:10:00,17.11,17.17,17.07,17.17,838880.0,16.3859,16.4434,16.3476,16.4434,838880.0
2016-10-28 13:15:00,17.16,17.18,17.11,17.14,257616.0,16.4338,16.4529,16.3859,16.4146,257616.0
2016-10-28 13:20:00,17.15,17.18,17.12,17.12,352740.0,16.4242,16.4529,16.3955,16.3955,352740.0
2016-10-28 13:25:00,17.11,17.15,17.11,17.12,207576.0,16.3859,16.4242,16.3859,16.3955,207576.0
2016-10-28 13:30:00,17.11,17.11,17.06,17.06,812392.0,16.3859,16.3859,16.338,16.338,812392.0
2016-10-28 13:35:00,17.06,17.07,16.99,17.03,469996.0,16.338,16.3476,16.271,16.3093,469996.0
2016-10-28 13:40:00,17.03,17.08,17.01,17.06,487940.0,16.3093,16.3572,16.2901,16.338,487940.0
2016-10-28 13:45:00,17.06,17.06,17.03,17.04,178360.0,16.338,16.338,16.3093,16.3189,178360.0
2016-10-28 13:50:00,17.04,17.06,17.0,17.04,637432.0,16.3189,16.338,16.2806,16.3189,637432.0
2016-10-28 13:55:00,17.04,17.04,16.98,16.99,346376.0,16.3189,16.3189,16.2614,16.271,346376.0
2016-10-28 14:00:00,16.99,17.03,16.99,17.01,231724.0,16.271,16.3093,16.271,16.2901,231724.0
2016-10-28 14:05:00,17.01,17.03,16.97,17.01,335796.0,16.2901,16.3093,16.2518,16.2901,335796.0
2016-10-28 14:10:00,17.01,17.05,17.0,17.05,153320.0,16.2901,16.3284,16.2806,16.3284,153320.0
2016-10-28 14:15:00,17.05,17.09,17.01,17.06,495172.0,16.3284,16.3668,16.2901,16.338,495172.0
2016-10-28 14:20:00,17.06,17.11,17.05,17.11,334628.0,16.338,16.3859,16.3284,16.3859,334628.0
2016-10-28 14:25:00,17.11,17.12,17.08,17.1,389504.0,16.3859,16.3955,16.3572,16.3763,389504.0
2016-10-28 14:30:00,17.09,17.16,17.07,17.14,657576.0,16.3668,16.4338,16.3476,16.4146,657576.0
2016-10-28 14:35:00,17.14,17.14,17.1,17.1,215132.0,16.4146,16.4146,16.3763,16.3763,215132.0
2016-10-28 14:40:00,17.1,17.11,17.06,17.07,194420.0,16.3763,16.3859,16.338,16.3476,194420.0
2016-10-28 14:45:00,17.07,17.09,17.07,17.09,108072.0,16.3476,16.3668,16.3476,16.3668,108072.0
2016-10-28 14:50:00,17.09,17.11,17.09,17.1,194808.0,16.3668,16.3859,16.3668,16.3763,194808.0
2016-10-28 14:55:00,17.1,17.17,17.1,17.16,756344.0,16.3763,16.4434,16.3763,16.4338,756344.0
2016-10-28 15:00:00,17.16,17.17,17.13,17.13,277076.0,16.4338,16.4434,16.4051,16.4051,277076.0
2016-10-28 15:05:00,17.13,17.14,17.11,17.11,86984.0,16.4051,16.4146,16.3859,16.3859,86984.0
2016-10-28 15:10:00,17.12,17.12,17.09,17.1,105028.0,16.3955,16.3955,16.3668,16.3763,105028.0
2016-10-28 15:15:00,17.1,17.1,17.07,17.1,233156.0,16.3763,16.3763,16.3476,16.3763,233156.0
2016-10-28 15:20:00,17.11,17.14,17.1,17.14,277412.0,16.3859,16.4146,16.3763,16.4146,277412.0
2016-10-28 15:25:00,17.14,17.2,17.14,17.18,582364.0,16.4146,16.4721,16.4146,16.4529,582364.0
2016-10-28 15:30:00,17.17,17.17,17.13,17.14,437476.0,16.4434,16.4434,16.4051,16.4146,437476.0
2016-10-28 15:35:00,17.14,17.15,17.11,17.12,128080.0,16.4146,16.4242,16.3859,16.3955,128080.0
2016-10-28 15:40:00,17.11,17.12,17.06,17.09,206780.0,16.3859,16.3955,16.338,16.3668,206780.0
2016-10-28 15:45:00,17.1,17.11,17.07,17.1,173948.0,16.3763,16.3859,16.3476,16.3763,173948.0
2016-10-28 15:50:00,17.1,17.11,17.08,17.08,283776.0,16.3763,16.3859,16.3572,16.3572,283776.0
2016-10-28 15:55:00,17.08,17.12,17.07,17.09,924024.0,16.3572,16.3955,16.3476,16.3668,924024.0
2016-10-31 09:30:00,17.16,17.17,17.13,17.14,226012.0,16.4338,16.4434,16.4051,16.4146,226012.0
2016-10-31 09:35:00,17.14,17.16,17.14,17.15,146712.0,16.4146,16.4338,16.4146,16.4242,146712.0
2016-10-31 09:40:00,17.15,17.15,17.12,17.14,95392.0,16.4242,16.4242,16.3955,16.4146,95392.0
2016-10-31 09:45:00,17.13,17.16,17.11,17.15,86972.0,16.4051,16.4338,16.3859,16.4242,86972.0
2016-10-31 09:50:00,17.16,17.17,17.11,17.11,116952.0,16.4338,16.4434,16.3859,16.3859,116952.0
2016-10-31 09:55:00,17.11,17.13,17.11,17.11,85600.0,16.3859,16.4051,16.3859,16.3859,85600.0
2016-10-31 10:00:00,17.11,17.13,17.11,17.11,63216.0,16.3859,16.4051,16.3859,16.3859,63216.0
2016-10-31 10:05:00,17.11,17.12,17.1,17.11,47076.0,16.3859,16.3955,16.3763,16.3859,47076.0
2016-10-31 10:10:00,17.12,17.13,17.11,17.13,97436.0,16.3955,16.4051,16.3859,16.4051,97436.0
2016-10-31 10:15:00,17.13,17.14,17.12,17.12,87624.0,16.4051,16.4146,16.3955,16.3955,87624.0
2016-10-31 10:20:00,17.12,17.14,17.12,17.13,27484.0,16.3955,16.4146,16.3955,16.4051,27484.0
2016-10-31 10:25:00,17.14,17.16,17.14,17.15,121912.0,16.4146,16.4338,16.4146,16.4242,121912.0
2016-10-31 10:30:00,17.16,17.16,17.08,17.09,490712.0,16.4338,16.4338,16.3572,16.3668,490712.0
2016-10-31 10:35:00,17.09,17.1,17.08,17.08,76256.0,16.3668,16.3763,16.3572,16.3572,76256.0
2016-10-31 10:40:00,17.08,17.1,17.08,17.08,66640.0,16.3572,16.3763,16.3572,16.3572,66640.0
2016-10-31 10:45:00,17.09,17.11,17.08,17.1,154976.0,16.3668,16.3859,16.3572,16.3763,154976.0
2016-10-31 10:50:00,17.1,17.14,17.09,17.14,96868.0,16.3763,16.4146,16.3668,16.4146,96868.0
2016-10-31 10:55:00,17.15,17.15,17.1,17.11,416100.0,16.4242,16.4242,16.3763,16.3859,416100.0
2016-10-31 11:00:00,17.11,17.13,17.1,17.13,80276.0,16.3859,16.4051,16.3763,16.4051,80276.0
2016-10-31 11:05:00,17.12,17.13,17.1,17.12,61748.0,16.3955,16.4051,16.3763,16.3955,61748.0
2016-10-31 11:10:00,17.12,17.13,17.11,17.12,40400.0,16.3955,16.4051,16.3859,16.3955,40400.0
2016-10-31 11:15:00,17.12,17.14,17.12,17.14,73712.0,16.3955,16.4146,16.3955,16.4146,73712.0
2016-10-31 11:20:00,17.14,17.15,17.13,17.15,68600.0,16.4146,16.4242,16.4051,16.4242,68600.0
2016-10-31 11:25:00,17.15,17.17,17.14,17.17,136592.0,16.4242,16.4434,16.4146,16.4434,136592.0
2016-10-31 11:30:00,17.17,17.2,17.17,17.18,169092.0,16.4434,16.4721,16.4434,16.4529,169092.0
2016-10-31 11:35:00,17.18,17.18,17.17,17.18,36276.0,16.4529,16.4529,16.4434,16.4529,36276.0
2016-10-31 11:40:00,17.18,17.18,17.16,17.17,114624.0,16.4529,16.4529,16.4338,16.4434,114624.0
2016-10-31 11:45:00,17.17,17.17,17.17,17.17,35680.0,16.4434,16.4434,16.4434,16.4434,35680.0
2016-10-31 11:50:00,17.17,17.18,17.16,17.17,24800.0,16.4434,16.4529,16.4338,16.4434,24800.0
2016-10-31 11:55:00,17.18,17.19,17.17,17.18,69752.0,16.4529,16.4625,16.4434,16.4529,69752.0
2016-10-31 12:00:00,17.18,17.19,17.17,17.17,99440.0,16.4529,16.4625,16.4434,16.4434,99440.0
2016-10-31 12:05:00,17.17,17.18,17.16,17.16,24004.0,16.4434,16.4529,16.4338,16.4338,24004.0
2016-10-31 12:10:00,17.16,17.17,17.15,17.16,68720.0,16.4338,16.4434,16.4242,16.4338,68720.0
2016-10-31 12:15:00,17.16,17.16,17.16,17.16,34044.0,16.4338,16.4338,16.4338,16.4338,34044.0
2016-10-31 12:20:00,17.16,17.16,17.13,17.14,89500.0,16.4338,16.4338,16.4051,16.4146,89500.0
2016-10-31 12:25:00,17.14,17.16,17.14,17.16,69200.0,16.4146,16.4338,16.4146,16.4338,69200.0
2016-10-31 12:30:00,17.16,17.17,17.15,17.17,72916.0,16.4338,16.4434,16.4242,16.4434,72916.0
2016-10-31 12:35:00,17.18,17.18,17.17,17.17,53896.0,16.4529,16.4529,16.4434,16.4434,53896.0
2016-10-31 12:40:00,17.17,17.18,17.16,17.18,42744.0,16.4434,16.4529,16.4338,16.4529,42744.0
2016-10-31 12:45:00,17.17,17.18,17.16,17.16,26400.0,16.4434,16.4529,16.4338,16.4338,26400.0
2016-10-31 12:50:00,17.16,17.17,17.16,17.16,21600.0,16.4338,16.4434,16.4338,16.4338,21600.0
2016-10-31 12:55:00,17.16,17.16,17.15,17.16,65600.0,16.4338,16.4338,16.4242,16.4338,65600.0
2016-10-31 13:00:00,17.16,17.16,17.15,17.15,23952.0,16.4338,16.4338,16.4242,16.4242,23952.0
2016-10-31 13:05:00,17.15,17.16,17.14,17.14,54808.0,16.4242,16.4338,16.4146,16.4146,54808.0
2016-10-31 13:10:00,17.14,17.16,17.14,17.15,27600.0,16.4146,16.4338,16.4146,16.4242,27600.0
2016-10-31 13:15:00,17.15,17.15,17.13,17.13,158000.0,16.4242,16.4242,16.4051,16.4051,158000.0
2016-10-31 13:20:00,17.14,17.15,17.13,17.13,131540.0,16.4146,16.4242,16.4051,16.4051,131540.0
2016-10-31 13:25:00,17.13,17.13,17.13,17.13,22000.0,16.4051,16.4051,16.4051,16.4051,22000.0
2016-10-31 13:30:00,17.13,17.14,17.13,17.14,12800.0,16.4051,16.4146,16.4051,16.4146,12800.0
2016-10-31 13:35:00,17.14,17.14,17.13,17.13,32984.0,16.4146,16.4146,16.4051,16.4051,32984.0
2016-10-31 13:40:00,17.13,17.14,17.12,17.14,65840.0,16.4051,16.4146,16.3955,16.4146,65840.0
2016-10-31 13:45:00,17.13,17.14,17.13,17.14,14660.0,16.4051,16.4146,16.4051,16.4146,14660.0
2016-10-31 13:50:00,17.15,17.15,17.13,17.13,74756.0,16.4242,16.4242,16.4051,16.4051,74756.0
2016-10-31 13:55:00,17.12,17.12,17.11,17.12,79776.0,16.3955,16.3955,16.3859,16.3955,79776.0
2016-10-31 14:00:00,17.12,17.13,17.12,17.13,40800.0,16.3955,16.4051,16.3955,16.4051,40800.0
2016-10-31 14:05:00,17.12,17.13,17.12,17.12,15760.0,16.3955,16.4051,16.3955,16.3955,15760.0
2016-10-31 14:10:00,17.11,17.11,17.08,17.1,438176.0,16.3859,16.3859,16.3572,16.3763,438176.0
2016-10-31 14:15:00,17.1,17.11,17.09,17.09,375428.0,16.3763,16.3859,16.3668,16.3668,375428.0
2016-10-31 14:20:00,17.09,17.1,17.09,17.09,61212.0,16.3668,16.3763,16.3668,16.3668,61212.0
2016-10-31 14:25:00,17.09,17.09,17.08,17.08,500804.0,16.3668,16.3668,16.3572,16.3572,500804.0
2016-10-31 14:30:00,17.08,17.09,17.08,17.09,39472.0,16.3572,16.3668,16.3572,16.3668,39472.0
2016-10-31 14:35:00,17.09,17.1,17.09,17.1,43520.0,16.3668,16.3763,16.3668,16.3763,43520.0
2016-10-31 14:40:00,17.1,17.1,17.09,17.09,18336.0,16.3763,16.3763,16.3668,16.3668,18336.0
2016-10-31 14:45:00,17.09,17.1,17.07,17.08,86840.0,16.3668,16.3763,16.3476,16.3572,86840.0
2016-10-31 14:50:00,17.08,17.09,17.07,17.09,115704.0,16.3572,16.3668,16.3476,16.3668,115704.0
2016-10-31 14:55:00,17.09,17.09,17.09,17.09,34240.0,16.3668,16.3668,16.3668,16.3668,34240.0
2016-10-31 15:00:00,17.09,17.1,17.08,17.1,56560.0,16.3668,16.3763,16.3572,16.3763,56560.0
2016-10-31 15:05:00,17.1,17.1,17.09,17.09,26736.0,16.3763,16.3763,16.3668,16.3668,26736.0
2016-10-31 15:10:00,17.1,17.11,17.1,17.11,72144.0,16.3763,16.3859,16.3763,16.3859,72144.0
2016-10-31 15:15:00,17.12,17.12,17.09,17.09,421696.0,16.3955,16.3955,16.3668,16.3668,421696.0
2016-10-31 15:20:00,17.1,17.11,17.1,17.1,62964.0,16.3763,16.3859,16.3763,16.3763,62964.0
2016-10-31 15:25:00,17.09,17.12,17.09,17.11,71276.0,16.3668,16.3955,16.3668,16.3859,71276.0
2016-10-31 15:30:00,17.12,17.13,17.11,17.11,173564.0,16.3955,16.4051,16.3859,16.3859,173564.0
2016-10-31 15:35:00,17.11,17.12,17.11,17.11,93508.0,16.3859,16.3955,16.3859,16.3859,93508.0
2016-10-31 15:40:00,17.11,17.11,17.09,17.1,111632.0,16.3859,16.3859,16.3668,16.3763,111632.0
2016-10-31 15:45:00,17.11,17.12,17.1,17.11,138164.0,16.3859,16.3955,16.3763,16.3859,138164.0
2016-10-31 15:50:00,17.11,17.11,17.1,17.1,142784.0,16.3859,16.3859,16.3763,16.3763,142784.0
2016-10-31 15:55:00,17.1,17.11,17.07,17.09,530984.0,16.3763,16.3859,16.3476,16.3668,530984.0
2016-11-01 09:30:00,17.16,17.16,17.12,17.14,206872.0,16.4338,16.4338,16.3955,16.4146,206872.0
2016-11-01 09:35:00,17.14,17.14,17.1,17.11,127720.0,16.4146,16.4146,16.3763,16.3859,127720.0
2016-11-01 09:40:00,17.11,17.11,17.07,17.09,182152.0,16.3859,16.3859,16.3476,16.3668,182152.0
2016-11-01 09:45:00,17.09,17.11,17.09,17.09,91228.0,16.3668,16.3859,16.3668,16.3668,91228.0
2016-11-01 09:50:00,17.08,17.08,17.06,17.07,401240.0,16.3572,16.3572,16.338,16.3476,401240.0
2016-11-01 09:55:00,17.07,17.08,17.07,17.07,202964.0,16.3476,16.3572,16.3476,16.3476,202964.0
2016-11-01 10:00:00,17.08,17.09,17.04,17.06,297260.0,16.3572,16.3668,16.3189,16.338,297260.0
2016-11-01 10:05:00,17.06,17.08,17.04,17.05,169260.0,16.338,16.3572,16.3189,16.3284,169260.0
2016-11-01 10:10:00,17.05,17.05,17.01,17.04,313300.0,16.3284,16.3284,16.2901,16.3189,313300.0
2016-11-01 10:15:00,17.04,17.04,17.03,17.04,69036.0,16.3189,16.3189,16.3093,16.3189,69036.0
2016-11-01 10:20:00,17.04,17.05,17.03,17.04,182072.0,16.3189,16.3284,16.3093,16.3189,182072.0
2016-11-01 10:25:00,17.04,17.05,17.02,17.02,58396.0,16.3189,16.3284,16.2997,16.2997,58396.0
2016-11-01 10:30:00,17.02,17.05,17.01,17.04,110244.0,16.2997,16.3284,16.2901,16.3189,110244.0
2016-11-01 10:35:00,17.04,17.04,16.98,16.99,224320.0,16.3189,16.3189,16.2614,16.271,224320.0
2016-11-01 10:40:00,16.99,17.0,16.98,16.99,156088.0,16.271,16.2806,16.2614,16.271,156088.0
2016-11-01 10:45:00,16.98,17.0,16.97,16.99,156952.0,16.2614,16.2806,16.2518,16.271,156952.0
2016-11-01 10:50:00,16.99,17.01,16.99,17.0,99188.0,16.271,16.2901,16.271,16.2806,99188.0
2016-11-01 10:55:00,17.0,17.03,16.99,17.03,109424.0,16.2806,16.3093,16.271,16.3093,109424.0
2016-11-01 11:00:00,17.03,17.04,17.03,17.03,100800.0,16.3093,16.3189,16.3093,16.3093,100800.0
2016-11-01 11:05:00,17.03,17.04,17.02,17.02,34600.0,16.3093,16.3189,16.2997,16.2997,34600.0
2016-11-01 11:10:00,17.02,17.03,17.0,17.01,31908.0,16.2997,16.3093,16.2806,16.2901,31908.0
2016-11-01 11:15:00,17.0,17.02,17.0,17.01,129112.0,16.2806,16.2997,16.2806,16.2901,129112.0
2016-11-01 11:20:00,17.02,17.02,17.0,17.0,160000.0,16.2997,16.2997,16.2806,16.2806,160000.0
2016-11-01 11:25:00,17.0,17.02,17.0,17.0,187536.0,16.2806,16.2997,16.2806,16.2806,187536.0
2016-11-01 11:30:00,16.99,16.99,16.96,16.98,219380.0,16.271,16.271,16.2423,16.2614,219380.0
2016-11-01 11:35:00,16.97,17.0,16.97,16.99,65320.0,16.2518,16.2806,16.2518,16.271,65320.0
2016-11-01 11:40:00,16.99,17.01,16.97,17.0,40344.0,16.271,16.2901,16.2518,16.2806,40344.0
2016-11-01 11:45:00,17.0,17.01,16.98,16.99,461980.0,16.2806,16.2901,16.2614,16.271,461980.0
2016-11-01 11:50:00,16.98,16.99,16.96,16.97,72580.0,16.2614,16.271,16.2423,16.2518,72580.0
2016-11-01 11:55:00,16.97,16.97,16.93,16.95,598016.0,16.2518,16.2518,16.2135,16.2327,598016.0
2016-11-01 12:00:00,16.95,16.96,16.94,16.95,66200.0,16.2327,16.2423,16.2231,16.2327,66200.0
2016-11-01 12:05:00,16.95,16.95,16.91,16.91,511520.0,16.2327,16.2327,16.1944,16.1944,511520.0
2016-11-01 12:10:00,16.91,16.91,16.88,16.9,624492.0,16.1944,16.1944,16.1656,16.1848,624492.0
2016-11-01 12:15:00,16.9,16.9,16.86,16.87,536452.0,16.1848,16.1848,16.1465,16.1561,536452.0
2016-11-01 12:20:00,16.88,16.89,16.86,16.88,527820.0,16.1656,16.1752,16.1465,16.1656,527820.0
2016-11-01 12:25:00,16.88,16.89,16.86,16.86,463704.0,16.1656,16.1752,16.1465,16.1465,463704.0
2016-11-01 12:30:00,16.86,16.9,16.86,16.9,615572.0,16.1465,16.1848,16.1465,16.1848,615572.0
2016-11-01 12:35:00,16.89,16.9,16.88,16.88,180172.0,16.1752,16.1848,16.1656,16.1656,180172.0
2016-11-01 12:40:00,16.88,16.89,16.85,16.87,227812.0,16.1656,16.1752,16.1369,16.1561,227812.0
2016-11-01 12:45:00,16.87,16.88,16.82,16.83,469256.0,16.1561,16.1656,16.1082,16.1178,469256.0
2016-11-01 12:50:00,16.83,16.84,16.82,16.84,549080.0,16.1178,16.1273,16.1082,16.1273,549080.0
2016-11-01 12:55:00,16.85,16.86,16.84,16.86,153268.0,16.1369,16.1465,16.1273,16.1465,153268.0
2016-11-01 13:00:00,16.86,16.87,16.85,16.86,50348.0,16.1465,16.1561,16.1369,16.1465,50348.0
2016-11-01 13:05:00,16.86,16.86,16.84,16.85,51716.0,16.1465,16.1465,16.1273,16.1369,51716.0
2016-11-01 13:10:00,16.85,16.86,16.84,16.85,143192.0,16.1369,16.1465,16.1273,16.1369,143192.0
2016-11-01 13:15:00,16.85,16.85,16.82,16.83,156512.0,16.1369,16.1369,16.1082,16.1178,156512.0
2016-11-01 13:20:00,16.83,16.83,16.79,16.81,397360.0,16.1178,16.1178,16.0794,16.0986,397360.0
2016-11-01 13:25:00,16.81,16.84,16.81,16.83,330764.0,16.0986,16.1273,16.0986,16.1178,330764.0
2016-11-01 13:30:00,16.83,16.83,16.8,16.81,87664.0,16.1178,16.1178,16.089,16.0986,87664.0
2016-11-01 13:35:00,16.81,16.81,16.78,16.79,713556.0,16.0986,16.0986,16.0699,16.0794,713556.0
2016-11-01 13:40:00,16.78,16.79,16.73,16.74,615132.0,16.0699,16.0794,16.022,16.0316,615132.0
2016-11-01 13:45:00,16.74,16.74,16.71,16.73,423912.0,16.0316,16.0316,16.0028,16.022,423912.0
2016-11-01 13:50:00,16.73,16.75,16.73,16.74,121964.0,16.022,16.0411,16.022,16.0316,121964.0
2016-11-01 13:55:00,16.74,16.75,16.73,16.74,122064.0,16.0316,16.0411,16.022,16.0316,122064.0
2016-11-01 14:00:00,16.74,16.75,16.72,16.73,565700.0,16.0316,16.0411,16.0124,16.022,565700.0
2016-11-01 14:05:00,16.74,16.74,16.69,16.71,567340.0,16.0316,16.0316,15.9837,16.0028,567340.0
2016-11-01 14:10:00,16.71,16.73,16.68,16.68,433820.0,16.0028,16.022,15.9741,15.9741,433820.0
2016-11-01 14:15:00,16.68,16.68,16.62,16.65,785696.0,15.9741,15.9741,15.9166,15.9454,785696.0
2016-11-01 14:20:00,16.65,16.68,16.65,16.68,233884.0,15.9454,15.9741,15.9454,15.9741,233884.0
2016-11-01 14:25:00,16.67,16.78,16.67,16.75,639152.0,15.9645,16.0699,15.9645,16.0411,639152.0
2016-11-01 14:30:00,16.75,16.79,16.74,16.78,305988.0,16.0411,16.0794,16.0316,16.0699,305988.0
2016-11-01 14:35:00,16.77,16.81,16.76,16.78,322852.0,16.0603,16.0986,16.0507,16.0699,322852.0
2016-11-01 14:40:00,16.78,16.78,16.73,16.77,258996.0,16.0699,16.0699,16.022,16.0603,258996.0
2016-11-01 14:45:00,16.77,16.77,16.73,16.74,199796.0,16.0603,16.0603,16.022,16.0316,199796.0
2016-11-01 14:50:00,16.74,16.76,16.72,16.76,215476.0,16.0316,16.0507,16.0124,16.0507,215476.0
2016-11-01 14:55:00,16.77,16.78,16.73,16.74,117864.0,16.0603,16.0699,16.022,16.0316,117864.0
2016-11-01 15:00:00,16.73,16.76,16.71,16.74,125372.0,16.022,16.0507,16.0028,16.0316,125372.0
2016-11-01 15:05:00,16.73,16.75,16.72,16.74,166148.0,16.022,16.0411,16.0124,16.0316,166148.0
2016-11-01 15:10:00,16.74,16.75,16.72,16.73,125404.0,16.0316,16.0411,16.0124,16.022,125404.0
2016-11-01 15:15:00,16.73,16.79,16.72,16.78,93304.0,16.022,16.0794,16.0124,16.0699,93304.0
2016-11-01 15:20:00,16.78,16.78,16.75,16.76,64828.0,16.0699,16.0699,16.0411,16.0507,64828.0
2016-11-01 15:25:00,16.77,16.8,16.76,16.8,194356.0,16.0603,16.089,16.0507,16.089,194356.0
2016-11-01 15:30:00,16.8,16.81,16.78,16.79,114048.0,16.089,16.0986,16.0699,16.0794,114048.0
2016-11-01 15:35:00,16.79,16.83,16.77,16.83,137816.0,16.0794,16.1178,16.0603,16.1178,137816.0
2016-11-01 15:40:00,16.82,16.83,16.8,16.81,209504.0,16.1082,16.1178,16.089,16.0986,209504.0
2016-11-01 15:45:00,16.81,16.88,16.81,16.85,564988.0,16.0986,16.1656,16.0986,16.1369,564988.0
2016-11-01 15:50:00,16.85,16.86,16.82,16.85,414920.0,16.1369,16.1465,16.1082,16.1369,414920.0
2016-11-01 15:55:00,16.86,16.87,16.83,16.85,671104.0,16.1465,16.1561,16.1178,16.1369,671104.0
2016-11-02 09:30:00,16.8,16.8,16.75,16.76,294520.0,16.089,16.089,16.0411,16.0507,294520.0
2016-11-02 09:35:00,16.76,16.84,16.76,16.83,915368.0,16.0507,16.1273,16.0507,16.1178,915368.0
2016-11-02 09:40:00,16.82,16.83,16.79,16.81,494716.0,16.1082,16.1178,16.0794,16.0986,494716.0
2016-11-02 09:45:00,16.81,16.85,16.8,16.82,164428.0,16.0986,16.1369,16.089,16.1082,164428.0
2016-11-02 09:50:00,16.82,16.84,16.8,16.81,115580.0,16.1082,16.1273,16.089,16.0986,115580.0
2016-11-02 09:55:00,16.81,16.84,16.81,16.83,122636.0,16.0986,16.1273,16.0986,16.1178,122636.0
2016-11-02 10:00:00,16.83,16.86,16.8,16.83,194552.0,16.1178,16.1465,16.089,16.1178,194552.0
2016-11-02 10:05:00,16.83,16.84,16.82,16.83,39104.0,16.1178,16.1273,16.1082,16.1178,39104.0
2016-11-02 10:10:00,16.83,16.83,16.81,16.82,69544.0,16.1178,16.1178,16.0986,16.1082,69544.0
2016-11-02 10:15:00,16.82,16.84,16.79,16.79,117312.0,16.1082,16.1273,16.0794,16.0794,117312.0
2016-11-02 10:20:00,16.79,16.8,16.75,16.76,134816.0,16.0794,16.089,16.0411,16.0507,134816.0
2016-11-02 10:25:00,16.76,16.79,16.75,16.78,152264.0,16.0507,16.0794,16.0411,16.0699,152264.0
2016-11-02 10:30:00,16.78,16.78,16.72,16.73,484500.0,16.0699,16.0699,16.0124,16.022,484500.0
2016-11-02 10:35:00,16.72,16.78,16.72,16.78,250052.0,16.0124,16.0699,16.0124,16.0699,250052.0
2016-11-02 10:40:00,16.77,16.78,16.75,16.75,111332.0,16.0603,16.0699,16.0411,16.0411,111332.0
2016-11-02 10:45:00,16.75,16.77,16.73,16.76,45688.0,16.0411,16.0603,16.022,16.0507,45688.0
2016-11-02 10:50:00,16.75,16.75,16.71,16.73,111796.0,16.0411,16.0411,16.0028,16.022,111796.0
2016-11-02 10:55:00,16.73,16.73,16.71,16.72,72564.0,16.022,16.022,16.0028,16.0124,72564.0
2016-11-02 11:00:00,16.72,16.74,16.71,16.73,82136.0,16.0124,16.0316,16.0028,16.022,82136.0
2016-11-02 11:05:00,16.72,16.75,16.71,16.75,145656.0,16.0124,16.0411,16.0028,16.0411,145656.0
2016-11-02 11:10:00,16.75,16.79,16.74,16.79,108868.0,16.0411,16.0794,16.0316,16.0794,108868.0
2016-11-02 11:15:00,16.78,16.8,16.77,16.79,120148.0,16.0699,16.089,16.0603,16.0794,120148.0
2016-11-02 11:20:00,16.79,16.79,16.77,16.78,68932.0,16.0794,16.0794,16.0603,16.0699,68932.0
2016-11-02 11:25:00,16.78,16.8,16.77,16.77,53824.0,16.0699,16.089,16.0603,16.0603,53824.0
2016-11-02 11:30:00,16.77,16.78,16.75,16.75,41780.0,16.0603,16.0699,16.0411,16.0411,41780.0
2016-11-02 11:35:00,16.76,16.76,16.72,16.73,109104.0,16.0507,16.0507,16.0124,16.022,109104.0
2016-11-02 11:40:00,16.74,16.75,16.72,16.75,57484.0,16.0316,16.0411,16.0124,16.0411,57484.0
2016-11-02 11:45:00,16.75,16.77,16.75,16.76,25300.0,16.0411,16.0603,16.0411,16.0507,25300.0
2016-11-02 11:50:00,16.76,16.76,16.73,16.74,68080.0,16.0507,16.0507,16.022,16.0316,68080.0
2016-11-02 11:55:00,16.73,16.76,16.73,16.74,51652.0,16.022,16.0507,16.022,16.0316,51652.0
2016-11-02 12:00:00,16.74,16.74,16.73,16.73,115984.0,16.0316,16.0316,16.022,16.022,115984.0
2016-11-02 12:05:00,16.73,16.75,16.72,16.75,63596.0,16.022,16.0411,16.0124,16.0411,63596.0
2016-11-02 12:10:00,16.75,16.77,16.73,16.73,53160.0,16.0411,16.0603,16.022,16.022,53160.0
2016-11-02 12:15:00,16.73,16.75,16.73,16.75,21600.0,16.022,16.0411,16.022,16.0411,21600.0
2016-11-02 12:20:00,16.74,16.76,16.73,16.74,29900.0,16.0316,16.0507,16.022,16.0316,29900.0
2016-11-02 12:25:00,16.74,16.75,16.73,16.75,83680.0,16.0316,16.0411,16.022,16.0411,83680.0
2016-11-02 12:30:00,16.74,16.74,16.72,16.73,83468.0,16.0316,16.0316,16.0124,16.022,83468.0
2016-11-02 12:35:00,16.73,16.73,16.72,16.73,79028.0,16.022,16.022,16.0124,16.022,79028.0
2016-11-02 12:40:00,16.73,16.75,16.73,16.74,128840.0,16.022,16.0411,16.022,16.0316,128840.0
2016-11-02 12:45:00,16.74,16.75,16.74,16.74,72332.0,16.0316,16.0411,16.0316,16.0316,72332.0
2016-11-02 12:50:00,16.74,16.74,16.73,16.74,64000.0,16.0316,16.0316,16.022,16.0316,64000.0
2016-11-02 12:55:00,16.75,16.75,16.74,16.75,44836.0,16.0411,16.0411,16.0316,16.0411,44836.0
2016-11-02 13:00:00,16.75,16.76,16.72,16.72,109116.0,16.0411,16.0507,16.0124,16.0124,109116.0
2016-11-02 13:05:00,16.72,16.72,16.69,16.7,67688.0,16.0124,16.0124,15.9837,15.9933,67688.0
2016-11-02 13:10:00,16.71,16.71,16.66,16.66,308740.0,16.0028,16.0028,15.9549,15.9549,308740.0
2016-11-02 13:15:00,16.66,16.66,16.64,16.64,173952.0,15.9549,15.9549,15.9358,15.9358,173952.0
2016-11-02 13:20:00,16.64,16.65,16.64,16.65,405248.0,15.9358,15.9454,15.9358,15.9454,405248.0
2016-11-02 13:25:00,16.65,16.68,16.64,16.68,132840.0,15.9454,15.9741,15.9358,15.9741,132840.0
2016-11-02 13:30:00,16.67,16.68,16.66,16.66,901136.0,15.9645,15.9741,15.9549,15.9549,901136.0
2016-11-02 13:35:00,16.66,16.67,16.65,16.65,61628.0,15.9549,15.9645,15.9454,15.9454,61628.0
2016-11-02 13:40:00,16.66,16.67,16.65,16.67,167260.0,15.9549,15.9645,15.9454,15.9645,167260.0
2016-11-02 13:45:00,16.67,16.68,16.66,16.66,100992.0,15.9645,15.9741,15.9549,15.9549,100992.0
2016-11-02 13:50:00,16.66,16.67,16.66,16.67,101152.0,15.9549,15.9645,15.9549,15.9645,101152.0
2016-11-02 13:55:00,16.67,16.7,16.67,16.68,191064.0,15.9645,15.9933,15.9645,15.9741,191064.0
2016-11-02 14:00:00,16.68,16.72,16.63,16.66,136812.0,15.9741,16.0124,15.9262,15.9549,136812.0
2016-11-02 14:05:00,16.67,16.67,16.57,16.57,717712.0,15.9645,15.9645,15.8688,15.8688,717712.0
2016-11-02 14:10:00,16.58,16.67,16.58,16.65,378880.0,15.8783,15.9645,15.8783,15.9454,378880.0
2016-11-02 14:15:00,16.65,16.7,16.63,16.69,191972.0,15.9454,15.9933,15.9262,15.9837,191972.0
2016-11-02 14:20:00,16.69,16.74,16.67,16.72,329312.0,15.9837,16.0316,15.9645,16.0124,329312.0
2016-11-02 14:25:00,16.72,16.75,16.71,16.71,305548.0,16.0124,16.0411,16.0028,16.0028,305548.0
2016-11-02 14:30:00,16.71,16.73,16.69,16.72,188188.0,16.0028,16.022,15.9837,16.0124,188188.0
2016-11-02 14:35:00,16.71,16.75,16.7,16.72,330548.0,16.0028,16.0411,15.9933,16.0124,330548.0
2016-11-02 14:40:00,16.73,16.74,16.71,16.72,253388.0,16.022,16.0316,16.0028,16.0124,253388.0
2016-11-02 14:45:00,16.72,16.73,16.67,16.68,155004.0,16.0124,16.022,15.9645,15.9741,155004.0
2016-11-02 14:50:00,16.68,16.7,16.65,16.67,277040.0,15.9741,15.9933,15.9454,15.9645,277040.0
2016-11-02 14:55:00,16.67,16.71,16.67,16.68,206420.0,15.9645,16.0028,15.9645,15.9741,206420.0
2016-11-02 15:00:00,16.68,16.7,16.66,16.7,257212.0,15.9741,15.9933,15.9549,15.9933,257212.0
2016-11-02 15:05:00,16.7,16.72,16.68,16.72,118024.0,15.9933,16.0124,15.9741,16.0124,118024.0
2016-11-02 15:10:00,16.72,16.73,16.68,16.7,104956.0,16.0124,16.022,15.9741,15.9933,104956.0
2016-11-02 15:15:00,16.7,16.7,16.67,16.68,100872.0,15.9933,15.9933,15.9645,15.9741,100872.0
2016-11-02 15:20:00,16.68,16.72,16.68,16.72,100796.0,15.9741,16.0124,15.9741,16.0124,100796.0
2016-11-02 15:25:00,16.72,16.75,16.71,16.74,311408.0,16.0124,16.0411,16.0028,16.0316,311408.0
2016-11-02 15:30:00,16.74,16.74,16.72,16.73,112332.0,16.0316,16.0316,16.0124,16.022,112332.0
2016-11-02 15:35:00,16.73,16.73,16.69,16.69,144816.0,16.022,16.022,15.9837,15.9837,144816.0
2016-11-02 15:40:00,16.69,16.71,16.69,16.71,77028.0,15.9837,16.0028,15.9837,16.0028,77028.0
2016-11-02 15:45:00,16.7,16.72,16.68,16.71,159856.0,15.9933,16.0124,15.9741,16.0028,159856.0
2016-11-02 15:50:00,16.7,16.71,16.66,16.66,286264.0,15.9933,16.0028,15.9549,15.9549,286264.0
2016-11-02 15:55:00,16.66,16.67,16.62,16.64,712400.0,15.9549,15.9645,15.9166,15.9358,712400.0
2016-11-03 09:30:00,16.68,16.7,16.65,16.67,341284.0,15.9741,15.9933,15.9454,15.9645,341284.0
2016-11-03 09:35:00,16.67,16.71,16.67,16.71,137792.0,15.9645,16.0028,15.9645,16.0028,137792.0
2016-11-03 09:40:00,16.7,16.72,16.68,16.68,180460.0,15.9933,16.0124,15.9741,15.9741,180460.0
2016-11-03 09:45:00,16.68,16.7,16.67,16.68,244712.0,15.9741,15.9933,15.9645,15.9741,244712.0
2016-11-03 09:50:00,16.68,16.68,16.66,16.67,45084.0,15.9741,15.9741,15.9549,15.9645,45084.0
2016-11-03 09:55:00,16.67,16.69,16.66,16.66,98964.0,15.9645,15.9837,15.9549,15.9549,98964.0
2016-11-03 10:00:00,16.66,16.67,16.63,16.65,233540.0,15.9549,15.9645,15.9262,15.9454,233540.0
2016-11-03 10:05:00,16.65,16.68,16.64,16.67,153400.0,15.9454,15.9741,15.9358,15.9645,153400.0
2016-11-03 10:10:00,16.67,16.7,16.66,16.69,125848.0,15.9645,15.9933,15.9549,15.9837,125848.0
2016-11-03 10:15:00,16.68,16.68,16.63,16.65,148844.0,15.9741,15.9741,15.9262,15.9454,148844.0
2016-11-03 10:20:00,16.65,16.7,16.65,16.68,104436.0,15.9454,15.9933,15.9454,15.9741,104436.0
2016-11-03 10:25:00,16.68,16.71,16.68,16.69,136860.0,15.9741,16.0028,15.9741,15.9837,136860.0
2016-11-03 10:30:00,16.69,16.71,16.67,16.7,93996.0,15.9837,16.0028,15.9645,15.9933,93996.0
2016-11-03 10:35:00,16.7,16.72,16.68,16.68,92600.0,15.9933,16.0124,15.9741,15.9741,92600.0
2016-11-03 10:40:00,16.68,16.71,16.67,16.7,108960.0,15.9741,16.0028,15.9645,15.9933,108960.0
2016-11-03 10:45:00,16.7,16.71,16.67,16.7,55364.0,15.9933,16.0028,15.9645,15.9933,55364.0
2016-11-03 10:50:00,16.7,16.7,16.67,16.69,58120.0,15.9933,15.9933,15.9645,15.9837,58120.0
2016-11-03 10:55:00,16.68,16.68,16.65,16.67,114492.0,15.9741,15.9741,15.9454,15.9645,114492.0
2016-11-03 11:00:00,16.67,16.67,16.65,16.67,98796.0,15.9645,15.9645,15.9454,15.9645,98796.0
2016-11-03 11:05:00,16.67,16.68,16.67,16.68,25164.0,15.9645,15.9741,15.9645,15.9741,25164.0
2016-11-03 11:10:00,16.68,16.69,16.68,16.69,47980.0,15.9741,15.9837,15.9741,15.9837,47980.0
2016-11-03 11:15:00,16.69,16.69,16.66,16.69,54992.0,15.9837,15.9837,15.9549,15.9837,54992.0
2016-11-03 11:20:00,16.68,16.69,16.67,16.67,22096.0,15.9741,15.9837,15.9645,15.9645,22096.0
2016-11-03 11:25:00,16.67,16.69,16.67,16.69,15840.0,15.9645,15.9837,15.9645,15.9837,15840.0
2016-11-03 11:30:00,16.69,16.7,16.68,16.69,42404.0,15.9837,15.9933,15.9741,15.9837,42404.0
2016-11-03 11:35:00,16.69,16.7,16.68,16.69,39640.0,15.9837,15.9933,15.9741,15.9837,39640.0
2016-11-03 11:40:00,16.68,16.68,16.65,16.66,65020.0,15.9741,15.9741,15.9454,15.9549,65020.0
2016-11-03 11:45:00,16.66,16.67,16.66,16.67,33600.0,15.9549,15.9645,15.9549,15.9645,33600.0
2016-11-03 11:50:00,16.67,16.68,16.66,16.67,13200.0,15.9645,15.9741,15.9549,15.9645,13200.0
2016-11-03 11:55:00,16.68,16.68,16.65,16.66,54564.0,15.9741,15.9741,15.9454,15.9549,54564.0
2016-11-03 12:00:00,16.66,16.66,16.65,16.65,110088.0,15.9549,15.9549,15.9454,15.9454,110088.0
2016-11-03 12:05:00,16.65,16.65,16.61,16.63,325036.0,15.9454,15.9454,15.9071,15.9262,325036.0
2016-11-03 12:10:00,16.62,16.63,16.61,16.61,58212.0,15.9166,15.9262,15.9071,15.9071,58212.0
2016-11-03 12:15:00,16.61,16.61,16.59,16.6,193964.0,15.9071,15.9071,15.8879,15.8975,193964.0
2016-11-03 12:20:00,16.6,16.6,16.58,16.59,110460.0,15.8975,15.8975,15.8783,15.8879,110460.0
2016-11-03 12:25:00,16.6,16.61,16.59,16.6,50068.0,15.8975,15.9071,15.8879,15.8975,50068.0
2016-11-03 12:30:00,16.59,16.59,16.58,16.59,65640.0,15.8879,15.8879,15.8783,15.8879,65640.0
2016-11-03 12:35:00,16.58,16.59,16.56,16.56,225604.0,15.8783,15.8879,15.8592,15.8592,225604.0
2016-11-03 12:40:00,16.57,16.58,16.54,16.55,235608.0,15.8688,15.8783,15.84,15.8496,235608.0
2016-11-03 12:45:00,16.54,16.55,16.53,16.55,130036.0,15.84,15.8496,15.8305,15.8496,130036.0
2016-11-03 12:50:00,16.55,16.58,16.54,16.57,149460.0,15.8496,15.8783,15.84,15.8688,149460.0
2016-11-03 12:55:00,16.57,16.59,16.57,16.58,73372.0,15.8688,15.8879,15.8688,15.8783,73372.0
2016-11-03 13:00:00,16.57,16.57,16.55,16.56,72420.0,15.8688,15.8688,15.8496,15.8592,72420.0
2016-11-03 13:05:00,16.56,16.57,16.55,16.56,87836.0,15.8592,15.8688,15.8496,15.8592,87836.0
2016-11-03 13:10:00,16.56,16.57,16.55,16.55,48856.0,15.8592,15.8688,15.8496,15.8496,48856.0
2016-11-03 13:15:00,16.54,16.56,16.54,16.56,44376.0,15.84,15.8592,15.84,15.8592,44376.0
2016-11-03 13:20:00,16.56,16.56,16.54,16.56,136608.0,15.8592,15.8592,15.84,15.8592,136608.0
2016-11-03 13:25:00,16.56,16.61,16.56,16.59,189964.0,15.8592,15.9071,15.8592,15.8879,189964.0
2016-11-03 13:30:00,16.59,16.59,16.57,16.58,72728.0,15.8879,15.8879,15.8688,15.8783,72728.0
2016-11-03 13:35:00,16.57,16.58,16.56,16.58,105216.0,15.8688,15.8783,15.8592,15.8783,105216.0
2016-11-03 13:40:00,16.57,16.58,16.55,16.55,98400.0,15.8688,15.8783,15.8496,15.8496,98400.0
2016-11-03 13:45:00,16.55,16.57,16.55,16.57,55628.0,15.8496,15.8688,15.8496,15.8688,55628.0
2016-11-03 13:50:00,16.57,16.58,16.55,16.57,290004.0,15.8688,15.8783,15.8496,15.8688,290004.0
2016-11-03 13:55:00,16.57,16.57,16.54,16.55,64560.0,15.8688,15.8688,15.84,15.8496,64560.0
2016-11-03 14:00:00,16.56,16.58,16.54,16.58,84372.0,15.8592,15.8783,15.84,15.8783,84372.0
2016-11-03 14:05:00,16.58,16.58,16.56,16.58,50736.0,15.8783,15.8783,15.8592,15.8783,50736.0
2016-11-03 14:10:00,16.58,16.6,16.57,16.58,70564.0,15.8783,15.8975,15.8688,15.8783,70564.0
2016-11-03 14:15:00,16.58,16.58,16.55,16.55,40132.0,15.8783,15.8783,15.8496,15.8496,40132.0
2016-11-03 14:20:00,16.55,16.58,16.55,16.57,41196.0,15.8496,15.8783,15.8496,15.8688,41196.0
2016-11-03 14:25:00,16.56,16.57,16.55,16.56,75508.0,15.8592,15.8688,15.8496,15.8592,75508.0
2016-11-03 14:30:00,16.56,16.57,16.55,16.55,44124.0,15.8592,15.8688,15.8496,15.8496,44124.0
2016-11-03 14:35:00,16.55,16.57,16.54,16.55,103452.0,15.8496,15.8688,15.84,15.8496,103452.0
2016-11-03 14:40:00,16.55,16.55,16.53,16.53,61072.0,15.8496,15.8496,15.8305,15.8305,61072.0
2016-11-03 14:45:00,16.53,16.55,16.53,16.55,220304.0,15.8305,15.8496,15.8305,15.8496,220304.0
2016-11-03 14:50:00,16.55,16.56,16.54,16.55,109160.0,15.8496,15.8592,15.84,15.8496,109160.0
2016-11-03 14:55:00,16.56,16.57,16.55,16.57,71712.0,15.8592,15.8688,15.8496,15.8688,71712.0
2016-11-03 15:00:00,16.57,16.57,16.55,16.55,76704.0,15.8688,15.8688,15.8496,15.8496,76704.0
2016-11-03 15:05:00,16.55,16.55,16.52,16.53,96656.0,15.8496,15.8496,15.8209,15.8305,96656.0
2016-11-03 15:10:00,16.53,16.54,16.53,16.54,85760.0,15.8305,15.84,15.8305,15.84,85760.0
2016-11-03 15:15:00,16.54,16.55,16.5,16.51,281148.0,15.84,15.8496,15.8017,15.8113,281148.0
2016-11-03 15:20:00,16.51,16.52,16.5,16.52,150960.0,15.8113,15.8209,15.8017,15.8209,150960.0
2016-11-03 15:25:00,16.51,16.53,16.51,16.52,192712.0,15.8113,15.8305,15.8113,15.8209,192712.0
2016-11-03 15:30:00,16.51,16.51,16.47,16.47,299644.0,15.8113,15.8113,15.773,15.773,299644.0
2016-11-03 15:35:00,16.47,16.49,16.46,16.47,145384.0,15.773,15.7921,15.7634,15.773,145384.0
2016-11-03 15:40:00,16.47,16.47,16.44,16.44,350372.0,15.773,15.773,15.7443,15.7443,350372.0
2016-11-03 15:45:00,16.44,16.48,16.44,16.46,347504.0,15.7443,15.7826,15.7443,15.7634,347504.0
2016-11-03 15:50:00,16.46,16.48,16.46,16.48,177324.0,15.7634,15.7826,15.7634,15.7826,177324.0
2016-11-03 15:55:00,16.48,16.51,16.48,16.5,651488.0,15.7826,15.8113,15.7826,15.8017,651488.0
2016-11-04 09:30:00,16.5,16.52,16.45,16.5,367828.0,15.8017,15.8209,15.7538,15.8017,367828.0
2016-11-04 09:35:00,16.5,16.56,16.5,16.54,203904.0,15.8017,15.8592,15.8017,15.84,203904.0
2016-11-04 09:40:00,16.54,16.54,16.48,16.49,233168.0,15.84,15.84,15.7826,15.7921,233168.0
2016-11-04 09:45:00,16.48,16.51,16.48,16.48,130808.0,15.7826,15.8113,15.7826,15.7826,130808.0
2016-11-04 09:50:00,16.48,16.52,16.45,16.51,324392.0,15.7826,15.8209,15.7538,15.8113,324392.0
2016-11-04 09:55:00,16.51,16.51,16.43,16.45,319012.0,15.8113,15.8113,15.7347,15.7538,319012.0
2016-11-04 10:00:00,16.46,16.52,16.46,16.52,255564.0,15.7634,15.8209,15.7634,15.8209,255564.0
2016-11-04 10:05:00,16.52,16.53,16.5,16.51,143196.0,15.8209,15.8305,15.8017,15.8113,143196.0
2016-11-04 10:10:00,16.51,16.53,16.5,16.5,202212.0,15.8113,15.8305,15.8017,15.8017,202212.0
2016-11-04 10:15:00,16.51,16.53,16.48,16.53,71436.0,15.8113,15.8305,15.7826,15.8305,71436.0
2016-11-04 10:20:00,16.52,16.54,16.52,16.53,198052.0,15.8209,15.84,15.8209,15.8305,198052.0
2016-11-04 10:25:00,16.53,16.55,16.51,16.54,264780.0,15.8305,15.8496,15.8113,15.84,264780.0
2016-11-04 10:30:00,16.54,16.58,16.52,16.55,292908.0,15.84,15.8783,15.8209,15.8496,292908.0
2016-11-04 10:35:00,16.55,16.58,16.54,16.58,197320.0,15.8496,15.8783,15.84,15.8783,197320.0
2016-11-04 10:40:00,16.58,16.59,16.57,16.58,148240.0,15.8783,15.8879,15.8688,15.8783,148240.0
2016-11-04 10:45:00,16.58,16.59,16.56,16.57,116208.0,15.8783,15.8879,15.8592,15.8688,116208.0
2016-11-04 10:50:00,16.57,16.59,16.57,16.58,84012.0,15.8688,15.8879,15.8688,15.8783,84012.0
2016-11-04 10:55:00,16.58,16.58,16.56,16.57,151584.0,15.8783,15.8783,15.8592,15.8688,151584.0
2016-11-04 11:00:00,16.57,16.63,16.56,16.63,205988.0,15.8688,15.9262,15.8592,15.9262,205988.0
2016-11-04 11:05:00,16.62,16.63,16.59,16.6,163520.0,15.9166,15.9262,15.8879,15.8975,163520.0
2016-11-04 11:10:00,16.6,16.64,16.59,16.63,118824.0,15.8975,15.9358,15.8879,15.9262,118824.0
2016-11-04 11:15:00,16.63,16.63,16.61,16.63,67304.0,15.9262,15.9262,15.9071,15.9262,67304.0
2016-11-04 11:20:00,16.63,16.63,16.6,16.62,77116.0,15.9262,15.9262,15.8975,15.9166,77116.0
2016-11-04 11:25:00,16.61,16.63,16.61,16.62,155900.0,15.9071,15.9262,15.9071,15.9166,155900.0
2016-11-04 11:30:00,16.62,16.63,16.57,16.6,389376.0,15.9166,15.9262,15.8688,15.8975,389376.0
2016-11-04 11:35:00,16.59,16.6,16.56,16.58,60344.0,15.8879,15.8975,15.8592,15.8783,60344.0
2016-11-04 11:40:00,16.59,16.6,16.57,16.6,38240.0,15.8879,15.8975,15.8688,15.8975,38240.0
2016-11-04 11:45:00,16.6,16.6,16.58,16.59,81580.0,15.8975,15.8975,15.8783,15.8879,81580.0
2016-11-04 11:50:00,16.59,16.59,16.57,16.59,39996.0,15.8879,15.8879,15.8688,15.8879,39996.0
2016-11-04 11:55:00,16.59,16.6,16.58,16.59,70760.0,15.8879,15.8975,15.8783,15.8879,70760.0
2016-11-04 12:00:00,16.59,16.61,16.59,16.61,91600.0,15.8879,15.9071,15.8879,15.9071,91600.0
2016-11-04 12:05:00,16.6,16.62,16.59,16.61,139148.0,15.8975,15.9166,15.8879,15.9071,139148.0
2016-11-04 12:10:00,16.62,16.65,16.61,16.65,86496.0,15.9166,15.9454,15.9071,15.9454,86496.0
2016-11-04 12:15:00,16.65,16.67,16.65,16.65,265664.0,15.9454,15.9645,15.9454,15.9454,265664.0
2016-11-04 12:20:00,16.65,16.65,16.63,16.65,137400.0,15.9454,15.9454,15.9262,15.9454,137400.0
2016-11-04 12:25:00,16.65,16.66,16.64,16.64,97968.0,15.9454,15.9549,15.9358,15.9358,97968.0
2016-11-04 12:30:00,16.65,16.65,16.63,16.64,51920.0,15.9454,15.9454,15.9262,15.9358,51920.0
2016-11-04 12:35:00,16.64,16.64,16.63,16.63,62804.0,15.9358,15.9358,15.9262,15.9262,62804.0
2016-11-04 12:40:00,16.63,16.64,16.63,16.63,23640.0,15.9262,15.9358,15.9262,15.9262,23640.0
2016-11-04 12:45:00,16.63,16.64,16.63,16.64,26116.0,15.9262,15.9358,15.9262,15.9358,26116.0
2016-11-04 12:50:00,16.64,16.65,16.63,16.63,26600.0,15.9358,15.9454,15.9262,15.9262,26600.0
2016-11-04 12:55:00,16.63,16.65,16.63,16.65,88960.0,15.9262,15.9454,15.9262,15.9454,88960.0
2016-11-04 13:00:00,16.65,16.65,16.64,16.64,21280.0,15.9454,15.9454,15.9358,15.9358,21280.0
2016-11-04 13:05:00,16.64,16.66,16.64,16.65,117544.0,15.9358,15.9549,15.9358,15.9454,117544.0
2016-11-04 13:10:00,16.65,16.66,16.64,16.65,47688.0,15.9454,15.9549,15.9358,15.9454,47688.0
2016-11-04 13:15:00,16.66,16.66,16.65,16.65,37804.0,15.9549,15.9549,15.9454,15.9454,37804.0
2016-11-04 13:20:00,16.65,16.66,16.64,16.64,27600.0,15.9454,15.9549,15.9358,15.9358,27600.0
2016-11-04 13:25:00,16.64,16.64,16.62,16.63,94596.0,15.9358,15.9358,15.9166,15.9262,94596.0
2016-11-04 13:30:00,16.62,16.64,16.62,16.64,22000.0,15.9166,15.9358,15.9166,15.9358,22000.0
2016-11-04 13:35:00,16.64,16.65,16.64,16.64,43404.0,15.9358,15.9454,15.9358,15.9358,43404.0
2016-11-04 13:40:00,16.65,16.66,16.64,16.64,150920.0,15.9454,15.9549,15.9358,15.9358,150920.0
2016-11-04 13:45:00,16.64,16.65,16.63,16.64,57020.0,15.9358,15.9454,15.9262,15.9358,57020.0
2016-11-04 13:50:00,16.64,16.64,16.63,16.63,50200.0,15.9358,15.9358,15.9262,15.9262,50200.0
2016-11-04 13:55:00,16.63,16.64,16.63,16.64,10020.0,15.9262,15.9358,15.9262,15.9358,10020.0
2016-11-04 14:00:00,16.64,16.64,16.62,16.62,48732.0,15.9358,15.9358,15.9166,15.9166,48732.0
2016-11-04 14:05:00,16.63,16.63,16.61,16.61,56988.0,15.9262,15.9262,15.9071,15.9071,56988.0
2016-11-04 14:10:00,16.61,16.64,16.61,16.63,62788.0,15.9071,15.9358,15.9071,15.9262,62788.0
2016-11-04 14:15:00,16.64,16.64,16.63,16.63,30100.0,15.9358,15.9358,15.9262,15.9262,30100.0
2016-11-04 14:20:00,16.63,16.64,16.62,16.63,36060.0,15.9262,15.9358,15.9166,15.9262,36060.0
2016-11-04 14:25:00,16.63,16.63,16.61,16.62,17200.0,15.9262,15.9262,15.9071,15.9166,17200.0
2016-11-04 14:30:00,16.62,16.62,16.59,16.6,48392.0,15.9166,15.9166,15.8879,15.8975,48392.0
2016-11-04 14:35:00,16.6,16.6,16.58,16.58,75016.0,15.8975,15.8975,15.8783,15.8783,75016.0
2016-11-04 14:40:00,16.59,16.6,16.59,16.59,39432.0,15.8879,15.8975,15.8879,15.8879,39432.0
2016-11-04 14:45:00,16.6,16.6,16.55,16.56,87808.0,15.8975,15.8975,15.8496,15.8592,87808.0
2016-11-04 14:50:00,16.56,16.58,16.55,16.56,127796.0,15.8592,15.8783,15.8496,15.8592,127796.0
2016-11-04 14:55:00,16.55,16.57,16.55,16.55,103064.0,15.8496,15.8688,15.8496,15.8496,103064.0
2016-11-04 15:00:00,16.55,16.55,16.52,16.53,318996.0,15.8496,15.8496,15.8209,15.8305,318996.0
2016-11-04 15:05:00,16.53,16.53,16.5,16.5,295972.0,15.8305,15.8305,15.8017,15.8017,295972.0
2016-11-04 15:10:00,16.5,16.53,16.49,16.53,132204.0,15.8017,15.8305,15.7921,15.8305,132204.0
2016-11-04 15:15:00,16.53,16.54,16.52,16.52,38604.0,15.8305,15.84,15.8209,15.8209,38604.0
2016-11-04 15:20:00,16.52,16.53,16.51,16.52,27012.0,15.8209,15.8305,15.8113,15.8209,27012.0
2016-11-04 15:25:00,16.52,16.54,16.51,16.52,64552.0,15.8209,15.84,15.8113,15.8209,64552.0
2016-11-04 15:30:00,16.52,16.52,16.5,16.5,66052.0,15.8209,15.8209,15.8017,15.8017,66052.0
2016-11-04 15:35:00,16.5,16.5,16.46,16.49,252536.0,15.8017,15.8017,15.7634,15.7921,252536.0
2016-11-04 15:40:00,16.49,16.49,16.47,16.48,144660.0,15.7921,15.7921,15.773,15.7826,144660.0
2016-11-04 15:45:00,16.48,16.48,16.44,16.47,393688.0,15.7826,15.7826,15.7443,15.773,393688.0
2016-11-04 15:50:00,16.47,16.47,16.43,16.46,375688.0,15.773,15.773,15.7347,15.7634,375688.0
2016-11-04 15:55:00,16.46,16.47,16.44,16.45,545372.0,15.7634,15.773,15.7443,15.7538,545372.0
2016-11-07 09:30:00,16.91,16.93,16.89,16.9,898196.0,16.1944,16.2135,16.1752,16.1848,898196.0
2016-11-07 09:35:00,16.91,16.96,16.91,16.95,687560.0,16.1944,16.2423,16.1944,16.2327,687560.0
2016-11-07 09:40:00,16.95,16.96,16.95,16.96,558032.0,16.2327,16.2423,16.2327,16.2423,558032.0
2016-11-07 09:45:00,16.96,16.97,16.94,16.94,269116.0,16.2423,16.2518,16.2231,16.2231,269116.0
2016-11-07 09:50:00,16.94,16.96,16.94,16.95,194540.0,16.2231,16.2423,16.2231,16.2327,194540.0
2016-11-07 09:55:00,16.95,16.96,16.95,16.95,146340.0,16.2327,16.2423,16.2327,16.2327,146340.0
2016-11-07 10:00:00,16.96,16.98,16.96,16.96,123384.0,16.2423,16.2614,16.2423,16.2423,123384.0
2016-11-07 10:05:00,16.96,16.97,16.96,16.97,116100.0,16.2423,16.2518,16.2423,16.2518,116100.0
2016-11-07 10:10:00,16.97,16.97,16.95,16.96,90272.0,16.2518,16.2518,16.2327,16.2423,90272.0
2016-11-07 10:15:00,16.95,16.97,16.95,16.97,111556.0,16.2327,16.2518,16.2327,16.2518,111556.0
2016-11-07 10:20:00,16.96,16.98,16.96,16.97,60104.0,16.2423,16.2614,16.2423,16.2518,60104.0
2016-11-07 10:25:00,16.97,16.97,16.96,16.97,98652.0,16.2518,16.2518,16.2423,16.2518,98652.0
2016-11-07 10:30:00,16.98,17.02,16.97,17.02,379576.0,16.2614,16.2997,16.2518,16.2997,379576.0
2016-11-07 10:35:00,17.02,17.03,17.01,17.01,102632.0,16.2997,16.3093,16.2901,16.2901,102632.0
2016-11-07 10:40:00,17.01,17.02,17.0,17.0,163148.0,16.2901,16.2997,16.2806,16.2806,163148.0
2016-11-07 10:45:00,17.01,17.02,17.0,17.01,97368.0,16.2901,16.2997,16.2806,16.2901,97368.0
2016-11-07 10:50:00,17.01,17.02,17.0,17.01,266084.0,16.2901,16.2997,16.2806,16.2901,266084.0
2016-11-07 10:55:00,17.01,17.05,17.01,17.05,195300.0,16.2901,16.3284,16.2901,16.3284,195300.0
2016-11-07 11:00:00,17.05,17.06,17.05,17.06,164280.0,16.3284,16.338,16.3284,16.338,164280.0
2016-11-07 11:05:00,17.06,17.08,17.05,17.07,4455564.0,16.338,16.3572,16.3284,16.3476,4455564.0
2016-11-07 11:10:00,17.07,17.08,17.06,17.07,287976.0,16.3476,16.3572,16.338,16.3476,287976.0
2016-11-07 11:15:00,17.07,17.07,17.06,17.06,227812.0,16.3476,16.3476,16.338,16.338,227812.0
2016-11-07 11:20:00,17.06,17.07,17.05,17.05,35404.0,16.338,16.3476,16.3284,16.3284,35404.0
2016-11-07 11:25:00,17.05,17.07,17.05,17.06,169628.0,16.3284,16.3476,16.3284,16.338,169628.0
2016-11-07 11:30:00,17.06,17.08,17.06,17.08,113104.0,16.338,16.3572,16.338,16.3572,113104.0
2016-11-07 11:35:00,17.08,17.09,17.07,17.09,430024.0,16.3572,16.3668,16.3476,16.3668,430024.0
2016-11-07 11:40:00,17.09,17.11,17.09,17.1,237760.0,16.3668,16.3859,16.3668,16.3763,237760.0
2016-11-07 11:45:00,17.11,17.11,17.09,17.1,183336.0,16.3859,16.3859,16.3668,16.3763,183336.0
2016-11-07 11:50:00,17.1,17.11,17.1,17.11,142216.0,16.3763,16.3859,16.3763,16.3859,142216.0
2016-11-07 11:55:00,17.11,17.12,17.11,17.11,92660.0,16.3859,16.3955,16.3859,16.3859,92660.0
2016-11-07 12:00:00,17.12,17.14,17.12,17.13,149508.0,16.3955,16.4146,16.3955,16.4051,149508.0
2016-11-07 12:05:00,17.13,17.13,17.12,17.12,40932.0,16.4051,16.4051,16.3955,16.3955,40932.0
2016-11-07 12:10:00,17.12,17.13,17.12,17.13,27740.0,16.3955,16.4051,16.3955,16.4051,27740.0
2016-11-07 12:15:00,17.13,17.13,17.12,17.12,31356.0,16.4051,16.4051,16.3955,16.3955,31356.0
2016-11-07 12:20:00,17.12,17.13,17.11,17.12,70660.0,16.3955,16.4051,16.3859,16.3955,70660.0
2016-11-07 12:25:00,17.12,17.13,17.11,17.12,52504.0,16.3955,16.4051,16.3859,16.3955,52504.0
2016-11-07 12:30:00,17.12,17.13,17.12,17.12,53960.0,16.3955,16.4051,16.3955,16.3955,53960.0
2016-11-07 12:35:00,17.12,17.12,17.1,17.1,96708.0,16.3955,16.3955,16.3763,16.3763,96708.0
2016-11-07 12:40:00,17.1,17.11,17.09,17.11,90240.0,16.3763,16.3859,16.3668,16.3859,90240.0
2016-11-07 12:45:00,17.11,17.11,17.1,17.1,72412.0,16.3859,16.3859,16.3763,16.3763,72412.0
2016-11-07 12:50:00,17.1,17.11,17.1,17.11,57052.0,16.3763,16.3859,16.3763,16.3859,57052.0
2016-11-07 12:55:00,17.11,17.11,17.11,17.11,37664.0,16.3859,16.3859,16.3859,16.3859,37664.0
2016-11-07 13:00:00,17.11,17.13,17.11,17.11,114824.0,16.3859,16.4051,16.3859,16.3859,114824.0
2016-11-07 13:05:00,17.12,17.12,17.11,17.11,45464.0,16.3955,16.3955,16.3859,16.3859,45464.0
2016-11-07 13:10:00,17.12,17.12,17.1,17.11,26028.0,16.3955,16.3955,16.3763,16.3859,26028.0
2016-11-07 13:15:00,17.11,17.11,17.1,17.11,45688.0,16.3859,16.3859,16.3763,16.3859,45688.0
2016-11-07 13:20:00,17.11,17.11,17.1,17.11,69076.0,16.3859,16.3859,16.3763,16.3859,69076.0
2016-11-07 13:25:00,17.11,17.11,17.11,17.11,54424.0,16.3859,16.3859,16.3859,16.3859,54424.0
2016-11-07 13:30:00,17.11,17.12,17.11,17.11,72120.0,16.3859,16.3955,16.3859,16.3859,72120.0
2016-11-07 13:35:00,17.11,17.13,17.11,17.12,34652.0,16.3859,16.4051,16.3859,16.3955,34652.0
2016-11-07 13:40:00,17.12,17.12,17.11,17.11,25312.0,16.3955,16.3955,16.3859,16.3859,25312.0
2016-11-07 13:45:00,17.11,17.12,17.11,17.12,16000.0,16.3859,16.3955,16.3859,16.3955,16000.0
2016-11-07 13:50:00,17.12,17.14,17.12,17.14,74780.0,16.3955,16.4146,16.3955,16.4146,74780.0
2016-11-07 13:55:00,17.14,17.14,17.13,17.13,77596.0,16.4146,16.4146,16.4051,16.4051,77596.0
2016-11-07 14:00:00,17.13,17.14,17.13,17.13,97744.0,16.4051,16.4146,16.4051,16.4051,97744.0
2016-11-07 14:05:00,17.13,17.13,17.11,17.12,56748.0,16.4051,16.4051,16.3859,16.3955,56748.0
2016-11-07 14:10:00,17.12,17.13,17.11,17.11,72872.0,16.3955,16.4051,16.3859,16.3859,72872.0
2016-11-07 14:15:00,17.11,17.14,17.11,17.14,157308.0,16.3859,16.4146,16.3859,16.4146,157308.0
2016-11-07 14:20:00,17.14,17.14,17.13,17.13,41164.0,16.4146,16.4146,16.4051,16.4051,41164.0
2016-11-07 14:25:00,17.13,17.13,17.12,17.13,91300.0,16.4051,16.4051,16.3955,16.4051,91300.0
2016-11-07 14:30:00,17.13,17.14,17.12,17.12,44328.0,16.4051,16.4146,16.3955,16.3955,44328.0
2016-11-07 14:35:00,17.12,17.12,17.11,17.11,142840.0,16.3955,16.3955,16.3859,16.3859,142840.0
2016-11-07 14:40:00,17.11,17.11,17.08,17.09,82508.0,16.3859,16.3859,16.3572,16.3668,82508.0
2016-11-07 14:45:00,17.09,17.09,17.07,17.07,175252.0,16.3668,16.3668,16.3476,16.3476,175252.0
2016-11-07 14:50:00,17.07,17.08,17.07,17.08,84620.0,16.3476,16.3572,16.3476,16.3572,84620.0
2016-11-07 14:55:00,17.08,17.08,17.07,17.08,55788.0,16.3572,16.3572,16.3476,16.3572,55788.0
2016-11-07 15:00:00,17.08,17.09,17.06,17.07,105248.0,16.3572,16.3668,16.338,16.3476,105248.0
2016-11-07 15:05:00,17.07,17.08,17.06,17.06,32040.0,16.3476,16.3572,16.338,16.338,32040.0
2016-11-07 15:10:00,17.06,17.07,17.06,17.07,33784.0,16.338,16.3476,16.338,16.3476,33784.0
2016-11-07 15:15:00,17.07,17.1,17.06,17.09,147472.0,16.3476,16.3763,16.338,16.3668,147472.0
2016-11-07 15:20:00,17.09,17.1,17.08,17.09,127928.0,16.3668,16.3763,16.3572,16.3668,127928.0
2016-11-07 15:25:00,17.09,17.09,17.08,17.08,84536.0,16.3668,16.3668,16.3572,16.3572,84536.0
2016-11-07 15:30:00,17.08,17.08,17.06,17.06,235792.0,16.3572,16.3572,16.338,16.338,235792.0
2016-11-07 15:35:00,17.06,17.08,17.06,17.08,115792.0,16.338,16.3572,16.338,16.3572,115792.0
2016-11-07 15:40:00,17.08,17.09,17.08,17.09,161052.0,16.3572,16.3668,16.3572,16.3668,161052.0
2016-11-07 15:45:00,17.09,17.16,17.09,17.16,204200.0,16.3668,16.4338,16.3668,16.4338,204200.0
2016-11-07 15:50:00,17.15,17.17,17.14,17.16,320972.0,16.4242,16.4434,16.4146,16.4338,320972.0
2016-11-07 15:55:00,17.16,17.18,17.15,17.17,614596.0,16.4338,16.4529,16.4242,16.4434,614596.0
2016-11-08 09:30:00,17.1,17.11,17.08,17.08,265632.0,16.3763,16.3859,16.3572,16.3572,265632.0
2016-11-08 09:35:00,17.08,17.11,17.06,17.1,198448.0,16.3572,16.3859,16.338,16.3763,198448.0
2016-11-08 09:40:00,17.1,17.13,17.09,17.09,217368.0,16.3763,16.4051,16.3668,16.3668,217368.0
2016-11-08 09:45:00,17.1,17.1,17.07,17.07,113552.0,16.3763,16.3763,16.3476,16.3476,113552.0
2016-11-08 09:50:00,17.08,17.08,17.05,17.07,208316.0,16.3572,16.3572,16.3284,16.3476,208316.0
2016-11-08 09:55:00,17.07,17.08,17.06,17.08,87748.0,16.3476,16.3572,16.338,16.3572,87748.0
2016-11-08 10:00:00,17.07,17.1,17.07,17.09,118236.0,16.3476,16.3763,16.3476,16.3668,118236.0
2016-11-08 10:05:00,17.1,17.1,17.07,17.07,89020.0,16.3763,16.3763,16.3476,16.3476,89020.0
2016-11-08 10:10:00,17.08,17.09,17.07,17.08,50800.0,16.3572,16.3668,16.3476,16.3572,50800.0
2016-11-08 10:15:00,17.08,17.1,17.07,17.1,241768.0,16.3572,16.3763,16.3476,16.3763,241768.0
2016-11-08 10:20:00,17.1,17.12,17.1,17.11,298496.0,16.3763,16.3955,16.3763,16.3859,298496.0
2016-11-08 10:25:00,17.11,17.12,17.11,17.11,71624.0,16.3859,16.3955,16.3859,16.3859,71624.0
2016-11-08 10:30:00,17.11,17.14,17.11,17.12,203060.0,16.3859,16.4146,16.3859,16.3955,203060.0
2016-11-08 10:35:00,17.12,17.12,17.11,17.11,46000.0,16.3955,16.3955,16.3859,16.3859,46000.0
2016-11-08 10:40:00,17.11,17.11,17.1,17.11,53772.0,16.3859,16.3859,16.3763,16.3859,53772.0
2016-11-08 10:45:00,17.11,17.15,17.11,17.14,71204.0,16.3859,16.4242,16.3859,16.4146,71204.0
2016-11-08 10:50:00,17.15,17.15,17.13,17.13,57844.0,16.4242,16.4242,16.4051,16.4051,57844.0
2016-11-08 10:55:00,17.13,17.15,17.13,17.15,77528.0,16.4051,16.4242,16.4051,16.4242,77528.0
2016-11-08 11:00:00,17.15,17.16,17.14,17.15,100520.0,16.4242,16.4338,16.4146,16.4242,100520.0
2016-11-08 11:05:00,17.15,17.2,17.15,17.2,124212.0,16.4242,16.4721,16.4242,16.4721,124212.0
2016-11-08 11:10:00,17.2,17.25,17.2,17.25,216016.0,16.4721,16.52,16.4721,16.52,216016.0
2016-11-08 11:15:00,17.25,17.28,17.25,17.27,160184.0,16.52,16.5487,16.52,16.5391,160184.0
2016-11-08 11:20:00,17.27,17.3,17.26,17.26,158020.0,16.5391,16.5679,16.5296,16.5296,158020.0
2016-11-08 11:25:00,17.27,17.27,17.25,17.26,110816.0,16.5391,16.5391,16.52,16.5296,110816.0
2016-11-08 11:30:00,17.26,17.32,17.26,17.31,226644.0,16.5296,16.587,16.5296,16.5774,226644.0
2016-11-08 11:35:00,17.32,17.32,17.29,17.3,152972.0,16.587,16.587,16.5583,16.5679,152972.0
2016-11-08 11:40:00,17.3,17.31,17.29,17.3,63296.0,16.5679,16.5774,16.5583,16.5679,63296.0
2016-11-08 11:45:00,17.31,17.31,17.3,17.3,79120.0,16.5774,16.5774,16.5679,16.5679,79120.0
2016-11-08 11:50:00,17.3,17.32,17.3,17.31,49740.0,16.5679,16.587,16.5679,16.5774,49740.0
2016-11-08 11:55:00,17.31,17.34,17.3,17.34,165476.0,16.5774,16.6062,16.5679,16.6062,165476.0
2016-11-08 12:00:00,17.34,17.36,17.34,17.34,125944.0,16.6062,16.6253,16.6062,16.6062,125944.0
2016-11-08 12:05:00,17.34,17.37,17.34,17.37,132388.0,16.6062,16.6349,16.6062,16.6349,132388.0
2016-11-08 12:10:00,17.37,17.39,17.36,17.38,123388.0,16.6349,16.6541,16.6253,16.6445,123388.0
2016-11-08 12:15:00,17.38,17.41,17.38,17.39,146684.0,16.6445,16.6732,16.6445,16.6541,146684.0
2016-11-08 12:20:00,17.38,17.42,17.38,17.41,77460.0,16.6445,16.6828,16.6445,16.6732,77460.0
2016-11-08 12:25:00,17.41,17.41,17.39,17.4,108160.0,16.6732,16.6732,16.6541,16.6636,108160.0
2016-11-08 12:30:00,17.4,17.4,17.36,17.37,93648.0,16.6636,16.6636,16.6253,16.6349,93648.0
2016-11-08 12:35:00,17.36,17.38,17.36,17.38,40040.0,16.6253,16.6445,16.6253,16.6445,40040.0
2016-11-08 12:40:00,17.37,17.39,17.37,17.39,55480.0,16.6349,16.6541,16.6349,16.6541,55480.0
2016-11-08 12:45:00,17.38,17.4,17.38,17.4,45208.0,16.6445,16.6636,16.6445,16.6636,45208.0
2016-11-08 12:50:00,17.4,17.42,17.4,17.42,160212.0,16.6636,16.6828,16.6636,16.6828,160212.0
2016-11-08 12:55:00,17.42,17.43,17.41,17.42,695176.0,16.6828,16.6924,16.6732,16.6828,695176.0
2016-11-08 13:00:00,17.43,17.43,17.4,17.4,259800.0,16.6924,16.6924,16.6636,16.6636,259800.0
2016-11-08 13:05:00,17.41,17.41,17.35,17.36,149940.0,16.6732,16.6732,16.6157,16.6253,149940.0
2016-11-08 13:10:00,17.36,17.39,17.36,17.39,101740.0,16.6253,16.6541,16.6253,16.6541,101740.0
2016-11-08 13:15:00,17.39,17.39,17.35,17.36,104480.0,16.6541,16.6541,16.6157,16.6253,104480.0
2016-11-08 13:20:00,17.36,17.37,17.35,17.35,67620.0,16.6253,16.6349,16.6157,16.6157,67620.0
2016-11-08 13:25:00,17.36,17.37,17.35,17.36,46724.0,16.6253,16.6349,16.6157,16.6253,46724.0
2016-11-08 13:30:00,17.36,17.39,17.36,17.39,51920.0,16.6253,16.6541,16.6253,16.6541,51920.0
2016-11-08 13:35:00,17.38,17.4,17.38,17.39,63460.0,16.6445,16.6636,16.6445,16.6541,63460.0
2016-11-08 13:40:00,17.39,17.4,17.39,17.39,76300.0,16.6541,16.6636,16.6541,16.6541,76300.0
2016-11-08 13:45:00,17.39,17.39,17.37,17.38,48008.0,16.6541,16.6541,16.6349,16.6445,48008.0
2016-11-08 13:50:00,17.38,17.38,17.36,17.36,40156.0,16.6445,16.6445,16.6253,16.6253,40156.0
2016-11-08 13:55:00,17.36,17.37,17.36,17.36,29280.0,16.6253,16.6349,16.6253,16.6253,29280.0
2016-11-08 14:00:00,17.36,17.36,17.35,17.35,54780.0,16.6253,16.6253,16.6157,16.6157,54780.0
2016-11-08 14:05:00,17.36,17.36,17.34,17.34,32036.0,16.6253,16.6253,16.6062,16.6062,32036.0
2016-11-08 14:10:00,17.34,17.34,17.31,17.31,100188.0,16.6062,16.6062,16.5774,16.5774,100188.0
2016-11-08 14:15:00,17.31,17.31,17.29,17.31,692000.0,16.5774,16.5774,16.5583,16.5774,692000.0
2016-11-08 14:20:00,17.31,17.34,17.31,17.32,103620.0,16.5774,16.6062,16.5774,16.587,103620.0
2016-11-08 14:25:00,17.32,17.33,17.31,17.32,137500.0,16.587,16.5966,16.5774,16.587,137500.0
2016-11-08 14:30:00,17.31,17.32,17.29,17.29,106880.0,16.5774,16.587,16.5583,16.5583,106880.0
2016-11-08 14:35:00,17.29,17.29,17.28,17.29,191244.0,16.5583,16.5583,16.5487,16.5583,191244.0
2016-11-08 14:40:00,17.29,17.3,17.26,17.26,157564.0,16.5583,16.5679,16.5296,16.5296,157564.0
2016-11-08 14:45:00,17.26,17.28,17.24,17.27,148632.0,16.5296,16.5487,16.5104,16.5391,148632.0
2016-11-08 14:50:00,17.27,17.3,17.27,17.29,208008.0,16.5391,16.5679,16.5391,16.5583,208008.0
2016-11-08 14:55:00,17.29,17.3,17.28,17.29,33300.0,16.5583,16.5679,16.5487,16.5583,33300.0
2016-11-08 15:00:00,17.29,17.29,17.28,17.29,76276.0,16.5583,16.5583,16.5487,16.5583,76276.0
2016-11-08 15:05:00,17.29,17.35,17.29,17.35,138268.0,16.5583,16.6157,16.5583,16.6157,138268.0
2016-11-08 15:10:00,17.35,17.36,17.33,17.34,68064.0,16.6157,16.6253,16.5966,16.6062,68064.0
2016-11-08 15:15:00,17.34,17.34,17.32,17.33,359920.0,16.6062,16.6062,16.587,16.5966,359920.0
2016-11-08 15:20:00,17.33,17.35,17.33,17.35,65616.0,16.5966,16.6157,16.5966,16.6157,65616.0
2016-11-08 15:25:00,17.35,17.36,17.34,17.35,78120.0,16.6157,16.6253,16.6062,16.6157,78120.0
2016-11-08 15:30:00,17.35,17.39,17.35,17.38,616976.0,16.6157,16.6541,16.6157,16.6445,616976.0
2016-11-08 15:35:00,17.38,17.39,17.37,17.39,196364.0,16.6445,16.6541,16.6349,16.6541,196364.0
2016-11-08 15:40:00,17.39,17.39,17.37,17.38,263380.0,16.6541,16.6541,16.6349,16.6445,263380.0
2016-11-08 15:45:00,17.38,17.4,17.37,17.37,220972.0,16.6445,16.6636,16.6349,16.6349,220972.0
2016-11-08 15:50:00,17.37,17.38,17.29,17.31,790464.0,16.6349,16.6445,16.5583,16.5774,790464.0
2016-11-08 15:55:00,17.31,17.32,17.29,17.32,997380.0,16.5774,16.587,16.5583,16.587,997380.0
2016-11-09 09:30:00,17.04,17.3,17.0,17.21,2091680.0,16.3189,16.5679,16.2806,16.4817,2091680.0
2016-11-09 09:35:00,17.22,17.26,17.13,17.13,765584.0,16.4912,16.5296,16.4051,16.4051,765584.0
2016-11-09 09:40:00,17.15,17.21,17.1,17.21,739284.0,16.4242,16.4817,16.3763,16.4817,739284.0
2016-11-09 09:45:00,17.2,17.36,17.19,17.34,1154912.0,16.4721,16.6253,16.4625,16.6062,1154912.0
2016-11-09 09:50:00,17.34,17.4,17.31,17.39,679056.0,16.6062,16.6636,16.5774,16.6541,679056.0
2016-11-09 09:55:00,17.39,17.41,17.34,17.38,394204.0,16.6541,16.6732,16.6062,16.6445,394204.0
2016-11-09 10:00:00,17.38,17.38,17.28,17.28,576212.0,16.6445,16.6445,16.5487,16.5487,576212.0
2016-11-09 10:05:00,17.27,17.31,17.23,17.24,390436.0,16.5391,16.5774,16.5008,16.5104,390436.0
2016-11-09 10:10:00,17.24,17.27,17.2,17.25,564412.0,16.5104,16.5391,16.4721,16.52,564412.0
2016-11-09 10:15:00,17.25,17.26,17.16,17.17,436768.0,16.52,16.5296,16.4338,16.4434,436768.0
2016-11-09 10:20:00,17.16,17.2,17.16,17.17,200868.0,16.4338,16.4721,16.4338,16.4434,200868.0
2016-11-09 10:25:00,17.17,17.25,17.17,17.24,301492.0,16.4434,16.52,16.4434,16.5104,301492.0
2016-11-09 10:30:00,17.24,17.25,17.17,17.19,199348.0,16.5104,16.52,16.4434,16.4625,199348.0
2016-11-09 10:35:00,17.2,17.2,17.16,17.18,284828.0,16.4721,16.4721,16.4338,16.4529,284828.0
2016-11-09 10:40:00,17.18,17.23,17.17,17.21,231860.0,16.4529,16.5008,16.4434,16.4817,231860.0
2016-11-09 10:45:00,17.21,17.23,17.18,17.19,227528.0,16.4817,16.5008,16.4529,16.4625,227528.0
2016-11-09 10:50:00,17.19,17.26,17.18,17.25,298404.0,16.4625,16.5296,16.4529,16.52,298404.0
2016-11-09 10:55:00,17.25,17.3,17.25,17.28,338936.0,16.52,16.5679,16.52,16.5487,338936.0
2016-11-09 11:00:00,17.28,17.33,17.28,17.33,543992.0,16.5487,16.5966,16.5487,16.5966,543992.0
2016-11-09 11:05:00,17.33,17.36,17.32,17.34,241120.0,16.5966,16.6253,16.587,16.6062,241120.0
2016-11-09 11:10:00,17.34,17.41,17.34,17.41,642368.0,16.6062,16.6732,16.6062,16.6732,642368.0
2016-11-09 11:15:00,17.41,17.44,17.4,17.43,884164.0,16.6732,16.7019,16.6636,16.6924,884164.0
2016-11-09 11:20:00,17.43,17.48,17.42,17.46,927744.0,16.6924,16.7402,16.6828,16.7211,927744.0
2016-11-09 11:25:00,17.46,17.49,17.43,17.48,943304.0,16.7211,16.7498,16.6924,16.7402,943304.0
2016-11-09 11:30:00,17.49,17.58,17.49,17.57,667416.0,16.7498,16.836,16.7498,16.8264,667416.0
2016-11-09 11:35:00,17.57,17.6,17.56,17.6,542840.0,16.8264,16.8552,16.8169,16.8552,542840.0
2016-11-09 11:40:00,17.6,17.6,17.54,17.57,403452.0,16.8552,16.8552,16.7977,16.8264,403452.0
2016-11-09 11:45:00,17.57,17.67,17.57,17.67,498896.0,16.8264,16.9222,16.8264,16.9222,498896.0
2016-11-09 11:50:00,17.67,17.71,17.65,17.68,569196.0,16.9222,16.9605,16.9031,16.9318,569196.0
2016-11-09 11:55:00,17.68,17.68,17.61,17.63,564168.0,16.9318,16.9318,16.8647,16.8839,564168.0
2016-11-09 12:00:00,17.63,17.65,17.58,17.58,514960.0,16.8839,16.9031,16.836,16.836,514960.0
2016-11-09 12:05:00,17.58,17.59,17.51,17.52,407892.0,16.836,16.8456,16.769,16.7786,407892.0
2016-11-09 12:10:00,17.52,17.55,17.49,17.53,334780.0,16.7786,16.8073,16.7498,16.7881,334780.0
2016-11-09 12:15:00,17.53,17.58,17.53,17.55,161488.0,16.7881,16.836,16.7881,16.8073,161488.0
2016-11-09 12:20:00,17.55,17.58,17.55,17.55,210976.0,16.8073,16.836,16.8073,16.8073,210976.0
2016-11-09 12:25:00,17.55,17.57,17.53,17.56,200652.0,16.8073,16.8264,16.7881,16.8169,200652.0
2016-11-09 12:30:00,17.56,17.6,17.53,17.59,253608.0,16.8169,16.8552,16.7881,16.8456,253608.0
2016-11-09 12:35:00,17.59,17.62,17.56,17.56,291964.0,16.8456,16.8743,16.8169,16.8169,291964.0
2016-11-09 12:40:00,17.57,17.61,17.57,17.6,247280.0,16.8264,16.8647,16.8264,16.8552,247280.0
2016-11-09 12:45:00,17.6,17.6,17.55,17.57,219556.0,16.8552,16.8552,16.8073,16.8264,219556.0
2016-11-09 12:50:00,17.57,17.59,17.56,17.59,152384.0,16.8264,16.8456,16.8169,16.8456,152384.0
2016-11-09 12:55:00,17.59,17.64,17.59,17.63,230384.0,16.8456,16.8935,16.8456,16.8839,230384.0
2016-11-09 13:00:00,17.63,17.65,17.6,17.61,172932.0,16.8839,16.9031,16.8552,16.8647,172932.0
2016-11-09 13:05:00,17.62,17.67,17.61,17.62,212996.0,16.8743,16.9222,16.8647,16.8743,212996.0
2016-11-09 13:10:00,17.63,17.67,17.61,17.67,118328.0,16.8839,16.9222,16.8647,16.9222,118328.0
2016-11-09 13:15:00,17.66,17.67,17.61,17.62,201284.0,16.9126,16.9222,16.8647,16.8743,201284.0
2016-11-09 13:20:00,17.62,17.62,17.51,17.51,365388.0,16.8743,16.8743,16.769,16.769,365388.0
2016-11-09 13:25:00,17.51,17.55,17.51,17.54,219876.0,16.769,16.8073,16.769,16.7977,219876.0
2016-11-09 13:30:00,17.54,17.57,17.53,17.57,184680.0,16.7977,16.8264,16.7881,16.8264,184680.0
2016-11-09 13:35:00,17.58,17.6,17.57,17.59,126032.0,16.836,16.8552,16.8264,16.8456,126032.0
2016-11-09 13:40:00,17.59,17.65,17.59,17.65,168928.0,16.8456,16.9031,16.8456,16.9031,168928.0
2016-11-09 13:45:00,17.64,17.65,17.61,17.65,217192.0,16.8935,16.9031,16.8647,16.9031,217192.0
2016-11-09 13:50:00,17.65,17.66,17.64,17.66,250460.0,16.9031,16.9126,16.8935,16.9126,250460.0
2016-11-09 13:55:00,17.65,17.67,17.6,17.6,172996.0,16.9031,16.9222,16.8552,16.8552,172996.0
2016-11-09 14:00:00,17.6,17.64,17.59,17.62,81892.0,16.8552,16.8935,16.8456,16.8743,81892.0
2016-11-09 14:05:00,17.61,17.64,17.61,17.63,51948.0,16.8647,16.8935,16.8647,16.8839,51948.0
2016-11-09 14:10:00,17.63,17.67,17.61,17.63,164288.0,16.8839,16.9222,16.8647,16.8839,164288.0
2016-11-09 14:15:00,17.63,17.66,17.62,17.63,123284.0,16.8839,16.9126,16.8743,16.8839,123284.0
2016-11-09 14:20:00,17.64,17.67,17.63,17.67,151196.0,16.8935,16.9222,16.8839,16.9222,151196.0
2016-11-09 14:25:00,17.66,17.69,17.64,17.66,371288.0,16.9126,16.9414,16.8935,16.9126,371288.0
2016-11-09 14:30:00,17.66,17.71,17.66,17.7,313060.0,16.9126,16.9605,16.9126,16.9509,313060.0
2016-11-09 14:35:00,17.7,17.75,17.67,17.75,308084.0,16.9509,16.9988,16.9222,16.9988,308084.0
2016-11-09 14:40:00,17.75,17.77,17.75,17.77,288912.0,16.9988,17.018,16.9988,17.018,288912.0
2016-11-09 14:45:00,17.77,17.78,17.74,17.75,256240.0,17.018,17.0276,16.9892,16.9988,256240.0
2016-11-09 14:50:00,17.75,17.75,17.7,17.72,186108.0,16.9988,16.9988,16.9509,16.9701,186108.0
2016-11-09 14:55:00,17.72,17.73,17.7,17.71,89104.0,16.9701,16.9797,16.9509,16.9605,89104.0
2016-11-09 15:00:00,17.71,17.75,17.71,17.75,233160.0,16.9605,16.9988,16.9605,16.9988,233160.0
2016-11-09 15:05:00,17.75,17.75,17.72,17.74,88304.0,16.9988,16.9988,16.9701,16.9892,88304.0
2016-11-09 15:10:00,17.74,17.77,17.74,17.76,280768.0,16.9892,17.018,16.9892,17.0084,280768.0
2016-11-09 15:15:00,17.76,17.8,17.75,17.8,1099996.0,17.0084,17.0467,16.9988,17.0467,1099996.0
2016-11-09 15:20:00,17.81,17.81,17.78,17.79,360472.0,17.0563,17.0563,17.0276,17.0371,360472.0
2016-11-09 15:25:00,17.79,17.81,17.77,17.78,187604.0,17.0371,17.0563,17.018,17.0276,187604.0
2016-11-09 15:30:00,17.78,17.78,17.71,17.72,363752.0,17.0276,17.0276,16.9605,16.9701,363752.0
2016-11-09 15:35:00,17.73,17.74,17.69,17.71,426604.0,16.9797,16.9892,16.9414,16.9605,426604.0
2016-11-09 15:40:00,17.7,17.72,17.68,17.72,290724.0,16.9509,16.9701,16.9318,16.9701,290724.0
2016-11-09 15:45:00,17.72,17.72,17.64,17.68,725060.0,16.9701,16.9701,16.8935,16.9318,725060.0
2016-11-09 15:50:00,17.68,17.72,17.68,17.69,437844.0,16.9318,16.9701,16.9318,16.9414,437844.0
2016-11-09 15:55:00,17.69,17.72,17.67,17.7,1176120.0,16.9414,16.9701,16.9222,16.9509,1176120.0
2016-11-10 09:30:00,17.85,17.88,17.84,17.86,653780.0,17.0946,17.1233,17.085,17.1042,653780.0
2016-11-10 09:35:00,17.88,17.93,17.88,17.93,452604.0,17.1233,17.1712,17.1233,17.1712,452604.0
2016-11-10 09:40:00,17.92,18.0,17.92,18.0,392592.0,17.1616,17.2382,17.1616,17.2382,392592.0
2016-11-10 09:45:00,17.99,18.01,17.98,17.98,286452.0,17.2287,17.2478,17.2191,17.2191,286452.0
2016-11-10 09:50:00,17.99,17.99,17.93,17.95,882024.0,17.2287,17.2287,17.1712,17.1904,882024.0
2016-11-10 09:55:00,17.95,17.95,17.86,17.87,332236.0,17.1904,17.1904,17.1042,17.1137,332236.0
2016-11-10 10:00:00,17.88,17.91,17.82,17.83,956228.0,17.1233,17.152,17.0659,17.0754,956228.0
2016-11-10 10:05:00,17.83,17.85,17.8,17.81,704288.0,17.0754,17.0946,17.0467,17.0563,704288.0
2016-11-10 10:10:00,17.81,17.81,17.72,17.74,742556.0,17.0563,17.0563,16.9701,16.9892,742556.0
2016-11-10 10:15:00,17.75,17.79,17.72,17.72,349976.0,16.9988,17.0371,16.9701,16.9701,349976.0
2016-11-10 10:20:00,17.73,17.77,17.72,17.74,177964.0,16.9797,17.018,16.9701,16.9892,177964.0
2016-11-10 10:25:00,17.74,17.75,17.63,17.63,712664.0,16.9892,16.9988,16.8839,16.8839,712664.0
2016-11-10 10:30:00,17.63,17.7,17.63,17.66,584472.0,16.8839,16.9509,16.8839,16.9126,584472.0
2016-11-10 10:35:00,17.65,17.67,17.5,17.53,491188.0,16.9031,16.9222,16.7594,16.7881,491188.0
2016-11-10 10:40:00,17.53,17.66,17.53,17.66,636768.0,16.7881,16.9126,16.7881,16.9126,636768.0
2016-11-10 10:45:00,17.66,17.71,17.64,17.66,450716.0,16.9126,16.9605,16.8935,16.9126,450716.0
2016-11-10 10:50:00,17.67,17.69,17.61,17.61,742136.0,16.9222,16.9414,16.8647,16.8647,742136.0
2016-11-10 10:55:00,17.61,17.65,17.54,17.55,489440.0,16.8647,16.9031,16.7977,16.8073,489440.0
2016-11-10 11:00:00,17.55,17.63,17.52,17.53,482620.0,16.8073,16.8839,16.7786,16.7881,482620.0
2016-11-10 11:05:00,17.54,17.61,17.54,17.56,380432.0,16.7977,16.8647,16.7977,16.8169,380432.0
2016-11-10 11:10:00,17.56,17.59,17.51,17.59,459308.0,16.8169,16.8456,16.769,16.8456,459308.0
2016-11-10 11:15:00,17.59,17.63,17.57,17.6,266040.0,16.8456,16.8839,16.8264,16.8552,266040.0
2016-11-10 11:20:00,17.61,17.69,17.61,17.68,765632.0,16.8647,16.9414,16.8647,16.9318,765632.0
2016-11-10 11:25:00,17.68,17.7,17.63,17.65,495760.0,16.9318,16.9509,16.8839,16.9031,495760.0
2016-11-10 11:30:00,17.65,17.67,17.63,17.64,247132.0,16.9031,16.9222,16.8839,16.8935,247132.0
2016-11-10 11:35:00,17.64,17.65,17.61,17.63,351524.0,16.8935,16.9031,16.8647,16.8839,351524.0
2016-11-10 11:40:00,17.64,17.75,17.63,17.73,545612.0,16.8935,16.9988,16.8839,16.9797,545612.0
2016-11-10 11:45:00,17.73,17.78,17.7,17.7,483444.0,16.9797,17.0276,16.9509,16.9509,483444.0
2016-11-10 11:50:00,17.7,17.72,17.65,17.67,734516.0,16.9509,16.9701,16.9031,16.9222,734516.0
2016-11-10 11:55:00,17.67,17.67,17.61,17.64,1176728.0,16.9222,16.9222,16.8647,16.8935,1176728.0
2016-11-10 12:00:00,17.64,17.7,17.64,17.68,194048.0,16.8935,16.9509,16.8935,16.9318,194048.0
2016-11-10 12:05:00,17.68,17.73,17.68,17.68,103668.0,16.9318,16.9797,16.9318,16.9318,103668.0
2016-11-10 12:10:00,17.68,17.74,17.68,17.73,269788.0,16.9318,16.9892,16.9318,16.9797,269788.0
2016-11-10 12:15:00,17.73,17.75,17.7,17.72,137012.0,16.9797,16.9988,16.9509,16.9701,137012.0
2016-11-10 12:20:00,17.71,17.73,17.7,17.72,100008.0,16.9605,16.9797,16.9509,16.9701,100008.0
2016-11-10 12:25:00,17.73,17.73,17.69,17.73,153912.0,16.9797,16.9797,16.9414,16.9797,153912.0
2016-11-10 12:30:00,17.73,17.75,17.72,17.73,125628.0,16.9797,16.9988,16.9701,16.9797,125628.0
2016-11-10 12:35:00,17.73,17.75,17.71,17.71,182436.0,16.9797,16.9988,16.9605,16.9605,182436.0
2016-11-10 12:40:00,17.71,17.71,17.66,17.7,112820.0,16.9605,16.9605,16.9126,16.9509,112820.0
2016-11-10 12:45:00,17.71,17.74,17.71,17.73,118604.0,16.9605,16.9892,16.9605,16.9797,118604.0
2016-11-10 12:50:00,17.73,17.8,17.72,17.79,821864.0,16.9797,17.0467,16.9701,17.0371,821864.0
2016-11-10 12:55:00,17.79,17.82,17.78,17.81,892644.0,17.0371,17.0659,17.0276,17.0563,892644.0
2016-11-10 13:00:00,17.82,17.83,17.78,17.79,259696.0,17.0659,17.0754,17.0276,17.0371,259696.0
2016-11-10 13:05:00,17.79,17.86,17.78,17.86,588348.0,17.0371,17.1042,17.0276,17.1042,588348.0
2016-11-10 13:10:00,17.86,17.87,17.81,17.83,555400.0,17.1042,17.1137,17.0563,17.0754,555400.0
2016-11-10 13:15:00,17.83,17.86,17.82,17.83,548124.0,17.0754,17.1042,17.0659,17.0754,548124.0
2016-11-10 13:20:00,17.83,17.88,17.82,17.83,242872.0,17.0754,17.1233,17.0659,17.0754,242872.0
2016-11-10 13:25:00,17.82,17.84,17.8,17.83,622264.0,17.0659,17.085,17.0467,17.0754,622264.0
2016-11-10 13:30:00,17.84,17.86,17.82,17.83,156148.0,17.085,17.1042,17.0659,17.0754,156148.0
2016-11-10 13:35:00,17.83,17.87,17.82,17.85,605860.0,17.0754,17.1137,17.0659,17.0946,605860.0
2016-11-10 13:40:00,17.85,17.9,17.84,17.86,397284.0,17.0946,17.1425,17.085,17.1042,397284.0
2016-11-10 13:45:00,17.86,17.93,17.85,17.93,291720.0,17.1042,17.1712,17.0946,17.1712,291720.0
2016-11-10 13:50:00,17.93,17.96,17.92,17.95,136104.0,17.1712,17.1999,17.1616,17.1904,136104.0
2016-11-10 13:55:00,17.94,17.95,17.89,17.9,617788.0,17.1808,17.1904,17.1329,17.1425,617788.0
2016-11-10 14:00:00,17.9,17.91,17.88,17.91,152748.0,17.1425,17.152,17.1233,17.152,152748.0
2016-11-10 14:05:00,17.91,17.93,17.89,17.91,192340.0,17.152,17.1712,17.1329,17.152,192340.0
2016-11-10 14:10:00,17.91,17.92,17.89,17.89,201144.0,17.152,17.1616,17.1329,17.1329,201144.0
2016-11-10 14:15:00,17.9,17.9,17.85,17.87,279788.0,17.1425,17.1425,17.0946,17.1137,279788.0
2016-11-10 14:20:00,17.87,17.88,17.86,17.86,147484.0,17.1137,17.1233,17.1042,17.1042,147484.0
2016-11-10 14:25:00,17.86,17.89,17.86,17.88,98972.0,17.1042,17.1329,17.1042,17.1233,98972.0
2016-11-10 14:30:00,17.88,17.89,17.82,17.84,203000.0,17.1233,17.1329,17.0659,17.085,203000.0
2016-11-10 14:35:00,17.84,17.84,17.82,17.84,566300.0,17.085,17.085,17.0659,17.085,566300.0
2016-11-10 14:40:00,17.85,17.86,17.83,17.84,132140.0,17.0946,17.1042,17.0754,17.085,132140.0
2016-11-10 14:45:00,17.84,17.9,17.84,17.87,292512.0,17.085,17.1425,17.085,17.1137,292512.0
2016-11-10 14:50:00,17.87,17.89,17.86,17.87,162660.0,17.1137,17.1329,17.1042,17.1137,162660.0
2016-11-10 14:55:00,17.88,17.88,17.84,17.88,592700.0,17.1233,17.1233,17.085,17.1233,592700.0
2016-11-10 15:00:00,17.88,17.91,17.85,17.91,206976.0,17.1233,17.152,17.0946,17.152,206976.0
2016-11-10 15:05:00,17.9,17.9,17.85,17.87,163788.0,17.1425,17.1425,17.0946,17.1137,163788.0
2016-11-10 15:10:00,17.87,17.87,17.84,17.86,134664.0,17.1137,17.1137,17.085,17.1042,134664.0
2016-11-10 15:15:00,17.86,17.86,17.83,17.84,156912.0,17.1042,17.1042,17.0754,17.085,156912.0
2016-11-10 15:20:00,17.84,17.85,17.82,17.82,118776.0,17.085,17.0946,17.0659,17.0659,118776.0
2016-11-10 15:25:00,17.82,17.84,17.82,17.84,130136.0,17.0659,17.085,17.0659,17.085,130136.0
2016-11-10 15:30:00,17.83,17.83,17.78,17.79,242836.0,17.0754,17.0754,17.0276,17.0371,242836.0
2016-11-10 15:35:00,17.78,17.81,17.76,17.78,189652.0,17.0276,17.0563,17.0084,17.0276,189652.0
2016-11-10 15:40:00,17.78,17.78,17.75,17.78,219756.0,17.0276,17.0276,16.9988,17.0276,219756.0
2016-11-10 15:45:00,17.78,17.8,17.75,17.79,300284.0,17.0276,17.0467,16.9988,17.0371,300284.0
2016-11-10 15:50:00,17.8,17.81,17.75,17.77,167776.0,17.0467,17.0563,16.9988,17.018,167776.0
2016-11-10 15:55:00,17.77,17.8,17.75,17.77,354768.0,17.018,17.0467,16.9988,17.018,354768.0
2016-11-11 09:30:00,17.65,17.73,17.64,17.65,287952.0,16.9031,16.9797,16.8935,16.9031,287952.0
2016-11-11 09:35:00,17.65,17.67,17.63,17.66,278000.0,16.9031,16.9222,16.8839,16.9126,278000.0
2016-11-11 09:40:00,17.67,17.73,17.65,17.7,398028.0,16.9222,16.9797,16.9031,16.9509,398028.0
2016-11-11 09:45:00,17.69,17.7,17.66,17.68,234328.0,16.9414,16.9509,16.9126,16.9318,234328.0
2016-11-11 09:50:00,17.68,17.72,17.63,17.63,312256.0,16.9318,16.9701,16.8839,16.8839,312256.0
2016-11-11 09:55:00,17.64,17.65,17.61,17.64,182380.0,16.8935,16.9031,16.8647,16.8935,182380.0
2016-11-11 10:00:00,17.64,17.69,17.62,17.66,483448.0,16.8935,16.9414,16.8743,16.9126,483448.0
2016-11-11 10:05:00,17.66,17.71,17.66,17.69,250688.0,16.9126,16.9605,16.9126,16.9414,250688.0
2016-11-11 10:10:00,17.68,17.72,17.67,17.71,207296.0,16.9318,16.9701,16.9222,16.9605,207296.0
2016-11-11 10:15:00,17.71,17.72,17.65,17.65,288112.0,16.9605,16.9701,16.9031,16.9031,288112.0
2016-11-11 10:20:00,17.65,17.67,17.64,17.66,138428.0,16.9031,16.9222,16.8935,16.9126,138428.0
2016-11-11 10:25:00,17.66,17.66,17.59,17.61,253976.0,16.9126,16.9126,16.8456,16.8647,253976.0
2016-11-11 10:30:00,17.61,17.64,17.59,17.63,242048.0,16.8647,16.8935,16.8456,16.8839,242048.0
2016-11-11 10:35:00,17.63,17.65,17.59,17.64,157552.0,16.8839,16.9031,16.8456,16.8935,157552.0
2016-11-11 10:40:00,17.62,17.65,17.6,17.65,195724.0,16.8743,16.9031,16.8552,16.9031,195724.0
2016-11-11 10:45:00,17.65,17.66,17.59,17.59,199740.0,16.9031,16.9126,16.8456,16.8456,199740.0
2016-11-11 10:50:00,17.58,17.6,17.56,17.59,227008.0,16.836,16.8552,16.8169,16.8456,227008.0
2016-11-11 10:55:00,17.59,17.59,17.55,17.59,195928.0,16.8456,16.8456,16.8073,16.8456,195928.0
2016-11-11 11:00:00,17.58,17.59,17.55,17.58,297760.0,16.836,16.8456,16.8073,16.836,297760.0
2016-11-11 11:05:00,17.58,17.61,17.57,17.57,116012.0,16.836,16.8647,16.8264,16.8264,116012.0
2016-11-11 11:10:00,17.58,17.58,17.53,17.57,163952.0,16.836,16.836,16.7881,16.8264,163952.0
2016-11-11 11:15:00,17.56,17.56,17.54,17.56,223260.0,16.8169,16.8169,16.7977,16.8169,223260.0
2016-11-11 11:20:00,17.56,17.56,17.53,17.54,167424.0,16.8169,16.8169,16.7881,16.7977,167424.0
2016-11-11 11:25:00,17.54,17.56,17.52,17.55,276408.0,16.7977,16.8169,16.7786,16.8073,276408.0
2016-11-11 11:30:00,17.55,17.59,17.55,17.58,218528.0,16.8073,16.8456,16.8073,16.836,218528.0
2016-11-11 11:35:00,17.58,17.61,17.58,17.61,172128.0,16.836,16.8647,16.836,16.8647,172128.0
2016-11-11 11:40:00,17.61,17.62,17.58,17.58,316280.0,16.8647,16.8743,16.836,16.836,316280.0
2016-11-11 11:45:00,17.58,17.59,17.53,17.54,200460.0,16.836,16.8456,16.7881,16.7977,200460.0
2016-11-11 11:50:00,17.54,17.58,17.54,17.58,169332.0,16.7977,16.836,16.7977,16.836,169332.0
2016-11-11 11:55:00,17.58,17.63,17.57,17.61,165736.0,16.836,16.8839,16.8264,16.8647,165736.0
2016-11-11 12:00:00,17.61,17.64,17.6,17.62,194472.0,16.8647,16.8935,16.8552,16.8743,194472.0
2016-11-11 12:05:00,17.62,17.67,17.61,17.66,358460.0,16.8743,16.9222,16.8647,16.9126,358460.0
2016-11-11 12:10:00,17.66,17.68,17.65,17.66,233620.0,16.9126,16.9318,16.9031,16.9126,233620.0
2016-11-11 12:15:00,17.67,17.71,17.66,17.69,251368.0,16.9222,16.9605,16.9126,16.9414,251368.0
2016-11-11 12:20:00,17.69,17.7,17.66,17.68,122560.0,16.9414,16.9509,16.9126,16.9318,122560.0
2016-11-11 12:25:00,17.68,17.7,17.67,17.69,274236.0,16.9318,16.9509,16.9222,16.9414,274236.0
2016-11-11 12:30:00,17.7,17.73,17.68,17.68,311204.0,16.9509,16.9797,16.9318,16.9318,311204.0
2016-11-11 12:35:00,17.69,17.71,17.68,17.71,87916.0,16.9414,16.9605,16.9318,16.9605,87916.0
2016-11-11 12:40:00,17.71,17.73,17.69,17.7,103608.0,16.9605,16.9797,16.9414,16.9509,103608.0
2016-11-11 12:45:00,17.7,17.7,17.68,17.68,79572.0,16.9509,16.9509,16.9318,16.9318,79572.0
2016-11-11 12:50:00,17.68,17.68,17.65,17.67,307556.0,16.9318,16.9318,16.9031,16.9222,307556.0
2016-11-11 12:55:00,17.67,17.67,17.65,17.66,105500.0,16.9222,16.9222,16.9031,16.9126,105500.0
2016-11-11 13:00:00,17.66,17.68,17.66,17.68,77612.0,16.9126,16.9318,16.9126,16.9318,77612.0
2016-11-11 13:05:00,17.68,17.68,17.66,17.68,56152.0,16.9318,16.9318,16.9126,16.9318,56152.0
2016-11-11 13:10:00,17.68,17.7,17.67,17.69,61180.0,16.9318,16.9509,16.9222,16.9414,61180.0
2016-11-11 13:15:00,17.68,17.7,17.67,17.67,67428.0,16.9318,16.9509,16.9222,16.9222,67428.0
2016-11-11 13:20:00,17.67,17.7,17.66,17.68,70880.0,16.9222,16.9509,16.9126,16.9318,70880.0
2016-11-11 13:25:00,17.69,17.71,17.69,17.71,94800.0,16.9414,16.9605,16.9414,16.9605,94800.0
2016-11-11 13:30:00,17.71,17.72,17.68,17.68,140800.0,16.9605,16.9701,16.9318,16.9318,140800.0
2016-11-11 13:35:00,17.68,17.7,17.67,17.67,74260.0,16.9318,16.9509,16.9222,16.9222,74260.0
2016-11-11 13:40:00,17.67,17.69,17.67,17.68,134936.0,16.9222,16.9414,16.9222,16.9318,134936.0
2016-11-11 13:45:00,17.68,17.7,17.67,17.69,53704.0,16.9318,16.9509,16.9222,16.9414,53704.0
2016-11-11 13:50:00,17.69,17.7,17.68,17.69,66088.0,16.9414,16.9509,16.9318,16.9414,66088.0
2016-11-11 13:55:00,17.69,17.69,17.65,17.65,268724.0,16.9414,16.9414,16.9031,16.9031,268724.0
2016-11-11 14:00:00,17.65,17.66,17.63,17.65,468632.0,16.9031,16.9126,16.8839,16.9031,468632.0
2016-11-11 14:05:00,17.65,17.66,17.64,17.66,91056.0,16.9031,16.9126,16.8935,16.9126,91056.0
2016-11-11 14:10:00,17.66,17.67,17.64,17.67,377876.0,16.9126,16.9222,16.8935,16.9222,377876.0
2016-11-11 14:15:00,17.66,17.69,17.66,17.69,101764.0,16.9126,16.9414,16.9126,16.9414,101764.0
2016-11-11 14:20:00,17.69,17.69,17.66,17.67,536472.0,16.9414,16.9414,16.9126,16.9222,536472.0
2016-11-11 14:25:00,17.67,17.68,17.65,17.65,639008.0,16.9222,16.9318,16.9031,16.9031,639008.0
2016-11-11 14:30:00,17.65,17.66,17.64,17.66,79976.0,16.9031,16.9126,16.8935,16.9126,79976.0
2016-11-11 14:35:00,17.65,17.66,17.62,17.63,571012.0,16.9031,16.9126,16.8743,16.8839,571012.0
2016-11-11 14:40:00,17.63,17.65,17.63,17.65,116864.0,16.8839,16.9031,16.8839,16.9031,116864.0
2016-11-11 14:45:00,17.65,17.65,17.62,17.62,576516.0,16.9031,16.9031,16.8743,16.8743,576516.0
2016-11-11 14:50:00,17.62,17.64,17.61,17.63,61176.0,16.8743,16.8935,16.8647,16.8839,61176.0
2016-11-11 14:55:00,17.63,17.64,17.6,17.6,115616.0,16.8839,16.8935,16.8552,16.8552,115616.0
2016-11-11 15:00:00,17.6,17.62,17.6,17.62,593152.0,16.8552,16.8743,16.8552,16.8743,593152.0
2016-11-11 15:05:00,17.62,17.63,17.62,17.63,58556.0,16.8743,16.8839,16.8743,16.8839,58556.0
2016-11-11 15:10:00,17.63,17.67,17.63,17.66,195428.0,16.8839,16.9222,16.8839,16.9126,195428.0
2016-11-11 15:15:00,17.66,17.67,17.64,17.65,120600.0,16.9126,16.9222,16.8935,16.9031,120600.0
2016-11-11 15:20:00,17.65,17.67,17.65,17.66,147300.0,16.9031,16.9222,16.9031,16.9126,147300.0
2016-11-11 15:25:00,17.66,17.66,17.65,17.66,181708.0,16.9126,16.9126,16.9031,16.9126,181708.0
2016-11-11 15:30:00,17.66,17.68,17.66,17.68,161840.0,16.9126,16.9318,16.9126,16.9318,161840.0
2016-11-11 15:35:00,17.68,17.68,17.66,17.66,88652.0,16.9318,16.9318,16.9126,16.9126,88652.0
2016-11-11 15:40:00,17.66,17.69,17.66,17.68,189220.0,16.9126,16.9414,16.9126,16.9318,189220.0
2016-11-11 15:45:00,17.69,17.72,17.69,17.71,326824.0,16.9414,16.9701,16.9414,16.9605,326824.0
2016-11-11 15:50:00,17.71,17.74,17.71,17.74,1420564.0,16.9605,16.9892,16.9605,16.9892,1420564.0
2016-11-11 15:55:00,17.74,17.75,17.7,17.71,764560.0,16.9892,16.9988,16.9509,16.9605,764560.0
2016-11-14 09:30:00,17.8,17.83,17.76,17.77,579268.0,17.0467,17.0754,17.0084,17.018,579268.0
2016-11-14 09:35:00,17.79,17.81,17.74,17.74,269032.0,17.0371,17.0563,16.9892,16.9892,269032.0
2016-11-14 09:40:00,17.74,17.76,17.73,17.75,233500.0,16.9892,17.0084,16.9797,16.9988,233500.0
2016-11-14 09:45:00,17.76,17.79,17.75,17.77,159192.0,17.0084,17.0371,16.9988,17.018,159192.0
2016-11-14 09:50:00,17.76,17.79,17.76,17.78,129592.0,17.0084,17.0371,17.0084,17.0276,129592.0
2016-11-14 09:55:00,17.78,17.79,17.71,17.73,186008.0,17.0276,17.0371,16.9605,16.9797,186008.0
2016-11-14 10:00:00,17.73,17.75,17.72,17.72,261636.0,16.9797,16.9988,16.9701,16.9701,261636.0
2016-11-14 10:05:00,17.72,17.8,17.72,17.77,162980.0,16.9701,17.0467,16.9701,17.018,162980.0
2016-11-14 10:10:00,17.78,17.81,17.76,17.81,98860.0,17.0276,17.0563,17.0084,17.0563,98860.0
2016-11-14 10:15:00,17.81,17.84,17.81,17.82,239100.0,17.0563,17.085,17.0563,17.0659,239100.0
2016-11-14 10:20:00,17.83,17.83,17.79,17.8,170240.0,17.0754,17.0754,17.0371,17.0467,170240.0
2016-11-14 10:25:00,17.8,17.8,17.72,17.75,304464.0,17.0467,17.0467,16.9701,16.9988,304464.0
2016-11-14 10:30:00,17.75,17.77,17.71,17.72,201420.0,16.9988,17.018,16.9605,16.9701,201420.0
2016-11-14 10:35:00,17.72,17.77,17.72,17.73,290276.0,16.9701,17.018,16.9701,16.9797,290276.0
2016-11-14 10:40:00,17.73,17.74,17.7,17.72,133524.0,16.9797,16.9892,16.9509,16.9701,133524.0
2016-11-14 10:45:00,17.71,17.73,17.68,17.69,295300.0,16.9605,16.9797,16.9318,16.9414,295300.0
2016-11-14 10:50:00,17.69,17.71,17.68,17.69,158352.0,16.9414,16.9605,16.9318,16.9414,158352.0
2016-11-14 10:55:00,17.69,17.7,17.66,17.67,205904.0,16.9414,16.9509,16.9126,16.9222,205904.0
2016-11-14 11:00:00,17.67,17.67,17.64,17.64,422960.0,16.9222,16.9222,16.8935,16.8935,422960.0
2016-11-14 11:05:00,17.64,17.66,17.62,17.65,164844.0,16.8935,16.9126,16.8743,16.9031,164844.0
2016-11-14 11:10:00,17.66,17.68,17.65,17.68,128748.0,16.9126,16.9318,16.9031,16.9318,128748.0
2016-11-14 11:15:00,17.68,17.71,17.68,17.71,146284.0,16.9318,16.9605,16.9318,16.9605,146284.0
2016-11-14 11:20:00,17.7,17.7,17.67,17.68,116960.0,16.9509,16.9509,16.9222,16.9318,116960.0
2016-11-14 11:25:00,17.68,17.68,17.66,17.67,51812.0,16.9318,16.9318,16.9126,16.9222,51812.0
2016-11-14 11:30:00,17.66,17.68,17.65,17.65,126708.0,16.9126,16.9318,16.9031,16.9031,126708.0
2016-11-14 11:35:00,17.66,17.7,17.65,17.68,238908.0,16.9126,16.9509,16.9031,16.9318,238908.0
2016-11-14 11:40:00,17.68,17.68,17.66,17.68,46384.0,16.9318,16.9318,16.9126,16.9318,46384.0
2016-11-14 11:45:00,17.68,17.71,17.66,17.7,91716.0,16.9318,16.9605,16.9126,16.9509,91716.0
2016-11-14 11:50:00,17.7,17.73,17.69,17.7,113712.0,16.9509,16.9797,16.9414,16.9509,113712.0
2016-11-14 11:55:00,17.69,17.69,17.67,17.68,26800.0,16.9414,16.9414,16.9222,16.9318,26800.0
2016-11-14 12:00:00,17.68,17.69,17.66,17.66,54856.0,16.9318,16.9414,16.9126,16.9126,54856.0
2016-11-14 12:05:00,17.66,17.68,17.64,17.64,99144.0,16.9126,16.9318,16.8935,16.8935,99144.0
2016-11-14 12:10:00,17.64,17.64,17.62,17.63,87860.0,16.8935,16.8935,16.8743,16.8839,87860.0
2016-11-14 12:15:00,17.63,17.64,17.6,17.63,97600.0,16.8839,16.8935,16.8552,16.8839,97600.0
2016-11-14 12:20:00,17.63,17.64,17.61,17.61,408300.0,16.8839,16.8935,16.8647,16.8647,408300.0
2016-11-14 12:25:00,17.61,17.62,17.6,17.61,83956.0,16.8647,16.8743,16.8552,16.8647,83956.0
2016-11-14 12:30:00,17.61,17.63,17.6,17.6,50688.0,16.8647,16.8839,16.8552,16.8552,50688.0
2016-11-14 12:35:00,17.6,17.64,17.59,17.64,70792.0,16.8552,16.8935,16.8456,16.8935,70792.0
2016-11-14 12:40:00,17.64,17.65,17.61,17.61,117228.0,16.8935,16.9031,16.8647,16.8647,117228.0
2016-11-14 12:45:00,17.62,17.65,17.62,17.63,137476.0,16.8743,16.9031,16.8743,16.8839,137476.0
2016-11-14 12:50:00,17.63,17.65,17.62,17.64,110472.0,16.8839,16.9031,16.8743,16.8935,110472.0
2016-11-14 12:55:00,17.63,17.66,17.61,17.65,220460.0,16.8839,16.9126,16.8647,16.9031,220460.0
2016-11-14 13:00:00,17.65,17.66,17.64,17.64,110336.0,16.9031,16.9126,16.8935,16.8935,110336.0
2016-11-14 13:05:00,17.63,17.68,17.62,17.68,197964.0,16.8839,16.9318,16.8743,16.9318,197964.0
2016-11-14 13:10:00,17.68,17.69,17.68,17.68,137188.0,16.9318,16.9414,16.9318,16.9318,137188.0
2016-11-14 13:15:00,17.69,17.71,17.68,17.69,246792.0,16.9414,16.9605,16.9318,16.9414,246792.0
2016-11-14 13:20:00,17.69,17.7,17.68,17.68,50464.0,16.9414,16.9509,16.9318,16.9318,50464.0
2016-11-14 13:25:00,17.68,17.7,17.67,17.69,49248.0,16.9318,16.9509,16.9222,16.9414,49248.0
2016-11-14 13:30:00,17.7,17.75,17.7,17.7,257268.0,16.9509,16.9988,16.9509,16.9509,257268.0
2016-11-14 13:35:00,17.72,17.74,17.72,17.72,109464.0,16.9701,16.9892,16.9701,16.9701,109464.0
2016-11-14 13:40:00,17.72,17.72,17.7,17.71,39236.0,16.9701,16.9701,16.9509,16.9605,39236.0
2016-11-14 13:45:00,17.71,17.71,17.68,17.7,185604.0,16.9605,16.9605,16.9318,16.9509,185604.0
2016-11-14 13:50:00,17.7,17.71,17.68,17.7,118600.0,16.9509,16.9605,16.9318,16.9509,118600.0
2016-11-14 13:55:00,17.7,17.71,17.67,17.68,156320.0,16.9509,16.9605,16.9222,16.9318,156320.0
2016-11-14 14:00:00,17.68,17.7,17.67,17.67,56000.0,16.9318,16.9509,16.9222,16.9222,56000.0
2016-11-14 14:05:00,17.67,17.69,17.67,17.69,153496.0,16.9222,16.9414,16.9222,16.9414,153496.0
2016-11-14 14:10:00,17.69,17.7,17.68,17.7,46332.0,16.9414,16.9509,16.9318,16.9509,46332.0
2016-11-14 14:15:00,17.7,17.72,17.68,17.7,35600.0,16.9509,16.9701,16.9318,16.9509,35600.0
2016-11-14 14:20:00,17.69,17.7,17.68,17.68,19584.0,16.9414,16.9509,16.9318,16.9318,19584.0
2016-11-14 14:25:00,17.69,17.7,17.68,17.68,109244.0,16.9414,16.9509,16.9318,16.9318,109244.0
2016-11-14 14:30:00,17.69,17.7,17.67,17.68,125424.0,16.9414,16.9509,16.9222,16.9318,125424.0
2016-11-14 14:35:00,17.68,17.7,17.67,17.68,114736.0,16.9318,16.9509,16.9222,16.9318,114736.0
2016-11-14 14:40:00,17.68,17.69,17.65,17.67,152600.0,16.9318,16.9414,16.9031,16.9222,152600.0
2016-11-14 14:45:00,17.66,17.71,17.66,17.71,152008.0,16.9126,16.9605,16.9126,16.9605,152008.0
2016-11-14 14:50:00,17.71,17.72,17.7,17.71,89048.0,16.9605,16.9701,16.9509,16.9605,89048.0
2016-11-14 14:55:00,17.72,17.76,17.72,17.75,307884.0,16.9701,17.0084,16.9701,16.9988,307884.0
2016-11-14 15:00:00,17.76,17.77,17.74,17.75,302448.0,17.0084,17.018,16.9892,16.9988,302448.0
2016-11-14 15:05:00,17.75,17.75,17.74,17.74,105372.0,16.9988,16.9988,16.9892,16.9892,105372.0
2016-11-14 15:10:00,17.74,17.77,17.74,17.76,173340.0,16.9892,17.018,16.9892,17.0084,173340.0
2016-11-14 15:15:00,17.77,17.78,17.76,17.77,140872.0,17.018,17.0276,17.0084,17.018,140872.0
2016-11-14 15:20:00,17.76,17.76,17.75,17.76,99348.0,17.0084,17.0084,16.9988,17.0084,99348.0
2016-11-14 15:25:00,17.76,17.76,17.74,17.75,98408.0,17.0084,17.0084,16.9892,16.9988,98408.0
2016-11-14 15:30:00,17.76,17.78,17.76,17.77,80356.0,17.0084,17.0276,17.0084,17.018,80356.0
2016-11-14 15:35:00,17.77,17.77,17.75,17.75,79444.0,17.018,17.018,16.9988,16.9988,79444.0
2016-11-14 15:40:00,17.74,17.74,17.68,17.7,1101668.0,16.9892,16.9892,16.9318,16.9509,1101668.0
2016-11-14 15:45:00,17.7,17.71,17.68,17.7,313616.0,16.9509,16.9605,16.9318,16.9509,313616.0
2016-11-14 15:50:00,17.69,17.71,17.69,17.71,176724.0,16.9414,16.9605,16.9414,16.9605,176724.0
2016-11-14 15:55:00,17.7,17.73,17.7,17.72,595880.0,16.9509,16.9797,16.9509,16.9701,595880.0
2016-11-15 09:30:00,17.8,17.82,17.78,17.8,317840.0,17.0467,17.0659,17.0276,17.0467,317840.0
2016-11-15 09:35:00,17.81,17.84,17.8,17.82,284780.0,17.0563,17.085,17.0467,17.0659,284780.0
2016-11-15 09:40:00,17.82,17.83,17.78,17.78,234576.0,17.0659,17.0754,17.0276,17.0276,234576.0
2016-11-15 09:45:00,17.78,17.78,17.77,17.77,184276.0,17.0276,17.0276,17.018,17.018,184276.0
2016-11-15 09:50:00,17.77,17.8,17.77,17.79,172520.0,17.018,17.0467,17.018,17.0371,172520.0
2016-11-15 09:55:00,17.79,17.8,17.77,17.79,123416.0,17.0371,17.0467,17.018,17.0371,123416.0
2016-11-15 10:00:00,17.79,17.83,17.79,17.81,226440.0,17.0371,17.0754,17.0371,17.0563,226440.0
2016-11-15 10:05:00,17.82,17.83,17.81,17.83,704120.0,17.0659,17.0754,17.0563,17.0754,704120.0
2016-11-15 10:10:00,17.83,17.86,17.83,17.84,304740.0,17.0754,17.1042,17.0754,17.085,304740.0
2016-11-15 10:15:00,17.85,17.86,17.84,17.84,176156.0,17.0946,17.1042,17.085,17.085,176156.0
2016-11-15 10:20:00,17.85,17.86,17.83,17.85,146176.0,17.0946,17.1042,17.0754,17.0946,146176.0
2016-11-15 10:25:00,17.85,17.85,17.82,17.83,87804.0,17.0946,17.0946,17.0659,17.0754,87804.0
2016-11-15 10:30:00,17.84,17.84,17.81,17.82,178728.0,17.085,17.085,17.0563,17.0659,178728.0
2016-11-15 10:35:00,17.82,17.84,17.8,17.8,239344.0,17.0659,17.085,17.0467,17.0467,239344.0
2016-11-15 10:40:00,17.8,17.82,17.8,17.82,51280.0,17.0467,17.0659,17.0467,17.0659,51280.0
2016-11-15 10:45:00,17.82,17.83,17.81,17.82,136000.0,17.0659,17.0754,17.0563,17.0659,136000.0
2016-11-15 10:50:00,17.83,17.83,17.8,17.82,134800.0,17.0754,17.0754,17.0467,17.0659,134800.0
2016-11-15 10:55:00,17.83,17.84,17.83,17.84,44800.0,17.0754,17.085,17.0754,17.085,44800.0
2016-11-15 11:00:00,17.84,17.85,17.83,17.84,56596.0,17.085,17.0946,17.0754,17.085,56596.0
2016-11-15 11:05:00,17.84,17.86,17.84,17.85,77600.0,17.085,17.1042,17.085,17.0946,77600.0
2016-11-15 11:10:00,17.85,17.86,17.84,17.85,66396.0,17.0946,17.1042,17.085,17.0946,66396.0
2016-11-15 11:15:00,17.85,17.86,17.84,17.85,26000.0,17.0946,17.1042,17.085,17.0946,26000.0
2016-11-15 11:20:00,17.85,17.85,17.83,17.85,187660.0,17.0946,17.0946,17.0754,17.0946,187660.0
2016-11-15 11:25:00,17.84,17.84,17.83,17.84,55600.0,17.085,17.085,17.0754,17.085,55600.0
2016-11-15 11:30:00,17.84,17.85,17.82,17.85,115876.0,17.085,17.0946,17.0659,17.0946,115876.0
2016-11-15 11:35:00,17.85,17.86,17.84,17.84,48220.0,17.0946,17.1042,17.085,17.085,48220.0
2016-11-15 11:40:00,17.84,17.84,17.83,17.83,49828.0,17.085,17.085,17.0754,17.0754,49828.0
2016-11-15 11:45:00,17.83,17.84,17.81,17.82,188440.0,17.0754,17.085,17.0563,17.0659,188440.0
2016-11-15 11:50:00,17.82,17.84,17.82,17.83,63668.0,17.0659,17.085,17.0659,17.0754,63668.0
2016-11-15 11:55:00,17.83,17.84,17.83,17.84,84680.0,17.0754,17.085,17.0754,17.085,84680.0
2016-11-15 12:00:00,17.83,17.84,17.82,17.84,66560.0,17.0754,17.085,17.0659,17.085,66560.0
2016-11-15 12:05:00,17.85,17.86,17.84,17.85,30844.0,17.0946,17.1042,17.085,17.0946,30844.0
2016-11-15 12:10:00,17.86,17.86,17.85,17.85,37600.0,17.1042,17.1042,17.0946,17.0946,37600.0
2016-11-15 12:15:00,17.85,17.85,17.84,17.85,62400.0,17.0946,17.0946,17.085,17.0946,62400.0
2016-11-15 12:20:00,17.85,17.85,17.84,17.85,15752.0,17.0946,17.0946,17.085,17.0946,15752.0
2016-11-15 12:25:00,17.85,17.85,17.83,17.83,38984.0,17.0946,17.0946,17.0754,17.0754,38984.0
2016-11-15 12:30:00,17.84,17.85,17.83,17.85,43504.0,17.085,17.0946,17.0754,17.0946,43504.0
2016-11-15 12:35:00,17.85,17.85,17.83,17.84,48572.0,17.0946,17.0946,17.0754,17.085,48572.0
2016-11-15 12:40:00,17.84,17.84,17.8,17.8,63164.0,17.085,17.085,17.0467,17.0467,63164.0
2016-11-15 12:45:00,17.8,17.81,17.8,17.81,96892.0,17.0467,17.0563,17.0467,17.0563,96892.0
2016-11-15 12:50:00,17.81,17.82,17.8,17.81,160400.0,17.0563,17.0659,17.0467,17.0563,160400.0
2016-11-15 12:55:00,17.82,17.82,17.8,17.8,90800.0,17.0659,17.0659,17.0467,17.0467,90800.0
2016-11-15 13:00:00,17.8,17.82,17.8,17.82,83964.0,17.0467,17.0659,17.0467,17.0659,83964.0
2016-11-15 13:05:00,17.82,17.83,17.81,17.82,91600.0,17.0659,17.0754,17.0563,17.0659,91600.0
2016-11-15 13:10:00,17.82,17.83,17.82,17.83,99640.0,17.0659,17.0754,17.0659,17.0754,99640.0
2016-11-15 13:15:00,17.83,17.84,17.82,17.82,98080.0,17.0754,17.085,17.0659,17.0659,98080.0
2016-11-15 13:20:00,17.82,17.83,17.81,17.83,80776.0,17.0659,17.0754,17.0563,17.0754,80776.0
2016-11-15 13:25:00,17.83,17.84,17.82,17.82,70132.0,17.0754,17.085,17.0659,17.0659,70132.0
2016-11-15 13:30:00,17.82,17.85,17.82,17.84,77944.0,17.0659,17.0946,17.0659,17.085,77944.0
2016-11-15 13:35:00,17.84,17.84,17.83,17.84,55760.0,17.085,17.085,17.0754,17.085,55760.0
2016-11-15 13:40:00,17.84,17.85,17.83,17.84,57600.0,17.085,17.0946,17.0754,17.085,57600.0
2016-11-15 13:45:00,17.85,17.85,17.84,17.85,42000.0,17.0946,17.0946,17.085,17.0946,42000.0
2016-11-15 13:50:00,17.85,17.86,17.85,17.86,76740.0,17.0946,17.1042,17.0946,17.1042,76740.0
2016-11-15 13:55:00,17.86,17.86,17.85,17.86,20800.0,17.1042,17.1042,17.0946,17.1042,20800.0
2016-11-15 14:00:00,17.86,17.88,17.85,17.85,122188.0,17.1042,17.1233,17.0946,17.0946,122188.0
2016-11-15 14:05:00,17.86,17.86,17.85,17.86,20800.0,17.1042,17.1042,17.0946,17.1042,20800.0
2016-11-15 14:10:00,17.86,17.9,17.86,17.9,93592.0,17.1042,17.1425,17.1042,17.1425,93592.0
2016-11-15 14:15:00,17.89,17.89,17.89,17.89,56584.0,17.1329,17.1329,17.1329,17.1329,56584.0
2016-11-15 14:20:00,17.89,17.89,17.88,17.88,41656.0,17.1329,17.1329,17.1233,17.1233,41656.0
2016-11-15 14:25:00,17.88,17.9,17.88,17.89,78200.0,17.1233,17.1425,17.1233,17.1329,78200.0
2016-11-15 14:30:00,17.89,17.92,17.89,17.91,157140.0,17.1329,17.1616,17.1329,17.152,157140.0
2016-11-15 14:35:00,17.91,17.93,17.91,17.93,221408.0,17.152,17.1712,17.152,17.1712,221408.0
2016-11-15 14:40:00,17.93,17.95,17.92,17.94,90608.0,17.1712,17.1904,17.1616,17.1808,90608.0
2016-11-15 14:45:00,17.94,17.95,17.93,17.93,120952.0,17.1808,17.1904,17.1712,17.1712,120952.0
2016-11-15 14:50:00,17.93,17.96,17.93,17.96,202304.0,17.1712,17.1999,17.1712,17.1999,202304.0
2016-11-15 14:55:00,17.96,17.98,17.96,17.97,161776.0,17.1999,17.2191,17.1999,17.2095,161776.0
2016-11-15 15:00:00,17.97,17.99,17.96,17.96,272136.0,17.2095,17.2287,17.1999,17.1999,272136.0
2016-11-15 15:05:00,17.96,17.97,17.95,17.95,93124.0,17.1999,17.2095,17.1904,17.1904,93124.0
2016-11-15 15:10:00,17.96,17.97,17.95,17.96,70196.0,17.1999,17.2095,17.1904,17.1999,70196.0
2016-11-15 15:15:00,17.96,17.97,17.95,17.95,77828.0,17.1999,17.2095,17.1904,17.1904,77828.0
2016-11-15 15:20:00,17.95,17.97,17.95,17.95,45244.0,17.1904,17.2095,17.1904,17.1904,45244.0
2016-11-15 15:25:00,17.95,17.98,17.95,17.97,42404.0,17.1904,17.2191,17.1904,17.2095,42404.0
2016-11-15 15:30:00,17.97,17.98,17.96,17.96,40096.0,17.2095,17.2191,17.1999,17.1999,40096.0
2016-11-15 15:35:00,17.96,17.99,17.96,17.99,54060.0,17.1999,17.2287,17.1999,17.2287,54060.0
2016-11-15 15:40:00,17.99,18.0,17.98,17.98,116484.0,17.2287,17.2382,17.2191,17.2191,116484.0
2016-11-15 15:45:00,17.98,17.98,17.97,17.97,62688.0,17.2191,17.2191,17.2095,17.2095,62688.0
2016-11-15 15:50:00,17.97,17.97,17.96,17.97,66660.0,17.2095,17.2095,17.1999,17.2095,66660.0
2016-11-15 15:55:00,17.98,18.0,17.96,18.0,492104.0,17.2191,17.2382,17.1999,17.2382,492104.0
2016-11-16 09:30:00,17.88,17.91,17.88,17.91,346756.0,17.1233,17.152,17.1233,17.152,346756.0
2016-11-16 09:35:00,17.91,17.93,17.91,17.92,108008.0,17.152,17.1712,17.152,17.1616,108008.0
2016-11-16 09:40:00,17.92,17.96,17.92,17.96,87784.0,17.1616,17.1999,17.1616,17.1999,87784.0
2016-11-16 09:45:00,17.96,17.96,17.93,17.94,113836.0,17.1999,17.1999,17.1712,17.1808,113836.0
2016-11-16 09:50:00,17.94,17.94,17.91,17.92,77092.0,17.1808,17.1808,17.152,17.1616,77092.0
2016-11-16 09:55:00,17.91,17.93,17.88,17.88,232604.0,17.152,17.1712,17.1233,17.1233,232604.0
2016-11-16 10:00:00,17.89,17.91,17.88,17.9,253860.0,17.1329,17.152,17.1233,17.1425,253860.0
2016-11-16 10:05:00,17.9,17.91,17.89,17.91,88400.0,17.1425,17.152,17.1329,17.152,88400.0
2016-11-16 10:10:00,17.91,17.93,17.9,17.91,162620.0,17.152,17.1712,17.1425,17.152,162620.0
2016-11-16 10:15:00,17.91,17.91,17.9,17.9,113316.0,17.152,17.152,17.1425,17.1425,113316.0
2016-11-16 10:20:00,17.9,17.94,17.9,17.94,145852.0,17.1425,17.1808,17.1425,17.1808,145852.0
2016-11-16 10:25:00,17.94,17.94,17.92,17.92,46012.0,17.1808,17.1808,17.1616,17.1616,46012.0
2016-11-16 10:30:00,17.91,17.96,17.9,17.96,81004.0,17.152,17.1999,17.1425,17.1999,81004.0
2016-11-16 10:35:00,17.95,17.97,17.95,17.95,61600.0,17.1904,17.2095,17.1904,17.1904,61600.0
2016-11-16 10:40:00,17.96,17.98,17.95,17.96,140172.0,17.1999,17.2191,17.1904,17.1999,140172.0
2016-11-16 10:45:00,17.96,17.97,17.95,17.95,60240.0,17.1999,17.2095,17.1904,17.1904,60240.0
2016-11-16 10:50:00,17.95,17.95,17.93,17.94,93792.0,17.1904,17.1904,17.1712,17.1808,93792.0
2016-11-16 10:55:00,17.94,17.95,17.93,17.95,41860.0,17.1808,17.1904,17.1712,17.1904,41860.0
2016-11-16 11:00:00,17.95,17.95,17.89,17.91,57300.0,17.1904,17.1904,17.1329,17.152,57300.0
2016-11-16 11:05:00,17.91,17.92,17.9,17.92,262424.0,17.152,17.1616,17.1425,17.1616,262424.0
2016-11-16 11:10:00,17.92,17.93,17.91,17.92,64168.0,17.1616,17.1712,17.152,17.1616,64168.0
2016-11-16 11:15:00,17.92,17.92,17.91,17.92,70696.0,17.1616,17.1616,17.152,17.1616,70696.0
2016-11-16 11:20:00,17.92,17.92,17.9,17.9,19808.0,17.1616,17.1616,17.1425,17.1425,19808.0
2016-11-16 11:25:00,17.91,17.94,17.9,17.93,59164.0,17.152,17.1808,17.1425,17.1712,59164.0
2016-11-16 11:30:00,17.93,17.94,17.92,17.94,43432.0,17.1712,17.1808,17.1616,17.1808,43432.0
2016-11-16 11:35:00,17.94,17.95,17.91,17.91,77280.0,17.1808,17.1904,17.152,17.152,77280.0
2016-11-16 11:40:00,17.92,17.93,17.89,17.89,106404.0,17.1616,17.1712,17.1329,17.1329,106404.0
2016-11-16 11:45:00,17.89,17.91,17.88,17.91,62792.0,17.1329,17.152,17.1233,17.152,62792.0
2016-11-16 11:50:00,17.91,17.91,17.89,17.9,23600.0,17.152,17.152,17.1329,17.1425,23600.0
2016-11-16 11:55:00,17.9,17.92,17.9,17.9,26400.0,17.1425,17.1616,17.1425,17.1425,26400.0
2016-11-16 12:00:00,17.9,17.91,17.89,17.89,16800.0,17.1425,17.152,17.1329,17.1329,16800.0
2016-11-16 12:05:00,17.9,17.9,17.88,17.88,29868.0,17.1425,17.1425,17.1233,17.1233,29868.0
2016-11-16 12:10:00,17.89,17.9,17.89,17.9,17220.0,17.1329,17.1425,17.1329,17.1425,17220.0
2016-11-16 12:15:00,17.89,17.9,17.86,17.86,71668.0,17.1329,17.1425,17.1042,17.1042,71668.0
2016-11-16 12:20:00,17.86,17.89,17.86,17.89,45392.0,17.1042,17.1329,17.1042,17.1329,45392.0
2016-11-16 12:25:00,17.89,17.91,17.88,17.9,19200.0,17.1329,17.152,17.1233,17.1425,19200.0
2016-11-16 12:30:00,17.9,17.91,17.9,17.91,25600.0,17.1425,17.152,17.1425,17.152,25600.0
2016-11-16 12:35:00,17.91,17.92,17.9,17.91,30604.0,17.152,17.1616,17.1425,17.152,30604.0
2016-11-16 12:40:00,17.91,17.92,17.9,17.9,31200.0,17.152,17.1616,17.1425,17.1425,31200.0
2016-11-16 12:45:00,17.9,17.9,17.89,17.89,19200.0,17.1425,17.1425,17.1329,17.1329,19200.0
2016-11-16 12:50:00,17.89,17.9,17.89,17.9,7200.0,17.1329,17.1425,17.1329,17.1425,7200.0
2016-11-16 12:55:00,17.9,17.92,17.9,17.9,75920.0,17.1425,17.1616,17.1425,17.1425,75920.0
2016-11-16 13:00:00,17.9,17.91,17.88,17.89,77920.0,17.1425,17.152,17.1233,17.1329,77920.0
2016-11-16 13:05:00,17.89,17.89,17.87,17.88,115384.0,17.1329,17.1329,17.1137,17.1233,115384.0
2016-11-16 13:10:00,17.88,17.9,17.88,17.9,28688.0,17.1233,17.1425,17.1233,17.1425,28688.0
2016-11-16 13:15:00,17.89,17.89,17.88,17.89,21036.0,17.1329,17.1329,17.1233,17.1329,21036.0
2016-11-16 13:20:00,17.88,17.88,17.86,17.88,82384.0,17.1233,17.1233,17.1042,17.1233,82384.0
2016-11-16 13:25:00,17.89,17.9,17.88,17.89,20396.0,17.1329,17.1425,17.1233,17.1329,20396.0
2016-11-16 13:30:00,17.89,17.9,17.89,17.89,20600.0,17.1329,17.1425,17.1329,17.1329,20600.0
2016-11-16 13:35:00,17.9,17.91,17.89,17.91,26484.0,17.1425,17.152,17.1329,17.152,26484.0
2016-11-16 13:40:00,17.9,17.91,17.9,17.91,30400.0,17.1425,17.152,17.1425,17.152,30400.0
2016-11-16 13:45:00,17.91,17.91,17.9,17.9,32400.0,17.152,17.152,17.1425,17.1425,32400.0
2016-11-16 13:50:00,17.9,17.91,17.9,17.9,23724.0,17.1425,17.152,17.1425,17.1425,23724.0
2016-11-16 13:55:00,17.91,17.92,17.91,17.91,76644.0,17.152,17.1616,17.152,17.152,76644.0
2016-11-16 14:00:00,17.91,17.92,17.9,17.92,18400.0,17.152,17.1616,17.1425,17.1616,18400.0
2016-11-16 14:05:00,17.92,17.93,17.91,17.92,22556.0,17.1616,17.1712,17.152,17.1616,22556.0
2016-11-16 14:10:00,17.92,17.92,17.91,17.91,17268.0,17.1616,17.1616,17.152,17.152,17268.0
2016-11-16 14:15:00,17.92,17.92,17.91,17.91,11504.0,17.1616,17.1616,17.152,17.152,11504.0
2016-11-16 14:20:00,17.91,17.92,17.9,17.92,40536.0,17.152,17.1616,17.1425,17.1616,40536.0
2016-11-16 14:25:00,17.91,17.93,17.91,17.92,32800.0,17.152,17.1712,17.152,17.1616,32800.0
2016-11-16 14:30:00,17.91,17.93,17.91,17.92,17600.0,17.152,17.1712,17.152,17.1616,17600.0
2016-11-16 14:35:00,17.92,17.92,17.92,17.92,12848.0,17.1616,17.1616,17.1616,17.1616,12848.0
2016-11-16 14:40:00,17.92,17.94,17.92,17.93,24988.0,17.1616,17.1808,17.1616,17.1712,24988.0
2016-11-16 14:45:00,17.93,17.93,17.92,17.92,26612.0,17.1712,17.1712,17.1616,17.1616,26612.0
2016-11-16 14:50:00,17.92,17.92,17.92,17.92,22684.0,17.1616,17.1616,17.1616,17.1616,22684.0
2016-11-16 14:55:00,17.92,17.95,17.92,17.93,19372.0,17.1616,17.1904,17.1616,17.1712,19372.0
2016-11-16 15:00:00,17.93,17.95,17.93,17.94,33744.0,17.1712,17.1904,17.1712,17.1808,33744.0
2016-11-16 15:05:00,17.94,17.96,17.94,17.95,15800.0,17.1808,17.1999,17.1808,17.1904,15800.0
2016-11-16 15:10:00,17.95,17.96,17.95,17.95,122884.0,17.1904,17.1999,17.1904,17.1904,122884.0
2016-11-16 15:15:00,17.95,17.97,17.95,17.97,31300.0,17.1904,17.2095,17.1904,17.2095,31300.0
2016-11-16 15:20:00,17.96,17.96,17.95,17.96,48248.0,17.1999,17.1999,17.1904,17.1999,48248.0
2016-11-16 15:25:00,17.95,17.95,17.93,17.93,49960.0,17.1904,17.1904,17.1712,17.1712,49960.0
2016-11-16 15:30:00,17.94,17.94,17.93,17.93,21576.0,17.1808,17.1808,17.1712,17.1712,21576.0
2016-11-16 15:35:00,17.93,17.93,17.93,17.93,28576.0,17.1712,17.1712,17.1712,17.1712,28576.0
2016-11-16 15:40:00,17.93,17.96,17.93,17.93,94000.0,17.1712,17.1999,17.1712,17.1712,94000.0
2016-11-16 15:45:00,17.93,17.94,17.93,17.93,55836.0,17.1712,17.1808,17.1712,17.1712,55836.0
2016-11-16 15:50:00,17.92,17.93,17.91,17.92,315600.0,17.1616,17.1712,17.152,17.1616,315600.0
2016-11-16 15:55:00,17.93,17.95,17.92,17.95,329512.0,17.1712,17.1904,17.1616,17.1904,329512.0
2016-11-17 09:30:00,17.96,18.0,17.95,17.98,547444.0,17.1999,17.2382,17.1904,17.2191,547444.0
2016-11-17 09:35:00,17.99,18.02,17.99,18.01,221860.0,17.2287,17.2574,17.2287,17.2478,221860.0
2016-11-17 09:40:00,18.01,18.03,18.0,18.01,210240.0,17.2478,17.267,17.2382,17.2478,210240.0
2016-11-17 09:45:00,18.01,18.03,18.0,18.03,100952.0,17.2478,17.267,17.2382,17.267,100952.0
2016-11-17 09:50:00,18.02,18.04,18.02,18.03,219672.0,17.2574,17.2765,17.2574,17.267,219672.0
2016-11-17 09:55:00,18.03,18.06,18.03,18.05,190760.0,17.267,17.2957,17.267,17.2861,190760.0
2016-11-17 10:00:00,18.05,18.06,18.03,18.04,129356.0,17.2861,17.2957,17.267,17.2765,129356.0
2016-11-17 10:05:00,18.04,18.05,18.03,18.04,148072.0,17.2765,17.2861,17.267,17.2765,148072.0
2016-11-17 10:10:00,18.04,18.04,18.02,18.03,425852.0,17.2765,17.2765,17.2574,17.267,425852.0
2016-11-17 10:15:00,18.03,18.04,18.0,18.03,1624872.0,17.267,17.2765,17.2382,17.267,1624872.0
2016-11-17 10:20:00,18.03,18.03,18.01,18.01,87012.0,17.267,17.267,17.2478,17.2478,87012.0
2016-11-17 10:25:00,18.01,18.02,18.0,18.01,129540.0,17.2478,17.2574,17.2382,17.2478,129540.0
2016-11-17 10:30:00,18.01,18.01,17.97,17.99,278240.0,17.2478,17.2478,17.2095,17.2287,278240.0
2016-11-17 10:35:00,17.99,18.0,17.99,18.0,124720.0,17.2287,17.2382,17.2287,17.2382,124720.0
2016-11-17 10:40:00,18.0,18.02,17.99,18.01,89528.0,17.2382,17.2574,17.2287,17.2478,89528.0
2016-11-17 10:45:00,18.01,18.01,18.0,18.01,38800.0,17.2478,17.2478,17.2382,17.2478,38800.0
2016-11-17 10:50:00,18.0,18.01,17.99,18.0,137108.0,17.2382,17.2478,17.2287,17.2382,137108.0
2016-11-17 10:55:00,18.0,18.03,18.0,18.0,129436.0,17.2382,17.267,17.2382,17.2382,129436.0
2016-11-17 11:00:00,18.0,18.01,17.99,18.01,127756.0,17.2382,17.2478,17.2287,17.2478,127756.0
2016-11-17 11:05:00,18.01,18.03,18.01,18.03,141208.0,17.2478,17.267,17.2478,17.267,141208.0
2016-11-17 11:10:00,18.03,18.06,18.03,18.04,152064.0,17.267,17.2957,17.267,17.2765,152064.0
2016-11-17 11:15:00,18.04,18.05,18.04,18.05,59600.0,17.2765,17.2861,17.2765,17.2861,59600.0
2016-11-17 11:20:00,18.05,18.05,18.04,18.04,47200.0,17.2861,17.2861,17.2765,17.2765,47200.0
2016-11-17 11:25:00,18.04,18.05,18.03,18.04,231752.0,17.2765,17.2861,17.267,17.2765,231752.0
2016-11-17 11:30:00,18.04,18.05,18.02,18.05,129160.0,17.2765,17.2861,17.2574,17.2861,129160.0
2016-11-17 11:35:00,18.05,18.07,18.05,18.07,85368.0,17.2861,17.3053,17.2861,17.3053,85368.0
2016-11-17 11:40:00,18.07,18.08,18.06,18.08,99720.0,17.3053,17.3149,17.2957,17.3149,99720.0
2016-11-17 11:45:00,18.08,18.1,18.08,18.09,196296.0,17.3149,17.334,17.3149,17.3244,196296.0
2016-11-17 11:50:00,18.09,18.1,18.09,18.09,64796.0,17.3244,17.334,17.3244,17.3244,64796.0
2016-11-17 11:55:00,18.09,18.09,18.08,18.09,60952.0,17.3244,17.3244,17.3149,17.3244,60952.0
2016-11-17 12:00:00,18.09,18.1,18.08,18.09,67584.0,17.3244,17.334,17.3149,17.3244,67584.0
2016-11-17 12:05:00,18.1,18.11,18.1,18.1,70984.0,17.334,17.3436,17.334,17.334,70984.0
2016-11-17 12:10:00,18.1,18.1,18.09,18.1,30972.0,17.334,17.334,17.3244,17.334,30972.0
2016-11-17 12:15:00,18.11,18.11,18.1,18.1,32128.0,17.3436,17.3436,17.334,17.334,32128.0
2016-11-17 12:20:00,18.1,18.13,18.1,18.12,62704.0,17.334,17.3627,17.334,17.3532,62704.0
2016-11-17 12:25:00,18.12,18.13,18.11,18.11,170128.0,17.3532,17.3627,17.3436,17.3436,170128.0
2016-11-17 12:30:00,18.12,18.12,18.11,18.12,43664.0,17.3532,17.3532,17.3436,17.3532,43664.0
2016-11-17 12:35:00,18.11,18.11,18.11,18.11,39984.0,17.3436,17.3436,17.3436,17.3436,39984.0
2016-11-17 12:40:00,18.11,18.12,18.11,18.11,23544.0,17.3436,17.3532,17.3436,17.3436,23544.0
2016-11-17 12:45:00,18.11,18.11,18.08,18.09,91556.0,17.3436,17.3436,17.3149,17.3244,91556.0
2016-11-17 12:50:00,18.09,18.1,18.08,18.08,119692.0,17.3244,17.334,17.3149,17.3149,119692.0
2016-11-17 12:55:00,18.08,18.09,18.08,18.09,56612.0,17.3149,17.3244,17.3149,17.3244,56612.0
2016-11-17 13:00:00,18.09,18.1,18.09,18.1,50124.0,17.3244,17.334,17.3244,17.334,50124.0
2016-11-17 13:05:00,18.1,18.11,18.09,18.09,60800.0,17.334,17.3436,17.3244,17.3244,60800.0
2016-11-17 13:10:00,18.09,18.1,18.09,18.1,44400.0,17.3244,17.334,17.3244,17.334,44400.0
2016-11-17 13:15:00,18.1,18.11,18.1,18.11,15400.0,17.334,17.3436,17.334,17.3436,15400.0
2016-11-17 13:20:00,18.1,18.1,18.1,18.1,11600.0,17.334,17.334,17.334,17.334,11600.0
2016-11-17 13:25:00,18.1,18.1,18.09,18.1,42312.0,17.334,17.334,17.3244,17.334,42312.0
2016-11-17 13:30:00,18.1,18.11,18.1,18.11,41600.0,17.334,17.3436,17.334,17.3436,41600.0
2016-11-17 13:35:00,18.11,18.11,18.1,18.1,58000.0,17.3436,17.3436,17.334,17.334,58000.0
2016-11-17 13:40:00,18.1,18.11,18.1,18.1,92164.0,17.334,17.3436,17.334,17.334,92164.0
2016-11-17 13:45:00,18.1,18.11,18.09,18.1,51412.0,17.334,17.3436,17.3244,17.334,51412.0
2016-11-17 13:50:00,18.11,18.11,18.1,18.1,68932.0,17.3436,17.3436,17.334,17.334,68932.0
2016-11-17 13:55:00,18.1,18.1,18.07,18.07,63464.0,17.334,17.334,17.3053,17.3053,63464.0
2016-11-17 14:00:00,18.07,18.08,18.06,18.06,125448.0,17.3053,17.3149,17.2957,17.2957,125448.0
2016-11-17 14:05:00,18.06,18.07,18.05,18.07,82604.0,17.2957,17.3053,17.2861,17.3053,82604.0
2016-11-17 14:10:00,18.07,18.08,18.07,18.07,68656.0,17.3053,17.3149,17.3053,17.3053,68656.0
2016-11-17 14:15:00,18.07,18.09,18.07,18.08,104568.0,17.3053,17.3244,17.3053,17.3149,104568.0
2016-11-17 14:20:00,18.08,18.09,18.07,18.07,26092.0,17.3149,17.3244,17.3053,17.3053,26092.0
2016-11-17 14:25:00,18.07,18.08,18.06,18.07,36012.0,17.3053,17.3149,17.2957,17.3053,36012.0
2016-11-17 14:30:00,18.07,18.07,18.05,18.07,45172.0,17.3053,17.3053,17.2861,17.3053,45172.0
2016-11-17 14:35:00,18.06,18.07,18.05,18.07,41828.0,17.2957,17.3053,17.2861,17.3053,41828.0
2016-11-17 14:40:00,18.07,18.08,18.06,18.06,58464.0,17.3053,17.3149,17.2957,17.2957,58464.0
2016-11-17 14:45:00,18.06,18.08,18.06,18.07,92892.0,17.2957,17.3149,17.2957,17.3053,92892.0
2016-11-17 14:50:00,18.07,18.07,18.05,18.05,48372.0,17.3053,17.3053,17.2861,17.2861,48372.0
2016-11-17 14:55:00,18.06,18.07,18.06,18.07,82996.0,17.2957,17.3053,17.2957,17.3053,82996.0
2016-11-17 15:00:00,18.08,18.08,18.06,18.08,47076.0,17.3149,17.3149,17.2957,17.3149,47076.0
2016-11-17 15:05:00,18.08,18.08,18.08,18.08,24400.0,17.3149,17.3149,17.3149,17.3149,24400.0
2016-11-17 15:10:00,18.08,18.09,18.08,18.09,102004.0,17.3149,17.3244,17.3149,17.3244,102004.0
2016-11-17 15:15:00,18.09,18.09,18.08,18.08,85920.0,17.3244,17.3244,17.3149,17.3149,85920.0
2016-11-17 15:20:00,18.08,18.09,18.07,18.09,82856.0,17.3149,17.3244,17.3053,17.3244,82856.0
2016-11-17 15:25:00,18.09,18.1,18.09,18.09,72128.0,17.3244,17.334,17.3244,17.3244,72128.0
2016-11-17 15:30:00,18.09,18.1,18.09,18.1,90100.0,17.3244,17.334,17.3244,17.334,90100.0
2016-11-17 15:35:00,18.1,18.1,18.09,18.1,111152.0,17.334,17.334,17.3244,17.334,111152.0
2016-11-17 15:40:00,18.1,18.1,18.09,18.1,93944.0,17.334,17.334,17.3244,17.334,93944.0
2016-11-17 15:45:00,18.1,18.11,18.1,18.1,181004.0,17.334,17.3436,17.334,17.334,181004.0
2016-11-17 15:50:00,18.1,18.11,18.09,18.1,130468.0,17.334,17.3436,17.3244,17.334,130468.0
2016-11-17 15:55:00,18.1,18.11,18.1,18.11,430112.0,17.334,17.3436,17.334,17.3436,430112.0
2016-11-18 09:30:00,18.14,18.16,18.13,18.14,273472.0,17.3723,17.3915,17.3627,17.3723,273472.0
2016-11-18 09:35:00,18.14,18.15,18.1,18.12,279404.0,17.3723,17.3819,17.334,17.3532,279404.0
2016-11-18 09:40:00,18.12,18.12,18.09,18.09,124896.0,17.3532,17.3532,17.3244,17.3244,124896.0
2016-11-18 09:45:00,18.1,18.12,18.1,18.12,66052.0,17.334,17.3532,17.334,17.3532,66052.0
2016-11-18 09:50:00,18.11,18.13,18.11,18.11,228944.0,17.3436,17.3627,17.3436,17.3436,228944.0
2016-11-18 09:55:00,18.12,18.12,18.09,18.1,131864.0,17.3532,17.3532,17.3244,17.334,131864.0
2016-11-18 10:00:00,18.1,18.12,18.1,18.11,86292.0,17.334,17.3532,17.334,17.3436,86292.0
2016-11-18 10:05:00,18.11,18.13,18.11,18.12,55924.0,17.3436,17.3627,17.3436,17.3532,55924.0
2016-11-18 10:10:00,18.12,18.12,18.11,18.12,45200.0,17.3532,17.3532,17.3436,17.3532,45200.0
2016-11-18 10:15:00,18.12,18.12,18.09,18.09,147232.0,17.3532,17.3532,17.3244,17.3244,147232.0
2016-11-18 10:20:00,18.09,18.1,18.08,18.08,89280.0,17.3244,17.334,17.3149,17.3149,89280.0
2016-11-18 10:25:00,18.08,18.1,18.08,18.09,61960.0,17.3149,17.334,17.3149,17.3244,61960.0
2016-11-18 10:30:00,18.1,18.1,18.04,18.04,159956.0,17.334,17.334,17.2765,17.2765,159956.0
2016-11-18 10:35:00,18.04,18.06,18.03,18.06,112896.0,17.2765,17.2957,17.267,17.2957,112896.0
2016-11-18 10:40:00,18.06,18.06,18.04,18.04,74072.0,17.2957,17.2957,17.2765,17.2765,74072.0
2016-11-18 10:45:00,18.04,18.05,18.03,18.04,116800.0,17.2765,17.2861,17.267,17.2765,116800.0
2016-11-18 10:50:00,18.04,18.04,18.02,18.03,126976.0,17.2765,17.2765,17.2574,17.267,126976.0
2016-11-18 10:55:00,18.03,18.03,18.02,18.02,60116.0,17.267,17.267,17.2574,17.2574,60116.0
2016-11-18 11:00:00,18.03,18.03,18.01,18.02,115176.0,17.267,17.267,17.2478,17.2574,115176.0
2016-11-18 11:05:00,18.02,18.03,18.0,18.02,144980.0,17.2574,17.267,17.2382,17.2574,144980.0
2016-11-18 11:10:00,18.03,18.03,18.02,18.03,66472.0,17.267,17.267,17.2574,17.267,66472.0
2016-11-18 11:15:00,18.03,18.05,18.02,18.04,108360.0,17.267,17.2861,17.2574,17.2765,108360.0
2016-11-18 11:20:00,18.04,18.05,18.03,18.04,47652.0,17.2765,17.2861,17.267,17.2765,47652.0
2016-11-18 11:25:00,18.03,18.05,18.03,18.04,57300.0,17.267,17.2861,17.267,17.2765,57300.0
2016-11-18 11:30:00,18.04,18.04,18.02,18.03,52400.0,17.2765,17.2765,17.2574,17.267,52400.0
2016-11-18 11:35:00,18.03,18.04,18.02,18.03,57480.0,17.267,17.2765,17.2574,17.267,57480.0
2016-11-18 11:40:00,18.04,18.04,18.03,18.04,12420.0,17.2765,17.2765,17.267,17.2765,12420.0
2016-11-18 11:45:00,18.04,18.04,18.02,18.02,21708.0,17.2765,17.2765,17.2574,17.2574,21708.0
2016-11-18 11:50:00,18.03,18.03,18.02,18.02,215444.0,17.267,17.267,17.2574,17.2574,215444.0
2016-11-18 11:55:00,18.02,18.02,18.01,18.02,89116.0,17.2574,17.2574,17.2478,17.2574,89116.0
2016-11-18 12:00:00,18.01,18.03,18.01,18.02,111400.0,17.2478,17.267,17.2478,17.2574,111400.0
2016-11-18 12:05:00,18.02,18.02,18.01,18.01,66832.0,17.2574,17.2574,17.2478,17.2478,66832.0
2016-11-18 12:10:00,18.01,18.02,18.01,18.02,53152.0,17.2478,17.2574,17.2478,17.2574,53152.0
2016-11-18 12:15:00,18.02,18.02,18.01,18.02,27156.0,17.2574,17.2574,17.2478,17.2574,27156.0
2016-11-18 12:20:00,18.01,18.02,18.01,18.02,13200.0,17.2478,17.2574,17.2478,17.2574,13200.0
2016-11-18 12:25:00,18.02,18.03,18.02,18.03,61600.0,17.2574,17.267,17.2574,17.267,61600.0
2016-11-18 12:30:00,18.03,18.04,18.03,18.03,43200.0,17.267,17.2765,17.267,17.267,43200.0
2016-11-18 12:35:00,18.03,18.04,18.02,18.02,67200.0,17.267,17.2765,17.2574,17.2574,67200.0
2016-11-18 12:40:00,18.02,18.03,18.02,18.03,30200.0,17.2574,17.267,17.2574,17.267,30200.0
2016-11-18 12:45:00,18.03,18.04,18.02,18.03,34200.0,17.267,17.2765,17.2574,17.267,34200.0
2016-11-18 12:50:00,18.04,18.05,18.04,18.04,13600.0,17.2765,17.2861,17.2765,17.2765,13600.0
2016-11-18 12:55:00,18.04,18.05,18.04,18.05,50968.0,17.2765,17.2861,17.2765,17.2861,50968.0
2016-11-18 13:00:00,18.05,18.05,18.05,18.05,34400.0,17.2861,17.2861,17.2861,17.2861,34400.0
2016-11-18 13:05:00,18.05,18.05,18.04,18.05,47528.0,17.2861,17.2861,17.2765,17.2861,47528.0
2016-11-18 13:10:00,18.05,18.06,18.05,18.05,47284.0,17.2861,17.2957,17.2861,17.2861,47284.0
2016-11-18 13:15:00,18.05,18.06,18.05,18.06,40476.0,17.2861,17.2957,17.2861,17.2957,40476.0
2016-11-18 13:20:00,18.06,18.07,18.06,18.07,29200.0,17.2957,17.3053,17.2957,17.3053,29200.0
2016-11-18 13:25:00,18.07,18.07,18.06,18.06,15844.0,17.3053,17.3053,17.2957,17.2957,15844.0
2016-11-18 13:30:00,18.07,18.07,18.06,18.06,38232.0,17.3053,17.3053,17.2957,17.2957,38232.0
2016-11-18 13:35:00,18.06,18.08,18.06,18.07,69376.0,17.2957,17.3149,17.2957,17.3053,69376.0
2016-11-18 13:40:00,18.07,18.07,18.06,18.07,27452.0,17.3053,17.3053,17.2957,17.3053,27452.0
2016-11-18 13:45:00,18.07,18.08,18.07,18.07,36820.0,17.3053,17.3149,17.3053,17.3053,36820.0
2016-11-18 13:50:00,18.07,18.07,18.07,18.07,10400.0,17.3053,17.3053,17.3053,17.3053,10400.0
2016-11-18 13:55:00,18.06,18.07,18.05,18.05,18876.0,17.2957,17.3053,17.2861,17.2861,18876.0
2016-11-18 14:00:00,18.06,18.06,18.04,18.05,20220.0,17.2957,17.2957,17.2765,17.2861,20220.0
2016-11-18 14:05:00,18.05,18.05,18.04,18.04,19956.0,17.2861,17.2861,17.2765,17.2765,19956.0
2016-11-18 14:10:00,18.04,18.05,18.04,18.04,25320.0,17.2765,17.2861,17.2765,17.2765,25320.0
2016-11-18 14:15:00,18.04,18.05,18.04,18.05,14800.0,17.2765,17.2861,17.2765,17.2861,14800.0
2016-11-18 14:20:00,18.05,18.05,18.04,18.04,52744.0,17.2861,17.2861,17.2765,17.2765,52744.0
2016-11-18 14:25:00,18.05,18.05,18.03,18.04,71968.0,17.2861,17.2861,17.267,17.2765,71968.0
2016-11-18 14:30:00,18.03,18.04,18.03,18.03,39348.0,17.267,17.2765,17.267,17.267,39348.0
2016-11-18 14:35:00,18.03,18.04,18.03,18.04,37336.0,17.267,17.2765,17.267,17.2765,37336.0
2016-11-18 14:40:00,18.04,18.05,18.04,18.05,46932.0,17.2765,17.2861,17.2765,17.2861,46932.0
2016-11-18 14:45:00,18.05,18.05,18.04,18.05,42000.0,17.2861,17.2861,17.2765,17.2861,42000.0
2016-11-18 14:50:00,18.05,18.05,18.04,18.04,16960.0,17.2861,17.2861,17.2765,17.2765,16960.0
2016-11-18 14:55:00,18.04,18.04,18.04,18.04,27404.0,17.2765,17.2765,17.2765,17.2765,27404.0
2016-11-18 15:00:00,18.04,18.05,18.04,18.05,33200.0,17.2765,17.2861,17.2765,17.2861,33200.0
2016-11-18 15:05:00,18.05,18.05,18.03,18.04,38008.0,17.2861,17.2861,17.267,17.2765,38008.0
2016-11-18 15:10:00,18.04,18.05,18.04,18.05,30000.0,17.2765,17.2861,17.2765,17.2861,30000.0
2016-11-18 15:15:00,18.05,18.07,18.05,18.07,148116.0,17.2861,17.3053,17.2861,17.3053,148116.0
2016-11-18 15:20:00,18.07,18.08,18.06,18.07,46944.0,17.3053,17.3149,17.2957,17.3053,46944.0
2016-11-18 15:25:00,18.07,18.08,18.07,18.08,73668.0,17.3053,17.3149,17.3053,17.3149,73668.0
2016-11-18 15:30:00,18.08,18.08,18.07,18.07,161412.0,17.3149,17.3149,17.3053,17.3053,161412.0
2016-11-18 15:35:00,18.07,18.08,18.06,18.07,72500.0,17.3053,17.3149,17.2957,17.3053,72500.0
2016-11-18 15:40:00,18.07,18.08,18.07,18.08,61576.0,17.3053,17.3149,17.3053,17.3149,61576.0
2016-11-18 15:45:00,18.08,18.08,18.06,18.06,67820.0,17.3149,17.3149,17.2957,17.2957,67820.0
2016-11-18 15:50:00,18.07,18.07,18.04,18.04,166692.0,17.3053,17.3053,17.2765,17.2765,166692.0
2016-11-18 15:55:00,18.04,18.05,18.0,18.04,620196.0,17.2765,17.2861,17.2382,17.2765,620196.0
2016-11-21 09:30:00,18.15,18.19,18.14,18.18,184016.0,17.3819,17.4202,17.3723,17.4106,184016.0
2016-11-21 09:35:00,18.18,18.2,18.18,18.18,173416.0,17.4106,17.4298,17.4106,17.4106,173416.0
2016-11-21 09:40:00,18.19,18.21,18.19,18.2,312796.0,17.4202,17.4394,17.4202,17.4298,312796.0
2016-11-21 09:45:00,18.2,18.23,18.2,18.21,209296.0,17.4298,17.4585,17.4298,17.4394,209296.0
2016-11-21 09:50:00,18.21,18.22,18.2,18.21,204768.0,17.4394,17.4489,17.4298,17.4394,204768.0
2016-11-21 09:55:00,18.21,18.22,18.2,18.22,126528.0,17.4394,17.4489,17.4298,17.4489,126528.0
2016-11-21 10:00:00,18.22,18.22,18.19,18.2,137524.0,17.4489,17.4489,17.4202,17.4298,137524.0
2016-11-21 10:05:00,18.2,18.2,18.18,18.19,105356.0,17.4298,17.4298,17.4106,17.4202,105356.0
2016-11-21 10:10:00,18.19,18.2,18.18,18.19,102668.0,17.4202,17.4298,17.4106,17.4202,102668.0
2016-11-21 10:15:00,18.19,18.19,18.18,18.18,149008.0,17.4202,17.4202,17.4106,17.4106,149008.0
2016-11-21 10:20:00,18.18,18.18,18.17,18.17,74436.0,17.4106,17.4106,17.401,17.401,74436.0
2016-11-21 10:25:00,18.17,18.17,18.12,18.15,226436.0,17.401,17.401,17.3532,17.3819,226436.0
2016-11-21 10:30:00,18.14,18.17,18.14,18.16,175452.0,17.3723,17.401,17.3723,17.3915,175452.0
2016-11-21 10:35:00,18.16,18.17,18.15,18.16,64000.0,17.3915,17.401,17.3819,17.3915,64000.0
2016-11-21 10:40:00,18.16,18.18,18.15,18.18,94400.0,17.3915,17.4106,17.3819,17.4106,94400.0
2016-11-21 10:45:00,18.18,18.18,18.17,18.18,82108.0,17.4106,17.4106,17.401,17.4106,82108.0
2016-11-21 10:50:00,18.18,18.18,18.17,18.18,89800.0,17.4106,17.4106,17.401,17.4106,89800.0
2016-11-21 10:55:00,18.18,18.19,18.17,18.18,74800.0,17.4106,17.4202,17.401,17.4106,74800.0
2016-11-21 11:00:00,18.18,18.19,18.17,18.18,81160.0,17.4106,17.4202,17.401,17.4106,81160.0
2016-11-21 11:05:00,18.18,18.19,18.18,18.19,64936.0,17.4106,17.4202,17.4106,17.4202,64936.0
2016-11-21 11:10:00,18.19,18.22,18.19,18.21,137892.0,17.4202,17.4489,17.4202,17.4394,137892.0
2016-11-21 11:15:00,18.21,18.22,18.21,18.22,103060.0,17.4394,17.4489,17.4394,17.4489,103060.0
2016-11-21 11:20:00,18.22,18.22,18.21,18.21,83536.0,17.4489,17.4489,17.4394,17.4394,83536.0
2016-11-21 11:25:00,18.21,18.21,18.2,18.21,134928.0,17.4394,17.4394,17.4298,17.4394,134928.0
2016-11-21 11:30:00,18.2,18.22,18.2,18.21,53944.0,17.4298,17.4489,17.4298,17.4394,53944.0
2016-11-21 11:35:00,18.21,18.22,18.21,18.21,74260.0,17.4394,17.4489,17.4394,17.4394,74260.0
2016-11-21 11:40:00,18.21,18.22,18.21,18.22,46596.0,17.4394,17.4489,17.4394,17.4489,46596.0
2016-11-21 11:45:00,18.22,18.23,18.22,18.22,83688.0,17.4489,17.4585,17.4489,17.4489,83688.0
2016-11-21 11:50:00,18.22,18.23,18.22,18.22,82732.0,17.4489,17.4585,17.4489,17.4489,82732.0
2016-11-21 11:55:00,18.22,18.23,18.22,18.23,41764.0,17.4489,17.4585,17.4489,17.4585,41764.0
2016-11-21 12:00:00,18.23,18.23,18.22,18.22,99892.0,17.4585,17.4585,17.4489,17.4489,99892.0
2016-11-21 12:05:00,18.22,18.23,18.22,18.23,143996.0,17.4489,17.4585,17.4489,17.4585,143996.0
2016-11-21 12:10:00,18.23,18.23,18.22,18.22,52272.0,17.4585,17.4585,17.4489,17.4489,52272.0
2016-11-21 12:15:00,18.22,18.22,18.21,18.22,63340.0,17.4489,17.4489,17.4394,17.4489,63340.0
2016-11-21 12:20:00,18.22,18.22,18.22,18.22,31000.0,17.4489,17.4489,17.4489,17.4489,31000.0
2016-11-21 12:25:00,18.22,18.23,18.22,18.23,26000.0,17.4489,17.4585,17.4489,17.4585,26000.0
2016-11-21 12:30:00,18.23,18.24,18.23,18.23,51368.0,17.4585,17.4681,17.4585,17.4585,51368.0
2016-11-21 12:35:00,18.23,18.25,18.23,18.25,113504.0,17.4585,17.4777,17.4585,17.4777,113504.0
2016-11-21 12:40:00,18.25,18.28,18.25,18.27,212492.0,17.4777,17.5064,17.4777,17.4968,212492.0
2016-11-21 12:45:00,18.27,18.28,18.27,18.27,64900.0,17.4968,17.5064,17.4968,17.4968,64900.0
2016-11-21 12:50:00,18.27,18.28,18.27,18.28,51320.0,17.4968,17.5064,17.4968,17.5064,51320.0
2016-11-21 12:55:00,18.27,18.27,18.27,18.27,26784.0,17.4968,17.4968,17.4968,17.4968,26784.0
2016-11-21 13:00:00,18.27,18.28,18.27,18.28,28544.0,17.4968,17.5064,17.4968,17.5064,28544.0
2016-11-21 13:05:00,18.28,18.29,18.28,18.29,69476.0,17.5064,17.516,17.5064,17.516,69476.0
2016-11-21 13:10:00,18.29,18.29,18.27,18.28,48580.0,17.516,17.516,17.4968,17.5064,48580.0
2016-11-21 13:15:00,18.28,18.28,18.28,18.28,67724.0,17.5064,17.5064,17.5064,17.5064,67724.0
2016-11-21 13:20:00,18.28,18.28,18.27,18.28,55680.0,17.5064,17.5064,17.4968,17.5064,55680.0
2016-11-21 13:25:00,18.27,18.28,18.27,18.27,26700.0,17.4968,17.5064,17.4968,17.4968,26700.0
2016-11-21 13:30:00,18.27,18.28,18.26,18.27,41132.0,17.4968,17.5064,17.4872,17.4968,41132.0
2016-11-21 13:35:00,18.26,18.27,18.26,18.27,15600.0,17.4872,17.4968,17.4872,17.4968,15600.0
2016-11-21 13:40:00,18.27,18.28,18.27,18.28,29380.0,17.4968,17.5064,17.4968,17.5064,29380.0
2016-11-21 13:45:00,18.28,18.28,18.27,18.27,42400.0,17.5064,17.5064,17.4968,17.4968,42400.0
2016-11-21 13:50:00,18.27,18.28,18.27,18.28,42944.0,17.4968,17.5064,17.4968,17.5064,42944.0
2016-11-21 13:55:00,18.28,18.28,18.27,18.27,33784.0,17.5064,17.5064,17.4968,17.4968,33784.0
2016-11-21 14:00:00,18.27,18.27,18.26,18.26,66756.0,17.4968,17.4968,17.4872,17.4872,66756.0
2016-11-21 14:05:00,18.26,18.27,18.25,18.25,60400.0,17.4872,17.4968,17.4777,17.4777,60400.0
2016-11-21 14:10:00,18.25,18.25,18.25,18.25,44100.0,17.4777,17.4777,17.4777,17.4777,44100.0
2016-11-21 14:15:00,18.25,18.26,18.25,18.26,58432.0,17.4777,17.4872,17.4777,17.4872,58432.0
2016-11-21 14:20:00,18.26,18.26,18.25,18.26,18000.0,17.4872,17.4872,17.4777,17.4872,18000.0
2016-11-21 14:25:00,18.26,18.26,18.26,18.26,265856.0,17.4872,17.4872,17.4872,17.4872,265856.0
2016-11-21 14:30:00,18.25,18.27,18.25,18.26,13600.0,17.4777,17.4968,17.4777,17.4872,13600.0
2016-11-21 14:35:00,18.26,18.26,18.25,18.25,19600.0,17.4872,17.4872,17.4777,17.4777,19600.0
2016-11-21 14:40:00,18.25,18.25,18.24,18.24,85768.0,17.4777,17.4777,17.4681,17.4681,85768.0
2016-11-21 14:45:00,18.24,18.27,18.24,18.27,106608.0,17.4681,17.4968,17.4681,17.4968,106608.0
2016-11-21 14:50:00,18.27,18.27,18.26,18.27,68600.0,17.4968,17.4968,17.4872,17.4968,68600.0
2016-11-21 14:55:00,18.27,18.27,18.25,18.25,61132.0,17.4968,17.4968,17.4777,17.4777,61132.0
2016-11-21 15:00:00,18.25,18.26,18.24,18.25,74200.0,17.4777,17.4872,17.4681,17.4777,74200.0
2016-11-21 15:05:00,18.25,18.27,18.25,18.26,51692.0,17.4777,17.4968,17.4777,17.4872,51692.0
2016-11-21 15:10:00,18.26,18.27,18.25,18.27,64000.0,17.4872,17.4968,17.4777,17.4968,64000.0
2016-11-21 15:15:00,18.27,18.27,18.25,18.26,59928.0,17.4968,17.4968,17.4777,17.4872,59928.0
2016-11-21 15:20:00,18.26,18.26,18.25,18.25,69004.0,17.4872,17.4872,17.4777,17.4777,69004.0
2016-11-21 15:25:00,18.25,18.26,18.25,18.26,34880.0,17.4777,17.4872,17.4777,17.4872,34880.0
2016-11-21 15:30:00,18.26,18.26,18.25,18.26,66620.0,17.4872,17.4872,17.4777,17.4872,66620.0
2016-11-21 15:35:00,18.26,18.27,18.26,18.27,48408.0,17.4872,17.4968,17.4872,17.4968,48408.0
2016-11-21 15:40:00,18.27,18.27,18.25,18.26,89248.0,17.4968,17.4968,17.4777,17.4872,89248.0
2016-11-21 15:45:00,18.26,18.28,18.26,18.28,215208.0,17.4872,17.5064,17.4872,17.5064,215208.0
2016-11-21 15:50:00,18.28,18.31,18.27,18.3,689324.0,17.5064,17.5351,17.4968,17.5255,689324.0
2016-11-21 15:55:00,18.3,18.31,18.29,18.31,970188.0,17.5255,17.5351,17.516,17.5351,970188.0
2016-11-22 09:30:00,18.37,18.39,18.35,18.38,400768.0,17.5926,17.6117,17.5734,17.6022,400768.0
2016-11-22 09:35:00,18.38,18.38,18.36,18.38,266992.0,17.6022,17.6022,17.583,17.6022,266992.0
2016-11-22 09:40:00,18.37,18.37,18.35,18.35,89784.0,17.5926,17.5926,17.5734,17.5734,89784.0
2016-11-22 09:45:00,18.35,18.38,18.34,18.37,152484.0,17.5734,17.6022,17.5639,17.5926,152484.0
2016-11-22 09:50:00,18.38,18.38,18.36,18.37,75120.0,17.6022,17.6022,17.583,17.5926,75120.0
2016-11-22 09:55:00,18.36,18.38,18.36,18.37,60592.0,17.583,17.6022,17.583,17.5926,60592.0
2016-11-22 10:00:00,18.36,18.37,18.36,18.36,103740.0,17.583,17.5926,17.583,17.583,103740.0
2016-11-22 10:05:00,18.36,18.37,18.36,18.36,62944.0,17.583,17.5926,17.583,17.583,62944.0
2016-11-22 10:10:00,18.36,18.38,18.35,18.38,50736.0,17.583,17.6022,17.5734,17.6022,50736.0
2016-11-22 10:15:00,18.38,18.39,18.37,18.38,137184.0,17.6022,17.6117,17.5926,17.6022,137184.0
2016-11-22 10:20:00,18.38,18.38,18.36,18.36,30700.0,17.6022,17.6022,17.583,17.583,30700.0
2016-11-22 10:25:00,18.36,18.36,18.34,18.35,72692.0,17.583,17.583,17.5639,17.5734,72692.0
2016-11-22 10:30:00,18.35,18.36,18.35,18.35,118768.0,17.5734,17.583,17.5734,17.5734,118768.0
2016-11-22 10:35:00,18.35,18.36,18.35,18.35,126156.0,17.5734,17.583,17.5734,17.5734,126156.0
2016-11-22 10:40:00,18.35,18.35,18.33,18.33,71472.0,17.5734,17.5734,17.5543,17.5543,71472.0
2016-11-22 10:45:00,18.33,18.33,18.3,18.31,92808.0,17.5543,17.5543,17.5255,17.5351,92808.0
2016-11-22 10:50:00,18.31,18.33,18.31,18.32,191384.0,17.5351,17.5543,17.5351,17.5447,191384.0
2016-11-22 10:55:00,18.32,18.33,18.31,18.31,34456.0,17.5447,17.5543,17.5351,17.5351,34456.0
2016-11-22 11:00:00,18.32,18.32,18.31,18.31,43200.0,17.5447,17.5447,17.5351,17.5351,43200.0
2016-11-22 11:05:00,18.31,18.33,18.31,18.31,78972.0,17.5351,17.5543,17.5351,17.5351,78972.0
2016-11-22 11:10:00,18.31,18.32,18.31,18.31,104812.0,17.5351,17.5447,17.5351,17.5351,104812.0
2016-11-22 11:15:00,18.31,18.32,18.31,18.32,20224.0,17.5351,17.5447,17.5351,17.5447,20224.0
2016-11-22 11:20:00,18.32,18.32,18.31,18.31,14000.0,17.5447,17.5447,17.5351,17.5351,14000.0
2016-11-22 11:25:00,18.32,18.32,18.28,18.28,102936.0,17.5447,17.5447,17.5064,17.5064,102936.0
2016-11-22 11:30:00,18.27,18.28,18.24,18.25,307012.0,17.4968,17.5064,17.4681,17.4777,307012.0
2016-11-22 11:35:00,18.25,18.25,18.24,18.25,138560.0,17.4777,17.4777,17.4681,17.4777,138560.0
2016-11-22 11:40:00,18.25,18.26,18.25,18.26,102120.0,17.4777,17.4872,17.4777,17.4872,102120.0
2016-11-22 11:45:00,18.26,18.27,18.26,18.27,97524.0,17.4872,17.4968,17.4872,17.4968,97524.0
2016-11-22 11:50:00,18.27,18.27,18.26,18.27,22600.0,17.4968,17.4968,17.4872,17.4968,22600.0
2016-11-22 11:55:00,18.27,18.27,18.25,18.25,92188.0,17.4968,17.4968,17.4777,17.4777,92188.0
2016-11-22 12:00:00,18.25,18.25,18.24,18.24,75324.0,17.4777,17.4777,17.4681,17.4681,75324.0
2016-11-22 12:05:00,18.25,18.27,18.24,18.26,62288.0,17.4777,17.4968,17.4681,17.4872,62288.0
2016-11-22 12:10:00,18.26,18.27,18.24,18.25,194976.0,17.4872,17.4968,17.4681,17.4777,194976.0
2016-11-22 12:15:00,18.25,18.26,18.25,18.26,33888.0,17.4777,17.4872,17.4777,17.4872,33888.0
2016-11-22 12:20:00,18.26,18.28,18.26,18.28,105492.0,17.4872,17.5064,17.4872,17.5064,105492.0
2016-11-22 12:25:00,18.28,18.29,18.27,18.29,48708.0,17.5064,17.516,17.4968,17.516,48708.0
2016-11-22 12:30:00,18.29,18.29,18.28,18.29,9200.0,17.516,17.516,17.5064,17.516,9200.0
2016-11-22 12:35:00,18.29,18.29,18.28,18.28,90732.0,17.516,17.516,17.5064,17.5064,90732.0
2016-11-22 12:40:00,18.29,18.29,18.28,18.28,31200.0,17.516,17.516,17.5064,17.5064,31200.0
2016-11-22 12:45:00,18.28,18.29,18.28,18.29,23600.0,17.5064,17.516,17.5064,17.516,23600.0
2016-11-22 12:50:00,18.29,18.29,18.29,18.29,49796.0,17.516,17.516,17.516,17.516,49796.0
2016-11-22 12:55:00,18.29,18.3,18.29,18.29,18640.0,17.516,17.5255,17.516,17.516,18640.0
2016-11-22 13:00:00,18.3,18.3,18.3,18.3,55632.0,17.5255,17.5255,17.5255,17.5255,55632.0
2016-11-22 13:05:00,18.3,18.31,18.3,18.31,79000.0,17.5255,17.5351,17.5255,17.5351,79000.0
2016-11-22 13:10:00,18.31,18.31,18.3,18.3,51836.0,17.5351,17.5351,17.5255,17.5255,51836.0
2016-11-22 13:15:00,18.31,18.31,18.3,18.3,72400.0,17.5351,17.5351,17.5255,17.5255,72400.0
2016-11-22 13:20:00,18.3,18.31,18.3,18.31,58804.0,17.5255,17.5351,17.5255,17.5351,58804.0
2016-11-22 13:25:00,18.32,18.32,18.31,18.31,34052.0,17.5447,17.5447,17.5351,17.5351,34052.0
2016-11-22 13:30:00,18.31,18.32,18.31,18.32,7048.0,17.5351,17.5447,17.5351,17.5447,7048.0
2016-11-22 13:35:00,18.32,18.32,18.31,18.31,13784.0,17.5447,17.5447,17.5351,17.5351,13784.0
2016-11-22 13:40:00,18.31,18.32,18.3,18.31,68036.0,17.5351,17.5447,17.5255,17.5351,68036.0
2016-11-22 13:45:00,18.31,18.32,18.31,18.31,8000.0,17.5351,17.5447,17.5351,17.5351,8000.0
2016-11-22 13:50:00,18.31,18.32,18.31,18.32,5816.0,17.5351,17.5447,17.5351,17.5447,5816.0
2016-11-22 13:55:00,18.32,18.32,18.3,18.3,12540.0,17.5447,17.5447,17.5255,17.5255,12540.0
2016-11-22 14:00:00,18.3,18.3,18.29,18.29,22020.0,17.5255,17.5255,17.516,17.516,22020.0
2016-11-22 14:05:00,18.29,18.3,18.29,18.3,31968.0,17.516,17.5255,17.516,17.5255,31968.0
2016-11-22 14:10:00,18.3,18.3,18.3,18.3,28800.0,17.5255,17.5255,17.5255,17.5255,28800.0
2016-11-22 14:15:00,18.3,18.31,18.3,18.3,48020.0,17.5255,17.5351,17.5255,17.5255,48020.0
2016-11-22 14:20:00,18.3,18.31,18.3,18.3,26188.0,17.5255,17.5351,17.5255,17.5255,26188.0
2016-11-22 14:25:00,18.31,18.31,18.3,18.31,37200.0,17.5351,17.5351,17.5255,17.5351,37200.0
2016-11-22 14:30:00,18.31,18.32,18.31,18.31,42220.0,17.5351,17.5447,17.5351,17.5351,42220.0
2016-11-22 14:35:00,18.32,18.34,18.32,18.33,93116.0,17.5447,17.5639,17.5447,17.5543,93116.0
2016-11-22 14:40:00,18.34,18.36,18.34,18.36,120760.0,17.5639,17.583,17.5639,17.583,120760.0
2016-11-22 14:45:00,18.35,18.36,18.35,18.35,269896.0,17.5734,17.583,17.5734,17.5734,269896.0
2016-11-22 14:50:00,18.35,18.36,18.34,18.36,44656.0,17.5734,17.583,17.5639,17.583,44656.0
2016-11-22 14:55:00,18.35,18.35,18.34,18.34,59084.0,17.5734,17.5734,17.5639,17.5639,59084.0
2016-11-22 15:00:00,18.34,18.35,18.34,18.34,37080.0,17.5639,17.5734,17.5639,17.5639,37080.0
2016-11-22 15:05:00,18.34,18.35,18.34,18.34,66436.0,17.5639,17.5734,17.5639,17.5639,66436.0
2016-11-22 15:10:00,18.35,18.35,18.34,18.35,54072.0,17.5734,17.5734,17.5639,17.5734,54072.0
2016-11-22 15:15:00,18.35,18.36,18.35,18.36,36376.0,17.5734,17.583,17.5734,17.583,36376.0
2016-11-22 15:20:00,18.36,18.36,18.36,18.36,70184.0,17.583,17.583,17.583,17.583,70184.0
2016-11-22 15:25:00,18.36,18.36,18.35,18.35,108660.0,17.583,17.583,17.5734,17.5734,108660.0
2016-11-22 15:30:00,18.35,18.38,18.35,18.38,72124.0,17.5734,17.6022,17.5734,17.6022,72124.0
2016-11-22 15:35:00,18.38,18.38,18.37,18.37,128592.0,17.6022,17.6022,17.5926,17.5926,128592.0
2016-11-22 15:40:00,18.37,18.39,18.37,18.39,103252.0,17.5926,17.6117,17.5926,17.6117,103252.0
2016-11-22 15:45:00,18.39,18.4,18.39,18.4,96548.0,17.6117,17.6213,17.6117,17.6213,96548.0
2016-11-22 15:50:00,18.4,18.41,18.39,18.41,310260.0,17.6213,17.6309,17.6117,17.6309,310260.0
2016-11-22 15:55:00,18.41,18.41,18.37,18.37,771384.0,17.6309,17.6309,17.5926,17.5926,771384.0
2016-11-23 09:30:00,18.28,18.31,18.27,18.29,374332.0,17.5064,17.5351,17.4968,17.516,374332.0
2016-11-23 09:35:00,18.3,18.32,18.27,18.28,218100.0,17.5255,17.5447,17.4968,17.5064,218100.0
2016-11-23 09:40:00,18.28,18.29,18.25,18.26,135740.0,17.5064,17.516,17.4777,17.4872,135740.0
2016-11-23 09:45:00,18.26,18.27,18.24,18.26,282920.0,17.4872,17.4968,17.4681,17.4872,282920.0
2016-11-23 09:50:00,18.26,18.27,18.25,18.26,217424.0,17.4872,17.4968,17.4777,17.4872,217424.0
2016-11-23 09:55:00,18.25,18.28,18.25,18.26,201348.0,17.4777,17.5064,17.4777,17.4872,201348.0
2016-11-23 10:00:00,18.27,18.28,18.27,18.28,160488.0,17.4968,17.5064,17.4968,17.5064,160488.0
2016-11-23 10:05:00,18.28,18.31,18.28,18.3,105396.0,17.5064,17.5351,17.5064,17.5255,105396.0
2016-11-23 10:10:00,18.3,18.3,18.28,18.28,79900.0,17.5255,17.5255,17.5064,17.5064,79900.0
2016-11-23 10:15:00,18.28,18.32,18.28,18.32,224136.0,17.5064,17.5447,17.5064,17.5447,224136.0
2016-11-23 10:20:00,18.32,18.33,18.31,18.32,104660.0,17.5447,17.5543,17.5351,17.5447,104660.0
2016-11-23 10:25:00,18.32,18.33,18.32,18.33,96908.0,17.5447,17.5543,17.5447,17.5543,96908.0
2016-11-23 10:30:00,18.33,18.36,18.33,18.35,262444.0,17.5543,17.583,17.5543,17.5734,262444.0
2016-11-23 10:35:00,18.35,18.35,18.31,18.31,264584.0,17.5734,17.5734,17.5351,17.5351,264584.0
2016-11-23 10:40:00,18.31,18.32,18.31,18.32,215564.0,17.5351,17.5447,17.5351,17.5447,215564.0
2016-11-23 10:45:00,18.32,18.33,18.31,18.32,54720.0,17.5447,17.5543,17.5351,17.5447,54720.0
2016-11-23 10:50:00,18.32,18.32,18.31,18.31,73784.0,17.5447,17.5447,17.5351,17.5351,73784.0
2016-11-23 10:55:00,18.31,18.33,18.31,18.33,64092.0,17.5351,17.5543,17.5351,17.5543,64092.0
2016-11-23 11:00:00,18.33,18.34,18.32,18.32,122628.0,17.5543,17.5639,17.5447,17.5447,122628.0
2016-11-23 11:05:00,18.32,18.32,18.3,18.3,90800.0,17.5447,17.5447,17.5255,17.5255,90800.0
2016-11-23 11:10:00,18.3,18.31,18.29,18.3,395824.0,17.5255,17.5351,17.516,17.5255,395824.0
2016-11-23 11:15:00,18.3,18.31,18.29,18.29,248260.0,17.5255,17.5351,17.516,17.516,248260.0
2016-11-23 11:20:00,18.28,18.29,18.28,18.29,180580.0,17.5064,17.516,17.5064,17.516,180580.0
2016-11-23 11:25:00,18.29,18.29,18.29,18.29,76668.0,17.516,17.516,17.516,17.516,76668.0
2016-11-23 11:30:00,18.29,18.3,18.28,18.3,50860.0,17.516,17.5255,17.5064,17.5255,50860.0
2016-11-23 11:35:00,18.3,18.3,18.28,18.3,140360.0,17.5255,17.5255,17.5064,17.5255,140360.0
2016-11-23 11:40:00,18.3,18.3,18.29,18.3,37732.0,17.5255,17.5255,17.516,17.5255,37732.0
2016-11-23 11:45:00,18.3,18.3,18.3,18.3,5200.0,17.5255,17.5255,17.5255,17.5255,5200.0
2016-11-23 11:50:00,18.3,18.31,18.3,18.31,14320.0,17.5255,17.5351,17.5255,17.5351,14320.0
2016-11-23 11:55:00,18.31,18.34,18.31,18.34,50836.0,17.5351,17.5639,17.5351,17.5639,50836.0
2016-11-23 12:00:00,18.34,18.35,18.33,18.33,76392.0,17.5639,17.5734,17.5543,17.5543,76392.0
2016-11-23 12:05:00,18.33,18.34,18.33,18.34,33352.0,17.5543,17.5639,17.5543,17.5639,33352.0
2016-11-23 12:10:00,18.33,18.34,18.33,18.33,113428.0,17.5543,17.5639,17.5543,17.5543,113428.0
2016-11-23 12:15:00,18.33,18.35,18.33,18.34,25400.0,17.5543,17.5734,17.5543,17.5639,25400.0
2016-11-23 12:20:00,18.34,18.34,18.34,18.34,59600.0,17.5639,17.5639,17.5639,17.5639,59600.0
2016-11-23 12:25:00,18.34,18.34,18.34,18.34,17140.0,17.5639,17.5639,17.5639,17.5639,17140.0
2016-11-23 12:30:00,18.34,18.35,18.33,18.34,135080.0,17.5639,17.5734,17.5543,17.5639,135080.0
2016-11-23 12:35:00,18.34,18.35,18.34,18.35,88552.0,17.5639,17.5734,17.5639,17.5734,88552.0
2016-11-23 12:40:00,18.35,18.36,18.34,18.36,69532.0,17.5734,17.583,17.5639,17.583,69532.0
2016-11-23 12:45:00,18.36,18.38,18.36,18.36,162416.0,17.583,17.6022,17.583,17.583,162416.0
2016-11-23 12:50:00,18.36,18.37,18.35,18.36,140560.0,17.583,17.5926,17.5734,17.583,140560.0
2016-11-23 12:55:00,18.36,18.36,18.35,18.36,95648.0,17.583,17.583,17.5734,17.583,95648.0
2016-11-23 13:00:00,18.36,18.36,18.36,18.36,10160.0,17.583,17.583,17.583,17.583,10160.0
2016-11-23 13:05:00,18.36,18.36,18.35,18.36,15400.0,17.583,17.583,17.5734,17.583,15400.0
2016-11-23 13:10:00,18.36,18.36,18.36,18.36,197236.0,17.583,17.583,17.583,17.583,197236.0
2016-11-23 13:15:00,18.36,18.37,18.36,18.36,21600.0,17.583,17.5926,17.583,17.583,21600.0
2016-11-23 13:20:00,18.37,18.37,18.36,18.36,5200.0,17.5926,17.5926,17.583,17.583,5200.0
2016-11-23 13:25:00,18.36,18.36,18.35,18.35,19200.0,17.583,17.583,17.5734,17.5734,19200.0
2016-11-23 13:30:00,18.35,18.36,18.35,18.36,19088.0,17.5734,17.583,17.5734,17.583,19088.0
2016-11-23 13:35:00,18.36,18.36,18.36,18.36,19960.0,17.583,17.583,17.583,17.583,19960.0
2016-11-23 13:40:00,18.36,18.37,18.36,18.36,16920.0,17.583,17.5926,17.583,17.583,16920.0
2016-11-23 13:45:00,18.36,18.36,18.35,18.36,27224.0,17.583,17.583,17.5734,17.583,27224.0
2016-11-23 13:50:00,18.35,18.35,18.35,18.35,4400.0,17.5734,17.5734,17.5734,17.5734,4400.0
2016-11-23 13:55:00,18.35,18.35,18.34,18.34,28200.0,17.5734,17.5734,17.5639,17.5639,28200.0
2016-11-23 14:00:00,18.36,18.37,18.36,18.37,77856.0,17.583,17.5926,17.583,17.5926,77856.0
2016-11-23 14:05:00,18.36,18.37,18.36,18.36,144184.0,17.583,17.5926,17.583,17.583,144184.0
2016-11-23 14:10:00,18.36,18.36,18.35,18.36,57040.0,17.583,17.583,17.5734,17.583,57040.0
2016-11-23 14:15:00,18.36,18.38,18.36,18.36,32840.0,17.583,17.6022,17.583,17.583,32840.0
2016-11-23 14:20:00,18.36,18.37,18.35,18.36,19400.0,17.583,17.5926,17.5734,17.583,19400.0
2016-11-23 14:25:00,18.36,18.37,18.36,18.37,84512.0,17.583,17.5926,17.583,17.5926,84512.0
2016-11-23 14:30:00,18.37,18.38,18.36,18.38,100104.0,17.5926,17.6022,17.583,17.6022,100104.0
2016-11-23 14:35:00,18.37,18.37,18.35,18.35,98912.0,17.5926,17.5926,17.5734,17.5734,98912.0
2016-11-23 14:40:00,18.35,18.36,18.35,18.36,21492.0,17.5734,17.583,17.5734,17.583,21492.0
2016-11-23 14:45:00,18.36,18.37,18.36,18.36,28848.0,17.583,17.5926,17.583,17.583,28848.0
2016-11-23 14:50:00,18.36,18.36,18.36,18.36,54244.0,17.583,17.583,17.583,17.583,54244.0
2016-11-23 14:55:00,18.36,18.36,18.35,18.36,19600.0,17.583,17.583,17.5734,17.583,19600.0
2016-11-23 15:00:00,18.36,18.37,18.36,18.36,86000.0,17.583,17.5926,17.583,17.583,86000.0
2016-11-23 15:05:00,18.36,18.37,18.36,18.37,13864.0,17.583,17.5926,17.583,17.5926,13864.0
2016-11-23 15:10:00,18.37,18.37,18.36,18.36,40432.0,17.5926,17.5926,17.583,17.583,40432.0
2016-11-23 15:15:00,18.37,18.37,18.36,18.36,53748.0,17.5926,17.5926,17.583,17.583,53748.0
2016-11-23 15:20:00,18.36,18.36,18.36,18.36,21044.0,17.583,17.583,17.583,17.583,21044.0
2016-11-23 15:25:00,18.36,18.36,18.36,18.36,15244.0,17.583,17.583,17.583,17.583,15244.0
2016-11-23 15:30:00,18.37,18.38,18.36,18.37,50176.0,17.5926,17.6022,17.583,17.5926,50176.0
2016-11-23 15:35:00,18.37,18.39,18.37,18.38,89596.0,17.5926,17.6117,17.5926,17.6022,89596.0
2016-11-23 15:40:00,18.39,18.4,18.39,18.4,111464.0,17.6117,17.6213,17.6117,17.6213,111464.0
2016-11-23 15:45:00,18.4,18.41,18.39,18.39,182760.0,17.6213,17.6309,17.6117,17.6117,182760.0
2016-11-23 15:50:00,18.4,18.4,18.39,18.4,212260.0,17.6213,17.6213,17.6117,17.6213,212260.0
2016-11-23 15:55:00,18.4,18.41,18.39,18.4,294916.0,17.6213,17.6309,17.6117,17.6213,294916.0
2016-11-25 09:30:00,18.47,18.47,18.45,18.46,255544.0,17.6883,17.6883,17.6692,17.6788,255544.0
2016-11-25 09:35:00,18.46,18.47,18.45,18.46,117924.0,17.6788,17.6883,17.6692,17.6788,117924.0
2016-11-25 09:40:00,18.46,18.48,18.46,18.46,204936.0,17.6788,17.6979,17.6788,17.6788,204936.0
2016-11-25 09:45:00,18.46,18.48,18.45,18.48,78616.0,17.6788,17.6979,17.6692,17.6979,78616.0
2016-11-25 09:50:00,18.47,18.48,18.47,18.48,68464.0,17.6883,17.6979,17.6883,17.6979,68464.0
2016-11-25 09:55:00,18.48,18.49,18.47,18.49,49792.0,17.6979,17.7075,17.6883,17.7075,49792.0
2016-11-25 10:00:00,18.49,18.5,18.48,18.49,150988.0,17.7075,17.7171,17.6979,17.7075,150988.0
2016-11-25 10:05:00,18.49,18.49,18.48,18.48,72060.0,17.7075,17.7075,17.6979,17.6979,72060.0
2016-11-25 10:10:00,18.49,18.49,18.48,18.48,54200.0,17.7075,17.7075,17.6979,17.6979,54200.0
2016-11-25 10:15:00,18.48,18.49,18.48,18.48,41172.0,17.6979,17.7075,17.6979,17.6979,41172.0
2016-11-25 10:20:00,18.48,18.49,18.48,18.49,152064.0,17.6979,17.7075,17.6979,17.7075,152064.0
2016-11-25 10:25:00,18.49,18.49,18.48,18.49,94400.0,17.7075,17.7075,17.6979,17.7075,94400.0
2016-11-25 10:30:00,18.49,18.5,18.49,18.49,113404.0,17.7075,17.7171,17.7075,17.7075,113404.0
2016-11-25 10:35:00,18.49,18.5,18.49,18.49,20216.0,17.7075,17.7171,17.7075,17.7075,20216.0
2016-11-25 10:40:00,18.49,18.5,18.48,18.5,131192.0,17.7075,17.7171,17.6979,17.7171,131192.0
2016-11-25 10:45:00,18.49,18.5,18.49,18.5,61804.0,17.7075,17.7171,17.7075,17.7171,61804.0
2016-11-25 10:50:00,18.5,18.5,18.49,18.5,74008.0,17.7171,17.7171,17.7075,17.7171,74008.0
2016-11-25 10:55:00,18.5,18.5,18.49,18.49,45160.0,17.7171,17.7171,17.7075,17.7075,45160.0
2016-11-25 11:00:00,18.49,18.5,18.48,18.5,23860.0,17.7075,17.7171,17.6979,17.7171,23860.0
2016-11-25 11:05:00,18.49,18.5,18.49,18.49,17120.0,17.7075,17.7171,17.7075,17.7075,17120.0
2016-11-25 11:10:00,18.49,18.5,18.49,18.49,44476.0,17.7075,17.7171,17.7075,17.7075,44476.0
2016-11-25 11:15:00,18.49,18.5,18.49,18.5,28736.0,17.7075,17.7171,17.7075,17.7171,28736.0
2016-11-25 11:20:00,18.5,18.5,18.49,18.49,60300.0,17.7171,17.7171,17.7075,17.7075,60300.0
2016-11-25 11:25:00,18.49,18.51,18.49,18.5,101068.0,17.7075,17.7267,17.7075,17.7171,101068.0
2016-11-25 11:30:00,18.5,18.5,18.49,18.49,38156.0,17.7171,17.7171,17.7075,17.7075,38156.0
2016-11-25 11:35:00,18.5,18.5,18.49,18.5,43228.0,17.7171,17.7171,17.7075,17.7171,43228.0
2016-11-25 11:40:00,18.5,18.5,18.5,18.5,27968.0,17.7171,17.7171,17.7171,17.7171,27968.0
2016-11-25 11:45:00,18.5,18.5,18.5,18.5,26388.0,17.7171,17.7171,17.7171,17.7171,26388.0
2016-11-25 11:50:00,18.5,18.5,18.49,18.5,15192.0,17.7171,17.7171,17.7075,17.7171,15192.0
2016-11-25 11:55:00,18.5,18.5,18.49,18.5,20984.0,17.7171,17.7171,17.7075,17.7171,20984.0
2016-11-25 12:00:00,18.5,18.5,18.5,18.5,41656.0,17.7171,17.7171,17.7171,17.7171,41656.0
2016-11-25 12:05:00,18.5,18.5,18.5,18.5,9200.0,17.7171,17.7171,17.7171,17.7171,9200.0
2016-11-25 12:10:00,18.5,18.5,18.5,18.5,58628.0,17.7171,17.7171,17.7171,17.7171,58628.0
2016-11-25 12:15:00,18.5,18.5,18.5,18.5,17284.0,17.7171,17.7171,17.7171,17.7171,17284.0
2016-11-25 12:20:00,18.5,18.5,18.5,18.5,50540.0,17.7171,17.7171,17.7171,17.7171,50540.0
2016-11-25 12:25:00,18.5,18.5,18.5,18.5,130016.0,17.7171,17.7171,17.7171,17.7171,130016.0
2016-11-25 12:30:00,18.5,18.5,18.5,18.5,118504.0,17.7171,17.7171,17.7171,17.7171,118504.0
2016-11-25 12:35:00,18.5,18.5,18.5,18.5,11084.0,17.7171,17.7171,17.7171,17.7171,11084.0
2016-11-25 12:40:00,18.5,18.51,18.5,18.5,94040.0,17.7171,17.7267,17.7171,17.7171,94040.0
2016-11-25 12:45:00,18.5,18.5,18.5,18.5,43460.0,17.7171,17.7171,17.7171,17.7171,43460.0
2016-11-25 12:50:00,18.5,18.52,18.5,18.51,138224.0,17.7171,17.7362,17.7171,17.7267,138224.0
2016-11-25 12:55:00,18.52,18.54,18.52,18.54,192160.0,17.7362,17.7554,17.7362,17.7554,192160.0
2016-11-28 09:30:00,18.47,18.5,18.46,18.49,450516.0,17.6883,17.7171,17.6788,17.7075,450516.0
2016-11-28 09:35:00,18.49,18.5,18.47,18.49,418692.0,17.7075,17.7171,17.6883,17.7075,418692.0
2016-11-28 09:40:00,18.49,18.5,18.45,18.46,440524.0,17.7075,17.7171,17.6692,17.6788,440524.0
2016-11-28 09:45:00,18.46,18.47,18.45,18.47,227200.0,17.6788,17.6883,17.6692,17.6883,227200.0
2016-11-28 09:50:00,18.47,18.48,18.45,18.48,192972.0,17.6883,17.6979,17.6692,17.6979,192972.0
2016-11-28 09:55:00,18.48,18.49,18.47,18.48,123608.0,17.6979,17.7075,17.6883,17.6979,123608.0
2016-11-28 10:00:00,18.48,18.49,18.46,18.48,667116.0,17.6979,17.7075,17.6788,17.6979,667116.0
2016-11-28 10:05:00,18.48,18.49,18.47,18.49,108852.0,17.6979,17.7075,17.6883,17.7075,108852.0
2016-11-28 10:10:00,18.49,18.49,18.48,18.48,112912.0,17.7075,17.7075,17.6979,17.6979,112912.0
2016-11-28 10:15:00,18.48,18.48,18.45,18.46,481420.0,17.6979,17.6979,17.6692,17.6788,481420.0
2016-11-28 10:20:00,18.46,18.47,18.45,18.46,149180.0,17.6788,17.6883,17.6692,17.6788,149180.0
2016-11-28 10:25:00,18.46,18.48,18.45,18.47,135260.0,17.6788,17.6979,17.6692,17.6883,135260.0
2016-11-28 10:30:00,18.48,18.53,18.47,18.49,685268.0,17.6979,17.7458,17.6883,17.7075,685268.0
2016-11-28 10:35:00,18.5,18.5,18.47,18.47,212740.0,17.7171,17.7171,17.6883,17.6883,212740.0
2016-11-28 10:40:00,18.47,18.48,18.43,18.43,301540.0,17.6883,17.6979,17.65,17.65,301540.0
2016-11-28 10:45:00,18.43,18.43,18.42,18.43,148980.0,17.65,17.65,17.6405,17.65,148980.0
2016-11-28 10:50:00,18.43,18.43,18.42,18.43,119640.0,17.65,17.65,17.6405,17.65,119640.0
2016-11-28 10:55:00,18.43,18.43,18.4,18.4,195876.0,17.65,17.65,17.6213,17.6213,195876.0
2016-11-28 11:00:00,18.4,18.42,18.4,18.41,103136.0,17.6213,17.6405,17.6213,17.6309,103136.0
2016-11-28 11:05:00,18.41,18.42,18.4,18.4,166096.0,17.6309,17.6405,17.6213,17.6213,166096.0
2016-11-28 11:10:00,18.4,18.41,18.39,18.4,405404.0,17.6213,17.6309,17.6117,17.6213,405404.0
2016-11-28 11:15:00,18.4,18.42,18.39,18.41,368652.0,17.6213,17.6405,17.6117,17.6309,368652.0
2016-11-28 11:20:00,18.41,18.42,18.4,18.42,165596.0,17.6309,17.6405,17.6213,17.6405,165596.0
2016-11-28 11:25:00,18.42,18.43,18.42,18.42,314524.0,17.6405,17.65,17.6405,17.6405,314524.0
2016-11-28 11:30:00,18.42,18.44,18.42,18.43,290408.0,17.6405,17.6596,17.6405,17.65,290408.0
2016-11-28 11:35:00,18.43,18.44,18.42,18.42,65508.0,17.65,17.6596,17.6405,17.6405,65508.0
2016-11-28 11:40:00,18.43,18.43,18.41,18.42,31828.0,17.65,17.65,17.6309,17.6405,31828.0
2016-11-28 11:45:00,18.42,18.43,18.41,18.41,82636.0,17.6405,17.65,17.6309,17.6309,82636.0
2016-11-28 11:50:00,18.41,18.42,18.4,18.41,88976.0,17.6309,17.6405,17.6213,17.6309,88976.0
2016-11-28 11:55:00,18.41,18.44,18.41,18.43,116280.0,17.6309,17.6596,17.6309,17.65,116280.0
2016-11-28 12:00:00,18.44,18.46,18.44,18.45,179152.0,17.6596,17.6788,17.6596,17.6692,179152.0
2016-11-28 12:05:00,18.45,18.47,18.45,18.45,209180.0,17.6692,17.6883,17.6692,17.6692,209180.0
2016-11-28 12:10:00,18.45,18.46,18.45,18.45,36628.0,17.6692,17.6788,17.6692,17.6692,36628.0
2016-11-28 12:15:00,18.45,18.46,18.45,18.46,26068.0,17.6692,17.6788,17.6692,17.6788,26068.0
2016-11-28 12:20:00,18.46,18.46,18.46,18.46,11756.0,17.6788,17.6788,17.6788,17.6788,11756.0
2016-11-28 12:25:00,18.46,18.46,18.45,18.46,84156.0,17.6788,17.6788,17.6692,17.6788,84156.0
2016-11-28 12:30:00,18.46,18.51,18.46,18.5,340404.0,17.6788,17.7267,17.6788,17.7171,340404.0
2016-11-28 12:35:00,18.5,18.5,18.48,18.48,39488.0,17.7171,17.7171,17.6979,17.6979,39488.0
2016-11-28 12:40:00,18.48,18.48,18.47,18.47,50696.0,17.6979,17.6979,17.6883,17.6883,50696.0
2016-11-28 12:45:00,18.47,18.48,18.46,18.48,63400.0,17.6883,17.6979,17.6788,17.6979,63400.0
2016-11-28 12:50:00,18.48,18.48,18.47,18.47,46668.0,17.6979,17.6979,17.6883,17.6883,46668.0
2016-11-28 12:55:00,18.47,18.48,18.47,18.48,34908.0,17.6883,17.6979,17.6883,17.6979,34908.0
2016-11-28 13:00:00,18.48,18.48,18.46,18.46,44400.0,17.6979,17.6979,17.6788,17.6788,44400.0
2016-11-28 13:05:00,18.46,18.46,18.46,18.46,32016.0,17.6788,17.6788,17.6788,17.6788,32016.0
2016-11-28 13:10:00,18.46,18.46,18.46,18.46,87568.0,17.6788,17.6788,17.6788,17.6788,87568.0
2016-11-28 13:15:00,18.46,18.47,18.46,18.46,88800.0,17.6788,17.6883,17.6788,17.6788,88800.0
2016-11-28 13:20:00,18.46,18.47,18.45,18.45,177400.0,17.6788,17.6883,17.6692,17.6692,177400.0
2016-11-28 13:25:00,18.45,18.46,18.45,18.46,24692.0,17.6692,17.6788,17.6692,17.6788,24692.0
2016-11-28 13:30:00,18.46,18.46,18.45,18.46,30812.0,17.6788,17.6788,17.6692,17.6788,30812.0
2016-11-28 13:35:00,18.47,18.47,18.46,18.47,40084.0,17.6883,17.6883,17.6788,17.6883,40084.0
2016-11-28 13:40:00,18.47,18.47,18.46,18.47,15556.0,17.6883,17.6883,17.6788,17.6883,15556.0
2016-11-28 13:45:00,18.47,18.47,18.46,18.47,14000.0,17.6883,17.6883,17.6788,17.6883,14000.0
2016-11-28 13:50:00,18.47,18.47,18.46,18.46,54584.0,17.6883,17.6883,17.6788,17.6788,54584.0
2016-11-28 13:55:00,18.46,18.47,18.46,18.46,35344.0,17.6788,17.6883,17.6788,17.6788,35344.0
2016-11-28 14:00:00,18.46,18.47,18.46,18.47,100276.0,17.6788,17.6883,17.6788,17.6883,100276.0
2016-11-28 14:05:00,18.47,18.48,18.47,18.47,115608.0,17.6883,17.6979,17.6883,17.6883,115608.0
2016-11-28 14:10:00,18.47,18.47,18.47,18.47,17184.0,17.6883,17.6883,17.6883,17.6883,17184.0
2016-11-28 14:15:00,18.47,18.47,18.46,18.47,38800.0,17.6883,17.6883,17.6788,17.6883,38800.0
2016-11-28 14:20:00,18.46,18.46,18.45,18.45,56700.0,17.6788,17.6788,17.6692,17.6692,56700.0
2016-11-28 14:25:00,18.46,18.46,18.44,18.44,32700.0,17.6788,17.6788,17.6596,17.6596,32700.0
2016-11-28 14:30:00,18.44,18.45,18.44,18.45,63992.0,17.6596,17.6692,17.6596,17.6692,63992.0
2016-11-28 14:35:00,18.45,18.46,18.44,18.45,66340.0,17.6692,17.6788,17.6596,17.6692,66340.0
2016-11-28 14:40:00,18.45,18.45,18.43,18.44,321832.0,17.6692,17.6692,17.65,17.6596,321832.0
2016-11-28 14:45:00,18.44,18.44,18.43,18.43,100184.0,17.6596,17.6596,17.65,17.65,100184.0
2016-11-28 14:50:00,18.43,18.43,18.42,18.43,311932.0,17.65,17.65,17.6405,17.65,311932.0
2016-11-28 14:55:00,18.43,18.43,18.43,18.43,62800.0,17.65,17.65,17.65,17.65,62800.0
2016-11-28 15:00:00,18.43,18.44,18.42,18.43,65052.0,17.65,17.6596,17.6405,17.65,65052.0
2016-11-28 15:05:00,18.43,18.43,18.43,18.43,226348.0,17.65,17.65,17.65,17.65,226348.0
2016-11-28 15:10:00,18.43,18.44,18.42,18.43,28000.0,17.65,17.6596,17.6405,17.65,28000.0
2016-11-28 15:15:00,18.43,18.43,18.42,18.43,28404.0,17.65,17.65,17.6405,17.65,28404.0
2016-11-28 15:20:00,18.43,18.43,18.41,18.41,317124.0,17.65,17.65,17.6309,17.6309,317124.0
2016-11-28 15:25:00,18.41,18.41,18.37,18.37,236488.0,17.6309,17.6309,17.5926,17.5926,236488.0
2016-11-28 15:30:00,18.38,18.39,18.38,18.39,169496.0,17.6022,17.6117,17.6022,17.6117,169496.0
2016-11-28 15:35:00,18.38,18.39,18.38,18.38,116824.0,17.6022,17.6117,17.6022,17.6022,116824.0
2016-11-28 15:40:00,18.38,18.38,18.36,18.36,324204.0,17.6022,17.6022,17.583,17.583,324204.0
2016-11-28 15:45:00,18.35,18.37,18.35,18.35,157888.0,17.5734,17.5926,17.5734,17.5734,157888.0
2016-11-28 15:50:00,18.35,18.36,18.34,18.36,293304.0,17.5734,17.583,17.5639,17.583,293304.0
2016-11-28 15:55:00,18.36,18.38,18.35,18.36,357928.0,17.583,17.6022,17.5734,17.583,357928.0
2016-11-29 09:30:00,18.36,18.39,18.35,18.38,187864.0,17.583,17.6117,17.5734,17.6022,187864.0
2016-11-29 09:35:00,18.38,18.41,18.38,18.4,151168.0,17.6022,17.6309,17.6022,17.6213,151168.0
2016-11-29 09:40:00,18.4,18.4,18.37,18.37,101844.0,17.6213,17.6213,17.5926,17.5926,101844.0
2016-11-29 09:45:00,18.37,18.37,18.31,18.31,277548.0,17.5926,17.5926,17.5351,17.5351,277548.0
2016-11-29 09:50:00,18.32,18.33,18.3,18.33,260116.0,17.5447,17.5543,17.5255,17.5543,260116.0
2016-11-29 09:55:00,18.32,18.34,18.32,18.33,221716.0,17.5447,17.5639,17.5447,17.5543,221716.0
2016-11-29 10:00:00,18.33,18.36,18.33,18.34,236288.0,17.5543,17.583,17.5543,17.5639,236288.0
2016-11-29 10:05:00,18.34,18.36,18.34,18.36,105812.0,17.5639,17.583,17.5639,17.583,105812.0
2016-11-29 10:10:00,18.36,18.37,18.36,18.36,69600.0,17.583,17.5926,17.583,17.583,69600.0
2016-11-29 10:15:00,18.36,18.37,18.36,18.37,130804.0,17.583,17.5926,17.583,17.5926,130804.0
2016-11-29 10:20:00,18.38,18.39,18.38,18.39,41600.0,17.6022,17.6117,17.6022,17.6117,41600.0
2016-11-29 10:25:00,18.39,18.39,18.37,18.37,158060.0,17.6117,17.6117,17.5926,17.5926,158060.0
2016-11-29 10:30:00,18.37,18.4,18.37,18.39,272004.0,17.5926,17.6213,17.5926,17.6117,272004.0
2016-11-29 10:35:00,18.38,18.39,18.38,18.39,36828.0,17.6022,17.6117,17.6022,17.6117,36828.0
2016-11-29 10:40:00,18.39,18.42,18.39,18.42,226940.0,17.6117,17.6405,17.6117,17.6405,226940.0
2016-11-29 10:45:00,18.42,18.44,18.42,18.44,137148.0,17.6405,17.6596,17.6405,17.6596,137148.0
2016-11-29 10:50:00,18.44,18.45,18.43,18.43,72184.0,17.6596,17.6692,17.65,17.65,72184.0
2016-11-29 10:55:00,18.43,18.45,18.43,18.44,170344.0,17.65,17.6692,17.65,17.6596,170344.0
2016-11-29 11:00:00,18.45,18.45,18.43,18.44,393848.0,17.6692,17.6692,17.65,17.6596,393848.0
2016-11-29 11:05:00,18.44,18.44,18.43,18.44,23816.0,17.6596,17.6596,17.65,17.6596,23816.0
2016-11-29 11:10:00,18.44,18.44,18.43,18.44,110008.0,17.6596,17.6596,17.65,17.6596,110008.0
2016-11-29 11:15:00,18.43,18.44,18.42,18.42,102804.0,17.65,17.6596,17.6405,17.6405,102804.0
2016-11-29 11:20:00,18.42,18.43,18.42,18.43,85800.0,17.6405,17.65,17.6405,17.65,85800.0
2016-11-29 11:25:00,18.43,18.45,18.43,18.45,146788.0,17.65,17.6692,17.65,17.6692,146788.0
2016-11-29 11:30:00,18.45,18.48,18.45,18.47,193296.0,17.6692,17.6979,17.6692,17.6883,193296.0
2016-11-29 11:35:00,18.47,18.48,18.46,18.47,236260.0,17.6883,17.6979,17.6788,17.6883,236260.0
2016-11-29 11:40:00,18.47,18.5,18.47,18.48,263448.0,17.6883,17.7171,17.6883,17.6979,263448.0
2016-11-29 11:45:00,18.49,18.49,18.48,18.48,87064.0,17.7075,17.7075,17.6979,17.6979,87064.0
2016-11-29 11:50:00,18.48,18.49,18.48,18.49,19852.0,17.6979,17.7075,17.6979,17.7075,19852.0
2016-11-29 11:55:00,18.48,18.49,18.48,18.49,56348.0,17.6979,17.7075,17.6979,17.7075,56348.0
2016-11-29 12:00:00,18.49,18.49,18.48,18.49,26672.0,17.7075,17.7075,17.6979,17.7075,26672.0
2016-11-29 12:05:00,18.49,18.49,18.47,18.48,72840.0,17.7075,17.7075,17.6883,17.6979,72840.0
2016-11-29 12:10:00,18.48,18.48,18.47,18.47,64992.0,17.6979,17.6979,17.6883,17.6883,64992.0
2016-11-29 12:15:00,18.47,18.47,18.46,18.47,69724.0,17.6883,17.6883,17.6788,17.6883,69724.0
2016-11-29 12:20:00,18.47,18.47,18.45,18.45,49928.0,17.6883,17.6883,17.6692,17.6692,49928.0
2016-11-29 12:25:00,18.45,18.46,18.44,18.46,34104.0,17.6692,17.6788,17.6596,17.6788,34104.0
2016-11-29 12:30:00,18.45,18.46,18.45,18.46,12800.0,17.6692,17.6788,17.6692,17.6788,12800.0
2016-11-29 12:35:00,18.46,18.46,18.45,18.46,28720.0,17.6788,17.6788,17.6692,17.6788,28720.0
2016-11-29 12:40:00,18.45,18.46,18.45,18.46,14204.0,17.6692,17.6788,17.6692,17.6788,14204.0
2016-11-29 12:45:00,18.46,18.47,18.46,18.46,34712.0,17.6788,17.6883,17.6788,17.6788,34712.0
2016-11-29 12:50:00,18.46,18.47,18.46,18.47,17600.0,17.6788,17.6883,17.6788,17.6883,17600.0
2016-11-29 12:55:00,18.47,18.49,18.47,18.49,36108.0,17.6883,17.7075,17.6883,17.7075,36108.0
2016-11-29 13:00:00,18.49,18.49,18.48,18.48,29488.0,17.7075,17.7075,17.6979,17.6979,29488.0
2016-11-29 13:05:00,18.48,18.48,18.48,18.48,104136.0,17.6979,17.6979,17.6979,17.6979,104136.0
2016-11-29 13:10:00,18.48,18.48,18.47,18.48,36780.0,17.6979,17.6979,17.6883,17.6979,36780.0
2016-11-29 13:15:00,18.48,18.48,18.47,18.47,13752.0,17.6979,17.6979,17.6883,17.6883,13752.0
2016-11-29 13:20:00,18.47,18.48,18.47,18.47,21920.0,17.6883,17.6979,17.6883,17.6883,21920.0
2016-11-29 13:25:00,18.48,18.48,18.47,18.48,38808.0,17.6979,17.6979,17.6883,17.6979,38808.0
2016-11-29 13:30:00,18.48,18.48,18.47,18.47,34904.0,17.6979,17.6979,17.6883,17.6883,34904.0
2016-11-29 13:35:00,18.47,18.48,18.47,18.47,17200.0,17.6883,17.6979,17.6883,17.6883,17200.0
2016-11-29 13:40:00,18.47,18.48,18.47,18.47,13800.0,17.6883,17.6979,17.6883,17.6883,13800.0
2016-11-29 13:45:00,18.47,18.49,18.47,18.48,19552.0,17.6883,17.7075,17.6883,17.6979,19552.0
2016-11-29 13:50:00,18.48,18.49,18.48,18.49,24040.0,17.6979,17.7075,17.6979,17.7075,24040.0
2016-11-29 13:55:00,18.49,18.5,18.49,18.5,147156.0,17.7075,17.7171,17.7075,17.7171,147156.0
2016-11-29 14:00:00,18.5,18.5,18.5,18.5,53852.0,17.7171,17.7171,17.7171,17.7171,53852.0
2016-11-29 14:05:00,18.5,18.5,18.5,18.5,49360.0,17.7171,17.7171,17.7171,17.7171,49360.0
2016-11-29 14:10:00,18.5,18.5,18.49,18.5,50720.0,17.7171,17.7171,17.7075,17.7171,50720.0
2016-11-29 14:15:00,18.5,18.5,18.49,18.49,30560.0,17.7171,17.7171,17.7075,17.7075,30560.0
2016-11-29 14:20:00,18.49,18.5,18.49,18.5,40212.0,17.7075,17.7171,17.7075,17.7171,40212.0
2016-11-29 14:25:00,18.5,18.5,18.49,18.49,30584.0,17.7171,17.7171,17.7075,17.7075,30584.0
2016-11-29 14:30:00,18.49,18.5,18.49,18.5,24708.0,17.7075,17.7171,17.7075,17.7171,24708.0
2016-11-29 14:35:00,18.5,18.5,18.49,18.5,36860.0,17.7171,17.7171,17.7075,17.7171,36860.0
2016-11-29 14:40:00,18.5,18.52,18.5,18.51,67244.0,17.7171,17.7362,17.7171,17.7267,67244.0
2016-11-29 14:45:00,18.51,18.51,18.5,18.5,49700.0,17.7267,17.7267,17.7171,17.7171,49700.0
2016-11-29 14:50:00,18.51,18.51,18.5,18.5,25636.0,17.7267,17.7267,17.7171,17.7171,25636.0
2016-11-29 14:55:00,18.49,18.49,18.48,18.48,63120.0,17.7075,17.7075,17.6979,17.6979,63120.0
2016-11-29 15:00:00,18.48,18.48,18.45,18.46,101424.0,17.6979,17.6979,17.6692,17.6788,101424.0
2016-11-29 15:05:00,18.46,18.46,18.44,18.44,50536.0,17.6788,17.6788,17.6596,17.6596,50536.0
2016-11-29 15:10:00,18.44,18.45,18.43,18.44,78212.0,17.6596,17.6692,17.65,17.6596,78212.0
2016-11-29 15:15:00,18.44,18.44,18.42,18.42,97996.0,17.6596,17.6596,17.6405,17.6405,97996.0
2016-11-29 15:20:00,18.43,18.44,18.42,18.43,50000.0,17.65,17.6596,17.6405,17.65,50000.0
2016-11-29 15:25:00,18.43,18.44,18.43,18.43,46000.0,17.65,17.6596,17.65,17.65,46000.0
2016-11-29 15:30:00,18.43,18.43,18.41,18.43,186632.0,17.65,17.65,17.6309,17.65,186632.0
2016-11-29 15:35:00,18.43,18.43,18.4,18.4,200032.0,17.65,17.65,17.6213,17.6213,200032.0
2016-11-29 15:40:00,18.4,18.41,18.4,18.41,73548.0,17.6213,17.6309,17.6213,17.6309,73548.0
2016-11-29 15:45:00,18.41,18.41,18.39,18.4,444440.0,17.6309,17.6309,17.6117,17.6213,444440.0
2016-11-29 15:50:00,18.4,18.42,18.4,18.42,115700.0,17.6213,17.6405,17.6213,17.6405,115700.0
2016-11-29 15:55:00,18.42,18.43,18.41,18.42,769300.0,17.6405,17.65,17.6309,17.6405,769300.0
2016-11-30 09:30:00,18.55,18.55,18.53,18.55,465228.0,17.765,17.765,17.7458,17.765,465228.0
2016-11-30 09:35:00,18.54,18.57,18.54,18.56,192784.0,17.7554,17.7841,17.7554,17.7745,192784.0
2016-11-30 09:40:00,18.57,18.58,18.56,18.58,288628.0,17.7841,17.7937,17.7745,17.7937,288628.0
2016-11-30 09:45:00,18.57,18.58,18.55,18.55,164404.0,17.7841,17.7937,17.765,17.765,164404.0
2016-11-30 09:50:00,18.55,18.55,18.51,18.52,123468.0,17.765,17.765,17.7267,17.7362,123468.0
2016-11-30 09:55:00,18.52,18.53,18.51,18.52,121000.0,17.7362,17.7458,17.7267,17.7362,121000.0
2016-11-30 10:00:00,18.52,18.52,18.49,18.49,131588.0,17.7362,17.7362,17.7075,17.7075,131588.0
2016-11-30 10:05:00,18.49,18.54,18.49,18.53,238780.0,17.7075,17.7554,17.7075,17.7458,238780.0
2016-11-30 10:10:00,18.53,18.54,18.51,18.51,350080.0,17.7458,17.7554,17.7267,17.7267,350080.0
2016-11-30 10:15:00,18.52,18.52,18.47,18.47,331668.0,17.7362,17.7362,17.6883,17.6883,331668.0
2016-11-30 10:20:00,18.47,18.48,18.43,18.44,207612.0,17.6883,17.6979,17.65,17.6596,207612.0
2016-11-30 10:25:00,18.44,18.46,18.43,18.45,307176.0,17.6596,17.6788,17.65,17.6692,307176.0
2016-11-30 10:30:00,18.46,18.48,18.45,18.47,219016.0,17.6788,17.6979,17.6692,17.6883,219016.0
2016-11-30 10:35:00,18.47,18.49,18.46,18.48,145404.0,17.6883,17.7075,17.6788,17.6979,145404.0
2016-11-30 10:40:00,18.48,18.49,18.48,18.48,80112.0,17.6979,17.7075,17.6979,17.6979,80112.0
2016-11-30 10:45:00,18.48,18.49,18.48,18.49,79300.0,17.6979,17.7075,17.6979,17.7075,79300.0
2016-11-30 10:50:00,18.49,18.49,18.48,18.48,99832.0,17.7075,17.7075,17.6979,17.6979,99832.0
2016-11-30 10:55:00,18.48,18.49,18.48,18.48,78204.0,17.6979,17.7075,17.6979,17.6979,78204.0
2016-11-30 11:00:00,18.48,18.48,18.47,18.47,89500.0,17.6979,17.6979,17.6883,17.6883,89500.0
2016-11-30 11:05:00,18.47,18.51,18.47,18.51,150212.0,17.6883,17.7267,17.6883,17.7267,150212.0
2016-11-30 11:10:00,18.51,18.53,18.5,18.51,120700.0,17.7267,17.7458,17.7171,17.7267,120700.0
2016-11-30 11:15:00,18.51,18.52,18.5,18.51,88036.0,17.7267,17.7362,17.7171,17.7267,88036.0
2016-11-30 11:20:00,18.51,18.53,18.5,18.5,343404.0,17.7267,17.7458,17.7171,17.7171,343404.0
2016-11-30 11:25:00,18.5,18.5,18.46,18.46,181548.0,17.7171,17.7171,17.6788,17.6788,181548.0
2016-11-30 11:30:00,18.46,18.47,18.44,18.47,149264.0,17.6788,17.6883,17.6596,17.6883,149264.0
2016-11-30 11:35:00,18.47,18.49,18.46,18.48,101600.0,17.6883,17.7075,17.6788,17.6979,101600.0
2016-11-30 11:40:00,18.48,18.5,18.48,18.48,57600.0,17.6979,17.7171,17.6979,17.6979,57600.0
2016-11-30 11:45:00,18.49,18.49,18.47,18.48,89000.0,17.7075,17.7075,17.6883,17.6979,89000.0
2016-11-30 11:50:00,18.48,18.48,18.46,18.47,61636.0,17.6979,17.6979,17.6788,17.6883,61636.0
2016-11-30 11:55:00,18.47,18.47,18.45,18.45,465892.0,17.6883,17.6883,17.6692,17.6692,465892.0
2016-11-30 12:00:00,18.45,18.47,18.44,18.45,459264.0,17.6692,17.6883,17.6596,17.6692,459264.0
2016-11-30 12:05:00,18.45,18.45,18.43,18.43,138080.0,17.6692,17.6692,17.65,17.65,138080.0
2016-11-30 12:10:00,18.43,18.45,18.43,18.43,104072.0,17.65,17.6692,17.65,17.65,104072.0
2016-11-30 12:15:00,18.43,18.45,18.43,18.45,62164.0,17.65,17.6692,17.65,17.6692,62164.0
2016-11-30 12:20:00,18.45,18.46,18.45,18.45,93372.0,17.6692,17.6788,17.6692,17.6692,93372.0
2016-11-30 12:25:00,18.45,18.45,18.43,18.44,53372.0,17.6692,17.6692,17.65,17.6596,53372.0
2016-11-30 12:30:00,18.44,18.45,18.43,18.45,48780.0,17.6596,17.6692,17.65,17.6692,48780.0
2016-11-30 12:35:00,18.45,18.46,18.45,18.45,40820.0,17.6692,17.6788,17.6692,17.6692,40820.0
2016-11-30 12:40:00,18.45,18.46,18.45,18.46,48196.0,17.6692,17.6788,17.6692,17.6788,48196.0
2016-11-30 12:45:00,18.46,18.47,18.45,18.46,24372.0,17.6788,17.6883,17.6692,17.6788,24372.0
2016-11-30 12:50:00,18.45,18.45,18.45,18.45,97384.0,17.6692,17.6692,17.6692,17.6692,97384.0
2016-11-30 12:55:00,18.45,18.46,18.45,18.46,22440.0,17.6692,17.6788,17.6692,17.6788,22440.0
2016-11-30 13:00:00,18.46,18.47,18.46,18.46,18600.0,17.6788,17.6883,17.6788,17.6788,18600.0
2016-11-30 13:05:00,18.46,18.47,18.46,18.47,52988.0,17.6788,17.6883,17.6788,17.6883,52988.0
2016-11-30 13:10:00,18.47,18.47,18.46,18.47,76628.0,17.6883,17.6883,17.6788,17.6883,76628.0
2016-11-30 13:15:00,18.48,18.49,18.47,18.48,508232.0,17.6979,17.7075,17.6883,17.6979,508232.0
2016-11-30 13:20:00,18.48,18.48,18.47,18.48,43668.0,17.6979,17.6979,17.6883,17.6979,43668.0
2016-11-30 13:25:00,18.48,18.49,18.47,18.47,37600.0,17.6979,17.7075,17.6883,17.6883,37600.0
2016-11-30 13:30:00,18.47,18.48,18.47,18.48,27684.0,17.6883,17.6979,17.6883,17.6979,27684.0
2016-11-30 13:35:00,18.48,18.48,18.47,18.47,36752.0,17.6979,17.6979,17.6883,17.6883,36752.0
2016-11-30 13:40:00,18.47,18.47,18.46,18.47,498620.0,17.6883,17.6883,17.6788,17.6883,498620.0
2016-11-30 13:45:00,18.46,18.48,18.46,18.48,139600.0,17.6788,17.6979,17.6788,17.6979,139600.0
2016-11-30 13:50:00,18.49,18.49,18.48,18.48,36960.0,17.7075,17.7075,17.6979,17.6979,36960.0
2016-11-30 13:55:00,18.48,18.48,18.47,18.48,145064.0,17.6979,17.6979,17.6883,17.6979,145064.0
2016-11-30 14:00:00,18.47,18.48,18.44,18.44,82404.0,17.6883,17.6979,17.6596,17.6596,82404.0
2016-11-30 14:05:00,18.44,18.44,18.4,18.41,226196.0,17.6596,17.6596,17.6213,17.6309,226196.0
2016-11-30 14:10:00,18.41,18.42,18.39,18.4,351932.0,17.6309,17.6405,17.6117,17.6213,351932.0
2016-11-30 14:15:00,18.39,18.41,18.39,18.4,129196.0,17.6117,17.6309,17.6117,17.6213,129196.0
2016-11-30 14:20:00,18.4,18.42,18.39,18.4,69248.0,17.6213,17.6405,17.6117,17.6213,69248.0
2016-11-30 14:25:00,18.4,18.41,18.39,18.41,87000.0,17.6213,17.6309,17.6117,17.6309,87000.0
2016-11-30 14:30:00,18.41,18.41,18.37,18.37,86876.0,17.6309,17.6309,17.5926,17.5926,86876.0
2016-11-30 14:35:00,18.37,18.39,18.36,18.38,69480.0,17.5926,17.6117,17.583,17.6022,69480.0
2016-11-30 14:40:00,18.38,18.38,18.36,18.36,90480.0,17.6022,17.6022,17.583,17.583,90480.0
2016-11-30 14:45:00,18.36,18.37,18.36,18.37,59664.0,17.583,17.5926,17.583,17.5926,59664.0
2016-11-30 14:50:00,18.37,18.4,18.37,18.39,68232.0,17.5926,17.6213,17.5926,17.6117,68232.0
2016-11-30 14:55:00,18.39,18.39,18.38,18.38,28708.0,17.6117,17.6117,17.6022,17.6022,28708.0
2016-11-30 15:00:00,18.38,18.38,18.37,18.37,71376.0,17.6022,17.6022,17.5926,17.5926,71376.0
2016-11-30 15:05:00,18.37,18.38,18.36,18.36,85400.0,17.5926,17.6022,17.583,17.583,85400.0
2016-11-30 15:10:00,18.36,18.39,18.35,18.39,88216.0,17.583,17.6117,17.5734,17.6117,88216.0
2016-11-30 15:15:00,18.39,18.41,18.39,18.4,90752.0,17.6117,17.6309,17.6117,17.6213,90752.0
2016-11-30 15:20:00,18.41,18.44,18.41,18.43,161624.0,17.6309,17.6596,17.6309,17.65,161624.0
2016-11-30 15:25:00,18.43,18.45,18.43,18.44,460696.0,17.65,17.6692,17.65,17.6596,460696.0
2016-11-30 15:30:00,18.44,18.44,18.41,18.42,151780.0,17.6596,17.6596,17.6309,17.6405,151780.0
2016-11-30 15:35:00,18.42,18.43,18.41,18.42,71128.0,17.6405,17.65,17.6309,17.6405,71128.0
2016-11-30 15:40:00,18.42,18.43,18.41,18.41,217640.0,17.6405,17.65,17.6309,17.6309,217640.0
2016-11-30 15:45:00,18.41,18.42,18.4,18.42,108584.0,17.6309,17.6405,17.6213,17.6405,108584.0
2016-11-30 15:50:00,18.42,18.42,18.39,18.41,108228.0,17.6405,17.6405,17.6117,17.6309,108228.0
2016-11-30 15:55:00,18.41,18.41,18.33,18.33,634520.0,17.6309,17.6309,17.5543,17.5543,634520.0
2016-12-01 09:30:00,18.39,18.39,18.33,18.35,205260.0,17.6117,17.6117,17.5543,17.5734,205260.0
2016-12-01 09:35:00,18.35,18.35,18.32,18.33,101904.0,17.5734,17.5734,17.5447,17.5543,101904.0
2016-12-01 09:40:00,18.33,18.34,18.32,18.34,68492.0,17.5543,17.5639,17.5447,17.5639,68492.0
2016-12-01 09:45:00,18.34,18.38,18.34,18.36,155268.0,17.5639,17.6022,17.5639,17.583,155268.0
2016-12-01 09:50:00,18.36,18.37,18.3,18.3,265924.0,17.583,17.5926,17.5255,17.5255,265924.0
2016-12-01 09:55:00,18.3,18.33,18.27,18.33,197264.0,17.5255,17.5543,17.4968,17.5543,197264.0
2016-12-01 10:00:00,18.33,18.36,18.32,18.35,315712.0,17.5543,17.583,17.5447,17.5734,315712.0
2016-12-01 10:05:00,18.35,18.39,18.35,18.36,365056.0,17.5734,17.6117,17.5734,17.583,365056.0
2016-12-01 10:10:00,18.36,18.36,18.31,18.32,347588.0,17.583,17.583,17.5351,17.5447,347588.0
2016-12-01 10:15:00,18.32,18.35,18.31,18.35,173884.0,17.5447,17.5734,17.5351,17.5734,173884.0
2016-12-01 10:20:00,18.35,18.35,18.3,18.33,236884.0,17.5734,17.5734,17.5255,17.5543,236884.0
2016-12-01 10:25:00,18.33,18.36,18.31,18.32,72780.0,17.5543,17.583,17.5351,17.5447,72780.0
2016-12-01 10:30:00,18.31,18.31,18.29,18.31,81848.0,17.5351,17.5351,17.516,17.5351,81848.0
2016-12-01 10:35:00,18.31,18.35,18.3,18.31,135080.0,17.5351,17.5734,17.5255,17.5351,135080.0
2016-12-01 10:40:00,18.31,18.31,18.27,18.28,185828.0,17.5351,17.5351,17.4968,17.5064,185828.0
2016-12-01 10:45:00,18.28,18.29,18.25,18.26,167564.0,17.5064,17.516,17.4777,17.4872,167564.0
2016-12-01 10:50:00,18.25,18.27,18.24,18.25,215784.0,17.4777,17.4968,17.4681,17.4777,215784.0
2016-12-01 10:55:00,18.25,18.28,18.24,18.28,302676.0,17.4777,17.5064,17.4681,17.5064,302676.0
2016-12-01 11:00:00,18.28,18.31,18.26,18.29,422432.0,17.5064,17.5351,17.4872,17.516,422432.0
2016-12-01 11:05:00,18.29,18.31,18.28,18.29,155984.0,17.516,17.5351,17.5064,17.516,155984.0
2016-12-01 11:10:00,18.3,18.3,18.25,18.27,411728.0,17.5255,17.5255,17.4777,17.4968,411728.0
2016-12-01 11:15:00,18.27,18.27,18.25,18.26,351120.0,17.4968,17.4968,17.4777,17.4872,351120.0
2016-12-01 11:20:00,18.26,18.31,18.25,18.31,121752.0,17.4872,17.5351,17.4777,17.5351,121752.0
2016-12-01 11:25:00,18.31,18.31,18.28,18.28,92896.0,17.5351,17.5351,17.5064,17.5064,92896.0
2016-12-01 11:30:00,18.28,18.3,18.28,18.3,282248.0,17.5064,17.5255,17.5064,17.5255,282248.0
2016-12-01 11:35:00,18.3,18.31,18.28,18.3,120812.0,17.5255,17.5351,17.5064,17.5255,120812.0
2016-12-01 11:40:00,18.3,18.31,18.29,18.3,403416.0,17.5255,17.5351,17.516,17.5255,403416.0
2016-12-01 11:45:00,18.31,18.34,18.31,18.32,798896.0,17.5351,17.5639,17.5351,17.5447,798896.0
2016-12-01 11:50:00,18.32,18.33,18.31,18.32,58300.0,17.5447,17.5543,17.5351,17.5447,58300.0
2016-12-01 11:55:00,18.32,18.32,18.3,18.3,71800.0,17.5447,17.5447,17.5255,17.5255,71800.0
2016-12-01 12:00:00,18.31,18.31,18.28,18.28,203064.0,17.5351,17.5351,17.5064,17.5064,203064.0
2016-12-01 12:05:00,18.28,18.3,18.28,18.29,178928.0,17.5064,17.5255,17.5064,17.516,178928.0
2016-12-01 12:10:00,18.28,18.29,18.27,18.29,98184.0,17.5064,17.516,17.4968,17.516,98184.0
2016-12-01 12:15:00,18.29,18.29,18.28,18.28,9120.0,17.516,17.516,17.5064,17.5064,9120.0
2016-12-01 12:20:00,18.28,18.29,18.26,18.26,142736.0,17.5064,17.516,17.4872,17.4872,142736.0
2016-12-01 12:25:00,18.27,18.27,18.26,18.26,349296.0,17.4968,17.4968,17.4872,17.4872,349296.0
2016-12-01 12:30:00,18.27,18.29,18.27,18.29,62368.0,17.4968,17.516,17.4968,17.516,62368.0
2016-12-01 12:35:00,18.29,18.29,18.28,18.29,57364.0,17.516,17.516,17.5064,17.516,57364.0
2016-12-01 12:40:00,18.28,18.28,18.24,18.24,337968.0,17.5064,17.5064,17.4681,17.4681,337968.0
2016-12-01 12:45:00,18.25,18.25,18.23,18.23,604600.0,17.4777,17.4777,17.4585,17.4585,604600.0
2016-12-01 12:50:00,18.23,18.24,18.23,18.23,453952.0,17.4585,17.4681,17.4585,17.4585,453952.0
2016-12-01 12:55:00,18.23,18.23,18.2,18.22,352656.0,17.4585,17.4585,17.4298,17.4489,352656.0
2016-12-01 13:00:00,18.21,18.21,18.18,18.18,350628.0,17.4394,17.4394,17.4106,17.4106,350628.0
2016-12-01 13:05:00,18.19,18.19,18.16,18.16,589628.0,17.4202,17.4202,17.3915,17.3915,589628.0
2016-12-01 13:10:00,18.17,18.19,18.16,18.19,284272.0,17.401,17.4202,17.3915,17.4202,284272.0
2016-12-01 13:15:00,18.19,18.19,18.18,18.18,28220.0,17.4202,17.4202,17.4106,17.4106,28220.0
2016-12-01 13:20:00,18.18,18.18,18.16,18.17,478540.0,17.4106,17.4106,17.3915,17.401,478540.0
2016-12-01 13:25:00,18.17,18.19,18.17,18.18,119760.0,17.401,17.4202,17.401,17.4106,119760.0
2016-12-01 13:30:00,18.18,18.21,18.17,18.2,85600.0,17.4106,17.4394,17.401,17.4298,85600.0
2016-12-01 13:35:00,18.2,18.21,18.2,18.2,62704.0,17.4298,17.4394,17.4298,17.4298,62704.0
2016-12-01 13:40:00,18.21,18.21,18.2,18.2,95504.0,17.4394,17.4394,17.4298,17.4298,95504.0
2016-12-01 13:45:00,18.2,18.2,18.18,18.19,359092.0,17.4298,17.4298,17.4106,17.4202,359092.0
2016-12-01 13:50:00,18.19,18.19,18.17,18.19,472956.0,17.4202,17.4202,17.401,17.4202,472956.0
2016-12-01 13:55:00,18.18,18.19,18.15,18.16,337960.0,17.4106,17.4202,17.3819,17.3915,337960.0
2016-12-01 14:00:00,18.16,18.2,18.16,18.2,387036.0,17.3915,17.4298,17.3915,17.4298,387036.0
2016-12-01 14:05:00,18.19,18.19,18.17,18.18,64852.0,17.4202,17.4202,17.401,17.4106,64852.0
2016-12-01 14:10:00,18.18,18.19,18.17,18.19,8032.0,17.4106,17.4202,17.401,17.4202,8032.0
2016-12-01 14:15:00,18.19,18.23,18.18,18.22,79764.0,17.4202,17.4585,17.4106,17.4489,79764.0
2016-12-01 14:20:00,18.21,18.21,18.19,18.21,73800.0,17.4394,17.4394,17.4202,17.4394,73800.0
2016-12-01 14:25:00,18.21,18.21,18.18,18.18,248072.0,17.4394,17.4394,17.4106,17.4106,248072.0
2016-12-01 14:30:00,18.18,18.2,18.17,18.2,258156.0,17.4106,17.4298,17.401,17.4298,258156.0
2016-12-01 14:35:00,18.2,18.21,18.19,18.19,14200.0,17.4298,17.4394,17.4202,17.4202,14200.0
2016-12-01 14:40:00,18.19,18.21,18.19,18.21,34764.0,17.4202,17.4394,17.4202,17.4394,34764.0
2016-12-01 14:45:00,18.22,18.22,18.18,18.19,338464.0,17.4489,17.4489,17.4106,17.4202,338464.0
2016-12-01 14:50:00,18.19,18.2,18.19,18.2,96224.0,17.4202,17.4298,17.4202,17.4298,96224.0
2016-12-01 14:55:00,18.19,18.21,18.19,18.21,33468.0,17.4202,17.4394,17.4202,17.4394,33468.0
2016-12-01 15:00:00,18.2,18.21,18.2,18.2,16400.0,17.4298,17.4394,17.4298,17.4298,16400.0
2016-12-01 15:05:00,18.2,18.2,18.17,18.18,727260.0,17.4298,17.4298,17.401,17.4106,727260.0
2016-12-01 15:10:00,18.18,18.2,18.18,18.19,615460.0,17.4106,17.4298,17.4106,17.4202,615460.0
2016-12-01 15:15:00,18.19,18.19,18.16,18.16,147908.0,17.4202,17.4202,17.3915,17.3915,147908.0
2016-12-01 15:20:00,18.16,18.17,18.15,18.15,532540.0,17.3915,17.401,17.3819,17.3819,532540.0
2016-12-01 15:25:00,18.15,18.17,18.15,18.16,275960.0,17.3819,17.401,17.3819,17.3915,275960.0
2016-12-01 15:30:00,18.16,18.16,18.14,18.15,394968.0,17.3915,17.3915,17.3723,17.3819,394968.0
2016-12-01 15:35:00,18.15,18.16,18.13,18.15,484596.0,17.3819,17.3915,17.3627,17.3819,484596.0
2016-12-01 15:40:00,18.14,18.17,18.13,18.17,137060.0,17.3723,17.401,17.3627,17.401,137060.0
2016-12-01 15:45:00,18.16,18.16,18.14,18.14,115340.0,17.3915,17.3915,17.3723,17.3723,115340.0
2016-12-01 15:50:00,18.14,18.19,18.14,18.18,294512.0,17.3723,17.4202,17.3723,17.4106,294512.0
2016-12-01 15:55:00,18.18,18.21,18.18,18.19,728116.0,17.4106,17.4394,17.4106,17.4202,728116.0
2016-12-02 09:30:00,18.22,18.22,18.18,18.21,365360.0,17.4489,17.4489,17.4106,17.4394,365360.0
2016-12-02 09:35:00,18.2,18.27,18.2,18.27,454604.0,17.4298,17.4968,17.4298,17.4968,454604.0
2016-12-02 09:40:00,18.27,18.27,18.23,18.24,297216.0,17.4968,17.4968,17.4585,17.4681,297216.0
2016-12-02 09:45:00,18.24,18.24,18.22,18.23,163424.0,17.4681,17.4681,17.4489,17.4585,163424.0
2016-12-02 09:50:00,18.23,18.25,18.22,18.23,297600.0,17.4585,17.4777,17.4489,17.4585,297600.0
2016-12-02 09:55:00,18.23,18.26,18.23,18.26,123868.0,17.4585,17.4872,17.4585,17.4872,123868.0
2016-12-02 10:00:00,18.26,18.28,18.25,18.25,128540.0,17.4872,17.5064,17.4777,17.4777,128540.0
2016-12-02 10:05:00,18.25,18.27,18.25,18.27,100072.0,17.4777,17.4968,17.4777,17.4968,100072.0
2016-12-02 10:10:00,18.27,18.27,18.22,18.23,225452.0,17.4968,17.4968,17.4489,17.4585,225452.0
2016-12-02 10:15:00,18.23,18.24,18.21,18.24,129508.0,17.4585,17.4681,17.4394,17.4681,129508.0
2016-12-02 10:20:00,18.24,18.25,18.21,18.22,187792.0,17.4681,17.4777,17.4394,17.4489,187792.0
2016-12-02 10:25:00,18.22,18.24,18.22,18.23,111788.0,17.4489,17.4681,17.4489,17.4585,111788.0
2016-12-02 10:30:00,18.24,18.25,18.24,18.24,243088.0,17.4681,17.4777,17.4681,17.4681,243088.0
2016-12-02 10:35:00,18.23,18.27,18.23,18.26,126212.0,17.4585,17.4968,17.4585,17.4872,126212.0
2016-12-02 10:40:00,18.26,18.28,18.26,18.28,132960.0,17.4872,17.5064,17.4872,17.5064,132960.0
2016-12-02 10:45:00,18.28,18.3,18.26,18.26,222272.0,17.5064,17.5255,17.4872,17.4872,222272.0
2016-12-02 10:50:00,18.26,18.27,18.26,18.26,109724.0,17.4872,17.4968,17.4872,17.4872,109724.0
2016-12-02 10:55:00,18.26,18.27,18.25,18.26,77520.0,17.4872,17.4968,17.4777,17.4872,77520.0
2016-12-02 11:00:00,18.27,18.28,18.25,18.28,191104.0,17.4968,17.5064,17.4777,17.5064,191104.0
2016-12-02 11:05:00,18.28,18.31,18.28,18.29,244300.0,17.5064,17.5351,17.5064,17.516,244300.0
2016-12-02 11:10:00,18.29,18.3,18.28,18.29,154460.0,17.516,17.5255,17.5064,17.516,154460.0
2016-12-02 11:15:00,18.29,18.3,18.28,18.3,109196.0,17.516,17.5255,17.5064,17.5255,109196.0
2016-12-02 11:20:00,18.3,18.31,18.29,18.29,251580.0,17.5255,17.5351,17.516,17.516,251580.0
2016-12-02 11:25:00,18.29,18.3,18.29,18.29,69600.0,17.516,17.5255,17.516,17.516,69600.0
2016-12-02 11:30:00,18.29,18.3,18.27,18.27,45552.0,17.516,17.5255,17.4968,17.4968,45552.0
2016-12-02 11:35:00,18.28,18.28,18.27,18.27,32000.0,17.5064,17.5064,17.4968,17.4968,32000.0
2016-12-02 11:40:00,18.27,18.28,18.26,18.27,38392.0,17.4968,17.5064,17.4872,17.4968,38392.0
2016-12-02 11:45:00,18.26,18.27,18.25,18.26,50896.0,17.4872,17.4968,17.4777,17.4872,50896.0
2016-12-02 11:50:00,18.26,18.27,18.25,18.27,72380.0,17.4872,17.4968,17.4777,17.4968,72380.0
2016-12-02 11:55:00,18.27,18.27,18.26,18.26,34496.0,17.4968,17.4968,17.4872,17.4872,34496.0
2016-12-02 12:00:00,18.25,18.26,18.24,18.24,85928.0,17.4777,17.4872,17.4681,17.4681,85928.0
2016-12-02 12:05:00,18.24,18.24,18.22,18.22,90952.0,17.4681,17.4681,17.4489,17.4489,90952.0
2016-12-02 12:10:00,18.23,18.24,18.22,18.24,15392.0,17.4585,17.4681,17.4489,17.4681,15392.0
2016-12-02 12:15:00,18.23,18.24,18.23,18.24,32240.0,17.4585,17.4681,17.4585,17.4681,32240.0
2016-12-02 12:20:00,18.24,18.25,18.23,18.23,38080.0,17.4681,17.4777,17.4585,17.4585,38080.0
2016-12-02 12:25:00,18.23,18.24,18.23,18.23,69680.0,17.4585,17.4681,17.4585,17.4585,69680.0
2016-12-02 12:30:00,18.23,18.23,18.21,18.22,67028.0,17.4585,17.4585,17.4394,17.4489,67028.0
2016-12-02 12:35:00,18.22,18.22,18.19,18.2,36648.0,17.4489,17.4489,17.4202,17.4298,36648.0
2016-12-02 12:40:00,18.2,18.21,18.2,18.21,29192.0,17.4298,17.4394,17.4298,17.4394,29192.0
2016-12-02 12:45:00,18.21,18.23,18.21,18.23,64640.0,17.4394,17.4585,17.4394,17.4585,64640.0
2016-12-02 12:50:00,18.23,18.24,18.23,18.24,39200.0,17.4585,17.4681,17.4585,17.4681,39200.0
2016-12-02 12:55:00,18.24,18.26,18.24,18.25,96456.0,17.4681,17.4872,17.4681,17.4777,96456.0
2016-12-02 13:00:00,18.25,18.25,18.24,18.24,21928.0,17.4777,17.4777,17.4681,17.4681,21928.0
2016-12-02 13:05:00,18.23,18.23,18.2,18.21,86000.0,17.4585,17.4585,17.4298,17.4394,86000.0
2016-12-02 13:10:00,18.22,18.22,18.17,18.17,353912.0,17.4489,17.4489,17.401,17.401,353912.0
2016-12-02 13:15:00,18.17,18.18,18.17,18.18,32924.0,17.401,17.4106,17.401,17.4106,32924.0
2016-12-02 13:20:00,18.18,18.18,18.17,18.17,28800.0,17.4106,17.4106,17.401,17.401,28800.0
2016-12-02 13:25:00,18.17,18.18,18.16,18.16,86728.0,17.401,17.4106,17.3915,17.3915,86728.0
2016-12-02 13:30:00,18.16,18.17,18.16,18.17,26600.0,17.3915,17.401,17.3915,17.401,26600.0
2016-12-02 13:35:00,18.17,18.18,18.17,18.18,27056.0,17.401,17.4106,17.401,17.4106,27056.0
2016-12-02 13:40:00,18.17,18.18,18.17,18.18,82320.0,17.401,17.4106,17.401,17.4106,82320.0
2016-12-02 13:45:00,18.18,18.19,18.18,18.18,29520.0,17.4106,17.4202,17.4106,17.4106,29520.0
2016-12-02 13:50:00,18.18,18.19,18.18,18.18,45600.0,17.4106,17.4202,17.4106,17.4106,45600.0
2016-12-02 13:55:00,18.18,18.18,18.17,18.17,26700.0,17.4106,17.4106,17.401,17.401,26700.0
2016-12-02 14:00:00,18.18,18.18,18.16,18.17,19960.0,17.4106,17.4106,17.3915,17.401,19960.0
2016-12-02 14:05:00,18.17,18.17,18.15,18.15,7600.0,17.401,17.401,17.3819,17.3819,7600.0
2016-12-02 14:10:00,18.15,18.16,18.15,18.16,37376.0,17.3819,17.3915,17.3819,17.3915,37376.0
2016-12-02 14:15:00,18.16,18.18,18.16,18.17,16032.0,17.3915,17.4106,17.3915,17.401,16032.0
2016-12-02 14:20:00,18.18,18.19,18.17,18.18,24800.0,17.4106,17.4202,17.401,17.4106,24800.0
2016-12-02 14:25:00,18.18,18.18,18.17,18.18,49152.0,17.4106,17.4106,17.401,17.4106,49152.0
2016-12-02 14:30:00,18.18,18.18,18.17,18.18,10964.0,17.4106,17.4106,17.401,17.4106,10964.0
2016-12-02 14:35:00,18.19,18.19,18.19,18.19,14424.0,17.4202,17.4202,17.4202,17.4202,14424.0
2016-12-02 14:40:00,18.18,18.19,18.18,18.18,33000.0,17.4106,17.4202,17.4106,17.4106,33000.0
2016-12-02 14:45:00,18.19,18.19,18.18,18.18,38404.0,17.4202,17.4202,17.4106,17.4106,38404.0
2016-12-02 14:50:00,18.18,18.18,18.18,18.18,17184.0,17.4106,17.4106,17.4106,17.4106,17184.0
2016-12-02 14:55:00,18.18,18.18,18.18,18.18,63960.0,17.4106,17.4106,17.4106,17.4106,63960.0
2016-12-02 15:00:00,18.18,18.19,18.17,18.18,12800.0,17.4106,17.4202,17.401,17.4106,12800.0
2016-12-02 15:05:00,18.18,18.19,18.18,18.18,106464.0,17.4106,17.4202,17.4106,17.4106,106464.0
2016-12-02 15:10:00,18.18,18.18,18.18,18.18,15820.0,17.4106,17.4106,17.4106,17.4106,15820.0
2016-12-02 15:15:00,18.18,18.18,18.17,18.17,34800.0,17.4106,17.4106,17.401,17.401,34800.0
2016-12-02 15:20:00,18.18,18.18,18.18,18.18,18800.0,17.4106,17.4106,17.4106,17.4106,18800.0
2016-12-02 15:25:00,18.18,18.21,18.18,18.21,47752.0,17.4106,17.4394,17.4106,17.4394,47752.0
2016-12-02 15:30:00,18.21,18.25,18.21,18.24,324812.0,17.4394,17.4777,17.4394,17.4681,324812.0
2016-12-02 15:35:00,18.24,18.24,18.21,18.22,55824.0,17.4681,17.4681,17.4394,17.4489,55824.0
2016-12-02 15:40:00,18.22,18.22,18.21,18.21,29444.0,17.4489,17.4489,17.4394,17.4394,29444.0
2016-12-02 15:45:00,18.21,18.22,18.18,18.2,183464.0,17.4394,17.4489,17.4106,17.4298,183464.0
2016-12-02 15:50:00,18.2,18.21,18.19,18.2,217620.0,17.4298,17.4394,17.4202,17.4298,217620.0
2016-12-02 15:55:00,18.21,18.22,18.19,18.22,281316.0,17.4394,17.4489,17.4202,17.4489,281316.0
2016-12-05 09:30:00,18.38,18.39,18.34,18.35,429448.0,17.6022,17.6117,17.5639,17.5734,429448.0
2016-12-05 09:35:00,18.35,18.36,18.34,18.35,262156.0,17.5734,17.583,17.5639,17.5734,262156.0
2016-12-05 09:40:00,18.35,18.38,18.34,18.38,326468.0,17.5734,17.6022,17.5639,17.6022,326468.0
2016-12-05 09:45:00,18.39,18.42,18.39,18.41,465592.0,17.6117,17.6405,17.6117,17.6309,465592.0
2016-12-05 09:50:00,18.4,18.44,18.4,18.44,169088.0,17.6213,17.6596,17.6213,17.6596,169088.0
2016-12-05 09:55:00,18.45,18.46,18.44,18.46,253056.0,17.6692,17.6788,17.6596,17.6788,253056.0
2016-12-05 10:00:00,18.46,18.5,18.46,18.49,812828.0,17.6788,17.7171,17.6788,17.7075,812828.0
2016-12-05 10:05:00,18.48,18.49,18.47,18.48,161208.0,17.6979,17.7075,17.6883,17.6979,161208.0
2016-12-05 10:10:00,18.48,18.5,18.46,18.47,237488.0,17.6979,17.7171,17.6788,17.6883,237488.0
2016-12-05 10:15:00,18.47,18.48,18.45,18.47,190712.0,17.6883,17.6979,17.6692,17.6883,190712.0
2016-12-05 10:20:00,18.46,18.46,18.44,18.44,113508.0,17.6788,17.6788,17.6596,17.6596,113508.0
2016-12-05 10:25:00,18.44,18.46,18.44,18.46,116788.0,17.6596,17.6788,17.6596,17.6788,116788.0
2016-12-05 10:30:00,18.46,18.47,18.44,18.46,144336.0,17.6788,17.6883,17.6596,17.6788,144336.0
2016-12-05 10:35:00,18.46,18.47,18.44,18.46,94028.0,17.6788,17.6883,17.6596,17.6788,94028.0
2016-12-05 10:40:00,18.45,18.46,18.44,18.45,83560.0,17.6692,17.6788,17.6596,17.6692,83560.0
2016-12-05 10:45:00,18.45,18.47,18.45,18.47,61404.0,17.6692,17.6883,17.6692,17.6883,61404.0
2016-12-05 10:50:00,18.48,18.48,18.46,18.47,84656.0,17.6979,17.6979,17.6788,17.6883,84656.0
2016-12-05 10:55:00,18.47,18.48,18.46,18.47,37100.0,17.6883,17.6979,17.6788,17.6883,37100.0
2016-12-05 11:00:00,18.47,18.48,18.46,18.48,71228.0,17.6883,17.6979,17.6788,17.6979,71228.0
2016-12-05 11:05:00,18.48,18.49,18.46,18.46,49180.0,17.6979,17.7075,17.6788,17.6788,49180.0
2016-12-05 11:10:00,18.47,18.47,18.46,18.47,30960.0,17.6883,17.6883,17.6788,17.6883,30960.0
2016-12-05 11:15:00,18.47,18.48,18.47,18.47,94444.0,17.6883,17.6979,17.6883,17.6883,94444.0
2016-12-05 11:20:00,18.47,18.48,18.47,18.48,58528.0,17.6883,17.6979,17.6883,17.6979,58528.0
2016-12-05 11:25:00,18.48,18.48,18.44,18.45,117060.0,17.6979,17.6979,17.6596,17.6692,117060.0
2016-12-05 11:30:00,18.45,18.45,18.44,18.44,153636.0,17.6692,17.6692,17.6596,17.6596,153636.0
2016-12-05 11:35:00,18.44,18.46,18.43,18.46,72676.0,17.6596,17.6788,17.65,17.6788,72676.0
2016-12-05 11:40:00,18.45,18.47,18.45,18.47,104888.0,17.6692,17.6883,17.6692,17.6883,104888.0
2016-12-05 11:45:00,18.47,18.47,18.45,18.45,45764.0,17.6883,17.6883,17.6692,17.6692,45764.0
2016-12-05 11:50:00,18.46,18.46,18.44,18.44,40816.0,17.6788,17.6788,17.6596,17.6596,40816.0
2016-12-05 11:55:00,18.44,18.45,18.42,18.43,81916.0,17.6596,17.6692,17.6405,17.65,81916.0
2016-12-05 12:00:00,18.43,18.44,18.42,18.43,101648.0,17.65,17.6596,17.6405,17.65,101648.0
2016-12-05 12:05:00,18.43,18.43,18.4,18.41,137712.0,17.65,17.65,17.6213,17.6309,137712.0
2016-12-05 12:10:00,18.41,18.43,18.41,18.43,65680.0,17.6309,17.65,17.6309,17.65,65680.0
2016-12-05 12:15:00,18.42,18.43,18.42,18.43,26000.0,17.6405,17.65,17.6405,17.65,26000.0
2016-12-05 12:20:00,18.43,18.43,18.4,18.4,75096.0,17.65,17.65,17.6213,17.6213,75096.0
2016-12-05 12:25:00,18.41,18.42,18.4,18.41,42040.0,17.6309,17.6405,17.6213,17.6309,42040.0
2016-12-05 12:30:00,18.41,18.41,18.4,18.41,33200.0,17.6309,17.6309,17.6213,17.6309,33200.0
2016-12-05 12:35:00,18.41,18.41,18.39,18.4,83116.0,17.6309,17.6309,17.6117,17.6213,83116.0
2016-12-05 12:40:00,18.41,18.41,18.41,18.41,33400.0,17.6309,17.6309,17.6309,17.6309,33400.0
2016-12-05 12:45:00,18.41,18.41,18.39,18.41,52400.0,17.6309,17.6309,17.6117,17.6309,52400.0
2016-12-05 12:50:00,18.41,18.42,18.4,18.4,63476.0,17.6309,17.6405,17.6213,17.6213,63476.0
2016-12-05 12:55:00,18.41,18.43,18.41,18.42,26800.0,17.6309,17.65,17.6309,17.6405,26800.0
2016-12-05 13:00:00,18.43,18.44,18.43,18.43,67796.0,17.65,17.6596,17.65,17.65,67796.0
2016-12-05 13:05:00,18.43,18.43,18.42,18.43,28400.0,17.65,17.65,17.6405,17.65,28400.0
2016-12-05 13:10:00,18.43,18.43,18.42,18.42,17320.0,17.65,17.65,17.6405,17.6405,17320.0
2016-12-05 13:15:00,18.42,18.43,18.42,18.43,43200.0,17.6405,17.65,17.6405,17.65,43200.0
2016-12-05 13:20:00,18.43,18.43,18.43,18.43,12800.0,17.65,17.65,17.65,17.65,12800.0
2016-12-05 13:25:00,18.43,18.43,18.41,18.42,13200.0,17.65,17.65,17.6309,17.6405,13200.0
2016-12-05 13:30:00,18.42,18.43,18.42,18.42,18856.0,17.6405,17.65,17.6405,17.6405,18856.0
2016-12-05 13:35:00,18.42,18.42,18.41,18.41,21200.0,17.6405,17.6405,17.6309,17.6309,21200.0
2016-12-05 13:40:00,18.41,18.42,18.41,18.42,18244.0,17.6309,17.6405,17.6309,17.6405,18244.0
2016-12-05 13:45:00,18.41,18.42,18.41,18.42,20876.0,17.6309,17.6405,17.6309,17.6405,20876.0
2016-12-05 13:50:00,18.42,18.42,18.4,18.41,22800.0,17.6405,17.6405,17.6213,17.6309,22800.0
2016-12-05 13:55:00,18.41,18.41,18.4,18.4,17280.0,17.6309,17.6309,17.6213,17.6213,17280.0
2016-12-05 14:00:00,18.41,18.41,18.38,18.38,399592.0,17.6309,17.6309,17.6022,17.6022,399592.0
2016-12-05 14:05:00,18.38,18.4,18.38,18.39,40980.0,17.6022,17.6213,17.6022,17.6117,40980.0
2016-12-05 14:10:00,18.39,18.39,18.37,18.37,106172.0,17.6117,17.6117,17.5926,17.5926,106172.0
2016-12-05 14:15:00,18.37,18.38,18.36,18.38,40600.0,17.5926,17.6022,17.583,17.6022,40600.0
2016-12-05 14:20:00,18.38,18.38,18.37,18.37,37740.0,17.6022,17.6022,17.5926,17.5926,37740.0
2016-12-05 14:25:00,18.37,18.38,18.36,18.38,101168.0,17.5926,17.6022,17.583,17.6022,101168.0
2016-12-05 14:30:00,18.38,18.39,18.37,18.38,101292.0,17.6022,17.6117,17.5926,17.6022,101292.0
2016-12-05 14:35:00,18.38,18.38,18.36,18.38,60780.0,17.6022,17.6022,17.583,17.6022,60780.0
2016-12-05 14:40:00,18.38,18.39,18.38,18.39,31080.0,17.6022,17.6117,17.6022,17.6117,31080.0
2016-12-05 14:45:00,18.38,18.39,18.38,18.39,31200.0,17.6022,17.6117,17.6022,17.6117,31200.0
2016-12-05 14:50:00,18.39,18.4,18.39,18.39,55264.0,17.6117,17.6213,17.6117,17.6117,55264.0
2016-12-05 14:55:00,18.39,18.4,18.39,18.39,14608.0,17.6117,17.6213,17.6117,17.6117,14608.0
2016-12-05 15:00:00,18.39,18.4,18.39,18.4,27800.0,17.6117,17.6213,17.6117,17.6213,27800.0
2016-12-05 15:05:00,18.4,18.4,18.39,18.4,26200.0,17.6213,17.6213,17.6117,17.6213,26200.0
2016-12-05 15:10:00,18.41,18.42,18.4,18.41,150848.0,17.6309,17.6405,17.6213,17.6309,150848.0
2016-12-05 15:15:00,18.41,18.42,18.41,18.42,87328.0,17.6309,17.6405,17.6309,17.6405,87328.0
2016-12-05 15:20:00,18.42,18.42,18.42,18.42,293732.0,17.6405,17.6405,17.6405,17.6405,293732.0
2016-12-05 15:25:00,18.42,18.42,18.41,18.41,59076.0,17.6405,17.6405,17.6309,17.6309,59076.0
2016-12-05 15:30:00,18.42,18.42,18.41,18.41,64928.0,17.6405,17.6405,17.6309,17.6309,64928.0
2016-12-05 15:35:00,18.42,18.42,18.41,18.41,75040.0,17.6405,17.6405,17.6309,17.6309,75040.0
2016-12-05 15:40:00,18.41,18.43,18.41,18.42,69768.0,17.6309,17.65,17.6309,17.6405,69768.0
2016-12-05 15:45:00,18.42,18.43,18.41,18.41,164632.0,17.6405,17.65,17.6309,17.6309,164632.0
2016-12-05 15:50:00,18.42,18.43,18.41,18.42,131104.0,17.6405,17.65,17.6309,17.6405,131104.0
2016-12-05 15:55:00,18.42,18.43,18.42,18.42,566648.0,17.6405,17.65,17.6405,17.6405,566648.0
2016-12-06 09:30:00,18.48,18.48,18.43,18.44,351240.0,17.6979,17.6979,17.65,17.6596,351240.0
2016-12-06 09:35:00,18.45,18.45,18.4,18.41,249640.0,17.6692,17.6692,17.6213,17.6309,249640.0
2016-12-06 09:40:00,18.41,18.41,18.39,18.39,285292.0,17.6309,17.6309,17.6117,17.6117,285292.0
2016-12-06 09:45:00,18.4,18.42,18.4,18.41,147048.0,17.6213,17.6405,17.6213,17.6309,147048.0
2016-12-06 09:50:00,18.42,18.43,18.41,18.42,212864.0,17.6405,17.65,17.6309,17.6405,212864.0
2016-12-06 09:55:00,18.42,18.42,18.4,18.41,106160.0,17.6405,17.6405,17.6213,17.6309,106160.0
2016-12-06 10:00:00,18.4,18.43,18.4,18.42,285568.0,17.6213,17.65,17.6213,17.6405,285568.0
2016-12-06 10:05:00,18.42,18.44,18.41,18.42,140152.0,17.6405,17.6596,17.6309,17.6405,140152.0
2016-12-06 10:10:00,18.42,18.42,18.38,18.39,598984.0,17.6405,17.6405,17.6022,17.6117,598984.0
2016-12-06 10:15:00,18.4,18.41,18.39,18.4,105344.0,17.6213,17.6309,17.6117,17.6213,105344.0
2016-12-06 10:20:00,18.4,18.41,18.39,18.41,93120.0,17.6213,17.6309,17.6117,17.6309,93120.0
2016-12-06 10:25:00,18.41,18.41,18.38,18.38,142776.0,17.6309,17.6309,17.6022,17.6022,142776.0
2016-12-06 10:30:00,18.38,18.44,18.38,18.43,167160.0,17.6022,17.6596,17.6022,17.65,167160.0
2016-12-06 10:35:00,18.43,18.44,18.42,18.43,426396.0,17.65,17.6596,17.6405,17.65,426396.0
2016-12-06 10:40:00,18.43,18.46,18.43,18.43,178868.0,17.65,17.6788,17.65,17.65,178868.0
2016-12-06 10:45:00,18.43,18.45,18.43,18.44,30048.0,17.65,17.6692,17.65,17.6596,30048.0
2016-12-06 10:50:00,18.43,18.43,18.42,18.43,68100.0,17.65,17.65,17.6405,17.65,68100.0
2016-12-06 10:55:00,18.44,18.44,18.42,18.44,83512.0,17.6596,17.6596,17.6405,17.6596,83512.0
2016-12-06 11:00:00,18.44,18.44,18.42,18.42,60768.0,17.6596,17.6596,17.6405,17.6405,60768.0
2016-12-06 11:05:00,18.42,18.43,18.41,18.43,135820.0,17.6405,17.65,17.6309,17.65,135820.0
2016-12-06 11:10:00,18.42,18.43,18.41,18.42,93920.0,17.6405,17.65,17.6309,17.6405,93920.0
2016-12-06 11:15:00,18.42,18.43,18.41,18.43,97344.0,17.6405,17.65,17.6309,17.65,97344.0
2016-12-06 11:20:00,18.42,18.45,18.42,18.45,242428.0,17.6405,17.6692,17.6405,17.6692,242428.0
2016-12-06 11:25:00,18.45,18.45,18.44,18.44,223196.0,17.6692,17.6692,17.6596,17.6596,223196.0
2016-12-06 11:30:00,18.44,18.44,18.43,18.43,90996.0,17.6596,17.6596,17.65,17.65,90996.0
2016-12-06 11:35:00,18.43,18.43,18.41,18.42,386020.0,17.65,17.65,17.6309,17.6405,386020.0
2016-12-06 11:40:00,18.43,18.43,18.42,18.43,229052.0,17.65,17.65,17.6405,17.65,229052.0
2016-12-06 11:45:00,18.43,18.43,18.41,18.42,551284.0,17.65,17.65,17.6309,17.6405,551284.0
2016-12-06 11:50:00,18.43,18.44,18.43,18.44,205600.0,17.65,17.6596,17.65,17.6596,205600.0
2016-12-06 11:55:00,18.44,18.45,18.44,18.45,53432.0,17.6596,17.6692,17.6596,17.6692,53432.0
2016-12-06 12:00:00,18.45,18.46,18.44,18.45,40500.0,17.6692,17.6788,17.6596,17.6692,40500.0
2016-12-06 12:05:00,18.45,18.47,18.45,18.46,141324.0,17.6692,17.6883,17.6692,17.6788,141324.0
2016-12-06 12:10:00,18.46,18.47,18.46,18.46,37120.0,17.6788,17.6883,17.6788,17.6788,37120.0
2016-12-06 12:15:00,18.46,18.46,18.46,18.46,30200.0,17.6788,17.6788,17.6788,17.6788,30200.0
2016-12-06 12:20:00,18.47,18.48,18.47,18.48,73468.0,17.6883,17.6979,17.6883,17.6979,73468.0
2016-12-06 12:25:00,18.48,18.49,18.47,18.49,29044.0,17.6979,17.7075,17.6883,17.7075,29044.0
2016-12-06 12:30:00,18.49,18.49,18.48,18.49,325476.0,17.7075,17.7075,17.6979,17.7075,325476.0
2016-12-06 12:35:00,18.49,18.5,18.49,18.49,258632.0,17.7075,17.7171,17.7075,17.7075,258632.0
2016-12-06 12:40:00,18.49,18.49,18.49,18.49,23828.0,17.7075,17.7075,17.7075,17.7075,23828.0
2016-12-06 12:45:00,18.49,18.49,18.48,18.49,80532.0,17.7075,17.7075,17.6979,17.7075,80532.0
2016-12-06 12:50:00,18.48,18.48,18.47,18.48,126400.0,17.6979,17.6979,17.6883,17.6979,126400.0
2016-12-06 12:55:00,18.49,18.49,18.48,18.49,29908.0,17.7075,17.7075,17.6979,17.7075,29908.0
2016-12-06 13:00:00,18.49,18.51,18.49,18.5,64960.0,17.7075,17.7267,17.7075,17.7171,64960.0
2016-12-06 13:05:00,18.5,18.5,18.49,18.49,35780.0,17.7171,17.7171,17.7075,17.7075,35780.0
2016-12-06 13:10:00,18.49,18.5,18.49,18.49,101736.0,17.7075,17.7171,17.7075,17.7075,101736.0
2016-12-06 13:15:00,18.5,18.5,18.49,18.49,24536.0,17.7171,17.7171,17.7075,17.7075,24536.0
2016-12-06 13:20:00,18.49,18.49,18.48,18.48,165192.0,17.7075,17.7075,17.6979,17.6979,165192.0
2016-12-06 13:25:00,18.48,18.49,18.48,18.48,16124.0,17.6979,17.7075,17.6979,17.6979,16124.0
2016-12-06 13:30:00,18.48,18.48,18.47,18.47,39896.0,17.6979,17.6979,17.6883,17.6883,39896.0
2016-12-06 13:35:00,18.47,18.48,18.47,18.48,14876.0,17.6883,17.6979,17.6883,17.6979,14876.0
2016-12-06 13:40:00,18.48,18.49,18.48,18.49,10400.0,17.6979,17.7075,17.6979,17.7075,10400.0
2016-12-06 13:45:00,18.49,18.5,18.48,18.49,94432.0,17.7075,17.7171,17.6979,17.7075,94432.0
2016-12-06 13:50:00,18.49,18.5,18.49,18.5,11600.0,17.7075,17.7171,17.7075,17.7171,11600.0
2016-12-06 13:55:00,18.5,18.5,18.5,18.5,40036.0,17.7171,17.7171,17.7171,17.7171,40036.0
2016-12-06 14:00:00,18.5,18.5,18.5,18.5,16000.0,17.7171,17.7171,17.7171,17.7171,16000.0
2016-12-06 14:05:00,18.5,18.51,18.5,18.5,43116.0,17.7171,17.7267,17.7171,17.7171,43116.0
2016-12-06 14:10:00,18.5,18.51,18.5,18.51,45544.0,17.7171,17.7267,17.7171,17.7267,45544.0
2016-12-06 14:15:00,18.5,18.51,18.49,18.49,56264.0,17.7171,17.7267,17.7075,17.7075,56264.0
2016-12-06 14:20:00,18.49,18.51,18.49,18.51,32216.0,17.7075,17.7267,17.7075,17.7267,32216.0
2016-12-06 14:25:00,18.51,18.52,18.51,18.51,95620.0,17.7267,17.7362,17.7267,17.7267,95620.0
2016-12-06 14:30:00,18.51,18.52,18.51,18.51,36000.0,17.7267,17.7362,17.7267,17.7267,36000.0
2016-12-06 14:35:00,18.51,18.51,18.5,18.51,39052.0,17.7267,17.7267,17.7171,17.7267,39052.0
2016-12-06 14:40:00,18.51,18.52,18.51,18.52,71136.0,17.7267,17.7362,17.7267,17.7362,71136.0
2016-12-06 14:45:00,18.52,18.52,18.52,18.52,70676.0,17.7362,17.7362,17.7362,17.7362,70676.0
2016-12-06 14:50:00,18.52,18.53,18.52,18.52,78152.0,17.7362,17.7458,17.7362,17.7362,78152.0
2016-12-06 14:55:00,18.52,18.53,18.52,18.53,238512.0,17.7362,17.7458,17.7362,17.7458,238512.0
2016-12-06 15:00:00,18.53,18.54,18.53,18.53,147612.0,17.7458,17.7554,17.7458,17.7458,147612.0
2016-12-06 15:05:00,18.53,18.53,18.52,18.52,46236.0,17.7458,17.7458,17.7362,17.7362,46236.0
2016-12-06 15:10:00,18.52,18.52,18.5,18.51,144080.0,17.7362,17.7362,17.7171,17.7267,144080.0
2016-12-06 15:15:00,18.51,18.51,18.5,18.51,34776.0,17.7267,17.7267,17.7171,17.7267,34776.0
2016-12-06 15:20:00,18.51,18.51,18.5,18.5,24392.0,17.7267,17.7267,17.7171,17.7171,24392.0
2016-12-06 15:25:00,18.5,18.5,18.49,18.49,41732.0,17.7171,17.7171,17.7075,17.7075,41732.0
2016-12-06 15:30:00,18.49,18.51,18.49,18.51,49188.0,17.7075,17.7267,17.7075,17.7267,49188.0
2016-12-06 15:35:00,18.51,18.51,18.5,18.5,24600.0,17.7267,17.7267,17.7171,17.7171,24600.0
2016-12-06 15:40:00,18.5,18.51,18.5,18.51,26848.0,17.7171,17.7267,17.7171,17.7267,26848.0
2016-12-06 15:45:00,18.5,18.54,18.5,18.53,206484.0,17.7171,17.7554,17.7171,17.7458,206484.0
2016-12-06 15:50:00,18.53,18.56,18.52,18.55,199220.0,17.7458,17.7745,17.7362,17.765,199220.0
2016-12-06 15:55:00,18.55,18.56,18.54,18.55,565772.0,17.765,17.7745,17.7554,17.765,565772.0
2016-12-07 09:30:00,18.52,18.53,18.5,18.52,299032.0,17.7362,17.7458,17.7171,17.7362,299032.0
2016-12-07 09:35:00,18.52,18.53,18.5,18.53,80720.0,17.7362,17.7458,17.7171,17.7458,80720.0
2016-12-07 09:40:00,18.53,18.53,18.5,18.53,170464.0,17.7458,17.7458,17.7171,17.7458,170464.0
2016-12-07 09:45:00,18.53,18.54,18.5,18.51,142032.0,17.7458,17.7554,17.7171,17.7267,142032.0
2016-12-07 09:50:00,18.5,18.51,18.5,18.51,133644.0,17.7171,17.7267,17.7171,17.7267,133644.0
2016-12-07 09:55:00,18.51,18.51,18.5,18.5,93896.0,17.7267,17.7267,17.7171,17.7171,93896.0
2016-12-07 10:00:00,18.5,18.53,18.5,18.51,134900.0,17.7171,17.7458,17.7171,17.7267,134900.0
2016-12-07 10:05:00,18.52,18.55,18.52,18.55,275776.0,17.7362,17.765,17.7362,17.765,275776.0
2016-12-07 10:10:00,18.55,18.56,18.54,18.55,86160.0,17.765,17.7745,17.7554,17.765,86160.0
2016-12-07 10:15:00,18.56,18.58,18.55,18.57,246576.0,17.7745,17.7937,17.765,17.7841,246576.0
2016-12-07 10:20:00,18.57,18.58,18.57,18.58,59232.0,17.7841,17.7937,17.7841,17.7937,59232.0
2016-12-07 10:25:00,18.57,18.59,18.57,18.59,58932.0,17.7841,17.8033,17.7841,17.8033,58932.0
2016-12-07 10:30:00,18.58,18.59,18.56,18.56,54028.0,17.7937,17.8033,17.7745,17.7745,54028.0
2016-12-07 10:35:00,18.56,18.57,18.54,18.54,190208.0,17.7745,17.7841,17.7554,17.7554,190208.0
2016-12-07 10:40:00,18.55,18.57,18.55,18.57,121360.0,17.765,17.7841,17.765,17.7841,121360.0
2016-12-07 10:45:00,18.57,18.59,18.57,18.59,356204.0,17.7841,17.8033,17.7841,17.8033,356204.0
2016-12-07 10:50:00,18.59,18.6,18.58,18.59,74772.0,17.8033,17.8128,17.7937,17.8033,74772.0
2016-12-07 10:55:00,18.59,18.59,18.58,18.59,85752.0,17.8033,17.8033,17.7937,17.8033,85752.0
2016-12-07 11:00:00,18.59,18.59,18.58,18.58,36036.0,17.8033,17.8033,17.7937,17.7937,36036.0
2016-12-07 11:05:00,18.58,18.58,18.58,18.58,34068.0,17.7937,17.7937,17.7937,17.7937,34068.0
2016-12-07 11:10:00,18.58,18.59,18.57,18.58,84912.0,17.7937,17.8033,17.7841,17.7937,84912.0
2016-12-07 11:15:00,18.57,18.58,18.57,18.58,23152.0,17.7841,17.7937,17.7841,17.7937,23152.0
2016-12-07 11:20:00,18.58,18.58,18.57,18.57,71308.0,17.7937,17.7937,17.7841,17.7841,71308.0
2016-12-07 11:25:00,18.57,18.58,18.56,18.58,90392.0,17.7841,17.7937,17.7745,17.7937,90392.0
2016-12-07 11:30:00,18.58,18.6,18.58,18.59,68736.0,17.7937,17.8128,17.7937,17.8033,68736.0
2016-12-07 11:35:00,18.59,18.61,18.59,18.6,205444.0,17.8033,17.8224,17.8033,17.8128,205444.0
2016-12-07 11:40:00,18.6,18.61,18.6,18.61,50940.0,17.8128,17.8224,17.8128,17.8224,50940.0
2016-12-07 11:45:00,18.61,18.62,18.61,18.61,95228.0,17.8224,17.832,17.8224,17.8224,95228.0
2016-12-07 11:50:00,18.62,18.63,18.61,18.63,67300.0,17.832,17.8416,17.8224,17.8416,67300.0
2016-12-07 11:55:00,18.63,18.65,18.63,18.65,157896.0,17.8416,17.8607,17.8416,17.8607,157896.0
2016-12-07 12:00:00,18.65,18.66,18.64,18.64,332748.0,17.8607,17.8703,17.8512,17.8512,332748.0
2016-12-07 12:05:00,18.64,18.67,18.64,18.66,62876.0,17.8512,17.8799,17.8512,17.8703,62876.0
2016-12-07 12:10:00,18.66,18.66,18.65,18.66,28080.0,17.8703,17.8703,17.8607,17.8703,28080.0
2016-12-07 12:15:00,18.66,18.66,18.65,18.66,45168.0,17.8703,17.8703,17.8607,17.8703,45168.0
2016-12-07 12:20:00,18.66,18.67,18.65,18.66,78684.0,17.8703,17.8799,17.8607,17.8703,78684.0
2016-12-07 12:25:00,18.66,18.67,18.66,18.66,77628.0,17.8703,17.8799,17.8703,17.8703,77628.0
2016-12-07 12:30:00,18.66,18.67,18.66,18.67,35676.0,17.8703,17.8799,17.8703,17.8799,35676.0
2016-12-07 12:35:00,18.67,18.67,18.67,18.67,37600.0,17.8799,17.8799,17.8799,17.8799,37600.0
2016-12-07 12:40:00,18.67,18.68,18.67,18.68,39416.0,17.8799,17.8895,17.8799,17.8895,39416.0
2016-12-07 12:45:00,18.67,18.69,18.67,18.68,77452.0,17.8799,17.899,17.8799,17.8895,77452.0
2016-12-07 12:50:00,18.68,18.69,18.68,18.69,27896.0,17.8895,17.899,17.8895,17.899,27896.0
2016-12-07 12:55:00,18.7,18.73,18.69,18.73,200372.0,17.9086,17.9373,17.899,17.9373,200372.0
2016-12-07 13:00:00,18.73,18.75,18.73,18.74,335944.0,17.9373,17.9565,17.9373,17.9469,335944.0
2016-12-07 13:05:00,18.74,18.77,18.74,18.77,318624.0,17.9469,17.9757,17.9469,17.9757,318624.0
2016-12-07 13:10:00,18.77,18.77,18.76,18.76,151116.0,17.9757,17.9757,17.9661,17.9661,151116.0
2016-12-07 13:15:00,18.76,18.77,18.75,18.77,105188.0,17.9661,17.9757,17.9565,17.9757,105188.0
2016-12-07 13:20:00,18.77,18.85,18.77,18.84,870312.0,17.9757,18.0523,17.9757,18.0427,870312.0
2016-12-07 13:25:00,18.83,18.83,18.81,18.81,99116.0,18.0331,18.0331,18.014,18.014,99116.0
2016-12-07 13:30:00,18.81,18.83,18.81,18.82,90204.0,18.014,18.0331,18.014,18.0235,90204.0
2016-12-07 13:35:00,18.83,18.85,18.83,18.84,135344.0,18.0331,18.0523,18.0331,18.0427,135344.0
2016-12-07 13:40:00,18.84,18.86,18.84,18.84,226252.0,18.0427,18.0618,18.0427,18.0427,226252.0
2016-12-07 13:45:00,18.84,18.86,18.84,18.86,140616.0,18.0427,18.0618,18.0427,18.0618,140616.0
2016-12-07 13:50:00,18.86,18.92,18.86,18.91,362124.0,18.0618,18.1193,18.0618,18.1097,362124.0
2016-12-07 13:55:00,18.91,18.93,18.9,18.92,206116.0,18.1097,18.1289,18.1002,18.1193,206116.0
2016-12-07 14:00:00,18.93,18.93,18.89,18.89,177156.0,18.1289,18.1289,18.0906,18.0906,177156.0
2016-12-07 14:05:00,18.89,18.9,18.89,18.9,122472.0,18.0906,18.1002,18.0906,18.1002,122472.0
2016-12-07 14:10:00,18.9,18.91,18.9,18.9,85784.0,18.1002,18.1097,18.1002,18.1002,85784.0
2016-12-07 14:15:00,18.9,18.95,18.9,18.93,384860.0,18.1002,18.148,18.1002,18.1289,384860.0
2016-12-07 14:20:00,18.93,18.95,18.92,18.94,94220.0,18.1289,18.148,18.1193,18.1385,94220.0
2016-12-07 14:25:00,18.94,18.94,18.9,18.9,750932.0,18.1385,18.1385,18.1002,18.1002,750932.0
2016-12-07 14:30:00,18.9,18.91,18.9,18.91,462776.0,18.1002,18.1097,18.1002,18.1097,462776.0
2016-12-07 14:35:00,18.91,18.91,18.9,18.9,50464.0,18.1097,18.1097,18.1002,18.1002,50464.0
2016-12-07 14:40:00,18.9,18.91,18.89,18.91,116772.0,18.1002,18.1097,18.0906,18.1097,116772.0
2016-12-07 14:45:00,18.9,18.91,18.9,18.91,112936.0,18.1002,18.1097,18.1002,18.1097,112936.0
2016-12-07 14:50:00,18.91,18.93,18.91,18.92,608252.0,18.1097,18.1289,18.1097,18.1193,608252.0
2016-12-07 14:55:00,18.92,18.95,18.92,18.94,146644.0,18.1193,18.148,18.1193,18.1385,146644.0
2016-12-07 15:00:00,18.94,18.94,18.91,18.92,162556.0,18.1385,18.1385,18.1097,18.1193,162556.0
2016-12-07 15:05:00,18.92,18.97,18.92,18.95,354096.0,18.1193,18.1672,18.1193,18.148,354096.0
2016-12-07 15:10:00,18.95,18.95,18.93,18.95,165216.0,18.148,18.148,18.1289,18.148,165216.0
2016-12-07 15:15:00,18.94,18.96,18.94,18.95,131440.0,18.1385,18.1576,18.1385,18.148,131440.0
2016-12-07 15:20:00,18.95,18.99,18.95,18.97,343536.0,18.148,18.1863,18.148,18.1672,343536.0
2016-12-07 15:25:00,18.97,19.02,18.97,19.01,425324.0,18.1672,18.2151,18.1672,18.2055,425324.0
2016-12-07 15:30:00,19.0,19.04,18.99,19.02,315288.0,18.1959,18.2342,18.1863,18.2151,315288.0
2016-12-07 15:35:00,19.02,19.05,19.01,19.04,155772.0,18.2151,18.2438,18.2055,18.2342,155772.0
2016-12-07 15:40:00,19.04,19.04,19.01,19.02,421324.0,18.2342,18.2342,18.2055,18.2151,421324.0
2016-12-07 15:45:00,19.02,19.02,18.97,18.97,696148.0,18.2151,18.2151,18.1672,18.1672,696148.0
2016-12-07 15:50:00,18.97,18.99,18.97,18.97,632772.0,18.1672,18.1863,18.1672,18.1672,632772.0
2016-12-07 15:55:00,18.97,19.03,18.97,19.03,1227120.0,18.1672,18.2247,18.1672,18.2247,1227120.0
2016-12-08 09:30:00,19.03,19.04,19.0,19.04,362352.0,18.2247,18.2342,18.1959,18.2342,362352.0
2016-12-08 09:35:00,19.03,19.06,19.0,19.06,367112.0,18.2247,18.2534,18.1959,18.2534,367112.0
2016-12-08 09:40:00,19.06,19.09,19.06,19.07,930644.0,18.2534,18.2821,18.2534,18.263,930644.0
2016-12-08 09:45:00,19.07,19.09,19.05,19.06,270132.0,18.263,18.2821,18.2438,18.2534,270132.0
2016-12-08 09:50:00,19.06,19.1,19.05,19.05,290104.0,18.2534,18.2917,18.2438,18.2438,290104.0
2016-12-08 09:55:00,19.05,19.05,19.02,19.03,289696.0,18.2438,18.2438,18.2151,18.2247,289696.0
2016-12-08 10:00:00,19.02,19.02,18.99,18.99,208128.0,18.2151,18.2151,18.1863,18.1863,208128.0
2016-12-08 10:05:00,19.0,19.03,19.0,19.02,420560.0,18.1959,18.2247,18.1959,18.2151,420560.0
2016-12-08 10:10:00,19.02,19.03,18.98,19.0,348196.0,18.2151,18.2247,18.1768,18.1959,348196.0
2016-12-08 10:15:00,19.01,19.03,19.0,19.02,154864.0,18.2055,18.2247,18.1959,18.2151,154864.0
2016-12-08 10:20:00,19.02,19.02,19.01,19.02,48600.0,18.2151,18.2151,18.2055,18.2151,48600.0
2016-12-08 10:25:00,19.02,19.03,19.02,19.02,42044.0,18.2151,18.2247,18.2151,18.2151,42044.0
2016-12-08 10:30:00,19.02,19.04,19.02,19.03,157228.0,18.2151,18.2342,18.2151,18.2247,157228.0
2016-12-08 10:35:00,19.03,19.04,19.01,19.04,117032.0,18.2247,18.2342,18.2055,18.2342,117032.0
2016-12-08 10:40:00,19.04,19.07,19.04,19.05,203404.0,18.2342,18.263,18.2342,18.2438,203404.0
2016-12-08 10:45:00,19.05,19.05,19.03,19.05,210460.0,18.2438,18.2438,18.2247,18.2438,210460.0
2016-12-08 10:50:00,19.05,19.05,19.03,19.05,196164.0,18.2438,18.2438,18.2247,18.2438,196164.0
2016-12-08 10:55:00,19.06,19.06,19.05,19.06,189756.0,18.2534,18.2534,18.2438,18.2534,189756.0
2016-12-08 11:00:00,19.06,19.08,19.06,19.08,198512.0,18.2534,18.2725,18.2534,18.2725,198512.0
2016-12-08 11:05:00,19.08,19.09,19.07,19.07,146000.0,18.2725,18.2821,18.263,18.263,146000.0
2016-12-08 11:10:00,19.07,19.08,19.07,19.07,90632.0,18.263,18.2725,18.263,18.263,90632.0
2016-12-08 11:15:00,19.07,19.07,19.04,19.06,197976.0,18.263,18.263,18.2342,18.2534,197976.0
2016-12-08 11:20:00,19.07,19.09,19.07,19.08,178464.0,18.263,18.2821,18.263,18.2725,178464.0
2016-12-08 11:25:00,19.08,19.08,19.06,19.07,232596.0,18.2725,18.2725,18.2534,18.263,232596.0
2016-12-08 11:30:00,19.06,19.07,19.04,19.05,146244.0,18.2534,18.263,18.2342,18.2438,146244.0
2016-12-08 11:35:00,19.05,19.05,19.03,19.03,142276.0,18.2438,18.2438,18.2247,18.2247,142276.0
2016-12-08 11:40:00,19.03,19.06,19.03,19.06,124612.0,18.2247,18.2534,18.2247,18.2534,124612.0
2016-12-08 11:45:00,19.06,19.08,19.05,19.08,128012.0,18.2534,18.2725,18.2438,18.2725,128012.0
2016-12-08 11:50:00,19.07,19.07,19.05,19.05,44480.0,18.263,18.263,18.2438,18.2438,44480.0
2016-12-08 11:55:00,19.05,19.07,19.05,19.07,29408.0,18.2438,18.263,18.2438,18.263,29408.0
2016-12-08 12:00:00,19.08,19.08,19.07,19.08,27172.0,18.2725,18.2725,18.263,18.2725,27172.0
2016-12-08 12:05:00,19.08,19.09,19.07,19.08,37320.0,18.2725,18.2821,18.263,18.2725,37320.0
2016-12-08 12:10:00,19.08,19.09,19.08,19.09,100000.0,18.2725,18.2821,18.2725,18.2821,100000.0
2016-12-08 12:15:00,19.09,19.1,19.09,19.1,141264.0,18.2821,18.2917,18.2821,18.2917,141264.0
2016-12-08 12:20:00,19.1,19.16,19.09,19.15,212216.0,18.2917,18.3491,18.2821,18.3396,212216.0
2016-12-08 12:25:00,19.15,19.18,19.14,19.15,402828.0,18.3396,18.3683,18.33,18.3396,402828.0
2016-12-08 12:30:00,19.15,19.17,19.15,19.17,233460.0,18.3396,18.3587,18.3396,18.3587,233460.0
2016-12-08 12:35:00,19.16,19.17,19.15,19.16,66524.0,18.3491,18.3587,18.3396,18.3491,66524.0
2016-12-08 12:40:00,19.15,19.17,19.15,19.17,112160.0,18.3396,18.3587,18.3396,18.3587,112160.0
2016-12-08 12:45:00,19.17,19.21,19.16,19.19,611088.0,18.3587,18.397,18.3491,18.3779,611088.0
2016-12-08 12:50:00,19.19,19.19,19.16,19.16,163152.0,18.3779,18.3779,18.3491,18.3491,163152.0
2016-12-08 12:55:00,19.16,19.17,19.16,19.16,83036.0,18.3491,18.3587,18.3491,18.3491,83036.0
2016-12-08 13:00:00,19.16,19.17,19.15,19.15,95780.0,18.3491,18.3587,18.3396,18.3396,95780.0
2016-12-08 13:05:00,19.15,19.15,19.14,19.15,94832.0,18.3396,18.3396,18.33,18.3396,94832.0
2016-12-08 13:10:00,19.15,19.16,19.15,19.16,194684.0,18.3396,18.3491,18.3396,18.3491,194684.0
2016-12-08 13:15:00,19.16,19.16,19.14,19.15,26900.0,18.3491,18.3491,18.33,18.3396,26900.0
2016-12-08 13:20:00,19.14,19.15,19.14,19.15,49000.0,18.33,18.3396,18.33,18.3396,49000.0
2016-12-08 13:25:00,19.15,19.16,19.15,19.16,55564.0,18.3396,18.3491,18.3396,18.3491,55564.0
2016-12-08 13:30:00,19.16,19.16,19.14,19.15,52676.0,18.3491,18.3491,18.33,18.3396,52676.0
2016-12-08 13:35:00,19.15,19.18,19.15,19.18,48800.0,18.3396,18.3683,18.3396,18.3683,48800.0
2016-12-08 13:40:00,19.17,19.17,19.16,19.17,60904.0,18.3587,18.3587,18.3491,18.3587,60904.0
2016-12-08 13:45:00,19.17,19.18,19.17,19.18,71348.0,18.3587,18.3683,18.3587,18.3683,71348.0
2016-12-08 13:50:00,19.18,19.2,19.18,19.19,155188.0,18.3683,18.3875,18.3683,18.3779,155188.0
2016-12-08 13:55:00,19.19,19.23,19.18,19.21,268308.0,18.3779,18.4162,18.3683,18.397,268308.0
2016-12-08 14:00:00,19.21,19.22,19.2,19.2,74176.0,18.397,18.4066,18.3875,18.3875,74176.0
2016-12-08 14:05:00,19.2,19.21,19.18,19.19,104200.0,18.3875,18.397,18.3683,18.3779,104200.0
2016-12-08 14:10:00,19.18,19.2,19.18,19.2,102084.0,18.3683,18.3875,18.3683,18.3875,102084.0
2016-12-08 14:15:00,19.2,19.2,19.15,19.15,443504.0,18.3875,18.3875,18.3396,18.3396,443504.0
2016-12-08 14:20:00,19.15,19.16,19.11,19.11,146508.0,18.3396,18.3491,18.3013,18.3013,146508.0
2016-12-08 14:25:00,19.11,19.15,19.11,19.14,160408.0,18.3013,18.3396,18.3013,18.33,160408.0
2016-12-08 14:30:00,19.15,19.16,19.13,19.14,83320.0,18.3396,18.3491,18.3204,18.33,83320.0
2016-12-08 14:35:00,19.14,19.14,19.08,19.1,181352.0,18.33,18.33,18.2725,18.2917,181352.0
2016-12-08 14:40:00,19.1,19.1,19.09,19.09,136204.0,18.2917,18.2917,18.2821,18.2821,136204.0
2016-12-08 14:45:00,19.09,19.1,19.07,19.08,345492.0,18.2821,18.2917,18.263,18.2725,345492.0
2016-12-08 14:50:00,19.08,19.1,19.07,19.1,73348.0,18.2725,18.2917,18.263,18.2917,73348.0
2016-12-08 14:55:00,19.1,19.12,19.1,19.11,76332.0,18.2917,18.3108,18.2917,18.3013,76332.0
2016-12-08 15:00:00,19.11,19.12,19.11,19.11,75020.0,18.3013,18.3108,18.3013,18.3013,75020.0
2016-12-08 15:05:00,19.11,19.12,19.09,19.11,161376.0,18.3013,18.3108,18.2821,18.3013,161376.0
2016-12-08 15:10:00,19.11,19.13,19.11,19.11,317668.0,18.3013,18.3204,18.3013,18.3013,317668.0
2016-12-08 15:15:00,19.11,19.11,19.11,19.11,34976.0,18.3013,18.3013,18.3013,18.3013,34976.0
2016-12-08 15:20:00,19.11,19.11,19.09,19.1,103252.0,18.3013,18.3013,18.2821,18.2917,103252.0
2016-12-08 15:25:00,19.1,19.13,19.1,19.1,105084.0,18.2917,18.3204,18.2917,18.2917,105084.0
2016-12-08 15:30:00,19.1,19.11,19.1,19.11,68304.0,18.2917,18.3013,18.2917,18.3013,68304.0
2016-12-08 15:35:00,19.11,19.13,19.11,19.13,82660.0,18.3013,18.3204,18.3013,18.3204,82660.0
2016-12-08 15:40:00,19.13,19.16,19.13,19.14,500416.0,18.3204,18.3491,18.3204,18.33,500416.0
2016-12-08 15:45:00,19.15,19.15,19.11,19.11,482508.0,18.3396,18.3396,18.3013,18.3013,482508.0
2016-12-08 15:50:00,19.12,19.13,19.11,19.12,194264.0,18.3108,18.3204,18.3013,18.3108,194264.0
2016-12-08 15:55:00,19.12,19.13,19.09,19.13,446832.0,18.3108,18.3204,18.2821,18.3204,446832.0
2016-12-09 09:30:00,19.17,19.19,19.17,19.18,477952.0,18.3587,18.3779,18.3587,18.3683,477952.0
2016-12-09 09:35:00,19.19,19.21,19.18,19.21,176020.0,18.3779,18.397,18.3683,18.397,176020.0
2016-12-09 09:40:00,19.21,19.22,19.18,19.21,299208.0,18.397,18.4066,18.3683,18.397,299208.0
2016-12-09 09:45:00,19.21,19.24,19.2,19.22,206560.0,18.397,18.4258,18.3875,18.4066,206560.0
2016-12-09 09:50:00,19.23,19.25,19.22,19.25,98224.0,18.4162,18.4353,18.4066,18.4353,98224.0
2016-12-09 09:55:00,19.24,19.24,19.23,19.24,161484.0,18.4258,18.4258,18.4162,18.4258,161484.0
2016-12-09 10:00:00,19.23,19.24,19.21,19.21,110060.0,18.4162,18.4258,18.397,18.397,110060.0
2016-12-09 10:05:00,19.22,19.23,19.2,19.22,190772.0,18.4066,18.4162,18.3875,18.4066,190772.0
2016-12-09 10:10:00,19.22,19.24,19.21,19.22,84364.0,18.4066,18.4258,18.397,18.4066,84364.0
2016-12-09 10:15:00,19.22,19.22,19.18,19.2,420800.0,18.4066,18.4066,18.3683,18.3875,420800.0
2016-12-09 10:20:00,19.2,19.23,19.2,19.23,175200.0,18.3875,18.4162,18.3875,18.4162,175200.0
2016-12-09 10:25:00,19.23,19.24,19.23,19.23,163732.0,18.4162,18.4258,18.4162,18.4162,163732.0
2016-12-09 10:30:00,19.22,19.26,19.22,19.26,226260.0,18.4066,18.4449,18.4066,18.4449,226260.0
2016-12-09 10:35:00,19.27,19.28,19.25,19.28,244316.0,18.4545,18.4641,18.4353,18.4641,244316.0
2016-12-09 10:40:00,19.28,19.28,19.25,19.25,106108.0,18.4641,18.4641,18.4353,18.4353,106108.0
2016-12-09 10:45:00,19.26,19.26,19.25,19.26,41960.0,18.4449,18.4449,18.4353,18.4449,41960.0
2016-12-09 10:50:00,19.26,19.27,19.24,19.24,58232.0,18.4449,18.4545,18.4258,18.4258,58232.0
2016-12-09 10:55:00,19.24,19.25,19.23,19.24,39224.0,18.4258,18.4353,18.4162,18.4258,39224.0
2016-12-09 11:00:00,19.24,19.24,19.23,19.23,61556.0,18.4258,18.4258,18.4162,18.4162,61556.0
2016-12-09 11:05:00,19.23,19.24,19.23,19.23,70720.0,18.4162,18.4258,18.4162,18.4162,70720.0
2016-12-09 11:10:00,19.23,19.25,19.23,19.24,136352.0,18.4162,18.4353,18.4162,18.4258,136352.0
2016-12-09 11:15:00,19.24,19.26,19.24,19.25,105432.0,18.4258,18.4449,18.4258,18.4353,105432.0
2016-12-09 11:20:00,19.25,19.26,19.24,19.24,82368.0,18.4353,18.4449,18.4258,18.4258,82368.0
2016-12-09 11:25:00,19.24,19.24,19.21,19.22,325216.0,18.4258,18.4258,18.397,18.4066,325216.0
2016-12-09 11:30:00,19.22,19.23,19.21,19.22,127456.0,18.4066,18.4162,18.397,18.4066,127456.0
2016-12-09 11:35:00,19.23,19.25,19.23,19.25,100156.0,18.4162,18.4353,18.4162,18.4353,100156.0
2016-12-09 11:40:00,19.25,19.25,19.24,19.24,87780.0,18.4353,18.4353,18.4258,18.4258,87780.0
2016-12-09 11:45:00,19.24,19.25,19.24,19.25,98312.0,18.4258,18.4353,18.4258,18.4353,98312.0
2016-12-09 11:50:00,19.25,19.25,19.24,19.24,87428.0,18.4353,18.4353,18.4258,18.4258,87428.0
2016-12-09 11:55:00,19.24,19.25,19.23,19.23,135520.0,18.4258,18.4353,18.4162,18.4162,135520.0
2016-12-09 12:00:00,19.23,19.24,19.22,19.23,279708.0,18.4162,18.4258,18.4066,18.4162,279708.0
2016-12-09 12:05:00,19.24,19.24,19.23,19.23,92940.0,18.4258,18.4258,18.4162,18.4162,92940.0
2016-12-09 12:10:00,19.23,19.24,19.22,19.23,82996.0,18.4162,18.4258,18.4066,18.4162,82996.0
2016-12-09 12:15:00,19.23,19.23,19.22,19.23,74772.0,18.4162,18.4162,18.4066,18.4162,74772.0
2016-12-09 12:20:00,19.23,19.24,19.23,19.24,66928.0,18.4162,18.4258,18.4162,18.4258,66928.0
2016-12-09 12:25:00,19.24,19.25,19.23,19.25,53604.0,18.4258,18.4353,18.4162,18.4353,53604.0
2016-12-09 12:30:00,19.25,19.26,19.25,19.25,90816.0,18.4353,18.4449,18.4353,18.4353,90816.0
2016-12-09 12:35:00,19.26,19.27,19.25,19.25,60624.0,18.4449,18.4545,18.4353,18.4353,60624.0
2016-12-09 12:40:00,19.25,19.25,19.24,19.24,32916.0,18.4353,18.4353,18.4258,18.4258,32916.0
2016-12-09 12:45:00,19.24,19.26,19.24,19.26,41600.0,18.4258,18.4449,18.4258,18.4449,41600.0
2016-12-09 12:50:00,19.25,19.27,19.25,19.27,55300.0,18.4353,18.4545,18.4353,18.4545,55300.0
2016-12-09 12:55:00,19.27,19.27,19.24,19.25,111836.0,18.4545,18.4545,18.4258,18.4353,111836.0
2016-12-09 13:00:00,19.25,19.25,19.25,19.25,27080.0,18.4353,18.4353,18.4353,18.4353,27080.0
2016-12-09 13:05:00,19.25,19.25,19.24,19.24,112200.0,18.4353,18.4353,18.4258,18.4258,112200.0
2016-12-09 13:10:00,19.25,19.25,19.25,19.25,48576.0,18.4353,18.4353,18.4353,18.4353,48576.0
2016-12-09 13:15:00,19.25,19.25,19.24,19.24,31492.0,18.4353,18.4353,18.4258,18.4258,31492.0
2016-12-09 13:20:00,19.24,19.24,19.23,19.24,47760.0,18.4258,18.4258,18.4162,18.4258,47760.0
2016-12-09 13:25:00,19.24,19.25,19.24,19.25,66000.0,18.4258,18.4353,18.4258,18.4353,66000.0
2016-12-09 13:30:00,19.25,19.25,19.24,19.24,26000.0,18.4353,18.4353,18.4258,18.4258,26000.0
2016-12-09 13:35:00,19.25,19.25,19.24,19.25,23024.0,18.4353,18.4353,18.4258,18.4353,23024.0
2016-12-09 13:40:00,19.25,19.25,19.24,19.25,140540.0,18.4353,18.4353,18.4258,18.4353,140540.0
2016-12-09 13:45:00,19.25,19.25,19.25,19.25,54860.0,18.4353,18.4353,18.4353,18.4353,54860.0
2016-12-09 13:50:00,19.25,19.26,19.25,19.26,44088.0,18.4353,18.4449,18.4353,18.4449,44088.0
2016-12-09 13:55:00,19.26,19.27,19.26,19.26,37888.0,18.4449,18.4545,18.4449,18.4449,37888.0
2016-12-09 14:00:00,19.26,19.28,19.26,19.27,71120.0,18.4449,18.4641,18.4449,18.4545,71120.0
2016-12-09 14:05:00,19.27,19.29,19.27,19.28,68748.0,18.4545,18.4736,18.4545,18.4641,68748.0
2016-12-09 14:10:00,19.28,19.28,19.27,19.27,67436.0,18.4641,18.4641,18.4545,18.4545,67436.0
2016-12-09 14:15:00,19.28,19.29,19.27,19.27,50952.0,18.4641,18.4736,18.4545,18.4545,50952.0
2016-12-09 14:20:00,19.27,19.27,19.26,19.27,52892.0,18.4545,18.4545,18.4449,18.4545,52892.0
2016-12-09 14:25:00,19.27,19.27,19.25,19.25,64720.0,18.4545,18.4545,18.4353,18.4353,64720.0
2016-12-09 14:30:00,19.25,19.28,19.25,19.28,105792.0,18.4353,18.4641,18.4353,18.4641,105792.0
2016-12-09 14:35:00,19.27,19.27,19.27,19.27,23600.0,18.4545,18.4545,18.4545,18.4545,23600.0
2016-12-09 14:40:00,19.26,19.27,19.26,19.27,32400.0,18.4449,18.4545,18.4449,18.4545,32400.0
2016-12-09 14:45:00,19.27,19.27,19.26,19.27,30564.0,18.4545,18.4545,18.4449,18.4545,30564.0
2016-12-09 14:50:00,19.27,19.28,19.26,19.28,32880.0,18.4545,18.4641,18.4449,18.4641,32880.0
2016-12-09 14:55:00,19.28,19.28,19.27,19.28,37096.0,18.4641,18.4641,18.4545,18.4641,37096.0
2016-12-09 15:00:00,19.29,19.3,19.28,19.3,63040.0,18.4736,18.4832,18.4641,18.4832,63040.0
2016-12-09 15:05:00,19.3,19.32,19.3,19.31,139300.0,18.4832,18.5024,18.4832,18.4928,139300.0
2016-12-09 15:10:00,19.31,19.34,19.31,19.33,296260.0,18.4928,18.5215,18.4928,18.512,296260.0
2016-12-09 15:15:00,19.33,19.36,19.33,19.35,219932.0,18.512,18.5407,18.512,18.5311,219932.0
2016-12-09 15:20:00,19.35,19.36,19.34,19.34,79880.0,18.5311,18.5407,18.5215,18.5215,79880.0
2016-12-09 15:25:00,19.34,19.35,19.34,19.35,31456.0,18.5215,18.5311,18.5215,18.5311,31456.0
2016-12-09 15:30:00,19.35,19.36,19.33,19.33,162176.0,18.5311,18.5407,18.512,18.512,162176.0
2016-12-09 15:35:00,19.33,19.34,19.32,19.32,98940.0,18.512,18.5215,18.5024,18.5024,98940.0
2016-12-09 15:40:00,19.33,19.33,19.32,19.33,127796.0,18.512,18.512,18.5024,18.512,127796.0
2016-12-09 15:45:00,19.33,19.33,19.32,19.32,109548.0,18.512,18.512,18.5024,18.5024,109548.0
2016-12-09 15:50:00,19.32,19.35,19.32,19.34,212056.0,18.5024,18.5311,18.5024,18.5215,212056.0
2016-12-09 15:55:00,19.34,19.36,19.33,19.36,301048.0,18.5215,18.5407,18.512,18.5407,301048.0
2016-12-12 09:30:00,19.34,19.36,19.32,19.34,350560.0,18.5215,18.5407,18.5024,18.5215,350560.0
2016-12-12 09:35:00,19.33,19.37,19.32,19.36,454456.0,18.512,18.5503,18.5024,18.5407,454456.0
2016-12-12 09:40:00,19.37,19.37,19.33,19.34,184952.0,18.5503,18.5503,18.512,18.5215,184952.0
2016-12-12 09:45:00,19.35,19.38,19.34,19.38,292736.0,18.5311,18.5598,18.5215,18.5598,292736.0
2016-12-12 09:50:00,19.38,19.4,19.38,19.39,367856.0,18.5598,18.579,18.5598,18.5694,367856.0
2016-12-12 09:55:00,19.39,19.41,19.39,19.41,148708.0,18.5694,18.5886,18.5694,18.5886,148708.0
2016-12-12 10:00:00,19.41,19.43,19.4,19.42,209940.0,18.5886,18.6077,18.579,18.5981,209940.0
2016-12-12 10:05:00,19.42,19.42,19.39,19.39,101324.0,18.5981,18.5981,18.5694,18.5694,101324.0
2016-12-12 10:10:00,19.39,19.39,19.36,19.36,150780.0,18.5694,18.5694,18.5407,18.5407,150780.0
2016-12-12 10:15:00,19.37,19.37,19.34,19.34,189740.0,18.5503,18.5503,18.5215,18.5215,189740.0
2016-12-12 10:20:00,19.34,19.35,19.34,19.34,210708.0,18.5215,18.5311,18.5215,18.5215,210708.0
2016-12-12 10:25:00,19.34,19.34,19.31,19.31,164028.0,18.5215,18.5215,18.4928,18.4928,164028.0
2016-12-12 10:30:00,19.31,19.34,19.31,19.33,129848.0,18.4928,18.5215,18.4928,18.512,129848.0
2016-12-12 10:35:00,19.33,19.36,19.33,19.35,112496.0,18.512,18.5407,18.512,18.5311,112496.0
2016-12-12 10:40:00,19.35,19.36,19.33,19.33,126296.0,18.5311,18.5407,18.512,18.512,126296.0
2016-12-12 10:45:00,19.33,19.34,19.31,19.31,113180.0,18.512,18.5215,18.4928,18.4928,113180.0
2016-12-12 10:50:00,19.31,19.32,19.3,19.3,200236.0,18.4928,18.5024,18.4832,18.4832,200236.0
2016-12-12 10:55:00,19.3,19.33,19.3,19.33,144896.0,18.4832,18.512,18.4832,18.512,144896.0
2016-12-12 11:00:00,19.33,19.33,19.32,19.32,72460.0,18.512,18.512,18.5024,18.5024,72460.0
2016-12-12 11:05:00,19.32,19.33,19.31,19.32,77344.0,18.5024,18.512,18.4928,18.5024,77344.0
2016-12-12 11:10:00,19.33,19.35,19.33,19.34,42004.0,18.512,18.5311,18.512,18.5215,42004.0
2016-12-12 11:15:00,19.34,19.36,19.34,19.34,86504.0,18.5215,18.5407,18.5215,18.5215,86504.0
2016-12-12 11:20:00,19.34,19.35,19.33,19.34,112956.0,18.5215,18.5311,18.512,18.5215,112956.0
2016-12-12 11:25:00,19.34,19.35,19.33,19.34,29200.0,18.5215,18.5311,18.512,18.5215,29200.0
2016-12-12 11:30:00,19.34,19.35,19.33,19.34,83200.0,18.5215,18.5311,18.512,18.5215,83200.0
2016-12-12 11:35:00,19.34,19.35,19.32,19.32,51452.0,18.5215,18.5311,18.5024,18.5024,51452.0
2016-12-12 11:40:00,19.31,19.32,19.29,19.3,64588.0,18.4928,18.5024,18.4736,18.4832,64588.0
2016-12-12 11:45:00,19.29,19.31,19.29,19.3,53600.0,18.4736,18.4928,18.4736,18.4832,53600.0
2016-12-12 11:50:00,19.3,19.3,19.28,19.29,99092.0,18.4832,18.4832,18.4641,18.4736,99092.0
2016-12-12 11:55:00,19.29,19.3,19.28,19.3,123884.0,18.4736,18.4832,18.4641,18.4832,123884.0
2016-12-12 12:00:00,19.3,19.3,19.24,19.24,176060.0,18.4832,18.4832,18.4258,18.4258,176060.0
2016-12-12 12:05:00,19.24,19.25,19.23,19.24,147720.0,18.4258,18.4353,18.4162,18.4258,147720.0
2016-12-12 12:10:00,19.24,19.27,19.24,19.27,98784.0,18.4258,18.4545,18.4258,18.4545,98784.0
2016-12-12 12:15:00,19.27,19.27,19.25,19.25,119440.0,18.4545,18.4545,18.4353,18.4353,119440.0
2016-12-12 12:20:00,19.25,19.26,19.24,19.25,100212.0,18.4353,18.4449,18.4258,18.4353,100212.0
2016-12-12 12:25:00,19.25,19.26,19.25,19.25,94692.0,18.4353,18.4449,18.4353,18.4353,94692.0
2016-12-12 12:30:00,19.25,19.26,19.25,19.26,13284.0,18.4353,18.4449,18.4353,18.4449,13284.0
2016-12-12 12:35:00,19.27,19.29,19.27,19.28,253472.0,18.4545,18.4736,18.4545,18.4641,253472.0
2016-12-12 12:40:00,19.28,19.28,19.27,19.28,19860.0,18.4641,18.4641,18.4545,18.4641,19860.0
2016-12-12 12:45:00,19.29,19.29,19.28,19.28,35200.0,18.4736,18.4736,18.4641,18.4641,35200.0
2016-12-12 12:50:00,19.28,19.28,19.25,19.26,40096.0,18.4641,18.4641,18.4353,18.4449,40096.0
2016-12-12 12:55:00,19.27,19.27,19.26,19.27,43080.0,18.4545,18.4545,18.4449,18.4545,43080.0
2016-12-12 13:00:00,19.27,19.28,19.27,19.28,35556.0,18.4545,18.4641,18.4545,18.4641,35556.0
2016-12-12 13:05:00,19.27,19.28,19.27,19.27,30472.0,18.4545,18.4641,18.4545,18.4545,30472.0
2016-12-12 13:10:00,19.27,19.28,19.26,19.27,13308.0,18.4545,18.4641,18.4449,18.4545,13308.0
2016-12-12 13:15:00,19.27,19.3,19.27,19.3,68688.0,18.4545,18.4832,18.4545,18.4832,68688.0
2016-12-12 13:20:00,19.3,19.3,19.29,19.29,29576.0,18.4832,18.4832,18.4736,18.4736,29576.0
2016-12-12 13:25:00,19.29,19.3,19.28,19.29,32000.0,18.4736,18.4832,18.4641,18.4736,32000.0
2016-12-12 13:30:00,19.28,19.28,19.25,19.26,55048.0,18.4641,18.4641,18.4353,18.4449,55048.0
2016-12-12 13:35:00,19.27,19.27,19.26,19.26,109120.0,18.4545,18.4545,18.4449,18.4449,109120.0
2016-12-12 13:40:00,19.27,19.28,19.26,19.28,18160.0,18.4545,18.4641,18.4449,18.4641,18160.0
2016-12-12 13:45:00,19.28,19.29,19.26,19.26,48000.0,18.4641,18.4736,18.4449,18.4449,48000.0
2016-12-12 13:50:00,19.26,19.26,19.25,19.26,25464.0,18.4449,18.4449,18.4353,18.4449,25464.0
2016-12-12 13:55:00,19.26,19.27,19.25,19.26,59820.0,18.4449,18.4545,18.4353,18.4449,59820.0
2016-12-12 14:00:00,19.26,19.28,19.26,19.28,51232.0,18.4449,18.4641,18.4449,18.4641,51232.0
2016-12-12 14:05:00,19.27,19.28,19.26,19.28,44400.0,18.4545,18.4641,18.4449,18.4641,44400.0
2016-12-12 14:10:00,19.28,19.3,19.27,19.3,79500.0,18.4641,18.4832,18.4545,18.4832,79500.0
2016-12-12 14:15:00,19.3,19.31,19.29,19.31,54484.0,18.4832,18.4928,18.4736,18.4928,54484.0
2016-12-12 14:20:00,19.31,19.31,19.3,19.3,26044.0,18.4928,18.4928,18.4832,18.4832,26044.0
2016-12-12 14:25:00,19.31,19.31,19.28,19.28,42660.0,18.4928,18.4928,18.4641,18.4641,42660.0
2016-12-12 14:30:00,19.29,19.29,19.28,19.28,50592.0,18.4736,18.4736,18.4641,18.4641,50592.0
2016-12-12 14:35:00,19.28,19.28,19.26,19.26,43272.0,18.4641,18.4641,18.4449,18.4449,43272.0
2016-12-12 14:40:00,19.26,19.27,19.25,19.26,61232.0,18.4449,18.4545,18.4353,18.4449,61232.0
2016-12-12 14:45:00,19.27,19.28,19.26,19.26,86656.0,18.4545,18.4641,18.4449,18.4449,86656.0
2016-12-12 14:50:00,19.25,19.26,19.25,19.25,31572.0,18.4353,18.4449,18.4353,18.4353,31572.0
2016-12-12 14:55:00,19.25,19.27,19.25,19.27,27200.0,18.4353,18.4545,18.4353,18.4545,27200.0
2016-12-12 15:00:00,19.27,19.28,19.26,19.28,67460.0,18.4545,18.4641,18.4449,18.4641,67460.0
2016-12-12 15:05:00,19.28,19.28,19.26,19.28,53156.0,18.4641,18.4641,18.4449,18.4641,53156.0
2016-12-12 15:10:00,19.28,19.29,19.27,19.28,61400.0,18.4641,18.4736,18.4545,18.4641,61400.0
2016-12-12 15:15:00,19.28,19.28,19.27,19.28,59456.0,18.4641,18.4641,18.4545,18.4641,59456.0
2016-12-12 15:20:00,19.28,19.29,19.27,19.29,46400.0,18.4641,18.4736,18.4545,18.4736,46400.0
2016-12-12 15:25:00,19.3,19.3,19.28,19.28,95600.0,18.4832,18.4832,18.4641,18.4641,95600.0
2016-12-12 15:30:00,19.28,19.28,19.27,19.27,74060.0,18.4641,18.4641,18.4545,18.4545,74060.0
2016-12-12 15:35:00,19.27,19.29,19.26,19.29,67220.0,18.4545,18.4736,18.4449,18.4736,67220.0
2016-12-12 15:40:00,19.28,19.29,19.28,19.29,663232.0,18.4641,18.4736,18.4641,18.4736,663232.0
2016-12-12 15:45:00,19.29,19.31,19.29,19.3,175444.0,18.4736,18.4928,18.4736,18.4832,175444.0
2016-12-12 15:50:00,19.3,19.32,19.3,19.31,435568.0,18.4832,18.5024,18.4832,18.4928,435568.0
2016-12-12 15:55:00,19.31,19.32,19.29,19.32,524184.0,18.4928,18.5024,18.4736,18.5024,524184.0
2016-12-13 09:30:00,19.43,19.47,19.43,19.47,648096.0,18.6077,18.646,18.6077,18.646,648096.0
2016-12-13 09:35:00,19.47,19.52,19.47,19.51,773128.0,18.646,18.6939,18.646,18.6843,773128.0
2016-12-13 09:40:00,19.51,19.58,19.51,19.57,835960.0,18.6843,18.7514,18.6843,18.7418,835960.0
2016-12-13 09:45:00,19.57,19.57,19.54,19.55,312568.0,18.7418,18.7418,18.7131,18.7226,312568.0
2016-12-13 09:50:00,19.55,19.58,19.55,19.55,265396.0,18.7226,18.7514,18.7226,18.7226,265396.0
2016-12-13 09:55:00,19.56,19.56,19.53,19.54,135628.0,18.7322,18.7322,18.7035,18.7131,135628.0
2016-12-13 10:00:00,19.54,19.55,19.52,19.52,506292.0,18.7131,18.7226,18.6939,18.6939,506292.0
2016-12-13 10:05:00,19.52,19.53,19.48,19.51,398796.0,18.6939,18.7035,18.6556,18.6843,398796.0
2016-12-13 10:10:00,19.51,19.54,19.5,19.5,297144.0,18.6843,18.7131,18.6748,18.6748,297144.0
2016-12-13 10:15:00,19.51,19.52,19.48,19.5,176104.0,18.6843,18.6939,18.6556,18.6748,176104.0
2016-12-13 10:20:00,19.5,19.51,19.49,19.5,222452.0,18.6748,18.6843,18.6652,18.6748,222452.0
2016-12-13 10:25:00,19.5,19.52,19.5,19.5,172336.0,18.6748,18.6939,18.6748,18.6748,172336.0
2016-12-13 10:30:00,19.5,19.5,19.46,19.46,166764.0,18.6748,18.6748,18.6365,18.6365,166764.0
2016-12-13 10:35:00,19.46,19.47,19.45,19.47,116020.0,18.6365,18.646,18.6269,18.646,116020.0
2016-12-13 10:40:00,19.47,19.48,19.47,19.48,92676.0,18.646,18.6556,18.646,18.6556,92676.0
2016-12-13 10:45:00,19.47,19.48,19.47,19.48,32732.0,18.646,18.6556,18.646,18.6556,32732.0
2016-12-13 10:50:00,19.48,19.5,19.47,19.5,62688.0,18.6556,18.6748,18.646,18.6748,62688.0
2016-12-13 10:55:00,19.5,19.52,19.5,19.5,101136.0,18.6748,18.6939,18.6748,18.6748,101136.0
2016-12-13 11:00:00,19.5,19.5,19.49,19.49,85684.0,18.6748,18.6748,18.6652,18.6652,85684.0
2016-12-13 11:05:00,19.49,19.49,19.48,19.49,28600.0,18.6652,18.6652,18.6556,18.6652,28600.0
2016-12-13 11:10:00,19.49,19.5,19.48,19.5,19600.0,18.6652,18.6748,18.6556,18.6748,19600.0
2016-12-13 11:15:00,19.5,19.5,19.48,19.5,75064.0,18.6748,18.6748,18.6556,18.6748,75064.0
2016-12-13 11:20:00,19.5,19.54,19.5,19.54,150504.0,18.6748,18.7131,18.6748,18.7131,150504.0
2016-12-13 11:25:00,19.54,19.55,19.53,19.54,95828.0,18.7131,18.7226,18.7035,18.7131,95828.0
2016-12-13 11:30:00,19.53,19.54,19.52,19.53,103680.0,18.7035,18.7131,18.6939,18.7035,103680.0
2016-12-13 11:35:00,19.52,19.53,19.52,19.53,53036.0,18.6939,18.7035,18.6939,18.7035,53036.0
2016-12-13 11:40:00,19.53,19.54,19.52,19.52,378080.0,18.7035,18.7131,18.6939,18.6939,378080.0
2016-12-13 11:45:00,19.52,19.53,19.51,19.53,72928.0,18.6939,18.7035,18.6843,18.7035,72928.0
2016-12-13 11:50:00,19.53,19.55,19.53,19.54,129392.0,18.7035,18.7226,18.7035,18.7131,129392.0
2016-12-13 11:55:00,19.53,19.56,19.53,19.56,187492.0,18.7035,18.7322,18.7035,18.7322,187492.0
2016-12-13 12:00:00,19.56,19.57,19.56,19.56,98220.0,18.7322,18.7418,18.7322,18.7322,98220.0
2016-12-13 12:05:00,19.56,19.57,19.55,19.57,60400.0,18.7322,18.7418,18.7226,18.7418,60400.0
2016-12-13 12:10:00,19.56,19.57,19.56,19.57,54100.0,18.7322,18.7418,18.7322,18.7418,54100.0
2016-12-13 12:15:00,19.58,19.61,19.58,19.58,391752.0,18.7514,18.7801,18.7514,18.7514,391752.0
2016-12-13 12:20:00,19.58,19.59,19.58,19.58,64544.0,18.7514,18.761,18.7514,18.7514,64544.0
2016-12-13 12:25:00,19.58,19.59,19.56,19.57,163916.0,18.7514,18.761,18.7322,18.7418,163916.0
2016-12-13 12:30:00,19.57,19.58,19.56,19.58,54948.0,18.7418,18.7514,18.7322,18.7514,54948.0
2016-12-13 12:35:00,19.58,19.58,19.57,19.57,59040.0,18.7514,18.7514,18.7418,18.7418,59040.0
2016-12-13 12:40:00,19.58,19.59,19.57,19.59,39332.0,18.7514,18.761,18.7418,18.761,39332.0
2016-12-13 12:45:00,19.58,19.59,19.58,19.58,25640.0,18.7514,18.761,18.7514,18.7514,25640.0
2016-12-13 12:50:00,19.58,19.59,19.58,19.58,60520.0,18.7514,18.761,18.7514,18.7514,60520.0
2016-12-13 12:55:00,19.59,19.59,19.58,19.58,23200.0,18.761,18.761,18.7514,18.7514,23200.0
2016-12-13 13:00:00,19.58,19.61,19.58,19.59,86396.0,18.7514,18.7801,18.7514,18.761,86396.0
2016-12-13 13:05:00,19.59,19.61,19.59,19.59,47236.0,18.761,18.7801,18.761,18.761,47236.0
2016-12-13 13:10:00,19.59,19.6,19.58,19.6,37800.0,18.761,18.7705,18.7514,18.7705,37800.0
2016-12-13 13:15:00,19.6,19.66,19.6,19.65,99940.0,18.7705,18.828,18.7705,18.8184,99940.0
2016-12-13 13:20:00,19.65,19.66,19.65,19.65,136788.0,18.8184,18.828,18.8184,18.8184,136788.0
2016-12-13 13:25:00,19.65,19.67,19.65,19.67,152044.0,18.8184,18.8376,18.8184,18.8376,152044.0
2016-12-13 13:30:00,19.67,19.67,19.65,19.65,136916.0,18.8376,18.8376,18.8184,18.8184,136916.0
2016-12-13 13:35:00,19.65,19.66,19.64,19.64,115380.0,18.8184,18.828,18.8088,18.8088,115380.0
2016-12-13 13:40:00,19.64,19.65,19.63,19.63,74840.0,18.8088,18.8184,18.7993,18.7993,74840.0
2016-12-13 13:45:00,19.63,19.63,19.61,19.61,124476.0,18.7993,18.7993,18.7801,18.7801,124476.0
2016-12-13 13:50:00,19.61,19.62,19.61,19.61,43768.0,18.7801,18.7897,18.7801,18.7801,43768.0
2016-12-13 13:55:00,19.62,19.62,19.61,19.62,46328.0,18.7897,18.7897,18.7801,18.7897,46328.0
2016-12-13 14:00:00,19.62,19.63,19.61,19.61,45900.0,18.7897,18.7993,18.7801,18.7801,45900.0
2016-12-13 14:05:00,19.61,19.61,19.6,19.6,148200.0,18.7801,18.7801,18.7705,18.7705,148200.0
2016-12-13 14:10:00,19.6,19.6,19.58,19.59,103500.0,18.7705,18.7705,18.7514,18.761,103500.0
2016-12-13 14:15:00,19.59,19.6,19.57,19.58,148052.0,18.761,18.7705,18.7418,18.7514,148052.0
2016-12-13 14:20:00,19.58,19.59,19.57,19.57,157368.0,18.7514,18.761,18.7418,18.7418,157368.0
2016-12-13 14:25:00,19.57,19.57,19.56,19.56,89012.0,18.7418,18.7418,18.7322,18.7322,89012.0
2016-12-13 14:30:00,19.56,19.57,19.55,19.57,133700.0,18.7322,18.7418,18.7226,18.7418,133700.0
2016-12-13 14:35:00,19.57,19.59,19.56,19.58,92588.0,18.7418,18.761,18.7322,18.7514,92588.0
2016-12-13 14:40:00,19.58,19.6,19.57,19.59,69772.0,18.7514,18.7705,18.7418,18.761,69772.0
2016-12-13 14:45:00,19.59,19.6,19.59,19.59,59200.0,18.761,18.7705,18.761,18.761,59200.0
2016-12-13 14:50:00,19.59,19.61,19.59,19.6,116896.0,18.761,18.7801,18.761,18.7705,116896.0
2016-12-13 14:55:00,19.6,19.6,19.57,19.58,83000.0,18.7705,18.7705,18.7418,18.7514,83000.0
2016-12-13 15:00:00,19.58,19.59,19.57,19.58,41200.0,18.7514,18.761,18.7418,18.7514,41200.0
2016-12-13 15:05:00,19.58,19.59,19.58,19.59,64840.0,18.7514,18.761,18.7514,18.761,64840.0
2016-12-13 15:10:00,19.59,19.59,19.56,19.56,123448.0,18.761,18.761,18.7322,18.7322,123448.0
2016-12-13 15:15:00,19.56,19.59,19.56,19.59,131164.0,18.7322,18.761,18.7322,18.761,131164.0
2016-12-13 15:20:00,19.59,19.6,19.58,19.58,159424.0,18.761,18.7705,18.7514,18.7514,159424.0
2016-12-13 15:25:00,19.58,19.6,19.58,19.6,105120.0,18.7514,18.7705,18.7514,18.7705,105120.0
2016-12-13 15:30:00,19.6,19.61,19.59,19.61,238068.0,18.7705,18.7801,18.761,18.7801,238068.0
2016-12-13 15:35:00,19.61,19.62,19.6,19.6,142620.0,18.7801,18.7897,18.7705,18.7705,142620.0
2016-12-13 15:40:00,19.6,19.62,19.6,19.61,130280.0,18.7705,18.7897,18.7705,18.7801,130280.0
2016-12-13 15:45:00,19.61,19.61,19.59,19.59,331700.0,18.7801,18.7801,18.761,18.761,331700.0
2016-12-13 15:50:00,19.59,19.59,19.56,19.57,259784.0,18.761,18.761,18.7322,18.7418,259784.0
2016-12-13 15:55:00,19.57,19.58,19.55,19.57,438968.0,18.7418,18.7514,18.7226,18.7418,438968.0
2016-12-14 09:30:00,19.51,19.57,19.5,19.57,224200.0,18.6843,18.7418,18.6748,18.7418,224200.0
2016-12-14 09:35:00,19.57,19.58,19.55,19.57,270164.0,18.7418,18.7514,18.7226,18.7418,270164.0
2016-12-14 09:40:00,19.57,19.57,19.55,19.55,135776.0,18.7418,18.7418,18.7226,18.7226,135776.0
2016-12-14 09:45:00,19.54,19.57,19.54,19.56,180380.0,18.7131,18.7418,18.7131,18.7322,180380.0
2016-12-14 09:50:00,19.57,19.57,19.55,19.55,103860.0,18.7418,18.7418,18.7226,18.7226,103860.0
2016-12-14 09:55:00,19.55,19.56,19.53,19.53,103128.0,18.7226,18.7322,18.7035,18.7035,103128.0
2016-12-14 10:00:00,19.54,19.54,19.51,19.51,163272.0,18.7131,18.7131,18.6843,18.6843,163272.0
2016-12-14 10:05:00,19.51,19.52,19.49,19.49,150776.0,18.6843,18.6939,18.6652,18.6652,150776.0
2016-12-14 10:10:00,19.49,19.52,19.48,19.5,390128.0,18.6652,18.6939,18.6556,18.6748,390128.0
2016-12-14 10:15:00,19.5,19.5,19.48,19.48,90368.0,18.6748,18.6748,18.6556,18.6556,90368.0
2016-12-14 10:20:00,19.48,19.53,19.48,19.52,307552.0,18.6556,18.7035,18.6556,18.6939,307552.0
2016-12-14 10:25:00,19.52,19.54,19.51,19.52,244400.0,18.6939,18.7131,18.6843,18.6939,244400.0
2016-12-14 10:30:00,19.52,19.55,19.52,19.52,278948.0,18.6939,18.7226,18.6939,18.6939,278948.0
2016-12-14 10:35:00,19.52,19.53,19.5,19.51,252952.0,18.6939,18.7035,18.6748,18.6843,252952.0
2016-12-14 10:40:00,19.52,19.53,19.51,19.51,53800.0,18.6939,18.7035,18.6843,18.6843,53800.0
2016-12-14 10:45:00,19.5,19.51,19.49,19.5,384172.0,18.6748,18.6843,18.6652,18.6748,384172.0
2016-12-14 10:50:00,19.5,19.51,19.49,19.51,105036.0,18.6748,18.6843,18.6652,18.6843,105036.0
2016-12-14 10:55:00,19.5,19.51,19.5,19.51,109828.0,18.6748,18.6843,18.6748,18.6843,109828.0
2016-12-14 11:00:00,19.51,19.51,19.49,19.5,387528.0,18.6843,18.6843,18.6652,18.6748,387528.0
2016-12-14 11:05:00,19.5,19.5,19.48,19.49,146668.0,18.6748,18.6748,18.6556,18.6652,146668.0
2016-12-14 11:10:00,19.49,19.5,19.48,19.49,60200.0,18.6652,18.6748,18.6556,18.6652,60200.0
2016-12-14 11:15:00,19.49,19.5,19.49,19.5,40940.0,18.6652,18.6748,18.6652,18.6748,40940.0
2016-12-14 11:20:00,19.5,19.52,19.5,19.52,40736.0,18.6748,18.6939,18.6748,18.6939,40736.0
2016-12-14 11:25:00,19.52,19.52,19.5,19.51,83144.0,18.6939,18.6939,18.6748,18.6843,83144.0
2016-12-14 11:30:00,19.5,19.51,19.46,19.47,667352.0,18.6748,18.6843,18.6365,18.646,667352.0
2016-12-14 11:35:00,19.48,19.48,19.46,19.47,159968.0,18.6556,18.6556,18.6365,18.646,159968.0
2016-12-14 11:40:00,19.47,19.47,19.45,19.45,677992.0,18.646,18.646,18.6269,18.6269,677992.0
2016-12-14 11:45:00,19.46,19.48,19.46,19.48,344156.0,18.6365,18.6556,18.6365,18.6556,344156.0
2016-12-14 11:50:00,19.47,19.48,19.47,19.48,40400.0,18.646,18.6556,18.646,18.6556,40400.0
2016-12-14 11:55:00,19.48,19.48,19.47,19.48,73316.0,18.6556,18.6556,18.646,18.6556,73316.0
2016-12-14 12:00:00,19.48,19.51,19.48,19.5,83832.0,18.6556,18.6843,18.6556,18.6748,83832.0
2016-12-14 12:05:00,19.5,19.5,19.49,19.5,47200.0,18.6748,18.6748,18.6652,18.6748,47200.0
2016-12-14 12:10:00,19.5,19.52,19.5,19.52,138360.0,18.6748,18.6939,18.6748,18.6939,138360.0
2016-12-14 12:15:00,19.51,19.52,19.51,19.51,38400.0,18.6843,18.6939,18.6843,18.6843,38400.0
2016-12-14 12:20:00,19.51,19.52,19.51,19.52,19476.0,18.6843,18.6939,18.6843,18.6939,19476.0
2016-12-14 12:25:00,19.52,19.54,19.52,19.53,59624.0,18.6939,18.7131,18.6939,18.7035,59624.0
2016-12-14 12:30:00,19.53,19.54,19.53,19.53,433760.0,18.7035,18.7131,18.7035,18.7035,433760.0
2016-12-14 12:35:00,19.53,19.54,19.53,19.54,465424.0,18.7035,18.7131,18.7035,18.7131,465424.0
2016-12-14 12:40:00,19.54,19.54,19.53,19.53,51632.0,18.7131,18.7131,18.7035,18.7035,51632.0
2016-12-14 12:45:00,19.53,19.54,19.53,19.54,34900.0,18.7035,18.7131,18.7035,18.7131,34900.0
2016-12-14 12:50:00,19.54,19.55,19.54,19.55,70112.0,18.7131,18.7226,18.7131,18.7226,70112.0
2016-12-14 12:55:00,19.55,19.55,19.55,19.55,34908.0,18.7226,18.7226,18.7226,18.7226,34908.0
2016-12-14 13:00:00,19.55,19.57,19.55,19.56,51812.0,18.7226,18.7418,18.7226,18.7322,51812.0
2016-12-14 13:05:00,19.56,19.56,19.55,19.55,102432.0,18.7322,18.7322,18.7226,18.7226,102432.0
2016-12-14 13:10:00,19.55,19.55,19.54,19.55,77304.0,18.7226,18.7226,18.7131,18.7226,77304.0
2016-12-14 13:15:00,19.55,19.56,19.54,19.56,109124.0,18.7226,18.7322,18.7131,18.7322,109124.0
2016-12-14 13:20:00,19.55,19.56,19.55,19.56,87348.0,18.7226,18.7322,18.7226,18.7322,87348.0
2016-12-14 13:25:00,19.56,19.57,19.56,19.56,35368.0,18.7322,18.7418,18.7322,18.7322,35368.0
2016-12-14 13:30:00,19.57,19.58,19.57,19.57,142528.0,18.7418,18.7514,18.7418,18.7418,142528.0
2016-12-14 13:35:00,19.57,19.58,19.56,19.56,72432.0,18.7418,18.7514,18.7322,18.7322,72432.0
2016-12-14 13:40:00,19.56,19.58,19.55,19.57,86424.0,18.7322,18.7514,18.7226,18.7418,86424.0
2016-12-14 13:45:00,19.57,19.57,19.56,19.56,32600.0,18.7418,18.7418,18.7322,18.7322,32600.0
2016-12-14 13:50:00,19.56,19.56,19.55,19.55,56400.0,18.7322,18.7322,18.7226,18.7226,56400.0
2016-12-14 13:55:00,19.55,19.59,19.55,19.57,141612.0,18.7226,18.761,18.7226,18.7418,141612.0
2016-12-14 14:00:00,19.56,19.65,19.48,19.63,496288.0,18.7322,18.8184,18.6556,18.7993,496288.0
2016-12-14 14:05:00,19.63,19.63,19.53,19.58,155868.0,18.7993,18.7993,18.7035,18.7514,155868.0
2016-12-14 14:10:00,19.58,19.59,19.44,19.44,878428.0,18.7514,18.761,18.6173,18.6173,878428.0
2016-12-14 14:15:00,19.45,19.5,19.42,19.5,725732.0,18.6269,18.6748,18.5981,18.6748,725732.0
2016-12-14 14:20:00,19.5,19.51,19.44,19.46,1039520.0,18.6748,18.6843,18.6173,18.6365,1039520.0
2016-12-14 14:25:00,19.45,19.45,19.31,19.33,1505640.0,18.6269,18.6269,18.4928,18.512,1505640.0
2016-12-14 14:30:00,19.32,19.42,19.32,19.41,1182628.0,18.5024,18.5981,18.5024,18.5886,1182628.0
2016-12-14 14:35:00,19.41,19.44,19.37,19.44,970128.0,18.5886,18.6173,18.5503,18.6173,970128.0
2016-12-14 14:40:00,19.45,19.48,19.45,19.46,1803476.0,18.6269,18.6556,18.6269,18.6365,1803476.0
2016-12-14 14:45:00,19.47,19.47,19.43,19.45,792644.0,18.646,18.646,18.6077,18.6269,792644.0
2016-12-14 14:50:00,19.45,19.45,19.38,19.39,775128.0,18.6269,18.6269,18.5598,18.5694,775128.0
2016-12-14 14:55:00,19.39,19.39,19.32,19.33,1339380.0,18.5694,18.5694,18.5024,18.512,1339380.0
2016-12-14 15:00:00,19.33,19.38,19.31,19.35,850876.0,18.512,18.5598,18.4928,18.5311,850876.0
2016-12-14 15:05:00,19.34,19.39,19.24,19.25,1357432.0,18.5215,18.5694,18.4258,18.4353,1357432.0
2016-12-14 15:10:00,19.25,19.28,19.21,19.25,1014228.0,18.4353,18.4641,18.397,18.4353,1014228.0
2016-12-14 15:15:00,19.25,19.25,19.16,19.22,873248.0,18.4353,18.4353,18.3491,18.4066,873248.0
2016-12-14 15:20:00,19.22,19.27,19.21,19.26,361368.0,18.4066,18.4545,18.397,18.4449,361368.0
2016-12-14 15:25:00,19.25,19.29,19.24,19.28,420716.0,18.4353,18.4736,18.4258,18.4641,420716.0
2016-12-14 15:30:00,19.28,19.42,19.28,19.41,1782248.0,18.4641,18.5981,18.4641,18.5886,1782248.0
2016-12-14 15:35:00,19.41,19.44,19.39,19.42,393208.0,18.5886,18.6173,18.5694,18.5981,393208.0
2016-12-14 15:40:00,19.43,19.43,19.34,19.34,1152600.0,18.6077,18.6077,18.5215,18.5215,1152600.0
2016-12-14 15:45:00,19.34,19.36,19.31,19.31,722264.0,18.5215,18.5407,18.4928,18.4928,722264.0
2016-12-14 15:50:00,19.31,19.31,19.2,19.26,615704.0,18.4928,18.4928,18.3875,18.4449,615704.0
2016-12-14 15:55:00,19.26,19.29,19.21,19.25,642872.0,18.4449,18.4736,18.397,18.4353,642872.0
2016-12-15 09:30:00,19.29,19.34,19.28,19.34,385544.0,18.4736,18.5215,18.4641,18.5215,385544.0
2016-12-15 09:35:00,19.34,19.35,19.28,19.29,422960.0,18.5215,18.5311,18.4641,18.4736,422960.0
2016-12-15 09:40:00,19.29,19.31,19.27,19.31,184412.0,18.4736,18.4928,18.4545,18.4928,184412.0
2016-12-15 09:45:00,19.31,19.36,19.31,19.36,388324.0,18.4928,18.5407,18.4928,18.5407,388324.0
2016-12-15 09:50:00,19.36,19.41,19.36,19.41,305804.0,18.5407,18.5886,18.5407,18.5886,305804.0
2016-12-15 09:55:00,19.4,19.47,19.39,19.46,298336.0,18.579,18.646,18.5694,18.6365,298336.0
2016-12-15 10:00:00,19.46,19.48,19.44,19.46,267008.0,18.6365,18.6556,18.6173,18.6365,267008.0
2016-12-15 10:05:00,19.46,19.52,19.46,19.49,375684.0,18.6365,18.6939,18.6365,18.6652,375684.0
2016-12-15 10:10:00,19.49,19.49,19.44,19.45,262724.0,18.6652,18.6652,18.6173,18.6269,262724.0
2016-12-15 10:15:00,19.46,19.48,19.44,19.45,227844.0,18.6365,18.6556,18.6173,18.6269,227844.0
2016-12-15 10:20:00,19.45,19.46,19.43,19.44,136240.0,18.6269,18.6365,18.6077,18.6173,136240.0
2016-12-15 10:25:00,19.45,19.47,19.43,19.45,119836.0,18.6269,18.646,18.6077,18.6269,119836.0
2016-12-15 10:30:00,19.45,19.48,19.44,19.47,166628.0,18.6269,18.6556,18.6173,18.646,166628.0
2016-12-15 10:35:00,19.48,19.5,19.46,19.5,154696.0,18.6556,18.6748,18.6365,18.6748,154696.0
2016-12-15 10:40:00,19.5,19.51,19.49,19.5,152172.0,18.6748,18.6843,18.6652,18.6748,152172.0
2016-12-15 10:45:00,19.5,19.5,19.45,19.46,90668.0,18.6748,18.6748,18.6269,18.6365,90668.0
2016-12-15 10:50:00,19.46,19.49,19.45,19.48,66800.0,18.6365,18.6652,18.6269,18.6556,66800.0
2016-12-15 10:55:00,19.49,19.49,19.46,19.47,74000.0,18.6652,18.6652,18.6365,18.646,74000.0
2016-12-15 11:00:00,19.48,19.52,19.47,19.52,104776.0,18.6556,18.6939,18.646,18.6939,104776.0
2016-12-15 11:05:00,19.52,19.56,19.52,19.54,197380.0,18.6939,18.7322,18.6939,18.7131,197380.0
2016-12-15 11:10:00,19.55,19.57,19.55,19.55,187628.0,18.7226,18.7418,18.7226,18.7226,187628.0
2016-12-15 11:15:00,19.56,19.57,19.55,19.56,117560.0,18.7322,18.7418,18.7226,18.7322,117560.0
2016-12-15 11:20:00,19.56,19.57,19.55,19.55,158124.0,18.7322,18.7418,18.7226,18.7226,158124.0
2016-12-15 11:25:00,19.55,19.55,19.51,19.51,207716.0,18.7226,18.7226,18.6843,18.6843,207716.0
2016-12-15 11:30:00,19.52,19.53,19.5,19.52,218628.0,18.6939,18.7035,18.6748,18.6939,218628.0
2016-12-15 11:35:00,19.52,19.53,19.51,19.52,228492.0,18.6939,18.7035,18.6843,18.6939,228492.0
2016-12-15 11:40:00,19.53,19.54,19.5,19.5,121516.0,18.7035,18.7131,18.6748,18.6748,121516.0
2016-12-15 11:45:00,19.51,19.51,19.48,19.5,59404.0,18.6843,18.6843,18.6556,18.6748,59404.0
2016-12-15 11:50:00,19.5,19.51,19.49,19.5,39644.0,18.6748,18.6843,18.6652,18.6748,39644.0
2016-12-15 11:55:00,19.48,19.5,19.47,19.49,50944.0,18.6556,18.6748,18.646,18.6652,50944.0
2016-12-15 12:00:00,19.5,19.51,19.48,19.48,81408.0,18.6748,18.6843,18.6556,18.6556,81408.0
2016-12-15 12:05:00,19.49,19.49,19.45,19.47,120880.0,18.6652,18.6652,18.6269,18.646,120880.0
2016-12-15 12:10:00,19.49,19.5,19.48,19.49,86600.0,18.6652,18.6748,18.6556,18.6652,86600.0
2016-12-15 12:15:00,19.49,19.51,19.48,19.51,139200.0,18.6652,18.6843,18.6556,18.6843,139200.0
2016-12-15 12:20:00,19.51,19.51,19.48,19.49,75804.0,18.6843,18.6843,18.6556,18.6652,75804.0
2016-12-15 12:25:00,19.5,19.51,19.49,19.5,134692.0,18.6748,18.6843,18.6652,18.6748,134692.0
2016-12-15 12:30:00,19.49,19.49,19.48,19.49,106000.0,18.6652,18.6652,18.6556,18.6652,106000.0
2016-12-15 12:35:00,19.5,19.5,19.48,19.48,106732.0,18.6748,18.6748,18.6556,18.6556,106732.0
2016-12-15 12:40:00,19.47,19.49,19.46,19.48,187964.0,18.646,18.6652,18.6365,18.6556,187964.0
2016-12-15 12:45:00,19.47,19.48,19.46,19.48,59048.0,18.646,18.6556,18.6365,18.6556,59048.0
2016-12-15 12:50:00,19.48,19.48,19.44,19.44,73596.0,18.6556,18.6556,18.6173,18.6173,73596.0
2016-12-15 12:55:00,19.44,19.47,19.44,19.47,64516.0,18.6173,18.646,18.6173,18.646,64516.0
2016-12-15 13:00:00,19.47,19.49,19.46,19.48,42800.0,18.646,18.6652,18.6365,18.6556,42800.0
2016-12-15 13:05:00,19.49,19.52,19.49,19.5,184180.0,18.6652,18.6939,18.6652,18.6748,184180.0
2016-12-15 13:10:00,19.5,19.51,19.49,19.5,72576.0,18.6748,18.6843,18.6652,18.6748,72576.0
2016-12-15 13:15:00,19.5,19.5,19.49,19.5,24384.0,18.6748,18.6748,18.6652,18.6748,24384.0
2016-12-15 13:20:00,19.5,19.5,19.49,19.5,24792.0,18.6748,18.6748,18.6652,18.6748,24792.0
2016-12-15 13:25:00,19.49,19.49,19.48,19.48,35360.0,18.6652,18.6652,18.6556,18.6556,35360.0
2016-12-15 13:30:00,19.49,19.5,19.48,19.49,38200.0,18.6652,18.6748,18.6556,18.6652,38200.0
2016-12-15 13:35:00,19.49,19.5,19.45,19.45,165400.0,18.6652,18.6748,18.6269,18.6269,165400.0
2016-12-15 13:40:00,19.45,19.46,19.44,19.45,86960.0,18.6269,18.6365,18.6173,18.6269,86960.0
2016-12-15 13:45:00,19.44,19.44,19.39,19.39,283144.0,18.6173,18.6173,18.5694,18.5694,283144.0
2016-12-15 13:50:00,19.4,19.41,19.33,19.35,260888.0,18.579,18.5886,18.512,18.5311,260888.0
2016-12-15 13:55:00,19.34,19.37,19.34,19.35,120104.0,18.5215,18.5503,18.5215,18.5311,120104.0
2016-12-15 14:00:00,19.35,19.38,19.33,19.38,108796.0,18.5311,18.5598,18.512,18.5598,108796.0
2016-12-15 14:05:00,19.38,19.39,19.38,19.39,74736.0,18.5598,18.5694,18.5598,18.5694,74736.0
2016-12-15 14:10:00,19.39,19.4,19.38,19.39,29864.0,18.5694,18.579,18.5598,18.5694,29864.0
2016-12-15 14:15:00,19.39,19.4,19.38,19.4,43732.0,18.5694,18.579,18.5598,18.579,43732.0
2016-12-15 14:20:00,19.4,19.41,19.38,19.38,81172.0,18.579,18.5886,18.5598,18.5598,81172.0
2016-12-15 14:25:00,19.38,19.42,19.37,19.42,137048.0,18.5598,18.5981,18.5503,18.5981,137048.0
2016-12-15 14:30:00,19.41,19.43,19.41,19.42,113020.0,18.5886,18.6077,18.5886,18.5981,113020.0
2016-12-15 14:35:00,19.42,19.44,19.41,19.43,166436.0,18.5981,18.6173,18.5886,18.6077,166436.0
2016-12-15 14:40:00,19.43,19.43,19.42,19.43,85828.0,18.6077,18.6077,18.5981,18.6077,85828.0
2016-12-15 14:45:00,19.43,19.43,19.41,19.41,124960.0,18.6077,18.6077,18.5886,18.5886,124960.0
2016-12-15 14:50:00,19.41,19.44,19.41,19.43,103704.0,18.5886,18.6173,18.5886,18.6077,103704.0
2016-12-15 14:55:00,19.42,19.42,19.4,19.4,81496.0,18.5981,18.5981,18.579,18.579,81496.0
2016-12-15 15:00:00,19.41,19.43,19.39,19.42,80300.0,18.5886,18.6077,18.5694,18.5981,80300.0
2016-12-15 15:05:00,19.42,19.43,19.41,19.41,35692.0,18.5981,18.6077,18.5886,18.5886,35692.0
2016-12-15 15:10:00,19.4,19.41,19.39,19.4,118052.0,18.579,18.5886,18.5694,18.579,118052.0
2016-12-15 15:15:00,19.4,19.41,19.39,19.41,26640.0,18.579,18.5886,18.5694,18.5886,26640.0
2016-12-15 15:20:00,19.41,19.42,19.41,19.41,49808.0,18.5886,18.5981,18.5886,18.5886,49808.0
2016-12-15 15:25:00,19.41,19.42,19.39,19.39,113444.0,18.5886,18.5981,18.5694,18.5694,113444.0
2016-12-15 15:30:00,19.39,19.43,19.39,19.4,281436.0,18.5694,18.6077,18.5694,18.579,281436.0
2016-12-15 15:35:00,19.4,19.4,19.38,19.4,125700.0,18.579,18.579,18.5598,18.579,125700.0
2016-12-15 15:40:00,19.4,19.43,19.39,19.42,227736.0,18.579,18.6077,18.5694,18.5981,227736.0
2016-12-15 15:45:00,19.43,19.44,19.4,19.4,260260.0,18.6077,18.6173,18.579,18.579,260260.0
2016-12-15 15:50:00,19.39,19.42,19.39,19.42,119552.0,18.5694,18.5981,18.5694,18.5981,119552.0
2016-12-15 15:55:00,19.42,19.42,19.38,19.4,514936.0,18.5981,18.5981,18.5598,18.579,514936.0
2016-12-16 09:30:00,19.5,19.5,19.47,19.49,323420.0,18.6748,18.6748,18.646,18.6652,323420.0
2016-12-16 09:35:00,19.49,19.5,19.45,19.47,417012.0,18.6652,18.6748,18.6269,18.646,417012.0
2016-12-16 09:40:00,19.47,19.49,19.44,19.45,144628.0,18.646,18.6652,18.6173,18.6269,144628.0
2016-12-16 09:45:00,19.45,19.48,19.43,19.43,257488.0,18.6269,18.6556,18.6077,18.6077,257488.0
2016-12-16 09:50:00,19.43,19.45,19.42,19.43,77360.0,18.6077,18.6269,18.5981,18.6077,77360.0
2016-12-16 09:55:00,19.43,19.46,19.42,19.46,117468.0,18.6077,18.6365,18.5981,18.6365,117468.0
2016-12-16 10:00:00,19.46,19.46,19.41,19.42,72244.0,18.6365,18.6365,18.5886,18.5981,72244.0
2016-12-16 10:05:00,19.42,19.45,19.42,19.43,78696.0,18.5981,18.6269,18.5981,18.6077,78696.0
2016-12-16 10:10:00,19.43,19.45,19.43,19.44,61856.0,18.6077,18.6269,18.6077,18.6173,61856.0
2016-12-16 10:15:00,19.45,19.45,19.43,19.44,73596.0,18.6269,18.6269,18.6077,18.6173,73596.0
2016-12-16 10:20:00,19.44,19.44,19.43,19.43,51800.0,18.6173,18.6173,18.6077,18.6077,51800.0
2016-12-16 10:25:00,19.43,19.44,19.43,19.43,61688.0,18.6077,18.6173,18.6077,18.6077,61688.0
2016-12-16 10:30:00,19.44,19.45,19.4,19.4,188300.0,18.6173,18.6269,18.579,18.579,188300.0
2016-12-16 10:35:00,19.41,19.45,19.4,19.45,148324.0,18.5886,18.6269,18.579,18.6269,148324.0
2016-12-16 10:40:00,19.44,19.49,19.44,19.47,320092.0,18.6173,18.6652,18.6173,18.646,320092.0
2016-12-16 10:45:00,19.48,19.48,19.46,19.46,48220.0,18.6556,18.6556,18.6365,18.6365,48220.0
2016-12-16 10:50:00,19.46,19.46,19.45,19.46,56388.0,18.6365,18.6365,18.6269,18.6365,56388.0
2016-12-16 10:55:00,19.45,19.47,19.45,19.45,76176.0,18.6269,18.646,18.6269,18.6269,76176.0
2016-12-16 11:00:00,19.45,19.45,19.4,19.4,236396.0,18.6269,18.6269,18.579,18.579,236396.0
2016-12-16 11:05:00,19.4,19.41,19.38,19.39,199068.0,18.579,18.5886,18.5598,18.5694,199068.0
2016-12-16 11:10:00,19.39,19.4,19.39,19.4,51800.0,18.5694,18.579,18.5694,18.579,51800.0
2016-12-16 11:15:00,19.4,19.41,19.39,19.39,116184.0,18.579,18.5886,18.5694,18.5694,116184.0
2016-12-16 11:20:00,19.39,19.39,19.35,19.35,177668.0,18.5694,18.5694,18.5311,18.5311,177668.0
2016-12-16 11:25:00,19.35,19.36,19.32,19.33,108628.0,18.5311,18.5407,18.5024,18.512,108628.0
2016-12-16 11:30:00,19.33,19.37,19.32,19.37,135100.0,18.512,18.5503,18.5024,18.5503,135100.0
2016-12-16 11:35:00,19.37,19.38,19.37,19.38,78896.0,18.5503,18.5598,18.5503,18.5598,78896.0
2016-12-16 11:40:00,19.38,19.4,19.37,19.39,37800.0,18.5598,18.579,18.5503,18.5694,37800.0
2016-12-16 11:45:00,19.39,19.4,19.38,19.4,99304.0,18.5694,18.579,18.5598,18.579,99304.0
2016-12-16 11:50:00,19.4,19.41,19.4,19.4,88800.0,18.579,18.5886,18.579,18.579,88800.0
2016-12-16 11:55:00,19.4,19.43,19.4,19.41,81712.0,18.579,18.6077,18.579,18.5886,81712.0
2016-12-16 12:00:00,19.42,19.43,19.4,19.41,61352.0,18.5981,18.6077,18.579,18.5886,61352.0
2016-12-16 12:05:00,19.41,19.41,19.39,19.41,36828.0,18.5886,18.5886,18.5694,18.5886,36828.0
2016-12-16 12:10:00,19.41,19.41,19.39,19.4,45732.0,18.5886,18.5886,18.5694,18.579,45732.0
2016-12-16 12:15:00,19.4,19.4,19.36,19.36,52948.0,18.579,18.579,18.5407,18.5407,52948.0
2016-12-16 12:20:00,19.36,19.38,19.36,19.36,69560.0,18.5407,18.5598,18.5407,18.5407,69560.0
2016-12-16 12:25:00,19.36,19.39,19.36,19.37,70300.0,18.5407,18.5694,18.5407,18.5503,70300.0
2016-12-16 12:30:00,19.37,19.38,19.36,19.38,77200.0,18.5503,18.5598,18.5407,18.5598,77200.0
2016-12-16 12:35:00,19.38,19.39,19.38,19.38,36752.0,18.5598,18.5694,18.5598,18.5598,36752.0
2016-12-16 12:40:00,19.38,19.39,19.36,19.36,58396.0,18.5598,18.5694,18.5407,18.5407,58396.0
2016-12-16 12:45:00,19.36,19.37,19.34,19.37,46132.0,18.5407,18.5503,18.5215,18.5503,46132.0
2016-12-16 12:50:00,19.37,19.37,19.32,19.33,140240.0,18.5503,18.5503,18.5024,18.512,140240.0
2016-12-16 12:55:00,19.33,19.35,19.33,19.34,28944.0,18.512,18.5311,18.512,18.5215,28944.0
2016-12-16 13:00:00,19.34,19.34,19.3,19.31,112352.0,18.5215,18.5215,18.4832,18.4928,112352.0
2016-12-16 13:05:00,19.31,19.32,19.31,19.32,42852.0,18.4928,18.5024,18.4928,18.5024,42852.0
2016-12-16 13:10:00,19.32,19.32,19.29,19.3,85380.0,18.5024,18.5024,18.4736,18.4832,85380.0
2016-12-16 13:15:00,19.3,19.3,19.27,19.29,114608.0,18.4832,18.4832,18.4545,18.4736,114608.0
2016-12-16 13:20:00,19.29,19.32,19.29,19.31,56100.0,18.4736,18.5024,18.4736,18.4928,56100.0
2016-12-16 13:25:00,19.31,19.31,19.29,19.29,78800.0,18.4928,18.4928,18.4736,18.4736,78800.0
2016-12-16 13:30:00,19.29,19.3,19.29,19.3,40176.0,18.4736,18.4832,18.4736,18.4832,40176.0
2016-12-16 13:35:00,19.31,19.32,19.31,19.32,32960.0,18.4928,18.5024,18.4928,18.5024,32960.0
2016-12-16 13:40:00,19.32,19.33,19.32,19.32,44044.0,18.5024,18.512,18.5024,18.5024,44044.0
2016-12-16 13:45:00,19.32,19.32,19.3,19.3,27976.0,18.5024,18.5024,18.4832,18.4832,27976.0
2016-12-16 13:50:00,19.3,19.33,19.3,19.32,23600.0,18.4832,18.512,18.4832,18.5024,23600.0
2016-12-16 13:55:00,19.32,19.32,19.32,19.32,4800.0,18.5024,18.5024,18.5024,18.5024,4800.0
2016-12-16 14:00:00,19.31,19.32,19.3,19.31,11200.0,18.4928,18.5024,18.4832,18.4928,11200.0
2016-12-16 14:05:00,19.3,19.35,19.29,19.35,90000.0,18.4832,18.5311,18.4736,18.5311,90000.0
2016-12-16 14:10:00,19.34,19.35,19.33,19.34,57740.0,18.5215,18.5311,18.512,18.5215,57740.0
2016-12-16 14:15:00,19.34,19.34,19.31,19.31,53800.0,18.5215,18.5215,18.4928,18.4928,53800.0
2016-12-16 14:20:00,19.31,19.32,19.29,19.31,35872.0,18.4928,18.5024,18.4736,18.4928,35872.0
2016-12-16 14:25:00,19.3,19.32,19.29,19.31,38460.0,18.4832,18.5024,18.4736,18.4928,38460.0
2016-12-16 14:30:00,19.31,19.32,19.3,19.32,42348.0,18.4928,18.5024,18.4832,18.5024,42348.0
2016-12-16 14:35:00,19.32,19.33,19.31,19.31,70628.0,18.5024,18.512,18.4928,18.4928,70628.0
2016-12-16 14:40:00,19.31,19.33,19.31,19.32,149648.0,18.4928,18.512,18.4928,18.5024,149648.0
2016-12-16 14:45:00,19.33,19.35,19.33,19.34,100676.0,18.512,18.5311,18.512,18.5215,100676.0
2016-12-16 14:50:00,19.34,19.36,19.32,19.33,152120.0,18.5215,18.5407,18.5024,18.512,152120.0
2016-12-16 14:55:00,19.33,19.34,19.33,19.34,61060.0,18.512,18.5215,18.512,18.5215,61060.0
2016-12-16 15:00:00,19.34,19.35,19.31,19.31,103744.0,18.5215,18.5311,18.4928,18.4928,103744.0
2016-12-16 15:05:00,19.31,19.32,19.29,19.3,121296.0,18.4928,18.5024,18.4736,18.4832,121296.0
2016-12-16 15:10:00,19.3,19.3,19.28,19.3,129060.0,18.4832,18.4832,18.4641,18.4832,129060.0
2016-12-16 15:15:00,19.3,19.3,19.28,19.29,125212.0,18.4832,18.4832,18.4641,18.4736,125212.0
2016-12-16 15:20:00,19.29,19.3,19.27,19.29,206468.0,18.4736,18.4832,18.4545,18.4736,206468.0
2016-12-16 15:25:00,19.29,19.3,19.27,19.3,146860.0,18.4736,18.4832,18.4545,18.4832,146860.0
2016-12-16 15:30:00,19.3,19.32,19.3,19.31,146528.0,18.4832,18.5024,18.4832,18.4928,146528.0
2016-12-16 15:35:00,19.31,19.32,19.3,19.3,142032.0,18.4928,18.5024,18.4832,18.4832,142032.0
2016-12-16 15:40:00,19.3,19.3,19.27,19.27,159620.0,18.4832,18.4832,18.4545,18.4545,159620.0
2016-12-16 15:45:00,19.27,19.32,19.27,19.32,281344.0,18.4545,18.5024,18.4545,18.5024,281344.0
2016-12-16 15:50:00,19.32,19.34,19.32,19.33,84824.0,18.5024,18.5215,18.5024,18.512,84824.0
2016-12-16 15:55:00,19.33,19.34,19.29,19.34,506572.0,18.512,18.5215,18.4736,18.5215,506572.0
2016-12-19 09:30:00,19.37,19.38,19.35,19.35,194312.0,18.5503,18.5598,18.5311,18.5311,194312.0
2016-12-19 09:35:00,19.35,19.36,19.33,19.36,348344.0,18.5311,18.5407,18.512,18.5407,348344.0
2016-12-19 09:40:00,19.36,19.42,19.36,19.41,348916.0,18.5407,18.5981,18.5407,18.5886,348916.0
2016-12-19 09:45:00,19.41,19.45,19.41,19.45,241608.0,18.5886,18.6269,18.5886,18.6269,241608.0
2016-12-19 09:50:00,19.44,19.45,19.42,19.42,253800.0,18.6173,18.6269,18.5981,18.5981,253800.0
2016-12-19 09:55:00,19.42,19.43,19.41,19.41,217952.0,18.5981,18.6077,18.5886,18.5886,217952.0
2016-12-19 10:00:00,19.41,19.44,19.4,19.43,306280.0,18.5886,18.6173,18.579,18.6077,306280.0
2016-12-19 10:05:00,19.43,19.43,19.4,19.41,88592.0,18.6077,18.6077,18.579,18.5886,88592.0
2016-12-19 10:10:00,19.41,19.42,19.4,19.41,57556.0,18.5886,18.5981,18.579,18.5886,57556.0
2016-12-19 10:15:00,19.41,19.42,19.4,19.41,45720.0,18.5886,18.5981,18.579,18.5886,45720.0
2016-12-19 10:20:00,19.42,19.42,19.41,19.42,76488.0,18.5981,18.5981,18.5886,18.5981,76488.0
2016-12-19 10:25:00,19.42,19.42,19.41,19.41,101148.0,18.5981,18.5981,18.5886,18.5886,101148.0
2016-12-19 10:30:00,19.41,19.45,19.41,19.43,131828.0,18.5886,18.6269,18.5886,18.6077,131828.0
2016-12-19 10:35:00,19.43,19.46,19.43,19.45,134552.0,18.6077,18.6365,18.6077,18.6269,134552.0
2016-12-19 10:40:00,19.45,19.48,19.45,19.47,219828.0,18.6269,18.6556,18.6269,18.646,219828.0
2016-12-19 10:45:00,19.47,19.47,19.45,19.46,109848.0,18.646,18.646,18.6269,18.6365,109848.0
2016-12-19 10:50:00,19.46,19.47,19.46,19.46,50000.0,18.6365,18.646,18.6365,18.6365,50000.0
2016-12-19 10:55:00,19.46,19.47,19.45,19.47,110800.0,18.6365,18.646,18.6269,18.646,110800.0
2016-12-19 11:00:00,19.46,19.49,19.46,19.48,135260.0,18.6365,18.6652,18.6365,18.6556,135260.0
2016-12-19 11:05:00,19.48,19.5,19.47,19.48,92936.0,18.6556,18.6748,18.646,18.6556,92936.0
2016-12-19 11:10:00,19.48,19.48,19.46,19.46,65956.0,18.6556,18.6556,18.6365,18.6365,65956.0
2016-12-19 11:15:00,19.46,19.47,19.46,19.46,41548.0,18.6365,18.646,18.6365,18.6365,41548.0
2016-12-19 11:20:00,19.46,19.46,19.43,19.44,242520.0,18.6365,18.6365,18.6077,18.6173,242520.0
2016-12-19 11:25:00,19.44,19.45,19.41,19.42,198024.0,18.6173,18.6269,18.5886,18.5981,198024.0
2016-12-19 11:30:00,19.42,19.43,19.42,19.42,140720.0,18.5981,18.6077,18.5981,18.5981,140720.0
2016-12-19 11:35:00,19.42,19.43,19.4,19.41,51932.0,18.5981,18.6077,18.579,18.5886,51932.0
2016-12-19 11:40:00,19.41,19.41,19.39,19.39,130424.0,18.5886,18.5886,18.5694,18.5694,130424.0
2016-12-19 11:45:00,19.39,19.4,19.38,19.38,139596.0,18.5694,18.579,18.5598,18.5598,139596.0
2016-12-19 11:50:00,19.38,19.4,19.38,19.39,98672.0,18.5598,18.579,18.5598,18.5694,98672.0
2016-12-19 11:55:00,19.4,19.4,19.38,19.38,109128.0,18.579,18.579,18.5598,18.5598,109128.0
2016-12-19 12:00:00,19.37,19.39,19.37,19.38,125748.0,18.5503,18.5694,18.5503,18.5598,125748.0
2016-12-19 12:05:00,19.39,19.41,19.37,19.41,108116.0,18.5694,18.5886,18.5503,18.5886,108116.0
2016-12-19 12:10:00,19.41,19.41,19.4,19.4,43200.0,18.5886,18.5886,18.579,18.579,43200.0
2016-12-19 12:15:00,19.4,19.42,19.4,19.41,86804.0,18.579,18.5981,18.579,18.5886,86804.0
2016-12-19 12:20:00,19.41,19.43,19.41,19.42,95868.0,18.5886,18.6077,18.5886,18.5981,95868.0
2016-12-19 12:25:00,19.42,19.42,19.41,19.42,36308.0,18.5981,18.5981,18.5886,18.5981,36308.0
2016-12-19 12:30:00,19.42,19.43,19.42,19.43,114416.0,18.5981,18.6077,18.5981,18.6077,114416.0
2016-12-19 12:35:00,19.43,19.43,19.42,19.43,83680.0,18.6077,18.6077,18.5981,18.6077,83680.0
2016-12-19 12:40:00,19.43,19.43,19.42,19.42,28672.0,18.6077,18.6077,18.5981,18.5981,28672.0
2016-12-19 12:45:00,19.43,19.44,19.42,19.42,33840.0,18.6077,18.6173,18.5981,18.5981,33840.0
2016-12-19 12:50:00,19.42,19.42,19.41,19.42,1600.0,18.5981,18.5981,18.5886,18.5981,1600.0
2016-12-19 12:55:00,19.42,19.43,19.42,19.43,11392.0,18.5981,18.6077,18.5981,18.6077,11392.0
2016-12-19 13:00:00,19.43,19.43,19.43,19.43,7080.0,18.6077,18.6077,18.6077,18.6077,7080.0
2016-12-19 13:05:00,19.43,19.43,19.42,19.43,13244.0,18.6077,18.6077,18.5981,18.6077,13244.0
2016-12-19 13:10:00,19.43,19.43,19.42,19.42,26928.0,18.6077,18.6077,18.5981,18.5981,26928.0
2016-12-19 13:15:00,19.41,19.42,19.41,19.41,13780.0,18.5886,18.5981,18.5886,18.5886,13780.0
2016-12-19 13:20:00,19.41,19.43,19.4,19.43,72580.0,18.5886,18.6077,18.579,18.6077,72580.0
2016-12-19 13:25:00,19.43,19.43,19.43,19.43,7600.0,18.6077,18.6077,18.6077,18.6077,7600.0
2016-12-19 13:30:00,19.43,19.45,19.42,19.42,83712.0,18.6077,18.6269,18.5981,18.5981,83712.0
2016-12-19 13:35:00,19.42,19.42,19.4,19.41,33260.0,18.5981,18.5981,18.579,18.5886,33260.0
2016-12-19 13:40:00,19.41,19.43,19.4,19.43,54940.0,18.5886,18.6077,18.579,18.6077,54940.0
2016-12-19 13:45:00,19.42,19.43,19.42,19.43,32460.0,18.5981,18.6077,18.5981,18.6077,32460.0
2016-12-19 13:50:00,19.43,19.45,19.43,19.45,42800.0,18.6077,18.6269,18.6077,18.6269,42800.0
2016-12-19 13:55:00,19.45,19.46,19.45,19.46,58032.0,18.6269,18.6365,18.6269,18.6365,58032.0
2016-12-19 14:00:00,19.46,19.46,19.45,19.45,44060.0,18.6365,18.6365,18.6269,18.6269,44060.0
2016-12-19 14:05:00,19.45,19.46,19.45,19.45,36800.0,18.6269,18.6365,18.6269,18.6269,36800.0
2016-12-19 14:10:00,19.46,19.48,19.46,19.46,50276.0,18.6365,18.6556,18.6365,18.6365,50276.0
2016-12-19 14:15:00,19.46,19.46,19.44,19.45,55828.0,18.6365,18.6365,18.6173,18.6269,55828.0
2016-12-19 14:20:00,19.45,19.46,19.44,19.45,50976.0,18.6269,18.6365,18.6173,18.6269,50976.0
2016-12-19 14:25:00,19.46,19.46,19.44,19.45,432912.0,18.6365,18.6365,18.6173,18.6269,432912.0
2016-12-19 14:30:00,19.45,19.45,19.43,19.43,90004.0,18.6269,18.6269,18.6077,18.6077,90004.0
2016-12-19 14:35:00,19.43,19.44,19.42,19.43,82148.0,18.6077,18.6173,18.5981,18.6077,82148.0
2016-12-19 14:40:00,19.43,19.43,19.43,19.43,46036.0,18.6077,18.6077,18.6077,18.6077,46036.0
2016-12-19 14:45:00,19.42,19.42,19.41,19.42,53684.0,18.5981,18.5981,18.5886,18.5981,53684.0
2016-12-19 14:50:00,19.42,19.42,19.41,19.42,27116.0,18.5981,18.5981,18.5886,18.5981,27116.0
2016-12-19 14:55:00,19.41,19.42,19.39,19.4,40800.0,18.5886,18.5981,18.5694,18.579,40800.0
2016-12-19 15:00:00,19.39,19.41,19.39,19.41,74156.0,18.5694,18.5886,18.5694,18.5886,74156.0
2016-12-19 15:05:00,19.41,19.41,19.39,19.4,38388.0,18.5886,18.5886,18.5694,18.579,38388.0
2016-12-19 15:10:00,19.4,19.4,19.39,19.39,14000.0,18.579,18.579,18.5694,18.5694,14000.0
2016-12-19 15:15:00,19.39,19.39,19.36,19.36,153848.0,18.5694,18.5694,18.5407,18.5407,153848.0
2016-12-19 15:20:00,19.36,19.36,19.34,19.36,178108.0,18.5407,18.5407,18.5215,18.5407,178108.0
2016-12-19 15:25:00,19.36,19.38,19.36,19.38,47028.0,18.5407,18.5598,18.5407,18.5598,47028.0
2016-12-19 15:30:00,19.38,19.38,19.37,19.38,367012.0,18.5598,18.5598,18.5503,18.5598,367012.0
2016-12-19 15:35:00,19.38,19.39,19.38,19.39,72616.0,18.5598,18.5694,18.5598,18.5694,72616.0
2016-12-19 15:40:00,19.39,19.4,19.38,19.39,92884.0,18.5694,18.579,18.5598,18.5694,92884.0
2016-12-19 15:45:00,19.39,19.39,19.37,19.37,67524.0,18.5694,18.5694,18.5503,18.5503,67524.0
2016-12-19 15:50:00,19.37,19.39,19.37,19.39,91608.0,18.5503,18.5694,18.5503,18.5694,91608.0
2016-12-19 15:55:00,19.38,19.42,19.38,19.41,554332.0,18.5598,18.5981,18.5598,18.5886,554332.0
2016-12-20 09:30:00,19.52,19.54,19.5,19.52,540760.0,18.6939,18.7131,18.6748,18.6939,540760.0
2016-12-20 09:35:00,19.53,19.57,19.51,19.56,182068.0,18.7035,18.7418,18.6843,18.7322,182068.0
2016-12-20 09:40:00,19.56,19.58,19.55,19.57,824732.0,18.7322,18.7514,18.7226,18.7418,824732.0
2016-12-20 09:45:00,19.57,19.59,19.57,19.58,182556.0,18.7418,18.761,18.7418,18.7514,182556.0
2016-12-20 09:50:00,19.58,19.59,19.57,19.57,170876.0,18.7514,18.761,18.7418,18.7418,170876.0
2016-12-20 09:55:00,19.57,19.58,19.56,19.57,89736.0,18.7418,18.7514,18.7322,18.7418,89736.0
2016-12-20 10:00:00,19.56,19.57,19.53,19.53,134444.0,18.7322,18.7418,18.7035,18.7035,134444.0
2016-12-20 10:05:00,19.54,19.55,19.53,19.55,63628.0,18.7131,18.7226,18.7035,18.7226,63628.0
2016-12-20 10:10:00,19.55,19.56,19.54,19.55,122048.0,18.7226,18.7322,18.7131,18.7226,122048.0
2016-12-20 10:15:00,19.54,19.56,19.54,19.54,37200.0,18.7131,18.7322,18.7131,18.7131,37200.0
2016-12-20 10:20:00,19.54,19.54,19.52,19.53,91640.0,18.7131,18.7131,18.6939,18.7035,91640.0
2016-12-20 10:25:00,19.52,19.54,19.51,19.53,602384.0,18.6939,18.7131,18.6843,18.7035,602384.0
2016-12-20 10:30:00,19.53,19.53,19.53,19.53,41832.0,18.7035,18.7035,18.7035,18.7035,41832.0
2016-12-20 10:35:00,19.53,19.54,19.52,19.54,67512.0,18.7035,18.7131,18.6939,18.7131,67512.0
2016-12-20 10:40:00,19.54,19.56,19.54,19.55,135756.0,18.7131,18.7322,18.7131,18.7226,135756.0
2016-12-20 10:45:00,19.55,19.56,19.55,19.56,33548.0,18.7226,18.7322,18.7226,18.7322,33548.0
2016-12-20 10:50:00,19.56,19.57,19.56,19.57,46864.0,18.7322,18.7418,18.7322,18.7418,46864.0
2016-12-20 10:55:00,19.57,19.57,19.57,19.57,82844.0,18.7418,18.7418,18.7418,18.7418,82844.0
2016-12-20 11:00:00,19.57,19.57,19.56,19.56,21120.0,18.7418,18.7418,18.7322,18.7322,21120.0
2016-12-20 11:05:00,19.56,19.57,19.55,19.56,63636.0,18.7322,18.7418,18.7226,18.7322,63636.0
2016-12-20 11:10:00,19.56,19.57,19.56,19.57,7600.0,18.7322,18.7418,18.7322,18.7418,7600.0
2016-12-20 11:15:00,19.57,19.57,19.56,19.57,11200.0,18.7418,18.7418,18.7322,18.7418,11200.0
2016-12-20 11:20:00,19.57,19.57,19.56,19.57,80192.0,18.7418,18.7418,18.7322,18.7418,80192.0
2016-12-20 11:25:00,19.56,19.57,19.55,19.56,27800.0,18.7322,18.7418,18.7226,18.7322,27800.0
2016-12-20 11:30:00,19.56,19.56,19.53,19.53,123180.0,18.7322,18.7322,18.7035,18.7035,123180.0
2016-12-20 11:35:00,19.53,19.53,19.51,19.52,521792.0,18.7035,18.7035,18.6843,18.6939,521792.0
2016-12-20 11:40:00,19.52,19.53,19.51,19.53,139816.0,18.6939,18.7035,18.6843,18.7035,139816.0
2016-12-20 11:45:00,19.52,19.53,19.52,19.53,54140.0,18.6939,18.7035,18.6939,18.7035,54140.0
2016-12-20 11:50:00,19.53,19.53,19.49,19.5,164420.0,18.7035,18.7035,18.6652,18.6748,164420.0
2016-12-20 11:55:00,19.5,19.52,19.5,19.51,40360.0,18.6748,18.6939,18.6748,18.6843,40360.0
2016-12-20 12:00:00,19.52,19.52,19.5,19.5,46440.0,18.6939,18.6939,18.6748,18.6748,46440.0
2016-12-20 12:05:00,19.51,19.52,19.51,19.52,17364.0,18.6843,18.6939,18.6843,18.6939,17364.0
2016-12-20 12:10:00,19.52,19.52,19.52,19.52,37900.0,18.6939,18.6939,18.6939,18.6939,37900.0
2016-12-20 12:15:00,19.53,19.54,19.52,19.52,78800.0,18.7035,18.7131,18.6939,18.6939,78800.0
2016-12-20 12:20:00,19.53,19.53,19.52,19.53,10400.0,18.7035,18.7035,18.6939,18.7035,10400.0
2016-12-20 12:25:00,19.53,19.53,19.52,19.52,24188.0,18.7035,18.7035,18.6939,18.6939,24188.0
2016-12-20 12:30:00,19.52,19.53,19.52,19.53,16000.0,18.6939,18.7035,18.6939,18.7035,16000.0
2016-12-20 12:35:00,19.53,19.53,19.52,19.52,2400.0,18.7035,18.7035,18.6939,18.6939,2400.0
2016-12-20 12:40:00,19.52,19.53,19.51,19.53,48000.0,18.6939,18.7035,18.6843,18.7035,48000.0
2016-12-20 12:45:00,19.54,19.54,19.53,19.54,29920.0,18.7131,18.7131,18.7035,18.7131,29920.0
2016-12-20 12:50:00,19.54,19.54,19.54,19.54,4900.0,18.7131,18.7131,18.7131,18.7131,4900.0
2016-12-20 12:55:00,19.54,19.54,19.53,19.54,331980.0,18.7131,18.7131,18.7035,18.7131,331980.0
2016-12-20 13:00:00,19.53,19.55,19.53,19.55,8000.0,18.7035,18.7226,18.7035,18.7226,8000.0
2016-12-20 13:05:00,19.54,19.55,19.54,19.54,6424.0,18.7131,18.7226,18.7131,18.7131,6424.0
2016-12-20 13:10:00,19.54,19.55,19.54,19.54,30820.0,18.7131,18.7226,18.7131,18.7131,30820.0
2016-12-20 13:15:00,19.54,19.55,19.54,19.55,9800.0,18.7131,18.7226,18.7131,18.7226,9800.0
2016-12-20 13:20:00,19.54,19.55,19.54,19.55,41600.0,18.7131,18.7226,18.7131,18.7226,41600.0
2016-12-20 13:25:00,19.56,19.56,19.55,19.55,19600.0,18.7322,18.7322,18.7226,18.7226,19600.0
2016-12-20 13:30:00,19.55,19.56,19.55,19.55,78248.0,18.7226,18.7322,18.7226,18.7226,78248.0
2016-12-20 13:35:00,19.55,19.55,19.53,19.54,469588.0,18.7226,18.7226,18.7035,18.7131,469588.0
2016-12-20 13:40:00,19.54,19.54,19.53,19.53,98400.0,18.7131,18.7131,18.7035,18.7035,98400.0
2016-12-20 13:45:00,19.53,19.54,19.53,19.54,13200.0,18.7035,18.7131,18.7035,18.7131,13200.0
2016-12-20 13:50:00,19.54,19.55,19.53,19.55,60476.0,18.7131,18.7226,18.7035,18.7226,60476.0
2016-12-20 13:55:00,19.55,19.55,19.54,19.55,24400.0,18.7226,18.7226,18.7131,18.7226,24400.0
2016-12-20 14:00:00,19.55,19.55,19.54,19.54,25600.0,18.7226,18.7226,18.7131,18.7131,25600.0
2016-12-20 14:05:00,19.54,19.54,19.53,19.53,182372.0,18.7131,18.7131,18.7035,18.7035,182372.0
2016-12-20 14:10:00,19.53,19.53,19.52,19.53,12680.0,18.7035,18.7035,18.6939,18.7035,12680.0
2016-12-20 14:15:00,19.53,19.54,19.51,19.53,50600.0,18.7035,18.7131,18.6843,18.7035,50600.0
2016-12-20 14:20:00,19.53,19.53,19.52,19.52,24520.0,18.7035,18.7035,18.6939,18.6939,24520.0
2016-12-20 14:25:00,19.52,19.53,19.52,19.52,8000.0,18.6939,18.7035,18.6939,18.6939,8000.0
2016-12-20 14:30:00,19.52,19.52,19.47,19.48,404636.0,18.6939,18.6939,18.646,18.6556,404636.0
2016-12-20 14:35:00,19.48,19.49,19.48,19.49,42000.0,18.6556,18.6652,18.6556,18.6652,42000.0
2016-12-20 14:40:00,19.5,19.5,19.5,19.5,10800.0,18.6748,18.6748,18.6748,18.6748,10800.0
2016-12-20 14:45:00,19.5,19.5,19.5,19.5,28000.0,18.6748,18.6748,18.6748,18.6748,28000.0
2016-12-20 14:50:00,19.49,19.51,19.49,19.5,24300.0,18.6652,18.6843,18.6652,18.6748,24300.0
2016-12-20 14:55:00,19.5,19.5,19.49,19.5,46340.0,18.6748,18.6748,18.6652,18.6748,46340.0
2016-12-20 15:00:00,19.5,19.51,19.5,19.5,21600.0,18.6748,18.6843,18.6748,18.6748,21600.0
2016-12-20 15:05:00,19.5,19.51,19.5,19.51,30300.0,18.6748,18.6843,18.6748,18.6843,30300.0
2016-12-20 15:10:00,19.5,19.5,19.5,19.5,36420.0,18.6748,18.6748,18.6748,18.6748,36420.0
2016-12-20 15:15:00,19.5,19.52,19.5,19.51,47988.0,18.6748,18.6939,18.6748,18.6843,47988.0
2016-12-20 15:20:00,19.51,19.51,19.5,19.5,53200.0,18.6843,18.6843,18.6748,18.6748,53200.0
2016-12-20 15:25:00,19.5,19.53,19.5,19.53,408236.0,18.6748,18.7035,18.6748,18.7035,408236.0
2016-12-20 15:30:00,19.53,19.54,19.53,19.53,153112.0,18.7035,18.7131,18.7035,18.7035,153112.0
2016-12-20 15:35:00,19.53,19.54,19.52,19.53,102832.0,18.7035,18.7131,18.6939,18.7035,102832.0
2016-12-20 15:40:00,19.53,19.53,19.52,19.52,62008.0,18.7035,18.7035,18.6939,18.6939,62008.0
2016-12-20 15:45:00,19.52,19.53,19.52,19.52,78112.0,18.6939,18.7035,18.6939,18.6939,78112.0
2016-12-20 15:50:00,19.52,19.53,19.51,19.53,142784.0,18.6939,18.7035,18.6843,18.7035,142784.0
2016-12-20 15:55:00,19.53,19.56,19.52,19.56,678940.0,18.7035,18.7322,18.6939,18.7322,678940.0
2016-12-21 09:30:00,19.51,19.54,19.5,19.53,363904.0,18.707,18.7357,18.6974,18.7261,363904.0
2016-12-21 09:35:00,19.54,19.54,19.5,19.5,395468.0,18.7357,18.7357,18.6974,18.6974,395468.0
2016-12-21 09:40:00,19.49,19.5,19.48,19.49,105400.0,18.6878,18.6974,18.6782,18.6878,105400.0
2016-12-21 09:45:00,19.49,19.5,19.49,19.5,221592.0,18.6878,18.6974,18.6878,18.6974,221592.0
2016-12-21 09:50:00,19.5,19.51,19.49,19.49,204200.0,18.6974,18.707,18.6878,18.6878,204200.0
2016-12-21 09:55:00,19.49,19.5,19.49,19.5,40320.0,18.6878,18.6974,18.6878,18.6974,40320.0
2016-12-21 10:00:00,19.49,19.5,19.49,19.49,15496.0,18.6878,18.6974,18.6878,18.6878,15496.0
2016-12-21 10:05:00,19.49,19.5,19.48,19.5,152460.0,18.6878,18.6974,18.6782,18.6974,152460.0
2016-12-21 10:10:00,19.5,19.5,19.49,19.49,96924.0,18.6974,18.6974,18.6878,18.6878,96924.0
2016-12-21 10:15:00,19.49,19.5,19.48,19.5,89200.0,18.6878,18.6974,18.6782,18.6974,89200.0
2016-12-21 10:20:00,19.49,19.51,19.49,19.5,46848.0,18.6878,18.707,18.6878,18.6974,46848.0
2016-12-21 10:25:00,19.5,19.5,19.49,19.49,64348.0,18.6974,18.6974,18.6878,18.6878,64348.0
2016-12-21 10:30:00,19.49,19.49,19.47,19.48,204552.0,18.6878,18.6878,18.6686,18.6782,204552.0
2016-12-21 10:35:00,19.47,19.5,19.47,19.49,192000.0,18.6686,18.6974,18.6686,18.6878,192000.0
2016-12-21 10:40:00,19.49,19.5,19.49,19.49,240612.0,18.6878,18.6974,18.6878,18.6878,240612.0
2016-12-21 10:45:00,19.49,19.49,19.48,19.49,63296.0,18.6878,18.6878,18.6782,18.6878,63296.0
2016-12-21 10:50:00,19.49,19.49,19.47,19.47,244012.0,18.6878,18.6878,18.6686,18.6686,244012.0
2016-12-21 10:55:00,19.48,19.48,19.47,19.47,94444.0,18.6782,18.6782,18.6686,18.6686,94444.0
2016-12-21 11:00:00,19.47,19.48,19.46,19.48,76508.0,18.6686,18.6782,18.659,18.6782,76508.0
2016-12-21 11:05:00,19.48,19.48,19.47,19.48,99032.0,18.6782,18.6782,18.6686,18.6782,99032.0
2016-12-21 11:10:00,19.48,19.48,19.47,19.47,36992.0,18.6782,18.6782,18.6686,18.6686,36992.0
2016-12-21 11:15:00,19.47,19.48,19.47,19.48,32488.0,18.6686,18.6782,18.6686,18.6782,32488.0
2016-12-21 11:20:00,19.48,19.48,19.47,19.48,57952.0,18.6782,18.6782,18.6686,18.6782,57952.0
2016-12-21 11:25:00,19.48,19.49,19.48,19.49,240120.0,18.6782,18.6878,18.6782,18.6878,240120.0
2016-12-21 11:30:00,19.49,19.49,19.48,19.49,28356.0,18.6878,18.6878,18.6782,18.6878,28356.0
2016-12-21 11:35:00,19.49,19.5,19.48,19.49,228232.0,18.6878,18.6974,18.6782,18.6878,228232.0
2016-12-21 11:40:00,19.49,19.5,19.49,19.49,76612.0,18.6878,18.6974,18.6878,18.6878,76612.0
2016-12-21 11:45:00,19.49,19.49,19.48,19.49,107380.0,18.6878,18.6878,18.6782,18.6878,107380.0
2016-12-21 11:50:00,19.49,19.49,19.48,19.48,33172.0,18.6878,18.6878,18.6782,18.6782,33172.0
2016-12-21 11:55:00,19.48,19.49,19.48,19.49,93096.0,18.6782,18.6878,18.6782,18.6878,93096.0
2016-12-21 12:00:00,19.49,19.49,19.49,19.49,13600.0,18.6878,18.6878,18.6878,18.6878,13600.0
2016-12-21 12:05:00,19.49,19.49,19.49,19.49,976.0,18.6878,18.6878,18.6878,18.6878,976.0
2016-12-21 12:10:00,19.49,19.5,19.49,19.5,37364.0,18.6878,18.6974,18.6878,18.6974,37364.0
2016-12-21 12:15:00,19.5,19.5,19.49,19.5,60656.0,18.6974,18.6974,18.6878,18.6974,60656.0
2016-12-21 12:20:00,19.5,19.5,19.49,19.49,16840.0,18.6974,18.6974,18.6878,18.6878,16840.0
2016-12-21 12:25:00,19.49,19.5,19.49,19.5,58316.0,18.6878,18.6974,18.6878,18.6974,58316.0
2016-12-21 12:30:00,19.5,19.5,19.5,19.5,172924.0,18.6974,18.6974,18.6974,18.6974,172924.0
2016-12-21 12:35:00,19.5,19.5,19.5,19.5,10180.0,18.6974,18.6974,18.6974,18.6974,10180.0
2016-12-21 12:40:00,19.5,19.51,19.5,19.5,400168.0,18.6974,18.707,18.6974,18.6974,400168.0
2016-12-21 12:45:00,19.5,19.51,19.5,19.5,84736.0,18.6974,18.707,18.6974,18.6974,84736.0
2016-12-21 12:50:00,19.5,19.5,19.5,19.5,27600.0,18.6974,18.6974,18.6974,18.6974,27600.0
2016-12-21 12:55:00,19.5,19.5,19.5,19.5,44212.0,18.6974,18.6974,18.6974,18.6974,44212.0
2016-12-21 13:00:00,19.5,19.5,19.5,19.5,21728.0,18.6974,18.6974,18.6974,18.6974,21728.0
2016-12-21 13:05:00,19.5,19.5,19.49,19.49,135820.0,18.6974,18.6974,18.6878,18.6878,135820.0
2016-12-21 13:10:00,19.49,19.49,19.49,19.49,13252.0,18.6878,18.6878,18.6878,18.6878,13252.0
2016-12-21 13:15:00,19.48,19.49,19.48,19.48,43056.0,18.6782,18.6878,18.6782,18.6782,43056.0
2016-12-21 13:20:00,19.49,19.49,19.49,19.49,26508.0,18.6878,18.6878,18.6878,18.6878,26508.0
2016-12-21 13:25:00,19.49,19.49,19.48,19.48,7532.0,18.6878,18.6878,18.6782,18.6782,7532.0
2016-12-21 13:30:00,19.49,19.49,19.48,19.49,18200.0,18.6878,18.6878,18.6782,18.6878,18200.0
2016-12-21 13:35:00,19.49,19.49,19.49,19.49,3912.0,18.6878,18.6878,18.6878,18.6878,3912.0
2016-12-21 13:40:00,19.49,19.49,19.49,19.49,11200.0,18.6878,18.6878,18.6878,18.6878,11200.0
2016-12-21 13:45:00,19.49,19.5,19.49,19.49,14848.0,18.6878,18.6974,18.6878,18.6878,14848.0
2016-12-21 13:50:00,19.5,19.5,19.48,19.49,42800.0,18.6974,18.6974,18.6782,18.6878,42800.0
2016-12-21 13:55:00,19.49,19.49,19.48,19.48,70160.0,18.6878,18.6878,18.6782,18.6782,70160.0
2016-12-21 14:00:00,19.48,19.49,19.48,19.49,43200.0,18.6782,18.6878,18.6782,18.6878,43200.0
2016-12-21 14:05:00,19.49,19.49,19.49,19.49,9160.0,18.6878,18.6878,18.6878,18.6878,9160.0
2016-12-21 14:10:00,19.49,19.5,19.49,19.49,253316.0,18.6878,18.6974,18.6878,18.6878,253316.0
2016-12-21 14:15:00,19.49,19.5,19.49,19.5,8200.0,18.6878,18.6974,18.6878,18.6974,8200.0
2016-12-21 14:20:00,19.49,19.5,19.49,19.5,40392.0,18.6878,18.6974,18.6878,18.6974,40392.0
2016-12-21 14:25:00,19.5,19.5,19.49,19.49,141552.0,18.6974,18.6974,18.6878,18.6878,141552.0
2016-12-21 14:30:00,19.5,19.5,19.49,19.49,65056.0,18.6974,18.6974,18.6878,18.6878,65056.0
2016-12-21 14:35:00,19.49,19.49,19.49,19.49,80160.0,18.6878,18.6878,18.6878,18.6878,80160.0
2016-12-21 14:40:00,19.49,19.5,19.49,19.49,30312.0,18.6878,18.6974,18.6878,18.6878,30312.0
2016-12-21 14:45:00,19.49,19.49,19.48,19.49,60588.0,18.6878,18.6878,18.6782,18.6878,60588.0
2016-12-21 14:50:00,19.49,19.5,19.49,19.5,38080.0,18.6878,18.6974,18.6878,18.6974,38080.0
2016-12-21 14:55:00,19.5,19.5,19.5,19.5,17600.0,18.6974,18.6974,18.6974,18.6974,17600.0
2016-12-21 15:00:00,19.5,19.5,19.49,19.49,45816.0,18.6974,18.6974,18.6878,18.6878,45816.0
2016-12-21 15:05:00,19.49,19.49,19.47,19.47,322900.0,18.6878,18.6878,18.6686,18.6686,322900.0
2016-12-21 15:10:00,19.47,19.48,19.47,19.48,252624.0,18.6686,18.6782,18.6686,18.6782,252624.0
2016-12-21 15:15:00,19.48,19.48,19.47,19.47,163352.0,18.6782,18.6782,18.6686,18.6686,163352.0
2016-12-21 15:20:00,19.47,19.48,19.47,19.47,254576.0,18.6686,18.6782,18.6686,18.6686,254576.0
2016-12-21 15:25:00,19.47,19.48,19.45,19.47,421972.0,18.6686,18.6782,18.6494,18.6686,421972.0
2016-12-21 15:30:00,19.47,19.47,19.44,19.44,476424.0,18.6686,18.6686,18.6398,18.6398,476424.0
2016-12-21 15:35:00,19.44,19.47,19.43,19.46,363264.0,18.6398,18.6686,18.6302,18.659,363264.0
2016-12-21 15:40:00,19.46,19.46,19.46,19.46,52244.0,18.659,18.659,18.659,18.659,52244.0
2016-12-21 15:45:00,19.46,19.47,19.45,19.47,125556.0,18.659,18.6686,18.6494,18.6686,125556.0
2016-12-21 15:50:00,19.47,19.47,19.45,19.46,266488.0,18.6686,18.6686,18.6494,18.659,266488.0
2016-12-21 15:55:00,19.45,19.46,19.43,19.43,347916.0,18.6494,18.659,18.6302,18.6302,347916.0
2016-12-22 09:30:00,19.4,19.42,19.35,19.36,175444.0,18.6015,18.6207,18.5535,18.5631,175444.0
2016-12-22 09:35:00,19.35,19.36,19.34,19.35,209180.0,18.5535,18.5631,18.5439,18.5535,209180.0
2016-12-22 09:40:00,19.35,19.36,19.32,19.35,631044.0,18.5535,18.5631,18.5248,18.5535,631044.0
2016-12-22 09:45:00,19.35,19.36,19.34,19.36,118724.0,18.5535,18.5631,18.5439,18.5631,118724.0
2016-12-22 09:50:00,19.36,19.36,19.35,19.36,100476.0,18.5631,18.5631,18.5535,18.5631,100476.0
2016-12-22 09:55:00,19.36,19.36,19.36,19.36,558052.0,18.5631,18.5631,18.5631,18.5631,558052.0
2016-12-22 10:00:00,19.36,19.38,19.36,19.36,173624.0,18.5631,18.5823,18.5631,18.5631,173624.0
2016-12-22 10:05:00,19.36,19.38,19.35,19.35,203616.0,18.5631,18.5823,18.5535,18.5535,203616.0
2016-12-22 10:10:00,19.35,19.37,19.35,19.36,128464.0,18.5535,18.5727,18.5535,18.5631,128464.0
2016-12-22 10:15:00,19.36,19.39,19.36,19.38,90856.0,18.5631,18.5919,18.5631,18.5823,90856.0
2016-12-22 10:20:00,19.38,19.39,19.37,19.38,123756.0,18.5823,18.5919,18.5727,18.5823,123756.0
2016-12-22 10:25:00,19.38,19.39,19.37,19.37,155720.0,18.5823,18.5919,18.5727,18.5727,155720.0
2016-12-22 10:30:00,19.37,19.39,19.37,19.38,105260.0,18.5727,18.5919,18.5727,18.5823,105260.0
2016-12-22 10:35:00,19.38,19.39,19.37,19.38,155492.0,18.5823,18.5919,18.5727,18.5823,155492.0
2016-12-22 10:40:00,19.38,19.38,19.36,19.36,75320.0,18.5823,18.5823,18.5631,18.5631,75320.0
2016-12-22 10:45:00,19.36,19.36,19.35,19.36,46972.0,18.5631,18.5631,18.5535,18.5631,46972.0
2016-12-22 10:50:00,19.36,19.36,19.34,19.35,52600.0,18.5631,18.5631,18.5439,18.5535,52600.0
2016-12-22 10:55:00,19.35,19.35,19.34,19.34,31996.0,18.5535,18.5535,18.5439,18.5439,31996.0
2016-12-22 11:00:00,19.34,19.36,19.34,19.34,63000.0,18.5439,18.5631,18.5439,18.5439,63000.0
2016-12-22 11:05:00,19.33,19.34,19.33,19.34,578704.0,18.5344,18.5439,18.5344,18.5439,578704.0
2016-12-22 11:10:00,19.34,19.35,19.33,19.34,27008.0,18.5439,18.5535,18.5344,18.5439,27008.0
2016-12-22 11:15:00,19.35,19.35,19.34,19.34,15600.0,18.5535,18.5535,18.5439,18.5439,15600.0
2016-12-22 11:20:00,19.34,19.35,19.33,19.33,21600.0,18.5439,18.5535,18.5344,18.5344,21600.0
2016-12-22 11:25:00,19.33,19.33,19.31,19.31,40288.0,18.5344,18.5344,18.5152,18.5152,40288.0
2016-12-22 11:30:00,19.31,19.33,19.31,19.33,103788.0,18.5152,18.5344,18.5152,18.5344,103788.0
2016-12-22 11:35:00,19.33,19.33,19.31,19.31,28672.0,18.5344,18.5344,18.5152,18.5152,28672.0
2016-12-22 11:40:00,19.31,19.32,19.29,19.3,80692.0,18.5152,18.5248,18.496,18.5056,80692.0
2016-12-22 11:45:00,19.31,19.31,19.29,19.29,69600.0,18.5152,18.5152,18.496,18.496,69600.0
2016-12-22 11:50:00,19.29,19.3,19.28,19.3,71576.0,18.496,18.5056,18.4864,18.5056,71576.0
2016-12-22 11:55:00,19.3,19.3,19.28,19.3,56588.0,18.5056,18.5056,18.4864,18.5056,56588.0
2016-12-22 12:00:00,19.29,19.3,19.29,19.3,534792.0,18.496,18.5056,18.496,18.5056,534792.0
2016-12-22 12:05:00,19.3,19.3,19.29,19.3,66112.0,18.5056,18.5056,18.496,18.5056,66112.0
2016-12-22 12:10:00,19.29,19.31,19.29,19.3,66000.0,18.496,18.5152,18.496,18.5056,66000.0
2016-12-22 12:15:00,19.3,19.3,19.29,19.3,13316.0,18.5056,18.5056,18.496,18.5056,13316.0
2016-12-22 12:20:00,19.29,19.3,19.29,19.3,343480.0,18.496,18.5056,18.496,18.5056,343480.0
2016-12-22 12:25:00,19.3,19.31,19.3,19.31,38232.0,18.5056,18.5152,18.5056,18.5152,38232.0
2016-12-22 12:30:00,19.31,19.32,19.31,19.32,26148.0,18.5152,18.5248,18.5152,18.5248,26148.0
2016-12-22 12:35:00,19.32,19.33,19.31,19.32,147280.0,18.5248,18.5344,18.5152,18.5248,147280.0
2016-12-22 12:40:00,19.32,19.33,19.32,19.32,471676.0,18.5248,18.5344,18.5248,18.5248,471676.0
2016-12-22 12:45:00,19.33,19.34,19.33,19.33,73964.0,18.5344,18.5439,18.5344,18.5344,73964.0
2016-12-22 12:50:00,19.33,19.34,19.33,19.33,28000.0,18.5344,18.5439,18.5344,18.5344,28000.0
2016-12-22 12:55:00,19.33,19.33,19.32,19.33,24872.0,18.5344,18.5344,18.5248,18.5344,24872.0
2016-12-22 13:00:00,19.32,19.33,19.32,19.32,270844.0,18.5248,18.5344,18.5248,18.5248,270844.0
2016-12-22 13:05:00,19.33,19.34,19.32,19.34,127572.0,18.5344,18.5439,18.5248,18.5439,127572.0
2016-12-22 13:10:00,19.34,19.34,19.33,19.34,14600.0,18.5439,18.5439,18.5344,18.5439,14600.0
2016-12-22 13:15:00,19.34,19.34,19.33,19.34,11716.0,18.5439,18.5439,18.5344,18.5439,11716.0
2016-12-22 13:20:00,19.34,19.34,19.33,19.33,15912.0,18.5439,18.5439,18.5344,18.5344,15912.0
2016-12-22 13:25:00,19.33,19.33,19.33,19.33,3600.0,18.5344,18.5344,18.5344,18.5344,3600.0
2016-12-22 13:30:00,19.33,19.33,19.31,19.33,305984.0,18.5344,18.5344,18.5152,18.5344,305984.0
2016-12-22 13:35:00,19.32,19.33,19.32,19.33,15012.0,18.5248,18.5344,18.5248,18.5344,15012.0
2016-12-22 13:40:00,19.34,19.36,19.34,19.36,78600.0,18.5439,18.5631,18.5439,18.5631,78600.0
2016-12-22 13:45:00,19.36,19.39,19.36,19.38,133084.0,18.5631,18.5919,18.5631,18.5823,133084.0
2016-12-22 13:50:00,19.38,19.38,19.37,19.38,58200.0,18.5823,18.5823,18.5727,18.5823,58200.0
2016-12-22 13:55:00,19.37,19.37,19.36,19.37,296568.0,18.5727,18.5727,18.5631,18.5727,296568.0
2016-12-22 14:00:00,19.37,19.38,19.36,19.38,112588.0,18.5727,18.5823,18.5631,18.5823,112588.0
2016-12-22 14:05:00,19.38,19.38,19.37,19.38,47892.0,18.5823,18.5823,18.5727,18.5823,47892.0
2016-12-22 14:10:00,19.38,19.38,19.37,19.37,198400.0,18.5823,18.5823,18.5727,18.5727,198400.0
2016-12-22 14:15:00,19.37,19.38,19.37,19.37,25828.0,18.5727,18.5823,18.5727,18.5727,25828.0
2016-12-22 14:20:00,19.37,19.37,19.37,19.37,75220.0,18.5727,18.5727,18.5727,18.5727,75220.0
2016-12-22 14:25:00,19.37,19.37,19.36,19.36,14000.0,18.5727,18.5727,18.5631,18.5631,14000.0
2016-12-22 14:30:00,19.36,19.37,19.36,19.36,86504.0,18.5631,18.5727,18.5631,18.5631,86504.0
2016-12-22 14:35:00,19.36,19.36,19.35,19.36,163332.0,18.5631,18.5631,18.5535,18.5631,163332.0
2016-12-22 14:40:00,19.36,19.36,19.35,19.36,58248.0,18.5631,18.5631,18.5535,18.5631,58248.0
2016-12-22 14:45:00,19.36,19.36,19.35,19.35,90404.0,18.5631,18.5631,18.5535,18.5535,90404.0
2016-12-22 14:50:00,19.35,19.36,19.35,19.36,89064.0,18.5535,18.5631,18.5535,18.5631,89064.0
2016-12-22 14:55:00,19.36,19.36,19.36,19.36,74920.0,18.5631,18.5631,18.5631,18.5631,74920.0
2016-12-22 15:00:00,19.36,19.36,19.35,19.36,56976.0,18.5631,18.5631,18.5535,18.5631,56976.0
2016-12-22 15:05:00,19.35,19.35,19.32,19.33,290180.0,18.5535,18.5535,18.5248,18.5344,290180.0
2016-12-22 15:10:00,19.32,19.33,19.3,19.31,270904.0,18.5248,18.5344,18.5056,18.5152,270904.0
2016-12-22 15:15:00,19.31,19.32,19.31,19.31,60552.0,18.5152,18.5248,18.5152,18.5152,60552.0
2016-12-22 15:20:00,19.31,19.32,19.3,19.31,112960.0,18.5152,18.5248,18.5056,18.5152,112960.0
2016-12-22 15:25:00,19.31,19.33,19.31,19.32,80624.0,18.5152,18.5344,18.5152,18.5248,80624.0
2016-12-22 15:30:00,19.32,19.33,19.3,19.31,177360.0,18.5248,18.5344,18.5056,18.5152,177360.0
2016-12-22 15:35:00,19.31,19.33,19.31,19.33,259868.0,18.5152,18.5344,18.5152,18.5344,259868.0
2016-12-22 15:40:00,19.34,19.35,19.34,19.34,47024.0,18.5439,18.5535,18.5439,18.5439,47024.0
2016-12-22 15:45:00,19.34,19.35,19.33,19.34,313880.0,18.5439,18.5535,18.5344,18.5439,313880.0
2016-12-22 15:50:00,19.34,19.35,19.33,19.34,346996.0,18.5439,18.5535,18.5344,18.5439,346996.0
2016-12-22 15:55:00,19.34,19.37,19.33,19.36,525160.0,18.5439,18.5727,18.5344,18.5631,525160.0
2016-12-23 09:30:00,19.36,19.37,19.35,19.36,156124.0,18.5631,18.5727,18.5535,18.5631,156124.0
2016-12-23 09:35:00,19.36,19.38,19.36,19.36,54480.0,18.5631,18.5823,18.5631,18.5631,54480.0
2016-12-23 09:40:00,19.37,19.37,19.36,19.36,53824.0,18.5727,18.5727,18.5631,18.5631,53824.0
2016-12-23 09:45:00,19.36,19.38,19.36,19.37,131444.0,18.5631,18.5823,18.5631,18.5727,131444.0
2016-12-23 09:50:00,19.37,19.39,19.37,19.39,52616.0,18.5727,18.5919,18.5727,18.5919,52616.0
2016-12-23 09:55:00,19.39,19.39,19.38,19.38,42420.0,18.5919,18.5919,18.5823,18.5823,42420.0
2016-12-23 10:00:00,19.38,19.4,19.38,19.39,24440.0,18.5823,18.6015,18.5823,18.5919,24440.0
2016-12-23 10:05:00,19.39,19.4,19.38,19.38,141320.0,18.5919,18.6015,18.5823,18.5823,141320.0
2016-12-23 10:10:00,19.38,19.38,19.37,19.37,93280.0,18.5823,18.5823,18.5727,18.5727,93280.0
2016-12-23 10:15:00,19.38,19.38,19.37,19.38,98620.0,18.5823,18.5823,18.5727,18.5823,98620.0
2016-12-23 10:20:00,19.38,19.38,19.36,19.37,210256.0,18.5823,18.5823,18.5631,18.5727,210256.0
2016-12-23 10:25:00,19.37,19.37,19.36,19.36,56600.0,18.5727,18.5727,18.5631,18.5631,56600.0
2016-12-23 10:30:00,19.36,19.38,19.36,19.38,53244.0,18.5631,18.5823,18.5631,18.5823,53244.0
2016-12-23 10:35:00,19.38,19.38,19.36,19.36,60640.0,18.5823,18.5823,18.5631,18.5631,60640.0
2016-12-23 10:40:00,19.37,19.37,19.36,19.36,32000.0,18.5727,18.5727,18.5631,18.5631,32000.0
2016-12-23 10:45:00,19.36,19.37,19.36,19.36,24560.0,18.5631,18.5727,18.5631,18.5631,24560.0
2016-12-23 10:50:00,19.37,19.37,19.35,19.35,91544.0,18.5727,18.5727,18.5535,18.5535,91544.0
2016-12-23 10:55:00,19.35,19.36,19.35,19.36,101736.0,18.5535,18.5631,18.5535,18.5631,101736.0
2016-12-23 11:00:00,19.36,19.36,19.36,19.36,20048.0,18.5631,18.5631,18.5631,18.5631,20048.0
2016-12-23 11:05:00,19.36,19.36,19.36,19.36,238160.0,18.5631,18.5631,18.5631,18.5631,238160.0
2016-12-23 11:10:00,19.36,19.37,19.35,19.35,37200.0,18.5631,18.5727,18.5535,18.5535,37200.0
2016-12-23 11:15:00,19.35,19.35,19.33,19.33,51492.0,18.5535,18.5535,18.5344,18.5344,51492.0
2016-12-23 11:20:00,19.33,19.35,19.33,19.35,43752.0,18.5344,18.5535,18.5344,18.5535,43752.0
2016-12-23 11:25:00,19.35,19.36,19.35,19.36,78300.0,18.5535,18.5631,18.5535,18.5631,78300.0
2016-12-23 11:30:00,19.36,19.36,19.35,19.36,45324.0,18.5631,18.5631,18.5535,18.5631,45324.0
2016-12-23 11:35:00,19.36,19.36,19.36,19.36,7780.0,18.5631,18.5631,18.5631,18.5631,7780.0
2016-12-23 11:40:00,19.35,19.36,19.35,19.35,17200.0,18.5535,18.5631,18.5535,18.5535,17200.0
2016-12-23 11:45:00,19.35,19.36,19.35,19.36,14564.0,18.5535,18.5631,18.5535,18.5631,14564.0
2016-12-23 11:50:00,19.36,19.36,19.36,19.36,1200.0,18.5631,18.5631,18.5631,18.5631,1200.0
2016-12-23 11:55:00,19.36,19.36,19.36,19.36,2980.0,18.5631,18.5631,18.5631,18.5631,2980.0
2016-12-23 12:00:00,19.36,19.37,19.36,19.36,55600.0,18.5631,18.5727,18.5631,18.5631,55600.0
2016-12-23 12:05:00,19.36,19.36,19.36,19.36,48044.0,18.5631,18.5631,18.5631,18.5631,48044.0
2016-12-23 12:10:00,19.36,19.36,19.35,19.36,44852.0,18.5631,18.5631,18.5535,18.5631,44852.0
2016-12-23 12:15:00,19.36,19.37,19.36,19.36,5560.0,18.5631,18.5727,18.5631,18.5631,5560.0
2016-12-23 12:20:00,19.36,19.36,19.36,19.36,6324.0,18.5631,18.5631,18.5631,18.5631,6324.0
2016-12-23 12:25:00,19.36,19.36,19.36,19.36,13356.0,18.5631,18.5631,18.5631,18.5631,13356.0
2016-12-23 12:30:00,19.36,19.36,19.36,19.36,10648.0,18.5631,18.5631,18.5631,18.5631,10648.0
2016-12-23 12:35:00,19.36,19.37,19.36,19.36,8572.0,18.5631,18.5727,18.5631,18.5631,8572.0
2016-12-23 12:40:00,19.36,19.36,19.36,19.36,17004.0,18.5631,18.5631,18.5631,18.5631,17004.0
2016-12-23 12:45:00,19.36,19.36,19.36,19.36,27524.0,18.5631,18.5631,18.5631,18.5631,27524.0
2016-12-23 12:50:00,19.36,19.36,19.35,19.35,38600.0,18.5631,18.5631,18.5535,18.5535,38600.0
2016-12-23 12:55:00,19.35,19.36,19.35,19.35,4400.0,18.5535,18.5631,18.5535,18.5535,4400.0
2016-12-23 13:00:00,19.35,19.36,19.35,19.35,43556.0,18.5535,18.5631,18.5535,18.5535,43556.0
2016-12-23 13:05:00,19.35,19.35,19.35,19.35,1600.0,18.5535,18.5535,18.5535,18.5535,1600.0
2016-12-23 13:10:00,19.35,19.36,19.35,19.35,8800.0,18.5535,18.5631,18.5535,18.5535,8800.0
2016-12-23 13:15:00,19.35,19.35,19.35,19.35,9640.0,18.5535,18.5535,18.5535,18.5535,9640.0
2016-12-23 13:20:00,19.35,19.36,19.35,19.36,6708.0,18.5535,18.5631,18.5535,18.5631,6708.0
2016-12-23 13:25:00,19.36,19.36,19.35,19.36,32932.0,18.5631,18.5631,18.5535,18.5631,32932.0
2016-12-23 13:30:00,19.36,19.37,19.36,19.36,35368.0,18.5631,18.5727,18.5631,18.5631,35368.0
2016-12-23 13:35:00,19.36,19.37,19.36,19.36,6800.0,18.5631,18.5727,18.5631,18.5631,6800.0
2016-12-23 13:40:00,19.36,19.37,19.36,19.36,13772.0,18.5631,18.5727,18.5631,18.5631,13772.0
2016-12-23 13:45:00,19.36,19.36,19.36,19.36,31760.0,18.5631,18.5631,18.5631,18.5631,31760.0
2016-12-23 13:50:00,19.36,19.37,19.36,19.36,16800.0,18.5631,18.5727,18.5631,18.5631,16800.0
2016-12-23 13:55:00,19.36,19.37,19.36,19.36,61796.0,18.5631,18.5727,18.5631,18.5631,61796.0
2016-12-23 14:00:00,19.36,19.36,19.36,19.36,6924.0,18.5631,18.5631,18.5631,18.5631,6924.0
2016-12-23 14:05:00,19.36,19.37,19.36,19.37,25120.0,18.5631,18.5727,18.5631,18.5727,25120.0
2016-12-23 14:10:00,19.37,19.37,19.37,19.37,1512.0,18.5727,18.5727,18.5727,18.5727,1512.0
2016-12-23 14:15:00,19.37,19.38,19.37,19.37,28360.0,18.5727,18.5823,18.5727,18.5727,28360.0
2016-12-23 14:20:00,19.38,19.38,19.37,19.37,146404.0,18.5823,18.5823,18.5727,18.5727,146404.0
2016-12-23 14:25:00,19.36,19.37,19.36,19.37,33184.0,18.5631,18.5727,18.5631,18.5727,33184.0
2016-12-23 14:30:00,19.36,19.37,19.36,19.37,6924.0,18.5631,18.5727,18.5631,18.5727,6924.0
2016-12-23 14:35:00,19.37,19.37,19.36,19.37,78308.0,18.5727,18.5727,18.5631,18.5727,78308.0
2016-12-23 14:40:00,19.37,19.38,19.37,19.37,36856.0,18.5727,18.5823,18.5727,18.5727,36856.0
2016-12-23 14:45:00,19.37,19.37,19.37,19.37,11964.0,18.5727,18.5727,18.5727,18.5727,11964.0
2016-12-23 14:50:00,19.37,19.37,19.36,19.37,10400.0,18.5727,18.5727,18.5631,18.5727,10400.0
2016-12-23 14:55:00,19.37,19.37,19.37,19.37,34200.0,18.5727,18.5727,18.5727,18.5727,34200.0
2016-12-23 15:00:00,19.38,19.38,19.37,19.38,213580.0,18.5823,18.5823,18.5727,18.5823,213580.0
2016-12-23 15:05:00,19.38,19.38,19.38,19.38,14600.0,18.5823,18.5823,18.5823,18.5823,14600.0
2016-12-23 15:10:00,19.38,19.38,19.37,19.37,17908.0,18.5823,18.5823,18.5727,18.5727,17908.0
2016-12-23 15:15:00,19.37,19.38,19.37,19.38,20524.0,18.5727,18.5823,18.5727,18.5823,20524.0
2016-12-23 15:20:00,19.37,19.38,19.37,19.38,57340.0,18.5727,18.5823,18.5727,18.5823,57340.0
2016-12-23 15:25:00,19.38,19.38,19.36,19.37,79300.0,18.5823,18.5823,18.5631,18.5727,79300.0
2016-12-23 15:30:00,19.37,19.37,19.37,19.37,24380.0,18.5727,18.5727,18.5727,18.5727,24380.0
2016-12-23 15:35:00,19.37,19.38,19.37,19.37,24064.0,18.5727,18.5823,18.5727,18.5727,24064.0
2016-12-23 15:40:00,19.37,19.4,19.37,19.39,136172.0,18.5727,18.6015,18.5727,18.5919,136172.0
2016-12-23 15:45:00,19.39,19.39,19.38,19.38,64632.0,18.5919,18.5919,18.5823,18.5823,64632.0
2016-12-23 15:50:00,19.38,19.4,19.38,19.4,52440.0,18.5823,18.6015,18.5823,18.6015,52440.0
2016-12-23 15:55:00,19.4,19.41,19.39,19.4,258256.0,18.6015,18.6111,18.5919,18.6015,258256.0
2016-12-27 09:30:00,19.46,19.5,19.46,19.5,858160.0,18.659,18.6974,18.659,18.6974,858160.0
2016-12-27 09:35:00,19.49,19.52,19.49,19.52,264176.0,18.6878,18.7165,18.6878,18.7165,264176.0
2016-12-27 09:40:00,19.52,19.53,19.51,19.52,121744.0,18.7165,18.7261,18.707,18.7165,121744.0
2016-12-27 09:45:00,19.52,19.58,19.52,19.57,412856.0,18.7165,18.7741,18.7165,18.7645,412856.0
2016-12-27 09:50:00,19.57,19.58,19.57,19.57,293184.0,18.7645,18.7741,18.7645,18.7645,293184.0
2016-12-27 09:55:00,19.57,19.58,19.56,19.56,93616.0,18.7645,18.7741,18.7549,18.7549,93616.0
2016-12-27 10:00:00,19.56,19.58,19.56,19.56,159896.0,18.7549,18.7741,18.7549,18.7549,159896.0
2016-12-27 10:05:00,19.56,19.58,19.56,19.58,278144.0,18.7549,18.7741,18.7549,18.7741,278144.0
2016-12-27 10:10:00,19.58,19.58,19.56,19.56,83216.0,18.7741,18.7741,18.7549,18.7549,83216.0
2016-12-27 10:15:00,19.56,19.56,19.56,19.56,61200.0,18.7549,18.7549,18.7549,18.7549,61200.0
2016-12-27 10:20:00,19.56,19.56,19.56,19.56,63840.0,18.7549,18.7549,18.7549,18.7549,63840.0
2016-12-27 10:25:00,19.56,19.57,19.56,19.56,73560.0,18.7549,18.7645,18.7549,18.7549,73560.0
2016-12-27 10:30:00,19.56,19.57,19.56,19.56,206888.0,18.7549,18.7645,18.7549,18.7549,206888.0
2016-12-27 10:35:00,19.56,19.56,19.56,19.56,85664.0,18.7549,18.7549,18.7549,18.7549,85664.0
2016-12-27 10:40:00,19.56,19.57,19.56,19.56,54064.0,18.7549,18.7645,18.7549,18.7549,54064.0
2016-12-27 10:45:00,19.56,19.56,19.56,19.56,34880.0,18.7549,18.7549,18.7549,18.7549,34880.0
2016-12-27 10:50:00,19.56,19.56,19.55,19.56,110544.0,18.7549,18.7549,18.7453,18.7549,110544.0
2016-12-27 10:55:00,19.56,19.56,19.55,19.56,43408.0,18.7549,18.7549,18.7453,18.7549,43408.0
2016-12-27 11:00:00,19.56,19.57,19.56,19.57,69864.0,18.7549,18.7645,18.7549,18.7645,69864.0
2016-12-27 11:05:00,19.56,19.56,19.54,19.55,128776.0,18.7549,18.7549,18.7357,18.7453,128776.0
2016-12-27 11:10:00,19.55,19.55,19.54,19.54,23128.0,18.7453,18.7453,18.7357,18.7357,23128.0
2016-12-27 11:15:00,19.54,19.54,19.53,19.53,59696.0,18.7357,18.7357,18.7261,18.7261,59696.0
2016-12-27 11:20:00,19.53,19.53,19.53,19.53,69328.0,18.7261,18.7261,18.7261,18.7261,69328.0
2016-12-27 11:25:00,19.53,19.54,19.53,19.54,110640.0,18.7261,18.7357,18.7261,18.7357,110640.0
2016-12-27 11:30:00,19.54,19.55,19.54,19.54,132392.0,18.7357,18.7453,18.7357,18.7357,132392.0
2016-12-27 11:35:00,19.54,19.55,19.54,19.54,8160.0,18.7357,18.7453,18.7357,18.7357,8160.0
2016-12-27 11:40:00,19.54,19.54,19.53,19.54,9832.0,18.7357,18.7357,18.7261,18.7357,9832.0
2016-12-27 11:45:00,19.54,19.54,19.52,19.53,68240.0,18.7357,18.7357,18.7165,18.7261,68240.0
2016-12-27 11:50:00,19.53,19.53,19.52,19.52,89008.0,18.7261,18.7261,18.7165,18.7165,89008.0
2016-12-27 11:55:00,19.52,19.52,19.51,19.52,132592.0,18.7165,18.7165,18.707,18.7165,132592.0
2016-12-27 12:00:00,19.52,19.52,19.51,19.51,58640.0,18.7165,18.7165,18.707,18.707,58640.0
2016-12-27 12:05:00,19.51,19.52,19.51,19.52,38880.0,18.707,18.7165,18.707,18.7165,38880.0
2016-12-27 12:10:00,19.51,19.52,19.5,19.5,134240.0,18.707,18.7165,18.6974,18.6974,134240.0
2016-12-27 12:15:00,19.5,19.51,19.5,19.51,2324672.0,18.6974,18.707,18.6974,18.707,2324672.0
2016-12-27 12:20:00,19.51,19.51,19.5,19.5,76248.0,18.707,18.707,18.6974,18.6974,76248.0
2016-12-27 12:25:00,19.5,19.51,19.5,19.51,40000.0,18.6974,18.707,18.6974,18.707,40000.0
2016-12-27 12:30:00,19.5,19.51,19.5,19.51,61200.0,18.6974,18.707,18.6974,18.707,61200.0
2016-12-27 12:35:00,19.51,19.51,19.5,19.51,1909416.0,18.707,18.707,18.6974,18.707,1909416.0
2016-12-27 12:40:00,19.51,19.52,19.5,19.52,313824.0,18.707,18.7165,18.6974,18.7165,313824.0
2016-12-27 12:45:00,19.52,19.52,19.51,19.52,191336.0,18.7165,18.7165,18.707,18.7165,191336.0
2016-12-27 12:50:00,19.52,19.52,19.52,19.52,17176.0,18.7165,18.7165,18.7165,18.7165,17176.0
2016-12-27 12:55:00,19.52,19.52,19.52,19.52,9720.0,18.7165,18.7165,18.7165,18.7165,9720.0
2016-12-27 13:00:00,19.52,19.52,19.52,19.52,292816.0,18.7165,18.7165,18.7165,18.7165,292816.0
2016-12-27 13:05:00,19.52,19.52,19.51,19.52,758912.0,18.7165,18.7165,18.707,18.7165,758912.0
2016-12-27 13:10:00,19.52,19.53,19.52,19.53,138400.0,18.7165,18.7261,18.7165,18.7261,138400.0
2016-12-27 13:15:00,19.53,19.53,19.52,19.52,175384.0,18.7261,18.7261,18.7165,18.7165,175384.0
2016-12-27 13:20:00,19.52,19.53,19.52,19.53,86000.0,18.7165,18.7261,18.7165,18.7261,86000.0
2016-12-27 13:25:00,19.53,19.53,19.52,19.53,265384.0,18.7261,18.7261,18.7165,18.7261,265384.0
2016-12-27 13:30:00,19.53,19.54,19.53,19.53,16000.0,18.7261,18.7357,18.7261,18.7261,16000.0
2016-12-27 13:35:00,19.53,19.54,19.53,19.54,17552.0,18.7261,18.7357,18.7261,18.7357,17552.0
2016-12-27 13:40:00,19.54,19.54,19.53,19.53,101592.0,18.7357,18.7357,18.7261,18.7261,101592.0
2016-12-27 13:45:00,19.54,19.54,19.53,19.53,87848.0,18.7357,18.7357,18.7261,18.7261,87848.0
2016-12-27 13:50:00,19.53,19.54,19.52,19.52,397600.0,18.7261,18.7357,18.7165,18.7165,397600.0
2016-12-27 13:55:00,19.52,19.53,19.52,19.53,376360.0,18.7165,18.7261,18.7165,18.7261,376360.0
2016-12-27 14:00:00,19.53,19.53,19.51,19.52,456840.0,18.7261,18.7261,18.707,18.7165,456840.0
2016-12-27 14:05:00,19.52,19.53,19.51,19.52,525280.0,18.7165,18.7261,18.707,18.7165,525280.0
2016-12-27 14:10:00,19.53,19.53,19.52,19.53,8240.0,18.7261,18.7261,18.7165,18.7261,8240.0
2016-12-27 14:15:00,19.53,19.54,19.53,19.54,34856.0,18.7261,18.7357,18.7261,18.7357,34856.0
2016-12-27 14:20:00,19.54,19.54,19.54,19.54,29728.0,18.7357,18.7357,18.7357,18.7357,29728.0
2016-12-27 14:25:00,19.54,19.54,19.54,19.54,48992.0,18.7357,18.7357,18.7357,18.7357,48992.0
2016-12-27 14:30:00,19.54,19.54,19.53,19.53,441600.0,18.7357,18.7357,18.7261,18.7261,441600.0
2016-12-27 14:35:00,19.53,19.54,19.53,19.54,177616.0,18.7261,18.7357,18.7261,18.7357,177616.0
2016-12-27 14:40:00,19.54,19.54,19.53,19.54,181240.0,18.7357,18.7357,18.7261,18.7357,181240.0
2016-12-27 14:45:00,19.54,19.55,19.53,19.54,181672.0,18.7357,18.7453,18.7261,18.7357,181672.0
2016-12-27 14:50:00,19.54,19.54,19.53,19.53,34808.0,18.7357,18.7357,18.7261,18.7261,34808.0
2016-12-27 14:55:00,19.53,19.53,19.52,19.52,523688.0,18.7261,18.7261,18.7165,18.7165,523688.0
2016-12-27 15:00:00,19.52,19.54,19.52,19.54,576352.0,18.7165,18.7357,18.7165,18.7357,576352.0
2016-12-27 15:05:00,19.54,19.54,19.53,19.53,139096.0,18.7357,18.7357,18.7261,18.7261,139096.0
2016-12-27 15:10:00,19.53,19.53,19.51,19.52,552984.0,18.7261,18.7261,18.707,18.7165,552984.0
2016-12-27 15:15:00,19.52,19.52,19.52,19.52,568056.0,18.7165,18.7165,18.7165,18.7165,568056.0
2016-12-27 15:20:00,19.52,19.53,19.51,19.52,1136056.0,18.7165,18.7261,18.707,18.7165,1136056.0
2016-12-27 15:25:00,19.52,19.52,19.52,19.52,491456.0,18.7165,18.7165,18.7165,18.7165,491456.0
2016-12-27 15:30:00,19.52,19.52,19.5,19.51,716312.0,18.7165,18.7165,18.6974,18.707,716312.0
2016-12-27 15:35:00,19.51,19.51,19.51,19.51,117544.0,18.707,18.707,18.707,18.707,117544.0
2016-12-27 15:40:00,19.51,19.52,19.51,19.52,593960.0,18.707,18.7165,18.707,18.7165,593960.0
2016-12-27 15:45:00,19.52,19.52,19.49,19.49,2116072.0,18.7165,18.7165,18.6878,18.6878,2116072.0
2016-12-27 15:50:00,19.5,19.5,19.5,19.5,301016.0,18.6974,18.6974,18.6974,18.6974,301016.0
2016-12-27 15:55:00,19.5,19.5,19.48,19.5,433496.0,18.6974,18.6974,18.6782,18.6974,433496.0
2016-12-28 09:30:00,19.55,19.55,19.54,19.54,199140.0,18.7453,18.7453,18.7357,18.7357,199140.0
2016-12-28 09:35:00,19.54,19.55,19.51,19.52,136340.0,18.7357,18.7453,18.707,18.7165,136340.0
2016-12-28 09:40:00,19.51,19.51,19.45,19.46,295296.0,18.707,18.707,18.6494,18.659,295296.0
2016-12-28 09:45:00,19.46,19.47,19.44,19.45,126364.0,18.659,18.6686,18.6398,18.6494,126364.0
2016-12-28 09:50:00,19.44,19.45,19.39,19.4,186528.0,18.6398,18.6494,18.5919,18.6015,186528.0
2016-12-28 09:55:00,19.39,19.4,19.37,19.38,792344.0,18.5919,18.6015,18.5727,18.5823,792344.0
2016-12-28 10:00:00,19.38,19.38,19.35,19.38,483920.0,18.5823,18.5823,18.5535,18.5823,483920.0
2016-12-28 10:05:00,19.38,19.39,19.37,19.37,140324.0,18.5823,18.5919,18.5727,18.5727,140324.0
2016-12-28 10:10:00,19.37,19.37,19.34,19.36,230936.0,18.5727,18.5727,18.5439,18.5631,230936.0
2016-12-28 10:15:00,19.36,19.38,19.36,19.36,159480.0,18.5631,18.5823,18.5631,18.5631,159480.0
2016-12-28 10:20:00,19.36,19.37,19.35,19.37,102572.0,18.5631,18.5727,18.5535,18.5727,102572.0
2016-12-28 10:25:00,19.36,19.38,19.36,19.37,159576.0,18.5631,18.5823,18.5631,18.5727,159576.0
2016-12-28 10:30:00,19.37,19.39,19.36,19.38,106292.0,18.5727,18.5919,18.5631,18.5823,106292.0
2016-12-28 10:35:00,19.38,19.38,19.36,19.37,98868.0,18.5823,18.5823,18.5631,18.5727,98868.0
2016-12-28 10:40:00,19.38,19.38,19.36,19.36,133440.0,18.5823,18.5823,18.5631,18.5631,133440.0
2016-12-28 10:45:00,19.36,19.37,19.36,19.36,34640.0,18.5631,18.5727,18.5631,18.5631,34640.0
2016-12-28 10:50:00,19.36,19.36,19.35,19.35,133728.0,18.5631,18.5631,18.5535,18.5535,133728.0
2016-12-28 10:55:00,19.35,19.36,19.35,19.36,34200.0,18.5535,18.5631,18.5535,18.5631,34200.0
2016-12-28 11:00:00,19.36,19.38,19.36,19.38,98000.0,18.5631,18.5823,18.5631,18.5823,98000.0
2016-12-28 11:05:00,19.38,19.38,19.36,19.36,21400.0,18.5823,18.5823,18.5631,18.5631,21400.0
2016-12-28 11:10:00,19.37,19.38,19.37,19.38,16000.0,18.5727,18.5823,18.5727,18.5823,16000.0
2016-12-28 11:15:00,19.37,19.37,19.37,19.37,37660.0,18.5727,18.5727,18.5727,18.5727,37660.0
2016-12-28 11:20:00,19.37,19.4,19.37,19.4,35600.0,18.5727,18.6015,18.5727,18.6015,35600.0
2016-12-28 11:25:00,19.4,19.41,19.39,19.41,42400.0,18.6015,18.6111,18.5919,18.6111,42400.0
2016-12-28 11:30:00,19.41,19.41,19.4,19.41,6400.0,18.6111,18.6111,18.6015,18.6111,6400.0
2016-12-28 11:35:00,19.4,19.4,19.4,19.4,46540.0,18.6015,18.6015,18.6015,18.6015,46540.0
2016-12-28 11:40:00,19.4,19.4,19.39,19.4,20100.0,18.6015,18.6015,18.5919,18.6015,20100.0
2016-12-28 11:45:00,19.4,19.4,19.39,19.39,21084.0,18.6015,18.6015,18.5919,18.5919,21084.0
2016-12-28 11:50:00,19.39,19.39,19.38,19.38,25064.0,18.5919,18.5919,18.5823,18.5823,25064.0
2016-12-28 11:55:00,19.38,19.38,19.36,19.36,181468.0,18.5823,18.5823,18.5631,18.5631,181468.0
2016-12-28 12:00:00,19.35,19.35,19.31,19.31,438260.0,18.5535,18.5535,18.5152,18.5152,438260.0
2016-12-28 12:05:00,19.31,19.32,19.3,19.31,192604.0,18.5152,18.5248,18.5056,18.5152,192604.0
2016-12-28 12:10:00,19.3,19.31,19.27,19.27,630888.0,18.5056,18.5152,18.4768,18.4768,630888.0
2016-12-28 12:15:00,19.27,19.28,19.26,19.27,86152.0,18.4768,18.4864,18.4672,18.4768,86152.0
2016-12-28 12:20:00,19.27,19.27,19.25,19.26,116552.0,18.4768,18.4768,18.4577,18.4672,116552.0
2016-12-28 12:25:00,19.26,19.28,19.26,19.28,311872.0,18.4672,18.4864,18.4672,18.4864,311872.0
2016-12-28 12:30:00,19.28,19.28,19.25,19.25,361860.0,18.4864,18.4864,18.4577,18.4577,361860.0
2016-12-28 12:35:00,19.25,19.27,19.25,19.25,307936.0,18.4577,18.4768,18.4577,18.4577,307936.0
2016-12-28 12:40:00,19.25,19.26,19.22,19.22,460524.0,18.4577,18.4672,18.4289,18.4289,460524.0
2016-12-28 12:45:00,19.22,19.23,19.21,19.23,140060.0,18.4289,18.4385,18.4193,18.4385,140060.0
2016-12-28 12:50:00,19.23,19.25,19.23,19.25,64540.0,18.4385,18.4577,18.4385,18.4577,64540.0
2016-12-28 12:55:00,19.25,19.25,19.24,19.25,267860.0,18.4577,18.4577,18.4481,18.4577,267860.0
2016-12-28 13:00:00,19.25,19.26,19.24,19.25,223032.0,18.4577,18.4672,18.4481,18.4577,223032.0
2016-12-28 13:05:00,19.25,19.25,19.23,19.25,81328.0,18.4577,18.4577,18.4385,18.4577,81328.0
2016-12-28 13:10:00,19.25,19.26,19.25,19.26,26884.0,18.4577,18.4672,18.4577,18.4672,26884.0
2016-12-28 13:15:00,19.25,19.25,19.24,19.24,22120.0,18.4577,18.4577,18.4481,18.4481,22120.0
2016-12-28 13:20:00,19.24,19.26,19.24,19.26,136000.0,18.4481,18.4672,18.4481,18.4672,136000.0
2016-12-28 13:25:00,19.26,19.27,19.24,19.25,51452.0,18.4672,18.4768,18.4481,18.4577,51452.0
2016-12-28 13:30:00,19.25,19.26,19.25,19.25,51240.0,18.4577,18.4672,18.4577,18.4577,51240.0
2016-12-28 13:35:00,19.25,19.25,19.25,19.25,24576.0,18.4577,18.4577,18.4577,18.4577,24576.0
2016-12-28 13:40:00,19.25,19.25,19.24,19.24,36724.0,18.4577,18.4577,18.4481,18.4481,36724.0
2016-12-28 13:45:00,19.24,19.24,19.23,19.23,58152.0,18.4481,18.4481,18.4385,18.4385,58152.0
2016-12-28 13:50:00,19.23,19.24,19.22,19.22,148488.0,18.4385,18.4481,18.4289,18.4289,148488.0
2016-12-28 13:55:00,19.22,19.23,19.21,19.22,72972.0,18.4289,18.4385,18.4193,18.4289,72972.0
2016-12-28 14:00:00,19.22,19.24,19.22,19.24,69116.0,18.4289,18.4481,18.4289,18.4481,69116.0
2016-12-28 14:05:00,19.23,19.24,19.23,19.24,36408.0,18.4385,18.4481,18.4385,18.4481,36408.0
2016-12-28 14:10:00,19.24,19.24,19.21,19.21,401720.0,18.4481,18.4481,18.4193,18.4193,401720.0
2016-12-28 14:15:00,19.21,19.21,19.18,19.2,407268.0,18.4193,18.4193,18.3905,18.4097,407268.0
2016-12-28 14:20:00,19.2,19.2,19.18,19.18,56600.0,18.4097,18.4097,18.3905,18.3905,56600.0
2016-12-28 14:25:00,19.19,19.21,19.18,19.21,376028.0,18.4001,18.4193,18.3905,18.4193,376028.0
2016-12-28 14:30:00,19.21,19.22,19.21,19.22,70052.0,18.4193,18.4289,18.4193,18.4289,70052.0
2016-12-28 14:35:00,19.21,19.22,19.21,19.21,50980.0,18.4193,18.4289,18.4193,18.4193,50980.0
2016-12-28 14:40:00,19.21,19.21,19.2,19.21,24952.0,18.4193,18.4193,18.4097,18.4193,24952.0
2016-12-28 14:45:00,19.2,19.21,19.2,19.2,41724.0,18.4097,18.4193,18.4097,18.4097,41724.0
2016-12-28 14:50:00,19.19,19.2,19.18,19.2,88992.0,18.4001,18.4097,18.3905,18.4097,88992.0
2016-12-28 14:55:00,19.2,19.22,19.2,19.22,43948.0,18.4097,18.4289,18.4097,18.4289,43948.0
2016-12-28 15:00:00,19.21,19.23,19.21,19.23,446180.0,18.4193,18.4385,18.4193,18.4385,446180.0
2016-12-28 15:05:00,19.23,19.24,19.21,19.22,51400.0,18.4385,18.4481,18.4193,18.4289,51400.0
2016-12-28 15:10:00,19.21,19.22,19.2,19.21,44992.0,18.4193,18.4289,18.4097,18.4193,44992.0
2016-12-28 15:15:00,19.22,19.23,19.2,19.2,83712.0,18.4289,18.4385,18.4097,18.4097,83712.0
2016-12-28 15:20:00,19.2,19.22,19.2,19.22,36400.0,18.4097,18.4289,18.4097,18.4289,36400.0
2016-12-28 15:25:00,19.22,19.22,19.2,19.21,78236.0,18.4289,18.4289,18.4097,18.4193,78236.0
2016-12-28 15:30:00,19.21,19.21,19.19,19.21,195924.0,18.4193,18.4193,18.4001,18.4193,195924.0
2016-12-28 15:35:00,19.2,19.21,19.18,19.19,85004.0,18.4097,18.4193,18.3905,18.4001,85004.0
2016-12-28 15:40:00,19.19,19.19,19.16,19.17,271324.0,18.4001,18.4001,18.3714,18.3809,271324.0
2016-12-28 15:45:00,19.17,19.2,19.17,19.18,118972.0,18.3809,18.4097,18.3809,18.3905,118972.0
2016-12-28 15:50:00,19.18,19.2,19.17,19.19,247316.0,18.3905,18.4097,18.3809,18.4001,247316.0
2016-12-28 15:55:00,19.19,19.2,19.16,19.19,471708.0,18.4001,18.4097,18.3714,18.4001,471708.0
2016-12-29 09:30:00,19.2,19.25,19.2,19.25,270552.0,18.4097,18.4577,18.4097,18.4577,270552.0
2016-12-29 09:35:00,19.25,19.26,19.24,19.25,114956.0,18.4577,18.4672,18.4481,18.4577,114956.0
2016-12-29 09:40:00,19.26,19.26,19.23,19.23,89820.0,18.4672,18.4672,18.4385,18.4385,89820.0
2016-12-29 09:45:00,19.23,19.23,19.18,19.18,157736.0,18.4385,18.4385,18.3905,18.3905,157736.0
2016-12-29 09:50:00,19.18,19.2,19.18,19.2,98640.0,18.3905,18.4097,18.3905,18.4097,98640.0
2016-12-29 09:55:00,19.21,19.21,19.2,19.21,128732.0,18.4193,18.4193,18.4097,18.4193,128732.0
2016-12-29 10:00:00,19.21,19.24,19.21,19.24,172008.0,18.4193,18.4481,18.4193,18.4481,172008.0
2016-12-29 10:05:00,19.23,19.23,19.19,19.21,55248.0,18.4385,18.4385,18.4001,18.4193,55248.0
2016-12-29 10:10:00,19.2,19.21,19.19,19.21,49624.0,18.4097,18.4193,18.4001,18.4193,49624.0
2016-12-29 10:15:00,19.21,19.23,19.21,19.22,211840.0,18.4193,18.4385,18.4193,18.4289,211840.0
2016-12-29 10:20:00,19.22,19.23,19.21,19.21,55704.0,18.4289,18.4385,18.4193,18.4193,55704.0
2016-12-29 10:25:00,19.22,19.24,19.21,19.22,47204.0,18.4289,18.4481,18.4193,18.4289,47204.0
2016-12-29 10:30:00,19.23,19.23,19.21,19.22,218580.0,18.4385,18.4385,18.4193,18.4289,218580.0
2016-12-29 10:35:00,19.22,19.22,19.2,19.2,59636.0,18.4289,18.4289,18.4097,18.4097,59636.0
2016-12-29 10:40:00,19.2,19.2,19.18,19.19,42484.0,18.4097,18.4097,18.3905,18.4001,42484.0
2016-12-29 10:45:00,19.18,19.19,19.16,19.16,85796.0,18.3905,18.4001,18.3714,18.3714,85796.0
2016-12-29 10:50:00,19.16,19.17,19.15,19.17,122688.0,18.3714,18.3809,18.3618,18.3809,122688.0
2016-12-29 10:55:00,19.17,19.18,19.16,19.16,38272.0,18.3809,18.3905,18.3714,18.3714,38272.0
2016-12-29 11:00:00,19.16,19.17,19.15,19.15,226096.0,18.3714,18.3809,18.3618,18.3618,226096.0
2016-12-29 11:05:00,19.15,19.17,19.15,19.16,97320.0,18.3618,18.3809,18.3618,18.3714,97320.0
2016-12-29 11:10:00,19.16,19.17,19.15,19.16,49876.0,18.3714,18.3809,18.3618,18.3714,49876.0
2016-12-29 11:15:00,19.16,19.17,19.14,19.16,51188.0,18.3714,18.3809,18.3522,18.3714,51188.0
2016-12-29 11:20:00,19.16,19.16,19.15,19.16,81808.0,18.3714,18.3714,18.3618,18.3714,81808.0
2016-12-29 11:25:00,19.16,19.17,19.16,19.17,81380.0,18.3714,18.3809,18.3714,18.3809,81380.0
2016-12-29 11:30:00,19.17,19.17,19.16,19.17,31312.0,18.3809,18.3809,18.3714,18.3809,31312.0
2016-12-29 11:35:00,19.17,19.18,19.17,19.17,31112.0,18.3809,18.3905,18.3809,18.3809,31112.0
2016-12-29 11:40:00,19.16,19.16,19.15,19.16,24836.0,18.3714,18.3714,18.3618,18.3714,24836.0
2016-12-29 11:45:00,19.15,19.16,19.15,19.15,12800.0,18.3618,18.3714,18.3618,18.3618,12800.0
2016-12-29 11:50:00,19.15,19.15,19.12,19.13,151992.0,18.3618,18.3618,18.333,18.3426,151992.0
2016-12-29 11:55:00,19.13,19.14,19.13,19.13,74840.0,18.3426,18.3522,18.3426,18.3426,74840.0
2016-12-29 12:00:00,19.13,19.14,19.13,19.13,54352.0,18.3426,18.3522,18.3426,18.3426,54352.0
2016-12-29 12:05:00,19.13,19.13,19.1,19.11,71796.0,18.3426,18.3426,18.3138,18.3234,71796.0
2016-12-29 12:10:00,19.11,19.11,19.09,19.1,227524.0,18.3234,18.3234,18.3042,18.3138,227524.0
2016-12-29 12:15:00,19.1,19.13,19.1,19.12,214212.0,18.3138,18.3426,18.3138,18.333,214212.0
2016-12-29 12:20:00,19.11,19.13,19.11,19.13,65092.0,18.3234,18.3426,18.3234,18.3426,65092.0
2016-12-29 12:25:00,19.13,19.15,19.12,19.14,60868.0,18.3426,18.3618,18.333,18.3522,60868.0
2016-12-29 12:30:00,19.15,19.15,19.13,19.13,21808.0,18.3618,18.3618,18.3426,18.3426,21808.0
2016-12-29 12:35:00,19.13,19.14,19.13,19.13,23800.0,18.3426,18.3522,18.3426,18.3426,23800.0
2016-12-29 12:40:00,19.14,19.15,19.14,19.14,22700.0,18.3522,18.3618,18.3522,18.3522,22700.0
2016-12-29 12:45:00,19.14,19.16,19.14,19.16,43984.0,18.3522,18.3714,18.3522,18.3714,43984.0
2016-12-29 12:50:00,19.16,19.17,19.16,19.16,82300.0,18.3714,18.3809,18.3714,18.3714,82300.0
2016-12-29 12:55:00,19.16,19.16,19.14,19.14,14400.0,18.3714,18.3714,18.3522,18.3522,14400.0
2016-12-29 13:00:00,19.14,19.14,19.13,19.13,19024.0,18.3522,18.3522,18.3426,18.3426,19024.0
2016-12-29 13:05:00,19.14,19.14,19.13,19.13,22716.0,18.3522,18.3522,18.3426,18.3426,22716.0
2016-12-29 13:10:00,19.13,19.14,19.13,19.13,65532.0,18.3426,18.3522,18.3426,18.3426,65532.0
2016-12-29 13:15:00,19.14,19.14,19.13,19.14,19120.0,18.3522,18.3522,18.3426,18.3522,19120.0
2016-12-29 13:20:00,19.14,19.14,19.13,19.13,47120.0,18.3522,18.3522,18.3426,18.3426,47120.0
2016-12-29 13:25:00,19.13,19.14,19.13,19.14,52368.0,18.3426,18.3522,18.3426,18.3522,52368.0
2016-12-29 13:30:00,19.14,19.14,19.12,19.12,36280.0,18.3522,18.3522,18.333,18.333,36280.0
2016-12-29 13:35:00,19.12,19.12,19.11,19.11,50660.0,18.333,18.333,18.3234,18.3234,50660.0
2016-12-29 13:40:00,19.11,19.11,19.11,19.11,4408.0,18.3234,18.3234,18.3234,18.3234,4408.0
2016-12-29 13:45:00,19.11,19.11,19.11,19.11,38016.0,18.3234,18.3234,18.3234,18.3234,38016.0
2016-12-29 13:50:00,19.11,19.13,19.11,19.13,56656.0,18.3234,18.3426,18.3234,18.3426,56656.0
2016-12-29 13:55:00,19.12,19.14,19.11,19.14,63056.0,18.333,18.3522,18.3234,18.3522,63056.0
2016-12-29 14:00:00,19.14,19.18,19.14,19.18,183240.0,18.3522,18.3905,18.3522,18.3905,183240.0
2016-12-29 14:05:00,19.17,19.18,19.17,19.18,49584.0,18.3809,18.3905,18.3809,18.3905,49584.0
2016-12-29 14:10:00,19.18,19.18,19.17,19.17,135680.0,18.3905,18.3905,18.3809,18.3809,135680.0
2016-12-29 14:15:00,19.17,19.18,19.17,19.18,15600.0,18.3809,18.3905,18.3809,18.3905,15600.0
2016-12-29 14:20:00,19.17,19.19,19.17,19.18,20380.0,18.3809,18.4001,18.3809,18.3905,20380.0
2016-12-29 14:25:00,19.18,19.18,19.16,19.17,79400.0,18.3905,18.3905,18.3714,18.3809,79400.0
2016-12-29 14:30:00,19.17,19.17,19.14,19.14,29656.0,18.3809,18.3809,18.3522,18.3522,29656.0
2016-12-29 14:35:00,19.14,19.16,19.14,19.16,74040.0,18.3522,18.3714,18.3522,18.3714,74040.0
2016-12-29 14:40:00,19.15,19.16,19.14,19.16,56296.0,18.3618,18.3714,18.3522,18.3714,56296.0
2016-12-29 14:45:00,19.16,19.18,19.16,19.16,73164.0,18.3714,18.3905,18.3714,18.3714,73164.0
2016-12-29 14:50:00,19.16,19.17,19.16,19.17,52604.0,18.3714,18.3809,18.3714,18.3809,52604.0
2016-12-29 14:55:00,19.17,19.17,19.16,19.16,6800.0,18.3809,18.3809,18.3714,18.3714,6800.0
2016-12-29 15:00:00,19.16,19.17,19.16,19.16,41828.0,18.3714,18.3809,18.3714,18.3714,41828.0
2016-12-29 15:05:00,19.16,19.16,19.15,19.15,35872.0,18.3714,18.3714,18.3618,18.3618,35872.0
2016-12-29 15:10:00,19.15,19.16,19.15,19.16,35204.0,18.3618,18.3714,18.3618,18.3714,35204.0
2016-12-29 15:15:00,19.16,19.17,19.16,19.16,28000.0,18.3714,18.3809,18.3714,18.3714,28000.0
2016-12-29 15:20:00,19.16,19.17,19.16,19.16,14244.0,18.3714,18.3809,18.3714,18.3714,14244.0
2016-12-29 15:25:00,19.17,19.17,19.16,19.16,48800.0,18.3809,18.3809,18.3714,18.3714,48800.0
2016-12-29 15:30:00,19.16,19.17,19.15,19.16,49964.0,18.3714,18.3809,18.3618,18.3714,49964.0
2016-12-29 15:35:00,19.16,19.16,19.14,19.15,96924.0,18.3714,18.3714,18.3522,18.3618,96924.0
2016-12-29 15:40:00,19.15,19.16,19.15,19.15,65752.0,18.3618,18.3714,18.3618,18.3618,65752.0
2016-12-29 15:45:00,19.15,19.16,19.15,19.15,23600.0,18.3618,18.3714,18.3618,18.3618,23600.0
2016-12-29 15:50:00,19.15,19.17,19.15,19.15,114224.0,18.3618,18.3809,18.3618,18.3618,114224.0
2016-12-29 15:55:00,19.15,19.17,19.15,19.17,318276.0,18.3618,18.3809,18.3618,18.3809,318276.0
2016-12-30 09:30:00,19.24,19.25,19.15,19.15,164040.0,18.4481,18.4577,18.3618,18.3618,164040.0
2016-12-30 09:35:00,19.16,19.18,19.13,19.14,159820.0,18.3714,18.3905,18.3426,18.3522,159820.0
2016-12-30 09:40:00,19.13,19.16,19.12,19.13,289760.0,18.3426,18.3714,18.333,18.3426,289760.0
2016-12-30 09:45:00,19.12,19.16,19.12,19.14,66916.0,18.333,18.3714,18.333,18.3522,66916.0
2016-12-30 09:50:00,19.15,19.15,19.11,19.13,132056.0,18.3618,18.3618,18.3234,18.3426,132056.0
2016-12-30 09:55:00,19.12,19.13,19.07,19.08,316172.0,18.333,18.3426,18.2851,18.2946,316172.0
2016-12-30 10:00:00,19.07,19.08,19.05,19.06,133428.0,18.2851,18.2946,18.2659,18.2755,133428.0
2016-12-30 10:05:00,19.06,19.09,19.06,19.08,89600.0,18.2755,18.3042,18.2755,18.2946,89600.0
2016-12-30 10:10:00,19.08,19.09,19.07,19.09,71000.0,18.2946,18.3042,18.2851,18.3042,71000.0
2016-12-30 10:15:00,19.09,19.09,19.07,19.07,110224.0,18.3042,18.3042,18.2851,18.2851,110224.0
2016-12-30 10:20:00,19.07,19.08,19.04,19.05,133464.0,18.2851,18.2946,18.2563,18.2659,133464.0
2016-12-30 10:25:00,19.05,19.06,19.04,19.04,52792.0,18.2659,18.2755,18.2563,18.2563,52792.0
2016-12-30 10:30:00,19.05,19.08,19.04,19.08,75312.0,18.2659,18.2946,18.2563,18.2946,75312.0
2016-12-30 10:35:00,19.08,19.09,19.07,19.07,70380.0,18.2946,18.3042,18.2851,18.2851,70380.0
2016-12-30 10:40:00,19.07,19.08,19.06,19.06,27172.0,18.2851,18.2946,18.2755,18.2755,27172.0
2016-12-30 10:45:00,19.06,19.07,19.05,19.07,57600.0,18.2755,18.2851,18.2659,18.2851,57600.0
2016-12-30 10:50:00,19.07,19.08,19.07,19.07,79200.0,18.2851,18.2946,18.2851,18.2851,79200.0
2016-12-30 10:55:00,19.08,19.09,19.08,19.09,82388.0,18.2946,18.3042,18.2946,18.3042,82388.0
2016-12-30 11:00:00,19.09,19.09,19.09,19.09,35480.0,18.3042,18.3042,18.3042,18.3042,35480.0
2016-12-30 11:05:00,19.09,19.09,19.07,19.07,64196.0,18.3042,18.3042,18.2851,18.2851,64196.0
2016-12-30 11:10:00,19.07,19.07,19.07,19.07,41328.0,18.2851,18.2851,18.2851,18.2851,41328.0
2016-12-30 11:15:00,19.08,19.09,19.08,19.08,25688.0,18.2946,18.3042,18.2946,18.2946,25688.0
2016-12-30 11:20:00,19.08,19.1,19.08,19.1,33256.0,18.2946,18.3138,18.2946,18.3138,33256.0
2016-12-30 11:25:00,19.1,19.12,19.1,19.11,51760.0,18.3138,18.333,18.3138,18.3234,51760.0
2016-12-30 11:30:00,19.1,19.12,19.1,19.12,181216.0,18.3138,18.333,18.3138,18.333,181216.0
2016-12-30 11:35:00,19.12,19.12,19.1,19.1,50400.0,18.333,18.333,18.3138,18.3138,50400.0
2016-12-30 11:40:00,19.1,19.13,19.1,19.13,57608.0,18.3138,18.3426,18.3138,18.3426,57608.0
2016-12-30 11:45:00,19.13,19.14,19.13,19.13,86604.0,18.3426,18.3522,18.3426,18.3426,86604.0
2016-12-30 11:50:00,19.12,19.14,19.12,19.12,75832.0,18.333,18.3522,18.333,18.333,75832.0
2016-12-30 11:55:00,19.12,19.12,19.11,19.11,22404.0,18.333,18.333,18.3234,18.3234,22404.0
2016-12-30 12:00:00,19.11,19.11,19.07,19.07,161600.0,18.3234,18.3234,18.2851,18.2851,161600.0
2016-12-30 12:05:00,19.07,19.08,19.07,19.08,84972.0,18.2851,18.2946,18.2851,18.2946,84972.0
2016-12-30 12:10:00,19.09,19.11,19.08,19.1,57172.0,18.3042,18.3234,18.2946,18.3138,57172.0
2016-12-30 12:15:00,19.1,19.11,19.08,19.09,34400.0,18.3138,18.3234,18.2946,18.3042,34400.0
2016-12-30 12:20:00,19.09,19.1,19.09,19.09,149368.0,18.3042,18.3138,18.3042,18.3042,149368.0
2016-12-30 12:25:00,19.09,19.09,19.08,19.08,76100.0,18.3042,18.3042,18.2946,18.2946,76100.0
2016-12-30 12:30:00,19.07,19.09,19.07,19.08,46000.0,18.2851,18.3042,18.2851,18.2946,46000.0
2016-12-30 12:35:00,19.08,19.08,19.06,19.06,105680.0,18.2946,18.2946,18.2755,18.2755,105680.0
2016-12-30 12:40:00,19.06,19.06,19.05,19.06,71800.0,18.2755,18.2755,18.2659,18.2755,71800.0
2016-12-30 12:45:00,19.06,19.06,19.04,19.05,40800.0,18.2755,18.2755,18.2563,18.2659,40800.0
2016-12-30 12:50:00,19.04,19.04,19.01,19.02,119556.0,18.2563,18.2563,18.2275,18.2371,119556.0
2016-12-30 12:55:00,19.02,19.04,19.02,19.03,126480.0,18.2371,18.2563,18.2371,18.2467,126480.0
2016-12-30 13:00:00,19.03,19.04,19.03,19.03,122572.0,18.2467,18.2563,18.2467,18.2467,122572.0
2016-12-30 13:05:00,19.03,19.03,19.02,19.02,19844.0,18.2467,18.2467,18.2371,18.2371,19844.0
2016-12-30 13:10:00,19.02,19.03,19.02,19.03,37940.0,18.2371,18.2467,18.2371,18.2467,37940.0
2016-12-30 13:15:00,19.03,19.06,19.03,19.06,18720.0,18.2467,18.2755,18.2467,18.2755,18720.0
2016-12-30 13:20:00,19.05,19.07,19.05,19.07,36792.0,18.2659,18.2851,18.2659,18.2851,36792.0
2016-12-30 13:25:00,19.07,19.07,19.05,19.05,30000.0,18.2851,18.2851,18.2659,18.2659,30000.0
2016-12-30 13:30:00,19.06,19.06,19.05,19.06,44264.0,18.2755,18.2755,18.2659,18.2755,44264.0
2016-12-30 13:35:00,19.06,19.07,19.05,19.05,37872.0,18.2755,18.2851,18.2659,18.2659,37872.0
2016-12-30 13:40:00,19.05,19.06,19.03,19.03,75788.0,18.2659,18.2755,18.2467,18.2467,75788.0
2016-12-30 13:45:00,19.03,19.04,19.02,19.03,63924.0,18.2467,18.2563,18.2371,18.2467,63924.0
2016-12-30 13:50:00,19.02,19.04,19.02,19.03,74720.0,18.2371,18.2563,18.2371,18.2467,74720.0
2016-12-30 13:55:00,19.03,19.03,19.01,19.01,24632.0,18.2467,18.2467,18.2275,18.2275,24632.0
2016-12-30 14:00:00,19.01,19.02,19.0,19.01,106696.0,18.2275,18.2371,18.2179,18.2275,106696.0
2016-12-30 14:05:00,19.01,19.01,19.0,19.0,62564.0,18.2275,18.2275,18.2179,18.2179,62564.0
2016-12-30 14:10:00,19.0,19.0,18.98,18.99,91732.0,18.2179,18.2179,18.1988,18.2084,91732.0
2016-12-30 14:15:00,18.99,19.0,18.99,19.0,224720.0,18.2084,18.2179,18.2084,18.2179,224720.0
2016-12-30 14:20:00,18.99,19.0,18.98,18.98,85828.0,18.2084,18.2179,18.1988,18.1988,85828.0
2016-12-30 14:25:00,18.99,18.99,18.97,18.97,172428.0,18.2084,18.2084,18.1892,18.1892,172428.0
2016-12-30 14:30:00,18.97,18.99,18.96,18.98,101832.0,18.1892,18.2084,18.1796,18.1988,101832.0
2016-12-30 14:35:00,18.98,19.0,18.98,19.0,51536.0,18.1988,18.2179,18.1988,18.2179,51536.0
2016-12-30 14:40:00,18.99,18.99,18.98,18.99,58260.0,18.2084,18.2084,18.1988,18.2084,58260.0
2016-12-30 14:45:00,18.98,18.99,18.93,18.93,284912.0,18.1988,18.2084,18.1508,18.1508,284912.0
2016-12-30 14:50:00,18.93,18.93,18.91,18.92,197092.0,18.1508,18.1508,18.1316,18.1412,197092.0
2016-12-30 14:55:00,18.91,18.93,18.9,18.93,201392.0,18.1316,18.1508,18.1221,18.1508,201392.0
2016-12-30 15:00:00,18.93,18.93,18.91,18.93,209096.0,18.1508,18.1508,18.1316,18.1508,209096.0
2016-12-30 15:05:00,18.93,18.95,18.92,18.94,71228.0,18.1508,18.17,18.1412,18.1604,71228.0
2016-12-30 15:10:00,18.94,18.97,18.93,18.97,219156.0,18.1604,18.1892,18.1508,18.1892,219156.0
2016-12-30 15:15:00,18.97,18.99,18.97,18.97,216752.0,18.1892,18.2084,18.1892,18.1892,216752.0
2016-12-30 15:20:00,18.97,18.99,18.97,18.97,140148.0,18.1892,18.2084,18.1892,18.1892,140148.0
2016-12-30 15:25:00,18.97,19.0,18.97,19.0,151688.0,18.1892,18.2179,18.1892,18.2179,151688.0
2016-12-30 15:30:00,19.0,19.01,18.98,18.99,198096.0,18.2179,18.2275,18.1988,18.2084,198096.0
2016-12-30 15:35:00,18.99,18.99,18.97,18.97,118680.0,18.2084,18.2084,18.1892,18.1892,118680.0
2016-12-30 15:40:00,18.97,18.97,18.94,18.94,232520.0,18.1892,18.1892,18.1604,18.1604,232520.0
2016-12-30 15:45:00,18.94,18.95,18.93,18.93,400752.0,18.1604,18.17,18.1508,18.1508,400752.0
2016-12-30 15:50:00,18.93,18.93,18.91,18.93,283644.0,18.1508,18.1508,18.1316,18.1508,283644.0
2016-12-30 15:55:00,18.93,19.04,18.92,19.03,1065064.0,18.1508,18.2563,18.1412,18.2467,1065064.0
2017-01-03 09:30:00,19.28,19.31,19.25,19.3,437184.0,18.4864,18.5152,18.4577,18.5056,437184.0
2017-01-03 09:35:00,19.3,19.33,19.25,19.25,451444.0,18.5056,18.5344,18.4577,18.4577,451444.0
2017-01-03 09:40:00,19.25,19.28,19.24,19.27,386188.0,18.4577,18.4864,18.4481,18.4768,386188.0
2017-01-03 09:45:00,19.27,19.28,19.24,19.25,295308.0,18.4768,18.4864,18.4481,18.4577,295308.0
2017-01-03 09:50:00,19.25,19.26,19.23,19.25,222700.0,18.4577,18.4672,18.4385,18.4577,222700.0
2017-01-03 09:55:00,19.25,19.28,19.24,19.28,294852.0,18.4577,18.4864,18.4481,18.4864,294852.0
2017-01-03 10:00:00,19.28,19.3,19.26,19.3,304048.0,18.4864,18.5056,18.4672,18.5056,304048.0
2017-01-03 10:05:00,19.3,19.42,19.29,19.4,552312.0,18.5056,18.6207,18.496,18.6015,552312.0
2017-01-03 10:10:00,19.4,19.41,19.37,19.37,537808.0,18.6015,18.6111,18.5727,18.5727,537808.0
2017-01-03 10:15:00,19.37,19.39,19.36,19.37,103352.0,18.5727,18.5919,18.5631,18.5727,103352.0
2017-01-03 10:20:00,19.37,19.38,19.36,19.38,82776.0,18.5727,18.5823,18.5631,18.5823,82776.0
2017-01-03 10:25:00,19.37,19.38,19.36,19.37,377796.0,18.5727,18.5823,18.5631,18.5727,377796.0
2017-01-03 10:30:00,19.36,19.39,19.35,19.35,49180.0,18.5631,18.5919,18.5535,18.5535,49180.0
2017-01-03 10:35:00,19.35,19.35,19.31,19.31,227308.0,18.5535,18.5535,18.5152,18.5152,227308.0
2017-01-03 10:40:00,19.31,19.32,19.29,19.29,112856.0,18.5152,18.5248,18.496,18.496,112856.0
2017-01-03 10:45:00,19.29,19.3,19.27,19.27,123668.0,18.496,18.5056,18.4768,18.4768,123668.0
2017-01-03 10:50:00,19.27,19.28,19.26,19.27,177848.0,18.4768,18.4864,18.4672,18.4768,177848.0
2017-01-03 10:55:00,19.27,19.27,19.21,19.22,332980.0,18.4768,18.4768,18.4193,18.4289,332980.0
2017-01-03 11:00:00,19.22,19.22,19.17,19.2,517772.0,18.4289,18.4289,18.3809,18.4097,517772.0
2017-01-03 11:05:00,19.2,19.23,19.2,19.22,187004.0,18.4097,18.4385,18.4097,18.4289,187004.0
2017-01-03 11:10:00,19.22,19.22,19.2,19.22,161060.0,18.4289,18.4289,18.4097,18.4289,161060.0
2017-01-03 11:15:00,19.22,19.22,19.18,19.18,171860.0,18.4289,18.4289,18.3905,18.3905,171860.0
2017-01-03 11:20:00,19.2,19.24,19.19,19.23,57836.0,18.4097,18.4481,18.4001,18.4385,57836.0
2017-01-03 11:25:00,19.22,19.22,19.18,19.18,149556.0,18.4289,18.4289,18.3905,18.3905,149556.0
2017-01-03 11:30:00,19.18,19.22,19.18,19.2,117272.0,18.3905,18.4289,18.3905,18.4097,117272.0
2017-01-03 11:35:00,19.2,19.2,19.14,19.14,175172.0,18.4097,18.4097,18.3522,18.3522,175172.0
2017-01-03 11:40:00,19.14,19.14,19.09,19.1,242020.0,18.3522,18.3522,18.3042,18.3138,242020.0
2017-01-03 11:45:00,19.11,19.15,19.11,19.14,186080.0,18.3234,18.3618,18.3234,18.3522,186080.0
2017-01-03 11:50:00,19.14,19.16,19.13,19.15,100160.0,18.3522,18.3714,18.3426,18.3618,100160.0
2017-01-03 11:55:00,19.15,19.16,19.13,19.16,68992.0,18.3618,18.3714,18.3426,18.3714,68992.0
2017-01-03 12:00:00,19.17,19.18,19.15,19.16,179864.0,18.3809,18.3905,18.3618,18.3714,179864.0
2017-01-03 12:05:00,19.15,19.16,19.13,19.16,73820.0,18.3618,18.3714,18.3426,18.3714,73820.0
2017-01-03 12:10:00,19.16,19.17,19.16,19.17,101148.0,18.3714,18.3809,18.3714,18.3809,101148.0
2017-01-03 12:15:00,19.17,19.17,19.15,19.15,69796.0,18.3809,18.3809,18.3618,18.3618,69796.0
2017-01-03 12:20:00,19.16,19.16,19.14,19.15,92756.0,18.3714,18.3714,18.3522,18.3618,92756.0
2017-01-03 12:25:00,19.15,19.17,19.15,19.15,78324.0,18.3618,18.3809,18.3618,18.3618,78324.0
2017-01-03 12:30:00,19.15,19.17,19.14,19.16,29200.0,18.3618,18.3809,18.3522,18.3714,29200.0
2017-01-03 12:35:00,19.15,19.15,19.13,19.13,55784.0,18.3618,18.3618,18.3426,18.3426,55784.0
2017-01-03 12:40:00,19.13,19.13,19.1,19.1,126100.0,18.3426,18.3426,18.3138,18.3138,126100.0
2017-01-03 12:45:00,19.1,19.14,19.1,19.14,105568.0,18.3138,18.3522,18.3138,18.3522,105568.0
2017-01-03 12:50:00,19.14,19.14,19.12,19.13,115228.0,18.3522,18.3522,18.333,18.3426,115228.0
2017-01-03 12:55:00,19.13,19.15,19.13,19.15,24036.0,18.3426,18.3618,18.3426,18.3618,24036.0
2017-01-03 13:00:00,19.15,19.16,19.14,19.14,44800.0,18.3618,18.3714,18.3522,18.3522,44800.0
2017-01-03 13:05:00,19.14,19.15,19.11,19.12,61600.0,18.3522,18.3618,18.3234,18.333,61600.0
2017-01-03 13:10:00,19.12,19.14,19.12,19.14,14000.0,18.333,18.3522,18.333,18.3522,14000.0
2017-01-03 13:15:00,19.14,19.15,19.14,19.14,20800.0,18.3522,18.3618,18.3522,18.3522,20800.0
2017-01-03 13:20:00,19.14,19.17,19.14,19.17,59916.0,18.3522,18.3809,18.3522,18.3809,59916.0
2017-01-03 13:25:00,19.17,19.17,19.16,19.16,120932.0,18.3809,18.3809,18.3714,18.3714,120932.0
2017-01-03 13:30:00,19.16,19.17,19.16,19.16,7200.0,18.3714,18.3809,18.3714,18.3714,7200.0
2017-01-03 13:35:00,19.15,19.15,19.13,19.14,29340.0,18.3618,18.3618,18.3426,18.3522,29340.0
2017-01-03 13:40:00,19.14,19.14,19.11,19.12,41800.0,18.3522,18.3522,18.3234,18.333,41800.0
2017-01-03 13:45:00,19.11,19.14,19.1,19.11,55936.0,18.3234,18.3522,18.3138,18.3234,55936.0
2017-01-03 13:50:00,19.11,19.13,19.11,19.12,47956.0,18.3234,18.3426,18.3234,18.333,47956.0
2017-01-03 13:55:00,19.11,19.12,19.11,19.11,40136.0,18.3234,18.333,18.3234,18.3234,40136.0
2017-01-03 14:00:00,19.11,19.14,19.11,19.13,118520.0,18.3234,18.3522,18.3234,18.3426,118520.0
2017-01-03 14:05:00,19.13,19.14,19.13,19.13,51120.0,18.3426,18.3522,18.3426,18.3426,51120.0
2017-01-03 14:10:00,19.14,19.15,19.14,19.15,51180.0,18.3522,18.3618,18.3522,18.3618,51180.0
2017-01-03 14:15:00,19.15,19.16,19.14,19.14,65200.0,18.3618,18.3714,18.3522,18.3522,65200.0
2017-01-03 14:20:00,19.14,19.14,19.14,19.14,11600.0,18.3522,18.3522,18.3522,18.3522,11600.0
2017-01-03 14:25:00,19.14,19.14,19.13,19.13,33776.0,18.3522,18.3522,18.3426,18.3426,33776.0
2017-01-03 14:30:00,19.12,19.13,19.11,19.11,59108.0,18.333,18.3426,18.3234,18.3234,59108.0
2017-01-03 14:35:00,19.12,19.13,19.12,19.13,114108.0,18.333,18.3426,18.333,18.3426,114108.0
2017-01-03 14:40:00,19.12,19.15,19.12,19.14,99560.0,18.333,18.3618,18.333,18.3522,99560.0
2017-01-03 14:45:00,19.15,19.16,19.14,19.15,26192.0,18.3618,18.3714,18.3522,18.3618,26192.0
2017-01-03 14:50:00,19.15,19.17,19.15,19.17,33768.0,18.3618,18.3809,18.3618,18.3809,33768.0
2017-01-03 14:55:00,19.17,19.17,19.16,19.16,122400.0,18.3809,18.3809,18.3714,18.3714,122400.0
2017-01-03 15:00:00,19.17,19.2,19.17,19.19,143748.0,18.3809,18.4097,18.3809,18.4001,143748.0
2017-01-03 15:05:00,19.19,19.2,19.19,19.2,112336.0,18.4001,18.4097,18.4001,18.4097,112336.0
2017-01-03 15:10:00,19.2,19.2,19.19,19.2,105436.0,18.4097,18.4097,18.4001,18.4097,105436.0
2017-01-03 15:15:00,19.21,19.21,19.18,19.18,57228.0,18.4193,18.4193,18.3905,18.3905,57228.0
2017-01-03 15:20:00,19.18,19.18,19.15,19.16,190768.0,18.3905,18.3905,18.3618,18.3714,190768.0
2017-01-03 15:25:00,19.17,19.18,19.16,19.17,34832.0,18.3809,18.3905,18.3714,18.3809,34832.0
2017-01-03 15:30:00,19.17,19.18,19.15,19.18,105068.0,18.3809,18.3905,18.3618,18.3905,105068.0
2017-01-03 15:35:00,19.18,19.22,19.18,19.22,172720.0,18.3905,18.4289,18.3905,18.4289,172720.0
2017-01-03 15:40:00,19.22,19.23,19.22,19.22,80768.0,18.4289,18.4385,18.4289,18.4289,80768.0
2017-01-03 15:45:00,19.23,19.27,19.23,19.26,259392.0,18.4385,18.4768,18.4385,18.4672,259392.0
2017-01-03 15:50:00,19.26,19.28,19.25,19.28,258512.0,18.4672,18.4864,18.4577,18.4864,258512.0
2017-01-03 15:55:00,19.28,19.31,19.27,19.31,646308.0,18.4864,18.5152,18.4768,18.5152,646308.0
2017-01-04 09:30:00,19.38,19.48,19.38,19.47,541120.0,18.5823,18.6782,18.5823,18.6686,541120.0
2017-01-04 09:35:00,19.47,19.5,19.44,19.44,335088.0,18.6686,18.6974,18.6398,18.6398,335088.0
2017-01-04 09:40:00,19.44,19.47,19.43,19.43,246944.0,18.6398,18.6686,18.6302,18.6302,246944.0
2017-01-04 09:45:00,19.44,19.46,19.43,19.45,109292.0,18.6398,18.659,18.6302,18.6494,109292.0
2017-01-04 09:50:00,19.45,19.47,19.45,19.47,180500.0,18.6494,18.6686,18.6494,18.6686,180500.0
2017-01-04 09:55:00,19.47,19.47,19.44,19.45,142812.0,18.6686,18.6686,18.6398,18.6494,142812.0
2017-01-04 10:00:00,19.45,19.48,19.45,19.47,82516.0,18.6494,18.6782,18.6494,18.6686,82516.0
2017-01-04 10:05:00,19.48,19.49,19.46,19.46,226572.0,18.6782,18.6878,18.659,18.659,226572.0
2017-01-04 10:10:00,19.46,19.46,19.43,19.44,245188.0,18.659,18.659,18.6302,18.6398,245188.0
2017-01-04 10:15:00,19.45,19.45,19.43,19.44,201132.0,18.6494,18.6494,18.6302,18.6398,201132.0
2017-01-04 10:20:00,19.45,19.45,19.44,19.44,98952.0,18.6494,18.6494,18.6398,18.6398,98952.0
2017-01-04 10:25:00,19.44,19.45,19.41,19.41,68188.0,18.6398,18.6494,18.6111,18.6111,68188.0
2017-01-04 10:30:00,19.41,19.43,19.41,19.42,112132.0,18.6111,18.6302,18.6111,18.6207,112132.0
2017-01-04 10:35:00,19.42,19.44,19.42,19.43,103996.0,18.6207,18.6398,18.6207,18.6302,103996.0
2017-01-04 10:40:00,19.44,19.45,19.43,19.44,76700.0,18.6398,18.6494,18.6302,18.6398,76700.0
2017-01-04 10:45:00,19.45,19.47,19.45,19.46,163856.0,18.6494,18.6686,18.6494,18.659,163856.0
2017-01-04 10:50:00,19.46,19.46,19.45,19.46,26000.0,18.659,18.659,18.6494,18.659,26000.0
2017-01-04 10:55:00,19.46,19.47,19.46,19.46,108412.0,18.659,18.6686,18.659,18.659,108412.0
2017-01-04 11:00:00,19.46,19.47,19.46,19.47,31608.0,18.659,18.6686,18.659,18.6686,31608.0
2017-01-04 11:05:00,19.47,19.49,19.46,19.47,447736.0,18.6686,18.6878,18.659,18.6686,447736.0
2017-01-04 11:10:00,19.47,19.48,19.47,19.47,42468.0,18.6686,18.6782,18.6686,18.6686,42468.0
2017-01-04 11:15:00,19.48,19.48,19.46,19.46,41332.0,18.6782,18.6782,18.659,18.659,41332.0
2017-01-04 11:20:00,19.46,19.47,19.46,19.46,19968.0,18.659,18.6686,18.659,18.659,19968.0
2017-01-04 11:25:00,19.46,19.49,19.46,19.49,93392.0,18.659,18.6878,18.659,18.6878,93392.0
2017-01-04 11:30:00,19.49,19.5,19.48,19.5,74448.0,18.6878,18.6974,18.6782,18.6974,74448.0
2017-01-04 11:35:00,19.5,19.51,19.5,19.5,162884.0,18.6974,18.707,18.6974,18.6974,162884.0
2017-01-04 11:40:00,19.5,19.5,19.5,19.5,42400.0,18.6974,18.6974,18.6974,18.6974,42400.0
2017-01-04 11:45:00,19.5,19.52,19.5,19.5,69512.0,18.6974,18.7165,18.6974,18.6974,69512.0
2017-01-04 11:50:00,19.5,19.51,19.5,19.5,29200.0,18.6974,18.707,18.6974,18.6974,29200.0
2017-01-04 11:55:00,19.51,19.52,19.51,19.52,76012.0,18.707,18.7165,18.707,18.7165,76012.0
2017-01-04 12:00:00,19.52,19.53,19.52,19.52,42348.0,18.7165,18.7261,18.7165,18.7165,42348.0
2017-01-04 12:05:00,19.52,19.53,19.52,19.52,126212.0,18.7165,18.7261,18.7165,18.7165,126212.0
2017-01-04 12:10:00,19.52,19.53,19.52,19.53,39216.0,18.7165,18.7261,18.7165,18.7261,39216.0
2017-01-04 12:15:00,19.52,19.53,19.51,19.51,60596.0,18.7165,18.7261,18.707,18.707,60596.0
2017-01-04 12:20:00,19.51,19.52,19.51,19.51,44428.0,18.707,18.7165,18.707,18.707,44428.0
2017-01-04 12:25:00,19.52,19.52,19.5,19.5,48100.0,18.7165,18.7165,18.6974,18.6974,48100.0
2017-01-04 12:30:00,19.5,19.5,19.5,19.5,110400.0,18.6974,18.6974,18.6974,18.6974,110400.0
2017-01-04 12:35:00,19.5,19.5,19.5,19.5,40480.0,18.6974,18.6974,18.6974,18.6974,40480.0
2017-01-04 12:40:00,19.51,19.52,19.5,19.51,35040.0,18.707,18.7165,18.6974,18.707,35040.0
2017-01-04 12:45:00,19.52,19.52,19.51,19.52,63960.0,18.7165,18.7165,18.707,18.7165,63960.0
2017-01-04 12:50:00,19.52,19.52,19.51,19.51,73444.0,18.7165,18.7165,18.707,18.707,73444.0
2017-01-04 12:55:00,19.51,19.51,19.51,19.51,20664.0,18.707,18.707,18.707,18.707,20664.0
2017-01-04 13:00:00,19.51,19.51,19.5,19.5,20520.0,18.707,18.707,18.6974,18.6974,20520.0
2017-01-04 13:05:00,19.5,19.51,19.5,19.5,54860.0,18.6974,18.707,18.6974,18.6974,54860.0
2017-01-04 13:10:00,19.5,19.51,19.5,19.51,25140.0,18.6974,18.707,18.6974,18.707,25140.0
2017-01-04 13:15:00,19.51,19.51,19.5,19.5,8480.0,18.707,18.707,18.6974,18.6974,8480.0
2017-01-04 13:20:00,19.5,19.5,19.5,19.5,9720.0,18.6974,18.6974,18.6974,18.6974,9720.0
2017-01-04 13:25:00,19.5,19.51,19.5,19.5,17116.0,18.6974,18.707,18.6974,18.6974,17116.0
2017-01-04 13:30:00,19.51,19.51,19.5,19.51,32200.0,18.707,18.707,18.6974,18.707,32200.0
2017-01-04 13:35:00,19.51,19.51,19.51,19.51,14000.0,18.707,18.707,18.707,18.707,14000.0
2017-01-04 13:40:00,19.51,19.52,19.5,19.51,16492.0,18.707,18.7165,18.6974,18.707,16492.0
2017-01-04 13:45:00,19.51,19.51,19.5,19.51,6448.0,18.707,18.707,18.6974,18.707,6448.0
2017-01-04 13:50:00,19.51,19.52,19.51,19.52,24252.0,18.707,18.7165,18.707,18.7165,24252.0
2017-01-04 13:55:00,19.52,19.52,19.5,19.5,23800.0,18.7165,18.7165,18.6974,18.6974,23800.0
2017-01-04 14:00:00,19.51,19.51,19.5,19.5,32048.0,18.707,18.707,18.6974,18.6974,32048.0
2017-01-04 14:05:00,19.5,19.51,19.5,19.5,23076.0,18.6974,18.707,18.6974,18.6974,23076.0
2017-01-04 14:10:00,19.5,19.54,19.5,19.53,81284.0,18.6974,18.7357,18.6974,18.7261,81284.0
2017-01-04 14:15:00,19.53,19.55,19.53,19.55,103216.0,18.7261,18.7453,18.7261,18.7453,103216.0
2017-01-04 14:20:00,19.55,19.57,19.52,19.52,295340.0,18.7453,18.7645,18.7165,18.7165,295340.0
2017-01-04 14:25:00,19.52,19.54,19.52,19.54,108376.0,18.7165,18.7357,18.7165,18.7357,108376.0
2017-01-04 14:30:00,19.54,19.55,19.54,19.55,45480.0,18.7357,18.7453,18.7357,18.7453,45480.0
2017-01-04 14:35:00,19.55,19.56,19.55,19.55,70072.0,18.7453,18.7549,18.7453,18.7453,70072.0
2017-01-04 14:40:00,19.56,19.56,19.54,19.55,60620.0,18.7549,18.7549,18.7357,18.7453,60620.0
2017-01-04 14:45:00,19.55,19.55,19.51,19.53,109224.0,18.7453,18.7453,18.707,18.7261,109224.0
2017-01-04 14:50:00,19.52,19.53,19.51,19.53,78240.0,18.7165,18.7261,18.707,18.7261,78240.0
2017-01-04 14:55:00,19.53,19.53,19.52,19.53,78752.0,18.7261,18.7261,18.7165,18.7261,78752.0
2017-01-04 15:00:00,19.53,19.55,19.53,19.54,108620.0,18.7261,18.7453,18.7261,18.7357,108620.0
2017-01-04 15:05:00,19.54,19.55,19.54,19.55,55232.0,18.7357,18.7453,18.7357,18.7453,55232.0
2017-01-04 15:10:00,19.55,19.55,19.54,19.55,100180.0,18.7453,18.7453,18.7357,18.7453,100180.0
2017-01-04 15:15:00,19.55,19.55,19.54,19.54,60032.0,18.7453,18.7453,18.7357,18.7357,60032.0
2017-01-04 15:20:00,19.54,19.54,19.53,19.54,74148.0,18.7357,18.7357,18.7261,18.7357,74148.0
2017-01-04 15:25:00,19.54,19.55,19.54,19.55,25800.0,18.7357,18.7453,18.7357,18.7453,25800.0
2017-01-04 15:30:00,19.54,19.55,19.54,19.54,146352.0,18.7357,18.7453,18.7357,18.7357,146352.0
2017-01-04 15:35:00,19.54,19.57,19.54,19.56,175304.0,18.7357,18.7645,18.7357,18.7549,175304.0
2017-01-04 15:40:00,19.56,19.57,19.56,19.56,783824.0,18.7549,18.7645,18.7549,18.7549,783824.0
2017-01-04 15:45:00,19.56,19.57,19.52,19.53,318216.0,18.7549,18.7645,18.7165,18.7261,318216.0
2017-01-04 15:50:00,19.53,19.54,19.53,19.54,215052.0,18.7261,18.7357,18.7261,18.7357,215052.0
2017-01-04 15:55:00,19.54,19.55,19.51,19.54,689928.0,18.7357,18.7453,18.707,18.7357,689928.0
2017-01-05 09:30:00,19.49,19.5,19.47,19.5,443436.0,18.6878,18.6974,18.6686,18.6974,443436.0
2017-01-05 09:35:00,19.5,19.52,19.49,19.5,176068.0,18.6974,18.7165,18.6878,18.6974,176068.0
2017-01-05 09:40:00,19.5,19.52,19.5,19.51,88880.0,18.6974,18.7165,18.6974,18.707,88880.0
2017-01-05 09:45:00,19.52,19.53,19.51,19.53,97712.0,18.7165,18.7261,18.707,18.7261,97712.0
2017-01-05 09:50:00,19.52,19.53,19.5,19.53,79656.0,18.7165,18.7261,18.6974,18.7261,79656.0
2017-01-05 09:55:00,19.53,19.54,19.51,19.52,104440.0,18.7261,18.7357,18.707,18.7165,104440.0
2017-01-05 10:00:00,19.52,19.52,19.5,19.5,117068.0,18.7165,18.7165,18.6974,18.6974,117068.0
2017-01-05 10:05:00,19.5,19.54,19.5,19.53,70868.0,18.6974,18.7357,18.6974,18.7261,70868.0
2017-01-05 10:10:00,19.53,19.55,19.53,19.54,184440.0,18.7261,18.7453,18.7261,18.7357,184440.0
2017-01-05 10:15:00,19.54,19.55,19.52,19.53,53772.0,18.7357,18.7453,18.7165,18.7261,53772.0
2017-01-05 10:20:00,19.53,19.53,19.51,19.52,28328.0,18.7261,18.7261,18.707,18.7165,28328.0
2017-01-05 10:25:00,19.52,19.54,19.52,19.54,192384.0,18.7165,18.7357,18.7165,18.7357,192384.0
2017-01-05 10:30:00,19.54,19.54,19.49,19.5,134216.0,18.7357,18.7357,18.6878,18.6974,134216.0
2017-01-05 10:35:00,19.5,19.51,19.49,19.51,42908.0,18.6974,18.707,18.6878,18.707,42908.0
2017-01-05 10:40:00,19.51,19.51,19.49,19.5,25400.0,18.707,18.707,18.6878,18.6974,25400.0
2017-01-05 10:45:00,19.5,19.5,19.48,19.49,120496.0,18.6974,18.6974,18.6782,18.6878,120496.0
2017-01-05 10:50:00,19.5,19.5,19.48,19.5,70844.0,18.6974,18.6974,18.6782,18.6974,70844.0
2017-01-05 10:55:00,19.49,19.52,19.49,19.52,73288.0,18.6878,18.7165,18.6878,18.7165,73288.0
2017-01-05 11:00:00,19.5,19.51,19.49,19.49,74056.0,18.6974,18.707,18.6878,18.6878,74056.0
2017-01-05 11:05:00,19.48,19.48,19.4,19.42,606604.0,18.6782,18.6782,18.6015,18.6207,606604.0
2017-01-05 11:10:00,19.42,19.43,19.4,19.42,120672.0,18.6207,18.6302,18.6015,18.6207,120672.0
2017-01-05 11:15:00,19.41,19.44,19.41,19.43,121584.0,18.6111,18.6398,18.6111,18.6302,121584.0
2017-01-05 11:20:00,19.43,19.44,19.41,19.44,75240.0,18.6302,18.6398,18.6111,18.6398,75240.0
2017-01-05 11:25:00,19.43,19.45,19.43,19.43,83316.0,18.6302,18.6494,18.6302,18.6302,83316.0
2017-01-05 11:30:00,19.43,19.44,19.41,19.42,463276.0,18.6302,18.6398,18.6111,18.6207,463276.0
2017-01-05 11:35:00,19.42,19.42,19.4,19.41,100900.0,18.6207,18.6207,18.6015,18.6111,100900.0
2017-01-05 11:40:00,19.41,19.41,19.36,19.36,159400.0,18.6111,18.6111,18.5631,18.5631,159400.0
2017-01-05 11:45:00,19.36,19.38,19.36,19.38,163976.0,18.5631,18.5823,18.5631,18.5823,163976.0
2017-01-05 11:50:00,19.37,19.38,19.36,19.38,58896.0,18.5727,18.5823,18.5631,18.5823,58896.0
2017-01-05 11:55:00,19.39,19.4,19.38,19.39,121904.0,18.5919,18.6015,18.5823,18.5919,121904.0
2017-01-05 12:00:00,19.39,19.41,19.39,19.4,107560.0,18.5919,18.6111,18.5919,18.6015,107560.0
2017-01-05 12:05:00,19.4,19.4,19.38,19.38,94376.0,18.6015,18.6015,18.5823,18.5823,94376.0
2017-01-05 12:10:00,19.38,19.39,19.38,19.38,61792.0,18.5823,18.5919,18.5823,18.5823,61792.0
2017-01-05 12:15:00,19.39,19.43,19.39,19.43,157620.0,18.5919,18.6302,18.5919,18.6302,157620.0
2017-01-05 12:20:00,19.43,19.43,19.42,19.43,69960.0,18.6302,18.6302,18.6207,18.6302,69960.0
2017-01-05 12:25:00,19.43,19.44,19.43,19.43,44200.0,18.6302,18.6398,18.6302,18.6302,44200.0
2017-01-05 12:30:00,19.43,19.43,19.42,19.42,70952.0,18.6302,18.6302,18.6207,18.6207,70952.0
2017-01-05 12:35:00,19.42,19.43,19.42,19.43,53324.0,18.6207,18.6302,18.6207,18.6302,53324.0
2017-01-05 12:40:00,19.43,19.43,19.41,19.41,161848.0,18.6302,18.6302,18.6111,18.6111,161848.0
2017-01-05 12:45:00,19.41,19.42,19.41,19.42,60512.0,18.6111,18.6207,18.6111,18.6207,60512.0
2017-01-05 12:50:00,19.42,19.44,19.42,19.43,96504.0,18.6207,18.6398,18.6207,18.6302,96504.0
2017-01-05 12:55:00,19.45,19.45,19.43,19.44,13200.0,18.6494,18.6494,18.6302,18.6398,13200.0
2017-01-05 13:00:00,19.43,19.44,19.43,19.44,139788.0,18.6302,18.6398,18.6302,18.6398,139788.0
2017-01-05 13:05:00,19.44,19.46,19.43,19.46,151692.0,18.6398,18.659,18.6302,18.659,151692.0
2017-01-05 13:10:00,19.46,19.46,19.45,19.46,49616.0,18.659,18.659,18.6494,18.659,49616.0
2017-01-05 13:15:00,19.46,19.47,19.45,19.46,58156.0,18.659,18.6686,18.6494,18.659,58156.0
2017-01-05 13:20:00,19.46,19.47,19.45,19.46,59016.0,18.659,18.6686,18.6494,18.659,59016.0
2017-01-05 13:25:00,19.46,19.46,19.44,19.45,62400.0,18.659,18.659,18.6398,18.6494,62400.0
2017-01-05 13:30:00,19.45,19.45,19.43,19.44,16028.0,18.6494,18.6494,18.6302,18.6398,16028.0
2017-01-05 13:35:00,19.44,19.46,19.44,19.45,63756.0,18.6398,18.659,18.6398,18.6494,63756.0
2017-01-05 13:40:00,19.45,19.45,19.44,19.44,22000.0,18.6494,18.6494,18.6398,18.6398,22000.0
2017-01-05 13:45:00,19.44,19.45,19.44,19.45,29420.0,18.6398,18.6494,18.6398,18.6494,29420.0
2017-01-05 13:50:00,19.45,19.45,19.45,19.45,14020.0,18.6494,18.6494,18.6494,18.6494,14020.0
2017-01-05 13:55:00,19.45,19.46,19.45,19.45,16268.0,18.6494,18.659,18.6494,18.6494,16268.0
2017-01-05 14:00:00,19.46,19.47,19.46,19.47,15396.0,18.659,18.6686,18.659,18.6686,15396.0
2017-01-05 14:05:00,19.47,19.48,19.46,19.46,70712.0,18.6686,18.6782,18.659,18.659,70712.0
2017-01-05 14:10:00,19.47,19.48,19.47,19.48,84856.0,18.6686,18.6782,18.6686,18.6782,84856.0
2017-01-05 14:15:00,19.48,19.5,19.48,19.48,158852.0,18.6782,18.6974,18.6782,18.6782,158852.0
2017-01-05 14:20:00,19.49,19.49,19.48,19.48,25048.0,18.6878,18.6878,18.6782,18.6782,25048.0
2017-01-05 14:25:00,19.48,19.49,19.48,19.48,26000.0,18.6782,18.6878,18.6782,18.6782,26000.0
2017-01-05 14:30:00,19.48,19.48,19.46,19.46,22576.0,18.6782,18.6782,18.659,18.659,22576.0
2017-01-05 14:35:00,19.47,19.47,19.47,19.47,11312.0,18.6686,18.6686,18.6686,18.6686,11312.0
2017-01-05 14:40:00,19.47,19.47,19.46,19.46,37912.0,18.6686,18.6686,18.659,18.659,37912.0
2017-01-05 14:45:00,19.46,19.46,19.45,19.46,51212.0,18.659,18.659,18.6494,18.659,51212.0
2017-01-05 14:50:00,19.46,19.47,19.45,19.47,328956.0,18.659,18.6686,18.6494,18.6686,328956.0
2017-01-05 14:55:00,19.47,19.47,19.45,19.45,146720.0,18.6686,18.6686,18.6494,18.6494,146720.0
2017-01-05 15:00:00,19.45,19.48,19.44,19.47,67248.0,18.6494,18.6782,18.6398,18.6686,67248.0
2017-01-05 15:05:00,19.47,19.47,19.46,19.46,489732.0,18.6686,18.6686,18.659,18.659,489732.0
2017-01-05 15:10:00,19.46,19.48,19.46,19.47,90036.0,18.659,18.6782,18.659,18.6686,90036.0
2017-01-05 15:15:00,19.48,19.48,19.47,19.47,54632.0,18.6782,18.6782,18.6686,18.6686,54632.0
2017-01-05 15:20:00,19.47,19.49,19.47,19.49,71824.0,18.6686,18.6878,18.6686,18.6878,71824.0
2017-01-05 15:25:00,19.49,19.5,19.48,19.5,86280.0,18.6878,18.6974,18.6782,18.6974,86280.0
2017-01-05 15:30:00,19.5,19.5,19.49,19.5,55000.0,18.6974,18.6974,18.6878,18.6974,55000.0
2017-01-05 15:35:00,19.5,19.5,19.49,19.49,90256.0,18.6974,18.6974,18.6878,18.6878,90256.0
2017-01-05 15:40:00,19.49,19.49,19.48,19.48,49608.0,18.6878,18.6878,18.6782,18.6782,49608.0
2017-01-05 15:45:00,19.48,19.5,19.48,19.5,220924.0,18.6782,18.6974,18.6782,18.6974,220924.0
2017-01-05 15:50:00,19.5,19.5,19.49,19.49,235024.0,18.6974,18.6974,18.6878,18.6878,235024.0
2017-01-05 15:55:00,19.5,19.53,19.49,19.5,635248.0,18.6974,18.7261,18.6878,18.6974,635248.0
2017-01-06 09:30:00,19.54,19.56,19.47,19.48,232292.0,18.7357,18.7549,18.6686,18.6782,232292.0
2017-01-06 09:35:00,19.47,19.48,19.43,19.46,283680.0,18.6686,18.6782,18.6302,18.659,283680.0
2017-01-06 09:40:00,19.45,19.49,19.45,19.47,132864.0,18.6494,18.6878,18.6494,18.6686,132864.0
2017-01-06 09:45:00,19.47,19.49,19.43,19.45,678216.0,18.6686,18.6878,18.6302,18.6494,678216.0
2017-01-06 09:50:00,19.45,19.49,19.45,19.47,167756.0,18.6494,18.6878,18.6494,18.6686,167756.0
2017-01-06 09:55:00,19.47,19.52,19.47,19.52,187740.0,18.6686,18.7165,18.6686,18.7165,187740.0
2017-01-06 10:00:00,19.5,19.54,19.5,19.54,143620.0,18.6974,18.7357,18.6974,18.7357,143620.0
2017-01-06 10:05:00,19.54,19.56,19.54,19.55,210280.0,18.7357,18.7549,18.7357,18.7453,210280.0
2017-01-06 10:10:00,19.54,19.55,19.52,19.53,554500.0,18.7357,18.7453,18.7165,18.7261,554500.0
2017-01-06 10:15:00,19.52,19.54,19.51,19.52,144308.0,18.7165,18.7357,18.707,18.7165,144308.0
2017-01-06 10:20:00,19.52,19.54,19.52,19.53,70960.0,18.7165,18.7357,18.7165,18.7261,70960.0
2017-01-06 10:25:00,19.52,19.54,19.51,19.53,73944.0,18.7165,18.7357,18.707,18.7261,73944.0
2017-01-06 10:30:00,19.53,19.53,19.49,19.5,141564.0,18.7261,18.7261,18.6878,18.6974,141564.0
2017-01-06 10:35:00,19.5,19.5,19.47,19.49,362024.0,18.6974,18.6974,18.6686,18.6878,362024.0
2017-01-06 10:40:00,19.49,19.51,19.49,19.51,107892.0,18.6878,18.707,18.6878,18.707,107892.0
2017-01-06 10:45:00,19.51,19.52,19.51,19.52,30400.0,18.707,18.7165,18.707,18.7165,30400.0
2017-01-06 10:50:00,19.52,19.55,19.51,19.55,120584.0,18.7165,18.7453,18.707,18.7453,120584.0
2017-01-06 10:55:00,19.56,19.57,19.54,19.54,238884.0,18.7549,18.7645,18.7357,18.7357,238884.0
2017-01-06 11:00:00,19.55,19.56,19.54,19.55,139348.0,18.7453,18.7549,18.7357,18.7453,139348.0
2017-01-06 11:05:00,19.55,19.55,19.54,19.54,23600.0,18.7453,18.7453,18.7357,18.7357,23600.0
2017-01-06 11:10:00,19.54,19.57,19.54,19.57,34632.0,18.7357,18.7645,18.7357,18.7645,34632.0
2017-01-06 11:15:00,19.57,19.59,19.57,19.57,269512.0,18.7645,18.7837,18.7645,18.7645,269512.0
2017-01-06 11:20:00,19.58,19.6,19.57,19.59,83100.0,18.7741,18.7932,18.7645,18.7837,83100.0
2017-01-06 11:25:00,19.59,19.61,19.58,19.61,394900.0,18.7837,18.8028,18.7741,18.8028,394900.0
2017-01-06 11:30:00,19.61,19.63,19.61,19.62,676024.0,18.8028,18.822,18.8028,18.8124,676024.0
2017-01-06 11:35:00,19.62,19.62,19.6,19.62,61784.0,18.8124,18.8124,18.7932,18.8124,61784.0
2017-01-06 11:40:00,19.63,19.65,19.63,19.65,148116.0,18.822,18.8412,18.822,18.8412,148116.0
2017-01-06 11:45:00,19.66,19.67,19.65,19.66,233164.0,18.8508,18.8604,18.8412,18.8508,233164.0
2017-01-06 11:50:00,19.67,19.67,19.65,19.66,146316.0,18.8604,18.8604,18.8412,18.8508,146316.0
2017-01-06 11:55:00,19.66,19.69,19.66,19.67,203560.0,18.8508,18.8795,18.8508,18.8604,203560.0
2017-01-06 12:00:00,19.67,19.67,19.65,19.65,67628.0,18.8604,18.8604,18.8412,18.8412,67628.0
2017-01-06 12:05:00,19.65,19.66,19.65,19.66,73704.0,18.8412,18.8508,18.8412,18.8508,73704.0
2017-01-06 12:10:00,19.65,19.67,19.65,19.67,27600.0,18.8412,18.8604,18.8412,18.8604,27600.0
2017-01-06 12:15:00,19.67,19.68,19.67,19.68,62028.0,18.8604,18.87,18.8604,18.87,62028.0
2017-01-06 12:20:00,19.68,19.7,19.68,19.69,128824.0,18.87,18.8891,18.87,18.8795,128824.0
2017-01-06 12:25:00,19.69,19.7,19.68,19.69,22400.0,18.8795,18.8891,18.87,18.8795,22400.0
2017-01-06 12:30:00,19.7,19.73,19.69,19.73,385344.0,18.8891,18.9179,18.8795,18.9179,385344.0
2017-01-06 12:35:00,19.73,19.74,19.71,19.72,143360.0,18.9179,18.9275,18.8987,18.9083,143360.0
2017-01-06 12:40:00,19.72,19.74,19.72,19.72,120052.0,18.9083,18.9275,18.9083,18.9083,120052.0
2017-01-06 12:45:00,19.72,19.72,19.71,19.71,18608.0,18.9083,18.9083,18.8987,18.8987,18608.0
2017-01-06 12:50:00,19.71,19.71,19.7,19.71,46124.0,18.8987,18.8987,18.8891,18.8987,46124.0
2017-01-06 12:55:00,19.72,19.73,19.71,19.73,39400.0,18.9083,18.9179,18.8987,18.9179,39400.0
2017-01-06 13:00:00,19.72,19.73,19.72,19.73,57712.0,18.9083,18.9179,18.9083,18.9179,57712.0
2017-01-06 13:05:00,19.73,19.73,19.71,19.71,38288.0,18.9179,18.9179,18.8987,18.8987,38288.0
2017-01-06 13:10:00,19.71,19.72,19.71,19.71,25344.0,18.8987,18.9083,18.8987,18.8987,25344.0
2017-01-06 13:15:00,19.72,19.72,19.72,19.72,23328.0,18.9083,18.9083,18.9083,18.9083,23328.0
2017-01-06 13:20:00,19.72,19.73,19.71,19.72,21228.0,18.9083,18.9179,18.8987,18.9083,21228.0
2017-01-06 13:25:00,19.72,19.72,19.68,19.68,173308.0,18.9083,18.9083,18.87,18.87,173308.0
2017-01-06 13:30:00,19.68,19.7,19.68,19.69,81480.0,18.87,18.8891,18.87,18.8795,81480.0
2017-01-06 13:35:00,19.7,19.71,19.69,19.71,281436.0,18.8891,18.8987,18.8795,18.8987,281436.0
2017-01-06 13:40:00,19.71,19.73,19.71,19.73,82360.0,18.8987,18.9179,18.8987,18.9179,82360.0
2017-01-06 13:45:00,19.73,19.73,19.71,19.72,42648.0,18.9179,18.9179,18.8987,18.9083,42648.0
2017-01-06 13:50:00,19.72,19.72,19.71,19.72,21812.0,18.9083,18.9083,18.8987,18.9083,21812.0
2017-01-06 13:55:00,19.72,19.72,19.7,19.7,64384.0,18.9083,18.9083,18.8891,18.8891,64384.0
2017-01-06 14:00:00,19.71,19.72,19.71,19.72,72688.0,18.8987,18.9083,18.8987,18.9083,72688.0
2017-01-06 14:05:00,19.72,19.74,19.71,19.73,120604.0,18.9083,18.9275,18.8987,18.9179,120604.0
2017-01-06 14:10:00,19.73,19.74,19.72,19.74,79404.0,18.9179,18.9275,18.9083,18.9275,79404.0
2017-01-06 14:15:00,19.74,19.74,19.73,19.74,10000.0,18.9275,18.9275,18.9179,18.9275,10000.0
2017-01-06 14:20:00,19.74,19.74,19.72,19.72,62556.0,18.9275,18.9275,18.9083,18.9083,62556.0
2017-01-06 14:25:00,19.72,19.72,19.69,19.7,45500.0,18.9083,18.9083,18.8795,18.8891,45500.0
2017-01-06 14:30:00,19.71,19.71,19.69,19.71,53996.0,18.8987,18.8987,18.8795,18.8987,53996.0
2017-01-06 14:35:00,19.71,19.71,19.7,19.7,43800.0,18.8987,18.8987,18.8891,18.8891,43800.0
2017-01-06 14:40:00,19.69,19.7,19.68,19.7,52120.0,18.8795,18.8891,18.87,18.8891,52120.0
2017-01-06 14:45:00,19.7,19.71,19.68,19.68,29696.0,18.8891,18.8987,18.87,18.87,29696.0
2017-01-06 14:50:00,19.68,19.7,19.68,19.7,47212.0,18.87,18.8891,18.87,18.8891,47212.0
2017-01-06 14:55:00,19.69,19.7,19.68,19.68,36840.0,18.8795,18.8891,18.87,18.87,36840.0
2017-01-06 15:00:00,19.68,19.7,19.68,19.69,106888.0,18.87,18.8891,18.87,18.8795,106888.0
2017-01-06 15:05:00,19.7,19.71,19.7,19.7,62760.0,18.8891,18.8987,18.8891,18.8891,62760.0
2017-01-06 15:10:00,19.7,19.71,19.7,19.7,10000.0,18.8891,18.8987,18.8891,18.8891,10000.0
2017-01-06 15:15:00,19.7,19.7,19.69,19.69,11520.0,18.8891,18.8891,18.8795,18.8795,11520.0
2017-01-06 15:20:00,19.69,19.7,19.68,19.7,26032.0,18.8795,18.8891,18.87,18.8891,26032.0
2017-01-06 15:25:00,19.69,19.69,19.68,19.68,63900.0,18.8795,18.8795,18.87,18.87,63900.0
2017-01-06 15:30:00,19.68,19.69,19.68,19.68,98228.0,18.87,18.8795,18.87,18.87,98228.0
2017-01-06 15:35:00,19.68,19.69,19.67,19.69,75180.0,18.87,18.8795,18.8604,18.8795,75180.0
2017-01-06 15:40:00,19.69,19.72,19.69,19.71,100888.0,18.8795,18.9083,18.8795,18.8987,100888.0
2017-01-06 15:45:00,19.71,19.71,19.69,19.7,113532.0,18.8987,18.8987,18.8795,18.8891,113532.0
2017-01-06 15:50:00,19.7,19.7,19.69,19.69,253184.0,18.8891,18.8891,18.8795,18.8795,253184.0
2017-01-06 15:55:00,19.69,19.69,19.65,19.66,666992.0,18.8795,18.8795,18.8412,18.8508,666992.0
2017-01-09 09:30:00,19.6,19.6,19.55,19.57,226360.0,18.7932,18.7932,18.7453,18.7645,226360.0
2017-01-09 09:35:00,19.57,19.58,19.54,19.58,160744.0,18.7645,18.7741,18.7357,18.7741,160744.0
2017-01-09 09:40:00,19.58,19.58,19.53,19.53,136340.0,18.7741,18.7741,18.7261,18.7261,136340.0
2017-01-09 09:45:00,19.52,19.55,19.51,19.55,573184.0,18.7165,18.7453,18.707,18.7453,573184.0
2017-01-09 09:50:00,19.55,19.57,19.54,19.56,177948.0,18.7453,18.7645,18.7357,18.7549,177948.0
2017-01-09 09:55:00,19.56,19.57,19.56,19.56,116400.0,18.7549,18.7645,18.7549,18.7549,116400.0
2017-01-09 10:00:00,19.56,19.57,19.54,19.54,558008.0,18.7549,18.7645,18.7357,18.7357,558008.0
2017-01-09 10:05:00,19.53,19.55,19.53,19.54,167968.0,18.7261,18.7453,18.7261,18.7357,167968.0
2017-01-09 10:10:00,19.54,19.54,19.53,19.54,97420.0,18.7357,18.7357,18.7261,18.7357,97420.0
2017-01-09 10:15:00,19.53,19.56,19.53,19.55,125312.0,18.7261,18.7549,18.7261,18.7453,125312.0
2017-01-09 10:20:00,19.56,19.57,19.55,19.57,92616.0,18.7549,18.7645,18.7453,18.7645,92616.0
2017-01-09 10:25:00,19.57,19.57,19.55,19.57,75180.0,18.7645,18.7645,18.7453,18.7645,75180.0
2017-01-09 10:30:00,19.57,19.57,19.56,19.57,80764.0,18.7645,18.7645,18.7549,18.7645,80764.0
2017-01-09 10:35:00,19.56,19.57,19.56,19.56,86400.0,18.7549,18.7645,18.7549,18.7549,86400.0
2017-01-09 10:40:00,19.57,19.58,19.56,19.57,111744.0,18.7645,18.7741,18.7549,18.7645,111744.0
2017-01-09 10:45:00,19.57,19.58,19.56,19.58,140624.0,18.7645,18.7741,18.7549,18.7741,140624.0
2017-01-09 10:50:00,19.59,19.61,19.58,19.61,104384.0,18.7837,18.8028,18.7741,18.8028,104384.0
2017-01-09 10:55:00,19.61,19.61,19.6,19.61,70876.0,18.8028,18.8028,18.7932,18.8028,70876.0
2017-01-09 11:00:00,19.61,19.61,19.59,19.59,25444.0,18.8028,18.8028,18.7837,18.7837,25444.0
2017-01-09 11:05:00,19.59,19.61,19.59,19.61,29620.0,18.7837,18.8028,18.7837,18.8028,29620.0
2017-01-09 11:10:00,19.61,19.61,19.59,19.61,62024.0,18.8028,18.8028,18.7837,18.8028,62024.0
2017-01-09 11:15:00,19.6,19.61,19.6,19.61,30744.0,18.7932,18.8028,18.7932,18.8028,30744.0
2017-01-09 11:20:00,19.62,19.63,19.61,19.61,71760.0,18.8124,18.822,18.8028,18.8028,71760.0
2017-01-09 11:25:00,19.61,19.61,19.6,19.61,98200.0,18.8028,18.8028,18.7932,18.8028,98200.0
2017-01-09 11:30:00,19.61,19.61,19.59,19.59,64484.0,18.8028,18.8028,18.7837,18.7837,64484.0
2017-01-09 11:35:00,19.6,19.61,19.59,19.59,198560.0,18.7932,18.8028,18.7837,18.7837,198560.0
2017-01-09 11:40:00,19.6,19.6,19.57,19.57,262092.0,18.7932,18.7932,18.7645,18.7645,262092.0
2017-01-09 11:45:00,19.57,19.59,19.57,19.59,180416.0,18.7645,18.7837,18.7645,18.7837,180416.0
2017-01-09 11:50:00,19.59,19.59,19.58,19.58,78248.0,18.7837,18.7837,18.7741,18.7741,78248.0
2017-01-09 11:55:00,19.58,19.59,19.58,19.59,26760.0,18.7741,18.7837,18.7741,18.7837,26760.0
2017-01-09 12:00:00,19.59,19.59,19.58,19.58,24176.0,18.7837,18.7837,18.7741,18.7741,24176.0
2017-01-09 12:05:00,19.59,19.6,19.59,19.6,25644.0,18.7837,18.7932,18.7837,18.7932,25644.0
2017-01-09 12:10:00,19.6,19.6,19.59,19.59,60800.0,18.7932,18.7932,18.7837,18.7837,60800.0
2017-01-09 12:15:00,19.59,19.59,19.56,19.57,238084.0,18.7837,18.7837,18.7549,18.7645,238084.0
2017-01-09 12:20:00,19.57,19.58,19.57,19.58,196176.0,18.7645,18.7741,18.7645,18.7741,196176.0
2017-01-09 12:25:00,19.58,19.59,19.58,19.59,16688.0,18.7741,18.7837,18.7741,18.7837,16688.0
2017-01-09 12:30:00,19.59,19.6,19.59,19.59,38800.0,18.7837,18.7932,18.7837,18.7837,38800.0
2017-01-09 12:35:00,19.59,19.59,19.58,19.58,5996.0,18.7837,18.7837,18.7741,18.7741,5996.0
2017-01-09 12:40:00,19.59,19.59,19.59,19.59,34576.0,18.7837,18.7837,18.7837,18.7837,34576.0
2017-01-09 12:45:00,19.59,19.6,19.59,19.59,13200.0,18.7837,18.7932,18.7837,18.7837,13200.0
2017-01-09 12:50:00,19.6,19.61,19.6,19.6,28400.0,18.7932,18.8028,18.7932,18.7932,28400.0
2017-01-09 12:55:00,19.61,19.61,19.6,19.6,28740.0,18.8028,18.8028,18.7932,18.7932,28740.0
2017-01-09 13:00:00,19.61,19.61,19.59,19.6,18000.0,18.8028,18.8028,18.7837,18.7932,18000.0
2017-01-09 13:05:00,19.59,19.6,19.59,19.59,5200.0,18.7837,18.7932,18.7837,18.7837,5200.0
2017-01-09 13:10:00,19.59,19.59,19.58,19.59,419924.0,18.7837,18.7837,18.7741,18.7837,419924.0
2017-01-09 13:15:00,19.59,19.59,19.59,19.59,16000.0,18.7837,18.7837,18.7837,18.7837,16000.0
2017-01-09 13:20:00,19.59,19.59,19.58,19.58,27600.0,18.7837,18.7837,18.7741,18.7741,27600.0
2017-01-09 13:25:00,19.58,19.58,19.56,19.57,392848.0,18.7741,18.7741,18.7549,18.7645,392848.0
2017-01-09 13:30:00,19.57,19.57,19.56,19.57,112360.0,18.7645,18.7645,18.7549,18.7645,112360.0
2017-01-09 13:35:00,19.56,19.57,19.55,19.57,375800.0,18.7549,18.7645,18.7453,18.7645,375800.0
2017-01-09 13:40:00,19.57,19.58,19.56,19.57,45096.0,18.7645,18.7741,18.7549,18.7645,45096.0
2017-01-09 13:45:00,19.57,19.58,19.57,19.58,61180.0,18.7645,18.7741,18.7645,18.7741,61180.0
2017-01-09 13:50:00,19.58,19.58,19.57,19.57,23376.0,18.7741,18.7741,18.7645,18.7645,23376.0
2017-01-09 13:55:00,19.57,19.58,19.57,19.58,77228.0,18.7645,18.7741,18.7645,18.7741,77228.0
2017-01-09 14:00:00,19.58,19.58,19.57,19.58,30868.0,18.7741,18.7741,18.7645,18.7741,30868.0
2017-01-09 14:05:00,19.58,19.58,19.57,19.57,16308.0,18.7741,18.7741,18.7645,18.7645,16308.0
2017-01-09 14:10:00,19.56,19.56,19.54,19.55,349028.0,18.7549,18.7549,18.7357,18.7453,349028.0
2017-01-09 14:15:00,19.55,19.55,19.54,19.55,14052.0,18.7453,18.7453,18.7357,18.7453,14052.0
2017-01-09 14:20:00,19.55,19.55,19.54,19.54,39520.0,18.7453,18.7453,18.7357,18.7357,39520.0
2017-01-09 14:25:00,19.55,19.55,19.54,19.55,53920.0,18.7453,18.7453,18.7357,18.7453,53920.0
2017-01-09 14:30:00,19.55,19.55,19.53,19.53,218740.0,18.7453,18.7453,18.7261,18.7261,218740.0
2017-01-09 14:35:00,19.53,19.55,19.52,19.53,403900.0,18.7261,18.7453,18.7165,18.7261,403900.0
2017-01-09 14:40:00,19.53,19.53,19.52,19.52,63260.0,18.7261,18.7261,18.7165,18.7165,63260.0
2017-01-09 14:45:00,19.52,19.53,19.52,19.53,465608.0,18.7165,18.7261,18.7165,18.7261,465608.0
2017-01-09 14:50:00,19.53,19.54,19.53,19.53,31696.0,18.7261,18.7357,18.7261,18.7261,31696.0
2017-01-09 14:55:00,19.54,19.54,19.53,19.54,13260.0,18.7357,18.7357,18.7261,18.7357,13260.0
2017-01-09 15:00:00,19.54,19.55,19.54,19.54,157124.0,18.7357,18.7453,18.7357,18.7357,157124.0
2017-01-09 15:05:00,19.54,19.55,19.54,19.54,23212.0,18.7357,18.7453,18.7357,18.7357,23212.0
2017-01-09 15:10:00,19.54,19.55,19.54,19.55,28952.0,18.7357,18.7453,18.7357,18.7453,28952.0
2017-01-09 15:15:00,19.54,19.55,19.53,19.55,20400.0,18.7357,18.7453,18.7261,18.7453,20400.0
2017-01-09 15:20:00,19.55,19.55,19.54,19.54,13684.0,18.7453,18.7453,18.7357,18.7357,13684.0
2017-01-09 15:25:00,19.54,19.58,19.54,19.57,151864.0,18.7357,18.7741,18.7357,18.7645,151864.0
2017-01-09 15:30:00,19.57,19.58,19.57,19.57,109968.0,18.7645,18.7741,18.7645,18.7645,109968.0
2017-01-09 15:35:00,19.57,19.57,19.56,19.57,45000.0,18.7645,18.7645,18.7549,18.7645,45000.0
2017-01-09 15:40:00,19.57,19.57,19.56,19.56,172256.0,18.7645,18.7645,18.7549,18.7549,172256.0
2017-01-09 15:45:00,19.56,19.56,19.55,19.55,81628.0,18.7549,18.7549,18.7453,18.7453,81628.0
2017-01-09 15:50:00,19.55,19.56,19.54,19.54,132400.0,18.7453,18.7549,18.7357,18.7357,132400.0
2017-01-09 15:55:00,19.54,19.54,19.52,19.53,365536.0,18.7357,18.7357,18.7165,18.7261,365536.0
2017-01-10 09:30:00,19.52,19.52,19.48,19.5,201824.0,18.7165,18.7165,18.6782,18.6974,201824.0
2017-01-10 09:35:00,19.5,19.51,19.49,19.49,126112.0,18.6974,18.707,18.6878,18.6878,126112.0
2017-01-10 09:40:00,19.5,19.5,19.47,19.49,192932.0,18.6974,18.6974,18.6686,18.6878,192932.0
2017-01-10 09:45:00,19.49,19.5,19.48,19.5,84976.0,18.6878,18.6974,18.6782,18.6974,84976.0
2017-01-10 09:50:00,19.5,19.52,19.44,19.47,514528.0,18.6974,18.7165,18.6398,18.6686,514528.0
2017-01-10 09:55:00,19.46,19.49,19.46,19.49,289096.0,18.659,18.6878,18.659,18.6878,289096.0
2017-01-10 10:00:00,19.49,19.51,19.49,19.5,78560.0,18.6878,18.707,18.6878,18.6974,78560.0
2017-01-10 10:05:00,19.51,19.51,19.5,19.5,43824.0,18.707,18.707,18.6974,18.6974,43824.0
2017-01-10 10:10:00,19.5,19.5,19.49,19.5,148724.0,18.6974,18.6974,18.6878,18.6974,148724.0
2017-01-10 10:15:00,19.5,19.5,19.49,19.49,95800.0,18.6974,18.6974,18.6878,18.6878,95800.0
2017-01-10 10:20:00,19.49,19.5,19.49,19.5,109628.0,18.6878,18.6974,18.6878,18.6974,109628.0
2017-01-10 10:25:00,19.5,19.52,19.5,19.52,102380.0,18.6974,18.7165,18.6974,18.7165,102380.0
2017-01-10 10:30:00,19.52,19.55,19.52,19.55,196188.0,18.7165,18.7453,18.7165,18.7453,196188.0
2017-01-10 10:35:00,19.55,19.55,19.53,19.54,37236.0,18.7453,18.7453,18.7261,18.7357,37236.0
2017-01-10 10:40:00,19.54,19.54,19.54,19.54,46848.0,18.7357,18.7357,18.7357,18.7357,46848.0
2017-01-10 10:45:00,19.54,19.56,19.53,19.55,140960.0,18.7357,18.7549,18.7261,18.7453,140960.0
2017-01-10 10:50:00,19.54,19.57,19.54,19.56,126244.0,18.7357,18.7645,18.7357,18.7549,126244.0
2017-01-10 10:55:00,19.57,19.58,19.56,19.56,132452.0,18.7645,18.7741,18.7549,18.7549,132452.0
2017-01-10 11:00:00,19.56,19.61,19.56,19.61,117116.0,18.7549,18.8028,18.7549,18.8028,117116.0
2017-01-10 11:05:00,19.61,19.63,19.6,19.61,219556.0,18.8028,18.822,18.7932,18.8028,219556.0
2017-01-10 11:10:00,19.61,19.62,19.6,19.61,175200.0,18.8028,18.8124,18.7932,18.8028,175200.0
2017-01-10 11:15:00,19.62,19.62,19.61,19.61,47172.0,18.8124,18.8124,18.8028,18.8028,47172.0
2017-01-10 11:20:00,19.61,19.63,19.61,19.63,69012.0,18.8028,18.822,18.8028,18.822,69012.0
2017-01-10 11:25:00,19.63,19.63,19.61,19.61,62400.0,18.822,18.822,18.8028,18.8028,62400.0
2017-01-10 11:30:00,19.61,19.62,19.61,19.61,28800.0,18.8028,18.8124,18.8028,18.8028,28800.0
2017-01-10 11:35:00,19.61,19.63,19.61,19.63,19600.0,18.8028,18.822,18.8028,18.822,19600.0
2017-01-10 11:40:00,19.63,19.64,19.63,19.64,37316.0,18.822,18.8316,18.822,18.8316,37316.0
2017-01-10 11:45:00,19.64,19.66,19.64,19.65,86592.0,18.8316,18.8508,18.8316,18.8412,86592.0
2017-01-10 11:50:00,19.65,19.66,19.65,19.65,35092.0,18.8412,18.8508,18.8412,18.8412,35092.0
2017-01-10 11:55:00,19.66,19.66,19.64,19.64,69992.0,18.8508,18.8508,18.8316,18.8316,69992.0
2017-01-10 12:00:00,19.64,19.65,19.64,19.64,25244.0,18.8316,18.8412,18.8316,18.8316,25244.0
2017-01-10 12:05:00,19.65,19.65,19.64,19.65,20580.0,18.8412,18.8412,18.8316,18.8412,20580.0
2017-01-10 12:10:00,19.65,19.66,19.65,19.66,32252.0,18.8412,18.8508,18.8412,18.8508,32252.0
2017-01-10 12:15:00,19.66,19.69,19.66,19.68,85196.0,18.8508,18.8795,18.8508,18.87,85196.0
2017-01-10 12:20:00,19.68,19.68,19.68,19.68,34164.0,18.87,18.87,18.87,18.87,34164.0
2017-01-10 12:25:00,19.67,19.68,19.67,19.67,8392.0,18.8604,18.87,18.8604,18.8604,8392.0
2017-01-10 12:30:00,19.68,19.68,19.68,19.68,10624.0,18.87,18.87,18.87,18.87,10624.0
2017-01-10 12:35:00,19.68,19.68,19.68,19.68,2800.0,18.87,18.87,18.87,18.87,2800.0
2017-01-10 12:40:00,19.68,19.68,19.67,19.67,64540.0,18.87,18.87,18.8604,18.8604,64540.0
2017-01-10 12:45:00,19.67,19.67,19.64,19.64,250648.0,18.8604,18.8604,18.8316,18.8316,250648.0
2017-01-10 12:50:00,19.64,19.65,19.64,19.64,26920.0,18.8316,18.8412,18.8316,18.8316,26920.0
2017-01-10 12:55:00,19.64,19.65,19.64,19.64,9144.0,18.8316,18.8412,18.8316,18.8316,9144.0
2017-01-10 13:00:00,19.64,19.65,19.64,19.64,75448.0,18.8316,18.8412,18.8316,18.8316,75448.0
2017-01-10 13:05:00,19.65,19.65,19.64,19.65,32200.0,18.8412,18.8412,18.8316,18.8412,32200.0
2017-01-10 13:10:00,19.64,19.66,19.64,19.65,53700.0,18.8316,18.8508,18.8316,18.8412,53700.0
2017-01-10 13:15:00,19.65,19.65,19.65,19.65,30200.0,18.8412,18.8412,18.8412,18.8412,30200.0
2017-01-10 13:20:00,19.65,19.65,19.64,19.64,9600.0,18.8412,18.8412,18.8316,18.8316,9600.0
2017-01-10 13:25:00,19.64,19.64,19.64,19.64,12000.0,18.8316,18.8316,18.8316,18.8316,12000.0
2017-01-10 13:30:00,19.64,19.64,19.63,19.63,87200.0,18.8316,18.8316,18.822,18.822,87200.0
2017-01-10 13:35:00,19.63,19.64,19.63,19.64,16400.0,18.822,18.8316,18.822,18.8316,16400.0
2017-01-10 13:40:00,19.64,19.64,19.6,19.61,1027800.0,18.8316,18.8316,18.7932,18.8028,1027800.0
2017-01-10 13:45:00,19.6,19.61,19.6,19.6,41220.0,18.7932,18.8028,18.7932,18.7932,41220.0
2017-01-10 13:50:00,19.6,19.6,19.59,19.6,62560.0,18.7932,18.7932,18.7837,18.7932,62560.0
2017-01-10 13:55:00,19.59,19.59,19.54,19.55,208380.0,18.7837,18.7837,18.7357,18.7453,208380.0
2017-01-10 14:00:00,19.55,19.55,19.5,19.53,274952.0,18.7453,18.7453,18.6974,18.7261,274952.0
2017-01-10 14:05:00,19.53,19.53,19.52,19.53,108144.0,18.7261,18.7261,18.7165,18.7261,108144.0
2017-01-10 14:10:00,19.53,19.54,19.53,19.54,93764.0,18.7261,18.7357,18.7261,18.7357,93764.0
2017-01-10 14:15:00,19.54,19.54,19.53,19.54,61068.0,18.7357,18.7357,18.7261,18.7357,61068.0
2017-01-10 14:20:00,19.54,19.56,19.54,19.55,104944.0,18.7357,18.7549,18.7357,18.7453,104944.0
2017-01-10 14:25:00,19.55,19.55,19.52,19.53,55336.0,18.7453,18.7453,18.7165,18.7261,55336.0
2017-01-10 14:30:00,19.52,19.54,19.52,19.54,37944.0,18.7165,18.7357,18.7165,18.7357,37944.0
2017-01-10 14:35:00,19.54,19.56,19.54,19.55,96432.0,18.7357,18.7549,18.7357,18.7453,96432.0
2017-01-10 14:40:00,19.55,19.56,19.55,19.55,70340.0,18.7453,18.7549,18.7453,18.7453,70340.0
2017-01-10 14:45:00,19.55,19.55,19.55,19.55,30264.0,18.7453,18.7453,18.7453,18.7453,30264.0
2017-01-10 14:50:00,19.55,19.55,19.53,19.54,82272.0,18.7453,18.7453,18.7261,18.7357,82272.0
2017-01-10 14:55:00,19.54,19.55,19.54,19.54,45928.0,18.7357,18.7453,18.7357,18.7357,45928.0
2017-01-10 15:00:00,19.54,19.54,19.54,19.54,49664.0,18.7357,18.7357,18.7357,18.7357,49664.0
2017-01-10 15:05:00,19.55,19.56,19.55,19.56,128768.0,18.7453,18.7549,18.7453,18.7549,128768.0
2017-01-10 15:10:00,19.56,19.57,19.56,19.56,67880.0,18.7549,18.7645,18.7549,18.7549,67880.0
2017-01-10 15:15:00,19.56,19.58,19.56,19.58,31388.0,18.7549,18.7741,18.7549,18.7741,31388.0
2017-01-10 15:20:00,19.57,19.58,19.57,19.57,25100.0,18.7645,18.7741,18.7645,18.7645,25100.0
2017-01-10 15:25:00,19.57,19.57,19.56,19.56,46800.0,18.7645,18.7645,18.7549,18.7549,46800.0
2017-01-10 15:30:00,19.56,19.59,19.56,19.59,116596.0,18.7549,18.7837,18.7549,18.7837,116596.0
2017-01-10 15:35:00,19.59,19.6,19.59,19.59,208784.0,18.7837,18.7932,18.7837,18.7837,208784.0
2017-01-10 15:40:00,19.59,19.59,19.57,19.57,48796.0,18.7837,18.7837,18.7645,18.7645,48796.0
2017-01-10 15:45:00,19.56,19.57,19.54,19.54,51524.0,18.7549,18.7645,18.7357,18.7357,51524.0
2017-01-10 15:50:00,19.54,19.55,19.54,19.54,193832.0,18.7357,18.7453,18.7357,18.7357,193832.0
2017-01-10 15:55:00,19.54,19.54,19.5,19.51,285104.0,18.7357,18.7357,18.6974,18.707,285104.0
2017-01-11 09:30:00,19.5,19.52,19.49,19.5,170016.0,18.6974,18.7165,18.6878,18.6974,170016.0
2017-01-11 09:35:00,19.5,19.5,19.49,19.5,137676.0,18.6974,18.6974,18.6878,18.6974,137676.0
2017-01-11 09:40:00,19.5,19.54,19.5,19.54,192176.0,18.6974,18.7357,18.6974,18.7357,192176.0
2017-01-11 09:45:00,19.54,19.55,19.52,19.55,161832.0,18.7357,18.7453,18.7165,18.7453,161832.0
2017-01-11 09:50:00,19.55,19.57,19.53,19.56,134660.0,18.7453,18.7645,18.7261,18.7549,134660.0
2017-01-11 09:55:00,19.56,19.58,19.56,19.57,170624.0,18.7549,18.7741,18.7549,18.7645,170624.0
2017-01-11 10:00:00,19.58,19.58,19.56,19.56,131888.0,18.7741,18.7741,18.7549,18.7549,131888.0
2017-01-11 10:05:00,19.56,19.57,19.55,19.56,102220.0,18.7549,18.7645,18.7453,18.7549,102220.0
2017-01-11 10:10:00,19.56,19.57,19.55,19.55,73176.0,18.7549,18.7645,18.7453,18.7453,73176.0
2017-01-11 10:15:00,19.55,19.55,19.52,19.54,79768.0,18.7453,18.7453,18.7165,18.7357,79768.0
2017-01-11 10:20:00,19.55,19.56,19.54,19.56,24000.0,18.7453,18.7549,18.7357,18.7549,24000.0
2017-01-11 10:25:00,19.56,19.58,19.55,19.57,85608.0,18.7549,18.7741,18.7453,18.7645,85608.0
2017-01-11 10:30:00,19.57,19.57,19.55,19.56,124280.0,18.7645,18.7645,18.7453,18.7549,124280.0
2017-01-11 10:35:00,19.57,19.6,19.57,19.6,152152.0,18.7645,18.7932,18.7645,18.7932,152152.0
2017-01-11 10:40:00,19.6,19.61,19.59,19.6,74328.0,18.7932,18.8028,18.7837,18.7932,74328.0
2017-01-11 10:45:00,19.6,19.6,19.58,19.58,61008.0,18.7932,18.7932,18.7741,18.7741,61008.0
2017-01-11 10:50:00,19.58,19.6,19.55,19.56,231836.0,18.7741,18.7932,18.7453,18.7549,231836.0
2017-01-11 10:55:00,19.56,19.56,19.53,19.55,212680.0,18.7549,18.7549,18.7261,18.7453,212680.0
2017-01-11 11:00:00,19.56,19.57,19.55,19.57,73732.0,18.7549,18.7645,18.7453,18.7645,73732.0
2017-01-11 11:05:00,19.57,19.58,19.56,19.58,48756.0,18.7645,18.7741,18.7549,18.7741,48756.0
2017-01-11 11:10:00,19.58,19.59,19.57,19.58,62512.0,18.7741,18.7837,18.7645,18.7741,62512.0
2017-01-11 11:15:00,19.58,19.6,19.58,19.6,89624.0,18.7741,18.7932,18.7741,18.7932,89624.0
2017-01-11 11:20:00,19.6,19.61,19.52,19.52,352868.0,18.7932,18.8028,18.7165,18.7165,352868.0
2017-01-11 11:25:00,19.52,19.55,19.47,19.47,888720.0,18.7165,18.7453,18.6686,18.6686,888720.0
2017-01-11 11:30:00,19.47,19.48,19.41,19.45,657832.0,18.6686,18.6782,18.6111,18.6494,657832.0
2017-01-11 11:35:00,19.44,19.45,19.37,19.42,435232.0,18.6398,18.6494,18.5727,18.6207,435232.0
2017-01-11 11:40:00,19.41,19.46,19.41,19.46,203776.0,18.6111,18.659,18.6111,18.659,203776.0
2017-01-11 11:45:00,19.47,19.49,19.46,19.47,215180.0,18.6686,18.6878,18.659,18.6686,215180.0
2017-01-11 11:50:00,19.47,19.52,19.46,19.52,263824.0,18.6686,18.7165,18.659,18.7165,263824.0
2017-01-11 11:55:00,19.51,19.56,19.5,19.56,172352.0,18.707,18.7549,18.6974,18.7549,172352.0
2017-01-11 12:00:00,19.56,19.58,19.55,19.56,118876.0,18.7549,18.7741,18.7453,18.7549,118876.0
2017-01-11 12:05:00,19.57,19.58,19.53,19.55,856100.0,18.7645,18.7741,18.7261,18.7453,856100.0
2017-01-11 12:10:00,19.55,19.58,19.55,19.56,147664.0,18.7453,18.7741,18.7453,18.7549,147664.0
2017-01-11 12:15:00,19.56,19.56,19.5,19.51,392032.0,18.7549,18.7549,18.6974,18.707,392032.0
2017-01-11 12:20:00,19.51,19.51,19.46,19.49,134876.0,18.707,18.707,18.659,18.6878,134876.0
2017-01-11 12:25:00,19.49,19.53,19.49,19.53,199092.0,18.6878,18.7261,18.6878,18.7261,199092.0
2017-01-11 12:30:00,19.52,19.54,19.48,19.48,102808.0,18.7165,18.7357,18.6782,18.6782,102808.0
2017-01-11 12:35:00,19.48,19.51,19.48,19.5,78000.0,18.6782,18.707,18.6782,18.6974,78000.0
2017-01-11 12:40:00,19.49,19.49,19.43,19.45,203224.0,18.6878,18.6878,18.6302,18.6494,203224.0
2017-01-11 12:45:00,19.45,19.45,19.41,19.43,110980.0,18.6494,18.6494,18.6111,18.6302,110980.0
2017-01-11 12:50:00,19.43,19.45,19.43,19.44,64960.0,18.6302,18.6494,18.6302,18.6398,64960.0
2017-01-11 12:55:00,19.45,19.49,19.45,19.48,45640.0,18.6494,18.6878,18.6494,18.6782,45640.0
2017-01-11 13:00:00,19.48,19.49,19.47,19.47,57156.0,18.6782,18.6878,18.6686,18.6686,57156.0
2017-01-11 13:05:00,19.47,19.5,19.47,19.47,126020.0,18.6686,18.6974,18.6686,18.6686,126020.0
2017-01-11 13:10:00,19.47,19.47,19.41,19.44,246284.0,18.6686,18.6686,18.6111,18.6398,246284.0
2017-01-11 13:15:00,19.44,19.44,19.4,19.42,106412.0,18.6398,18.6398,18.6015,18.6207,106412.0
2017-01-11 13:20:00,19.42,19.46,19.42,19.44,85596.0,18.6207,18.659,18.6207,18.6398,85596.0
2017-01-11 13:25:00,19.44,19.44,19.38,19.39,196004.0,18.6398,18.6398,18.5823,18.5919,196004.0
2017-01-11 13:30:00,19.39,19.41,19.38,19.41,193832.0,18.5919,18.6111,18.5823,18.6111,193832.0
2017-01-11 13:35:00,19.41,19.48,19.4,19.47,357532.0,18.6111,18.6782,18.6015,18.6686,357532.0
2017-01-11 13:40:00,19.48,19.48,19.45,19.47,85792.0,18.6782,18.6782,18.6494,18.6686,85792.0
2017-01-11 13:45:00,19.47,19.49,19.46,19.46,101164.0,18.6686,18.6878,18.659,18.659,101164.0
2017-01-11 13:50:00,19.46,19.49,19.45,19.48,50312.0,18.659,18.6878,18.6494,18.6782,50312.0
2017-01-11 13:55:00,19.49,19.51,19.48,19.49,207604.0,18.6878,18.707,18.6782,18.6878,207604.0
2017-01-11 14:00:00,19.5,19.5,19.48,19.49,68180.0,18.6974,18.6974,18.6782,18.6878,68180.0
2017-01-11 14:05:00,19.49,19.5,19.48,19.48,22400.0,18.6878,18.6974,18.6782,18.6782,22400.0
2017-01-11 14:10:00,19.48,19.51,19.48,19.51,47684.0,18.6782,18.707,18.6782,18.707,47684.0
2017-01-11 14:15:00,19.51,19.54,19.5,19.52,110124.0,18.707,18.7357,18.6974,18.7165,110124.0
2017-01-11 14:20:00,19.52,19.53,19.5,19.51,171524.0,18.7165,18.7261,18.6974,18.707,171524.0
2017-01-11 14:25:00,19.52,19.53,19.51,19.51,47324.0,18.7165,18.7261,18.707,18.707,47324.0
2017-01-11 14:30:00,19.51,19.55,19.51,19.53,99704.0,18.707,18.7453,18.707,18.7261,99704.0
2017-01-11 14:35:00,19.53,19.56,19.53,19.56,109236.0,18.7261,18.7549,18.7261,18.7549,109236.0
2017-01-11 14:40:00,19.56,19.56,19.55,19.56,78400.0,18.7549,18.7549,18.7453,18.7549,78400.0
2017-01-11 14:45:00,19.56,19.56,19.53,19.54,112740.0,18.7549,18.7549,18.7261,18.7357,112740.0
2017-01-11 14:50:00,19.54,19.54,19.53,19.54,27424.0,18.7357,18.7357,18.7261,18.7357,27424.0
2017-01-11 14:55:00,19.54,19.55,19.53,19.54,45664.0,18.7357,18.7453,18.7261,18.7357,45664.0
2017-01-11 15:00:00,19.54,19.56,19.54,19.56,51984.0,18.7357,18.7549,18.7357,18.7549,51984.0
2017-01-11 15:05:00,19.56,19.57,19.55,19.55,84968.0,18.7549,18.7645,18.7453,18.7453,84968.0
2017-01-11 15:10:00,19.55,19.56,19.55,19.56,46436.0,18.7453,18.7549,18.7453,18.7549,46436.0
2017-01-11 15:15:00,19.56,19.58,19.56,19.58,75948.0,18.7549,18.7741,18.7549,18.7741,75948.0
2017-01-11 15:20:00,19.58,19.58,19.56,19.57,146244.0,18.7741,18.7741,18.7549,18.7645,146244.0
2017-01-11 15:25:00,19.57,19.57,19.55,19.56,32960.0,18.7645,18.7645,18.7453,18.7549,32960.0
2017-01-11 15:30:00,19.56,19.58,19.56,19.57,92644.0,18.7549,18.7741,18.7549,18.7645,92644.0
2017-01-11 15:35:00,19.57,19.6,19.57,19.59,132476.0,18.7645,18.7932,18.7645,18.7837,132476.0
2017-01-11 15:40:00,19.58,19.59,19.58,19.58,67692.0,18.7741,18.7837,18.7741,18.7741,67692.0
2017-01-11 15:45:00,19.58,19.61,19.58,19.61,197472.0,18.7741,18.8028,18.7741,18.8028,197472.0
2017-01-11 15:50:00,19.61,19.61,19.6,19.6,88592.0,18.8028,18.8028,18.7932,18.7932,88592.0
2017-01-11 15:55:00,19.6,19.61,19.59,19.61,383896.0,18.7932,18.8028,18.7837,18.8028,383896.0
2017-01-12 09:30:00,19.52,19.53,19.49,19.5,329152.0,18.7165,18.7261,18.6878,18.6974,329152.0
2017-01-12 09:35:00,19.5,19.51,19.46,19.46,245052.0,18.6974,18.707,18.659,18.659,245052.0
2017-01-12 09:40:00,19.46,19.48,19.44,19.46,568604.0,18.659,18.6782,18.6398,18.659,568604.0
2017-01-12 09:45:00,19.46,19.49,19.46,19.46,158948.0,18.659,18.6878,18.659,18.659,158948.0
2017-01-12 09:50:00,19.46,19.46,19.42,19.44,770552.0,18.659,18.659,18.6207,18.6398,770552.0
2017-01-12 09:55:00,19.44,19.45,19.42,19.44,255000.0,18.6398,18.6494,18.6207,18.6398,255000.0
2017-01-12 10:00:00,19.44,19.45,19.39,19.39,599344.0,18.6398,18.6494,18.5919,18.5919,599344.0
2017-01-12 10:05:00,19.39,19.39,19.3,19.32,639276.0,18.5919,18.5919,18.5056,18.5248,639276.0
2017-01-12 10:10:00,19.32,19.34,19.32,19.34,221780.0,18.5248,18.5439,18.5248,18.5439,221780.0
2017-01-12 10:15:00,19.34,19.34,19.3,19.3,305352.0,18.5439,18.5439,18.5056,18.5056,305352.0
2017-01-12 10:20:00,19.3,19.33,19.29,19.33,659432.0,18.5056,18.5344,18.496,18.5344,659432.0
2017-01-12 10:25:00,19.32,19.35,19.32,19.35,170096.0,18.5248,18.5535,18.5248,18.5535,170096.0
2017-01-12 10:30:00,19.35,19.35,19.32,19.34,179684.0,18.5535,18.5535,18.5248,18.5439,179684.0
2017-01-12 10:35:00,19.34,19.34,19.31,19.32,146056.0,18.5439,18.5439,18.5152,18.5248,146056.0
2017-01-12 10:40:00,19.32,19.37,19.32,19.37,95528.0,18.5248,18.5727,18.5248,18.5727,95528.0
2017-01-12 10:45:00,19.36,19.36,19.34,19.34,126624.0,18.5631,18.5631,18.5439,18.5439,126624.0
2017-01-12 10:50:00,19.35,19.36,19.32,19.33,163240.0,18.5535,18.5631,18.5248,18.5344,163240.0
2017-01-12 10:55:00,19.32,19.33,19.3,19.31,378080.0,18.5248,18.5344,18.5056,18.5152,378080.0
2017-01-12 11:00:00,19.3,19.3,19.25,19.26,1235428.0,18.5056,18.5056,18.4577,18.4672,1235428.0
2017-01-12 11:05:00,19.26,19.29,19.26,19.28,470464.0,18.4672,18.496,18.4672,18.4864,470464.0
2017-01-12 11:10:00,19.28,19.3,19.27,19.3,171840.0,18.4864,18.5056,18.4768,18.5056,171840.0
2017-01-12 11:15:00,19.3,19.34,19.28,19.28,610464.0,18.5056,18.5439,18.4864,18.4864,610464.0
2017-01-12 11:20:00,19.29,19.32,19.28,19.32,150132.0,18.496,18.5248,18.4864,18.5248,150132.0
2017-01-12 11:25:00,19.31,19.35,19.31,19.34,87444.0,18.5152,18.5535,18.5152,18.5439,87444.0
2017-01-12 11:30:00,19.34,19.35,19.33,19.34,166592.0,18.5439,18.5535,18.5344,18.5439,166592.0
2017-01-12 11:35:00,19.34,19.35,19.33,19.35,124640.0,18.5439,18.5535,18.5344,18.5535,124640.0
2017-01-12 11:40:00,19.34,19.35,19.32,19.35,118240.0,18.5439,18.5535,18.5248,18.5535,118240.0
2017-01-12 11:45:00,19.34,19.35,19.32,19.33,48920.0,18.5439,18.5535,18.5248,18.5344,48920.0
2017-01-12 11:50:00,19.33,19.34,19.32,19.32,55484.0,18.5344,18.5439,18.5248,18.5248,55484.0
2017-01-12 11:55:00,19.32,19.32,19.31,19.32,86980.0,18.5248,18.5248,18.5152,18.5248,86980.0
2017-01-12 12:00:00,19.32,19.36,19.32,19.36,132680.0,18.5248,18.5631,18.5248,18.5631,132680.0
2017-01-12 12:05:00,19.36,19.36,19.34,19.34,61800.0,18.5631,18.5631,18.5439,18.5439,61800.0
2017-01-12 12:10:00,19.34,19.36,19.34,19.35,125208.0,18.5439,18.5631,18.5439,18.5535,125208.0
2017-01-12 12:15:00,19.36,19.41,19.35,19.41,333596.0,18.5631,18.6111,18.5535,18.6111,333596.0
2017-01-12 12:20:00,19.41,19.42,19.39,19.4,101164.0,18.6111,18.6207,18.5919,18.6015,101164.0
2017-01-12 12:25:00,19.4,19.43,19.4,19.41,119968.0,18.6015,18.6302,18.6015,18.6111,119968.0
2017-01-12 12:30:00,19.41,19.43,19.41,19.43,241980.0,18.6111,18.6302,18.6111,18.6302,241980.0
2017-01-12 12:35:00,19.43,19.45,19.43,19.43,752620.0,18.6302,18.6494,18.6302,18.6302,752620.0
2017-01-12 12:40:00,19.43,19.43,19.4,19.41,113384.0,18.6302,18.6302,18.6015,18.6111,113384.0
2017-01-12 12:45:00,19.41,19.43,19.4,19.42,836436.0,18.6111,18.6302,18.6015,18.6207,836436.0
2017-01-12 12:50:00,19.42,19.44,19.42,19.44,552132.0,18.6207,18.6398,18.6207,18.6398,552132.0
2017-01-12 12:55:00,19.44,19.44,19.43,19.43,28600.0,18.6398,18.6398,18.6302,18.6302,28600.0
2017-01-12 13:00:00,19.43,19.45,19.43,19.44,161464.0,18.6302,18.6494,18.6302,18.6398,161464.0
2017-01-12 13:05:00,19.43,19.44,19.42,19.44,142920.0,18.6302,18.6398,18.6207,18.6398,142920.0
2017-01-12 13:10:00,19.43,19.46,19.43,19.44,581764.0,18.6302,18.659,18.6302,18.6398,581764.0
2017-01-12 13:15:00,19.44,19.47,19.44,19.45,166668.0,18.6398,18.6686,18.6398,18.6494,166668.0
2017-01-12 13:20:00,19.45,19.45,19.42,19.43,117268.0,18.6494,18.6494,18.6207,18.6302,117268.0
2017-01-12 13:25:00,19.43,19.45,19.43,19.45,111408.0,18.6302,18.6494,18.6302,18.6494,111408.0
2017-01-12 13:30:00,19.45,19.46,19.44,19.45,109928.0,18.6494,18.659,18.6398,18.6494,109928.0
2017-01-12 13:35:00,19.45,19.48,19.45,19.47,214788.0,18.6494,18.6782,18.6494,18.6686,214788.0
2017-01-12 13:40:00,19.47,19.49,19.47,19.48,156568.0,18.6686,18.6878,18.6686,18.6782,156568.0
2017-01-12 13:45:00,19.48,19.5,19.48,19.5,235776.0,18.6782,18.6974,18.6782,18.6974,235776.0
2017-01-12 13:50:00,19.5,19.5,19.48,19.48,88324.0,18.6974,18.6974,18.6782,18.6782,88324.0
2017-01-12 13:55:00,19.48,19.49,19.48,19.48,61940.0,18.6782,18.6878,18.6782,18.6782,61940.0
2017-01-12 14:00:00,19.48,19.49,19.48,19.49,108276.0,18.6782,18.6878,18.6782,18.6878,108276.0
2017-01-12 14:05:00,19.49,19.49,19.47,19.48,232248.0,18.6878,18.6878,18.6686,18.6782,232248.0
2017-01-12 14:10:00,19.48,19.49,19.47,19.49,69300.0,18.6782,18.6878,18.6686,18.6878,69300.0
2017-01-12 14:15:00,19.48,19.51,19.48,19.49,99200.0,18.6782,18.707,18.6782,18.6878,99200.0
2017-01-12 14:20:00,19.49,19.5,19.47,19.48,56860.0,18.6878,18.6974,18.6686,18.6782,56860.0
2017-01-12 14:25:00,19.48,19.5,19.48,19.5,54400.0,18.6782,18.6974,18.6782,18.6974,54400.0
2017-01-12 14:30:00,19.5,19.54,19.5,19.53,392572.0,18.6974,18.7357,18.6974,18.7261,392572.0
2017-01-12 14:35:00,19.53,19.55,19.52,19.53,105588.0,18.7261,18.7453,18.7165,18.7261,105588.0
2017-01-12 14:40:00,19.53,19.53,19.51,19.53,153380.0,18.7261,18.7261,18.707,18.7261,153380.0
2017-01-12 14:45:00,19.53,19.53,19.5,19.51,249600.0,18.7261,18.7261,18.6974,18.707,249600.0
2017-01-12 14:50:00,19.5,19.52,19.5,19.52,49200.0,18.6974,18.7165,18.6974,18.7165,49200.0
2017-01-12 14:55:00,19.52,19.53,19.52,19.53,21536.0,18.7165,18.7261,18.7165,18.7261,21536.0
2017-01-12 15:00:00,19.54,19.54,19.5,19.5,126460.0,18.7357,18.7357,18.6974,18.6974,126460.0
2017-01-12 15:05:00,19.5,19.51,19.5,19.5,62816.0,18.6974,18.707,18.6974,18.6974,62816.0
2017-01-12 15:10:00,19.5,19.5,19.5,19.5,106304.0,18.6974,18.6974,18.6974,18.6974,106304.0
2017-01-12 15:15:00,19.5,19.5,19.48,19.49,81760.0,18.6974,18.6974,18.6782,18.6878,81760.0
2017-01-12 15:20:00,19.49,19.51,19.49,19.5,129672.0,18.6878,18.707,18.6878,18.6974,129672.0
2017-01-12 15:25:00,19.51,19.51,19.5,19.5,46720.0,18.707,18.707,18.6974,18.6974,46720.0
2017-01-12 15:30:00,19.5,19.53,19.5,19.52,133824.0,18.6974,18.7261,18.6974,18.7165,133824.0
2017-01-12 15:35:00,19.52,19.55,19.51,19.54,154028.0,18.7165,18.7453,18.707,18.7357,154028.0
2017-01-12 15:40:00,19.55,19.55,19.52,19.53,141800.0,18.7453,18.7453,18.7165,18.7261,141800.0
2017-01-12 15:45:00,19.53,19.55,19.53,19.54,134320.0,18.7261,18.7453,18.7261,18.7357,134320.0
2017-01-12 15:50:00,19.54,19.56,19.53,19.53,185132.0,18.7357,18.7549,18.7261,18.7261,185132.0
2017-01-12 15:55:00,19.54,19.56,19.53,19.54,644596.0,18.7357,18.7549,18.7261,18.7357,644596.0
2017-01-13 09:30:00,19.56,19.63,19.56,19.63,542132.0,18.7549,18.822,18.7549,18.822,542132.0
2017-01-13 09:35:00,19.63,19.65,19.62,19.62,144160.0,18.822,18.8412,18.8124,18.8124,144160.0
2017-01-13 09:40:00,19.63,19.66,19.63,19.66,193448.0,18.822,18.8508,18.822,18.8508,193448.0
2017-01-13 09:45:00,19.66,19.68,19.66,19.66,141512.0,18.8508,18.87,18.8508,18.8508,141512.0
2017-01-13 09:50:00,19.66,19.67,19.64,19.64,171580.0,18.8508,18.8604,18.8316,18.8316,171580.0
2017-01-13 09:55:00,19.64,19.65,19.63,19.64,132872.0,18.8316,18.8412,18.822,18.8316,132872.0
2017-01-13 10:00:00,19.64,19.66,19.63,19.65,153276.0,18.8316,18.8508,18.822,18.8412,153276.0
2017-01-13 10:05:00,19.65,19.65,19.63,19.64,87868.0,18.8412,18.8412,18.822,18.8316,87868.0
2017-01-13 10:10:00,19.64,19.66,19.64,19.64,125232.0,18.8316,18.8508,18.8316,18.8316,125232.0
2017-01-13 10:15:00,19.64,19.66,19.62,19.63,155044.0,18.8316,18.8508,18.8124,18.822,155044.0
2017-01-13 10:20:00,19.63,19.63,19.61,19.62,835168.0,18.822,18.822,18.8028,18.8124,835168.0
2017-01-13 10:25:00,19.62,19.64,19.62,19.63,136592.0,18.8124,18.8316,18.8124,18.822,136592.0
2017-01-13 10:30:00,19.63,19.66,19.63,19.64,191880.0,18.822,18.8508,18.822,18.8316,191880.0
2017-01-13 10:35:00,19.65,19.65,19.64,19.64,104628.0,18.8412,18.8412,18.8316,18.8316,104628.0
2017-01-13 10:40:00,19.65,19.65,19.63,19.65,94584.0,18.8412,18.8412,18.822,18.8412,94584.0
2017-01-13 10:45:00,19.65,19.66,19.64,19.65,44944.0,18.8412,18.8508,18.8316,18.8412,44944.0
2017-01-13 10:50:00,19.64,19.66,19.64,19.65,188720.0,18.8316,18.8508,18.8316,18.8412,188720.0
2017-01-13 10:55:00,19.65,19.65,19.64,19.64,22440.0,18.8412,18.8412,18.8316,18.8316,22440.0
2017-01-13 11:00:00,19.65,19.66,19.64,19.64,75920.0,18.8412,18.8508,18.8316,18.8316,75920.0
2017-01-13 11:05:00,19.64,19.64,19.62,19.62,478392.0,18.8316,18.8316,18.8124,18.8124,478392.0
2017-01-13 11:10:00,19.63,19.64,19.61,19.63,93396.0,18.822,18.8316,18.8028,18.822,93396.0
2017-01-13 11:15:00,19.63,19.64,19.62,19.64,120780.0,18.822,18.8316,18.8124,18.8316,120780.0
2017-01-13 11:20:00,19.64,19.65,19.64,19.64,124908.0,18.8316,18.8412,18.8316,18.8316,124908.0
2017-01-13 11:25:00,19.64,19.65,19.64,19.65,92236.0,18.8316,18.8412,18.8316,18.8412,92236.0
2017-01-13 11:30:00,19.65,19.66,19.65,19.66,82112.0,18.8412,18.8508,18.8412,18.8508,82112.0
2017-01-13 11:35:00,19.66,19.66,19.66,19.66,54588.0,18.8508,18.8508,18.8508,18.8508,54588.0
2017-01-13 11:40:00,19.66,19.66,19.63,19.64,69996.0,18.8508,18.8508,18.822,18.8316,69996.0
2017-01-13 11:45:00,19.64,19.64,19.63,19.64,99020.0,18.8316,18.8316,18.822,18.8316,99020.0
2017-01-13 11:50:00,19.64,19.66,19.63,19.66,139884.0,18.8316,18.8508,18.822,18.8508,139884.0
2017-01-13 11:55:00,19.65,19.66,19.65,19.65,30908.0,18.8412,18.8508,18.8412,18.8412,30908.0
2017-01-13 12:00:00,19.66,19.66,19.64,19.65,20460.0,18.8508,18.8508,18.8316,18.8412,20460.0
2017-01-13 12:05:00,19.64,19.64,19.63,19.64,31600.0,18.8316,18.8316,18.822,18.8316,31600.0
2017-01-13 12:10:00,19.64,19.64,19.61,19.63,74588.0,18.8316,18.8316,18.8028,18.822,74588.0
2017-01-13 12:15:00,19.62,19.63,19.58,19.6,241616.0,18.8124,18.822,18.7741,18.7932,241616.0
2017-01-13 12:20:00,19.59,19.6,19.59,19.6,47644.0,18.7837,18.7932,18.7837,18.7932,47644.0
2017-01-13 12:25:00,19.59,19.6,19.59,19.59,46800.0,18.7837,18.7932,18.7837,18.7837,46800.0
2017-01-13 12:30:00,19.59,19.61,19.59,19.61,56400.0,18.7837,18.8028,18.7837,18.8028,56400.0
2017-01-13 12:35:00,19.61,19.61,19.6,19.61,93624.0,18.8028,18.8028,18.7932,18.8028,93624.0
2017-01-13 12:40:00,19.61,19.62,19.61,19.61,45200.0,18.8028,18.8124,18.8028,18.8028,45200.0
2017-01-13 12:45:00,19.61,19.61,19.6,19.6,21600.0,18.8028,18.8028,18.7932,18.7932,21600.0
2017-01-13 12:50:00,19.6,19.62,19.6,19.62,60344.0,18.7932,18.8124,18.7932,18.8124,60344.0
2017-01-13 12:55:00,19.62,19.63,19.61,19.62,73336.0,18.8124,18.822,18.8028,18.8124,73336.0
2017-01-13 13:00:00,19.62,19.63,19.62,19.63,21784.0,18.8124,18.822,18.8124,18.822,21784.0
2017-01-13 13:05:00,19.63,19.63,19.62,19.62,8084.0,18.822,18.822,18.8124,18.8124,8084.0
2017-01-13 13:10:00,19.62,19.63,19.61,19.62,30400.0,18.8124,18.822,18.8028,18.8124,30400.0
2017-01-13 13:15:00,19.62,19.63,19.62,19.62,49480.0,18.8124,18.822,18.8124,18.8124,49480.0
2017-01-13 13:20:00,19.63,19.63,19.62,19.63,40344.0,18.822,18.822,18.8124,18.822,40344.0
2017-01-13 13:25:00,19.63,19.63,19.62,19.62,13600.0,18.822,18.822,18.8124,18.8124,13600.0
2017-01-13 13:30:00,19.62,19.63,19.62,19.63,24508.0,18.8124,18.822,18.8124,18.822,24508.0
2017-01-13 13:35:00,19.63,19.63,19.62,19.63,5200.0,18.822,18.822,18.8124,18.822,5200.0
2017-01-13 13:40:00,19.62,19.62,19.61,19.61,51200.0,18.8124,18.8124,18.8028,18.8028,51200.0
2017-01-13 13:45:00,19.62,19.62,19.61,19.61,25844.0,18.8124,18.8124,18.8028,18.8028,25844.0
2017-01-13 13:50:00,19.61,19.61,19.6,19.61,35200.0,18.8028,18.8028,18.7932,18.8028,35200.0
2017-01-13 13:55:00,19.61,19.61,19.6,19.6,11780.0,18.8028,18.8028,18.7932,18.7932,11780.0
2017-01-13 14:00:00,19.6,19.61,19.6,19.61,48600.0,18.7932,18.8028,18.7932,18.8028,48600.0
2017-01-13 14:05:00,19.61,19.61,19.59,19.59,79716.0,18.8028,18.8028,18.7837,18.7837,79716.0
2017-01-13 14:10:00,19.59,19.6,19.58,19.58,126736.0,18.7837,18.7932,18.7741,18.7741,126736.0
2017-01-13 14:15:00,19.58,19.59,19.57,19.59,98852.0,18.7741,18.7837,18.7645,18.7837,98852.0
2017-01-13 14:20:00,19.59,19.59,19.58,19.59,62140.0,18.7837,18.7837,18.7741,18.7837,62140.0
2017-01-13 14:25:00,19.58,19.58,19.55,19.55,77276.0,18.7741,18.7741,18.7453,18.7453,77276.0
2017-01-13 14:30:00,19.56,19.58,19.55,19.58,129512.0,18.7549,18.7741,18.7453,18.7741,129512.0
2017-01-13 14:35:00,19.58,19.59,19.58,19.58,21200.0,18.7741,18.7837,18.7741,18.7741,21200.0
2017-01-13 14:40:00,19.58,19.59,19.57,19.59,134232.0,18.7741,18.7837,18.7645,18.7837,134232.0
2017-01-13 14:45:00,19.59,19.59,19.58,19.59,8800.0,18.7837,18.7837,18.7741,18.7837,8800.0
2017-01-13 14:50:00,19.59,19.59,19.57,19.58,36880.0,18.7837,18.7837,18.7645,18.7741,36880.0
2017-01-13 14:55:00,19.59,19.61,19.59,19.61,64708.0,18.7837,18.8028,18.7837,18.8028,64708.0
2017-01-13 15:00:00,19.6,19.61,19.6,19.6,40116.0,18.7932,18.8028,18.7932,18.7932,40116.0
2017-01-13 15:05:00,19.6,19.6,19.59,19.6,17348.0,18.7932,18.7932,18.7837,18.7932,17348.0
2017-01-13 15:10:00,19.59,19.6,19.59,19.59,20920.0,18.7837,18.7932,18.7837,18.7837,20920.0
2017-01-13 15:15:00,19.59,19.6,19.59,19.6,24536.0,18.7837,18.7932,18.7837,18.7932,24536.0
2017-01-13 15:20:00,19.6,19.6,19.6,19.6,19848.0,18.7932,18.7932,18.7932,18.7932,19848.0
2017-01-13 15:25:00,19.6,19.6,19.59,19.6,15128.0,18.7932,18.7932,18.7837,18.7932,15128.0
2017-01-13 15:30:00,19.6,19.6,19.58,19.6,85748.0,18.7932,18.7932,18.7741,18.7932,85748.0
2017-01-13 15:35:00,19.6,19.62,19.59,19.62,116852.0,18.7932,18.8124,18.7837,18.8124,116852.0
2017-01-13 15:40:00,19.61,19.63,19.61,19.63,258660.0,18.8028,18.822,18.8028,18.822,258660.0
2017-01-13 15:45:00,19.63,19.64,19.62,19.62,202084.0,18.822,18.8316,18.8124,18.8124,202084.0
2017-01-13 15:50:00,19.62,19.63,19.61,19.61,281916.0,18.8124,18.822,18.8028,18.8028,281916.0
2017-01-13 15:55:00,19.61,19.61,19.59,19.61,255292.0,18.8028,18.8028,18.7837,18.8028,255292.0
2017-01-17 09:30:00,19.49,19.52,19.48,19.49,739284.0,18.6878,18.7165,18.6782,18.6878,739284.0
2017-01-17 09:35:00,19.49,19.5,19.45,19.47,238008.0,18.6878,18.6974,18.6494,18.6686,238008.0
2017-01-17 09:40:00,19.47,19.49,19.46,19.48,319996.0,18.6686,18.6878,18.659,18.6782,319996.0
2017-01-17 09:45:00,19.48,19.48,19.45,19.47,810232.0,18.6782,18.6782,18.6494,18.6686,810232.0
2017-01-17 09:50:00,19.47,19.48,19.45,19.48,493788.0,18.6686,18.6782,18.6494,18.6782,493788.0
2017-01-17 09:55:00,19.48,19.5,19.46,19.46,1023636.0,18.6782,18.6974,18.659,18.659,1023636.0
2017-01-17 10:00:00,19.46,19.47,19.45,19.47,360440.0,18.659,18.6686,18.6494,18.6686,360440.0
2017-01-17 10:05:00,19.47,19.53,19.46,19.53,372332.0,18.6686,18.7261,18.659,18.7261,372332.0
2017-01-17 10:10:00,19.53,19.54,19.52,19.52,177640.0,18.7261,18.7357,18.7165,18.7165,177640.0
2017-01-17 10:15:00,19.52,19.57,19.52,19.54,211852.0,18.7165,18.7645,18.7165,18.7357,211852.0
2017-01-17 10:20:00,19.54,19.56,19.54,19.54,76128.0,18.7357,18.7549,18.7357,18.7357,76128.0
2017-01-17 10:25:00,19.54,19.55,19.52,19.53,75232.0,18.7357,18.7453,18.7165,18.7261,75232.0
2017-01-17 10:30:00,19.54,19.54,19.52,19.53,90000.0,18.7357,18.7357,18.7165,18.7261,90000.0
2017-01-17 10:35:00,19.54,19.55,19.53,19.54,27544.0,18.7357,18.7453,18.7261,18.7357,27544.0
2017-01-17 10:40:00,19.55,19.56,19.54,19.55,180364.0,18.7453,18.7549,18.7357,18.7453,180364.0
2017-01-17 10:45:00,19.55,19.56,19.54,19.55,80800.0,18.7453,18.7549,18.7357,18.7453,80800.0
2017-01-17 10:50:00,19.54,19.55,19.54,19.54,40560.0,18.7357,18.7453,18.7357,18.7357,40560.0
2017-01-17 10:55:00,19.55,19.56,19.54,19.56,19312.0,18.7453,18.7549,18.7357,18.7549,19312.0
2017-01-17 11:00:00,19.55,19.56,19.52,19.54,32200.0,18.7453,18.7549,18.7165,18.7357,32200.0
2017-01-17 11:05:00,19.54,19.54,19.52,19.53,87848.0,18.7357,18.7357,18.7165,18.7261,87848.0
2017-01-17 11:10:00,19.52,19.54,19.5,19.51,123476.0,18.7165,18.7357,18.6974,18.707,123476.0
2017-01-17 11:15:00,19.5,19.51,19.49,19.49,91296.0,18.6974,18.707,18.6878,18.6878,91296.0
2017-01-17 11:20:00,19.49,19.5,19.48,19.5,49424.0,18.6878,18.6974,18.6782,18.6974,49424.0
2017-01-17 11:25:00,19.5,19.51,19.49,19.5,84604.0,18.6974,18.707,18.6878,18.6974,84604.0
2017-01-17 11:30:00,19.51,19.52,19.5,19.5,49692.0,18.707,18.7165,18.6974,18.6974,49692.0
2017-01-17 11:35:00,19.51,19.52,19.51,19.51,82156.0,18.707,18.7165,18.707,18.707,82156.0
2017-01-17 11:40:00,19.52,19.53,19.51,19.51,114560.0,18.7165,18.7261,18.707,18.707,114560.0
2017-01-17 11:45:00,19.51,19.53,19.51,19.53,18944.0,18.707,18.7261,18.707,18.7261,18944.0
2017-01-17 11:50:00,19.53,19.54,19.53,19.53,107468.0,18.7261,18.7357,18.7261,18.7261,107468.0
2017-01-17 11:55:00,19.54,19.55,19.54,19.54,38236.0,18.7357,18.7453,18.7357,18.7357,38236.0
2017-01-17 12:00:00,19.54,19.54,19.53,19.54,142552.0,18.7357,18.7357,18.7261,18.7357,142552.0
2017-01-17 12:05:00,19.54,19.55,19.52,19.52,165712.0,18.7357,18.7453,18.7165,18.7165,165712.0
2017-01-17 12:10:00,19.53,19.53,19.5,19.51,76604.0,18.7261,18.7261,18.6974,18.707,76604.0
2017-01-17 12:15:00,19.51,19.51,19.51,19.51,6052.0,18.707,18.707,18.707,18.707,6052.0
2017-01-17 12:20:00,19.51,19.52,19.5,19.51,57600.0,18.707,18.7165,18.6974,18.707,57600.0
2017-01-17 12:25:00,19.51,19.53,19.51,19.53,48000.0,18.707,18.7261,18.707,18.7261,48000.0
2017-01-17 12:30:00,19.53,19.54,19.52,19.54,95716.0,18.7261,18.7357,18.7165,18.7357,95716.0
2017-01-17 12:35:00,19.53,19.54,19.51,19.51,16800.0,18.7261,18.7357,18.707,18.707,16800.0
2017-01-17 12:40:00,19.52,19.53,19.52,19.53,13600.0,18.7165,18.7261,18.7165,18.7261,13600.0
2017-01-17 12:45:00,19.52,19.53,19.52,19.53,56764.0,18.7165,18.7261,18.7165,18.7261,56764.0
2017-01-17 12:50:00,19.53,19.54,19.52,19.52,51192.0,18.7261,18.7357,18.7165,18.7165,51192.0
2017-01-17 12:55:00,19.52,19.52,19.51,19.52,48896.0,18.7165,18.7165,18.707,18.7165,48896.0
2017-01-17 13:00:00,19.52,19.53,19.52,19.53,63428.0,18.7165,18.7261,18.7165,18.7261,63428.0
2017-01-17 13:05:00,19.53,19.53,19.52,19.53,24900.0,18.7261,18.7261,18.7165,18.7261,24900.0
2017-01-17 13:10:00,19.53,19.54,19.53,19.54,29600.0,18.7261,18.7357,18.7261,18.7357,29600.0
2017-01-17 13:15:00,19.54,19.55,19.54,19.54,20168.0,18.7357,18.7453,18.7357,18.7357,20168.0
2017-01-17 13:20:00,19.55,19.55,19.54,19.54,26800.0,18.7453,18.7453,18.7357,18.7357,26800.0
2017-01-17 13:25:00,19.55,19.55,19.54,19.54,74560.0,18.7453,18.7453,18.7357,18.7357,74560.0
2017-01-17 13:30:00,19.55,19.55,19.54,19.55,28320.0,18.7453,18.7453,18.7357,18.7453,28320.0
2017-01-17 13:35:00,19.55,19.55,19.55,19.55,9208.0,18.7453,18.7453,18.7453,18.7453,9208.0
2017-01-17 13:40:00,19.55,19.55,19.53,19.53,6000.0,18.7453,18.7453,18.7261,18.7261,6000.0
2017-01-17 13:45:00,19.54,19.55,19.53,19.54,14400.0,18.7357,18.7453,18.7261,18.7357,14400.0
2017-01-17 13:50:00,19.54,19.54,19.53,19.53,53076.0,18.7357,18.7357,18.7261,18.7261,53076.0
2017-01-17 13:55:00,19.53,19.54,19.53,19.53,8800.0,18.7261,18.7357,18.7261,18.7261,8800.0
2017-01-17 14:00:00,19.54,19.55,19.53,19.54,15600.0,18.7357,18.7453,18.7261,18.7357,15600.0
2017-01-17 14:05:00,19.53,19.54,19.53,19.54,27480.0,18.7261,18.7357,18.7261,18.7357,27480.0
2017-01-17 14:10:00,19.53,19.53,19.53,19.53,800.0,18.7261,18.7261,18.7261,18.7261,800.0
2017-01-17 14:15:00,19.53,19.53,19.51,19.51,28928.0,18.7261,18.7261,18.707,18.707,28928.0
2017-01-17 14:20:00,19.5,19.5,19.48,19.48,232520.0,18.6974,18.6974,18.6782,18.6782,232520.0
2017-01-17 14:25:00,19.48,19.48,19.46,19.47,194272.0,18.6782,18.6782,18.659,18.6686,194272.0
2017-01-17 14:30:00,19.46,19.47,19.45,19.46,42752.0,18.659,18.6686,18.6494,18.659,42752.0
2017-01-17 14:35:00,19.46,19.46,19.42,19.43,178304.0,18.659,18.659,18.6207,18.6302,178304.0
2017-01-17 14:40:00,19.43,19.45,19.42,19.45,89256.0,18.6302,18.6494,18.6207,18.6494,89256.0
2017-01-17 14:45:00,19.45,19.46,19.44,19.45,49524.0,18.6494,18.659,18.6398,18.6494,49524.0
2017-01-17 14:50:00,19.44,19.45,19.41,19.42,260356.0,18.6398,18.6494,18.6111,18.6207,260356.0
2017-01-17 14:55:00,19.43,19.44,19.42,19.43,184752.0,18.6302,18.6398,18.6207,18.6302,184752.0
2017-01-17 15:00:00,19.43,19.44,19.4,19.42,117692.0,18.6302,18.6398,18.6015,18.6207,117692.0
2017-01-17 15:05:00,19.42,19.42,19.4,19.4,83988.0,18.6207,18.6207,18.6015,18.6015,83988.0
2017-01-17 15:10:00,19.41,19.43,19.4,19.43,111244.0,18.6111,18.6302,18.6015,18.6302,111244.0
2017-01-17 15:15:00,19.42,19.43,19.42,19.43,40584.0,18.6207,18.6302,18.6207,18.6302,40584.0
2017-01-17 15:20:00,19.43,19.45,19.43,19.43,150832.0,18.6302,18.6494,18.6302,18.6302,150832.0
2017-01-17 15:25:00,19.43,19.44,19.42,19.43,42140.0,18.6302,18.6398,18.6207,18.6302,42140.0
2017-01-17 15:30:00,19.43,19.46,19.42,19.46,127232.0,18.6302,18.659,18.6207,18.659,127232.0
2017-01-17 15:35:00,19.45,19.47,19.45,19.46,264472.0,18.6494,18.6686,18.6494,18.659,264472.0
2017-01-17 15:40:00,19.46,19.47,19.45,19.46,171936.0,18.659,18.6686,18.6494,18.659,171936.0
2017-01-17 15:45:00,19.46,19.47,19.45,19.46,84116.0,18.659,18.6686,18.6494,18.659,84116.0
2017-01-17 15:50:00,19.46,19.47,19.46,19.47,187076.0,18.659,18.6686,18.659,18.6686,187076.0
2017-01-17 15:55:00,19.47,19.49,19.46,19.48,629912.0,18.6686,18.6878,18.659,18.6782,629912.0
2017-01-18 09:30:00,19.53,19.53,19.44,19.46,616072.0,18.7261,18.7261,18.6398,18.659,616072.0
2017-01-18 09:35:00,19.46,19.47,19.41,19.47,454808.0,18.659,18.6686,18.6111,18.6686,454808.0
2017-01-18 09:40:00,19.48,19.5,19.47,19.49,348328.0,18.6782,18.6974,18.6686,18.6878,348328.0
2017-01-18 09:45:00,19.5,19.5,19.47,19.48,185000.0,18.6974,18.6974,18.6686,18.6782,185000.0
2017-01-18 09:50:00,19.48,19.49,19.46,19.48,56508.0,18.6782,18.6878,18.659,18.6782,56508.0
2017-01-18 09:55:00,19.48,19.5,19.48,19.5,162784.0,18.6782,18.6974,18.6782,18.6974,162784.0
2017-01-18 10:00:00,19.5,19.52,19.5,19.52,80112.0,18.6974,18.7165,18.6974,18.7165,80112.0
2017-01-18 10:05:00,19.52,19.52,19.5,19.5,213520.0,18.7165,18.7165,18.6974,18.6974,213520.0
2017-01-18 10:10:00,19.5,19.52,19.49,19.52,97932.0,18.6974,18.7165,18.6878,18.7165,97932.0
2017-01-18 10:15:00,19.52,19.53,19.51,19.52,163252.0,18.7165,18.7261,18.707,18.7165,163252.0
2017-01-18 10:20:00,19.51,19.54,19.51,19.53,223084.0,18.707,18.7357,18.707,18.7261,223084.0
2017-01-18 10:25:00,19.53,19.53,19.5,19.51,236300.0,18.7261,18.7261,18.6974,18.707,236300.0
2017-01-18 10:30:00,19.52,19.54,19.51,19.53,32412.0,18.7165,18.7357,18.707,18.7261,32412.0
2017-01-18 10:35:00,19.53,19.53,19.52,19.52,203144.0,18.7261,18.7261,18.7165,18.7165,203144.0
2017-01-18 10:40:00,19.52,19.52,19.48,19.48,119048.0,18.7165,18.7165,18.6782,18.6782,119048.0
2017-01-18 10:45:00,19.48,19.49,19.48,19.49,173704.0,18.6782,18.6878,18.6782,18.6878,173704.0
2017-01-18 10:50:00,19.49,19.49,19.47,19.49,148596.0,18.6878,18.6878,18.6686,18.6878,148596.0
2017-01-18 10:55:00,19.49,19.52,19.48,19.51,59380.0,18.6878,18.7165,18.6782,18.707,59380.0
2017-01-18 11:00:00,19.51,19.52,19.51,19.52,38000.0,18.707,18.7165,18.707,18.7165,38000.0
2017-01-18 11:05:00,19.52,19.53,19.51,19.52,43004.0,18.7165,18.7261,18.707,18.7165,43004.0
2017-01-18 11:10:00,19.52,19.53,19.5,19.5,204284.0,18.7165,18.7261,18.6974,18.6974,204284.0
2017-01-18 11:15:00,19.51,19.51,19.5,19.5,245528.0,18.707,18.707,18.6974,18.6974,245528.0
2017-01-18 11:20:00,19.5,19.52,19.5,19.52,219216.0,18.6974,18.7165,18.6974,18.7165,219216.0
2017-01-18 11:25:00,19.52,19.53,19.52,19.52,100364.0,18.7165,18.7261,18.7165,18.7165,100364.0
2017-01-18 11:30:00,19.52,19.54,19.52,19.52,169416.0,18.7165,18.7357,18.7165,18.7165,169416.0
2017-01-18 11:35:00,19.52,19.53,19.51,19.51,209804.0,18.7165,18.7261,18.707,18.707,209804.0
2017-01-18 11:40:00,19.51,19.53,19.51,19.52,108000.0,18.707,18.7261,18.707,18.7165,108000.0
2017-01-18 11:45:00,19.52,19.53,19.51,19.52,367600.0,18.7165,18.7261,18.707,18.7165,367600.0
2017-01-18 11:50:00,19.52,19.52,19.52,19.52,37960.0,18.7165,18.7165,18.7165,18.7165,37960.0
2017-01-18 11:55:00,19.53,19.53,19.46,19.48,258892.0,18.7261,18.7261,18.659,18.6782,258892.0
2017-01-18 12:00:00,19.47,19.5,19.47,19.5,115600.0,18.6686,18.6974,18.6686,18.6974,115600.0
2017-01-18 12:05:00,19.5,19.5,19.5,19.5,97868.0,18.6974,18.6974,18.6974,18.6974,97868.0
2017-01-18 12:10:00,19.5,19.52,19.5,19.5,151320.0,18.6974,18.7165,18.6974,18.6974,151320.0
2017-01-18 12:15:00,19.5,19.5,19.49,19.49,393312.0,18.6974,18.6974,18.6878,18.6878,393312.0
2017-01-18 12:20:00,19.49,19.5,19.49,19.49,508828.0,18.6878,18.6974,18.6878,18.6878,508828.0
2017-01-18 12:25:00,19.49,19.49,19.48,19.49,113748.0,18.6878,18.6878,18.6782,18.6878,113748.0
2017-01-18 12:30:00,19.49,19.5,19.48,19.5,374952.0,18.6878,18.6974,18.6782,18.6974,374952.0
2017-01-18 12:35:00,19.5,19.5,19.49,19.49,153868.0,18.6974,18.6974,18.6878,18.6878,153868.0
2017-01-18 12:40:00,19.49,19.5,19.49,19.5,228996.0,18.6878,18.6974,18.6878,18.6974,228996.0
2017-01-18 12:45:00,19.49,19.5,19.49,19.49,25648.0,18.6878,18.6974,18.6878,18.6878,25648.0
2017-01-18 12:50:00,19.49,19.49,19.47,19.48,204928.0,18.6878,18.6878,18.6686,18.6782,204928.0
2017-01-18 12:55:00,19.48,19.49,19.47,19.48,200656.0,18.6782,18.6878,18.6686,18.6782,200656.0
2017-01-18 13:00:00,19.47,19.49,19.47,19.48,13848.0,18.6686,18.6878,18.6686,18.6782,13848.0
2017-01-18 13:05:00,19.48,19.51,19.48,19.5,28492.0,18.6782,18.707,18.6782,18.6974,28492.0
2017-01-18 13:10:00,19.5,19.5,19.48,19.48,91736.0,18.6974,18.6974,18.6782,18.6782,91736.0
2017-01-18 13:15:00,19.48,19.49,19.48,19.48,114696.0,18.6782,18.6878,18.6782,18.6782,114696.0
2017-01-18 13:20:00,19.48,19.48,19.47,19.47,378476.0,18.6782,18.6782,18.6686,18.6686,378476.0
2017-01-18 13:25:00,19.47,19.48,19.47,19.48,29000.0,18.6686,18.6782,18.6686,18.6782,29000.0
2017-01-18 13:30:00,19.48,19.5,19.48,19.49,48380.0,18.6782,18.6974,18.6782,18.6878,48380.0
2017-01-18 13:35:00,19.49,19.5,19.49,19.5,27808.0,18.6878,18.6974,18.6878,18.6974,27808.0
2017-01-18 13:40:00,19.5,19.5,19.49,19.5,32708.0,18.6974,18.6974,18.6878,18.6974,32708.0
2017-01-18 13:45:00,19.5,19.5,19.48,19.49,239236.0,18.6974,18.6974,18.6782,18.6878,239236.0
2017-01-18 13:50:00,19.49,19.49,19.48,19.49,13800.0,18.6878,18.6878,18.6782,18.6878,13800.0
2017-01-18 13:55:00,19.49,19.5,19.48,19.48,381912.0,18.6878,18.6974,18.6782,18.6782,381912.0
2017-01-18 14:00:00,19.49,19.5,19.49,19.49,193684.0,18.6878,18.6974,18.6878,18.6878,193684.0
2017-01-18 14:05:00,19.49,19.51,19.49,19.5,48012.0,18.6878,18.707,18.6878,18.6974,48012.0
2017-01-18 14:10:00,19.5,19.51,19.49,19.5,187572.0,18.6974,18.707,18.6878,18.6974,187572.0
2017-01-18 14:15:00,19.5,19.52,19.5,19.52,222432.0,18.6974,18.7165,18.6974,18.7165,222432.0
2017-01-18 14:20:00,19.52,19.53,19.51,19.52,110244.0,18.7165,18.7261,18.707,18.7165,110244.0
2017-01-18 14:25:00,19.52,19.52,19.51,19.51,25680.0,18.7165,18.7165,18.707,18.707,25680.0
2017-01-18 14:30:00,19.52,19.52,19.5,19.5,264036.0,18.7165,18.7165,18.6974,18.6974,264036.0
2017-01-18 14:35:00,19.5,19.51,19.5,19.5,83252.0,18.6974,18.707,18.6974,18.6974,83252.0
2017-01-18 14:40:00,19.51,19.51,19.5,19.5,30800.0,18.707,18.707,18.6974,18.6974,30800.0
2017-01-18 14:45:00,19.5,19.5,19.49,19.49,16000.0,18.6974,18.6974,18.6878,18.6878,16000.0
2017-01-18 14:50:00,19.49,19.51,19.49,19.51,19712.0,18.6878,18.707,18.6878,18.707,19712.0
2017-01-18 14:55:00,19.51,19.52,19.51,19.52,25800.0,18.707,18.7165,18.707,18.7165,25800.0
2017-01-18 15:00:00,19.51,19.51,19.5,19.51,40304.0,18.707,18.707,18.6974,18.707,40304.0
2017-01-18 15:05:00,19.51,19.51,19.5,19.5,23200.0,18.707,18.707,18.6974,18.6974,23200.0
2017-01-18 15:10:00,19.5,19.52,19.5,19.51,50908.0,18.6974,18.7165,18.6974,18.707,50908.0
2017-01-18 15:15:00,19.51,19.53,19.51,19.53,439164.0,18.707,18.7261,18.707,18.7261,439164.0
2017-01-18 15:20:00,19.53,19.53,19.52,19.52,149832.0,18.7261,18.7261,18.7165,18.7165,149832.0
2017-01-18 15:25:00,19.52,19.52,19.51,19.52,130832.0,18.7165,18.7165,18.707,18.7165,130832.0
2017-01-18 15:30:00,19.52,19.52,19.51,19.51,531028.0,18.7165,18.7165,18.707,18.707,531028.0
2017-01-18 15:35:00,19.52,19.55,19.51,19.55,299620.0,18.7165,18.7453,18.707,18.7453,299620.0
2017-01-18 15:40:00,19.54,19.55,19.54,19.54,96372.0,18.7357,18.7453,18.7357,18.7357,96372.0
2017-01-18 15:45:00,19.55,19.56,19.55,19.55,230344.0,18.7453,18.7549,18.7453,18.7453,230344.0
2017-01-18 15:50:00,19.55,19.56,19.55,19.56,196788.0,18.7453,18.7549,18.7453,18.7549,196788.0
2017-01-18 15:55:00,19.55,19.57,19.55,19.56,486888.0,18.7453,18.7645,18.7453,18.7549,486888.0
2017-01-19 09:30:00,19.58,19.6,19.58,19.59,134300.0,18.7741,18.7932,18.7741,18.7837,134300.0
2017-01-19 09:35:00,19.6,19.61,19.58,19.58,107792.0,18.7932,18.8028,18.7741,18.7741,107792.0
2017-01-19 09:40:00,19.58,19.58,19.55,19.57,77576.0,18.7741,18.7741,18.7453,18.7645,77576.0
2017-01-19 09:45:00,19.56,19.58,19.55,19.57,52264.0,18.7549,18.7741,18.7453,18.7645,52264.0
2017-01-19 09:50:00,19.56,19.57,19.55,19.55,43192.0,18.7549,18.7645,18.7453,18.7453,43192.0
2017-01-19 09:55:00,19.55,19.57,19.55,19.57,56764.0,18.7453,18.7645,18.7453,18.7645,56764.0
2017-01-19 10:00:00,19.57,19.57,19.54,19.55,105232.0,18.7645,18.7645,18.7357,18.7453,105232.0
2017-01-19 10:05:00,19.54,19.54,19.51,19.51,66036.0,18.7357,18.7357,18.707,18.707,66036.0
2017-01-19 10:10:00,19.51,19.53,19.5,19.52,26964.0,18.707,18.7261,18.6974,18.7165,26964.0
2017-01-19 10:15:00,19.52,19.52,19.49,19.51,95812.0,18.7165,18.7165,18.6878,18.707,95812.0
2017-01-19 10:20:00,19.5,19.52,19.5,19.51,41748.0,18.6974,18.7165,18.6974,18.707,41748.0
2017-01-19 10:25:00,19.51,19.53,19.5,19.53,58896.0,18.707,18.7261,18.6974,18.7261,58896.0
2017-01-19 10:30:00,19.53,19.53,19.51,19.51,17200.0,18.7261,18.7261,18.707,18.707,17200.0
2017-01-19 10:35:00,19.51,19.52,19.51,19.52,29936.0,18.707,18.7165,18.707,18.7165,29936.0
2017-01-19 10:40:00,19.52,19.53,19.52,19.52,6000.0,18.7165,18.7261,18.7165,18.7165,6000.0
2017-01-19 10:45:00,19.52,19.52,19.5,19.52,67748.0,18.7165,18.7165,18.6974,18.7165,67748.0
2017-01-19 10:50:00,19.52,19.52,19.5,19.5,24912.0,18.7165,18.7165,18.6974,18.6974,24912.0
2017-01-19 10:55:00,19.5,19.5,19.49,19.5,41200.0,18.6974,18.6974,18.6878,18.6974,41200.0
2017-01-19 11:00:00,19.5,19.5,19.44,19.45,170652.0,18.6974,18.6974,18.6398,18.6494,170652.0
2017-01-19 11:05:00,19.46,19.48,19.46,19.47,88440.0,18.659,18.6782,18.659,18.6686,88440.0
2017-01-19 11:10:00,19.47,19.48,19.46,19.48,148732.0,18.6686,18.6782,18.659,18.6782,148732.0
2017-01-19 11:15:00,19.48,19.5,19.48,19.5,24204.0,18.6782,18.6974,18.6782,18.6974,24204.0
2017-01-19 11:20:00,19.5,19.52,19.5,19.51,35720.0,18.6974,18.7165,18.6974,18.707,35720.0
2017-01-19 11:25:00,19.51,19.51,19.5,19.5,24800.0,18.707,18.707,18.6974,18.6974,24800.0
2017-01-19 11:30:00,19.5,19.51,19.5,19.51,10800.0,18.6974,18.707,18.6974,18.707,10800.0
2017-01-19 11:35:00,19.5,19.5,19.49,19.5,68476.0,18.6974,18.6974,18.6878,18.6974,68476.0
2017-01-19 11:40:00,19.5,19.53,19.5,19.52,58536.0,18.6974,18.7261,18.6974,18.7165,58536.0
2017-01-19 11:45:00,19.52,19.53,19.52,19.52,10400.0,18.7165,18.7261,18.7165,18.7165,10400.0
2017-01-19 11:50:00,19.51,19.51,19.5,19.5,25872.0,18.707,18.707,18.6974,18.6974,25872.0
2017-01-19 11:55:00,19.5,19.51,19.49,19.5,37200.0,18.6974,18.707,18.6878,18.6974,37200.0
2017-01-19 12:00:00,19.5,19.5,19.49,19.5,16800.0,18.6974,18.6974,18.6878,18.6974,16800.0
2017-01-19 12:05:00,19.5,19.5,19.49,19.5,22000.0,18.6974,18.6974,18.6878,18.6974,22000.0
2017-01-19 12:10:00,19.5,19.51,19.5,19.5,25572.0,18.6974,18.707,18.6974,18.6974,25572.0
2017-01-19 12:15:00,19.5,19.51,19.49,19.5,19200.0,18.6974,18.707,18.6878,18.6974,19200.0
2017-01-19 12:20:00,19.5,19.5,19.48,19.48,57628.0,18.6974,18.6974,18.6782,18.6782,57628.0
2017-01-19 12:25:00,19.49,19.5,19.48,19.49,22000.0,18.6878,18.6974,18.6782,18.6878,22000.0
2017-01-19 12:30:00,19.5,19.5,19.49,19.49,18744.0,18.6974,18.6974,18.6878,18.6878,18744.0
2017-01-19 12:35:00,19.49,19.49,19.48,19.48,14800.0,18.6878,18.6878,18.6782,18.6782,14800.0
2017-01-19 12:40:00,19.48,19.49,19.47,19.48,81376.0,18.6782,18.6878,18.6686,18.6782,81376.0
2017-01-19 12:45:00,19.48,19.48,19.47,19.47,10616.0,18.6782,18.6782,18.6686,18.6686,10616.0
2017-01-19 12:50:00,19.48,19.49,19.47,19.49,30204.0,18.6782,18.6878,18.6686,18.6878,30204.0
2017-01-19 12:55:00,19.48,19.5,19.48,19.49,13200.0,18.6782,18.6974,18.6782,18.6878,13200.0
2017-01-19 13:00:00,19.49,19.5,19.49,19.5,12496.0,18.6878,18.6974,18.6878,18.6974,12496.0
2017-01-19 13:05:00,19.5,19.5,19.48,19.48,25504.0,18.6974,18.6974,18.6782,18.6782,25504.0
2017-01-19 13:10:00,19.49,19.5,19.47,19.47,64600.0,18.6878,18.6974,18.6686,18.6686,64600.0
2017-01-19 13:15:00,19.48,19.48,19.47,19.47,23312.0,18.6782,18.6782,18.6686,18.6686,23312.0
2017-01-19 13:20:00,19.48,19.49,19.46,19.46,86244.0,18.6782,18.6878,18.659,18.659,86244.0
2017-01-19 13:25:00,19.46,19.47,19.46,19.46,49920.0,18.659,18.6686,18.659,18.659,49920.0
2017-01-19 13:30:00,19.46,19.47,19.46,19.47,53136.0,18.659,18.6686,18.659,18.6686,53136.0
2017-01-19 13:35:00,19.47,19.48,19.47,19.48,23200.0,18.6686,18.6782,18.6686,18.6782,23200.0
2017-01-19 13:40:00,19.48,19.48,19.47,19.47,13672.0,18.6782,18.6782,18.6686,18.6686,13672.0
2017-01-19 13:45:00,19.47,19.48,19.47,19.47,45668.0,18.6686,18.6782,18.6686,18.6686,45668.0
2017-01-19 13:50:00,19.47,19.47,19.45,19.46,132748.0,18.6686,18.6686,18.6494,18.659,132748.0
2017-01-19 13:55:00,19.45,19.46,19.45,19.45,15620.0,18.6494,18.659,18.6494,18.6494,15620.0
2017-01-19 14:00:00,19.45,19.46,19.44,19.46,466068.0,18.6494,18.659,18.6398,18.659,466068.0
2017-01-19 14:05:00,19.46,19.46,19.37,19.38,301952.0,18.659,18.659,18.5727,18.5823,301952.0
2017-01-19 14:10:00,19.38,19.39,19.36,19.36,207608.0,18.5823,18.5919,18.5631,18.5631,207608.0
2017-01-19 14:15:00,19.36,19.36,19.34,19.35,301360.0,18.5631,18.5631,18.5439,18.5535,301360.0
2017-01-19 14:20:00,19.35,19.39,19.33,19.39,143372.0,18.5535,18.5919,18.5344,18.5919,143372.0
2017-01-19 14:25:00,19.39,19.4,19.38,19.4,93908.0,18.5919,18.6015,18.5823,18.6015,93908.0
2017-01-19 14:30:00,19.4,19.4,19.39,19.39,87080.0,18.6015,18.6015,18.5919,18.5919,87080.0
2017-01-19 14:35:00,19.4,19.4,19.38,19.39,49880.0,18.6015,18.6015,18.5823,18.5919,49880.0
2017-01-19 14:40:00,19.39,19.41,19.38,19.41,63408.0,18.5919,18.6111,18.5823,18.6111,63408.0
2017-01-19 14:45:00,19.41,19.41,19.4,19.4,58052.0,18.6111,18.6111,18.6015,18.6015,58052.0
2017-01-19 14:50:00,19.39,19.42,19.39,19.4,57480.0,18.5919,18.6207,18.5919,18.6015,57480.0
2017-01-19 14:55:00,19.4,19.41,19.39,19.39,40672.0,18.6015,18.6111,18.5919,18.5919,40672.0
2017-01-19 15:00:00,19.39,19.39,19.37,19.38,64848.0,18.5919,18.5919,18.5727,18.5823,64848.0
2017-01-19 15:05:00,19.39,19.4,19.37,19.38,150256.0,18.5919,18.6015,18.5727,18.5823,150256.0
2017-01-19 15:10:00,19.38,19.39,19.38,19.38,45084.0,18.5823,18.5919,18.5823,18.5823,45084.0
2017-01-19 15:15:00,19.39,19.44,19.39,19.43,160532.0,18.5919,18.6398,18.5919,18.6302,160532.0
2017-01-19 15:20:00,19.43,19.43,19.42,19.43,90360.0,18.6302,18.6302,18.6207,18.6302,90360.0
2017-01-19 15:25:00,19.43,19.44,19.43,19.43,167664.0,18.6302,18.6398,18.6302,18.6302,167664.0
2017-01-19 15:30:00,19.43,19.43,19.41,19.41,82976.0,18.6302,18.6302,18.6111,18.6111,82976.0
2017-01-19 15:35:00,19.41,19.42,19.4,19.42,92508.0,18.6111,18.6207,18.6015,18.6207,92508.0
2017-01-19 15:40:00,19.41,19.42,19.4,19.4,101436.0,18.6111,18.6207,18.6015,18.6015,101436.0
2017-01-19 15:45:00,19.4,19.41,19.39,19.41,115552.0,18.6015,18.6111,18.5919,18.6111,115552.0
2017-01-19 15:50:00,19.41,19.43,19.41,19.43,151192.0,18.6111,18.6302,18.6111,18.6302,151192.0
2017-01-19 15:55:00,19.43,19.45,19.42,19.42,318948.0,18.6302,18.6494,18.6207,18.6207,318948.0
2017-01-20 09:30:00,19.55,19.6,19.54,19.6,580132.0,18.7453,18.7932,18.7357,18.7932,580132.0
2017-01-20 09:35:00,19.6,19.66,19.6,19.64,430392.0,18.7932,18.8508,18.7932,18.8316,430392.0
2017-01-20 09:40:00,19.64,19.65,19.61,19.61,738228.0,18.8316,18.8412,18.8028,18.8028,738228.0
2017-01-20 09:45:00,19.61,19.62,19.59,19.61,652484.0,18.8028,18.8124,18.7837,18.8028,652484.0
2017-01-20 09:50:00,19.61,19.62,19.61,19.61,84464.0,18.8028,18.8124,18.8028,18.8028,84464.0
2017-01-20 09:55:00,19.61,19.63,19.61,19.62,117060.0,18.8028,18.822,18.8028,18.8124,117060.0
2017-01-20 10:00:00,19.62,19.63,19.61,19.61,463520.0,18.8124,18.822,18.8028,18.8028,463520.0
2017-01-20 10:05:00,19.61,19.62,19.61,19.61,47036.0,18.8028,18.8124,18.8028,18.8028,47036.0
2017-01-20 10:10:00,19.62,19.63,19.61,19.61,41912.0,18.8124,18.822,18.8028,18.8028,41912.0
2017-01-20 10:15:00,19.61,19.61,19.6,19.61,45000.0,18.8028,18.8028,18.7932,18.8028,45000.0
2017-01-20 10:20:00,19.62,19.62,19.58,19.58,508644.0,18.8124,18.8124,18.7741,18.7741,508644.0
2017-01-20 10:25:00,19.58,19.59,19.57,19.59,106432.0,18.7741,18.7837,18.7645,18.7837,106432.0
2017-01-20 10:30:00,19.59,19.6,19.58,19.59,29488.0,18.7837,18.7932,18.7741,18.7837,29488.0
2017-01-20 10:35:00,19.59,19.6,19.59,19.59,59752.0,18.7837,18.7932,18.7837,18.7837,59752.0
2017-01-20 10:40:00,19.59,19.6,19.59,19.59,14640.0,18.7837,18.7932,18.7837,18.7837,14640.0
2017-01-20 10:45:00,19.59,19.59,19.58,19.58,36940.0,18.7837,18.7837,18.7741,18.7741,36940.0
2017-01-20 10:50:00,19.58,19.6,19.57,19.59,36456.0,18.7741,18.7932,18.7645,18.7837,36456.0
2017-01-20 10:55:00,19.6,19.6,19.59,19.6,41516.0,18.7932,18.7932,18.7837,18.7932,41516.0
2017-01-20 11:00:00,19.61,19.61,19.6,19.61,125984.0,18.8028,18.8028,18.7932,18.8028,125984.0
2017-01-20 11:05:00,19.61,19.61,19.6,19.6,27552.0,18.8028,18.8028,18.7932,18.7932,27552.0
2017-01-20 11:10:00,19.61,19.61,19.6,19.61,53332.0,18.8028,18.8028,18.7932,18.8028,53332.0
2017-01-20 11:15:00,19.61,19.61,19.6,19.61,47024.0,18.8028,18.8028,18.7932,18.8028,47024.0
2017-01-20 11:20:00,19.61,19.62,19.6,19.6,69980.0,18.8028,18.8124,18.7932,18.7932,69980.0
2017-01-20 11:25:00,19.6,19.6,19.57,19.57,86396.0,18.7932,18.7932,18.7645,18.7645,86396.0
2017-01-20 11:30:00,19.57,19.59,19.57,19.59,41236.0,18.7645,18.7837,18.7645,18.7837,41236.0
2017-01-20 11:35:00,19.59,19.59,19.58,19.59,22600.0,18.7837,18.7837,18.7741,18.7837,22600.0
2017-01-20 11:40:00,19.6,19.6,19.59,19.6,55940.0,18.7932,18.7932,18.7837,18.7932,55940.0
2017-01-20 11:45:00,19.6,19.61,19.59,19.59,22200.0,18.7932,18.8028,18.7837,18.7837,22200.0
2017-01-20 11:50:00,19.59,19.6,19.59,19.6,81024.0,18.7837,18.7932,18.7837,18.7932,81024.0
2017-01-20 11:55:00,19.59,19.6,19.59,19.6,18540.0,18.7837,18.7932,18.7837,18.7932,18540.0
2017-01-20 12:00:00,19.6,19.6,19.58,19.58,571400.0,18.7932,18.7932,18.7741,18.7741,571400.0
2017-01-20 12:05:00,19.58,19.58,19.49,19.55,943272.0,18.7741,18.7741,18.6878,18.7453,943272.0
2017-01-20 12:10:00,19.55,19.55,19.5,19.5,720676.0,18.7453,18.7453,18.6974,18.6974,720676.0
2017-01-20 12:15:00,19.5,19.57,19.48,19.56,492744.0,18.6974,18.7645,18.6782,18.7549,492744.0
2017-01-20 12:20:00,19.55,19.57,19.53,19.53,113232.0,18.7453,18.7645,18.7261,18.7261,113232.0
2017-01-20 12:25:00,19.54,19.55,19.49,19.51,672612.0,18.7357,18.7453,18.6878,18.707,672612.0
2017-01-20 12:30:00,19.51,19.51,19.44,19.49,842584.0,18.707,18.707,18.6398,18.6878,842584.0
2017-01-20 12:35:00,19.49,19.49,19.45,19.48,1539536.0,18.6878,18.6878,18.6494,18.6782,1539536.0
2017-01-20 12:40:00,19.48,19.52,19.47,19.51,832324.0,18.6782,18.7165,18.6686,18.707,832324.0
2017-01-20 12:45:00,19.52,19.52,19.49,19.49,137536.0,18.7165,18.7165,18.6878,18.6878,137536.0
2017-01-20 12:50:00,19.49,19.51,19.46,19.47,388864.0,18.6878,18.707,18.659,18.6686,388864.0
2017-01-20 12:55:00,19.47,19.49,19.44,19.49,270972.0,18.6686,18.6878,18.6398,18.6878,270972.0
2017-01-20 13:00:00,19.49,19.49,19.47,19.49,101132.0,18.6878,18.6878,18.6686,18.6878,101132.0
2017-01-20 13:05:00,19.49,19.52,19.49,19.52,44000.0,18.6878,18.7165,18.6878,18.7165,44000.0
2017-01-20 13:10:00,19.52,19.53,19.51,19.52,75796.0,18.7165,18.7261,18.707,18.7165,75796.0
2017-01-20 13:15:00,19.52,19.54,19.51,19.52,54096.0,18.7165,18.7357,18.707,18.7165,54096.0
2017-01-20 13:20:00,19.54,19.54,19.53,19.54,29136.0,18.7357,18.7357,18.7261,18.7357,29136.0
2017-01-20 13:25:00,19.54,19.54,19.53,19.54,24692.0,18.7357,18.7357,18.7261,18.7357,24692.0
2017-01-20 13:30:00,19.54,19.54,19.52,19.52,16400.0,18.7357,18.7357,18.7165,18.7165,16400.0
2017-01-20 13:35:00,19.52,19.52,19.52,19.52,38520.0,18.7165,18.7165,18.7165,18.7165,38520.0
2017-01-20 13:40:00,19.52,19.53,19.52,19.53,52640.0,18.7165,18.7261,18.7165,18.7261,52640.0
2017-01-20 13:45:00,19.53,19.53,19.5,19.5,731248.0,18.7261,18.7261,18.6974,18.6974,731248.0
2017-01-20 13:50:00,19.5,19.51,19.48,19.5,1011720.0,18.6974,18.707,18.6782,18.6974,1011720.0
2017-01-20 13:55:00,19.5,19.51,19.5,19.5,158208.0,18.6974,18.707,18.6974,18.6974,158208.0
2017-01-20 14:00:00,19.5,19.51,19.49,19.5,292044.0,18.6974,18.707,18.6878,18.6974,292044.0
2017-01-20 14:05:00,19.51,19.52,19.5,19.51,146480.0,18.707,18.7165,18.6974,18.707,146480.0
2017-01-20 14:10:00,19.51,19.52,19.5,19.5,189428.0,18.707,18.7165,18.6974,18.6974,189428.0
2017-01-20 14:15:00,19.5,19.51,19.49,19.49,550348.0,18.6974,18.707,18.6878,18.6878,550348.0
2017-01-20 14:20:00,19.49,19.49,19.45,19.45,635148.0,18.6878,18.6878,18.6494,18.6494,635148.0
2017-01-20 14:25:00,19.45,19.47,19.45,19.47,264668.0,18.6494,18.6686,18.6494,18.6686,264668.0
2017-01-20 14:30:00,19.47,19.5,19.47,19.48,502464.0,18.6686,18.6974,18.6686,18.6782,502464.0
2017-01-20 14:35:00,19.48,19.48,19.46,19.47,434724.0,18.6782,18.6782,18.659,18.6686,434724.0
2017-01-20 14:40:00,19.46,19.49,19.46,19.49,49444.0,18.659,18.6878,18.659,18.6878,49444.0
2017-01-20 14:45:00,19.5,19.5,19.48,19.48,21908.0,18.6974,18.6974,18.6782,18.6782,21908.0
2017-01-20 14:50:00,19.48,19.49,19.48,19.49,22000.0,18.6782,18.6878,18.6782,18.6878,22000.0
2017-01-20 14:55:00,19.49,19.5,19.49,19.49,19960.0,18.6878,18.6974,18.6878,18.6878,19960.0
2017-01-20 15:00:00,19.5,19.52,19.49,19.51,75968.0,18.6974,18.7165,18.6878,18.707,75968.0
2017-01-20 15:05:00,19.5,19.53,19.5,19.53,44964.0,18.6974,18.7261,18.6974,18.7261,44964.0
2017-01-20 15:10:00,19.53,19.55,19.52,19.53,288076.0,18.7261,18.7453,18.7165,18.7261,288076.0
2017-01-20 15:15:00,19.53,19.53,19.5,19.52,464096.0,18.7261,18.7261,18.6974,18.7165,464096.0
2017-01-20 15:20:00,19.51,19.51,19.48,19.49,597436.0,18.707,18.707,18.6782,18.6878,597436.0
2017-01-20 15:25:00,19.48,19.5,19.47,19.47,600836.0,18.6782,18.6974,18.6686,18.6686,600836.0
2017-01-20 15:30:00,19.47,19.49,19.46,19.49,376380.0,18.6686,18.6878,18.659,18.6878,376380.0
2017-01-20 15:35:00,19.49,19.51,19.48,19.51,64528.0,18.6878,18.707,18.6782,18.707,64528.0
2017-01-20 15:40:00,19.51,19.51,19.5,19.51,49380.0,18.707,18.707,18.6974,18.707,49380.0
2017-01-20 15:45:00,19.5,19.52,19.5,19.52,136828.0,18.6974,18.7165,18.6974,18.7165,136828.0
2017-01-20 15:50:00,19.52,19.54,19.51,19.52,409212.0,18.7165,18.7357,18.707,18.7165,409212.0
2017-01-20 15:55:00,19.52,19.55,19.52,19.55,888648.0,18.7165,18.7453,18.7165,18.7453,888648.0
2017-01-23 09:30:00,19.48,19.51,19.47,19.51,173264.0,18.6782,18.707,18.6686,18.707,173264.0
2017-01-23 09:35:00,19.52,19.55,19.52,19.55,437528.0,18.7165,18.7453,18.7165,18.7453,437528.0
2017-01-23 09:40:00,19.55,19.56,19.52,19.53,113428.0,18.7453,18.7549,18.7165,18.7261,113428.0
2017-01-23 09:45:00,19.53,19.54,19.53,19.54,61072.0,18.7261,18.7357,18.7261,18.7357,61072.0
2017-01-23 09:50:00,19.54,19.54,19.49,19.5,278448.0,18.7357,18.7357,18.6878,18.6974,278448.0
2017-01-23 09:55:00,19.5,19.5,19.49,19.49,75792.0,18.6974,18.6974,18.6878,18.6878,75792.0
2017-01-23 10:00:00,19.49,19.51,19.49,19.5,112620.0,18.6878,18.707,18.6878,18.6974,112620.0
2017-01-23 10:05:00,19.5,19.51,19.48,19.48,118516.0,18.6974,18.707,18.6782,18.6782,118516.0
2017-01-23 10:10:00,19.48,19.48,19.46,19.47,230552.0,18.6782,18.6782,18.659,18.6686,230552.0
2017-01-23 10:15:00,19.46,19.47,19.43,19.43,763384.0,18.659,18.6686,18.6302,18.6302,763384.0
2017-01-23 10:20:00,19.43,19.45,19.43,19.45,199636.0,18.6302,18.6494,18.6302,18.6494,199636.0
2017-01-23 10:25:00,19.45,19.45,19.41,19.41,692492.0,18.6494,18.6494,18.6111,18.6111,692492.0
2017-01-23 10:30:00,19.41,19.42,19.36,19.37,412464.0,18.6111,18.6207,18.5631,18.5727,412464.0
2017-01-23 10:35:00,19.37,19.39,19.37,19.39,147036.0,18.5727,18.5919,18.5727,18.5919,147036.0
2017-01-23 10:40:00,19.39,19.4,19.38,19.39,139976.0,18.5919,18.6015,18.5823,18.5919,139976.0
2017-01-23 10:45:00,19.39,19.4,19.38,19.39,53564.0,18.5919,18.6015,18.5823,18.5919,53564.0
2017-01-23 10:50:00,19.39,19.4,19.38,19.38,43152.0,18.5919,18.6015,18.5823,18.5823,43152.0
2017-01-23 10:55:00,19.38,19.39,19.38,19.39,32892.0,18.5823,18.5919,18.5823,18.5919,32892.0
2017-01-23 11:00:00,19.39,19.4,19.39,19.39,33428.0,18.5919,18.6015,18.5919,18.5919,33428.0
2017-01-23 11:05:00,19.39,19.42,19.39,19.41,133232.0,18.5919,18.6207,18.5919,18.6111,133232.0
2017-01-23 11:10:00,19.41,19.41,19.37,19.37,66720.0,18.6111,18.6111,18.5727,18.5727,66720.0
2017-01-23 11:15:00,19.37,19.38,19.36,19.38,96868.0,18.5727,18.5823,18.5631,18.5823,96868.0
2017-01-23 11:20:00,19.38,19.39,19.35,19.35,103960.0,18.5823,18.5919,18.5535,18.5535,103960.0
2017-01-23 11:25:00,19.35,19.38,19.35,19.38,147916.0,18.5535,18.5823,18.5535,18.5823,147916.0
2017-01-23 11:30:00,19.38,19.4,19.38,19.38,159232.0,18.5823,18.6015,18.5823,18.5823,159232.0
2017-01-23 11:35:00,19.39,19.4,19.36,19.36,19016.0,18.5919,18.6015,18.5631,18.5631,19016.0
2017-01-23 11:40:00,19.36,19.37,19.36,19.36,30600.0,18.5631,18.5727,18.5631,18.5631,30600.0
2017-01-23 11:45:00,19.36,19.36,19.31,19.32,253236.0,18.5631,18.5631,18.5152,18.5248,253236.0
2017-01-23 11:50:00,19.32,19.32,19.31,19.32,137268.0,18.5248,18.5248,18.5152,18.5248,137268.0
2017-01-23 11:55:00,19.32,19.35,19.31,19.35,88132.0,18.5248,18.5535,18.5152,18.5535,88132.0
2017-01-23 12:00:00,19.35,19.35,19.33,19.34,56908.0,18.5535,18.5535,18.5344,18.5439,56908.0
2017-01-23 12:05:00,19.34,19.34,19.32,19.33,45164.0,18.5439,18.5439,18.5248,18.5344,45164.0
2017-01-23 12:10:00,19.32,19.33,19.32,19.32,29260.0,18.5248,18.5344,18.5248,18.5248,29260.0
2017-01-23 12:15:00,19.33,19.35,19.31,19.35,131244.0,18.5344,18.5535,18.5152,18.5535,131244.0
2017-01-23 12:20:00,19.35,19.37,19.34,19.36,65020.0,18.5535,18.5727,18.5439,18.5631,65020.0
2017-01-23 12:25:00,19.36,19.37,19.36,19.36,31820.0,18.5631,18.5727,18.5631,18.5631,31820.0
2017-01-23 12:30:00,19.37,19.38,19.37,19.38,55860.0,18.5727,18.5823,18.5727,18.5823,55860.0
2017-01-23 12:35:00,19.38,19.39,19.37,19.38,71840.0,18.5823,18.5919,18.5727,18.5823,71840.0
2017-01-23 12:40:00,19.38,19.4,19.38,19.39,69060.0,18.5823,18.6015,18.5823,18.5919,69060.0
2017-01-23 12:45:00,19.39,19.39,19.36,19.36,127672.0,18.5919,18.5919,18.5631,18.5631,127672.0
2017-01-23 12:50:00,19.37,19.37,19.36,19.37,7008.0,18.5727,18.5727,18.5631,18.5727,7008.0
2017-01-23 12:55:00,19.38,19.38,19.38,19.38,29120.0,18.5823,18.5823,18.5823,18.5823,29120.0
2017-01-23 13:00:00,19.38,19.39,19.38,19.39,82460.0,18.5823,18.5919,18.5823,18.5919,82460.0
2017-01-23 13:05:00,19.4,19.4,19.39,19.39,50596.0,18.6015,18.6015,18.5919,18.5919,50596.0
2017-01-23 13:10:00,19.4,19.4,19.38,19.38,25208.0,18.6015,18.6015,18.5823,18.5823,25208.0
2017-01-23 13:15:00,19.38,19.39,19.38,19.39,64000.0,18.5823,18.5919,18.5823,18.5919,64000.0
2017-01-23 13:20:00,19.39,19.41,19.39,19.4,41064.0,18.5919,18.6111,18.5919,18.6015,41064.0
2017-01-23 13:25:00,19.39,19.39,19.38,19.38,68616.0,18.5919,18.5919,18.5823,18.5823,68616.0
2017-01-23 13:30:00,19.38,19.42,19.38,19.41,120856.0,18.5823,18.6207,18.5823,18.6111,120856.0
2017-01-23 13:35:00,19.41,19.46,19.41,19.46,217344.0,18.6111,18.659,18.6111,18.659,217344.0
2017-01-23 13:40:00,19.46,19.47,19.44,19.44,330760.0,18.659,18.6686,18.6398,18.6398,330760.0
2017-01-23 13:45:00,19.44,19.45,19.43,19.43,52396.0,18.6398,18.6494,18.6302,18.6302,52396.0
2017-01-23 13:50:00,19.43,19.43,19.41,19.41,176216.0,18.6302,18.6302,18.6111,18.6111,176216.0
2017-01-23 13:55:00,19.41,19.41,19.4,19.41,102280.0,18.6111,18.6111,18.6015,18.6111,102280.0
2017-01-23 14:00:00,19.41,19.42,19.41,19.42,45000.0,18.6111,18.6207,18.6111,18.6207,45000.0
2017-01-23 14:05:00,19.41,19.41,19.39,19.39,96108.0,18.6111,18.6111,18.5919,18.5919,96108.0
2017-01-23 14:10:00,19.39,19.4,19.37,19.39,192400.0,18.5919,18.6015,18.5727,18.5919,192400.0
2017-01-23 14:15:00,19.39,19.39,19.38,19.38,107884.0,18.5919,18.5919,18.5823,18.5823,107884.0
2017-01-23 14:20:00,19.38,19.39,19.38,19.38,175672.0,18.5823,18.5919,18.5823,18.5823,175672.0
2017-01-23 14:25:00,19.38,19.39,19.38,19.39,194740.0,18.5823,18.5919,18.5823,18.5919,194740.0
2017-01-23 14:30:00,19.39,19.42,19.39,19.41,88840.0,18.5919,18.6207,18.5919,18.6111,88840.0
2017-01-23 14:35:00,19.41,19.41,19.4,19.41,65476.0,18.6111,18.6111,18.6015,18.6111,65476.0
2017-01-23 14:40:00,19.41,19.41,19.39,19.41,75028.0,18.6111,18.6111,18.5919,18.6111,75028.0
2017-01-23 14:45:00,19.42,19.43,19.41,19.41,260364.0,18.6207,18.6302,18.6111,18.6111,260364.0
2017-01-23 14:50:00,19.41,19.42,19.41,19.42,23200.0,18.6111,18.6207,18.6111,18.6207,23200.0
2017-01-23 14:55:00,19.42,19.43,19.42,19.43,17180.0,18.6207,18.6302,18.6207,18.6302,17180.0
2017-01-23 15:00:00,19.43,19.43,19.43,19.43,30224.0,18.6302,18.6302,18.6302,18.6302,30224.0
2017-01-23 15:05:00,19.43,19.44,19.41,19.42,290180.0,18.6302,18.6398,18.6111,18.6207,290180.0
2017-01-23 15:10:00,19.42,19.42,19.4,19.4,487168.0,18.6207,18.6207,18.6015,18.6015,487168.0
2017-01-23 15:15:00,19.41,19.42,19.41,19.42,143460.0,18.6111,18.6207,18.6111,18.6207,143460.0
2017-01-23 15:20:00,19.42,19.45,19.42,19.45,124924.0,18.6207,18.6494,18.6207,18.6494,124924.0
2017-01-23 15:25:00,19.45,19.46,19.43,19.44,130992.0,18.6494,18.659,18.6302,18.6398,130992.0
2017-01-23 15:30:00,19.44,19.44,19.43,19.43,57260.0,18.6398,18.6398,18.6302,18.6302,57260.0
2017-01-23 15:35:00,19.44,19.47,19.44,19.46,289456.0,18.6398,18.6686,18.6398,18.659,289456.0
2017-01-23 15:40:00,19.46,19.47,19.46,19.47,45556.0,18.659,18.6686,18.659,18.6686,45556.0
2017-01-23 15:45:00,19.47,19.48,19.47,19.48,101272.0,18.6686,18.6782,18.6686,18.6782,101272.0
2017-01-23 15:50:00,19.48,19.48,19.45,19.46,139796.0,18.6782,18.6782,18.6494,18.659,139796.0
2017-01-23 15:55:00,19.46,19.47,19.45,19.46,646552.0,18.659,18.6686,18.6494,18.659,646552.0
2017-01-24 09:30:00,19.49,19.52,19.47,19.5,351040.0,18.6878,18.7165,18.6686,18.6974,351040.0
2017-01-24 09:35:00,19.51,19.53,19.49,19.49,245784.0,18.707,18.7261,18.6878,18.6878,245784.0
2017-01-24 09:40:00,19.5,19.5,19.49,19.5,266120.0,18.6974,18.6974,18.6878,18.6974,266120.0
2017-01-24 09:45:00,19.5,19.52,19.49,19.51,363332.0,18.6974,18.7165,18.6878,18.707,363332.0
2017-01-24 09:50:00,19.51,19.51,19.5,19.51,189772.0,18.707,18.707,18.6974,18.707,189772.0
2017-01-24 09:55:00,19.51,19.51,19.5,19.5,369604.0,18.707,18.707,18.6974,18.6974,369604.0
2017-01-24 10:00:00,19.5,19.5,19.48,19.48,123936.0,18.6974,18.6974,18.6782,18.6782,123936.0
2017-01-24 10:05:00,19.49,19.49,19.47,19.48,85280.0,18.6878,18.6878,18.6686,18.6782,85280.0
2017-01-24 10:10:00,19.48,19.52,19.48,19.51,744320.0,18.6782,18.7165,18.6782,18.707,744320.0
2017-01-24 10:15:00,19.51,19.51,19.5,19.5,187076.0,18.707,18.707,18.6974,18.6974,187076.0
2017-01-24 10:20:00,19.5,19.53,19.5,19.53,131112.0,18.6974,18.7261,18.6974,18.7261,131112.0
2017-01-24 10:25:00,19.53,19.54,19.51,19.51,134064.0,18.7261,18.7357,18.707,18.707,134064.0
2017-01-24 10:30:00,19.51,19.52,19.5,19.52,47856.0,18.707,18.7165,18.6974,18.7165,47856.0
2017-01-24 10:35:00,19.52,19.52,19.51,19.52,11948.0,18.7165,18.7165,18.707,18.7165,11948.0
2017-01-24 10:40:00,19.51,19.52,19.5,19.5,63880.0,18.707,18.7165,18.6974,18.6974,63880.0
2017-01-24 10:45:00,19.5,19.51,19.5,19.5,106208.0,18.6974,18.707,18.6974,18.6974,106208.0
2017-01-24 10:50:00,19.5,19.52,19.5,19.52,51460.0,18.6974,18.7165,18.6974,18.7165,51460.0
2017-01-24 10:55:00,19.52,19.53,19.52,19.52,54600.0,18.7165,18.7261,18.7165,18.7165,54600.0
2017-01-24 11:00:00,19.53,19.54,19.52,19.54,160640.0,18.7261,18.7357,18.7165,18.7357,160640.0
2017-01-24 11:05:00,19.54,19.56,19.53,19.56,589292.0,18.7357,18.7549,18.7261,18.7549,589292.0
2017-01-24 11:10:00,19.56,19.57,19.54,19.54,205696.0,18.7549,18.7645,18.7357,18.7357,205696.0
2017-01-24 11:15:00,19.55,19.55,19.54,19.55,145396.0,18.7453,18.7453,18.7357,18.7453,145396.0
2017-01-24 11:20:00,19.55,19.56,19.54,19.55,111744.0,18.7453,18.7549,18.7357,18.7453,111744.0
2017-01-24 11:25:00,19.55,19.56,19.54,19.55,86308.0,18.7453,18.7549,18.7357,18.7453,86308.0
2017-01-24 11:30:00,19.55,19.56,19.54,19.56,148528.0,18.7453,18.7549,18.7357,18.7549,148528.0
2017-01-24 11:35:00,19.56,19.57,19.56,19.57,96312.0,18.7549,18.7645,18.7549,18.7645,96312.0
2017-01-24 11:40:00,19.57,19.58,19.57,19.58,119896.0,18.7645,18.7741,18.7645,18.7741,119896.0
2017-01-24 11:45:00,19.58,19.59,19.57,19.58,53360.0,18.7741,18.7837,18.7645,18.7741,53360.0
2017-01-24 11:50:00,19.58,19.58,19.57,19.57,74724.0,18.7741,18.7741,18.7645,18.7645,74724.0
2017-01-24 11:55:00,19.57,19.58,19.57,19.58,42220.0,18.7645,18.7741,18.7645,18.7741,42220.0
2017-01-24 12:00:00,19.58,19.59,19.58,19.58,36412.0,18.7741,18.7837,18.7741,18.7741,36412.0
2017-01-24 12:05:00,19.58,19.59,19.58,19.59,12380.0,18.7741,18.7837,18.7741,18.7837,12380.0
2017-01-24 12:10:00,19.59,19.61,19.59,19.61,239892.0,18.7837,18.8028,18.7837,18.8028,239892.0
2017-01-24 12:15:00,19.61,19.62,19.61,19.61,89464.0,18.8028,18.8124,18.8028,18.8028,89464.0
2017-01-24 12:20:00,19.61,19.61,19.61,19.61,50300.0,18.8028,18.8028,18.8028,18.8028,50300.0
2017-01-24 12:25:00,19.61,19.63,19.61,19.62,49116.0,18.8028,18.822,18.8028,18.8124,49116.0
2017-01-24 12:30:00,19.63,19.63,19.61,19.62,94588.0,18.822,18.822,18.8028,18.8124,94588.0
2017-01-24 12:35:00,19.63,19.63,19.61,19.62,17940.0,18.822,18.822,18.8028,18.8124,17940.0
2017-01-24 12:40:00,19.62,19.63,19.62,19.63,35168.0,18.8124,18.822,18.8124,18.822,35168.0
2017-01-24 12:45:00,19.63,19.64,19.63,19.64,161748.0,18.822,18.8316,18.822,18.8316,161748.0
2017-01-24 12:50:00,19.63,19.65,19.63,19.64,76724.0,18.822,18.8412,18.822,18.8316,76724.0
2017-01-24 12:55:00,19.64,19.64,19.63,19.63,29300.0,18.8316,18.8316,18.822,18.822,29300.0
2017-01-24 13:00:00,19.64,19.66,19.63,19.65,52932.0,18.8316,18.8508,18.822,18.8412,52932.0
2017-01-24 13:05:00,19.65,19.68,19.65,19.67,260124.0,18.8412,18.87,18.8412,18.8604,260124.0
2017-01-24 13:10:00,19.68,19.68,19.66,19.66,232732.0,18.87,18.87,18.8508,18.8508,232732.0
2017-01-24 13:15:00,19.67,19.67,19.66,19.67,15560.0,18.8604,18.8604,18.8508,18.8604,15560.0
2017-01-24 13:20:00,19.67,19.68,19.66,19.66,25716.0,18.8604,18.87,18.8508,18.8508,25716.0
2017-01-24 13:25:00,19.67,19.68,19.66,19.68,48508.0,18.8604,18.87,18.8508,18.87,48508.0
2017-01-24 13:30:00,19.68,19.71,19.68,19.7,127552.0,18.87,18.8987,18.87,18.8891,127552.0
2017-01-24 13:35:00,19.71,19.72,19.7,19.71,67760.0,18.8987,18.9083,18.8891,18.8987,67760.0
2017-01-24 13:40:00,19.71,19.74,19.71,19.73,103268.0,18.8987,18.9275,18.8987,18.9179,103268.0
2017-01-24 13:45:00,19.73,19.73,19.72,19.73,57268.0,18.9179,18.9179,18.9083,18.9179,57268.0
2017-01-24 13:50:00,19.73,19.74,19.73,19.73,153524.0,18.9179,18.9275,18.9179,18.9179,153524.0
2017-01-24 13:55:00,19.73,19.73,19.71,19.72,56604.0,18.9179,18.9179,18.8987,18.9083,56604.0
2017-01-24 14:00:00,19.72,19.72,19.71,19.72,54324.0,18.9083,18.9083,18.8987,18.9083,54324.0
2017-01-24 14:05:00,19.72,19.74,19.72,19.73,65328.0,18.9083,18.9275,18.9083,18.9179,65328.0
2017-01-24 14:10:00,19.73,19.73,19.71,19.72,50236.0,18.9179,18.9179,18.8987,18.9083,50236.0
2017-01-24 14:15:00,19.72,19.74,19.71,19.73,98520.0,18.9083,18.9275,18.8987,18.9179,98520.0
2017-01-24 14:20:00,19.73,19.73,19.72,19.72,67368.0,18.9179,18.9179,18.9083,18.9083,67368.0
2017-01-24 14:25:00,19.72,19.73,19.71,19.71,236820.0,18.9083,18.9179,18.8987,18.8987,236820.0
2017-01-24 14:30:00,19.71,19.73,19.71,19.73,44236.0,18.8987,18.9179,18.8987,18.9179,44236.0
2017-01-24 14:35:00,19.73,19.73,19.72,19.72,52444.0,18.9179,18.9179,18.9083,18.9083,52444.0
2017-01-24 14:40:00,19.72,19.74,19.72,19.73,26152.0,18.9083,18.9275,18.9083,18.9179,26152.0
2017-01-24 14:45:00,19.73,19.74,19.72,19.73,128460.0,18.9179,18.9275,18.9083,18.9179,128460.0
2017-01-24 14:50:00,19.74,19.75,19.73,19.74,77980.0,18.9275,18.9371,18.9179,18.9275,77980.0
2017-01-24 14:55:00,19.74,19.75,19.74,19.74,24200.0,18.9275,18.9371,18.9275,18.9275,24200.0
2017-01-24 15:00:00,19.74,19.78,19.74,19.76,160964.0,18.9275,18.9658,18.9275,18.9467,160964.0
2017-01-24 15:05:00,19.76,19.77,19.75,19.77,46060.0,18.9467,18.9562,18.9371,18.9562,46060.0
2017-01-24 15:10:00,19.77,19.78,19.76,19.77,104028.0,18.9562,18.9658,18.9467,18.9562,104028.0
2017-01-24 15:15:00,19.77,19.77,19.74,19.75,89980.0,18.9562,18.9562,18.9275,18.9371,89980.0
2017-01-24 15:20:00,19.75,19.75,19.74,19.75,49144.0,18.9371,18.9371,18.9275,18.9371,49144.0
2017-01-24 15:25:00,19.74,19.75,19.72,19.74,97456.0,18.9275,18.9371,18.9083,18.9275,97456.0
2017-01-24 15:30:00,19.74,19.74,19.73,19.74,115012.0,18.9275,18.9275,18.9179,18.9275,115012.0
2017-01-24 15:35:00,19.74,19.74,19.73,19.73,98420.0,18.9275,18.9275,18.9179,18.9179,98420.0
2017-01-24 15:40:00,19.73,19.73,19.72,19.73,61036.0,18.9179,18.9179,18.9083,18.9179,61036.0
2017-01-24 15:45:00,19.73,19.73,19.72,19.72,77136.0,18.9179,18.9179,18.9083,18.9083,77136.0
2017-01-24 15:50:00,19.73,19.73,19.7,19.71,349220.0,18.9179,18.9179,18.8891,18.8987,349220.0
2017-01-24 15:55:00,19.7,19.72,19.68,19.7,279492.0,18.8891,18.9083,18.87,18.8891,279492.0
2017-01-25 09:30:00,19.89,19.9,19.86,19.87,649808.0,19.0713,19.0809,19.0425,19.0521,649808.0
2017-01-25 09:35:00,19.86,19.9,19.86,19.89,379052.0,19.0425,19.0809,19.0425,19.0713,379052.0
2017-01-25 09:40:00,19.9,19.9,19.87,19.89,180024.0,19.0809,19.0809,19.0521,19.0713,180024.0
2017-01-25 09:45:00,19.89,19.9,19.88,19.89,73752.0,19.0713,19.0809,19.0617,19.0713,73752.0
2017-01-25 09:50:00,19.89,19.9,19.88,19.9,112300.0,19.0713,19.0809,19.0617,19.0809,112300.0
2017-01-25 09:55:00,19.9,19.93,19.9,19.92,142872.0,19.0809,19.1097,19.0809,19.1001,142872.0
2017-01-25 10:00:00,19.93,19.93,19.91,19.92,95564.0,19.1097,19.1097,19.0905,19.1001,95564.0
2017-01-25 10:05:00,19.92,19.95,19.92,19.94,170240.0,19.1001,19.1288,19.1001,19.1193,170240.0
2017-01-25 10:10:00,19.94,19.96,19.93,19.93,179792.0,19.1193,19.1384,19.1097,19.1097,179792.0
2017-01-25 10:15:00,19.93,19.94,19.92,19.93,162848.0,19.1097,19.1193,19.1001,19.1097,162848.0
2017-01-25 10:20:00,19.93,19.93,19.92,19.93,104456.0,19.1097,19.1097,19.1001,19.1097,104456.0
2017-01-25 10:25:00,19.93,19.93,19.92,19.92,27520.0,19.1097,19.1097,19.1001,19.1001,27520.0
2017-01-25 10:30:00,19.91,19.92,19.91,19.91,110520.0,19.0905,19.1001,19.0905,19.0905,110520.0
2017-01-25 10:35:00,19.91,19.93,19.91,19.93,95324.0,19.0905,19.1097,19.0905,19.1097,95324.0
2017-01-25 10:40:00,19.93,19.96,19.93,19.96,135072.0,19.1097,19.1384,19.1097,19.1384,135072.0
2017-01-25 10:45:00,19.95,19.95,19.93,19.94,119480.0,19.1288,19.1288,19.1097,19.1193,119480.0
2017-01-25 10:50:00,19.95,19.97,19.95,19.97,127936.0,19.1288,19.148,19.1288,19.148,127936.0
2017-01-25 10:55:00,19.97,19.97,19.95,19.96,71876.0,19.148,19.148,19.1288,19.1384,71876.0
2017-01-25 11:00:00,19.96,19.99,19.96,19.98,147736.0,19.1384,19.1672,19.1384,19.1576,147736.0
2017-01-25 11:05:00,19.98,20.0,19.98,19.99,102624.0,19.1576,19.1768,19.1576,19.1672,102624.0
2017-01-25 11:10:00,19.99,19.99,19.97,19.97,51060.0,19.1672,19.1672,19.148,19.148,51060.0
2017-01-25 11:15:00,19.98,19.98,19.97,19.98,20200.0,19.1576,19.1576,19.148,19.1576,20200.0
2017-01-25 11:20:00,19.98,19.98,19.97,19.97,28000.0,19.1576,19.1576,19.148,19.148,28000.0
2017-01-25 11:25:00,19.97,19.97,19.96,19.97,48796.0,19.148,19.148,19.1384,19.148,48796.0
2017-01-25 11:30:00,19.97,19.97,19.93,19.93,162320.0,19.148,19.148,19.1097,19.1097,162320.0
2017-01-25 11:35:00,19.93,19.93,19.92,19.92,67852.0,19.1097,19.1097,19.1001,19.1001,67852.0
2017-01-25 11:40:00,19.92,19.93,19.92,19.93,53856.0,19.1001,19.1097,19.1001,19.1097,53856.0
2017-01-25 11:45:00,19.94,19.95,19.93,19.94,67000.0,19.1193,19.1288,19.1097,19.1193,67000.0
2017-01-25 11:50:00,19.94,19.94,19.91,19.92,95908.0,19.1193,19.1193,19.0905,19.1001,95908.0
2017-01-25 11:55:00,19.92,19.94,19.92,19.94,148256.0,19.1001,19.1193,19.1001,19.1193,148256.0
2017-01-25 12:00:00,19.94,19.95,19.93,19.95,151328.0,19.1193,19.1288,19.1097,19.1288,151328.0
2017-01-25 12:05:00,19.95,19.95,19.94,19.95,98708.0,19.1288,19.1288,19.1193,19.1288,98708.0
2017-01-25 12:10:00,19.94,19.95,19.93,19.95,53200.0,19.1193,19.1288,19.1097,19.1288,53200.0
2017-01-25 12:15:00,19.95,19.95,19.93,19.94,63300.0,19.1288,19.1288,19.1097,19.1193,63300.0
2017-01-25 12:20:00,19.94,19.95,19.94,19.94,22880.0,19.1193,19.1288,19.1193,19.1193,22880.0
2017-01-25 12:25:00,19.95,19.96,19.95,19.95,35824.0,19.1288,19.1384,19.1288,19.1288,35824.0
2017-01-25 12:30:00,19.95,19.96,19.95,19.96,45000.0,19.1288,19.1384,19.1288,19.1384,45000.0
2017-01-25 12:35:00,19.96,19.97,19.95,19.95,52300.0,19.1384,19.148,19.1288,19.1288,52300.0
2017-01-25 12:40:00,19.95,19.95,19.94,19.94,48800.0,19.1288,19.1288,19.1193,19.1193,48800.0
2017-01-25 12:45:00,19.94,19.95,19.93,19.95,99304.0,19.1193,19.1288,19.1097,19.1288,99304.0
2017-01-25 12:50:00,19.94,19.96,19.94,19.96,116876.0,19.1193,19.1384,19.1193,19.1384,116876.0
2017-01-25 12:55:00,19.95,19.97,19.95,19.96,27700.0,19.1288,19.148,19.1288,19.1384,27700.0
2017-01-25 13:00:00,19.97,19.98,19.97,19.98,43196.0,19.148,19.1576,19.148,19.1576,43196.0
2017-01-25 13:05:00,19.98,19.98,19.97,19.98,41900.0,19.1576,19.1576,19.148,19.1576,41900.0
2017-01-25 13:10:00,19.98,19.99,19.98,19.99,17700.0,19.1576,19.1672,19.1576,19.1672,17700.0
2017-01-25 13:15:00,19.98,19.99,19.98,19.98,32400.0,19.1576,19.1672,19.1576,19.1576,32400.0
2017-01-25 13:20:00,19.99,19.99,19.98,19.98,86180.0,19.1672,19.1672,19.1576,19.1576,86180.0
2017-01-25 13:25:00,19.98,19.98,19.97,19.98,20000.0,19.1576,19.1576,19.148,19.1576,20000.0
2017-01-25 13:30:00,19.99,19.99,19.96,19.98,74940.0,19.1672,19.1672,19.1384,19.1576,74940.0
2017-01-25 13:35:00,19.98,19.99,19.98,19.99,39236.0,19.1576,19.1672,19.1576,19.1672,39236.0
2017-01-25 13:40:00,19.99,20.0,19.99,20.0,222984.0,19.1672,19.1768,19.1672,19.1768,222984.0
2017-01-25 13:45:00,20.0,20.0,19.98,19.99,84208.0,19.1768,19.1768,19.1576,19.1672,84208.0
2017-01-25 13:50:00,19.99,20.0,19.98,20.0,65432.0,19.1672,19.1768,19.1576,19.1768,65432.0
2017-01-25 13:55:00,20.0,20.0,20.0,20.0,21580.0,19.1768,19.1768,19.1768,19.1768,21580.0
2017-01-25 14:00:00,20.0,20.02,20.0,20.0,98576.0,19.1768,19.196,19.1768,19.1768,98576.0
2017-01-25 14:05:00,20.0,20.02,20.0,20.0,40512.0,19.1768,19.196,19.1768,19.1768,40512.0
2017-01-25 14:10:00,20.0,20.01,20.0,20.0,34800.0,19.1768,19.1864,19.1768,19.1768,34800.0
2017-01-25 14:15:00,20.0,20.02,20.0,20.02,26224.0,19.1768,19.196,19.1768,19.196,26224.0
2017-01-25 14:20:00,20.02,20.02,20.02,20.02,44600.0,19.196,19.196,19.196,19.196,44600.0
2017-01-25 14:25:00,20.02,20.03,20.01,20.02,66912.0,19.196,19.2055,19.1864,19.196,66912.0
2017-01-25 14:30:00,20.02,20.02,20.0,20.01,62072.0,19.196,19.196,19.1768,19.1864,62072.0
2017-01-25 14:35:00,20.01,20.02,20.0,20.0,44800.0,19.1864,19.196,19.1768,19.1768,44800.0
2017-01-25 14:40:00,20.0,20.0,19.98,19.99,90880.0,19.1768,19.1768,19.1576,19.1672,90880.0
2017-01-25 14:45:00,20.0,20.0,19.99,20.0,7600.0,19.1768,19.1768,19.1672,19.1768,7600.0
2017-01-25 14:50:00,19.99,19.99,19.98,19.99,53648.0,19.1672,19.1672,19.1576,19.1672,53648.0
2017-01-25 14:55:00,19.99,19.99,19.98,19.98,25996.0,19.1672,19.1672,19.1576,19.1576,25996.0
2017-01-25 15:00:00,19.99,19.99,19.99,19.99,73340.0,19.1672,19.1672,19.1672,19.1672,73340.0
2017-01-25 15:05:00,19.99,19.99,19.98,19.99,30636.0,19.1672,19.1672,19.1576,19.1672,30636.0
2017-01-25 15:10:00,19.99,20.0,19.98,20.0,35104.0,19.1672,19.1768,19.1576,19.1768,35104.0
2017-01-25 15:15:00,20.0,20.0,19.96,19.96,150900.0,19.1768,19.1768,19.1384,19.1384,150900.0
2017-01-25 15:20:00,19.96,19.99,19.96,19.99,157404.0,19.1384,19.1672,19.1384,19.1672,157404.0
2017-01-25 15:25:00,19.99,20.0,19.98,20.0,203552.0,19.1672,19.1768,19.1576,19.1768,203552.0
2017-01-25 15:30:00,20.0,20.0,19.99,20.0,44800.0,19.1768,19.1768,19.1672,19.1768,44800.0
2017-01-25 15:35:00,20.0,20.02,19.99,20.01,69428.0,19.1768,19.196,19.1672,19.1864,69428.0
2017-01-25 15:40:00,20.01,20.04,20.01,20.03,260532.0,19.1864,19.2151,19.1864,19.2055,260532.0
2017-01-25 15:45:00,20.03,20.03,20.02,20.03,112360.0,19.2055,19.2055,19.196,19.2055,112360.0
2017-01-25 15:50:00,20.03,20.04,20.03,20.03,123532.0,19.2055,19.2151,19.2055,19.2055,123532.0
2017-01-25 15:55:00,20.03,20.04,20.01,20.02,258672.0,19.2055,19.2151,19.1864,19.196,258672.0
2017-01-26 09:30:00,20.01,20.06,20.0,20.05,647868.0,19.1864,19.2343,19.1768,19.2247,647868.0
2017-01-26 09:35:00,20.05,20.05,20.02,20.02,345452.0,19.2247,19.2247,19.196,19.196,345452.0
2017-01-26 09:40:00,20.02,20.02,19.99,20.0,410760.0,19.196,19.196,19.1672,19.1768,410760.0
2017-01-26 09:45:00,20.0,20.02,19.98,20.01,250328.0,19.1768,19.196,19.1576,19.1864,250328.0
2017-01-26 09:50:00,20.01,20.03,20.0,20.02,291876.0,19.1864,19.2055,19.1768,19.196,291876.0
2017-01-26 09:55:00,20.02,20.04,20.02,20.04,300648.0,19.196,19.2151,19.196,19.2151,300648.0
2017-01-26 10:00:00,20.04,20.05,20.02,20.04,480896.0,19.2151,19.2247,19.196,19.2151,480896.0
2017-01-26 10:05:00,20.04,20.04,20.01,20.04,288920.0,19.2151,19.2151,19.1864,19.2151,288920.0
2017-01-26 10:10:00,20.04,20.06,20.04,20.06,214716.0,19.2151,19.2343,19.2151,19.2343,214716.0
2017-01-26 10:15:00,20.06,20.06,20.04,20.05,109256.0,19.2343,19.2343,19.2151,19.2247,109256.0
2017-01-26 10:20:00,20.05,20.05,20.01,20.01,123000.0,19.2247,19.2247,19.1864,19.1864,123000.0
2017-01-26 10:25:00,20.01,20.02,20.0,20.0,126332.0,19.1864,19.196,19.1768,19.1768,126332.0
2017-01-26 10:30:00,20.0,20.03,20.0,20.03,105904.0,19.1768,19.2055,19.1768,19.2055,105904.0
2017-01-26 10:35:00,20.02,20.06,20.02,20.06,94304.0,19.196,19.2343,19.196,19.2343,94304.0
2017-01-26 10:40:00,20.05,20.05,20.02,20.02,161732.0,19.2247,19.2247,19.196,19.196,161732.0
2017-01-26 10:45:00,20.02,20.03,20.01,20.01,21600.0,19.196,19.2055,19.1864,19.1864,21600.0
2017-01-26 10:50:00,20.01,20.01,20.0,20.0,119928.0,19.1864,19.1864,19.1768,19.1768,119928.0
2017-01-26 10:55:00,20.0,20.01,19.99,20.0,48048.0,19.1768,19.1864,19.1672,19.1768,48048.0
2017-01-26 11:00:00,20.0,20.02,20.0,20.0,113304.0,19.1768,19.196,19.1768,19.1768,113304.0
2017-01-26 11:05:00,20.01,20.01,20.0,20.01,81200.0,19.1864,19.1864,19.1768,19.1864,81200.0
2017-01-26 11:10:00,20.01,20.03,20.01,20.03,136400.0,19.1864,19.2055,19.1864,19.2055,136400.0
2017-01-26 11:15:00,20.03,20.03,19.99,20.0,97644.0,19.2055,19.2055,19.1672,19.1768,97644.0
2017-01-26 11:20:00,20.0,20.0,19.98,19.99,95248.0,19.1768,19.1768,19.1576,19.1672,95248.0
2017-01-26 11:25:00,19.99,20.01,19.99,20.0,66536.0,19.1672,19.1864,19.1672,19.1768,66536.0
2017-01-26 11:30:00,20.0,20.01,19.99,20.0,75156.0,19.1768,19.1864,19.1672,19.1768,75156.0
2017-01-26 11:35:00,20.01,20.03,20.0,20.01,112536.0,19.1864,19.2055,19.1768,19.1864,112536.0
2017-01-26 11:40:00,20.01,20.02,20.0,20.02,54496.0,19.1864,19.196,19.1768,19.196,54496.0
2017-01-26 11:45:00,20.02,20.03,20.02,20.02,52476.0,19.196,19.2055,19.196,19.196,52476.0
2017-01-26 11:50:00,20.01,20.02,20.0,20.01,33716.0,19.1864,19.196,19.1768,19.1864,33716.0
2017-01-26 11:55:00,20.01,20.02,20.0,20.0,16064.0,19.1864,19.196,19.1768,19.1768,16064.0
2017-01-26 12:00:00,20.0,20.0,19.98,19.99,95252.0,19.1768,19.1768,19.1576,19.1672,95252.0
2017-01-26 12:05:00,19.99,20.01,19.98,20.0,34712.0,19.1672,19.1864,19.1576,19.1768,34712.0
2017-01-26 12:10:00,20.0,20.01,20.0,20.01,34344.0,19.1768,19.1864,19.1768,19.1864,34344.0
2017-01-26 12:15:00,20.0,20.0,20.0,20.0,40148.0,19.1768,19.1768,19.1768,19.1768,40148.0
2017-01-26 12:20:00,20.0,20.0,19.99,19.99,31288.0,19.1768,19.1768,19.1672,19.1672,31288.0
2017-01-26 12:25:00,19.99,20.0,19.99,19.99,30940.0,19.1672,19.1768,19.1672,19.1672,30940.0
2017-01-26 12:30:00,19.99,19.99,19.99,19.99,20400.0,19.1672,19.1672,19.1672,19.1672,20400.0
2017-01-26 12:35:00,19.99,19.99,19.97,19.98,90888.0,19.1672,19.1672,19.148,19.1576,90888.0
2017-01-26 12:40:00,19.98,19.99,19.97,19.98,155192.0,19.1576,19.1672,19.148,19.1576,155192.0
2017-01-26 12:45:00,19.98,19.99,19.98,19.99,70400.0,19.1576,19.1672,19.1576,19.1672,70400.0
2017-01-26 12:50:00,19.99,20.0,19.99,19.99,79312.0,19.1672,19.1768,19.1672,19.1672,79312.0
2017-01-26 12:55:00,19.99,19.99,19.98,19.99,9140.0,19.1672,19.1672,19.1576,19.1672,9140.0
2017-01-26 13:00:00,19.99,19.99,19.98,19.99,16400.0,19.1672,19.1672,19.1576,19.1672,16400.0
2017-01-26 13:05:00,20.0,20.0,19.99,20.0,6400.0,19.1768,19.1768,19.1672,19.1768,6400.0
2017-01-26 13:10:00,19.99,19.99,19.98,19.98,4200.0,19.1672,19.1672,19.1576,19.1576,4200.0
2017-01-26 13:15:00,19.98,19.98,19.96,19.96,38120.0,19.1576,19.1576,19.1384,19.1384,38120.0
2017-01-26 13:20:00,19.96,19.96,19.95,19.96,67488.0,19.1384,19.1384,19.1288,19.1384,67488.0
2017-01-26 13:25:00,19.97,19.97,19.96,19.97,100120.0,19.148,19.148,19.1384,19.148,100120.0
2017-01-26 13:30:00,19.97,19.97,19.96,19.97,34240.0,19.148,19.148,19.1384,19.148,34240.0
2017-01-26 13:35:00,19.97,19.98,19.97,19.98,63048.0,19.148,19.1576,19.148,19.1576,63048.0
2017-01-26 13:40:00,19.98,19.99,19.98,19.99,20000.0,19.1576,19.1672,19.1576,19.1672,20000.0
2017-01-26 13:45:00,19.99,19.99,19.98,19.99,30000.0,19.1672,19.1672,19.1576,19.1672,30000.0
2017-01-26 13:50:00,19.99,19.99,19.98,19.98,26204.0,19.1672,19.1672,19.1576,19.1576,26204.0
2017-01-26 13:55:00,19.98,19.99,19.98,19.99,48860.0,19.1576,19.1672,19.1576,19.1672,48860.0
2017-01-26 14:00:00,20.0,20.0,19.99,19.99,40488.0,19.1768,19.1768,19.1672,19.1672,40488.0
2017-01-26 14:05:00,19.99,19.99,19.98,19.99,45632.0,19.1672,19.1672,19.1576,19.1672,45632.0
2017-01-26 14:10:00,19.99,20.0,19.99,19.99,25600.0,19.1672,19.1768,19.1672,19.1672,25600.0
2017-01-26 14:15:00,19.99,20.0,19.99,20.0,7200.0,19.1672,19.1768,19.1672,19.1768,7200.0
2017-01-26 14:20:00,19.99,20.0,19.99,20.0,40636.0,19.1672,19.1768,19.1672,19.1768,40636.0
2017-01-26 14:25:00,20.0,20.03,20.0,20.02,105840.0,19.1768,19.2055,19.1768,19.196,105840.0
2017-01-26 14:30:00,20.02,20.03,20.01,20.01,99360.0,19.196,19.2055,19.1864,19.1864,99360.0
2017-01-26 14:35:00,20.02,20.03,20.02,20.02,85588.0,19.196,19.2055,19.196,19.196,85588.0
2017-01-26 14:40:00,20.02,20.02,20.01,20.02,43676.0,19.196,19.196,19.1864,19.196,43676.0
2017-01-26 14:45:00,20.01,20.02,20.01,20.02,24912.0,19.1864,19.196,19.1864,19.196,24912.0
2017-01-26 14:50:00,20.02,20.02,20.01,20.01,20000.0,19.196,19.196,19.1864,19.1864,20000.0
2017-01-26 14:55:00,20.01,20.02,20.0,20.0,27600.0,19.1864,19.196,19.1768,19.1768,27600.0
2017-01-26 15:00:00,20.0,20.0,20.0,20.0,35268.0,19.1768,19.1768,19.1768,19.1768,35268.0
2017-01-26 15:05:00,20.0,20.0,19.98,19.98,109792.0,19.1768,19.1768,19.1576,19.1576,109792.0
2017-01-26 15:10:00,19.98,19.99,19.98,19.99,145184.0,19.1576,19.1672,19.1576,19.1672,145184.0
2017-01-26 15:15:00,19.99,19.99,19.98,19.98,82744.0,19.1672,19.1672,19.1576,19.1576,82744.0
2017-01-26 15:20:00,19.98,19.99,19.98,19.99,22732.0,19.1576,19.1672,19.1576,19.1672,22732.0
2017-01-26 15:25:00,20.0,20.0,19.99,20.0,67364.0,19.1768,19.1768,19.1672,19.1768,67364.0
2017-01-26 15:30:00,20.0,20.01,19.99,20.01,19636.0,19.1768,19.1864,19.1672,19.1864,19636.0
2017-01-26 15:35:00,20.01,20.01,19.99,19.99,37200.0,19.1864,19.1864,19.1672,19.1672,37200.0
2017-01-26 15:40:00,19.99,19.99,19.96,19.97,184036.0,19.1672,19.1672,19.1384,19.148,184036.0
2017-01-26 15:45:00,19.97,20.0,19.97,19.99,246160.0,19.148,19.1768,19.148,19.1672,246160.0
2017-01-26 15:50:00,19.99,20.0,19.97,19.99,193548.0,19.1672,19.1768,19.148,19.1672,193548.0
2017-01-26 15:55:00,19.99,20.0,19.98,19.99,583476.0,19.1672,19.1768,19.1576,19.1672,583476.0
2017-01-27 09:30:00,20.01,20.04,19.99,19.99,205368.0,19.1864,19.2151,19.1672,19.1672,205368.0
2017-01-27 09:35:00,20.0,20.0,19.96,19.97,412368.0,19.1768,19.1768,19.1384,19.148,412368.0
2017-01-27 09:40:00,19.97,19.98,19.96,19.98,126000.0,19.148,19.1576,19.1384,19.1576,126000.0
2017-01-27 09:45:00,19.97,19.97,19.95,19.95,636640.0,19.148,19.148,19.1288,19.1288,636640.0
2017-01-27 09:50:00,19.95,19.97,19.95,19.97,91400.0,19.1288,19.148,19.1288,19.148,91400.0
2017-01-27 09:55:00,19.96,19.96,19.92,19.95,943448.0,19.1384,19.1384,19.1001,19.1288,943448.0
2017-01-27 10:00:00,19.95,19.96,19.94,19.96,54440.0,19.1288,19.1384,19.1193,19.1384,54440.0
2017-01-27 10:05:00,19.95,19.96,19.93,19.93,288776.0,19.1288,19.1384,19.1097,19.1097,288776.0
2017-01-27 10:10:00,19.93,19.96,19.92,19.94,501700.0,19.1097,19.1384,19.1001,19.1193,501700.0
2017-01-27 10:15:00,19.94,19.94,19.92,19.94,169312.0,19.1193,19.1193,19.1001,19.1193,169312.0
2017-01-27 10:20:00,19.94,19.95,19.93,19.94,31684.0,19.1193,19.1288,19.1097,19.1193,31684.0
2017-01-27 10:25:00,19.95,19.95,19.93,19.93,35456.0,19.1288,19.1288,19.1097,19.1097,35456.0
2017-01-27 10:30:00,19.93,19.95,19.93,19.94,87040.0,19.1097,19.1288,19.1097,19.1193,87040.0
2017-01-27 10:35:00,19.94,19.96,19.94,19.94,50092.0,19.1193,19.1384,19.1193,19.1193,50092.0
2017-01-27 10:40:00,19.94,19.96,19.94,19.96,67200.0,19.1193,19.1384,19.1193,19.1384,67200.0
2017-01-27 10:45:00,19.96,19.96,19.93,19.93,64892.0,19.1384,19.1384,19.1097,19.1097,64892.0
2017-01-27 10:50:00,19.93,19.95,19.93,19.93,68768.0,19.1097,19.1288,19.1097,19.1097,68768.0
2017-01-27 10:55:00,19.93,19.93,19.9,19.91,1056104.0,19.1097,19.1097,19.0809,19.0905,1056104.0
2017-01-27 11:00:00,19.91,19.93,19.91,19.92,88076.0,19.0905,19.1097,19.0905,19.1001,88076.0
2017-01-27 11:05:00,19.92,19.93,19.92,19.92,56804.0,19.1001,19.1097,19.1001,19.1001,56804.0
2017-01-27 11:10:00,19.93,19.94,19.93,19.94,21600.0,19.1097,19.1193,19.1097,19.1193,21600.0
2017-01-27 11:15:00,19.94,19.94,19.93,19.94,65000.0,19.1193,19.1193,19.1097,19.1193,65000.0
2017-01-27 11:20:00,19.94,19.94,19.93,19.93,15120.0,19.1193,19.1193,19.1097,19.1097,15120.0
2017-01-27 11:25:00,19.94,19.96,19.94,19.94,114852.0,19.1193,19.1384,19.1193,19.1193,114852.0
2017-01-27 11:30:00,19.93,19.94,19.93,19.94,690828.0,19.1097,19.1193,19.1097,19.1193,690828.0
2017-01-27 11:35:00,19.94,19.94,19.93,19.94,50756.0,19.1193,19.1193,19.1097,19.1193,50756.0
2017-01-27 11:40:00,19.94,19.95,19.94,19.94,14004.0,19.1193,19.1288,19.1193,19.1193,14004.0
2017-01-27 11:45:00,19.94,19.94,19.93,19.93,129600.0,19.1193,19.1193,19.1097,19.1097,129600.0
2017-01-27 11:50:00,19.94,19.94,19.93,19.93,237920.0,19.1193,19.1193,19.1097,19.1097,237920.0
2017-01-27 11:55:00,19.93,19.95,19.92,19.95,249044.0,19.1097,19.1288,19.1001,19.1288,249044.0
2017-01-27 12:00:00,19.95,19.97,19.95,19.97,37792.0,19.1288,19.148,19.1288,19.148,37792.0
2017-01-27 12:05:00,19.97,19.97,19.95,19.95,29288.0,19.148,19.148,19.1288,19.1288,29288.0
2017-01-27 12:10:00,19.95,19.97,19.95,19.96,54400.0,19.1288,19.148,19.1288,19.1384,54400.0
2017-01-27 12:15:00,19.96,19.97,19.95,19.95,24424.0,19.1384,19.148,19.1288,19.1288,24424.0
2017-01-27 12:20:00,19.95,19.96,19.95,19.96,16000.0,19.1288,19.1384,19.1288,19.1384,16000.0
2017-01-27 12:25:00,19.95,19.96,19.94,19.95,118796.0,19.1288,19.1384,19.1193,19.1288,118796.0
2017-01-27 12:30:00,19.95,19.95,19.95,19.95,98436.0,19.1288,19.1288,19.1288,19.1288,98436.0
2017-01-27 12:35:00,19.95,19.95,19.94,19.94,49800.0,19.1288,19.1288,19.1193,19.1193,49800.0
2017-01-27 12:40:00,19.94,19.94,19.92,19.93,451080.0,19.1193,19.1193,19.1001,19.1097,451080.0
2017-01-27 12:45:00,19.92,19.93,19.92,19.93,125684.0,19.1001,19.1097,19.1001,19.1097,125684.0
2017-01-27 12:50:00,19.93,19.94,19.93,19.94,20400.0,19.1097,19.1193,19.1097,19.1193,20400.0
2017-01-27 12:55:00,19.95,19.95,19.94,19.94,67976.0,19.1288,19.1288,19.1193,19.1193,67976.0
2017-01-27 13:00:00,19.94,19.94,19.93,19.93,230360.0,19.1193,19.1193,19.1097,19.1097,230360.0
2017-01-27 13:05:00,19.93,19.93,19.92,19.93,112284.0,19.1097,19.1097,19.1001,19.1097,112284.0
2017-01-27 13:10:00,19.93,19.93,19.92,19.93,137444.0,19.1097,19.1097,19.1001,19.1097,137444.0
2017-01-27 13:15:00,19.93,19.93,19.92,19.93,348780.0,19.1097,19.1097,19.1001,19.1097,348780.0
2017-01-27 13:20:00,19.93,19.93,19.93,19.93,24400.0,19.1097,19.1097,19.1097,19.1097,24400.0
2017-01-27 13:25:00,19.93,19.94,19.93,19.94,29656.0,19.1097,19.1193,19.1097,19.1193,29656.0
2017-01-27 13:30:00,19.94,19.95,19.94,19.95,25200.0,19.1193,19.1288,19.1193,19.1288,25200.0
2017-01-27 13:35:00,19.95,19.95,19.93,19.94,421196.0,19.1288,19.1288,19.1097,19.1193,421196.0
2017-01-27 13:40:00,19.93,19.94,19.93,19.94,8056.0,19.1097,19.1193,19.1097,19.1193,8056.0
2017-01-27 13:45:00,19.94,19.94,19.93,19.93,19308.0,19.1193,19.1193,19.1097,19.1097,19308.0
2017-01-27 13:50:00,19.94,19.94,19.93,19.93,118188.0,19.1193,19.1193,19.1097,19.1097,118188.0
2017-01-27 13:55:00,19.93,19.93,19.93,19.93,31032.0,19.1097,19.1097,19.1097,19.1097,31032.0
2017-01-27 14:00:00,19.93,19.93,19.92,19.93,526552.0,19.1097,19.1097,19.1001,19.1097,526552.0
2017-01-27 14:05:00,19.93,19.93,19.93,19.93,16412.0,19.1097,19.1097,19.1097,19.1097,16412.0
2017-01-27 14:10:00,19.93,19.93,19.92,19.93,33236.0,19.1097,19.1097,19.1001,19.1097,33236.0
2017-01-27 14:15:00,19.92,19.92,19.92,19.92,8000.0,19.1001,19.1001,19.1001,19.1001,8000.0
2017-01-27 14:20:00,19.92,19.93,19.92,19.93,15484.0,19.1001,19.1097,19.1001,19.1097,15484.0
2017-01-27 14:25:00,19.93,19.93,19.93,19.93,12400.0,19.1097,19.1097,19.1097,19.1097,12400.0
2017-01-27 14:30:00,19.93,19.94,19.93,19.94,106800.0,19.1097,19.1193,19.1097,19.1193,106800.0
2017-01-27 14:35:00,19.94,19.94,19.93,19.93,36800.0,19.1193,19.1193,19.1097,19.1097,36800.0
2017-01-27 14:40:00,19.93,19.93,19.93,19.93,17256.0,19.1097,19.1097,19.1097,19.1097,17256.0
2017-01-27 14:45:00,19.93,19.94,19.93,19.93,24828.0,19.1097,19.1193,19.1097,19.1097,24828.0
2017-01-27 14:50:00,19.93,19.93,19.93,19.93,15788.0,19.1097,19.1097,19.1097,19.1097,15788.0
2017-01-27 14:55:00,19.93,19.93,19.93,19.93,8372.0,19.1097,19.1097,19.1097,19.1097,8372.0
2017-01-27 15:00:00,19.93,19.93,19.93,19.93,15568.0,19.1097,19.1097,19.1097,19.1097,15568.0
2017-01-27 15:05:00,19.93,19.93,19.93,19.93,14440.0,19.1097,19.1097,19.1097,19.1097,14440.0
2017-01-27 15:10:00,19.93,19.93,19.92,19.93,88500.0,19.1097,19.1097,19.1001,19.1097,88500.0
2017-01-27 15:15:00,19.93,19.93,19.93,19.93,28748.0,19.1097,19.1097,19.1097,19.1097,28748.0
2017-01-27 15:20:00,19.93,19.93,19.93,19.93,80116.0,19.1097,19.1097,19.1097,19.1097,80116.0
2017-01-27 15:25:00,19.93,19.93,19.9,19.9,983272.0,19.1097,19.1097,19.0809,19.0809,983272.0
2017-01-27 15:30:00,19.9,19.92,19.9,19.91,72472.0,19.0809,19.1001,19.0809,19.0905,72472.0
2017-01-27 15:35:00,19.91,19.92,19.91,19.91,35060.0,19.0905,19.1001,19.0905,19.0905,35060.0
2017-01-27 15:40:00,19.92,19.92,19.91,19.91,47064.0,19.1001,19.1001,19.0905,19.0905,47064.0
2017-01-27 15:45:00,19.91,19.93,19.91,19.93,94740.0,19.0905,19.1097,19.0905,19.1097,94740.0
2017-01-27 15:50:00,19.93,19.93,19.92,19.92,346656.0,19.1097,19.1097,19.1001,19.1001,346656.0
2017-01-27 15:55:00,19.92,19.95,19.92,19.94,500740.0,19.1001,19.1288,19.1001,19.1193,500740.0
2017-01-30 09:30:00,19.8,19.8,19.74,19.74,730956.0,18.985,18.985,18.9275,18.9275,730956.0
2017-01-30 09:35:00,19.74,19.75,19.73,19.73,527760.0,18.9275,18.9371,18.9179,18.9179,527760.0
2017-01-30 09:40:00,19.72,19.73,19.65,19.66,1144788.0,18.9083,18.9179,18.8412,18.8508,1144788.0
2017-01-30 09:45:00,19.66,19.66,19.61,19.62,812856.0,18.8508,18.8508,18.8028,18.8124,812856.0
2017-01-30 09:50:00,19.62,19.65,19.6,19.64,271808.0,18.8124,18.8412,18.7932,18.8316,271808.0
2017-01-30 09:55:00,19.64,19.66,19.63,19.65,371820.0,18.8316,18.8508,18.822,18.8412,371820.0
2017-01-30 10:00:00,19.64,19.66,19.62,19.64,761284.0,18.8316,18.8508,18.8124,18.8316,761284.0
2017-01-30 10:05:00,19.64,19.65,19.61,19.62,232456.0,18.8316,18.8412,18.8028,18.8124,232456.0
2017-01-30 10:10:00,19.62,19.63,19.56,19.58,1711992.0,18.8124,18.822,18.7549,18.7741,1711992.0
2017-01-30 10:15:00,19.58,19.58,19.54,19.54,287972.0,18.7741,18.7741,18.7357,18.7357,287972.0
2017-01-30 10:20:00,19.55,19.58,19.55,19.58,180168.0,18.7453,18.7741,18.7453,18.7741,180168.0
2017-01-30 10:25:00,19.58,19.59,19.58,19.59,70792.0,18.7741,18.7837,18.7741,18.7837,70792.0
2017-01-30 10:30:00,19.59,19.59,19.57,19.58,100568.0,18.7837,18.7837,18.7645,18.7741,100568.0
2017-01-30 10:35:00,19.59,19.59,19.55,19.56,366468.0,18.7837,18.7837,18.7453,18.7549,366468.0
2017-01-30 10:40:00,19.56,19.57,19.55,19.55,117972.0,18.7549,18.7645,18.7453,18.7453,117972.0
2017-01-30 10:45:00,19.55,19.55,19.51,19.53,691376.0,18.7453,18.7453,18.707,18.7261,691376.0
2017-01-30 10:50:00,19.53,19.54,19.5,19.5,889596.0,18.7261,18.7357,18.6974,18.6974,889596.0
2017-01-30 10:55:00,19.5,19.53,19.49,19.53,1177148.0,18.6974,18.7261,18.6878,18.7261,1177148.0
2017-01-30 11:00:00,19.52,19.53,19.51,19.52,156052.0,18.7165,18.7261,18.707,18.7165,156052.0
2017-01-30 11:05:00,19.52,19.55,19.52,19.55,174528.0,18.7165,18.7453,18.7165,18.7453,174528.0
2017-01-30 11:10:00,19.56,19.59,19.56,19.58,174520.0,18.7549,18.7837,18.7549,18.7741,174520.0
2017-01-30 11:15:00,19.58,19.58,19.57,19.58,67400.0,18.7741,18.7741,18.7645,18.7741,67400.0
2017-01-30 11:20:00,19.58,19.6,19.57,19.57,139732.0,18.7741,18.7932,18.7645,18.7645,139732.0
2017-01-30 11:25:00,19.57,19.57,19.55,19.55,83644.0,18.7645,18.7645,18.7453,18.7453,83644.0
2017-01-30 11:30:00,19.56,19.56,19.55,19.55,93924.0,18.7549,18.7549,18.7453,18.7453,93924.0
2017-01-30 11:35:00,19.55,19.59,19.55,19.59,75532.0,18.7453,18.7837,18.7453,18.7837,75532.0
2017-01-30 11:40:00,19.59,19.6,19.59,19.59,100068.0,18.7837,18.7932,18.7837,18.7837,100068.0
2017-01-30 11:45:00,19.6,19.62,19.59,19.61,178676.0,18.7932,18.8124,18.7837,18.8028,178676.0
2017-01-30 11:50:00,19.61,19.62,19.6,19.6,99800.0,18.8028,18.8124,18.7932,18.7932,99800.0
2017-01-30 11:55:00,19.6,19.62,19.6,19.61,190936.0,18.7932,18.8124,18.7932,18.8028,190936.0
2017-01-30 12:00:00,19.61,19.61,19.6,19.61,510352.0,18.8028,18.8028,18.7932,18.8028,510352.0
2017-01-30 12:05:00,19.61,19.62,19.61,19.61,44560.0,18.8028,18.8124,18.8028,18.8028,44560.0
2017-01-30 12:10:00,19.61,19.61,19.58,19.6,992676.0,18.8028,18.8028,18.7741,18.7932,992676.0
2017-01-30 12:15:00,19.6,19.61,19.6,19.61,67404.0,18.7932,18.8028,18.7932,18.8028,67404.0
2017-01-30 12:20:00,19.61,19.61,19.59,19.61,544188.0,18.8028,18.8028,18.7837,18.8028,544188.0
2017-01-30 12:25:00,19.61,19.61,19.6,19.6,19200.0,18.8028,18.8028,18.7932,18.7932,19200.0
2017-01-30 12:30:00,19.6,19.6,19.57,19.57,737576.0,18.7932,18.7932,18.7645,18.7645,737576.0
2017-01-30 12:35:00,19.58,19.58,19.57,19.58,41144.0,18.7741,18.7741,18.7645,18.7741,41144.0
2017-01-30 12:40:00,19.58,19.58,19.56,19.57,306908.0,18.7741,18.7741,18.7549,18.7645,306908.0
2017-01-30 12:45:00,19.57,19.57,19.56,19.56,38692.0,18.7645,18.7645,18.7549,18.7549,38692.0
2017-01-30 12:50:00,19.56,19.59,19.56,19.58,57684.0,18.7549,18.7837,18.7549,18.7741,57684.0
2017-01-30 12:55:00,19.58,19.58,19.57,19.58,12536.0,18.7741,18.7741,18.7645,18.7741,12536.0
2017-01-30 13:00:00,19.58,19.59,19.58,19.58,23360.0,18.7741,18.7837,18.7741,18.7741,23360.0
2017-01-30 13:05:00,19.58,19.61,19.58,19.61,136680.0,18.7741,18.8028,18.7741,18.8028,136680.0
2017-01-30 13:10:00,19.6,19.61,19.59,19.59,280940.0,18.7932,18.8028,18.7837,18.7837,280940.0
2017-01-30 13:15:00,19.59,19.6,19.57,19.57,278400.0,18.7837,18.7932,18.7645,18.7645,278400.0
2017-01-30 13:20:00,19.57,19.58,19.57,19.57,230768.0,18.7645,18.7741,18.7645,18.7645,230768.0
2017-01-30 13:25:00,19.57,19.58,19.56,19.58,295712.0,18.7645,18.7741,18.7549,18.7741,295712.0
2017-01-30 13:30:00,19.58,19.58,19.56,19.57,47000.0,18.7741,18.7741,18.7549,18.7645,47000.0
2017-01-30 13:35:00,19.57,19.57,19.55,19.56,941756.0,18.7645,18.7645,18.7453,18.7549,941756.0
2017-01-30 13:40:00,19.56,19.58,19.56,19.57,52252.0,18.7549,18.7741,18.7549,18.7645,52252.0
2017-01-30 13:45:00,19.57,19.57,19.56,19.57,24800.0,18.7645,18.7645,18.7549,18.7645,24800.0
2017-01-30 13:50:00,19.57,19.57,19.54,19.56,458872.0,18.7645,18.7645,18.7357,18.7549,458872.0
2017-01-30 13:55:00,19.55,19.57,19.55,19.56,10400.0,18.7453,18.7645,18.7453,18.7549,10400.0
2017-01-30 14:00:00,19.57,19.59,19.57,19.58,32728.0,18.7645,18.7837,18.7645,18.7741,32728.0
2017-01-30 14:05:00,19.58,19.6,19.57,19.6,59504.0,18.7741,18.7932,18.7645,18.7932,59504.0
2017-01-30 14:10:00,19.6,19.6,19.59,19.59,90048.0,18.7932,18.7932,18.7837,18.7837,90048.0
2017-01-30 14:15:00,19.6,19.6,19.59,19.6,25208.0,18.7932,18.7932,18.7837,18.7932,25208.0
2017-01-30 14:20:00,19.61,19.61,19.6,19.61,23388.0,18.8028,18.8028,18.7932,18.8028,23388.0
2017-01-30 14:25:00,19.61,19.64,19.61,19.64,337908.0,18.8028,18.8316,18.8028,18.8316,337908.0
2017-01-30 14:30:00,19.64,19.66,19.64,19.64,700356.0,18.8316,18.8508,18.8316,18.8316,700356.0
2017-01-30 14:35:00,19.65,19.65,19.64,19.64,52264.0,18.8412,18.8412,18.8316,18.8316,52264.0
2017-01-30 14:40:00,19.64,19.64,19.62,19.64,583084.0,18.8316,18.8316,18.8124,18.8316,583084.0
2017-01-30 14:45:00,19.64,19.64,19.61,19.62,451884.0,18.8316,18.8316,18.8028,18.8124,451884.0
2017-01-30 14:50:00,19.62,19.63,19.61,19.62,80408.0,18.8124,18.822,18.8028,18.8124,80408.0
2017-01-30 14:55:00,19.62,19.64,19.62,19.64,26400.0,18.8124,18.8316,18.8124,18.8316,26400.0
2017-01-30 15:00:00,19.64,19.64,19.61,19.61,46596.0,18.8316,18.8316,18.8028,18.8028,46596.0
2017-01-30 15:05:00,19.61,19.62,19.6,19.61,633112.0,18.8028,18.8124,18.7932,18.8028,633112.0
2017-01-30 15:10:00,19.61,19.61,19.6,19.6,39288.0,18.8028,18.8028,18.7932,18.7932,39288.0
2017-01-30 15:15:00,19.61,19.61,19.59,19.61,252784.0,18.8028,18.8028,18.7837,18.8028,252784.0
2017-01-30 15:20:00,19.61,19.61,19.6,19.6,446608.0,18.8028,18.8028,18.7932,18.7932,446608.0
2017-01-30 15:25:00,19.6,19.61,19.6,19.61,47880.0,18.7932,18.8028,18.7932,18.8028,47880.0
2017-01-30 15:30:00,19.61,19.64,19.61,19.64,187392.0,18.8028,18.8316,18.8028,18.8316,187392.0
2017-01-30 15:35:00,19.64,19.64,19.61,19.62,71760.0,18.8316,18.8316,18.8028,18.8124,71760.0
2017-01-30 15:40:00,19.61,19.65,19.61,19.65,435492.0,18.8028,18.8412,18.8028,18.8412,435492.0
2017-01-30 15:45:00,19.65,19.68,19.65,19.68,812192.0,18.8412,18.87,18.8412,18.87,812192.0
2017-01-30 15:50:00,19.68,19.71,19.68,19.69,335664.0,18.87,18.8987,18.87,18.8795,335664.0
2017-01-30 15:55:00,19.69,19.72,19.69,19.7,353020.0,18.8795,18.9083,18.8795,18.8891,353020.0
2017-01-31 09:30:00,19.58,19.62,19.58,19.6,473300.0,18.7741,18.8124,18.7741,18.7932,473300.0
2017-01-31 09:35:00,19.61,19.64,19.61,19.61,407184.0,18.8028,18.8316,18.8028,18.8028,407184.0
2017-01-31 09:40:00,19.62,19.62,19.6,19.61,91168.0,18.8124,18.8124,18.7932,18.8028,91168.0
2017-01-31 09:45:00,19.6,19.61,19.58,19.61,121712.0,18.7932,18.8028,18.7741,18.8028,121712.0
2017-01-31 09:50:00,19.61,19.61,19.56,19.56,128328.0,18.8028,18.8028,18.7549,18.7549,128328.0
2017-01-31 09:55:00,19.56,19.57,19.55,19.57,66900.0,18.7549,18.7645,18.7453,18.7645,66900.0
2017-01-31 10:00:00,19.57,19.58,19.5,19.51,313836.0,18.7645,18.7741,18.6974,18.707,313836.0
2017-01-31 10:05:00,19.51,19.56,19.51,19.54,173304.0,18.707,18.7549,18.707,18.7357,173304.0
2017-01-31 10:10:00,19.54,19.55,19.52,19.54,69972.0,18.7357,18.7453,18.7165,18.7357,69972.0
2017-01-31 10:15:00,19.54,19.57,19.54,19.57,70760.0,18.7357,18.7645,18.7357,18.7645,70760.0
2017-01-31 10:20:00,19.57,19.59,19.57,19.57,45792.0,18.7645,18.7837,18.7645,18.7645,45792.0
2017-01-31 10:25:00,19.57,19.59,19.55,19.55,104192.0,18.7645,18.7837,18.7453,18.7453,104192.0
2017-01-31 10:30:00,19.55,19.58,19.55,19.58,50040.0,18.7453,18.7741,18.7453,18.7741,50040.0
2017-01-31 10:35:00,19.58,19.6,19.57,19.57,50772.0,18.7741,18.7932,18.7645,18.7645,50772.0
2017-01-31 10:40:00,19.57,19.57,19.53,19.53,95756.0,18.7645,18.7645,18.7261,18.7261,95756.0
2017-01-31 10:45:00,19.54,19.55,19.51,19.51,71556.0,18.7357,18.7453,18.707,18.707,71556.0
2017-01-31 10:50:00,19.51,19.54,19.5,19.52,405916.0,18.707,18.7357,18.6974,18.7165,405916.0
2017-01-31 10:55:00,19.52,19.54,19.51,19.52,321044.0,18.7165,18.7357,18.707,18.7165,321044.0
2017-01-31 11:00:00,19.52,19.54,19.52,19.54,105344.0,18.7165,18.7357,18.7165,18.7357,105344.0
2017-01-31 11:05:00,19.54,19.56,19.53,19.54,96084.0,18.7357,18.7549,18.7261,18.7357,96084.0
2017-01-31 11:10:00,19.54,19.56,19.54,19.55,40160.0,18.7357,18.7549,18.7357,18.7453,40160.0
2017-01-31 11:15:00,19.56,19.57,19.55,19.55,90700.0,18.7549,18.7645,18.7453,18.7453,90700.0
2017-01-31 11:20:00,19.55,19.55,19.54,19.55,103840.0,18.7453,18.7453,18.7357,18.7453,103840.0
2017-01-31 11:25:00,19.55,19.55,19.52,19.53,125500.0,18.7453,18.7453,18.7165,18.7261,125500.0
2017-01-31 11:30:00,19.52,19.53,19.48,19.49,762828.0,18.7165,18.7261,18.6782,18.6878,762828.0
2017-01-31 11:35:00,19.48,19.51,19.47,19.5,126728.0,18.6782,18.707,18.6686,18.6974,126728.0
2017-01-31 11:40:00,19.5,19.51,19.5,19.51,91652.0,18.6974,18.707,18.6974,18.707,91652.0
2017-01-31 11:45:00,19.51,19.51,19.49,19.5,203772.0,18.707,18.707,18.6878,18.6974,203772.0
2017-01-31 11:50:00,19.5,19.52,19.5,19.52,43704.0,18.6974,18.7165,18.6974,18.7165,43704.0
2017-01-31 11:55:00,19.52,19.52,19.5,19.51,447460.0,18.7165,18.7165,18.6974,18.707,447460.0
2017-01-31 12:00:00,19.5,19.51,19.5,19.5,56648.0,18.6974,18.707,18.6974,18.6974,56648.0
2017-01-31 12:05:00,19.5,19.53,19.5,19.53,33200.0,18.6974,18.7261,18.6974,18.7261,33200.0
2017-01-31 12:10:00,19.52,19.54,19.52,19.54,62484.0,18.7165,18.7357,18.7165,18.7357,62484.0
2017-01-31 12:15:00,19.54,19.56,19.53,19.55,184724.0,18.7357,18.7549,18.7261,18.7453,184724.0
2017-01-31 12:20:00,19.56,19.57,19.55,19.56,87628.0,18.7549,18.7645,18.7453,18.7549,87628.0
2017-01-31 12:25:00,19.56,19.57,19.56,19.56,132872.0,18.7549,18.7645,18.7549,18.7549,132872.0
2017-01-31 12:30:00,19.56,19.57,19.55,19.55,53148.0,18.7549,18.7645,18.7453,18.7453,53148.0
2017-01-31 12:35:00,19.55,19.56,19.55,19.55,6000.0,18.7453,18.7549,18.7453,18.7453,6000.0
2017-01-31 12:40:00,19.56,19.58,19.56,19.57,75288.0,18.7549,18.7741,18.7549,18.7645,75288.0
2017-01-31 12:45:00,19.57,19.58,19.56,19.56,102000.0,18.7645,18.7741,18.7549,18.7549,102000.0
2017-01-31 12:50:00,19.56,19.57,19.56,19.56,79972.0,18.7549,18.7645,18.7549,18.7549,79972.0
2017-01-31 12:55:00,19.56,19.56,19.55,19.56,216132.0,18.7549,18.7549,18.7453,18.7549,216132.0
2017-01-31 13:00:00,19.56,19.56,19.54,19.55,227440.0,18.7549,18.7549,18.7357,18.7453,227440.0
2017-01-31 13:05:00,19.55,19.55,19.55,19.55,298256.0,18.7453,18.7453,18.7453,18.7453,298256.0
2017-01-31 13:10:00,19.55,19.55,19.52,19.52,227348.0,18.7453,18.7453,18.7165,18.7165,227348.0
2017-01-31 13:15:00,19.52,19.53,19.52,19.53,209936.0,18.7165,18.7261,18.7165,18.7261,209936.0
2017-01-31 13:20:00,19.53,19.55,19.53,19.55,75216.0,18.7261,18.7453,18.7261,18.7453,75216.0
2017-01-31 13:25:00,19.55,19.56,19.55,19.56,69856.0,18.7453,18.7549,18.7453,18.7549,69856.0
2017-01-31 13:30:00,19.56,19.57,19.55,19.55,129244.0,18.7549,18.7645,18.7453,18.7453,129244.0
2017-01-31 13:35:00,19.55,19.56,19.54,19.56,193900.0,18.7453,18.7549,18.7357,18.7549,193900.0
2017-01-31 13:40:00,19.55,19.55,19.53,19.54,113352.0,18.7453,18.7453,18.7261,18.7357,113352.0
2017-01-31 13:45:00,19.54,19.54,19.52,19.52,63200.0,18.7357,18.7357,18.7165,18.7165,63200.0
2017-01-31 13:50:00,19.52,19.53,19.5,19.51,201800.0,18.7165,18.7261,18.6974,18.707,201800.0
2017-01-31 13:55:00,19.51,19.52,19.5,19.5,518444.0,18.707,18.7165,18.6974,18.6974,518444.0
2017-01-31 14:00:00,19.5,19.52,19.5,19.5,409500.0,18.6974,18.7165,18.6974,18.6974,409500.0
2017-01-31 14:05:00,19.5,19.51,19.49,19.5,559224.0,18.6974,18.707,18.6878,18.6974,559224.0
2017-01-31 14:10:00,19.5,19.52,19.5,19.51,281564.0,18.6974,18.7165,18.6974,18.707,281564.0
2017-01-31 14:15:00,19.51,19.52,19.5,19.52,81924.0,18.707,18.7165,18.6974,18.7165,81924.0
2017-01-31 14:20:00,19.52,19.53,19.52,19.53,46400.0,18.7165,18.7261,18.7165,18.7261,46400.0
2017-01-31 14:25:00,19.53,19.54,19.53,19.54,83448.0,18.7261,18.7357,18.7261,18.7357,83448.0
2017-01-31 14:30:00,19.54,19.54,19.52,19.52,370684.0,18.7357,18.7357,18.7165,18.7165,370684.0
2017-01-31 14:35:00,19.52,19.55,19.52,19.55,300132.0,18.7165,18.7453,18.7165,18.7453,300132.0
2017-01-31 14:40:00,19.56,19.57,19.55,19.57,251264.0,18.7549,18.7645,18.7453,18.7645,251264.0
2017-01-31 14:45:00,19.58,19.58,19.57,19.58,129348.0,18.7741,18.7741,18.7645,18.7741,129348.0
2017-01-31 14:50:00,19.58,19.59,19.58,19.58,302528.0,18.7741,18.7837,18.7741,18.7741,302528.0
2017-01-31 14:55:00,19.59,19.6,19.58,19.6,309108.0,18.7837,18.7932,18.7741,18.7932,309108.0
2017-01-31 15:00:00,19.6,19.62,19.6,19.6,1105536.0,18.7932,18.8124,18.7932,18.7932,1105536.0
2017-01-31 15:05:00,19.6,19.61,19.6,19.6,129708.0,18.7932,18.8028,18.7932,18.7932,129708.0
2017-01-31 15:10:00,19.6,19.63,19.6,19.63,327656.0,18.7932,18.822,18.7932,18.822,327656.0
2017-01-31 15:15:00,19.63,19.64,19.61,19.61,492580.0,18.822,18.8316,18.8028,18.8028,492580.0
2017-01-31 15:20:00,19.61,19.64,19.61,19.63,158540.0,18.8028,18.8316,18.8028,18.822,158540.0
2017-01-31 15:25:00,19.63,19.64,19.62,19.62,116100.0,18.822,18.8316,18.8124,18.8124,116100.0
2017-01-31 15:30:00,19.62,19.65,19.62,19.65,200672.0,18.8124,18.8412,18.8124,18.8412,200672.0
2017-01-31 15:35:00,19.65,19.66,19.64,19.65,155784.0,18.8412,18.8508,18.8316,18.8412,155784.0
2017-01-31 15:40:00,19.65,19.67,19.65,19.67,101780.0,18.8412,18.8604,18.8412,18.8604,101780.0
2017-01-31 15:45:00,19.67,19.68,19.66,19.66,219700.0,18.8604,18.87,18.8508,18.8508,219700.0
2017-01-31 15:50:00,19.66,19.67,19.64,19.65,244144.0,18.8508,18.8604,18.8316,18.8412,244144.0
2017-01-31 15:55:00,19.65,19.69,19.65,19.69,528152.0,18.8412,18.8795,18.8412,18.8795,528152.0
2017-02-01 09:30:00,19.8,19.85,19.8,19.84,453800.0,18.985,19.033,18.985,19.0234,453800.0
2017-02-01 09:35:00,19.85,19.86,19.84,19.84,248392.0,19.033,19.0425,19.0234,19.0234,248392.0
2017-02-01 09:40:00,19.84,19.85,19.83,19.84,162724.0,19.0234,19.033,19.0138,19.0234,162724.0
2017-02-01 09:45:00,19.84,19.84,19.82,19.82,145724.0,19.0234,19.0234,19.0042,19.0042,145724.0
2017-02-01 09:50:00,19.82,19.83,19.81,19.81,125768.0,19.0042,19.0138,18.9946,18.9946,125768.0
2017-02-01 09:55:00,19.81,19.81,19.79,19.79,98632.0,18.9946,18.9946,18.9754,18.9754,98632.0
2017-02-01 10:00:00,19.8,19.82,19.8,19.8,115292.0,18.985,19.0042,18.985,18.985,115292.0
2017-02-01 10:05:00,19.81,19.81,19.74,19.76,132284.0,18.9946,18.9946,18.9275,18.9467,132284.0
2017-02-01 10:10:00,19.76,19.77,19.72,19.72,207020.0,18.9467,18.9562,18.9083,18.9083,207020.0
2017-02-01 10:15:00,19.72,19.74,19.72,19.74,458052.0,18.9083,18.9275,18.9083,18.9275,458052.0
2017-02-01 10:20:00,19.74,19.75,19.73,19.73,163472.0,18.9275,18.9371,18.9179,18.9179,163472.0
2017-02-01 10:25:00,19.73,19.75,19.73,19.73,41256.0,18.9179,18.9371,18.9179,18.9179,41256.0
2017-02-01 10:30:00,19.73,19.74,19.72,19.72,63800.0,18.9179,18.9275,18.9083,18.9083,63800.0
2017-02-01 10:35:00,19.72,19.73,19.64,19.66,550452.0,18.9083,18.9179,18.8316,18.8508,550452.0
2017-02-01 10:40:00,19.66,19.68,19.65,19.68,122580.0,18.8508,18.87,18.8412,18.87,122580.0
2017-02-01 10:45:00,19.67,19.68,19.65,19.66,284404.0,18.8604,18.87,18.8412,18.8508,284404.0
2017-02-01 10:50:00,19.68,19.68,19.66,19.67,164220.0,18.87,18.87,18.8508,18.8604,164220.0
2017-02-01 10:55:00,19.67,19.68,19.61,19.64,709516.0,18.8604,18.87,18.8028,18.8316,709516.0
2017-02-01 11:00:00,19.63,19.67,19.63,19.66,424652.0,18.822,18.8604,18.822,18.8508,424652.0
2017-02-01 11:05:00,19.67,19.68,19.65,19.67,137380.0,18.8604,18.87,18.8412,18.8604,137380.0
2017-02-01 11:10:00,19.67,19.68,19.65,19.67,135108.0,18.8604,18.87,18.8412,18.8604,135108.0
2017-02-01 11:15:00,19.67,19.68,19.66,19.67,125044.0,18.8604,18.87,18.8508,18.8604,125044.0
2017-02-01 11:20:00,19.67,19.67,19.66,19.66,264896.0,18.8604,18.8604,18.8508,18.8508,264896.0
2017-02-01 11:25:00,19.66,19.66,19.61,19.63,1076144.0,18.8508,18.8508,18.8028,18.822,1076144.0
2017-02-01 11:30:00,19.63,19.65,19.63,19.64,126104.0,18.822,18.8412,18.822,18.8316,126104.0
2017-02-01 11:35:00,19.63,19.64,19.62,19.64,556316.0,18.822,18.8316,18.8124,18.8316,556316.0
2017-02-01 11:40:00,19.64,19.65,19.63,19.63,88128.0,18.8316,18.8412,18.822,18.822,88128.0
2017-02-01 11:45:00,19.63,19.64,19.59,19.6,889332.0,18.822,18.8316,18.7837,18.7932,889332.0
2017-02-01 11:50:00,19.6,19.61,19.58,19.61,438416.0,18.7932,18.8028,18.7741,18.8028,438416.0
2017-02-01 11:55:00,19.61,19.62,19.6,19.62,206704.0,18.8028,18.8124,18.7932,18.8124,206704.0
2017-02-01 12:00:00,19.63,19.64,19.62,19.64,390464.0,18.822,18.8316,18.8124,18.8316,390464.0
2017-02-01 12:05:00,19.64,19.65,19.63,19.64,516632.0,18.8316,18.8412,18.822,18.8316,516632.0
2017-02-01 12:10:00,19.64,19.65,19.63,19.64,73816.0,18.8316,18.8412,18.822,18.8316,73816.0
2017-02-01 12:15:00,19.63,19.64,19.61,19.62,70604.0,18.822,18.8316,18.8028,18.8124,70604.0
2017-02-01 12:20:00,19.61,19.63,19.61,19.61,26504.0,18.8028,18.822,18.8028,18.8028,26504.0
2017-02-01 12:25:00,19.61,19.64,19.61,19.64,343300.0,18.8028,18.8316,18.8028,18.8316,343300.0
2017-02-01 12:30:00,19.64,19.66,19.64,19.66,246312.0,18.8316,18.8508,18.8316,18.8508,246312.0
2017-02-01 12:35:00,19.66,19.67,19.66,19.66,114744.0,18.8508,18.8604,18.8508,18.8508,114744.0
2017-02-01 12:40:00,19.66,19.68,19.66,19.67,64896.0,18.8508,18.87,18.8508,18.8604,64896.0
2017-02-01 12:45:00,19.67,19.67,19.66,19.66,56136.0,18.8604,18.8604,18.8508,18.8508,56136.0
2017-02-01 12:50:00,19.66,19.67,19.66,19.66,317620.0,18.8508,18.8604,18.8508,18.8508,317620.0
2017-02-01 12:55:00,19.66,19.67,19.66,19.66,36376.0,18.8508,18.8604,18.8508,18.8508,36376.0
2017-02-01 13:00:00,19.66,19.67,19.65,19.67,31404.0,18.8508,18.8604,18.8412,18.8604,31404.0
2017-02-01 13:05:00,19.67,19.69,19.67,19.69,109332.0,18.8604,18.8795,18.8604,18.8795,109332.0
2017-02-01 13:10:00,19.68,19.68,19.67,19.68,103208.0,18.87,18.87,18.8604,18.87,103208.0
2017-02-01 13:15:00,19.68,19.69,19.67,19.67,49820.0,18.87,18.8795,18.8604,18.8604,49820.0
2017-02-01 13:20:00,19.67,19.67,19.66,19.67,52948.0,18.8604,18.8604,18.8508,18.8604,52948.0
2017-02-01 13:25:00,19.66,19.66,19.64,19.66,38800.0,18.8508,18.8508,18.8316,18.8508,38800.0
2017-02-01 13:30:00,19.66,19.66,19.65,19.65,26800.0,18.8508,18.8508,18.8412,18.8412,26800.0
2017-02-01 13:35:00,19.66,19.66,19.64,19.65,10612.0,18.8508,18.8508,18.8316,18.8412,10612.0
2017-02-01 13:40:00,19.65,19.67,19.65,19.67,101496.0,18.8412,18.8604,18.8412,18.8604,101496.0
2017-02-01 13:45:00,19.67,19.67,19.66,19.66,22884.0,18.8604,18.8604,18.8508,18.8508,22884.0
2017-02-01 13:50:00,19.66,19.67,19.65,19.65,258704.0,18.8508,18.8604,18.8412,18.8412,258704.0
2017-02-01 13:55:00,19.65,19.65,19.61,19.65,407156.0,18.8412,18.8412,18.8028,18.8412,407156.0
2017-02-01 14:00:00,19.63,19.69,19.59,19.63,680816.0,18.822,18.8795,18.7837,18.822,680816.0
2017-02-01 14:05:00,19.63,19.69,19.62,19.66,206144.0,18.822,18.8795,18.8124,18.8508,206144.0
2017-02-01 14:10:00,19.66,19.73,19.66,19.72,506080.0,18.8508,18.9179,18.8508,18.9083,506080.0
2017-02-01 14:15:00,19.72,19.74,19.69,19.73,376296.0,18.9083,18.9275,18.8795,18.9179,376296.0
2017-02-01 14:20:00,19.74,19.74,19.7,19.72,687836.0,18.9275,18.9275,18.8891,18.9083,687836.0
2017-02-01 14:25:00,19.72,19.74,19.72,19.72,84556.0,18.9083,18.9275,18.9083,18.9083,84556.0
2017-02-01 14:30:00,19.73,19.73,19.65,19.66,254140.0,18.9179,18.9179,18.8412,18.8508,254140.0
2017-02-01 14:35:00,19.66,19.67,19.65,19.66,142056.0,18.8508,18.8604,18.8412,18.8508,142056.0
2017-02-01 14:40:00,19.66,19.66,19.64,19.64,39612.0,18.8508,18.8508,18.8316,18.8316,39612.0
2017-02-01 14:45:00,19.65,19.66,19.63,19.65,264444.0,18.8412,18.8508,18.822,18.8412,264444.0
2017-02-01 14:50:00,19.64,19.64,19.62,19.63,139712.0,18.8316,18.8316,18.8124,18.822,139712.0
2017-02-01 14:55:00,19.63,19.65,19.61,19.65,74064.0,18.822,18.8412,18.8028,18.8412,74064.0
2017-02-01 15:00:00,19.66,19.67,19.65,19.67,218900.0,18.8508,18.8604,18.8412,18.8604,218900.0
2017-02-01 15:05:00,19.67,19.69,19.65,19.66,152928.0,18.8604,18.8795,18.8412,18.8508,152928.0
2017-02-01 15:10:00,19.66,19.68,19.66,19.67,61540.0,18.8508,18.87,18.8508,18.8604,61540.0
2017-02-01 15:15:00,19.68,19.69,19.66,19.68,202232.0,18.87,18.8795,18.8508,18.87,202232.0
2017-02-01 15:20:00,19.67,19.7,19.67,19.69,52808.0,18.8604,18.8891,18.8604,18.8795,52808.0
2017-02-01 15:25:00,19.69,19.71,19.69,19.7,96604.0,18.8795,18.8987,18.8795,18.8891,96604.0
2017-02-01 15:30:00,19.71,19.71,19.7,19.71,177096.0,18.8987,18.8987,18.8891,18.8987,177096.0
2017-02-01 15:35:00,19.71,19.72,19.7,19.72,62556.0,18.8987,18.9083,18.8891,18.9083,62556.0
2017-02-01 15:40:00,19.72,19.73,19.72,19.73,165876.0,18.9083,18.9179,18.9083,18.9179,165876.0
2017-02-01 15:45:00,19.73,19.73,19.69,19.71,137036.0,18.9179,18.9179,18.8795,18.8987,137036.0
2017-02-01 15:50:00,19.71,19.71,19.69,19.7,226244.0,18.8987,18.8987,18.8795,18.8891,226244.0
2017-02-01 15:55:00,19.7,19.71,19.68,19.7,272888.0,18.8891,18.8987,18.87,18.8891,272888.0
2017-02-02 09:30:00,19.62,19.63,19.56,19.59,451428.0,18.8124,18.822,18.7549,18.7837,451428.0
2017-02-02 09:35:00,19.58,19.6,19.57,19.6,359916.0,18.7741,18.7932,18.7645,18.7932,359916.0
2017-02-02 09:40:00,19.59,19.64,19.58,19.63,222732.0,18.7837,18.8316,18.7741,18.822,222732.0
2017-02-02 09:45:00,19.62,19.66,19.61,19.66,155660.0,18.8124,18.8508,18.8028,18.8508,155660.0
2017-02-02 09:50:00,19.65,19.65,19.63,19.64,106868.0,18.8412,18.8412,18.822,18.8316,106868.0
2017-02-02 09:55:00,19.63,19.66,19.62,19.66,152124.0,18.822,18.8508,18.8124,18.8508,152124.0
2017-02-02 10:00:00,19.66,19.66,19.64,19.64,169960.0,18.8508,18.8508,18.8316,18.8316,169960.0
2017-02-02 10:05:00,19.64,19.65,19.63,19.65,140096.0,18.8316,18.8412,18.822,18.8412,140096.0
2017-02-02 10:10:00,19.65,19.68,19.65,19.68,549580.0,18.8412,18.87,18.8412,18.87,549580.0
2017-02-02 10:15:00,19.68,19.69,19.67,19.67,196740.0,18.87,18.8795,18.8604,18.8604,196740.0
2017-02-02 10:20:00,19.68,19.68,19.65,19.66,166172.0,18.87,18.87,18.8412,18.8508,166172.0
2017-02-02 10:25:00,19.65,19.67,19.65,19.65,47800.0,18.8412,18.8604,18.8412,18.8412,47800.0
2017-02-02 10:30:00,19.67,19.67,19.64,19.65,57224.0,18.8604,18.8604,18.8316,18.8412,57224.0
2017-02-02 10:35:00,19.65,19.66,19.65,19.66,101420.0,18.8412,18.8508,18.8412,18.8508,101420.0
2017-02-02 10:40:00,19.66,19.68,19.66,19.68,75416.0,18.8508,18.87,18.8508,18.87,75416.0
2017-02-02 10:45:00,19.69,19.7,19.68,19.69,110496.0,18.8795,18.8891,18.87,18.8795,110496.0
2017-02-02 10:50:00,19.7,19.7,19.68,19.7,24400.0,18.8891,18.8891,18.87,18.8891,24400.0
2017-02-02 10:55:00,19.7,19.76,19.7,19.76,791128.0,18.8891,18.9467,18.8891,18.9467,791128.0
2017-02-02 11:00:00,19.76,19.78,19.75,19.76,187772.0,18.9467,18.9658,18.9371,18.9467,187772.0
2017-02-02 11:05:00,19.76,19.76,19.74,19.75,181624.0,18.9467,18.9467,18.9275,18.9371,181624.0
2017-02-02 11:10:00,19.75,19.76,19.74,19.74,68324.0,18.9371,18.9467,18.9275,18.9275,68324.0
2017-02-02 11:15:00,19.74,19.75,19.74,19.74,30800.0,18.9275,18.9371,18.9275,18.9275,30800.0
2017-02-02 11:20:00,19.74,19.75,19.74,19.74,47944.0,18.9275,18.9371,18.9275,18.9275,47944.0
2017-02-02 11:25:00,19.74,19.75,19.72,19.72,52848.0,18.9275,18.9371,18.9083,18.9083,52848.0
2017-02-02 11:30:00,19.72,19.72,19.71,19.72,64932.0,18.9083,18.9083,18.8987,18.9083,64932.0
2017-02-02 11:35:00,19.71,19.73,19.71,19.72,41932.0,18.8987,18.9179,18.8987,18.9083,41932.0
2017-02-02 11:40:00,19.71,19.72,19.71,19.71,24800.0,18.8987,18.9083,18.8987,18.8987,24800.0
2017-02-02 11:45:00,19.71,19.71,19.67,19.67,139392.0,18.8987,18.8987,18.8604,18.8604,139392.0
2017-02-02 11:50:00,19.66,19.66,19.65,19.65,108784.0,18.8508,18.8508,18.8412,18.8412,108784.0
2017-02-02 11:55:00,19.65,19.65,19.62,19.63,71740.0,18.8412,18.8412,18.8124,18.822,71740.0
2017-02-02 12:00:00,19.62,19.64,19.61,19.63,137344.0,18.8124,18.8316,18.8028,18.822,137344.0
2017-02-02 12:05:00,19.64,19.65,19.63,19.65,46056.0,18.8316,18.8412,18.822,18.8412,46056.0
2017-02-02 12:10:00,19.64,19.65,19.64,19.65,81704.0,18.8316,18.8412,18.8316,18.8412,81704.0
2017-02-02 12:15:00,19.65,19.66,19.64,19.65,30524.0,18.8412,18.8508,18.8316,18.8412,30524.0
2017-02-02 12:20:00,19.66,19.66,19.65,19.66,31108.0,18.8508,18.8508,18.8412,18.8508,31108.0
2017-02-02 12:25:00,19.65,19.66,19.65,19.66,45600.0,18.8412,18.8508,18.8412,18.8508,45600.0
2017-02-02 12:30:00,19.66,19.68,19.66,19.68,37352.0,18.8508,18.87,18.8508,18.87,37352.0
2017-02-02 12:35:00,19.68,19.69,19.67,19.69,78760.0,18.87,18.8795,18.8604,18.8795,78760.0
2017-02-02 12:40:00,19.69,19.71,19.69,19.7,159728.0,18.8795,18.8987,18.8795,18.8891,159728.0
2017-02-02 12:45:00,19.72,19.72,19.71,19.71,30180.0,18.9083,18.9083,18.8987,18.8987,30180.0
2017-02-02 12:50:00,19.72,19.72,19.7,19.71,17696.0,18.9083,18.9083,18.8891,18.8987,17696.0
2017-02-02 12:55:00,19.7,19.71,19.7,19.71,8000.0,18.8891,18.8987,18.8891,18.8987,8000.0
2017-02-02 13:00:00,19.71,19.71,19.69,19.7,44880.0,18.8987,18.8987,18.8795,18.8891,44880.0
2017-02-02 13:05:00,19.7,19.7,19.69,19.7,17200.0,18.8891,18.8891,18.8795,18.8891,17200.0
2017-02-02 13:10:00,19.7,19.71,19.7,19.71,48980.0,18.8891,18.8987,18.8891,18.8987,48980.0
2017-02-02 13:15:00,19.7,19.7,19.68,19.69,52640.0,18.8891,18.8891,18.87,18.8795,52640.0
2017-02-02 13:20:00,19.68,19.68,19.68,19.68,53120.0,18.87,18.87,18.87,18.87,53120.0
2017-02-02 13:25:00,19.67,19.67,19.66,19.66,11568.0,18.8604,18.8604,18.8508,18.8508,11568.0
2017-02-02 13:30:00,19.65,19.67,19.65,19.66,19200.0,18.8412,18.8604,18.8412,18.8508,19200.0
2017-02-02 13:35:00,19.66,19.66,19.66,19.66,10800.0,18.8508,18.8508,18.8508,18.8508,10800.0
2017-02-02 13:40:00,19.66,19.72,19.66,19.72,161876.0,18.8508,18.9083,18.8508,18.9083,161876.0
2017-02-02 13:45:00,19.72,19.73,19.71,19.71,73788.0,18.9083,18.9179,18.8987,18.8987,73788.0
2017-02-02 13:50:00,19.72,19.73,19.72,19.73,472876.0,18.9083,18.9179,18.9083,18.9179,472876.0
2017-02-02 13:55:00,19.74,19.74,19.72,19.73,39796.0,18.9275,18.9275,18.9083,18.9179,39796.0
2017-02-02 14:00:00,19.72,19.72,19.7,19.72,64032.0,18.9083,18.9083,18.8891,18.9083,64032.0
2017-02-02 14:05:00,19.71,19.71,19.71,19.71,228892.0,18.8987,18.8987,18.8987,18.8987,228892.0
2017-02-02 14:10:00,19.71,19.71,19.7,19.7,73532.0,18.8987,18.8987,18.8891,18.8891,73532.0
2017-02-02 14:15:00,19.7,19.7,19.69,19.69,32000.0,18.8891,18.8891,18.8795,18.8795,32000.0
2017-02-02 14:20:00,19.68,19.68,19.65,19.66,85948.0,18.87,18.87,18.8412,18.8508,85948.0
2017-02-02 14:25:00,19.66,19.66,19.64,19.64,61684.0,18.8508,18.8508,18.8316,18.8316,61684.0
2017-02-02 14:30:00,19.64,19.64,19.62,19.63,134800.0,18.8316,18.8316,18.8124,18.822,134800.0
2017-02-02 14:35:00,19.64,19.66,19.63,19.65,132676.0,18.8316,18.8508,18.822,18.8412,132676.0
2017-02-02 14:40:00,19.65,19.65,19.63,19.65,118572.0,18.8412,18.8412,18.822,18.8412,118572.0
2017-02-02 14:45:00,19.66,19.66,19.61,19.62,96044.0,18.8508,18.8508,18.8028,18.8124,96044.0
2017-02-02 14:50:00,19.63,19.64,19.62,19.63,93400.0,18.822,18.8316,18.8124,18.822,93400.0
2017-02-02 14:55:00,19.64,19.65,19.64,19.65,37960.0,18.8316,18.8412,18.8316,18.8412,37960.0
2017-02-02 15:00:00,19.65,19.65,19.64,19.64,46496.0,18.8412,18.8412,18.8316,18.8316,46496.0
2017-02-02 15:05:00,19.65,19.67,19.65,19.66,681116.0,18.8412,18.8604,18.8412,18.8508,681116.0
2017-02-02 15:10:00,19.66,19.67,19.66,19.66,152304.0,18.8508,18.8604,18.8508,18.8508,152304.0
2017-02-02 15:15:00,19.67,19.68,19.65,19.68,313268.0,18.8604,18.87,18.8412,18.87,313268.0
2017-02-02 15:20:00,19.68,19.71,19.68,19.7,239524.0,18.87,18.8987,18.87,18.8891,239524.0
2017-02-02 15:25:00,19.7,19.72,19.7,19.72,56068.0,18.8891,18.9083,18.8891,18.9083,56068.0
2017-02-02 15:30:00,19.72,19.72,19.7,19.72,79932.0,18.9083,18.9083,18.8891,18.9083,79932.0
2017-02-02 15:35:00,19.72,19.72,19.69,19.69,20528.0,18.9083,18.9083,18.8795,18.8795,20528.0
2017-02-02 15:40:00,19.7,19.72,19.7,19.71,66800.0,18.8891,18.9083,18.8891,18.8987,66800.0
2017-02-02 15:45:00,19.72,19.73,19.71,19.72,135764.0,18.9083,18.9179,18.8987,18.9083,135764.0
2017-02-02 15:50:00,19.72,19.73,19.71,19.72,125464.0,18.9083,18.9179,18.8987,18.9083,125464.0
2017-02-02 15:55:00,19.72,19.72,19.71,19.72,207984.0,18.9083,18.9083,18.8987,18.9083,207984.0
2017-02-03 09:30:00,19.89,19.91,19.86,19.87,601028.0,19.0713,19.0905,19.0425,19.0521,601028.0
2017-02-03 09:35:00,19.87,19.89,19.86,19.89,342272.0,19.0521,19.0713,19.0425,19.0713,342272.0
2017-02-03 09:40:00,19.89,19.9,19.84,19.85,271104.0,19.0713,19.0809,19.0234,19.033,271104.0
2017-02-03 09:45:00,19.85,19.87,19.84,19.87,266004.0,19.033,19.0521,19.0234,19.0521,266004.0
2017-02-03 09:50:00,19.87,19.88,19.86,19.87,123028.0,19.0521,19.0617,19.0425,19.0521,123028.0
2017-02-03 09:55:00,19.88,19.89,19.87,19.88,66360.0,19.0617,19.0713,19.0521,19.0617,66360.0
2017-02-03 10:00:00,19.88,19.93,19.88,19.91,559960.0,19.0617,19.1097,19.0617,19.0905,559960.0
2017-02-03 10:05:00,19.91,19.93,19.9,19.92,434836.0,19.0905,19.1097,19.0809,19.1001,434836.0
2017-02-03 10:10:00,19.92,19.93,19.91,19.92,108740.0,19.1001,19.1097,19.0905,19.1001,108740.0
2017-02-03 10:15:00,19.91,19.94,19.91,19.93,287804.0,19.0905,19.1193,19.0905,19.1097,287804.0
2017-02-03 10:20:00,19.93,19.96,19.93,19.94,522048.0,19.1097,19.1384,19.1097,19.1193,522048.0
2017-02-03 10:25:00,19.95,19.99,19.94,19.95,169436.0,19.1288,19.1672,19.1193,19.1288,169436.0
2017-02-03 10:30:00,19.95,19.96,19.93,19.93,119328.0,19.1288,19.1384,19.1097,19.1097,119328.0
2017-02-03 10:35:00,19.93,19.95,19.93,19.94,167804.0,19.1097,19.1288,19.1097,19.1193,167804.0
2017-02-03 10:40:00,19.94,19.96,19.94,19.96,99856.0,19.1193,19.1384,19.1193,19.1384,99856.0
2017-02-03 10:45:00,19.96,20.0,19.96,20.0,587848.0,19.1384,19.1768,19.1384,19.1768,587848.0
2017-02-03 10:50:00,20.0,20.0,19.97,19.98,135704.0,19.1768,19.1768,19.148,19.1576,135704.0
2017-02-03 10:55:00,19.98,19.98,19.97,19.97,42472.0,19.1576,19.1576,19.148,19.148,42472.0
2017-02-03 11:00:00,19.98,20.01,19.98,20.0,194068.0,19.1576,19.1864,19.1576,19.1768,194068.0
2017-02-03 11:05:00,20.0,20.01,20.0,20.01,238948.0,19.1768,19.1864,19.1768,19.1864,238948.0
2017-02-03 11:10:00,20.0,20.02,20.0,20.0,164076.0,19.1768,19.196,19.1768,19.1768,164076.0
2017-02-03 11:15:00,20.0,20.0,20.0,20.0,62256.0,19.1768,19.1768,19.1768,19.1768,62256.0
2017-02-03 11:20:00,20.0,20.0,19.95,19.96,70240.0,19.1768,19.1768,19.1288,19.1384,70240.0
2017-02-03 11:25:00,19.97,19.98,19.97,19.98,246728.0,19.148,19.1576,19.148,19.1576,246728.0
2017-02-03 11:30:00,19.98,19.99,19.97,19.97,66728.0,19.1576,19.1672,19.148,19.148,66728.0
2017-02-03 11:35:00,19.97,19.97,19.96,19.97,78764.0,19.148,19.148,19.1384,19.148,78764.0
2017-02-03 11:40:00,19.97,19.97,19.95,19.96,46696.0,19.148,19.148,19.1288,19.1384,46696.0
2017-02-03 11:45:00,19.95,19.97,19.94,19.97,74576.0,19.1288,19.148,19.1193,19.148,74576.0
2017-02-03 11:50:00,19.97,19.98,19.96,19.97,46024.0,19.148,19.1576,19.1384,19.148,46024.0
2017-02-03 11:55:00,19.97,19.97,19.95,19.97,29032.0,19.148,19.148,19.1288,19.148,29032.0
2017-02-03 12:00:00,19.97,20.0,19.97,19.99,108768.0,19.148,19.1768,19.148,19.1672,108768.0
2017-02-03 12:05:00,19.99,19.99,19.99,19.99,62092.0,19.1672,19.1672,19.1672,19.1672,62092.0
2017-02-03 12:10:00,19.99,19.99,19.99,19.99,10800.0,19.1672,19.1672,19.1672,19.1672,10800.0
2017-02-03 12:15:00,19.99,19.99,19.98,19.99,79976.0,19.1672,19.1672,19.1576,19.1672,79976.0
2017-02-03 12:20:00,19.99,20.0,19.99,20.0,32656.0,19.1672,19.1768,19.1672,19.1768,32656.0
2017-02-03 12:25:00,20.0,20.0,19.98,19.98,40064.0,19.1768,19.1768,19.1576,19.1576,40064.0
2017-02-03 12:30:00,19.99,20.0,19.99,19.99,22180.0,19.1672,19.1768,19.1672,19.1672,22180.0
2017-02-03 12:35:00,20.0,20.0,19.98,19.99,25024.0,19.1768,19.1768,19.1576,19.1672,25024.0
2017-02-03 12:40:00,19.99,19.99,19.98,19.99,11200.0,19.1672,19.1672,19.1576,19.1672,11200.0
2017-02-03 12:45:00,19.99,19.99,19.98,19.99,41572.0,19.1672,19.1672,19.1576,19.1672,41572.0
2017-02-03 12:50:00,19.99,20.0,19.99,19.99,13640.0,19.1672,19.1768,19.1672,19.1672,13640.0
2017-02-03 12:55:00,19.99,19.99,19.99,19.99,22020.0,19.1672,19.1672,19.1672,19.1672,22020.0
2017-02-03 13:00:00,19.99,19.99,19.99,19.99,7852.0,19.1672,19.1672,19.1672,19.1672,7852.0
2017-02-03 13:05:00,19.99,19.99,19.98,19.98,22396.0,19.1672,19.1672,19.1576,19.1576,22396.0
2017-02-03 13:10:00,19.97,20.0,19.97,19.99,63064.0,19.148,19.1768,19.148,19.1672,63064.0
2017-02-03 13:15:00,19.99,20.0,19.99,20.0,234940.0,19.1672,19.1768,19.1672,19.1768,234940.0
2017-02-03 13:20:00,20.0,20.0,20.0,20.0,6400.0,19.1768,19.1768,19.1768,19.1768,6400.0
2017-02-03 13:25:00,20.0,20.0,19.98,19.98,24480.0,19.1768,19.1768,19.1576,19.1576,24480.0
2017-02-03 13:30:00,19.99,19.99,19.98,19.99,12800.0,19.1672,19.1672,19.1576,19.1672,12800.0
2017-02-03 13:35:00,19.99,19.99,19.97,19.98,46940.0,19.1672,19.1672,19.148,19.1576,46940.0
2017-02-03 13:40:00,19.98,19.98,19.97,19.97,32960.0,19.1576,19.1576,19.148,19.148,32960.0
2017-02-03 13:45:00,19.97,19.98,19.97,19.97,11700.0,19.148,19.1576,19.148,19.148,11700.0
2017-02-03 13:50:00,19.97,19.99,19.97,19.99,15556.0,19.148,19.1672,19.148,19.1672,15556.0
2017-02-03 13:55:00,19.98,19.98,19.96,19.96,155452.0,19.1576,19.1576,19.1384,19.1384,155452.0
2017-02-03 14:00:00,19.97,19.98,19.97,19.98,32848.0,19.148,19.1576,19.148,19.1576,32848.0
2017-02-03 14:05:00,19.98,19.98,19.98,19.98,20800.0,19.1576,19.1576,19.1576,19.1576,20800.0
2017-02-03 14:10:00,19.98,19.99,19.98,19.98,77028.0,19.1576,19.1672,19.1576,19.1576,77028.0
2017-02-03 14:15:00,19.98,19.99,19.98,19.98,12332.0,19.1576,19.1672,19.1576,19.1576,12332.0
2017-02-03 14:20:00,19.98,19.99,19.98,19.98,12680.0,19.1576,19.1672,19.1576,19.1576,12680.0
2017-02-03 14:25:00,19.98,19.98,19.97,19.98,37700.0,19.1576,19.1576,19.148,19.1576,37700.0
2017-02-03 14:30:00,19.98,19.98,19.98,19.98,6800.0,19.1576,19.1576,19.1576,19.1576,6800.0
2017-02-03 14:35:00,19.99,19.99,19.99,19.99,2000.0,19.1672,19.1672,19.1672,19.1672,2000.0
2017-02-03 14:40:00,19.99,20.0,19.99,20.0,81056.0,19.1672,19.1768,19.1672,19.1768,81056.0
2017-02-03 14:45:00,20.0,20.01,20.0,20.0,245064.0,19.1768,19.1864,19.1768,19.1768,245064.0
2017-02-03 14:50:00,20.0,20.0,19.99,20.0,45400.0,19.1768,19.1768,19.1672,19.1768,45400.0
2017-02-03 14:55:00,19.99,19.99,19.99,19.99,13992.0,19.1672,19.1672,19.1672,19.1672,13992.0
2017-02-03 15:00:00,19.99,20.0,19.99,19.99,49804.0,19.1672,19.1768,19.1672,19.1672,49804.0
2017-02-03 15:05:00,19.99,20.01,19.99,20.0,83260.0,19.1672,19.1864,19.1672,19.1768,83260.0
2017-02-03 15:10:00,20.01,20.01,20.0,20.01,39960.0,19.1864,19.1864,19.1768,19.1864,39960.0
2017-02-03 15:15:00,20.01,20.02,20.0,20.01,36884.0,19.1864,19.196,19.1768,19.1864,36884.0
2017-02-03 15:20:00,20.01,20.01,19.99,19.99,42700.0,19.1864,19.1864,19.1672,19.1672,42700.0
2017-02-03 15:25:00,19.99,19.99,19.99,19.99,15800.0,19.1672,19.1672,19.1672,19.1672,15800.0
2017-02-03 15:30:00,20.0,20.0,19.99,19.99,67324.0,19.1768,19.1768,19.1672,19.1672,67324.0
2017-02-03 15:35:00,19.99,20.0,19.99,20.0,58728.0,19.1672,19.1768,19.1672,19.1768,58728.0
2017-02-03 15:40:00,20.0,20.01,19.99,20.01,17232.0,19.1768,19.1864,19.1672,19.1864,17232.0
2017-02-03 15:45:00,20.01,20.03,20.0,20.01,151504.0,19.1864,19.2055,19.1768,19.1864,151504.0
2017-02-03 15:50:00,20.01,20.01,20.0,20.0,119244.0,19.1864,19.1864,19.1768,19.1768,119244.0
2017-02-03 15:55:00,20.01,20.01,19.98,20.0,750600.0,19.1864,19.1864,19.1576,19.1768,750600.0
2017-02-06 09:30:00,19.91,19.93,19.9,19.93,350632.0,19.0905,19.1097,19.0809,19.1097,350632.0
2017-02-06 09:35:00,19.93,19.95,19.9,19.95,720036.0,19.1097,19.1288,19.0809,19.1288,720036.0
2017-02-06 09:40:00,19.94,19.94,19.92,19.93,62012.0,19.1193,19.1193,19.1001,19.1097,62012.0
2017-02-06 09:45:00,19.93,19.93,19.91,19.93,371756.0,19.1097,19.1097,19.0905,19.1097,371756.0
2017-02-06 09:50:00,19.93,19.96,19.92,19.95,239308.0,19.1097,19.1384,19.1001,19.1288,239308.0
2017-02-06 09:55:00,19.96,19.97,19.95,19.96,191828.0,19.1384,19.148,19.1288,19.1384,191828.0
2017-02-06 10:00:00,19.95,19.96,19.94,19.95,63116.0,19.1288,19.1384,19.1193,19.1288,63116.0
2017-02-06 10:05:00,19.95,19.96,19.93,19.95,90240.0,19.1288,19.1384,19.1097,19.1288,90240.0
2017-02-06 10:10:00,19.95,19.96,19.94,19.95,62000.0,19.1288,19.1384,19.1193,19.1288,62000.0
2017-02-06 10:15:00,19.95,19.98,19.95,19.97,126472.0,19.1288,19.1576,19.1288,19.148,126472.0
2017-02-06 10:20:00,19.97,19.98,19.97,19.98,106400.0,19.148,19.1576,19.148,19.1576,106400.0
2017-02-06 10:25:00,19.97,19.99,19.97,19.97,64440.0,19.148,19.1672,19.148,19.148,64440.0
2017-02-06 10:30:00,19.97,19.97,19.93,19.93,276924.0,19.148,19.148,19.1097,19.1097,276924.0
2017-02-06 10:35:00,19.93,19.95,19.93,19.93,396028.0,19.1097,19.1288,19.1097,19.1097,396028.0
2017-02-06 10:40:00,19.93,19.94,19.92,19.93,277136.0,19.1097,19.1193,19.1001,19.1097,277136.0
2017-02-06 10:45:00,19.94,19.95,19.91,19.92,326276.0,19.1193,19.1288,19.0905,19.1001,326276.0
2017-02-06 10:50:00,19.92,19.93,19.92,19.93,313004.0,19.1001,19.1097,19.1001,19.1097,313004.0
2017-02-06 10:55:00,19.93,19.94,19.91,19.92,309028.0,19.1097,19.1193,19.0905,19.1001,309028.0
2017-02-06 11:00:00,19.92,19.93,19.91,19.93,418628.0,19.1001,19.1097,19.0905,19.1097,418628.0
2017-02-06 11:05:00,19.94,19.95,19.93,19.94,149128.0,19.1193,19.1288,19.1097,19.1193,149128.0
2017-02-06 11:10:00,19.95,19.95,19.94,19.95,87980.0,19.1288,19.1288,19.1193,19.1288,87980.0
2017-02-06 11:15:00,19.95,19.96,19.94,19.94,12112.0,19.1288,19.1384,19.1193,19.1193,12112.0
2017-02-06 11:20:00,19.95,19.96,19.94,19.96,49412.0,19.1288,19.1384,19.1193,19.1384,49412.0
2017-02-06 11:25:00,19.96,19.97,19.96,19.96,177636.0,19.1384,19.148,19.1384,19.1384,177636.0
2017-02-06 11:30:00,19.96,19.96,19.95,19.95,45436.0,19.1384,19.1384,19.1288,19.1288,45436.0
2017-02-06 11:35:00,19.95,19.97,19.95,19.96,69524.0,19.1288,19.148,19.1288,19.1384,69524.0
2017-02-06 11:40:00,19.96,19.96,19.93,19.95,64616.0,19.1384,19.1384,19.1097,19.1288,64616.0
2017-02-06 11:45:00,19.94,19.95,19.93,19.94,28724.0,19.1193,19.1288,19.1097,19.1193,28724.0
2017-02-06 11:50:00,19.94,19.94,19.92,19.93,478860.0,19.1193,19.1193,19.1001,19.1097,478860.0
2017-02-06 11:55:00,19.93,19.94,19.93,19.93,23200.0,19.1097,19.1193,19.1097,19.1097,23200.0
2017-02-06 12:00:00,19.93,19.93,19.92,19.93,290968.0,19.1097,19.1097,19.1001,19.1097,290968.0
2017-02-06 12:05:00,19.93,19.93,19.92,19.92,462004.0,19.1097,19.1097,19.1001,19.1001,462004.0
2017-02-06 12:10:00,19.92,19.93,19.92,19.93,117096.0,19.1001,19.1097,19.1001,19.1097,117096.0
2017-02-06 12:15:00,19.93,19.93,19.92,19.93,98252.0,19.1097,19.1097,19.1001,19.1097,98252.0
2017-02-06 12:20:00,19.93,19.93,19.91,19.92,303136.0,19.1097,19.1097,19.0905,19.1001,303136.0
2017-02-06 12:25:00,19.92,19.93,19.92,19.93,253352.0,19.1001,19.1097,19.1001,19.1097,253352.0
2017-02-06 12:30:00,19.93,19.93,19.91,19.91,310792.0,19.1097,19.1097,19.0905,19.0905,310792.0
2017-02-06 12:35:00,19.91,19.92,19.9,19.92,835748.0,19.0905,19.1001,19.0809,19.1001,835748.0
2017-02-06 12:40:00,19.91,19.92,19.91,19.91,174828.0,19.0905,19.1001,19.0905,19.0905,174828.0
2017-02-06 12:45:00,19.91,19.91,19.9,19.91,523692.0,19.0905,19.0905,19.0809,19.0905,523692.0
2017-02-06 12:50:00,19.9,19.92,19.9,19.91,108716.0,19.0809,19.1001,19.0809,19.0905,108716.0
2017-02-06 12:55:00,19.91,19.91,19.88,19.88,276604.0,19.0905,19.0905,19.0617,19.0617,276604.0
2017-02-06 13:00:00,19.88,19.9,19.87,19.87,546668.0,19.0617,19.0809,19.0521,19.0521,546668.0
2017-02-06 13:05:00,19.87,19.89,19.86,19.89,76244.0,19.0521,19.0713,19.0425,19.0713,76244.0
2017-02-06 13:10:00,19.89,19.89,19.86,19.87,69936.0,19.0713,19.0713,19.0425,19.0521,69936.0
2017-02-06 13:15:00,19.86,19.87,19.85,19.86,517456.0,19.0425,19.0521,19.033,19.0425,517456.0
2017-02-06 13:20:00,19.86,19.89,19.86,19.88,553960.0,19.0425,19.0713,19.0425,19.0617,553960.0
2017-02-06 13:25:00,19.88,19.89,19.87,19.88,72680.0,19.0617,19.0713,19.0521,19.0617,72680.0
2017-02-06 13:30:00,19.88,19.88,19.86,19.87,82660.0,19.0617,19.0617,19.0425,19.0521,82660.0
2017-02-06 13:35:00,19.88,19.88,19.85,19.85,277568.0,19.0617,19.0617,19.033,19.033,277568.0
2017-02-06 13:40:00,19.86,19.86,19.85,19.86,27200.0,19.0425,19.0425,19.033,19.0425,27200.0
2017-02-06 13:45:00,19.86,19.87,19.85,19.87,429128.0,19.0425,19.0521,19.033,19.0521,429128.0
2017-02-06 13:50:00,19.87,19.9,19.87,19.89,182632.0,19.0521,19.0809,19.0521,19.0713,182632.0
2017-02-06 13:55:00,19.89,19.9,19.88,19.89,37476.0,19.0713,19.0809,19.0617,19.0713,37476.0
2017-02-06 14:00:00,19.89,19.89,19.88,19.88,44400.0,19.0713,19.0713,19.0617,19.0617,44400.0
2017-02-06 14:05:00,19.88,19.88,19.87,19.88,17600.0,19.0617,19.0617,19.0521,19.0617,17600.0
2017-02-06 14:10:00,19.88,19.9,19.88,19.89,58400.0,19.0617,19.0809,19.0617,19.0713,58400.0
2017-02-06 14:15:00,19.89,19.9,19.88,19.89,34320.0,19.0713,19.0809,19.0617,19.0713,34320.0
2017-02-06 14:20:00,19.89,19.9,19.88,19.88,218000.0,19.0713,19.0809,19.0617,19.0617,218000.0
2017-02-06 14:25:00,19.88,19.89,19.87,19.88,731480.0,19.0617,19.0713,19.0521,19.0617,731480.0
2017-02-06 14:30:00,19.88,19.89,19.88,19.89,55680.0,19.0617,19.0713,19.0617,19.0713,55680.0
2017-02-06 14:35:00,19.89,19.89,19.87,19.88,48800.0,19.0713,19.0713,19.0521,19.0617,48800.0
2017-02-06 14:40:00,19.88,19.89,19.88,19.88,60400.0,19.0617,19.0713,19.0617,19.0617,60400.0
2017-02-06 14:45:00,19.89,19.9,19.88,19.89,143784.0,19.0713,19.0809,19.0617,19.0713,143784.0
2017-02-06 14:50:00,19.88,19.88,19.88,19.88,17520.0,19.0617,19.0617,19.0617,19.0617,17520.0
2017-02-06 14:55:00,19.89,19.9,19.88,19.89,66420.0,19.0713,19.0809,19.0617,19.0713,66420.0
2017-02-06 15:00:00,19.89,19.89,19.89,19.89,21924.0,19.0713,19.0713,19.0713,19.0713,21924.0
2017-02-06 15:05:00,19.89,19.91,19.89,19.9,44640.0,19.0713,19.0905,19.0713,19.0809,44640.0
2017-02-06 15:10:00,19.9,19.9,19.89,19.89,32744.0,19.0809,19.0809,19.0713,19.0713,32744.0
2017-02-06 15:15:00,19.89,19.91,19.89,19.9,29600.0,19.0713,19.0905,19.0713,19.0809,29600.0
2017-02-06 15:20:00,19.91,19.91,19.89,19.89,31144.0,19.0905,19.0905,19.0713,19.0713,31144.0
2017-02-06 15:25:00,19.89,19.9,19.89,19.9,16400.0,19.0713,19.0809,19.0713,19.0809,16400.0
2017-02-06 15:30:00,19.9,19.91,19.89,19.9,54000.0,19.0809,19.0905,19.0713,19.0809,54000.0
2017-02-06 15:35:00,19.9,19.91,19.89,19.91,36124.0,19.0809,19.0905,19.0713,19.0905,36124.0
2017-02-06 15:40:00,19.91,19.91,19.9,19.9,172452.0,19.0905,19.0905,19.0809,19.0809,172452.0
2017-02-06 15:45:00,19.91,19.91,19.89,19.89,204592.0,19.0905,19.0905,19.0713,19.0713,204592.0
2017-02-06 15:50:00,19.89,19.91,19.89,19.9,90152.0,19.0713,19.0905,19.0713,19.0809,90152.0
2017-02-06 15:55:00,19.9,19.92,19.9,19.92,410256.0,19.0809,19.1001,19.0809,19.1001,410256.0
2017-02-07 09:30:00,19.99,20.0,19.96,19.97,198756.0,19.1672,19.1768,19.1384,19.148,198756.0
2017-02-07 09:35:00,19.97,20.01,19.97,20.01,368880.0,19.148,19.1864,19.148,19.1864,368880.0
2017-02-07 09:40:00,20.01,20.02,19.99,20.02,694160.0,19.1864,19.196,19.1672,19.196,694160.0
2017-02-07 09:45:00,20.02,20.04,20.02,20.02,559256.0,19.196,19.2151,19.196,19.196,559256.0
2017-02-07 09:50:00,20.03,20.03,20.0,20.02,113312.0,19.2055,19.2055,19.1768,19.196,113312.0
2017-02-07 09:55:00,20.02,20.02,20.0,20.01,117104.0,19.196,19.196,19.1768,19.1864,117104.0
2017-02-07 10:00:00,20.01,20.01,19.99,20.0,132424.0,19.1864,19.1864,19.1672,19.1768,132424.0
2017-02-07 10:05:00,20.0,20.02,20.0,20.02,123672.0,19.1768,19.196,19.1768,19.196,123672.0
2017-02-07 10:10:00,20.02,20.03,20.01,20.02,150992.0,19.196,19.2055,19.1864,19.196,150992.0
2017-02-07 10:15:00,20.03,20.03,20.02,20.02,137716.0,19.2055,19.2055,19.196,19.196,137716.0
2017-02-07 10:20:00,20.02,20.02,20.0,20.0,88028.0,19.196,19.196,19.1768,19.1768,88028.0
2017-02-07 10:25:00,20.0,20.02,20.0,20.01,86468.0,19.1768,19.196,19.1768,19.1864,86468.0
2017-02-07 10:30:00,20.01,20.01,19.99,19.99,87812.0,19.1864,19.1864,19.1672,19.1672,87812.0
2017-02-07 10:35:00,20.0,20.0,19.99,20.0,35240.0,19.1768,19.1768,19.1672,19.1768,35240.0
2017-02-07 10:40:00,20.0,20.02,20.0,20.02,53988.0,19.1768,19.196,19.1768,19.196,53988.0
2017-02-07 10:45:00,20.02,20.02,20.01,20.02,85600.0,19.196,19.196,19.1864,19.196,85600.0
2017-02-07 10:50:00,20.02,20.02,20.01,20.02,67644.0,19.196,19.196,19.1864,19.196,67644.0
2017-02-07 10:55:00,20.02,20.02,20.0,20.01,29512.0,19.196,19.196,19.1768,19.1864,29512.0
2017-02-07 11:00:00,20.01,20.03,20.0,20.03,53728.0,19.1864,19.2055,19.1768,19.2055,53728.0
2017-02-07 11:05:00,20.03,20.03,20.02,20.03,245848.0,19.2055,19.2055,19.196,19.2055,245848.0
2017-02-07 11:10:00,20.03,20.03,20.01,20.01,184668.0,19.2055,19.2055,19.1864,19.1864,184668.0
2017-02-07 11:15:00,20.01,20.01,19.98,19.99,66992.0,19.1864,19.1864,19.1576,19.1672,66992.0
2017-02-07 11:20:00,19.99,19.99,19.97,19.97,381608.0,19.1672,19.1672,19.148,19.148,381608.0
2017-02-07 11:25:00,19.96,19.97,19.94,19.95,546076.0,19.1384,19.148,19.1193,19.1288,546076.0
2017-02-07 11:30:00,19.95,19.96,19.95,19.96,93340.0,19.1288,19.1384,19.1288,19.1384,93340.0
2017-02-07 11:35:00,19.97,19.97,19.95,19.97,122400.0,19.148,19.148,19.1288,19.148,122400.0
2017-02-07 11:40:00,19.97,19.97,19.95,19.96,133220.0,19.148,19.148,19.1288,19.1384,133220.0
2017-02-07 11:45:00,19.96,19.98,19.96,19.98,39172.0,19.1384,19.1576,19.1384,19.1576,39172.0
2017-02-07 11:50:00,19.98,19.98,19.97,19.98,37372.0,19.1576,19.1576,19.148,19.1576,37372.0
2017-02-07 11:55:00,19.98,19.98,19.97,19.97,49884.0,19.1576,19.1576,19.148,19.148,49884.0
2017-02-07 12:00:00,19.97,19.99,19.97,19.99,29200.0,19.148,19.1672,19.148,19.1672,29200.0
2017-02-07 12:05:00,19.99,19.99,19.97,19.98,75424.0,19.1672,19.1672,19.148,19.1576,75424.0
2017-02-07 12:10:00,19.98,19.99,19.98,19.98,40416.0,19.1576,19.1672,19.1576,19.1576,40416.0
2017-02-07 12:15:00,19.98,19.98,19.95,19.96,70172.0,19.1576,19.1576,19.1288,19.1384,70172.0
2017-02-07 12:20:00,19.95,19.96,19.93,19.95,111916.0,19.1288,19.1384,19.1097,19.1288,111916.0
2017-02-07 12:25:00,19.95,19.95,19.92,19.92,188096.0,19.1288,19.1288,19.1001,19.1001,188096.0
2017-02-07 12:30:00,19.92,19.93,19.91,19.93,62608.0,19.1001,19.1097,19.0905,19.1097,62608.0
2017-02-07 12:35:00,19.93,19.94,19.93,19.94,23600.0,19.1097,19.1193,19.1097,19.1193,23600.0
2017-02-07 12:40:00,19.94,19.94,19.91,19.92,87828.0,19.1193,19.1193,19.0905,19.1001,87828.0
2017-02-07 12:45:00,19.92,19.92,19.89,19.89,125324.0,19.1001,19.1001,19.0713,19.0713,125324.0
2017-02-07 12:50:00,19.88,19.91,19.88,19.9,93104.0,19.0617,19.0905,19.0617,19.0809,93104.0
2017-02-07 12:55:00,19.9,19.9,19.89,19.9,129040.0,19.0809,19.0809,19.0713,19.0809,129040.0
2017-02-07 13:00:00,19.89,19.9,19.89,19.89,122088.0,19.0713,19.0809,19.0713,19.0713,122088.0
2017-02-07 13:05:00,19.89,19.89,19.88,19.89,47796.0,19.0713,19.0713,19.0617,19.0713,47796.0
2017-02-07 13:10:00,19.9,19.91,19.89,19.9,123460.0,19.0809,19.0905,19.0713,19.0809,123460.0
2017-02-07 13:15:00,19.9,19.93,19.9,19.92,69360.0,19.0809,19.1097,19.0809,19.1001,69360.0
2017-02-07 13:20:00,19.92,19.92,19.91,19.92,68728.0,19.1001,19.1001,19.0905,19.1001,68728.0
2017-02-07 13:25:00,19.92,19.92,19.91,19.92,32084.0,19.1001,19.1001,19.0905,19.1001,32084.0
2017-02-07 13:30:00,19.92,19.93,19.92,19.92,26172.0,19.1001,19.1097,19.1001,19.1001,26172.0
2017-02-07 13:35:00,19.93,19.93,19.93,19.93,13352.0,19.1097,19.1097,19.1097,19.1097,13352.0
2017-02-07 13:40:00,19.93,19.93,19.92,19.93,23200.0,19.1097,19.1097,19.1001,19.1097,23200.0
2017-02-07 13:45:00,19.93,19.93,19.93,19.93,21956.0,19.1097,19.1097,19.1097,19.1097,21956.0
2017-02-07 13:50:00,19.93,19.95,19.93,19.93,85812.0,19.1097,19.1288,19.1097,19.1097,85812.0
2017-02-07 13:55:00,19.92,19.93,19.92,19.93,47560.0,19.1001,19.1097,19.1001,19.1097,47560.0
2017-02-07 14:00:00,19.93,19.94,19.93,19.93,22200.0,19.1097,19.1193,19.1097,19.1097,22200.0
2017-02-07 14:05:00,19.93,19.93,19.93,19.93,10080.0,19.1097,19.1097,19.1097,19.1097,10080.0
2017-02-07 14:10:00,19.92,19.93,19.92,19.92,31200.0,19.1001,19.1097,19.1001,19.1001,31200.0
2017-02-07 14:15:00,19.92,19.93,19.92,19.92,12400.0,19.1001,19.1097,19.1001,19.1001,12400.0
2017-02-07 14:20:00,19.91,19.91,19.9,19.91,74000.0,19.0905,19.0905,19.0809,19.0905,74000.0
2017-02-07 14:25:00,19.91,19.92,19.91,19.92,37200.0,19.0905,19.1001,19.0905,19.1001,37200.0
2017-02-07 14:30:00,19.92,19.94,19.92,19.93,28224.0,19.1001,19.1193,19.1001,19.1097,28224.0
2017-02-07 14:35:00,19.93,19.93,19.92,19.92,11600.0,19.1097,19.1097,19.1001,19.1001,11600.0
2017-02-07 14:40:00,19.92,19.92,19.91,19.92,160660.0,19.1001,19.1001,19.0905,19.1001,160660.0
2017-02-07 14:45:00,19.92,19.93,19.92,19.93,31200.0,19.1001,19.1097,19.1001,19.1097,31200.0
2017-02-07 14:50:00,19.93,19.93,19.93,19.93,7600.0,19.1097,19.1097,19.1097,19.1097,7600.0
2017-02-07 14:55:00,19.93,19.93,19.92,19.93,8360.0,19.1097,19.1097,19.1001,19.1097,8360.0
2017-02-07 15:00:00,19.93,19.95,19.93,19.95,144100.0,19.1097,19.1288,19.1097,19.1288,144100.0
2017-02-07 15:05:00,19.94,19.96,19.94,19.95,39760.0,19.1193,19.1384,19.1193,19.1288,39760.0
2017-02-07 15:10:00,19.95,19.95,19.94,19.95,14000.0,19.1288,19.1288,19.1193,19.1288,14000.0
2017-02-07 15:15:00,19.94,19.95,19.93,19.94,257024.0,19.1193,19.1288,19.1097,19.1193,257024.0
2017-02-07 15:20:00,19.94,19.95,19.92,19.92,80796.0,19.1193,19.1288,19.1001,19.1001,80796.0
2017-02-07 15:25:00,19.93,19.93,19.92,19.93,67344.0,19.1097,19.1097,19.1001,19.1097,67344.0
2017-02-07 15:30:00,19.93,19.93,19.91,19.91,63440.0,19.1097,19.1097,19.0905,19.0905,63440.0
2017-02-07 15:35:00,19.91,19.91,19.9,19.91,102556.0,19.0905,19.0905,19.0809,19.0905,102556.0
2017-02-07 15:40:00,19.91,19.92,19.91,19.91,52716.0,19.0905,19.1001,19.0905,19.0905,52716.0
2017-02-07 15:45:00,19.91,19.91,19.9,19.9,77788.0,19.0905,19.0905,19.0809,19.0809,77788.0
2017-02-07 15:50:00,19.91,19.92,19.89,19.9,78788.0,19.0905,19.1001,19.0713,19.0809,78788.0
2017-02-07 15:55:00,19.9,19.93,19.9,19.93,751732.0,19.0809,19.1097,19.0809,19.1097,751732.0
2017-02-08 09:30:00,19.86,19.86,19.82,19.85,393736.0,19.0425,19.0425,19.0042,19.033,393736.0
2017-02-08 09:35:00,19.84,19.87,19.82,19.85,578364.0,19.0234,19.0521,19.0042,19.033,578364.0
2017-02-08 09:40:00,19.85,19.86,19.83,19.85,214728.0,19.033,19.0425,19.0138,19.033,214728.0
2017-02-08 09:45:00,19.85,19.85,19.81,19.81,160020.0,19.033,19.033,18.9946,18.9946,160020.0
2017-02-08 09:50:00,19.81,19.83,19.81,19.82,128780.0,18.9946,19.0138,18.9946,19.0042,128780.0
2017-02-08 09:55:00,19.82,19.85,19.82,19.85,184920.0,19.0042,19.033,19.0042,19.033,184920.0
2017-02-08 10:00:00,19.85,19.87,19.84,19.86,124600.0,19.033,19.0521,19.0234,19.0425,124600.0
2017-02-08 10:05:00,19.86,19.87,19.84,19.84,190120.0,19.0425,19.0521,19.0234,19.0234,190120.0
2017-02-08 10:10:00,19.84,19.89,19.84,19.89,308432.0,19.0234,19.0713,19.0234,19.0713,308432.0
2017-02-08 10:15:00,19.89,19.9,19.86,19.87,176472.0,19.0713,19.0809,19.0425,19.0521,176472.0
2017-02-08 10:20:00,19.88,19.88,19.87,19.87,48232.0,19.0617,19.0617,19.0521,19.0521,48232.0
2017-02-08 10:25:00,19.87,19.88,19.86,19.87,127968.0,19.0521,19.0617,19.0425,19.0521,127968.0
2017-02-08 10:30:00,19.87,19.89,19.86,19.86,136980.0,19.0521,19.0713,19.0425,19.0425,136980.0
2017-02-08 10:35:00,19.86,19.87,19.84,19.86,187392.0,19.0425,19.0521,19.0234,19.0425,187392.0
2017-02-08 10:40:00,19.87,19.92,19.86,19.92,257904.0,19.0521,19.1001,19.0425,19.1001,257904.0
2017-02-08 10:45:00,19.92,19.94,19.92,19.92,219820.0,19.1001,19.1193,19.1001,19.1001,219820.0
2017-02-08 10:50:00,19.93,19.93,19.88,19.9,220608.0,19.1097,19.1097,19.0617,19.0809,220608.0
2017-02-08 10:55:00,19.9,19.92,19.9,19.92,137136.0,19.0809,19.1001,19.0809,19.1001,137136.0
2017-02-08 11:00:00,19.93,19.96,19.92,19.96,180988.0,19.1097,19.1384,19.1001,19.1384,180988.0
2017-02-08 11:05:00,19.96,19.97,19.93,19.93,179348.0,19.1384,19.148,19.1097,19.1097,179348.0
2017-02-08 11:10:00,19.94,19.97,19.94,19.95,141964.0,19.1193,19.148,19.1193,19.1288,141964.0
2017-02-08 11:15:00,19.95,19.95,19.94,19.95,47600.0,19.1288,19.1288,19.1193,19.1288,47600.0
2017-02-08 11:20:00,19.95,19.97,19.95,19.95,75200.0,19.1288,19.148,19.1288,19.1288,75200.0
2017-02-08 11:25:00,19.96,19.96,19.94,19.94,97600.0,19.1384,19.1384,19.1193,19.1193,97600.0
2017-02-08 11:30:00,19.94,19.95,19.94,19.95,67600.0,19.1193,19.1288,19.1193,19.1288,67600.0
2017-02-08 11:35:00,19.94,19.95,19.92,19.92,170912.0,19.1193,19.1288,19.1001,19.1001,170912.0
2017-02-08 11:40:00,19.92,19.93,19.91,19.91,57724.0,19.1001,19.1097,19.0905,19.0905,57724.0
2017-02-08 11:45:00,19.91,19.91,19.9,19.9,118800.0,19.0905,19.0905,19.0809,19.0809,118800.0
2017-02-08 11:50:00,19.9,19.91,19.9,19.9,90568.0,19.0809,19.0905,19.0809,19.0809,90568.0
2017-02-08 11:55:00,19.9,19.91,19.9,19.9,46616.0,19.0809,19.0905,19.0809,19.0809,46616.0
2017-02-08 12:00:00,19.9,19.94,19.9,19.93,209472.0,19.0809,19.1193,19.0809,19.1097,209472.0
2017-02-08 12:05:00,19.93,19.94,19.93,19.93,122752.0,19.1097,19.1193,19.1097,19.1097,122752.0
2017-02-08 12:10:00,19.94,19.94,19.92,19.92,46488.0,19.1193,19.1193,19.1001,19.1001,46488.0
2017-02-08 12:15:00,19.92,19.94,19.92,19.93,64200.0,19.1001,19.1193,19.1001,19.1097,64200.0
2017-02-08 12:20:00,19.94,19.94,19.93,19.93,48400.0,19.1193,19.1193,19.1097,19.1097,48400.0
2017-02-08 12:25:00,19.93,19.93,19.91,19.92,38712.0,19.1097,19.1097,19.0905,19.1001,38712.0
2017-02-08 12:30:00,19.92,19.92,19.91,19.92,29644.0,19.1001,19.1001,19.0905,19.1001,29644.0
2017-02-08 12:35:00,19.92,19.92,19.9,19.9,61696.0,19.1001,19.1001,19.0809,19.0809,61696.0
2017-02-08 12:40:00,19.9,19.91,19.9,19.91,39800.0,19.0809,19.0905,19.0809,19.0905,39800.0
2017-02-08 12:45:00,19.91,19.91,19.9,19.91,43520.0,19.0905,19.0905,19.0809,19.0905,43520.0
2017-02-08 12:50:00,19.91,19.92,19.91,19.91,50124.0,19.0905,19.1001,19.0905,19.0905,50124.0
2017-02-08 12:55:00,19.91,19.91,19.91,19.91,31092.0,19.0905,19.0905,19.0905,19.0905,31092.0
2017-02-08 13:00:00,19.92,19.94,19.92,19.94,62920.0,19.1001,19.1193,19.1001,19.1193,62920.0
2017-02-08 13:05:00,19.95,19.95,19.93,19.94,20576.0,19.1288,19.1288,19.1097,19.1193,20576.0
2017-02-08 13:10:00,19.94,19.94,19.93,19.93,53200.0,19.1193,19.1193,19.1097,19.1097,53200.0
2017-02-08 13:15:00,19.93,19.94,19.93,19.94,56000.0,19.1097,19.1193,19.1097,19.1193,56000.0
2017-02-08 13:20:00,19.94,19.95,19.94,19.94,6800.0,19.1193,19.1288,19.1193,19.1193,6800.0
2017-02-08 13:25:00,19.94,19.95,19.93,19.94,19460.0,19.1193,19.1288,19.1097,19.1193,19460.0
2017-02-08 13:30:00,19.95,19.96,19.95,19.95,48920.0,19.1288,19.1384,19.1288,19.1288,48920.0
2017-02-08 13:35:00,19.95,19.96,19.95,19.96,72284.0,19.1288,19.1384,19.1288,19.1384,72284.0
2017-02-08 13:40:00,19.96,19.96,19.94,19.95,34400.0,19.1384,19.1384,19.1193,19.1288,34400.0
2017-02-08 13:45:00,19.95,19.97,19.94,19.96,56376.0,19.1288,19.148,19.1193,19.1384,56376.0
2017-02-08 13:50:00,19.97,19.97,19.96,19.96,91116.0,19.148,19.148,19.1384,19.1384,91116.0
2017-02-08 13:55:00,19.96,19.97,19.96,19.96,94472.0,19.1384,19.148,19.1384,19.1384,94472.0
2017-02-08 14:00:00,19.96,19.97,19.96,19.96,94800.0,19.1384,19.148,19.1384,19.1384,94800.0
2017-02-08 14:05:00,19.96,19.96,19.94,19.95,78000.0,19.1384,19.1384,19.1193,19.1288,78000.0
2017-02-08 14:10:00,19.95,19.96,19.95,19.95,18000.0,19.1288,19.1384,19.1288,19.1288,18000.0
2017-02-08 14:15:00,19.95,19.97,19.95,19.97,81008.0,19.1288,19.148,19.1288,19.148,81008.0
2017-02-08 14:20:00,19.97,19.97,19.96,19.97,27720.0,19.148,19.148,19.1384,19.148,27720.0
2017-02-08 14:25:00,19.97,19.97,19.95,19.95,47348.0,19.148,19.148,19.1288,19.1288,47348.0
2017-02-08 14:30:00,19.95,19.97,19.95,19.97,34580.0,19.1288,19.148,19.1288,19.148,34580.0
2017-02-08 14:35:00,19.97,19.97,19.96,19.96,49680.0,19.148,19.148,19.1384,19.1384,49680.0
2017-02-08 14:40:00,19.96,19.97,19.96,19.97,27660.0,19.1384,19.148,19.1384,19.148,27660.0
2017-02-08 14:45:00,19.96,19.97,19.96,19.96,20032.0,19.1384,19.148,19.1384,19.1384,20032.0
2017-02-08 14:50:00,19.96,19.98,19.96,19.97,27948.0,19.1384,19.1576,19.1384,19.148,27948.0
2017-02-08 14:55:00,19.97,19.97,19.96,19.96,32200.0,19.148,19.148,19.1384,19.1384,32200.0
2017-02-08 15:00:00,19.96,19.96,19.93,19.96,108808.0,19.1384,19.1384,19.1097,19.1384,108808.0
2017-02-08 15:05:00,19.95,19.97,19.95,19.96,67760.0,19.1288,19.148,19.1288,19.1384,67760.0
2017-02-08 15:10:00,19.97,19.97,19.95,19.96,99960.0,19.148,19.148,19.1288,19.1384,99960.0
2017-02-08 15:15:00,19.96,19.97,19.96,19.97,50800.0,19.1384,19.148,19.1384,19.148,50800.0
2017-02-08 15:20:00,19.97,19.97,19.95,19.96,106496.0,19.148,19.148,19.1288,19.1384,106496.0
2017-02-08 15:25:00,19.96,19.98,19.96,19.98,100184.0,19.1384,19.1576,19.1384,19.1576,100184.0
2017-02-08 15:30:00,19.98,19.99,19.97,19.97,113072.0,19.1576,19.1672,19.148,19.148,113072.0
2017-02-08 15:35:00,19.98,19.98,19.97,19.98,42288.0,19.1576,19.1576,19.148,19.1576,42288.0
2017-02-08 15:40:00,19.98,19.99,19.98,19.99,67592.0,19.1576,19.1672,19.1576,19.1672,67592.0
2017-02-08 15:45:00,19.99,19.99,19.97,19.98,149432.0,19.1672,19.1672,19.148,19.1576,149432.0
2017-02-08 15:50:00,19.98,19.98,19.97,19.97,150188.0,19.1576,19.1576,19.148,19.148,150188.0
2017-02-08 15:55:00,19.97,19.97,19.96,19.97,199312.0,19.148,19.148,19.1384,19.148,199312.0
2017-02-09 09:30:00,20.02,20.04,20.02,20.03,672536.0,19.196,19.2151,19.196,19.2055,672536.0
2017-02-09 09:35:00,20.04,20.05,20.03,20.04,454552.0,19.2151,19.2247,19.2055,19.2151,454552.0
2017-02-09 09:40:00,20.04,20.06,20.04,20.04,180948.0,19.2151,19.2343,19.2151,19.2151,180948.0
2017-02-09 09:45:00,20.05,20.05,20.03,20.05,77232.0,19.2247,19.2247,19.2055,19.2247,77232.0
2017-02-09 09:50:00,20.05,20.07,20.03,20.05,361448.0,19.2247,19.2439,19.2055,19.2247,361448.0
2017-02-09 09:55:00,20.05,20.06,20.04,20.06,111600.0,19.2247,19.2343,19.2151,19.2343,111600.0
2017-02-09 10:00:00,20.06,20.07,20.05,20.06,257756.0,19.2343,19.2439,19.2247,19.2343,257756.0
2017-02-09 10:05:00,20.06,20.07,20.05,20.07,285268.0,19.2343,19.2439,19.2247,19.2439,285268.0
2017-02-09 10:10:00,20.07,20.07,20.06,20.07,54344.0,19.2439,19.2439,19.2343,19.2439,54344.0
2017-02-09 10:15:00,20.07,20.1,20.07,20.09,502948.0,19.2439,19.2727,19.2439,19.2631,502948.0
2017-02-09 10:20:00,20.09,20.13,20.09,20.12,220380.0,19.2631,19.3014,19.2631,19.2918,220380.0
2017-02-09 10:25:00,20.12,20.13,20.12,20.13,188160.0,19.2918,19.3014,19.2918,19.3014,188160.0
2017-02-09 10:30:00,20.13,20.15,20.12,20.13,261996.0,19.3014,19.3206,19.2918,19.3014,261996.0
2017-02-09 10:35:00,20.12,20.13,20.11,20.12,38700.0,19.2918,19.3014,19.2823,19.2918,38700.0
2017-02-09 10:40:00,20.12,20.16,20.12,20.15,54360.0,19.2918,19.3302,19.2918,19.3206,54360.0
2017-02-09 10:45:00,20.15,20.18,20.14,20.18,250356.0,19.3206,19.3494,19.311,19.3494,250356.0
2017-02-09 10:50:00,20.17,20.17,20.15,20.16,60612.0,19.3398,19.3398,19.3206,19.3302,60612.0
2017-02-09 10:55:00,20.16,20.19,20.16,20.18,175248.0,19.3302,19.359,19.3302,19.3494,175248.0
2017-02-09 11:00:00,20.18,20.19,20.17,20.18,73648.0,19.3494,19.359,19.3398,19.3494,73648.0
2017-02-09 11:05:00,20.18,20.18,20.17,20.17,67496.0,19.3494,19.3494,19.3398,19.3398,67496.0
2017-02-09 11:10:00,20.17,20.18,20.17,20.18,30472.0,19.3398,19.3494,19.3398,19.3494,30472.0
2017-02-09 11:15:00,20.18,20.2,20.18,20.2,127696.0,19.3494,19.3685,19.3494,19.3685,127696.0
2017-02-09 11:20:00,20.2,20.23,20.2,20.22,96636.0,19.3685,19.3973,19.3685,19.3877,96636.0
2017-02-09 11:25:00,20.21,20.24,20.21,20.22,41756.0,19.3781,19.4069,19.3781,19.3877,41756.0
2017-02-09 11:30:00,20.23,20.23,20.22,20.23,78532.0,19.3973,19.3973,19.3877,19.3973,78532.0
2017-02-09 11:35:00,20.23,20.23,20.21,20.22,49604.0,19.3973,19.3973,19.3781,19.3877,49604.0
2017-02-09 11:40:00,20.21,20.22,20.21,20.22,56344.0,19.3781,19.3877,19.3781,19.3877,56344.0
2017-02-09 11:45:00,20.22,20.23,20.2,20.2,69376.0,19.3877,19.3973,19.3685,19.3685,69376.0
2017-02-09 11:50:00,20.21,20.22,20.2,20.21,47612.0,19.3781,19.3877,19.3685,19.3781,47612.0
2017-02-09 11:55:00,20.21,20.22,20.2,20.21,86200.0,19.3781,19.3877,19.3685,19.3781,86200.0
2017-02-09 12:00:00,20.21,20.21,20.2,20.2,27084.0,19.3781,19.3781,19.3685,19.3685,27084.0
2017-02-09 12:05:00,20.2,20.21,20.2,20.21,67400.0,19.3685,19.3781,19.3685,19.3781,67400.0
2017-02-09 12:10:00,20.21,20.23,20.21,20.23,109356.0,19.3781,19.3973,19.3781,19.3973,109356.0
2017-02-09 12:15:00,20.22,20.23,20.21,20.21,29400.0,19.3877,19.3973,19.3781,19.3781,29400.0
2017-02-09 12:20:00,20.21,20.22,20.2,20.2,59092.0,19.3781,19.3877,19.3685,19.3685,59092.0
2017-02-09 12:25:00,20.2,20.2,20.19,20.19,35000.0,19.3685,19.3685,19.359,19.359,35000.0
2017-02-09 12:30:00,20.2,20.2,20.19,20.19,21920.0,19.3685,19.3685,19.359,19.359,21920.0
2017-02-09 12:35:00,20.19,20.2,20.19,20.2,62240.0,19.359,19.3685,19.359,19.3685,62240.0
2017-02-09 12:40:00,20.2,20.2,20.19,20.2,60040.0,19.3685,19.3685,19.359,19.3685,60040.0
2017-02-09 12:45:00,20.2,20.2,20.18,20.18,35740.0,19.3685,19.3685,19.3494,19.3494,35740.0
2017-02-09 12:50:00,20.18,20.19,20.17,20.19,106040.0,19.3494,19.359,19.3398,19.359,106040.0
2017-02-09 12:55:00,20.19,20.2,20.18,20.19,14288.0,19.359,19.3685,19.3494,19.359,14288.0
2017-02-09 13:00:00,20.19,20.2,20.19,20.2,60364.0,19.359,19.3685,19.359,19.3685,60364.0
2017-02-09 13:05:00,20.2,20.2,20.2,20.2,11400.0,19.3685,19.3685,19.3685,19.3685,11400.0
2017-02-09 13:10:00,20.2,20.21,20.2,20.21,49600.0,19.3685,19.3781,19.3685,19.3781,49600.0
2017-02-09 13:15:00,20.21,20.22,20.21,20.21,45024.0,19.3781,19.3877,19.3781,19.3781,45024.0
2017-02-09 13:20:00,20.21,20.21,20.2,20.2,20660.0,19.3781,19.3781,19.3685,19.3685,20660.0
2017-02-09 13:25:00,20.2,20.22,20.2,20.22,22800.0,19.3685,19.3877,19.3685,19.3877,22800.0
2017-02-09 13:30:00,20.22,20.22,20.2,20.21,38132.0,19.3877,19.3877,19.3685,19.3781,38132.0
2017-02-09 13:35:00,20.21,20.21,20.2,20.2,74188.0,19.3781,19.3781,19.3685,19.3685,74188.0
2017-02-09 13:40:00,20.2,20.21,20.2,20.21,19700.0,19.3685,19.3781,19.3685,19.3781,19700.0
2017-02-09 13:45:00,20.21,20.21,20.21,20.21,2800.0,19.3781,19.3781,19.3781,19.3781,2800.0
2017-02-09 13:50:00,20.21,20.22,20.21,20.22,46160.0,19.3781,19.3877,19.3781,19.3877,46160.0
2017-02-09 13:55:00,20.22,20.23,20.22,20.22,20200.0,19.3877,19.3973,19.3877,19.3877,20200.0
2017-02-09 14:00:00,20.23,20.23,20.22,20.22,125788.0,19.3973,19.3973,19.3877,19.3877,125788.0
2017-02-09 14:05:00,20.22,20.23,20.22,20.23,92072.0,19.3877,19.3973,19.3877,19.3973,92072.0
2017-02-09 14:10:00,20.23,20.24,20.22,20.22,233428.0,19.3973,19.4069,19.3877,19.3877,233428.0
2017-02-09 14:15:00,20.23,20.23,20.22,20.23,16200.0,19.3973,19.3973,19.3877,19.3973,16200.0
2017-02-09 14:20:00,20.23,20.24,20.23,20.23,58912.0,19.3973,19.4069,19.3973,19.3973,58912.0
2017-02-09 14:25:00,20.23,20.23,20.23,20.23,6312.0,19.3973,19.3973,19.3973,19.3973,6312.0
2017-02-09 14:30:00,20.23,20.23,20.22,20.22,33032.0,19.3973,19.3973,19.3877,19.3877,33032.0
2017-02-09 14:35:00,20.23,20.26,20.23,20.26,368076.0,19.3973,19.4261,19.3973,19.4261,368076.0
2017-02-09 14:40:00,20.26,20.26,20.25,20.25,46832.0,19.4261,19.4261,19.4165,19.4165,46832.0
2017-02-09 14:45:00,20.26,20.26,20.24,20.25,18364.0,19.4261,19.4261,19.4069,19.4165,18364.0
2017-02-09 14:50:00,20.25,20.25,20.24,20.24,52444.0,19.4165,19.4165,19.4069,19.4069,52444.0
2017-02-09 14:55:00,20.25,20.25,20.25,20.25,54096.0,19.4165,19.4165,19.4165,19.4165,54096.0
2017-02-09 15:00:00,20.25,20.26,20.25,20.25,195896.0,19.4165,19.4261,19.4165,19.4165,195896.0
2017-02-09 15:05:00,20.25,20.25,20.25,20.25,25968.0,19.4165,19.4165,19.4165,19.4165,25968.0
2017-02-09 15:10:00,20.25,20.26,20.24,20.24,48332.0,19.4165,19.4261,19.4069,19.4069,48332.0
2017-02-09 15:15:00,20.25,20.25,20.23,20.24,33112.0,19.4165,19.4165,19.3973,19.4069,33112.0
2017-02-09 15:20:00,20.24,20.24,20.23,20.23,56164.0,19.4069,19.4069,19.3973,19.3973,56164.0
2017-02-09 15:25:00,20.23,20.23,20.23,20.23,23400.0,19.3973,19.3973,19.3973,19.3973,23400.0
2017-02-09 15:30:00,20.23,20.23,20.21,20.21,120936.0,19.3973,19.3973,19.3781,19.3781,120936.0
2017-02-09 15:35:00,20.22,20.22,20.21,20.22,96036.0,19.3877,19.3877,19.3781,19.3877,96036.0
2017-02-09 15:40:00,20.22,20.23,20.21,20.23,80784.0,19.3877,19.3973,19.3781,19.3973,80784.0
2017-02-09 15:45:00,20.23,20.23,20.2,20.21,179556.0,19.3973,19.3973,19.3685,19.3781,179556.0
2017-02-09 15:50:00,20.21,20.22,20.21,20.22,84792.0,19.3781,19.3877,19.3781,19.3877,84792.0
2017-02-09 15:55:00,20.23,20.23,20.19,20.2,372152.0,19.3973,19.3973,19.359,19.3685,372152.0
2017-02-10 09:30:00,20.28,20.29,20.25,20.29,343940.0,19.4453,19.4548,19.4165,19.4548,343940.0
2017-02-10 09:35:00,20.29,20.3,20.26,20.29,165388.0,19.4548,19.4644,19.4261,19.4548,165388.0
2017-02-10 09:40:00,20.29,20.31,20.29,20.31,108384.0,19.4548,19.474,19.4548,19.474,108384.0
2017-02-10 09:45:00,20.31,20.31,20.29,20.3,80992.0,19.474,19.474,19.4548,19.4644,80992.0
2017-02-10 09:50:00,20.3,20.31,20.29,20.29,100088.0,19.4644,19.474,19.4548,19.4548,100088.0
2017-02-10 09:55:00,20.29,20.29,20.27,20.29,97400.0,19.4548,19.4548,19.4357,19.4548,97400.0
2017-02-10 10:00:00,20.29,20.3,20.28,20.28,101600.0,19.4548,19.4644,19.4453,19.4453,101600.0
2017-02-10 10:05:00,20.28,20.29,20.26,20.27,129996.0,19.4453,19.4548,19.4261,19.4357,129996.0
2017-02-10 10:10:00,20.27,20.29,20.27,20.29,59856.0,19.4357,19.4548,19.4357,19.4548,59856.0
2017-02-10 10:15:00,20.29,20.3,20.27,20.27,89520.0,19.4548,19.4644,19.4357,19.4357,89520.0
2017-02-10 10:20:00,20.27,20.28,20.26,20.28,86600.0,19.4357,19.4453,19.4261,19.4453,86600.0
2017-02-10 10:25:00,20.28,20.29,20.28,20.29,63000.0,19.4453,19.4548,19.4453,19.4548,63000.0
2017-02-10 10:30:00,20.29,20.33,20.28,20.32,136356.0,19.4548,19.4932,19.4453,19.4836,136356.0
2017-02-10 10:35:00,20.32,20.33,20.31,20.32,143352.0,19.4836,19.4932,19.474,19.4836,143352.0
2017-02-10 10:40:00,20.33,20.33,20.31,20.32,81188.0,19.4932,19.4932,19.474,19.4836,81188.0
2017-02-10 10:45:00,20.32,20.34,20.31,20.32,87600.0,19.4836,19.5028,19.474,19.4836,87600.0
2017-02-10 10:50:00,20.32,20.33,20.31,20.31,28160.0,19.4836,19.4932,19.474,19.474,28160.0
2017-02-10 10:55:00,20.31,20.32,20.31,20.31,45596.0,19.474,19.4836,19.474,19.474,45596.0
2017-02-10 11:00:00,20.31,20.32,20.29,20.29,134040.0,19.474,19.4836,19.4548,19.4548,134040.0
2017-02-10 11:05:00,20.3,20.31,20.29,20.29,68000.0,19.4644,19.474,19.4548,19.4548,68000.0
2017-02-10 11:10:00,20.29,20.31,20.29,20.3,48888.0,19.4548,19.474,19.4548,19.4644,48888.0
2017-02-10 11:15:00,20.3,20.31,20.3,20.31,27800.0,19.4644,19.474,19.4644,19.474,27800.0
2017-02-10 11:20:00,20.32,20.32,20.3,20.31,20800.0,19.4836,19.4836,19.4644,19.474,20800.0
2017-02-10 11:25:00,20.31,20.32,20.29,20.29,42200.0,19.474,19.4836,19.4548,19.4548,42200.0
2017-02-10 11:30:00,20.3,20.31,20.29,20.29,101032.0,19.4644,19.474,19.4548,19.4548,101032.0
2017-02-10 11:35:00,20.29,20.31,20.29,20.29,42048.0,19.4548,19.474,19.4548,19.4548,42048.0
2017-02-10 11:40:00,20.29,20.31,20.29,20.31,35832.0,19.4548,19.474,19.4548,19.474,35832.0
2017-02-10 11:45:00,20.31,20.32,20.3,20.31,30656.0,19.474,19.4836,19.4644,19.474,30656.0
2017-02-10 11:50:00,20.31,20.31,20.31,20.31,24804.0,19.474,19.474,19.474,19.474,24804.0
2017-02-10 11:55:00,20.31,20.32,20.31,20.32,43200.0,19.474,19.4836,19.474,19.4836,43200.0
2017-02-10 12:00:00,20.31,20.32,20.31,20.31,16400.0,19.474,19.4836,19.474,19.474,16400.0
2017-02-10 12:05:00,20.31,20.33,20.31,20.33,39356.0,19.474,19.4932,19.474,19.4932,39356.0
2017-02-10 12:10:00,20.33,20.33,20.32,20.33,72756.0,19.4932,19.4932,19.4836,19.4932,72756.0
2017-02-10 12:15:00,20.33,20.33,20.32,20.33,30400.0,19.4932,19.4932,19.4836,19.4932,30400.0
2017-02-10 12:20:00,20.33,20.33,20.33,20.33,47272.0,19.4932,19.4932,19.4932,19.4932,47272.0
2017-02-10 12:25:00,20.33,20.34,20.33,20.34,52936.0,19.4932,19.5028,19.4932,19.5028,52936.0
2017-02-10 12:30:00,20.34,20.36,20.34,20.35,117504.0,19.5028,19.522,19.5028,19.5124,117504.0
2017-02-10 12:35:00,20.35,20.36,20.35,20.36,31736.0,19.5124,19.522,19.5124,19.522,31736.0
2017-02-10 12:40:00,20.36,20.36,20.35,20.35,22400.0,19.522,19.522,19.5124,19.5124,22400.0
2017-02-10 12:45:00,20.35,20.36,20.35,20.36,22964.0,19.5124,19.522,19.5124,19.522,22964.0
2017-02-10 12:50:00,20.36,20.36,20.35,20.35,23800.0,19.522,19.522,19.5124,19.5124,23800.0
2017-02-10 12:55:00,20.35,20.36,20.35,20.36,146196.0,19.5124,19.522,19.5124,19.522,146196.0
2017-02-10 13:00:00,20.35,20.36,20.35,20.36,27600.0,19.5124,19.522,19.5124,19.522,27600.0
2017-02-10 13:05:00,20.36,20.37,20.36,20.37,50864.0,19.522,19.5316,19.522,19.5316,50864.0
2017-02-10 13:10:00,20.37,20.37,20.36,20.37,286260.0,19.5316,19.5316,19.522,19.5316,286260.0
2017-02-10 13:15:00,20.38,20.39,20.36,20.37,327852.0,19.5411,19.5507,19.522,19.5316,327852.0
2017-02-10 13:20:00,20.37,20.38,20.36,20.38,113936.0,19.5316,19.5411,19.522,19.5411,113936.0
2017-02-10 13:25:00,20.38,20.38,20.36,20.37,62192.0,19.5411,19.5411,19.522,19.5316,62192.0
2017-02-10 13:30:00,20.36,20.37,20.36,20.37,48524.0,19.522,19.5316,19.522,19.5316,48524.0
2017-02-10 13:35:00,20.37,20.38,20.36,20.38,310524.0,19.5316,19.5411,19.522,19.5411,310524.0
2017-02-10 13:40:00,20.38,20.39,20.38,20.39,68324.0,19.5411,19.5507,19.5411,19.5507,68324.0
2017-02-10 13:45:00,20.39,20.41,20.39,20.4,80152.0,19.5507,19.5699,19.5507,19.5603,80152.0
2017-02-10 13:50:00,20.41,20.41,20.39,20.39,44072.0,19.5699,19.5699,19.5507,19.5507,44072.0
2017-02-10 13:55:00,20.39,20.39,20.38,20.38,73532.0,19.5507,19.5507,19.5411,19.5411,73532.0
2017-02-10 14:00:00,20.38,20.38,20.36,20.37,55528.0,19.5411,19.5411,19.522,19.5316,55528.0
2017-02-10 14:05:00,20.36,20.38,20.36,20.38,39232.0,19.522,19.5411,19.522,19.5411,39232.0
2017-02-10 14:10:00,20.38,20.39,20.38,20.39,16460.0,19.5411,19.5507,19.5411,19.5507,16460.0
2017-02-10 14:15:00,20.39,20.39,20.38,20.39,23200.0,19.5507,19.5507,19.5411,19.5507,23200.0
2017-02-10 14:20:00,20.39,20.39,20.38,20.38,44324.0,19.5507,19.5507,19.5411,19.5411,44324.0
2017-02-10 14:25:00,20.38,20.38,20.37,20.38,31080.0,19.5411,19.5411,19.5316,19.5411,31080.0
2017-02-10 14:30:00,20.38,20.38,20.38,20.38,25440.0,19.5411,19.5411,19.5411,19.5411,25440.0
2017-02-10 14:35:00,20.38,20.38,20.36,20.37,41424.0,19.5411,19.5411,19.522,19.5316,41424.0
2017-02-10 14:40:00,20.37,20.37,20.36,20.37,15640.0,19.5316,19.5316,19.522,19.5316,15640.0
2017-02-10 14:45:00,20.37,20.37,20.36,20.36,9572.0,19.5316,19.5316,19.522,19.522,9572.0
2017-02-10 14:50:00,20.36,20.36,20.35,20.35,51240.0,19.522,19.522,19.5124,19.5124,51240.0
2017-02-10 14:55:00,20.35,20.35,20.34,20.35,74492.0,19.5124,19.5124,19.5028,19.5124,74492.0
2017-02-10 15:00:00,20.35,20.36,20.35,20.36,87068.0,19.5124,19.522,19.5124,19.522,87068.0
2017-02-10 15:05:00,20.36,20.36,20.35,20.36,374924.0,19.522,19.522,19.5124,19.522,374924.0
2017-02-10 15:10:00,20.36,20.37,20.35,20.36,104800.0,19.522,19.5316,19.5124,19.522,104800.0
2017-02-10 15:15:00,20.36,20.36,20.35,20.36,91400.0,19.522,19.522,19.5124,19.522,91400.0
2017-02-10 15:20:00,20.36,20.36,20.35,20.36,25180.0,19.522,19.522,19.5124,19.522,25180.0
2017-02-10 15:25:00,20.36,20.36,20.35,20.36,38056.0,19.522,19.522,19.5124,19.522,38056.0
2017-02-10 15:30:00,20.36,20.38,20.36,20.38,114260.0,19.522,19.5411,19.522,19.5411,114260.0
2017-02-10 15:35:00,20.38,20.38,20.37,20.38,119296.0,19.5411,19.5411,19.5316,19.5411,119296.0
2017-02-10 15:40:00,20.38,20.38,20.37,20.37,57308.0,19.5411,19.5411,19.5316,19.5316,57308.0
2017-02-10 15:45:00,20.37,20.37,20.36,20.36,63028.0,19.5316,19.5316,19.522,19.522,63028.0
2017-02-10 15:50:00,20.36,20.37,20.35,20.35,198996.0,19.522,19.5316,19.5124,19.5124,198996.0
2017-02-10 15:55:00,20.35,20.36,20.35,20.35,362816.0,19.5124,19.522,19.5124,19.5124,362816.0
2017-02-13 09:30:00,20.46,20.49,20.46,20.48,355468.0,19.6178,19.6466,19.6178,19.637,355468.0
2017-02-13 09:35:00,20.48,20.5,20.47,20.5,298268.0,19.637,19.6562,19.6274,19.6562,298268.0
2017-02-13 09:40:00,20.5,20.52,20.49,20.52,245684.0,19.6562,19.6754,19.6466,19.6754,245684.0
2017-02-13 09:45:00,20.53,20.53,20.5,20.51,99956.0,19.685,19.685,19.6562,19.6658,99956.0
2017-02-13 09:50:00,20.5,20.51,20.48,20.49,128620.0,19.6562,19.6658,19.637,19.6466,128620.0
2017-02-13 09:55:00,20.48,20.5,20.48,20.5,377640.0,19.637,19.6562,19.637,19.6562,377640.0
2017-02-13 10:00:00,20.5,20.52,20.5,20.52,91360.0,19.6562,19.6754,19.6562,19.6754,91360.0
2017-02-13 10:05:00,20.52,20.54,20.52,20.53,163520.0,19.6754,19.6946,19.6754,19.685,163520.0
2017-02-13 10:10:00,20.53,20.54,20.52,20.52,159084.0,19.685,19.6946,19.6754,19.6754,159084.0
2017-02-13 10:15:00,20.52,20.53,20.52,20.52,51156.0,19.6754,19.685,19.6754,19.6754,51156.0
2017-02-13 10:20:00,20.52,20.53,20.51,20.53,81420.0,19.6754,19.685,19.6658,19.685,81420.0
2017-02-13 10:25:00,20.52,20.53,20.52,20.53,47172.0,19.6754,19.685,19.6754,19.685,47172.0
2017-02-13 10:30:00,20.53,20.54,20.52,20.54,94076.0,19.685,19.6946,19.6754,19.6946,94076.0
2017-02-13 10:35:00,20.54,20.54,20.5,20.52,468784.0,19.6946,19.6946,19.6562,19.6754,468784.0
2017-02-13 10:40:00,20.52,20.53,20.52,20.53,42800.0,19.6754,19.685,19.6754,19.685,42800.0
2017-02-13 10:45:00,20.53,20.54,20.52,20.53,449016.0,19.685,19.6946,19.6754,19.685,449016.0
2017-02-13 10:50:00,20.53,20.53,20.51,20.52,33040.0,19.685,19.685,19.6658,19.6754,33040.0
2017-02-13 10:55:00,20.51,20.53,20.51,20.53,363592.0,19.6658,19.685,19.6658,19.685,363592.0
2017-02-13 11:00:00,20.54,20.54,20.53,20.53,81788.0,19.6946,19.6946,19.685,19.685,81788.0
2017-02-13 11:05:00,20.53,20.53,20.51,20.52,142964.0,19.685,19.685,19.6658,19.6754,142964.0
2017-02-13 11:10:00,20.52,20.52,20.5,20.52,29100.0,19.6754,19.6754,19.6562,19.6754,29100.0
2017-02-13 11:15:00,20.52,20.53,20.51,20.53,81000.0,19.6754,19.685,19.6658,19.685,81000.0
2017-02-13 11:20:00,20.52,20.55,20.52,20.55,49680.0,19.6754,19.7041,19.6754,19.7041,49680.0
2017-02-13 11:25:00,20.55,20.56,20.54,20.55,107720.0,19.7041,19.7137,19.6946,19.7041,107720.0
2017-02-13 11:30:00,20.55,20.55,20.53,20.53,78052.0,19.7041,19.7041,19.685,19.685,78052.0
2017-02-13 11:35:00,20.54,20.54,20.53,20.54,55168.0,19.6946,19.6946,19.685,19.6946,55168.0
2017-02-13 11:40:00,20.54,20.55,20.53,20.54,59208.0,19.6946,19.7041,19.685,19.6946,59208.0
2017-02-13 11:45:00,20.55,20.55,20.54,20.54,52636.0,19.7041,19.7041,19.6946,19.6946,52636.0
2017-02-13 11:50:00,20.54,20.54,20.53,20.53,48800.0,19.6946,19.6946,19.685,19.685,48800.0
2017-02-13 11:55:00,20.53,20.53,20.52,20.52,46984.0,19.685,19.685,19.6754,19.6754,46984.0
2017-02-13 12:00:00,20.52,20.54,20.52,20.54,45624.0,19.6754,19.6946,19.6754,19.6946,45624.0
2017-02-13 12:05:00,20.53,20.54,20.53,20.54,37200.0,19.685,19.6946,19.685,19.6946,37200.0
2017-02-13 12:10:00,20.54,20.55,20.54,20.54,14240.0,19.6946,19.7041,19.6946,19.6946,14240.0
2017-02-13 12:15:00,20.54,20.55,20.53,20.54,24040.0,19.6946,19.7041,19.685,19.6946,24040.0
2017-02-13 12:20:00,20.54,20.54,20.53,20.54,17400.0,19.6946,19.6946,19.685,19.6946,17400.0
2017-02-13 12:25:00,20.54,20.55,20.54,20.54,16620.0,19.6946,19.7041,19.6946,19.6946,16620.0
2017-02-13 12:30:00,20.55,20.56,20.54,20.55,33020.0,19.7041,19.7137,19.6946,19.7041,33020.0
2017-02-13 12:35:00,20.56,20.56,20.55,20.56,37496.0,19.7137,19.7137,19.7041,19.7137,37496.0
2017-02-13 12:40:00,20.56,20.56,20.56,20.56,13500.0,19.7137,19.7137,19.7137,19.7137,13500.0
2017-02-13 12:45:00,20.56,20.57,20.55,20.56,96912.0,19.7137,19.7233,19.7041,19.7137,96912.0
2017-02-13 12:50:00,20.56,20.58,20.56,20.56,66476.0,19.7137,19.7329,19.7137,19.7137,66476.0
2017-02-13 12:55:00,20.57,20.58,20.56,20.58,50632.0,19.7233,19.7329,19.7137,19.7329,50632.0
2017-02-13 13:00:00,20.58,20.58,20.57,20.58,52320.0,19.7329,19.7329,19.7233,19.7329,52320.0
2017-02-13 13:05:00,20.58,20.58,20.56,20.57,22896.0,19.7329,19.7329,19.7137,19.7233,22896.0
2017-02-13 13:10:00,20.57,20.59,20.57,20.58,32000.0,19.7233,19.7425,19.7233,19.7329,32000.0
2017-02-13 13:15:00,20.58,20.6,20.58,20.6,74560.0,19.7329,19.7521,19.7329,19.7521,74560.0
2017-02-13 13:20:00,20.6,20.61,20.6,20.6,104204.0,19.7521,19.7617,19.7521,19.7521,104204.0
2017-02-13 13:25:00,20.6,20.62,20.6,20.62,81680.0,19.7521,19.7713,19.7521,19.7713,81680.0
2017-02-13 13:30:00,20.62,20.63,20.61,20.63,58728.0,19.7713,19.7809,19.7617,19.7809,58728.0
2017-02-13 13:35:00,20.63,20.64,20.63,20.63,112820.0,19.7809,19.7904,19.7809,19.7809,112820.0
2017-02-13 13:40:00,20.63,20.63,20.61,20.62,41012.0,19.7809,19.7809,19.7617,19.7713,41012.0
2017-02-13 13:45:00,20.62,20.62,20.61,20.61,28800.0,19.7713,19.7713,19.7617,19.7617,28800.0
2017-02-13 13:50:00,20.61,20.61,20.6,20.61,124080.0,19.7617,19.7617,19.7521,19.7617,124080.0
2017-02-13 13:55:00,20.61,20.61,20.61,20.61,25300.0,19.7617,19.7617,19.7617,19.7617,25300.0
2017-02-13 14:00:00,20.61,20.61,20.6,20.61,52516.0,19.7617,19.7617,19.7521,19.7617,52516.0
2017-02-13 14:05:00,20.6,20.61,20.6,20.61,26468.0,19.7521,19.7617,19.7521,19.7617,26468.0
2017-02-13 14:10:00,20.61,20.62,20.61,20.62,29368.0,19.7617,19.7713,19.7617,19.7713,29368.0
2017-02-13 14:15:00,20.61,20.61,20.6,20.61,31200.0,19.7617,19.7617,19.7521,19.7617,31200.0
2017-02-13 14:20:00,20.61,20.61,20.6,20.61,82480.0,19.7617,19.7617,19.7521,19.7617,82480.0
2017-02-13 14:25:00,20.61,20.61,20.6,20.6,33600.0,19.7617,19.7617,19.7521,19.7521,33600.0
2017-02-13 14:30:00,20.6,20.6,20.59,20.59,62884.0,19.7521,19.7521,19.7425,19.7425,62884.0
2017-02-13 14:35:00,20.59,20.59,20.59,20.59,10280.0,19.7425,19.7425,19.7425,19.7425,10280.0
2017-02-13 14:40:00,20.59,20.6,20.58,20.6,68124.0,19.7425,19.7521,19.7329,19.7521,68124.0
2017-02-13 14:45:00,20.6,20.61,20.59,20.59,33600.0,19.7521,19.7617,19.7425,19.7425,33600.0
2017-02-13 14:50:00,20.59,20.6,20.58,20.59,30480.0,19.7425,19.7521,19.7329,19.7425,30480.0
2017-02-13 14:55:00,20.59,20.59,20.58,20.58,40000.0,19.7425,19.7425,19.7329,19.7329,40000.0
2017-02-13 15:00:00,20.58,20.59,20.58,20.58,28520.0,19.7329,19.7425,19.7329,19.7329,28520.0
2017-02-13 15:05:00,20.58,20.59,20.58,20.59,79000.0,19.7329,19.7425,19.7329,19.7425,79000.0
2017-02-13 15:10:00,20.59,20.6,20.59,20.6,58096.0,19.7425,19.7521,19.7425,19.7521,58096.0
2017-02-13 15:15:00,20.6,20.6,20.59,20.59,32616.0,19.7521,19.7521,19.7425,19.7425,32616.0
2017-02-13 15:20:00,20.59,20.59,20.57,20.58,95668.0,19.7425,19.7425,19.7233,19.7329,95668.0
2017-02-13 15:25:00,20.58,20.58,20.57,20.58,47324.0,19.7329,19.7329,19.7233,19.7329,47324.0
2017-02-13 15:30:00,20.58,20.58,20.57,20.57,47532.0,19.7329,19.7329,19.7233,19.7233,47532.0
2017-02-13 15:35:00,20.57,20.59,20.57,20.59,45416.0,19.7233,19.7425,19.7233,19.7425,45416.0
2017-02-13 15:40:00,20.59,20.59,20.58,20.59,21180.0,19.7425,19.7425,19.7329,19.7425,21180.0
2017-02-13 15:45:00,20.59,20.6,20.58,20.59,67932.0,19.7425,19.7521,19.7329,19.7425,67932.0
2017-02-13 15:50:00,20.59,20.59,20.57,20.58,234616.0,19.7425,19.7425,19.7233,19.7329,234616.0
2017-02-13 15:55:00,20.58,20.58,20.56,20.57,298948.0,19.7329,19.7329,19.7137,19.7233,298948.0
2017-02-14 09:30:00,20.54,20.55,20.53,20.55,144656.0,19.6946,19.7041,19.685,19.7041,144656.0
2017-02-14 09:35:00,20.55,20.59,20.55,20.58,248184.0,19.7041,19.7425,19.7041,19.7329,248184.0
2017-02-14 09:40:00,20.57,20.58,20.52,20.52,198016.0,19.7233,19.7329,19.6754,19.6754,198016.0
2017-02-14 09:45:00,20.52,20.54,20.52,20.53,54316.0,19.6754,19.6946,19.6754,19.685,54316.0
2017-02-14 09:50:00,20.53,20.55,20.53,20.53,85848.0,19.685,19.7041,19.685,19.685,85848.0
2017-02-14 09:55:00,20.53,20.53,20.52,20.53,231064.0,19.685,19.685,19.6754,19.685,231064.0
2017-02-14 10:00:00,20.52,20.54,20.5,20.51,615400.0,19.6754,19.6946,19.6562,19.6658,615400.0
2017-02-14 10:05:00,20.5,20.52,20.49,20.5,167728.0,19.6562,19.6754,19.6466,19.6562,167728.0
2017-02-14 10:10:00,20.5,20.57,20.5,20.57,453836.0,19.6562,19.7233,19.6562,19.7233,453836.0
2017-02-14 10:15:00,20.56,20.56,20.54,20.54,155904.0,19.7137,19.7137,19.6946,19.6946,155904.0
2017-02-14 10:20:00,20.54,20.55,20.52,20.53,60552.0,19.6946,19.7041,19.6754,19.685,60552.0
2017-02-14 10:25:00,20.53,20.54,20.51,20.53,154644.0,19.685,19.6946,19.6658,19.685,154644.0
2017-02-14 10:30:00,20.54,20.54,20.51,20.52,105940.0,19.6946,19.6946,19.6658,19.6754,105940.0
2017-02-14 10:35:00,20.52,20.52,20.48,20.5,166640.0,19.6754,19.6754,19.637,19.6562,166640.0
2017-02-14 10:40:00,20.5,20.51,20.48,20.5,210976.0,19.6562,19.6658,19.637,19.6562,210976.0
2017-02-14 10:45:00,20.5,20.53,20.49,20.53,63200.0,19.6562,19.685,19.6466,19.685,63200.0
2017-02-14 10:50:00,20.53,20.54,20.52,20.53,272632.0,19.685,19.6946,19.6754,19.685,272632.0
2017-02-14 10:55:00,20.53,20.54,20.52,20.53,90784.0,19.685,19.6946,19.6754,19.685,90784.0
2017-02-14 11:00:00,20.53,20.54,20.52,20.53,81200.0,19.685,19.6946,19.6754,19.685,81200.0
2017-02-14 11:05:00,20.53,20.53,20.48,20.5,640928.0,19.685,19.685,19.637,19.6562,640928.0
2017-02-14 11:10:00,20.5,20.54,20.5,20.54,192512.0,19.6562,19.6946,19.6562,19.6946,192512.0
2017-02-14 11:15:00,20.54,20.56,20.54,20.56,287800.0,19.6946,19.7137,19.6946,19.7137,287800.0
2017-02-14 11:20:00,20.56,20.56,20.55,20.56,30960.0,19.7137,19.7137,19.7041,19.7137,30960.0
2017-02-14 11:25:00,20.56,20.56,20.54,20.56,373956.0,19.7137,19.7137,19.6946,19.7137,373956.0
2017-02-14 11:30:00,20.56,20.58,20.55,20.57,85516.0,19.7137,19.7329,19.7041,19.7233,85516.0
2017-02-14 11:35:00,20.57,20.57,20.56,20.56,37076.0,19.7233,19.7233,19.7137,19.7137,37076.0
2017-02-14 11:40:00,20.56,20.56,20.55,20.56,15452.0,19.7137,19.7137,19.7041,19.7137,15452.0
2017-02-14 11:45:00,20.55,20.56,20.55,20.55,54824.0,19.7041,19.7137,19.7041,19.7041,54824.0
2017-02-14 11:50:00,20.55,20.56,20.54,20.56,106960.0,19.7041,19.7137,19.6946,19.7137,106960.0
2017-02-14 11:55:00,20.56,20.59,20.56,20.58,293792.0,19.7137,19.7425,19.7137,19.7329,293792.0
2017-02-14 12:00:00,20.58,20.59,20.57,20.59,43648.0,19.7329,19.7425,19.7233,19.7425,43648.0
2017-02-14 12:05:00,20.59,20.6,20.58,20.58,285084.0,19.7425,19.7521,19.7329,19.7329,285084.0
2017-02-14 12:10:00,20.58,20.59,20.58,20.59,20860.0,19.7329,19.7425,19.7329,19.7425,20860.0
2017-02-14 12:15:00,20.59,20.59,20.58,20.58,69600.0,19.7425,19.7425,19.7329,19.7329,69600.0
2017-02-14 12:20:00,20.59,20.6,20.58,20.59,30564.0,19.7425,19.7521,19.7329,19.7425,30564.0
2017-02-14 12:25:00,20.59,20.59,20.58,20.59,32800.0,19.7425,19.7425,19.7329,19.7425,32800.0
2017-02-14 12:30:00,20.59,20.62,20.59,20.62,119844.0,19.7425,19.7713,19.7425,19.7713,119844.0
2017-02-14 12:35:00,20.62,20.62,20.61,20.61,20360.0,19.7713,19.7713,19.7617,19.7617,20360.0
2017-02-14 12:40:00,20.61,20.62,20.61,20.62,410672.0,19.7617,19.7713,19.7617,19.7713,410672.0
2017-02-14 12:45:00,20.62,20.62,20.6,20.61,368584.0,19.7713,19.7713,19.7521,19.7617,368584.0
2017-02-14 12:50:00,20.61,20.65,20.61,20.64,758788.0,19.7617,19.8,19.7617,19.7904,758788.0
2017-02-14 12:55:00,20.64,20.66,20.64,20.65,33676.0,19.7904,19.8096,19.7904,19.8,33676.0
2017-02-14 13:00:00,20.65,20.66,20.65,20.66,33316.0,19.8,19.8096,19.8,19.8096,33316.0
2017-02-14 13:05:00,20.66,20.69,20.66,20.68,97768.0,19.8096,19.8384,19.8096,19.8288,97768.0
2017-02-14 13:10:00,20.68,20.7,20.68,20.7,65728.0,19.8288,19.848,19.8288,19.848,65728.0
2017-02-14 13:15:00,20.7,20.7,20.68,20.68,46716.0,19.848,19.848,19.8288,19.8288,46716.0
2017-02-14 13:20:00,20.68,20.68,20.67,20.68,43928.0,19.8288,19.8288,19.8192,19.8288,43928.0
2017-02-14 13:25:00,20.68,20.69,20.67,20.69,59580.0,19.8288,19.8384,19.8192,19.8384,59580.0
2017-02-14 13:30:00,20.69,20.69,20.67,20.68,63804.0,19.8384,19.8384,19.8192,19.8288,63804.0
2017-02-14 13:35:00,20.68,20.69,20.67,20.69,23600.0,19.8288,19.8384,19.8192,19.8384,23600.0
2017-02-14 13:40:00,20.68,20.7,20.68,20.69,51316.0,19.8288,19.848,19.8288,19.8384,51316.0
2017-02-14 13:45:00,20.69,20.69,20.68,20.69,37360.0,19.8384,19.8384,19.8288,19.8384,37360.0
2017-02-14 13:50:00,20.69,20.7,20.68,20.7,28616.0,19.8384,19.848,19.8288,19.848,28616.0
2017-02-14 13:55:00,20.7,20.72,20.7,20.71,34320.0,19.848,19.8671,19.848,19.8576,34320.0
2017-02-14 14:00:00,20.7,20.71,20.7,20.71,24840.0,19.848,19.8576,19.848,19.8576,24840.0
2017-02-14 14:05:00,20.71,20.74,20.71,20.73,83032.0,19.8576,19.8863,19.8576,19.8767,83032.0
2017-02-14 14:10:00,20.73,20.73,20.73,20.73,75124.0,19.8767,19.8767,19.8767,19.8767,75124.0
2017-02-14 14:15:00,20.73,20.74,20.73,20.73,29200.0,19.8767,19.8863,19.8767,19.8767,29200.0
2017-02-14 14:20:00,20.73,20.73,20.73,20.73,37448.0,19.8767,19.8767,19.8767,19.8767,37448.0
2017-02-14 14:25:00,20.73,20.73,20.71,20.71,71628.0,19.8767,19.8767,19.8576,19.8576,71628.0
2017-02-14 14:30:00,20.71,20.71,20.7,20.71,97252.0,19.8576,19.8576,19.848,19.8576,97252.0
2017-02-14 14:35:00,20.71,20.72,20.71,20.71,31248.0,19.8576,19.8671,19.8576,19.8576,31248.0
2017-02-14 14:40:00,20.71,20.72,20.71,20.71,32256.0,19.8576,19.8671,19.8576,19.8576,32256.0
2017-02-14 14:45:00,20.71,20.71,20.68,20.69,91992.0,19.8576,19.8576,19.8288,19.8384,91992.0
2017-02-14 14:50:00,20.7,20.7,20.68,20.68,38544.0,19.848,19.848,19.8288,19.8288,38544.0
2017-02-14 14:55:00,20.68,20.69,20.68,20.68,43288.0,19.8288,19.8384,19.8288,19.8288,43288.0
2017-02-14 15:00:00,20.68,20.7,20.68,20.69,50756.0,19.8288,19.848,19.8288,19.8384,50756.0
2017-02-14 15:05:00,20.68,20.7,20.68,20.69,30696.0,19.8288,19.848,19.8288,19.8384,30696.0
2017-02-14 15:10:00,20.68,20.69,20.68,20.69,31432.0,19.8288,19.8384,19.8288,19.8384,31432.0
2017-02-14 15:15:00,20.7,20.71,20.7,20.7,21692.0,19.848,19.8576,19.848,19.848,21692.0
2017-02-14 15:20:00,20.7,20.71,20.7,20.71,38856.0,19.848,19.8576,19.848,19.8576,38856.0
2017-02-14 15:25:00,20.7,20.71,20.69,20.71,31600.0,19.848,19.8576,19.8384,19.8576,31600.0
2017-02-14 15:30:00,20.7,20.71,20.69,20.69,36476.0,19.848,19.8576,19.8384,19.8384,36476.0
2017-02-14 15:35:00,20.69,20.72,20.69,20.72,43240.0,19.8384,19.8671,19.8384,19.8671,43240.0
2017-02-14 15:40:00,20.72,20.73,20.72,20.73,98832.0,19.8671,19.8767,19.8671,19.8767,98832.0
2017-02-14 15:45:00,20.73,20.73,20.72,20.73,42432.0,19.8767,19.8767,19.8671,19.8767,42432.0
2017-02-14 15:50:00,20.74,20.75,20.73,20.74,111212.0,19.8863,19.8959,19.8767,19.8863,111212.0
2017-02-14 15:55:00,20.74,20.75,20.72,20.75,629908.0,19.8863,19.8959,19.8671,19.8959,629908.0
2017-02-15 09:30:00,20.7,20.73,20.69,20.73,392084.0,19.848,19.8767,19.8384,19.8767,392084.0
2017-02-15 09:35:00,20.73,20.73,20.71,20.71,99872.0,19.8767,19.8767,19.8576,19.8576,99872.0
2017-02-15 09:40:00,20.71,20.74,20.71,20.74,172456.0,19.8576,19.8863,19.8576,19.8863,172456.0
2017-02-15 09:45:00,20.74,20.75,20.74,20.74,135272.0,19.8863,19.8959,19.8863,19.8863,135272.0
2017-02-15 09:50:00,20.74,20.75,20.74,20.75,142344.0,19.8863,19.8959,19.8863,19.8959,142344.0
2017-02-15 09:55:00,20.75,20.76,20.75,20.75,75824.0,19.8959,19.9055,19.8959,19.8959,75824.0
2017-02-15 10:00:00,20.75,20.75,20.74,20.75,205388.0,19.8959,19.8959,19.8863,19.8959,205388.0
2017-02-15 10:05:00,20.75,20.75,20.72,20.73,121492.0,19.8959,19.8959,19.8671,19.8767,121492.0
2017-02-15 10:10:00,20.73,20.75,20.72,20.74,147956.0,19.8767,19.8959,19.8671,19.8863,147956.0
2017-02-15 10:15:00,20.74,20.75,20.73,20.75,163188.0,19.8863,19.8959,19.8767,19.8959,163188.0
2017-02-15 10:20:00,20.74,20.75,20.74,20.74,72244.0,19.8863,19.8959,19.8863,19.8863,72244.0
2017-02-15 10:25:00,20.74,20.77,20.74,20.76,208104.0,19.8863,19.9151,19.8863,19.9055,208104.0
2017-02-15 10:30:00,20.76,20.78,20.75,20.78,144420.0,19.9055,19.9247,19.8959,19.9247,144420.0
2017-02-15 10:35:00,20.78,20.79,20.77,20.78,188536.0,19.9247,19.9343,19.9151,19.9247,188536.0
2017-02-15 10:40:00,20.78,20.78,20.77,20.78,31784.0,19.9247,19.9247,19.9151,19.9247,31784.0
2017-02-15 10:45:00,20.78,20.82,20.78,20.82,228472.0,19.9247,19.963,19.9247,19.963,228472.0
2017-02-15 10:50:00,20.81,20.82,20.8,20.81,74152.0,19.9534,19.963,19.9439,19.9534,74152.0
2017-02-15 10:55:00,20.8,20.82,20.8,20.82,147772.0,19.9439,19.963,19.9439,19.963,147772.0
2017-02-15 11:00:00,20.82,20.83,20.81,20.83,27400.0,19.963,19.9726,19.9534,19.9726,27400.0
2017-02-15 11:05:00,20.83,20.85,20.83,20.84,60532.0,19.9726,19.9918,19.9726,19.9822,60532.0
2017-02-15 11:10:00,20.84,20.86,20.84,20.85,115420.0,19.9822,20.0014,19.9822,19.9918,115420.0
2017-02-15 11:15:00,20.86,20.88,20.86,20.86,198008.0,20.0014,20.0206,20.0014,20.0014,198008.0
2017-02-15 11:20:00,20.86,20.87,20.85,20.86,105816.0,20.0014,20.011,19.9918,20.0014,105816.0
2017-02-15 11:25:00,20.86,20.87,20.86,20.87,110164.0,20.0014,20.011,20.0014,20.011,110164.0
2017-02-15 11:30:00,20.87,20.88,20.85,20.86,67988.0,20.011,20.0206,19.9918,20.0014,67988.0
2017-02-15 11:35:00,20.85,20.85,20.82,20.83,117068.0,19.9918,19.9918,19.963,19.9726,117068.0
2017-02-15 11:40:00,20.83,20.83,20.79,20.8,65128.0,19.9726,19.9726,19.9343,19.9439,65128.0
2017-02-15 11:45:00,20.79,20.81,20.78,20.81,153792.0,19.9343,19.9534,19.9247,19.9534,153792.0
2017-02-15 11:50:00,20.8,20.81,20.8,20.81,103200.0,19.9439,19.9534,19.9439,19.9534,103200.0
2017-02-15 11:55:00,20.81,20.82,20.81,20.82,46404.0,19.9534,19.963,19.9534,19.963,46404.0
2017-02-15 12:00:00,20.82,20.84,20.82,20.82,101488.0,19.963,19.9822,19.963,19.963,101488.0
2017-02-15 12:05:00,20.82,20.83,20.81,20.81,39700.0,19.963,19.9726,19.9534,19.9534,39700.0
2017-02-15 12:10:00,20.81,20.82,20.8,20.82,14156.0,19.9534,19.963,19.9439,19.963,14156.0
2017-02-15 12:15:00,20.82,20.82,20.8,20.81,94968.0,19.963,19.963,19.9439,19.9534,94968.0
2017-02-15 12:20:00,20.81,20.83,20.81,20.83,40840.0,19.9534,19.9726,19.9534,19.9726,40840.0
2017-02-15 12:25:00,20.83,20.84,20.82,20.84,25288.0,19.9726,19.9822,19.963,19.9822,25288.0
2017-02-15 12:30:00,20.83,20.84,20.83,20.84,37396.0,19.9726,19.9822,19.9726,19.9822,37396.0
2017-02-15 12:35:00,20.84,20.85,20.84,20.85,75916.0,19.9822,19.9918,19.9822,19.9918,75916.0
2017-02-15 12:40:00,20.85,20.85,20.85,20.85,46000.0,19.9918,19.9918,19.9918,19.9918,46000.0
2017-02-15 12:45:00,20.85,20.85,20.84,20.84,22080.0,19.9918,19.9918,19.9822,19.9822,22080.0
2017-02-15 12:50:00,20.84,20.86,20.84,20.86,30048.0,19.9822,20.0014,19.9822,20.0014,30048.0
2017-02-15 12:55:00,20.86,20.86,20.85,20.85,29240.0,20.0014,20.0014,19.9918,19.9918,29240.0
2017-02-15 13:00:00,20.85,20.88,20.85,20.87,73120.0,19.9918,20.0206,19.9918,20.011,73120.0
2017-02-15 13:05:00,20.87,20.88,20.86,20.87,47760.0,20.011,20.0206,20.0014,20.011,47760.0
2017-02-15 13:10:00,20.87,20.87,20.83,20.83,38736.0,20.011,20.011,19.9726,19.9726,38736.0
2017-02-15 13:15:00,20.83,20.86,20.83,20.85,105360.0,19.9726,20.0014,19.9726,19.9918,105360.0
2017-02-15 13:20:00,20.85,20.86,20.85,20.86,129148.0,19.9918,20.0014,19.9918,20.0014,129148.0
2017-02-15 13:25:00,20.86,20.86,20.86,20.86,17520.0,20.0014,20.0014,20.0014,20.0014,17520.0
2017-02-15 13:30:00,20.86,20.87,20.86,20.87,60356.0,20.0014,20.011,20.0014,20.011,60356.0
2017-02-15 13:35:00,20.87,20.87,20.85,20.85,75968.0,20.011,20.011,19.9918,19.9918,75968.0
2017-02-15 13:40:00,20.86,20.87,20.86,20.87,28900.0,20.0014,20.011,20.0014,20.011,28900.0
2017-02-15 13:45:00,20.87,20.89,20.87,20.88,109520.0,20.011,20.0301,20.011,20.0206,109520.0
2017-02-15 13:50:00,20.88,20.91,20.88,20.91,127768.0,20.0206,20.0493,20.0206,20.0493,127768.0
2017-02-15 13:55:00,20.91,20.93,20.9,20.9,83528.0,20.0493,20.0685,20.0397,20.0397,83528.0
2017-02-15 14:00:00,20.9,20.93,20.9,20.93,104688.0,20.0397,20.0685,20.0397,20.0685,104688.0
2017-02-15 14:05:00,20.92,20.92,20.9,20.9,52808.0,20.0589,20.0589,20.0397,20.0397,52808.0
2017-02-15 14:10:00,20.9,20.91,20.89,20.9,154308.0,20.0397,20.0493,20.0301,20.0397,154308.0
2017-02-15 14:15:00,20.9,20.91,20.89,20.9,58336.0,20.0397,20.0493,20.0301,20.0397,58336.0
2017-02-15 14:20:00,20.89,20.91,20.89,20.91,49096.0,20.0301,20.0493,20.0301,20.0493,49096.0
2017-02-15 14:25:00,20.91,20.92,20.91,20.92,87996.0,20.0493,20.0589,20.0493,20.0589,87996.0
2017-02-15 14:30:00,20.92,20.93,20.92,20.92,15604.0,20.0589,20.0685,20.0589,20.0589,15604.0
2017-02-15 14:35:00,20.93,20.93,20.92,20.92,90008.0,20.0685,20.0685,20.0589,20.0589,90008.0
2017-02-15 14:40:00,20.92,20.93,20.91,20.93,52316.0,20.0589,20.0685,20.0493,20.0685,52316.0
2017-02-15 14:45:00,20.93,20.93,20.92,20.93,23560.0,20.0685,20.0685,20.0589,20.0685,23560.0
2017-02-15 14:50:00,20.93,20.93,20.93,20.93,36444.0,20.0685,20.0685,20.0685,20.0685,36444.0
2017-02-15 14:55:00,20.93,20.94,20.93,20.94,31012.0,20.0685,20.0781,20.0685,20.0781,31012.0
2017-02-15 15:00:00,20.94,20.95,20.93,20.94,59948.0,20.0781,20.0877,20.0685,20.0781,59948.0
2017-02-15 15:05:00,20.94,20.95,20.93,20.95,62524.0,20.0781,20.0877,20.0685,20.0877,62524.0
2017-02-15 15:10:00,20.95,20.98,20.95,20.98,136176.0,20.0877,20.1164,20.0877,20.1164,136176.0
2017-02-15 15:15:00,20.98,21.0,20.98,20.99,178640.0,20.1164,20.1356,20.1164,20.126,178640.0
2017-02-15 15:20:00,20.99,21.0,20.99,21.0,60992.0,20.126,20.1356,20.126,20.1356,60992.0
2017-02-15 15:25:00,20.99,20.99,20.97,20.97,79376.0,20.126,20.126,20.1069,20.1069,79376.0
2017-02-15 15:30:00,20.98,20.98,20.97,20.97,78288.0,20.1164,20.1164,20.1069,20.1069,78288.0
2017-02-15 15:35:00,20.97,20.97,20.96,20.97,50748.0,20.1069,20.1069,20.0973,20.1069,50748.0
2017-02-15 15:40:00,20.97,20.98,20.96,20.97,96652.0,20.1069,20.1164,20.0973,20.1069,96652.0
2017-02-15 15:45:00,20.97,20.97,20.96,20.96,122900.0,20.1069,20.1069,20.0973,20.0973,122900.0
2017-02-15 15:50:00,20.96,20.96,20.94,20.94,171724.0,20.0973,20.0973,20.0781,20.0781,171724.0
2017-02-15 15:55:00,20.95,20.96,20.94,20.95,281036.0,20.0877,20.0973,20.0781,20.0877,281036.0
2017-02-16 09:30:00,20.97,21.0,20.95,20.99,365280.0,20.1069,20.1356,20.0877,20.126,365280.0
2017-02-16 09:35:00,20.99,20.99,20.97,20.98,163080.0,20.126,20.126,20.1069,20.1164,163080.0
2017-02-16 09:40:00,20.99,21.0,20.97,20.98,300116.0,20.126,20.1356,20.1069,20.1164,300116.0
2017-02-16 09:45:00,20.98,20.98,20.93,20.94,176696.0,20.1164,20.1164,20.0685,20.0781,176696.0
2017-02-16 09:50:00,20.93,20.93,20.89,20.9,218128.0,20.0685,20.0685,20.0301,20.0397,218128.0
2017-02-16 09:55:00,20.9,20.93,20.9,20.92,79896.0,20.0397,20.0685,20.0397,20.0589,79896.0
2017-02-16 10:00:00,20.91,20.92,20.89,20.89,900368.0,20.0493,20.0589,20.0301,20.0301,900368.0
2017-02-16 10:05:00,20.89,20.92,20.89,20.92,270840.0,20.0301,20.0589,20.0301,20.0589,270840.0
2017-02-16 10:10:00,20.92,20.93,20.9,20.9,214732.0,20.0589,20.0685,20.0397,20.0397,214732.0
2017-02-16 10:15:00,20.9,20.91,20.88,20.88,526132.0,20.0397,20.0493,20.0206,20.0206,526132.0
2017-02-16 10:20:00,20.88,20.93,20.88,20.92,388380.0,20.0206,20.0685,20.0206,20.0589,388380.0
2017-02-16 10:25:00,20.93,20.93,20.9,20.91,160876.0,20.0685,20.0685,20.0397,20.0493,160876.0
2017-02-16 10:30:00,20.91,20.96,20.9,20.96,194652.0,20.0493,20.0973,20.0397,20.0973,194652.0
2017-02-16 10:35:00,20.96,20.96,20.94,20.95,130124.0,20.0973,20.0973,20.0781,20.0877,130124.0
2017-02-16 10:40:00,20.95,20.97,20.94,20.95,295776.0,20.0877,20.1069,20.0781,20.0877,295776.0
2017-02-16 10:45:00,20.94,20.94,20.86,20.86,316256.0,20.0781,20.0781,20.0014,20.0014,316256.0
2017-02-16 10:50:00,20.87,20.88,20.8,20.8,553792.0,20.011,20.0206,19.9439,19.9439,553792.0
2017-02-16 10:55:00,20.8,20.85,20.79,20.85,337168.0,19.9439,19.9918,19.9343,19.9918,337168.0
2017-02-16 11:00:00,20.85,20.85,20.81,20.83,185040.0,19.9918,19.9918,19.9534,19.9726,185040.0
2017-02-16 11:05:00,20.84,20.84,20.78,20.81,151376.0,19.9822,19.9822,19.9247,19.9534,151376.0
2017-02-16 11:10:00,20.8,20.8,20.77,20.8,254664.0,19.9439,19.9439,19.9151,19.9439,254664.0
2017-02-16 11:15:00,20.8,20.84,20.8,20.83,109264.0,19.9439,19.9822,19.9439,19.9726,109264.0
2017-02-16 11:20:00,20.83,20.85,20.83,20.85,142980.0,19.9726,19.9918,19.9726,19.9918,142980.0
2017-02-16 11:25:00,20.85,20.86,20.84,20.86,53376.0,19.9918,20.0014,19.9822,20.0014,53376.0
2017-02-16 11:30:00,20.86,20.87,20.85,20.87,117740.0,20.0014,20.011,19.9918,20.011,117740.0
2017-02-16 11:35:00,20.86,20.86,20.84,20.84,57360.0,20.0014,20.0014,19.9822,19.9822,57360.0
2017-02-16 11:40:00,20.85,20.87,20.84,20.86,75532.0,19.9918,20.011,19.9822,20.0014,75532.0
2017-02-16 11:45:00,20.86,20.86,20.85,20.86,51492.0,20.0014,20.0014,19.9918,20.0014,51492.0
2017-02-16 11:50:00,20.86,20.89,20.86,20.88,129992.0,20.0014,20.0301,20.0014,20.0206,129992.0
2017-02-16 11:55:00,20.88,20.89,20.87,20.89,66832.0,20.0206,20.0301,20.011,20.0301,66832.0
2017-02-16 12:00:00,20.89,20.9,20.86,20.87,117744.0,20.0301,20.0397,20.0014,20.011,117744.0
2017-02-16 12:05:00,20.87,20.87,20.84,20.84,11376.0,20.011,20.011,19.9822,19.9822,11376.0
2017-02-16 12:10:00,20.84,20.85,20.84,20.85,10400.0,19.9822,19.9918,19.9822,19.9918,10400.0
2017-02-16 12:15:00,20.85,20.87,20.85,20.86,18680.0,19.9918,20.011,19.9918,20.0014,18680.0
2017-02-16 12:20:00,20.87,20.89,20.86,20.87,78080.0,20.011,20.0301,20.0014,20.011,78080.0
2017-02-16 12:25:00,20.87,20.88,20.87,20.88,16000.0,20.011,20.0206,20.011,20.0206,16000.0
2017-02-16 12:30:00,20.88,20.88,20.86,20.88,62000.0,20.0206,20.0206,20.0014,20.0206,62000.0
2017-02-16 12:35:00,20.88,20.91,20.88,20.9,88028.0,20.0206,20.0493,20.0206,20.0397,88028.0
2017-02-16 12:40:00,20.89,20.91,20.89,20.9,27016.0,20.0301,20.0493,20.0301,20.0397,27016.0
2017-02-16 12:45:00,20.9,20.9,20.88,20.89,38504.0,20.0397,20.0397,20.0206,20.0301,38504.0
2017-02-16 12:50:00,20.89,20.92,20.89,20.91,90992.0,20.0301,20.0589,20.0301,20.0493,90992.0
2017-02-16 12:55:00,20.91,20.91,20.88,20.88,24800.0,20.0493,20.0493,20.0206,20.0206,24800.0
2017-02-16 13:00:00,20.88,20.88,20.84,20.84,127096.0,20.0206,20.0206,19.9822,19.9822,127096.0
2017-02-16 13:05:00,20.84,20.87,20.84,20.86,65664.0,19.9822,20.011,19.9822,20.0014,65664.0
2017-02-16 13:10:00,20.87,20.87,20.85,20.85,31632.0,20.011,20.011,19.9918,19.9918,31632.0
2017-02-16 13:15:00,20.86,20.87,20.85,20.87,54540.0,20.0014,20.011,19.9918,20.011,54540.0
2017-02-16 13:20:00,20.87,20.87,20.85,20.85,64244.0,20.011,20.011,19.9918,19.9918,64244.0
2017-02-16 13:25:00,20.85,20.86,20.83,20.86,113348.0,19.9918,20.0014,19.9726,20.0014,113348.0
2017-02-16 13:30:00,20.86,20.86,20.83,20.84,110676.0,20.0014,20.0014,19.9726,19.9822,110676.0
2017-02-16 13:35:00,20.84,20.86,20.84,20.86,66096.0,19.9822,20.0014,19.9822,20.0014,66096.0
2017-02-16 13:40:00,20.86,20.86,20.84,20.84,51600.0,20.0014,20.0014,19.9822,19.9822,51600.0
2017-02-16 13:45:00,20.85,20.85,20.83,20.84,55176.0,19.9918,19.9918,19.9726,19.9822,55176.0
2017-02-16 13:50:00,20.85,20.85,20.84,20.84,23584.0,19.9918,19.9918,19.9822,19.9822,23584.0
2017-02-16 13:55:00,20.85,20.86,20.85,20.86,167208.0,19.9918,20.0014,19.9918,20.0014,167208.0
2017-02-16 14:00:00,20.86,20.9,20.86,20.86,685068.0,20.0014,20.0397,20.0014,20.0014,685068.0
2017-02-16 14:05:00,20.86,20.87,20.86,20.86,89212.0,20.0014,20.011,20.0014,20.0014,89212.0
2017-02-16 14:10:00,20.86,20.87,20.86,20.87,83600.0,20.0014,20.011,20.0014,20.011,83600.0
2017-02-16 14:15:00,20.87,20.87,20.83,20.83,223760.0,20.011,20.011,19.9726,19.9726,223760.0
2017-02-16 14:20:00,20.83,20.84,20.81,20.82,160972.0,19.9726,19.9822,19.9534,19.963,160972.0
2017-02-16 14:25:00,20.82,20.84,20.82,20.84,73256.0,19.963,19.9822,19.963,19.9822,73256.0
2017-02-16 14:30:00,20.84,20.84,20.83,20.84,67600.0,19.9822,19.9822,19.9726,19.9822,67600.0
2017-02-16 14:35:00,20.84,20.84,20.82,20.82,21600.0,19.9822,19.9822,19.963,19.963,21600.0
2017-02-16 14:40:00,20.82,20.86,20.82,20.85,283220.0,19.963,20.0014,19.963,19.9918,283220.0
2017-02-16 14:45:00,20.85,20.85,20.84,20.84,32396.0,19.9918,19.9918,19.9822,19.9822,32396.0
2017-02-16 14:50:00,20.84,20.85,20.83,20.85,143628.0,19.9822,19.9918,19.9726,19.9918,143628.0
2017-02-16 14:55:00,20.85,20.86,20.85,20.86,188460.0,19.9918,20.0014,19.9918,20.0014,188460.0
2017-02-16 15:00:00,20.86,20.88,20.86,20.88,67664.0,20.0014,20.0206,20.0014,20.0206,67664.0
2017-02-16 15:05:00,20.88,20.88,20.86,20.86,35200.0,20.0206,20.0206,20.0014,20.0014,35200.0
2017-02-16 15:10:00,20.86,20.88,20.86,20.88,25420.0,20.0014,20.0206,20.0014,20.0206,25420.0
2017-02-16 15:15:00,20.87,20.88,20.86,20.87,62612.0,20.011,20.0206,20.0014,20.011,62612.0
2017-02-16 15:20:00,20.87,20.89,20.87,20.89,76124.0,20.011,20.0301,20.011,20.0301,76124.0
2017-02-16 15:25:00,20.89,20.89,20.88,20.88,27212.0,20.0301,20.0301,20.0206,20.0206,27212.0
2017-02-16 15:30:00,20.89,20.91,20.88,20.91,85236.0,20.0301,20.0493,20.0206,20.0493,85236.0
2017-02-16 15:35:00,20.91,20.92,20.91,20.91,122840.0,20.0493,20.0589,20.0493,20.0493,122840.0
2017-02-16 15:40:00,20.91,20.91,20.9,20.91,30000.0,20.0493,20.0493,20.0397,20.0493,30000.0
2017-02-16 15:45:00,20.91,20.91,20.89,20.89,346184.0,20.0493,20.0493,20.0301,20.0301,346184.0
2017-02-16 15:50:00,20.89,20.91,20.89,20.91,134904.0,20.0301,20.0493,20.0301,20.0493,134904.0
2017-02-16 15:55:00,20.91,20.93,20.91,20.93,261540.0,20.0493,20.0685,20.0493,20.0685,261540.0
2017-02-17 09:30:00,20.79,20.83,20.78,20.8,700472.0,19.9343,19.9726,19.9247,19.9439,700472.0
2017-02-17 09:35:00,20.81,20.85,20.81,20.82,480704.0,19.9534,19.9918,19.9534,19.963,480704.0
2017-02-17 09:40:00,20.82,20.84,20.8,20.83,275664.0,19.963,19.9822,19.9439,19.9726,275664.0
2017-02-17 09:45:00,20.83,20.87,20.83,20.87,196124.0,19.9726,20.011,19.9726,20.011,196124.0
2017-02-17 09:50:00,20.87,20.88,20.84,20.84,118996.0,20.011,20.0206,19.9822,19.9822,118996.0
2017-02-17 09:55:00,20.84,20.85,20.83,20.85,241744.0,19.9822,19.9918,19.9726,19.9918,241744.0
2017-02-17 10:00:00,20.84,20.87,20.83,20.87,149916.0,19.9822,20.011,19.9726,20.011,149916.0
2017-02-17 10:05:00,20.86,20.88,20.84,20.85,177096.0,20.0014,20.0206,19.9822,19.9918,177096.0
2017-02-17 10:10:00,20.84,20.88,20.84,20.86,149368.0,19.9822,20.0206,19.9822,20.0014,149368.0
2017-02-17 10:15:00,20.86,20.88,20.85,20.87,239600.0,20.0014,20.0206,19.9918,20.011,239600.0
2017-02-17 10:20:00,20.86,20.88,20.86,20.87,89988.0,20.0014,20.0206,20.0014,20.011,89988.0
2017-02-17 10:25:00,20.87,20.87,20.85,20.86,157432.0,20.011,20.011,19.9918,20.0014,157432.0
2017-02-17 10:30:00,20.87,20.87,20.84,20.85,249820.0,20.011,20.011,19.9822,19.9918,249820.0
2017-02-17 10:35:00,20.85,20.86,20.83,20.84,134908.0,19.9918,20.0014,19.9726,19.9822,134908.0
2017-02-17 10:40:00,20.84,20.86,20.84,20.84,137400.0,19.9822,20.0014,19.9822,19.9822,137400.0
2017-02-17 10:45:00,20.84,20.86,20.84,20.85,255776.0,19.9822,20.0014,19.9822,19.9918,255776.0
2017-02-17 10:50:00,20.84,20.85,20.83,20.84,487652.0,19.9822,19.9918,19.9726,19.9822,487652.0
2017-02-17 10:55:00,20.84,20.85,20.83,20.83,349460.0,19.9822,19.9918,19.9726,19.9726,349460.0
2017-02-17 11:00:00,20.83,20.84,20.83,20.84,71164.0,19.9726,19.9822,19.9726,19.9822,71164.0
2017-02-17 11:05:00,20.84,20.84,20.82,20.83,529664.0,19.9822,19.9822,19.963,19.9726,529664.0
2017-02-17 11:10:00,20.83,20.85,20.83,20.85,105656.0,19.9726,19.9918,19.9726,19.9918,105656.0
2017-02-17 11:15:00,20.85,20.86,20.81,20.81,314152.0,19.9918,20.0014,19.9534,19.9534,314152.0
2017-02-17 11:20:00,20.81,20.81,20.79,20.81,182028.0,19.9534,19.9534,19.9343,19.9534,182028.0
2017-02-17 11:25:00,20.81,20.82,20.79,20.81,544420.0,19.9534,19.963,19.9343,19.9534,544420.0
2017-02-17 11:30:00,20.81,20.83,20.81,20.83,92216.0,19.9534,19.9726,19.9534,19.9726,92216.0
2017-02-17 11:35:00,20.83,20.83,20.82,20.82,119428.0,19.9726,19.9726,19.963,19.963,119428.0
2017-02-17 11:40:00,20.82,20.84,20.82,20.83,40400.0,19.963,19.9822,19.963,19.9726,40400.0
2017-02-17 11:45:00,20.83,20.84,20.83,20.83,26000.0,19.9726,19.9822,19.9726,19.9726,26000.0
2017-02-17 11:50:00,20.83,20.85,20.83,20.85,68820.0,19.9726,19.9918,19.9726,19.9918,68820.0
2017-02-17 11:55:00,20.84,20.85,20.84,20.84,47920.0,19.9822,19.9918,19.9822,19.9822,47920.0
2017-02-17 12:00:00,20.84,20.85,20.83,20.85,21600.0,19.9822,19.9918,19.9726,19.9918,21600.0
2017-02-17 12:05:00,20.85,20.85,20.84,20.85,23360.0,19.9918,19.9918,19.9822,19.9918,23360.0
2017-02-17 12:10:00,20.84,20.86,20.84,20.85,18384.0,19.9822,20.0014,19.9822,19.9918,18384.0
2017-02-17 12:15:00,20.85,20.85,20.85,20.85,21744.0,19.9918,19.9918,19.9918,19.9918,21744.0
2017-02-17 12:20:00,20.86,20.86,20.85,20.86,36900.0,20.0014,20.0014,19.9918,20.0014,36900.0
2017-02-17 12:25:00,20.86,20.88,20.86,20.86,46200.0,20.0014,20.0206,20.0014,20.0014,46200.0
2017-02-17 12:30:00,20.86,20.86,20.85,20.86,142784.0,20.0014,20.0014,19.9918,20.0014,142784.0
2017-02-17 12:35:00,20.86,20.86,20.85,20.86,43400.0,20.0014,20.0014,19.9918,20.0014,43400.0
2017-02-17 12:40:00,20.86,20.86,20.85,20.86,13200.0,20.0014,20.0014,19.9918,20.0014,13200.0
2017-02-17 12:45:00,20.86,20.86,20.85,20.85,34800.0,20.0014,20.0014,19.9918,19.9918,34800.0
2017-02-17 12:50:00,20.85,20.85,20.84,20.85,26800.0,19.9918,19.9918,19.9822,19.9918,26800.0
2017-02-17 12:55:00,20.85,20.86,20.85,20.86,38600.0,19.9918,20.0014,19.9918,20.0014,38600.0
2017-02-17 13:00:00,20.86,20.87,20.85,20.85,24016.0,20.0014,20.011,19.9918,19.9918,24016.0
2017-02-17 13:05:00,20.86,20.86,20.84,20.84,150512.0,20.0014,20.0014,19.9822,19.9822,150512.0
2017-02-17 13:10:00,20.85,20.85,20.84,20.85,241948.0,19.9918,19.9918,19.9822,19.9918,241948.0
2017-02-17 13:15:00,20.85,20.85,20.84,20.85,473076.0,19.9918,19.9918,19.9822,19.9918,473076.0
2017-02-17 13:20:00,20.85,20.85,20.85,20.85,8904.0,19.9918,19.9918,19.9918,19.9918,8904.0
2017-02-17 13:25:00,20.85,20.86,20.85,20.86,44096.0,19.9918,20.0014,19.9918,20.0014,44096.0
2017-02-17 13:30:00,20.86,20.86,20.86,20.86,6000.0,20.0014,20.0014,20.0014,20.0014,6000.0
2017-02-17 13:35:00,20.87,20.87,20.86,20.87,39116.0,20.011,20.011,20.0014,20.011,39116.0
2017-02-17 13:40:00,20.86,20.88,20.86,20.87,18124.0,20.0014,20.0206,20.0014,20.011,18124.0
2017-02-17 13:45:00,20.87,20.87,20.86,20.86,8400.0,20.011,20.011,20.0014,20.0014,8400.0
2017-02-17 13:50:00,20.86,20.86,20.86,20.86,23400.0,20.0014,20.0014,20.0014,20.0014,23400.0
2017-02-17 13:55:00,20.86,20.87,20.86,20.86,42124.0,20.0014,20.011,20.0014,20.0014,42124.0
2017-02-17 14:00:00,20.86,20.87,20.86,20.86,32796.0,20.0014,20.011,20.0014,20.0014,32796.0
2017-02-17 14:05:00,20.86,20.87,20.86,20.86,72312.0,20.0014,20.011,20.0014,20.0014,72312.0
2017-02-17 14:10:00,20.87,20.87,20.86,20.87,30396.0,20.011,20.011,20.0014,20.011,30396.0
2017-02-17 14:15:00,20.87,20.89,20.87,20.88,70568.0,20.011,20.0301,20.011,20.0206,70568.0
2017-02-17 14:20:00,20.88,20.89,20.88,20.89,11772.0,20.0206,20.0301,20.0206,20.0301,11772.0
2017-02-17 14:25:00,20.89,20.9,20.89,20.9,139528.0,20.0301,20.0397,20.0301,20.0397,139528.0
2017-02-17 14:30:00,20.89,20.91,20.89,20.9,139064.0,20.0301,20.0493,20.0301,20.0397,139064.0
2017-02-17 14:35:00,20.9,20.9,20.89,20.9,99272.0,20.0397,20.0397,20.0301,20.0397,99272.0
2017-02-17 14:40:00,20.91,20.91,20.9,20.9,49664.0,20.0493,20.0493,20.0397,20.0397,49664.0
2017-02-17 14:45:00,20.91,20.92,20.91,20.92,23148.0,20.0493,20.0589,20.0493,20.0589,23148.0
2017-02-17 14:50:00,20.92,20.92,20.91,20.91,36660.0,20.0589,20.0589,20.0493,20.0493,36660.0
2017-02-17 14:55:00,20.91,20.92,20.9,20.9,130812.0,20.0493,20.0589,20.0397,20.0397,130812.0
2017-02-17 15:00:00,20.9,20.91,20.9,20.91,20396.0,20.0397,20.0493,20.0397,20.0493,20396.0
2017-02-17 15:05:00,20.91,20.92,20.9,20.91,62272.0,20.0493,20.0589,20.0397,20.0493,62272.0
2017-02-17 15:10:00,20.91,20.93,20.91,20.92,51908.0,20.0493,20.0685,20.0493,20.0589,51908.0
2017-02-17 15:15:00,20.92,20.93,20.92,20.93,35336.0,20.0589,20.0685,20.0589,20.0685,35336.0
2017-02-17 15:20:00,20.93,20.93,20.92,20.92,50000.0,20.0685,20.0685,20.0589,20.0589,50000.0
2017-02-17 15:25:00,20.92,20.93,20.91,20.93,62224.0,20.0589,20.0685,20.0493,20.0685,62224.0
2017-02-17 15:30:00,20.93,20.94,20.93,20.93,123980.0,20.0685,20.0781,20.0685,20.0685,123980.0
2017-02-17 15:35:00,20.93,20.94,20.92,20.93,125836.0,20.0685,20.0781,20.0589,20.0685,125836.0
2017-02-17 15:40:00,20.93,20.93,20.92,20.93,128104.0,20.0685,20.0685,20.0589,20.0685,128104.0
2017-02-17 15:45:00,20.93,20.95,20.92,20.93,395052.0,20.0685,20.0877,20.0589,20.0685,395052.0
2017-02-17 15:50:00,20.93,20.95,20.93,20.94,210992.0,20.0685,20.0877,20.0685,20.0781,210992.0
2017-02-17 15:55:00,20.94,20.98,20.94,20.98,380588.0,20.0781,20.1164,20.0781,20.1164,380588.0
2017-02-21 09:30:00,21.06,21.11,21.06,21.1,524148.0,20.1932,20.2411,20.1932,20.2315,524148.0
2017-02-21 09:35:00,21.11,21.13,21.1,21.13,274152.0,20.2411,20.2603,20.2315,20.2603,274152.0
2017-02-21 09:40:00,21.13,21.15,21.12,21.14,405008.0,20.2603,20.2794,20.2507,20.2699,405008.0
2017-02-21 09:45:00,21.14,21.16,21.14,21.15,227256.0,20.2699,20.289,20.2699,20.2794,227256.0
2017-02-21 09:50:00,21.15,21.18,21.15,21.17,190044.0,20.2794,20.3082,20.2794,20.2986,190044.0
2017-02-21 09:55:00,21.17,21.18,21.16,21.16,96596.0,20.2986,20.3082,20.289,20.289,96596.0
2017-02-21 10:00:00,21.17,21.18,21.16,21.18,143284.0,20.2986,20.3082,20.289,20.3082,143284.0
2017-02-21 10:05:00,21.18,21.21,21.17,21.21,215760.0,20.3082,20.337,20.2986,20.337,215760.0
2017-02-21 10:10:00,21.21,21.23,21.21,21.23,240756.0,20.337,20.3562,20.337,20.3562,240756.0
2017-02-21 10:15:00,21.23,21.24,21.22,21.24,53540.0,20.3562,20.3657,20.3466,20.3657,53540.0
2017-02-21 10:20:00,21.23,21.25,21.23,21.23,44976.0,20.3562,20.3753,20.3562,20.3562,44976.0
2017-02-21 10:25:00,21.23,21.24,21.22,21.23,77960.0,20.3562,20.3657,20.3466,20.3562,77960.0
2017-02-21 10:30:00,21.23,21.23,21.21,21.21,58580.0,20.3562,20.3562,20.337,20.337,58580.0
2017-02-21 10:35:00,21.21,21.23,21.21,21.22,80700.0,20.337,20.3562,20.337,20.3466,80700.0
2017-02-21 10:40:00,21.22,21.26,21.22,21.25,150916.0,20.3466,20.3849,20.3466,20.3753,150916.0
2017-02-21 10:45:00,21.25,21.26,21.24,21.25,85420.0,20.3753,20.3849,20.3657,20.3753,85420.0
2017-02-21 10:50:00,21.25,21.25,21.23,21.24,118600.0,20.3753,20.3753,20.3562,20.3657,118600.0
2017-02-21 10:55:00,21.24,21.24,21.22,21.22,178152.0,20.3657,20.3657,20.3466,20.3466,178152.0
2017-02-21 11:00:00,21.22,21.23,21.21,21.21,159052.0,20.3466,20.3562,20.337,20.337,159052.0
2017-02-21 11:05:00,21.21,21.22,21.2,21.2,84580.0,20.337,20.3466,20.3274,20.3274,84580.0
2017-02-21 11:10:00,21.2,21.22,21.2,21.21,48452.0,20.3274,20.3466,20.3274,20.337,48452.0
2017-02-21 11:15:00,21.22,21.23,21.21,21.23,32520.0,20.3466,20.3562,20.337,20.3562,32520.0
2017-02-21 11:20:00,21.22,21.23,21.15,21.15,246240.0,20.3466,20.3562,20.2794,20.2794,246240.0
2017-02-21 11:25:00,21.16,21.17,21.14,21.15,87940.0,20.289,20.2986,20.2699,20.2794,87940.0
2017-02-21 11:30:00,21.15,21.16,21.14,21.15,133220.0,20.2794,20.289,20.2699,20.2794,133220.0
2017-02-21 11:35:00,21.16,21.16,21.11,21.13,124292.0,20.289,20.289,20.2411,20.2603,124292.0
2017-02-21 11:40:00,21.13,21.15,21.13,21.15,112248.0,20.2603,20.2794,20.2603,20.2794,112248.0
2017-02-21 11:45:00,21.15,21.16,21.13,21.14,102712.0,20.2794,20.289,20.2603,20.2699,102712.0
2017-02-21 11:50:00,21.14,21.16,21.13,21.15,80884.0,20.2699,20.289,20.2603,20.2794,80884.0
2017-02-21 11:55:00,21.16,21.18,21.15,21.17,106116.0,20.289,20.3082,20.2794,20.2986,106116.0
2017-02-21 12:00:00,21.17,21.2,21.17,21.19,124104.0,20.2986,20.3274,20.2986,20.3178,124104.0
2017-02-21 12:05:00,21.19,21.2,21.18,21.18,48828.0,20.3178,20.3274,20.3082,20.3082,48828.0
2017-02-21 12:10:00,21.18,21.18,21.17,21.18,52400.0,20.3082,20.3082,20.2986,20.3082,52400.0
2017-02-21 12:15:00,21.17,21.18,21.17,21.17,17412.0,20.2986,20.3082,20.2986,20.2986,17412.0
2017-02-21 12:20:00,21.17,21.17,21.16,21.16,11200.0,20.2986,20.2986,20.289,20.289,11200.0
2017-02-21 12:25:00,21.16,21.2,21.16,21.2,22116.0,20.289,20.3274,20.289,20.3274,22116.0
2017-02-21 12:30:00,21.19,21.2,21.18,21.18,66328.0,20.3178,20.3274,20.3082,20.3082,66328.0
2017-02-21 12:35:00,21.19,21.2,21.18,21.19,23440.0,20.3178,20.3274,20.3082,20.3178,23440.0
2017-02-21 12:40:00,21.18,21.19,21.16,21.18,53460.0,20.3082,20.3178,20.289,20.3082,53460.0
2017-02-21 12:45:00,21.18,21.18,21.18,21.18,16924.0,20.3082,20.3082,20.3082,20.3082,16924.0
2017-02-21 12:50:00,21.18,21.18,21.18,21.18,9600.0,20.3082,20.3082,20.3082,20.3082,9600.0
2017-02-21 12:55:00,21.17,21.18,21.17,21.17,26196.0,20.2986,20.3082,20.2986,20.2986,26196.0
2017-02-21 13:00:00,21.17,21.17,21.16,21.17,98708.0,20.2986,20.2986,20.289,20.2986,98708.0
2017-02-21 13:05:00,21.17,21.17,21.16,21.16,84028.0,20.2986,20.2986,20.289,20.289,84028.0
2017-02-21 13:10:00,21.15,21.16,21.15,21.16,25600.0,20.2794,20.289,20.2794,20.289,25600.0
2017-02-21 13:15:00,21.17,21.18,21.16,21.18,34024.0,20.2986,20.3082,20.289,20.3082,34024.0
2017-02-21 13:20:00,21.18,21.18,21.17,21.17,15124.0,20.3082,20.3082,20.2986,20.2986,15124.0
2017-02-21 13:25:00,21.18,21.19,21.17,21.18,31220.0,20.3082,20.3178,20.2986,20.3082,31220.0
2017-02-21 13:30:00,21.18,21.18,21.16,21.16,23260.0,20.3082,20.3082,20.289,20.289,23260.0
2017-02-21 13:35:00,21.16,21.16,21.14,21.15,30876.0,20.289,20.289,20.2699,20.2794,30876.0
2017-02-21 13:40:00,21.14,21.16,21.14,21.15,21100.0,20.2699,20.289,20.2699,20.2794,21100.0
2017-02-21 13:45:00,21.15,21.16,21.15,21.16,29124.0,20.2794,20.289,20.2794,20.289,29124.0
2017-02-21 13:50:00,21.16,21.16,21.15,21.16,32536.0,20.289,20.289,20.2794,20.289,32536.0
2017-02-21 13:55:00,21.16,21.16,21.14,21.16,38700.0,20.289,20.289,20.2699,20.289,38700.0
2017-02-21 14:00:00,21.16,21.17,21.15,21.17,31872.0,20.289,20.2986,20.2794,20.2986,31872.0
2017-02-21 14:05:00,21.18,21.18,21.16,21.17,25760.0,20.3082,20.3082,20.289,20.2986,25760.0
2017-02-21 14:10:00,21.18,21.18,21.18,21.18,16200.0,20.3082,20.3082,20.3082,20.3082,16200.0
2017-02-21 14:15:00,21.18,21.19,21.18,21.19,15932.0,20.3082,20.3178,20.3082,20.3178,15932.0
2017-02-21 14:20:00,21.19,21.21,21.19,21.2,58444.0,20.3178,20.337,20.3178,20.3274,58444.0
2017-02-21 14:25:00,21.2,21.2,21.19,21.2,42080.0,20.3274,20.3274,20.3178,20.3274,42080.0
2017-02-21 14:30:00,21.2,21.21,21.19,21.2,15368.0,20.3274,20.337,20.3178,20.3274,15368.0
2017-02-21 14:35:00,21.2,21.21,21.2,21.21,11200.0,20.3274,20.337,20.3274,20.337,11200.0
2017-02-21 14:40:00,21.2,21.21,21.2,21.21,31980.0,20.3274,20.337,20.3274,20.337,31980.0
2017-02-21 14:45:00,21.21,21.23,21.21,21.23,112420.0,20.337,20.3562,20.337,20.3562,112420.0
2017-02-21 14:50:00,21.22,21.23,21.22,21.23,153844.0,20.3466,20.3562,20.3466,20.3562,153844.0
2017-02-21 14:55:00,21.23,21.23,21.22,21.22,67900.0,20.3562,20.3562,20.3466,20.3466,67900.0
2017-02-21 15:00:00,21.22,21.22,21.21,21.22,21780.0,20.3466,20.3466,20.337,20.3466,21780.0
2017-02-21 15:05:00,21.22,21.22,21.22,21.22,4000.0,20.3466,20.3466,20.3466,20.3466,4000.0
2017-02-21 15:10:00,21.22,21.23,21.21,21.23,50864.0,20.3466,20.3562,20.337,20.3562,50864.0
2017-02-21 15:15:00,21.23,21.23,21.22,21.23,63160.0,20.3562,20.3562,20.3466,20.3562,63160.0
2017-02-21 15:20:00,21.23,21.25,21.22,21.25,70664.0,20.3562,20.3753,20.3466,20.3753,70664.0
2017-02-21 15:25:00,21.25,21.25,21.25,21.25,70592.0,20.3753,20.3753,20.3753,20.3753,70592.0
2017-02-21 15:30:00,21.25,21.25,21.24,21.25,61332.0,20.3753,20.3753,20.3657,20.3753,61332.0
2017-02-21 15:35:00,21.25,21.26,21.25,21.25,120256.0,20.3753,20.3849,20.3753,20.3753,120256.0
2017-02-21 15:40:00,21.25,21.27,21.25,21.26,120180.0,20.3753,20.3945,20.3753,20.3849,120180.0
2017-02-21 15:45:00,21.26,21.26,21.25,21.26,69360.0,20.3849,20.3849,20.3753,20.3849,69360.0
2017-02-21 15:50:00,21.26,21.27,21.25,21.26,129992.0,20.3849,20.3945,20.3753,20.3849,129992.0
2017-02-21 15:55:00,21.26,21.27,21.22,21.23,489216.0,20.3849,20.3945,20.3466,20.3562,489216.0
2017-02-22 09:30:00,21.15,21.16,21.14,21.15,151380.0,20.2794,20.289,20.2699,20.2794,151380.0
2017-02-22 09:35:00,21.16,21.18,21.11,21.13,348556.0,20.289,20.3082,20.2411,20.2603,348556.0
2017-02-22 09:40:00,21.13,21.14,21.12,21.13,72800.0,20.2603,20.2699,20.2507,20.2603,72800.0
2017-02-22 09:45:00,21.13,21.17,21.13,21.16,77100.0,20.2603,20.2986,20.2603,20.289,77100.0
2017-02-22 09:50:00,21.16,21.17,21.14,21.14,136832.0,20.289,20.2986,20.2699,20.2699,136832.0
2017-02-22 09:55:00,21.15,21.15,21.14,21.15,101056.0,20.2794,20.2794,20.2699,20.2794,101056.0
2017-02-22 10:00:00,21.15,21.18,21.15,21.17,167888.0,20.2794,20.3082,20.2794,20.2986,167888.0
2017-02-22 10:05:00,21.17,21.17,21.15,21.16,66044.0,20.2986,20.2986,20.2794,20.289,66044.0
2017-02-22 10:10:00,21.16,21.19,21.16,21.19,47296.0,20.289,20.3178,20.289,20.3178,47296.0
2017-02-22 10:15:00,21.19,21.21,21.19,21.2,127884.0,20.3178,20.337,20.3178,20.3274,127884.0
2017-02-22 10:20:00,21.2,21.21,21.19,21.2,81596.0,20.3274,20.337,20.3178,20.3274,81596.0
2017-02-22 10:25:00,21.19,21.2,21.18,21.2,43324.0,20.3178,20.3274,20.3082,20.3274,43324.0
2017-02-22 10:30:00,21.2,21.22,21.2,21.21,103756.0,20.3274,20.3466,20.3274,20.337,103756.0
2017-02-22 10:35:00,21.2,21.24,21.2,21.24,269848.0,20.3274,20.3657,20.3274,20.3657,269848.0
2017-02-22 10:40:00,21.24,21.24,21.22,21.23,69072.0,20.3657,20.3657,20.3466,20.3562,69072.0
2017-02-22 10:45:00,21.23,21.23,21.2,21.21,94988.0,20.3562,20.3562,20.3274,20.337,94988.0
2017-02-22 10:50:00,21.21,21.21,21.2,21.2,20408.0,20.337,20.337,20.3274,20.3274,20408.0
2017-02-22 10:55:00,21.2,21.21,21.2,21.2,26416.0,20.3274,20.337,20.3274,20.3274,26416.0
2017-02-22 11:00:00,21.2,21.2,21.17,21.18,130376.0,20.3274,20.3274,20.2986,20.3082,130376.0
2017-02-22 11:05:00,21.18,21.18,21.17,21.17,94092.0,20.3082,20.3082,20.2986,20.2986,94092.0
2017-02-22 11:10:00,21.17,21.17,21.16,21.17,50400.0,20.2986,20.2986,20.289,20.2986,50400.0
2017-02-22 11:15:00,21.17,21.18,21.17,21.18,36312.0,20.2986,20.3082,20.2986,20.3082,36312.0
2017-02-22 11:20:00,21.19,21.2,21.18,21.18,98536.0,20.3178,20.3274,20.3082,20.3082,98536.0
2017-02-22 11:25:00,21.18,21.2,21.17,21.19,89948.0,20.3082,20.3274,20.2986,20.3178,89948.0
2017-02-22 11:30:00,21.19,21.2,21.19,21.19,22512.0,20.3178,20.3274,20.3178,20.3178,22512.0
2017-02-22 11:35:00,21.19,21.19,21.17,21.17,45620.0,20.3178,20.3178,20.2986,20.2986,45620.0
2017-02-22 11:40:00,21.18,21.18,21.17,21.18,39636.0,20.3082,20.3082,20.2986,20.3082,39636.0
2017-02-22 11:45:00,21.18,21.18,21.18,21.18,19468.0,20.3082,20.3082,20.3082,20.3082,19468.0
2017-02-22 11:50:00,21.18,21.18,21.17,21.18,37248.0,20.3082,20.3082,20.2986,20.3082,37248.0
2017-02-22 11:55:00,21.18,21.19,21.17,21.17,31880.0,20.3082,20.3178,20.2986,20.2986,31880.0
2017-02-22 12:00:00,21.17,21.17,21.16,21.17,49576.0,20.2986,20.2986,20.289,20.2986,49576.0
2017-02-22 12:05:00,21.17,21.18,21.17,21.18,38796.0,20.2986,20.3082,20.2986,20.3082,38796.0
2017-02-22 12:10:00,21.18,21.2,21.18,21.2,6400.0,20.3082,20.3274,20.3082,20.3274,6400.0
2017-02-22 12:15:00,21.2,21.2,21.19,21.2,93076.0,20.3274,20.3274,20.3178,20.3274,93076.0
2017-02-22 12:20:00,21.2,21.2,21.2,21.2,22108.0,20.3274,20.3274,20.3274,20.3274,22108.0
2017-02-22 12:25:00,21.2,21.2,21.19,21.19,27524.0,20.3274,20.3274,20.3178,20.3178,27524.0
2017-02-22 12:30:00,21.19,21.2,21.18,21.19,40400.0,20.3178,20.3274,20.3082,20.3178,40400.0
2017-02-22 12:35:00,21.19,21.2,21.19,21.2,15600.0,20.3178,20.3274,20.3178,20.3274,15600.0
2017-02-22 12:40:00,21.2,21.21,21.2,21.2,46752.0,20.3274,20.337,20.3274,20.3274,46752.0
2017-02-22 12:45:00,21.2,21.21,21.2,21.21,71320.0,20.3274,20.337,20.3274,20.337,71320.0
2017-02-22 12:50:00,21.21,21.21,21.2,21.2,32192.0,20.337,20.337,20.3274,20.3274,32192.0
2017-02-22 12:55:00,21.2,21.21,21.2,21.21,48908.0,20.3274,20.337,20.3274,20.337,48908.0
2017-02-22 13:00:00,21.21,21.22,21.21,21.21,34864.0,20.337,20.3466,20.337,20.337,34864.0
2017-02-22 13:05:00,21.22,21.22,21.22,21.22,59916.0,20.3466,20.3466,20.3466,20.3466,59916.0
2017-02-22 13:10:00,21.22,21.23,21.22,21.23,49600.0,20.3466,20.3562,20.3466,20.3562,49600.0
2017-02-22 13:15:00,21.22,21.22,21.21,21.21,18800.0,20.3466,20.3466,20.337,20.337,18800.0
2017-02-22 13:20:00,21.22,21.23,21.22,21.22,61600.0,20.3466,20.3562,20.3466,20.3466,61600.0
2017-02-22 13:25:00,21.22,21.23,21.22,21.23,24888.0,20.3466,20.3562,20.3466,20.3562,24888.0
2017-02-22 13:30:00,21.23,21.23,21.22,21.23,39600.0,20.3562,20.3562,20.3466,20.3562,39600.0
2017-02-22 13:35:00,21.22,21.23,21.22,21.23,22068.0,20.3466,20.3562,20.3466,20.3562,22068.0
2017-02-22 13:40:00,21.23,21.23,21.23,21.23,38220.0,20.3562,20.3562,20.3562,20.3562,38220.0
2017-02-22 13:45:00,21.23,21.23,21.22,21.22,32100.0,20.3562,20.3562,20.3466,20.3466,32100.0
2017-02-22 13:50:00,21.22,21.23,21.22,21.23,16400.0,20.3466,20.3562,20.3466,20.3562,16400.0
2017-02-22 13:55:00,21.23,21.23,21.22,21.23,38800.0,20.3562,20.3562,20.3466,20.3562,38800.0
2017-02-22 14:00:00,21.23,21.23,21.21,21.22,171568.0,20.3562,20.3562,20.337,20.3466,171568.0
2017-02-22 14:05:00,21.22,21.22,21.18,21.18,202260.0,20.3466,20.3466,20.3082,20.3082,202260.0
2017-02-22 14:10:00,21.18,21.19,21.15,21.18,175740.0,20.3082,20.3178,20.2794,20.3082,175740.0
2017-02-22 14:15:00,21.18,21.21,21.18,21.2,203316.0,20.3082,20.337,20.3082,20.3274,203316.0
2017-02-22 14:20:00,21.2,21.21,21.2,21.21,88488.0,20.3274,20.337,20.3274,20.337,88488.0
2017-02-22 14:25:00,21.21,21.22,21.2,21.22,88776.0,20.337,20.3466,20.3274,20.3466,88776.0
2017-02-22 14:30:00,21.21,21.21,21.19,21.19,36420.0,20.337,20.337,20.3178,20.3178,36420.0
2017-02-22 14:35:00,21.19,21.2,21.18,21.18,36400.0,20.3178,20.3274,20.3082,20.3082,36400.0
2017-02-22 14:40:00,21.18,21.19,21.17,21.19,26164.0,20.3082,20.3178,20.2986,20.3178,26164.0
2017-02-22 14:45:00,21.18,21.18,21.17,21.17,31632.0,20.3082,20.3082,20.2986,20.2986,31632.0
2017-02-22 14:50:00,21.17,21.2,21.17,21.18,23200.0,20.2986,20.3274,20.2986,20.3082,23200.0
2017-02-22 14:55:00,21.19,21.19,21.18,21.18,58248.0,20.3178,20.3178,20.3082,20.3082,58248.0
2017-02-22 15:00:00,21.18,21.18,21.17,21.18,82992.0,20.3082,20.3082,20.2986,20.3082,82992.0
2017-02-22 15:05:00,21.18,21.18,21.18,21.18,65064.0,20.3082,20.3082,20.3082,20.3082,65064.0
2017-02-22 15:10:00,21.18,21.2,21.18,21.2,84212.0,20.3082,20.3274,20.3082,20.3274,84212.0
2017-02-22 15:15:00,21.2,21.2,21.19,21.19,32892.0,20.3274,20.3274,20.3178,20.3178,32892.0
2017-02-22 15:20:00,21.19,21.22,21.18,21.2,100620.0,20.3178,20.3466,20.3082,20.3274,100620.0
2017-02-22 15:25:00,21.2,21.22,21.2,21.22,86044.0,20.3274,20.3466,20.3274,20.3466,86044.0
2017-02-22 15:30:00,21.21,21.22,21.21,21.22,104112.0,20.337,20.3466,20.337,20.3466,104112.0
2017-02-22 15:35:00,21.22,21.22,21.21,21.21,25924.0,20.3466,20.3466,20.337,20.337,25924.0
2017-02-22 15:40:00,21.21,21.21,21.19,21.2,79972.0,20.337,20.337,20.3178,20.3274,79972.0
2017-02-22 15:45:00,21.2,21.2,21.2,21.2,65160.0,20.3274,20.3274,20.3274,20.3274,65160.0
2017-02-22 15:50:00,21.21,21.22,21.21,21.22,82644.0,20.337,20.3466,20.337,20.3466,82644.0
2017-02-22 15:55:00,21.22,21.22,21.18,21.2,253524.0,20.3466,20.3466,20.3082,20.3274,253524.0
2017-02-23 09:30:00,21.31,21.31,21.28,21.29,321732.0,20.4329,20.4329,20.4041,20.4137,321732.0
2017-02-23 09:35:00,21.3,21.3,21.27,21.28,185820.0,20.4233,20.4233,20.3945,20.4041,185820.0
2017-02-23 09:40:00,21.28,21.28,21.25,21.25,60116.0,20.4041,20.4041,20.3753,20.3753,60116.0
2017-02-23 09:45:00,21.26,21.26,21.24,21.26,86560.0,20.3849,20.3849,20.3657,20.3849,86560.0
2017-02-23 09:50:00,21.26,21.27,21.25,21.26,101736.0,20.3849,20.3945,20.3753,20.3849,101736.0
2017-02-23 09:55:00,21.26,21.27,21.24,21.27,81204.0,20.3849,20.3945,20.3657,20.3945,81204.0
2017-02-23 10:00:00,21.27,21.27,21.26,21.26,102628.0,20.3945,20.3945,20.3849,20.3849,102628.0
2017-02-23 10:05:00,21.26,21.27,21.22,21.22,170564.0,20.3849,20.3945,20.3466,20.3466,170564.0
2017-02-23 10:10:00,21.22,21.22,21.18,21.18,285356.0,20.3466,20.3466,20.3082,20.3082,285356.0
2017-02-23 10:15:00,21.18,21.2,21.17,21.2,82740.0,20.3082,20.3274,20.2986,20.3274,82740.0
2017-02-23 10:20:00,21.19,21.2,21.17,21.18,84436.0,20.3178,20.3274,20.2986,20.3082,84436.0
2017-02-23 10:25:00,21.17,21.18,21.16,21.18,223120.0,20.2986,20.3082,20.289,20.3082,223120.0
2017-02-23 10:30:00,21.18,21.2,21.17,21.2,60708.0,20.3082,20.3274,20.2986,20.3274,60708.0
2017-02-23 10:35:00,21.2,21.2,21.17,21.18,176488.0,20.3274,20.3274,20.2986,20.3082,176488.0
2017-02-23 10:40:00,21.18,21.18,21.16,21.17,187908.0,20.3082,20.3082,20.289,20.2986,187908.0
2017-02-23 10:45:00,21.17,21.18,21.16,21.18,67860.0,20.2986,20.3082,20.289,20.3082,67860.0
2017-02-23 10:50:00,21.18,21.18,21.14,21.14,102852.0,20.3082,20.3082,20.2699,20.2699,102852.0
2017-02-23 10:55:00,21.14,21.14,21.11,21.13,200348.0,20.2699,20.2699,20.2411,20.2603,200348.0
2017-02-23 11:00:00,21.13,21.16,21.11,21.13,206224.0,20.2603,20.289,20.2411,20.2603,206224.0
2017-02-23 11:05:00,21.13,21.14,21.08,21.09,191988.0,20.2603,20.2699,20.2123,20.2219,191988.0
2017-02-23 11:10:00,21.09,21.1,21.07,21.08,329768.0,20.2219,20.2315,20.2027,20.2123,329768.0
2017-02-23 11:15:00,21.08,21.11,21.07,21.11,429692.0,20.2123,20.2411,20.2027,20.2411,429692.0
2017-02-23 11:20:00,21.11,21.11,21.09,21.1,45280.0,20.2411,20.2411,20.2219,20.2315,45280.0
2017-02-23 11:25:00,21.1,21.12,21.08,21.11,331500.0,20.2315,20.2507,20.2123,20.2411,331500.0
2017-02-23 11:30:00,21.11,21.17,21.11,21.16,128528.0,20.2411,20.2986,20.2411,20.289,128528.0
2017-02-23 11:35:00,21.16,21.17,21.15,21.15,120720.0,20.289,20.2986,20.2794,20.2794,120720.0
2017-02-23 11:40:00,21.15,21.17,21.15,21.16,112800.0,20.2794,20.2986,20.2794,20.289,112800.0
2017-02-23 11:45:00,21.16,21.18,21.15,21.18,236292.0,20.289,20.3082,20.2794,20.3082,236292.0
2017-02-23 11:50:00,21.18,21.18,21.17,21.17,185372.0,20.3082,20.3082,20.2986,20.2986,185372.0
2017-02-23 11:55:00,21.17,21.17,21.15,21.16,152360.0,20.2986,20.2986,20.2794,20.289,152360.0
2017-02-23 12:00:00,21.15,21.17,21.15,21.17,131368.0,20.2794,20.2986,20.2794,20.2986,131368.0
2017-02-23 12:05:00,21.17,21.17,21.16,21.17,18420.0,20.2986,20.2986,20.289,20.2986,18420.0
2017-02-23 12:10:00,21.16,21.18,21.16,21.18,17200.0,20.289,20.3082,20.289,20.3082,17200.0
2017-02-23 12:15:00,21.18,21.23,21.17,21.22,440016.0,20.3082,20.3562,20.2986,20.3466,440016.0
2017-02-23 12:20:00,21.22,21.23,21.22,21.22,97720.0,20.3466,20.3562,20.3466,20.3466,97720.0
2017-02-23 12:25:00,21.22,21.23,21.21,21.21,114164.0,20.3466,20.3562,20.337,20.337,114164.0
2017-02-23 12:30:00,21.21,21.23,21.21,21.23,53448.0,20.337,20.3562,20.337,20.3562,53448.0
2017-02-23 12:35:00,21.23,21.25,21.23,21.24,183844.0,20.3562,20.3753,20.3562,20.3657,183844.0
2017-02-23 12:40:00,21.24,21.24,21.22,21.23,126400.0,20.3657,20.3657,20.3466,20.3562,126400.0
2017-02-23 12:45:00,21.23,21.24,21.23,21.23,28300.0,20.3562,20.3657,20.3562,20.3562,28300.0
2017-02-23 12:50:00,21.23,21.23,21.22,21.22,38128.0,20.3562,20.3562,20.3466,20.3466,38128.0
2017-02-23 12:55:00,21.21,21.22,21.21,21.22,14776.0,20.337,20.3466,20.337,20.3466,14776.0
2017-02-23 13:00:00,21.21,21.22,21.21,21.21,32592.0,20.337,20.3466,20.337,20.337,32592.0
2017-02-23 13:05:00,21.21,21.22,21.2,21.22,79520.0,20.337,20.3466,20.3274,20.3466,79520.0
2017-02-23 13:10:00,21.22,21.22,21.21,21.21,12400.0,20.3466,20.3466,20.337,20.337,12400.0
2017-02-23 13:15:00,21.2,21.2,21.19,21.2,79440.0,20.3274,20.3274,20.3178,20.3274,79440.0
2017-02-23 13:20:00,21.2,21.2,21.2,21.2,141692.0,20.3274,20.3274,20.3274,20.3274,141692.0
2017-02-23 13:25:00,21.2,21.2,21.19,21.19,30608.0,20.3274,20.3274,20.3178,20.3178,30608.0
2017-02-23 13:30:00,21.19,21.2,21.18,21.2,41940.0,20.3178,20.3274,20.3082,20.3274,41940.0
2017-02-23 13:35:00,21.19,21.2,21.18,21.2,22116.0,20.3178,20.3274,20.3082,20.3274,22116.0
2017-02-23 13:40:00,21.2,21.22,21.2,21.21,37600.0,20.3274,20.3466,20.3274,20.337,37600.0
2017-02-23 13:45:00,21.21,21.21,21.2,21.21,26564.0,20.337,20.337,20.3274,20.337,26564.0
2017-02-23 13:50:00,21.21,21.22,21.2,21.21,27600.0,20.337,20.3466,20.3274,20.337,27600.0
2017-02-23 13:55:00,21.21,21.23,21.21,21.23,32800.0,20.337,20.3562,20.337,20.3562,32800.0
2017-02-23 14:00:00,21.23,21.23,21.22,21.22,21996.0,20.3562,20.3562,20.3466,20.3466,21996.0
2017-02-23 14:05:00,21.22,21.23,21.22,21.23,1600.0,20.3466,20.3562,20.3466,20.3562,1600.0
2017-02-23 14:10:00,21.22,21.23,21.21,21.23,33616.0,20.3466,20.3562,20.337,20.3562,33616.0
2017-02-23 14:15:00,21.22,21.22,21.22,21.22,59524.0,20.3466,20.3466,20.3466,20.3466,59524.0
2017-02-23 14:20:00,21.22,21.24,21.22,21.23,60448.0,20.3466,20.3657,20.3466,20.3562,60448.0
2017-02-23 14:25:00,21.23,21.24,21.23,21.23,29300.0,20.3562,20.3657,20.3562,20.3562,29300.0
2017-02-23 14:30:00,21.23,21.23,21.23,21.23,22800.0,20.3562,20.3562,20.3562,20.3562,22800.0
2017-02-23 14:35:00,21.23,21.24,21.23,21.24,16800.0,20.3562,20.3657,20.3562,20.3657,16800.0
2017-02-23 14:40:00,21.23,21.24,21.23,21.24,71464.0,20.3562,20.3657,20.3562,20.3657,71464.0
2017-02-23 14:45:00,21.24,21.25,21.24,21.24,29048.0,20.3657,20.3753,20.3657,20.3657,29048.0
2017-02-23 14:50:00,21.25,21.25,21.24,21.25,16900.0,20.3753,20.3753,20.3657,20.3753,16900.0
2017-02-23 14:55:00,21.25,21.27,21.24,21.25,127728.0,20.3753,20.3945,20.3657,20.3753,127728.0
2017-02-23 15:00:00,21.25,21.26,21.25,21.26,42868.0,20.3753,20.3849,20.3753,20.3849,42868.0
2017-02-23 15:05:00,21.25,21.26,21.24,21.24,106328.0,20.3753,20.3849,20.3657,20.3657,106328.0
2017-02-23 15:10:00,21.24,21.25,21.24,21.24,69800.0,20.3657,20.3753,20.3657,20.3657,69800.0
2017-02-23 15:15:00,21.24,21.25,21.24,21.24,39400.0,20.3657,20.3753,20.3657,20.3657,39400.0
2017-02-23 15:20:00,21.25,21.27,21.25,21.26,104996.0,20.3753,20.3945,20.3753,20.3849,104996.0
2017-02-23 15:25:00,21.25,21.26,21.22,21.23,47268.0,20.3753,20.3849,20.3466,20.3562,47268.0
2017-02-23 15:30:00,21.23,21.23,21.22,21.22,68248.0,20.3562,20.3562,20.3466,20.3466,68248.0
2017-02-23 15:35:00,21.22,21.22,21.21,21.22,65328.0,20.3466,20.3466,20.337,20.3466,65328.0
2017-02-23 15:40:00,21.22,21.23,21.22,21.22,45056.0,20.3466,20.3562,20.3466,20.3466,45056.0
2017-02-23 15:45:00,21.22,21.23,21.2,21.21,171596.0,20.3466,20.3562,20.3274,20.337,171596.0
2017-02-23 15:50:00,21.21,21.21,21.19,21.2,166308.0,20.337,20.337,20.3178,20.3274,166308.0
2017-02-23 15:55:00,21.2,21.23,21.19,21.23,431160.0,20.3274,20.3562,20.3178,20.3562,431160.0
2017-02-24 09:30:00,21.04,21.08,21.04,21.04,266628.0,20.174,20.2123,20.174,20.174,266628.0
2017-02-24 09:35:00,21.05,21.09,21.05,21.09,190848.0,20.1836,20.2219,20.1836,20.2219,190848.0
2017-02-24 09:40:00,21.08,21.12,21.08,21.1,187036.0,20.2123,20.2507,20.2123,20.2315,187036.0
2017-02-24 09:45:00,21.1,21.11,21.08,21.08,160264.0,20.2315,20.2411,20.2123,20.2123,160264.0
2017-02-24 09:50:00,21.08,21.11,21.08,21.09,106244.0,20.2123,20.2411,20.2123,20.2219,106244.0
2017-02-24 09:55:00,21.09,21.14,21.08,21.14,174752.0,20.2219,20.2699,20.2123,20.2699,174752.0
2017-02-24 10:00:00,21.14,21.17,21.12,21.13,272420.0,20.2699,20.2986,20.2507,20.2603,272420.0
2017-02-24 10:05:00,21.13,21.13,21.1,21.13,251468.0,20.2603,20.2603,20.2315,20.2603,251468.0
2017-02-24 10:10:00,21.12,21.12,21.08,21.09,600204.0,20.2507,20.2507,20.2123,20.2219,600204.0
2017-02-24 10:15:00,21.09,21.1,21.07,21.1,803160.0,20.2219,20.2315,20.2027,20.2315,803160.0
2017-02-24 10:20:00,21.1,21.14,21.1,21.11,171164.0,20.2315,20.2699,20.2315,20.2411,171164.0
2017-02-24 10:25:00,21.11,21.11,21.08,21.09,492700.0,20.2411,20.2411,20.2123,20.2219,492700.0
2017-02-24 10:30:00,21.09,21.12,21.09,21.11,127740.0,20.2219,20.2507,20.2219,20.2411,127740.0
2017-02-24 10:35:00,21.12,21.13,21.11,21.13,68136.0,20.2507,20.2603,20.2411,20.2603,68136.0
2017-02-24 10:40:00,21.12,21.15,21.11,21.14,175000.0,20.2507,20.2794,20.2411,20.2699,175000.0
2017-02-24 10:45:00,21.13,21.14,21.11,21.12,74200.0,20.2603,20.2699,20.2411,20.2507,74200.0
2017-02-24 10:50:00,21.12,21.14,21.11,21.12,147976.0,20.2507,20.2699,20.2411,20.2507,147976.0
2017-02-24 10:55:00,21.12,21.15,21.11,21.15,152920.0,20.2507,20.2794,20.2411,20.2794,152920.0
2017-02-24 11:00:00,21.14,21.16,21.14,21.16,67536.0,20.2699,20.289,20.2699,20.289,67536.0
2017-02-24 11:05:00,21.17,21.17,21.15,21.15,69600.0,20.2986,20.2986,20.2794,20.2794,69600.0
2017-02-24 11:10:00,21.16,21.19,21.16,21.16,59188.0,20.289,20.3178,20.289,20.289,59188.0
2017-02-24 11:15:00,21.16,21.16,21.14,21.16,133816.0,20.289,20.289,20.2699,20.289,133816.0
2017-02-24 11:20:00,21.15,21.16,21.14,21.15,50540.0,20.2794,20.289,20.2699,20.2794,50540.0
2017-02-24 11:25:00,21.14,21.16,21.14,21.16,95232.0,20.2699,20.289,20.2699,20.289,95232.0
2017-02-24 11:30:00,21.16,21.16,21.13,21.13,36368.0,20.289,20.289,20.2603,20.2603,36368.0
2017-02-24 11:35:00,21.13,21.14,21.11,21.13,78444.0,20.2603,20.2699,20.2411,20.2603,78444.0
2017-02-24 11:40:00,21.12,21.13,21.11,21.11,49716.0,20.2507,20.2603,20.2411,20.2411,49716.0
2017-02-24 11:45:00,21.11,21.13,21.11,21.13,21948.0,20.2411,20.2603,20.2411,20.2603,21948.0
2017-02-24 11:50:00,21.13,21.13,21.12,21.13,38800.0,20.2603,20.2603,20.2507,20.2603,38800.0
2017-02-24 11:55:00,21.13,21.13,21.11,21.11,28716.0,20.2603,20.2603,20.2411,20.2411,28716.0
2017-02-24 12:00:00,21.11,21.15,21.11,21.15,48564.0,20.2411,20.2794,20.2411,20.2794,48564.0
2017-02-24 12:05:00,21.15,21.17,21.15,21.16,162008.0,20.2794,20.2986,20.2794,20.289,162008.0
2017-02-24 12:10:00,21.16,21.17,21.15,21.17,37680.0,20.289,20.2986,20.2794,20.2986,37680.0
2017-02-24 12:15:00,21.17,21.17,21.15,21.15,97908.0,20.2986,20.2986,20.2794,20.2794,97908.0
2017-02-24 12:20:00,21.15,21.16,21.15,21.16,11184.0,20.2794,20.289,20.2794,20.289,11184.0
2017-02-24 12:25:00,21.17,21.18,21.17,21.17,157268.0,20.2986,20.3082,20.2986,20.2986,157268.0
2017-02-24 12:30:00,21.17,21.18,21.16,21.16,99872.0,20.2986,20.3082,20.289,20.289,99872.0
2017-02-24 12:35:00,21.17,21.17,21.15,21.16,63600.0,20.2986,20.2986,20.2794,20.289,63600.0
2017-02-24 12:40:00,21.15,21.17,21.15,21.16,118600.0,20.2794,20.2986,20.2794,20.289,118600.0
2017-02-24 12:45:00,21.16,21.18,21.16,21.18,93160.0,20.289,20.3082,20.289,20.3082,93160.0
2017-02-24 12:50:00,21.18,21.18,21.16,21.16,35240.0,20.3082,20.3082,20.289,20.289,35240.0
2017-02-24 12:55:00,21.16,21.17,21.16,21.17,50992.0,20.289,20.2986,20.289,20.2986,50992.0
2017-02-24 13:00:00,21.17,21.17,21.16,21.16,37200.0,20.2986,20.2986,20.289,20.289,37200.0
2017-02-24 13:05:00,21.16,21.16,21.14,21.14,475104.0,20.289,20.289,20.2699,20.2699,475104.0
2017-02-24 13:10:00,21.14,21.15,21.14,21.14,16400.0,20.2699,20.2794,20.2699,20.2699,16400.0
2017-02-24 13:15:00,21.14,21.15,21.13,21.14,374228.0,20.2699,20.2794,20.2603,20.2699,374228.0
2017-02-24 13:20:00,21.14,21.14,21.14,21.14,71976.0,20.2699,20.2699,20.2699,20.2699,71976.0
2017-02-24 13:25:00,21.13,21.13,21.12,21.13,652556.0,20.2603,20.2603,20.2507,20.2603,652556.0
2017-02-24 13:30:00,21.13,21.14,21.13,21.13,36692.0,20.2603,20.2699,20.2603,20.2603,36692.0
2017-02-24 13:35:00,21.13,21.13,21.11,21.11,223068.0,20.2603,20.2603,20.2411,20.2411,223068.0
2017-02-24 13:40:00,21.11,21.15,21.11,21.15,308800.0,20.2411,20.2794,20.2411,20.2794,308800.0
2017-02-24 13:45:00,21.15,21.15,21.14,21.14,71760.0,20.2794,20.2794,20.2699,20.2699,71760.0
2017-02-24 13:50:00,21.14,21.15,21.14,21.15,51108.0,20.2699,20.2794,20.2699,20.2794,51108.0
2017-02-24 13:55:00,21.15,21.16,21.14,21.16,36392.0,20.2794,20.289,20.2699,20.289,36392.0
2017-02-24 14:00:00,21.16,21.16,21.15,21.15,13200.0,20.289,20.289,20.2794,20.2794,13200.0
2017-02-24 14:05:00,21.15,21.15,21.14,21.14,19816.0,20.2794,20.2794,20.2699,20.2699,19816.0
2017-02-24 14:10:00,21.14,21.15,21.14,21.14,72704.0,20.2699,20.2794,20.2699,20.2699,72704.0
2017-02-24 14:15:00,21.14,21.16,21.14,21.16,39840.0,20.2699,20.289,20.2699,20.289,39840.0
2017-02-24 14:20:00,21.16,21.16,21.14,21.15,60552.0,20.289,20.289,20.2699,20.2794,60552.0
2017-02-24 14:25:00,21.15,21.16,21.15,21.16,50400.0,20.2794,20.289,20.2794,20.289,50400.0
2017-02-24 14:30:00,21.16,21.17,21.16,21.16,74212.0,20.289,20.2986,20.289,20.289,74212.0
2017-02-24 14:35:00,21.16,21.16,21.15,21.15,11920.0,20.289,20.289,20.2794,20.2794,11920.0
2017-02-24 14:40:00,21.15,21.16,21.15,21.16,19104.0,20.2794,20.289,20.2794,20.289,19104.0
2017-02-24 14:45:00,21.15,21.15,21.14,21.14,249004.0,20.2794,20.2794,20.2699,20.2699,249004.0
2017-02-24 14:50:00,21.14,21.16,21.14,21.15,133176.0,20.2699,20.289,20.2699,20.2794,133176.0
2017-02-24 14:55:00,21.16,21.16,21.14,21.14,18400.0,20.289,20.289,20.2699,20.2699,18400.0
2017-02-24 15:00:00,21.14,21.15,21.13,21.13,378088.0,20.2699,20.2794,20.2603,20.2603,378088.0
2017-02-24 15:05:00,21.14,21.14,21.14,21.14,287480.0,20.2699,20.2699,20.2699,20.2699,287480.0
2017-02-24 15:10:00,21.15,21.15,21.14,21.15,30120.0,20.2794,20.2794,20.2699,20.2794,30120.0
2017-02-24 15:15:00,21.15,21.15,21.14,21.14,29032.0,20.2794,20.2794,20.2699,20.2699,29032.0
2017-02-24 15:20:00,21.15,21.18,21.15,21.18,210896.0,20.2794,20.3082,20.2794,20.3082,210896.0
2017-02-24 15:25:00,21.18,21.19,21.18,21.19,34880.0,20.3082,20.3178,20.3082,20.3178,34880.0
2017-02-24 15:30:00,21.19,21.2,21.19,21.2,301716.0,20.3178,20.3274,20.3178,20.3274,301716.0
2017-02-24 15:35:00,21.2,21.22,21.2,21.21,114136.0,20.3274,20.3466,20.3274,20.337,114136.0
2017-02-24 15:40:00,21.21,21.23,21.21,21.23,98020.0,20.337,20.3562,20.337,20.3562,98020.0
2017-02-24 15:45:00,21.23,21.25,21.23,21.25,119268.0,20.3562,20.3753,20.3562,20.3753,119268.0
2017-02-24 15:50:00,21.25,21.26,21.25,21.25,128860.0,20.3753,20.3849,20.3753,20.3753,128860.0
2017-02-24 15:55:00,21.25,21.28,21.24,21.28,512864.0,20.3753,20.4041,20.3657,20.4041,512864.0
2017-02-27 09:30:00,21.26,21.27,21.25,21.26,261488.0,20.3849,20.3945,20.3753,20.3849,261488.0
2017-02-27 09:35:00,21.25,21.25,21.22,21.22,197264.0,20.3753,20.3753,20.3466,20.3466,197264.0
2017-02-27 09:40:00,21.22,21.23,21.21,21.22,314380.0,20.3466,20.3562,20.337,20.3466,314380.0
2017-02-27 09:45:00,21.23,21.25,21.22,21.24,136736.0,20.3562,20.3753,20.3466,20.3657,136736.0
2017-02-27 09:50:00,21.24,21.27,21.24,21.26,453020.0,20.3657,20.3945,20.3657,20.3849,453020.0
2017-02-27 09:55:00,21.25,21.29,21.24,21.29,253660.0,20.3753,20.4137,20.3657,20.4137,253660.0
2017-02-27 10:00:00,21.29,21.3,21.25,21.27,240484.0,20.4137,20.4233,20.3753,20.3945,240484.0
2017-02-27 10:05:00,21.27,21.3,21.27,21.3,180072.0,20.3945,20.4233,20.3945,20.4233,180072.0
2017-02-27 10:10:00,21.3,21.3,21.26,21.27,425052.0,20.4233,20.4233,20.3849,20.3945,425052.0
2017-02-27 10:15:00,21.27,21.28,21.23,21.25,202540.0,20.3945,20.4041,20.3562,20.3753,202540.0
2017-02-27 10:20:00,21.24,21.3,21.24,21.28,179208.0,20.3657,20.4233,20.3657,20.4041,179208.0
2017-02-27 10:25:00,21.28,21.32,21.28,21.32,214664.0,20.4041,20.4424,20.4041,20.4424,214664.0
2017-02-27 10:30:00,21.32,21.33,21.3,21.3,136840.0,20.4424,20.452,20.4233,20.4233,136840.0
2017-02-27 10:35:00,21.31,21.33,21.3,21.31,239704.0,20.4329,20.452,20.4233,20.4329,239704.0
2017-02-27 10:40:00,21.32,21.33,21.3,21.32,172832.0,20.4424,20.452,20.4233,20.4424,172832.0
2017-02-27 10:45:00,21.32,21.34,21.32,21.32,101764.0,20.4424,20.4616,20.4424,20.4424,101764.0
2017-02-27 10:50:00,21.33,21.34,21.32,21.32,286616.0,20.452,20.4616,20.4424,20.4424,286616.0
2017-02-27 10:55:00,21.32,21.33,21.29,21.29,294324.0,20.4424,20.452,20.4137,20.4137,294324.0
2017-02-27 11:00:00,21.29,21.33,21.29,21.31,188476.0,20.4137,20.452,20.4137,20.4329,188476.0
2017-02-27 11:05:00,21.31,21.32,21.3,21.31,30316.0,20.4329,20.4424,20.4233,20.4329,30316.0
2017-02-27 11:10:00,21.31,21.31,21.29,21.3,114012.0,20.4329,20.4329,20.4137,20.4233,114012.0
2017-02-27 11:15:00,21.29,21.32,21.29,21.32,54960.0,20.4137,20.4424,20.4137,20.4424,54960.0
2017-02-27 11:20:00,21.32,21.32,21.3,21.31,25240.0,20.4424,20.4424,20.4233,20.4329,25240.0
2017-02-27 11:25:00,21.3,21.3,21.28,21.3,81416.0,20.4233,20.4233,20.4041,20.4233,81416.0
2017-02-27 11:30:00,21.3,21.3,21.29,21.29,34128.0,20.4233,20.4233,20.4137,20.4137,34128.0
2017-02-27 11:35:00,21.29,21.3,21.28,21.28,52440.0,20.4137,20.4233,20.4041,20.4041,52440.0
2017-02-27 11:40:00,21.28,21.3,21.27,21.3,165496.0,20.4041,20.4233,20.3945,20.4233,165496.0
2017-02-27 11:45:00,21.29,21.29,21.27,21.27,52800.0,20.4137,20.4137,20.3945,20.3945,52800.0
2017-02-27 11:50:00,21.27,21.28,21.27,21.27,182640.0,20.3945,20.4041,20.3945,20.3945,182640.0
2017-02-27 11:55:00,21.27,21.28,21.27,21.27,119504.0,20.3945,20.4041,20.3945,20.3945,119504.0
2017-02-27 12:00:00,21.26,21.28,21.25,21.27,304624.0,20.3849,20.4041,20.3753,20.3945,304624.0
2017-02-27 12:05:00,21.27,21.29,21.27,21.28,66464.0,20.3945,20.4137,20.3945,20.4041,66464.0
2017-02-27 12:10:00,21.28,21.29,21.28,21.29,35640.0,20.4041,20.4137,20.4041,20.4137,35640.0
2017-02-27 12:15:00,21.29,21.29,21.28,21.28,61000.0,20.4137,20.4137,20.4041,20.4041,61000.0
2017-02-27 12:20:00,21.28,21.29,21.28,21.29,12000.0,20.4041,20.4137,20.4041,20.4137,12000.0
2017-02-27 12:25:00,21.29,21.3,21.28,21.3,15896.0,20.4137,20.4233,20.4041,20.4233,15896.0
2017-02-27 12:30:00,21.3,21.3,21.3,21.3,15600.0,20.4233,20.4233,20.4233,20.4233,15600.0
2017-02-27 12:35:00,21.3,21.3,21.29,21.29,13684.0,20.4233,20.4233,20.4137,20.4137,13684.0
2017-02-27 12:40:00,21.29,21.29,21.28,21.28,10252.0,20.4137,20.4137,20.4041,20.4041,10252.0
2017-02-27 12:45:00,21.28,21.29,21.28,21.28,14820.0,20.4041,20.4137,20.4041,20.4041,14820.0
2017-02-27 12:50:00,21.28,21.29,21.27,21.29,129272.0,20.4041,20.4137,20.3945,20.4137,129272.0
2017-02-27 12:55:00,21.29,21.29,21.27,21.27,285848.0,20.4137,20.4137,20.3945,20.3945,285848.0
2017-02-27 13:00:00,21.27,21.29,21.27,21.29,240608.0,20.3945,20.4137,20.3945,20.4137,240608.0
2017-02-27 13:05:00,21.29,21.29,21.28,21.29,362768.0,20.4137,20.4137,20.4041,20.4137,362768.0
2017-02-27 13:10:00,21.29,21.3,21.29,21.3,110400.0,20.4137,20.4233,20.4137,20.4233,110400.0
2017-02-27 13:15:00,21.3,21.31,21.29,21.3,379800.0,20.4233,20.4329,20.4137,20.4233,379800.0
2017-02-27 13:20:00,21.3,21.31,21.3,21.31,310892.0,20.4233,20.4329,20.4233,20.4329,310892.0
2017-02-27 13:25:00,21.31,21.33,21.31,21.31,322040.0,20.4329,20.452,20.4329,20.4329,322040.0
2017-02-27 13:30:00,21.31,21.33,21.31,21.33,156472.0,20.4329,20.452,20.4329,20.452,156472.0
2017-02-27 13:35:00,21.32,21.33,21.32,21.32,79532.0,20.4424,20.452,20.4424,20.4424,79532.0
2017-02-27 13:40:00,21.32,21.33,21.32,21.32,36224.0,20.4424,20.452,20.4424,20.4424,36224.0
2017-02-27 13:45:00,21.32,21.33,21.32,21.32,71900.0,20.4424,20.452,20.4424,20.4424,71900.0
2017-02-27 13:50:00,21.33,21.33,21.32,21.32,8060.0,20.452,20.452,20.4424,20.4424,8060.0
2017-02-27 13:55:00,21.32,21.33,21.32,21.32,34992.0,20.4424,20.452,20.4424,20.4424,34992.0
2017-02-27 14:00:00,21.32,21.33,21.31,21.31,50128.0,20.4424,20.452,20.4329,20.4329,50128.0
2017-02-27 14:05:00,21.31,21.32,21.31,21.31,33360.0,20.4329,20.4424,20.4329,20.4329,33360.0
2017-02-27 14:10:00,21.32,21.32,21.32,21.32,17664.0,20.4424,20.4424,20.4424,20.4424,17664.0
2017-02-27 14:15:00,21.32,21.32,21.31,21.32,28400.0,20.4424,20.4424,20.4329,20.4424,28400.0
2017-02-27 14:20:00,21.32,21.32,21.32,21.32,38048.0,20.4424,20.4424,20.4424,20.4424,38048.0
2017-02-27 14:25:00,21.32,21.35,21.32,21.34,142704.0,20.4424,20.4712,20.4424,20.4616,142704.0
2017-02-27 14:30:00,21.34,21.35,21.33,21.34,26748.0,20.4616,20.4712,20.452,20.4616,26748.0
2017-02-27 14:35:00,21.34,21.36,21.34,21.35,39664.0,20.4616,20.4808,20.4616,20.4712,39664.0
2017-02-27 14:40:00,21.35,21.35,21.34,21.34,40164.0,20.4712,20.4712,20.4616,20.4616,40164.0
2017-02-27 14:45:00,21.34,21.36,21.34,21.36,22056.0,20.4616,20.4808,20.4616,20.4808,22056.0
2017-02-27 14:50:00,21.36,21.36,21.34,21.35,65004.0,20.4808,20.4808,20.4616,20.4712,65004.0
2017-02-27 14:55:00,21.36,21.36,21.35,21.35,23440.0,20.4808,20.4808,20.4712,20.4712,23440.0
2017-02-27 15:00:00,21.35,21.35,21.34,21.35,51756.0,20.4712,20.4712,20.4616,20.4712,51756.0
2017-02-27 15:05:00,21.35,21.37,21.35,21.36,51564.0,20.4712,20.4904,20.4712,20.4808,51564.0
2017-02-27 15:10:00,21.36,21.37,21.35,21.37,68660.0,20.4808,20.4904,20.4712,20.4904,68660.0
2017-02-27 15:15:00,21.37,21.37,21.35,21.35,94000.0,20.4904,20.4904,20.4712,20.4712,94000.0
2017-02-27 15:20:00,21.35,21.36,21.35,21.36,123908.0,20.4712,20.4808,20.4712,20.4808,123908.0
2017-02-27 15:25:00,21.36,21.37,21.35,21.36,149404.0,20.4808,20.4904,20.4712,20.4808,149404.0
2017-02-27 15:30:00,21.37,21.38,21.36,21.37,82636.0,20.4904,20.5,20.4808,20.4904,82636.0
2017-02-27 15:35:00,21.37,21.37,21.35,21.35,59680.0,20.4904,20.4904,20.4712,20.4712,59680.0
2017-02-27 15:40:00,21.36,21.36,21.35,21.36,54400.0,20.4808,20.4808,20.4712,20.4808,54400.0
2017-02-27 15:45:00,21.35,21.36,21.33,21.33,93552.0,20.4712,20.4808,20.452,20.452,93552.0
2017-02-27 15:50:00,21.33,21.34,21.33,21.33,115008.0,20.452,20.4616,20.452,20.452,115008.0
2017-02-27 15:55:00,21.33,21.35,21.33,21.35,200204.0,20.452,20.4712,20.452,20.4712,200204.0
2017-02-28 09:30:00,21.27,21.29,21.25,21.27,277712.0,20.3945,20.4137,20.3753,20.3945,277712.0
2017-02-28 09:35:00,21.28,21.29,21.27,21.27,161360.0,20.4041,20.4137,20.3945,20.3945,161360.0
2017-02-28 09:40:00,21.27,21.29,21.26,21.28,329904.0,20.3945,20.4137,20.3849,20.4041,329904.0
2017-02-28 09:45:00,21.29,21.29,21.27,21.27,139372.0,20.4137,20.4137,20.3945,20.3945,139372.0
2017-02-28 09:50:00,21.27,21.27,21.25,21.25,499580.0,20.3945,20.3945,20.3753,20.3753,499580.0
2017-02-28 09:55:00,21.25,21.27,21.25,21.26,159064.0,20.3753,20.3945,20.3753,20.3849,159064.0
2017-02-28 10:00:00,21.27,21.29,21.26,21.28,165004.0,20.3945,20.4137,20.3849,20.4041,165004.0
2017-02-28 10:05:00,21.28,21.29,21.28,21.29,61056.0,20.4041,20.4137,20.4041,20.4137,61056.0
2017-02-28 10:10:00,21.29,21.31,21.29,21.3,35024.0,20.4137,20.4329,20.4137,20.4233,35024.0
2017-02-28 10:15:00,21.31,21.31,21.29,21.29,80076.0,20.4329,20.4329,20.4137,20.4137,80076.0
2017-02-28 10:20:00,21.29,21.29,21.28,21.28,54336.0,20.4137,20.4137,20.4041,20.4041,54336.0
2017-02-28 10:25:00,21.28,21.28,21.27,21.27,289872.0,20.4041,20.4041,20.3945,20.3945,289872.0
2017-02-28 10:30:00,21.27,21.29,21.27,21.29,94648.0,20.3945,20.4137,20.3945,20.4137,94648.0
2017-02-28 10:35:00,21.29,21.3,21.29,21.29,82200.0,20.4137,20.4233,20.4137,20.4137,82200.0
2017-02-28 10:40:00,21.29,21.29,21.28,21.28,35672.0,20.4137,20.4137,20.4041,20.4041,35672.0
2017-02-28 10:45:00,21.28,21.29,21.27,21.29,317256.0,20.4041,20.4137,20.3945,20.4137,317256.0
2017-02-28 10:50:00,21.29,21.3,21.29,21.3,82096.0,20.4137,20.4233,20.4137,20.4233,82096.0
2017-02-28 10:55:00,21.3,21.31,21.29,21.3,352032.0,20.4233,20.4329,20.4137,20.4233,352032.0
2017-02-28 11:00:00,21.3,21.31,21.29,21.3,210952.0,20.4233,20.4329,20.4137,20.4233,210952.0
2017-02-28 11:05:00,21.3,21.31,21.29,21.3,367564.0,20.4233,20.4329,20.4137,20.4233,367564.0
2017-02-28 11:10:00,21.3,21.3,21.29,21.29,60224.0,20.4233,20.4233,20.4137,20.4137,60224.0
2017-02-28 11:15:00,21.29,21.3,21.29,21.3,32724.0,20.4137,20.4233,20.4137,20.4233,32724.0
2017-02-28 11:20:00,21.3,21.31,21.3,21.31,318712.0,20.4233,20.4329,20.4233,20.4329,318712.0
2017-02-28 11:25:00,21.31,21.31,21.3,21.31,108896.0,20.4329,20.4329,20.4233,20.4329,108896.0
2017-02-28 11:30:00,21.31,21.31,21.29,21.29,58424.0,20.4329,20.4329,20.4137,20.4137,58424.0
2017-02-28 11:35:00,21.29,21.3,21.28,21.29,606116.0,20.4137,20.4233,20.4041,20.4137,606116.0
2017-02-28 11:40:00,21.29,21.29,21.28,21.28,34768.0,20.4137,20.4137,20.4041,20.4041,34768.0
2017-02-28 11:45:00,21.29,21.29,21.27,21.28,526260.0,20.4137,20.4137,20.3945,20.4041,526260.0
2017-02-28 11:50:00,21.29,21.29,21.28,21.29,8356.0,20.4137,20.4137,20.4041,20.4137,8356.0
2017-02-28 11:55:00,21.29,21.29,21.28,21.28,8304.0,20.4137,20.4137,20.4041,20.4041,8304.0
2017-02-28 12:00:00,21.28,21.28,21.27,21.28,551272.0,20.4041,20.4041,20.3945,20.4041,551272.0
2017-02-28 12:05:00,21.28,21.28,21.24,21.24,543696.0,20.4041,20.4041,20.3657,20.3657,543696.0
2017-02-28 12:10:00,21.24,21.25,21.24,21.24,70404.0,20.3657,20.3753,20.3657,20.3657,70404.0
2017-02-28 12:15:00,21.23,21.24,21.22,21.23,600656.0,20.3562,20.3657,20.3466,20.3562,600656.0
2017-02-28 12:20:00,21.23,21.23,21.18,21.18,351956.0,20.3562,20.3562,20.3082,20.3082,351956.0
2017-02-28 12:25:00,21.18,21.18,21.15,21.18,233028.0,20.3082,20.3082,20.2794,20.3082,233028.0
2017-02-28 12:30:00,21.18,21.19,21.17,21.19,358388.0,20.3082,20.3178,20.2986,20.3178,358388.0
2017-02-28 12:35:00,21.19,21.19,21.18,21.18,39532.0,20.3178,20.3178,20.3082,20.3082,39532.0
2017-02-28 12:40:00,21.18,21.19,21.18,21.18,78352.0,20.3082,20.3178,20.3082,20.3082,78352.0
2017-02-28 12:45:00,21.18,21.21,21.17,21.2,84560.0,20.3082,20.337,20.2986,20.3274,84560.0
2017-02-28 12:50:00,21.2,21.22,21.2,21.22,66564.0,20.3274,20.3466,20.3274,20.3466,66564.0
2017-02-28 12:55:00,21.21,21.22,21.21,21.21,26980.0,20.337,20.3466,20.337,20.337,26980.0
2017-02-28 13:00:00,21.21,21.23,21.21,21.23,39476.0,20.337,20.3562,20.337,20.3562,39476.0
2017-02-28 13:05:00,21.23,21.24,21.23,21.24,62956.0,20.3562,20.3657,20.3562,20.3657,62956.0
2017-02-28 13:10:00,21.24,21.25,21.23,21.24,45528.0,20.3657,20.3753,20.3562,20.3657,45528.0
2017-02-28 13:15:00,21.24,21.24,21.23,21.24,48404.0,20.3657,20.3657,20.3562,20.3657,48404.0
2017-02-28 13:20:00,21.23,21.23,21.22,21.22,48280.0,20.3562,20.3562,20.3466,20.3466,48280.0
2017-02-28 13:25:00,21.23,21.23,21.22,21.22,27600.0,20.3562,20.3562,20.3466,20.3466,27600.0
2017-02-28 13:30:00,21.22,21.23,21.22,21.22,41380.0,20.3466,20.3562,20.3466,20.3466,41380.0
2017-02-28 13:35:00,21.22,21.25,21.22,21.25,53456.0,20.3466,20.3753,20.3466,20.3753,53456.0
2017-02-28 13:40:00,21.25,21.25,21.24,21.25,24200.0,20.3753,20.3753,20.3657,20.3753,24200.0
2017-02-28 13:45:00,21.25,21.25,21.24,21.25,73348.0,20.3753,20.3753,20.3657,20.3753,73348.0
2017-02-28 13:50:00,21.25,21.25,21.24,21.25,44732.0,20.3753,20.3753,20.3657,20.3753,44732.0
2017-02-28 13:55:00,21.25,21.25,21.24,21.25,24644.0,20.3753,20.3753,20.3657,20.3753,24644.0
2017-02-28 14:00:00,21.25,21.26,21.24,21.24,89656.0,20.3753,20.3849,20.3657,20.3657,89656.0
2017-02-28 14:05:00,21.24,21.24,21.21,21.21,81560.0,20.3657,20.3657,20.337,20.337,81560.0
2017-02-28 14:10:00,21.21,21.22,21.2,21.2,11200.0,20.337,20.3466,20.3274,20.3274,11200.0
2017-02-28 14:15:00,21.2,21.2,21.18,21.19,476008.0,20.3274,20.3274,20.3082,20.3178,476008.0
2017-02-28 14:20:00,21.19,21.2,21.19,21.19,208020.0,20.3178,20.3274,20.3178,20.3178,208020.0
2017-02-28 14:25:00,21.2,21.22,21.2,21.22,73012.0,20.3274,20.3466,20.3274,20.3466,73012.0
2017-02-28 14:30:00,21.22,21.22,21.21,21.22,92508.0,20.3466,20.3466,20.337,20.3466,92508.0
2017-02-28 14:35:00,21.22,21.22,21.21,21.21,58368.0,20.3466,20.3466,20.337,20.337,58368.0
2017-02-28 14:40:00,21.21,21.22,21.21,21.21,44000.0,20.337,20.3466,20.337,20.337,44000.0
2017-02-28 14:45:00,21.22,21.24,21.22,21.24,78772.0,20.3466,20.3657,20.3466,20.3657,78772.0
2017-02-28 14:50:00,21.25,21.25,21.23,21.23,52316.0,20.3753,20.3753,20.3562,20.3562,52316.0
2017-02-28 14:55:00,21.23,21.24,21.23,21.23,50616.0,20.3562,20.3657,20.3562,20.3562,50616.0
2017-02-28 15:00:00,21.23,21.23,21.21,21.23,488996.0,20.3562,20.3562,20.337,20.3562,488996.0
2017-02-28 15:05:00,21.23,21.23,21.21,21.22,179348.0,20.3562,20.3562,20.337,20.3466,179348.0
2017-02-28 15:10:00,21.23,21.24,21.23,21.24,42240.0,20.3562,20.3657,20.3562,20.3657,42240.0
2017-02-28 15:15:00,21.24,21.25,21.23,21.25,153520.0,20.3657,20.3753,20.3562,20.3753,153520.0
2017-02-28 15:20:00,21.24,21.25,21.23,21.23,282976.0,20.3657,20.3753,20.3562,20.3562,282976.0
2017-02-28 15:25:00,21.23,21.24,21.21,21.22,247080.0,20.3562,20.3657,20.337,20.3466,247080.0
2017-02-28 15:30:00,21.22,21.22,21.2,21.2,298464.0,20.3466,20.3466,20.3274,20.3274,298464.0
2017-02-28 15:35:00,21.2,21.23,21.17,21.18,716040.0,20.3274,20.3562,20.2986,20.3082,716040.0
2017-02-28 15:40:00,21.18,21.2,21.17,21.19,122024.0,20.3082,20.3274,20.2986,20.3178,122024.0
2017-02-28 15:45:00,21.19,21.23,21.19,21.23,101188.0,20.3178,20.3562,20.3178,20.3562,101188.0
2017-02-28 15:50:00,21.23,21.25,21.23,21.24,304720.0,20.3562,20.3753,20.3562,20.3657,304720.0
2017-02-28 15:55:00,21.24,21.26,21.23,21.23,398788.0,20.3657,20.3849,20.3562,20.3562,398788.0
2017-03-01 09:30:00,21.57,21.59,21.57,21.58,569300.0,20.6822,20.7013,20.6822,20.6917,569300.0
2017-03-01 09:35:00,21.58,21.62,21.58,21.61,261112.0,20.6917,20.7301,20.6917,20.7205,261112.0
2017-03-01 09:40:00,21.6,21.61,21.58,21.58,392448.0,20.7109,20.7205,20.6917,20.6917,392448.0
2017-03-01 09:45:00,21.58,21.6,21.58,21.6,293348.0,20.6917,20.7109,20.6917,20.7109,293348.0
2017-03-01 09:50:00,21.6,21.61,21.6,21.61,139540.0,20.7109,20.7205,20.7109,20.7205,139540.0
2017-03-01 09:55:00,21.61,21.65,21.61,21.64,166836.0,20.7205,20.7589,20.7205,20.7493,166836.0
2017-03-01 10:00:00,21.65,21.69,21.64,21.68,324252.0,20.7589,20.7972,20.7493,20.7876,324252.0
2017-03-01 10:05:00,21.68,21.68,21.67,21.67,139692.0,20.7876,20.7876,20.778,20.778,139692.0
2017-03-01 10:10:00,21.67,21.68,21.66,21.68,145300.0,20.778,20.7876,20.7685,20.7876,145300.0
2017-03-01 10:15:00,21.68,21.7,21.68,21.68,90740.0,20.7876,20.8068,20.7876,20.7876,90740.0
2017-03-01 10:20:00,21.69,21.71,21.69,21.7,147248.0,20.7972,20.8164,20.7972,20.8068,147248.0
2017-03-01 10:25:00,21.7,21.7,21.68,21.69,97216.0,20.8068,20.8068,20.7876,20.7972,97216.0
2017-03-01 10:30:00,21.7,21.7,21.68,21.68,82596.0,20.8068,20.8068,20.7876,20.7876,82596.0
2017-03-01 10:35:00,21.68,21.69,21.67,21.67,77068.0,20.7876,20.7972,20.778,20.778,77068.0
2017-03-01 10:40:00,21.67,21.67,21.65,21.66,100368.0,20.778,20.778,20.7589,20.7685,100368.0
2017-03-01 10:45:00,21.66,21.68,21.66,21.68,66280.0,20.7685,20.7876,20.7685,20.7876,66280.0
2017-03-01 10:50:00,21.68,21.68,21.66,21.67,84604.0,20.7876,20.7876,20.7685,20.778,84604.0
2017-03-01 10:55:00,21.67,21.7,21.67,21.7,80688.0,20.778,20.8068,20.778,20.8068,80688.0
2017-03-01 11:00:00,21.69,21.7,21.68,21.69,129084.0,20.7972,20.8068,20.7876,20.7972,129084.0
2017-03-01 11:05:00,21.69,21.74,21.69,21.74,118380.0,20.7972,20.8452,20.7972,20.8452,118380.0
2017-03-01 11:10:00,21.74,21.74,21.72,21.72,160328.0,20.8452,20.8452,20.826,20.826,160328.0
2017-03-01 11:15:00,21.72,21.75,21.72,21.75,150160.0,20.826,20.8548,20.826,20.8548,150160.0
2017-03-01 11:20:00,21.75,21.75,21.73,21.73,116888.0,20.8548,20.8548,20.8356,20.8356,116888.0
2017-03-01 11:25:00,21.73,21.76,21.73,21.76,89512.0,20.8356,20.8643,20.8356,20.8643,89512.0
2017-03-01 11:30:00,21.76,21.77,21.75,21.77,68908.0,20.8643,20.8739,20.8548,20.8739,68908.0
2017-03-01 11:35:00,21.76,21.77,21.75,21.75,53344.0,20.8643,20.8739,20.8548,20.8548,53344.0
2017-03-01 11:40:00,21.75,21.77,21.75,21.77,69476.0,20.8548,20.8739,20.8548,20.8739,69476.0
2017-03-01 11:45:00,21.77,21.77,21.76,21.77,47700.0,20.8739,20.8739,20.8643,20.8739,47700.0
2017-03-01 11:50:00,21.77,21.79,21.77,21.79,83700.0,20.8739,20.8931,20.8739,20.8931,83700.0
2017-03-01 11:55:00,21.79,21.79,21.78,21.78,64080.0,20.8931,20.8931,20.8835,20.8835,64080.0
2017-03-01 12:00:00,21.78,21.84,21.78,21.84,134780.0,20.8835,20.941,20.8835,20.941,134780.0
2017-03-01 12:05:00,21.83,21.85,21.83,21.84,161856.0,20.9315,20.9506,20.9315,20.941,161856.0
2017-03-01 12:10:00,21.84,21.87,21.84,21.87,122968.0,20.941,20.9698,20.941,20.9698,122968.0
2017-03-01 12:15:00,21.87,21.88,21.85,21.85,119300.0,20.9698,20.9794,20.9506,20.9506,119300.0
2017-03-01 12:20:00,21.85,21.85,21.83,21.85,158968.0,20.9506,20.9506,20.9315,20.9506,158968.0
2017-03-01 12:25:00,21.85,21.86,21.85,21.86,185836.0,20.9506,20.9602,20.9506,20.9602,185836.0
2017-03-01 12:30:00,21.86,21.86,21.84,21.85,160520.0,20.9602,20.9602,20.941,20.9506,160520.0
2017-03-01 12:35:00,21.85,21.85,21.83,21.83,50228.0,20.9506,20.9506,20.9315,20.9315,50228.0
2017-03-01 12:40:00,21.83,21.84,21.82,21.83,46936.0,20.9315,20.941,20.9219,20.9315,46936.0
2017-03-01 12:45:00,21.83,21.84,21.82,21.83,84060.0,20.9315,20.941,20.9219,20.9315,84060.0
2017-03-01 12:50:00,21.83,21.83,21.82,21.82,20088.0,20.9315,20.9315,20.9219,20.9219,20088.0
2017-03-01 12:55:00,21.82,21.82,21.82,21.82,90244.0,20.9219,20.9219,20.9219,20.9219,90244.0
2017-03-01 13:00:00,21.83,21.84,21.82,21.84,64172.0,20.9315,20.941,20.9219,20.941,64172.0
2017-03-01 13:05:00,21.84,21.85,21.83,21.84,33280.0,20.941,20.9506,20.9315,20.941,33280.0
2017-03-01 13:10:00,21.83,21.84,21.82,21.83,71824.0,20.9315,20.941,20.9219,20.9315,71824.0
2017-03-01 13:15:00,21.83,21.84,21.81,21.82,113932.0,20.9315,20.941,20.9123,20.9219,113932.0
2017-03-01 13:20:00,21.82,21.83,21.82,21.83,28536.0,20.9219,20.9315,20.9219,20.9315,28536.0
2017-03-01 13:25:00,21.83,21.83,21.82,21.82,26732.0,20.9315,20.9315,20.9219,20.9219,26732.0
2017-03-01 13:30:00,21.83,21.83,21.82,21.82,30504.0,20.9315,20.9315,20.9219,20.9219,30504.0
2017-03-01 13:35:00,21.82,21.83,21.81,21.82,40712.0,20.9219,20.9315,20.9123,20.9219,40712.0
2017-03-01 13:40:00,21.82,21.83,21.82,21.83,57532.0,20.9219,20.9315,20.9219,20.9315,57532.0
2017-03-01 13:45:00,21.82,21.84,21.82,21.84,81412.0,20.9219,20.941,20.9219,20.941,81412.0
2017-03-01 13:50:00,21.84,21.84,21.83,21.84,46096.0,20.941,20.941,20.9315,20.941,46096.0
2017-03-01 13:55:00,21.84,21.84,21.84,21.84,12880.0,20.941,20.941,20.941,20.941,12880.0
2017-03-01 14:00:00,21.84,21.84,21.83,21.83,41420.0,20.941,20.941,20.9315,20.9315,41420.0
2017-03-01 14:05:00,21.83,21.84,21.82,21.82,39400.0,20.9315,20.941,20.9219,20.9219,39400.0
2017-03-01 14:10:00,21.82,21.84,21.82,21.84,36108.0,20.9219,20.941,20.9219,20.941,36108.0
2017-03-01 14:15:00,21.84,21.9,21.84,21.89,280276.0,20.941,20.9986,20.941,20.989,280276.0
2017-03-01 14:20:00,21.89,21.91,21.88,21.91,149032.0,20.989,21.0082,20.9794,21.0082,149032.0
2017-03-01 14:25:00,21.91,21.91,21.89,21.9,199484.0,21.0082,21.0082,20.989,20.9986,199484.0
2017-03-01 14:30:00,21.9,21.9,21.89,21.89,156376.0,20.9986,20.9986,20.989,20.989,156376.0
2017-03-01 14:35:00,21.89,21.89,21.88,21.88,72600.0,20.989,20.989,20.9794,20.9794,72600.0
2017-03-01 14:40:00,21.88,21.89,21.87,21.88,63280.0,20.9794,20.989,20.9698,20.9794,63280.0
2017-03-01 14:45:00,21.88,21.89,21.88,21.89,41868.0,20.9794,20.989,20.9794,20.989,41868.0
2017-03-01 14:50:00,21.89,21.9,21.89,21.9,70684.0,20.989,20.9986,20.989,20.9986,70684.0
2017-03-01 14:55:00,21.9,21.91,21.9,21.91,99436.0,20.9986,21.0082,20.9986,21.0082,99436.0
2017-03-01 15:00:00,21.9,21.91,21.87,21.89,76476.0,20.9986,21.0082,20.9698,20.989,76476.0
2017-03-01 15:05:00,21.89,21.89,21.86,21.86,62264.0,20.989,20.989,20.9602,20.9602,62264.0
2017-03-01 15:10:00,21.86,21.88,21.86,21.87,62380.0,20.9602,20.9794,20.9602,20.9698,62380.0
2017-03-01 15:15:00,21.86,21.88,21.85,21.88,60068.0,20.9602,20.9794,20.9506,20.9794,60068.0
2017-03-01 15:20:00,21.88,21.88,21.87,21.88,44084.0,20.9794,20.9794,20.9698,20.9794,44084.0
2017-03-01 15:25:00,21.88,21.88,21.86,21.86,34560.0,20.9794,20.9794,20.9602,20.9602,34560.0
2017-03-01 15:30:00,21.86,21.86,21.85,21.86,105080.0,20.9602,20.9602,20.9506,20.9602,105080.0
2017-03-01 15:35:00,21.86,21.87,21.86,21.86,43148.0,20.9602,20.9698,20.9602,20.9602,43148.0
2017-03-01 15:40:00,21.86,21.89,21.86,21.88,193004.0,20.9602,20.989,20.9602,20.9794,193004.0
2017-03-01 15:45:00,21.88,21.89,21.88,21.88,90904.0,20.9794,20.989,20.9794,20.9794,90904.0
2017-03-01 15:50:00,21.88,21.89,21.83,21.83,308072.0,20.9794,20.989,20.9315,20.9315,308072.0
2017-03-01 15:55:00,21.83,21.84,21.8,21.81,623808.0,20.9315,20.941,20.9027,20.9123,623808.0
2017-03-02 09:30:00,21.78,21.78,21.72,21.72,199280.0,20.8835,20.8835,20.826,20.826,199280.0
2017-03-02 09:35:00,21.72,21.74,21.69,21.74,186340.0,20.826,20.8452,20.7972,20.8452,186340.0
2017-03-02 09:40:00,21.73,21.75,21.73,21.74,91284.0,20.8356,20.8548,20.8356,20.8452,91284.0
2017-03-02 09:45:00,21.74,21.75,21.73,21.73,57468.0,20.8452,20.8548,20.8356,20.8356,57468.0
2017-03-02 09:50:00,21.73,21.73,21.7,21.72,89820.0,20.8356,20.8356,20.8068,20.826,89820.0
2017-03-02 09:55:00,21.72,21.74,21.72,21.74,49096.0,20.826,20.8452,20.826,20.8452,49096.0
2017-03-02 10:00:00,21.75,21.75,21.72,21.72,48736.0,20.8548,20.8548,20.826,20.826,48736.0
2017-03-02 10:05:00,21.73,21.74,21.7,21.71,105820.0,20.8356,20.8452,20.8068,20.8164,105820.0
2017-03-02 10:10:00,21.7,21.7,21.68,21.68,145656.0,20.8068,20.8068,20.7876,20.7876,145656.0
2017-03-02 10:15:00,21.68,21.7,21.68,21.7,176568.0,20.7876,20.8068,20.7876,20.8068,176568.0
2017-03-02 10:20:00,21.71,21.71,21.7,21.71,46060.0,20.8164,20.8164,20.8068,20.8164,46060.0
2017-03-02 10:25:00,21.7,21.72,21.7,21.72,65520.0,20.8068,20.826,20.8068,20.826,65520.0
2017-03-02 10:30:00,21.71,21.72,21.7,21.7,49960.0,20.8164,20.826,20.8068,20.8068,49960.0
2017-03-02 10:35:00,21.7,21.7,21.69,21.7,49960.0,20.8068,20.8068,20.7972,20.8068,49960.0
2017-03-02 10:40:00,21.69,21.72,21.69,21.72,63780.0,20.7972,20.826,20.7972,20.826,63780.0
2017-03-02 10:45:00,21.72,21.72,21.71,21.71,49260.0,20.826,20.826,20.8164,20.8164,49260.0
2017-03-02 10:50:00,21.71,21.71,21.7,21.7,69160.0,20.8164,20.8164,20.8068,20.8068,69160.0
2017-03-02 10:55:00,21.7,21.7,21.68,21.68,82920.0,20.8068,20.8068,20.7876,20.7876,82920.0
2017-03-02 11:00:00,21.68,21.68,21.66,21.67,153876.0,20.7876,20.7876,20.7685,20.778,153876.0
2017-03-02 11:05:00,21.67,21.67,21.64,21.65,116472.0,20.778,20.778,20.7493,20.7589,116472.0
2017-03-02 11:10:00,21.65,21.65,21.63,21.65,140148.0,20.7589,20.7589,20.7397,20.7589,140148.0
2017-03-02 11:15:00,21.65,21.65,21.64,21.64,97172.0,20.7589,20.7589,20.7493,20.7493,97172.0
2017-03-02 11:20:00,21.64,21.67,21.64,21.66,62152.0,20.7493,20.778,20.7493,20.7685,62152.0
2017-03-02 11:25:00,21.66,21.66,21.65,21.65,34304.0,20.7685,20.7685,20.7589,20.7589,34304.0
2017-03-02 11:30:00,21.65,21.66,21.6,21.61,211984.0,20.7589,20.7685,20.7109,20.7205,211984.0
2017-03-02 11:35:00,21.61,21.62,21.6,21.6,125668.0,20.7205,20.7301,20.7109,20.7109,125668.0
2017-03-02 11:40:00,21.61,21.63,21.6,21.63,59048.0,20.7205,20.7397,20.7109,20.7397,59048.0
2017-03-02 11:45:00,21.63,21.65,21.62,21.64,67072.0,20.7397,20.7589,20.7301,20.7493,67072.0
2017-03-02 11:50:00,21.64,21.65,21.64,21.65,44744.0,20.7493,20.7589,20.7493,20.7589,44744.0
2017-03-02 11:55:00,21.64,21.67,21.64,21.67,118728.0,20.7493,20.778,20.7493,20.778,118728.0
2017-03-02 12:00:00,21.67,21.67,21.65,21.67,104600.0,20.778,20.778,20.7589,20.778,104600.0
2017-03-02 12:05:00,21.67,21.67,21.66,21.66,44928.0,20.778,20.778,20.7685,20.7685,44928.0
2017-03-02 12:10:00,21.65,21.65,21.64,21.64,89636.0,20.7589,20.7589,20.7493,20.7493,89636.0
2017-03-02 12:15:00,21.66,21.66,21.64,21.64,73780.0,20.7685,20.7685,20.7493,20.7493,73780.0
2017-03-02 12:20:00,21.64,21.64,21.61,21.61,168008.0,20.7493,20.7493,20.7205,20.7205,168008.0
2017-03-02 12:25:00,21.61,21.63,21.61,21.62,111552.0,20.7205,20.7397,20.7205,20.7301,111552.0
2017-03-02 12:30:00,21.62,21.64,21.62,21.63,21600.0,20.7301,20.7493,20.7301,20.7397,21600.0
2017-03-02 12:35:00,21.63,21.65,21.63,21.65,36860.0,20.7397,20.7589,20.7397,20.7589,36860.0
2017-03-02 12:40:00,21.65,21.65,21.63,21.64,42032.0,20.7589,20.7589,20.7397,20.7493,42032.0
2017-03-02 12:45:00,21.64,21.64,21.62,21.63,115336.0,20.7493,20.7493,20.7301,20.7397,115336.0
2017-03-02 12:50:00,21.63,21.65,21.63,21.65,242660.0,20.7397,20.7589,20.7397,20.7589,242660.0
2017-03-02 12:55:00,21.66,21.66,21.65,21.65,8400.0,20.7685,20.7685,20.7589,20.7589,8400.0
2017-03-02 13:00:00,21.65,21.66,21.65,21.65,19776.0,20.7589,20.7685,20.7589,20.7589,19776.0
2017-03-02 13:05:00,21.65,21.66,21.64,21.65,25348.0,20.7589,20.7685,20.7493,20.7589,25348.0
2017-03-02 13:10:00,21.64,21.64,21.63,21.64,210324.0,20.7493,20.7493,20.7397,20.7493,210324.0
2017-03-02 13:15:00,21.63,21.64,21.63,21.63,25600.0,20.7397,20.7493,20.7397,20.7397,25600.0
2017-03-02 13:20:00,21.62,21.64,21.62,21.64,104904.0,20.7301,20.7493,20.7301,20.7493,104904.0
2017-03-02 13:25:00,21.64,21.67,21.64,21.67,158068.0,20.7493,20.778,20.7493,20.778,158068.0
2017-03-02 13:30:00,21.66,21.67,21.65,21.66,75708.0,20.7685,20.778,20.7589,20.7685,75708.0
2017-03-02 13:35:00,21.66,21.66,21.64,21.65,151940.0,20.7685,20.7685,20.7493,20.7589,151940.0
2017-03-02 13:40:00,21.65,21.65,21.64,21.65,100400.0,20.7589,20.7589,20.7493,20.7589,100400.0
2017-03-02 13:45:00,21.64,21.65,21.64,21.64,74572.0,20.7493,20.7589,20.7493,20.7493,74572.0
2017-03-02 13:50:00,21.64,21.65,21.62,21.64,199056.0,20.7493,20.7589,20.7301,20.7493,199056.0
2017-03-02 13:55:00,21.64,21.65,21.64,21.64,188196.0,20.7493,20.7589,20.7493,20.7493,188196.0
2017-03-02 14:00:00,21.65,21.66,21.64,21.65,56124.0,20.7589,20.7685,20.7493,20.7589,56124.0
2017-03-02 14:05:00,21.65,21.66,21.64,21.64,170200.0,20.7589,20.7685,20.7493,20.7493,170200.0
2017-03-02 14:10:00,21.63,21.64,21.63,21.64,149588.0,20.7397,20.7493,20.7397,20.7493,149588.0
2017-03-02 14:15:00,21.63,21.63,21.62,21.62,165352.0,20.7397,20.7397,20.7301,20.7301,165352.0
2017-03-02 14:20:00,21.62,21.63,21.61,21.61,255928.0,20.7301,20.7397,20.7205,20.7205,255928.0
2017-03-02 14:25:00,21.61,21.67,21.61,21.67,492404.0,20.7205,20.778,20.7205,20.778,492404.0
2017-03-02 14:30:00,21.66,21.69,21.66,21.69,119348.0,20.7685,20.7972,20.7685,20.7972,119348.0
2017-03-02 14:35:00,21.69,21.69,21.67,21.68,280072.0,20.7972,20.7972,20.778,20.7876,280072.0
2017-03-02 14:40:00,21.69,21.69,21.67,21.67,53268.0,20.7972,20.7972,20.778,20.778,53268.0
2017-03-02 14:45:00,21.67,21.69,21.66,21.69,59512.0,20.778,20.7972,20.7685,20.7972,59512.0
2017-03-02 14:50:00,21.69,21.69,21.67,21.67,2800.0,20.7972,20.7972,20.778,20.778,2800.0
2017-03-02 14:55:00,21.67,21.67,21.66,21.67,33644.0,20.778,20.778,20.7685,20.778,33644.0
2017-03-02 15:00:00,21.67,21.67,21.65,21.65,216220.0,20.778,20.778,20.7589,20.7589,216220.0
2017-03-02 15:05:00,21.65,21.65,21.64,21.64,59456.0,20.7589,20.7589,20.7493,20.7493,59456.0
2017-03-02 15:10:00,21.64,21.64,21.63,21.63,91468.0,20.7493,20.7493,20.7397,20.7397,91468.0
2017-03-02 15:15:00,21.62,21.62,21.57,21.59,291164.0,20.7301,20.7301,20.6822,20.7013,291164.0
2017-03-02 15:20:00,21.59,21.61,21.59,21.6,100852.0,20.7013,20.7205,20.7013,20.7109,100852.0
2017-03-02 15:25:00,21.6,21.61,21.59,21.61,44856.0,20.7109,20.7205,20.7013,20.7205,44856.0
2017-03-02 15:30:00,21.61,21.61,21.58,21.59,92532.0,20.7205,20.7205,20.6917,20.7013,92532.0
2017-03-02 15:35:00,21.59,21.61,21.58,21.6,116888.0,20.7013,20.7205,20.6917,20.7109,116888.0
2017-03-02 15:40:00,21.6,21.6,21.53,21.56,201812.0,20.7109,20.7109,20.6438,20.6726,201812.0
2017-03-02 15:45:00,21.56,21.58,21.55,21.55,146324.0,20.6726,20.6917,20.663,20.663,146324.0
2017-03-02 15:50:00,21.55,21.57,21.53,21.56,196352.0,20.663,20.6822,20.6438,20.6726,196352.0
2017-03-02 15:55:00,21.56,21.58,21.55,21.55,531592.0,20.6726,20.6917,20.663,20.663,531592.0
2017-03-03 09:30:00,21.53,21.58,21.52,21.56,263604.0,20.6438,20.6917,20.6342,20.6726,263604.0
2017-03-03 09:35:00,21.56,21.57,21.55,21.57,114760.0,20.6726,20.6822,20.663,20.6822,114760.0
2017-03-03 09:40:00,21.57,21.58,21.56,21.57,153768.0,20.6822,20.6917,20.6726,20.6822,153768.0
2017-03-03 09:45:00,21.57,21.57,21.53,21.55,128748.0,20.6822,20.6822,20.6438,20.663,128748.0
2017-03-03 09:50:00,21.55,21.56,21.51,21.52,210676.0,20.663,20.6726,20.6246,20.6342,210676.0
2017-03-03 09:55:00,21.52,21.52,21.5,21.5,286752.0,20.6342,20.6342,20.615,20.615,286752.0
2017-03-03 10:00:00,21.5,21.53,21.5,21.5,149768.0,20.615,20.6438,20.615,20.615,149768.0
2017-03-03 10:05:00,21.51,21.52,21.5,21.51,21352.0,20.6246,20.6342,20.615,20.6246,21352.0
2017-03-03 10:10:00,21.52,21.55,21.52,21.54,130260.0,20.6342,20.663,20.6342,20.6534,130260.0
2017-03-03 10:15:00,21.54,21.54,21.51,21.51,106768.0,20.6534,20.6534,20.6246,20.6246,106768.0
2017-03-03 10:20:00,21.51,21.51,21.46,21.49,260580.0,20.6246,20.6246,20.5767,20.6055,260580.0
2017-03-03 10:25:00,21.49,21.49,21.46,21.47,83484.0,20.6055,20.6055,20.5767,20.5863,83484.0
2017-03-03 10:30:00,21.47,21.47,21.45,21.45,77976.0,20.5863,20.5863,20.5671,20.5671,77976.0
2017-03-03 10:35:00,21.45,21.47,21.45,21.47,48820.0,20.5671,20.5863,20.5671,20.5863,48820.0
2017-03-03 10:40:00,21.47,21.49,21.46,21.49,73756.0,20.5863,20.6055,20.5767,20.6055,73756.0
2017-03-03 10:45:00,21.49,21.49,21.48,21.49,25000.0,20.6055,20.6055,20.5959,20.6055,25000.0
2017-03-03 10:50:00,21.49,21.51,21.48,21.5,29476.0,20.6055,20.6246,20.5959,20.615,29476.0
2017-03-03 10:55:00,21.5,21.5,21.48,21.48,37232.0,20.615,20.615,20.5959,20.5959,37232.0
2017-03-03 11:00:00,21.47,21.48,21.46,21.48,83496.0,20.5863,20.5959,20.5767,20.5959,83496.0
2017-03-03 11:05:00,21.49,21.5,21.48,21.48,25120.0,20.6055,20.615,20.5959,20.5959,25120.0
2017-03-03 11:10:00,21.49,21.5,21.49,21.5,24800.0,20.6055,20.615,20.6055,20.615,24800.0
2017-03-03 11:15:00,21.49,21.5,21.49,21.49,37624.0,20.6055,20.615,20.6055,20.6055,37624.0
2017-03-03 11:20:00,21.5,21.5,21.49,21.5,10400.0,20.615,20.615,20.6055,20.615,10400.0
2017-03-03 11:25:00,21.5,21.5,21.47,21.48,41264.0,20.615,20.615,20.5863,20.5959,41264.0
2017-03-03 11:30:00,21.47,21.49,21.47,21.48,39680.0,20.5863,20.6055,20.5863,20.5959,39680.0
2017-03-03 11:35:00,21.48,21.48,21.47,21.48,26300.0,20.5959,20.5959,20.5863,20.5959,26300.0
2017-03-03 11:40:00,21.49,21.49,21.48,21.48,22800.0,20.6055,20.6055,20.5959,20.5959,22800.0
2017-03-03 11:45:00,21.48,21.49,21.48,21.49,23200.0,20.5959,20.6055,20.5959,20.6055,23200.0
2017-03-03 11:50:00,21.49,21.5,21.49,21.5,146076.0,20.6055,20.615,20.6055,20.615,146076.0
2017-03-03 11:55:00,21.5,21.51,21.5,21.5,35820.0,20.615,20.6246,20.615,20.615,35820.0
2017-03-03 12:00:00,21.5,21.5,21.49,21.5,21188.0,20.615,20.615,20.6055,20.615,21188.0
2017-03-03 12:05:00,21.5,21.52,21.5,21.51,47528.0,20.615,20.6342,20.615,20.6246,47528.0
2017-03-03 12:10:00,21.51,21.52,21.5,21.5,22400.0,20.6246,20.6342,20.615,20.615,22400.0
2017-03-03 12:15:00,21.5,21.5,21.49,21.5,39264.0,20.615,20.615,20.6055,20.615,39264.0
2017-03-03 12:20:00,21.5,21.5,21.5,21.5,36688.0,20.615,20.615,20.615,20.615,36688.0
2017-03-03 12:25:00,21.5,21.52,21.5,21.52,24472.0,20.615,20.6342,20.615,20.6342,24472.0
2017-03-03 12:30:00,21.51,21.54,21.51,21.53,111872.0,20.6246,20.6534,20.6246,20.6438,111872.0
2017-03-03 12:35:00,21.53,21.54,21.53,21.53,5600.0,20.6438,20.6534,20.6438,20.6438,5600.0
2017-03-03 12:40:00,21.52,21.55,21.52,21.54,10836.0,20.6342,20.663,20.6342,20.6534,10836.0
2017-03-03 12:45:00,21.54,21.54,21.52,21.53,26036.0,20.6534,20.6534,20.6342,20.6438,26036.0
2017-03-03 12:50:00,21.53,21.53,21.52,21.52,79600.0,20.6438,20.6438,20.6342,20.6342,79600.0
2017-03-03 12:55:00,21.53,21.53,21.52,21.53,67200.0,20.6438,20.6438,20.6342,20.6438,67200.0
2017-03-03 13:00:00,21.53,21.56,21.48,21.56,254528.0,20.6438,20.6726,20.5959,20.6726,254528.0
2017-03-03 13:05:00,21.56,21.56,21.52,21.54,160604.0,20.6726,20.6726,20.6342,20.6534,160604.0
2017-03-03 13:10:00,21.54,21.55,21.53,21.53,20284.0,20.6534,20.663,20.6438,20.6438,20284.0
2017-03-03 13:15:00,21.52,21.52,21.49,21.5,212780.0,20.6342,20.6342,20.6055,20.615,212780.0
2017-03-03 13:20:00,21.49,21.5,21.48,21.49,23572.0,20.6055,20.615,20.5959,20.6055,23572.0
2017-03-03 13:25:00,21.49,21.51,21.49,21.5,98068.0,20.6055,20.6246,20.6055,20.615,98068.0
2017-03-03 13:30:00,21.51,21.52,21.5,21.5,20264.0,20.6246,20.6342,20.615,20.615,20264.0
2017-03-03 13:35:00,21.51,21.51,21.49,21.5,86780.0,20.6246,20.6246,20.6055,20.615,86780.0
2017-03-03 13:40:00,21.5,21.54,21.5,21.54,116120.0,20.615,20.6534,20.615,20.6534,116120.0
2017-03-03 13:45:00,21.54,21.55,21.53,21.55,42488.0,20.6534,20.663,20.6438,20.663,42488.0
2017-03-03 13:50:00,21.55,21.55,21.54,21.54,54000.0,20.663,20.663,20.6534,20.6534,54000.0
2017-03-03 13:55:00,21.55,21.55,21.55,21.55,12800.0,20.663,20.663,20.663,20.663,12800.0
2017-03-03 14:00:00,21.54,21.55,21.54,21.55,53752.0,20.6534,20.663,20.6534,20.663,53752.0
2017-03-03 14:05:00,21.54,21.56,21.54,21.55,43600.0,20.6534,20.6726,20.6534,20.663,43600.0
2017-03-03 14:10:00,21.56,21.57,21.54,21.54,55484.0,20.6726,20.6822,20.6534,20.6534,55484.0
2017-03-03 14:15:00,21.55,21.55,21.52,21.52,78308.0,20.663,20.663,20.6342,20.6342,78308.0
2017-03-03 14:20:00,21.52,21.54,21.52,21.54,24600.0,20.6342,20.6534,20.6342,20.6534,24600.0
2017-03-03 14:25:00,21.54,21.54,21.52,21.52,45400.0,20.6534,20.6534,20.6342,20.6342,45400.0
2017-03-03 14:30:00,21.52,21.55,21.52,21.55,24624.0,20.6342,20.663,20.6342,20.663,24624.0
2017-03-03 14:35:00,21.55,21.55,21.54,21.55,86364.0,20.663,20.663,20.6534,20.663,86364.0
2017-03-03 14:40:00,21.55,21.55,21.54,21.55,24108.0,20.663,20.663,20.6534,20.663,24108.0
2017-03-03 14:45:00,21.55,21.56,21.55,21.55,111032.0,20.663,20.6726,20.663,20.663,111032.0
2017-03-03 14:50:00,21.55,21.56,21.55,21.56,52840.0,20.663,20.6726,20.663,20.6726,52840.0
2017-03-03 14:55:00,21.56,21.57,21.56,21.56,36552.0,20.6726,20.6822,20.6726,20.6726,36552.0
2017-03-03 15:00:00,21.56,21.56,21.54,21.55,34000.0,20.6726,20.6726,20.6534,20.663,34000.0
2017-03-03 15:05:00,21.55,21.55,21.54,21.54,34700.0,20.663,20.663,20.6534,20.6534,34700.0
2017-03-03 15:10:00,21.54,21.55,21.54,21.55,24000.0,20.6534,20.663,20.6534,20.663,24000.0
2017-03-03 15:15:00,21.55,21.55,21.54,21.55,12100.0,20.663,20.663,20.6534,20.663,12100.0
2017-03-03 15:20:00,21.55,21.57,21.55,21.57,65080.0,20.663,20.6822,20.663,20.6822,65080.0
2017-03-03 15:25:00,21.57,21.58,21.57,21.58,83956.0,20.6822,20.6917,20.6822,20.6917,83956.0
2017-03-03 15:30:00,21.58,21.58,21.57,21.58,53844.0,20.6917,20.6917,20.6822,20.6917,53844.0
2017-03-03 15:35:00,21.58,21.6,21.58,21.6,139068.0,20.6917,20.7109,20.6917,20.7109,139068.0
2017-03-03 15:40:00,21.6,21.6,21.57,21.58,129336.0,20.7109,20.7109,20.6822,20.6917,129336.0
2017-03-03 15:45:00,21.58,21.58,21.55,21.55,181844.0,20.6917,20.6917,20.663,20.663,181844.0
2017-03-03 15:50:00,21.55,21.58,21.55,21.58,196572.0,20.663,20.6917,20.663,20.6917,196572.0
2017-03-03 15:55:00,21.58,21.59,21.54,21.58,246692.0,20.6917,20.7013,20.6534,20.6917,246692.0
2017-03-06 09:30:00,21.4,21.42,21.38,21.39,254920.0,20.5192,20.5383,20.5,20.5096,254920.0
2017-03-06 09:35:00,21.4,21.4,21.36,21.38,431816.0,20.5192,20.5192,20.4808,20.5,431816.0
2017-03-06 09:40:00,21.37,21.39,21.36,21.36,273312.0,20.4904,20.5096,20.4808,20.4808,273312.0
2017-03-06 09:45:00,21.36,21.39,21.34,21.39,365180.0,20.4808,20.5096,20.4616,20.5096,365180.0
2017-03-06 09:50:00,21.38,21.41,21.38,21.4,362516.0,20.5,20.5287,20.5,20.5192,362516.0
2017-03-06 09:55:00,21.41,21.42,21.39,21.42,260500.0,20.5287,20.5383,20.5096,20.5383,260500.0
2017-03-06 10:00:00,21.41,21.42,21.39,21.39,242084.0,20.5287,20.5383,20.5096,20.5096,242084.0
2017-03-06 10:05:00,21.39,21.42,21.38,21.42,546748.0,20.5096,20.5383,20.5,20.5383,546748.0
2017-03-06 10:10:00,21.42,21.43,21.41,21.41,192724.0,20.5383,20.5479,20.5287,20.5287,192724.0
2017-03-06 10:15:00,21.42,21.42,21.38,21.39,346244.0,20.5383,20.5383,20.5,20.5096,346244.0
2017-03-06 10:20:00,21.38,21.38,21.36,21.37,497108.0,20.5,20.5,20.4808,20.4904,497108.0
2017-03-06 10:25:00,21.37,21.38,21.36,21.36,442064.0,20.4904,20.5,20.4808,20.4808,442064.0
2017-03-06 10:30:00,21.37,21.37,21.34,21.34,433716.0,20.4904,20.4904,20.4616,20.4616,433716.0
2017-03-06 10:35:00,21.35,21.35,21.32,21.35,662508.0,20.4712,20.4712,20.4424,20.4712,662508.0
2017-03-06 10:40:00,21.34,21.34,21.33,21.33,125516.0,20.4616,20.4616,20.452,20.452,125516.0
2017-03-06 10:45:00,21.33,21.35,21.33,21.35,81296.0,20.452,20.4712,20.452,20.4712,81296.0
2017-03-06 10:50:00,21.35,21.36,21.32,21.32,142120.0,20.4712,20.4808,20.4424,20.4424,142120.0
2017-03-06 10:55:00,21.32,21.33,21.32,21.33,85832.0,20.4424,20.452,20.4424,20.452,85832.0
2017-03-06 11:00:00,21.33,21.33,21.31,21.33,67000.0,20.452,20.452,20.4329,20.452,67000.0
2017-03-06 11:05:00,21.34,21.35,21.34,21.34,105352.0,20.4616,20.4712,20.4616,20.4616,105352.0
2017-03-06 11:10:00,21.34,21.36,21.34,21.36,86352.0,20.4616,20.4808,20.4616,20.4808,86352.0
2017-03-06 11:15:00,21.35,21.37,21.34,21.37,47744.0,20.4712,20.4904,20.4616,20.4904,47744.0
2017-03-06 11:20:00,21.37,21.37,21.36,21.37,28500.0,20.4904,20.4904,20.4808,20.4904,28500.0
2017-03-06 11:25:00,21.36,21.37,21.36,21.36,45196.0,20.4808,20.4904,20.4808,20.4808,45196.0
2017-03-06 11:30:00,21.36,21.36,21.35,21.36,30800.0,20.4808,20.4808,20.4712,20.4808,30800.0
2017-03-06 11:35:00,21.36,21.36,21.33,21.34,106656.0,20.4808,20.4808,20.452,20.4616,106656.0
2017-03-06 11:40:00,21.34,21.35,21.34,21.34,27980.0,20.4616,20.4712,20.4616,20.4616,27980.0
2017-03-06 11:45:00,21.34,21.35,21.34,21.35,41736.0,20.4616,20.4712,20.4616,20.4712,41736.0
2017-03-06 11:50:00,21.36,21.36,21.34,21.34,36348.0,20.4808,20.4808,20.4616,20.4616,36348.0
2017-03-06 11:55:00,21.34,21.35,21.34,21.34,20424.0,20.4616,20.4712,20.4616,20.4616,20424.0
2017-03-06 12:00:00,21.34,21.36,21.33,21.36,64372.0,20.4616,20.4808,20.452,20.4808,64372.0
2017-03-06 12:05:00,21.36,21.37,21.35,21.35,70128.0,20.4808,20.4904,20.4712,20.4712,70128.0
2017-03-06 12:10:00,21.35,21.36,21.35,21.36,96920.0,20.4712,20.4808,20.4712,20.4808,96920.0
2017-03-06 12:15:00,21.36,21.36,21.35,21.36,70000.0,20.4808,20.4808,20.4712,20.4808,70000.0
2017-03-06 12:20:00,21.35,21.36,21.35,21.36,11772.0,20.4712,20.4808,20.4712,20.4808,11772.0
2017-03-06 12:25:00,21.37,21.39,21.37,21.38,100240.0,20.4904,20.5096,20.4904,20.5,100240.0
2017-03-06 12:30:00,21.38,21.39,21.38,21.38,43312.0,20.5,20.5096,20.5,20.5,43312.0
2017-03-06 12:35:00,21.38,21.38,21.37,21.38,42360.0,20.5,20.5,20.4904,20.5,42360.0
2017-03-06 12:40:00,21.38,21.41,21.38,21.4,84156.0,20.5,20.5287,20.5,20.5192,84156.0
2017-03-06 12:45:00,21.4,21.4,21.39,21.39,93476.0,20.5192,20.5192,20.5096,20.5096,93476.0
2017-03-06 12:50:00,21.39,21.4,21.39,21.4,68532.0,20.5096,20.5192,20.5096,20.5192,68532.0
2017-03-06 12:55:00,21.41,21.41,21.4,21.41,76688.0,20.5287,20.5287,20.5192,20.5287,76688.0
2017-03-06 13:00:00,21.41,21.43,21.41,21.43,104656.0,20.5287,20.5479,20.5287,20.5479,104656.0
2017-03-06 13:05:00,21.42,21.43,21.42,21.42,45200.0,20.5383,20.5479,20.5383,20.5383,45200.0
2017-03-06 13:10:00,21.43,21.46,21.42,21.45,351160.0,20.5479,20.5767,20.5383,20.5671,351160.0
2017-03-06 13:15:00,21.45,21.46,21.44,21.46,77844.0,20.5671,20.5767,20.5575,20.5767,77844.0
2017-03-06 13:20:00,21.46,21.48,21.45,21.47,96512.0,20.5767,20.5959,20.5671,20.5863,96512.0
2017-03-06 13:25:00,21.47,21.47,21.46,21.46,90324.0,20.5863,20.5863,20.5767,20.5767,90324.0
2017-03-06 13:30:00,21.46,21.48,21.46,21.48,38796.0,20.5767,20.5959,20.5767,20.5959,38796.0
2017-03-06 13:35:00,21.47,21.48,21.47,21.48,92216.0,20.5863,20.5959,20.5863,20.5959,92216.0
2017-03-06 13:40:00,21.47,21.47,21.46,21.46,76380.0,20.5863,20.5863,20.5767,20.5767,76380.0
2017-03-06 13:45:00,21.46,21.46,21.44,21.45,85240.0,20.5767,20.5767,20.5575,20.5671,85240.0
2017-03-06 13:50:00,21.45,21.45,21.45,21.45,32800.0,20.5671,20.5671,20.5671,20.5671,32800.0
2017-03-06 13:55:00,21.44,21.45,21.44,21.45,72200.0,20.5575,20.5671,20.5575,20.5671,72200.0
2017-03-06 14:00:00,21.45,21.45,21.44,21.44,38800.0,20.5671,20.5671,20.5575,20.5575,38800.0
2017-03-06 14:05:00,21.45,21.46,21.45,21.45,284576.0,20.5671,20.5767,20.5671,20.5671,284576.0
2017-03-06 14:10:00,21.45,21.46,21.45,21.46,193880.0,20.5671,20.5767,20.5671,20.5767,193880.0
2017-03-06 14:15:00,21.45,21.46,21.45,21.45,4000.0,20.5671,20.5767,20.5671,20.5671,4000.0
2017-03-06 14:20:00,21.45,21.45,21.45,21.45,19820.0,20.5671,20.5671,20.5671,20.5671,19820.0
2017-03-06 14:25:00,21.45,21.45,21.45,21.45,65320.0,20.5671,20.5671,20.5671,20.5671,65320.0
2017-03-06 14:30:00,21.44,21.45,21.44,21.45,312052.0,20.5575,20.5671,20.5575,20.5671,312052.0
2017-03-06 14:35:00,21.44,21.46,21.44,21.45,178772.0,20.5575,20.5767,20.5575,20.5671,178772.0
2017-03-06 14:40:00,21.45,21.45,21.44,21.45,201100.0,20.5671,20.5671,20.5575,20.5671,201100.0
2017-03-06 14:45:00,21.45,21.46,21.45,21.45,35596.0,20.5671,20.5767,20.5671,20.5671,35596.0
2017-03-06 14:50:00,21.45,21.46,21.45,21.45,96412.0,20.5671,20.5767,20.5671,20.5671,96412.0
2017-03-06 14:55:00,21.45,21.45,21.44,21.45,11056.0,20.5671,20.5671,20.5575,20.5671,11056.0
2017-03-06 15:00:00,21.45,21.46,21.45,21.46,107176.0,20.5671,20.5767,20.5671,20.5767,107176.0
2017-03-06 15:05:00,21.46,21.47,21.46,21.47,38096.0,20.5767,20.5863,20.5767,20.5863,38096.0
2017-03-06 15:10:00,21.47,21.48,21.47,21.47,29820.0,20.5863,20.5959,20.5863,20.5863,29820.0
2017-03-06 15:15:00,21.48,21.49,21.47,21.48,79692.0,20.5959,20.6055,20.5863,20.5959,79692.0
2017-03-06 15:20:00,21.48,21.49,21.48,21.49,8600.0,20.5959,20.6055,20.5959,20.6055,8600.0
2017-03-06 15:25:00,21.49,21.49,21.47,21.47,60520.0,20.6055,20.6055,20.5863,20.5863,60520.0
2017-03-06 15:30:00,21.47,21.47,21.46,21.47,109140.0,20.5863,20.5863,20.5767,20.5863,109140.0
2017-03-06 15:35:00,21.47,21.5,21.47,21.5,88924.0,20.5863,20.615,20.5863,20.615,88924.0
2017-03-06 15:40:00,21.5,21.51,21.5,21.51,49680.0,20.615,20.6246,20.615,20.6246,49680.0
2017-03-06 15:45:00,21.5,21.51,21.5,21.5,38860.0,20.615,20.6246,20.615,20.615,38860.0
2017-03-06 15:50:00,21.51,21.51,21.48,21.48,92756.0,20.6246,20.6246,20.5959,20.5959,92756.0
2017-03-06 15:55:00,21.48,21.48,21.44,21.45,218060.0,20.5959,20.5959,20.5575,20.5671,218060.0
2017-03-07 09:30:00,21.37,21.39,21.36,21.37,443464.0,20.4904,20.5096,20.4808,20.4904,443464.0
2017-03-07 09:35:00,21.38,21.39,21.33,21.34,449572.0,20.5,20.5096,20.452,20.4616,449572.0
2017-03-07 09:40:00,21.34,21.34,21.31,21.31,482420.0,20.4616,20.4616,20.4329,20.4329,482420.0
2017-03-07 09:45:00,21.32,21.34,21.31,21.33,649456.0,20.4424,20.4616,20.4329,20.452,649456.0
2017-03-07 09:50:00,21.32,21.33,21.3,21.33,564584.0,20.4424,20.452,20.4233,20.452,564584.0
2017-03-07 09:55:00,21.33,21.35,21.33,21.34,159648.0,20.452,20.4712,20.452,20.4616,159648.0
2017-03-07 10:00:00,21.34,21.36,21.33,21.36,234656.0,20.4616,20.4808,20.452,20.4808,234656.0
2017-03-07 10:05:00,21.36,21.36,21.35,21.36,116380.0,20.4808,20.4808,20.4712,20.4808,116380.0
2017-03-07 10:10:00,21.35,21.36,21.34,21.34,173664.0,20.4712,20.4808,20.4616,20.4616,173664.0
2017-03-07 10:15:00,21.34,21.37,21.34,21.37,113484.0,20.4616,20.4904,20.4616,20.4904,113484.0
2017-03-07 10:20:00,21.37,21.41,21.36,21.41,192200.0,20.4904,20.5287,20.4808,20.5287,192200.0
2017-03-07 10:25:00,21.41,21.42,21.41,21.41,113028.0,20.5287,20.5383,20.5287,20.5287,113028.0
2017-03-07 10:30:00,21.42,21.44,21.42,21.43,134908.0,20.5383,20.5575,20.5383,20.5479,134908.0
2017-03-07 10:35:00,21.43,21.43,21.42,21.42,181624.0,20.5479,20.5479,20.5383,20.5383,181624.0
2017-03-07 10:40:00,21.42,21.45,21.41,21.43,84772.0,20.5383,20.5671,20.5287,20.5479,84772.0
2017-03-07 10:45:00,21.42,21.43,21.4,21.4,86720.0,20.5383,20.5479,20.5192,20.5192,86720.0
2017-03-07 10:50:00,21.4,21.41,21.39,21.4,209956.0,20.5192,20.5287,20.5096,20.5192,209956.0
2017-03-07 10:55:00,21.4,21.4,21.39,21.4,315272.0,20.5192,20.5192,20.5096,20.5192,315272.0
2017-03-07 11:00:00,21.4,21.41,21.39,21.39,345980.0,20.5192,20.5287,20.5096,20.5096,345980.0
2017-03-07 11:05:00,21.39,21.39,21.37,21.38,150232.0,20.5096,20.5096,20.4904,20.5,150232.0
2017-03-07 11:10:00,21.38,21.39,21.38,21.38,114800.0,20.5,20.5096,20.5,20.5,114800.0
2017-03-07 11:15:00,21.39,21.39,21.37,21.39,253872.0,20.5096,20.5096,20.4904,20.5096,253872.0
2017-03-07 11:20:00,21.39,21.39,21.36,21.37,54760.0,20.5096,20.5096,20.4808,20.4904,54760.0
2017-03-07 11:25:00,21.36,21.37,21.33,21.33,252108.0,20.4808,20.4904,20.452,20.452,252108.0
2017-03-07 11:30:00,21.33,21.33,21.31,21.33,127000.0,20.452,20.452,20.4329,20.452,127000.0
2017-03-07 11:35:00,21.33,21.34,21.33,21.33,88588.0,20.452,20.4616,20.452,20.452,88588.0
2017-03-07 11:40:00,21.33,21.34,21.33,21.34,18800.0,20.452,20.4616,20.452,20.4616,18800.0
2017-03-07 11:45:00,21.34,21.35,21.33,21.35,46200.0,20.4616,20.4712,20.452,20.4712,46200.0
2017-03-07 11:50:00,21.35,21.36,21.35,21.35,32592.0,20.4712,20.4808,20.4712,20.4712,32592.0
2017-03-07 11:55:00,21.35,21.36,21.35,21.36,17748.0,20.4712,20.4808,20.4712,20.4808,17748.0
2017-03-07 12:00:00,21.36,21.36,21.32,21.33,108048.0,20.4808,20.4808,20.4424,20.452,108048.0
2017-03-07 12:05:00,21.33,21.34,21.33,21.34,58332.0,20.452,20.4616,20.452,20.4616,58332.0
2017-03-07 12:10:00,21.34,21.34,21.33,21.33,37964.0,20.4616,20.4616,20.452,20.452,37964.0
2017-03-07 12:15:00,21.33,21.33,21.32,21.33,14828.0,20.452,20.452,20.4424,20.452,14828.0
2017-03-07 12:20:00,21.33,21.35,21.33,21.33,46400.0,20.452,20.4712,20.452,20.452,46400.0
2017-03-07 12:25:00,21.33,21.35,21.33,21.35,15600.0,20.452,20.4712,20.452,20.4712,15600.0
2017-03-07 12:30:00,21.34,21.35,21.33,21.35,195992.0,20.4616,20.4712,20.452,20.4712,195992.0
2017-03-07 12:35:00,21.35,21.36,21.35,21.35,56732.0,20.4712,20.4808,20.4712,20.4712,56732.0
2017-03-07 12:40:00,21.35,21.36,21.35,21.36,54004.0,20.4712,20.4808,20.4712,20.4808,54004.0
2017-03-07 12:45:00,21.36,21.36,21.35,21.36,4152.0,20.4808,20.4808,20.4712,20.4808,4152.0
2017-03-07 12:50:00,21.36,21.36,21.36,21.36,11724.0,20.4808,20.4808,20.4808,20.4808,11724.0
2017-03-07 12:55:00,21.36,21.37,21.36,21.37,70404.0,20.4808,20.4904,20.4808,20.4904,70404.0
2017-03-07 13:00:00,21.37,21.38,21.35,21.36,23652.0,20.4904,20.5,20.4712,20.4808,23652.0
2017-03-07 13:05:00,21.36,21.4,21.36,21.39,223216.0,20.4808,20.5192,20.4808,20.5096,223216.0
2017-03-07 13:10:00,21.39,21.39,21.38,21.39,80308.0,20.5096,20.5096,20.5,20.5096,80308.0
2017-03-07 13:15:00,21.39,21.39,21.38,21.39,25600.0,20.5096,20.5096,20.5,20.5096,25600.0
2017-03-07 13:20:00,21.39,21.39,21.38,21.38,164784.0,20.5096,20.5096,20.5,20.5,164784.0
2017-03-07 13:25:00,21.39,21.39,21.38,21.38,85600.0,20.5096,20.5096,20.5,20.5,85600.0
2017-03-07 13:30:00,21.38,21.38,21.38,21.38,1600.0,20.5,20.5,20.5,20.5,1600.0
2017-03-07 13:35:00,21.38,21.38,21.34,21.34,253976.0,20.5,20.5,20.4616,20.4616,253976.0
2017-03-07 13:40:00,21.34,21.36,21.34,21.35,163772.0,20.4616,20.4808,20.4616,20.4712,163772.0
2017-03-07 13:45:00,21.35,21.36,21.35,21.35,50296.0,20.4712,20.4808,20.4712,20.4712,50296.0
2017-03-07 13:50:00,21.35,21.35,21.34,21.34,265508.0,20.4712,20.4712,20.4616,20.4616,265508.0
2017-03-07 13:55:00,21.34,21.35,21.34,21.34,49600.0,20.4616,20.4712,20.4616,20.4616,49600.0
2017-03-07 14:00:00,21.34,21.35,21.34,21.35,33320.0,20.4616,20.4712,20.4616,20.4712,33320.0
2017-03-07 14:05:00,21.35,21.35,21.35,21.35,14984.0,20.4712,20.4712,20.4712,20.4712,14984.0
2017-03-07 14:10:00,21.34,21.36,21.34,21.36,38000.0,20.4616,20.4808,20.4616,20.4808,38000.0
2017-03-07 14:15:00,21.36,21.36,21.36,21.36,27600.0,20.4808,20.4808,20.4808,20.4808,27600.0
2017-03-07 14:20:00,21.36,21.37,21.36,21.36,12400.0,20.4808,20.4904,20.4808,20.4808,12400.0
2017-03-07 14:25:00,21.36,21.36,21.35,21.36,14700.0,20.4808,20.4808,20.4712,20.4808,14700.0
2017-03-07 14:30:00,21.36,21.36,21.34,21.35,204352.0,20.4808,20.4808,20.4616,20.4712,204352.0
2017-03-07 14:35:00,21.35,21.36,21.34,21.36,78460.0,20.4712,20.4808,20.4616,20.4808,78460.0
2017-03-07 14:40:00,21.36,21.38,21.36,21.37,244072.0,20.4808,20.5,20.4808,20.4904,244072.0
2017-03-07 14:45:00,21.36,21.36,21.35,21.36,184400.0,20.4808,20.4808,20.4712,20.4808,184400.0
2017-03-07 14:50:00,21.36,21.37,21.36,21.37,204304.0,20.4808,20.4904,20.4808,20.4904,204304.0
2017-03-07 14:55:00,21.37,21.39,21.37,21.38,53064.0,20.4904,20.5096,20.4904,20.5,53064.0
2017-03-07 15:00:00,21.37,21.38,21.37,21.38,10960.0,20.4904,20.5,20.4904,20.5,10960.0
2017-03-07 15:05:00,21.37,21.37,21.35,21.36,182240.0,20.4904,20.4904,20.4712,20.4808,182240.0
2017-03-07 15:10:00,21.36,21.39,21.36,21.38,29148.0,20.4808,20.5096,20.4808,20.5,29148.0
2017-03-07 15:15:00,21.37,21.38,21.37,21.38,19212.0,20.4904,20.5,20.4904,20.5,19212.0
2017-03-07 15:20:00,21.38,21.39,21.38,21.38,23060.0,20.5,20.5096,20.5,20.5,23060.0
2017-03-07 15:25:00,21.38,21.39,21.34,21.35,58268.0,20.5,20.5096,20.4616,20.4712,58268.0
2017-03-07 15:30:00,21.35,21.36,21.33,21.33,343236.0,20.4712,20.4808,20.452,20.452,343236.0
2017-03-07 15:35:00,21.33,21.35,21.31,21.31,741900.0,20.452,20.4712,20.4329,20.4329,741900.0
2017-03-07 15:40:00,21.31,21.32,21.27,21.29,321516.0,20.4329,20.4424,20.3945,20.4137,321516.0
2017-03-07 15:45:00,21.29,21.3,21.27,21.29,888400.0,20.4137,20.4233,20.3945,20.4137,888400.0
2017-03-07 15:50:00,21.3,21.31,21.28,21.29,156280.0,20.4233,20.4329,20.4041,20.4137,156280.0
2017-03-07 15:55:00,21.29,21.33,21.29,21.32,540980.0,20.4137,20.452,20.4137,20.4424,540980.0
2017-03-08 09:30:00,21.37,21.37,21.34,21.34,386744.0,20.4904,20.4904,20.4616,20.4616,386744.0
2017-03-08 09:35:00,21.34,21.38,21.33,21.36,167272.0,20.4616,20.5,20.452,20.4808,167272.0
2017-03-08 09:40:00,21.36,21.39,21.36,21.38,135916.0,20.4808,20.5096,20.4808,20.5,135916.0
2017-03-08 09:45:00,21.39,21.42,21.39,21.41,160892.0,20.5096,20.5383,20.5096,20.5287,160892.0
2017-03-08 09:50:00,21.4,21.4,21.38,21.38,132712.0,20.5192,20.5192,20.5,20.5,132712.0
2017-03-08 09:55:00,21.38,21.38,21.36,21.38,130244.0,20.5,20.5,20.4808,20.5,130244.0
2017-03-08 10:00:00,21.38,21.4,21.36,21.39,98432.0,20.5,20.5192,20.4808,20.5096,98432.0
2017-03-08 10:05:00,21.39,21.39,21.33,21.34,177580.0,20.5096,20.5096,20.452,20.4616,177580.0
2017-03-08 10:10:00,21.34,21.34,21.32,21.33,162824.0,20.4616,20.4616,20.4424,20.452,162824.0
2017-03-08 10:15:00,21.33,21.35,21.33,21.34,187396.0,20.452,20.4712,20.452,20.4616,187396.0
2017-03-08 10:20:00,21.34,21.36,21.34,21.36,118856.0,20.4616,20.4808,20.4616,20.4808,118856.0
2017-03-08 10:25:00,21.36,21.39,21.36,21.39,151552.0,20.4808,20.5096,20.4808,20.5096,151552.0
2017-03-08 10:30:00,21.39,21.4,21.39,21.39,131932.0,20.5096,20.5192,20.5096,20.5096,131932.0
2017-03-08 10:35:00,21.39,21.4,21.37,21.38,98556.0,20.5096,20.5192,20.4904,20.5,98556.0
2017-03-08 10:40:00,21.38,21.39,21.37,21.38,108692.0,20.5,20.5096,20.4904,20.5,108692.0
2017-03-08 10:45:00,21.38,21.38,21.35,21.36,80152.0,20.5,20.5,20.4712,20.4808,80152.0
2017-03-08 10:50:00,21.36,21.37,21.36,21.37,50164.0,20.4808,20.4904,20.4808,20.4904,50164.0
2017-03-08 10:55:00,21.37,21.39,21.36,21.39,125056.0,20.4904,20.5096,20.4808,20.5096,125056.0
2017-03-08 11:00:00,21.38,21.41,21.38,21.39,243692.0,20.5,20.5287,20.5,20.5096,243692.0
2017-03-08 11:05:00,21.39,21.39,21.35,21.36,119380.0,20.5096,20.5096,20.4712,20.4808,119380.0
2017-03-08 11:10:00,21.36,21.37,21.36,21.36,127160.0,20.4808,20.4904,20.4808,20.4808,127160.0
2017-03-08 11:15:00,21.36,21.38,21.35,21.36,35952.0,20.4808,20.5,20.4712,20.4808,35952.0
2017-03-08 11:20:00,21.36,21.37,21.36,21.36,46652.0,20.4808,20.4904,20.4808,20.4808,46652.0
2017-03-08 11:25:00,21.36,21.39,21.36,21.37,122028.0,20.4808,20.5096,20.4808,20.4904,122028.0
2017-03-08 11:30:00,21.37,21.37,21.33,21.34,106792.0,20.4904,20.4904,20.452,20.4616,106792.0
2017-03-08 11:35:00,21.34,21.34,21.33,21.34,96364.0,20.4616,20.4616,20.452,20.4616,96364.0
2017-03-08 11:40:00,21.34,21.34,21.31,21.31,125584.0,20.4616,20.4616,20.4329,20.4329,125584.0
2017-03-08 11:45:00,21.32,21.32,21.29,21.32,139264.0,20.4424,20.4424,20.4137,20.4424,139264.0
2017-03-08 11:50:00,21.31,21.32,21.31,21.31,49560.0,20.4329,20.4424,20.4329,20.4329,49560.0
2017-03-08 11:55:00,21.3,21.32,21.3,21.32,82052.0,20.4233,20.4424,20.4233,20.4424,82052.0
2017-03-08 12:00:00,21.32,21.34,21.3,21.33,72000.0,20.4424,20.4616,20.4233,20.452,72000.0
2017-03-08 12:05:00,21.33,21.33,21.31,21.32,27732.0,20.452,20.452,20.4329,20.4424,27732.0
2017-03-08 12:10:00,21.32,21.33,21.31,21.31,27000.0,20.4424,20.452,20.4329,20.4329,27000.0
2017-03-08 12:15:00,21.31,21.33,21.31,21.33,16800.0,20.4329,20.452,20.4329,20.452,16800.0
2017-03-08 12:20:00,21.32,21.34,21.32,21.33,29112.0,20.4424,20.4616,20.4424,20.452,29112.0
2017-03-08 12:25:00,21.33,21.34,21.33,21.34,17616.0,20.452,20.4616,20.452,20.4616,17616.0
2017-03-08 12:30:00,21.34,21.35,21.34,21.35,33908.0,20.4616,20.4712,20.4616,20.4712,33908.0
2017-03-08 12:35:00,21.35,21.35,21.33,21.33,7344.0,20.4712,20.4712,20.452,20.452,7344.0
2017-03-08 12:40:00,21.33,21.35,21.33,21.34,12240.0,20.452,20.4712,20.452,20.4616,12240.0
2017-03-08 12:45:00,21.33,21.36,21.33,21.35,31748.0,20.452,20.4808,20.452,20.4712,31748.0
2017-03-08 12:50:00,21.34,21.35,21.34,21.35,23580.0,20.4616,20.4712,20.4616,20.4712,23580.0
2017-03-08 12:55:00,21.35,21.35,21.34,21.35,25720.0,20.4712,20.4712,20.4616,20.4712,25720.0
2017-03-08 13:00:00,21.34,21.35,21.34,21.35,31600.0,20.4616,20.4712,20.4616,20.4712,31600.0
2017-03-08 13:05:00,21.34,21.35,21.34,21.35,35596.0,20.4616,20.4712,20.4616,20.4712,35596.0
2017-03-08 13:10:00,21.35,21.38,21.35,21.38,190768.0,20.4712,20.5,20.4712,20.5,190768.0
2017-03-08 13:15:00,21.38,21.4,21.38,21.38,132296.0,20.5,20.5192,20.5,20.5,132296.0
2017-03-08 13:20:00,21.38,21.38,21.38,21.38,39600.0,20.5,20.5,20.5,20.5,39600.0
2017-03-08 13:25:00,21.38,21.38,21.37,21.37,18220.0,20.5,20.5,20.4904,20.4904,18220.0
2017-03-08 13:30:00,21.37,21.39,21.37,21.39,51328.0,20.4904,20.5096,20.4904,20.5096,51328.0
2017-03-08 13:35:00,21.38,21.39,21.38,21.38,17200.0,20.5,20.5096,20.5,20.5,17200.0
2017-03-08 13:40:00,21.38,21.39,21.38,21.38,15188.0,20.5,20.5096,20.5,20.5,15188.0
2017-03-08 13:45:00,21.38,21.38,21.37,21.37,37476.0,20.5,20.5,20.4904,20.4904,37476.0
2017-03-08 13:50:00,21.36,21.36,21.35,21.36,50764.0,20.4808,20.4808,20.4712,20.4808,50764.0
2017-03-08 13:55:00,21.36,21.37,21.36,21.36,57568.0,20.4808,20.4904,20.4808,20.4808,57568.0
2017-03-08 14:00:00,21.36,21.36,21.36,21.36,13600.0,20.4808,20.4808,20.4808,20.4808,13600.0
2017-03-08 14:05:00,21.36,21.36,21.32,21.33,34400.0,20.4808,20.4808,20.4424,20.452,34400.0
2017-03-08 14:10:00,21.33,21.33,21.32,21.32,84216.0,20.452,20.452,20.4424,20.4424,84216.0
2017-03-08 14:15:00,21.32,21.32,21.3,21.3,207460.0,20.4424,20.4424,20.4233,20.4233,207460.0
2017-03-08 14:20:00,21.3,21.3,21.27,21.28,265624.0,20.4233,20.4233,20.3945,20.4041,265624.0
2017-03-08 14:25:00,21.28,21.28,21.25,21.27,315924.0,20.4041,20.4041,20.3753,20.3945,315924.0
2017-03-08 14:30:00,21.27,21.29,21.25,21.28,87336.0,20.3945,20.4137,20.3753,20.4041,87336.0
2017-03-08 14:35:00,21.27,21.28,21.27,21.28,23600.0,20.3945,20.4041,20.3945,20.4041,23600.0
2017-03-08 14:40:00,21.29,21.3,21.28,21.28,58424.0,20.4137,20.4233,20.4041,20.4041,58424.0
2017-03-08 14:45:00,21.28,21.3,21.28,21.3,115756.0,20.4041,20.4233,20.4041,20.4233,115756.0
2017-03-08 14:50:00,21.3,21.32,21.3,21.32,63992.0,20.4233,20.4424,20.4233,20.4424,63992.0
2017-03-08 14:55:00,21.32,21.32,21.31,21.31,112964.0,20.4424,20.4424,20.4329,20.4329,112964.0
2017-03-08 15:00:00,21.32,21.33,21.31,21.33,37660.0,20.4424,20.452,20.4329,20.452,37660.0
2017-03-08 15:05:00,21.33,21.33,21.32,21.32,25836.0,20.452,20.452,20.4424,20.4424,25836.0
2017-03-08 15:10:00,21.32,21.33,21.3,21.31,33296.0,20.4424,20.452,20.4233,20.4329,33296.0
2017-03-08 15:15:00,21.3,21.31,21.3,21.31,37600.0,20.4233,20.4329,20.4233,20.4329,37600.0
2017-03-08 15:20:00,21.31,21.32,21.31,21.31,95740.0,20.4329,20.4424,20.4329,20.4329,95740.0
2017-03-08 15:25:00,21.32,21.32,21.29,21.29,109240.0,20.4424,20.4424,20.4137,20.4137,109240.0
2017-03-08 15:30:00,21.29,21.29,21.21,21.23,335732.0,20.4137,20.4137,20.337,20.3562,335732.0
2017-03-08 15:35:00,21.23,21.24,21.21,21.24,188216.0,20.3562,20.3657,20.337,20.3657,188216.0
2017-03-08 15:40:00,21.24,21.24,21.2,21.22,124236.0,20.3657,20.3657,20.3274,20.3466,124236.0
2017-03-08 15:45:00,21.22,21.25,21.22,21.24,199384.0,20.3466,20.3753,20.3466,20.3657,199384.0
2017-03-08 15:50:00,21.24,21.24,21.21,21.22,149768.0,20.3657,20.3657,20.337,20.3466,149768.0
2017-03-08 15:55:00,21.22,21.24,21.22,21.23,559240.0,20.3466,20.3657,20.3466,20.3562,559240.0
2017-03-09 09:30:00,21.25,21.26,21.21,21.22,212632.0,20.3753,20.3849,20.337,20.3466,212632.0
2017-03-09 09:35:00,21.22,21.25,21.22,21.25,55336.0,20.3466,20.3753,20.3466,20.3753,55336.0
2017-03-09 09:40:00,21.25,21.27,21.25,21.27,120400.0,20.3753,20.3945,20.3753,20.3945,120400.0
2017-03-09 09:45:00,21.27,21.31,21.27,21.3,120692.0,20.3945,20.4329,20.3945,20.4233,120692.0
2017-03-09 09:50:00,21.29,21.31,21.28,21.3,131112.0,20.4137,20.4329,20.4041,20.4233,131112.0
2017-03-09 09:55:00,21.3,21.3,21.27,21.28,68756.0,20.4233,20.4233,20.3945,20.4041,68756.0
2017-03-09 10:00:00,21.28,21.33,21.28,21.32,227684.0,20.4041,20.452,20.4041,20.4424,227684.0
2017-03-09 10:05:00,21.32,21.34,21.31,21.33,126800.0,20.4424,20.4616,20.4329,20.452,126800.0
2017-03-09 10:10:00,21.34,21.35,21.33,21.34,124648.0,20.4616,20.4712,20.452,20.4616,124648.0
2017-03-09 10:15:00,21.34,21.34,21.31,21.32,132648.0,20.4616,20.4616,20.4329,20.4424,132648.0
2017-03-09 10:20:00,21.32,21.32,21.29,21.3,198136.0,20.4424,20.4424,20.4137,20.4233,198136.0
2017-03-09 10:25:00,21.3,21.31,21.29,21.3,38904.0,20.4233,20.4329,20.4137,20.4233,38904.0
2017-03-09 10:30:00,21.3,21.3,21.27,21.29,150652.0,20.4233,20.4233,20.3945,20.4137,150652.0
2017-03-09 10:35:00,21.3,21.31,21.26,21.27,199120.0,20.4233,20.4329,20.3849,20.3945,199120.0
2017-03-09 10:40:00,21.27,21.27,21.25,21.27,77900.0,20.3945,20.3945,20.3753,20.3945,77900.0
2017-03-09 10:45:00,21.27,21.28,21.25,21.28,87404.0,20.3945,20.4041,20.3753,20.4041,87404.0
2017-03-09 10:50:00,21.28,21.28,21.27,21.27,37600.0,20.4041,20.4041,20.3945,20.3945,37600.0
2017-03-09 10:55:00,21.27,21.3,21.27,21.29,71928.0,20.3945,20.4233,20.3945,20.4137,71928.0
2017-03-09 11:00:00,21.29,21.3,21.27,21.28,61120.0,20.4137,20.4233,20.3945,20.4041,61120.0
2017-03-09 11:05:00,21.29,21.31,21.28,21.31,132212.0,20.4137,20.4329,20.4041,20.4329,132212.0
2017-03-09 11:10:00,21.3,21.31,21.3,21.3,24800.0,20.4233,20.4329,20.4233,20.4233,24800.0
2017-03-09 11:15:00,21.29,21.29,21.28,21.29,28400.0,20.4137,20.4137,20.4041,20.4137,28400.0
2017-03-09 11:20:00,21.29,21.3,21.26,21.27,107500.0,20.4137,20.4233,20.3849,20.3945,107500.0
2017-03-09 11:25:00,21.27,21.3,21.27,21.29,30568.0,20.3945,20.4233,20.3945,20.4137,30568.0
2017-03-09 11:30:00,21.3,21.3,21.29,21.29,35600.0,20.4233,20.4233,20.4137,20.4137,35600.0
2017-03-09 11:35:00,21.3,21.31,21.3,21.3,52796.0,20.4233,20.4329,20.4233,20.4233,52796.0
2017-03-09 11:40:00,21.3,21.31,21.3,21.31,34504.0,20.4233,20.4329,20.4233,20.4329,34504.0
2017-03-09 11:45:00,21.31,21.31,21.31,21.31,30160.0,20.4329,20.4329,20.4329,20.4329,30160.0
2017-03-09 11:50:00,21.31,21.32,21.3,21.31,21200.0,20.4329,20.4424,20.4233,20.4329,21200.0
2017-03-09 11:55:00,21.31,21.31,21.27,21.28,106868.0,20.4329,20.4329,20.3945,20.4041,106868.0
2017-03-09 12:00:00,21.29,21.3,21.29,21.3,34304.0,20.4137,20.4233,20.4137,20.4233,34304.0
2017-03-09 12:05:00,21.3,21.31,21.28,21.29,42616.0,20.4233,20.4329,20.4041,20.4137,42616.0
2017-03-09 12:10:00,21.29,21.29,21.28,21.29,13600.0,20.4137,20.4137,20.4041,20.4137,13600.0
2017-03-09 12:15:00,21.29,21.29,21.28,21.28,24860.0,20.4137,20.4137,20.4041,20.4041,24860.0
2017-03-09 12:20:00,21.28,21.28,21.26,21.26,45708.0,20.4041,20.4041,20.3849,20.3849,45708.0
2017-03-09 12:25:00,21.26,21.27,21.26,21.26,13600.0,20.3849,20.3945,20.3849,20.3849,13600.0
2017-03-09 12:30:00,21.26,21.27,21.25,21.26,28400.0,20.3849,20.3945,20.3753,20.3849,28400.0
2017-03-09 12:35:00,21.25,21.27,21.25,21.26,14296.0,20.3753,20.3945,20.3753,20.3849,14296.0
2017-03-09 12:40:00,21.27,21.27,21.25,21.27,55836.0,20.3945,20.3945,20.3753,20.3945,55836.0
2017-03-09 12:45:00,21.27,21.28,21.27,21.27,42600.0,20.3945,20.4041,20.3945,20.3945,42600.0
2017-03-09 12:50:00,21.28,21.28,21.27,21.28,20400.0,20.4041,20.4041,20.3945,20.4041,20400.0
2017-03-09 12:55:00,21.28,21.28,21.27,21.28,24720.0,20.4041,20.4041,20.3945,20.4041,24720.0
2017-03-09 13:00:00,21.28,21.29,21.28,21.29,5948.0,20.4041,20.4137,20.4041,20.4137,5948.0
2017-03-09 13:05:00,21.29,21.3,21.28,21.29,30080.0,20.4137,20.4233,20.4041,20.4137,30080.0
2017-03-09 13:10:00,21.3,21.3,21.29,21.29,28040.0,20.4233,20.4233,20.4137,20.4137,28040.0
2017-03-09 13:15:00,21.29,21.29,21.28,21.28,12828.0,20.4137,20.4137,20.4041,20.4041,12828.0
2017-03-09 13:20:00,21.29,21.29,21.28,21.28,11480.0,20.4137,20.4137,20.4041,20.4041,11480.0
2017-03-09 13:25:00,21.28,21.28,21.25,21.25,49960.0,20.4041,20.4041,20.3753,20.3753,49960.0
2017-03-09 13:30:00,21.25,21.25,21.21,21.22,229244.0,20.3753,20.3753,20.337,20.3466,229244.0
2017-03-09 13:35:00,21.22,21.23,21.22,21.23,17000.0,20.3466,20.3562,20.3466,20.3562,17000.0
2017-03-09 13:40:00,21.23,21.24,21.22,21.23,72404.0,20.3562,20.3657,20.3466,20.3562,72404.0
2017-03-09 13:45:00,21.23,21.23,21.21,21.22,63180.0,20.3562,20.3562,20.337,20.3466,63180.0
2017-03-09 13:50:00,21.22,21.23,21.22,21.23,43840.0,20.3466,20.3562,20.3466,20.3562,43840.0
2017-03-09 13:55:00,21.23,21.23,21.2,21.21,29760.0,20.3562,20.3562,20.3274,20.337,29760.0
2017-03-09 14:00:00,21.21,21.21,21.15,21.15,113960.0,20.337,20.337,20.2794,20.2794,113960.0
2017-03-09 14:05:00,21.15,21.17,21.14,21.16,178940.0,20.2794,20.2986,20.2699,20.289,178940.0
2017-03-09 14:10:00,21.15,21.16,21.12,21.13,254384.0,20.2794,20.289,20.2507,20.2603,254384.0
2017-03-09 14:15:00,21.12,21.12,21.08,21.11,295096.0,20.2507,20.2507,20.2123,20.2411,295096.0
2017-03-09 14:20:00,21.11,21.14,21.11,21.13,136748.0,20.2411,20.2699,20.2411,20.2603,136748.0
2017-03-09 14:25:00,21.13,21.16,21.13,21.15,178960.0,20.2603,20.289,20.2603,20.2794,178960.0
2017-03-09 14:30:00,21.14,21.15,21.14,21.14,65600.0,20.2699,20.2794,20.2699,20.2699,65600.0
2017-03-09 14:35:00,21.13,21.15,21.13,21.14,131784.0,20.2603,20.2794,20.2603,20.2699,131784.0
2017-03-09 14:40:00,21.14,21.15,21.11,21.15,283256.0,20.2699,20.2794,20.2411,20.2794,283256.0
2017-03-09 14:45:00,21.15,21.16,21.14,21.16,86064.0,20.2794,20.289,20.2699,20.289,86064.0
2017-03-09 14:50:00,21.15,21.18,21.15,21.17,96524.0,20.2794,20.3082,20.2794,20.2986,96524.0
2017-03-09 14:55:00,21.16,21.18,21.15,21.18,136232.0,20.289,20.3082,20.2794,20.3082,136232.0
2017-03-09 15:00:00,21.18,21.21,21.18,21.19,123732.0,20.3082,20.337,20.3082,20.3178,123732.0
2017-03-09 15:05:00,21.19,21.22,21.19,21.22,148340.0,20.3178,20.3466,20.3178,20.3466,148340.0
2017-03-09 15:10:00,21.22,21.24,21.22,21.23,84300.0,20.3466,20.3657,20.3466,20.3562,84300.0
2017-03-09 15:15:00,21.22,21.25,21.22,21.25,59080.0,20.3466,20.3753,20.3466,20.3753,59080.0
2017-03-09 15:20:00,21.25,21.25,21.22,21.22,140184.0,20.3753,20.3753,20.3466,20.3466,140184.0
2017-03-09 15:25:00,21.23,21.25,21.23,21.25,110328.0,20.3562,20.3753,20.3562,20.3753,110328.0
2017-03-09 15:30:00,21.25,21.29,21.25,21.29,72120.0,20.3753,20.4137,20.3753,20.4137,72120.0
2017-03-09 15:35:00,21.28,21.29,21.27,21.27,101284.0,20.4041,20.4137,20.3945,20.3945,101284.0
2017-03-09 15:40:00,21.27,21.28,21.26,21.28,182528.0,20.3945,20.4041,20.3849,20.4041,182528.0
2017-03-09 15:45:00,21.28,21.3,21.28,21.28,127480.0,20.4041,20.4233,20.4041,20.4041,127480.0
2017-03-09 15:50:00,21.28,21.28,21.26,21.27,206744.0,20.4041,20.4041,20.3849,20.3945,206744.0
2017-03-09 15:55:00,21.27,21.28,21.26,21.28,505780.0,20.3945,20.4041,20.3849,20.4041,505780.0
2017-03-10 09:30:00,21.48,21.49,21.44,21.44,365412.0,20.5959,20.6055,20.5575,20.5575,365412.0
2017-03-10 09:35:00,21.43,21.45,21.42,21.43,224592.0,20.5479,20.5671,20.5383,20.5479,224592.0
2017-03-10 09:40:00,21.43,21.43,21.38,21.39,306744.0,20.5479,20.5479,20.5,20.5096,306744.0
2017-03-10 09:45:00,21.39,21.42,21.38,21.42,222272.0,20.5096,20.5383,20.5,20.5383,222272.0
2017-03-10 09:50:00,21.41,21.47,21.41,21.46,187344.0,20.5287,20.5863,20.5287,20.5767,187344.0
2017-03-10 09:55:00,21.46,21.48,21.45,21.47,208720.0,20.5767,20.5959,20.5671,20.5863,208720.0
2017-03-10 10:00:00,21.48,21.49,21.46,21.47,164580.0,20.5959,20.6055,20.5767,20.5863,164580.0
2017-03-10 10:05:00,21.46,21.47,21.45,21.46,68232.0,20.5767,20.5863,20.5671,20.5767,68232.0
2017-03-10 10:10:00,21.47,21.47,21.43,21.45,241920.0,20.5863,20.5863,20.5479,20.5671,241920.0
2017-03-10 10:15:00,21.45,21.47,21.45,21.46,148232.0,20.5671,20.5863,20.5671,20.5767,148232.0
2017-03-10 10:20:00,21.46,21.47,21.43,21.43,94100.0,20.5767,20.5863,20.5479,20.5479,94100.0
2017-03-10 10:25:00,21.43,21.45,21.42,21.42,65888.0,20.5479,20.5671,20.5383,20.5383,65888.0
2017-03-10 10:30:00,21.42,21.43,21.39,21.39,251852.0,20.5383,20.5479,20.5096,20.5096,251852.0
2017-03-10 10:35:00,21.39,21.4,21.37,21.38,90448.0,20.5096,20.5192,20.4904,20.5,90448.0
2017-03-10 10:40:00,21.38,21.38,21.34,21.37,290976.0,20.5,20.5,20.4616,20.4904,290976.0
2017-03-10 10:45:00,21.38,21.38,21.36,21.36,97916.0,20.5,20.5,20.4808,20.4808,97916.0
2017-03-10 10:50:00,21.36,21.38,21.36,21.38,31760.0,20.4808,20.5,20.4808,20.5,31760.0
2017-03-10 10:55:00,21.38,21.38,21.35,21.35,39872.0,20.5,20.5,20.4712,20.4712,39872.0
2017-03-10 11:00:00,21.34,21.36,21.31,21.31,279880.0,20.4616,20.4808,20.4329,20.4329,279880.0
2017-03-10 11:05:00,21.31,21.34,21.3,21.34,151260.0,20.4329,20.4616,20.4233,20.4616,151260.0
2017-03-10 11:10:00,21.35,21.35,21.31,21.32,126332.0,20.4712,20.4712,20.4329,20.4424,126332.0
2017-03-10 11:15:00,21.33,21.35,21.32,21.34,130920.0,20.452,20.4712,20.4424,20.4616,130920.0
2017-03-10 11:20:00,21.34,21.37,21.34,21.37,145444.0,20.4616,20.4904,20.4616,20.4904,145444.0
2017-03-10 11:25:00,21.36,21.39,21.36,21.38,153132.0,20.4808,20.5096,20.4808,20.5,153132.0
2017-03-10 11:30:00,21.38,21.39,21.36,21.37,56000.0,20.5,20.5096,20.4808,20.4904,56000.0
2017-03-10 11:35:00,21.37,21.38,21.36,21.36,97744.0,20.4904,20.5,20.4808,20.4808,97744.0
2017-03-10 11:40:00,21.36,21.37,21.35,21.35,81716.0,20.4808,20.4904,20.4712,20.4712,81716.0
2017-03-10 11:45:00,21.35,21.37,21.34,21.36,174728.0,20.4712,20.4904,20.4616,20.4808,174728.0
2017-03-10 11:50:00,21.35,21.37,21.35,21.37,50360.0,20.4712,20.4904,20.4712,20.4904,50360.0
2017-03-10 11:55:00,21.37,21.38,21.36,21.36,81196.0,20.4904,20.5,20.4808,20.4808,81196.0
2017-03-10 12:00:00,21.36,21.36,21.35,21.35,88868.0,20.4808,20.4808,20.4712,20.4712,88868.0
2017-03-10 12:05:00,21.34,21.36,21.34,21.36,128960.0,20.4616,20.4808,20.4616,20.4808,128960.0
2017-03-10 12:10:00,21.36,21.36,21.36,21.36,12496.0,20.4808,20.4808,20.4808,20.4808,12496.0
2017-03-10 12:15:00,21.36,21.38,21.36,21.36,40480.0,20.4808,20.5,20.4808,20.4808,40480.0
2017-03-10 12:20:00,21.37,21.38,21.36,21.38,31616.0,20.4904,20.5,20.4808,20.5,31616.0
2017-03-10 12:25:00,21.38,21.38,21.37,21.37,47160.0,20.5,20.5,20.4904,20.4904,47160.0
2017-03-10 12:30:00,21.37,21.37,21.36,21.36,52504.0,20.4904,20.4904,20.4808,20.4808,52504.0
2017-03-10 12:35:00,21.35,21.35,21.34,21.35,48164.0,20.4712,20.4712,20.4616,20.4712,48164.0
2017-03-10 12:40:00,21.34,21.34,21.32,21.33,42092.0,20.4616,20.4616,20.4424,20.452,42092.0
2017-03-10 12:45:00,21.34,21.34,21.33,21.34,14400.0,20.4616,20.4616,20.452,20.4616,14400.0
2017-03-10 12:50:00,21.34,21.34,21.28,21.29,162784.0,20.4616,20.4616,20.4041,20.4137,162784.0
2017-03-10 12:55:00,21.29,21.31,21.27,21.31,96056.0,20.4137,20.4329,20.3945,20.4329,96056.0
2017-03-10 13:00:00,21.3,21.3,21.29,21.29,19912.0,20.4233,20.4233,20.4137,20.4137,19912.0
2017-03-10 13:05:00,21.29,21.29,21.23,21.26,156428.0,20.4137,20.4137,20.3562,20.3849,156428.0
2017-03-10 13:10:00,21.26,21.27,21.25,21.27,194464.0,20.3849,20.3945,20.3753,20.3945,194464.0
2017-03-10 13:15:00,21.27,21.28,21.27,21.28,9200.0,20.3945,20.4041,20.3945,20.4041,9200.0
2017-03-10 13:20:00,21.28,21.29,21.28,21.28,15992.0,20.4041,20.4137,20.4041,20.4041,15992.0
2017-03-10 13:25:00,21.28,21.29,21.28,21.28,29520.0,20.4041,20.4137,20.4041,20.4041,29520.0
2017-03-10 13:30:00,21.29,21.29,21.25,21.26,31872.0,20.4137,20.4137,20.3753,20.3849,31872.0
2017-03-10 13:35:00,21.26,21.28,21.26,21.27,44580.0,20.3849,20.4041,20.3849,20.3945,44580.0
2017-03-10 13:40:00,21.28,21.29,21.27,21.28,20400.0,20.4041,20.4137,20.3945,20.4041,20400.0
2017-03-10 13:45:00,21.29,21.32,21.28,21.31,71860.0,20.4137,20.4424,20.4041,20.4329,71860.0
2017-03-10 13:50:00,21.31,21.33,21.3,21.33,32940.0,20.4329,20.452,20.4233,20.452,32940.0
2017-03-10 13:55:00,21.32,21.33,21.32,21.33,22800.0,20.4424,20.452,20.4424,20.452,22800.0
2017-03-10 14:00:00,21.33,21.33,21.31,21.32,39976.0,20.452,20.452,20.4329,20.4424,39976.0
2017-03-10 14:05:00,21.32,21.32,21.31,21.31,33200.0,20.4424,20.4424,20.4329,20.4329,33200.0
2017-03-10 14:10:00,21.32,21.34,21.31,21.34,17980.0,20.4424,20.4616,20.4329,20.4616,17980.0
2017-03-10 14:15:00,21.34,21.36,21.33,21.35,62572.0,20.4616,20.4808,20.452,20.4712,62572.0
2017-03-10 14:20:00,21.35,21.36,21.35,21.35,28660.0,20.4712,20.4808,20.4712,20.4712,28660.0
2017-03-10 14:25:00,21.35,21.36,21.35,21.36,121096.0,20.4712,20.4808,20.4712,20.4808,121096.0
2017-03-10 14:30:00,21.36,21.36,21.34,21.34,48448.0,20.4808,20.4808,20.4616,20.4616,48448.0
2017-03-10 14:35:00,21.34,21.37,21.34,21.36,61184.0,20.4616,20.4904,20.4616,20.4808,61184.0
2017-03-10 14:40:00,21.36,21.36,21.36,21.36,16400.0,20.4808,20.4808,20.4808,20.4808,16400.0
2017-03-10 14:45:00,21.36,21.36,21.35,21.36,21600.0,20.4808,20.4808,20.4712,20.4808,21600.0
2017-03-10 14:50:00,21.36,21.36,21.34,21.34,38400.0,20.4808,20.4808,20.4616,20.4616,38400.0
2017-03-10 14:55:00,21.35,21.36,21.34,21.36,35600.0,20.4712,20.4808,20.4616,20.4808,35600.0
2017-03-10 15:00:00,21.35,21.38,21.35,21.37,105452.0,20.4712,20.5,20.4712,20.4904,105452.0
2017-03-10 15:05:00,21.37,21.37,21.36,21.36,60900.0,20.4904,20.4904,20.4808,20.4808,60900.0
2017-03-10 15:10:00,21.36,21.37,21.36,21.37,12092.0,20.4808,20.4904,20.4808,20.4904,12092.0
2017-03-10 15:15:00,21.37,21.38,21.36,21.36,48812.0,20.4904,20.5,20.4808,20.4808,48812.0
2017-03-10 15:20:00,21.38,21.38,21.37,21.38,52068.0,20.5,20.5,20.4904,20.5,52068.0
2017-03-10 15:25:00,21.38,21.41,21.38,21.41,76384.0,20.5,20.5287,20.5,20.5287,76384.0
2017-03-10 15:30:00,21.41,21.41,21.4,21.4,115628.0,20.5287,20.5287,20.5192,20.5192,115628.0
2017-03-10 15:35:00,21.4,21.41,21.39,21.39,90404.0,20.5192,20.5287,20.5096,20.5096,90404.0
2017-03-10 15:40:00,21.39,21.39,21.38,21.39,139844.0,20.5096,20.5096,20.5,20.5096,139844.0
2017-03-10 15:45:00,21.39,21.41,21.38,21.41,91720.0,20.5096,20.5287,20.5,20.5287,91720.0
2017-03-10 15:50:00,21.4,21.42,21.4,21.42,278264.0,20.5192,20.5383,20.5192,20.5383,278264.0
2017-03-10 15:55:00,21.42,21.42,21.38,21.42,291196.0,20.5383,20.5383,20.5,20.5383,291196.0
2017-03-13 09:30:00,21.41,21.45,21.41,21.45,261936.0,20.5287,20.5671,20.5287,20.5671,261936.0
2017-03-13 09:35:00,21.45,21.45,21.42,21.42,119504.0,20.5671,20.5671,20.5383,20.5383,119504.0
2017-03-13 09:40:00,21.42,21.42,21.39,21.4,88916.0,20.5383,20.5383,20.5096,20.5192,88916.0
2017-03-13 09:45:00,21.4,21.43,21.4,21.41,108832.0,20.5192,20.5479,20.5192,20.5287,108832.0
2017-03-13 09:50:00,21.41,21.41,21.39,21.41,212360.0,20.5287,20.5287,20.5096,20.5287,212360.0
2017-03-13 09:55:00,21.41,21.41,21.38,21.38,104344.0,20.5287,20.5287,20.5,20.5,104344.0
2017-03-13 10:00:00,21.38,21.4,21.38,21.39,102284.0,20.5,20.5192,20.5,20.5096,102284.0
2017-03-13 10:05:00,21.38,21.39,21.37,21.37,127612.0,20.5,20.5096,20.4904,20.4904,127612.0
2017-03-13 10:10:00,21.37,21.42,21.37,21.41,179184.0,20.4904,20.5383,20.4904,20.5287,179184.0
2017-03-13 10:15:00,21.41,21.42,21.4,21.4,59388.0,20.5287,20.5383,20.5192,20.5192,59388.0
2017-03-13 10:20:00,21.4,21.41,21.37,21.39,122368.0,20.5192,20.5287,20.4904,20.5096,122368.0
2017-03-13 10:25:00,21.38,21.4,21.37,21.4,89664.0,20.5,20.5192,20.4904,20.5192,89664.0
2017-03-13 10:30:00,21.4,21.41,21.4,21.4,74304.0,20.5192,20.5287,20.5192,20.5192,74304.0
2017-03-13 10:35:00,21.4,21.4,21.39,21.4,33120.0,20.5192,20.5192,20.5096,20.5192,33120.0
2017-03-13 10:40:00,21.39,21.4,21.38,21.39,25304.0,20.5096,20.5192,20.5,20.5096,25304.0
2017-03-13 10:45:00,21.39,21.39,21.37,21.38,115240.0,20.5096,20.5096,20.4904,20.5,115240.0
2017-03-13 10:50:00,21.38,21.39,21.37,21.38,33892.0,20.5,20.5096,20.4904,20.5,33892.0
2017-03-13 10:55:00,21.38,21.39,21.38,21.39,9452.0,20.5,20.5096,20.5,20.5096,9452.0
2017-03-13 11:00:00,21.39,21.39,21.37,21.38,29680.0,20.5096,20.5096,20.4904,20.5,29680.0
2017-03-13 11:05:00,21.38,21.39,21.38,21.39,11600.0,20.5,20.5096,20.5,20.5096,11600.0
2017-03-13 11:10:00,21.39,21.39,21.38,21.38,33832.0,20.5096,20.5096,20.5,20.5,33832.0
2017-03-13 11:15:00,21.38,21.38,21.36,21.36,71796.0,20.5,20.5,20.4808,20.4808,71796.0
2017-03-13 11:20:00,21.36,21.36,21.36,21.36,24960.0,20.4808,20.4808,20.4808,20.4808,24960.0
2017-03-13 11:25:00,21.36,21.36,21.35,21.36,100200.0,20.4808,20.4808,20.4712,20.4808,100200.0
2017-03-13 11:30:00,21.36,21.37,21.35,21.36,60524.0,20.4808,20.4904,20.4712,20.4808,60524.0
2017-03-13 11:35:00,21.36,21.38,21.36,21.38,37600.0,20.4808,20.5,20.4808,20.5,37600.0
2017-03-13 11:40:00,21.37,21.39,21.37,21.38,58640.0,20.4904,20.5096,20.4904,20.5,58640.0
2017-03-13 11:45:00,21.38,21.39,21.38,21.38,18800.0,20.5,20.5096,20.5,20.5,18800.0
2017-03-13 11:50:00,21.38,21.39,21.38,21.39,31172.0,20.5,20.5096,20.5,20.5096,31172.0
2017-03-13 11:55:00,21.4,21.41,21.4,21.41,82000.0,20.5192,20.5287,20.5192,20.5287,82000.0
2017-03-13 12:00:00,21.41,21.42,21.41,21.41,84320.0,20.5287,20.5383,20.5287,20.5287,84320.0
2017-03-13 12:05:00,21.41,21.42,21.4,21.4,36000.0,20.5287,20.5383,20.5192,20.5192,36000.0
2017-03-13 12:10:00,21.4,21.4,21.39,21.4,46156.0,20.5192,20.5192,20.5096,20.5192,46156.0
2017-03-13 12:15:00,21.4,21.4,21.37,21.38,95620.0,20.5192,20.5192,20.4904,20.5,95620.0
2017-03-13 12:20:00,21.38,21.38,21.36,21.37,47432.0,20.5,20.5,20.4808,20.4904,47432.0
2017-03-13 12:25:00,21.37,21.38,21.37,21.38,31568.0,20.4904,20.5,20.4904,20.5,31568.0
2017-03-13 12:30:00,21.38,21.38,21.38,21.38,6800.0,20.5,20.5,20.5,20.5,6800.0
2017-03-13 12:35:00,21.38,21.38,21.37,21.38,34800.0,20.5,20.5,20.4904,20.5,34800.0
2017-03-13 12:40:00,21.38,21.39,21.38,21.39,17088.0,20.5,20.5096,20.5,20.5096,17088.0
2017-03-13 12:45:00,21.39,21.4,21.39,21.4,54684.0,20.5096,20.5192,20.5096,20.5192,54684.0
2017-03-13 12:50:00,21.4,21.4,21.39,21.39,45048.0,20.5192,20.5192,20.5096,20.5096,45048.0
2017-03-13 12:55:00,21.4,21.4,21.39,21.39,10000.0,20.5192,20.5192,20.5096,20.5096,10000.0
2017-03-13 13:00:00,21.4,21.4,21.39,21.4,16400.0,20.5192,20.5192,20.5096,20.5192,16400.0
2017-03-13 13:05:00,21.4,21.4,21.4,21.4,12800.0,20.5192,20.5192,20.5192,20.5192,12800.0
2017-03-13 13:10:00,21.4,21.4,21.38,21.39,90072.0,20.5192,20.5192,20.5,20.5096,90072.0
2017-03-13 13:15:00,21.39,21.39,21.38,21.38,7600.0,20.5096,20.5096,20.5,20.5,7600.0
2017-03-13 13:20:00,21.38,21.38,21.38,21.38,1200.0,20.5,20.5,20.5,20.5,1200.0
2017-03-13 13:25:00,21.38,21.39,21.38,21.38,21080.0,20.5,20.5096,20.5,20.5,21080.0
2017-03-13 13:30:00,21.38,21.38,21.36,21.37,82800.0,20.5,20.5,20.4808,20.4904,82800.0
2017-03-13 13:35:00,21.37,21.37,21.37,21.37,24640.0,20.4904,20.4904,20.4904,20.4904,24640.0
2017-03-13 13:40:00,21.38,21.39,21.38,21.38,40400.0,20.5,20.5096,20.5,20.5,40400.0
2017-03-13 13:45:00,21.38,21.39,21.37,21.38,38640.0,20.5,20.5096,20.4904,20.5,38640.0
2017-03-13 13:50:00,21.38,21.39,21.38,21.38,7200.0,20.5,20.5096,20.5,20.5,7200.0
2017-03-13 13:55:00,21.38,21.39,21.38,21.39,4984.0,20.5,20.5096,20.5,20.5096,4984.0
2017-03-13 14:00:00,21.38,21.39,21.38,21.38,14080.0,20.5,20.5096,20.5,20.5,14080.0
2017-03-13 14:05:00,21.38,21.39,21.37,21.38,19200.0,20.5,20.5096,20.4904,20.5,19200.0
2017-03-13 14:10:00,21.38,21.39,21.38,21.39,5600.0,20.5,20.5096,20.5,20.5096,5600.0
2017-03-13 14:15:00,21.39,21.39,21.38,21.38,2400.0,20.5096,20.5096,20.5,20.5,2400.0
2017-03-13 14:20:00,21.39,21.39,21.38,21.39,34800.0,20.5096,20.5096,20.5,20.5096,34800.0
2017-03-13 14:25:00,21.39,21.41,21.39,21.4,199120.0,20.5096,20.5287,20.5096,20.5192,199120.0
2017-03-13 14:30:00,21.4,21.41,21.4,21.41,74504.0,20.5192,20.5287,20.5192,20.5287,74504.0
2017-03-13 14:35:00,21.41,21.42,21.41,21.41,5400.0,20.5287,20.5383,20.5287,20.5287,5400.0
2017-03-13 14:40:00,21.41,21.41,21.41,21.41,41564.0,20.5287,20.5287,20.5287,20.5287,41564.0
2017-03-13 14:45:00,21.41,21.41,21.4,21.4,10172.0,20.5287,20.5287,20.5192,20.5192,10172.0
2017-03-13 14:50:00,21.4,21.41,21.4,21.41,3600.0,20.5192,20.5287,20.5192,20.5287,3600.0
2017-03-13 14:55:00,21.41,21.42,21.41,21.42,18460.0,20.5287,20.5383,20.5287,20.5383,18460.0
2017-03-13 15:00:00,21.42,21.42,21.41,21.42,6468.0,20.5383,20.5383,20.5287,20.5383,6468.0
2017-03-13 15:05:00,21.41,21.43,21.41,21.42,64896.0,20.5287,20.5479,20.5287,20.5383,64896.0
2017-03-13 15:10:00,21.43,21.43,21.42,21.43,27512.0,20.5479,20.5479,20.5383,20.5479,27512.0
2017-03-13 15:15:00,21.43,21.43,21.41,21.41,73416.0,20.5479,20.5479,20.5287,20.5287,73416.0
2017-03-13 15:20:00,21.42,21.42,21.41,21.41,15720.0,20.5383,20.5383,20.5287,20.5287,15720.0
2017-03-13 15:25:00,21.41,21.42,21.41,21.41,29800.0,20.5287,20.5383,20.5287,20.5287,29800.0
2017-03-13 15:30:00,21.41,21.42,21.41,21.42,37316.0,20.5287,20.5383,20.5287,20.5383,37316.0
2017-03-13 15:35:00,21.42,21.42,21.41,21.41,20992.0,20.5383,20.5383,20.5287,20.5287,20992.0
2017-03-13 15:40:00,21.41,21.43,21.41,21.43,179492.0,20.5287,20.5479,20.5287,20.5479,179492.0
2017-03-13 15:45:00,21.43,21.45,21.43,21.44,203960.0,20.5479,20.5671,20.5479,20.5575,203960.0
2017-03-13 15:50:00,21.44,21.44,21.42,21.43,237688.0,20.5575,20.5575,20.5383,20.5479,237688.0
2017-03-13 15:55:00,21.43,21.45,21.43,21.44,254716.0,20.5479,20.5671,20.5479,20.5575,254716.0
2017-03-14 09:30:00,21.33,21.33,21.28,21.3,263828.0,20.452,20.452,20.4041,20.4233,263828.0
2017-03-14 09:35:00,21.31,21.34,21.3,21.33,86648.0,20.4329,20.4616,20.4233,20.452,86648.0
2017-03-14 09:40:00,21.33,21.34,21.31,21.32,47744.0,20.452,20.4616,20.4329,20.4424,47744.0
2017-03-14 09:45:00,21.33,21.33,21.3,21.3,47560.0,20.452,20.452,20.4233,20.4233,47560.0
2017-03-14 09:50:00,21.31,21.31,21.25,21.27,165500.0,20.4329,20.4329,20.3753,20.3945,165500.0
2017-03-14 09:55:00,21.27,21.27,21.25,21.27,302300.0,20.3945,20.3945,20.3753,20.3945,302300.0
2017-03-14 10:00:00,21.27,21.27,21.23,21.26,558684.0,20.3945,20.3945,20.3562,20.3849,558684.0
2017-03-14 10:05:00,21.25,21.27,21.24,21.24,118816.0,20.3753,20.3945,20.3657,20.3657,118816.0
2017-03-14 10:10:00,21.25,21.25,21.24,21.25,115200.0,20.3753,20.3753,20.3657,20.3753,115200.0
2017-03-14 10:15:00,21.25,21.26,21.18,21.19,794632.0,20.3753,20.3849,20.3082,20.3178,794632.0
2017-03-14 10:20:00,21.18,21.21,21.18,21.2,441100.0,20.3082,20.337,20.3082,20.3274,441100.0
2017-03-14 10:25:00,21.2,21.2,21.19,21.19,147988.0,20.3274,20.3274,20.3178,20.3178,147988.0
2017-03-14 10:30:00,21.18,21.2,21.17,21.2,182868.0,20.3082,20.3274,20.2986,20.3274,182868.0
2017-03-14 10:35:00,21.2,21.21,21.2,21.2,67856.0,20.3274,20.337,20.3274,20.3274,67856.0
2017-03-14 10:40:00,21.19,21.19,21.17,21.17,154776.0,20.3178,20.3178,20.2986,20.2986,154776.0
2017-03-14 10:45:00,21.17,21.18,21.15,21.17,600664.0,20.2986,20.3082,20.2794,20.2986,600664.0
2017-03-14 10:50:00,21.18,21.21,21.18,21.2,133724.0,20.3082,20.337,20.3082,20.3274,133724.0
2017-03-14 10:55:00,21.2,21.23,21.2,21.23,104728.0,20.3274,20.3562,20.3274,20.3562,104728.0
2017-03-14 11:00:00,21.23,21.24,21.22,21.23,78472.0,20.3562,20.3657,20.3466,20.3562,78472.0
2017-03-14 11:05:00,21.22,21.22,21.21,21.21,24276.0,20.3466,20.3466,20.337,20.337,24276.0
2017-03-14 11:10:00,21.21,21.21,21.19,21.2,79164.0,20.337,20.337,20.3178,20.3274,79164.0
2017-03-14 11:15:00,21.21,21.28,21.21,21.26,403444.0,20.337,20.4041,20.337,20.3849,403444.0
2017-03-14 11:20:00,21.26,21.27,21.24,21.25,109264.0,20.3849,20.3945,20.3657,20.3753,109264.0
2017-03-14 11:25:00,21.25,21.29,21.25,21.28,277872.0,20.3753,20.4137,20.3753,20.4041,277872.0
2017-03-14 11:30:00,21.28,21.28,21.26,21.27,74964.0,20.4041,20.4041,20.3849,20.3945,74964.0
2017-03-14 11:35:00,21.28,21.28,21.26,21.27,23940.0,20.4041,20.4041,20.3849,20.3945,23940.0
2017-03-14 11:40:00,21.27,21.29,21.27,21.27,20596.0,20.3945,20.4137,20.3945,20.3945,20596.0
2017-03-14 11:45:00,21.27,21.28,21.25,21.28,207488.0,20.3945,20.4041,20.3753,20.4041,207488.0
2017-03-14 11:50:00,21.28,21.3,21.28,21.29,355492.0,20.4041,20.4233,20.4041,20.4137,355492.0
2017-03-14 11:55:00,21.29,21.3,21.29,21.29,22800.0,20.4137,20.4233,20.4137,20.4137,22800.0
2017-03-14 12:00:00,21.29,21.3,21.28,21.28,60028.0,20.4137,20.4233,20.4041,20.4041,60028.0
2017-03-14 12:05:00,21.28,21.28,21.22,21.22,135548.0,20.4041,20.4041,20.3466,20.3466,135548.0
2017-03-14 12:10:00,21.22,21.22,21.2,21.21,114800.0,20.3466,20.3466,20.3274,20.337,114800.0
2017-03-14 12:15:00,21.21,21.22,21.19,21.2,27600.0,20.337,20.3466,20.3178,20.3274,27600.0
2017-03-14 12:20:00,21.21,21.22,21.2,21.21,59488.0,20.337,20.3466,20.3274,20.337,59488.0
2017-03-14 12:25:00,21.21,21.23,21.21,21.23,44928.0,20.337,20.3562,20.337,20.3562,44928.0
2017-03-14 12:30:00,21.23,21.24,21.22,21.23,82496.0,20.3562,20.3657,20.3466,20.3562,82496.0
2017-03-14 12:35:00,21.23,21.23,21.21,21.21,75400.0,20.3562,20.3562,20.337,20.337,75400.0
2017-03-14 12:40:00,21.21,21.23,21.21,21.23,17760.0,20.337,20.3562,20.337,20.3562,17760.0
2017-03-14 12:45:00,21.23,21.23,21.22,21.22,74504.0,20.3562,20.3562,20.3466,20.3466,74504.0
2017-03-14 12:50:00,21.22,21.22,21.2,21.22,147072.0,20.3466,20.3466,20.3274,20.3466,147072.0
2017-03-14 12:55:00,21.21,21.22,21.21,21.21,137776.0,20.337,20.3466,20.337,20.337,137776.0
2017-03-14 13:00:00,21.22,21.23,21.22,21.22,20000.0,20.3466,20.3562,20.3466,20.3466,20000.0
2017-03-14 13:05:00,21.23,21.23,21.22,21.22,28408.0,20.3562,20.3562,20.3466,20.3466,28408.0
2017-03-14 13:10:00,21.21,21.27,21.21,21.26,438472.0,20.337,20.3945,20.337,20.3849,438472.0
2017-03-14 13:15:00,21.26,21.27,21.25,21.25,74580.0,20.3849,20.3945,20.3753,20.3753,74580.0
2017-03-14 13:20:00,21.25,21.25,21.24,21.25,17288.0,20.3753,20.3753,20.3657,20.3753,17288.0
2017-03-14 13:25:00,21.25,21.28,21.25,21.27,95488.0,20.3753,20.4041,20.3753,20.3945,95488.0
2017-03-14 13:30:00,21.27,21.28,21.26,21.26,80076.0,20.3945,20.4041,20.3849,20.3849,80076.0
2017-03-14 13:35:00,21.26,21.27,21.26,21.27,16400.0,20.3849,20.3945,20.3849,20.3945,16400.0
2017-03-14 13:40:00,21.27,21.27,21.24,21.25,227904.0,20.3945,20.3945,20.3657,20.3753,227904.0
2017-03-14 13:45:00,21.25,21.26,21.25,21.25,208400.0,20.3753,20.3849,20.3753,20.3753,208400.0
2017-03-14 13:50:00,21.26,21.26,21.24,21.24,213564.0,20.3849,20.3849,20.3657,20.3657,213564.0
2017-03-14 13:55:00,21.24,21.25,21.24,21.25,267164.0,20.3657,20.3753,20.3657,20.3753,267164.0
2017-03-14 14:00:00,21.25,21.25,21.25,21.25,13600.0,20.3753,20.3753,20.3753,20.3753,13600.0
2017-03-14 14:05:00,21.25,21.26,21.25,21.26,15360.0,20.3753,20.3849,20.3753,20.3849,15360.0
2017-03-14 14:10:00,21.26,21.26,21.25,21.25,41620.0,20.3849,20.3849,20.3753,20.3753,41620.0
2017-03-14 14:15:00,21.25,21.26,21.23,21.24,328428.0,20.3753,20.3849,20.3562,20.3657,328428.0
2017-03-14 14:20:00,21.25,21.25,21.24,21.25,233200.0,20.3753,20.3753,20.3657,20.3753,233200.0
2017-03-14 14:25:00,21.25,21.26,21.25,21.26,136732.0,20.3753,20.3849,20.3753,20.3849,136732.0
2017-03-14 14:30:00,21.26,21.28,21.26,21.28,48048.0,20.3849,20.4041,20.3849,20.4041,48048.0
2017-03-14 14:35:00,21.28,21.29,21.27,21.28,24380.0,20.4041,20.4137,20.3945,20.4041,24380.0
2017-03-14 14:40:00,21.28,21.28,21.27,21.27,11200.0,20.4041,20.4041,20.3945,20.3945,11200.0
2017-03-14 14:45:00,21.27,21.27,21.25,21.26,309216.0,20.3945,20.3945,20.3753,20.3849,309216.0
2017-03-14 14:50:00,21.25,21.25,21.24,21.25,83760.0,20.3753,20.3753,20.3657,20.3753,83760.0
2017-03-14 14:55:00,21.25,21.26,21.24,21.25,188000.0,20.3753,20.3849,20.3657,20.3753,188000.0
2017-03-14 15:00:00,21.25,21.28,21.25,21.27,78836.0,20.3753,20.4041,20.3753,20.3945,78836.0
2017-03-14 15:05:00,21.28,21.28,21.28,21.28,15888.0,20.4041,20.4041,20.4041,20.4041,15888.0
2017-03-14 15:10:00,21.28,21.28,21.28,21.28,49464.0,20.4041,20.4041,20.4041,20.4041,49464.0
2017-03-14 15:15:00,21.28,21.29,21.27,21.29,29636.0,20.4041,20.4137,20.3945,20.4137,29636.0
2017-03-14 15:20:00,21.28,21.29,21.28,21.29,230228.0,20.4041,20.4137,20.4041,20.4137,230228.0
2017-03-14 15:25:00,21.29,21.3,21.29,21.3,25492.0,20.4137,20.4233,20.4137,20.4233,25492.0
2017-03-14 15:30:00,21.3,21.3,21.29,21.29,43412.0,20.4233,20.4233,20.4137,20.4137,43412.0
2017-03-14 15:35:00,21.3,21.3,21.28,21.29,25300.0,20.4233,20.4233,20.4041,20.4137,25300.0
2017-03-14 15:40:00,21.28,21.28,21.27,21.28,104108.0,20.4041,20.4041,20.3945,20.4041,104108.0
2017-03-14 15:45:00,21.28,21.3,21.28,21.29,122212.0,20.4041,20.4233,20.4041,20.4137,122212.0
2017-03-14 15:50:00,21.29,21.3,21.28,21.28,85456.0,20.4137,20.4233,20.4041,20.4041,85456.0
2017-03-14 15:55:00,21.29,21.29,21.28,21.28,172756.0,20.4137,20.4137,20.4041,20.4041,172756.0
2017-03-15 09:30:00,21.4,21.41,21.36,21.37,120104.0,20.5192,20.5287,20.4808,20.4904,120104.0
2017-03-15 09:35:00,21.38,21.38,21.35,21.36,87200.0,20.5,20.5,20.4712,20.4808,87200.0
2017-03-15 09:40:00,21.35,21.39,21.35,21.38,197256.0,20.4712,20.5096,20.4712,20.5,197256.0
2017-03-15 09:45:00,21.38,21.4,21.37,21.39,65800.0,20.5,20.5192,20.4904,20.5096,65800.0
2017-03-15 09:50:00,21.39,21.41,21.39,21.4,235356.0,20.5096,20.5287,20.5096,20.5192,235356.0
2017-03-15 09:55:00,21.4,21.41,21.39,21.4,46400.0,20.5192,20.5287,20.5096,20.5192,46400.0
2017-03-15 10:00:00,21.4,21.41,21.39,21.4,68368.0,20.5192,20.5287,20.5096,20.5192,68368.0
2017-03-15 10:05:00,21.4,21.4,21.38,21.4,107600.0,20.5192,20.5192,20.5,20.5192,107600.0
2017-03-15 10:10:00,21.4,21.41,21.4,21.41,60404.0,20.5192,20.5287,20.5192,20.5287,60404.0
2017-03-15 10:15:00,21.4,21.4,21.38,21.39,170172.0,20.5192,20.5192,20.5,20.5096,170172.0
2017-03-15 10:20:00,21.39,21.4,21.39,21.4,76312.0,20.5096,20.5192,20.5096,20.5192,76312.0
2017-03-15 10:25:00,21.4,21.42,21.4,21.42,175216.0,20.5192,20.5383,20.5192,20.5383,175216.0
2017-03-15 10:30:00,21.43,21.43,21.41,21.42,125188.0,20.5479,20.5479,20.5287,20.5383,125188.0
2017-03-15 10:35:00,21.42,21.43,21.41,21.42,23480.0,20.5383,20.5479,20.5287,20.5383,23480.0
2017-03-15 10:40:00,21.41,21.42,21.4,21.41,23748.0,20.5287,20.5383,20.5192,20.5287,23748.0
2017-03-15 10:45:00,21.41,21.41,21.39,21.39,74360.0,20.5287,20.5287,20.5096,20.5096,74360.0
2017-03-15 10:50:00,21.39,21.41,21.39,21.39,80896.0,20.5096,20.5287,20.5096,20.5096,80896.0
2017-03-15 10:55:00,21.39,21.41,21.38,21.41,124656.0,20.5096,20.5287,20.5,20.5287,124656.0
2017-03-15 11:00:00,21.4,21.42,21.4,21.41,32512.0,20.5192,20.5383,20.5192,20.5287,32512.0
2017-03-15 11:05:00,21.41,21.42,21.41,21.42,68780.0,20.5287,20.5383,20.5287,20.5383,68780.0
2017-03-15 11:10:00,21.42,21.43,21.42,21.43,86484.0,20.5383,20.5479,20.5383,20.5479,86484.0
2017-03-15 11:15:00,21.42,21.42,21.41,21.42,28608.0,20.5383,20.5383,20.5287,20.5383,28608.0
2017-03-15 11:20:00,21.42,21.43,21.41,21.43,32316.0,20.5383,20.5479,20.5287,20.5479,32316.0
2017-03-15 11:25:00,21.43,21.43,21.42,21.43,27396.0,20.5479,20.5479,20.5383,20.5479,27396.0
2017-03-15 11:30:00,21.42,21.44,21.42,21.44,103312.0,20.5383,20.5575,20.5383,20.5575,103312.0
2017-03-15 11:35:00,21.44,21.44,21.43,21.44,20600.0,20.5575,20.5575,20.5479,20.5575,20600.0
2017-03-15 11:40:00,21.44,21.44,21.43,21.43,84628.0,20.5575,20.5575,20.5479,20.5479,84628.0
2017-03-15 11:45:00,21.43,21.43,21.42,21.42,22200.0,20.5479,20.5479,20.5383,20.5383,22200.0
2017-03-15 11:50:00,21.42,21.43,21.42,21.43,8800.0,20.5383,20.5479,20.5383,20.5479,8800.0
2017-03-15 11:55:00,21.42,21.43,21.42,21.43,12212.0,20.5383,20.5479,20.5383,20.5479,12212.0
2017-03-15 12:00:00,21.43,21.44,21.43,21.44,56740.0,20.5479,20.5575,20.5479,20.5575,56740.0
2017-03-15 12:05:00,21.44,21.45,21.43,21.45,12800.0,20.5575,20.5671,20.5479,20.5671,12800.0
2017-03-15 12:10:00,21.45,21.45,21.43,21.44,59424.0,20.5671,20.5671,20.5479,20.5575,59424.0
2017-03-15 12:15:00,21.44,21.45,21.44,21.44,48188.0,20.5575,20.5671,20.5575,20.5575,48188.0
2017-03-15 12:20:00,21.44,21.46,21.44,21.45,77280.0,20.5575,20.5767,20.5575,20.5671,77280.0
2017-03-15 12:25:00,21.45,21.45,21.45,21.45,178796.0,20.5671,20.5671,20.5671,20.5671,178796.0
2017-03-15 12:30:00,21.45,21.47,21.45,21.47,104800.0,20.5671,20.5863,20.5671,20.5863,104800.0
2017-03-15 12:35:00,21.47,21.49,21.47,21.48,85764.0,20.5863,20.6055,20.5863,20.5959,85764.0
2017-03-15 12:40:00,21.48,21.49,21.47,21.49,130612.0,20.5959,20.6055,20.5863,20.6055,130612.0
2017-03-15 12:45:00,21.49,21.5,21.48,21.5,108060.0,20.6055,20.615,20.5959,20.615,108060.0
2017-03-15 12:50:00,21.5,21.5,21.49,21.5,63656.0,20.615,20.615,20.6055,20.615,63656.0
2017-03-15 12:55:00,21.5,21.5,21.48,21.49,24400.0,20.615,20.615,20.5959,20.6055,24400.0
2017-03-15 13:00:00,21.49,21.5,21.49,21.49,10400.0,20.6055,20.615,20.6055,20.6055,10400.0
2017-03-15 13:05:00,21.49,21.49,21.48,21.49,73760.0,20.6055,20.6055,20.5959,20.6055,73760.0
2017-03-15 13:10:00,21.48,21.48,21.48,21.48,6800.0,20.5959,20.5959,20.5959,20.5959,6800.0
2017-03-15 13:15:00,21.47,21.48,21.45,21.46,49676.0,20.5863,20.5959,20.5671,20.5767,49676.0
2017-03-15 13:20:00,21.46,21.46,21.45,21.45,35272.0,20.5767,20.5767,20.5671,20.5671,35272.0
2017-03-15 13:25:00,21.45,21.45,21.44,21.45,67656.0,20.5671,20.5671,20.5575,20.5671,67656.0
2017-03-15 13:30:00,21.44,21.45,21.44,21.45,51744.0,20.5575,20.5671,20.5575,20.5671,51744.0
2017-03-15 13:35:00,21.46,21.46,21.45,21.45,23296.0,20.5767,20.5767,20.5671,20.5671,23296.0
2017-03-15 13:40:00,21.46,21.46,21.45,21.45,13076.0,20.5767,20.5767,20.5671,20.5671,13076.0
2017-03-15 13:45:00,21.45,21.46,21.45,21.45,42800.0,20.5671,20.5767,20.5671,20.5671,42800.0
2017-03-15 13:50:00,21.45,21.45,21.45,21.45,85220.0,20.5671,20.5671,20.5671,20.5671,85220.0
2017-03-15 13:55:00,21.45,21.45,21.43,21.44,101800.0,20.5671,20.5671,20.5479,20.5575,101800.0
2017-03-15 14:00:00,21.46,21.58,21.44,21.57,794084.0,20.5767,20.6917,20.5575,20.6822,794084.0
2017-03-15 14:05:00,21.57,21.61,21.55,21.56,309156.0,20.6822,20.7205,20.663,20.6726,309156.0
2017-03-15 14:10:00,21.57,21.6,21.56,21.57,191912.0,20.6822,20.7109,20.6726,20.6822,191912.0
2017-03-15 14:15:00,21.57,21.59,21.54,21.56,239376.0,20.6822,20.7013,20.6534,20.6726,239376.0
2017-03-15 14:20:00,21.56,21.59,21.56,21.58,98260.0,20.6726,20.7013,20.6726,20.6917,98260.0
2017-03-15 14:25:00,21.58,21.6,21.57,21.57,124520.0,20.6917,20.7109,20.6822,20.6822,124520.0
2017-03-15 14:30:00,21.56,21.58,21.52,21.54,233696.0,20.6726,20.6917,20.6342,20.6534,233696.0
2017-03-15 14:35:00,21.54,21.57,21.52,21.56,299700.0,20.6534,20.6822,20.6342,20.6726,299700.0
2017-03-15 14:40:00,21.57,21.59,21.55,21.58,121072.0,20.6822,20.7013,20.663,20.6917,121072.0
2017-03-15 14:45:00,21.59,21.66,21.59,21.64,266664.0,20.7013,20.7685,20.7013,20.7493,266664.0
2017-03-15 14:50:00,21.64,21.66,21.63,21.65,206296.0,20.7493,20.7685,20.7397,20.7589,206296.0
2017-03-15 14:55:00,21.65,21.65,21.6,21.63,247924.0,20.7589,20.7589,20.7109,20.7397,247924.0
2017-03-15 15:00:00,21.62,21.64,21.6,21.61,165528.0,20.7301,20.7493,20.7109,20.7205,165528.0
2017-03-15 15:05:00,21.61,21.64,21.61,21.63,211444.0,20.7205,20.7493,20.7205,20.7397,211444.0
2017-03-15 15:10:00,21.63,21.67,21.62,21.67,132052.0,20.7397,20.778,20.7301,20.778,132052.0
2017-03-15 15:15:00,21.67,21.68,21.67,21.67,148880.0,20.778,20.7876,20.778,20.778,148880.0
2017-03-15 15:20:00,21.67,21.67,21.65,21.66,123292.0,20.778,20.778,20.7589,20.7685,123292.0
2017-03-15 15:25:00,21.66,21.67,21.65,21.67,76288.0,20.7685,20.778,20.7589,20.778,76288.0
2017-03-15 15:30:00,21.68,21.73,21.67,21.72,387032.0,20.7876,20.8356,20.778,20.826,387032.0
2017-03-15 15:35:00,21.71,21.74,21.71,21.72,256076.0,20.8164,20.8452,20.8164,20.826,256076.0
2017-03-15 15:40:00,21.71,21.71,21.68,21.68,170560.0,20.8164,20.8164,20.7876,20.7876,170560.0
2017-03-15 15:45:00,21.68,21.69,21.64,21.65,464024.0,20.7876,20.7972,20.7493,20.7589,464024.0
2017-03-15 15:50:00,21.65,21.68,21.65,21.68,200552.0,20.7589,20.7876,20.7589,20.7876,200552.0
2017-03-15 15:55:00,21.68,21.69,21.63,21.64,507340.0,20.7876,20.7972,20.7397,20.7493,507340.0
2017-03-16 09:30:00,21.68,21.69,21.65,21.68,424352.0,20.7876,20.7972,20.7589,20.7876,424352.0
2017-03-16 09:35:00,21.67,21.68,21.64,21.66,142084.0,20.778,20.7876,20.7493,20.7685,142084.0
2017-03-16 09:40:00,21.65,21.69,21.65,21.67,188208.0,20.7589,20.7972,20.7589,20.778,188208.0
2017-03-16 09:45:00,21.67,21.68,21.65,21.67,83700.0,20.778,20.7876,20.7589,20.778,83700.0
2017-03-16 09:50:00,21.67,21.69,21.66,21.66,88144.0,20.778,20.7972,20.7685,20.7685,88144.0
2017-03-16 09:55:00,21.67,21.67,21.65,21.66,216416.0,20.778,20.778,20.7589,20.7685,216416.0
2017-03-16 10:00:00,21.66,21.69,21.66,21.68,128308.0,20.7685,20.7972,20.7685,20.7876,128308.0
2017-03-16 10:05:00,21.68,21.68,21.68,21.68,13724.0,20.7876,20.7876,20.7876,20.7876,13724.0
2017-03-16 10:10:00,21.67,21.67,21.6,21.63,202644.0,20.778,20.778,20.7109,20.7397,202644.0
2017-03-16 10:15:00,21.63,21.63,21.6,21.61,102512.0,20.7397,20.7397,20.7109,20.7205,102512.0
2017-03-16 10:20:00,21.61,21.61,21.58,21.6,159572.0,20.7205,20.7205,20.6917,20.7109,159572.0
2017-03-16 10:25:00,21.6,21.61,21.59,21.61,65072.0,20.7109,20.7205,20.7013,20.7205,65072.0
2017-03-16 10:30:00,21.61,21.61,21.6,21.61,85800.0,20.7205,20.7205,20.7109,20.7205,85800.0
2017-03-16 10:35:00,21.62,21.62,21.59,21.59,43280.0,20.7301,20.7301,20.7013,20.7013,43280.0
2017-03-16 10:40:00,21.59,21.61,21.59,21.61,203176.0,20.7013,20.7205,20.7013,20.7205,203176.0
2017-03-16 10:45:00,21.61,21.63,21.6,21.62,171000.0,20.7205,20.7397,20.7109,20.7301,171000.0
2017-03-16 10:50:00,21.62,21.63,21.61,21.61,79820.0,20.7301,20.7397,20.7205,20.7205,79820.0
2017-03-16 10:55:00,21.61,21.61,21.57,21.6,511672.0,20.7205,20.7205,20.6822,20.7109,511672.0
2017-03-16 11:00:00,21.6,21.6,21.52,21.53,698016.0,20.7109,20.7109,20.6342,20.6438,698016.0
2017-03-16 11:05:00,21.53,21.57,21.53,21.56,288784.0,20.6438,20.6822,20.6438,20.6726,288784.0
2017-03-16 11:10:00,21.57,21.57,21.56,21.56,59612.0,20.6822,20.6822,20.6726,20.6726,59612.0
2017-03-16 11:15:00,21.55,21.57,21.54,21.55,83600.0,20.663,20.6822,20.6534,20.663,83600.0
2017-03-16 11:20:00,21.54,21.55,21.52,21.53,320300.0,20.6534,20.663,20.6342,20.6438,320300.0
2017-03-16 11:25:00,21.52,21.55,21.51,21.53,33660.0,20.6342,20.663,20.6246,20.6438,33660.0
2017-03-16 11:30:00,21.53,21.55,21.52,21.52,111836.0,20.6438,20.663,20.6342,20.6342,111836.0
2017-03-16 11:35:00,21.52,21.53,21.5,21.52,148696.0,20.6342,20.6438,20.615,20.6342,148696.0
2017-03-16 11:40:00,21.52,21.54,21.52,21.52,63656.0,20.6342,20.6534,20.6342,20.6342,63656.0
2017-03-16 11:45:00,21.53,21.54,21.52,21.53,58072.0,20.6438,20.6534,20.6342,20.6438,58072.0
2017-03-16 11:50:00,21.53,21.55,21.53,21.54,68400.0,20.6438,20.663,20.6438,20.6534,68400.0
2017-03-16 11:55:00,21.54,21.56,21.54,21.56,93200.0,20.6534,20.6726,20.6534,20.6726,93200.0
2017-03-16 12:00:00,21.56,21.57,21.54,21.55,243940.0,20.6726,20.6822,20.6534,20.663,243940.0
2017-03-16 12:05:00,21.55,21.55,21.53,21.54,29040.0,20.663,20.663,20.6438,20.6534,29040.0
2017-03-16 12:10:00,21.55,21.55,21.54,21.55,26816.0,20.663,20.663,20.6534,20.663,26816.0
2017-03-16 12:15:00,21.55,21.58,21.55,21.57,73420.0,20.663,20.6917,20.663,20.6822,73420.0
2017-03-16 12:20:00,21.57,21.58,21.56,21.58,76120.0,20.6822,20.6917,20.6726,20.6917,76120.0
2017-03-16 12:25:00,21.58,21.6,21.58,21.59,148444.0,20.6917,20.7109,20.6917,20.7013,148444.0
2017-03-16 12:30:00,21.59,21.59,21.58,21.59,9324.0,20.7013,20.7013,20.6917,20.7013,9324.0
2017-03-16 12:35:00,21.59,21.6,21.58,21.58,38104.0,20.7013,20.7109,20.6917,20.6917,38104.0
2017-03-16 12:40:00,21.58,21.6,21.58,21.6,108952.0,20.6917,20.7109,20.6917,20.7109,108952.0
2017-03-16 12:45:00,21.6,21.61,21.6,21.6,83004.0,20.7109,20.7205,20.7109,20.7109,83004.0
2017-03-16 12:50:00,21.6,21.6,21.59,21.6,20800.0,20.7109,20.7109,20.7013,20.7109,20800.0
2017-03-16 12:55:00,21.6,21.6,21.6,21.6,10800.0,20.7109,20.7109,20.7109,20.7109,10800.0
2017-03-16 13:00:00,21.6,21.6,21.59,21.59,12400.0,20.7109,20.7109,20.7013,20.7013,12400.0
2017-03-16 13:05:00,21.6,21.6,21.58,21.58,240600.0,20.7109,20.7109,20.6917,20.6917,240600.0
2017-03-16 13:10:00,21.58,21.58,21.57,21.58,16000.0,20.6917,20.6917,20.6822,20.6917,16000.0
2017-03-16 13:15:00,21.58,21.58,21.55,21.56,370988.0,20.6917,20.6917,20.663,20.6726,370988.0
2017-03-16 13:20:00,21.56,21.56,21.55,21.56,21600.0,20.6726,20.6726,20.663,20.6726,21600.0
2017-03-16 13:25:00,21.56,21.56,21.55,21.55,19200.0,20.6726,20.6726,20.663,20.663,19200.0
2017-03-16 13:30:00,21.55,21.58,21.55,21.57,121024.0,20.663,20.6917,20.663,20.6822,121024.0
2017-03-16 13:35:00,21.57,21.57,21.56,21.56,15800.0,20.6822,20.6822,20.6726,20.6726,15800.0
2017-03-16 13:40:00,21.56,21.58,21.55,21.58,40116.0,20.6726,20.6917,20.663,20.6917,40116.0
2017-03-16 13:45:00,21.58,21.6,21.58,21.59,287332.0,20.6917,20.7109,20.6917,20.7013,287332.0
2017-03-16 13:50:00,21.59,21.6,21.59,21.6,21072.0,20.7013,20.7109,20.7013,20.7109,21072.0
2017-03-16 13:55:00,21.6,21.6,21.58,21.58,450696.0,20.7109,20.7109,20.6917,20.6917,450696.0
2017-03-16 14:00:00,21.58,21.59,21.58,21.58,12400.0,20.6917,20.7013,20.6917,20.6917,12400.0
2017-03-16 14:05:00,21.58,21.59,21.58,21.59,41388.0,20.6917,20.7013,20.6917,20.7013,41388.0
2017-03-16 14:10:00,21.59,21.6,21.58,21.6,76740.0,20.7013,20.7109,20.6917,20.7109,76740.0
2017-03-16 14:15:00,21.6,21.6,21.59,21.59,20200.0,20.7109,20.7109,20.7013,20.7013,20200.0
2017-03-16 14:20:00,21.59,21.59,21.57,21.58,31796.0,20.7013,20.7013,20.6822,20.6917,31796.0
2017-03-16 14:25:00,21.59,21.59,21.58,21.59,21232.0,20.7013,20.7013,20.6917,20.7013,21232.0
2017-03-16 14:30:00,21.59,21.59,21.59,21.59,24652.0,20.7013,20.7013,20.7013,20.7013,24652.0
2017-03-16 14:35:00,21.59,21.6,21.59,21.59,34508.0,20.7013,20.7109,20.7013,20.7013,34508.0
2017-03-16 14:40:00,21.58,21.59,21.55,21.55,279168.0,20.6917,20.7013,20.663,20.663,279168.0
2017-03-16 14:45:00,21.55,21.55,21.52,21.54,342532.0,20.663,20.663,20.6342,20.6534,342532.0
2017-03-16 14:50:00,21.54,21.54,21.52,21.53,447828.0,20.6534,20.6534,20.6342,20.6438,447828.0
2017-03-16 14:55:00,21.53,21.54,21.51,21.52,519684.0,20.6438,20.6534,20.6246,20.6342,519684.0
2017-03-16 15:00:00,21.52,21.53,21.49,21.52,597200.0,20.6342,20.6438,20.6055,20.6342,597200.0
2017-03-16 15:05:00,21.52,21.53,21.52,21.53,25180.0,20.6342,20.6438,20.6342,20.6438,25180.0
2017-03-16 15:10:00,21.53,21.54,21.53,21.54,84116.0,20.6438,20.6534,20.6438,20.6534,84116.0
2017-03-16 15:15:00,21.54,21.55,21.54,21.55,128984.0,20.6534,20.663,20.6534,20.663,128984.0
2017-03-16 15:20:00,21.55,21.57,21.55,21.56,79620.0,20.663,20.6822,20.663,20.6726,79620.0
2017-03-16 15:25:00,21.57,21.57,21.54,21.54,286016.0,20.6822,20.6822,20.6534,20.6534,286016.0
2017-03-16 15:30:00,21.54,21.55,21.53,21.55,331896.0,20.6534,20.663,20.6438,20.663,331896.0
2017-03-16 15:35:00,21.55,21.56,21.55,21.56,102468.0,20.663,20.6726,20.663,20.6726,102468.0
2017-03-16 15:40:00,21.55,21.57,21.55,21.57,71588.0,20.663,20.6822,20.663,20.6822,71588.0
2017-03-16 15:45:00,21.56,21.57,21.55,21.55,58036.0,20.6726,20.6822,20.663,20.663,58036.0
2017-03-16 15:50:00,21.55,21.56,21.53,21.54,376488.0,20.663,20.6726,20.6438,20.6534,376488.0
2017-03-16 15:55:00,21.54,21.58,21.54,21.57,361040.0,20.6534,20.6917,20.6534,20.6822,361040.0
2017-03-17 09:30:00,21.62,21.63,21.57,21.57,229612.0,20.7301,20.7397,20.6822,20.6822,229612.0
2017-03-17 09:35:00,21.58,21.59,21.58,21.58,63120.0,20.6917,20.7013,20.6917,20.6917,63120.0
2017-03-17 09:40:00,21.58,21.59,21.57,21.59,67304.0,20.6917,20.7013,20.6822,20.7013,67304.0
2017-03-17 09:45:00,21.59,21.61,21.58,21.61,76944.0,20.7013,20.7205,20.6917,20.7205,76944.0
2017-03-17 09:50:00,21.61,21.62,21.6,21.61,52692.0,20.7205,20.7301,20.7109,20.7205,52692.0
2017-03-17 09:55:00,21.61,21.61,21.59,21.59,41860.0,20.7205,20.7205,20.7013,20.7013,41860.0
2017-03-17 10:00:00,21.59,21.59,21.57,21.58,125136.0,20.7013,20.7013,20.6822,20.6917,125136.0
2017-03-17 10:05:00,21.58,21.58,21.56,21.58,74156.0,20.6917,20.6917,20.6726,20.6917,74156.0
2017-03-17 10:10:00,21.59,21.6,21.57,21.57,92820.0,20.7013,20.7109,20.6822,20.6822,92820.0
2017-03-17 10:15:00,21.57,21.57,21.55,21.56,101192.0,20.6822,20.6822,20.663,20.6726,101192.0
2017-03-17 10:20:00,21.56,21.57,21.55,21.55,112520.0,20.6726,20.6822,20.663,20.663,112520.0
2017-03-17 10:25:00,21.56,21.58,21.55,21.58,69548.0,20.6726,20.6917,20.663,20.6917,69548.0
2017-03-17 10:30:00,21.57,21.58,21.56,21.57,39400.0,20.6822,20.6917,20.6726,20.6822,39400.0
2017-03-17 10:35:00,21.57,21.57,21.55,21.55,46572.0,20.6822,20.6822,20.663,20.663,46572.0
2017-03-17 10:40:00,21.56,21.56,21.54,21.54,11980.0,20.6726,20.6726,20.6534,20.6534,11980.0
2017-03-17 10:45:00,21.54,21.56,21.54,21.55,27052.0,20.6534,20.6726,20.6534,20.663,27052.0
2017-03-17 10:50:00,21.55,21.56,21.53,21.54,94088.0,20.663,20.6726,20.6438,20.6534,94088.0
2017-03-17 10:55:00,21.55,21.55,21.54,21.55,25800.0,20.663,20.663,20.6534,20.663,25800.0
2017-03-17 11:00:00,21.54,21.55,21.52,21.52,36152.0,20.6534,20.663,20.6342,20.6342,36152.0
2017-03-17 11:05:00,21.52,21.53,21.51,21.53,61884.0,20.6342,20.6438,20.6246,20.6438,61884.0
2017-03-17 11:10:00,21.53,21.54,21.53,21.53,27624.0,20.6438,20.6534,20.6438,20.6438,27624.0
2017-03-17 11:15:00,21.53,21.54,21.53,21.54,19516.0,20.6438,20.6534,20.6438,20.6534,19516.0
2017-03-17 11:20:00,21.54,21.55,21.53,21.53,19228.0,20.6534,20.663,20.6438,20.6438,19228.0
2017-03-17 11:25:00,21.54,21.54,21.53,21.54,8528.0,20.6534,20.6534,20.6438,20.6534,8528.0
2017-03-17 11:30:00,21.53,21.54,21.53,21.53,12136.0,20.6438,20.6534,20.6438,20.6438,12136.0
2017-03-17 11:35:00,21.52,21.52,21.5,21.52,167224.0,20.6342,20.6342,20.615,20.6342,167224.0
2017-03-17 11:40:00,21.52,21.54,21.52,21.54,50924.0,20.6342,20.6534,20.6342,20.6534,50924.0
2017-03-17 11:45:00,21.54,21.54,21.54,21.54,18400.0,20.6534,20.6534,20.6534,20.6534,18400.0
2017-03-17 11:50:00,21.53,21.54,21.53,21.54,9288.0,20.6438,20.6534,20.6438,20.6534,9288.0
2017-03-17 11:55:00,21.54,21.56,21.54,21.56,23720.0,20.6534,20.6726,20.6534,20.6726,23720.0
2017-03-17 12:00:00,21.56,21.57,21.56,21.57,6800.0,20.6726,20.6822,20.6726,20.6822,6800.0
2017-03-17 12:05:00,21.57,21.57,21.56,21.57,13600.0,20.6822,20.6822,20.6726,20.6822,13600.0
2017-03-17 12:10:00,21.57,21.57,21.56,21.57,34400.0,20.6822,20.6822,20.6726,20.6822,34400.0
2017-03-17 12:15:00,21.57,21.57,21.57,21.57,27000.0,20.6822,20.6822,20.6822,20.6822,27000.0
2017-03-17 12:20:00,21.58,21.59,21.57,21.57,50412.0,20.6917,20.7013,20.6822,20.6822,50412.0
2017-03-17 12:25:00,21.57,21.57,21.57,21.57,40956.0,20.6822,20.6822,20.6822,20.6822,40956.0
2017-03-17 12:30:00,21.57,21.58,21.57,21.57,11000.0,20.6822,20.6917,20.6822,20.6822,11000.0
2017-03-17 12:35:00,21.57,21.57,21.57,21.57,39236.0,20.6822,20.6822,20.6822,20.6822,39236.0
2017-03-17 12:40:00,21.57,21.58,21.57,21.57,9960.0,20.6822,20.6917,20.6822,20.6822,9960.0
2017-03-17 12:45:00,21.57,21.58,21.57,21.57,6400.0,20.6822,20.6917,20.6822,20.6822,6400.0
2017-03-17 12:50:00,21.57,21.57,21.57,21.57,9600.0,20.6822,20.6822,20.6822,20.6822,9600.0
2017-03-17 12:55:00,21.57,21.57,21.56,21.57,16000.0,20.6822,20.6822,20.6726,20.6822,16000.0
2017-03-17 13:00:00,21.57,21.58,21.57,21.57,8840.0,20.6822,20.6917,20.6822,20.6822,8840.0
2017-03-17 13:05:00,21.57,21.57,21.57,21.57,5600.0,20.6822,20.6822,20.6822,20.6822,5600.0
2017-03-17 13:10:00,21.58,21.59,21.57,21.59,65400.0,20.6917,20.7013,20.6822,20.7013,65400.0
2017-03-17 13:15:00,21.59,21.6,21.59,21.6,140632.0,20.7013,20.7109,20.7013,20.7109,140632.0
2017-03-17 13:20:00,21.6,21.6,21.59,21.6,12248.0,20.7109,20.7109,20.7013,20.7109,12248.0
2017-03-17 13:25:00,21.6,21.61,21.6,21.6,16400.0,20.7109,20.7205,20.7109,20.7109,16400.0
2017-03-17 13:30:00,21.6,21.6,21.6,21.6,4680.0,20.7109,20.7109,20.7109,20.7109,4680.0
2017-03-17 13:35:00,21.6,21.61,21.6,21.6,83048.0,20.7109,20.7205,20.7109,20.7109,83048.0
2017-03-17 13:40:00,21.6,21.61,21.6,21.6,19508.0,20.7109,20.7205,20.7109,20.7109,19508.0
2017-03-17 13:45:00,21.59,21.59,21.59,21.59,6468.0,20.7013,20.7013,20.7013,20.7013,6468.0
2017-03-17 13:50:00,21.6,21.6,21.6,21.6,9200.0,20.7109,20.7109,20.7109,20.7109,9200.0
2017-03-17 13:55:00,21.6,21.6,21.6,21.6,9820.0,20.7109,20.7109,20.7109,20.7109,9820.0
2017-03-17 14:00:00,21.6,21.62,21.6,21.62,34700.0,20.7109,20.7301,20.7109,20.7301,34700.0
2017-03-17 14:05:00,21.61,21.62,21.61,21.62,89368.0,20.7205,20.7301,20.7205,20.7301,89368.0
2017-03-17 14:10:00,21.63,21.65,21.63,21.65,72544.0,20.7397,20.7589,20.7397,20.7589,72544.0
2017-03-17 14:15:00,21.65,21.65,21.64,21.65,18400.0,20.7589,20.7589,20.7493,20.7589,18400.0
2017-03-17 14:20:00,21.64,21.64,21.63,21.63,51152.0,20.7493,20.7493,20.7397,20.7397,51152.0
2017-03-17 14:25:00,21.64,21.64,21.62,21.62,12292.0,20.7493,20.7493,20.7301,20.7301,12292.0
2017-03-17 14:30:00,21.62,21.63,21.62,21.62,4800.0,20.7301,20.7397,20.7301,20.7301,4800.0
2017-03-17 14:35:00,21.62,21.62,21.61,21.61,38908.0,20.7301,20.7301,20.7205,20.7205,38908.0
2017-03-17 14:40:00,21.61,21.63,21.61,21.62,20468.0,20.7205,20.7397,20.7205,20.7301,20468.0
2017-03-17 14:45:00,21.62,21.62,21.61,21.61,79524.0,20.7301,20.7301,20.7205,20.7205,79524.0
2017-03-17 14:50:00,21.61,21.61,21.6,21.6,28800.0,20.7205,20.7205,20.7109,20.7109,28800.0
2017-03-17 14:55:00,21.6,21.61,21.6,21.6,11356.0,20.7109,20.7205,20.7109,20.7109,11356.0
2017-03-17 15:00:00,21.6,21.61,21.6,21.61,17880.0,20.7109,20.7205,20.7109,20.7205,17880.0
2017-03-17 15:05:00,21.61,21.61,21.6,21.6,15248.0,20.7205,20.7205,20.7109,20.7109,15248.0
2017-03-17 15:10:00,21.6,21.6,21.59,21.59,52144.0,20.7109,20.7109,20.7013,20.7013,52144.0
2017-03-17 15:15:00,21.59,21.59,21.58,21.59,52436.0,20.7013,20.7013,20.6917,20.7013,52436.0
2017-03-17 15:20:00,21.58,21.59,21.57,21.58,33696.0,20.6917,20.7013,20.6822,20.6917,33696.0
2017-03-17 15:25:00,21.58,21.58,21.56,21.57,115344.0,20.6917,20.6917,20.6726,20.6822,115344.0
2017-03-17 15:30:00,21.57,21.57,21.54,21.54,66004.0,20.6822,20.6822,20.6534,20.6534,66004.0
2017-03-17 15:35:00,21.54,21.55,21.52,21.54,140168.0,20.6534,20.663,20.6342,20.6534,140168.0
2017-03-17 15:40:00,21.55,21.55,21.54,21.54,87104.0,20.663,20.663,20.6534,20.6534,87104.0
2017-03-17 15:45:00,21.54,21.55,21.53,21.54,45360.0,20.6534,20.663,20.6438,20.6534,45360.0
2017-03-17 15:50:00,21.54,21.57,21.54,21.55,115844.0,20.6534,20.6822,20.6534,20.663,115844.0
2017-03-17 15:55:00,21.55,21.55,21.49,21.49,337704.0,20.663,20.663,20.6055,20.6055,337704.0
2017-03-20 09:30:00,21.48,21.49,21.43,21.45,307252.0,20.5959,20.6055,20.5479,20.5671,307252.0
2017-03-20 09:35:00,21.45,21.45,21.42,21.43,148768.0,20.5671,20.5671,20.5383,20.5479,148768.0
2017-03-20 09:40:00,21.43,21.45,21.43,21.45,176208.0,20.5479,20.5671,20.5479,20.5671,176208.0
2017-03-20 09:45:00,21.45,21.46,21.43,21.46,111564.0,20.5671,20.5767,20.5479,20.5767,111564.0
2017-03-20 09:50:00,21.46,21.47,21.43,21.43,157824.0,20.5767,20.5863,20.5479,20.5479,157824.0
2017-03-20 09:55:00,21.45,21.47,21.45,21.45,154172.0,20.5671,20.5863,20.5671,20.5671,154172.0
2017-03-20 10:00:00,21.45,21.48,21.45,21.46,112600.0,20.5671,20.5959,20.5671,20.5767,112600.0
2017-03-20 10:05:00,21.46,21.48,21.46,21.47,65704.0,20.5767,20.5959,20.5767,20.5863,65704.0
2017-03-20 10:10:00,21.48,21.5,21.48,21.49,69940.0,20.5959,20.615,20.5959,20.6055,69940.0
2017-03-20 10:15:00,21.49,21.53,21.49,21.53,266928.0,20.6055,20.6438,20.6055,20.6438,266928.0
2017-03-20 10:20:00,21.52,21.54,21.52,21.52,153200.0,20.6342,20.6534,20.6342,20.6342,153200.0
2017-03-20 10:25:00,21.52,21.54,21.52,21.53,25200.0,20.6342,20.6534,20.6342,20.6438,25200.0
2017-03-20 10:30:00,21.53,21.53,21.5,21.5,96000.0,20.6438,20.6438,20.615,20.615,96000.0
2017-03-20 10:35:00,21.5,21.51,21.49,21.51,54176.0,20.615,20.6246,20.6055,20.6246,54176.0
2017-03-20 10:40:00,21.51,21.52,21.5,21.51,110012.0,20.6246,20.6342,20.615,20.6246,110012.0
2017-03-20 10:45:00,21.53,21.53,21.51,21.52,56484.0,20.6438,20.6438,20.6246,20.6342,56484.0
2017-03-20 10:50:00,21.52,21.54,21.52,21.52,75820.0,20.6342,20.6534,20.6342,20.6342,75820.0
2017-03-20 10:55:00,21.52,21.53,21.51,21.52,144904.0,20.6342,20.6438,20.6246,20.6342,144904.0
2017-03-20 11:00:00,21.52,21.53,21.51,21.51,97200.0,20.6342,20.6438,20.6246,20.6246,97200.0
2017-03-20 11:05:00,21.52,21.52,21.51,21.52,44684.0,20.6342,20.6342,20.6246,20.6342,44684.0
2017-03-20 11:10:00,21.52,21.52,21.49,21.49,101184.0,20.6342,20.6342,20.6055,20.6055,101184.0
2017-03-20 11:15:00,21.49,21.5,21.49,21.5,48784.0,20.6055,20.615,20.6055,20.615,48784.0
2017-03-20 11:20:00,21.51,21.51,21.49,21.49,13880.0,20.6246,20.6246,20.6055,20.6055,13880.0
2017-03-20 11:25:00,21.49,21.49,21.48,21.48,25200.0,20.6055,20.6055,20.5959,20.5959,25200.0
2017-03-20 11:30:00,21.48,21.49,21.48,21.48,35600.0,20.5959,20.6055,20.5959,20.5959,35600.0
2017-03-20 11:35:00,21.48,21.49,21.48,21.49,25564.0,20.5959,20.6055,20.5959,20.6055,25564.0
2017-03-20 11:40:00,21.48,21.49,21.48,21.49,44000.0,20.5959,20.6055,20.5959,20.6055,44000.0
2017-03-20 11:45:00,21.49,21.5,21.49,21.5,53680.0,20.6055,20.615,20.6055,20.615,53680.0
2017-03-20 11:50:00,21.5,21.51,21.49,21.51,59200.0,20.615,20.6246,20.6055,20.6246,59200.0
2017-03-20 11:55:00,21.51,21.51,21.5,21.5,75636.0,20.6246,20.6246,20.615,20.615,75636.0
2017-03-20 12:00:00,21.5,21.5,21.49,21.49,18800.0,20.615,20.615,20.6055,20.6055,18800.0
2017-03-20 12:05:00,21.49,21.5,21.49,21.49,29400.0,20.6055,20.615,20.6055,20.6055,29400.0
2017-03-20 12:10:00,21.5,21.51,21.5,21.5,21724.0,20.615,20.6246,20.615,20.615,21724.0
2017-03-20 12:15:00,21.49,21.49,21.46,21.47,102728.0,20.6055,20.6055,20.5767,20.5863,102728.0
2017-03-20 12:20:00,21.47,21.48,21.47,21.48,64600.0,20.5863,20.5959,20.5863,20.5959,64600.0
2017-03-20 12:25:00,21.49,21.49,21.48,21.49,55200.0,20.6055,20.6055,20.5959,20.6055,55200.0
2017-03-20 12:30:00,21.47,21.48,21.47,21.48,54196.0,20.5863,20.5959,20.5863,20.5959,54196.0
2017-03-20 12:35:00,21.48,21.48,21.47,21.48,6320.0,20.5959,20.5959,20.5863,20.5959,6320.0
2017-03-20 12:40:00,21.48,21.5,21.48,21.5,7200.0,20.5959,20.615,20.5959,20.615,7200.0
2017-03-20 12:45:00,21.5,21.51,21.48,21.49,96684.0,20.615,20.6246,20.5959,20.6055,96684.0
2017-03-20 12:50:00,21.49,21.5,21.49,21.49,33072.0,20.6055,20.615,20.6055,20.6055,33072.0
2017-03-20 12:55:00,21.49,21.49,21.49,21.49,11924.0,20.6055,20.6055,20.6055,20.6055,11924.0
2017-03-20 13:00:00,21.49,21.49,21.48,21.48,7200.0,20.6055,20.6055,20.5959,20.5959,7200.0
2017-03-20 13:05:00,21.48,21.48,21.46,21.47,27200.0,20.5959,20.5959,20.5767,20.5863,27200.0
2017-03-20 13:10:00,21.47,21.48,21.47,21.48,28264.0,20.5863,20.5959,20.5863,20.5959,28264.0
2017-03-20 13:15:00,21.47,21.48,21.47,21.47,8400.0,20.5863,20.5959,20.5863,20.5863,8400.0
2017-03-20 13:20:00,21.47,21.48,21.47,21.48,3200.0,20.5863,20.5959,20.5863,20.5959,3200.0
2017-03-20 13:25:00,21.47,21.47,21.47,21.47,17332.0,20.5863,20.5863,20.5863,20.5863,17332.0
2017-03-20 13:30:00,21.47,21.48,21.47,21.48,14300.0,20.5863,20.5959,20.5863,20.5959,14300.0
2017-03-20 13:35:00,21.48,21.48,21.45,21.45,69816.0,20.5959,20.5959,20.5671,20.5671,69816.0
2017-03-20 13:40:00,21.45,21.45,21.39,21.4,154972.0,20.5671,20.5671,20.5096,20.5192,154972.0
2017-03-20 13:45:00,21.4,21.41,21.38,21.41,70244.0,20.5192,20.5287,20.5,20.5287,70244.0
2017-03-20 13:50:00,21.4,21.41,21.4,21.4,16200.0,20.5192,20.5287,20.5192,20.5192,16200.0
2017-03-20 13:55:00,21.41,21.42,21.4,21.42,12892.0,20.5287,20.5383,20.5192,20.5383,12892.0
2017-03-20 14:00:00,21.42,21.42,21.41,21.41,40000.0,20.5383,20.5383,20.5287,20.5287,40000.0
2017-03-20 14:05:00,21.41,21.43,21.41,21.43,24400.0,20.5287,20.5479,20.5287,20.5479,24400.0
2017-03-20 14:10:00,21.43,21.43,21.43,21.43,62252.0,20.5479,20.5479,20.5479,20.5479,62252.0
2017-03-20 14:15:00,21.43,21.43,21.43,21.43,19400.0,20.5479,20.5479,20.5479,20.5479,19400.0
2017-03-20 14:20:00,21.43,21.44,21.43,21.43,36116.0,20.5479,20.5575,20.5479,20.5479,36116.0
2017-03-20 14:25:00,21.44,21.44,21.43,21.44,34200.0,20.5575,20.5575,20.5479,20.5575,34200.0
2017-03-20 14:30:00,21.44,21.44,21.43,21.43,16792.0,20.5575,20.5575,20.5479,20.5479,16792.0
2017-03-20 14:35:00,21.43,21.44,21.38,21.39,133868.0,20.5479,20.5575,20.5,20.5096,133868.0
2017-03-20 14:40:00,21.39,21.4,21.39,21.4,25596.0,20.5096,20.5192,20.5096,20.5192,25596.0
2017-03-20 14:45:00,21.39,21.39,21.36,21.36,60452.0,20.5096,20.5096,20.4808,20.4808,60452.0
2017-03-20 14:50:00,21.36,21.38,21.36,21.37,67984.0,20.4808,20.5,20.4808,20.4904,67984.0
2017-03-20 14:55:00,21.37,21.39,21.37,21.39,37108.0,20.4904,20.5096,20.4904,20.5096,37108.0
2017-03-20 15:00:00,21.39,21.39,21.38,21.38,17972.0,20.5096,20.5096,20.5,20.5,17972.0
2017-03-20 15:05:00,21.39,21.4,21.39,21.39,18000.0,20.5096,20.5192,20.5096,20.5096,18000.0
2017-03-20 15:10:00,21.39,21.41,21.39,21.41,57200.0,20.5096,20.5287,20.5096,20.5287,57200.0
2017-03-20 15:15:00,21.41,21.45,21.41,21.44,61476.0,20.5287,20.5671,20.5287,20.5575,61476.0
2017-03-20 15:20:00,21.45,21.45,21.44,21.44,7060.0,20.5671,20.5671,20.5575,20.5575,7060.0
2017-03-20 15:25:00,21.45,21.46,21.44,21.46,23648.0,20.5671,20.5767,20.5575,20.5767,23648.0
2017-03-20 15:30:00,21.46,21.47,21.46,21.47,111304.0,20.5767,20.5863,20.5767,20.5863,111304.0
2017-03-20 15:35:00,21.47,21.48,21.46,21.46,43340.0,20.5863,20.5959,20.5767,20.5767,43340.0
2017-03-20 15:40:00,21.47,21.47,21.46,21.46,17988.0,20.5863,20.5863,20.5767,20.5767,17988.0
2017-03-20 15:45:00,21.46,21.46,21.45,21.45,250164.0,20.5767,20.5767,20.5671,20.5671,250164.0
2017-03-20 15:50:00,21.46,21.46,21.43,21.43,231908.0,20.5767,20.5767,20.5479,20.5479,231908.0
2017-03-20 15:55:00,21.43,21.44,21.42,21.43,210216.0,20.5479,20.5575,20.5383,20.5479,210216.0
2017-03-21 09:30:00,21.56,21.58,21.54,21.57,374952.0,20.6726,20.6917,20.6534,20.6822,374952.0
2017-03-21 09:35:00,21.58,21.59,21.56,21.56,138068.0,20.6917,20.7013,20.6726,20.6726,138068.0
2017-03-21 09:40:00,21.57,21.57,21.54,21.57,119980.0,20.6822,20.6822,20.6534,20.6822,119980.0
2017-03-21 09:45:00,21.56,21.56,21.52,21.53,69800.0,20.6726,20.6726,20.6342,20.6438,69800.0
2017-03-21 09:50:00,21.52,21.53,21.51,21.52,100360.0,20.6342,20.6438,20.6246,20.6342,100360.0
2017-03-21 09:55:00,21.52,21.53,21.5,21.5,38864.0,20.6342,20.6438,20.615,20.615,38864.0
2017-03-21 10:00:00,21.5,21.5,21.44,21.46,239032.0,20.615,20.615,20.5575,20.5767,239032.0
2017-03-21 10:05:00,21.46,21.46,21.44,21.45,45560.0,20.5767,20.5767,20.5575,20.5671,45560.0
2017-03-21 10:10:00,21.45,21.46,21.4,21.4,110500.0,20.5671,20.5767,20.5192,20.5192,110500.0
2017-03-21 10:15:00,21.4,21.41,21.37,21.4,175740.0,20.5192,20.5287,20.4904,20.5192,175740.0
2017-03-21 10:20:00,21.4,21.41,21.37,21.38,88900.0,20.5192,20.5287,20.4904,20.5,88900.0
2017-03-21 10:25:00,21.38,21.39,21.3,21.31,377580.0,20.5,20.5096,20.4233,20.4329,377580.0
2017-03-21 10:30:00,21.31,21.33,21.28,21.32,220344.0,20.4329,20.452,20.4041,20.4424,220344.0
2017-03-21 10:35:00,21.31,21.33,21.29,21.31,156436.0,20.4329,20.452,20.4137,20.4329,156436.0
2017-03-21 10:40:00,21.31,21.33,21.31,21.32,75736.0,20.4329,20.452,20.4329,20.4424,75736.0
2017-03-21 10:45:00,21.31,21.32,21.29,21.31,172464.0,20.4329,20.4424,20.4137,20.4329,172464.0
2017-03-21 10:50:00,21.3,21.31,21.22,21.22,301676.0,20.4233,20.4329,20.3466,20.3466,301676.0
2017-03-21 10:55:00,21.24,21.24,21.14,21.19,347892.0,20.3657,20.3657,20.2699,20.3178,347892.0
2017-03-21 11:00:00,21.19,21.2,21.15,21.16,101024.0,20.3178,20.3274,20.2794,20.289,101024.0
2017-03-21 11:05:00,21.15,21.18,21.12,21.15,514752.0,20.2794,20.3082,20.2507,20.2794,514752.0
2017-03-21 11:10:00,21.16,21.18,21.14,21.15,104736.0,20.289,20.3082,20.2699,20.2794,104736.0
2017-03-21 11:15:00,21.15,21.15,21.03,21.05,964412.0,20.2794,20.2794,20.1644,20.1836,964412.0
2017-03-21 11:20:00,21.04,21.11,21.03,21.1,305052.0,20.174,20.2411,20.1644,20.2315,305052.0
2017-03-21 11:25:00,21.1,21.11,21.07,21.09,353196.0,20.2315,20.2411,20.2027,20.2219,353196.0
2017-03-21 11:30:00,21.1,21.1,21.02,21.02,218504.0,20.2315,20.2315,20.1548,20.1548,218504.0
2017-03-21 11:35:00,21.03,21.05,20.98,21.04,685532.0,20.1644,20.1836,20.1164,20.174,685532.0
2017-03-21 11:40:00,21.04,21.05,21.01,21.05,426592.0,20.174,20.1836,20.1452,20.1836,426592.0
2017-03-21 11:45:00,21.06,21.09,21.04,21.08,706112.0,20.1932,20.2219,20.174,20.2123,706112.0
2017-03-21 11:50:00,21.08,21.11,21.06,21.1,146280.0,20.2123,20.2411,20.1932,20.2315,146280.0
2017-03-21 11:55:00,21.1,21.14,21.09,21.14,282552.0,20.2315,20.2699,20.2219,20.2699,282552.0
2017-03-21 12:00:00,21.14,21.14,21.1,21.14,155068.0,20.2699,20.2699,20.2315,20.2699,155068.0
2017-03-21 12:05:00,21.14,21.19,21.13,21.16,323724.0,20.2699,20.3178,20.2603,20.289,323724.0
2017-03-21 12:10:00,21.16,21.16,21.12,21.13,66972.0,20.289,20.289,20.2507,20.2603,66972.0
2017-03-21 12:15:00,21.13,21.14,21.09,21.1,334636.0,20.2603,20.2699,20.2219,20.2315,334636.0
2017-03-21 12:20:00,21.11,21.13,21.08,21.09,385924.0,20.2411,20.2603,20.2123,20.2219,385924.0
2017-03-21 12:25:00,21.1,21.11,21.08,21.11,334064.0,20.2315,20.2411,20.2123,20.2411,334064.0
2017-03-21 12:30:00,21.11,21.13,21.1,21.1,65264.0,20.2411,20.2603,20.2315,20.2315,65264.0
2017-03-21 12:35:00,21.1,21.1,21.07,21.09,142088.0,20.2315,20.2315,20.2027,20.2219,142088.0
2017-03-21 12:40:00,21.09,21.1,21.08,21.09,91468.0,20.2219,20.2315,20.2123,20.2219,91468.0
2017-03-21 12:45:00,21.07,21.07,21.02,21.03,584108.0,20.2027,20.2027,20.1548,20.1644,584108.0
2017-03-21 12:50:00,21.03,21.05,21.0,21.04,510156.0,20.1644,20.1836,20.1356,20.174,510156.0
2017-03-21 12:55:00,21.05,21.08,21.05,21.06,136176.0,20.1836,20.2123,20.1836,20.1932,136176.0
2017-03-21 13:00:00,21.06,21.08,21.05,21.06,80344.0,20.1932,20.2123,20.1836,20.1932,80344.0
2017-03-21 13:05:00,21.05,21.06,21.02,21.02,149564.0,20.1836,20.1932,20.1548,20.1548,149564.0
2017-03-21 13:10:00,21.02,21.05,20.99,21.0,489376.0,20.1548,20.1836,20.126,20.1356,489376.0
2017-03-21 13:15:00,21.0,21.04,21.0,21.01,356744.0,20.1356,20.174,20.1356,20.1452,356744.0
2017-03-21 13:20:00,21.02,21.02,20.96,20.99,744888.0,20.1548,20.1548,20.0973,20.126,744888.0
2017-03-21 13:25:00,20.99,21.04,20.99,21.03,168880.0,20.126,20.174,20.126,20.1644,168880.0
2017-03-21 13:30:00,21.04,21.05,21.02,21.03,106112.0,20.174,20.1836,20.1548,20.1644,106112.0
2017-03-21 13:35:00,21.02,21.03,21.0,21.01,153012.0,20.1548,20.1644,20.1356,20.1452,153012.0
2017-03-21 13:40:00,21.02,21.02,20.99,20.99,119656.0,20.1548,20.1548,20.126,20.126,119656.0
2017-03-21 13:45:00,20.99,21.0,20.95,20.98,777420.0,20.126,20.1356,20.0877,20.1164,777420.0
2017-03-21 13:50:00,20.98,20.98,20.92,20.94,457540.0,20.1164,20.1164,20.0589,20.0781,457540.0
2017-03-21 13:55:00,20.94,20.95,20.91,20.92,952224.0,20.0781,20.0877,20.0493,20.0589,952224.0
2017-03-21 14:00:00,20.92,20.96,20.92,20.92,110784.0,20.0589,20.0973,20.0589,20.0589,110784.0
2017-03-21 14:05:00,20.91,20.99,20.9,20.99,354192.0,20.0493,20.126,20.0397,20.126,354192.0
2017-03-21 14:10:00,20.98,20.99,20.96,20.99,67176.0,20.1164,20.126,20.0973,20.126,67176.0
2017-03-21 14:15:00,20.99,21.04,20.98,21.03,83080.0,20.126,20.174,20.1164,20.1644,83080.0
2017-03-21 14:20:00,21.03,21.03,20.98,21.0,119852.0,20.1644,20.1644,20.1164,20.1356,119852.0
2017-03-21 14:25:00,20.99,21.0,20.98,21.0,69420.0,20.126,20.1356,20.1164,20.1356,69420.0
2017-03-21 14:30:00,21.0,21.06,21.0,21.05,164592.0,20.1356,20.1932,20.1356,20.1836,164592.0
2017-03-21 14:35:00,21.05,21.06,21.03,21.04,188356.0,20.1836,20.1932,20.1644,20.174,188356.0
2017-03-21 14:40:00,21.04,21.04,21.01,21.01,120976.0,20.174,20.174,20.1452,20.1452,120976.0
2017-03-21 14:45:00,21.01,21.01,20.94,20.98,321040.0,20.1452,20.1452,20.0781,20.1164,321040.0
2017-03-21 14:50:00,20.98,21.0,20.95,21.0,99472.0,20.1164,20.1356,20.0877,20.1356,99472.0
2017-03-21 14:55:00,21.0,21.04,20.98,21.01,145172.0,20.1356,20.174,20.1164,20.1452,145172.0
2017-03-21 15:00:00,21.01,21.02,20.99,21.0,377212.0,20.1452,20.1548,20.126,20.1356,377212.0
2017-03-21 15:05:00,21.0,21.05,21.0,21.02,427580.0,20.1356,20.1836,20.1356,20.1548,427580.0
2017-03-21 15:10:00,21.02,21.05,21.01,21.02,155148.0,20.1548,20.1836,20.1452,20.1548,155148.0
2017-03-21 15:15:00,21.02,21.04,21.0,21.02,120744.0,20.1548,20.174,20.1356,20.1548,120744.0
2017-03-21 15:20:00,21.02,21.02,20.99,21.0,73064.0,20.1548,20.1548,20.126,20.1356,73064.0
2017-03-21 15:25:00,21.0,21.03,21.0,21.02,102000.0,20.1356,20.1644,20.1356,20.1548,102000.0
2017-03-21 15:30:00,21.01,21.02,20.97,20.98,177576.0,20.1452,20.1548,20.1069,20.1164,177576.0
2017-03-21 15:35:00,20.98,21.0,20.93,20.94,187012.0,20.1164,20.1356,20.0685,20.0781,187012.0
2017-03-21 15:40:00,20.94,20.95,20.89,20.9,289900.0,20.0781,20.0877,20.0301,20.0397,289900.0
2017-03-21 15:45:00,20.89,20.91,20.88,20.89,328068.0,20.0301,20.0493,20.0206,20.0301,328068.0
2017-03-21 15:50:00,20.89,20.9,20.86,20.89,324000.0,20.0301,20.0397,20.0014,20.0301,324000.0
2017-03-21 15:55:00,20.89,20.91,20.86,20.9,710544.0,20.0301,20.0493,20.0014,20.0397,710544.0
2017-03-22 09:30:00,20.87,20.88,20.8,20.86,730876.0,20.0322,20.0418,19.965,20.0226,730876.0
2017-03-22 09:35:00,20.86,20.89,20.85,20.85,301312.0,20.0226,20.0514,20.013,20.013,301312.0
2017-03-22 09:40:00,20.85,20.88,20.85,20.86,175628.0,20.013,20.0418,20.013,20.0226,175628.0
2017-03-22 09:45:00,20.86,20.9,20.86,20.87,177000.0,20.0226,20.061,20.0226,20.0322,177000.0
2017-03-22 09:50:00,20.87,20.88,20.83,20.83,70880.0,20.0322,20.0418,19.9938,19.9938,70880.0
2017-03-22 09:55:00,20.83,20.83,20.77,20.78,343900.0,19.9938,19.9938,19.9362,19.9458,343900.0
2017-03-22 10:00:00,20.78,20.83,20.77,20.8,243136.0,19.9458,19.9938,19.9362,19.965,243136.0
2017-03-22 10:05:00,20.8,20.81,20.78,20.79,119900.0,19.965,19.9746,19.9458,19.9554,119900.0
2017-03-22 10:10:00,20.81,20.81,20.75,20.76,227088.0,19.9746,19.9746,19.917,19.9266,227088.0
2017-03-22 10:15:00,20.77,20.79,20.76,20.77,85864.0,19.9362,19.9554,19.9266,19.9362,85864.0
2017-03-22 10:20:00,20.77,20.82,20.77,20.79,132132.0,19.9362,19.9842,19.9362,19.9554,132132.0
2017-03-22 10:25:00,20.79,20.8,20.77,20.79,66908.0,19.9554,19.965,19.9362,19.9554,66908.0
2017-03-22 10:30:00,20.79,20.79,20.74,20.79,255892.0,19.9554,19.9554,19.9074,19.9554,255892.0
2017-03-22 10:35:00,20.78,20.89,20.78,20.86,425996.0,19.9458,20.0514,19.9458,20.0226,425996.0
2017-03-22 10:40:00,20.86,20.9,20.85,20.85,133892.0,20.0226,20.061,20.013,20.013,133892.0
2017-03-22 10:45:00,20.85,20.86,20.83,20.84,131848.0,20.013,20.0226,19.9938,20.0034,131848.0
2017-03-22 10:50:00,20.84,20.88,20.84,20.86,140328.0,20.0034,20.0418,20.0034,20.0226,140328.0
2017-03-22 10:55:00,20.86,20.9,20.84,20.9,185288.0,20.0226,20.061,20.0034,20.061,185288.0
2017-03-22 11:00:00,20.89,20.9,20.85,20.86,80176.0,20.0514,20.061,20.013,20.0226,80176.0
2017-03-22 11:05:00,20.86,20.88,20.85,20.87,48644.0,20.0226,20.0418,20.013,20.0322,48644.0
2017-03-22 11:10:00,20.87,20.88,20.85,20.86,48000.0,20.0322,20.0418,20.013,20.0226,48000.0
2017-03-22 11:15:00,20.87,20.98,20.87,20.97,263584.0,20.0322,20.1378,20.0322,20.1282,263584.0
2017-03-22 11:20:00,20.96,21.0,20.96,21.0,295536.0,20.1186,20.157,20.1186,20.157,295536.0
2017-03-22 11:25:00,21.0,21.0,20.97,20.98,200176.0,20.157,20.157,20.1282,20.1378,200176.0
2017-03-22 11:30:00,20.98,20.99,20.94,20.95,98544.0,20.1378,20.1474,20.0994,20.109,98544.0
2017-03-22 11:35:00,20.94,20.96,20.94,20.96,94084.0,20.0994,20.1186,20.0994,20.1186,94084.0
2017-03-22 11:40:00,20.96,20.99,20.96,20.99,119424.0,20.1186,20.1474,20.1186,20.1474,119424.0
2017-03-22 11:45:00,20.99,20.99,20.94,20.96,100780.0,20.1474,20.1474,20.0994,20.1186,100780.0
2017-03-22 11:50:00,20.96,20.97,20.94,20.95,58756.0,20.1186,20.1282,20.0994,20.109,58756.0
2017-03-22 11:55:00,20.94,20.96,20.94,20.95,93644.0,20.0994,20.1186,20.0994,20.109,93644.0
2017-03-22 12:00:00,20.95,20.97,20.94,20.96,73080.0,20.109,20.1282,20.0994,20.1186,73080.0
2017-03-22 12:05:00,20.97,20.97,20.95,20.95,120400.0,20.1282,20.1282,20.109,20.109,120400.0
2017-03-22 12:10:00,20.95,20.95,20.91,20.91,73692.0,20.109,20.109,20.0706,20.0706,73692.0
2017-03-22 12:15:00,20.91,20.92,20.89,20.9,97652.0,20.0706,20.0802,20.0514,20.061,97652.0
2017-03-22 12:20:00,20.9,20.91,20.89,20.89,45704.0,20.061,20.0706,20.0514,20.0514,45704.0
2017-03-22 12:25:00,20.9,20.9,20.88,20.89,115176.0,20.061,20.061,20.0418,20.0514,115176.0
2017-03-22 12:30:00,20.89,20.91,20.88,20.91,100628.0,20.0514,20.0706,20.0418,20.0706,100628.0
2017-03-22 12:35:00,20.91,20.92,20.88,20.89,127556.0,20.0706,20.0802,20.0418,20.0514,127556.0
2017-03-22 12:40:00,20.89,20.9,20.87,20.87,60432.0,20.0514,20.061,20.0322,20.0322,60432.0
2017-03-22 12:45:00,20.87,20.89,20.87,20.88,49180.0,20.0322,20.0514,20.0322,20.0418,49180.0
2017-03-22 12:50:00,20.88,20.89,20.85,20.87,168872.0,20.0418,20.0514,20.013,20.0322,168872.0
2017-03-22 12:55:00,20.87,20.89,20.86,20.89,52932.0,20.0322,20.0514,20.0226,20.0514,52932.0
2017-03-22 13:00:00,20.88,20.88,20.81,20.84,367956.0,20.0418,20.0418,19.9746,20.0034,367956.0
2017-03-22 13:05:00,20.84,20.85,20.82,20.85,87992.0,20.0034,20.013,19.9842,20.013,87992.0
2017-03-22 13:10:00,20.85,20.86,20.84,20.84,58608.0,20.013,20.0226,20.0034,20.0034,58608.0
2017-03-22 13:15:00,20.84,20.91,20.84,20.9,149388.0,20.0034,20.0706,20.0034,20.061,149388.0
2017-03-22 13:20:00,20.9,20.92,20.88,20.9,101968.0,20.061,20.0802,20.0418,20.061,101968.0
2017-03-22 13:25:00,20.9,20.91,20.88,20.9,32000.0,20.061,20.0706,20.0418,20.061,32000.0
2017-03-22 13:30:00,20.9,20.93,20.9,20.93,57272.0,20.061,20.0898,20.061,20.0898,57272.0
2017-03-22 13:35:00,20.93,20.94,20.92,20.94,141052.0,20.0898,20.0994,20.0802,20.0994,141052.0
2017-03-22 13:40:00,20.94,20.94,20.92,20.92,58440.0,20.0994,20.0994,20.0802,20.0802,58440.0
2017-03-22 13:45:00,20.92,20.93,20.88,20.9,126356.0,20.0802,20.0898,20.0418,20.061,126356.0
2017-03-22 13:50:00,20.9,20.9,20.87,20.88,103440.0,20.061,20.061,20.0322,20.0418,103440.0
2017-03-22 13:55:00,20.88,20.88,20.85,20.85,131960.0,20.0418,20.0418,20.013,20.013,131960.0
2017-03-22 14:00:00,20.85,20.9,20.85,20.89,59600.0,20.013,20.061,20.013,20.0514,59600.0
2017-03-22 14:05:00,20.89,20.89,20.87,20.87,62224.0,20.0514,20.0514,20.0322,20.0322,62224.0
2017-03-22 14:10:00,20.88,20.92,20.88,20.9,76580.0,20.0418,20.0802,20.0418,20.061,76580.0
2017-03-22 14:15:00,20.9,20.9,20.88,20.88,87276.0,20.061,20.061,20.0418,20.0418,87276.0
2017-03-22 14:20:00,20.88,20.9,20.87,20.9,59132.0,20.0418,20.061,20.0322,20.061,59132.0
2017-03-22 14:25:00,20.9,20.91,20.86,20.87,69080.0,20.061,20.0706,20.0226,20.0322,69080.0
2017-03-22 14:30:00,20.87,20.9,20.86,20.89,143376.0,20.0322,20.061,20.0226,20.0514,143376.0
2017-03-22 14:35:00,20.89,20.92,20.89,20.92,52312.0,20.0514,20.0802,20.0514,20.0802,52312.0
2017-03-22 14:40:00,20.93,20.93,20.91,20.93,71544.0,20.0898,20.0898,20.0706,20.0898,71544.0
2017-03-22 14:45:00,20.93,20.94,20.91,20.93,27972.0,20.0898,20.0994,20.0706,20.0898,27972.0
2017-03-22 14:50:00,20.94,20.96,20.93,20.94,101352.0,20.0994,20.1186,20.0898,20.0994,101352.0
2017-03-22 14:55:00,20.94,20.95,20.93,20.95,24200.0,20.0994,20.109,20.0898,20.109,24200.0
2017-03-22 15:00:00,20.94,20.94,20.93,20.93,26880.0,20.0994,20.0994,20.0898,20.0898,26880.0
2017-03-22 15:05:00,20.93,20.94,20.93,20.93,31400.0,20.0898,20.0994,20.0898,20.0898,31400.0
2017-03-22 15:10:00,20.93,20.94,20.93,20.94,43132.0,20.0898,20.0994,20.0898,20.0994,43132.0
2017-03-22 15:15:00,20.94,20.98,20.93,20.97,83736.0,20.0994,20.1378,20.0898,20.1282,83736.0
2017-03-22 15:20:00,20.98,21.02,20.98,20.99,81456.0,20.1378,20.1762,20.1378,20.1474,81456.0
2017-03-22 15:25:00,20.99,20.99,20.97,20.97,73892.0,20.1474,20.1474,20.1282,20.1282,73892.0
2017-03-22 15:30:00,20.97,20.97,20.94,20.95,44168.0,20.1282,20.1282,20.0994,20.109,44168.0
2017-03-22 15:35:00,20.95,20.96,20.93,20.93,92208.0,20.109,20.1186,20.0898,20.0898,92208.0
2017-03-22 15:40:00,20.94,20.97,20.93,20.94,106704.0,20.0994,20.1282,20.0898,20.0994,106704.0
2017-03-22 15:45:00,20.94,20.97,20.94,20.96,74980.0,20.0994,20.1282,20.0994,20.1186,74980.0
2017-03-22 15:50:00,20.97,20.99,20.96,20.98,161156.0,20.1282,20.1474,20.1186,20.1378,161156.0
2017-03-22 15:55:00,20.98,21.0,20.95,20.96,254356.0,20.1378,20.157,20.109,20.1186,254356.0
2017-03-23 09:30:00,20.92,20.92,20.86,20.9,214932.0,20.0802,20.0802,20.0226,20.061,214932.0
2017-03-23 09:35:00,20.89,20.99,20.88,20.94,420392.0,20.0514,20.1474,20.0418,20.0994,420392.0
2017-03-23 09:40:00,20.94,20.96,20.92,20.93,90692.0,20.0994,20.1186,20.0802,20.0898,90692.0
2017-03-23 09:45:00,20.93,20.94,20.91,20.93,111028.0,20.0898,20.0994,20.0706,20.0898,111028.0
2017-03-23 09:50:00,20.94,20.94,20.91,20.92,59484.0,20.0994,20.0994,20.0706,20.0802,59484.0
2017-03-23 09:55:00,20.92,20.95,20.92,20.93,112184.0,20.0802,20.109,20.0802,20.0898,112184.0
2017-03-23 10:00:00,20.93,20.98,20.93,20.97,121772.0,20.0898,20.1378,20.0898,20.1282,121772.0
2017-03-23 10:05:00,20.97,20.97,20.94,20.96,131396.0,20.1282,20.1282,20.0994,20.1186,131396.0
2017-03-23 10:10:00,20.95,20.96,20.93,20.95,44036.0,20.109,20.1186,20.0898,20.109,44036.0
2017-03-23 10:15:00,20.96,20.96,20.92,20.93,84756.0,20.1186,20.1186,20.0802,20.0898,84756.0
2017-03-23 10:20:00,20.93,20.97,20.93,20.96,68568.0,20.0898,20.1282,20.0898,20.1186,68568.0
2017-03-23 10:25:00,20.96,20.97,20.94,20.96,13352.0,20.1186,20.1282,20.0994,20.1186,13352.0
2017-03-23 10:30:00,20.96,20.98,20.95,20.98,34932.0,20.1186,20.1378,20.109,20.1378,34932.0
2017-03-23 10:35:00,20.98,21.02,20.98,21.01,115512.0,20.1378,20.1762,20.1378,20.1666,115512.0
2017-03-23 10:40:00,21.01,21.04,21.01,21.03,91716.0,20.1666,20.1954,20.1666,20.1858,91716.0
2017-03-23 10:45:00,21.03,21.04,21.02,21.03,32920.0,20.1858,20.1954,20.1762,20.1858,32920.0
2017-03-23 10:50:00,21.04,21.06,21.03,21.06,44976.0,20.1954,20.2146,20.1858,20.2146,44976.0
2017-03-23 10:55:00,21.07,21.08,21.05,21.05,50380.0,20.2242,20.2338,20.205,20.205,50380.0
2017-03-23 11:00:00,21.05,21.07,21.04,21.04,40600.0,20.205,20.2242,20.1954,20.1954,40600.0
2017-03-23 11:05:00,21.05,21.09,21.04,21.09,180168.0,20.205,20.2434,20.1954,20.2434,180168.0
2017-03-23 11:10:00,21.09,21.12,21.07,21.11,133736.0,20.2434,20.2722,20.2242,20.2626,133736.0
2017-03-23 11:15:00,21.11,21.14,21.11,21.12,270172.0,20.2626,20.2914,20.2626,20.2722,270172.0
2017-03-23 11:20:00,21.12,21.12,21.1,21.11,112520.0,20.2722,20.2722,20.253,20.2626,112520.0
2017-03-23 11:25:00,21.11,21.11,21.1,21.11,72400.0,20.2626,20.2626,20.253,20.2626,72400.0
2017-03-23 11:30:00,21.11,21.12,21.11,21.11,27400.0,20.2626,20.2722,20.2626,20.2626,27400.0
2017-03-23 11:35:00,21.11,21.13,21.1,21.13,66636.0,20.2626,20.2818,20.253,20.2818,66636.0
2017-03-23 11:40:00,21.13,21.13,21.1,21.11,86872.0,20.2818,20.2818,20.253,20.2626,86872.0
2017-03-23 11:45:00,21.1,21.11,21.09,21.1,201360.0,20.253,20.2626,20.2434,20.253,201360.0
2017-03-23 11:50:00,21.1,21.1,21.09,21.09,66524.0,20.253,20.253,20.2434,20.2434,66524.0
2017-03-23 11:55:00,21.1,21.1,21.09,21.1,66080.0,20.253,20.253,20.2434,20.253,66080.0
2017-03-23 12:00:00,21.1,21.11,21.09,21.11,113928.0,20.253,20.2626,20.2434,20.2626,113928.0
2017-03-23 12:05:00,21.11,21.12,21.09,21.1,131200.0,20.2626,20.2722,20.2434,20.253,131200.0
2017-03-23 12:10:00,21.1,21.11,21.09,21.11,103200.0,20.253,20.2626,20.2434,20.2626,103200.0
2017-03-23 12:15:00,21.11,21.13,21.11,21.11,116540.0,20.2626,20.2818,20.2626,20.2626,116540.0
2017-03-23 12:20:00,21.12,21.14,21.11,21.14,47408.0,20.2722,20.2914,20.2626,20.2914,47408.0
2017-03-23 12:25:00,21.14,21.14,21.12,21.12,24768.0,20.2914,20.2914,20.2722,20.2722,24768.0
2017-03-23 12:30:00,21.12,21.12,21.1,21.12,86304.0,20.2722,20.2722,20.253,20.2722,86304.0
2017-03-23 12:35:00,21.11,21.12,21.11,21.11,26552.0,20.2626,20.2722,20.2626,20.2626,26552.0
2017-03-23 12:40:00,21.1,21.12,21.1,21.11,24280.0,20.253,20.2722,20.253,20.2626,24280.0
2017-03-23 12:45:00,21.11,21.12,21.1,21.1,18564.0,20.2626,20.2722,20.253,20.253,18564.0
2017-03-23 12:50:00,21.1,21.11,21.1,21.11,10300.0,20.253,20.2626,20.253,20.2626,10300.0
2017-03-23 12:55:00,21.11,21.14,21.11,21.14,40020.0,20.2626,20.2914,20.2626,20.2914,40020.0
2017-03-23 13:00:00,21.14,21.14,21.04,21.05,302976.0,20.2914,20.2914,20.1954,20.205,302976.0
2017-03-23 13:05:00,21.05,21.07,21.0,21.0,190256.0,20.205,20.2242,20.157,20.157,190256.0
2017-03-23 13:10:00,21.0,21.04,20.98,21.0,212200.0,20.157,20.1954,20.1378,20.157,212200.0
2017-03-23 13:15:00,21.01,21.02,20.99,21.01,116396.0,20.1666,20.1762,20.1474,20.1666,116396.0
2017-03-23 13:20:00,21.01,21.03,21.01,21.02,76236.0,20.1666,20.1858,20.1666,20.1762,76236.0
2017-03-23 13:25:00,21.02,21.03,20.96,20.96,105120.0,20.1762,20.1858,20.1186,20.1186,105120.0
2017-03-23 13:30:00,20.96,21.0,20.96,21.0,123600.0,20.1186,20.157,20.1186,20.157,123600.0
2017-03-23 13:35:00,20.99,21.02,20.99,20.99,200864.0,20.1474,20.1762,20.1474,20.1474,200864.0
2017-03-23 13:40:00,20.99,21.04,20.98,21.02,96484.0,20.1474,20.1954,20.1378,20.1762,96484.0
2017-03-23 13:45:00,21.02,21.05,21.02,21.04,74800.0,20.1762,20.205,20.1762,20.1954,74800.0
2017-03-23 13:50:00,21.04,21.06,21.04,21.06,109540.0,20.1954,20.2146,20.1954,20.2146,109540.0
2017-03-23 13:55:00,21.06,21.06,21.03,21.03,54832.0,20.2146,20.2146,20.1858,20.1858,54832.0
2017-03-23 14:00:00,21.03,21.04,21.02,21.04,105556.0,20.1858,20.1954,20.1762,20.1954,105556.0
2017-03-23 14:05:00,21.04,21.05,21.02,21.05,74280.0,20.1954,20.205,20.1762,20.205,74280.0
2017-03-23 14:10:00,21.05,21.05,21.04,21.04,176960.0,20.205,20.205,20.1954,20.1954,176960.0
2017-03-23 14:15:00,21.04,21.05,21.04,21.04,63640.0,20.1954,20.205,20.1954,20.1954,63640.0
2017-03-23 14:20:00,21.05,21.05,21.04,21.04,32800.0,20.205,20.205,20.1954,20.1954,32800.0
2017-03-23 14:25:00,21.04,21.04,21.03,21.03,24400.0,20.1954,20.1954,20.1858,20.1858,24400.0
2017-03-23 14:30:00,21.03,21.05,21.03,21.04,57200.0,20.1858,20.205,20.1858,20.1954,57200.0
2017-03-23 14:35:00,21.03,21.04,21.0,21.03,126960.0,20.1858,20.1954,20.157,20.1858,126960.0
2017-03-23 14:40:00,21.03,21.06,21.03,21.06,83788.0,20.1858,20.2146,20.1858,20.2146,83788.0
2017-03-23 14:45:00,21.06,21.06,21.04,21.05,28520.0,20.2146,20.2146,20.1954,20.205,28520.0
2017-03-23 14:50:00,21.04,21.05,21.04,21.05,38800.0,20.1954,20.205,20.1954,20.205,38800.0
2017-03-23 14:55:00,21.05,21.08,21.02,21.02,56400.0,20.205,20.2338,20.1762,20.1762,56400.0
2017-03-23 15:00:00,21.02,21.02,20.98,20.99,112372.0,20.1762,20.1762,20.1378,20.1474,112372.0
2017-03-23 15:05:00,21.0,21.01,20.99,21.0,74100.0,20.157,20.1666,20.1474,20.157,74100.0
2017-03-23 15:10:00,20.99,21.0,20.95,20.96,165276.0,20.1474,20.157,20.109,20.1186,165276.0
2017-03-23 15:15:00,20.97,20.97,20.91,20.93,181072.0,20.1282,20.1282,20.0706,20.0898,181072.0
2017-03-23 15:20:00,20.93,20.97,20.93,20.95,71160.0,20.0898,20.1282,20.0898,20.109,71160.0
2017-03-23 15:25:00,20.94,20.96,20.89,20.89,211944.0,20.0994,20.1186,20.0514,20.0514,211944.0
2017-03-23 15:30:00,20.9,20.91,20.83,20.85,281340.0,20.061,20.0706,19.9938,20.013,281340.0
2017-03-23 15:35:00,20.86,20.9,20.86,20.9,106424.0,20.0226,20.061,20.0226,20.061,106424.0
2017-03-23 15:40:00,20.89,20.92,20.86,20.86,163920.0,20.0514,20.0802,20.0226,20.0226,163920.0
2017-03-23 15:45:00,20.86,20.92,20.86,20.92,217416.0,20.0226,20.0802,20.0226,20.0802,217416.0
2017-03-23 15:50:00,20.91,20.91,20.86,20.89,75852.0,20.0706,20.0706,20.0226,20.0514,75852.0
2017-03-23 15:55:00,20.89,20.94,20.87,20.91,564260.0,20.0514,20.0994,20.0322,20.0706,564260.0
2017-03-24 09:30:00,20.98,21.01,20.97,21.0,139684.0,20.1378,20.1666,20.1282,20.157,139684.0
2017-03-24 09:35:00,21.0,21.02,20.97,20.99,155188.0,20.157,20.1762,20.1282,20.1474,155188.0
2017-03-24 09:40:00,20.99,21.02,20.99,21.02,99756.0,20.1474,20.1762,20.1474,20.1762,99756.0
2017-03-24 09:45:00,21.02,21.05,21.01,21.05,181804.0,20.1762,20.205,20.1666,20.205,181804.0
2017-03-24 09:50:00,21.05,21.05,21.02,21.03,149400.0,20.205,20.205,20.1762,20.1858,149400.0
2017-03-24 09:55:00,21.03,21.03,21.0,21.01,51400.0,20.1858,20.1858,20.157,20.1666,51400.0
2017-03-24 10:00:00,21.02,21.03,21.01,21.01,55956.0,20.1762,20.1858,20.1666,20.1666,55956.0
2017-03-24 10:05:00,21.01,21.03,21.0,21.01,91400.0,20.1666,20.1858,20.157,20.1666,91400.0
2017-03-24 10:10:00,21.01,21.02,21.0,21.02,101072.0,20.1666,20.1762,20.157,20.1762,101072.0
2017-03-24 10:15:00,21.02,21.04,21.01,21.03,59264.0,20.1762,20.1954,20.1666,20.1858,59264.0
2017-03-24 10:20:00,21.03,21.03,21.0,21.01,68200.0,20.1858,20.1858,20.157,20.1666,68200.0
2017-03-24 10:25:00,21.01,21.03,20.99,21.02,91480.0,20.1666,20.1858,20.1474,20.1762,91480.0
2017-03-24 10:30:00,21.02,21.06,21.02,21.03,170176.0,20.1762,20.2146,20.1762,20.1858,170176.0
2017-03-24 10:35:00,21.03,21.04,21.03,21.03,91124.0,20.1858,20.1954,20.1858,20.1858,91124.0
2017-03-24 10:40:00,21.03,21.04,21.03,21.03,33396.0,20.1858,20.1954,20.1858,20.1858,33396.0
2017-03-24 10:45:00,21.03,21.05,21.03,21.04,119032.0,20.1858,20.205,20.1858,20.1954,119032.0
2017-03-24 10:50:00,21.04,21.06,21.04,21.06,67000.0,20.1954,20.2146,20.1954,20.2146,67000.0
2017-03-24 10:55:00,21.06,21.08,21.06,21.07,72692.0,20.2146,20.2338,20.2146,20.2242,72692.0
2017-03-24 11:00:00,21.07,21.08,21.06,21.07,92028.0,20.2242,20.2338,20.2146,20.2242,92028.0
2017-03-24 11:05:00,21.07,21.09,21.06,21.07,88640.0,20.2242,20.2434,20.2146,20.2242,88640.0
2017-03-24 11:10:00,21.06,21.07,21.05,21.06,89464.0,20.2146,20.2242,20.205,20.2146,89464.0
2017-03-24 11:15:00,21.06,21.06,21.05,21.05,56260.0,20.2146,20.2146,20.205,20.205,56260.0
2017-03-24 11:20:00,21.06,21.06,21.02,21.03,63524.0,20.2146,20.2146,20.1762,20.1858,63524.0
2017-03-24 11:25:00,21.03,21.04,21.02,21.03,37796.0,20.1858,20.1954,20.1762,20.1858,37796.0
2017-03-24 11:30:00,21.02,21.04,21.02,21.04,31936.0,20.1762,20.1954,20.1762,20.1954,31936.0
2017-03-24 11:35:00,21.04,21.04,21.04,21.04,27612.0,20.1954,20.1954,20.1954,20.1954,27612.0
2017-03-24 11:40:00,21.04,21.05,21.03,21.03,12008.0,20.1954,20.205,20.1858,20.1858,12008.0
2017-03-24 11:45:00,21.03,21.04,21.03,21.04,27208.0,20.1858,20.1954,20.1858,20.1954,27208.0
2017-03-24 11:50:00,21.04,21.06,21.04,21.05,27744.0,20.1954,20.2146,20.1954,20.205,27744.0
2017-03-24 11:55:00,21.05,21.06,21.04,21.06,20800.0,20.205,20.2146,20.1954,20.2146,20800.0
2017-03-24 12:00:00,21.05,21.07,21.05,21.05,62152.0,20.205,20.2242,20.205,20.205,62152.0
2017-03-24 12:05:00,21.06,21.06,21.05,21.06,24696.0,20.2146,20.2146,20.205,20.2146,24696.0
2017-03-24 12:10:00,21.06,21.06,20.96,21.0,377648.0,20.2146,20.2146,20.1186,20.157,377648.0
2017-03-24 12:15:00,20.99,21.0,20.96,20.96,101620.0,20.1474,20.157,20.1186,20.1186,101620.0
2017-03-24 12:20:00,20.96,20.97,20.93,20.96,149660.0,20.1186,20.1282,20.0898,20.1186,149660.0
2017-03-24 12:25:00,20.96,21.04,20.95,21.02,162524.0,20.1186,20.1954,20.109,20.1762,162524.0
2017-03-24 12:30:00,21.02,21.04,20.99,20.99,92400.0,20.1762,20.1954,20.1474,20.1474,92400.0
2017-03-24 12:35:00,20.98,21.02,20.98,21.02,66220.0,20.1378,20.1762,20.1378,20.1762,66220.0
2017-03-24 12:40:00,21.02,21.04,21.0,21.03,136152.0,20.1762,20.1954,20.157,20.1858,136152.0
2017-03-24 12:45:00,21.03,21.04,21.02,21.03,74800.0,20.1858,20.1954,20.1762,20.1858,74800.0
2017-03-24 12:50:00,21.03,21.04,20.98,21.01,231576.0,20.1858,20.1954,20.1378,20.1666,231576.0
2017-03-24 12:55:00,21.02,21.02,20.99,21.0,100520.0,20.1762,20.1762,20.1474,20.157,100520.0
2017-03-24 13:00:00,21.0,21.01,20.99,21.0,67528.0,20.157,20.1666,20.1474,20.157,67528.0
2017-03-24 13:05:00,20.99,21.0,20.95,20.96,211012.0,20.1474,20.157,20.109,20.1186,211012.0
2017-03-24 13:10:00,20.96,20.97,20.93,20.95,71220.0,20.1186,20.1282,20.0898,20.109,71220.0
2017-03-24 13:15:00,20.95,20.97,20.95,20.96,67148.0,20.109,20.1282,20.109,20.1186,67148.0
2017-03-24 13:20:00,20.96,20.98,20.96,20.97,68348.0,20.1186,20.1378,20.1186,20.1282,68348.0
2017-03-24 13:25:00,20.97,21.0,20.97,20.99,117292.0,20.1282,20.157,20.1282,20.1474,117292.0
2017-03-24 13:30:00,20.99,20.99,20.98,20.98,65568.0,20.1474,20.1474,20.1378,20.1378,65568.0
2017-03-24 13:35:00,20.98,20.98,20.96,20.96,64648.0,20.1378,20.1378,20.1186,20.1186,64648.0
2017-03-24 13:40:00,20.96,20.98,20.95,20.97,41972.0,20.1186,20.1378,20.109,20.1282,41972.0
2017-03-24 13:45:00,20.97,20.97,20.95,20.97,72316.0,20.1282,20.1282,20.109,20.1282,72316.0
2017-03-24 13:50:00,20.96,20.96,20.93,20.93,79388.0,20.1186,20.1186,20.0898,20.0898,79388.0
2017-03-24 13:55:00,20.93,20.93,20.89,20.9,347472.0,20.0898,20.0898,20.0514,20.061,347472.0
2017-03-24 14:00:00,20.9,20.93,20.9,20.92,104572.0,20.061,20.0898,20.061,20.0802,104572.0
2017-03-24 14:05:00,20.92,20.93,20.92,20.92,53740.0,20.0802,20.0898,20.0802,20.0802,53740.0
2017-03-24 14:10:00,20.92,20.94,20.92,20.93,24808.0,20.0802,20.0994,20.0802,20.0898,24808.0
2017-03-24 14:15:00,20.92,20.95,20.91,20.95,46216.0,20.0802,20.109,20.0706,20.109,46216.0
2017-03-24 14:20:00,20.94,20.95,20.93,20.93,39884.0,20.0994,20.109,20.0898,20.0898,39884.0
2017-03-24 14:25:00,20.94,20.94,20.91,20.92,468964.0,20.0994,20.0994,20.0706,20.0802,468964.0
2017-03-24 14:30:00,20.92,20.94,20.92,20.93,97492.0,20.0802,20.0994,20.0802,20.0898,97492.0
2017-03-24 14:35:00,20.92,20.92,20.89,20.9,264016.0,20.0802,20.0802,20.0514,20.061,264016.0
2017-03-24 14:40:00,20.9,20.91,20.88,20.89,287328.0,20.061,20.0706,20.0418,20.0514,287328.0
2017-03-24 14:45:00,20.89,20.9,20.85,20.87,141276.0,20.0514,20.061,20.013,20.0322,141276.0
2017-03-24 14:50:00,20.86,20.87,20.82,20.82,235868.0,20.0226,20.0322,19.9842,19.9842,235868.0
2017-03-24 14:55:00,20.83,20.84,20.82,20.83,71168.0,19.9938,20.0034,19.9842,19.9938,71168.0
2017-03-24 15:00:00,20.83,20.83,20.77,20.8,121740.0,19.9938,19.9938,19.9362,19.965,121740.0
2017-03-24 15:05:00,20.79,20.8,20.76,20.79,162164.0,19.9554,19.965,19.9266,19.9554,162164.0
2017-03-24 15:10:00,20.79,20.8,20.75,20.77,114716.0,19.9554,19.965,19.917,19.9362,114716.0
2017-03-24 15:15:00,20.77,20.77,20.72,20.75,243368.0,19.9362,19.9362,19.8882,19.917,243368.0
2017-03-24 15:20:00,20.75,20.79,20.75,20.78,91020.0,19.917,19.9554,19.917,19.9458,91020.0
2017-03-24 15:25:00,20.79,20.82,20.78,20.81,202204.0,19.9554,19.9842,19.9458,19.9746,202204.0
2017-03-24 15:30:00,20.8,20.85,20.75,20.84,223240.0,19.965,20.013,19.917,20.0034,223240.0
2017-03-24 15:35:00,20.84,20.95,20.81,20.94,934800.0,20.0034,20.109,19.9746,20.0994,934800.0
2017-03-24 15:40:00,20.94,20.99,20.93,20.95,689384.0,20.0994,20.1474,20.0898,20.109,689384.0
2017-03-24 15:45:00,20.94,20.94,20.83,20.88,328060.0,20.0994,20.0994,19.9938,20.0418,328060.0
2017-03-24 15:50:00,20.87,20.94,20.86,20.92,210464.0,20.0322,20.0994,20.0226,20.0802,210464.0
2017-03-24 15:55:00,20.92,20.93,20.85,20.88,616020.0,20.0802,20.0898,20.013,20.0418,616020.0
2017-03-27 09:30:00,20.53,20.58,20.48,20.55,831540.0,19.7058,19.7538,19.6579,19.725,831540.0
2017-03-27 09:35:00,20.55,20.57,20.48,20.51,362664.0,19.725,19.7442,19.6579,19.6866,362664.0
2017-03-27 09:40:00,20.51,20.53,20.48,20.52,242528.0,19.6866,19.7058,19.6579,19.6962,242528.0
2017-03-27 09:45:00,20.52,20.58,20.5,20.57,299064.0,19.6962,19.7538,19.677,19.7442,299064.0
2017-03-27 09:50:00,20.58,20.66,20.58,20.61,390016.0,19.7538,19.8306,19.7538,19.7826,390016.0
2017-03-27 09:55:00,20.61,20.64,20.59,20.63,150584.0,19.7826,19.8114,19.7634,19.8018,150584.0
2017-03-27 10:00:00,20.63,20.63,20.58,20.6,170664.0,19.8018,19.8018,19.7538,19.773,170664.0
2017-03-27 10:05:00,20.61,20.64,20.57,20.59,200208.0,19.7826,19.8114,19.7442,19.7634,200208.0
2017-03-27 10:10:00,20.6,20.62,20.6,20.61,113296.0,19.773,19.7922,19.773,19.7826,113296.0
2017-03-27 10:15:00,20.61,20.63,20.59,20.6,256772.0,19.7826,19.8018,19.7634,19.773,256772.0
2017-03-27 10:20:00,20.6,20.61,20.59,20.61,116128.0,19.773,19.7826,19.7634,19.7826,116128.0
2017-03-27 10:25:00,20.61,20.65,20.59,20.62,181808.0,19.7826,19.821,19.7634,19.7922,181808.0
2017-03-27 10:30:00,20.62,20.67,20.62,20.66,152728.0,19.7922,19.8402,19.7922,19.8306,152728.0
2017-03-27 10:35:00,20.65,20.66,20.63,20.63,113976.0,19.821,19.8306,19.8018,19.8018,113976.0
2017-03-27 10:40:00,20.63,20.68,20.62,20.68,170820.0,19.8018,19.8498,19.7922,19.8498,170820.0
2017-03-27 10:45:00,20.68,20.69,20.66,20.66,246908.0,19.8498,19.8594,19.8306,19.8306,246908.0
2017-03-27 10:50:00,20.66,20.68,20.66,20.67,141452.0,19.8306,19.8498,19.8306,19.8402,141452.0
2017-03-27 10:55:00,20.66,20.7,20.66,20.7,246516.0,19.8306,19.869,19.8306,19.869,246516.0
2017-03-27 11:00:00,20.7,20.7,20.69,20.7,65672.0,19.869,19.869,19.8594,19.869,65672.0
2017-03-27 11:05:00,20.7,20.7,20.66,20.66,54276.0,19.869,19.869,19.8306,19.8306,54276.0
2017-03-27 11:10:00,20.66,20.68,20.65,20.67,87552.0,19.8306,19.8498,19.821,19.8402,87552.0
2017-03-27 11:15:00,20.66,20.68,20.66,20.68,54412.0,19.8306,19.8498,19.8306,19.8498,54412.0
2017-03-27 11:20:00,20.68,20.69,20.67,20.69,59244.0,19.8498,19.8594,19.8402,19.8594,59244.0
2017-03-27 11:25:00,20.68,20.74,20.68,20.74,79796.0,19.8498,19.9074,19.8498,19.9074,79796.0
2017-03-27 11:30:00,20.74,20.78,20.74,20.76,305168.0,19.9074,19.9458,19.9074,19.9266,305168.0
2017-03-27 11:35:00,20.77,20.78,20.76,20.77,141728.0,19.9362,19.9458,19.9266,19.9362,141728.0
2017-03-27 11:40:00,20.77,20.79,20.77,20.77,93200.0,19.9362,19.9554,19.9362,19.9362,93200.0
2017-03-27 11:45:00,20.77,20.78,20.75,20.75,70240.0,19.9362,19.9458,19.917,19.917,70240.0
2017-03-27 11:50:00,20.75,20.75,20.72,20.73,183720.0,19.917,19.917,19.8882,19.8978,183720.0
2017-03-27 11:55:00,20.74,20.76,20.74,20.76,77412.0,19.9074,19.9266,19.9074,19.9266,77412.0
2017-03-27 12:00:00,20.76,20.79,20.74,20.79,90956.0,19.9266,19.9554,19.9074,19.9554,90956.0
2017-03-27 12:05:00,20.79,20.81,20.79,20.79,132588.0,19.9554,19.9746,19.9554,19.9554,132588.0
2017-03-27 12:10:00,20.79,20.8,20.77,20.77,32492.0,19.9554,19.965,19.9362,19.9362,32492.0
2017-03-27 12:15:00,20.78,20.8,20.77,20.79,51212.0,19.9458,19.965,19.9362,19.9554,51212.0
2017-03-27 12:20:00,20.79,20.8,20.78,20.79,57184.0,19.9554,19.965,19.9458,19.9554,57184.0
2017-03-27 12:25:00,20.79,20.79,20.76,20.77,20804.0,19.9554,19.9554,19.9266,19.9362,20804.0
2017-03-27 12:30:00,20.77,20.78,20.75,20.78,40908.0,19.9362,19.9458,19.917,19.9458,40908.0
2017-03-27 12:35:00,20.77,20.79,20.77,20.77,50832.0,19.9362,19.9554,19.9362,19.9362,50832.0
2017-03-27 12:40:00,20.77,20.78,20.76,20.78,8800.0,19.9362,19.9458,19.9266,19.9458,8800.0
2017-03-27 12:45:00,20.78,20.79,20.78,20.79,20424.0,19.9458,19.9554,19.9458,19.9554,20424.0
2017-03-27 12:50:00,20.78,20.84,20.78,20.83,69884.0,19.9458,20.0034,19.9458,19.9938,69884.0
2017-03-27 12:55:00,20.83,20.83,20.81,20.82,55264.0,19.9938,19.9938,19.9746,19.9842,55264.0
2017-03-27 13:00:00,20.82,20.87,20.82,20.86,53660.0,19.9842,20.0322,19.9842,20.0226,53660.0
2017-03-27 13:05:00,20.86,20.86,20.85,20.86,120440.0,20.0226,20.0226,20.013,20.0226,120440.0
2017-03-27 13:10:00,20.86,20.86,20.83,20.83,45904.0,20.0226,20.0226,19.9938,19.9938,45904.0
2017-03-27 13:15:00,20.83,20.84,20.82,20.83,54400.0,19.9938,20.0034,19.9842,19.9938,54400.0
2017-03-27 13:20:00,20.82,20.85,20.82,20.84,56200.0,19.9842,20.013,19.9842,20.0034,56200.0
2017-03-27 13:25:00,20.83,20.84,20.8,20.82,69172.0,19.9938,20.0034,19.965,19.9842,69172.0
2017-03-27 13:30:00,20.82,20.82,20.81,20.82,10332.0,19.9842,19.9842,19.9746,19.9842,10332.0
2017-03-27 13:35:00,20.8,20.81,20.78,20.78,49072.0,19.965,19.9746,19.9458,19.9458,49072.0
2017-03-27 13:40:00,20.78,20.8,20.78,20.78,108844.0,19.9458,19.965,19.9458,19.9458,108844.0
2017-03-27 13:45:00,20.78,20.78,20.77,20.77,73360.0,19.9458,19.9458,19.9362,19.9362,73360.0
2017-03-27 13:50:00,20.78,20.79,20.76,20.79,58968.0,19.9458,19.9554,19.9266,19.9554,58968.0
2017-03-27 13:55:00,20.79,20.8,20.78,20.78,46596.0,19.9554,19.965,19.9458,19.9458,46596.0
2017-03-27 14:00:00,20.79,20.81,20.78,20.8,100680.0,19.9554,19.9746,19.9458,19.965,100680.0
2017-03-27 14:05:00,20.8,20.82,20.8,20.81,34556.0,19.965,19.9842,19.965,19.9746,34556.0
2017-03-27 14:10:00,20.81,20.81,20.77,20.77,36400.0,19.9746,19.9746,19.9362,19.9362,36400.0
2017-03-27 14:15:00,20.77,20.77,20.74,20.74,211784.0,19.9362,19.9362,19.9074,19.9074,211784.0
2017-03-27 14:20:00,20.75,20.75,20.73,20.75,120808.0,19.917,19.917,19.8978,19.917,120808.0
2017-03-27 14:25:00,20.75,20.76,20.74,20.76,46560.0,19.917,19.9266,19.9074,19.9266,46560.0
2017-03-27 14:30:00,20.76,20.78,20.75,20.77,64800.0,19.9266,19.9458,19.917,19.9362,64800.0
2017-03-27 14:35:00,20.77,20.78,20.75,20.75,48400.0,19.9362,19.9458,19.917,19.917,48400.0
2017-03-27 14:40:00,20.75,20.77,20.75,20.76,51972.0,19.917,19.9362,19.917,19.9266,51972.0
2017-03-27 14:45:00,20.76,20.81,20.75,20.79,88352.0,19.9266,19.9746,19.917,19.9554,88352.0
2017-03-27 14:50:00,20.8,20.8,20.78,20.78,46688.0,19.965,19.965,19.9458,19.9458,46688.0
2017-03-27 14:55:00,20.79,20.83,20.78,20.82,95236.0,19.9554,19.9938,19.9458,19.9842,95236.0
2017-03-27 15:00:00,20.82,20.85,20.82,20.84,84224.0,19.9842,20.013,19.9842,20.0034,84224.0
2017-03-27 15:05:00,20.84,20.84,20.82,20.83,452768.0,20.0034,20.0034,19.9842,19.9938,452768.0
2017-03-27 15:10:00,20.83,20.85,20.83,20.85,77340.0,19.9938,20.013,19.9938,20.013,77340.0
2017-03-27 15:15:00,20.85,20.86,20.84,20.86,35648.0,20.013,20.0226,20.0034,20.0226,35648.0
2017-03-27 15:20:00,20.86,20.86,20.84,20.84,25200.0,20.0226,20.0226,20.0034,20.0034,25200.0
2017-03-27 15:25:00,20.84,20.85,20.82,20.83,24868.0,20.0034,20.013,19.9842,19.9938,24868.0
2017-03-27 15:30:00,20.83,20.85,20.81,20.85,73740.0,19.9938,20.013,19.9746,20.013,73740.0
2017-03-27 15:35:00,20.84,20.87,20.84,20.86,50492.0,20.0034,20.0322,20.0034,20.0226,50492.0
2017-03-27 15:40:00,20.86,20.89,20.86,20.87,103136.0,20.0226,20.0514,20.0226,20.0322,103136.0
2017-03-27 15:45:00,20.87,20.88,20.85,20.85,123996.0,20.0322,20.0418,20.013,20.013,123996.0
2017-03-27 15:50:00,20.85,20.86,20.83,20.85,114608.0,20.013,20.0226,19.9938,20.013,114608.0
2017-03-27 15:55:00,20.85,20.85,20.82,20.83,353184.0,20.013,20.013,19.9842,19.9938,353184.0
2017-03-28 09:30:00,20.79,20.83,20.77,20.83,287516.0,19.9554,19.9938,19.9362,19.9938,287516.0
2017-03-28 09:35:00,20.82,20.86,20.82,20.84,169224.0,19.9842,20.0226,19.9842,20.0034,169224.0
2017-03-28 09:40:00,20.85,20.86,20.83,20.83,100244.0,20.013,20.0226,19.9938,19.9938,100244.0
2017-03-28 09:45:00,20.83,20.83,20.78,20.8,136464.0,19.9938,19.9938,19.9458,19.965,136464.0
2017-03-28 09:50:00,20.8,20.81,20.75,20.77,100692.0,19.965,19.9746,19.917,19.9362,100692.0
2017-03-28 09:55:00,20.77,20.8,20.77,20.78,159800.0,19.9362,19.965,19.9362,19.9458,159800.0
2017-03-28 10:00:00,20.78,20.89,20.78,20.89,489264.0,19.9458,20.0514,19.9458,20.0514,489264.0
2017-03-28 10:05:00,20.89,20.91,20.88,20.89,152612.0,20.0514,20.0706,20.0418,20.0514,152612.0
2017-03-28 10:10:00,20.89,20.9,20.86,20.86,123000.0,20.0514,20.061,20.0226,20.0226,123000.0
2017-03-28 10:15:00,20.85,20.87,20.85,20.86,126836.0,20.013,20.0322,20.013,20.0226,126836.0
2017-03-28 10:20:00,20.86,20.86,20.8,20.83,208672.0,20.0226,20.0226,19.965,19.9938,208672.0
2017-03-28 10:25:00,20.82,20.84,20.8,20.83,112904.0,19.9842,20.0034,19.965,19.9938,112904.0
2017-03-28 10:30:00,20.83,20.86,20.82,20.83,95952.0,19.9938,20.0226,19.9842,19.9938,95952.0
2017-03-28 10:35:00,20.83,20.85,20.82,20.83,25716.0,19.9938,20.013,19.9842,19.9938,25716.0
2017-03-28 10:40:00,20.84,20.88,20.84,20.87,100784.0,20.0034,20.0418,20.0034,20.0322,100784.0
2017-03-28 10:45:00,20.87,20.89,20.86,20.88,27752.0,20.0322,20.0514,20.0226,20.0418,27752.0
2017-03-28 10:50:00,20.88,20.89,20.86,20.89,32248.0,20.0418,20.0514,20.0226,20.0514,32248.0
2017-03-28 10:55:00,20.89,20.91,20.87,20.9,123336.0,20.0514,20.0706,20.0322,20.061,123336.0
2017-03-28 11:00:00,20.9,20.93,20.9,20.93,184480.0,20.061,20.0898,20.061,20.0898,184480.0
2017-03-28 11:05:00,20.93,20.99,20.93,20.98,180180.0,20.0898,20.1474,20.0898,20.1378,180180.0
2017-03-28 11:10:00,20.98,21.01,20.98,20.99,111996.0,20.1378,20.1666,20.1378,20.1474,111996.0
2017-03-28 11:15:00,21.0,21.01,20.99,20.99,55104.0,20.157,20.1666,20.1474,20.1474,55104.0
2017-03-28 11:20:00,20.99,20.99,20.98,20.99,29616.0,20.1474,20.1474,20.1378,20.1474,29616.0
2017-03-28 11:25:00,20.98,21.0,20.97,20.99,45288.0,20.1378,20.157,20.1282,20.1474,45288.0
2017-03-28 11:30:00,20.99,21.0,20.98,21.0,41336.0,20.1474,20.157,20.1378,20.157,41336.0
2017-03-28 11:35:00,21.0,21.0,20.97,20.98,37332.0,20.157,20.157,20.1282,20.1378,37332.0
2017-03-28 11:40:00,20.98,21.0,20.98,20.99,31600.0,20.1378,20.157,20.1378,20.1474,31600.0
2017-03-28 11:45:00,21.0,21.04,20.99,21.04,133872.0,20.157,20.1954,20.1474,20.1954,133872.0
2017-03-28 11:50:00,21.04,21.06,21.04,21.05,79924.0,20.1954,20.2146,20.1954,20.205,79924.0
2017-03-28 11:55:00,21.05,21.06,21.04,21.04,103268.0,20.205,20.2146,20.1954,20.1954,103268.0
2017-03-28 12:00:00,21.04,21.06,21.04,21.06,42040.0,20.1954,20.2146,20.1954,20.2146,42040.0
2017-03-28 12:05:00,21.06,21.07,21.05,21.05,33336.0,20.2146,20.2242,20.205,20.205,33336.0
2017-03-28 12:10:00,21.05,21.06,21.04,21.06,33720.0,20.205,20.2146,20.1954,20.2146,33720.0
2017-03-28 12:15:00,21.07,21.07,21.03,21.04,54376.0,20.2242,20.2242,20.1858,20.1954,54376.0
2017-03-28 12:20:00,21.03,21.04,21.03,21.04,77496.0,20.1858,20.1954,20.1858,20.1954,77496.0
2017-03-28 12:25:00,21.04,21.04,21.03,21.04,28300.0,20.1954,20.1954,20.1858,20.1954,28300.0
2017-03-28 12:30:00,21.04,21.04,21.03,21.03,24312.0,20.1954,20.1954,20.1858,20.1858,24312.0
2017-03-28 12:35:00,21.03,21.04,21.03,21.04,16532.0,20.1858,20.1954,20.1858,20.1954,16532.0
2017-03-28 12:40:00,21.04,21.04,21.02,21.03,57692.0,20.1954,20.1954,20.1762,20.1858,57692.0
2017-03-28 12:45:00,21.03,21.03,21.02,21.02,22300.0,20.1858,20.1858,20.1762,20.1762,22300.0
2017-03-28 12:50:00,21.02,21.02,21.02,21.02,25840.0,20.1762,20.1762,20.1762,20.1762,25840.0
2017-03-28 12:55:00,21.02,21.05,21.02,21.05,44092.0,20.1762,20.205,20.1762,20.205,44092.0
2017-03-28 13:00:00,21.05,21.06,21.05,21.06,54616.0,20.205,20.2146,20.205,20.2146,54616.0
2017-03-28 13:05:00,21.07,21.07,21.06,21.06,113600.0,20.2242,20.2242,20.2146,20.2146,113600.0
2017-03-28 13:10:00,21.07,21.09,21.07,21.08,71572.0,20.2242,20.2434,20.2242,20.2338,71572.0
2017-03-28 13:15:00,21.09,21.09,21.08,21.09,38832.0,20.2434,20.2434,20.2338,20.2434,38832.0
2017-03-28 13:20:00,21.09,21.1,21.08,21.08,30780.0,20.2434,20.253,20.2338,20.2338,30780.0
2017-03-28 13:25:00,21.08,21.09,21.08,21.09,26200.0,20.2338,20.2434,20.2338,20.2434,26200.0
2017-03-28 13:30:00,21.09,21.09,21.07,21.08,28800.0,20.2434,20.2434,20.2242,20.2338,28800.0
2017-03-28 13:35:00,21.07,21.08,21.07,21.08,29600.0,20.2242,20.2338,20.2242,20.2338,29600.0
2017-03-28 13:40:00,21.08,21.12,21.08,21.12,101556.0,20.2338,20.2722,20.2338,20.2722,101556.0
2017-03-28 13:45:00,21.11,21.12,21.11,21.12,26200.0,20.2626,20.2722,20.2626,20.2722,26200.0
2017-03-28 13:50:00,21.12,21.13,21.12,21.12,44968.0,20.2722,20.2818,20.2722,20.2722,44968.0
2017-03-28 13:55:00,21.12,21.17,21.12,21.17,174272.0,20.2722,20.3202,20.2722,20.3202,174272.0
2017-03-28 14:00:00,21.17,21.17,21.14,21.15,69876.0,20.3202,20.3202,20.2914,20.301,69876.0
2017-03-28 14:05:00,21.15,21.16,21.15,21.16,66760.0,20.301,20.3106,20.301,20.3106,66760.0
2017-03-28 14:10:00,21.16,21.2,21.16,21.19,130648.0,20.3106,20.3489,20.3106,20.3393,130648.0
2017-03-28 14:15:00,21.19,21.19,21.18,21.18,45748.0,20.3393,20.3393,20.3297,20.3297,45748.0
2017-03-28 14:20:00,21.18,21.21,21.18,21.2,60552.0,20.3297,20.3585,20.3297,20.3489,60552.0
2017-03-28 14:25:00,21.21,21.21,21.2,21.2,157548.0,20.3585,20.3585,20.3489,20.3489,157548.0
2017-03-28 14:30:00,21.2,21.2,21.16,21.18,34772.0,20.3489,20.3489,20.3106,20.3297,34772.0
2017-03-28 14:35:00,21.18,21.2,21.17,21.2,50164.0,20.3297,20.3489,20.3202,20.3489,50164.0
2017-03-28 14:40:00,21.2,21.21,21.18,21.2,41068.0,20.3489,20.3585,20.3297,20.3489,41068.0
2017-03-28 14:45:00,21.21,21.22,21.18,21.18,282408.0,20.3585,20.3681,20.3297,20.3297,282408.0
2017-03-28 14:50:00,21.19,21.2,21.18,21.19,39036.0,20.3393,20.3489,20.3297,20.3393,39036.0
2017-03-28 14:55:00,21.19,21.19,21.16,21.16,57668.0,20.3393,20.3393,20.3106,20.3106,57668.0
2017-03-28 15:00:00,21.17,21.18,21.16,21.18,90196.0,20.3202,20.3297,20.3106,20.3297,90196.0
2017-03-28 15:05:00,21.18,21.19,21.17,21.17,83080.0,20.3297,20.3393,20.3202,20.3202,83080.0
2017-03-28 15:10:00,21.16,21.19,21.16,21.18,101560.0,20.3106,20.3393,20.3106,20.3297,101560.0
2017-03-28 15:15:00,21.17,21.17,21.15,21.15,123524.0,20.3202,20.3202,20.301,20.301,123524.0
2017-03-28 15:20:00,21.15,21.17,21.14,21.15,131908.0,20.301,20.3202,20.2914,20.301,131908.0
2017-03-28 15:25:00,21.15,21.18,21.15,21.18,41048.0,20.301,20.3297,20.301,20.3297,41048.0
2017-03-28 15:30:00,21.18,21.18,21.16,21.18,41864.0,20.3297,20.3297,20.3106,20.3297,41864.0
2017-03-28 15:35:00,21.17,21.18,21.16,21.18,42508.0,20.3202,20.3297,20.3106,20.3297,42508.0
2017-03-28 15:40:00,21.18,21.19,21.17,21.17,147528.0,20.3297,20.3393,20.3202,20.3202,147528.0
2017-03-28 15:45:00,21.17,21.17,21.15,21.15,224684.0,20.3202,20.3202,20.301,20.301,224684.0
2017-03-28 15:50:00,21.15,21.16,21.13,21.15,169448.0,20.301,20.3106,20.2818,20.301,169448.0
2017-03-28 15:55:00,21.15,21.18,21.12,21.13,702172.0,20.301,20.3297,20.2722,20.2818,702172.0
2017-03-29 09:30:00,21.07,21.09,21.05,21.07,304080.0,20.2242,20.2434,20.205,20.2242,304080.0
2017-03-29 09:35:00,21.07,21.07,21.04,21.06,94440.0,20.2242,20.2242,20.1954,20.2146,94440.0
2017-03-29 09:40:00,21.06,21.1,21.06,21.09,105040.0,20.2146,20.253,20.2146,20.2434,105040.0
2017-03-29 09:45:00,21.08,21.08,21.03,21.05,93392.0,20.2338,20.2338,20.1858,20.205,93392.0
2017-03-29 09:50:00,21.05,21.09,21.03,21.09,235276.0,20.205,20.2434,20.1858,20.2434,235276.0
2017-03-29 09:55:00,21.1,21.13,21.09,21.13,118100.0,20.253,20.2818,20.2434,20.2818,118100.0
2017-03-29 10:00:00,21.13,21.14,21.11,21.11,162116.0,20.2818,20.2914,20.2626,20.2626,162116.0
2017-03-29 10:05:00,21.1,21.12,21.09,21.09,83784.0,20.253,20.2722,20.2434,20.2434,83784.0
2017-03-29 10:10:00,21.1,21.13,21.09,21.11,110000.0,20.253,20.2818,20.2434,20.2626,110000.0
2017-03-29 10:15:00,21.12,21.13,21.1,21.12,73240.0,20.2722,20.2818,20.253,20.2722,73240.0
2017-03-29 10:20:00,21.12,21.13,21.11,21.11,76608.0,20.2722,20.2818,20.2626,20.2626,76608.0
2017-03-29 10:25:00,21.11,21.11,21.11,21.11,15100.0,20.2626,20.2626,20.2626,20.2626,15100.0
2017-03-29 10:30:00,21.12,21.18,21.12,21.17,190012.0,20.2722,20.3297,20.2722,20.3202,190012.0
2017-03-29 10:35:00,21.17,21.19,21.17,21.17,46000.0,20.3202,20.3393,20.3202,20.3202,46000.0
2017-03-29 10:40:00,21.18,21.18,21.16,21.17,69220.0,20.3297,20.3297,20.3106,20.3202,69220.0
2017-03-29 10:45:00,21.17,21.2,21.17,21.18,193776.0,20.3202,20.3489,20.3202,20.3297,193776.0
2017-03-29 10:50:00,21.19,21.21,21.18,21.19,45852.0,20.3393,20.3585,20.3297,20.3393,45852.0
2017-03-29 10:55:00,21.18,21.19,21.17,21.18,166380.0,20.3297,20.3393,20.3202,20.3297,166380.0
2017-03-29 11:00:00,21.18,21.19,21.14,21.15,145664.0,20.3297,20.3393,20.2914,20.301,145664.0
2017-03-29 11:05:00,21.15,21.16,21.14,21.16,43268.0,20.301,20.3106,20.2914,20.3106,43268.0
2017-03-29 11:10:00,21.16,21.18,21.16,21.17,104800.0,20.3106,20.3297,20.3106,20.3202,104800.0
2017-03-29 11:15:00,21.17,21.17,21.15,21.16,16400.0,20.3202,20.3202,20.301,20.3106,16400.0
2017-03-29 11:20:00,21.17,21.17,21.15,21.16,13128.0,20.3202,20.3202,20.301,20.3106,13128.0
2017-03-29 11:25:00,21.16,21.17,21.15,21.16,19600.0,20.3106,20.3202,20.301,20.3106,19600.0
2017-03-29 11:30:00,21.15,21.15,21.14,21.15,47188.0,20.301,20.301,20.2914,20.301,47188.0
2017-03-29 11:35:00,21.15,21.16,21.1,21.1,48240.0,20.301,20.3106,20.253,20.253,48240.0
2017-03-29 11:40:00,21.1,21.12,21.09,21.12,50520.0,20.253,20.2722,20.2434,20.2722,50520.0
2017-03-29 11:45:00,21.12,21.12,21.11,21.12,24840.0,20.2722,20.2722,20.2626,20.2722,24840.0
2017-03-29 11:50:00,21.11,21.11,21.1,21.11,65600.0,20.2626,20.2626,20.253,20.2626,65600.0
2017-03-29 11:55:00,21.12,21.13,21.11,21.13,26000.0,20.2722,20.2818,20.2626,20.2818,26000.0
2017-03-29 12:00:00,21.13,21.14,21.13,21.13,16000.0,20.2818,20.2914,20.2818,20.2818,16000.0
2017-03-29 12:05:00,21.13,21.14,21.13,21.13,20000.0,20.2818,20.2914,20.2818,20.2818,20000.0
2017-03-29 12:10:00,21.14,21.15,21.13,21.14,20820.0,20.2914,20.301,20.2818,20.2914,20820.0
2017-03-29 12:15:00,21.15,21.17,21.14,21.16,22072.0,20.301,20.3202,20.2914,20.3106,22072.0
2017-03-29 12:20:00,21.16,21.17,21.16,21.16,20000.0,20.3106,20.3202,20.3106,20.3106,20000.0
2017-03-29 12:25:00,21.16,21.16,21.15,21.16,13092.0,20.3106,20.3106,20.301,20.3106,13092.0
2017-03-29 12:30:00,21.15,21.15,21.14,21.15,5960.0,20.301,20.301,20.2914,20.301,5960.0
2017-03-29 12:35:00,21.15,21.15,21.14,21.14,8000.0,20.301,20.301,20.2914,20.2914,8000.0
2017-03-29 12:40:00,21.14,21.15,21.13,21.15,30000.0,20.2914,20.301,20.2818,20.301,30000.0
2017-03-29 12:45:00,21.15,21.15,21.13,21.14,13996.0,20.301,20.301,20.2818,20.2914,13996.0
2017-03-29 12:50:00,21.14,21.14,21.14,21.14,26400.0,20.2914,20.2914,20.2914,20.2914,26400.0
2017-03-29 12:55:00,21.13,21.13,21.11,21.12,19596.0,20.2818,20.2818,20.2626,20.2722,19596.0
2017-03-29 13:00:00,21.13,21.15,21.12,21.14,18400.0,20.2818,20.301,20.2722,20.2914,18400.0
2017-03-29 13:05:00,21.14,21.14,21.13,21.14,7948.0,20.2914,20.2914,20.2818,20.2914,7948.0
2017-03-29 13:10:00,21.13,21.16,21.13,21.14,16812.0,20.2818,20.3106,20.2818,20.2914,16812.0
2017-03-29 13:15:00,21.15,21.16,21.14,21.15,17600.0,20.301,20.3106,20.2914,20.301,17600.0
2017-03-29 13:20:00,21.15,21.17,21.15,21.16,24600.0,20.301,20.3202,20.301,20.3106,24600.0
2017-03-29 13:25:00,21.15,21.16,21.15,21.16,4800.0,20.301,20.3106,20.301,20.3106,4800.0
2017-03-29 13:30:00,21.16,21.17,21.16,21.17,3680.0,20.3106,20.3202,20.3106,20.3202,3680.0
2017-03-29 13:35:00,21.17,21.18,21.16,21.17,85580.0,20.3202,20.3297,20.3106,20.3202,85580.0
2017-03-29 13:40:00,21.17,21.18,21.16,21.18,30504.0,20.3202,20.3297,20.3106,20.3297,30504.0
2017-03-29 13:45:00,21.18,21.18,21.17,21.18,24000.0,20.3297,20.3297,20.3202,20.3297,24000.0
2017-03-29 13:50:00,21.18,21.18,21.17,21.18,33000.0,20.3297,20.3297,20.3202,20.3297,33000.0
2017-03-29 13:55:00,21.18,21.18,21.17,21.18,96852.0,20.3297,20.3297,20.3202,20.3297,96852.0
2017-03-29 14:00:00,21.18,21.18,21.16,21.18,25600.0,20.3297,20.3297,20.3106,20.3297,25600.0
2017-03-29 14:05:00,21.17,21.17,21.16,21.16,38940.0,20.3202,20.3202,20.3106,20.3106,38940.0
2017-03-29 14:10:00,21.16,21.17,21.16,21.16,13600.0,20.3106,20.3202,20.3106,20.3106,13600.0
2017-03-29 14:15:00,21.17,21.18,21.17,21.17,5600.0,20.3202,20.3297,20.3202,20.3202,5600.0
2017-03-29 14:20:00,21.17,21.2,21.17,21.19,51656.0,20.3202,20.3489,20.3202,20.3393,51656.0
2017-03-29 14:25:00,21.19,21.2,21.18,21.2,53908.0,20.3393,20.3489,20.3297,20.3489,53908.0
2017-03-29 14:30:00,21.2,21.2,21.18,21.18,10400.0,20.3489,20.3489,20.3297,20.3297,10400.0
2017-03-29 14:35:00,21.18,21.2,21.18,21.19,10800.0,20.3297,20.3489,20.3297,20.3393,10800.0
2017-03-29 14:40:00,21.19,21.19,21.18,21.18,7652.0,20.3393,20.3393,20.3297,20.3297,7652.0
2017-03-29 14:45:00,21.2,21.2,21.19,21.19,45160.0,20.3489,20.3489,20.3393,20.3393,45160.0
2017-03-29 14:50:00,21.19,21.19,21.18,21.19,22200.0,20.3393,20.3393,20.3297,20.3393,22200.0
2017-03-29 14:55:00,21.2,21.21,21.2,21.2,6200.0,20.3489,20.3585,20.3489,20.3489,6200.0
2017-03-29 15:00:00,21.2,21.21,21.2,21.21,11200.0,20.3489,20.3585,20.3489,20.3585,11200.0
2017-03-29 15:05:00,21.21,21.22,21.21,21.22,22320.0,20.3585,20.3681,20.3585,20.3681,22320.0
2017-03-29 15:10:00,21.22,21.22,21.18,21.19,42608.0,20.3681,20.3681,20.3297,20.3393,42608.0
2017-03-29 15:15:00,21.18,21.2,21.18,21.2,59392.0,20.3297,20.3489,20.3297,20.3489,59392.0
2017-03-29 15:20:00,21.19,21.21,21.19,21.2,83000.0,20.3393,20.3585,20.3393,20.3489,83000.0
2017-03-29 15:25:00,21.2,21.21,21.2,21.21,20584.0,20.3489,20.3585,20.3489,20.3585,20584.0
2017-03-29 15:30:00,21.21,21.21,21.2,21.21,76080.0,20.3585,20.3585,20.3489,20.3585,76080.0
2017-03-29 15:35:00,21.2,21.21,21.2,21.21,30420.0,20.3489,20.3585,20.3489,20.3585,30420.0
2017-03-29 15:40:00,21.21,21.21,21.18,21.18,46084.0,20.3585,20.3585,20.3297,20.3297,46084.0
2017-03-29 15:45:00,21.18,21.19,21.17,21.18,83708.0,20.3297,20.3393,20.3202,20.3297,83708.0
2017-03-29 15:50:00,21.17,21.2,21.17,21.17,88340.0,20.3202,20.3489,20.3202,20.3202,88340.0
2017-03-29 15:55:00,21.17,21.18,21.16,21.18,323400.0,20.3202,20.3297,20.3106,20.3297,323400.0
2017-03-30 09:30:00,21.17,21.18,21.15,21.15,264660.0,20.3202,20.3297,20.301,20.301,264660.0
2017-03-30 09:35:00,21.15,21.17,21.13,21.16,102248.0,20.301,20.3202,20.2818,20.3106,102248.0
2017-03-30 09:40:00,21.16,21.19,21.15,21.18,77200.0,20.3106,20.3393,20.301,20.3297,77200.0
2017-03-30 09:45:00,21.17,21.19,21.16,21.19,82044.0,20.3202,20.3393,20.3106,20.3393,82044.0
2017-03-30 09:50:00,21.19,21.2,21.18,21.18,81168.0,20.3393,20.3489,20.3297,20.3297,81168.0
2017-03-30 09:55:00,21.19,21.22,21.19,21.21,89052.0,20.3393,20.3681,20.3393,20.3585,89052.0
2017-03-30 10:00:00,21.21,21.26,21.2,21.25,241568.0,20.3585,20.4065,20.3489,20.3969,241568.0
2017-03-30 10:05:00,21.25,21.26,21.24,21.24,201300.0,20.3969,20.4065,20.3873,20.3873,201300.0
2017-03-30 10:10:00,21.24,21.27,21.24,21.26,114660.0,20.3873,20.4161,20.3873,20.4065,114660.0
2017-03-30 10:15:00,21.27,21.28,21.26,21.28,25572.0,20.4161,20.4257,20.4065,20.4257,25572.0
2017-03-30 10:20:00,21.28,21.28,21.24,21.25,114056.0,20.4257,20.4257,20.3873,20.3969,114056.0
2017-03-30 10:25:00,21.25,21.26,21.24,21.26,86344.0,20.3969,20.4065,20.3873,20.4065,86344.0
2017-03-30 10:30:00,21.26,21.28,21.25,21.27,41000.0,20.4065,20.4257,20.3969,20.4161,41000.0
2017-03-30 10:35:00,21.27,21.32,21.27,21.3,137304.0,20.4161,20.4641,20.4161,20.4449,137304.0
2017-03-30 10:40:00,21.31,21.32,21.3,21.31,87792.0,20.4545,20.4641,20.4449,20.4545,87792.0
2017-03-30 10:45:00,21.31,21.33,21.31,21.32,77096.0,20.4545,20.4737,20.4545,20.4641,77096.0
2017-03-30 10:50:00,21.31,21.32,21.3,21.32,59748.0,20.4545,20.4641,20.4449,20.4641,59748.0
2017-03-30 10:55:00,21.33,21.34,21.31,21.34,231492.0,20.4737,20.4833,20.4545,20.4833,231492.0
2017-03-30 11:00:00,21.34,21.35,21.33,21.34,116272.0,20.4833,20.4929,20.4737,20.4833,116272.0
2017-03-30 11:05:00,21.34,21.35,21.33,21.33,151324.0,20.4833,20.4929,20.4737,20.4737,151324.0
2017-03-30 11:10:00,21.33,21.33,21.31,21.33,157452.0,20.4737,20.4737,20.4545,20.4737,157452.0
2017-03-30 11:15:00,21.32,21.34,21.32,21.34,22708.0,20.4641,20.4833,20.4641,20.4833,22708.0
2017-03-30 11:20:00,21.34,21.34,21.32,21.32,6800.0,20.4833,20.4833,20.4641,20.4641,6800.0
2017-03-30 11:25:00,21.33,21.33,21.32,21.33,103532.0,20.4737,20.4737,20.4641,20.4737,103532.0
2017-03-30 11:30:00,21.33,21.35,21.32,21.32,43268.0,20.4737,20.4929,20.4641,20.4641,43268.0
2017-03-30 11:35:00,21.32,21.32,21.31,21.31,53916.0,20.4641,20.4641,20.4545,20.4545,53916.0
2017-03-30 11:40:00,21.3,21.31,21.28,21.28,69748.0,20.4449,20.4545,20.4257,20.4257,69748.0
2017-03-30 11:45:00,21.28,21.3,21.28,21.29,41760.0,20.4257,20.4449,20.4257,20.4353,41760.0
2017-03-30 11:50:00,21.29,21.3,21.29,21.3,75800.0,20.4353,20.4449,20.4353,20.4449,75800.0
2017-03-30 11:55:00,21.28,21.29,21.26,21.27,112260.0,20.4257,20.4353,20.4065,20.4161,112260.0
2017-03-30 12:00:00,21.27,21.28,21.26,21.26,120736.0,20.4161,20.4257,20.4065,20.4065,120736.0
2017-03-30 12:05:00,21.26,21.28,21.26,21.28,22208.0,20.4065,20.4257,20.4065,20.4257,22208.0
2017-03-30 12:10:00,21.28,21.28,21.27,21.27,5508.0,20.4257,20.4257,20.4161,20.4161,5508.0
2017-03-30 12:15:00,21.26,21.28,21.26,21.28,28000.0,20.4065,20.4257,20.4065,20.4257,28000.0
2017-03-30 12:20:00,21.28,21.28,21.28,21.28,27600.0,20.4257,20.4257,20.4257,20.4257,27600.0
2017-03-30 12:25:00,21.27,21.29,21.26,21.29,38800.0,20.4161,20.4353,20.4065,20.4353,38800.0
2017-03-30 12:30:00,21.28,21.29,21.28,21.28,40000.0,20.4257,20.4353,20.4257,20.4257,40000.0
2017-03-30 12:35:00,21.28,21.28,21.22,21.23,107256.0,20.4257,20.4257,20.3681,20.3777,107256.0
2017-03-30 12:40:00,21.23,21.24,21.22,21.23,57320.0,20.3777,20.3873,20.3681,20.3777,57320.0
2017-03-30 12:45:00,21.23,21.25,21.23,21.24,38536.0,20.3777,20.3969,20.3777,20.3873,38536.0
2017-03-30 12:50:00,21.23,21.25,21.22,21.24,63396.0,20.3777,20.3969,20.3681,20.3873,63396.0
2017-03-30 12:55:00,21.24,21.24,21.23,21.24,28120.0,20.3873,20.3873,20.3777,20.3873,28120.0
2017-03-30 13:00:00,21.24,21.25,21.24,21.24,10120.0,20.3873,20.3969,20.3873,20.3873,10120.0
2017-03-30 13:05:00,21.24,21.25,21.24,21.25,22496.0,20.3873,20.3969,20.3873,20.3969,22496.0
2017-03-30 13:10:00,21.25,21.28,21.25,21.28,31620.0,20.3969,20.4257,20.3969,20.4257,31620.0
2017-03-30 13:15:00,21.28,21.29,21.27,21.28,20600.0,20.4257,20.4353,20.4161,20.4257,20600.0
2017-03-30 13:20:00,21.28,21.3,21.27,21.3,21044.0,20.4257,20.4449,20.4161,20.4449,21044.0
2017-03-30 13:25:00,21.3,21.3,21.29,21.29,10984.0,20.4449,20.4449,20.4353,20.4353,10984.0
2017-03-30 13:30:00,21.29,21.29,21.28,21.29,6000.0,20.4353,20.4353,20.4257,20.4353,6000.0
2017-03-30 13:35:00,21.3,21.31,21.29,21.31,45572.0,20.4449,20.4545,20.4353,20.4545,45572.0
2017-03-30 13:40:00,21.31,21.31,21.3,21.31,39600.0,20.4545,20.4545,20.4449,20.4545,39600.0
2017-03-30 13:45:00,21.31,21.32,21.31,21.32,91780.0,20.4545,20.4641,20.4545,20.4641,91780.0
2017-03-30 13:50:00,21.31,21.31,21.31,21.31,6800.0,20.4545,20.4545,20.4545,20.4545,6800.0
2017-03-30 13:55:00,21.31,21.31,21.29,21.3,22000.0,20.4545,20.4545,20.4353,20.4449,22000.0
2017-03-30 14:00:00,21.3,21.31,21.3,21.3,13600.0,20.4449,20.4545,20.4449,20.4449,13600.0
2017-03-30 14:05:00,21.3,21.3,21.29,21.3,17976.0,20.4449,20.4449,20.4353,20.4449,17976.0
2017-03-30 14:10:00,21.3,21.31,21.3,21.31,27000.0,20.4449,20.4545,20.4449,20.4545,27000.0
2017-03-30 14:15:00,21.31,21.33,21.31,21.32,77452.0,20.4545,20.4737,20.4545,20.4641,77452.0
2017-03-30 14:20:00,21.32,21.33,21.32,21.32,31800.0,20.4641,20.4737,20.4641,20.4641,31800.0
2017-03-30 14:25:00,21.32,21.33,21.32,21.33,46128.0,20.4641,20.4737,20.4641,20.4737,46128.0
2017-03-30 14:30:00,21.33,21.34,21.32,21.34,483596.0,20.4737,20.4833,20.4641,20.4833,483596.0
2017-03-30 14:35:00,21.34,21.34,21.32,21.33,94212.0,20.4833,20.4833,20.4641,20.4737,94212.0
2017-03-30 14:40:00,21.32,21.32,21.3,21.31,38000.0,20.4641,20.4641,20.4449,20.4545,38000.0
2017-03-30 14:45:00,21.31,21.31,21.3,21.31,69200.0,20.4545,20.4545,20.4449,20.4545,69200.0
2017-03-30 14:50:00,21.31,21.31,21.28,21.28,100164.0,20.4545,20.4545,20.4257,20.4257,100164.0
2017-03-30 14:55:00,21.28,21.3,21.27,21.29,55668.0,20.4257,20.4449,20.4161,20.4353,55668.0
2017-03-30 15:00:00,21.3,21.31,21.29,21.3,281168.0,20.4449,20.4545,20.4353,20.4449,281168.0
2017-03-30 15:05:00,21.3,21.31,21.3,21.3,14464.0,20.4449,20.4545,20.4449,20.4449,14464.0
2017-03-30 15:10:00,21.3,21.31,21.3,21.31,7600.0,20.4449,20.4545,20.4449,20.4545,7600.0
2017-03-30 15:15:00,21.31,21.31,21.3,21.3,12264.0,20.4545,20.4545,20.4449,20.4449,12264.0
2017-03-30 15:20:00,21.3,21.32,21.3,21.31,48100.0,20.4449,20.4641,20.4449,20.4545,48100.0
2017-03-30 15:25:00,21.31,21.32,21.31,21.32,58980.0,20.4545,20.4641,20.4545,20.4641,58980.0
2017-03-30 15:30:00,21.31,21.33,21.31,21.32,54868.0,20.4545,20.4737,20.4545,20.4641,54868.0
2017-03-30 15:35:00,21.32,21.33,21.31,21.32,159436.0,20.4641,20.4737,20.4545,20.4641,159436.0
2017-03-30 15:40:00,21.32,21.33,21.31,21.31,74572.0,20.4641,20.4737,20.4545,20.4545,74572.0
2017-03-30 15:45:00,21.31,21.31,21.29,21.29,62028.0,20.4545,20.4545,20.4353,20.4353,62028.0
2017-03-30 15:50:00,21.3,21.3,21.28,21.29,95332.0,20.4449,20.4449,20.4257,20.4353,95332.0
2017-03-30 15:55:00,21.29,21.31,21.29,21.3,280012.0,20.4353,20.4545,20.4353,20.4449,280012.0
2017-03-31 09:30:00,21.23,21.23,21.2,21.21,405728.0,20.3777,20.3777,20.3489,20.3585,405728.0
2017-03-31 09:35:00,21.21,21.25,21.21,21.24,93772.0,20.3585,20.3969,20.3585,20.3873,93772.0
2017-03-31 09:40:00,21.24,21.25,21.23,21.23,54188.0,20.3873,20.3969,20.3777,20.3777,54188.0
2017-03-31 09:45:00,21.24,21.26,21.24,21.25,152480.0,20.3873,20.4065,20.3873,20.3969,152480.0
2017-03-31 09:50:00,21.25,21.28,21.24,21.28,107028.0,20.3969,20.4257,20.3873,20.4257,107028.0
2017-03-31 09:55:00,21.28,21.28,21.26,21.26,37300.0,20.4257,20.4257,20.4065,20.4065,37300.0
2017-03-31 10:00:00,21.27,21.28,21.26,21.28,55472.0,20.4161,20.4257,20.4065,20.4257,55472.0
2017-03-31 10:05:00,21.28,21.31,21.28,21.31,238372.0,20.4257,20.4545,20.4257,20.4545,238372.0
2017-03-31 10:10:00,21.3,21.3,21.27,21.28,154744.0,20.4449,20.4449,20.4161,20.4257,154744.0
2017-03-31 10:15:00,21.27,21.28,21.27,21.28,83000.0,20.4161,20.4257,20.4161,20.4257,83000.0
2017-03-31 10:20:00,21.27,21.27,21.26,21.27,80052.0,20.4161,20.4161,20.4065,20.4161,80052.0
2017-03-31 10:25:00,21.27,21.27,21.24,21.25,78740.0,20.4161,20.4161,20.3873,20.3969,78740.0
2017-03-31 10:30:00,21.25,21.27,21.25,21.27,39200.0,20.3969,20.4161,20.3969,20.4161,39200.0
2017-03-31 10:35:00,21.28,21.31,21.28,21.3,187028.0,20.4257,20.4545,20.4257,20.4449,187028.0
2017-03-31 10:40:00,21.3,21.31,21.29,21.3,18004.0,20.4449,20.4545,20.4353,20.4449,18004.0
2017-03-31 10:45:00,21.3,21.32,21.3,21.3,39772.0,20.4449,20.4641,20.4449,20.4449,39772.0
2017-03-31 10:50:00,21.3,21.3,21.29,21.3,23576.0,20.4449,20.4449,20.4353,20.4449,23576.0
2017-03-31 10:55:00,21.3,21.3,21.28,21.28,34244.0,20.4449,20.4449,20.4257,20.4257,34244.0
2017-03-31 11:00:00,21.28,21.29,21.27,21.27,75216.0,20.4257,20.4353,20.4161,20.4161,75216.0
2017-03-31 11:05:00,21.28,21.29,21.27,21.29,68000.0,20.4257,20.4353,20.4161,20.4353,68000.0
2017-03-31 11:10:00,21.3,21.31,21.29,21.3,33800.0,20.4449,20.4545,20.4353,20.4449,33800.0
2017-03-31 11:15:00,21.3,21.3,21.29,21.29,32864.0,20.4449,20.4449,20.4353,20.4353,32864.0
2017-03-31 11:20:00,21.29,21.3,21.29,21.3,104800.0,20.4353,20.4449,20.4353,20.4449,104800.0
2017-03-31 11:25:00,21.3,21.31,21.3,21.3,61000.0,20.4449,20.4545,20.4449,20.4449,61000.0
2017-03-31 11:30:00,21.3,21.31,21.28,21.31,27756.0,20.4449,20.4545,20.4257,20.4545,27756.0
2017-03-31 11:35:00,21.31,21.32,21.3,21.31,30616.0,20.4545,20.4641,20.4449,20.4545,30616.0
2017-03-31 11:40:00,21.31,21.32,21.31,21.32,47664.0,20.4545,20.4641,20.4545,20.4641,47664.0
2017-03-31 11:45:00,21.32,21.32,21.31,21.32,23936.0,20.4641,20.4641,20.4545,20.4641,23936.0
2017-03-31 11:50:00,21.32,21.32,21.28,21.29,51800.0,20.4641,20.4641,20.4257,20.4353,51800.0
2017-03-31 11:55:00,21.29,21.29,21.28,21.29,37668.0,20.4353,20.4353,20.4257,20.4353,37668.0
2017-03-31 12:00:00,21.28,21.3,21.28,21.3,16996.0,20.4257,20.4449,20.4257,20.4449,16996.0
2017-03-31 12:05:00,21.3,21.3,21.3,21.3,8400.0,20.4449,20.4449,20.4449,20.4449,8400.0
2017-03-31 12:10:00,21.3,21.31,21.3,21.3,18040.0,20.4449,20.4545,20.4449,20.4449,18040.0
2017-03-31 12:15:00,21.3,21.31,21.3,21.31,46880.0,20.4449,20.4545,20.4449,20.4545,46880.0
2017-03-31 12:20:00,21.31,21.32,21.31,21.32,36488.0,20.4545,20.4641,20.4545,20.4641,36488.0
2017-03-31 12:25:00,21.32,21.32,21.31,21.31,4000.0,20.4641,20.4641,20.4545,20.4545,4000.0
2017-03-31 12:30:00,21.32,21.33,21.31,21.32,6400.0,20.4641,20.4737,20.4545,20.4641,6400.0
2017-03-31 12:35:00,21.32,21.32,21.3,21.31,27800.0,20.4641,20.4641,20.4449,20.4545,27800.0
2017-03-31 12:40:00,21.31,21.31,21.31,21.31,14400.0,20.4545,20.4545,20.4545,20.4545,14400.0
2017-03-31 12:45:00,21.3,21.3,21.3,21.3,21200.0,20.4449,20.4449,20.4449,20.4449,21200.0
2017-03-31 12:50:00,21.3,21.3,21.3,21.3,14576.0,20.4449,20.4449,20.4449,20.4449,14576.0
2017-03-31 12:55:00,21.3,21.3,21.29,21.3,12716.0,20.4449,20.4449,20.4353,20.4449,12716.0
2017-03-31 13:00:00,21.3,21.3,21.29,21.29,13864.0,20.4449,20.4449,20.4353,20.4353,13864.0
2017-03-31 13:05:00,21.29,21.31,21.29,21.3,15872.0,20.4353,20.4545,20.4353,20.4449,15872.0
2017-03-31 13:10:00,21.31,21.32,21.31,21.31,15600.0,20.4545,20.4641,20.4545,20.4545,15600.0
2017-03-31 13:15:00,21.32,21.32,21.31,21.32,26048.0,20.4641,20.4641,20.4545,20.4641,26048.0
2017-03-31 13:20:00,21.32,21.33,21.32,21.33,64956.0,20.4641,20.4737,20.4641,20.4737,64956.0
2017-03-31 13:25:00,21.33,21.34,21.32,21.34,35200.0,20.4737,20.4833,20.4641,20.4833,35200.0
2017-03-31 13:30:00,21.34,21.35,21.33,21.33,96180.0,20.4833,20.4929,20.4737,20.4737,96180.0
2017-03-31 13:35:00,21.33,21.34,21.33,21.33,15020.0,20.4737,20.4833,20.4737,20.4737,15020.0
2017-03-31 13:40:00,21.33,21.33,21.31,21.31,74400.0,20.4737,20.4737,20.4545,20.4545,74400.0
2017-03-31 13:45:00,21.31,21.32,21.3,21.32,45400.0,20.4545,20.4641,20.4449,20.4641,45400.0
2017-03-31 13:50:00,21.31,21.32,21.31,21.31,18400.0,20.4545,20.4641,20.4545,20.4545,18400.0
2017-03-31 13:55:00,21.32,21.32,21.29,21.29,68940.0,20.4641,20.4641,20.4353,20.4353,68940.0
2017-03-31 14:00:00,21.29,21.29,21.26,21.27,50048.0,20.4353,20.4353,20.4065,20.4161,50048.0
2017-03-31 14:05:00,21.27,21.28,21.27,21.28,149608.0,20.4161,20.4257,20.4161,20.4257,149608.0
2017-03-31 14:10:00,21.27,21.28,21.22,21.23,126620.0,20.4161,20.4257,20.3681,20.3777,126620.0
2017-03-31 14:15:00,21.24,21.25,21.23,21.25,46400.0,20.3873,20.3969,20.3777,20.3969,46400.0
2017-03-31 14:20:00,21.24,21.26,21.24,21.26,74072.0,20.3873,20.4065,20.3873,20.4065,74072.0
2017-03-31 14:25:00,21.26,21.27,21.25,21.25,41196.0,20.4065,20.4161,20.3969,20.3969,41196.0
2017-03-31 14:30:00,21.25,21.27,21.24,21.27,78800.0,20.3969,20.4161,20.3873,20.4161,78800.0
2017-03-31 14:35:00,21.27,21.27,21.26,21.26,28400.0,20.4161,20.4161,20.4065,20.4065,28400.0
2017-03-31 14:40:00,21.27,21.27,21.25,21.25,15880.0,20.4161,20.4161,20.3969,20.3969,15880.0
2017-03-31 14:45:00,21.25,21.26,21.25,21.26,31680.0,20.3969,20.4065,20.3969,20.4065,31680.0
2017-03-31 14:50:00,21.26,21.26,21.25,21.25,38200.0,20.4065,20.4065,20.3969,20.3969,38200.0
2017-03-31 14:55:00,21.25,21.25,21.24,21.24,54292.0,20.3969,20.3969,20.3873,20.3873,54292.0
2017-03-31 15:00:00,21.24,21.27,21.24,21.27,70692.0,20.3873,20.4161,20.3873,20.4161,70692.0
2017-03-31 15:05:00,21.27,21.28,21.26,21.28,22520.0,20.4161,20.4257,20.4065,20.4257,22520.0
2017-03-31 15:10:00,21.28,21.28,21.27,21.28,50000.0,20.4257,20.4257,20.4161,20.4257,50000.0
2017-03-31 15:15:00,21.28,21.29,21.28,21.28,58628.0,20.4257,20.4353,20.4257,20.4257,58628.0
2017-03-31 15:20:00,21.28,21.29,21.28,21.29,18864.0,20.4257,20.4353,20.4257,20.4353,18864.0
2017-03-31 15:25:00,21.3,21.3,21.28,21.28,18696.0,20.4449,20.4449,20.4257,20.4257,18696.0
2017-03-31 15:30:00,21.29,21.34,21.29,21.33,134352.0,20.4353,20.4833,20.4353,20.4737,134352.0
2017-03-31 15:35:00,21.33,21.34,21.3,21.31,57828.0,20.4737,20.4833,20.4449,20.4545,57828.0
2017-03-31 15:40:00,21.31,21.33,21.3,21.3,41220.0,20.4545,20.4737,20.4449,20.4449,41220.0
2017-03-31 15:45:00,21.3,21.31,21.25,21.26,180804.0,20.4449,20.4545,20.3969,20.4065,180804.0
2017-03-31 15:50:00,21.25,21.27,21.24,21.26,216656.0,20.3969,20.4161,20.3873,20.4065,216656.0
2017-03-31 15:55:00,21.26,21.27,21.2,21.2,558076.0,20.4065,20.4161,20.3489,20.3489,558076.0
2017-04-03 09:30:00,21.22,21.25,21.2,21.23,456872.0,20.3681,20.3969,20.3489,20.3777,456872.0
2017-04-03 09:35:00,21.24,21.25,21.22,21.23,196156.0,20.3873,20.3969,20.3681,20.3777,196156.0
2017-04-03 09:40:00,21.23,21.26,21.22,21.25,240908.0,20.3777,20.4065,20.3681,20.3969,240908.0
2017-04-03 09:45:00,21.25,21.26,21.22,21.23,600896.0,20.3969,20.4065,20.3681,20.3777,600896.0
2017-04-03 09:50:00,21.22,21.23,21.22,21.22,94900.0,20.3681,20.3777,20.3681,20.3681,94900.0
2017-04-03 09:55:00,21.22,21.22,21.21,21.21,106548.0,20.3681,20.3681,20.3585,20.3585,106548.0
2017-04-03 10:00:00,21.22,21.24,21.2,21.21,140492.0,20.3681,20.3873,20.3489,20.3585,140492.0
2017-04-03 10:05:00,21.2,21.21,21.14,21.15,288368.0,20.3489,20.3585,20.2914,20.301,288368.0
2017-04-03 10:10:00,21.15,21.15,21.1,21.14,215408.0,20.301,20.301,20.253,20.2914,215408.0
2017-04-03 10:15:00,21.14,21.16,21.13,21.15,142112.0,20.2914,20.3106,20.2818,20.301,142112.0
2017-04-03 10:20:00,21.16,21.17,21.14,21.17,106384.0,20.3106,20.3202,20.2914,20.3202,106384.0
2017-04-03 10:25:00,21.17,21.19,21.17,21.18,57336.0,20.3202,20.3393,20.3202,20.3297,57336.0
2017-04-03 10:30:00,21.18,21.19,21.16,21.17,20548.0,20.3297,20.3393,20.3106,20.3202,20548.0
2017-04-03 10:35:00,21.17,21.17,21.16,21.17,32684.0,20.3202,20.3202,20.3106,20.3202,32684.0
2017-04-03 10:40:00,21.17,21.17,21.14,21.14,56436.0,20.3202,20.3202,20.2914,20.2914,56436.0
2017-04-03 10:45:00,21.14,21.17,21.13,21.13,33248.0,20.2914,20.3202,20.2818,20.2818,33248.0
2017-04-03 10:50:00,21.13,21.13,21.05,21.07,152448.0,20.2818,20.2818,20.205,20.2242,152448.0
2017-04-03 10:55:00,21.06,21.06,21.01,21.01,192004.0,20.2146,20.2146,20.1666,20.1666,192004.0
2017-04-03 11:00:00,21.01,21.04,21.01,21.02,200540.0,20.1666,20.1954,20.1666,20.1762,200540.0
2017-04-03 11:05:00,21.03,21.03,20.94,20.96,326068.0,20.1858,20.1858,20.0994,20.1186,326068.0
2017-04-03 11:10:00,20.97,20.98,20.96,20.98,90356.0,20.1282,20.1378,20.1186,20.1378,90356.0
2017-04-03 11:15:00,20.97,21.01,20.97,20.97,142176.0,20.1282,20.1666,20.1282,20.1282,142176.0
2017-04-03 11:20:00,20.97,21.02,20.96,21.02,146792.0,20.1282,20.1762,20.1186,20.1762,146792.0
2017-04-03 11:25:00,21.01,21.02,20.99,21.0,60200.0,20.1666,20.1762,20.1474,20.157,60200.0
2017-04-03 11:30:00,21.01,21.01,20.99,20.99,67000.0,20.1666,20.1666,20.1474,20.1474,67000.0
2017-04-03 11:35:00,20.98,21.0,20.97,20.99,123928.0,20.1378,20.157,20.1282,20.1474,123928.0
2017-04-03 11:40:00,20.99,21.0,20.98,20.99,48056.0,20.1474,20.157,20.1378,20.1474,48056.0
2017-04-03 11:45:00,20.99,20.99,20.94,20.95,112932.0,20.1474,20.1474,20.0994,20.109,112932.0
2017-04-03 11:50:00,20.95,20.97,20.93,20.94,120940.0,20.109,20.1282,20.0898,20.0994,120940.0
2017-04-03 11:55:00,20.94,20.97,20.92,20.96,185616.0,20.0994,20.1282,20.0802,20.1186,185616.0
2017-04-03 12:00:00,20.95,20.95,20.88,20.91,214948.0,20.109,20.109,20.0418,20.0706,214948.0
2017-04-03 12:05:00,20.9,20.93,20.9,20.92,78924.0,20.061,20.0898,20.061,20.0802,78924.0
2017-04-03 12:10:00,20.93,20.95,20.93,20.93,46384.0,20.0898,20.109,20.0898,20.0898,46384.0
2017-04-03 12:15:00,20.94,20.97,20.94,20.96,76516.0,20.0994,20.1282,20.0994,20.1186,76516.0
2017-04-03 12:20:00,20.96,20.99,20.95,20.98,55660.0,20.1186,20.1474,20.109,20.1378,55660.0
2017-04-03 12:25:00,20.99,21.02,20.98,21.02,129640.0,20.1474,20.1762,20.1378,20.1762,129640.0
2017-04-03 12:30:00,21.02,21.02,21.0,21.0,33660.0,20.1762,20.1762,20.157,20.157,33660.0
2017-04-03 12:35:00,21.01,21.02,21.0,21.02,18100.0,20.1666,20.1762,20.157,20.1762,18100.0
2017-04-03 12:40:00,21.02,21.03,21.01,21.03,64756.0,20.1762,20.1858,20.1666,20.1858,64756.0
2017-04-03 12:45:00,21.03,21.03,21.0,21.02,68800.0,20.1858,20.1858,20.157,20.1762,68800.0
2017-04-03 12:50:00,21.02,21.02,21.0,21.02,285364.0,20.1762,20.1762,20.157,20.1762,285364.0
2017-04-03 12:55:00,21.02,21.04,21.02,21.04,74900.0,20.1762,20.1954,20.1762,20.1954,74900.0
2017-04-03 13:00:00,21.04,21.06,21.03,21.04,58348.0,20.1954,20.2146,20.1858,20.1954,58348.0
2017-04-03 13:05:00,21.05,21.06,21.03,21.03,116008.0,20.205,20.2146,20.1858,20.1858,116008.0
2017-04-03 13:10:00,21.03,21.07,21.03,21.05,176148.0,20.1858,20.2242,20.1858,20.205,176148.0
2017-04-03 13:15:00,21.05,21.07,21.05,21.05,105216.0,20.205,20.2242,20.205,20.205,105216.0
2017-04-03 13:20:00,21.05,21.05,21.02,21.03,94488.0,20.205,20.205,20.1762,20.1858,94488.0
2017-04-03 13:25:00,21.03,21.03,21.01,21.02,39684.0,20.1858,20.1858,20.1666,20.1762,39684.0
2017-04-03 13:30:00,21.03,21.04,21.0,21.02,56424.0,20.1858,20.1954,20.157,20.1762,56424.0
2017-04-03 13:35:00,21.02,21.02,20.99,21.0,39600.0,20.1762,20.1762,20.1474,20.157,39600.0
2017-04-03 13:40:00,21.0,21.0,20.98,20.99,70760.0,20.157,20.157,20.1378,20.1474,70760.0
2017-04-03 13:45:00,20.99,21.02,20.97,21.01,58100.0,20.1474,20.1762,20.1282,20.1666,58100.0
2017-04-03 13:50:00,21.01,21.02,21.0,21.01,22200.0,20.1666,20.1762,20.157,20.1666,22200.0
2017-04-03 13:55:00,21.02,21.03,21.02,21.02,20816.0,20.1762,20.1858,20.1762,20.1762,20816.0
2017-04-03 14:00:00,21.03,21.04,21.02,21.02,168624.0,20.1858,20.1954,20.1762,20.1762,168624.0
2017-04-03 14:05:00,21.02,21.02,21.01,21.01,10400.0,20.1762,20.1762,20.1666,20.1666,10400.0
2017-04-03 14:10:00,21.03,21.03,21.0,21.03,37624.0,20.1858,20.1858,20.157,20.1858,37624.0
2017-04-03 14:15:00,21.03,21.03,20.99,20.99,49108.0,20.1858,20.1858,20.1474,20.1474,49108.0
2017-04-03 14:20:00,20.99,21.0,20.99,21.0,8528.0,20.1474,20.157,20.1474,20.157,8528.0
2017-04-03 14:25:00,21.01,21.05,21.01,21.04,12000.0,20.1666,20.205,20.1666,20.1954,12000.0
2017-04-03 14:30:00,21.04,21.05,21.04,21.04,37200.0,20.1954,20.205,20.1954,20.1954,37200.0
2017-04-03 14:35:00,21.04,21.06,21.04,21.05,105128.0,20.1954,20.2146,20.1954,20.205,105128.0
2017-04-03 14:40:00,21.05,21.12,21.05,21.11,146148.0,20.205,20.2722,20.205,20.2626,146148.0
2017-04-03 14:45:00,21.11,21.12,21.09,21.11,44932.0,20.2626,20.2722,20.2434,20.2626,44932.0
2017-04-03 14:50:00,21.11,21.12,21.1,21.11,88080.0,20.2626,20.2722,20.253,20.2626,88080.0
2017-04-03 14:55:00,21.1,21.11,21.09,21.1,119340.0,20.253,20.2626,20.2434,20.253,119340.0
2017-04-03 15:00:00,21.1,21.12,21.09,21.11,54088.0,20.253,20.2722,20.2434,20.2626,54088.0
2017-04-03 15:05:00,21.11,21.11,21.09,21.1,67804.0,20.2626,20.2626,20.2434,20.253,67804.0
2017-04-03 15:10:00,21.11,21.16,21.11,21.15,225132.0,20.2626,20.3106,20.2626,20.301,225132.0
2017-04-03 15:15:00,21.15,21.16,21.13,21.13,84800.0,20.301,20.3106,20.2818,20.2818,84800.0
2017-04-03 15:20:00,21.13,21.16,21.13,21.16,101712.0,20.2818,20.3106,20.2818,20.3106,101712.0
2017-04-03 15:25:00,21.16,21.16,21.14,21.15,30200.0,20.3106,20.3106,20.2914,20.301,30200.0
2017-04-03 15:30:00,21.14,21.14,21.11,21.12,136596.0,20.2914,20.2914,20.2626,20.2722,136596.0
2017-04-03 15:35:00,21.12,21.14,21.11,21.13,103948.0,20.2722,20.2914,20.2626,20.2818,103948.0
2017-04-03 15:40:00,21.13,21.16,21.13,21.15,52960.0,20.2818,20.3106,20.2818,20.301,52960.0
2017-04-03 15:45:00,21.15,21.16,21.14,21.15,77040.0,20.301,20.3106,20.2914,20.301,77040.0
2017-04-03 15:50:00,21.14,21.14,21.11,21.14,227780.0,20.2914,20.2914,20.2626,20.2914,227780.0
2017-04-03 15:55:00,21.14,21.15,21.13,21.14,716200.0,20.2914,20.301,20.2818,20.2914,716200.0
2017-04-04 09:30:00,21.07,21.09,21.06,21.07,334988.0,20.2242,20.2434,20.2146,20.2242,334988.0
2017-04-04 09:35:00,21.07,21.09,21.05,21.05,247908.0,20.2242,20.2434,20.205,20.205,247908.0
2017-04-04 09:40:00,21.06,21.13,21.06,21.11,289236.0,20.2146,20.2818,20.2146,20.2626,289236.0
2017-04-04 09:45:00,21.11,21.12,21.09,21.1,131100.0,20.2626,20.2722,20.2434,20.253,131100.0
2017-04-04 09:50:00,21.09,21.11,21.07,21.07,139344.0,20.2434,20.2626,20.2242,20.2242,139344.0
2017-04-04 09:55:00,21.07,21.09,21.07,21.08,68704.0,20.2242,20.2434,20.2242,20.2338,68704.0
2017-04-04 10:00:00,21.08,21.1,21.03,21.04,266068.0,20.2338,20.253,20.1858,20.1954,266068.0
2017-04-04 10:05:00,21.04,21.05,21.0,21.01,191624.0,20.1954,20.205,20.157,20.1666,191624.0
2017-04-04 10:10:00,21.03,21.03,20.99,21.02,188284.0,20.1858,20.1858,20.1474,20.1762,188284.0
2017-04-04 10:15:00,21.03,21.04,21.01,21.01,73872.0,20.1858,20.1954,20.1666,20.1666,73872.0
2017-04-04 10:20:00,21.02,21.05,21.02,21.04,43200.0,20.1762,20.205,20.1762,20.1954,43200.0
2017-04-04 10:25:00,21.04,21.04,21.02,21.03,24600.0,20.1954,20.1954,20.1762,20.1858,24600.0
2017-04-04 10:30:00,21.04,21.09,21.04,21.08,165480.0,20.1954,20.2434,20.1954,20.2338,165480.0
2017-04-04 10:35:00,21.08,21.09,21.07,21.07,34936.0,20.2338,20.2434,20.2242,20.2242,34936.0
2017-04-04 10:40:00,21.07,21.09,21.05,21.06,56448.0,20.2242,20.2434,20.205,20.2146,56448.0
2017-04-04 10:45:00,21.05,21.06,21.03,21.03,104476.0,20.205,20.2146,20.1858,20.1858,104476.0
2017-04-04 10:50:00,21.04,21.05,21.03,21.04,38156.0,20.1954,20.205,20.1858,20.1954,38156.0
2017-04-04 10:55:00,21.04,21.06,21.03,21.05,89512.0,20.1954,20.2146,20.1858,20.205,89512.0
2017-04-04 11:00:00,21.05,21.08,21.04,21.08,36400.0,20.205,20.2338,20.1954,20.2338,36400.0
2017-04-04 11:05:00,21.08,21.11,21.07,21.11,62056.0,20.2338,20.2626,20.2242,20.2626,62056.0
2017-04-04 11:10:00,21.11,21.11,21.08,21.09,98720.0,20.2626,20.2626,20.2338,20.2434,98720.0
2017-04-04 11:15:00,21.09,21.11,21.09,21.11,30200.0,20.2434,20.2626,20.2434,20.2626,30200.0
2017-04-04 11:20:00,21.11,21.14,21.11,21.14,220992.0,20.2626,20.2914,20.2626,20.2914,220992.0
2017-04-04 11:25:00,21.15,21.16,21.12,21.12,142940.0,20.301,20.3106,20.2722,20.2722,142940.0
2017-04-04 11:30:00,21.12,21.13,21.1,21.13,72824.0,20.2722,20.2818,20.253,20.2818,72824.0
2017-04-04 11:35:00,21.13,21.15,21.13,21.13,162828.0,20.2818,20.301,20.2818,20.2818,162828.0
2017-04-04 11:40:00,21.14,21.14,21.13,21.13,39260.0,20.2914,20.2914,20.2818,20.2818,39260.0
2017-04-04 11:45:00,21.14,21.16,21.14,21.16,139844.0,20.2914,20.3106,20.2914,20.3106,139844.0
2017-04-04 11:50:00,21.16,21.16,21.14,21.14,71064.0,20.3106,20.3106,20.2914,20.2914,71064.0
2017-04-04 11:55:00,21.14,21.15,21.13,21.13,69844.0,20.2914,20.301,20.2818,20.2818,69844.0
2017-04-04 12:00:00,21.13,21.13,21.11,21.12,50712.0,20.2818,20.2818,20.2626,20.2722,50712.0
2017-04-04 12:05:00,21.12,21.13,21.11,21.12,276692.0,20.2722,20.2818,20.2626,20.2722,276692.0
2017-04-04 12:10:00,21.12,21.13,21.11,21.13,59872.0,20.2722,20.2818,20.2626,20.2818,59872.0
2017-04-04 12:15:00,21.14,21.15,21.14,21.14,56308.0,20.2914,20.301,20.2914,20.2914,56308.0
2017-04-04 12:20:00,21.14,21.14,21.11,21.11,34276.0,20.2914,20.2914,20.2626,20.2626,34276.0
2017-04-04 12:25:00,21.11,21.12,21.11,21.12,56772.0,20.2626,20.2722,20.2626,20.2722,56772.0
2017-04-04 12:30:00,21.12,21.12,21.1,21.11,16800.0,20.2722,20.2722,20.253,20.2626,16800.0
2017-04-04 12:35:00,21.11,21.13,21.11,21.13,41280.0,20.2626,20.2818,20.2626,20.2818,41280.0
2017-04-04 12:40:00,21.12,21.13,21.12,21.13,46140.0,20.2722,20.2818,20.2722,20.2818,46140.0
2017-04-04 12:45:00,21.13,21.13,21.09,21.1,80112.0,20.2818,20.2818,20.2434,20.253,80112.0
2017-04-04 12:50:00,21.1,21.1,21.09,21.09,18100.0,20.253,20.253,20.2434,20.2434,18100.0
2017-04-04 12:55:00,21.09,21.09,21.08,21.08,130672.0,20.2434,20.2434,20.2338,20.2338,130672.0
2017-04-04 13:00:00,21.08,21.08,21.06,21.08,45516.0,20.2338,20.2338,20.2146,20.2338,45516.0
2017-04-04 13:05:00,21.08,21.08,21.07,21.08,38008.0,20.2338,20.2338,20.2242,20.2338,38008.0
2017-04-04 13:10:00,21.08,21.1,21.08,21.1,93500.0,20.2338,20.253,20.2338,20.253,93500.0
2017-04-04 13:15:00,21.1,21.12,21.1,21.12,63800.0,20.253,20.2722,20.253,20.2722,63800.0
2017-04-04 13:20:00,21.12,21.12,21.11,21.11,18420.0,20.2722,20.2722,20.2626,20.2626,18420.0
2017-04-04 13:25:00,21.12,21.12,21.1,21.11,68456.0,20.2722,20.2722,20.253,20.2626,68456.0
2017-04-04 13:30:00,21.1,21.11,21.1,21.11,14720.0,20.253,20.2626,20.253,20.2626,14720.0
2017-04-04 13:35:00,21.11,21.12,21.11,21.11,60592.0,20.2626,20.2722,20.2626,20.2626,60592.0
2017-04-04 13:40:00,21.12,21.13,21.12,21.12,72504.0,20.2722,20.2818,20.2722,20.2722,72504.0
2017-04-04 13:45:00,21.11,21.12,21.11,21.11,47508.0,20.2626,20.2722,20.2626,20.2626,47508.0
2017-04-04 13:50:00,21.1,21.11,21.1,21.11,24412.0,20.253,20.2626,20.253,20.2626,24412.0
2017-04-04 13:55:00,21.11,21.13,21.11,21.12,35300.0,20.2626,20.2818,20.2626,20.2722,35300.0
2017-04-04 14:00:00,21.13,21.13,21.12,21.12,19564.0,20.2818,20.2818,20.2722,20.2722,19564.0
2017-04-04 14:05:00,21.13,21.15,21.13,21.14,59460.0,20.2818,20.301,20.2818,20.2914,59460.0
2017-04-04 14:10:00,21.14,21.14,21.13,21.14,86944.0,20.2914,20.2914,20.2818,20.2914,86944.0
2017-04-04 14:15:00,21.14,21.16,21.14,21.15,134660.0,20.2914,20.3106,20.2914,20.301,134660.0
2017-04-04 14:20:00,21.15,21.16,21.14,21.16,60896.0,20.301,20.3106,20.2914,20.3106,60896.0
2017-04-04 14:25:00,21.16,21.17,21.16,21.16,46340.0,20.3106,20.3202,20.3106,20.3106,46340.0
2017-04-04 14:30:00,21.16,21.17,21.16,21.16,37840.0,20.3106,20.3202,20.3106,20.3106,37840.0
2017-04-04 14:35:00,21.16,21.16,21.14,21.16,103020.0,20.3106,20.3106,20.2914,20.3106,103020.0
2017-04-04 14:40:00,21.16,21.17,21.15,21.16,76772.0,20.3106,20.3202,20.301,20.3106,76772.0
2017-04-04 14:45:00,21.16,21.16,21.13,21.14,79464.0,20.3106,20.3106,20.2818,20.2914,79464.0
2017-04-04 14:50:00,21.14,21.15,21.14,21.14,34800.0,20.2914,20.301,20.2914,20.2914,34800.0
2017-04-04 14:55:00,21.14,21.14,21.11,21.11,82436.0,20.2914,20.2914,20.2626,20.2626,82436.0
2017-04-04 15:00:00,21.11,21.13,21.11,21.13,95400.0,20.2626,20.2818,20.2626,20.2818,95400.0
2017-04-04 15:05:00,21.13,21.14,21.12,21.12,81760.0,20.2818,20.2914,20.2722,20.2722,81760.0
2017-04-04 15:10:00,21.12,21.14,21.12,21.13,119764.0,20.2722,20.2914,20.2722,20.2818,119764.0
2017-04-04 15:15:00,21.13,21.13,21.11,21.11,104516.0,20.2818,20.2818,20.2626,20.2626,104516.0
2017-04-04 15:20:00,21.11,21.11,21.09,21.11,111364.0,20.2626,20.2626,20.2434,20.2626,111364.0
2017-04-04 15:25:00,21.11,21.11,21.1,21.1,63124.0,20.2626,20.2626,20.253,20.253,63124.0
2017-04-04 15:30:00,21.1,21.15,21.1,21.14,137756.0,20.253,20.301,20.253,20.2914,137756.0
2017-04-04 15:35:00,21.14,21.15,21.13,21.14,115868.0,20.2914,20.301,20.2818,20.2914,115868.0
2017-04-04 15:40:00,21.14,21.16,21.13,21.15,133940.0,20.2914,20.3106,20.2818,20.301,133940.0
2017-04-04 15:45:00,21.15,21.16,21.14,21.16,75432.0,20.301,20.3106,20.2914,20.3106,75432.0
2017-04-04 15:50:00,21.16,21.16,21.14,21.15,193796.0,20.3106,20.3106,20.2914,20.301,193796.0
2017-04-04 15:55:00,21.15,21.17,21.15,21.16,497500.0,20.301,20.3202,20.301,20.3106,497500.0
2017-04-05 09:30:00,21.29,21.31,21.28,21.3,334924.0,20.4353,20.4545,20.4257,20.4449,334924.0
2017-04-05 09:35:00,21.29,21.3,21.28,21.29,163296.0,20.4353,20.4449,20.4257,20.4353,163296.0
2017-04-05 09:40:00,21.3,21.33,21.3,21.33,656872.0,20.4449,20.4737,20.4449,20.4737,656872.0
2017-04-05 09:45:00,21.32,21.4,21.32,21.39,918892.0,20.4641,20.5409,20.4641,20.5313,918892.0
2017-04-05 09:50:00,21.39,21.4,21.39,21.39,126664.0,20.5313,20.5409,20.5313,20.5313,126664.0
2017-04-05 09:55:00,21.4,21.41,21.4,21.41,179888.0,20.5409,20.5505,20.5409,20.5505,179888.0
2017-04-05 10:00:00,21.4,21.46,21.38,21.45,452896.0,20.5409,20.5985,20.5217,20.5889,452896.0
2017-04-05 10:05:00,21.46,21.47,21.43,21.44,301676.0,20.5985,20.6081,20.5697,20.5793,301676.0
2017-04-05 10:10:00,21.44,21.44,21.43,21.44,102956.0,20.5793,20.5793,20.5697,20.5793,102956.0
2017-04-05 10:15:00,21.44,21.47,21.44,21.45,76044.0,20.5793,20.6081,20.5793,20.5889,76044.0
2017-04-05 10:20:00,21.46,21.5,21.46,21.47,207376.0,20.5985,20.6369,20.5985,20.6081,207376.0
2017-04-05 10:25:00,21.47,21.48,21.47,21.47,78336.0,20.6081,20.6177,20.6081,20.6081,78336.0
2017-04-05 10:30:00,21.46,21.46,21.43,21.44,139640.0,20.5985,20.5985,20.5697,20.5793,139640.0
2017-04-05 10:35:00,21.43,21.44,21.42,21.43,204208.0,20.5697,20.5793,20.5601,20.5697,204208.0
2017-04-05 10:40:00,21.43,21.46,21.43,21.46,264964.0,20.5697,20.5985,20.5697,20.5985,264964.0
2017-04-05 10:45:00,21.46,21.47,21.44,21.44,95016.0,20.5985,20.6081,20.5793,20.5793,95016.0
2017-04-05 10:50:00,21.44,21.45,21.43,21.45,108120.0,20.5793,20.5889,20.5697,20.5889,108120.0
2017-04-05 10:55:00,21.45,21.46,21.44,21.45,93020.0,20.5889,20.5985,20.5793,20.5889,93020.0
2017-04-05 11:00:00,21.45,21.46,21.43,21.43,77304.0,20.5889,20.5985,20.5697,20.5697,77304.0
2017-04-05 11:05:00,21.43,21.43,21.39,21.39,290936.0,20.5697,20.5697,20.5313,20.5313,290936.0
2017-04-05 11:10:00,21.39,21.41,21.39,21.41,121248.0,20.5313,20.5505,20.5313,20.5505,121248.0
2017-04-05 11:15:00,21.41,21.41,21.38,21.39,70768.0,20.5505,20.5505,20.5217,20.5313,70768.0
2017-04-05 11:20:00,21.39,21.4,21.36,21.37,90288.0,20.5313,20.5409,20.5025,20.5121,90288.0
2017-04-05 11:25:00,21.37,21.38,21.34,21.35,164608.0,20.5121,20.5217,20.4833,20.4929,164608.0
2017-04-05 11:30:00,21.35,21.39,21.32,21.38,200496.0,20.4929,20.5313,20.4641,20.5217,200496.0
2017-04-05 11:35:00,21.38,21.39,21.37,21.38,133400.0,20.5217,20.5313,20.5121,20.5217,133400.0
2017-04-05 11:40:00,21.39,21.42,21.39,21.42,104272.0,20.5313,20.5601,20.5313,20.5601,104272.0
2017-04-05 11:45:00,21.42,21.43,21.41,21.41,88124.0,20.5601,20.5697,20.5505,20.5505,88124.0
2017-04-05 11:50:00,21.41,21.42,21.4,21.41,62600.0,20.5505,20.5601,20.5409,20.5505,62600.0
2017-04-05 11:55:00,21.41,21.41,21.39,21.39,78968.0,20.5505,20.5505,20.5313,20.5313,78968.0
2017-04-05 12:00:00,21.39,21.4,21.38,21.4,85192.0,20.5313,20.5409,20.5217,20.5409,85192.0
2017-04-05 12:05:00,21.4,21.41,21.39,21.4,212000.0,20.5409,20.5505,20.5313,20.5409,212000.0
2017-04-05 12:10:00,21.39,21.41,21.39,21.4,78212.0,20.5313,20.5505,20.5313,20.5409,78212.0
2017-04-05 12:15:00,21.4,21.41,21.4,21.41,22800.0,20.5409,20.5505,20.5409,20.5505,22800.0
2017-04-05 12:20:00,21.42,21.44,21.42,21.43,192000.0,20.5601,20.5793,20.5601,20.5697,192000.0
2017-04-05 12:25:00,21.44,21.44,21.43,21.43,31200.0,20.5793,20.5793,20.5697,20.5697,31200.0
2017-04-05 12:30:00,21.43,21.44,21.43,21.44,40200.0,20.5697,20.5793,20.5697,20.5793,40200.0
2017-04-05 12:35:00,21.44,21.45,21.43,21.43,39400.0,20.5793,20.5889,20.5697,20.5697,39400.0
2017-04-05 12:40:00,21.43,21.45,21.43,21.45,26584.0,20.5697,20.5889,20.5697,20.5889,26584.0
2017-04-05 12:45:00,21.45,21.45,21.44,21.45,52200.0,20.5889,20.5889,20.5793,20.5889,52200.0
2017-04-05 12:50:00,21.45,21.46,21.45,21.46,21844.0,20.5889,20.5985,20.5889,20.5985,21844.0
2017-04-05 12:55:00,21.45,21.45,21.44,21.45,28800.0,20.5889,20.5889,20.5793,20.5889,28800.0
2017-04-05 13:00:00,21.44,21.47,21.44,21.47,195828.0,20.5793,20.6081,20.5793,20.6081,195828.0
2017-04-05 13:05:00,21.47,21.49,21.47,21.47,73736.0,20.6081,20.6273,20.6081,20.6081,73736.0
2017-04-05 13:10:00,21.47,21.48,21.47,21.47,11716.0,20.6081,20.6177,20.6081,20.6081,11716.0
2017-04-05 13:15:00,21.47,21.47,21.46,21.46,14000.0,20.6081,20.6081,20.5985,20.5985,14000.0
2017-04-05 13:20:00,21.45,21.46,21.45,21.46,61992.0,20.5889,20.5985,20.5889,20.5985,61992.0
2017-04-05 13:25:00,21.46,21.47,21.46,21.47,103328.0,20.5985,20.6081,20.5985,20.6081,103328.0
2017-04-05 13:30:00,21.47,21.48,21.47,21.48,17312.0,20.6081,20.6177,20.6081,20.6177,17312.0
2017-04-05 13:35:00,21.48,21.49,21.48,21.48,59312.0,20.6177,20.6273,20.6177,20.6177,59312.0
2017-04-05 13:40:00,21.48,21.48,21.46,21.46,16960.0,20.6177,20.6177,20.5985,20.5985,16960.0
2017-04-05 13:45:00,21.46,21.47,21.46,21.47,34800.0,20.5985,20.6081,20.5985,20.6081,34800.0
2017-04-05 13:50:00,21.47,21.48,21.47,21.47,23600.0,20.6081,20.6177,20.6081,20.6081,23600.0
2017-04-05 13:55:00,21.47,21.48,21.47,21.47,32848.0,20.6081,20.6177,20.6081,20.6081,32848.0
2017-04-05 14:00:00,21.47,21.47,21.4,21.43,511080.0,20.6081,20.6081,20.5409,20.5697,511080.0
2017-04-05 14:05:00,21.44,21.46,21.43,21.45,158788.0,20.5793,20.5985,20.5697,20.5889,158788.0
2017-04-05 14:10:00,21.43,21.46,21.41,21.42,136668.0,20.5697,20.5985,20.5505,20.5601,136668.0
2017-04-05 14:15:00,21.42,21.44,21.41,21.43,85060.0,20.5601,20.5793,20.5505,20.5697,85060.0
2017-04-05 14:20:00,21.43,21.44,21.39,21.39,171156.0,20.5697,20.5793,20.5313,20.5313,171156.0
2017-04-05 14:25:00,21.4,21.43,21.4,21.42,91892.0,20.5409,20.5697,20.5409,20.5601,91892.0
2017-04-05 14:30:00,21.42,21.43,21.38,21.38,136752.0,20.5601,20.5697,20.5217,20.5217,136752.0
2017-04-05 14:35:00,21.38,21.4,21.34,21.35,285544.0,20.5217,20.5409,20.4833,20.4929,285544.0
2017-04-05 14:40:00,21.34,21.36,21.32,21.36,329156.0,20.4833,20.5025,20.4641,20.5025,329156.0
2017-04-05 14:45:00,21.36,21.36,21.31,21.32,123168.0,20.5025,20.5025,20.4545,20.4641,123168.0
2017-04-05 14:50:00,21.32,21.32,21.25,21.27,823932.0,20.4641,20.4641,20.3969,20.4161,823932.0
2017-04-05 14:55:00,21.28,21.29,21.26,21.27,237512.0,20.4257,20.4353,20.4065,20.4161,237512.0
2017-04-05 15:00:00,21.26,21.31,21.25,21.3,343484.0,20.4065,20.4545,20.3969,20.4449,343484.0
2017-04-05 15:05:00,21.3,21.31,21.28,21.28,332340.0,20.4449,20.4545,20.4257,20.4257,332340.0
2017-04-05 15:10:00,21.28,21.28,21.21,21.22,327024.0,20.4257,20.4257,20.3585,20.3681,327024.0
2017-04-05 15:15:00,21.21,21.23,21.19,21.21,279952.0,20.3585,20.3777,20.3393,20.3585,279952.0
2017-04-05 15:20:00,21.21,21.21,21.09,21.11,687552.0,20.3585,20.3585,20.2434,20.2626,687552.0
2017-04-05 15:25:00,21.11,21.12,21.06,21.12,288944.0,20.2626,20.2722,20.2146,20.2722,288944.0
2017-04-05 15:30:00,21.11,21.11,20.99,21.02,546136.0,20.2626,20.2626,20.1474,20.1762,546136.0
2017-04-05 15:35:00,21.03,21.1,21.01,21.08,492904.0,20.1858,20.253,20.1666,20.2338,492904.0
2017-04-05 15:40:00,21.09,21.11,21.07,21.08,301488.0,20.2434,20.2626,20.2242,20.2338,301488.0
2017-04-05 15:45:00,21.08,21.1,21.02,21.02,561776.0,20.2338,20.253,20.1762,20.1762,561776.0
2017-04-05 15:50:00,21.02,21.11,21.01,21.1,363660.0,20.1762,20.2626,20.1666,20.253,363660.0
2017-04-05 15:55:00,21.1,21.1,21.02,21.03,681272.0,20.253,20.253,20.1762,20.1858,681272.0
2017-04-06 09:30:00,21.07,21.07,21.0,21.01,413300.0,20.2242,20.2242,20.157,20.1666,413300.0
2017-04-06 09:35:00,21.01,21.09,21.0,21.08,446192.0,20.1666,20.2434,20.157,20.2338,446192.0
2017-04-06 09:40:00,21.08,21.11,21.04,21.04,371328.0,20.2338,20.2626,20.1954,20.1954,371328.0
2017-04-06 09:45:00,21.04,21.05,20.97,20.99,391944.0,20.1954,20.205,20.1282,20.1474,391944.0
2017-04-06 09:50:00,20.99,21.09,20.99,21.09,256960.0,20.1474,20.2434,20.1474,20.2434,256960.0
2017-04-06 09:55:00,21.1,21.13,21.1,21.12,191280.0,20.253,20.2818,20.253,20.2722,191280.0
2017-04-06 10:00:00,21.13,21.14,21.08,21.11,268400.0,20.2818,20.2914,20.2338,20.2626,268400.0
2017-04-06 10:05:00,21.11,21.13,21.1,21.11,244460.0,20.2626,20.2818,20.253,20.2626,244460.0
2017-04-06 10:10:00,21.1,21.13,21.06,21.08,384252.0,20.253,20.2818,20.2146,20.2338,384252.0
2017-04-06 10:15:00,21.09,21.11,21.06,21.07,202748.0,20.2434,20.2626,20.2146,20.2242,202748.0
2017-04-06 10:20:00,21.07,21.1,21.07,21.09,129776.0,20.2242,20.253,20.2242,20.2434,129776.0
2017-04-06 10:25:00,21.09,21.15,21.07,21.13,214824.0,20.2434,20.301,20.2242,20.2818,214824.0
2017-04-06 10:30:00,21.13,21.16,21.13,21.14,63460.0,20.2818,20.3106,20.2818,20.2914,63460.0
2017-04-06 10:35:00,21.14,21.16,21.14,21.14,132056.0,20.2914,20.3106,20.2914,20.2914,132056.0
2017-04-06 10:40:00,21.13,21.13,21.06,21.1,328076.0,20.2818,20.2818,20.2146,20.253,328076.0
2017-04-06 10:45:00,21.1,21.12,21.09,21.11,120420.0,20.253,20.2722,20.2434,20.2626,120420.0
2017-04-06 10:50:00,21.11,21.13,21.1,21.11,54672.0,20.2626,20.2818,20.253,20.2626,54672.0
2017-04-06 10:55:00,21.11,21.14,21.11,21.11,114080.0,20.2626,20.2914,20.2626,20.2626,114080.0
2017-04-06 11:00:00,21.12,21.15,21.12,21.13,107808.0,20.2722,20.301,20.2722,20.2818,107808.0
2017-04-06 11:05:00,21.12,21.14,21.12,21.13,19548.0,20.2722,20.2914,20.2722,20.2818,19548.0
2017-04-06 11:10:00,21.14,21.16,21.14,21.15,70600.0,20.2914,20.3106,20.2914,20.301,70600.0
2017-04-06 11:15:00,21.16,21.16,21.14,21.15,96644.0,20.3106,20.3106,20.2914,20.301,96644.0
2017-04-06 11:20:00,21.15,21.19,21.15,21.18,115556.0,20.301,20.3393,20.301,20.3297,115556.0
2017-04-06 11:25:00,21.18,21.19,21.18,21.19,10800.0,20.3297,20.3393,20.3297,20.3393,10800.0
2017-04-06 11:30:00,21.19,21.19,21.17,21.17,38000.0,20.3393,20.3393,20.3202,20.3202,38000.0
2017-04-06 11:35:00,21.18,21.18,21.16,21.17,49680.0,20.3297,20.3297,20.3106,20.3202,49680.0
2017-04-06 11:40:00,21.17,21.17,21.17,21.17,10664.0,20.3202,20.3202,20.3202,20.3202,10664.0
2017-04-06 11:45:00,21.16,21.17,21.16,21.17,131600.0,20.3106,20.3202,20.3106,20.3202,131600.0
2017-04-06 11:50:00,21.17,21.18,21.16,21.17,131992.0,20.3202,20.3297,20.3106,20.3202,131992.0
2017-04-06 11:55:00,21.16,21.18,21.16,21.18,83632.0,20.3106,20.3297,20.3106,20.3297,83632.0
2017-04-06 12:00:00,21.18,21.19,21.18,21.18,25400.0,20.3297,20.3393,20.3297,20.3297,25400.0
2017-04-06 12:05:00,21.18,21.19,21.16,21.16,61804.0,20.3297,20.3393,20.3106,20.3106,61804.0
2017-04-06 12:10:00,21.16,21.17,21.16,21.17,42668.0,20.3106,20.3202,20.3106,20.3202,42668.0
2017-04-06 12:15:00,21.16,21.17,21.15,21.16,97200.0,20.3106,20.3202,20.301,20.3106,97200.0
2017-04-06 12:20:00,21.18,21.19,21.18,21.18,17188.0,20.3297,20.3393,20.3297,20.3297,17188.0
2017-04-06 12:25:00,21.18,21.18,21.17,21.17,64276.0,20.3297,20.3297,20.3202,20.3202,64276.0
2017-04-06 12:30:00,21.18,21.18,21.16,21.16,30800.0,20.3297,20.3297,20.3106,20.3106,30800.0
2017-04-06 12:35:00,21.15,21.15,21.12,21.13,220132.0,20.301,20.301,20.2722,20.2818,220132.0
2017-04-06 12:40:00,21.13,21.14,21.11,21.12,102320.0,20.2818,20.2914,20.2626,20.2722,102320.0
2017-04-06 12:45:00,21.12,21.13,21.1,21.13,113008.0,20.2722,20.2818,20.253,20.2818,113008.0
2017-04-06 12:50:00,21.12,21.13,21.12,21.12,17588.0,20.2722,20.2818,20.2722,20.2722,17588.0
2017-04-06 12:55:00,21.12,21.14,21.11,21.14,61508.0,20.2722,20.2914,20.2626,20.2914,61508.0
2017-04-06 13:00:00,21.13,21.14,21.13,21.14,15108.0,20.2818,20.2914,20.2818,20.2914,15108.0
2017-04-06 13:05:00,21.14,21.16,21.13,21.16,102812.0,20.2914,20.3106,20.2818,20.3106,102812.0
2017-04-06 13:10:00,21.17,21.17,21.16,21.17,37600.0,20.3202,20.3202,20.3106,20.3202,37600.0
2017-04-06 13:15:00,21.18,21.21,21.18,21.21,48604.0,20.3297,20.3585,20.3297,20.3585,48604.0
2017-04-06 13:20:00,21.21,21.22,21.2,21.21,33348.0,20.3585,20.3681,20.3489,20.3585,33348.0
2017-04-06 13:25:00,21.22,21.24,21.22,21.22,82224.0,20.3681,20.3873,20.3681,20.3681,82224.0
2017-04-06 13:30:00,21.22,21.24,21.22,21.24,98440.0,20.3681,20.3873,20.3681,20.3873,98440.0
2017-04-06 13:35:00,21.25,21.25,21.21,21.22,200824.0,20.3969,20.3969,20.3585,20.3681,200824.0
2017-04-06 13:40:00,21.22,21.22,21.21,21.22,60604.0,20.3681,20.3681,20.3585,20.3681,60604.0
2017-04-06 13:45:00,21.21,21.22,21.21,21.22,38800.0,20.3585,20.3681,20.3585,20.3681,38800.0
2017-04-06 13:50:00,21.21,21.23,21.21,21.22,48516.0,20.3585,20.3777,20.3585,20.3681,48516.0
2017-04-06 13:55:00,21.21,21.21,21.18,21.18,53452.0,20.3585,20.3585,20.3297,20.3297,53452.0
2017-04-06 14:00:00,21.19,21.2,21.19,21.19,31020.0,20.3393,20.3489,20.3393,20.3393,31020.0
2017-04-06 14:05:00,21.19,21.19,21.17,21.18,35040.0,20.3393,20.3393,20.3202,20.3297,35040.0
2017-04-06 14:10:00,21.18,21.18,21.16,21.17,200268.0,20.3297,20.3297,20.3106,20.3202,200268.0
2017-04-06 14:15:00,21.17,21.18,21.17,21.18,62400.0,20.3202,20.3297,20.3202,20.3297,62400.0
2017-04-06 14:20:00,21.17,21.18,21.17,21.18,12016.0,20.3202,20.3297,20.3202,20.3297,12016.0
2017-04-06 14:25:00,21.17,21.17,21.14,21.15,194080.0,20.3202,20.3202,20.2914,20.301,194080.0
2017-04-06 14:30:00,21.14,21.16,21.14,21.16,20244.0,20.2914,20.3106,20.2914,20.3106,20244.0
2017-04-06 14:35:00,21.16,21.17,21.15,21.16,21848.0,20.3106,20.3202,20.301,20.3106,21848.0
2017-04-06 14:40:00,21.16,21.17,21.15,21.17,23392.0,20.3106,20.3202,20.301,20.3202,23392.0
2017-04-06 14:45:00,21.17,21.17,21.08,21.1,285568.0,20.3202,20.3202,20.2338,20.253,285568.0
2017-04-06 14:50:00,21.1,21.11,21.08,21.09,173428.0,20.253,20.2626,20.2338,20.2434,173428.0
2017-04-06 14:55:00,21.1,21.1,21.05,21.06,614716.0,20.253,20.253,20.205,20.2146,614716.0
2017-04-06 15:00:00,21.08,21.09,21.07,21.08,76460.0,20.2338,20.2434,20.2242,20.2338,76460.0
2017-04-06 15:05:00,21.08,21.11,21.06,21.1,227116.0,20.2338,20.2626,20.2146,20.253,227116.0
2017-04-06 15:10:00,21.1,21.11,21.09,21.11,140312.0,20.253,20.2626,20.2434,20.2626,140312.0
2017-04-06 15:15:00,21.1,21.14,21.1,21.13,51700.0,20.253,20.2914,20.253,20.2818,51700.0
2017-04-06 15:20:00,21.13,21.13,21.1,21.1,119488.0,20.2818,20.2818,20.253,20.253,119488.0
2017-04-06 15:25:00,21.1,21.13,21.1,21.12,64636.0,20.253,20.2818,20.253,20.2722,64636.0
2017-04-06 15:30:00,21.11,21.11,21.07,21.09,132968.0,20.2626,20.2626,20.2242,20.2434,132968.0
2017-04-06 15:35:00,21.09,21.13,21.09,21.13,177040.0,20.2434,20.2818,20.2434,20.2818,177040.0
2017-04-06 15:40:00,21.13,21.14,21.12,21.12,243848.0,20.2818,20.2914,20.2722,20.2722,243848.0
2017-04-06 15:45:00,21.12,21.13,21.1,21.12,181140.0,20.2722,20.2818,20.253,20.2722,181140.0
2017-04-06 15:50:00,21.12,21.13,21.1,21.11,141672.0,20.2722,20.2818,20.253,20.2626,141672.0
2017-04-06 15:55:00,21.11,21.14,21.1,21.14,580596.0,20.2626,20.2914,20.253,20.2914,580596.0
2017-04-07 09:30:00,21.09,21.1,21.06,21.06,372204.0,20.2434,20.253,20.2146,20.2146,372204.0
2017-04-07 09:35:00,21.07,21.2,21.07,21.16,614016.0,20.2242,20.3489,20.2242,20.3106,614016.0
2017-04-07 09:40:00,21.17,21.17,21.13,21.14,155644.0,20.3202,20.3202,20.2818,20.2914,155644.0
2017-04-07 09:45:00,21.14,21.15,21.11,21.13,105488.0,20.2914,20.301,20.2626,20.2818,105488.0
2017-04-07 09:50:00,21.12,21.14,21.03,21.03,334716.0,20.2722,20.2914,20.1858,20.1858,334716.0
2017-04-07 09:55:00,21.04,21.06,21.01,21.02,202560.0,20.1954,20.2146,20.1666,20.1762,202560.0
2017-04-07 10:00:00,21.01,21.07,21.0,21.07,242828.0,20.1666,20.2242,20.157,20.2242,242828.0
2017-04-07 10:05:00,21.08,21.09,21.06,21.09,48200.0,20.2338,20.2434,20.2146,20.2434,48200.0
2017-04-07 10:10:00,21.09,21.13,21.09,21.11,115772.0,20.2434,20.2818,20.2434,20.2626,115772.0
2017-04-07 10:15:00,21.11,21.12,21.1,21.11,20464.0,20.2626,20.2722,20.253,20.2626,20464.0
2017-04-07 10:20:00,21.13,21.13,21.1,21.12,17608.0,20.2818,20.2818,20.253,20.2722,17608.0
2017-04-07 10:25:00,21.12,21.15,21.12,21.13,79312.0,20.2722,20.301,20.2722,20.2818,79312.0
2017-04-07 10:30:00,21.13,21.13,21.11,21.13,50840.0,20.2818,20.2818,20.2626,20.2818,50840.0
2017-04-07 10:35:00,21.13,21.16,21.12,21.16,99200.0,20.2818,20.3106,20.2722,20.3106,99200.0
2017-04-07 10:40:00,21.16,21.17,21.13,21.13,69140.0,20.3106,20.3202,20.2818,20.2818,69140.0
2017-04-07 10:45:00,21.14,21.14,21.11,21.12,96044.0,20.2914,20.2914,20.2626,20.2722,96044.0
2017-04-07 10:50:00,21.12,21.12,21.09,21.1,61988.0,20.2722,20.2722,20.2434,20.253,61988.0
2017-04-07 10:55:00,21.1,21.11,21.09,21.1,56000.0,20.253,20.2626,20.2434,20.253,56000.0
2017-04-07 11:00:00,21.1,21.12,21.09,21.1,72412.0,20.253,20.2722,20.2434,20.253,72412.0
2017-04-07 11:05:00,21.1,21.1,21.07,21.07,181660.0,20.253,20.253,20.2242,20.2242,181660.0
2017-04-07 11:10:00,21.06,21.08,21.05,21.08,57524.0,20.2146,20.2338,20.205,20.2338,57524.0
2017-04-07 11:15:00,21.08,21.1,21.07,21.09,113400.0,20.2338,20.253,20.2242,20.2434,113400.0
2017-04-07 11:20:00,21.1,21.12,21.09,21.11,54816.0,20.253,20.2722,20.2434,20.2626,54816.0
2017-04-07 11:25:00,21.11,21.13,21.1,21.11,68000.0,20.2626,20.2818,20.253,20.2626,68000.0
2017-04-07 11:30:00,21.11,21.12,21.08,21.11,62800.0,20.2626,20.2722,20.2338,20.2626,62800.0
2017-04-07 11:35:00,21.11,21.12,21.09,21.1,52384.0,20.2626,20.2722,20.2434,20.253,52384.0
2017-04-07 11:40:00,21.1,21.1,21.08,21.09,38528.0,20.253,20.253,20.2338,20.2434,38528.0
2017-04-07 11:45:00,21.1,21.11,21.09,21.11,28080.0,20.253,20.2626,20.2434,20.2626,28080.0
2017-04-07 11:50:00,21.11,21.13,21.11,21.12,43664.0,20.2626,20.2818,20.2626,20.2722,43664.0
2017-04-07 11:55:00,21.11,21.12,21.11,21.11,13692.0,20.2626,20.2722,20.2626,20.2626,13692.0
2017-04-07 12:00:00,21.11,21.14,21.11,21.13,66592.0,20.2626,20.2914,20.2626,20.2818,66592.0
2017-04-07 12:05:00,21.13,21.14,21.13,21.14,95344.0,20.2818,20.2914,20.2818,20.2914,95344.0
2017-04-07 12:10:00,21.14,21.15,21.14,21.15,155200.0,20.2914,20.301,20.2914,20.301,155200.0
2017-04-07 12:15:00,21.15,21.16,21.14,21.14,35384.0,20.301,20.3106,20.2914,20.2914,35384.0
2017-04-07 12:20:00,21.14,21.15,21.14,21.14,26048.0,20.2914,20.301,20.2914,20.2914,26048.0
2017-04-07 12:25:00,21.14,21.16,21.14,21.15,16668.0,20.2914,20.3106,20.2914,20.301,16668.0
2017-04-07 12:30:00,21.14,21.16,21.14,21.15,38020.0,20.2914,20.3106,20.2914,20.301,38020.0
2017-04-07 12:35:00,21.15,21.15,21.12,21.13,49200.0,20.301,20.301,20.2722,20.2818,49200.0
2017-04-07 12:40:00,21.13,21.14,21.13,21.13,11600.0,20.2818,20.2914,20.2818,20.2818,11600.0
2017-04-07 12:45:00,21.13,21.14,21.12,21.14,22000.0,20.2818,20.2914,20.2722,20.2914,22000.0
2017-04-07 12:50:00,21.14,21.16,21.14,21.15,53204.0,20.2914,20.3106,20.2914,20.301,53204.0
2017-04-07 12:55:00,21.16,21.17,21.15,21.17,34000.0,20.3106,20.3202,20.301,20.3202,34000.0
2017-04-07 13:00:00,21.16,21.16,21.13,21.14,23200.0,20.3106,20.3106,20.2818,20.2914,23200.0
2017-04-07 13:05:00,21.14,21.15,21.14,21.15,263424.0,20.2914,20.301,20.2914,20.301,263424.0
2017-04-07 13:10:00,21.15,21.18,21.15,21.16,45408.0,20.301,20.3297,20.301,20.3106,45408.0
2017-04-07 13:15:00,21.16,21.17,21.15,21.15,38724.0,20.3106,20.3202,20.301,20.301,38724.0
2017-04-07 13:20:00,21.15,21.16,21.15,21.16,10400.0,20.301,20.3106,20.301,20.3106,10400.0
2017-04-07 13:25:00,21.17,21.21,21.16,21.21,156088.0,20.3202,20.3585,20.3106,20.3585,156088.0
2017-04-07 13:30:00,21.2,21.24,21.2,21.21,228180.0,20.3489,20.3873,20.3489,20.3585,228180.0
2017-04-07 13:35:00,21.21,21.21,21.18,21.18,52424.0,20.3585,20.3585,20.3297,20.3297,52424.0
2017-04-07 13:40:00,21.18,21.2,21.18,21.2,23600.0,20.3297,20.3489,20.3297,20.3489,23600.0
2017-04-07 13:45:00,21.2,21.2,21.18,21.18,24800.0,20.3489,20.3489,20.3297,20.3297,24800.0
2017-04-07 13:50:00,21.18,21.2,21.18,21.19,23608.0,20.3297,20.3489,20.3297,20.3393,23608.0
2017-04-07 13:55:00,21.2,21.21,21.18,21.19,31600.0,20.3489,20.3585,20.3297,20.3393,31600.0
2017-04-07 14:00:00,21.19,21.22,21.19,21.22,86112.0,20.3393,20.3681,20.3393,20.3681,86112.0
2017-04-07 14:05:00,21.22,21.23,21.21,21.22,56380.0,20.3681,20.3777,20.3585,20.3681,56380.0
2017-04-07 14:10:00,21.22,21.23,21.21,21.21,16376.0,20.3681,20.3777,20.3585,20.3585,16376.0
2017-04-07 14:15:00,21.21,21.22,21.2,21.21,56400.0,20.3585,20.3681,20.3489,20.3585,56400.0
2017-04-07 14:20:00,21.21,21.22,21.21,21.22,41280.0,20.3585,20.3681,20.3585,20.3681,41280.0
2017-04-07 14:25:00,21.22,21.22,21.19,21.2,66328.0,20.3681,20.3681,20.3393,20.3489,66328.0
2017-04-07 14:30:00,21.19,21.2,21.19,21.19,31840.0,20.3393,20.3489,20.3393,20.3393,31840.0
2017-04-07 14:35:00,21.19,21.2,21.18,21.18,26960.0,20.3393,20.3489,20.3297,20.3297,26960.0
2017-04-07 14:40:00,21.18,21.18,21.16,21.17,105244.0,20.3297,20.3297,20.3106,20.3202,105244.0
2017-04-07 14:45:00,21.17,21.2,21.17,21.19,103484.0,20.3202,20.3489,20.3202,20.3393,103484.0
2017-04-07 14:50:00,21.18,21.18,21.16,21.17,34344.0,20.3297,20.3297,20.3106,20.3202,34344.0
2017-04-07 14:55:00,21.17,21.17,21.14,21.14,172560.0,20.3202,20.3202,20.2914,20.2914,172560.0
2017-04-07 15:00:00,21.15,21.16,21.15,21.16,108172.0,20.301,20.3106,20.301,20.3106,108172.0
2017-04-07 15:05:00,21.16,21.16,21.14,21.14,74468.0,20.3106,20.3106,20.2914,20.2914,74468.0
2017-04-07 15:10:00,21.15,21.17,21.15,21.16,38480.0,20.301,20.3202,20.301,20.3106,38480.0
2017-04-07 15:15:00,21.17,21.17,21.15,21.17,52592.0,20.3202,20.3202,20.301,20.3202,52592.0
2017-04-07 15:20:00,21.17,21.18,21.16,21.17,57108.0,20.3202,20.3297,20.3106,20.3202,57108.0
2017-04-07 15:25:00,21.17,21.17,21.14,21.14,233284.0,20.3202,20.3202,20.2914,20.2914,233284.0
2017-04-07 15:30:00,21.14,21.14,21.1,21.12,335700.0,20.2914,20.2914,20.253,20.2722,335700.0
2017-04-07 15:35:00,21.12,21.13,21.11,21.13,64812.0,20.2722,20.2818,20.2626,20.2818,64812.0
2017-04-07 15:40:00,21.13,21.13,21.1,21.1,46448.0,20.2818,20.2818,20.253,20.253,46448.0
2017-04-07 15:45:00,21.11,21.12,21.11,21.11,45044.0,20.2626,20.2722,20.2626,20.2626,45044.0
2017-04-07 15:50:00,21.11,21.12,21.1,21.1,136304.0,20.2626,20.2722,20.253,20.253,136304.0
2017-04-07 15:55:00,21.1,21.13,21.09,21.1,253832.0,20.253,20.2818,20.2434,20.253,253832.0
2017-04-10 09:30:00,21.13,21.17,21.11,21.17,458644.0,20.2818,20.3202,20.2626,20.3202,458644.0
2017-04-10 09:35:00,21.17,21.19,21.16,21.19,155692.0,20.3202,20.3393,20.3106,20.3393,155692.0
2017-04-10 09:40:00,21.2,21.22,21.19,21.21,89992.0,20.3489,20.3681,20.3393,20.3585,89992.0
2017-04-10 09:45:00,21.22,21.24,21.22,21.23,104496.0,20.3681,20.3873,20.3681,20.3777,104496.0
2017-04-10 09:50:00,21.23,21.23,21.21,21.22,41556.0,20.3777,20.3777,20.3585,20.3681,41556.0
2017-04-10 09:55:00,21.23,21.24,21.21,21.24,25200.0,20.3777,20.3873,20.3585,20.3873,25200.0
2017-04-10 10:00:00,21.24,21.25,21.22,21.23,170540.0,20.3873,20.3969,20.3681,20.3777,170540.0
2017-04-10 10:05:00,21.23,21.26,21.23,21.26,103996.0,20.3777,20.4065,20.3777,20.4065,103996.0
2017-04-10 10:10:00,21.25,21.25,21.23,21.24,74672.0,20.3969,20.3969,20.3777,20.3873,74672.0
2017-04-10 10:15:00,21.24,21.25,21.23,21.24,24600.0,20.3873,20.3969,20.3777,20.3873,24600.0
2017-04-10 10:20:00,21.24,21.25,21.23,21.24,36680.0,20.3873,20.3969,20.3777,20.3873,36680.0
2017-04-10 10:25:00,21.24,21.24,21.23,21.24,26600.0,20.3873,20.3873,20.3777,20.3873,26600.0
2017-04-10 10:30:00,21.24,21.28,21.24,21.27,125800.0,20.3873,20.4257,20.3873,20.4161,125800.0
2017-04-10 10:35:00,21.28,21.29,21.25,21.26,77332.0,20.4257,20.4353,20.3969,20.4065,77332.0
2017-04-10 10:40:00,21.25,21.26,21.25,21.25,93648.0,20.3969,20.4065,20.3969,20.3969,93648.0
2017-04-10 10:45:00,21.25,21.27,21.25,21.25,28088.0,20.3969,20.4161,20.3969,20.3969,28088.0
2017-04-10 10:50:00,21.25,21.25,21.24,21.25,19600.0,20.3969,20.3969,20.3873,20.3969,19600.0
2017-04-10 10:55:00,21.25,21.25,21.21,21.21,40528.0,20.3969,20.3969,20.3585,20.3585,40528.0
2017-04-10 11:00:00,21.21,21.22,21.2,21.21,118384.0,20.3585,20.3681,20.3489,20.3585,118384.0
2017-04-10 11:05:00,21.2,21.21,21.2,21.21,69388.0,20.3489,20.3585,20.3489,20.3585,69388.0
2017-04-10 11:10:00,21.21,21.23,21.21,21.23,83520.0,20.3585,20.3777,20.3585,20.3777,83520.0
2017-04-10 11:15:00,21.24,21.24,21.22,21.22,55668.0,20.3873,20.3873,20.3681,20.3681,55668.0
2017-04-10 11:20:00,21.23,21.23,21.21,21.23,32272.0,20.3777,20.3777,20.3585,20.3777,32272.0
2017-04-10 11:25:00,21.23,21.23,21.21,21.21,60188.0,20.3777,20.3777,20.3585,20.3585,60188.0
2017-04-10 11:30:00,21.22,21.22,21.13,21.13,394744.0,20.3681,20.3681,20.2818,20.2818,394744.0
2017-04-10 11:35:00,21.12,21.14,21.1,21.11,100196.0,20.2722,20.2914,20.253,20.2626,100196.0
2017-04-10 11:40:00,21.11,21.11,21.07,21.1,427052.0,20.2626,20.2626,20.2242,20.253,427052.0
2017-04-10 11:45:00,21.1,21.11,21.09,21.11,11620.0,20.253,20.2626,20.2434,20.2626,11620.0
2017-04-10 11:50:00,21.12,21.13,21.11,21.12,37036.0,20.2722,20.2818,20.2626,20.2722,37036.0
2017-04-10 11:55:00,21.12,21.12,21.1,21.11,27200.0,20.2722,20.2722,20.253,20.2626,27200.0
2017-04-10 12:00:00,21.11,21.12,21.11,21.12,78680.0,20.2626,20.2722,20.2626,20.2722,78680.0
2017-04-10 12:05:00,21.12,21.12,21.1,21.1,29652.0,20.2722,20.2722,20.253,20.253,29652.0
2017-04-10 12:10:00,21.1,21.1,21.02,21.02,749248.0,20.253,20.253,20.1762,20.1762,749248.0
2017-04-10 12:15:00,21.03,21.05,21.03,21.04,66720.0,20.1858,20.205,20.1858,20.1954,66720.0
2017-04-10 12:20:00,21.05,21.06,21.04,21.04,67208.0,20.205,20.2146,20.1954,20.1954,67208.0
2017-04-10 12:25:00,21.04,21.07,21.03,21.07,70032.0,20.1954,20.2242,20.1858,20.2242,70032.0
2017-04-10 12:30:00,21.06,21.1,21.05,21.1,62560.0,20.2146,20.253,20.205,20.253,62560.0
2017-04-10 12:35:00,21.09,21.1,21.09,21.1,21680.0,20.2434,20.253,20.2434,20.253,21680.0
2017-04-10 12:40:00,21.11,21.12,21.11,21.11,37000.0,20.2626,20.2722,20.2626,20.2626,37000.0
2017-04-10 12:45:00,21.11,21.15,21.11,21.15,151192.0,20.2626,20.301,20.2626,20.301,151192.0
2017-04-10 12:50:00,21.16,21.19,21.16,21.18,414376.0,20.3106,20.3393,20.3106,20.3297,414376.0
2017-04-10 12:55:00,21.18,21.18,21.18,21.18,139600.0,20.3297,20.3297,20.3297,20.3297,139600.0
2017-04-10 13:00:00,21.18,21.19,21.17,21.18,16600.0,20.3297,20.3393,20.3202,20.3297,16600.0
2017-04-10 13:05:00,21.18,21.21,21.18,21.18,176732.0,20.3297,20.3585,20.3297,20.3297,176732.0
2017-04-10 13:10:00,21.18,21.2,21.18,21.2,17668.0,20.3297,20.3489,20.3297,20.3489,17668.0
2017-04-10 13:15:00,21.2,21.2,21.18,21.18,45000.0,20.3489,20.3489,20.3297,20.3297,45000.0
2017-04-10 13:20:00,21.18,21.2,21.18,21.2,14200.0,20.3297,20.3489,20.3297,20.3489,14200.0
2017-04-10 13:25:00,21.2,21.2,21.18,21.18,10900.0,20.3489,20.3489,20.3297,20.3297,10900.0
2017-04-10 13:30:00,21.19,21.19,21.18,21.19,14800.0,20.3393,20.3393,20.3297,20.3393,14800.0
2017-04-10 13:35:00,21.2,21.24,21.2,21.22,98356.0,20.3489,20.3873,20.3489,20.3681,98356.0
2017-04-10 13:40:00,21.21,21.22,21.21,21.21,10800.0,20.3585,20.3681,20.3585,20.3585,10800.0
2017-04-10 13:45:00,21.21,21.21,21.2,21.2,300780.0,20.3585,20.3585,20.3489,20.3489,300780.0
2017-04-10 13:50:00,21.2,21.2,21.18,21.19,15624.0,20.3489,20.3489,20.3297,20.3393,15624.0
2017-04-10 13:55:00,21.19,21.2,21.19,21.2,52876.0,20.3393,20.3489,20.3393,20.3489,52876.0
2017-04-10 14:00:00,21.2,21.2,21.14,21.14,137404.0,20.3489,20.3489,20.2914,20.2914,137404.0
2017-04-10 14:05:00,21.14,21.16,21.14,21.16,15748.0,20.2914,20.3106,20.2914,20.3106,15748.0
2017-04-10 14:10:00,21.17,21.2,21.16,21.18,50068.0,20.3202,20.3489,20.3106,20.3297,50068.0
2017-04-10 14:15:00,21.19,21.2,21.18,21.18,17200.0,20.3393,20.3489,20.3297,20.3297,17200.0
2017-04-10 14:20:00,21.18,21.2,21.18,21.19,83712.0,20.3297,20.3489,20.3297,20.3393,83712.0
2017-04-10 14:25:00,21.19,21.19,21.15,21.15,118104.0,20.3393,20.3393,20.301,20.301,118104.0
2017-04-10 14:30:00,21.15,21.17,21.15,21.16,31504.0,20.301,20.3202,20.301,20.3106,31504.0
2017-04-10 14:35:00,21.16,21.16,21.15,21.15,12976.0,20.3106,20.3106,20.301,20.301,12976.0
2017-04-10 14:40:00,21.15,21.18,21.14,21.18,59848.0,20.301,20.3297,20.2914,20.3297,59848.0
2017-04-10 14:45:00,21.18,21.21,21.18,21.21,80208.0,20.3297,20.3585,20.3297,20.3585,80208.0
2017-04-10 14:50:00,21.21,21.22,21.2,21.21,166868.0,20.3585,20.3681,20.3489,20.3585,166868.0
2017-04-10 14:55:00,21.21,21.22,21.2,21.21,75936.0,20.3585,20.3681,20.3489,20.3585,75936.0
2017-04-10 15:00:00,21.21,21.22,21.2,21.21,534544.0,20.3585,20.3681,20.3489,20.3585,534544.0
2017-04-10 15:05:00,21.21,21.24,21.2,21.2,142852.0,20.3585,20.3873,20.3489,20.3489,142852.0
2017-04-10 15:10:00,21.2,21.21,21.2,21.21,85320.0,20.3489,20.3585,20.3489,20.3585,85320.0
2017-04-10 15:15:00,21.21,21.22,21.18,21.19,90356.0,20.3585,20.3681,20.3297,20.3393,90356.0
2017-04-10 15:20:00,21.19,21.19,21.13,21.15,205776.0,20.3393,20.3393,20.2818,20.301,205776.0
2017-04-10 15:25:00,21.16,21.17,21.15,21.16,34116.0,20.3106,20.3202,20.301,20.3106,34116.0
2017-04-10 15:30:00,21.15,21.16,21.13,21.15,69516.0,20.301,20.3106,20.2818,20.301,69516.0
2017-04-10 15:35:00,21.16,21.17,21.15,21.16,85872.0,20.3106,20.3202,20.301,20.3106,85872.0
2017-04-10 15:40:00,21.16,21.16,21.13,21.13,60548.0,20.3106,20.3106,20.2818,20.2818,60548.0
2017-04-10 15:45:00,21.13,21.14,21.11,21.11,162160.0,20.2818,20.2914,20.2626,20.2626,162160.0
2017-04-10 15:50:00,21.11,21.13,21.1,21.1,57240.0,20.2626,20.2818,20.253,20.253,57240.0
2017-04-10 15:55:00,21.1,21.13,21.09,21.11,209588.0,20.253,20.2818,20.2434,20.2626,209588.0
2017-04-11 09:30:00,21.04,21.08,21.0,21.07,302012.0,20.1954,20.2338,20.157,20.2242,302012.0
2017-04-11 09:35:00,21.07,21.09,21.01,21.03,765352.0,20.2242,20.2434,20.1666,20.1858,765352.0
2017-04-11 09:40:00,21.03,21.03,20.95,20.96,317628.0,20.1858,20.1858,20.109,20.1186,317628.0
2017-04-11 09:45:00,20.95,20.96,20.92,20.93,296064.0,20.109,20.1186,20.0802,20.0898,296064.0
2017-04-11 09:50:00,20.93,20.96,20.9,20.95,373516.0,20.0898,20.1186,20.061,20.109,373516.0
2017-04-11 09:55:00,20.94,20.97,20.91,20.97,387712.0,20.0994,20.1282,20.0706,20.1282,387712.0
2017-04-11 10:00:00,20.97,21.01,20.96,21.01,358764.0,20.1282,20.1666,20.1186,20.1666,358764.0
2017-04-11 10:05:00,21.0,21.01,20.97,20.98,140900.0,20.157,20.1666,20.1282,20.1378,140900.0
2017-04-11 10:10:00,20.97,21.0,20.95,20.95,94000.0,20.1282,20.157,20.109,20.109,94000.0
2017-04-11 10:15:00,20.95,20.95,20.92,20.95,53100.0,20.109,20.109,20.0802,20.109,53100.0
2017-04-11 10:20:00,20.93,20.93,20.89,20.91,271900.0,20.0898,20.0898,20.0514,20.0706,271900.0
2017-04-11 10:25:00,20.91,20.93,20.89,20.93,80076.0,20.0706,20.0898,20.0514,20.0898,80076.0
2017-04-11 10:30:00,20.9,20.9,20.82,20.83,333140.0,20.061,20.061,19.9842,19.9938,333140.0
2017-04-11 10:35:00,20.83,20.88,20.82,20.87,210960.0,19.9938,20.0418,19.9842,20.0322,210960.0
2017-04-11 10:40:00,20.88,20.88,20.79,20.84,197808.0,20.0418,20.0418,19.9554,20.0034,197808.0
2017-04-11 10:45:00,20.84,20.87,20.83,20.84,161652.0,20.0034,20.0322,19.9938,20.0034,161652.0
2017-04-11 10:50:00,20.83,20.85,20.77,20.81,267780.0,19.9938,20.013,19.9362,19.9746,267780.0
2017-04-11 10:55:00,20.81,20.82,20.77,20.82,140220.0,19.9746,19.9842,19.9362,19.9842,140220.0
2017-04-11 11:00:00,20.82,20.86,20.8,20.86,152644.0,19.9842,20.0226,19.965,20.0226,152644.0
2017-04-11 11:05:00,20.86,20.88,20.84,20.84,112984.0,20.0226,20.0418,20.0034,20.0034,112984.0
2017-04-11 11:10:00,20.84,20.86,20.82,20.82,115732.0,20.0034,20.0226,19.9842,19.9842,115732.0
2017-04-11 11:15:00,20.82,20.84,20.8,20.84,111832.0,19.9842,20.0034,19.965,20.0034,111832.0
2017-04-11 11:20:00,20.83,20.84,20.81,20.84,44200.0,19.9938,20.0034,19.9746,20.0034,44200.0
2017-04-11 11:25:00,20.83,20.83,20.79,20.82,132384.0,19.9938,19.9938,19.9554,19.9842,132384.0
2017-04-11 11:30:00,20.82,20.86,20.81,20.85,190848.0,19.9842,20.0226,19.9746,20.013,190848.0
2017-04-11 11:35:00,20.85,20.89,20.85,20.87,122652.0,20.013,20.0514,20.013,20.0322,122652.0
2017-04-11 11:40:00,20.88,20.88,20.84,20.85,155308.0,20.0418,20.0418,20.0034,20.013,155308.0
2017-04-11 11:45:00,20.84,20.87,20.82,20.86,218460.0,20.0034,20.0322,19.9842,20.0226,218460.0
2017-04-11 11:50:00,20.85,20.88,20.85,20.87,90944.0,20.013,20.0418,20.013,20.0322,90944.0
2017-04-11 11:55:00,20.87,20.89,20.86,20.87,76232.0,20.0322,20.0514,20.0226,20.0322,76232.0
2017-04-11 12:00:00,20.87,20.87,20.84,20.85,158840.0,20.0322,20.0322,20.0034,20.013,158840.0
2017-04-11 12:05:00,20.85,20.88,20.85,20.86,58400.0,20.013,20.0418,20.013,20.0226,58400.0
2017-04-11 12:10:00,20.87,20.92,20.87,20.91,106740.0,20.0322,20.0802,20.0322,20.0706,106740.0
2017-04-11 12:15:00,20.92,20.94,20.92,20.94,55148.0,20.0802,20.0994,20.0802,20.0994,55148.0
2017-04-11 12:20:00,20.95,20.98,20.94,20.96,360144.0,20.109,20.1378,20.0994,20.1186,360144.0
2017-04-11 12:25:00,20.95,20.98,20.95,20.98,27960.0,20.109,20.1378,20.109,20.1378,27960.0
2017-04-11 12:30:00,20.98,20.99,20.97,20.97,113828.0,20.1378,20.1474,20.1282,20.1282,113828.0
2017-04-11 12:35:00,20.98,21.0,20.97,20.98,210516.0,20.1378,20.157,20.1282,20.1378,210516.0
2017-04-11 12:40:00,20.98,20.98,20.95,20.96,76240.0,20.1378,20.1378,20.109,20.1186,76240.0
2017-04-11 12:45:00,20.96,20.97,20.95,20.95,37000.0,20.1186,20.1282,20.109,20.109,37000.0
2017-04-11 12:50:00,20.96,20.99,20.95,20.99,15200.0,20.1186,20.1474,20.109,20.1474,15200.0
2017-04-11 12:55:00,20.99,21.0,20.98,20.98,52540.0,20.1474,20.157,20.1378,20.1378,52540.0
2017-04-11 13:00:00,20.99,21.02,20.99,21.02,343508.0,20.1474,20.1762,20.1474,20.1762,343508.0
2017-04-11 13:05:00,21.03,21.05,21.02,21.02,329256.0,20.1858,20.205,20.1762,20.1762,329256.0
2017-04-11 13:10:00,21.02,21.03,21.0,21.01,52092.0,20.1762,20.1858,20.157,20.1666,52092.0
2017-04-11 13:15:00,21.01,21.01,21.0,21.01,26120.0,20.1666,20.1666,20.157,20.1666,26120.0
2017-04-11 13:20:00,21.01,21.02,20.99,20.99,53200.0,20.1666,20.1762,20.1474,20.1474,53200.0
2017-04-11 13:25:00,21.0,21.02,21.0,21.01,51280.0,20.157,20.1762,20.157,20.1666,51280.0
2017-04-11 13:30:00,21.01,21.02,21.0,21.0,14128.0,20.1666,20.1762,20.157,20.157,14128.0
2017-04-11 13:35:00,21.0,21.04,21.0,21.03,34600.0,20.157,20.1954,20.157,20.1858,34600.0
2017-04-11 13:40:00,21.03,21.04,20.98,20.98,81204.0,20.1858,20.1954,20.1378,20.1378,81204.0
2017-04-11 13:45:00,20.97,20.99,20.96,20.97,45600.0,20.1282,20.1474,20.1186,20.1282,45600.0
2017-04-11 13:50:00,20.96,20.98,20.96,20.98,21156.0,20.1186,20.1378,20.1186,20.1378,21156.0
2017-04-11 13:55:00,20.97,20.99,20.96,20.99,32872.0,20.1282,20.1474,20.1186,20.1474,32872.0
2017-04-11 14:00:00,20.99,21.01,20.99,21.0,70316.0,20.1474,20.1666,20.1474,20.157,70316.0
2017-04-11 14:05:00,20.99,21.02,20.99,21.01,20500.0,20.1474,20.1762,20.1474,20.1666,20500.0
2017-04-11 14:10:00,21.01,21.02,20.94,20.96,156092.0,20.1666,20.1762,20.0994,20.1186,156092.0
2017-04-11 14:15:00,20.97,20.97,20.96,20.97,28572.0,20.1282,20.1282,20.1186,20.1282,28572.0
2017-04-11 14:20:00,20.97,20.98,20.96,20.98,30660.0,20.1282,20.1378,20.1186,20.1378,30660.0
2017-04-11 14:25:00,20.98,21.0,20.98,21.0,27672.0,20.1378,20.157,20.1378,20.157,27672.0
2017-04-11 14:30:00,21.0,21.01,20.98,21.01,92820.0,20.157,20.1666,20.1378,20.1666,92820.0
2017-04-11 14:35:00,21.0,21.02,21.0,21.01,109356.0,20.157,20.1762,20.157,20.1666,109356.0
2017-04-11 14:40:00,21.01,21.02,20.98,20.99,80196.0,20.1666,20.1762,20.1378,20.1474,80196.0
2017-04-11 14:45:00,20.99,21.02,20.99,21.02,20800.0,20.1474,20.1762,20.1474,20.1762,20800.0
2017-04-11 14:50:00,21.02,21.05,21.01,21.05,327048.0,20.1762,20.205,20.1666,20.205,327048.0
2017-04-11 14:55:00,21.05,21.06,21.02,21.02,76560.0,20.205,20.2146,20.1762,20.1762,76560.0
2017-04-11 15:00:00,21.02,21.03,21.01,21.01,266164.0,20.1762,20.1858,20.1666,20.1666,266164.0
2017-04-11 15:05:00,21.01,21.01,20.97,20.99,183220.0,20.1666,20.1666,20.1282,20.1474,183220.0
2017-04-11 15:10:00,20.99,21.0,20.96,20.96,71200.0,20.1474,20.157,20.1186,20.1186,71200.0
2017-04-11 15:15:00,20.97,20.97,20.93,20.95,311760.0,20.1282,20.1282,20.0898,20.109,311760.0
2017-04-11 15:20:00,20.96,20.97,20.95,20.95,36800.0,20.1186,20.1282,20.109,20.109,36800.0
2017-04-11 15:25:00,20.97,20.98,20.96,20.97,27440.0,20.1282,20.1378,20.1186,20.1282,27440.0
2017-04-11 15:30:00,20.97,21.01,20.97,21.0,83776.0,20.1282,20.1666,20.1282,20.157,83776.0
2017-04-11 15:35:00,20.99,21.02,20.99,21.0,96932.0,20.1474,20.1762,20.1474,20.157,96932.0
2017-04-11 15:40:00,21.01,21.01,20.98,20.98,64576.0,20.1666,20.1666,20.1378,20.1378,64576.0
2017-04-11 15:45:00,20.98,21.0,20.98,21.0,59980.0,20.1378,20.157,20.1378,20.157,59980.0
2017-04-11 15:50:00,21.0,21.02,21.0,21.01,135780.0,20.157,20.1762,20.157,20.1666,135780.0
2017-04-11 15:55:00,21.01,21.07,21.01,21.06,470848.0,20.1666,20.2242,20.1666,20.2146,470848.0
2017-04-12 09:30:00,21.01,21.02,20.96,20.99,498612.0,20.1666,20.1762,20.1186,20.1474,498612.0
2017-04-12 09:35:00,20.98,21.01,20.95,21.0,243764.0,20.1378,20.1666,20.109,20.157,243764.0
2017-04-12 09:40:00,20.99,21.03,20.99,21.0,120396.0,20.1474,20.1858,20.1474,20.157,120396.0
2017-04-12 09:45:00,21.0,21.04,20.99,21.0,101396.0,20.157,20.1954,20.1474,20.157,101396.0
2017-04-12 09:50:00,21.0,21.03,20.98,21.01,514552.0,20.157,20.1858,20.1378,20.1666,514552.0
2017-04-12 09:55:00,21.0,21.0,20.98,21.0,284080.0,20.157,20.157,20.1378,20.157,284080.0
2017-04-12 10:00:00,21.01,21.02,20.98,21.0,476548.0,20.1666,20.1762,20.1378,20.157,476548.0
2017-04-12 10:05:00,21.01,21.01,20.99,21.0,62080.0,20.1666,20.1666,20.1474,20.157,62080.0
2017-04-12 10:10:00,20.99,21.0,20.96,20.99,107500.0,20.1474,20.157,20.1186,20.1474,107500.0
2017-04-12 10:15:00,20.99,21.05,20.99,21.04,334728.0,20.1474,20.205,20.1474,20.1954,334728.0
2017-04-12 10:20:00,21.04,21.05,21.0,21.02,109068.0,20.1954,20.205,20.157,20.1762,109068.0
2017-04-12 10:25:00,21.02,21.02,20.97,20.99,244380.0,20.1762,20.1762,20.1282,20.1474,244380.0
2017-04-12 10:30:00,20.99,21.02,20.98,20.99,322972.0,20.1474,20.1762,20.1378,20.1474,322972.0
2017-04-12 10:35:00,20.99,21.01,20.96,20.98,64148.0,20.1474,20.1666,20.1186,20.1378,64148.0
2017-04-12 10:40:00,20.98,20.98,20.94,20.94,73320.0,20.1378,20.1378,20.0994,20.0994,73320.0
2017-04-12 10:45:00,20.94,20.95,20.92,20.93,369676.0,20.0994,20.109,20.0802,20.0898,369676.0
2017-04-12 10:50:00,20.93,20.94,20.92,20.93,53080.0,20.0898,20.0994,20.0802,20.0898,53080.0
2017-04-12 10:55:00,20.93,20.94,20.92,20.93,83552.0,20.0898,20.0994,20.0802,20.0898,83552.0
2017-04-12 11:00:00,20.93,20.93,20.91,20.91,290612.0,20.0898,20.0898,20.0706,20.0706,290612.0
2017-04-12 11:05:00,20.92,20.96,20.92,20.95,78296.0,20.0802,20.1186,20.0802,20.109,78296.0
2017-04-12 11:10:00,20.95,20.95,20.93,20.93,41428.0,20.109,20.109,20.0898,20.0898,41428.0
2017-04-12 11:15:00,20.94,20.95,20.93,20.95,26724.0,20.0994,20.109,20.0898,20.109,26724.0
2017-04-12 11:20:00,20.94,20.96,20.92,20.92,42400.0,20.0994,20.1186,20.0802,20.0802,42400.0
2017-04-12 11:25:00,20.92,20.94,20.92,20.93,41616.0,20.0802,20.0994,20.0802,20.0898,41616.0
2017-04-12 11:30:00,20.93,20.93,20.92,20.93,37600.0,20.0898,20.0898,20.0802,20.0898,37600.0
2017-04-12 11:35:00,20.92,20.92,20.86,20.88,177036.0,20.0802,20.0802,20.0226,20.0418,177036.0
2017-04-12 11:40:00,20.88,20.89,20.87,20.89,44800.0,20.0418,20.0514,20.0322,20.0514,44800.0
2017-04-12 11:45:00,20.88,20.88,20.86,20.88,103592.0,20.0418,20.0418,20.0226,20.0418,103592.0
2017-04-12 11:50:00,20.88,20.88,20.84,20.85,372320.0,20.0418,20.0418,20.0034,20.013,372320.0
2017-04-12 11:55:00,20.85,20.88,20.85,20.88,75884.0,20.013,20.0418,20.013,20.0418,75884.0
2017-04-12 12:00:00,20.89,20.89,20.87,20.88,33200.0,20.0514,20.0514,20.0322,20.0418,33200.0
2017-04-12 12:05:00,20.88,20.9,20.88,20.89,43972.0,20.0418,20.061,20.0418,20.0514,43972.0
2017-04-12 12:10:00,20.9,20.92,20.9,20.91,42800.0,20.061,20.0802,20.061,20.0706,42800.0
2017-04-12 12:15:00,20.91,20.92,20.9,20.9,86676.0,20.0706,20.0802,20.061,20.061,86676.0
2017-04-12 12:20:00,20.9,20.92,20.89,20.89,32800.0,20.061,20.0802,20.0514,20.0514,32800.0
2017-04-12 12:25:00,20.9,20.9,20.88,20.89,52240.0,20.061,20.061,20.0418,20.0514,52240.0
2017-04-12 12:30:00,20.88,20.9,20.88,20.9,43600.0,20.0418,20.061,20.0418,20.061,43600.0
2017-04-12 12:35:00,20.89,20.89,20.87,20.89,31060.0,20.0514,20.0514,20.0322,20.0514,31060.0
2017-04-12 12:40:00,20.88,20.9,20.88,20.9,14000.0,20.0418,20.061,20.0418,20.061,14000.0
2017-04-12 12:45:00,20.9,20.91,20.9,20.9,31600.0,20.061,20.0706,20.061,20.061,31600.0
2017-04-12 12:50:00,20.9,20.9,20.85,20.86,158080.0,20.061,20.061,20.013,20.0226,158080.0
2017-04-12 12:55:00,20.86,20.87,20.85,20.87,76428.0,20.0226,20.0322,20.013,20.0322,76428.0
2017-04-12 13:00:00,20.87,20.91,20.87,20.91,308336.0,20.0322,20.0706,20.0322,20.0706,308336.0
2017-04-12 13:05:00,20.9,20.93,20.89,20.92,106288.0,20.061,20.0898,20.0514,20.0802,106288.0
2017-04-12 13:10:00,20.92,20.93,20.91,20.91,33128.0,20.0802,20.0898,20.0706,20.0706,33128.0
2017-04-12 13:15:00,20.91,20.92,20.91,20.91,35256.0,20.0706,20.0802,20.0706,20.0706,35256.0
2017-04-12 13:20:00,20.91,20.91,20.89,20.89,43684.0,20.0706,20.0706,20.0514,20.0514,43684.0
2017-04-12 13:25:00,20.89,20.9,20.89,20.9,18400.0,20.0514,20.061,20.0514,20.061,18400.0
2017-04-12 13:30:00,20.9,20.9,20.88,20.9,30100.0,20.061,20.061,20.0418,20.061,30100.0
2017-04-12 13:35:00,20.9,20.94,20.89,20.94,124640.0,20.061,20.0994,20.0514,20.0994,124640.0
2017-04-12 13:40:00,20.94,20.96,20.94,20.96,110000.0,20.0994,20.1186,20.0994,20.1186,110000.0
2017-04-12 13:45:00,20.96,20.97,20.94,20.96,41464.0,20.1186,20.1282,20.0994,20.1186,41464.0
2017-04-12 13:50:00,20.96,20.96,20.93,20.94,148880.0,20.1186,20.1186,20.0898,20.0994,148880.0
2017-04-12 13:55:00,20.94,21.0,20.93,20.99,447948.0,20.0994,20.157,20.0898,20.1474,447948.0
2017-04-12 14:00:00,20.99,21.0,20.96,20.97,150604.0,20.1474,20.157,20.1186,20.1282,150604.0
2017-04-12 14:05:00,20.96,20.98,20.96,20.96,79408.0,20.1186,20.1378,20.1186,20.1186,79408.0
2017-04-12 14:10:00,20.96,20.97,20.95,20.96,136828.0,20.1186,20.1282,20.109,20.1186,136828.0
2017-04-12 14:15:00,20.95,20.96,20.95,20.96,50800.0,20.109,20.1186,20.109,20.1186,50800.0
2017-04-12 14:20:00,20.95,20.96,20.94,20.95,98748.0,20.109,20.1186,20.0994,20.109,98748.0
2017-04-12 14:25:00,20.94,20.96,20.94,20.96,20800.0,20.0994,20.1186,20.0994,20.1186,20800.0
2017-04-12 14:30:00,20.95,20.97,20.95,20.97,122232.0,20.109,20.1282,20.109,20.1282,122232.0
2017-04-12 14:35:00,20.97,20.97,20.91,20.91,76080.0,20.1282,20.1282,20.0706,20.0706,76080.0
2017-04-12 14:40:00,20.91,20.91,20.88,20.89,237512.0,20.0706,20.0706,20.0418,20.0514,237512.0
2017-04-12 14:45:00,20.89,20.9,20.88,20.88,95212.0,20.0514,20.061,20.0418,20.0418,95212.0
2017-04-12 14:50:00,20.88,20.91,20.87,20.9,116500.0,20.0418,20.0706,20.0322,20.061,116500.0
2017-04-12 14:55:00,20.91,20.92,20.9,20.91,55196.0,20.0706,20.0802,20.061,20.0706,55196.0
2017-04-12 15:00:00,20.91,20.93,20.91,20.91,312760.0,20.0706,20.0898,20.0706,20.0706,312760.0
2017-04-12 15:05:00,20.91,20.91,20.9,20.9,47172.0,20.0706,20.0706,20.061,20.061,47172.0
2017-04-12 15:10:00,20.91,20.94,20.88,20.91,279732.0,20.0706,20.0994,20.0418,20.0706,279732.0
2017-04-12 15:15:00,20.9,20.9,20.86,20.86,92572.0,20.061,20.061,20.0226,20.0226,92572.0
2017-04-12 15:20:00,20.86,20.94,20.86,20.92,298336.0,20.0226,20.0994,20.0226,20.0802,298336.0
2017-04-12 15:25:00,20.93,20.94,20.9,20.91,61552.0,20.0898,20.0994,20.061,20.0706,61552.0
2017-04-12 15:30:00,20.92,20.94,20.91,20.93,96676.0,20.0802,20.0994,20.0706,20.0898,96676.0
2017-04-12 15:35:00,20.94,20.94,20.91,20.91,41348.0,20.0994,20.0994,20.0706,20.0706,41348.0
2017-04-12 15:40:00,20.91,20.92,20.87,20.88,165152.0,20.0706,20.0802,20.0322,20.0418,165152.0
2017-04-12 15:45:00,20.88,20.9,20.86,20.86,127072.0,20.0418,20.061,20.0226,20.0226,127072.0
2017-04-12 15:50:00,20.86,20.9,20.86,20.89,142200.0,20.0226,20.061,20.0226,20.0514,142200.0
2017-04-12 15:55:00,20.89,20.92,20.88,20.9,696988.0,20.0514,20.0802,20.0418,20.061,696988.0
2017-04-13 09:30:00,20.81,20.83,20.78,20.83,378056.0,19.9746,19.9938,19.9458,19.9938,378056.0
2017-04-13 09:35:00,20.83,20.86,20.8,20.86,321572.0,19.9938,20.0226,19.965,20.0226,321572.0
2017-04-13 09:40:00,20.85,20.87,20.84,20.85,120572.0,20.013,20.0322,20.0034,20.013,120572.0
2017-04-13 09:45:00,20.85,20.86,20.84,20.86,206764.0,20.013,20.0226,20.0034,20.0226,206764.0
2017-04-13 09:50:00,20.86,20.93,20.85,20.91,329184.0,20.0226,20.0898,20.013,20.0706,329184.0
2017-04-13 09:55:00,20.91,20.93,20.9,20.9,97424.0,20.0706,20.0898,20.061,20.061,97424.0
2017-04-13 10:00:00,20.9,20.97,20.9,20.95,217296.0,20.061,20.1282,20.061,20.109,217296.0
2017-04-13 10:05:00,20.96,20.96,20.93,20.93,177816.0,20.1186,20.1186,20.0898,20.0898,177816.0
2017-04-13 10:10:00,20.93,20.94,20.92,20.93,82900.0,20.0898,20.0994,20.0802,20.0898,82900.0
2017-04-13 10:15:00,20.92,20.94,20.92,20.93,65348.0,20.0802,20.0994,20.0802,20.0898,65348.0
2017-04-13 10:20:00,20.93,20.94,20.9,20.94,267200.0,20.0898,20.0994,20.061,20.0994,267200.0
2017-04-13 10:25:00,20.94,20.94,20.89,20.9,160860.0,20.0994,20.0994,20.0514,20.061,160860.0
2017-04-13 10:30:00,20.9,20.93,20.89,20.92,84660.0,20.061,20.0898,20.0514,20.0802,84660.0
2017-04-13 10:35:00,20.92,20.92,20.89,20.92,76360.0,20.0802,20.0802,20.0514,20.0802,76360.0
2017-04-13 10:40:00,20.91,20.92,20.91,20.92,24800.0,20.0706,20.0802,20.0706,20.0802,24800.0
2017-04-13 10:45:00,20.92,20.93,20.91,20.91,68688.0,20.0802,20.0898,20.0706,20.0706,68688.0
2017-04-13 10:50:00,20.91,20.94,20.91,20.93,69200.0,20.0706,20.0994,20.0706,20.0898,69200.0
2017-04-13 10:55:00,20.93,20.95,20.93,20.93,112324.0,20.0898,20.109,20.0898,20.0898,112324.0
2017-04-13 11:00:00,20.93,20.97,20.93,20.94,147160.0,20.0898,20.1282,20.0898,20.0994,147160.0
2017-04-13 11:05:00,20.94,20.95,20.93,20.94,40084.0,20.0994,20.109,20.0898,20.0994,40084.0
2017-04-13 11:10:00,20.95,20.95,20.93,20.93,16800.0,20.109,20.109,20.0898,20.0898,16800.0
2017-04-13 11:15:00,20.93,20.93,20.91,20.92,30412.0,20.0898,20.0898,20.0706,20.0802,30412.0
2017-04-13 11:20:00,20.91,20.93,20.91,20.93,16288.0,20.0706,20.0898,20.0706,20.0898,16288.0
2017-04-13 11:25:00,20.93,20.95,20.93,20.93,48424.0,20.0898,20.109,20.0898,20.0898,48424.0
2017-04-13 11:30:00,20.93,20.94,20.93,20.94,163844.0,20.0898,20.0994,20.0898,20.0994,163844.0
2017-04-13 11:35:00,20.93,20.95,20.93,20.93,25160.0,20.0898,20.109,20.0898,20.0898,25160.0
2017-04-13 11:40:00,20.93,20.93,20.92,20.92,22600.0,20.0898,20.0898,20.0802,20.0802,22600.0
2017-04-13 11:45:00,20.92,20.94,20.92,20.93,24400.0,20.0802,20.0994,20.0802,20.0898,24400.0
2017-04-13 11:50:00,20.93,20.95,20.93,20.94,81800.0,20.0898,20.109,20.0898,20.0994,81800.0
2017-04-13 11:55:00,20.95,20.95,20.93,20.93,18000.0,20.109,20.109,20.0898,20.0898,18000.0
2017-04-13 12:00:00,20.93,20.93,20.9,20.9,57144.0,20.0898,20.0898,20.061,20.061,57144.0
2017-04-13 12:05:00,20.9,20.9,20.86,20.86,88048.0,20.061,20.061,20.0226,20.0226,88048.0
2017-04-13 12:10:00,20.86,20.87,20.85,20.86,148296.0,20.0226,20.0322,20.013,20.0226,148296.0
2017-04-13 12:15:00,20.85,20.86,20.84,20.85,381712.0,20.013,20.0226,20.0034,20.013,381712.0
2017-04-13 12:20:00,20.85,20.85,20.82,20.82,102668.0,20.013,20.013,19.9842,19.9842,102668.0
2017-04-13 12:25:00,20.82,20.84,20.82,20.84,36008.0,19.9842,20.0034,19.9842,20.0034,36008.0
2017-04-13 12:30:00,20.85,20.86,20.84,20.85,47200.0,20.013,20.0226,20.0034,20.013,47200.0
2017-04-13 12:35:00,20.85,20.85,20.83,20.84,34496.0,20.013,20.013,19.9938,20.0034,34496.0
2017-04-13 12:40:00,20.85,20.85,20.81,20.82,173704.0,20.013,20.013,19.9746,19.9842,173704.0
2017-04-13 12:45:00,20.82,20.82,20.78,20.78,110984.0,19.9842,19.9842,19.9458,19.9458,110984.0
2017-04-13 12:50:00,20.79,20.81,20.79,20.81,26636.0,19.9554,19.9746,19.9554,19.9746,26636.0
2017-04-13 12:55:00,20.81,20.82,20.79,20.8,144176.0,19.9746,19.9842,19.9554,19.965,144176.0
2017-04-13 13:00:00,20.81,20.81,20.75,20.76,92664.0,19.9746,19.9746,19.917,19.9266,92664.0
2017-04-13 13:05:00,20.76,20.77,20.73,20.75,367072.0,19.9266,19.9362,19.8978,19.917,367072.0
2017-04-13 13:10:00,20.75,20.76,20.73,20.75,60800.0,19.917,19.9266,19.8978,19.917,60800.0
2017-04-13 13:15:00,20.75,20.76,20.75,20.76,68692.0,19.917,19.9266,19.917,19.9266,68692.0
2017-04-13 13:20:00,20.76,20.76,20.74,20.75,20480.0,19.9266,19.9266,19.9074,19.917,20480.0
2017-04-13 13:25:00,20.75,20.78,20.75,20.78,39484.0,19.917,19.9458,19.917,19.9458,39484.0
2017-04-13 13:30:00,20.78,20.8,20.78,20.78,79884.0,19.9458,19.965,19.9458,19.9458,79884.0
2017-04-13 13:35:00,20.78,20.79,20.78,20.78,38212.0,19.9458,19.9554,19.9458,19.9458,38212.0
2017-04-13 13:40:00,20.78,20.79,20.75,20.75,52000.0,19.9458,19.9554,19.917,19.917,52000.0
2017-04-13 13:45:00,20.75,20.75,20.71,20.71,107356.0,19.917,19.917,19.8786,19.8786,107356.0
2017-04-13 13:50:00,20.71,20.74,20.71,20.74,63000.0,19.8786,19.9074,19.8786,19.9074,63000.0
2017-04-13 13:55:00,20.73,20.73,20.72,20.72,45600.0,19.8978,19.8978,19.8882,19.8882,45600.0
2017-04-13 14:00:00,20.72,20.75,20.72,20.75,67816.0,19.8882,19.917,19.8882,19.917,67816.0
2017-04-13 14:05:00,20.74,20.78,20.74,20.78,108972.0,19.9074,19.9458,19.9074,19.9458,108972.0
2017-04-13 14:10:00,20.79,20.79,20.77,20.77,414136.0,19.9554,19.9554,19.9362,19.9362,414136.0
2017-04-13 14:15:00,20.77,20.77,20.76,20.77,22484.0,19.9362,19.9362,19.9266,19.9362,22484.0
2017-04-13 14:20:00,20.78,20.8,20.77,20.77,69232.0,19.9458,19.965,19.9362,19.9362,69232.0
2017-04-13 14:25:00,20.78,20.81,20.78,20.79,94928.0,19.9458,19.9746,19.9458,19.9554,94928.0
2017-04-13 14:30:00,20.79,20.81,20.79,20.8,83240.0,19.9554,19.9746,19.9554,19.965,83240.0
2017-04-13 14:35:00,20.8,20.8,20.77,20.78,81952.0,19.965,19.965,19.9362,19.9458,81952.0
2017-04-13 14:40:00,20.78,20.8,20.78,20.79,12752.0,19.9458,19.965,19.9458,19.9554,12752.0
2017-04-13 14:45:00,20.79,20.79,20.78,20.78,32800.0,19.9554,19.9554,19.9458,19.9458,32800.0
2017-04-13 14:50:00,20.78,20.78,20.76,20.77,46848.0,19.9458,19.9458,19.9266,19.9362,46848.0
2017-04-13 14:55:00,20.77,20.79,20.76,20.79,64660.0,19.9362,19.9554,19.9266,19.9554,64660.0
2017-04-13 15:00:00,20.79,20.8,20.78,20.79,46400.0,19.9554,19.965,19.9458,19.9554,46400.0
2017-04-13 15:05:00,20.78,20.79,20.75,20.75,27980.0,19.9458,19.9554,19.917,19.917,27980.0
2017-04-13 15:10:00,20.75,20.75,20.73,20.73,73424.0,19.917,19.917,19.8978,19.8978,73424.0
2017-04-13 15:15:00,20.73,20.73,20.7,20.73,111228.0,19.8978,19.8978,19.869,19.8978,111228.0
2017-04-13 15:20:00,20.73,20.74,20.73,20.74,35556.0,19.8978,19.9074,19.8978,19.9074,35556.0
2017-04-13 15:25:00,20.74,20.74,20.72,20.72,24628.0,19.9074,19.9074,19.8882,19.8882,24628.0
2017-04-13 15:30:00,20.71,20.73,20.67,20.68,110436.0,19.8786,19.8978,19.8402,19.8498,110436.0
2017-04-13 15:35:00,20.68,20.68,20.65,20.66,181584.0,19.8498,19.8498,19.821,19.8306,181584.0
2017-04-13 15:40:00,20.65,20.66,20.63,20.65,131416.0,19.821,19.8306,19.8018,19.821,131416.0
2017-04-13 15:45:00,20.65,20.73,20.65,20.73,413352.0,19.821,19.8978,19.821,19.8978,413352.0
2017-04-13 15:50:00,20.72,20.72,20.68,20.68,245588.0,19.8882,19.8882,19.8498,19.8498,245588.0
2017-04-13 15:55:00,20.68,20.69,20.62,20.62,465380.0,19.8498,19.8594,19.7922,19.7922,465380.0
2017-04-17 09:30:00,20.72,20.75,20.71,20.75,549832.0,19.8882,19.917,19.8786,19.917,549832.0
2017-04-17 09:35:00,20.75,20.76,20.72,20.72,370536.0,19.917,19.9266,19.8882,19.8882,370536.0
2017-04-17 09:40:00,20.72,20.73,20.68,20.7,235272.0,19.8882,19.8978,19.8498,19.869,235272.0
2017-04-17 09:45:00,20.7,20.72,20.7,20.72,109280.0,19.869,19.8882,19.869,19.8882,109280.0
2017-04-17 09:50:00,20.72,20.75,20.71,20.75,148712.0,19.8882,19.917,19.8786,19.917,148712.0
2017-04-17 09:55:00,20.75,20.75,20.73,20.74,93440.0,19.917,19.917,19.8978,19.9074,93440.0
2017-04-17 10:00:00,20.74,20.76,20.74,20.76,356904.0,19.9074,19.9266,19.9074,19.9266,356904.0
2017-04-17 10:05:00,20.77,20.79,20.76,20.78,129960.0,19.9362,19.9554,19.9266,19.9458,129960.0
2017-04-17 10:10:00,20.78,20.79,20.77,20.79,59480.0,19.9458,19.9554,19.9362,19.9554,59480.0
2017-04-17 10:15:00,20.8,20.84,20.8,20.82,179640.0,19.965,20.0034,19.965,19.9842,179640.0
2017-04-17 10:20:00,20.82,20.83,20.81,20.82,82616.0,19.9842,19.9938,19.9746,19.9842,82616.0
2017-04-17 10:25:00,20.81,20.81,20.79,20.79,73096.0,19.9746,19.9746,19.9554,19.9554,73096.0
2017-04-17 10:30:00,20.8,20.81,20.8,20.8,111784.0,19.965,19.9746,19.965,19.965,111784.0
2017-04-17 10:35:00,20.8,20.8,20.77,20.78,115360.0,19.965,19.965,19.9362,19.9458,115360.0
2017-04-17 10:40:00,20.78,20.78,20.76,20.76,88628.0,19.9458,19.9458,19.9266,19.9266,88628.0
2017-04-17 10:45:00,20.76,20.78,20.76,20.78,71128.0,19.9266,19.9458,19.9266,19.9458,71128.0
2017-04-17 10:50:00,20.78,20.79,20.78,20.79,55284.0,19.9458,19.9554,19.9458,19.9554,55284.0
2017-04-17 10:55:00,20.79,20.81,20.79,20.81,50152.0,19.9554,19.9746,19.9554,19.9746,50152.0
2017-04-17 11:00:00,20.81,20.82,20.8,20.82,39688.0,19.9746,19.9842,19.965,19.9842,39688.0
2017-04-17 11:05:00,20.82,20.82,20.8,20.81,30540.0,19.9842,19.9842,19.965,19.9746,30540.0
2017-04-17 11:10:00,20.81,20.82,20.81,20.82,42392.0,19.9746,19.9842,19.9746,19.9842,42392.0
2017-04-17 11:15:00,20.82,20.84,20.81,20.84,51276.0,19.9842,20.0034,19.9746,20.0034,51276.0
2017-04-17 11:20:00,20.84,20.84,20.82,20.83,44944.0,20.0034,20.0034,19.9842,19.9938,44944.0
2017-04-17 11:25:00,20.83,20.85,20.83,20.85,98024.0,19.9938,20.013,19.9938,20.013,98024.0
2017-04-17 11:30:00,20.85,20.85,20.83,20.84,37572.0,20.013,20.013,19.9938,20.0034,37572.0
2017-04-17 11:35:00,20.84,20.86,20.84,20.85,58200.0,20.0034,20.0226,20.0034,20.013,58200.0
2017-04-17 11:40:00,20.85,20.86,20.83,20.83,24868.0,20.013,20.0226,19.9938,19.9938,24868.0
2017-04-17 11:45:00,20.84,20.84,20.82,20.82,23008.0,20.0034,20.0034,19.9842,19.9842,23008.0
2017-04-17 11:50:00,20.82,20.83,20.81,20.81,40840.0,19.9842,19.9938,19.9746,19.9746,40840.0
2017-04-17 11:55:00,20.81,20.82,20.8,20.8,30220.0,19.9746,19.9842,19.965,19.965,30220.0
2017-04-17 12:00:00,20.8,20.82,20.8,20.81,17208.0,19.965,19.9842,19.965,19.9746,17208.0
2017-04-17 12:05:00,20.81,20.82,20.81,20.82,19200.0,19.9746,19.9842,19.9746,19.9842,19200.0
2017-04-17 12:10:00,20.82,20.83,20.82,20.83,17800.0,19.9842,19.9938,19.9842,19.9938,17800.0
2017-04-17 12:15:00,20.83,20.84,20.83,20.83,17576.0,19.9938,20.0034,19.9938,19.9938,17576.0
2017-04-17 12:20:00,20.84,20.86,20.84,20.86,55160.0,20.0034,20.0226,20.0034,20.0226,55160.0
2017-04-17 12:25:00,20.86,20.86,20.84,20.84,35712.0,20.0226,20.0226,20.0034,20.0034,35712.0
2017-04-17 12:30:00,20.84,20.85,20.84,20.84,33564.0,20.0034,20.013,20.0034,20.0034,33564.0
2017-04-17 12:35:00,20.83,20.83,20.82,20.82,37300.0,19.9938,19.9938,19.9842,19.9842,37300.0
2017-04-17 12:40:00,20.83,20.84,20.83,20.84,107820.0,19.9938,20.0034,19.9938,20.0034,107820.0
2017-04-17 12:45:00,20.84,20.84,20.82,20.83,26240.0,20.0034,20.0034,19.9842,19.9938,26240.0
2017-04-17 12:50:00,20.83,20.83,20.82,20.82,59604.0,19.9938,19.9938,19.9842,19.9842,59604.0
2017-04-17 12:55:00,20.83,20.84,20.83,20.83,78536.0,19.9938,20.0034,19.9938,19.9938,78536.0
2017-04-17 13:00:00,20.83,20.84,20.82,20.83,64208.0,19.9938,20.0034,19.9842,19.9938,64208.0
2017-04-17 13:05:00,20.83,20.85,20.83,20.84,24800.0,19.9938,20.013,19.9938,20.0034,24800.0
2017-04-17 13:10:00,20.85,20.86,20.83,20.83,43560.0,20.013,20.0226,19.9938,19.9938,43560.0
2017-04-17 13:15:00,20.83,20.85,20.83,20.85,92872.0,19.9938,20.013,19.9938,20.013,92872.0
2017-04-17 13:20:00,20.84,20.84,20.84,20.84,40732.0,20.0034,20.0034,20.0034,20.0034,40732.0
2017-04-17 13:25:00,20.84,20.87,20.84,20.86,353384.0,20.0034,20.0322,20.0034,20.0226,353384.0
2017-04-17 13:30:00,20.86,20.86,20.85,20.86,48964.0,20.0226,20.0226,20.013,20.0226,48964.0
2017-04-17 13:35:00,20.86,20.86,20.83,20.85,86756.0,20.0226,20.0226,19.9938,20.013,86756.0
2017-04-17 13:40:00,20.85,20.86,20.83,20.83,91792.0,20.013,20.0226,19.9938,19.9938,91792.0
2017-04-17 13:45:00,20.83,20.85,20.83,20.85,46824.0,19.9938,20.013,19.9938,20.013,46824.0
2017-04-17 13:50:00,20.85,20.85,20.84,20.85,15600.0,20.013,20.013,20.0034,20.013,15600.0
2017-04-17 13:55:00,20.85,20.86,20.84,20.85,267484.0,20.013,20.0226,20.0034,20.013,267484.0
2017-04-17 14:00:00,20.85,20.86,20.84,20.86,142496.0,20.013,20.0226,20.0034,20.0226,142496.0
2017-04-17 14:05:00,20.86,20.87,20.84,20.84,145540.0,20.0226,20.0322,20.0034,20.0034,145540.0
2017-04-17 14:10:00,20.85,20.86,20.85,20.86,35656.0,20.013,20.0226,20.013,20.0226,35656.0
2017-04-17 14:15:00,20.86,20.88,20.84,20.84,95000.0,20.0226,20.0418,20.0034,20.0034,95000.0
2017-04-17 14:20:00,20.85,20.86,20.85,20.86,48492.0,20.013,20.0226,20.013,20.0226,48492.0
2017-04-17 14:25:00,20.85,20.86,20.85,20.85,34800.0,20.013,20.0226,20.013,20.013,34800.0
2017-04-17 14:30:00,20.85,20.87,20.85,20.87,322200.0,20.013,20.0322,20.013,20.0322,322200.0
2017-04-17 14:35:00,20.87,20.87,20.86,20.87,48840.0,20.0322,20.0322,20.0226,20.0322,48840.0
2017-04-17 14:40:00,20.87,20.88,20.87,20.88,70624.0,20.0322,20.0418,20.0322,20.0418,70624.0
2017-04-17 14:45:00,20.88,20.89,20.87,20.87,52556.0,20.0418,20.0514,20.0322,20.0322,52556.0
2017-04-17 14:50:00,20.87,20.87,20.86,20.87,86668.0,20.0322,20.0322,20.0226,20.0322,86668.0
2017-04-17 14:55:00,20.86,20.87,20.77,20.86,215460.0,20.0226,20.0322,19.9362,20.0226,215460.0
2017-04-17 15:00:00,20.85,20.86,20.84,20.85,79732.0,20.013,20.0226,20.0034,20.013,79732.0
2017-04-17 15:05:00,20.85,20.86,20.84,20.86,67000.0,20.013,20.0226,20.0034,20.0226,67000.0
2017-04-17 15:10:00,20.86,20.88,20.85,20.88,272276.0,20.0226,20.0418,20.013,20.0418,272276.0
2017-04-17 15:15:00,20.87,20.92,20.87,20.92,300596.0,20.0322,20.0802,20.0322,20.0802,300596.0
2017-04-17 15:20:00,20.92,20.93,20.91,20.92,150476.0,20.0802,20.0898,20.0706,20.0802,150476.0
2017-04-17 15:25:00,20.92,20.96,20.92,20.94,146280.0,20.0802,20.1186,20.0802,20.0994,146280.0
2017-04-17 15:30:00,20.94,20.95,20.92,20.92,192516.0,20.0994,20.109,20.0802,20.0802,192516.0
2017-04-17 15:35:00,20.92,20.94,20.92,20.94,148536.0,20.0802,20.0994,20.0802,20.0994,148536.0
2017-04-17 15:40:00,20.94,20.95,20.93,20.93,176360.0,20.0994,20.109,20.0898,20.0898,176360.0
2017-04-17 15:45:00,20.93,20.98,20.93,20.97,773092.0,20.0898,20.1378,20.0898,20.1282,773092.0
2017-04-17 15:50:00,20.97,20.98,20.95,20.96,262252.0,20.1282,20.1378,20.109,20.1186,262252.0
2017-04-17 15:55:00,20.96,20.97,20.95,20.97,522512.0,20.1186,20.1282,20.109,20.1282,522512.0
2017-04-18 09:30:00,20.82,20.85,20.79,20.85,329460.0,19.9842,20.013,19.9554,20.013,329460.0
2017-04-18 09:35:00,20.85,20.9,20.82,20.89,417672.0,20.013,20.061,19.9842,20.0514,417672.0
2017-04-18 09:40:00,20.89,20.91,20.88,20.91,79088.0,20.0514,20.0706,20.0418,20.0706,79088.0
2017-04-18 09:45:00,20.91,20.93,20.91,20.91,184488.0,20.0706,20.0898,20.0706,20.0706,184488.0
2017-04-18 09:50:00,20.91,20.91,20.89,20.9,360812.0,20.0706,20.0706,20.0514,20.061,360812.0
2017-04-18 09:55:00,20.9,20.95,20.9,20.95,313064.0,20.061,20.109,20.061,20.109,313064.0
2017-04-18 10:00:00,20.95,20.96,20.9,20.91,326456.0,20.109,20.1186,20.061,20.0706,326456.0
2017-04-18 10:05:00,20.91,20.92,20.89,20.89,99996.0,20.0706,20.0802,20.0514,20.0514,99996.0
2017-04-18 10:10:00,20.9,20.9,20.88,20.9,75012.0,20.061,20.061,20.0418,20.061,75012.0
2017-04-18 10:15:00,20.89,20.9,20.84,20.85,149960.0,20.0514,20.061,20.0034,20.013,149960.0
2017-04-18 10:20:00,20.84,20.86,20.82,20.83,390652.0,20.0034,20.0226,19.9842,19.9938,390652.0
2017-04-18 10:25:00,20.83,20.85,20.83,20.84,185168.0,19.9938,20.013,19.9938,20.0034,185168.0
2017-04-18 10:30:00,20.84,20.86,20.83,20.86,71176.0,20.0034,20.0226,19.9938,20.0226,71176.0
2017-04-18 10:35:00,20.86,20.87,20.85,20.87,28200.0,20.0226,20.0322,20.013,20.0322,28200.0
2017-04-18 10:40:00,20.87,20.88,20.86,20.88,44080.0,20.0322,20.0418,20.0226,20.0418,44080.0
2017-04-18 10:45:00,20.88,20.88,20.86,20.86,28216.0,20.0418,20.0418,20.0226,20.0226,28216.0
2017-04-18 10:50:00,20.86,20.86,20.85,20.86,29212.0,20.0226,20.0226,20.013,20.0226,29212.0
2017-04-18 10:55:00,20.85,20.86,20.83,20.86,241552.0,20.013,20.0226,19.9938,20.0226,241552.0
2017-04-18 11:00:00,20.86,20.86,20.83,20.83,70396.0,20.0226,20.0226,19.9938,19.9938,70396.0
2017-04-18 11:05:00,20.83,20.87,20.83,20.87,18864.0,19.9938,20.0322,19.9938,20.0322,18864.0
2017-04-18 11:10:00,20.86,20.89,20.86,20.88,151608.0,20.0226,20.0514,20.0226,20.0418,151608.0
2017-04-18 11:15:00,20.87,20.89,20.87,20.87,79984.0,20.0322,20.0514,20.0322,20.0322,79984.0
2017-04-18 11:20:00,20.87,20.87,20.86,20.87,40300.0,20.0322,20.0322,20.0226,20.0322,40300.0
2017-04-18 11:25:00,20.86,20.9,20.86,20.88,54076.0,20.0226,20.061,20.0226,20.0418,54076.0
2017-04-18 11:30:00,20.88,20.88,20.83,20.83,55804.0,20.0418,20.0418,19.9938,19.9938,55804.0
2017-04-18 11:35:00,20.82,20.82,20.78,20.81,128604.0,19.9842,19.9842,19.9458,19.9746,128604.0
2017-04-18 11:40:00,20.8,20.8,20.77,20.78,94584.0,19.965,19.965,19.9362,19.9458,94584.0
2017-04-18 11:45:00,20.78,20.8,20.77,20.79,70572.0,19.9458,19.965,19.9362,19.9554,70572.0
2017-04-18 11:50:00,20.8,20.8,20.77,20.79,95700.0,19.965,19.965,19.9362,19.9554,95700.0
2017-04-18 11:55:00,20.79,20.79,20.75,20.75,233624.0,19.9554,19.9554,19.917,19.917,233624.0
2017-04-18 12:00:00,20.74,20.76,20.71,20.76,365428.0,19.9074,19.9266,19.8786,19.9266,365428.0
2017-04-18 12:05:00,20.76,20.77,20.75,20.75,31600.0,19.9266,19.9362,19.917,19.917,31600.0
2017-04-18 12:10:00,20.75,20.76,20.74,20.76,64800.0,19.917,19.9266,19.9074,19.9266,64800.0
2017-04-18 12:15:00,20.76,20.76,20.74,20.75,43648.0,19.9266,19.9266,19.9074,19.917,43648.0
2017-04-18 12:20:00,20.75,20.78,20.75,20.78,64520.0,19.917,19.9458,19.917,19.9458,64520.0
2017-04-18 12:25:00,20.78,20.78,20.77,20.78,28604.0,19.9458,19.9458,19.9362,19.9458,28604.0
2017-04-18 12:30:00,20.77,20.78,20.77,20.77,52952.0,19.9362,19.9458,19.9362,19.9362,52952.0
2017-04-18 12:35:00,20.77,20.77,20.75,20.75,91400.0,19.9362,19.9362,19.917,19.917,91400.0
2017-04-18 12:40:00,20.75,20.79,20.75,20.77,54364.0,19.917,19.9554,19.917,19.9362,54364.0
2017-04-18 12:45:00,20.77,20.77,20.75,20.76,35840.0,19.9362,19.9362,19.917,19.9266,35840.0
2017-04-18 12:50:00,20.75,20.79,20.75,20.78,26604.0,19.917,19.9554,19.917,19.9458,26604.0
2017-04-18 12:55:00,20.78,20.79,20.77,20.77,38000.0,19.9458,19.9554,19.9362,19.9362,38000.0
2017-04-18 13:00:00,20.77,20.77,20.75,20.75,245044.0,19.9362,19.9362,19.917,19.917,245044.0
2017-04-18 13:05:00,20.75,20.77,20.74,20.77,23056.0,19.917,19.9362,19.9074,19.9362,23056.0
2017-04-18 13:10:00,20.77,20.8,20.76,20.79,49356.0,19.9362,19.965,19.9266,19.9554,49356.0
2017-04-18 13:15:00,20.8,20.8,20.78,20.79,56800.0,19.965,19.965,19.9458,19.9554,56800.0
2017-04-18 13:20:00,20.79,20.79,20.78,20.79,43864.0,19.9554,19.9554,19.9458,19.9554,43864.0
2017-04-18 13:25:00,20.79,20.81,20.79,20.81,54588.0,19.9554,19.9746,19.9554,19.9746,54588.0
2017-04-18 13:30:00,20.81,20.83,20.8,20.83,55652.0,19.9746,19.9938,19.965,19.9938,55652.0
2017-04-18 13:35:00,20.83,20.84,20.82,20.83,87920.0,19.9938,20.0034,19.9842,19.9938,87920.0
2017-04-18 13:40:00,20.82,20.85,20.82,20.84,57244.0,19.9842,20.013,19.9842,20.0034,57244.0
2017-04-18 13:45:00,20.84,20.84,20.83,20.84,35780.0,20.0034,20.0034,19.9938,20.0034,35780.0
2017-04-18 13:50:00,20.84,20.84,20.83,20.83,5624.0,20.0034,20.0034,19.9938,19.9938,5624.0
2017-04-18 13:55:00,20.83,20.84,20.83,20.84,29960.0,19.9938,20.0034,19.9938,20.0034,29960.0
2017-04-18 14:00:00,20.84,20.86,20.84,20.86,96512.0,20.0034,20.0226,20.0034,20.0226,96512.0
2017-04-18 14:05:00,20.87,20.88,20.86,20.86,41612.0,20.0322,20.0418,20.0226,20.0226,41612.0
2017-04-18 14:10:00,20.86,20.86,20.85,20.86,11408.0,20.0226,20.0226,20.013,20.0226,11408.0
2017-04-18 14:15:00,20.86,20.88,20.86,20.87,27440.0,20.0226,20.0418,20.0226,20.0322,27440.0
2017-04-18 14:20:00,20.88,20.88,20.85,20.86,56924.0,20.0418,20.0418,20.013,20.0226,56924.0
2017-04-18 14:25:00,20.86,20.88,20.85,20.87,26248.0,20.0226,20.0418,20.013,20.0322,26248.0
2017-04-18 14:30:00,20.87,20.88,20.86,20.87,15380.0,20.0322,20.0418,20.0226,20.0322,15380.0
2017-04-18 14:35:00,20.88,20.9,20.86,20.86,112800.0,20.0418,20.061,20.0226,20.0226,112800.0
2017-04-18 14:40:00,20.87,20.88,20.84,20.84,49344.0,20.0322,20.0418,20.0034,20.0034,49344.0
2017-04-18 14:45:00,20.83,20.85,20.83,20.85,40016.0,19.9938,20.013,19.9938,20.013,40016.0
2017-04-18 14:50:00,20.84,20.86,20.84,20.85,16400.0,20.0034,20.0226,20.0034,20.013,16400.0
2017-04-18 14:55:00,20.86,20.86,20.83,20.85,25672.0,20.0226,20.0226,19.9938,20.013,25672.0
2017-04-18 15:00:00,20.85,20.86,20.82,20.82,42748.0,20.013,20.0226,19.9842,19.9842,42748.0
2017-04-18 15:05:00,20.83,20.84,20.82,20.84,52800.0,19.9938,20.0034,19.9842,20.0034,52800.0
2017-04-18 15:10:00,20.85,20.85,20.82,20.84,22004.0,20.013,20.013,19.9842,20.0034,22004.0
2017-04-18 15:15:00,20.84,20.85,20.83,20.85,79976.0,20.0034,20.013,19.9938,20.013,79976.0
2017-04-18 15:20:00,20.86,20.87,20.85,20.87,100676.0,20.0226,20.0322,20.013,20.0322,100676.0
2017-04-18 15:25:00,20.87,20.87,20.86,20.86,51600.0,20.0322,20.0322,20.0226,20.0226,51600.0
2017-04-18 15:30:00,20.86,20.86,20.85,20.86,40300.0,20.0226,20.0226,20.013,20.0226,40300.0
2017-04-18 15:35:00,20.86,20.89,20.86,20.87,114752.0,20.0226,20.0514,20.0226,20.0322,114752.0
2017-04-18 15:40:00,20.88,20.9,20.87,20.87,90832.0,20.0418,20.061,20.0322,20.0322,90832.0
2017-04-18 15:45:00,20.87,20.89,20.86,20.89,99632.0,20.0322,20.0514,20.0226,20.0514,99632.0
2017-04-18 15:50:00,20.89,20.89,20.86,20.86,173304.0,20.0514,20.0514,20.0226,20.0226,173304.0
2017-04-18 15:55:00,20.86,20.88,20.84,20.85,558228.0,20.0226,20.0418,20.0034,20.013,558228.0
2017-04-19 09:30:00,20.96,21.02,20.96,20.98,650376.0,20.1186,20.1762,20.1186,20.1378,650376.0
2017-04-19 09:35:00,20.99,21.0,20.98,21.0,411748.0,20.1474,20.157,20.1378,20.157,411748.0
2017-04-19 09:40:00,20.99,21.0,20.97,20.98,115724.0,20.1474,20.157,20.1282,20.1378,115724.0
2017-04-19 09:45:00,20.97,20.99,20.95,20.98,62240.0,20.1282,20.1474,20.109,20.1378,62240.0
2017-04-19 09:50:00,20.98,21.01,20.98,21.01,69360.0,20.1378,20.1666,20.1378,20.1666,69360.0
2017-04-19 09:55:00,21.01,21.04,21.01,21.03,205824.0,20.1666,20.1954,20.1666,20.1858,205824.0
2017-04-19 10:00:00,21.03,21.03,21.0,21.02,100000.0,20.1858,20.1858,20.157,20.1762,100000.0
2017-04-19 10:05:00,21.0,21.02,21.0,21.01,63800.0,20.157,20.1762,20.157,20.1666,63800.0
2017-04-19 10:10:00,21.01,21.02,21.0,21.01,20160.0,20.1666,20.1762,20.157,20.1666,20160.0
2017-04-19 10:15:00,21.01,21.01,20.99,20.99,22080.0,20.1666,20.1666,20.1474,20.1474,22080.0
2017-04-19 10:20:00,20.99,20.99,20.98,20.99,73752.0,20.1474,20.1474,20.1378,20.1474,73752.0
2017-04-19 10:25:00,20.99,21.0,20.99,20.99,16220.0,20.1474,20.157,20.1474,20.1474,16220.0
2017-04-19 10:30:00,21.0,21.0,20.96,20.99,80160.0,20.157,20.157,20.1186,20.1474,80160.0
2017-04-19 10:35:00,20.99,20.99,20.97,20.98,70800.0,20.1474,20.1474,20.1282,20.1378,70800.0
2017-04-19 10:40:00,20.98,20.98,20.96,20.97,78688.0,20.1378,20.1378,20.1186,20.1282,78688.0
2017-04-19 10:45:00,20.97,20.97,20.93,20.93,34600.0,20.1282,20.1282,20.0898,20.0898,34600.0
2017-04-19 10:50:00,20.93,20.96,20.93,20.96,155340.0,20.0898,20.1186,20.0898,20.1186,155340.0
2017-04-19 10:55:00,20.96,20.97,20.95,20.96,56392.0,20.1186,20.1282,20.109,20.1186,56392.0
2017-04-19 11:00:00,20.96,20.97,20.96,20.96,202172.0,20.1186,20.1282,20.1186,20.1186,202172.0
2017-04-19 11:05:00,20.96,20.97,20.96,20.96,47260.0,20.1186,20.1282,20.1186,20.1186,47260.0
2017-04-19 11:10:00,20.96,20.97,20.95,20.97,39916.0,20.1186,20.1282,20.109,20.1282,39916.0
2017-04-19 11:15:00,20.97,20.98,20.97,20.98,6400.0,20.1282,20.1378,20.1282,20.1378,6400.0
2017-04-19 11:20:00,20.98,20.99,20.97,20.99,68908.0,20.1378,20.1474,20.1282,20.1474,68908.0
2017-04-19 11:25:00,20.99,21.0,20.97,20.99,187600.0,20.1474,20.157,20.1282,20.1474,187600.0
2017-04-19 11:30:00,20.99,20.99,20.98,20.99,79500.0,20.1474,20.1474,20.1378,20.1474,79500.0
2017-04-19 11:35:00,20.99,21.0,20.98,20.99,31944.0,20.1474,20.157,20.1378,20.1474,31944.0
2017-04-19 11:40:00,20.99,21.0,20.99,20.99,35196.0,20.1474,20.157,20.1474,20.1474,35196.0
2017-04-19 11:45:00,20.99,20.99,20.97,20.97,66124.0,20.1474,20.1474,20.1282,20.1282,66124.0
2017-04-19 11:50:00,20.98,20.98,20.96,20.96,29912.0,20.1378,20.1378,20.1186,20.1186,29912.0
2017-04-19 11:55:00,20.96,20.96,20.94,20.94,42800.0,20.1186,20.1186,20.0994,20.0994,42800.0
2017-04-19 12:00:00,20.94,20.95,20.92,20.92,30000.0,20.0994,20.109,20.0802,20.0802,30000.0
2017-04-19 12:05:00,20.92,20.93,20.9,20.9,142648.0,20.0802,20.0898,20.061,20.061,142648.0
2017-04-19 12:10:00,20.9,20.91,20.88,20.9,328812.0,20.061,20.0706,20.0418,20.061,328812.0
2017-04-19 12:15:00,20.9,20.92,20.9,20.9,99808.0,20.061,20.0802,20.061,20.061,99808.0
2017-04-19 12:20:00,20.9,20.93,20.9,20.92,108840.0,20.061,20.0898,20.061,20.0802,108840.0
2017-04-19 12:25:00,20.92,20.92,20.91,20.91,20956.0,20.0802,20.0802,20.0706,20.0706,20956.0
2017-04-19 12:30:00,20.91,20.93,20.91,20.93,104616.0,20.0706,20.0898,20.0706,20.0898,104616.0
2017-04-19 12:35:00,20.93,20.93,20.92,20.92,12520.0,20.0898,20.0898,20.0802,20.0802,12520.0
2017-04-19 12:40:00,20.92,20.92,20.91,20.91,32300.0,20.0802,20.0802,20.0706,20.0706,32300.0
2017-04-19 12:45:00,20.91,20.93,20.91,20.92,59872.0,20.0706,20.0898,20.0706,20.0802,59872.0
2017-04-19 12:50:00,20.91,20.93,20.91,20.93,28000.0,20.0706,20.0898,20.0706,20.0898,28000.0
2017-04-19 12:55:00,20.93,20.93,20.92,20.92,30280.0,20.0898,20.0898,20.0802,20.0802,30280.0
2017-04-19 13:00:00,20.92,20.92,20.88,20.89,322168.0,20.0802,20.0802,20.0418,20.0514,322168.0
2017-04-19 13:05:00,20.88,20.89,20.87,20.88,65020.0,20.0418,20.0514,20.0322,20.0418,65020.0
2017-04-19 13:10:00,20.88,20.88,20.85,20.86,49116.0,20.0418,20.0418,20.013,20.0226,49116.0
2017-04-19 13:15:00,20.86,20.88,20.86,20.87,57624.0,20.0226,20.0418,20.0226,20.0322,57624.0
2017-04-19 13:20:00,20.88,20.91,20.88,20.9,138816.0,20.0418,20.0706,20.0418,20.061,138816.0
2017-04-19 13:25:00,20.9,20.9,20.89,20.89,35200.0,20.061,20.061,20.0514,20.0514,35200.0
2017-04-19 13:30:00,20.89,20.89,20.88,20.89,47384.0,20.0514,20.0514,20.0418,20.0514,47384.0
2017-04-19 13:35:00,20.89,20.89,20.87,20.88,38800.0,20.0514,20.0514,20.0322,20.0418,38800.0
2017-04-19 13:40:00,20.88,20.89,20.86,20.88,84964.0,20.0418,20.0514,20.0226,20.0418,84964.0
2017-04-19 13:45:00,20.88,20.9,20.88,20.89,49332.0,20.0418,20.061,20.0418,20.0514,49332.0
2017-04-19 13:50:00,20.89,20.9,20.89,20.9,83000.0,20.0514,20.061,20.0514,20.061,83000.0
2017-04-19 13:55:00,20.88,20.89,20.88,20.89,37440.0,20.0418,20.0514,20.0418,20.0514,37440.0
2017-04-19 14:00:00,20.89,20.9,20.87,20.88,18184.0,20.0514,20.061,20.0322,20.0418,18184.0
2017-04-19 14:05:00,20.87,20.88,20.85,20.86,59436.0,20.0322,20.0418,20.013,20.0226,59436.0
2017-04-19 14:10:00,20.87,20.87,20.85,20.85,29200.0,20.0322,20.0322,20.013,20.013,29200.0
2017-04-19 14:15:00,20.85,20.85,20.82,20.84,75076.0,20.013,20.013,19.9842,20.0034,75076.0
2017-04-19 14:20:00,20.84,20.84,20.82,20.82,68772.0,20.0034,20.0034,19.9842,19.9842,68772.0
2017-04-19 14:25:00,20.82,20.86,20.82,20.86,48440.0,19.9842,20.0226,19.9842,20.0226,48440.0
2017-04-19 14:30:00,20.85,20.86,20.85,20.85,38344.0,20.013,20.0226,20.013,20.013,38344.0
2017-04-19 14:35:00,20.85,20.86,20.85,20.86,30484.0,20.013,20.0226,20.013,20.0226,30484.0
2017-04-19 14:40:00,20.86,20.86,20.83,20.84,77680.0,20.0226,20.0226,19.9938,20.0034,77680.0
2017-04-19 14:45:00,20.84,20.84,20.81,20.81,140268.0,20.0034,20.0034,19.9746,19.9746,140268.0
2017-04-19 14:50:00,20.81,20.81,20.76,20.79,138912.0,19.9746,19.9746,19.9266,19.9554,138912.0
2017-04-19 14:55:00,20.79,20.8,20.79,20.79,56920.0,19.9554,19.965,19.9554,19.9554,56920.0
2017-04-19 15:00:00,20.79,20.8,20.77,20.79,193684.0,19.9554,19.965,19.9362,19.9554,193684.0
2017-04-19 15:05:00,20.8,20.81,20.78,20.8,64416.0,19.965,19.9746,19.9458,19.965,64416.0
2017-04-19 15:10:00,20.81,20.81,20.8,20.8,109148.0,19.9746,19.9746,19.965,19.965,109148.0
2017-04-19 15:15:00,20.8,20.82,20.79,20.82,45672.0,19.965,19.9842,19.9554,19.9842,45672.0
2017-04-19 15:20:00,20.82,20.82,20.8,20.81,17720.0,19.9842,19.9842,19.965,19.9746,17720.0
2017-04-19 15:25:00,20.81,20.81,20.75,20.76,62200.0,19.9746,19.9746,19.917,19.9266,62200.0
2017-04-19 15:30:00,20.76,20.76,20.74,20.75,220364.0,19.9266,19.9266,19.9074,19.917,220364.0
2017-04-19 15:35:00,20.75,20.77,20.75,20.77,133856.0,19.917,19.9362,19.917,19.9362,133856.0
2017-04-19 15:40:00,20.76,20.76,20.73,20.74,137664.0,19.9266,19.9266,19.8978,19.9074,137664.0
2017-04-19 15:45:00,20.73,20.75,20.73,20.74,242404.0,19.8978,19.917,19.8978,19.9074,242404.0
2017-04-19 15:50:00,20.74,20.75,20.73,20.75,214496.0,19.9074,19.917,19.8978,19.917,214496.0
2017-04-19 15:55:00,20.75,20.79,20.75,20.78,326680.0,19.917,19.9554,19.917,19.9458,326680.0
2017-04-20 09:30:00,20.89,20.93,20.88,20.91,299288.0,20.0514,20.0898,20.0418,20.0706,299288.0
2017-04-20 09:35:00,20.92,20.92,20.9,20.9,269276.0,20.0802,20.0802,20.061,20.061,269276.0
2017-04-20 09:40:00,20.9,20.9,20.85,20.88,312200.0,20.061,20.061,20.013,20.0418,312200.0
2017-04-20 09:45:00,20.88,20.88,20.85,20.85,35952.0,20.0418,20.0418,20.013,20.013,35952.0
2017-04-20 09:50:00,20.85,20.88,20.85,20.86,89392.0,20.013,20.0418,20.013,20.0226,89392.0
2017-04-20 09:55:00,20.86,20.87,20.83,20.85,163856.0,20.0226,20.0322,19.9938,20.013,163856.0
2017-04-20 10:00:00,20.86,20.9,20.86,20.89,187404.0,20.0226,20.061,20.0226,20.0514,187404.0
2017-04-20 10:05:00,20.88,20.92,20.87,20.92,74016.0,20.0418,20.0802,20.0322,20.0802,74016.0
2017-04-20 10:10:00,20.92,20.95,20.92,20.93,193096.0,20.0802,20.109,20.0802,20.0898,193096.0
2017-04-20 10:15:00,20.94,20.94,20.91,20.91,68000.0,20.0994,20.0994,20.0706,20.0706,68000.0
2017-04-20 10:20:00,20.91,20.93,20.91,20.92,79372.0,20.0706,20.0898,20.0706,20.0802,79372.0
2017-04-20 10:25:00,20.92,20.92,20.9,20.91,30444.0,20.0802,20.0802,20.061,20.0706,30444.0
2017-04-20 10:30:00,20.91,20.92,20.89,20.89,36080.0,20.0706,20.0802,20.0514,20.0514,36080.0
2017-04-20 10:35:00,20.89,20.9,20.88,20.89,27684.0,20.0514,20.061,20.0418,20.0514,27684.0
2017-04-20 10:40:00,20.89,20.91,20.89,20.9,22800.0,20.0514,20.0706,20.0514,20.061,22800.0
2017-04-20 10:45:00,20.91,20.92,20.9,20.91,85360.0,20.0706,20.0802,20.061,20.0706,85360.0
2017-04-20 10:50:00,20.92,20.93,20.91,20.93,48188.0,20.0802,20.0898,20.0706,20.0898,48188.0
2017-04-20 10:55:00,20.93,20.94,20.92,20.93,89352.0,20.0898,20.0994,20.0802,20.0898,89352.0
2017-04-20 11:00:00,20.93,20.93,20.91,20.91,52964.0,20.0898,20.0898,20.0706,20.0706,52964.0
2017-04-20 11:05:00,20.91,20.92,20.9,20.92,49612.0,20.0706,20.0802,20.061,20.0802,49612.0
2017-04-20 11:10:00,20.93,20.93,20.93,20.93,43432.0,20.0898,20.0898,20.0898,20.0898,43432.0
2017-04-20 11:15:00,20.93,20.93,20.91,20.93,48900.0,20.0898,20.0898,20.0706,20.0898,48900.0
2017-04-20 11:20:00,20.93,20.95,20.92,20.94,50400.0,20.0898,20.109,20.0802,20.0994,50400.0
2017-04-20 11:25:00,20.94,20.96,20.94,20.96,113152.0,20.0994,20.1186,20.0994,20.1186,113152.0
2017-04-20 11:30:00,20.96,20.97,20.95,20.97,73052.0,20.1186,20.1282,20.109,20.1282,73052.0
2017-04-20 11:35:00,20.97,21.0,20.97,20.99,149640.0,20.1282,20.157,20.1282,20.1474,149640.0
2017-04-20 11:40:00,20.99,20.99,20.97,20.99,231504.0,20.1474,20.1474,20.1282,20.1474,231504.0
2017-04-20 11:45:00,20.99,21.03,20.99,21.02,125680.0,20.1474,20.1858,20.1474,20.1762,125680.0
2017-04-20 11:50:00,21.02,21.03,21.01,21.02,47004.0,20.1762,20.1858,20.1666,20.1762,47004.0
2017-04-20 11:55:00,21.02,21.03,21.01,21.03,45780.0,20.1762,20.1858,20.1666,20.1858,45780.0
2017-04-20 12:00:00,21.03,21.05,21.02,21.05,99344.0,20.1858,20.205,20.1762,20.205,99344.0
2017-04-20 12:05:00,21.05,21.08,21.05,21.07,135372.0,20.205,20.2338,20.205,20.2242,135372.0
2017-04-20 12:10:00,21.08,21.08,21.07,21.08,90400.0,20.2338,20.2338,20.2242,20.2338,90400.0
2017-04-20 12:15:00,21.08,21.09,21.07,21.08,93312.0,20.2338,20.2434,20.2242,20.2338,93312.0
2017-04-20 12:20:00,21.08,21.1,21.08,21.08,132068.0,20.2338,20.253,20.2338,20.2338,132068.0
2017-04-20 12:25:00,21.09,21.09,21.07,21.08,104524.0,20.2434,20.2434,20.2242,20.2338,104524.0
2017-04-20 12:30:00,21.08,21.1,21.08,21.09,16980.0,20.2338,20.253,20.2338,20.2434,16980.0
2017-04-20 12:35:00,21.09,21.09,21.07,21.09,41504.0,20.2434,20.2434,20.2242,20.2434,41504.0
2017-04-20 12:40:00,21.1,21.12,21.09,21.12,69064.0,20.253,20.2722,20.2434,20.2722,69064.0
2017-04-20 12:45:00,21.12,21.12,21.11,21.11,24080.0,20.2722,20.2722,20.2626,20.2626,24080.0
2017-04-20 12:50:00,21.11,21.12,21.11,21.12,75400.0,20.2626,20.2722,20.2626,20.2722,75400.0
2017-04-20 12:55:00,21.12,21.12,21.1,21.1,67948.0,20.2722,20.2722,20.253,20.253,67948.0
2017-04-20 13:00:00,21.11,21.12,21.11,21.11,28600.0,20.2626,20.2722,20.2626,20.2626,28600.0
2017-04-20 13:05:00,21.11,21.11,21.1,21.1,21112.0,20.2626,20.2626,20.253,20.253,21112.0
2017-04-20 13:10:00,21.1,21.11,21.09,21.1,26800.0,20.253,20.2626,20.2434,20.253,26800.0
2017-04-20 13:15:00,21.1,21.1,21.07,21.08,42560.0,20.253,20.253,20.2242,20.2338,42560.0
2017-04-20 13:20:00,21.08,21.09,21.08,21.09,109748.0,20.2338,20.2434,20.2338,20.2434,109748.0
2017-04-20 13:25:00,21.09,21.11,21.09,21.11,55124.0,20.2434,20.2626,20.2434,20.2626,55124.0
2017-04-20 13:30:00,21.11,21.12,21.11,21.12,84328.0,20.2626,20.2722,20.2626,20.2722,84328.0
2017-04-20 13:35:00,21.12,21.15,21.12,21.14,139332.0,20.2722,20.301,20.2722,20.2914,139332.0
2017-04-20 13:40:00,21.14,21.15,21.14,21.15,74124.0,20.2914,20.301,20.2914,20.301,74124.0
2017-04-20 13:45:00,21.14,21.16,21.14,21.15,77800.0,20.2914,20.3106,20.2914,20.301,77800.0
2017-04-20 13:50:00,21.16,21.18,21.16,21.18,90200.0,20.3106,20.3297,20.3106,20.3297,90200.0
2017-04-20 13:55:00,21.18,21.2,21.17,21.18,104868.0,20.3297,20.3489,20.3202,20.3297,104868.0
2017-04-20 14:00:00,21.18,21.18,21.17,21.17,50968.0,20.3297,20.3297,20.3202,20.3202,50968.0
2017-04-20 14:05:00,21.18,21.18,21.14,21.14,152204.0,20.3297,20.3297,20.2914,20.2914,152204.0
2017-04-20 14:10:00,21.15,21.15,21.14,21.15,109468.0,20.301,20.301,20.2914,20.301,109468.0
2017-04-20 14:15:00,21.14,21.15,21.14,21.14,111088.0,20.2914,20.301,20.2914,20.2914,111088.0
2017-04-20 14:20:00,21.15,21.16,21.14,21.16,90424.0,20.301,20.3106,20.2914,20.3106,90424.0
2017-04-20 14:25:00,21.16,21.17,21.16,21.16,33600.0,20.3106,20.3202,20.3106,20.3106,33600.0
2017-04-20 14:30:00,21.15,21.16,21.14,21.16,44000.0,20.301,20.3106,20.2914,20.3106,44000.0
2017-04-20 14:35:00,21.16,21.18,21.16,21.16,19200.0,20.3106,20.3297,20.3106,20.3106,19200.0
2017-04-20 14:40:00,21.16,21.17,21.14,21.14,46288.0,20.3106,20.3202,20.2914,20.2914,46288.0
2017-04-20 14:45:00,21.15,21.15,21.14,21.15,97232.0,20.301,20.301,20.2914,20.301,97232.0
2017-04-20 14:50:00,21.15,21.16,21.14,21.14,195580.0,20.301,20.3106,20.2914,20.2914,195580.0
2017-04-20 14:55:00,21.15,21.16,21.13,21.13,35244.0,20.301,20.3106,20.2818,20.2818,35244.0
2017-04-20 15:00:00,21.14,21.14,21.11,21.12,468624.0,20.2914,20.2914,20.2626,20.2722,468624.0
2017-04-20 15:05:00,21.13,21.14,21.12,21.14,19480.0,20.2818,20.2914,20.2722,20.2914,19480.0
2017-04-20 15:10:00,21.14,21.16,21.14,21.16,30604.0,20.2914,20.3106,20.2914,20.3106,30604.0
2017-04-20 15:15:00,21.15,21.16,21.13,21.13,149512.0,20.301,20.3106,20.2818,20.2818,149512.0
2017-04-20 15:20:00,21.13,21.13,21.1,21.11,56020.0,20.2818,20.2818,20.253,20.2626,56020.0
2017-04-20 15:25:00,21.11,21.13,21.11,21.13,96280.0,20.2626,20.2818,20.2626,20.2818,96280.0
2017-04-20 15:30:00,21.13,21.16,21.13,21.16,108044.0,20.2818,20.3106,20.2818,20.3106,108044.0
2017-04-20 15:35:00,21.15,21.15,21.13,21.15,56664.0,20.301,20.301,20.2818,20.301,56664.0
2017-04-20 15:40:00,21.15,21.17,21.15,21.16,71180.0,20.301,20.3202,20.301,20.3106,71180.0
2017-04-20 15:45:00,21.16,21.16,21.14,21.15,65636.0,20.3106,20.3106,20.2914,20.301,65636.0
2017-04-20 15:50:00,21.15,21.17,21.14,21.15,142296.0,20.301,20.3202,20.2914,20.301,142296.0
2017-04-20 15:55:00,21.14,21.15,21.09,21.1,1031244.0,20.2914,20.301,20.2434,20.253,1031244.0
2017-04-21 09:30:00,21.09,21.1,21.05,21.05,380824.0,20.2434,20.253,20.205,20.205,380824.0
2017-04-21 09:35:00,21.06,21.08,21.05,21.08,238452.0,20.2146,20.2338,20.205,20.2338,238452.0
2017-04-21 09:40:00,21.08,21.1,21.08,21.1,109772.0,20.2338,20.253,20.2338,20.253,109772.0
2017-04-21 09:45:00,21.08,21.09,21.06,21.07,121804.0,20.2338,20.2434,20.2146,20.2242,121804.0
2017-04-21 09:50:00,21.07,21.07,21.03,21.03,118060.0,20.2242,20.2242,20.1858,20.1858,118060.0
2017-04-21 09:55:00,21.04,21.06,21.04,21.05,80464.0,20.1954,20.2146,20.1954,20.205,80464.0
2017-04-21 10:00:00,21.06,21.07,21.04,21.05,79360.0,20.2146,20.2242,20.1954,20.205,79360.0
2017-04-21 10:05:00,21.05,21.06,21.03,21.05,68960.0,20.205,20.2146,20.1858,20.205,68960.0
2017-04-21 10:10:00,21.05,21.06,21.05,21.06,33200.0,20.205,20.2146,20.205,20.2146,33200.0
2017-04-21 10:15:00,21.06,21.07,21.06,21.07,57200.0,20.2146,20.2242,20.2146,20.2242,57200.0
2017-04-21 10:20:00,21.07,21.08,21.07,21.08,43776.0,20.2242,20.2338,20.2242,20.2338,43776.0
2017-04-21 10:25:00,21.08,21.08,21.06,21.06,77152.0,20.2338,20.2338,20.2146,20.2146,77152.0
2017-04-21 10:30:00,21.07,21.07,21.04,21.05,110188.0,20.2242,20.2242,20.1954,20.205,110188.0
2017-04-21 10:35:00,21.05,21.06,21.03,21.04,95260.0,20.205,20.2146,20.1858,20.1954,95260.0
2017-04-21 10:40:00,21.04,21.05,21.03,21.04,79376.0,20.1954,20.205,20.1858,20.1954,79376.0
2017-04-21 10:45:00,21.04,21.06,21.02,21.02,88092.0,20.1954,20.2146,20.1762,20.1762,88092.0
2017-04-21 10:50:00,21.03,21.03,21.02,21.03,27736.0,20.1858,20.1858,20.1762,20.1858,27736.0
2017-04-21 10:55:00,21.03,21.03,21.0,21.02,203316.0,20.1858,20.1858,20.157,20.1762,203316.0
2017-04-21 11:00:00,21.02,21.02,21.0,21.01,35192.0,20.1762,20.1762,20.157,20.1666,35192.0
2017-04-21 11:05:00,21.0,21.01,20.99,20.99,56980.0,20.157,20.1666,20.1474,20.1474,56980.0
2017-04-21 11:10:00,20.99,21.0,20.98,20.98,131104.0,20.1474,20.157,20.1378,20.1378,131104.0
2017-04-21 11:15:00,20.98,21.01,20.97,21.01,106528.0,20.1378,20.1666,20.1282,20.1666,106528.0
2017-04-21 11:20:00,21.01,21.02,21.01,21.02,27200.0,20.1666,20.1762,20.1666,20.1762,27200.0
2017-04-21 11:25:00,21.02,21.04,21.02,21.04,183296.0,20.1762,20.1954,20.1762,20.1954,183296.0
2017-04-21 11:30:00,21.03,21.03,21.02,21.03,62976.0,20.1858,20.1858,20.1762,20.1858,62976.0
2017-04-21 11:35:00,21.03,21.04,21.03,21.03,113356.0,20.1858,20.1954,20.1858,20.1858,113356.0
2017-04-21 11:40:00,21.03,21.04,21.02,21.04,49496.0,20.1858,20.1954,20.1762,20.1954,49496.0
2017-04-21 11:45:00,21.04,21.05,21.04,21.05,64868.0,20.1954,20.205,20.1954,20.205,64868.0
2017-04-21 11:50:00,21.05,21.05,21.04,21.05,16532.0,20.205,20.205,20.1954,20.205,16532.0
2017-04-21 11:55:00,21.05,21.06,21.05,21.05,43416.0,20.205,20.2146,20.205,20.205,43416.0
2017-04-21 12:00:00,21.05,21.05,21.03,21.03,65188.0,20.205,20.205,20.1858,20.1858,65188.0
2017-04-21 12:05:00,21.03,21.03,21.01,21.02,100740.0,20.1858,20.1858,20.1666,20.1762,100740.0
2017-04-21 12:10:00,21.02,21.03,20.99,20.99,121704.0,20.1762,20.1858,20.1474,20.1474,121704.0
2017-04-21 12:15:00,20.99,21.0,20.98,21.0,159792.0,20.1474,20.157,20.1378,20.157,159792.0
2017-04-21 12:20:00,21.0,21.01,21.0,21.0,22760.0,20.157,20.1666,20.157,20.157,22760.0
2017-04-21 12:25:00,21.0,21.01,20.99,20.99,55256.0,20.157,20.1666,20.1474,20.1474,55256.0
2017-04-21 12:30:00,20.99,21.01,20.99,21.01,37368.0,20.1474,20.1666,20.1474,20.1666,37368.0
2017-04-21 12:35:00,21.01,21.01,20.99,21.0,26408.0,20.1666,20.1666,20.1474,20.157,26408.0
2017-04-21 12:40:00,21.01,21.01,21.0,21.01,18856.0,20.1666,20.1666,20.157,20.1666,18856.0
2017-04-21 12:45:00,21.01,21.01,20.99,21.0,74108.0,20.1666,20.1666,20.1474,20.157,74108.0
2017-04-21 12:50:00,21.01,21.02,21.0,21.0,73544.0,20.1666,20.1762,20.157,20.157,73544.0
2017-04-21 12:55:00,21.0,21.01,21.0,21.0,24800.0,20.157,20.1666,20.157,20.157,24800.0
2017-04-21 13:00:00,20.99,21.0,20.99,20.99,26016.0,20.1474,20.157,20.1474,20.1474,26016.0
2017-04-21 13:05:00,20.99,20.99,20.97,20.97,69364.0,20.1474,20.1474,20.1282,20.1282,69364.0
2017-04-21 13:10:00,20.98,20.98,20.89,20.91,375804.0,20.1378,20.1378,20.0514,20.0706,375804.0
2017-04-21 13:15:00,20.91,20.92,20.9,20.9,174168.0,20.0706,20.0802,20.061,20.061,174168.0
2017-04-21 13:20:00,20.9,20.93,20.9,20.93,26264.0,20.061,20.0898,20.061,20.0898,26264.0
2017-04-21 13:25:00,20.93,20.94,20.93,20.93,60400.0,20.0898,20.0994,20.0898,20.0898,60400.0
2017-04-21 13:30:00,20.93,20.95,20.93,20.93,41068.0,20.0898,20.109,20.0898,20.0898,41068.0
2017-04-21 13:35:00,20.93,20.93,20.92,20.92,13364.0,20.0898,20.0898,20.0802,20.0802,13364.0
2017-04-21 13:40:00,20.92,20.94,20.92,20.94,16132.0,20.0802,20.0994,20.0802,20.0994,16132.0
2017-04-21 13:45:00,20.94,20.94,20.93,20.93,45200.0,20.0994,20.0994,20.0898,20.0898,45200.0
2017-04-21 13:50:00,20.93,20.95,20.93,20.94,66336.0,20.0898,20.109,20.0898,20.0994,66336.0
2017-04-21 13:55:00,20.95,21.02,20.95,21.02,300508.0,20.109,20.1762,20.109,20.1762,300508.0
2017-04-21 14:00:00,21.01,21.02,20.99,21.0,201208.0,20.1666,20.1762,20.1474,20.157,201208.0
2017-04-21 14:05:00,21.0,21.0,20.99,20.99,20400.0,20.157,20.157,20.1474,20.1474,20400.0
2017-04-21 14:10:00,21.0,21.01,20.99,21.0,122360.0,20.157,20.1666,20.1474,20.157,122360.0
2017-04-21 14:15:00,21.0,21.0,20.98,20.99,35956.0,20.157,20.157,20.1378,20.1474,35956.0
2017-04-21 14:20:00,20.99,21.02,20.99,21.02,56268.0,20.1474,20.1762,20.1474,20.1762,56268.0
2017-04-21 14:25:00,21.03,21.04,21.02,21.03,59404.0,20.1858,20.1954,20.1762,20.1858,59404.0
2017-04-21 14:30:00,21.03,21.04,21.03,21.04,22000.0,20.1858,20.1954,20.1858,20.1954,22000.0
2017-04-21 14:35:00,21.04,21.04,21.03,21.04,64548.0,20.1954,20.1954,20.1858,20.1954,64548.0
2017-04-21 14:40:00,21.04,21.04,21.02,21.02,59544.0,20.1954,20.1954,20.1762,20.1762,59544.0
2017-04-21 14:45:00,21.03,21.03,21.0,21.0,195240.0,20.1858,20.1858,20.157,20.157,195240.0
2017-04-21 14:50:00,21.0,21.01,20.99,20.99,91844.0,20.157,20.1666,20.1474,20.1474,91844.0
2017-04-21 14:55:00,21.0,21.02,21.0,21.01,56000.0,20.157,20.1762,20.157,20.1666,56000.0
2017-04-21 15:00:00,21.01,21.02,20.99,20.99,74204.0,20.1666,20.1762,20.1474,20.1474,74204.0
2017-04-21 15:05:00,20.99,20.99,20.95,20.97,127344.0,20.1474,20.1474,20.109,20.1282,127344.0
2017-04-21 15:10:00,20.98,20.98,20.95,20.97,92312.0,20.1378,20.1378,20.109,20.1282,92312.0
2017-04-21 15:15:00,20.97,20.98,20.97,20.97,62528.0,20.1282,20.1378,20.1282,20.1282,62528.0
2017-04-21 15:20:00,20.97,20.98,20.96,20.97,43360.0,20.1282,20.1378,20.1186,20.1282,43360.0
2017-04-21 15:25:00,20.97,21.0,20.97,20.99,73136.0,20.1282,20.157,20.1282,20.1474,73136.0
2017-04-21 15:30:00,20.99,20.99,20.97,20.97,55888.0,20.1474,20.1474,20.1282,20.1282,55888.0
2017-04-21 15:35:00,20.97,21.0,20.97,21.0,89600.0,20.1282,20.157,20.1282,20.157,89600.0
2017-04-21 15:40:00,21.0,21.03,21.0,21.02,227852.0,20.157,20.1858,20.157,20.1762,227852.0
2017-04-21 15:45:00,21.02,21.03,21.01,21.02,172084.0,20.1762,20.1858,20.1666,20.1762,172084.0
2017-04-21 15:50:00,21.02,21.02,21.0,21.01,322384.0,20.1762,20.1762,20.157,20.1666,322384.0
2017-04-21 15:55:00,21.01,21.02,20.97,20.97,793140.0,20.1666,20.1762,20.1282,20.1282,793140.0
2017-04-24 09:30:00,21.43,21.45,21.4,21.41,651320.0,20.5697,20.5889,20.5409,20.5505,651320.0
2017-04-24 09:35:00,21.41,21.42,21.36,21.39,314428.0,20.5505,20.5601,20.5025,20.5313,314428.0
2017-04-24 09:40:00,21.4,21.41,21.39,21.4,205504.0,20.5409,20.5505,20.5313,20.5409,205504.0
2017-04-24 09:45:00,21.4,21.41,21.37,21.39,203712.0,20.5409,20.5505,20.5121,20.5313,203712.0
2017-04-24 09:50:00,21.39,21.4,21.38,21.39,115408.0,20.5313,20.5409,20.5217,20.5313,115408.0
2017-04-24 09:55:00,21.38,21.41,21.38,21.4,255300.0,20.5217,20.5505,20.5217,20.5409,255300.0
2017-04-24 10:00:00,21.4,21.43,21.4,21.43,243320.0,20.5409,20.5697,20.5409,20.5697,243320.0
2017-04-24 10:05:00,21.43,21.43,21.4,21.41,171924.0,20.5697,20.5697,20.5409,20.5505,171924.0
2017-04-24 10:10:00,21.41,21.42,21.39,21.42,97352.0,20.5505,20.5601,20.5313,20.5601,97352.0
2017-04-24 10:15:00,21.41,21.43,21.41,21.42,167460.0,20.5505,20.5697,20.5505,20.5601,167460.0
2017-04-24 10:20:00,21.42,21.43,21.41,21.42,104952.0,20.5601,20.5697,20.5505,20.5601,104952.0
2017-04-24 10:25:00,21.41,21.42,21.39,21.42,54104.0,20.5505,20.5601,20.5313,20.5601,54104.0
2017-04-24 10:30:00,21.41,21.42,21.39,21.39,85676.0,20.5505,20.5601,20.5313,20.5313,85676.0
2017-04-24 10:35:00,21.39,21.4,21.38,21.38,57080.0,20.5313,20.5409,20.5217,20.5217,57080.0
2017-04-24 10:40:00,21.38,21.39,21.38,21.38,80276.0,20.5217,20.5313,20.5217,20.5217,80276.0
2017-04-24 10:45:00,21.38,21.4,21.37,21.39,117260.0,20.5217,20.5409,20.5121,20.5313,117260.0
2017-04-24 10:50:00,21.39,21.4,21.39,21.4,84260.0,20.5313,20.5409,20.5313,20.5409,84260.0
2017-04-24 10:55:00,21.4,21.41,21.39,21.4,52000.0,20.5409,20.5505,20.5313,20.5409,52000.0
2017-04-24 11:00:00,21.4,21.4,21.39,21.39,43208.0,20.5409,20.5409,20.5313,20.5313,43208.0
2017-04-24 11:05:00,21.39,21.41,21.39,21.4,127000.0,20.5313,20.5505,20.5313,20.5409,127000.0
2017-04-24 11:10:00,21.4,21.41,21.38,21.39,268764.0,20.5409,20.5505,20.5217,20.5313,268764.0
2017-04-24 11:15:00,21.39,21.39,21.34,21.35,401372.0,20.5313,20.5313,20.4833,20.4929,401372.0
2017-04-24 11:20:00,21.35,21.36,21.34,21.35,60576.0,20.4929,20.5025,20.4833,20.4929,60576.0
2017-04-24 11:25:00,21.35,21.35,21.33,21.35,73572.0,20.4929,20.4929,20.4737,20.4929,73572.0
2017-04-24 11:30:00,21.35,21.35,21.33,21.35,206996.0,20.4929,20.4929,20.4737,20.4929,206996.0
2017-04-24 11:35:00,21.35,21.37,21.35,21.37,207360.0,20.4929,20.5121,20.4929,20.5121,207360.0
2017-04-24 11:40:00,21.37,21.37,21.34,21.35,47560.0,20.5121,20.5121,20.4833,20.4929,47560.0
2017-04-24 11:45:00,21.35,21.35,21.34,21.35,40960.0,20.4929,20.4929,20.4833,20.4929,40960.0
2017-04-24 11:50:00,21.35,21.36,21.34,21.35,90184.0,20.4929,20.5025,20.4833,20.4929,90184.0
2017-04-24 11:55:00,21.35,21.36,21.34,21.34,215156.0,20.4929,20.5025,20.4833,20.4833,215156.0
2017-04-24 12:00:00,21.34,21.37,21.34,21.36,160636.0,20.4833,20.5121,20.4833,20.5025,160636.0
2017-04-24 12:05:00,21.36,21.36,21.35,21.36,76396.0,20.5025,20.5025,20.4929,20.5025,76396.0
2017-04-24 12:10:00,21.36,21.39,21.36,21.38,58844.0,20.5025,20.5313,20.5025,20.5217,58844.0
2017-04-24 12:15:00,21.38,21.38,21.37,21.38,64344.0,20.5217,20.5217,20.5121,20.5217,64344.0
2017-04-24 12:20:00,21.38,21.38,21.37,21.37,22872.0,20.5217,20.5217,20.5121,20.5121,22872.0
2017-04-24 12:25:00,21.38,21.38,21.37,21.38,32220.0,20.5217,20.5217,20.5121,20.5217,32220.0
2017-04-24 12:30:00,21.38,21.38,21.36,21.37,33452.0,20.5217,20.5217,20.5025,20.5121,33452.0
2017-04-24 12:35:00,21.38,21.39,21.38,21.38,23940.0,20.5217,20.5313,20.5217,20.5217,23940.0
2017-04-24 12:40:00,21.38,21.39,21.38,21.38,11200.0,20.5217,20.5313,20.5217,20.5217,11200.0
2017-04-24 12:45:00,21.38,21.38,21.37,21.38,45836.0,20.5217,20.5217,20.5121,20.5217,45836.0
2017-04-24 12:50:00,21.38,21.38,21.37,21.38,53200.0,20.5217,20.5217,20.5121,20.5217,53200.0
2017-04-24 12:55:00,21.38,21.38,21.36,21.38,80812.0,20.5217,20.5217,20.5025,20.5217,80812.0
2017-04-24 13:00:00,21.38,21.4,21.38,21.39,89008.0,20.5217,20.5409,20.5217,20.5313,89008.0
2017-04-24 13:05:00,21.39,21.4,21.39,21.39,58832.0,20.5313,20.5409,20.5313,20.5313,58832.0
2017-04-24 13:10:00,21.39,21.41,21.39,21.41,131440.0,20.5313,20.5505,20.5313,20.5505,131440.0
2017-04-24 13:15:00,21.41,21.42,21.4,21.42,121728.0,20.5505,20.5601,20.5409,20.5601,121728.0
2017-04-24 13:20:00,21.41,21.42,21.4,21.41,93268.0,20.5505,20.5601,20.5409,20.5505,93268.0
2017-04-24 13:25:00,21.41,21.42,21.41,21.41,36212.0,20.5505,20.5601,20.5505,20.5505,36212.0
2017-04-24 13:30:00,21.42,21.42,21.41,21.42,15640.0,20.5601,20.5601,20.5505,20.5601,15640.0
2017-04-24 13:35:00,21.41,21.41,21.4,21.41,18000.0,20.5505,20.5505,20.5409,20.5505,18000.0
2017-04-24 13:40:00,21.41,21.41,21.4,21.4,17660.0,20.5505,20.5505,20.5409,20.5409,17660.0
2017-04-24 13:45:00,21.4,21.4,21.39,21.4,106664.0,20.5409,20.5409,20.5313,20.5409,106664.0
2017-04-24 13:50:00,21.4,21.41,21.39,21.4,26900.0,20.5409,20.5505,20.5313,20.5409,26900.0
2017-04-24 13:55:00,21.4,21.42,21.4,21.41,442640.0,20.5409,20.5601,20.5409,20.5505,442640.0
2017-04-24 14:00:00,21.41,21.42,21.4,21.41,477400.0,20.5505,20.5601,20.5409,20.5505,477400.0
2017-04-24 14:05:00,21.4,21.42,21.4,21.41,25968.0,20.5409,20.5601,20.5409,20.5505,25968.0
2017-04-24 14:10:00,21.42,21.42,21.4,21.41,55540.0,20.5601,20.5601,20.5409,20.5505,55540.0
2017-04-24 14:15:00,21.41,21.45,21.41,21.44,665996.0,20.5505,20.5889,20.5505,20.5793,665996.0
2017-04-24 14:20:00,21.45,21.46,21.44,21.45,142240.0,20.5889,20.5985,20.5793,20.5889,142240.0
2017-04-24 14:25:00,21.44,21.44,21.43,21.43,59508.0,20.5793,20.5793,20.5697,20.5697,59508.0
2017-04-24 14:30:00,21.44,21.46,21.44,21.45,105256.0,20.5793,20.5985,20.5793,20.5889,105256.0
2017-04-24 14:35:00,21.45,21.45,21.43,21.43,59308.0,20.5889,20.5889,20.5697,20.5697,59308.0
2017-04-24 14:40:00,21.43,21.45,21.43,21.44,21200.0,20.5697,20.5889,20.5697,20.5793,21200.0
2017-04-24 14:45:00,21.44,21.44,21.43,21.43,28232.0,20.5793,20.5793,20.5697,20.5697,28232.0
2017-04-24 14:50:00,21.43,21.44,21.42,21.43,42080.0,20.5697,20.5793,20.5601,20.5697,42080.0
2017-04-24 14:55:00,21.42,21.43,21.41,21.43,113200.0,20.5601,20.5697,20.5505,20.5697,113200.0
2017-04-24 15:00:00,21.43,21.45,21.43,21.45,175076.0,20.5697,20.5889,20.5697,20.5889,175076.0
2017-04-24 15:05:00,21.45,21.47,21.45,21.47,80464.0,20.5889,20.6081,20.5889,20.6081,80464.0
2017-04-24 15:10:00,21.47,21.47,21.46,21.47,68764.0,20.6081,20.6081,20.5985,20.6081,68764.0
2017-04-24 15:15:00,21.47,21.47,21.45,21.45,70884.0,20.6081,20.6081,20.5889,20.5889,70884.0
2017-04-24 15:20:00,21.45,21.46,21.45,21.45,93860.0,20.5889,20.5985,20.5889,20.5889,93860.0
2017-04-24 15:25:00,21.44,21.45,21.44,21.45,40220.0,20.5793,20.5889,20.5793,20.5889,40220.0
2017-04-24 15:30:00,21.45,21.45,21.43,21.44,74796.0,20.5889,20.5889,20.5697,20.5793,74796.0
2017-04-24 15:35:00,21.43,21.46,21.43,21.45,89680.0,20.5697,20.5985,20.5697,20.5889,89680.0
2017-04-24 15:40:00,21.44,21.46,21.44,21.45,38988.0,20.5793,20.5985,20.5793,20.5889,38988.0
2017-04-24 15:45:00,21.45,21.45,21.43,21.43,74788.0,20.5889,20.5889,20.5697,20.5697,74788.0
2017-04-24 15:50:00,21.43,21.43,21.41,21.41,545744.0,20.5697,20.5697,20.5505,20.5505,545744.0
2017-04-24 15:55:00,21.41,21.43,21.41,21.42,447328.0,20.5505,20.5697,20.5505,20.5601,447328.0
2017-04-25 09:30:00,21.56,21.61,21.54,21.6,614760.0,20.6945,20.7425,20.6753,20.7329,614760.0
2017-04-25 09:35:00,21.6,21.62,21.59,21.61,903660.0,20.7329,20.7521,20.7233,20.7425,903660.0
2017-04-25 09:40:00,21.62,21.65,21.61,21.64,326404.0,20.7521,20.7809,20.7425,20.7713,326404.0
2017-04-25 09:45:00,21.64,21.66,21.64,21.64,221688.0,20.7713,20.7905,20.7713,20.7713,221688.0
2017-04-25 09:50:00,21.64,21.65,21.62,21.63,98400.0,20.7713,20.7809,20.7521,20.7617,98400.0
2017-04-25 09:55:00,21.63,21.65,21.63,21.65,71832.0,20.7617,20.7809,20.7617,20.7809,71832.0
2017-04-25 10:00:00,21.65,21.67,21.64,21.66,131740.0,20.7809,20.8001,20.7713,20.7905,131740.0
2017-04-25 10:05:00,21.66,21.71,21.66,21.71,179956.0,20.7905,20.8385,20.7905,20.8385,179956.0
2017-04-25 10:10:00,21.71,21.71,21.68,21.69,68700.0,20.8385,20.8385,20.8097,20.8193,68700.0
2017-04-25 10:15:00,21.69,21.69,21.68,21.68,292524.0,20.8193,20.8193,20.8097,20.8097,292524.0
2017-04-25 10:20:00,21.68,21.69,21.67,21.68,70636.0,20.8097,20.8193,20.8001,20.8097,70636.0
2017-04-25 10:25:00,21.68,21.68,21.67,21.67,30432.0,20.8097,20.8097,20.8001,20.8001,30432.0
2017-04-25 10:30:00,21.67,21.68,21.66,21.67,88592.0,20.8001,20.8097,20.7905,20.8001,88592.0
2017-04-25 10:35:00,21.67,21.68,21.66,21.67,25944.0,20.8001,20.8097,20.7905,20.8001,25944.0
2017-04-25 10:40:00,21.67,21.67,21.65,21.65,245044.0,20.8001,20.8001,20.7809,20.7809,245044.0
2017-04-25 10:45:00,21.66,21.66,21.64,21.66,365032.0,20.7905,20.7905,20.7713,20.7905,365032.0
2017-04-25 10:50:00,21.65,21.66,21.65,21.65,75640.0,20.7809,20.7905,20.7809,20.7809,75640.0
2017-04-25 10:55:00,21.66,21.66,21.65,21.65,88636.0,20.7905,20.7905,20.7809,20.7809,88636.0
2017-04-25 11:00:00,21.65,21.65,21.64,21.65,71708.0,20.7809,20.7809,20.7713,20.7809,71708.0
2017-04-25 11:05:00,21.65,21.67,21.65,21.66,39816.0,20.7809,20.8001,20.7809,20.7905,39816.0
2017-04-25 11:10:00,21.66,21.67,21.66,21.67,37616.0,20.7905,20.8001,20.7905,20.8001,37616.0
2017-04-25 11:15:00,21.67,21.69,21.66,21.68,87388.0,20.8001,20.8193,20.7905,20.8097,87388.0
2017-04-25 11:20:00,21.68,21.69,21.67,21.68,341308.0,20.8097,20.8193,20.8001,20.8097,341308.0
2017-04-25 11:25:00,21.68,21.68,21.66,21.66,87252.0,20.8097,20.8097,20.7905,20.7905,87252.0
2017-04-25 11:30:00,21.66,21.67,21.64,21.67,326500.0,20.7905,20.8001,20.7713,20.8001,326500.0
2017-04-25 11:35:00,21.67,21.67,21.65,21.66,61128.0,20.8001,20.8001,20.7809,20.7905,61128.0
2017-04-25 11:40:00,21.66,21.66,21.65,21.66,65528.0,20.7905,20.7905,20.7809,20.7905,65528.0
2017-04-25 11:45:00,21.66,21.67,21.66,21.66,78220.0,20.7905,20.8001,20.7905,20.7905,78220.0
2017-04-25 11:50:00,21.66,21.67,21.66,21.67,36044.0,20.7905,20.8001,20.7905,20.8001,36044.0
2017-04-25 11:55:00,21.67,21.68,21.67,21.68,71428.0,20.8001,20.8097,20.8001,20.8097,71428.0
2017-04-25 12:00:00,21.68,21.69,21.68,21.68,34600.0,20.8097,20.8193,20.8097,20.8097,34600.0
2017-04-25 12:05:00,21.69,21.7,21.68,21.68,92024.0,20.8193,20.8289,20.8097,20.8097,92024.0
2017-04-25 12:10:00,21.68,21.68,21.67,21.67,28268.0,20.8097,20.8097,20.8001,20.8001,28268.0
2017-04-25 12:15:00,21.68,21.69,21.68,21.69,155100.0,20.8097,20.8193,20.8097,20.8193,155100.0
2017-04-25 12:20:00,21.69,21.7,21.68,21.68,38912.0,20.8193,20.8289,20.8097,20.8097,38912.0
2017-04-25 12:25:00,21.69,21.69,21.68,21.68,61932.0,20.8193,20.8193,20.8097,20.8097,61932.0
2017-04-25 12:30:00,21.68,21.68,21.66,21.66,52408.0,20.8097,20.8097,20.7905,20.7905,52408.0
2017-04-25 12:35:00,21.66,21.66,21.63,21.65,96980.0,20.7905,20.7905,20.7617,20.7809,96980.0
2017-04-25 12:40:00,21.65,21.65,21.64,21.65,122180.0,20.7809,20.7809,20.7713,20.7809,122180.0
2017-04-25 12:45:00,21.65,21.66,21.64,21.66,239132.0,20.7809,20.7905,20.7713,20.7905,239132.0
2017-04-25 12:50:00,21.66,21.66,21.65,21.65,75316.0,20.7905,20.7905,20.7809,20.7809,75316.0
2017-04-25 12:55:00,21.65,21.66,21.65,21.65,67200.0,20.7809,20.7905,20.7809,20.7809,67200.0
2017-04-25 13:00:00,21.65,21.67,21.65,21.67,50832.0,20.7809,20.8001,20.7809,20.8001,50832.0
2017-04-25 13:05:00,21.67,21.68,21.67,21.68,151600.0,20.8001,20.8097,20.8001,20.8097,151600.0
2017-04-25 13:10:00,21.68,21.7,21.68,21.69,127428.0,20.8097,20.8289,20.8097,20.8193,127428.0
2017-04-25 13:15:00,21.7,21.7,21.69,21.7,30880.0,20.8289,20.8289,20.8193,20.8289,30880.0
2017-04-25 13:20:00,21.7,21.71,21.69,21.69,238560.0,20.8289,20.8385,20.8193,20.8193,238560.0
2017-04-25 13:25:00,21.69,21.7,21.68,21.68,251676.0,20.8193,20.8289,20.8097,20.8097,251676.0
2017-04-25 13:30:00,21.68,21.69,21.68,21.69,42828.0,20.8097,20.8193,20.8097,20.8193,42828.0
2017-04-25 13:35:00,21.68,21.69,21.68,21.68,43000.0,20.8097,20.8193,20.8097,20.8097,43000.0
2017-04-25 13:40:00,21.68,21.7,21.68,21.7,67312.0,20.8097,20.8289,20.8097,20.8289,67312.0
2017-04-25 13:45:00,21.7,21.7,21.7,21.7,60752.0,20.8289,20.8289,20.8289,20.8289,60752.0
2017-04-25 13:50:00,21.69,21.7,21.69,21.7,18280.0,20.8193,20.8289,20.8193,20.8289,18280.0
2017-04-25 13:55:00,21.7,21.7,21.69,21.7,22880.0,20.8289,20.8289,20.8193,20.8289,22880.0
2017-04-25 14:00:00,21.69,21.7,21.69,21.7,28112.0,20.8193,20.8289,20.8193,20.8289,28112.0
2017-04-25 14:05:00,21.7,21.72,21.7,21.71,97648.0,20.8289,20.8481,20.8289,20.8385,97648.0
2017-04-25 14:10:00,21.71,21.73,21.71,21.71,96952.0,20.8385,20.8577,20.8385,20.8385,96952.0
2017-04-25 14:15:00,21.72,21.72,21.71,21.72,16000.0,20.8481,20.8481,20.8385,20.8481,16000.0
2017-04-25 14:20:00,21.72,21.72,21.7,21.7,39200.0,20.8481,20.8481,20.8289,20.8289,39200.0
2017-04-25 14:25:00,21.71,21.71,21.7,21.7,42000.0,20.8385,20.8385,20.8289,20.8289,42000.0
2017-04-25 14:30:00,21.7,21.72,21.69,21.72,57776.0,20.8289,20.8481,20.8193,20.8481,57776.0
2017-04-25 14:35:00,21.71,21.72,21.71,21.72,8300.0,20.8385,20.8481,20.8385,20.8481,8300.0
2017-04-25 14:40:00,21.72,21.72,21.71,21.71,8060.0,20.8481,20.8481,20.8385,20.8385,8060.0
2017-04-25 14:45:00,21.72,21.72,21.7,21.71,30012.0,20.8481,20.8481,20.8289,20.8385,30012.0
2017-04-25 14:50:00,21.71,21.71,21.7,21.7,55008.0,20.8385,20.8385,20.8289,20.8289,55008.0
2017-04-25 14:55:00,21.7,21.7,21.68,21.69,172128.0,20.8289,20.8289,20.8097,20.8193,172128.0
2017-04-25 15:00:00,21.69,21.72,21.68,21.71,162852.0,20.8193,20.8481,20.8097,20.8385,162852.0
2017-04-25 15:05:00,21.71,21.75,21.71,21.74,119784.0,20.8385,20.8769,20.8385,20.8673,119784.0
2017-04-25 15:10:00,21.74,21.74,21.73,21.73,38644.0,20.8673,20.8673,20.8577,20.8577,38644.0
2017-04-25 15:15:00,21.73,21.75,21.73,21.75,52500.0,20.8577,20.8769,20.8577,20.8769,52500.0
2017-04-25 15:20:00,21.74,21.75,21.74,21.74,69760.0,20.8673,20.8769,20.8673,20.8673,69760.0
2017-04-25 15:25:00,21.73,21.74,21.73,21.73,15620.0,20.8577,20.8673,20.8577,20.8577,15620.0
2017-04-25 15:30:00,21.73,21.73,21.71,21.72,46576.0,20.8577,20.8577,20.8385,20.8481,46576.0
2017-04-25 15:35:00,21.72,21.72,21.7,21.71,75760.0,20.8481,20.8481,20.8289,20.8385,75760.0
2017-04-25 15:40:00,21.71,21.72,21.7,21.71,86640.0,20.8385,20.8481,20.8289,20.8385,86640.0
2017-04-25 15:45:00,21.7,21.72,21.69,21.71,47472.0,20.8289,20.8481,20.8193,20.8385,47472.0
2017-04-25 15:50:00,21.71,21.71,21.68,21.69,132792.0,20.8385,20.8385,20.8097,20.8193,132792.0
2017-04-25 15:55:00,21.69,21.71,21.67,21.67,249148.0,20.8193,20.8385,20.8001,20.8001,249148.0
2017-04-26 09:30:00,21.67,21.73,21.67,21.71,266764.0,20.8001,20.8577,20.8001,20.8385,266764.0
2017-04-26 09:35:00,21.71,21.72,21.69,21.7,75292.0,20.8385,20.8481,20.8193,20.8289,75292.0
2017-04-26 09:40:00,21.7,21.7,21.67,21.68,132392.0,20.8289,20.8289,20.8001,20.8097,132392.0
2017-04-26 09:45:00,21.68,21.7,21.67,21.7,95448.0,20.8097,20.8289,20.8001,20.8289,95448.0
2017-04-26 09:50:00,21.7,21.72,21.7,21.71,154352.0,20.8289,20.8481,20.8289,20.8385,154352.0
2017-04-26 09:55:00,21.71,21.72,21.7,21.71,110076.0,20.8385,20.8481,20.8289,20.8385,110076.0
2017-04-26 10:00:00,21.72,21.72,21.7,21.71,131000.0,20.8481,20.8481,20.8289,20.8385,131000.0
2017-04-26 10:05:00,21.71,21.74,21.71,21.73,130732.0,20.8385,20.8673,20.8385,20.8577,130732.0
2017-04-26 10:10:00,21.73,21.74,21.72,21.73,20936.0,20.8577,20.8673,20.8481,20.8577,20936.0
2017-04-26 10:15:00,21.74,21.74,21.72,21.72,74088.0,20.8673,20.8673,20.8481,20.8481,74088.0
2017-04-26 10:20:00,21.72,21.72,21.72,21.72,10800.0,20.8481,20.8481,20.8481,20.8481,10800.0
2017-04-26 10:25:00,21.72,21.73,21.72,21.73,26312.0,20.8481,20.8577,20.8481,20.8577,26312.0
2017-04-26 10:30:00,21.74,21.75,21.73,21.74,164500.0,20.8673,20.8769,20.8577,20.8673,164500.0
2017-04-26 10:35:00,21.73,21.75,21.73,21.74,36988.0,20.8577,20.8769,20.8577,20.8673,36988.0
2017-04-26 10:40:00,21.74,21.75,21.73,21.73,62380.0,20.8673,20.8769,20.8577,20.8577,62380.0
2017-04-26 10:45:00,21.73,21.74,21.73,21.74,40492.0,20.8577,20.8673,20.8577,20.8673,40492.0
2017-04-26 10:50:00,21.75,21.78,21.75,21.77,70172.0,20.8769,20.9057,20.8769,20.8961,70172.0
2017-04-26 10:55:00,21.76,21.78,21.75,21.77,19696.0,20.8865,20.9057,20.8769,20.8961,19696.0
2017-04-26 11:00:00,21.77,21.77,21.76,21.77,99160.0,20.8961,20.8961,20.8865,20.8961,99160.0
2017-04-26 11:05:00,21.76,21.76,21.74,21.75,126164.0,20.8865,20.8865,20.8673,20.8769,126164.0
2017-04-26 11:10:00,21.75,21.76,21.75,21.75,97200.0,20.8769,20.8865,20.8769,20.8769,97200.0
2017-04-26 11:15:00,21.75,21.77,21.75,21.76,19200.0,20.8769,20.8961,20.8769,20.8865,19200.0
2017-04-26 11:20:00,21.77,21.83,21.76,21.83,210272.0,20.8961,20.9537,20.8865,20.9537,210272.0
2017-04-26 11:25:00,21.83,21.85,21.83,21.85,165308.0,20.9537,20.9729,20.9537,20.9729,165308.0
2017-04-26 11:30:00,21.84,21.84,21.83,21.83,79856.0,20.9633,20.9633,20.9537,20.9537,79856.0
2017-04-26 11:35:00,21.83,21.84,21.82,21.82,49328.0,20.9537,20.9633,20.9441,20.9441,49328.0
2017-04-26 11:40:00,21.82,21.82,21.78,21.78,161696.0,20.9441,20.9441,20.9057,20.9057,161696.0
2017-04-26 11:45:00,21.78,21.79,21.71,21.71,293512.0,20.9057,20.9153,20.8385,20.8385,293512.0
2017-04-26 11:50:00,21.7,21.73,21.7,21.73,71760.0,20.8289,20.8577,20.8289,20.8577,71760.0
2017-04-26 11:55:00,21.73,21.74,21.72,21.74,53260.0,20.8577,20.8673,20.8481,20.8673,53260.0
2017-04-26 12:00:00,21.74,21.76,21.72,21.76,87544.0,20.8673,20.8865,20.8481,20.8865,87544.0
2017-04-26 12:05:00,21.75,21.76,21.75,21.75,111392.0,20.8769,20.8865,20.8769,20.8769,111392.0
2017-04-26 12:10:00,21.76,21.8,21.76,21.79,77148.0,20.8865,20.9249,20.8865,20.9153,77148.0
2017-04-26 12:15:00,21.79,21.8,21.79,21.8,124000.0,20.9153,20.9249,20.9153,20.9249,124000.0
2017-04-26 12:20:00,21.79,21.79,21.77,21.78,94000.0,20.9153,20.9153,20.8961,20.9057,94000.0
2017-04-26 12:25:00,21.78,21.78,21.76,21.76,16800.0,20.9057,20.9057,20.8865,20.8865,16800.0
2017-04-26 12:30:00,21.76,21.78,21.76,21.78,98800.0,20.8865,20.9057,20.8865,20.9057,98800.0
2017-04-26 12:35:00,21.78,21.78,21.75,21.77,28800.0,20.9057,20.9057,20.8769,20.8961,28800.0
2017-04-26 12:40:00,21.77,21.78,21.75,21.77,14500.0,20.8961,20.9057,20.8769,20.8961,14500.0
2017-04-26 12:45:00,21.77,21.8,21.75,21.75,118160.0,20.8961,20.9249,20.8769,20.8769,118160.0
2017-04-26 12:50:00,21.76,21.79,21.76,21.78,73720.0,20.8865,20.9153,20.8865,20.9057,73720.0
2017-04-26 12:55:00,21.79,21.82,21.79,21.82,61516.0,20.9153,20.9441,20.9153,20.9441,61516.0
2017-04-26 13:00:00,21.82,21.82,21.8,21.8,120036.0,20.9441,20.9441,20.9249,20.9249,120036.0
2017-04-26 13:05:00,21.81,21.83,21.81,21.83,42400.0,20.9345,20.9537,20.9345,20.9537,42400.0
2017-04-26 13:10:00,21.83,21.83,21.81,21.82,28640.0,20.9537,20.9537,20.9345,20.9441,28640.0
2017-04-26 13:15:00,21.82,21.83,21.82,21.82,22800.0,20.9441,20.9537,20.9441,20.9441,22800.0
2017-04-26 13:20:00,21.82,21.83,21.82,21.83,28000.0,20.9441,20.9537,20.9441,20.9537,28000.0
2017-04-26 13:25:00,21.82,21.82,21.8,21.8,122700.0,20.9441,20.9441,20.9249,20.9249,122700.0
2017-04-26 13:30:00,21.8,21.8,21.77,21.77,49480.0,20.9249,20.9249,20.8961,20.8961,49480.0
2017-04-26 13:35:00,21.78,21.81,21.78,21.81,58800.0,20.9057,20.9345,20.9057,20.9345,58800.0
2017-04-26 13:40:00,21.79,21.85,21.78,21.85,207136.0,20.9153,20.9729,20.9057,20.9729,207136.0
2017-04-26 13:45:00,21.84,21.85,21.73,21.76,542060.0,20.9633,20.9729,20.8577,20.8865,542060.0
2017-04-26 13:50:00,21.76,21.81,21.75,21.79,221972.0,20.8865,20.9345,20.8769,20.9153,221972.0
2017-04-26 13:55:00,21.79,21.79,21.75,21.76,70976.0,20.9153,20.9153,20.8769,20.8865,70976.0
2017-04-26 14:00:00,21.76,21.76,21.72,21.76,165500.0,20.8865,20.8865,20.8481,20.8865,165500.0
2017-04-26 14:05:00,21.75,21.76,21.73,21.75,211388.0,20.8769,20.8865,20.8577,20.8769,211388.0
2017-04-26 14:10:00,21.75,21.77,21.75,21.77,168420.0,20.8769,20.8961,20.8769,20.8961,168420.0
2017-04-26 14:15:00,21.78,21.79,21.76,21.76,96000.0,20.9057,20.9153,20.8865,20.8865,96000.0
2017-04-26 14:20:00,21.75,21.78,21.75,21.78,118768.0,20.8769,20.9057,20.8769,20.9057,118768.0
2017-04-26 14:25:00,21.77,21.78,21.75,21.76,98840.0,20.8961,20.9057,20.8769,20.8865,98840.0
2017-04-26 14:30:00,21.77,21.8,21.76,21.79,140800.0,20.8961,20.9249,20.8865,20.9153,140800.0
2017-04-26 14:35:00,21.78,21.78,21.76,21.76,36236.0,20.9057,20.9057,20.8865,20.8865,36236.0
2017-04-26 14:40:00,21.78,21.8,21.76,21.79,136288.0,20.9057,20.9249,20.8865,20.9153,136288.0
2017-04-26 14:45:00,21.79,21.79,21.78,21.79,69832.0,20.9153,20.9153,20.9057,20.9153,69832.0
2017-04-26 14:50:00,21.79,21.8,21.78,21.78,38076.0,20.9153,20.9249,20.9057,20.9057,38076.0
2017-04-26 14:55:00,21.78,21.79,21.77,21.77,48232.0,20.9057,20.9153,20.8961,20.8961,48232.0
2017-04-26 15:00:00,21.76,21.78,21.76,21.78,77584.0,20.8865,20.9057,20.8865,20.9057,77584.0
2017-04-26 15:05:00,21.78,21.8,21.78,21.8,99656.0,20.9057,20.9249,20.9057,20.9249,99656.0
2017-04-26 15:10:00,21.8,21.81,21.79,21.8,69096.0,20.9249,20.9345,20.9153,20.9249,69096.0
2017-04-26 15:15:00,21.79,21.8,21.78,21.79,42688.0,20.9153,20.9249,20.9057,20.9153,42688.0
2017-04-26 15:20:00,21.79,21.79,21.77,21.78,84280.0,20.9153,20.9153,20.8961,20.9057,84280.0
2017-04-26 15:25:00,21.78,21.78,21.75,21.77,78740.0,20.9057,20.9057,20.8769,20.8961,78740.0
2017-04-26 15:30:00,21.77,21.77,21.73,21.74,233016.0,20.8961,20.8961,20.8577,20.8673,233016.0
2017-04-26 15:35:00,21.74,21.74,21.7,21.7,103504.0,20.8673,20.8673,20.8289,20.8289,103504.0
2017-04-26 15:40:00,21.7,21.71,21.68,21.7,128124.0,20.8289,20.8385,20.8097,20.8289,128124.0
2017-04-26 15:45:00,21.69,21.69,21.67,21.68,210084.0,20.8193,20.8193,20.8001,20.8097,210084.0
2017-04-26 15:50:00,21.68,21.69,21.65,21.65,514228.0,20.8097,20.8193,20.7809,20.7809,514228.0
2017-04-26 15:55:00,21.65,21.68,21.64,21.66,270628.0,20.7809,20.8097,20.7713,20.7905,270628.0
2017-04-27 09:30:00,21.72,21.72,21.66,21.66,152640.0,20.8481,20.8481,20.7905,20.7905,152640.0
2017-04-27 09:35:00,21.66,21.68,21.66,21.66,132840.0,20.7905,20.8097,20.7905,20.7905,132840.0
2017-04-27 09:40:00,21.67,21.68,21.65,21.67,240212.0,20.8001,20.8097,20.7809,20.8001,240212.0
2017-04-27 09:45:00,21.67,21.71,21.67,21.7,124412.0,20.8001,20.8385,20.8001,20.8289,124412.0
2017-04-27 09:50:00,21.7,21.7,21.68,21.68,40348.0,20.8289,20.8289,20.8097,20.8097,40348.0
2017-04-27 09:55:00,21.68,21.69,21.68,21.68,38672.0,20.8097,20.8193,20.8097,20.8097,38672.0
2017-04-27 10:00:00,21.69,21.71,21.69,21.7,244600.0,20.8193,20.8385,20.8193,20.8289,244600.0
2017-04-27 10:05:00,21.7,21.72,21.67,21.69,484284.0,20.8289,20.8481,20.8001,20.8193,484284.0
2017-04-27 10:10:00,21.68,21.73,21.68,21.71,69300.0,20.8097,20.8577,20.8097,20.8385,69300.0
2017-04-27 10:15:00,21.72,21.72,21.7,21.7,56560.0,20.8481,20.8481,20.8289,20.8289,56560.0
2017-04-27 10:20:00,21.7,21.7,21.68,21.69,62960.0,20.8289,20.8289,20.8097,20.8193,62960.0
2017-04-27 10:25:00,21.69,21.69,21.66,21.66,59396.0,20.8193,20.8193,20.7905,20.7905,59396.0
2017-04-27 10:30:00,21.67,21.68,21.66,21.68,82660.0,20.8001,20.8097,20.7905,20.8097,82660.0
2017-04-27 10:35:00,21.68,21.69,21.67,21.68,44120.0,20.8097,20.8193,20.8001,20.8097,44120.0
2017-04-27 10:40:00,21.68,21.68,21.67,21.68,44480.0,20.8097,20.8097,20.8001,20.8097,44480.0
2017-04-27 10:45:00,21.67,21.68,21.61,21.61,490348.0,20.8001,20.8097,20.7425,20.7425,490348.0
2017-04-27 10:50:00,21.61,21.63,21.59,21.61,142544.0,20.7425,20.7617,20.7233,20.7425,142544.0
2017-04-27 10:55:00,21.6,21.61,21.58,21.61,51496.0,20.7329,20.7425,20.7137,20.7425,51496.0
2017-04-27 11:00:00,21.61,21.64,21.61,21.63,59316.0,20.7425,20.7713,20.7425,20.7617,59316.0
2017-04-27 11:05:00,21.63,21.64,21.61,21.61,58600.0,20.7617,20.7713,20.7425,20.7425,58600.0
2017-04-27 11:10:00,21.62,21.64,21.61,21.64,233448.0,20.7521,20.7713,20.7425,20.7713,233448.0
2017-04-27 11:15:00,21.64,21.64,21.63,21.64,33112.0,20.7713,20.7713,20.7617,20.7713,33112.0
2017-04-27 11:20:00,21.63,21.64,21.62,21.62,33004.0,20.7617,20.7713,20.7521,20.7521,33004.0
2017-04-27 11:25:00,21.63,21.64,21.6,21.61,30360.0,20.7617,20.7713,20.7329,20.7425,30360.0
2017-04-27 11:30:00,21.62,21.63,21.61,21.62,82328.0,20.7521,20.7617,20.7425,20.7521,82328.0
2017-04-27 11:35:00,21.63,21.63,21.6,21.6,137848.0,20.7617,20.7617,20.7329,20.7329,137848.0
2017-04-27 11:40:00,21.59,21.6,21.58,21.59,84104.0,20.7233,20.7329,20.7137,20.7233,84104.0
2017-04-27 11:45:00,21.6,21.6,21.58,21.59,49200.0,20.7329,20.7329,20.7137,20.7233,49200.0
2017-04-27 11:50:00,21.58,21.59,21.57,21.59,36188.0,20.7137,20.7233,20.7041,20.7233,36188.0
2017-04-27 11:55:00,21.59,21.6,21.59,21.6,132952.0,20.7233,20.7329,20.7233,20.7329,132952.0
2017-04-27 12:00:00,21.6,21.62,21.6,21.62,81672.0,20.7329,20.7521,20.7329,20.7521,81672.0
2017-04-27 12:05:00,21.61,21.62,21.61,21.62,52800.0,20.7425,20.7521,20.7425,20.7521,52800.0
2017-04-27 12:10:00,21.62,21.63,21.61,21.62,11200.0,20.7521,20.7617,20.7425,20.7521,11200.0
2017-04-27 12:15:00,21.62,21.63,21.61,21.61,23200.0,20.7521,20.7617,20.7425,20.7425,23200.0
2017-04-27 12:20:00,21.61,21.61,21.6,21.61,33200.0,20.7425,20.7425,20.7329,20.7425,33200.0
2017-04-27 12:25:00,21.6,21.61,21.6,21.61,13044.0,20.7329,20.7425,20.7329,20.7425,13044.0
2017-04-27 12:30:00,21.61,21.63,21.61,21.62,22688.0,20.7425,20.7617,20.7425,20.7521,22688.0
2017-04-27 12:35:00,21.63,21.63,21.61,21.63,57700.0,20.7617,20.7617,20.7425,20.7617,57700.0
2017-04-27 12:40:00,21.63,21.65,21.63,21.65,77148.0,20.7617,20.7809,20.7617,20.7809,77148.0
2017-04-27 12:45:00,21.65,21.67,21.65,21.66,47640.0,20.7809,20.8001,20.7809,20.7905,47640.0
2017-04-27 12:50:00,21.66,21.68,21.66,21.68,371852.0,20.7905,20.8097,20.7905,20.8097,371852.0
2017-04-27 12:55:00,21.69,21.74,21.69,21.74,162900.0,20.8193,20.8673,20.8193,20.8673,162900.0
2017-04-27 13:00:00,21.74,21.75,21.72,21.73,100708.0,20.8673,20.8769,20.8481,20.8577,100708.0
2017-04-27 13:05:00,21.74,21.74,21.72,21.72,113696.0,20.8673,20.8673,20.8481,20.8481,113696.0
2017-04-27 13:10:00,21.72,21.74,21.72,21.72,12800.0,20.8481,20.8673,20.8481,20.8481,12800.0
2017-04-27 13:15:00,21.72,21.72,21.71,21.72,14660.0,20.8481,20.8481,20.8385,20.8481,14660.0
2017-04-27 13:20:00,21.72,21.72,21.71,21.71,14400.0,20.8481,20.8481,20.8385,20.8385,14400.0
2017-04-27 13:25:00,21.71,21.72,21.71,21.72,18808.0,20.8385,20.8481,20.8385,20.8481,18808.0
2017-04-27 13:30:00,21.72,21.73,21.7,21.71,50380.0,20.8481,20.8577,20.8289,20.8385,50380.0
2017-04-27 13:35:00,21.71,21.71,21.7,21.71,26400.0,20.8385,20.8385,20.8289,20.8385,26400.0
2017-04-27 13:40:00,21.72,21.72,21.7,21.7,22260.0,20.8481,20.8481,20.8289,20.8289,22260.0
2017-04-27 13:45:00,21.7,21.71,21.69,21.7,14600.0,20.8289,20.8385,20.8193,20.8289,14600.0
2017-04-27 13:50:00,21.69,21.7,21.69,21.69,18400.0,20.8193,20.8289,20.8193,20.8193,18400.0
2017-04-27 13:55:00,21.7,21.71,21.69,21.7,25616.0,20.8289,20.8385,20.8193,20.8289,25616.0
2017-04-27 14:00:00,21.7,21.71,21.69,21.69,23520.0,20.8289,20.8385,20.8193,20.8193,23520.0
2017-04-27 14:05:00,21.69,21.69,21.68,21.69,38228.0,20.8193,20.8193,20.8097,20.8193,38228.0
2017-04-27 14:10:00,21.69,21.7,21.69,21.7,46400.0,20.8193,20.8289,20.8193,20.8289,46400.0
2017-04-27 14:15:00,21.7,21.71,21.69,21.7,19400.0,20.8289,20.8385,20.8193,20.8289,19400.0
2017-04-27 14:20:00,21.7,21.7,21.69,21.69,42400.0,20.8289,20.8289,20.8193,20.8193,42400.0
2017-04-27 14:25:00,21.69,21.69,21.67,21.68,27600.0,20.8193,20.8193,20.8001,20.8097,27600.0
2017-04-27 14:30:00,21.69,21.71,21.69,21.71,99684.0,20.8193,20.8385,20.8193,20.8385,99684.0
2017-04-27 14:35:00,21.71,21.72,21.71,21.72,14892.0,20.8385,20.8481,20.8385,20.8481,14892.0
2017-04-27 14:40:00,21.71,21.72,21.7,21.72,38396.0,20.8385,20.8481,20.8289,20.8481,38396.0
2017-04-27 14:45:00,21.72,21.72,21.72,21.72,37200.0,20.8481,20.8481,20.8481,20.8481,37200.0
2017-04-27 14:50:00,21.72,21.72,21.7,21.71,23536.0,20.8481,20.8481,20.8289,20.8385,23536.0
2017-04-27 14:55:00,21.71,21.71,21.7,21.71,8200.0,20.8385,20.8385,20.8289,20.8385,8200.0
2017-04-27 15:00:00,21.71,21.71,21.68,21.68,31400.0,20.8385,20.8385,20.8097,20.8097,31400.0
2017-04-27 15:05:00,21.68,21.68,21.65,21.66,83060.0,20.8097,20.8097,20.7809,20.7905,83060.0
2017-04-27 15:10:00,21.67,21.68,21.67,21.68,54500.0,20.8001,20.8097,20.8001,20.8097,54500.0
2017-04-27 15:15:00,21.69,21.69,21.68,21.68,66400.0,20.8193,20.8193,20.8097,20.8097,66400.0
2017-04-27 15:20:00,21.67,21.68,21.67,21.68,24036.0,20.8001,20.8097,20.8001,20.8097,24036.0
2017-04-27 15:25:00,21.68,21.68,21.68,21.68,29904.0,20.8097,20.8097,20.8097,20.8097,29904.0
2017-04-27 15:30:00,21.68,21.7,21.68,21.69,68016.0,20.8097,20.8289,20.8097,20.8193,68016.0
2017-04-27 15:35:00,21.69,21.69,21.67,21.67,74060.0,20.8193,20.8193,20.8001,20.8001,74060.0
2017-04-27 15:40:00,21.68,21.68,21.67,21.68,19792.0,20.8097,20.8097,20.8001,20.8097,19792.0
2017-04-27 15:45:00,21.68,21.68,21.67,21.67,20556.0,20.8097,20.8097,20.8001,20.8001,20556.0
2017-04-27 15:50:00,21.67,21.68,21.65,21.68,53052.0,20.8001,20.8097,20.7809,20.8097,53052.0
2017-04-27 15:55:00,21.68,21.7,21.66,21.68,281792.0,20.8097,20.8289,20.7905,20.8097,281792.0
2017-04-28 09:30:00,21.74,21.75,21.68,21.69,269184.0,20.8673,20.8769,20.8097,20.8193,269184.0
2017-04-28 09:35:00,21.7,21.7,21.67,21.67,95836.0,20.8289,20.8289,20.8001,20.8001,95836.0
2017-04-28 09:40:00,21.67,21.69,21.66,21.67,134156.0,20.8001,20.8193,20.7905,20.8001,134156.0
2017-04-28 09:45:00,21.67,21.69,21.66,21.68,74176.0,20.8001,20.8193,20.7905,20.8097,74176.0
2017-04-28 09:50:00,21.67,21.69,21.67,21.67,36772.0,20.8001,20.8193,20.8001,20.8001,36772.0
2017-04-28 09:55:00,21.67,21.68,21.67,21.67,43744.0,20.8001,20.8097,20.8001,20.8001,43744.0
2017-04-28 10:00:00,21.66,21.68,21.66,21.68,22380.0,20.7905,20.8097,20.7905,20.8097,22380.0
2017-04-28 10:05:00,21.67,21.67,21.64,21.65,58536.0,20.8001,20.8001,20.7713,20.7809,58536.0
2017-04-28 10:10:00,21.65,21.67,21.65,21.67,24400.0,20.7809,20.8001,20.7809,20.8001,24400.0
2017-04-28 10:15:00,21.66,21.66,21.64,21.65,16516.0,20.7905,20.7905,20.7713,20.7809,16516.0
2017-04-28 10:20:00,21.64,21.65,21.61,21.61,153424.0,20.7713,20.7809,20.7425,20.7425,153424.0
2017-04-28 10:25:00,21.61,21.64,21.6,21.64,44116.0,20.7425,20.7713,20.7329,20.7713,44116.0
2017-04-28 10:30:00,21.63,21.63,21.61,21.62,47600.0,20.7617,20.7617,20.7425,20.7521,47600.0
2017-04-28 10:35:00,21.62,21.65,21.62,21.65,50340.0,20.7521,20.7809,20.7521,20.7809,50340.0
2017-04-28 10:40:00,21.64,21.66,21.64,21.64,31932.0,20.7713,20.7905,20.7713,20.7713,31932.0
2017-04-28 10:45:00,21.65,21.65,21.62,21.63,29680.0,20.7809,20.7809,20.7521,20.7617,29680.0
2017-04-28 10:50:00,21.63,21.66,21.62,21.66,13116.0,20.7617,20.7905,20.7521,20.7905,13116.0
2017-04-28 10:55:00,21.66,21.66,21.64,21.64,46368.0,20.7905,20.7905,20.7713,20.7713,46368.0
2017-04-28 11:00:00,21.65,21.65,21.64,21.65,16152.0,20.7809,20.7809,20.7713,20.7809,16152.0
2017-04-28 11:05:00,21.65,21.65,21.64,21.64,18540.0,20.7809,20.7809,20.7713,20.7713,18540.0
2017-04-28 11:10:00,21.64,21.64,21.61,21.61,107636.0,20.7713,20.7713,20.7425,20.7425,107636.0
2017-04-28 11:15:00,21.61,21.62,21.6,21.61,79260.0,20.7425,20.7521,20.7329,20.7425,79260.0
2017-04-28 11:20:00,21.61,21.62,21.61,21.61,57136.0,20.7425,20.7521,20.7425,20.7425,57136.0
2017-04-28 11:25:00,21.61,21.64,21.61,21.62,52236.0,20.7425,20.7713,20.7425,20.7521,52236.0
2017-04-28 11:30:00,21.62,21.62,21.58,21.6,159812.0,20.7521,20.7521,20.7137,20.7329,159812.0
2017-04-28 11:35:00,21.6,21.6,21.59,21.6,31400.0,20.7329,20.7329,20.7233,20.7329,31400.0
2017-04-28 11:40:00,21.59,21.61,21.58,21.59,53924.0,20.7233,20.7425,20.7137,20.7233,53924.0
2017-04-28 11:45:00,21.59,21.59,21.58,21.59,17600.0,20.7233,20.7233,20.7137,20.7233,17600.0
2017-04-28 11:50:00,21.6,21.61,21.6,21.6,35576.0,20.7329,20.7425,20.7329,20.7329,35576.0
2017-04-28 11:55:00,21.6,21.6,21.6,21.6,48800.0,20.7329,20.7329,20.7329,20.7329,48800.0
2017-04-28 12:00:00,21.6,21.62,21.6,21.62,72480.0,20.7329,20.7521,20.7329,20.7521,72480.0
2017-04-28 12:05:00,21.62,21.63,21.62,21.63,69708.0,20.7521,20.7617,20.7521,20.7617,69708.0
2017-04-28 12:10:00,21.63,21.64,21.62,21.62,62264.0,20.7617,20.7713,20.7521,20.7521,62264.0
2017-04-28 12:15:00,21.62,21.63,21.61,21.62,17988.0,20.7521,20.7617,20.7425,20.7521,17988.0
2017-04-28 12:20:00,21.63,21.63,21.61,21.63,6800.0,20.7617,20.7617,20.7425,20.7617,6800.0
2017-04-28 12:25:00,21.63,21.63,21.63,21.63,7880.0,20.7617,20.7617,20.7617,20.7617,7880.0
2017-04-28 12:30:00,21.62,21.63,21.61,21.61,13632.0,20.7521,20.7617,20.7425,20.7425,13632.0
2017-04-28 12:35:00,21.61,21.62,21.61,21.61,17360.0,20.7425,20.7521,20.7425,20.7425,17360.0
2017-04-28 12:40:00,21.61,21.63,21.61,21.62,29064.0,20.7425,20.7617,20.7425,20.7521,29064.0
2017-04-28 12:45:00,21.62,21.63,21.62,21.63,6600.0,20.7521,20.7617,20.7521,20.7617,6600.0
2017-04-28 12:50:00,21.63,21.63,21.61,21.61,10000.0,20.7617,20.7617,20.7425,20.7425,10000.0
2017-04-28 12:55:00,21.61,21.61,21.61,21.61,10400.0,20.7425,20.7425,20.7425,20.7425,10400.0
2017-04-28 13:00:00,21.61,21.62,21.61,21.61,9600.0,20.7425,20.7521,20.7425,20.7425,9600.0
2017-04-28 13:05:00,21.63,21.63,21.61,21.61,30400.0,20.7617,20.7617,20.7425,20.7425,30400.0
2017-04-28 13:10:00,21.61,21.61,21.61,21.61,21200.0,20.7425,20.7425,20.7425,20.7425,21200.0
2017-04-28 13:15:00,21.61,21.61,21.58,21.58,67928.0,20.7425,20.7425,20.7137,20.7137,67928.0
2017-04-28 13:20:00,21.59,21.6,21.59,21.6,12000.0,20.7233,20.7329,20.7233,20.7329,12000.0
2017-04-28 13:25:00,21.6,21.61,21.6,21.61,18660.0,20.7329,20.7425,20.7329,20.7425,18660.0
2017-04-28 13:30:00,21.61,21.61,21.61,21.61,48000.0,20.7425,20.7425,20.7425,20.7425,48000.0
2017-04-28 13:35:00,21.61,21.62,21.61,21.61,29600.0,20.7425,20.7521,20.7425,20.7425,29600.0
2017-04-28 13:40:00,21.61,21.61,21.59,21.59,18400.0,20.7425,20.7425,20.7233,20.7233,18400.0
2017-04-28 13:45:00,21.59,21.6,21.59,21.59,21000.0,20.7233,20.7329,20.7233,20.7233,21000.0
2017-04-28 13:50:00,21.59,21.6,21.59,21.6,10284.0,20.7233,20.7329,20.7233,20.7329,10284.0
2017-04-28 13:55:00,21.6,21.6,21.59,21.59,91296.0,20.7329,20.7329,20.7233,20.7233,91296.0
2017-04-28 14:00:00,21.59,21.61,21.58,21.61,21084.0,20.7233,20.7425,20.7137,20.7425,21084.0
2017-04-28 14:05:00,21.61,21.61,21.58,21.59,35100.0,20.7425,20.7425,20.7137,20.7233,35100.0
2017-04-28 14:10:00,21.59,21.59,21.56,21.56,47512.0,20.7233,20.7233,20.6945,20.6945,47512.0
2017-04-28 14:15:00,21.57,21.58,21.57,21.57,8400.0,20.7041,20.7137,20.7041,20.7041,8400.0
2017-04-28 14:20:00,21.58,21.59,21.58,21.58,9200.0,20.7137,20.7233,20.7137,20.7137,9200.0
2017-04-28 14:25:00,21.59,21.59,21.58,21.58,15200.0,20.7233,20.7233,20.7137,20.7137,15200.0
2017-04-28 14:30:00,21.59,21.6,21.59,21.6,17600.0,20.7233,20.7329,20.7233,20.7329,17600.0
2017-04-28 14:35:00,21.6,21.6,21.59,21.59,41876.0,20.7329,20.7329,20.7233,20.7233,41876.0
2017-04-28 14:40:00,21.6,21.6,21.59,21.59,20536.0,20.7329,20.7329,20.7233,20.7233,20536.0
2017-04-28 14:45:00,21.59,21.6,21.59,21.6,15032.0,20.7233,20.7329,20.7233,20.7329,15032.0
2017-04-28 14:50:00,21.59,21.6,21.59,21.59,28000.0,20.7233,20.7329,20.7233,20.7233,28000.0
2017-04-28 14:55:00,21.59,21.6,21.58,21.58,41312.0,20.7233,20.7329,20.7137,20.7137,41312.0
2017-04-28 15:00:00,21.58,21.59,21.57,21.58,135312.0,20.7137,20.7233,20.7041,20.7137,135312.0
2017-04-28 15:05:00,21.59,21.61,21.59,21.61,44228.0,20.7233,20.7425,20.7233,20.7425,44228.0
2017-04-28 15:10:00,21.61,21.61,21.6,21.61,17200.0,20.7425,20.7425,20.7329,20.7425,17200.0
2017-04-28 15:15:00,21.61,21.62,21.6,21.61,100432.0,20.7425,20.7521,20.7329,20.7425,100432.0
2017-04-28 15:20:00,21.61,21.61,21.6,21.6,14400.0,20.7425,20.7425,20.7329,20.7329,14400.0
2017-04-28 15:25:00,21.59,21.6,21.59,21.59,33752.0,20.7233,20.7329,20.7233,20.7233,33752.0
2017-04-28 15:30:00,21.59,21.61,21.59,21.6,96568.0,20.7233,20.7425,20.7233,20.7329,96568.0
2017-04-28 15:35:00,21.6,21.61,21.59,21.6,31440.0,20.7329,20.7425,20.7233,20.7329,31440.0
2017-04-28 15:40:00,21.59,21.6,21.58,21.58,40188.0,20.7233,20.7329,20.7137,20.7137,40188.0
2017-04-28 15:45:00,21.59,21.59,21.58,21.59,38540.0,20.7233,20.7233,20.7137,20.7233,38540.0
2017-04-28 15:50:00,21.6,21.6,21.59,21.6,179480.0,20.7329,20.7329,20.7233,20.7329,179480.0
2017-04-28 15:55:00,21.6,21.62,21.59,21.59,439996.0,20.7329,20.7521,20.7233,20.7233,439996.0
2017-05-01 09:30:00,21.7,21.7,21.67,21.67,570920.0,20.8289,20.8289,20.8001,20.8001,570920.0
2017-05-01 09:35:00,21.68,21.68,21.66,21.67,41664.0,20.8097,20.8097,20.7905,20.8001,41664.0
2017-05-01 09:40:00,21.68,21.68,21.67,21.68,71116.0,20.8097,20.8097,20.8001,20.8097,71116.0
2017-05-01 09:45:00,21.68,21.68,21.65,21.65,284384.0,20.8097,20.8097,20.7809,20.7809,284384.0
2017-05-01 09:50:00,21.66,21.68,21.65,21.67,38448.0,20.7905,20.8097,20.7809,20.8001,38448.0
2017-05-01 09:55:00,21.67,21.68,21.66,21.67,26980.0,20.8001,20.8097,20.7905,20.8001,26980.0
2017-05-01 10:00:00,21.66,21.66,21.64,21.65,216600.0,20.7905,20.7905,20.7713,20.7809,216600.0
2017-05-01 10:05:00,21.63,21.65,21.63,21.63,40684.0,20.7617,20.7809,20.7617,20.7617,40684.0
2017-05-01 10:10:00,21.63,21.63,21.61,21.61,161156.0,20.7617,20.7617,20.7425,20.7425,161156.0
2017-05-01 10:15:00,21.62,21.64,21.62,21.64,16000.0,20.7521,20.7713,20.7521,20.7713,16000.0
2017-05-01 10:20:00,21.64,21.64,21.61,21.62,28272.0,20.7713,20.7713,20.7425,20.7521,28272.0
2017-05-01 10:25:00,21.61,21.65,21.61,21.64,87348.0,20.7425,20.7809,20.7425,20.7713,87348.0
2017-05-01 10:30:00,21.64,21.66,21.63,21.66,110568.0,20.7713,20.7905,20.7617,20.7905,110568.0
2017-05-01 10:35:00,21.66,21.67,21.66,21.67,34148.0,20.7905,20.8001,20.7905,20.8001,34148.0
2017-05-01 10:40:00,21.67,21.68,21.67,21.67,31940.0,20.8001,20.8097,20.8001,20.8001,31940.0
2017-05-01 10:45:00,21.67,21.71,21.67,21.71,397964.0,20.8001,20.8385,20.8001,20.8385,397964.0
2017-05-01 10:50:00,21.7,21.7,21.68,21.69,55596.0,20.8289,20.8289,20.8097,20.8193,55596.0
2017-05-01 10:55:00,21.7,21.72,21.69,21.71,140716.0,20.8289,20.8481,20.8193,20.8385,140716.0
2017-05-01 11:00:00,21.71,21.72,21.7,21.71,21632.0,20.8385,20.8481,20.8289,20.8385,21632.0
2017-05-01 11:05:00,21.71,21.72,21.7,21.7,175564.0,20.8385,20.8481,20.8289,20.8289,175564.0
2017-05-01 11:10:00,21.7,21.71,21.7,21.71,17472.0,20.8289,20.8385,20.8289,20.8385,17472.0
2017-05-01 11:15:00,21.71,21.71,21.7,21.7,14340.0,20.8385,20.8385,20.8289,20.8289,14340.0
2017-05-01 11:20:00,21.7,21.71,21.7,21.7,22772.0,20.8289,20.8385,20.8289,20.8289,22772.0
2017-05-01 11:25:00,21.7,21.71,21.69,21.69,18864.0,20.8289,20.8385,20.8193,20.8193,18864.0
2017-05-01 11:30:00,21.69,21.7,21.68,21.68,66040.0,20.8193,20.8289,20.8097,20.8097,66040.0
2017-05-01 11:35:00,21.69,21.7,21.68,21.7,10196.0,20.8193,20.8289,20.8097,20.8289,10196.0
2017-05-01 11:40:00,21.7,21.7,21.7,21.7,6000.0,20.8289,20.8289,20.8289,20.8289,6000.0
2017-05-01 11:45:00,21.7,21.72,21.7,21.71,29416.0,20.8289,20.8481,20.8289,20.8385,29416.0
2017-05-01 11:50:00,21.72,21.72,21.7,21.7,55204.0,20.8481,20.8481,20.8289,20.8289,55204.0
2017-05-01 11:55:00,21.7,21.71,21.7,21.71,32892.0,20.8289,20.8385,20.8289,20.8385,32892.0
2017-05-01 12:00:00,21.71,21.72,21.7,21.71,261012.0,20.8385,20.8481,20.8289,20.8385,261012.0
2017-05-01 12:05:00,21.71,21.73,21.71,21.72,36776.0,20.8385,20.8577,20.8385,20.8481,36776.0
2017-05-01 12:10:00,21.73,21.73,21.72,21.72,8000.0,20.8577,20.8577,20.8481,20.8481,8000.0
2017-05-01 12:15:00,21.72,21.72,21.7,21.71,45220.0,20.8481,20.8481,20.8289,20.8385,45220.0
2017-05-01 12:20:00,21.71,21.71,21.7,21.7,8120.0,20.8385,20.8385,20.8289,20.8289,8120.0
2017-05-01 12:25:00,21.71,21.71,21.7,21.71,8608.0,20.8385,20.8385,20.8289,20.8385,8608.0
2017-05-01 12:30:00,21.71,21.72,21.71,21.72,12260.0,20.8385,20.8481,20.8385,20.8481,12260.0
2017-05-01 12:35:00,21.71,21.73,21.71,21.72,30800.0,20.8385,20.8577,20.8385,20.8481,30800.0
2017-05-01 12:40:00,21.72,21.73,21.72,21.72,29412.0,20.8481,20.8577,20.8481,20.8481,29412.0
2017-05-01 12:45:00,21.72,21.72,21.71,21.71,18520.0,20.8481,20.8481,20.8385,20.8385,18520.0
2017-05-01 12:50:00,21.71,21.71,21.62,21.67,566152.0,20.8385,20.8385,20.7521,20.8001,566152.0
2017-05-01 12:55:00,21.67,21.68,21.66,21.67,134468.0,20.8001,20.8097,20.7905,20.8001,134468.0
2017-05-01 13:00:00,21.67,21.68,21.66,21.67,42200.0,20.8001,20.8097,20.7905,20.8001,42200.0
2017-05-01 13:05:00,21.67,21.69,21.67,21.68,11968.0,20.8001,20.8193,20.8001,20.8097,11968.0
2017-05-01 13:10:00,21.68,21.68,21.67,21.68,36084.0,20.8097,20.8097,20.8001,20.8097,36084.0
2017-05-01 13:15:00,21.68,21.7,21.68,21.7,37540.0,20.8097,20.8289,20.8097,20.8289,37540.0
2017-05-01 13:20:00,21.71,21.71,21.7,21.71,82780.0,20.8385,20.8385,20.8289,20.8385,82780.0
2017-05-01 13:25:00,21.71,21.71,21.7,21.71,47372.0,20.8385,20.8385,20.8289,20.8385,47372.0
2017-05-01 13:30:00,21.7,21.71,21.7,21.71,120712.0,20.8289,20.8385,20.8289,20.8385,120712.0
2017-05-01 13:35:00,21.71,21.71,21.7,21.7,12516.0,20.8385,20.8385,20.8289,20.8289,12516.0
2017-05-01 13:40:00,21.71,21.71,21.71,21.71,42900.0,20.8385,20.8385,20.8385,20.8385,42900.0
2017-05-01 13:45:00,21.71,21.73,21.71,21.72,89808.0,20.8385,20.8577,20.8385,20.8481,89808.0
2017-05-01 13:50:00,21.72,21.74,21.72,21.73,105820.0,20.8481,20.8673,20.8481,20.8577,105820.0
2017-05-01 13:55:00,21.74,21.76,21.74,21.76,95092.0,20.8673,20.8865,20.8673,20.8865,95092.0
2017-05-01 14:00:00,21.77,21.79,21.75,21.76,213384.0,20.8961,20.9153,20.8769,20.8865,213384.0
2017-05-01 14:05:00,21.76,21.76,21.75,21.76,53080.0,20.8865,20.8865,20.8769,20.8865,53080.0
2017-05-01 14:10:00,21.76,21.78,21.75,21.78,142604.0,20.8865,20.9057,20.8769,20.9057,142604.0
2017-05-01 14:15:00,21.78,21.78,21.77,21.77,31316.0,20.9057,20.9057,20.8961,20.8961,31316.0
2017-05-01 14:20:00,21.78,21.78,21.77,21.77,43284.0,20.9057,20.9057,20.8961,20.8961,43284.0
2017-05-01 14:25:00,21.77,21.77,21.76,21.76,41836.0,20.8961,20.8961,20.8865,20.8865,41836.0
2017-05-01 14:30:00,21.75,21.76,21.75,21.75,263432.0,20.8769,20.8865,20.8769,20.8769,263432.0
2017-05-01 14:35:00,21.75,21.76,21.75,21.75,68376.0,20.8769,20.8865,20.8769,20.8769,68376.0
2017-05-01 14:40:00,21.75,21.75,21.74,21.74,65060.0,20.8769,20.8769,20.8673,20.8673,65060.0
2017-05-01 14:45:00,21.74,21.74,21.73,21.73,28172.0,20.8673,20.8673,20.8577,20.8577,28172.0
2017-05-01 14:50:00,21.73,21.74,21.73,21.73,29272.0,20.8577,20.8673,20.8577,20.8577,29272.0
2017-05-01 14:55:00,21.73,21.74,21.73,21.74,24200.0,20.8577,20.8673,20.8577,20.8673,24200.0
2017-05-01 15:00:00,21.74,21.76,21.74,21.75,114156.0,20.8673,20.8865,20.8673,20.8769,114156.0
2017-05-01 15:05:00,21.75,21.75,21.74,21.75,77192.0,20.8769,20.8769,20.8673,20.8769,77192.0
2017-05-01 15:10:00,21.75,21.77,21.75,21.77,45356.0,20.8769,20.8961,20.8769,20.8961,45356.0
2017-05-01 15:15:00,21.76,21.76,21.75,21.75,45600.0,20.8865,20.8865,20.8769,20.8769,45600.0
2017-05-01 15:20:00,21.75,21.75,21.73,21.74,66856.0,20.8769,20.8769,20.8577,20.8673,66856.0
2017-05-01 15:25:00,21.74,21.74,21.73,21.74,10496.0,20.8673,20.8673,20.8577,20.8673,10496.0
2017-05-01 15:30:00,21.74,21.77,21.74,21.77,79456.0,20.8673,20.8961,20.8673,20.8961,79456.0
2017-05-01 15:35:00,21.77,21.77,21.75,21.75,65612.0,20.8961,20.8961,20.8769,20.8769,65612.0
2017-05-01 15:40:00,21.75,21.76,21.75,21.76,81696.0,20.8769,20.8865,20.8769,20.8865,81696.0
2017-05-01 15:45:00,21.76,21.76,21.75,21.75,74672.0,20.8865,20.8865,20.8769,20.8769,74672.0
2017-05-01 15:50:00,21.75,21.75,21.72,21.73,155104.0,20.8769,20.8769,20.8481,20.8577,155104.0
2017-05-01 15:55:00,21.72,21.72,21.68,21.69,280744.0,20.8481,20.8481,20.8097,20.8193,280744.0
2017-05-02 09:30:00,21.73,21.75,21.73,21.74,177716.0,20.8577,20.8769,20.8577,20.8673,177716.0
2017-05-02 09:35:00,21.74,21.75,21.72,21.73,214504.0,20.8673,20.8769,20.8481,20.8577,214504.0
2017-05-02 09:40:00,21.72,21.72,21.69,21.7,128932.0,20.8481,20.8481,20.8193,20.8289,128932.0
2017-05-02 09:45:00,21.7,21.7,21.65,21.66,817264.0,20.8289,20.8289,20.7809,20.7905,817264.0
2017-05-02 09:50:00,21.65,21.67,21.64,21.67,76648.0,20.7809,20.8001,20.7713,20.8001,76648.0
2017-05-02 09:55:00,21.66,21.67,21.64,21.64,111100.0,20.7905,20.8001,20.7713,20.7713,111100.0
2017-05-02 10:00:00,21.64,21.66,21.63,21.66,133960.0,20.7713,20.7905,20.7617,20.7905,133960.0
2017-05-02 10:05:00,21.66,21.66,21.65,21.66,47160.0,20.7905,20.7905,20.7809,20.7905,47160.0
2017-05-02 10:10:00,21.65,21.66,21.63,21.64,47888.0,20.7809,20.7905,20.7617,20.7713,47888.0
2017-05-02 10:15:00,21.65,21.66,21.65,21.66,69592.0,20.7809,20.7905,20.7809,20.7905,69592.0
2017-05-02 10:20:00,21.66,21.67,21.66,21.66,90884.0,20.7905,20.8001,20.7905,20.7905,90884.0
2017-05-02 10:25:00,21.66,21.67,21.66,21.67,26436.0,20.7905,20.8001,20.7905,20.8001,26436.0
2017-05-02 10:30:00,21.67,21.67,21.66,21.66,65552.0,20.8001,20.8001,20.7905,20.7905,65552.0
2017-05-02 10:35:00,21.66,21.67,21.65,21.65,23200.0,20.7905,20.8001,20.7809,20.7809,23200.0
2017-05-02 10:40:00,21.65,21.66,21.65,21.66,29996.0,20.7809,20.7905,20.7809,20.7905,29996.0
2017-05-02 10:45:00,21.67,21.68,21.66,21.67,107896.0,20.8001,20.8097,20.7905,20.8001,107896.0
2017-05-02 10:50:00,21.67,21.67,21.66,21.67,8000.0,20.8001,20.8001,20.7905,20.8001,8000.0
2017-05-02 10:55:00,21.67,21.67,21.65,21.66,12000.0,20.8001,20.8001,20.7809,20.7905,12000.0
2017-05-02 11:00:00,21.66,21.67,21.66,21.67,21176.0,20.7905,20.8001,20.7905,20.8001,21176.0
2017-05-02 11:05:00,21.67,21.67,21.65,21.66,15200.0,20.8001,20.8001,20.7809,20.7905,15200.0
2017-05-02 11:10:00,21.67,21.67,21.65,21.67,8800.0,20.8001,20.8001,20.7809,20.8001,8800.0
2017-05-02 11:15:00,21.66,21.66,21.66,21.66,27352.0,20.7905,20.7905,20.7905,20.7905,27352.0
2017-05-02 11:20:00,21.66,21.66,21.65,21.65,101152.0,20.7905,20.7905,20.7809,20.7809,101152.0
2017-05-02 11:25:00,21.65,21.66,21.64,21.66,89200.0,20.7809,20.7905,20.7713,20.7905,89200.0
2017-05-02 11:30:00,21.66,21.67,21.65,21.67,33044.0,20.7905,20.8001,20.7809,20.8001,33044.0
2017-05-02 11:35:00,21.67,21.68,21.67,21.68,54172.0,20.8001,20.8097,20.8001,20.8097,54172.0
2017-05-02 11:40:00,21.68,21.68,21.67,21.68,21548.0,20.8097,20.8097,20.8001,20.8097,21548.0
2017-05-02 11:45:00,21.68,21.68,21.67,21.67,11340.0,20.8097,20.8097,20.8001,20.8001,11340.0
2017-05-02 11:50:00,21.67,21.67,21.67,21.67,7320.0,20.8001,20.8001,20.8001,20.8001,7320.0
2017-05-02 11:55:00,21.67,21.68,21.66,21.68,65052.0,20.8001,20.8097,20.7905,20.8097,65052.0
2017-05-02 12:00:00,21.68,21.72,21.68,21.7,278728.0,20.8097,20.8481,20.8097,20.8289,278728.0
2017-05-02 12:05:00,21.7,21.71,21.7,21.7,83916.0,20.8289,20.8385,20.8289,20.8289,83916.0
2017-05-02 12:10:00,21.7,21.71,21.7,21.7,182788.0,20.8289,20.8385,20.8289,20.8289,182788.0
2017-05-02 12:15:00,21.7,21.71,21.7,21.71,55512.0,20.8289,20.8385,20.8289,20.8385,55512.0
2017-05-02 12:20:00,21.71,21.72,21.71,21.71,84504.0,20.8385,20.8481,20.8385,20.8385,84504.0
2017-05-02 12:25:00,21.72,21.72,21.71,21.71,12000.0,20.8481,20.8481,20.8385,20.8385,12000.0
2017-05-02 12:30:00,21.72,21.72,21.71,21.72,78904.0,20.8481,20.8481,20.8385,20.8481,78904.0
2017-05-02 12:35:00,21.72,21.73,21.72,21.73,82632.0,20.8481,20.8577,20.8481,20.8577,82632.0
2017-05-02 12:40:00,21.73,21.74,21.72,21.73,94260.0,20.8577,20.8673,20.8481,20.8577,94260.0
2017-05-02 12:45:00,21.73,21.73,21.72,21.73,10312.0,20.8577,20.8577,20.8481,20.8577,10312.0
2017-05-02 12:50:00,21.73,21.73,21.71,21.72,499660.0,20.8577,20.8577,20.8385,20.8481,499660.0
2017-05-02 12:55:00,21.72,21.72,21.71,21.72,29348.0,20.8481,20.8481,20.8385,20.8481,29348.0
2017-05-02 13:00:00,21.72,21.72,21.71,21.71,57400.0,20.8481,20.8481,20.8385,20.8385,57400.0
2017-05-02 13:05:00,21.71,21.72,21.71,21.71,11796.0,20.8385,20.8481,20.8385,20.8385,11796.0
2017-05-02 13:10:00,21.71,21.71,21.71,21.71,30000.0,20.8385,20.8385,20.8385,20.8385,30000.0
2017-05-02 13:15:00,21.71,21.73,21.71,21.73,46768.0,20.8385,20.8577,20.8385,20.8577,46768.0
2017-05-02 13:20:00,21.73,21.73,21.72,21.72,48412.0,20.8577,20.8577,20.8481,20.8481,48412.0
2017-05-02 13:25:00,21.72,21.73,21.71,21.71,11872.0,20.8481,20.8577,20.8385,20.8385,11872.0
2017-05-02 13:30:00,21.71,21.72,21.71,21.71,18068.0,20.8385,20.8481,20.8385,20.8385,18068.0
2017-05-02 13:35:00,21.71,21.72,21.71,21.71,7040.0,20.8385,20.8481,20.8385,20.8385,7040.0
2017-05-02 13:40:00,21.71,21.72,21.71,21.71,69452.0,20.8385,20.8481,20.8385,20.8385,69452.0
2017-05-02 13:45:00,21.71,21.71,21.7,21.7,16004.0,20.8385,20.8385,20.8289,20.8289,16004.0
2017-05-02 13:50:00,21.71,21.71,21.69,21.7,64704.0,20.8385,20.8385,20.8193,20.8289,64704.0
2017-05-02 13:55:00,21.7,21.7,21.68,21.69,34280.0,20.8289,20.8289,20.8097,20.8193,34280.0
2017-05-02 14:00:00,21.69,21.7,21.69,21.7,26316.0,20.8193,20.8289,20.8193,20.8289,26316.0
2017-05-02 14:05:00,21.7,21.71,21.7,21.7,37028.0,20.8289,20.8385,20.8289,20.8289,37028.0
2017-05-02 14:10:00,21.7,21.71,21.7,21.71,13204.0,20.8289,20.8385,20.8289,20.8385,13204.0
2017-05-02 14:15:00,21.71,21.71,21.71,21.71,17700.0,20.8385,20.8385,20.8385,20.8385,17700.0
2017-05-02 14:20:00,21.7,21.71,21.7,21.71,24656.0,20.8289,20.8385,20.8289,20.8385,24656.0
2017-05-02 14:25:00,21.7,21.71,21.69,21.69,32808.0,20.8289,20.8385,20.8193,20.8193,32808.0
2017-05-02 14:30:00,21.69,21.69,21.68,21.69,40320.0,20.8193,20.8193,20.8097,20.8193,40320.0
2017-05-02 14:35:00,21.68,21.68,21.67,21.67,71392.0,20.8097,20.8097,20.8001,20.8001,71392.0
2017-05-02 14:40:00,21.67,21.68,21.67,21.68,263724.0,20.8001,20.8097,20.8001,20.8097,263724.0
2017-05-02 14:45:00,21.68,21.68,21.66,21.66,50748.0,20.8097,20.8097,20.7905,20.7905,50748.0
2017-05-02 14:50:00,21.66,21.66,21.64,21.64,115128.0,20.7905,20.7905,20.7713,20.7713,115128.0
2017-05-02 14:55:00,21.65,21.66,21.65,21.66,66852.0,20.7809,20.7905,20.7809,20.7905,66852.0
2017-05-02 15:00:00,21.65,21.66,21.65,21.65,47908.0,20.7809,20.7905,20.7809,20.7809,47908.0
2017-05-02 15:05:00,21.65,21.66,21.64,21.66,100320.0,20.7809,20.7905,20.7713,20.7905,100320.0
2017-05-02 15:10:00,21.66,21.67,21.66,21.67,46100.0,20.7905,20.8001,20.7905,20.8001,46100.0
2017-05-02 15:15:00,21.67,21.67,21.67,21.67,22804.0,20.8001,20.8001,20.8001,20.8001,22804.0
2017-05-02 15:20:00,21.67,21.67,21.67,21.67,61792.0,20.8001,20.8001,20.8001,20.8001,61792.0
2017-05-02 15:25:00,21.67,21.68,21.67,21.67,27476.0,20.8001,20.8097,20.8001,20.8001,27476.0
2017-05-02 15:30:00,21.67,21.68,21.66,21.67,79852.0,20.8001,20.8097,20.7905,20.8001,79852.0
2017-05-02 15:35:00,21.66,21.67,21.66,21.67,36504.0,20.7905,20.8001,20.7905,20.8001,36504.0
2017-05-02 15:40:00,21.68,21.68,21.67,21.68,66180.0,20.8097,20.8097,20.8001,20.8097,66180.0
2017-05-02 15:45:00,21.68,21.68,21.67,21.67,27596.0,20.8097,20.8097,20.8001,20.8001,27596.0
2017-05-02 15:50:00,21.68,21.7,21.68,21.7,270664.0,20.8097,20.8289,20.8097,20.8289,270664.0
2017-05-02 15:55:00,21.7,21.72,21.68,21.71,844520.0,20.8289,20.8481,20.8097,20.8385,844520.0
2017-05-03 09:30:00,21.63,21.63,21.6,21.62,341356.0,20.7617,20.7617,20.7329,20.7521,341356.0
2017-05-03 09:35:00,21.62,21.64,21.62,21.62,82708.0,20.7521,20.7713,20.7521,20.7521,82708.0
2017-05-03 09:40:00,21.63,21.63,21.62,21.63,75600.0,20.7617,20.7617,20.7521,20.7617,75600.0
2017-05-03 09:45:00,21.64,21.66,21.64,21.64,113132.0,20.7713,20.7905,20.7713,20.7713,113132.0
2017-05-03 09:50:00,21.64,21.66,21.63,21.65,127900.0,20.7713,20.7905,20.7617,20.7809,127900.0
2017-05-03 09:55:00,21.65,21.65,21.63,21.64,63324.0,20.7809,20.7809,20.7617,20.7713,63324.0
2017-05-03 10:00:00,21.64,21.66,21.61,21.63,372684.0,20.7713,20.7905,20.7425,20.7617,372684.0
2017-05-03 10:05:00,21.63,21.63,21.59,21.59,501140.0,20.7617,20.7617,20.7233,20.7233,501140.0
2017-05-03 10:10:00,21.59,21.61,21.58,21.6,259348.0,20.7233,20.7425,20.7137,20.7329,259348.0
2017-05-03 10:15:00,21.6,21.64,21.6,21.63,186188.0,20.7329,20.7713,20.7329,20.7617,186188.0
2017-05-03 10:20:00,21.63,21.64,21.63,21.64,56124.0,20.7617,20.7713,20.7617,20.7713,56124.0
2017-05-03 10:25:00,21.64,21.64,21.63,21.64,26560.0,20.7713,20.7713,20.7617,20.7713,26560.0
2017-05-03 10:30:00,21.64,21.64,21.63,21.63,58724.0,20.7713,20.7713,20.7617,20.7617,58724.0
2017-05-03 10:35:00,21.63,21.64,21.62,21.62,270352.0,20.7617,20.7713,20.7521,20.7521,270352.0
2017-05-03 10:40:00,21.61,21.61,21.6,21.6,68800.0,20.7425,20.7425,20.7329,20.7329,68800.0
2017-05-03 10:45:00,21.6,21.6,21.57,21.58,153692.0,20.7329,20.7329,20.7041,20.7137,153692.0
2017-05-03 10:50:00,21.57,21.57,21.52,21.54,397280.0,20.7041,20.7041,20.6561,20.6753,397280.0
2017-05-03 10:55:00,21.54,21.55,21.53,21.55,71768.0,20.6753,20.6849,20.6657,20.6849,71768.0
2017-05-03 11:00:00,21.55,21.56,21.55,21.55,101656.0,20.6849,20.6945,20.6849,20.6849,101656.0
2017-05-03 11:05:00,21.55,21.58,21.55,21.57,289552.0,20.6849,20.7137,20.6849,20.7041,289552.0
2017-05-03 11:10:00,21.58,21.58,21.57,21.57,22476.0,20.7137,20.7137,20.7041,20.7041,22476.0
2017-05-03 11:15:00,21.57,21.58,21.57,21.58,12768.0,20.7041,20.7137,20.7041,20.7137,12768.0
2017-05-03 11:20:00,21.58,21.61,21.58,21.6,51628.0,20.7137,20.7425,20.7137,20.7329,51628.0
2017-05-03 11:25:00,21.6,21.6,21.59,21.6,22400.0,20.7329,20.7329,20.7233,20.7329,22400.0
2017-05-03 11:30:00,21.6,21.61,21.59,21.6,33912.0,20.7329,20.7425,20.7233,20.7329,33912.0
2017-05-03 11:35:00,21.59,21.61,21.59,21.6,51844.0,20.7233,20.7425,20.7233,20.7329,51844.0
2017-05-03 11:40:00,21.61,21.61,21.6,21.6,11656.0,20.7425,20.7425,20.7329,20.7329,11656.0
2017-05-03 11:45:00,21.6,21.62,21.6,21.62,41036.0,20.7329,20.7521,20.7329,20.7521,41036.0
2017-05-03 11:50:00,21.61,21.63,21.61,21.62,52496.0,20.7425,20.7617,20.7425,20.7521,52496.0
2017-05-03 11:55:00,21.63,21.63,21.62,21.62,88840.0,20.7617,20.7617,20.7521,20.7521,88840.0
2017-05-03 12:00:00,21.62,21.63,21.61,21.63,248836.0,20.7521,20.7617,20.7425,20.7617,248836.0
2017-05-03 12:05:00,21.63,21.64,21.62,21.63,53304.0,20.7617,20.7713,20.7521,20.7617,53304.0
2017-05-03 12:10:00,21.62,21.63,21.61,21.62,28000.0,20.7521,20.7617,20.7425,20.7521,28000.0
2017-05-03 12:15:00,21.62,21.63,21.62,21.62,13048.0,20.7521,20.7617,20.7521,20.7521,13048.0
2017-05-03 12:20:00,21.62,21.63,21.61,21.61,18800.0,20.7521,20.7617,20.7425,20.7425,18800.0
2017-05-03 12:25:00,21.61,21.63,21.61,21.63,63964.0,20.7425,20.7617,20.7425,20.7617,63964.0
2017-05-03 12:30:00,21.63,21.63,21.62,21.62,21728.0,20.7617,20.7617,20.7521,20.7521,21728.0
2017-05-03 12:35:00,21.62,21.62,21.61,21.62,24716.0,20.7521,20.7521,20.7425,20.7521,24716.0
2017-05-03 12:40:00,21.62,21.63,21.61,21.61,44760.0,20.7521,20.7617,20.7425,20.7425,44760.0
2017-05-03 12:45:00,21.61,21.62,21.6,21.61,24684.0,20.7425,20.7521,20.7329,20.7425,24684.0
2017-05-03 12:50:00,21.6,21.61,21.6,21.6,39616.0,20.7329,20.7425,20.7329,20.7329,39616.0
2017-05-03 12:55:00,21.6,21.61,21.6,21.61,41600.0,20.7329,20.7425,20.7329,20.7425,41600.0
2017-05-03 13:00:00,21.61,21.63,21.61,21.63,23460.0,20.7425,20.7617,20.7425,20.7617,23460.0
2017-05-03 13:05:00,21.62,21.63,21.6,21.6,37684.0,20.7521,20.7617,20.7329,20.7329,37684.0
2017-05-03 13:10:00,21.61,21.61,21.61,21.61,42932.0,20.7425,20.7425,20.7425,20.7425,42932.0
2017-05-03 13:15:00,21.61,21.61,21.6,21.6,35120.0,20.7425,20.7425,20.7329,20.7329,35120.0
2017-05-03 13:20:00,21.6,21.61,21.59,21.6,27880.0,20.7329,20.7425,20.7233,20.7329,27880.0
2017-05-03 13:25:00,21.59,21.59,21.57,21.59,175180.0,20.7233,20.7233,20.7041,20.7233,175180.0
2017-05-03 13:30:00,21.59,21.59,21.58,21.59,49104.0,20.7233,20.7233,20.7137,20.7233,49104.0
2017-05-03 13:35:00,21.58,21.59,21.58,21.59,31000.0,20.7137,20.7233,20.7137,20.7233,31000.0
2017-05-03 13:40:00,21.59,21.59,21.58,21.59,45800.0,20.7233,20.7233,20.7137,20.7233,45800.0
2017-05-03 13:45:00,21.59,21.59,21.58,21.58,26800.0,20.7233,20.7233,20.7137,20.7137,26800.0
2017-05-03 13:50:00,21.58,21.6,21.58,21.59,19200.0,20.7137,20.7329,20.7137,20.7233,19200.0
2017-05-03 13:55:00,21.59,21.61,21.59,21.61,70200.0,20.7233,20.7425,20.7233,20.7425,70200.0
2017-05-03 14:00:00,21.61,21.64,21.61,21.63,222764.0,20.7425,20.7713,20.7425,20.7617,222764.0
2017-05-03 14:05:00,21.63,21.67,21.63,21.64,196204.0,20.7617,20.8001,20.7617,20.7713,196204.0
2017-05-03 14:10:00,21.64,21.64,21.63,21.64,90568.0,20.7713,20.7713,20.7617,20.7713,90568.0
2017-05-03 14:15:00,21.64,21.64,21.58,21.6,194464.0,20.7713,20.7713,20.7137,20.7329,194464.0
2017-05-03 14:20:00,21.6,21.61,21.6,21.61,49284.0,20.7329,20.7425,20.7329,20.7425,49284.0
2017-05-03 14:25:00,21.62,21.62,21.59,21.61,27684.0,20.7521,20.7521,20.7233,20.7425,27684.0
2017-05-03 14:30:00,21.6,21.61,21.59,21.61,53452.0,20.7329,20.7425,20.7233,20.7425,53452.0
2017-05-03 14:35:00,21.61,21.61,21.6,21.61,39548.0,20.7425,20.7425,20.7329,20.7425,39548.0
2017-05-03 14:40:00,21.61,21.64,21.61,21.64,45432.0,20.7425,20.7713,20.7425,20.7713,45432.0
2017-05-03 14:45:00,21.64,21.64,21.63,21.64,30852.0,20.7713,20.7713,20.7617,20.7713,30852.0
2017-05-03 14:50:00,21.65,21.65,21.64,21.65,35676.0,20.7809,20.7809,20.7713,20.7809,35676.0
2017-05-03 14:55:00,21.65,21.65,21.64,21.65,40344.0,20.7809,20.7809,20.7713,20.7809,40344.0
2017-05-03 15:00:00,21.65,21.68,21.64,21.67,181016.0,20.7809,20.8097,20.7713,20.8001,181016.0
2017-05-03 15:05:00,21.66,21.67,21.65,21.66,123876.0,20.7905,20.8001,20.7809,20.7905,123876.0
2017-05-03 15:10:00,21.66,21.66,21.64,21.65,73708.0,20.7905,20.7905,20.7713,20.7809,73708.0
2017-05-03 15:15:00,21.65,21.65,21.63,21.63,19612.0,20.7809,20.7809,20.7617,20.7617,19612.0
2017-05-03 15:20:00,21.64,21.65,21.63,21.65,170084.0,20.7713,20.7809,20.7617,20.7809,170084.0
2017-05-03 15:25:00,21.64,21.65,21.63,21.64,121308.0,20.7713,20.7809,20.7617,20.7713,121308.0
2017-05-03 15:30:00,21.64,21.66,21.64,21.66,68692.0,20.7713,20.7905,20.7713,20.7905,68692.0
2017-05-03 15:35:00,21.66,21.67,21.65,21.66,122908.0,20.7905,20.8001,20.7809,20.7905,122908.0
2017-05-03 15:40:00,21.66,21.67,21.65,21.66,72308.0,20.7905,20.8001,20.7809,20.7905,72308.0
2017-05-03 15:45:00,21.66,21.68,21.66,21.67,77636.0,20.7905,20.8097,20.7905,20.8001,77636.0
2017-05-03 15:50:00,21.68,21.7,21.68,21.7,226672.0,20.8097,20.8289,20.8097,20.8289,226672.0
2017-05-03 15:55:00,21.7,21.7,21.65,21.66,431944.0,20.8289,20.8289,20.7809,20.7905,431944.0
2017-05-04 09:30:00,21.72,21.74,21.7,21.7,232124.0,20.8481,20.8673,20.8289,20.8289,232124.0
2017-05-04 09:35:00,21.7,21.71,21.66,21.67,71920.0,20.8289,20.8385,20.7905,20.8001,71920.0
2017-05-04 09:40:00,21.67,21.68,21.66,21.68,125332.0,20.8001,20.8097,20.7905,20.8097,125332.0
2017-05-04 09:45:00,21.68,21.68,21.65,21.65,73940.0,20.8097,20.8097,20.7809,20.7809,73940.0
2017-05-04 09:50:00,21.65,21.65,21.62,21.63,76952.0,20.7809,20.7809,20.7521,20.7617,76952.0
2017-05-04 09:55:00,21.62,21.65,21.62,21.64,118776.0,20.7521,20.7809,20.7521,20.7713,118776.0
2017-05-04 10:00:00,21.65,21.67,21.64,21.67,157796.0,20.7809,20.8001,20.7713,20.8001,157796.0
2017-05-04 10:05:00,21.67,21.68,21.65,21.67,90876.0,20.8001,20.8097,20.7809,20.8001,90876.0
2017-05-04 10:10:00,21.67,21.68,21.65,21.67,118584.0,20.8001,20.8097,20.7809,20.8001,118584.0
2017-05-04 10:15:00,21.67,21.7,21.67,21.7,94748.0,20.8001,20.8289,20.8001,20.8289,94748.0
2017-05-04 10:20:00,21.69,21.7,21.69,21.7,120036.0,20.8193,20.8289,20.8193,20.8289,120036.0
2017-05-04 10:25:00,21.7,21.72,21.69,21.71,97120.0,20.8289,20.8481,20.8193,20.8385,97120.0
2017-05-04 10:30:00,21.71,21.72,21.69,21.72,156220.0,20.8385,20.8481,20.8193,20.8481,156220.0
2017-05-04 10:35:00,21.7,21.72,21.69,21.7,34524.0,20.8289,20.8481,20.8193,20.8289,34524.0
2017-05-04 10:40:00,21.7,21.71,21.68,21.7,121924.0,20.8289,20.8385,20.8097,20.8289,121924.0
2017-05-04 10:45:00,21.7,21.7,21.69,21.69,40972.0,20.8289,20.8289,20.8193,20.8193,40972.0
2017-05-04 10:50:00,21.69,21.69,21.66,21.66,80980.0,20.8193,20.8193,20.7905,20.7905,80980.0
2017-05-04 10:55:00,21.66,21.67,21.64,21.67,36856.0,20.7905,20.8001,20.7713,20.8001,36856.0
2017-05-04 11:00:00,21.67,21.68,21.67,21.68,17780.0,20.8001,20.8097,20.8001,20.8097,17780.0
2017-05-04 11:05:00,21.68,21.68,21.67,21.67,23440.0,20.8097,20.8097,20.8001,20.8001,23440.0
2017-05-04 11:10:00,21.66,21.67,21.66,21.66,23832.0,20.7905,20.8001,20.7905,20.7905,23832.0
2017-05-04 11:15:00,21.66,21.68,21.65,21.68,138016.0,20.7905,20.8097,20.7809,20.8097,138016.0
2017-05-04 11:20:00,21.68,21.69,21.68,21.68,24856.0,20.8097,20.8193,20.8097,20.8097,24856.0
2017-05-04 11:25:00,21.68,21.68,21.67,21.67,16020.0,20.8097,20.8097,20.8001,20.8001,16020.0
2017-05-04 11:30:00,21.68,21.68,21.67,21.68,32600.0,20.8097,20.8097,20.8001,20.8097,32600.0
2017-05-04 11:35:00,21.69,21.71,21.68,21.71,112040.0,20.8193,20.8385,20.8097,20.8385,112040.0
2017-05-04 11:40:00,21.71,21.72,21.7,21.71,152020.0,20.8385,20.8481,20.8289,20.8385,152020.0
2017-05-04 11:45:00,21.72,21.72,21.71,21.71,24400.0,20.8481,20.8481,20.8385,20.8385,24400.0
2017-05-04 11:50:00,21.71,21.71,21.69,21.7,38668.0,20.8385,20.8385,20.8193,20.8289,38668.0
2017-05-04 11:55:00,21.7,21.7,21.65,21.66,126404.0,20.8289,20.8289,20.7809,20.7905,126404.0
2017-05-04 12:00:00,21.65,21.66,21.61,21.61,208856.0,20.7809,20.7905,20.7425,20.7425,208856.0
2017-05-04 12:05:00,21.61,21.63,21.61,21.61,134664.0,20.7425,20.7617,20.7425,20.7425,134664.0
2017-05-04 12:10:00,21.61,21.61,21.58,21.58,123716.0,20.7425,20.7425,20.7137,20.7137,123716.0
2017-05-04 12:15:00,21.57,21.58,21.53,21.53,95400.0,20.7041,20.7137,20.6657,20.6657,95400.0
2017-05-04 12:20:00,21.53,21.57,21.53,21.57,238456.0,20.6657,20.7041,20.6657,20.7041,238456.0
2017-05-04 12:25:00,21.57,21.59,21.57,21.58,158120.0,20.7041,20.7233,20.7041,20.7137,158120.0
2017-05-04 12:30:00,21.58,21.59,21.58,21.58,22192.0,20.7137,20.7233,20.7137,20.7137,22192.0
2017-05-04 12:35:00,21.58,21.6,21.57,21.6,150740.0,20.7137,20.7329,20.7041,20.7329,150740.0
2017-05-04 12:40:00,21.6,21.61,21.6,21.6,13100.0,20.7329,20.7425,20.7329,20.7329,13100.0
2017-05-04 12:45:00,21.61,21.64,21.6,21.63,59684.0,20.7425,20.7713,20.7329,20.7617,59684.0
2017-05-04 12:50:00,21.63,21.65,21.63,21.65,16768.0,20.7617,20.7809,20.7617,20.7809,16768.0
2017-05-04 12:55:00,21.65,21.67,21.64,21.66,189112.0,20.7809,20.8001,20.7713,20.7905,189112.0
2017-05-04 13:00:00,21.66,21.67,21.65,21.67,87092.0,20.7905,20.8001,20.7809,20.8001,87092.0
2017-05-04 13:05:00,21.67,21.68,21.66,21.66,40336.0,20.8001,20.8097,20.7905,20.7905,40336.0
2017-05-04 13:10:00,21.66,21.66,21.65,21.65,30000.0,20.7905,20.7905,20.7809,20.7809,30000.0
2017-05-04 13:15:00,21.65,21.65,21.64,21.64,37652.0,20.7809,20.7809,20.7713,20.7713,37652.0
2017-05-04 13:20:00,21.64,21.65,21.64,21.64,39572.0,20.7713,20.7809,20.7713,20.7713,39572.0
2017-05-04 13:25:00,21.64,21.64,21.64,21.64,13200.0,20.7713,20.7713,20.7713,20.7713,13200.0
2017-05-04 13:30:00,21.64,21.64,21.62,21.63,213880.0,20.7713,20.7713,20.7521,20.7617,213880.0
2017-05-04 13:35:00,21.63,21.65,21.63,21.64,38468.0,20.7617,20.7809,20.7617,20.7713,38468.0
2017-05-04 13:40:00,21.64,21.64,21.63,21.64,25060.0,20.7713,20.7713,20.7617,20.7713,25060.0
2017-05-04 13:45:00,21.64,21.68,21.64,21.68,297348.0,20.7713,20.8097,20.7713,20.8097,297348.0
2017-05-04 13:50:00,21.68,21.68,21.65,21.66,69840.0,20.8097,20.8097,20.7809,20.7905,69840.0
2017-05-04 13:55:00,21.66,21.66,21.65,21.66,54688.0,20.7905,20.7905,20.7809,20.7905,54688.0
2017-05-04 14:00:00,21.66,21.68,21.66,21.68,27556.0,20.7905,20.8097,20.7905,20.8097,27556.0
2017-05-04 14:05:00,21.67,21.68,21.67,21.68,112976.0,20.8001,20.8097,20.8001,20.8097,112976.0
2017-05-04 14:10:00,21.68,21.69,21.66,21.69,65228.0,20.8097,20.8193,20.7905,20.8193,65228.0
2017-05-04 14:15:00,21.68,21.7,21.65,21.65,199024.0,20.8097,20.8289,20.7809,20.7809,199024.0
2017-05-04 14:20:00,21.64,21.64,21.61,21.63,234940.0,20.7713,20.7713,20.7425,20.7617,234940.0
2017-05-04 14:25:00,21.64,21.68,21.64,21.68,140708.0,20.7713,20.8097,20.7713,20.8097,140708.0
2017-05-04 14:30:00,21.67,21.68,21.67,21.67,93488.0,20.8001,20.8097,20.8001,20.8001,93488.0
2017-05-04 14:35:00,21.67,21.68,21.66,21.68,50220.0,20.8001,20.8097,20.7905,20.8097,50220.0
2017-05-04 14:40:00,21.68,21.7,21.68,21.68,74408.0,20.8097,20.8289,20.8097,20.8097,74408.0
2017-05-04 14:45:00,21.68,21.71,21.68,21.7,25392.0,20.8097,20.8385,20.8097,20.8289,25392.0
2017-05-04 14:50:00,21.7,21.7,21.68,21.68,14800.0,20.8289,20.8289,20.8097,20.8097,14800.0
2017-05-04 14:55:00,21.68,21.68,21.64,21.66,50356.0,20.8097,20.8097,20.7713,20.7905,50356.0
2017-05-04 15:00:00,21.65,21.67,21.65,21.67,44600.0,20.7809,20.8001,20.7809,20.8001,44600.0
2017-05-04 15:05:00,21.68,21.68,21.66,21.66,106240.0,20.8097,20.8097,20.7905,20.7905,106240.0
2017-05-04 15:10:00,21.65,21.67,21.64,21.66,67788.0,20.7809,20.8001,20.7713,20.7905,67788.0
2017-05-04 15:15:00,21.66,21.68,21.66,21.67,6832.0,20.7905,20.8097,20.7905,20.8001,6832.0
2017-05-04 15:20:00,21.68,21.68,21.67,21.68,16956.0,20.8097,20.8097,20.8001,20.8097,16956.0
2017-05-04 15:25:00,21.68,21.68,21.67,21.67,13200.0,20.8097,20.8097,20.8001,20.8001,13200.0
2017-05-04 15:30:00,21.67,21.69,21.67,21.68,153200.0,20.8001,20.8193,20.8001,20.8097,153200.0
2017-05-04 15:35:00,21.68,21.68,21.67,21.68,9200.0,20.8097,20.8097,20.8001,20.8097,9200.0
2017-05-04 15:40:00,21.68,21.69,21.68,21.69,22000.0,20.8097,20.8193,20.8097,20.8193,22000.0
2017-05-04 15:45:00,21.69,21.69,21.68,21.68,31412.0,20.8193,20.8193,20.8097,20.8097,31412.0
2017-05-04 15:50:00,21.68,21.71,21.68,21.7,176908.0,20.8097,20.8385,20.8097,20.8289,176908.0
2017-05-04 15:55:00,21.7,21.7,21.69,21.7,460188.0,20.8289,20.8289,20.8193,20.8289,460188.0
2017-05-05 09:30:00,21.78,21.8,21.77,21.78,370012.0,20.9057,20.9249,20.8961,20.9057,370012.0
2017-05-05 09:35:00,21.77,21.78,21.75,21.77,131836.0,20.8961,20.9057,20.8769,20.8961,131836.0
2017-05-05 09:40:00,21.77,21.77,21.73,21.74,462728.0,20.8961,20.8961,20.8577,20.8673,462728.0
2017-05-05 09:45:00,21.74,21.75,21.72,21.73,128164.0,20.8673,20.8769,20.8481,20.8577,128164.0
2017-05-05 09:50:00,21.74,21.75,21.73,21.74,143756.0,20.8673,20.8769,20.8577,20.8673,143756.0
2017-05-05 09:55:00,21.74,21.74,21.72,21.72,135464.0,20.8673,20.8673,20.8481,20.8481,135464.0
2017-05-05 10:00:00,21.72,21.73,21.72,21.73,157900.0,20.8481,20.8577,20.8481,20.8577,157900.0
2017-05-05 10:05:00,21.73,21.75,21.73,21.75,82932.0,20.8577,20.8769,20.8577,20.8769,82932.0
2017-05-05 10:10:00,21.74,21.76,21.73,21.75,91724.0,20.8673,20.8865,20.8577,20.8769,91724.0
2017-05-05 10:15:00,21.75,21.75,21.73,21.74,54028.0,20.8769,20.8769,20.8577,20.8673,54028.0
2017-05-05 10:20:00,21.74,21.75,21.74,21.74,40928.0,20.8673,20.8769,20.8673,20.8673,40928.0
2017-05-05 10:25:00,21.74,21.74,21.7,21.73,127884.0,20.8673,20.8673,20.8289,20.8577,127884.0
2017-05-05 10:30:00,21.73,21.74,21.7,21.7,122484.0,20.8577,20.8673,20.8289,20.8289,122484.0
2017-05-05 10:35:00,21.7,21.72,21.69,21.72,219724.0,20.8289,20.8481,20.8193,20.8481,219724.0
2017-05-05 10:40:00,21.72,21.72,21.71,21.72,45276.0,20.8481,20.8481,20.8385,20.8481,45276.0
2017-05-05 10:45:00,21.72,21.74,21.72,21.73,66184.0,20.8481,20.8673,20.8481,20.8577,66184.0
2017-05-05 10:50:00,21.73,21.74,21.73,21.74,46972.0,20.8577,20.8673,20.8577,20.8673,46972.0
2017-05-05 10:55:00,21.73,21.73,21.72,21.73,105436.0,20.8577,20.8577,20.8481,20.8577,105436.0
2017-05-05 11:00:00,21.73,21.75,21.73,21.74,51020.0,20.8577,20.8769,20.8577,20.8673,51020.0
2017-05-05 11:05:00,21.74,21.75,21.72,21.72,113816.0,20.8673,20.8769,20.8481,20.8481,113816.0
2017-05-05 11:10:00,21.73,21.73,21.72,21.73,44404.0,20.8577,20.8577,20.8481,20.8577,44404.0
2017-05-05 11:15:00,21.73,21.74,21.73,21.74,104292.0,20.8577,20.8673,20.8577,20.8673,104292.0
2017-05-05 11:20:00,21.74,21.75,21.72,21.72,95688.0,20.8673,20.8769,20.8481,20.8481,95688.0
2017-05-05 11:25:00,21.72,21.73,21.71,21.72,115516.0,20.8481,20.8577,20.8385,20.8481,115516.0
2017-05-05 11:30:00,21.71,21.74,21.71,21.73,103712.0,20.8385,20.8673,20.8385,20.8577,103712.0
2017-05-05 11:35:00,21.73,21.73,21.72,21.73,51256.0,20.8577,20.8577,20.8481,20.8577,51256.0
2017-05-05 11:40:00,21.73,21.74,21.73,21.74,53516.0,20.8577,20.8673,20.8577,20.8673,53516.0
2017-05-05 11:45:00,21.74,21.75,21.74,21.75,47508.0,20.8673,20.8769,20.8673,20.8769,47508.0
2017-05-05 11:50:00,21.75,21.76,21.74,21.75,40880.0,20.8769,20.8865,20.8673,20.8769,40880.0
2017-05-05 11:55:00,21.75,21.77,21.75,21.76,20412.0,20.8769,20.8961,20.8769,20.8865,20412.0
2017-05-05 12:00:00,21.77,21.77,21.75,21.76,66384.0,20.8961,20.8961,20.8769,20.8865,66384.0
2017-05-05 12:05:00,21.76,21.76,21.75,21.75,50284.0,20.8865,20.8865,20.8769,20.8769,50284.0
2017-05-05 12:10:00,21.75,21.75,21.74,21.75,41216.0,20.8769,20.8769,20.8673,20.8769,41216.0
2017-05-05 12:15:00,21.75,21.75,21.74,21.74,41200.0,20.8769,20.8769,20.8673,20.8673,41200.0
2017-05-05 12:20:00,21.75,21.75,21.73,21.74,84956.0,20.8769,20.8769,20.8577,20.8673,84956.0
2017-05-05 12:25:00,21.73,21.74,21.73,21.73,19100.0,20.8577,20.8673,20.8577,20.8577,19100.0
2017-05-05 12:30:00,21.73,21.73,21.7,21.71,126676.0,20.8577,20.8577,20.8289,20.8385,126676.0
2017-05-05 12:35:00,21.71,21.72,21.71,21.72,23920.0,20.8385,20.8481,20.8385,20.8481,23920.0
2017-05-05 12:40:00,21.72,21.73,21.72,21.73,39572.0,20.8481,20.8577,20.8481,20.8577,39572.0
2017-05-05 12:45:00,21.73,21.74,21.72,21.74,43776.0,20.8577,20.8673,20.8481,20.8673,43776.0
2017-05-05 12:50:00,21.73,21.74,21.73,21.73,36420.0,20.8577,20.8673,20.8577,20.8577,36420.0
2017-05-05 12:55:00,21.73,21.74,21.72,21.74,42484.0,20.8577,20.8673,20.8481,20.8673,42484.0
2017-05-05 13:00:00,21.74,21.75,21.74,21.74,47220.0,20.8673,20.8769,20.8673,20.8673,47220.0
2017-05-05 13:05:00,21.74,21.74,21.74,21.74,11200.0,20.8673,20.8673,20.8673,20.8673,11200.0
2017-05-05 13:10:00,21.74,21.74,21.72,21.73,40160.0,20.8673,20.8673,20.8481,20.8577,40160.0
2017-05-05 13:15:00,21.73,21.73,21.72,21.73,39360.0,20.8577,20.8577,20.8481,20.8577,39360.0
2017-05-05 13:20:00,21.73,21.75,21.73,21.75,57352.0,20.8577,20.8769,20.8577,20.8769,57352.0
2017-05-05 13:25:00,21.74,21.75,21.74,21.75,24300.0,20.8673,20.8769,20.8673,20.8769,24300.0
2017-05-05 13:30:00,21.75,21.75,21.74,21.74,12040.0,20.8769,20.8769,20.8673,20.8673,12040.0
2017-05-05 13:35:00,21.74,21.75,21.74,21.75,62000.0,20.8673,20.8769,20.8673,20.8769,62000.0
2017-05-05 13:40:00,21.75,21.75,21.75,21.75,137200.0,20.8769,20.8769,20.8769,20.8769,137200.0
2017-05-05 13:45:00,21.75,21.76,21.75,21.76,40116.0,20.8769,20.8865,20.8769,20.8865,40116.0
2017-05-05 13:50:00,21.76,21.76,21.76,21.76,13952.0,20.8865,20.8865,20.8865,20.8865,13952.0
2017-05-05 13:55:00,21.76,21.77,21.76,21.77,114500.0,20.8865,20.8961,20.8865,20.8961,114500.0
2017-05-05 14:00:00,21.77,21.79,21.76,21.79,84108.0,20.8961,20.9153,20.8865,20.9153,84108.0
2017-05-05 14:05:00,21.79,21.79,21.77,21.78,17400.0,20.9153,20.9153,20.8961,20.9057,17400.0
2017-05-05 14:10:00,21.78,21.78,21.76,21.77,20772.0,20.9057,20.9057,20.8865,20.8961,20772.0
2017-05-05 14:15:00,21.77,21.78,21.77,21.77,4000.0,20.8961,20.9057,20.8961,20.8961,4000.0
2017-05-05 14:20:00,21.77,21.77,21.76,21.77,10500.0,20.8961,20.8961,20.8865,20.8961,10500.0
2017-05-05 14:25:00,21.77,21.78,21.77,21.77,52400.0,20.8961,20.9057,20.8961,20.8961,52400.0
2017-05-05 14:30:00,21.77,21.78,21.77,21.77,23284.0,20.8961,20.9057,20.8961,20.8961,23284.0
2017-05-05 14:35:00,21.77,21.78,21.77,21.77,14400.0,20.8961,20.9057,20.8961,20.8961,14400.0
2017-05-05 14:40:00,21.77,21.79,21.77,21.78,47896.0,20.8961,20.9153,20.8961,20.9057,47896.0
2017-05-05 14:45:00,21.78,21.82,21.78,21.81,421768.0,20.9057,20.9441,20.9057,20.9345,421768.0
2017-05-05 14:50:00,21.81,21.81,21.8,21.8,46416.0,20.9345,20.9345,20.9249,20.9249,46416.0
2017-05-05 14:55:00,21.8,21.8,21.79,21.79,24512.0,20.9249,20.9249,20.9153,20.9153,24512.0
2017-05-05 15:00:00,21.79,21.79,21.78,21.79,84712.0,20.9153,20.9153,20.9057,20.9153,84712.0
2017-05-05 15:05:00,21.79,21.82,21.79,21.81,323780.0,20.9153,20.9441,20.9153,20.9345,323780.0
2017-05-05 15:10:00,21.81,21.82,21.81,21.81,93920.0,20.9345,20.9441,20.9345,20.9345,93920.0
2017-05-05 15:15:00,21.81,21.81,21.8,21.81,36508.0,20.9345,20.9345,20.9249,20.9345,36508.0
2017-05-05 15:20:00,21.81,21.82,21.8,21.81,7456.0,20.9345,20.9441,20.9249,20.9345,7456.0
2017-05-05 15:25:00,21.81,21.82,21.81,21.81,45684.0,20.9345,20.9441,20.9345,20.9345,45684.0
2017-05-05 15:30:00,21.81,21.82,21.81,21.81,21800.0,20.9345,20.9441,20.9345,20.9345,21800.0
2017-05-05 15:35:00,21.82,21.83,21.82,21.82,86476.0,20.9441,20.9537,20.9441,20.9441,86476.0
2017-05-05 15:40:00,21.82,21.83,21.82,21.82,57952.0,20.9441,20.9537,20.9441,20.9441,57952.0
2017-05-05 15:45:00,21.82,21.84,21.82,21.84,106792.0,20.9441,20.9633,20.9441,20.9633,106792.0
2017-05-05 15:50:00,21.84,21.86,21.84,21.85,221584.0,20.9633,20.9825,20.9633,20.9729,221584.0
2017-05-05 15:55:00,21.85,21.88,21.85,21.88,651328.0,20.9729,21.0016,20.9729,21.0016,651328.0
2017-05-08 09:30:00,21.89,21.91,21.88,21.9,541116.0,21.0112,21.0304,21.0016,21.0208,541116.0
2017-05-08 09:35:00,21.91,21.91,21.83,21.83,150980.0,21.0304,21.0304,20.9537,20.9537,150980.0
2017-05-08 09:40:00,21.84,21.86,21.82,21.86,87940.0,20.9633,20.9825,20.9441,20.9825,87940.0
2017-05-08 09:45:00,21.86,21.86,21.84,21.84,34960.0,20.9825,20.9825,20.9633,20.9633,34960.0
2017-05-08 09:50:00,21.84,21.84,21.83,21.84,34424.0,20.9633,20.9633,20.9537,20.9633,34424.0
2017-05-08 09:55:00,21.83,21.84,21.83,21.83,32560.0,20.9537,20.9633,20.9537,20.9537,32560.0
2017-05-08 10:00:00,21.83,21.86,21.83,21.85,35560.0,20.9537,20.9825,20.9537,20.9729,35560.0
2017-05-08 10:05:00,21.85,21.86,21.85,21.85,16000.0,20.9729,20.9825,20.9729,20.9729,16000.0
2017-05-08 10:10:00,21.85,21.85,21.82,21.83,33256.0,20.9729,20.9729,20.9441,20.9537,33256.0
2017-05-08 10:15:00,21.83,21.84,21.82,21.84,29520.0,20.9537,20.9633,20.9441,20.9633,29520.0
2017-05-08 10:20:00,21.83,21.84,21.83,21.83,14020.0,20.9537,20.9633,20.9537,20.9537,14020.0
2017-05-08 10:25:00,21.83,21.83,21.82,21.83,35200.0,20.9537,20.9537,20.9441,20.9537,35200.0
2017-05-08 10:30:00,21.82,21.84,21.82,21.84,129804.0,20.9441,20.9633,20.9441,20.9633,129804.0
2017-05-08 10:35:00,21.84,21.84,21.83,21.84,83480.0,20.9633,20.9633,20.9537,20.9633,83480.0
2017-05-08 10:40:00,21.84,21.86,21.84,21.86,67916.0,20.9633,20.9825,20.9633,20.9825,67916.0
2017-05-08 10:45:00,21.86,21.86,21.85,21.85,52316.0,20.9825,20.9825,20.9729,20.9729,52316.0
2017-05-08 10:50:00,21.84,21.84,21.8,21.81,75228.0,20.9633,20.9633,20.9249,20.9345,75228.0
2017-05-08 10:55:00,21.81,21.82,21.81,21.82,30208.0,20.9345,20.9441,20.9345,20.9441,30208.0
2017-05-08 11:00:00,21.82,21.83,21.81,21.82,62960.0,20.9441,20.9537,20.9345,20.9441,62960.0
2017-05-08 11:05:00,21.82,21.83,21.82,21.82,32064.0,20.9441,20.9537,20.9441,20.9441,32064.0
2017-05-08 11:10:00,21.82,21.82,21.8,21.8,101532.0,20.9441,20.9441,20.9249,20.9249,101532.0
2017-05-08 11:15:00,21.8,21.81,21.8,21.81,28932.0,20.9249,20.9345,20.9249,20.9345,28932.0
2017-05-08 11:20:00,21.81,21.81,21.78,21.79,121920.0,20.9345,20.9345,20.9057,20.9153,121920.0
2017-05-08 11:25:00,21.79,21.79,21.78,21.79,23616.0,20.9153,20.9153,20.9057,20.9153,23616.0
2017-05-08 11:30:00,21.79,21.82,21.79,21.81,81092.0,20.9153,20.9441,20.9153,20.9345,81092.0
2017-05-08 11:35:00,21.81,21.83,21.81,21.83,82356.0,20.9345,20.9537,20.9345,20.9537,82356.0
2017-05-08 11:40:00,21.83,21.83,21.83,21.83,24792.0,20.9537,20.9537,20.9537,20.9537,24792.0
2017-05-08 11:45:00,21.83,21.83,21.82,21.83,22460.0,20.9537,20.9537,20.9441,20.9537,22460.0
2017-05-08 11:50:00,21.83,21.83,21.81,21.82,22912.0,20.9537,20.9537,20.9345,20.9441,22912.0
2017-05-08 11:55:00,21.81,21.83,21.8,21.83,18944.0,20.9345,20.9537,20.9249,20.9537,18944.0
2017-05-08 12:00:00,21.83,21.84,21.82,21.83,20900.0,20.9537,20.9633,20.9441,20.9537,20900.0
2017-05-08 12:05:00,21.82,21.83,21.82,21.82,18400.0,20.9441,20.9537,20.9441,20.9441,18400.0
2017-05-08 12:10:00,21.82,21.83,21.81,21.82,7200.0,20.9441,20.9537,20.9345,20.9441,7200.0
2017-05-08 12:15:00,21.81,21.82,21.81,21.81,18492.0,20.9345,20.9441,20.9345,20.9345,18492.0
2017-05-08 12:20:00,21.82,21.82,21.82,21.82,6400.0,20.9441,20.9441,20.9441,20.9441,6400.0
2017-05-08 12:25:00,21.82,21.82,21.81,21.81,20360.0,20.9441,20.9441,20.9345,20.9345,20360.0
2017-05-08 12:30:00,21.82,21.83,21.82,21.83,246712.0,20.9441,20.9537,20.9441,20.9537,246712.0
2017-05-08 12:35:00,21.83,21.85,21.83,21.85,62248.0,20.9537,20.9729,20.9537,20.9729,62248.0
2017-05-08 12:40:00,21.84,21.86,21.84,21.86,25040.0,20.9633,20.9825,20.9633,20.9825,25040.0
2017-05-08 12:45:00,21.86,21.86,21.85,21.86,20400.0,20.9825,20.9825,20.9729,20.9825,20400.0
2017-05-08 12:50:00,21.86,21.86,21.85,21.86,26880.0,20.9825,20.9825,20.9729,20.9825,26880.0
2017-05-08 12:55:00,21.85,21.86,21.85,21.85,7200.0,20.9729,20.9825,20.9729,20.9729,7200.0
2017-05-08 13:00:00,21.85,21.85,21.85,21.85,13200.0,20.9729,20.9729,20.9729,20.9729,13200.0
2017-05-08 13:05:00,21.85,21.86,21.85,21.85,20800.0,20.9729,20.9825,20.9729,20.9729,20800.0
2017-05-08 13:10:00,21.86,21.86,21.85,21.85,48588.0,20.9825,20.9825,20.9729,20.9729,48588.0
2017-05-08 13:15:00,21.85,21.86,21.85,21.86,34820.0,20.9729,20.9825,20.9729,20.9825,34820.0
2017-05-08 13:20:00,21.86,21.86,21.86,21.86,7708.0,20.9825,20.9825,20.9825,20.9825,7708.0
2017-05-08 13:25:00,21.86,21.86,21.86,21.86,4400.0,20.9825,20.9825,20.9825,20.9825,4400.0
2017-05-08 13:30:00,21.86,21.86,21.86,21.86,11348.0,20.9825,20.9825,20.9825,20.9825,11348.0
2017-05-08 13:35:00,21.86,21.86,21.86,21.86,33172.0,20.9825,20.9825,20.9825,20.9825,33172.0
2017-05-08 13:40:00,21.86,21.86,21.85,21.86,11600.0,20.9825,20.9825,20.9729,20.9825,11600.0
2017-05-08 13:45:00,21.86,21.86,21.86,21.86,33256.0,20.9825,20.9825,20.9825,20.9825,33256.0
2017-05-08 13:50:00,21.86,21.87,21.86,21.87,28232.0,20.9825,20.992,20.9825,20.992,28232.0
2017-05-08 13:55:00,21.87,21.88,21.87,21.88,9200.0,20.992,21.0016,20.992,21.0016,9200.0
2017-05-08 14:00:00,21.87,21.87,21.87,21.87,26920.0,20.992,20.992,20.992,20.992,26920.0
2017-05-08 14:05:00,21.87,21.87,21.86,21.86,36356.0,20.992,20.992,20.9825,20.9825,36356.0
2017-05-08 14:10:00,21.86,21.86,21.86,21.86,28964.0,20.9825,20.9825,20.9825,20.9825,28964.0
2017-05-08 14:15:00,21.85,21.86,21.85,21.86,47000.0,20.9729,20.9825,20.9729,20.9825,47000.0
2017-05-08 14:20:00,21.86,21.86,21.85,21.86,18516.0,20.9825,20.9825,20.9729,20.9825,18516.0
2017-05-08 14:25:00,21.86,21.86,21.86,21.86,46200.0,20.9825,20.9825,20.9825,20.9825,46200.0
2017-05-08 14:30:00,21.86,21.86,21.85,21.85,16360.0,20.9825,20.9825,20.9729,20.9729,16360.0
2017-05-08 14:35:00,21.85,21.85,21.85,21.85,22800.0,20.9729,20.9729,20.9729,20.9729,22800.0
2017-05-08 14:40:00,21.86,21.86,21.84,21.84,20048.0,20.9825,20.9825,20.9633,20.9633,20048.0
2017-05-08 14:45:00,21.85,21.86,21.85,21.85,16820.0,20.9729,20.9825,20.9729,20.9729,16820.0
2017-05-08 14:50:00,21.86,21.86,21.85,21.86,19920.0,20.9825,20.9825,20.9729,20.9825,19920.0
2017-05-08 14:55:00,21.86,21.86,21.85,21.86,10000.0,20.9825,20.9825,20.9729,20.9825,10000.0
2017-05-08 15:00:00,21.86,21.86,21.84,21.85,66888.0,20.9825,20.9825,20.9633,20.9729,66888.0
2017-05-08 15:05:00,21.85,21.86,21.85,21.85,18000.0,20.9729,20.9825,20.9729,20.9729,18000.0
2017-05-08 15:10:00,21.86,21.86,21.85,21.86,18768.0,20.9825,20.9825,20.9729,20.9825,18768.0
2017-05-08 15:15:00,21.86,21.86,21.85,21.86,26700.0,20.9825,20.9825,20.9729,20.9825,26700.0
2017-05-08 15:20:00,21.86,21.86,21.85,21.85,39032.0,20.9825,20.9825,20.9729,20.9729,39032.0
2017-05-08 15:25:00,21.85,21.86,21.85,21.85,33936.0,20.9729,20.9825,20.9729,20.9729,33936.0
2017-05-08 15:30:00,21.85,21.86,21.85,21.85,49456.0,20.9729,20.9825,20.9729,20.9729,49456.0
2017-05-08 15:35:00,21.85,21.85,21.83,21.83,108228.0,20.9729,20.9729,20.9537,20.9537,108228.0
2017-05-08 15:40:00,21.84,21.84,21.83,21.83,38568.0,20.9633,20.9633,20.9537,20.9537,38568.0
2017-05-08 15:45:00,21.83,21.83,21.82,21.82,24412.0,20.9537,20.9537,20.9441,20.9441,24412.0
2017-05-08 15:50:00,21.83,21.86,21.83,21.85,57012.0,20.9537,20.9825,20.9537,20.9729,57012.0
2017-05-08 15:55:00,21.86,21.87,21.85,21.87,231988.0,20.9825,20.992,20.9729,20.992,231988.0
2017-05-09 09:30:00,21.91,21.93,21.9,21.93,237188.0,21.0304,21.0496,21.0208,21.0496,237188.0
2017-05-09 09:35:00,21.93,21.93,21.9,21.91,98208.0,21.0496,21.0496,21.0208,21.0304,98208.0
2017-05-09 09:40:00,21.91,21.91,21.89,21.91,48284.0,21.0304,21.0304,21.0112,21.0304,48284.0
2017-05-09 09:45:00,21.91,21.92,21.9,21.91,20024.0,21.0304,21.04,21.0208,21.0304,20024.0
2017-05-09 09:50:00,21.92,21.92,21.91,21.91,60804.0,21.04,21.04,21.0304,21.0304,60804.0
2017-05-09 09:55:00,21.91,21.93,21.91,21.92,87888.0,21.0304,21.0496,21.0304,21.04,87888.0
2017-05-09 10:00:00,21.93,21.96,21.93,21.93,67084.0,21.0496,21.0784,21.0496,21.0496,67084.0
2017-05-09 10:05:00,21.93,21.96,21.93,21.94,47676.0,21.0496,21.0784,21.0496,21.0592,47676.0
2017-05-09 10:10:00,21.93,21.96,21.93,21.95,42800.0,21.0496,21.0784,21.0496,21.0688,42800.0
2017-05-09 10:15:00,21.95,21.96,21.94,21.95,16928.0,21.0688,21.0784,21.0592,21.0688,16928.0
2017-05-09 10:20:00,21.95,21.95,21.93,21.93,22000.0,21.0688,21.0688,21.0496,21.0496,22000.0
2017-05-09 10:25:00,21.93,21.95,21.93,21.95,40800.0,21.0496,21.0688,21.0496,21.0688,40800.0
2017-05-09 10:30:00,21.95,21.95,21.93,21.94,13680.0,21.0688,21.0688,21.0496,21.0592,13680.0
2017-05-09 10:35:00,21.93,21.94,21.93,21.94,29680.0,21.0496,21.0592,21.0496,21.0592,29680.0
2017-05-09 10:40:00,21.94,21.94,21.91,21.91,70016.0,21.0592,21.0592,21.0304,21.0304,70016.0
2017-05-09 10:45:00,21.91,21.92,21.91,21.91,37880.0,21.0304,21.04,21.0304,21.0304,37880.0
2017-05-09 10:50:00,21.91,21.92,21.91,21.92,12108.0,21.0304,21.04,21.0304,21.04,12108.0
2017-05-09 10:55:00,21.92,21.92,21.91,21.92,17800.0,21.04,21.04,21.0304,21.04,17800.0
2017-05-09 11:00:00,21.92,21.92,21.91,21.92,31000.0,21.04,21.04,21.0304,21.04,31000.0
2017-05-09 11:05:00,21.93,21.93,21.92,21.92,28660.0,21.0496,21.0496,21.04,21.04,28660.0
2017-05-09 11:10:00,21.92,21.92,21.9,21.91,27148.0,21.04,21.04,21.0208,21.0304,27148.0
2017-05-09 11:15:00,21.91,21.91,21.88,21.88,76996.0,21.0304,21.0304,21.0016,21.0016,76996.0
2017-05-09 11:20:00,21.88,21.89,21.87,21.88,41704.0,21.0016,21.0112,20.992,21.0016,41704.0
2017-05-09 11:25:00,21.88,21.9,21.87,21.9,65028.0,21.0016,21.0208,20.992,21.0208,65028.0
2017-05-09 11:30:00,21.9,21.91,21.89,21.9,26216.0,21.0208,21.0304,21.0112,21.0208,26216.0
2017-05-09 11:35:00,21.89,21.9,21.89,21.89,16596.0,21.0112,21.0208,21.0112,21.0112,16596.0
2017-05-09 11:40:00,21.89,21.9,21.89,21.9,6620.0,21.0112,21.0208,21.0112,21.0208,6620.0
2017-05-09 11:45:00,21.89,21.9,21.89,21.9,17624.0,21.0112,21.0208,21.0112,21.0208,17624.0
2017-05-09 11:50:00,21.9,21.91,21.9,21.91,27636.0,21.0208,21.0304,21.0208,21.0304,27636.0
2017-05-09 11:55:00,21.91,21.92,21.91,21.92,10800.0,21.0304,21.04,21.0304,21.04,10800.0
2017-05-09 12:00:00,21.92,21.92,21.92,21.92,38680.0,21.04,21.04,21.04,21.04,38680.0
2017-05-09 12:05:00,21.92,21.92,21.91,21.92,38800.0,21.04,21.04,21.0304,21.04,38800.0
2017-05-09 12:10:00,21.92,21.92,21.92,21.92,9200.0,21.04,21.04,21.04,21.04,9200.0
2017-05-09 12:15:00,21.92,21.92,21.9,21.91,20536.0,21.04,21.04,21.0208,21.0304,20536.0
2017-05-09 12:20:00,21.91,21.91,21.88,21.89,90528.0,21.0304,21.0304,21.0016,21.0112,90528.0
2017-05-09 12:25:00,21.89,21.89,21.88,21.89,16752.0,21.0112,21.0112,21.0016,21.0112,16752.0
2017-05-09 12:30:00,21.89,21.89,21.87,21.88,59912.0,21.0112,21.0112,20.992,21.0016,59912.0
2017-05-09 12:35:00,21.89,21.89,21.87,21.89,55152.0,21.0112,21.0112,20.992,21.0112,55152.0
2017-05-09 12:40:00,21.89,21.89,21.88,21.88,9660.0,21.0112,21.0112,21.0016,21.0016,9660.0
2017-05-09 12:45:00,21.88,21.89,21.88,21.88,36540.0,21.0016,21.0112,21.0016,21.0016,36540.0
2017-05-09 12:50:00,21.88,21.88,21.87,21.87,57156.0,21.0016,21.0016,20.992,20.992,57156.0
2017-05-09 12:55:00,21.87,21.87,21.86,21.86,76552.0,20.992,20.992,20.9825,20.9825,76552.0
2017-05-09 13:00:00,21.86,21.88,21.86,21.87,30532.0,20.9825,21.0016,20.9825,20.992,30532.0
2017-05-09 13:05:00,21.88,21.88,21.88,21.88,5000.0,21.0016,21.0016,21.0016,21.0016,5000.0
2017-05-09 13:10:00,21.88,21.88,21.87,21.87,27200.0,21.0016,21.0016,20.992,20.992,27200.0
2017-05-09 13:15:00,21.88,21.88,21.87,21.87,4400.0,21.0016,21.0016,20.992,20.992,4400.0
2017-05-09 13:20:00,21.86,21.87,21.86,21.86,16400.0,20.9825,20.992,20.9825,20.9825,16400.0
2017-05-09 13:25:00,21.86,21.86,21.82,21.82,159900.0,20.9825,20.9825,20.9441,20.9441,159900.0
2017-05-09 13:30:00,21.82,21.84,21.82,21.83,52444.0,20.9441,20.9633,20.9441,20.9537,52444.0
2017-05-09 13:35:00,21.83,21.84,21.83,21.84,34800.0,20.9537,20.9633,20.9537,20.9633,34800.0
2017-05-09 13:40:00,21.84,21.86,21.83,21.86,56900.0,20.9633,20.9825,20.9537,20.9825,56900.0
2017-05-09 13:45:00,21.86,21.86,21.85,21.85,5200.0,20.9825,20.9825,20.9729,20.9729,5200.0
2017-05-09 13:50:00,21.85,21.86,21.85,21.86,18712.0,20.9729,20.9825,20.9729,20.9825,18712.0
2017-05-09 13:55:00,21.86,21.87,21.86,21.86,31468.0,20.9825,20.992,20.9825,20.9825,31468.0
2017-05-09 14:00:00,21.87,21.87,21.86,21.86,35780.0,20.992,20.992,20.9825,20.9825,35780.0
2017-05-09 14:05:00,21.86,21.86,21.84,21.85,38700.0,20.9825,20.9825,20.9633,20.9729,38700.0
2017-05-09 14:10:00,21.85,21.86,21.84,21.85,15580.0,20.9729,20.9825,20.9633,20.9729,15580.0
2017-05-09 14:15:00,21.85,21.86,21.84,21.85,29600.0,20.9729,20.9825,20.9633,20.9729,29600.0
2017-05-09 14:20:00,21.85,21.86,21.84,21.84,17972.0,20.9729,20.9825,20.9633,20.9633,17972.0
2017-05-09 14:25:00,21.85,21.85,21.84,21.84,10492.0,20.9729,20.9729,20.9633,20.9633,10492.0
2017-05-09 14:30:00,21.84,21.85,21.84,21.85,27600.0,20.9633,20.9729,20.9633,20.9729,27600.0
2017-05-09 14:35:00,21.84,21.85,21.84,21.85,12056.0,20.9633,20.9729,20.9633,20.9729,12056.0
2017-05-09 14:40:00,21.84,21.85,21.84,21.85,9200.0,20.9633,20.9729,20.9633,20.9729,9200.0
2017-05-09 14:45:00,21.85,21.86,21.85,21.86,47332.0,20.9729,20.9825,20.9729,20.9825,47332.0
2017-05-09 14:50:00,21.86,21.86,21.86,21.86,8400.0,20.9825,20.9825,20.9825,20.9825,8400.0
2017-05-09 14:55:00,21.86,21.86,21.86,21.86,20680.0,20.9825,20.9825,20.9825,20.9825,20680.0
2017-05-09 15:00:00,21.86,21.86,21.85,21.86,9692.0,20.9825,20.9825,20.9729,20.9825,9692.0
2017-05-09 15:05:00,21.86,21.88,21.86,21.87,42916.0,20.9825,21.0016,20.9825,20.992,42916.0
2017-05-09 15:10:00,21.87,21.87,21.87,21.87,26800.0,20.992,20.992,20.992,20.992,26800.0
2017-05-09 15:15:00,21.87,21.87,21.86,21.86,9200.0,20.992,20.992,20.9825,20.9825,9200.0
2017-05-09 15:20:00,21.86,21.86,21.86,21.86,3200.0,20.9825,20.9825,20.9825,20.9825,3200.0
2017-05-09 15:25:00,21.86,21.87,21.86,21.86,58480.0,20.9825,20.992,20.9825,20.9825,58480.0
2017-05-09 15:30:00,21.86,21.86,21.82,21.83,78812.0,20.9825,20.9825,20.9441,20.9537,78812.0
2017-05-09 15:35:00,21.82,21.83,21.78,21.79,150836.0,20.9441,20.9537,20.9057,20.9153,150836.0
2017-05-09 15:40:00,21.79,21.8,21.75,21.77,93124.0,20.9153,20.9249,20.8769,20.8961,93124.0
2017-05-09 15:45:00,21.77,21.8,21.77,21.8,238808.0,20.8961,20.9249,20.8961,20.9249,238808.0
2017-05-09 15:50:00,21.8,21.81,21.8,21.81,87540.0,20.9249,20.9345,20.9249,20.9345,87540.0
2017-05-09 15:55:00,21.82,21.84,21.82,21.83,457212.0,20.9441,20.9633,20.9441,20.9537,457212.0
2017-05-10 09:30:00,21.81,21.83,21.79,21.81,85676.0,20.9345,20.9537,20.9153,20.9345,85676.0
2017-05-10 09:35:00,21.81,21.81,21.79,21.8,37476.0,20.9345,20.9345,20.9153,20.9249,37476.0
2017-05-10 09:40:00,21.8,21.82,21.8,21.81,72892.0,20.9249,20.9441,20.9249,20.9345,72892.0
2017-05-10 09:45:00,21.81,21.81,21.79,21.8,52388.0,20.9345,20.9345,20.9153,20.9249,52388.0
2017-05-10 09:50:00,21.8,21.81,21.78,21.81,212628.0,20.9249,20.9345,20.9057,20.9345,212628.0
2017-05-10 09:55:00,21.81,21.82,21.81,21.82,60644.0,20.9345,20.9441,20.9345,20.9441,60644.0
2017-05-10 10:00:00,21.8,21.83,21.8,21.82,61260.0,20.9249,20.9537,20.9249,20.9441,61260.0
2017-05-10 10:05:00,21.81,21.83,21.81,21.83,50412.0,20.9345,20.9537,20.9345,20.9537,50412.0
2017-05-10 10:10:00,21.82,21.84,21.82,21.82,49160.0,20.9441,20.9633,20.9441,20.9441,49160.0
2017-05-10 10:15:00,21.82,21.83,21.82,21.82,38180.0,20.9441,20.9537,20.9441,20.9441,38180.0
2017-05-10 10:20:00,21.81,21.82,21.81,21.81,52184.0,20.9345,20.9441,20.9345,20.9345,52184.0
2017-05-10 10:25:00,21.8,21.8,21.77,21.78,94308.0,20.9249,20.9249,20.8961,20.9057,94308.0
2017-05-10 10:30:00,21.78,21.8,21.77,21.79,126148.0,20.9057,20.9249,20.8961,20.9153,126148.0
2017-05-10 10:35:00,21.79,21.81,21.79,21.8,74952.0,20.9153,20.9345,20.9153,20.9249,74952.0
2017-05-10 10:40:00,21.8,21.82,21.8,21.82,13964.0,20.9249,20.9441,20.9249,20.9441,13964.0
2017-05-10 10:45:00,21.82,21.83,21.81,21.81,52000.0,20.9441,20.9537,20.9345,20.9345,52000.0
2017-05-10 10:50:00,21.81,21.83,21.81,21.83,17788.0,20.9345,20.9537,20.9345,20.9537,17788.0
2017-05-10 10:55:00,21.82,21.82,21.81,21.81,33316.0,20.9441,20.9441,20.9345,20.9345,33316.0
2017-05-10 11:00:00,21.81,21.82,21.81,21.82,18180.0,20.9345,20.9441,20.9345,20.9441,18180.0
2017-05-10 11:05:00,21.84,21.84,21.82,21.84,148408.0,20.9633,20.9633,20.9441,20.9633,148408.0
2017-05-10 11:10:00,21.84,21.85,21.83,21.85,59200.0,20.9633,20.9729,20.9537,20.9729,59200.0
2017-05-10 11:15:00,21.85,21.86,21.85,21.85,60916.0,20.9729,20.9825,20.9729,20.9729,60916.0
2017-05-10 11:20:00,21.85,21.86,21.85,21.86,22868.0,20.9729,20.9825,20.9729,20.9825,22868.0
2017-05-10 11:25:00,21.86,21.88,21.86,21.87,96232.0,20.9825,21.0016,20.9825,20.992,96232.0
2017-05-10 11:30:00,21.88,21.88,21.86,21.86,39544.0,21.0016,21.0016,20.9825,20.9825,39544.0
2017-05-10 11:35:00,21.86,21.87,21.86,21.86,50160.0,20.9825,20.992,20.9825,20.9825,50160.0
2017-05-10 11:40:00,21.86,21.87,21.86,21.87,30960.0,20.9825,20.992,20.9825,20.992,30960.0
2017-05-10 11:45:00,21.87,21.88,21.85,21.86,103000.0,20.992,21.0016,20.9729,20.9825,103000.0
2017-05-10 11:50:00,21.87,21.87,21.86,21.86,216000.0,20.992,20.992,20.9825,20.9825,216000.0
2017-05-10 11:55:00,21.86,21.87,21.86,21.86,13004.0,20.9825,20.992,20.9825,20.9825,13004.0
2017-05-10 12:00:00,21.86,21.87,21.86,21.87,40400.0,20.9825,20.992,20.9825,20.992,40400.0
2017-05-10 12:05:00,21.87,21.88,21.86,21.86,51732.0,20.992,21.0016,20.9825,20.9825,51732.0
2017-05-10 12:10:00,21.86,21.86,21.86,21.86,7600.0,20.9825,20.9825,20.9825,20.9825,7600.0
2017-05-10 12:15:00,21.86,21.86,21.85,21.86,19980.0,20.9825,20.9825,20.9729,20.9825,19980.0
2017-05-10 12:20:00,21.86,21.87,21.86,21.86,29172.0,20.9825,20.992,20.9825,20.9825,29172.0
2017-05-10 12:25:00,21.86,21.86,21.86,21.86,8632.0,20.9825,20.9825,20.9825,20.9825,8632.0
2017-05-10 12:30:00,21.86,21.87,21.86,21.87,14732.0,20.9825,20.992,20.9825,20.992,14732.0
2017-05-10 12:35:00,21.87,21.87,21.86,21.86,23000.0,20.992,20.992,20.9825,20.9825,23000.0
2017-05-10 12:40:00,21.86,21.86,21.86,21.86,13000.0,20.9825,20.9825,20.9825,20.9825,13000.0
2017-05-10 12:45:00,21.86,21.88,21.86,21.87,24412.0,20.9825,21.0016,20.9825,20.992,24412.0
2017-05-10 12:50:00,21.87,21.87,21.87,21.87,20280.0,20.992,20.992,20.992,20.992,20280.0
2017-05-10 12:55:00,21.87,21.88,21.87,21.88,39552.0,20.992,21.0016,20.992,21.0016,39552.0
2017-05-10 13:00:00,21.88,21.89,21.88,21.89,98676.0,21.0016,21.0112,21.0016,21.0112,98676.0
2017-05-10 13:05:00,21.89,21.9,21.88,21.88,68160.0,21.0112,21.0208,21.0016,21.0016,68160.0
2017-05-10 13:10:00,21.88,21.88,21.87,21.87,64400.0,21.0016,21.0016,20.992,20.992,64400.0
2017-05-10 13:15:00,21.87,21.88,21.86,21.87,38252.0,20.992,21.0016,20.9825,20.992,38252.0
2017-05-10 13:20:00,21.87,21.88,21.86,21.87,8580.0,20.992,21.0016,20.9825,20.992,8580.0
2017-05-10 13:25:00,21.88,21.88,21.88,21.88,23928.0,21.0016,21.0016,21.0016,21.0016,23928.0
2017-05-10 13:30:00,21.88,21.88,21.87,21.87,11612.0,21.0016,21.0016,20.992,20.992,11612.0
2017-05-10 13:35:00,21.87,21.88,21.87,21.87,12944.0,20.992,21.0016,20.992,20.992,12944.0
2017-05-10 13:40:00,21.88,21.88,21.86,21.86,10400.0,21.0016,21.0016,20.9825,20.9825,10400.0
2017-05-10 13:45:00,21.87,21.88,21.87,21.88,3600.0,20.992,21.0016,20.992,21.0016,3600.0
2017-05-10 13:50:00,21.87,21.88,21.87,21.88,4000.0,20.992,21.0016,20.992,21.0016,4000.0
2017-05-10 13:55:00,21.89,21.89,21.88,21.88,13880.0,21.0112,21.0112,21.0016,21.0016,13880.0
2017-05-10 14:00:00,21.86,21.88,21.86,21.86,7912.0,20.9825,21.0016,20.9825,20.9825,7912.0
2017-05-10 14:05:00,21.86,21.86,21.86,21.86,28852.0,20.9825,20.9825,20.9825,20.9825,28852.0
2017-05-10 14:10:00,21.87,21.88,21.86,21.87,48048.0,20.992,21.0016,20.9825,20.992,48048.0
2017-05-10 14:15:00,21.88,21.88,21.87,21.87,4800.0,21.0016,21.0016,20.992,20.992,4800.0
2017-05-10 14:20:00,21.88,21.88,21.85,21.85,36344.0,21.0016,21.0016,20.9729,20.9729,36344.0
2017-05-10 14:25:00,21.85,21.86,21.85,21.85,69900.0,20.9729,20.9825,20.9729,20.9729,69900.0
2017-05-10 14:30:00,21.85,21.87,21.85,21.86,7000.0,20.9729,20.992,20.9729,20.9825,7000.0
2017-05-10 14:35:00,21.87,21.87,21.86,21.86,35708.0,20.992,20.992,20.9825,20.9825,35708.0
2017-05-10 14:40:00,21.87,21.87,21.87,21.87,14400.0,20.992,20.992,20.992,20.992,14400.0
2017-05-10 14:45:00,21.87,21.88,21.87,21.88,26664.0,20.992,21.0016,20.992,21.0016,26664.0
2017-05-10 14:50:00,21.88,21.88,21.88,21.88,28168.0,21.0016,21.0016,21.0016,21.0016,28168.0
2017-05-10 14:55:00,21.88,21.88,21.88,21.88,4896.0,21.0016,21.0016,21.0016,21.0016,4896.0
2017-05-10 15:00:00,21.88,21.89,21.88,21.89,63784.0,21.0016,21.0112,21.0016,21.0112,63784.0
2017-05-10 15:05:00,21.89,21.9,21.89,21.89,10400.0,21.0112,21.0208,21.0112,21.0112,10400.0
2017-05-10 15:10:00,21.89,21.89,21.89,21.89,12676.0,21.0112,21.0112,21.0112,21.0112,12676.0
2017-05-10 15:15:00,21.89,21.9,21.89,21.89,27044.0,21.0112,21.0208,21.0112,21.0112,27044.0
2017-05-10 15:20:00,21.89,21.89,21.87,21.88,125660.0,21.0112,21.0112,20.992,21.0016,125660.0
2017-05-10 15:25:00,21.88,21.88,21.87,21.87,8016.0,21.0016,21.0016,20.992,20.992,8016.0
2017-05-10 15:30:00,21.87,21.87,21.86,21.86,101852.0,20.992,20.992,20.9825,20.9825,101852.0
2017-05-10 15:35:00,21.86,21.87,21.85,21.86,156740.0,20.9825,20.992,20.9729,20.9825,156740.0
2017-05-10 15:40:00,21.86,21.88,21.86,21.88,105500.0,20.9825,21.0016,20.9825,21.0016,105500.0
2017-05-10 15:45:00,21.88,21.88,21.88,21.88,33436.0,21.0016,21.0016,21.0016,21.0016,33436.0
2017-05-10 15:50:00,21.89,21.89,21.88,21.89,133068.0,21.0112,21.0112,21.0016,21.0112,133068.0
2017-05-10 15:55:00,21.89,21.9,21.88,21.9,486848.0,21.0112,21.0208,21.0016,21.0208,486848.0
2017-05-11 09:30:00,21.8,21.82,21.8,21.81,144880.0,20.9249,20.9441,20.9249,20.9345,144880.0
2017-05-11 09:35:00,21.82,21.82,21.78,21.78,135716.0,20.9441,20.9441,20.9057,20.9057,135716.0
2017-05-11 09:40:00,21.78,21.78,21.74,21.75,137112.0,20.9057,20.9057,20.8673,20.8769,137112.0
2017-05-11 09:45:00,21.75,21.75,21.71,21.72,158740.0,20.8769,20.8769,20.8385,20.8481,158740.0
2017-05-11 09:50:00,21.72,21.72,21.66,21.67,309508.0,20.8481,20.8481,20.7905,20.8001,309508.0
2017-05-11 09:55:00,21.67,21.67,21.61,21.66,204388.0,20.8001,20.8001,20.7425,20.7905,204388.0
2017-05-11 10:00:00,21.65,21.65,21.61,21.65,121076.0,20.7809,20.7809,20.7425,20.7809,121076.0
2017-05-11 10:05:00,21.65,21.68,21.64,21.67,167860.0,20.7809,20.8097,20.7713,20.8001,167860.0
2017-05-11 10:10:00,21.67,21.68,21.66,21.66,119740.0,20.8001,20.8097,20.7905,20.7905,119740.0
2017-05-11 10:15:00,21.66,21.68,21.64,21.64,34180.0,20.7905,20.8097,20.7713,20.7713,34180.0
2017-05-11 10:20:00,21.64,21.64,21.58,21.6,310208.0,20.7713,20.7713,20.7137,20.7329,310208.0
2017-05-11 10:25:00,21.6,21.63,21.59,21.62,99544.0,20.7329,20.7617,20.7233,20.7521,99544.0
2017-05-11 10:30:00,21.62,21.63,21.58,21.62,83432.0,20.7521,20.7617,20.7137,20.7521,83432.0
2017-05-11 10:35:00,21.62,21.64,21.61,21.61,83836.0,20.7521,20.7713,20.7425,20.7425,83836.0
2017-05-11 10:40:00,21.63,21.65,21.62,21.65,88892.0,20.7617,20.7809,20.7521,20.7809,88892.0
2017-05-11 10:45:00,21.65,21.65,21.64,21.64,31024.0,20.7809,20.7809,20.7713,20.7713,31024.0
2017-05-11 10:50:00,21.64,21.64,21.61,21.63,177984.0,20.7713,20.7713,20.7425,20.7617,177984.0
2017-05-11 10:55:00,21.63,21.66,21.63,21.66,72528.0,20.7617,20.7905,20.7617,20.7905,72528.0
2017-05-11 11:00:00,21.66,21.69,21.66,21.68,146376.0,20.7905,20.8193,20.7905,20.8097,146376.0
2017-05-11 11:05:00,21.68,21.68,21.67,21.68,29724.0,20.8097,20.8097,20.8001,20.8097,29724.0
2017-05-11 11:10:00,21.69,21.7,21.69,21.7,112360.0,20.8193,20.8289,20.8193,20.8289,112360.0
2017-05-11 11:15:00,21.69,21.71,21.68,21.69,157592.0,20.8193,20.8385,20.8097,20.8193,157592.0
2017-05-11 11:20:00,21.69,21.69,21.67,21.68,31452.0,20.8193,20.8193,20.8001,20.8097,31452.0
2017-05-11 11:25:00,21.68,21.69,21.68,21.69,17396.0,20.8097,20.8193,20.8097,20.8193,17396.0
2017-05-11 11:30:00,21.69,21.71,21.68,21.69,54152.0,20.8193,20.8385,20.8097,20.8193,54152.0
2017-05-11 11:35:00,21.7,21.71,21.68,21.68,28472.0,20.8289,20.8385,20.8097,20.8097,28472.0
2017-05-11 11:40:00,21.68,21.69,21.68,21.68,19228.0,20.8097,20.8193,20.8097,20.8097,19228.0
2017-05-11 11:45:00,21.68,21.68,21.67,21.68,27908.0,20.8097,20.8097,20.8001,20.8097,27908.0
2017-05-11 11:50:00,21.68,21.68,21.67,21.68,14288.0,20.8097,20.8097,20.8001,20.8097,14288.0
2017-05-11 11:55:00,21.68,21.68,21.67,21.68,15196.0,20.8097,20.8097,20.8001,20.8097,15196.0
2017-05-11 12:00:00,21.68,21.69,21.68,21.68,38664.0,20.8097,20.8193,20.8097,20.8097,38664.0
2017-05-11 12:05:00,21.68,21.7,21.68,21.7,25732.0,20.8097,20.8289,20.8097,20.8289,25732.0
2017-05-11 12:10:00,21.69,21.71,21.69,21.71,30760.0,20.8193,20.8385,20.8193,20.8385,30760.0
2017-05-11 12:15:00,21.71,21.76,21.71,21.75,151440.0,20.8385,20.8865,20.8385,20.8769,151440.0
2017-05-11 12:20:00,21.75,21.75,21.74,21.74,72600.0,20.8769,20.8769,20.8673,20.8673,72600.0
2017-05-11 12:25:00,21.74,21.74,21.73,21.74,49544.0,20.8673,20.8673,20.8577,20.8673,49544.0
2017-05-11 12:30:00,21.74,21.75,21.74,21.75,45440.0,20.8673,20.8769,20.8673,20.8769,45440.0
2017-05-11 12:35:00,21.75,21.76,21.74,21.74,40200.0,20.8769,20.8865,20.8673,20.8673,40200.0
2017-05-11 12:40:00,21.74,21.76,21.74,21.75,42000.0,20.8673,20.8865,20.8673,20.8769,42000.0
2017-05-11 12:45:00,21.75,21.76,21.74,21.75,58480.0,20.8769,20.8865,20.8673,20.8769,58480.0
2017-05-11 12:50:00,21.74,21.74,21.73,21.73,41208.0,20.8673,20.8673,20.8577,20.8577,41208.0
2017-05-11 12:55:00,21.73,21.74,21.73,21.73,11600.0,20.8577,20.8673,20.8577,20.8577,11600.0
2017-05-11 13:00:00,21.73,21.74,21.73,21.73,24024.0,20.8577,20.8673,20.8577,20.8577,24024.0
2017-05-11 13:05:00,21.75,21.75,21.74,21.75,36200.0,20.8769,20.8769,20.8673,20.8769,36200.0
2017-05-11 13:10:00,21.74,21.75,21.74,21.75,16216.0,20.8673,20.8769,20.8673,20.8769,16216.0
2017-05-11 13:15:00,21.76,21.78,21.76,21.77,62792.0,20.8865,20.9057,20.8865,20.8961,62792.0
2017-05-11 13:20:00,21.78,21.78,21.76,21.76,4088.0,20.9057,20.9057,20.8865,20.8865,4088.0
2017-05-11 13:25:00,21.75,21.75,21.74,21.74,35580.0,20.8769,20.8769,20.8673,20.8673,35580.0
2017-05-11 13:30:00,21.74,21.75,21.74,21.75,11280.0,20.8673,20.8769,20.8673,20.8769,11280.0
2017-05-11 13:35:00,21.75,21.76,21.75,21.75,28948.0,20.8769,20.8865,20.8769,20.8769,28948.0
2017-05-11 13:40:00,21.75,21.79,21.75,21.79,92424.0,20.8769,20.9153,20.8769,20.9153,92424.0
2017-05-11 13:45:00,21.79,21.79,21.78,21.79,34092.0,20.9153,20.9153,20.9057,20.9153,34092.0
2017-05-11 13:50:00,21.78,21.79,21.78,21.79,23200.0,20.9057,20.9153,20.9057,20.9153,23200.0
2017-05-11 13:55:00,21.79,21.79,21.79,21.79,26064.0,20.9153,20.9153,20.9153,20.9153,26064.0
2017-05-11 14:00:00,21.79,21.8,21.78,21.79,105712.0,20.9153,20.9249,20.9057,20.9153,105712.0
2017-05-11 14:05:00,21.79,21.79,21.76,21.77,94760.0,20.9153,20.9153,20.8865,20.8961,94760.0
2017-05-11 14:10:00,21.78,21.78,21.76,21.78,45616.0,20.9057,20.9057,20.8865,20.9057,45616.0
2017-05-11 14:15:00,21.78,21.82,21.78,21.82,140552.0,20.9057,20.9441,20.9057,20.9441,140552.0
2017-05-11 14:20:00,21.82,21.84,21.82,21.82,211016.0,20.9441,20.9633,20.9441,20.9441,211016.0
2017-05-11 14:25:00,21.83,21.83,21.82,21.82,11244.0,20.9537,20.9537,20.9441,20.9441,11244.0
2017-05-11 14:30:00,21.82,21.82,21.8,21.81,45828.0,20.9441,20.9441,20.9249,20.9345,45828.0
2017-05-11 14:35:00,21.81,21.81,21.79,21.8,69668.0,20.9345,20.9345,20.9153,20.9249,69668.0
2017-05-11 14:40:00,21.8,21.81,21.8,21.81,38104.0,20.9249,20.9345,20.9249,20.9345,38104.0
2017-05-11 14:45:00,21.8,21.81,21.8,21.81,43200.0,20.9249,20.9345,20.9249,20.9345,43200.0
2017-05-11 14:50:00,21.8,21.8,21.79,21.8,17636.0,20.9249,20.9249,20.9153,20.9249,17636.0
2017-05-11 14:55:00,21.8,21.8,21.78,21.79,93080.0,20.9249,20.9249,20.9057,20.9153,93080.0
2017-05-11 15:00:00,21.8,21.8,21.79,21.79,14796.0,20.9249,20.9249,20.9153,20.9153,14796.0
2017-05-11 15:05:00,21.79,21.8,21.79,21.8,15188.0,20.9153,20.9249,20.9153,20.9249,15188.0
2017-05-11 15:10:00,21.8,21.81,21.79,21.81,56372.0,20.9249,20.9345,20.9153,20.9345,56372.0
2017-05-11 15:15:00,21.82,21.82,21.8,21.8,14828.0,20.9441,20.9441,20.9249,20.9249,14828.0
2017-05-11 15:20:00,21.8,21.8,21.79,21.79,23340.0,20.9249,20.9249,20.9153,20.9153,23340.0
2017-05-11 15:25:00,21.79,21.8,21.78,21.79,9964.0,20.9153,20.9249,20.9057,20.9153,9964.0
2017-05-11 15:30:00,21.79,21.8,21.78,21.79,45216.0,20.9153,20.9249,20.9057,20.9153,45216.0
2017-05-11 15:35:00,21.79,21.82,21.79,21.81,95796.0,20.9153,20.9441,20.9153,20.9345,95796.0
2017-05-11 15:40:00,21.82,21.82,21.8,21.82,98932.0,20.9441,20.9441,20.9249,20.9441,98932.0
2017-05-11 15:45:00,21.82,21.82,21.81,21.82,270932.0,20.9441,20.9441,20.9345,20.9441,270932.0
2017-05-11 15:50:00,21.82,21.83,21.81,21.81,137172.0,20.9441,20.9537,20.9345,20.9345,137172.0
2017-05-11 15:55:00,21.82,21.82,21.8,21.81,398428.0,20.9441,20.9441,20.9249,20.9345,398428.0
2017-05-12 09:30:00,21.75,21.77,21.74,21.74,151624.0,20.8769,20.8961,20.8673,20.8673,151624.0
2017-05-12 09:35:00,21.74,21.74,21.72,21.73,169864.0,20.8673,20.8673,20.8481,20.8577,169864.0
2017-05-12 09:40:00,21.73,21.75,21.73,21.74,64596.0,20.8577,20.8769,20.8577,20.8673,64596.0
2017-05-12 09:45:00,21.74,21.78,21.74,21.76,291912.0,20.8673,20.9057,20.8673,20.8865,291912.0
2017-05-12 09:50:00,21.75,21.76,21.73,21.74,99728.0,20.8769,20.8865,20.8577,20.8673,99728.0
2017-05-12 09:55:00,21.74,21.75,21.73,21.74,97500.0,20.8673,20.8769,20.8577,20.8673,97500.0
2017-05-12 10:00:00,21.74,21.75,21.73,21.73,68428.0,20.8673,20.8769,20.8577,20.8577,68428.0
2017-05-12 10:05:00,21.73,21.76,21.73,21.75,73596.0,20.8577,20.8865,20.8577,20.8769,73596.0
2017-05-12 10:10:00,21.75,21.75,21.73,21.74,50700.0,20.8769,20.8769,20.8577,20.8673,50700.0
2017-05-12 10:15:00,21.74,21.75,21.73,21.73,40092.0,20.8673,20.8769,20.8577,20.8577,40092.0
2017-05-12 10:20:00,21.73,21.75,21.72,21.74,78144.0,20.8577,20.8769,20.8481,20.8673,78144.0
2017-05-12 10:25:00,21.73,21.73,21.69,21.7,333452.0,20.8577,20.8577,20.8193,20.8289,333452.0
2017-05-12 10:30:00,21.7,21.71,21.69,21.7,87348.0,20.8289,20.8385,20.8193,20.8289,87348.0
2017-05-12 10:35:00,21.7,21.72,21.7,21.71,27400.0,20.8289,20.8481,20.8289,20.8385,27400.0
2017-05-12 10:40:00,21.71,21.71,21.71,21.71,15420.0,20.8385,20.8385,20.8385,20.8385,15420.0
2017-05-12 10:45:00,21.71,21.71,21.68,21.71,23692.0,20.8385,20.8385,20.8097,20.8385,23692.0
2017-05-12 10:50:00,21.71,21.71,21.68,21.68,26904.0,20.8385,20.8385,20.8097,20.8097,26904.0
2017-05-12 10:55:00,21.69,21.7,21.69,21.7,33192.0,20.8193,20.8289,20.8193,20.8289,33192.0
2017-05-12 11:00:00,21.7,21.7,21.69,21.69,55796.0,20.8289,20.8289,20.8193,20.8193,55796.0
2017-05-12 11:05:00,21.7,21.74,21.7,21.73,193600.0,20.8289,20.8673,20.8289,20.8577,193600.0
2017-05-12 11:10:00,21.73,21.74,21.72,21.73,18200.0,20.8577,20.8673,20.8481,20.8577,18200.0
2017-05-12 11:15:00,21.72,21.72,21.71,21.72,31976.0,20.8481,20.8481,20.8385,20.8481,31976.0
2017-05-12 11:20:00,21.72,21.74,21.72,21.73,54032.0,20.8481,20.8673,20.8481,20.8577,54032.0
2017-05-12 11:25:00,21.73,21.74,21.73,21.74,43232.0,20.8577,20.8673,20.8577,20.8673,43232.0
2017-05-12 11:30:00,21.74,21.78,21.74,21.76,129580.0,20.8673,20.9057,20.8673,20.8865,129580.0
2017-05-12 11:35:00,21.76,21.77,21.75,21.76,47344.0,20.8865,20.8961,20.8769,20.8865,47344.0
2017-05-12 11:40:00,21.76,21.76,21.75,21.75,80168.0,20.8865,20.8865,20.8769,20.8769,80168.0
2017-05-12 11:45:00,21.75,21.76,21.75,21.75,22708.0,20.8769,20.8865,20.8769,20.8769,22708.0
2017-05-12 11:50:00,21.75,21.76,21.75,21.75,16664.0,20.8769,20.8865,20.8769,20.8769,16664.0
2017-05-12 11:55:00,21.75,21.75,21.75,21.75,73428.0,20.8769,20.8769,20.8769,20.8769,73428.0
2017-05-12 12:00:00,21.75,21.75,21.73,21.74,61484.0,20.8769,20.8769,20.8577,20.8673,61484.0
2017-05-12 12:05:00,21.74,21.74,21.72,21.72,47944.0,20.8673,20.8673,20.8481,20.8481,47944.0
2017-05-12 12:10:00,21.73,21.74,21.73,21.74,84220.0,20.8577,20.8673,20.8577,20.8673,84220.0
2017-05-12 12:15:00,21.74,21.74,21.73,21.74,12468.0,20.8673,20.8673,20.8577,20.8673,12468.0
2017-05-12 12:20:00,21.74,21.74,21.73,21.73,22164.0,20.8673,20.8673,20.8577,20.8577,22164.0
2017-05-12 12:25:00,21.74,21.74,21.73,21.73,42368.0,20.8673,20.8673,20.8577,20.8577,42368.0
2017-05-12 12:30:00,21.73,21.73,21.72,21.73,62904.0,20.8577,20.8577,20.8481,20.8577,62904.0
2017-05-12 12:35:00,21.73,21.74,21.72,21.73,71096.0,20.8577,20.8673,20.8481,20.8577,71096.0
2017-05-12 12:40:00,21.73,21.74,21.73,21.74,4160.0,20.8577,20.8673,20.8577,20.8673,4160.0
2017-05-12 12:45:00,21.74,21.74,21.73,21.74,50500.0,20.8673,20.8673,20.8577,20.8673,50500.0
2017-05-12 12:50:00,21.73,21.73,21.73,21.73,26084.0,20.8577,20.8577,20.8577,20.8577,26084.0
2017-05-12 12:55:00,21.72,21.72,21.71,21.72,117932.0,20.8481,20.8481,20.8385,20.8481,117932.0
2017-05-12 13:00:00,21.73,21.73,21.72,21.72,34200.0,20.8577,20.8577,20.8481,20.8481,34200.0
2017-05-12 13:05:00,21.72,21.72,21.71,21.71,16800.0,20.8481,20.8481,20.8385,20.8385,16800.0
2017-05-12 13:10:00,21.71,21.72,21.71,21.71,25200.0,20.8385,20.8481,20.8385,20.8385,25200.0
2017-05-12 13:15:00,21.71,21.72,21.71,21.71,11600.0,20.8385,20.8481,20.8385,20.8385,11600.0
2017-05-12 13:20:00,21.72,21.72,21.71,21.72,20804.0,20.8481,20.8481,20.8385,20.8481,20804.0
2017-05-12 13:25:00,21.71,21.72,21.71,21.71,17260.0,20.8385,20.8481,20.8385,20.8385,17260.0
2017-05-12 13:30:00,21.71,21.72,21.71,21.71,6940.0,20.8385,20.8481,20.8385,20.8385,6940.0
2017-05-12 13:35:00,21.71,21.71,21.71,21.71,16984.0,20.8385,20.8385,20.8385,20.8385,16984.0
2017-05-12 13:40:00,21.71,21.72,21.71,21.71,10228.0,20.8385,20.8481,20.8385,20.8385,10228.0
2017-05-12 13:45:00,21.72,21.72,21.71,21.72,29812.0,20.8481,20.8481,20.8385,20.8481,29812.0
2017-05-12 13:50:00,21.72,21.74,21.72,21.73,72628.0,20.8481,20.8673,20.8481,20.8577,72628.0
2017-05-12 13:55:00,21.73,21.74,21.72,21.74,21400.0,20.8577,20.8673,20.8481,20.8673,21400.0
2017-05-12 14:00:00,21.74,21.74,21.73,21.73,36800.0,20.8673,20.8673,20.8577,20.8577,36800.0
2017-05-12 14:05:00,21.73,21.73,21.73,21.73,42744.0,20.8577,20.8577,20.8577,20.8577,42744.0
2017-05-12 14:10:00,21.73,21.73,21.73,21.73,18600.0,20.8577,20.8577,20.8577,20.8577,18600.0
2017-05-12 14:15:00,21.73,21.74,21.72,21.72,58056.0,20.8577,20.8673,20.8481,20.8481,58056.0
2017-05-12 14:20:00,21.72,21.72,21.71,21.71,52464.0,20.8481,20.8481,20.8385,20.8385,52464.0
2017-05-12 14:25:00,21.72,21.72,21.72,21.72,62956.0,20.8481,20.8481,20.8481,20.8481,62956.0
2017-05-12 14:30:00,21.72,21.73,21.72,21.73,78912.0,20.8481,20.8577,20.8481,20.8577,78912.0
2017-05-12 14:35:00,21.73,21.74,21.73,21.73,12000.0,20.8577,20.8673,20.8577,20.8577,12000.0
2017-05-12 14:40:00,21.74,21.75,21.74,21.75,62124.0,20.8673,20.8769,20.8673,20.8769,62124.0
2017-05-12 14:45:00,21.74,21.75,21.74,21.74,37492.0,20.8673,20.8769,20.8673,20.8673,37492.0
2017-05-12 14:50:00,21.74,21.75,21.74,21.75,22384.0,20.8673,20.8769,20.8673,20.8769,22384.0
2017-05-12 14:55:00,21.75,21.75,21.73,21.73,164988.0,20.8769,20.8769,20.8577,20.8577,164988.0
2017-05-12 15:00:00,21.73,21.74,21.73,21.74,11200.0,20.8577,20.8673,20.8577,20.8673,11200.0
2017-05-12 15:05:00,21.74,21.74,21.73,21.73,11168.0,20.8673,20.8673,20.8577,20.8577,11168.0
2017-05-12 15:10:00,21.73,21.73,21.72,21.72,69208.0,20.8577,20.8577,20.8481,20.8481,69208.0
2017-05-12 15:15:00,21.72,21.73,21.72,21.73,140348.0,20.8481,20.8577,20.8481,20.8577,140348.0
2017-05-12 15:20:00,21.72,21.73,21.72,21.72,57692.0,20.8481,20.8577,20.8481,20.8481,57692.0
2017-05-12 15:25:00,21.72,21.73,21.71,21.71,93816.0,20.8481,20.8577,20.8385,20.8385,93816.0
2017-05-12 15:30:00,21.71,21.71,21.69,21.71,246104.0,20.8385,20.8385,20.8193,20.8385,246104.0
2017-05-12 15:35:00,21.71,21.72,21.7,21.72,80212.0,20.8385,20.8481,20.8289,20.8481,80212.0
2017-05-12 15:40:00,21.72,21.74,21.72,21.74,171552.0,20.8481,20.8673,20.8481,20.8673,171552.0
2017-05-12 15:45:00,21.74,21.74,21.71,21.72,100404.0,20.8673,20.8673,20.8385,20.8481,100404.0
2017-05-12 15:50:00,21.73,21.73,21.72,21.72,112248.0,20.8577,20.8577,20.8481,20.8481,112248.0
2017-05-12 15:55:00,21.72,21.75,21.72,21.75,522236.0,20.8481,20.8769,20.8481,20.8769,522236.0
2017-05-15 09:30:00,21.82,21.85,21.82,21.85,268224.0,20.9441,20.9729,20.9441,20.9729,268224.0
2017-05-15 09:35:00,21.86,21.88,21.85,21.86,152828.0,20.9825,21.0016,20.9729,20.9825,152828.0
2017-05-15 09:40:00,21.86,21.88,21.86,21.88,82248.0,20.9825,21.0016,20.9825,21.0016,82248.0
2017-05-15 09:45:00,21.88,21.91,21.88,21.9,199996.0,21.0016,21.0304,21.0016,21.0208,199996.0
2017-05-15 09:50:00,21.9,21.92,21.9,21.92,156780.0,21.0208,21.04,21.0208,21.04,156780.0
2017-05-15 09:55:00,21.92,21.93,21.92,21.92,72288.0,21.04,21.0496,21.04,21.04,72288.0
2017-05-15 10:00:00,21.92,21.96,21.92,21.94,124124.0,21.04,21.0784,21.04,21.0592,124124.0
2017-05-15 10:05:00,21.93,21.96,21.93,21.96,82640.0,21.0496,21.0784,21.0496,21.0784,82640.0
2017-05-15 10:10:00,21.95,21.96,21.94,21.95,70892.0,21.0688,21.0784,21.0592,21.0688,70892.0
2017-05-15 10:15:00,21.95,21.96,21.93,21.93,89272.0,21.0688,21.0784,21.0496,21.0496,89272.0
2017-05-15 10:20:00,21.93,21.94,21.93,21.93,22700.0,21.0496,21.0592,21.0496,21.0496,22700.0
2017-05-15 10:25:00,21.93,21.94,21.93,21.94,38744.0,21.0496,21.0592,21.0496,21.0592,38744.0
2017-05-15 10:30:00,21.94,21.95,21.94,21.95,22716.0,21.0592,21.0688,21.0592,21.0688,22716.0
2017-05-15 10:35:00,21.94,21.95,21.94,21.95,43396.0,21.0592,21.0688,21.0592,21.0688,43396.0
2017-05-15 10:40:00,21.95,21.95,21.94,21.95,39476.0,21.0688,21.0688,21.0592,21.0688,39476.0
2017-05-15 10:45:00,21.95,21.96,21.94,21.95,41084.0,21.0688,21.0784,21.0592,21.0688,41084.0
2017-05-15 10:50:00,21.95,21.99,21.95,21.97,144040.0,21.0688,21.1072,21.0688,21.088,144040.0
2017-05-15 10:55:00,21.97,21.98,21.97,21.98,43872.0,21.088,21.0976,21.088,21.0976,43872.0
2017-05-15 11:00:00,21.98,21.99,21.97,21.98,48300.0,21.0976,21.1072,21.088,21.0976,48300.0
2017-05-15 11:05:00,21.98,22.0,21.98,21.99,33824.0,21.0976,21.1168,21.0976,21.1072,33824.0
2017-05-15 11:10:00,21.99,22.0,21.98,21.98,38220.0,21.1072,21.1168,21.0976,21.0976,38220.0
2017-05-15 11:15:00,21.98,21.98,21.97,21.97,35828.0,21.0976,21.0976,21.088,21.088,35828.0
2017-05-15 11:20:00,21.97,21.98,21.96,21.96,20644.0,21.088,21.0976,21.0784,21.0784,20644.0
2017-05-15 11:25:00,21.97,21.97,21.96,21.97,64232.0,21.088,21.088,21.0784,21.088,64232.0
2017-05-15 11:30:00,21.97,21.98,21.96,21.98,18024.0,21.088,21.0976,21.0784,21.0976,18024.0
2017-05-15 11:35:00,21.98,21.98,21.96,21.97,13592.0,21.0976,21.0976,21.0784,21.088,13592.0
2017-05-15 11:40:00,21.96,21.97,21.95,21.95,80240.0,21.0784,21.088,21.0688,21.0688,80240.0
2017-05-15 11:45:00,21.95,21.95,21.94,21.94,52156.0,21.0688,21.0688,21.0592,21.0592,52156.0
2017-05-15 11:50:00,21.94,21.95,21.94,21.94,8600.0,21.0592,21.0688,21.0592,21.0592,8600.0
2017-05-15 11:55:00,21.95,21.96,21.95,21.96,58604.0,21.0688,21.0784,21.0688,21.0784,58604.0
2017-05-15 12:00:00,21.95,21.96,21.95,21.95,13668.0,21.0688,21.0784,21.0688,21.0688,13668.0
2017-05-15 12:05:00,21.96,21.96,21.95,21.96,4200.0,21.0784,21.0784,21.0688,21.0784,4200.0
2017-05-15 12:10:00,21.96,21.96,21.95,21.95,35200.0,21.0784,21.0784,21.0688,21.0688,35200.0
2017-05-15 12:15:00,21.95,21.96,21.95,21.95,39736.0,21.0688,21.0784,21.0688,21.0688,39736.0
2017-05-15 12:20:00,21.95,21.95,21.95,21.95,25000.0,21.0688,21.0688,21.0688,21.0688,25000.0
2017-05-15 12:25:00,21.95,21.95,21.93,21.94,42432.0,21.0688,21.0688,21.0496,21.0592,42432.0
2017-05-15 12:30:00,21.94,21.94,21.93,21.93,28136.0,21.0592,21.0592,21.0496,21.0496,28136.0
2017-05-15 12:35:00,21.94,21.94,21.94,21.94,3600.0,21.0592,21.0592,21.0592,21.0592,3600.0
2017-05-15 12:40:00,21.95,21.95,21.95,21.95,66268.0,21.0688,21.0688,21.0688,21.0688,66268.0
2017-05-15 12:45:00,21.95,21.95,21.94,21.94,36600.0,21.0688,21.0688,21.0592,21.0592,36600.0
2017-05-15 12:50:00,21.95,21.95,21.94,21.94,35124.0,21.0688,21.0688,21.0592,21.0592,35124.0
2017-05-15 12:55:00,21.94,21.94,21.94,21.94,6152.0,21.0592,21.0592,21.0592,21.0592,6152.0
2017-05-15 13:00:00,21.94,21.94,21.93,21.93,10480.0,21.0592,21.0592,21.0496,21.0496,10480.0
2017-05-15 13:05:00,21.93,21.94,21.93,21.94,19104.0,21.0496,21.0592,21.0496,21.0592,19104.0
2017-05-15 13:10:00,21.95,21.96,21.95,21.96,15600.0,21.0688,21.0784,21.0688,21.0784,15600.0
2017-05-15 13:15:00,21.96,21.96,21.96,21.96,64088.0,21.0784,21.0784,21.0784,21.0784,64088.0
2017-05-15 13:20:00,21.96,21.96,21.96,21.96,72600.0,21.0784,21.0784,21.0784,21.0784,72600.0
2017-05-15 13:25:00,21.96,21.97,21.96,21.96,14400.0,21.0784,21.088,21.0784,21.0784,14400.0
2017-05-15 13:30:00,21.97,21.98,21.97,21.98,105556.0,21.088,21.0976,21.088,21.0976,105556.0
2017-05-15 13:35:00,21.98,21.98,21.97,21.97,33760.0,21.0976,21.0976,21.088,21.088,33760.0
2017-05-15 13:40:00,21.97,21.97,21.97,21.97,11728.0,21.088,21.088,21.088,21.088,11728.0
2017-05-15 13:45:00,21.97,21.98,21.97,21.97,23480.0,21.088,21.0976,21.088,21.088,23480.0
2017-05-15 13:50:00,21.97,21.97,21.96,21.97,10400.0,21.088,21.088,21.0784,21.088,10400.0
2017-05-15 13:55:00,21.98,21.98,21.97,21.97,61736.0,21.0976,21.0976,21.088,21.088,61736.0
2017-05-15 14:00:00,21.97,21.97,21.96,21.96,57200.0,21.088,21.088,21.0784,21.0784,57200.0
2017-05-15 14:05:00,21.96,21.96,21.95,21.95,32288.0,21.0784,21.0784,21.0688,21.0688,32288.0
2017-05-15 14:10:00,21.96,21.96,21.95,21.95,82316.0,21.0784,21.0784,21.0688,21.0688,82316.0
2017-05-15 14:15:00,21.95,21.95,21.95,21.95,16000.0,21.0688,21.0688,21.0688,21.0688,16000.0
2017-05-15 14:20:00,21.95,21.95,21.94,21.94,25036.0,21.0688,21.0688,21.0592,21.0592,25036.0
2017-05-15 14:25:00,21.93,21.93,21.91,21.91,107084.0,21.0496,21.0496,21.0304,21.0304,107084.0
2017-05-15 14:30:00,21.91,21.92,21.91,21.91,54400.0,21.0304,21.04,21.0304,21.0304,54400.0
2017-05-15 14:35:00,21.91,21.92,21.91,21.92,89204.0,21.0304,21.04,21.0304,21.04,89204.0
2017-05-15 14:40:00,21.92,21.93,21.92,21.92,38460.0,21.04,21.0496,21.04,21.04,38460.0
2017-05-15 14:45:00,21.92,21.93,21.92,21.93,58300.0,21.04,21.0496,21.04,21.0496,58300.0
2017-05-15 14:50:00,21.93,21.93,21.91,21.92,25160.0,21.0496,21.0496,21.0304,21.04,25160.0
2017-05-15 14:55:00,21.92,21.93,21.91,21.92,46800.0,21.04,21.0496,21.0304,21.04,46800.0
2017-05-15 15:00:00,21.92,21.93,21.91,21.92,47780.0,21.04,21.0496,21.0304,21.04,47780.0
2017-05-15 15:05:00,21.92,21.93,21.92,21.93,30004.0,21.04,21.0496,21.04,21.0496,30004.0
2017-05-15 15:10:00,21.92,21.93,21.92,21.93,40000.0,21.04,21.0496,21.04,21.0496,40000.0
2017-05-15 15:15:00,21.93,21.93,21.92,21.92,51684.0,21.0496,21.0496,21.04,21.04,51684.0
2017-05-15 15:20:00,21.92,21.93,21.92,21.93,58020.0,21.04,21.0496,21.04,21.0496,58020.0
2017-05-15 15:25:00,21.93,21.94,21.93,21.93,34080.0,21.0496,21.0592,21.0496,21.0496,34080.0
2017-05-15 15:30:00,21.93,21.95,21.93,21.94,34288.0,21.0496,21.0688,21.0496,21.0592,34288.0
2017-05-15 15:35:00,21.94,21.94,21.92,21.92,55548.0,21.0592,21.0592,21.04,21.04,55548.0
2017-05-15 15:40:00,21.92,21.93,21.92,21.92,27784.0,21.04,21.0496,21.04,21.04,27784.0
2017-05-15 15:45:00,21.93,21.97,21.93,21.97,148820.0,21.0496,21.088,21.0496,21.088,148820.0
2017-05-15 15:50:00,21.97,21.98,21.97,21.97,205444.0,21.088,21.0976,21.088,21.088,205444.0
2017-05-15 15:55:00,21.97,21.97,21.95,21.96,333860.0,21.088,21.088,21.0688,21.0784,333860.0
2017-05-16 09:30:00,22.03,22.04,22.0,22.01,207400.0,21.1456,21.1552,21.1168,21.1264,207400.0
2017-05-16 09:35:00,22.01,22.01,21.98,21.98,124784.0,21.1264,21.1264,21.0976,21.0976,124784.0
2017-05-16 09:40:00,21.98,21.99,21.97,21.97,97140.0,21.0976,21.1072,21.088,21.088,97140.0
2017-05-16 09:45:00,21.97,22.0,21.97,21.99,128520.0,21.088,21.1168,21.088,21.1072,128520.0
2017-05-16 09:50:00,21.99,22.01,21.99,22.01,94148.0,21.1072,21.1264,21.1072,21.1264,94148.0
2017-05-16 09:55:00,22.01,22.01,21.99,22.0,57860.0,21.1264,21.1264,21.1072,21.1168,57860.0
2017-05-16 10:00:00,22.0,22.0,21.98,21.99,77240.0,21.1168,21.1168,21.0976,21.1072,77240.0
2017-05-16 10:05:00,21.99,22.0,21.99,21.99,56400.0,21.1072,21.1168,21.1072,21.1072,56400.0
2017-05-16 10:10:00,21.99,21.99,21.98,21.98,30000.0,21.1072,21.1072,21.0976,21.0976,30000.0
2017-05-16 10:15:00,21.97,21.99,21.97,21.99,53520.0,21.088,21.1072,21.088,21.1072,53520.0
2017-05-16 10:20:00,21.99,21.99,21.93,21.94,119984.0,21.1072,21.1072,21.0496,21.0592,119984.0
2017-05-16 10:25:00,21.94,21.94,21.9,21.91,200424.0,21.0592,21.0592,21.0208,21.0304,200424.0
2017-05-16 10:30:00,21.91,21.92,21.9,21.92,106168.0,21.0304,21.04,21.0208,21.04,106168.0
2017-05-16 10:35:00,21.91,21.92,21.89,21.91,97636.0,21.0304,21.04,21.0112,21.0304,97636.0
2017-05-16 10:40:00,21.9,21.9,21.85,21.86,254080.0,21.0208,21.0208,20.9729,20.9825,254080.0
2017-05-16 10:45:00,21.86,21.88,21.86,21.88,23936.0,20.9825,21.0016,20.9825,21.0016,23936.0
2017-05-16 10:50:00,21.88,21.89,21.87,21.89,46400.0,21.0016,21.0112,20.992,21.0112,46400.0
2017-05-16 10:55:00,21.89,21.9,21.88,21.89,19448.0,21.0112,21.0208,21.0016,21.0112,19448.0
2017-05-16 11:00:00,21.89,21.91,21.86,21.91,233060.0,21.0112,21.0304,20.9825,21.0304,233060.0
2017-05-16 11:05:00,21.91,21.93,21.91,21.92,127732.0,21.0304,21.0496,21.0304,21.04,127732.0
2017-05-16 11:10:00,21.92,21.93,21.92,21.93,84400.0,21.04,21.0496,21.04,21.0496,84400.0
2017-05-16 11:15:00,21.93,21.93,21.92,21.92,51200.0,21.0496,21.0496,21.04,21.04,51200.0
2017-05-16 11:20:00,21.92,21.94,21.92,21.93,66204.0,21.04,21.0592,21.04,21.0496,66204.0
2017-05-16 11:25:00,21.93,21.94,21.93,21.93,36648.0,21.0496,21.0592,21.0496,21.0496,36648.0
2017-05-16 11:30:00,21.92,21.93,21.9,21.91,85748.0,21.04,21.0496,21.0208,21.0304,85748.0
2017-05-16 11:35:00,21.91,21.93,21.91,21.93,35260.0,21.0304,21.0496,21.0304,21.0496,35260.0
2017-05-16 11:40:00,21.93,21.93,21.92,21.93,16920.0,21.0496,21.0496,21.04,21.0496,16920.0
2017-05-16 11:45:00,21.92,21.95,21.91,21.95,35672.0,21.04,21.0688,21.0304,21.0688,35672.0
2017-05-16 11:50:00,21.95,21.97,21.95,21.97,140140.0,21.0688,21.088,21.0688,21.088,140140.0
2017-05-16 11:55:00,21.96,21.96,21.95,21.95,50140.0,21.0784,21.0784,21.0688,21.0688,50140.0
2017-05-16 12:00:00,21.95,21.95,21.93,21.94,42616.0,21.0688,21.0688,21.0496,21.0592,42616.0
2017-05-16 12:05:00,21.94,21.95,21.94,21.94,45188.0,21.0592,21.0688,21.0592,21.0592,45188.0
2017-05-16 12:10:00,21.95,21.96,21.94,21.95,15800.0,21.0688,21.0784,21.0592,21.0688,15800.0
2017-05-16 12:15:00,21.95,21.96,21.95,21.96,35440.0,21.0688,21.0784,21.0688,21.0784,35440.0
2017-05-16 12:20:00,21.96,21.97,21.96,21.96,4800.0,21.0784,21.088,21.0784,21.0784,4800.0
2017-05-16 12:25:00,21.96,21.97,21.96,21.96,16480.0,21.0784,21.088,21.0784,21.0784,16480.0
2017-05-16 12:30:00,21.96,21.97,21.94,21.95,33800.0,21.0784,21.088,21.0592,21.0688,33800.0
2017-05-16 12:35:00,21.95,21.96,21.95,21.96,54000.0,21.0688,21.0784,21.0688,21.0784,54000.0
2017-05-16 12:40:00,21.96,21.96,21.94,21.95,25864.0,21.0784,21.0784,21.0592,21.0688,25864.0
2017-05-16 12:45:00,21.95,21.96,21.94,21.95,22884.0,21.0688,21.0784,21.0592,21.0688,22884.0
2017-05-16 12:50:00,21.96,21.96,21.96,21.96,18480.0,21.0784,21.0784,21.0784,21.0784,18480.0
2017-05-16 12:55:00,21.96,21.96,21.94,21.94,2432.0,21.0784,21.0784,21.0592,21.0592,2432.0
2017-05-16 13:00:00,21.94,21.94,21.92,21.93,90404.0,21.0592,21.0592,21.04,21.0496,90404.0
2017-05-16 13:05:00,21.93,21.93,21.92,21.93,37920.0,21.0496,21.0496,21.04,21.0496,37920.0
2017-05-16 13:10:00,21.93,21.94,21.93,21.94,13600.0,21.0496,21.0592,21.0496,21.0592,13600.0
2017-05-16 13:15:00,21.94,21.94,21.93,21.93,12200.0,21.0592,21.0592,21.0496,21.0496,12200.0
2017-05-16 13:20:00,21.93,21.94,21.93,21.94,8884.0,21.0496,21.0592,21.0496,21.0592,8884.0
2017-05-16 13:25:00,21.94,21.94,21.92,21.93,39804.0,21.0592,21.0592,21.04,21.0496,39804.0
2017-05-16 13:30:00,21.93,21.93,21.93,21.93,16996.0,21.0496,21.0496,21.0496,21.0496,16996.0
2017-05-16 13:35:00,21.93,21.93,21.93,21.93,13492.0,21.0496,21.0496,21.0496,21.0496,13492.0
2017-05-16 13:40:00,21.93,21.94,21.93,21.93,24540.0,21.0496,21.0592,21.0496,21.0496,24540.0
2017-05-16 13:45:00,21.93,21.94,21.93,21.94,4516.0,21.0496,21.0592,21.0496,21.0592,4516.0
2017-05-16 13:50:00,21.94,21.95,21.93,21.95,9548.0,21.0592,21.0688,21.0496,21.0688,9548.0
2017-05-16 13:55:00,21.95,21.95,21.91,21.91,78948.0,21.0688,21.0688,21.0304,21.0304,78948.0
2017-05-16 14:00:00,21.92,21.92,21.91,21.92,28212.0,21.04,21.04,21.0304,21.04,28212.0
2017-05-16 14:05:00,21.92,21.92,21.92,21.92,14000.0,21.04,21.04,21.04,21.04,14000.0
2017-05-16 14:10:00,21.92,21.92,21.91,21.92,9600.0,21.04,21.04,21.0304,21.04,9600.0
2017-05-16 14:15:00,21.92,21.93,21.91,21.92,19504.0,21.04,21.0496,21.0304,21.04,19504.0
2017-05-16 14:20:00,21.92,21.92,21.91,21.91,4000.0,21.04,21.04,21.0304,21.0304,4000.0
2017-05-16 14:25:00,21.91,21.91,21.89,21.89,79972.0,21.0304,21.0304,21.0112,21.0112,79972.0
2017-05-16 14:30:00,21.9,21.91,21.9,21.91,18084.0,21.0208,21.0304,21.0208,21.0304,18084.0
2017-05-16 14:35:00,21.91,21.91,21.9,21.91,5284.0,21.0304,21.0304,21.0208,21.0304,5284.0
2017-05-16 14:40:00,21.91,21.91,21.9,21.9,14484.0,21.0304,21.0304,21.0208,21.0208,14484.0
2017-05-16 14:45:00,21.9,21.91,21.9,21.91,7396.0,21.0208,21.0304,21.0208,21.0304,7396.0
2017-05-16 14:50:00,21.91,21.92,21.9,21.91,36800.0,21.0304,21.04,21.0208,21.0304,36800.0
2017-05-16 14:55:00,21.9,21.9,21.89,21.9,34684.0,21.0208,21.0208,21.0112,21.0208,34684.0
2017-05-16 15:00:00,21.9,21.91,21.9,21.9,5200.0,21.0208,21.0304,21.0208,21.0208,5200.0
2017-05-16 15:05:00,21.91,21.92,21.91,21.91,81220.0,21.0304,21.04,21.0304,21.0304,81220.0
2017-05-16 15:10:00,21.91,21.92,21.91,21.92,10968.0,21.0304,21.04,21.0304,21.04,10968.0
2017-05-16 15:15:00,21.92,21.92,21.91,21.92,7600.0,21.04,21.04,21.0304,21.04,7600.0
2017-05-16 15:20:00,21.92,21.93,21.92,21.92,65600.0,21.04,21.0496,21.04,21.04,65600.0
2017-05-16 15:25:00,21.92,21.93,21.92,21.93,30496.0,21.04,21.0496,21.04,21.0496,30496.0
2017-05-16 15:30:00,21.93,21.93,21.93,21.93,41828.0,21.0496,21.0496,21.0496,21.0496,41828.0
2017-05-16 15:35:00,21.93,21.94,21.93,21.93,46384.0,21.0496,21.0592,21.0496,21.0496,46384.0
2017-05-16 15:40:00,21.94,21.95,21.94,21.94,55168.0,21.0592,21.0688,21.0592,21.0592,55168.0
2017-05-16 15:45:00,21.94,21.94,21.92,21.93,46000.0,21.0592,21.0592,21.04,21.0496,46000.0
2017-05-16 15:50:00,21.92,21.93,21.92,21.93,126624.0,21.04,21.0496,21.04,21.0496,126624.0
2017-05-16 15:55:00,21.93,21.94,21.92,21.93,251128.0,21.0496,21.0592,21.04,21.0496,251128.0
2017-05-17 09:30:00,21.57,21.63,21.55,21.63,519936.0,20.7041,20.7617,20.6849,20.7617,519936.0
2017-05-17 09:35:00,21.63,21.66,21.63,21.65,387532.0,20.7617,20.7905,20.7617,20.7809,387532.0
2017-05-17 09:40:00,21.65,21.65,21.6,21.61,339804.0,20.7809,20.7809,20.7329,20.7425,339804.0
2017-05-17 09:45:00,21.61,21.62,21.59,21.61,163548.0,20.7425,20.7521,20.7233,20.7425,163548.0
2017-05-17 09:50:00,21.61,21.61,21.55,21.56,343344.0,20.7425,20.7425,20.6849,20.6945,343344.0
2017-05-17 09:55:00,21.55,21.55,21.49,21.5,443852.0,20.6849,20.6849,20.6273,20.6369,443852.0
2017-05-17 10:00:00,21.5,21.5,21.46,21.49,303400.0,20.6369,20.6369,20.5985,20.6273,303400.0
2017-05-17 10:05:00,21.49,21.54,21.46,21.53,189336.0,20.6273,20.6753,20.5985,20.6657,189336.0
2017-05-17 10:10:00,21.53,21.54,21.48,21.48,152016.0,20.6657,20.6753,20.6177,20.6177,152016.0
2017-05-17 10:15:00,21.49,21.53,21.48,21.51,87560.0,20.6273,20.6657,20.6177,20.6465,87560.0
2017-05-17 10:20:00,21.52,21.52,21.49,21.5,114400.0,20.6561,20.6561,20.6273,20.6369,114400.0
2017-05-17 10:25:00,21.49,21.5,21.46,21.48,103524.0,20.6273,20.6369,20.5985,20.6177,103524.0
2017-05-17 10:30:00,21.48,21.51,21.48,21.49,172520.0,20.6177,20.6465,20.6177,20.6273,172520.0
2017-05-17 10:35:00,21.49,21.49,21.43,21.47,247572.0,20.6273,20.6273,20.5697,20.6081,247572.0
2017-05-17 10:40:00,21.47,21.51,21.46,21.5,230580.0,20.6081,20.6465,20.5985,20.6369,230580.0
2017-05-17 10:45:00,21.5,21.51,21.47,21.47,197196.0,20.6369,20.6465,20.6081,20.6081,197196.0
2017-05-17 10:50:00,21.48,21.48,21.39,21.4,298572.0,20.6177,20.6177,20.5313,20.5409,298572.0
2017-05-17 10:55:00,21.4,21.4,21.36,21.37,271192.0,20.5409,20.5409,20.5025,20.5121,271192.0
2017-05-17 11:00:00,21.38,21.39,21.35,21.35,201740.0,20.5217,20.5313,20.4929,20.4929,201740.0
2017-05-17 11:05:00,21.35,21.39,21.35,21.38,200660.0,20.4929,20.5313,20.4929,20.5217,200660.0
2017-05-17 11:10:00,21.38,21.45,21.37,21.44,268828.0,20.5217,20.5889,20.5121,20.5793,268828.0
2017-05-17 11:15:00,21.44,21.48,21.44,21.46,300536.0,20.5793,20.6177,20.5793,20.5985,300536.0
2017-05-17 11:20:00,21.46,21.47,21.44,21.46,72308.0,20.5985,20.6081,20.5793,20.5985,72308.0
2017-05-17 11:25:00,21.46,21.47,21.45,21.46,41784.0,20.5985,20.6081,20.5889,20.5985,41784.0
2017-05-17 11:30:00,21.46,21.46,21.42,21.43,189408.0,20.5985,20.5985,20.5601,20.5697,189408.0
2017-05-17 11:35:00,21.43,21.47,21.43,21.47,39000.0,20.5697,20.6081,20.5697,20.6081,39000.0
2017-05-17 11:40:00,21.47,21.5,21.47,21.5,179564.0,20.6081,20.6369,20.6081,20.6369,179564.0
2017-05-17 11:45:00,21.49,21.5,21.47,21.48,109060.0,20.6273,20.6369,20.6081,20.6177,109060.0
2017-05-17 11:50:00,21.48,21.49,21.45,21.45,149536.0,20.6177,20.6273,20.5889,20.5889,149536.0
2017-05-17 11:55:00,21.45,21.5,21.45,21.5,138508.0,20.5889,20.6369,20.5889,20.6369,138508.0
2017-05-17 12:00:00,21.49,21.5,21.47,21.47,38136.0,20.6273,20.6369,20.6081,20.6081,38136.0
2017-05-17 12:05:00,21.46,21.48,21.46,21.47,83044.0,20.5985,20.6177,20.5985,20.6081,83044.0
2017-05-17 12:10:00,21.47,21.48,21.46,21.46,28344.0,20.6081,20.6177,20.5985,20.5985,28344.0
2017-05-17 12:15:00,21.46,21.46,21.44,21.44,68200.0,20.5985,20.5985,20.5793,20.5793,68200.0
2017-05-17 12:20:00,21.44,21.46,21.44,21.45,121688.0,20.5793,20.5985,20.5793,20.5889,121688.0
2017-05-17 12:25:00,21.45,21.45,21.43,21.43,60000.0,20.5889,20.5889,20.5697,20.5697,60000.0
2017-05-17 12:30:00,21.43,21.43,21.41,21.42,37716.0,20.5697,20.5697,20.5505,20.5601,37716.0
2017-05-17 12:35:00,21.42,21.46,21.42,21.46,81376.0,20.5601,20.5985,20.5601,20.5985,81376.0
2017-05-17 12:40:00,21.46,21.47,21.44,21.46,59880.0,20.5985,20.6081,20.5793,20.5985,59880.0
2017-05-17 12:45:00,21.46,21.47,21.46,21.47,38052.0,20.5985,20.6081,20.5985,20.6081,38052.0
2017-05-17 12:50:00,21.46,21.47,21.45,21.47,42236.0,20.5985,20.6081,20.5889,20.6081,42236.0
2017-05-17 12:55:00,21.47,21.48,21.47,21.48,95000.0,20.6081,20.6177,20.6081,20.6177,95000.0
2017-05-17 13:00:00,21.48,21.48,21.45,21.45,65408.0,20.6177,20.6177,20.5889,20.5889,65408.0
2017-05-17 13:05:00,21.45,21.46,21.43,21.46,75444.0,20.5889,20.5985,20.5697,20.5985,75444.0
2017-05-17 13:10:00,21.46,21.46,21.43,21.45,54136.0,20.5985,20.5985,20.5697,20.5889,54136.0
2017-05-17 13:15:00,21.45,21.46,21.43,21.43,104264.0,20.5889,20.5985,20.5697,20.5697,104264.0
2017-05-17 13:20:00,21.43,21.44,21.42,21.43,157896.0,20.5697,20.5793,20.5601,20.5697,157896.0
2017-05-17 13:25:00,21.43,21.43,21.4,21.42,225880.0,20.5697,20.5697,20.5409,20.5601,225880.0
2017-05-17 13:30:00,21.42,21.43,21.41,21.43,43984.0,20.5601,20.5697,20.5505,20.5697,43984.0
2017-05-17 13:35:00,21.43,21.43,21.39,21.4,191496.0,20.5697,20.5697,20.5313,20.5409,191496.0
2017-05-17 13:40:00,21.41,21.41,21.37,21.38,273868.0,20.5505,20.5505,20.5121,20.5217,273868.0
2017-05-17 13:45:00,21.38,21.4,21.35,21.4,143480.0,20.5217,20.5409,20.4929,20.5409,143480.0
2017-05-17 13:50:00,21.39,21.4,21.38,21.39,48028.0,20.5313,20.5409,20.5217,20.5313,48028.0
2017-05-17 13:55:00,21.39,21.39,21.34,21.36,144400.0,20.5313,20.5313,20.4833,20.5025,144400.0
2017-05-17 14:00:00,21.36,21.4,21.35,21.4,59312.0,20.5025,20.5409,20.4929,20.5409,59312.0
2017-05-17 14:05:00,21.4,21.4,21.37,21.39,123172.0,20.5409,20.5409,20.5121,20.5313,123172.0
2017-05-17 14:10:00,21.38,21.38,21.34,21.35,216268.0,20.5217,20.5217,20.4833,20.4929,216268.0
2017-05-17 14:15:00,21.35,21.35,21.3,21.32,280656.0,20.4929,20.4929,20.4449,20.4641,280656.0
2017-05-17 14:20:00,21.32,21.34,21.27,21.29,214004.0,20.4641,20.4833,20.4161,20.4353,214004.0
2017-05-17 14:25:00,21.29,21.31,21.27,21.27,228996.0,20.4353,20.4545,20.4161,20.4161,228996.0
2017-05-17 14:30:00,21.28,21.31,21.28,21.29,154440.0,20.4257,20.4545,20.4257,20.4353,154440.0
2017-05-17 14:35:00,21.29,21.29,21.24,21.25,138392.0,20.4353,20.4353,20.3873,20.3969,138392.0
2017-05-17 14:40:00,21.25,21.27,21.22,21.22,127248.0,20.3969,20.4161,20.3681,20.3681,127248.0
2017-05-17 14:45:00,21.22,21.23,21.19,21.21,255816.0,20.3681,20.3777,20.3393,20.3585,255816.0
2017-05-17 14:50:00,21.21,21.26,21.2,21.26,89352.0,20.3585,20.4065,20.3489,20.4065,89352.0
2017-05-17 14:55:00,21.26,21.29,21.25,21.28,78628.0,20.4065,20.4353,20.3969,20.4257,78628.0
2017-05-17 15:00:00,21.28,21.28,21.25,21.28,93112.0,20.4257,20.4257,20.3969,20.4257,93112.0
2017-05-17 15:05:00,21.28,21.29,21.27,21.27,124924.0,20.4257,20.4353,20.4161,20.4161,124924.0
2017-05-17 15:10:00,21.27,21.29,21.23,21.29,248864.0,20.4161,20.4353,20.3777,20.4353,248864.0
2017-05-17 15:15:00,21.28,21.32,21.28,21.32,99924.0,20.4257,20.4641,20.4257,20.4641,99924.0
2017-05-17 15:20:00,21.32,21.35,21.3,21.3,248628.0,20.4641,20.4929,20.4449,20.4449,248628.0
2017-05-17 15:25:00,21.3,21.31,21.28,21.28,127632.0,20.4449,20.4545,20.4257,20.4257,127632.0
2017-05-17 15:30:00,21.28,21.31,21.28,21.3,106240.0,20.4257,20.4545,20.4257,20.4449,106240.0
2017-05-17 15:35:00,21.3,21.33,21.29,21.3,143564.0,20.4449,20.4737,20.4353,20.4449,143564.0
2017-05-17 15:40:00,21.3,21.31,21.21,21.22,298280.0,20.4449,20.4545,20.3585,20.3681,298280.0
2017-05-17 15:45:00,21.22,21.24,21.18,21.2,400792.0,20.3681,20.3873,20.3297,20.3489,400792.0
2017-05-17 15:50:00,21.2,21.21,21.17,21.17,391928.0,20.3489,20.3585,20.3202,20.3202,391928.0
2017-05-17 15:55:00,21.17,21.18,21.14,21.16,784604.0,20.3202,20.3297,20.2914,20.3106,784604.0
2017-05-18 09:30:00,21.13,21.18,21.08,21.18,713720.0,20.2818,20.3297,20.2338,20.3297,713720.0
2017-05-18 09:35:00,21.17,21.21,21.16,21.19,264528.0,20.3202,20.3585,20.3106,20.3393,264528.0
2017-05-18 09:40:00,21.19,21.19,21.12,21.13,413148.0,20.3393,20.3393,20.2722,20.2818,413148.0
2017-05-18 09:45:00,21.13,21.21,21.11,21.15,217980.0,20.2818,20.3585,20.2626,20.301,217980.0
2017-05-18 09:50:00,21.15,21.18,21.11,21.14,204180.0,20.301,20.3297,20.2626,20.2914,204180.0
2017-05-18 09:55:00,21.16,21.16,21.1,21.12,109232.0,20.3106,20.3106,20.253,20.2722,109232.0
2017-05-18 10:00:00,21.13,21.24,21.13,21.24,249592.0,20.2818,20.3873,20.2818,20.3873,249592.0
2017-05-18 10:05:00,21.24,21.26,21.22,21.25,140516.0,20.3873,20.4065,20.3681,20.3969,140516.0
2017-05-18 10:10:00,21.26,21.29,21.26,21.27,157776.0,20.4065,20.4353,20.4065,20.4161,157776.0
2017-05-18 10:15:00,21.27,21.28,21.25,21.28,197324.0,20.4161,20.4257,20.3969,20.4257,197324.0
2017-05-18 10:20:00,21.29,21.29,21.25,21.25,170068.0,20.4353,20.4353,20.3969,20.3969,170068.0
2017-05-18 10:25:00,21.25,21.33,21.25,21.32,200856.0,20.3969,20.4737,20.3969,20.4641,200856.0
2017-05-18 10:30:00,21.32,21.35,21.31,21.34,278672.0,20.4641,20.4929,20.4545,20.4833,278672.0
2017-05-18 10:35:00,21.34,21.36,21.31,21.31,69000.0,20.4833,20.5025,20.4545,20.4545,69000.0
2017-05-18 10:40:00,21.31,21.33,21.3,21.31,112048.0,20.4545,20.4737,20.4449,20.4545,112048.0
2017-05-18 10:45:00,21.31,21.31,21.29,21.3,28344.0,20.4545,20.4545,20.4353,20.4449,28344.0
2017-05-18 10:50:00,21.3,21.3,21.25,21.29,98080.0,20.4449,20.4449,20.3969,20.4353,98080.0
2017-05-18 10:55:00,21.3,21.3,21.28,21.29,36672.0,20.4449,20.4449,20.4257,20.4353,36672.0
2017-05-18 11:00:00,21.31,21.34,21.3,21.34,67056.0,20.4545,20.4833,20.4449,20.4833,67056.0
2017-05-18 11:05:00,21.33,21.33,21.29,21.31,39792.0,20.4737,20.4737,20.4353,20.4545,39792.0
2017-05-18 11:10:00,21.31,21.31,21.28,21.29,277232.0,20.4545,20.4545,20.4257,20.4353,277232.0
2017-05-18 11:15:00,21.29,21.31,21.29,21.31,33644.0,20.4353,20.4545,20.4353,20.4545,33644.0
2017-05-18 11:20:00,21.3,21.33,21.29,21.33,38912.0,20.4449,20.4737,20.4353,20.4737,38912.0
2017-05-18 11:25:00,21.33,21.33,21.3,21.3,29028.0,20.4737,20.4737,20.4449,20.4449,29028.0
2017-05-18 11:30:00,21.31,21.32,21.31,21.32,26700.0,20.4545,20.4641,20.4545,20.4641,26700.0
2017-05-18 11:35:00,21.3,21.3,21.25,21.25,59428.0,20.4449,20.4449,20.3969,20.3969,59428.0
2017-05-18 11:40:00,21.26,21.26,21.22,21.22,149796.0,20.4065,20.4065,20.3681,20.3681,149796.0
2017-05-18 11:45:00,21.23,21.26,21.23,21.26,69904.0,20.3777,20.4065,20.3777,20.4065,69904.0
2017-05-18 11:50:00,21.25,21.26,21.23,21.23,25308.0,20.3969,20.4065,20.3777,20.3777,25308.0
2017-05-18 11:55:00,21.23,21.23,21.22,21.22,13020.0,20.3777,20.3777,20.3681,20.3681,13020.0
2017-05-18 12:00:00,21.22,21.22,21.18,21.18,100084.0,20.3681,20.3681,20.3297,20.3297,100084.0
2017-05-18 12:05:00,21.18,21.2,21.18,21.18,86392.0,20.3297,20.3489,20.3297,20.3297,86392.0
2017-05-18 12:10:00,21.2,21.22,21.19,21.21,42828.0,20.3489,20.3681,20.3393,20.3585,42828.0
2017-05-18 12:15:00,21.21,21.22,21.2,21.2,51964.0,20.3585,20.3681,20.3489,20.3489,51964.0
2017-05-18 12:20:00,21.2,21.22,21.19,21.22,46120.0,20.3489,20.3681,20.3393,20.3681,46120.0
2017-05-18 12:25:00,21.22,21.26,21.22,21.24,94328.0,20.3681,20.4065,20.3681,20.3873,94328.0
2017-05-18 12:30:00,21.24,21.3,21.24,21.27,90076.0,20.3873,20.4449,20.3873,20.4161,90076.0
2017-05-18 12:35:00,21.27,21.28,21.26,21.27,23932.0,20.4161,20.4257,20.4065,20.4161,23932.0
2017-05-18 12:40:00,21.26,21.26,21.24,21.24,64760.0,20.4065,20.4065,20.3873,20.3873,64760.0
2017-05-18 12:45:00,21.24,21.24,21.23,21.23,38712.0,20.3873,20.3873,20.3777,20.3777,38712.0
2017-05-18 12:50:00,21.22,21.22,21.21,21.22,15028.0,20.3681,20.3681,20.3585,20.3681,15028.0
2017-05-18 12:55:00,21.23,21.25,21.23,21.24,23108.0,20.3777,20.3969,20.3777,20.3873,23108.0
2017-05-18 13:00:00,21.25,21.26,21.24,21.24,86048.0,20.3969,20.4065,20.3873,20.3873,86048.0
2017-05-18 13:05:00,21.23,21.23,21.2,21.2,46352.0,20.3777,20.3777,20.3489,20.3489,46352.0
2017-05-18 13:10:00,21.2,21.21,21.2,21.21,17216.0,20.3489,20.3585,20.3489,20.3585,17216.0
2017-05-18 13:15:00,21.2,21.25,21.2,21.24,122092.0,20.3489,20.3969,20.3489,20.3873,122092.0
2017-05-18 13:20:00,21.24,21.24,21.23,21.24,18556.0,20.3873,20.3873,20.3777,20.3873,18556.0
2017-05-18 13:25:00,21.23,21.24,21.21,21.22,58800.0,20.3777,20.3873,20.3585,20.3681,58800.0
2017-05-18 13:30:00,21.22,21.23,21.2,21.23,146024.0,20.3681,20.3777,20.3489,20.3777,146024.0
2017-05-18 13:35:00,21.23,21.24,21.21,21.24,75916.0,20.3777,20.3873,20.3585,20.3873,75916.0
2017-05-18 13:40:00,21.24,21.25,21.23,21.25,127952.0,20.3873,20.3969,20.3777,20.3969,127952.0
2017-05-18 13:45:00,21.25,21.25,21.23,21.24,24748.0,20.3969,20.3969,20.3777,20.3873,24748.0
2017-05-18 13:50:00,21.24,21.3,21.23,21.3,62908.0,20.3873,20.4449,20.3777,20.4449,62908.0
2017-05-18 13:55:00,21.3,21.34,21.3,21.31,220624.0,20.4449,20.4833,20.4449,20.4545,220624.0
2017-05-18 14:00:00,21.31,21.42,21.31,21.4,504472.0,20.4545,20.5601,20.4545,20.5409,504472.0
2017-05-18 14:05:00,21.4,21.44,21.39,21.43,183884.0,20.5409,20.5793,20.5313,20.5697,183884.0
2017-05-18 14:10:00,21.44,21.44,21.4,21.42,407288.0,20.5793,20.5793,20.5409,20.5601,407288.0
2017-05-18 14:15:00,21.42,21.42,21.39,21.41,133396.0,20.5601,20.5601,20.5313,20.5505,133396.0
2017-05-18 14:20:00,21.41,21.44,21.4,21.43,108420.0,20.5505,20.5793,20.5409,20.5697,108420.0
2017-05-18 14:25:00,21.43,21.44,21.42,21.42,74948.0,20.5697,20.5793,20.5601,20.5601,74948.0
2017-05-18 14:30:00,21.43,21.49,21.43,21.47,220552.0,20.5697,20.6273,20.5697,20.6081,220552.0
2017-05-18 14:35:00,21.47,21.48,21.46,21.46,89348.0,20.6081,20.6177,20.5985,20.5985,89348.0
2017-05-18 14:40:00,21.46,21.47,21.45,21.46,81436.0,20.5985,20.6081,20.5889,20.5985,81436.0
2017-05-18 14:45:00,21.45,21.45,21.42,21.44,94064.0,20.5889,20.5889,20.5601,20.5793,94064.0
2017-05-18 14:50:00,21.45,21.45,21.4,21.41,177272.0,20.5889,20.5889,20.5409,20.5505,177272.0
2017-05-18 14:55:00,21.41,21.41,21.38,21.39,74252.0,20.5505,20.5505,20.5217,20.5313,74252.0
2017-05-18 15:00:00,21.39,21.41,21.39,21.4,39580.0,20.5313,20.5505,20.5313,20.5409,39580.0
2017-05-18 15:05:00,21.41,21.42,21.38,21.41,107528.0,20.5505,20.5601,20.5217,20.5505,107528.0
2017-05-18 15:10:00,21.41,21.42,21.39,21.4,99924.0,20.5505,20.5601,20.5313,20.5409,99924.0
2017-05-18 15:15:00,21.39,21.4,21.36,21.38,25200.0,20.5313,20.5409,20.5025,20.5217,25200.0
2017-05-18 15:20:00,21.36,21.39,21.35,21.38,166760.0,20.5025,20.5313,20.4929,20.5217,166760.0
2017-05-18 15:25:00,21.38,21.38,21.35,21.36,56852.0,20.5217,20.5217,20.4929,20.5025,56852.0
2017-05-18 15:30:00,21.37,21.37,21.34,21.35,103260.0,20.5121,20.5121,20.4833,20.4929,103260.0
2017-05-18 15:35:00,21.35,21.38,21.34,21.37,49476.0,20.4929,20.5217,20.4833,20.5121,49476.0
2017-05-18 15:40:00,21.36,21.37,21.33,21.34,114988.0,20.5025,20.5121,20.4737,20.4833,114988.0
2017-05-18 15:45:00,21.34,21.41,21.34,21.4,118676.0,20.4833,20.5505,20.4833,20.5409,118676.0
2017-05-18 15:50:00,21.4,21.41,21.37,21.37,118848.0,20.5409,20.5505,20.5121,20.5121,118848.0
2017-05-18 15:55:00,21.37,21.37,21.29,21.31,433152.0,20.5121,20.5121,20.4353,20.4545,433152.0
2017-05-19 09:30:00,21.42,21.44,21.41,21.42,328608.0,20.5601,20.5793,20.5505,20.5601,328608.0
2017-05-19 09:35:00,21.42,21.47,21.42,21.47,100520.0,20.5601,20.6081,20.5601,20.6081,100520.0
2017-05-19 09:40:00,21.47,21.48,21.46,21.47,518588.0,20.6081,20.6177,20.5985,20.6081,518588.0
2017-05-19 09:45:00,21.47,21.51,21.47,21.5,450992.0,20.6081,20.6465,20.6081,20.6369,450992.0
2017-05-19 09:50:00,21.5,21.57,21.5,21.54,417080.0,20.6369,20.7041,20.6369,20.6753,417080.0
2017-05-19 09:55:00,21.54,21.54,21.52,21.53,53528.0,20.6753,20.6753,20.6561,20.6657,53528.0
2017-05-19 10:00:00,21.54,21.55,21.54,21.55,132344.0,20.6753,20.6849,20.6753,20.6849,132344.0
2017-05-19 10:05:00,21.55,21.56,21.53,21.56,155384.0,20.6849,20.6945,20.6657,20.6945,155384.0
2017-05-19 10:10:00,21.56,21.58,21.56,21.58,102248.0,20.6945,20.7137,20.6945,20.7137,102248.0
2017-05-19 10:15:00,21.58,21.6,21.57,21.57,40464.0,20.7137,20.7329,20.7041,20.7041,40464.0
2017-05-19 10:20:00,21.57,21.59,21.56,21.57,181384.0,20.7041,20.7233,20.6945,20.7041,181384.0
2017-05-19 10:25:00,21.57,21.62,21.57,21.6,95000.0,20.7041,20.7521,20.7041,20.7329,95000.0
2017-05-19 10:30:00,21.61,21.61,21.58,21.58,46960.0,20.7425,20.7425,20.7137,20.7137,46960.0
2017-05-19 10:35:00,21.59,21.59,21.58,21.58,53052.0,20.7233,20.7233,20.7137,20.7137,53052.0
2017-05-19 10:40:00,21.59,21.59,21.57,21.57,83844.0,20.7233,20.7233,20.7041,20.7041,83844.0
2017-05-19 10:45:00,21.58,21.61,21.58,21.6,119768.0,20.7137,20.7425,20.7137,20.7329,119768.0
2017-05-19 10:50:00,21.61,21.62,21.6,21.61,63956.0,20.7425,20.7521,20.7329,20.7425,63956.0
2017-05-19 10:55:00,21.61,21.62,21.61,21.61,44400.0,20.7425,20.7521,20.7425,20.7425,44400.0
2017-05-19 11:00:00,21.62,21.63,21.6,21.61,146024.0,20.7521,20.7617,20.7329,20.7425,146024.0
2017-05-19 11:05:00,21.61,21.63,21.6,21.62,78644.0,20.7425,20.7617,20.7329,20.7521,78644.0
2017-05-19 11:10:00,21.61,21.64,21.61,21.63,95416.0,20.7425,20.7713,20.7425,20.7617,95416.0
2017-05-19 11:15:00,21.63,21.63,21.61,21.61,27140.0,20.7617,20.7617,20.7425,20.7425,27140.0
2017-05-19 11:20:00,21.61,21.61,21.6,21.61,63968.0,20.7425,20.7425,20.7329,20.7425,63968.0
2017-05-19 11:25:00,21.61,21.62,21.61,21.62,6024.0,20.7425,20.7521,20.7425,20.7521,6024.0
2017-05-19 11:30:00,21.62,21.62,21.59,21.6,82576.0,20.7521,20.7521,20.7233,20.7329,82576.0
2017-05-19 11:35:00,21.61,21.61,21.61,21.61,12988.0,20.7425,20.7425,20.7425,20.7425,12988.0
2017-05-19 11:40:00,21.61,21.61,21.6,21.61,6892.0,20.7425,20.7425,20.7329,20.7425,6892.0
2017-05-19 11:45:00,21.61,21.62,21.61,21.62,14412.0,20.7425,20.7521,20.7425,20.7521,14412.0
2017-05-19 11:50:00,21.62,21.64,21.61,21.63,54008.0,20.7521,20.7713,20.7425,20.7617,54008.0
2017-05-19 11:55:00,21.63,21.64,21.63,21.64,39792.0,20.7617,20.7713,20.7617,20.7713,39792.0
2017-05-19 12:00:00,21.64,21.66,21.64,21.65,132660.0,20.7713,20.7905,20.7713,20.7809,132660.0
2017-05-19 12:05:00,21.65,21.67,21.65,21.66,49720.0,20.7809,20.8001,20.7809,20.7905,49720.0
2017-05-19 12:10:00,21.66,21.67,21.66,21.67,9700.0,20.7905,20.8001,20.7905,20.8001,9700.0
2017-05-19 12:15:00,21.67,21.67,21.64,21.65,34356.0,20.8001,20.8001,20.7713,20.7809,34356.0
2017-05-19 12:20:00,21.66,21.66,21.65,21.65,20220.0,20.7905,20.7905,20.7809,20.7809,20220.0
2017-05-19 12:25:00,21.66,21.67,21.66,21.66,44836.0,20.7905,20.8001,20.7905,20.7905,44836.0
2017-05-19 12:30:00,21.66,21.69,21.66,21.69,51976.0,20.7905,20.8193,20.7905,20.8193,51976.0
2017-05-19 12:35:00,21.69,21.69,21.68,21.68,21056.0,20.8193,20.8193,20.8097,20.8097,21056.0
2017-05-19 12:40:00,21.68,21.68,21.67,21.68,63876.0,20.8097,20.8097,20.8001,20.8097,63876.0
2017-05-19 12:45:00,21.68,21.68,21.67,21.68,16200.0,20.8097,20.8097,20.8001,20.8097,16200.0
2017-05-19 12:50:00,21.68,21.7,21.68,21.7,36244.0,20.8097,20.8289,20.8097,20.8289,36244.0
2017-05-19 12:55:00,21.7,21.71,21.69,21.7,30116.0,20.8289,20.8385,20.8193,20.8289,30116.0
2017-05-19 13:00:00,21.69,21.69,21.67,21.68,29500.0,20.8193,20.8193,20.8001,20.8097,29500.0
2017-05-19 13:05:00,21.68,21.68,21.65,21.66,127276.0,20.8097,20.8097,20.7809,20.7905,127276.0
2017-05-19 13:10:00,21.66,21.68,21.66,21.67,61380.0,20.7905,20.8097,20.7905,20.8001,61380.0
2017-05-19 13:15:00,21.67,21.68,21.66,21.67,32060.0,20.8001,20.8097,20.7905,20.8001,32060.0
2017-05-19 13:20:00,21.67,21.68,21.67,21.68,9200.0,20.8001,20.8097,20.8001,20.8097,9200.0
2017-05-19 13:25:00,21.68,21.68,21.67,21.67,12400.0,20.8097,20.8097,20.8001,20.8001,12400.0
2017-05-19 13:30:00,21.67,21.68,21.66,21.66,6400.0,20.8001,20.8097,20.7905,20.7905,6400.0
2017-05-19 13:35:00,21.66,21.67,21.66,21.66,12000.0,20.7905,20.8001,20.7905,20.7905,12000.0
2017-05-19 13:40:00,21.66,21.66,21.65,21.66,64308.0,20.7905,20.7905,20.7809,20.7905,64308.0
2017-05-19 13:45:00,21.67,21.67,21.67,21.67,11804.0,20.8001,20.8001,20.8001,20.8001,11804.0
2017-05-19 13:50:00,21.67,21.67,21.66,21.67,32352.0,20.8001,20.8001,20.7905,20.8001,32352.0
2017-05-19 13:55:00,21.68,21.68,21.67,21.68,37652.0,20.8097,20.8097,20.8001,20.8097,37652.0
2017-05-19 14:00:00,21.68,21.7,21.68,21.68,144192.0,20.8097,20.8289,20.8097,20.8097,144192.0
2017-05-19 14:05:00,21.68,21.68,21.66,21.66,33240.0,20.8097,20.8097,20.7905,20.7905,33240.0
2017-05-19 14:10:00,21.67,21.68,21.66,21.68,94528.0,20.8001,20.8097,20.7905,20.8097,94528.0
2017-05-19 14:15:00,21.68,21.68,21.68,21.68,128400.0,20.8097,20.8097,20.8097,20.8097,128400.0
2017-05-19 14:20:00,21.68,21.69,21.67,21.67,22800.0,20.8097,20.8193,20.8001,20.8001,22800.0
2017-05-19 14:25:00,21.67,21.69,21.67,21.69,21320.0,20.8001,20.8193,20.8001,20.8193,21320.0
2017-05-19 14:30:00,21.69,21.71,21.69,21.71,29440.0,20.8193,20.8385,20.8193,20.8385,29440.0
2017-05-19 14:35:00,21.7,21.72,21.7,21.72,36708.0,20.8289,20.8481,20.8289,20.8481,36708.0
2017-05-19 14:40:00,21.72,21.73,21.72,21.73,60876.0,20.8481,20.8577,20.8481,20.8577,60876.0
2017-05-19 14:45:00,21.72,21.73,21.71,21.71,75616.0,20.8481,20.8577,20.8385,20.8385,75616.0
2017-05-19 14:50:00,21.71,21.72,21.7,21.7,50284.0,20.8385,20.8481,20.8289,20.8289,50284.0
2017-05-19 14:55:00,21.7,21.71,21.69,21.69,212600.0,20.8289,20.8385,20.8193,20.8193,212600.0
2017-05-19 15:00:00,21.69,21.69,21.67,21.68,125088.0,20.8193,20.8193,20.8001,20.8097,125088.0
2017-05-19 15:05:00,21.68,21.68,21.59,21.59,432724.0,20.8097,20.8097,20.7233,20.7233,432724.0
2017-05-19 15:10:00,21.59,21.62,21.57,21.6,216780.0,20.7233,20.7521,20.7041,20.7329,216780.0
2017-05-19 15:15:00,21.6,21.62,21.59,21.59,225888.0,20.7329,20.7521,20.7233,20.7233,225888.0
2017-05-19 15:20:00,21.59,21.6,21.57,21.59,129408.0,20.7233,20.7329,20.7041,20.7233,129408.0
2017-05-19 15:25:00,21.59,21.61,21.58,21.58,134876.0,20.7233,20.7425,20.7137,20.7137,134876.0
2017-05-19 15:30:00,21.58,21.58,21.55,21.57,157748.0,20.7137,20.7137,20.6849,20.7041,157748.0
2017-05-19 15:35:00,21.56,21.6,21.56,21.6,74772.0,20.6945,20.7329,20.6945,20.7329,74772.0
2017-05-19 15:40:00,21.6,21.6,21.56,21.56,51676.0,20.7329,20.7329,20.6945,20.6945,51676.0
2017-05-19 15:45:00,21.56,21.58,21.56,21.57,83492.0,20.6945,20.7137,20.6945,20.7041,83492.0
2017-05-19 15:50:00,21.57,21.59,21.57,21.57,951420.0,20.7041,20.7233,20.7041,20.7041,951420.0
2017-05-19 15:55:00,21.57,21.59,21.57,21.59,376148.0,20.7041,20.7233,20.7041,20.7233,376148.0
2017-05-22 09:30:00,21.69,21.74,21.69,21.73,275900.0,20.8193,20.8673,20.8193,20.8577,275900.0
2017-05-22 09:35:00,21.74,21.76,21.73,21.75,268224.0,20.8673,20.8865,20.8577,20.8769,268224.0
2017-05-22 09:40:00,21.75,21.77,21.75,21.76,128364.0,20.8769,20.8961,20.8769,20.8865,128364.0
2017-05-22 09:45:00,21.76,21.78,21.76,21.77,88540.0,20.8865,20.9057,20.8865,20.8961,88540.0
2017-05-22 09:50:00,21.77,21.77,21.75,21.75,123132.0,20.8961,20.8961,20.8769,20.8769,123132.0
2017-05-22 09:55:00,21.75,21.76,21.74,21.76,96092.0,20.8769,20.8865,20.8673,20.8865,96092.0
2017-05-22 10:00:00,21.76,21.77,21.75,21.77,53824.0,20.8865,20.8961,20.8769,20.8961,53824.0
2017-05-22 10:05:00,21.78,21.78,21.75,21.75,52940.0,20.9057,20.9057,20.8769,20.8769,52940.0
2017-05-22 10:10:00,21.75,21.76,21.73,21.74,65180.0,20.8769,20.8865,20.8577,20.8673,65180.0
2017-05-22 10:15:00,21.74,21.75,21.74,21.74,26300.0,20.8673,20.8769,20.8673,20.8673,26300.0
2017-05-22 10:20:00,21.75,21.75,21.72,21.73,66008.0,20.8769,20.8769,20.8481,20.8577,66008.0
2017-05-22 10:25:00,21.73,21.75,21.72,21.75,43580.0,20.8577,20.8769,20.8481,20.8769,43580.0
2017-05-22 10:30:00,21.75,21.76,21.72,21.72,62028.0,20.8769,20.8865,20.8481,20.8481,62028.0
2017-05-22 10:35:00,21.72,21.73,21.7,21.73,88600.0,20.8481,20.8577,20.8289,20.8577,88600.0
2017-05-22 10:40:00,21.73,21.73,21.72,21.73,119736.0,20.8577,20.8577,20.8481,20.8577,119736.0
2017-05-22 10:45:00,21.73,21.73,21.68,21.68,63000.0,20.8577,20.8577,20.8097,20.8097,63000.0
2017-05-22 10:50:00,21.68,21.71,21.68,21.7,160940.0,20.8097,20.8385,20.8097,20.8289,160940.0
2017-05-22 10:55:00,21.7,21.71,21.69,21.71,39328.0,20.8289,20.8385,20.8193,20.8385,39328.0
2017-05-22 11:00:00,21.7,21.71,21.7,21.71,51456.0,20.8289,20.8385,20.8289,20.8385,51456.0
2017-05-22 11:05:00,21.71,21.72,21.71,21.71,37632.0,20.8385,20.8481,20.8385,20.8385,37632.0
2017-05-22 11:10:00,21.72,21.72,21.7,21.71,28176.0,20.8481,20.8481,20.8289,20.8385,28176.0
2017-05-22 11:15:00,21.7,21.74,21.7,21.74,47708.0,20.8289,20.8673,20.8289,20.8673,47708.0
2017-05-22 11:20:00,21.73,21.75,21.73,21.75,91252.0,20.8577,20.8769,20.8577,20.8769,91252.0
2017-05-22 11:25:00,21.74,21.75,21.74,21.75,14900.0,20.8673,20.8769,20.8673,20.8769,14900.0
2017-05-22 11:30:00,21.75,21.75,21.74,21.75,28800.0,20.8769,20.8769,20.8673,20.8769,28800.0
2017-05-22 11:35:00,21.75,21.75,21.74,21.75,8400.0,20.8769,20.8769,20.8673,20.8769,8400.0
2017-05-22 11:40:00,21.75,21.75,21.74,21.74,21940.0,20.8769,20.8769,20.8673,20.8673,21940.0
2017-05-22 11:45:00,21.74,21.74,21.74,21.74,18964.0,20.8673,20.8673,20.8673,20.8673,18964.0
2017-05-22 11:50:00,21.74,21.75,21.74,21.75,30000.0,20.8673,20.8769,20.8673,20.8769,30000.0
2017-05-22 11:55:00,21.75,21.76,21.75,21.76,6820.0,20.8769,20.8865,20.8769,20.8865,6820.0
2017-05-22 12:00:00,21.76,21.78,21.76,21.77,39100.0,20.8865,20.9057,20.8865,20.8961,39100.0
2017-05-22 12:05:00,21.77,21.77,21.76,21.77,33556.0,20.8961,20.8961,20.8865,20.8961,33556.0
2017-05-22 12:10:00,21.77,21.81,21.77,21.79,165512.0,20.8961,20.9345,20.8961,20.9153,165512.0
2017-05-22 12:15:00,21.8,21.83,21.8,21.82,129092.0,20.9249,20.9537,20.9249,20.9441,129092.0
2017-05-22 12:20:00,21.81,21.81,21.8,21.81,34872.0,20.9345,20.9345,20.9249,20.9345,34872.0
2017-05-22 12:25:00,21.8,21.81,21.8,21.81,34340.0,20.9249,20.9345,20.9249,20.9345,34340.0
2017-05-22 12:30:00,21.81,21.81,21.8,21.8,27800.0,20.9345,20.9345,20.9249,20.9249,27800.0
2017-05-22 12:35:00,21.8,21.81,21.8,21.8,23800.0,20.9249,20.9345,20.9249,20.9249,23800.0
2017-05-22 12:40:00,21.8,21.81,21.8,21.81,41876.0,20.9249,20.9345,20.9249,20.9345,41876.0
2017-05-22 12:45:00,21.81,21.81,21.8,21.8,16800.0,20.9345,20.9345,20.9249,20.9249,16800.0
2017-05-22 12:50:00,21.81,21.81,21.8,21.8,51148.0,20.9345,20.9345,20.9249,20.9249,51148.0
2017-05-22 12:55:00,21.8,21.81,21.79,21.79,84940.0,20.9249,20.9345,20.9153,20.9153,84940.0
2017-05-22 13:00:00,21.79,21.8,21.79,21.79,121804.0,20.9153,20.9249,20.9153,20.9153,121804.0
2017-05-22 13:05:00,21.78,21.8,21.78,21.8,8044.0,20.9057,20.9249,20.9057,20.9249,8044.0
2017-05-22 13:10:00,21.8,21.81,21.8,21.81,8400.0,20.9249,20.9345,20.9249,20.9345,8400.0
2017-05-22 13:15:00,21.81,21.81,21.8,21.8,9200.0,20.9345,20.9345,20.9249,20.9249,9200.0
2017-05-22 13:20:00,21.8,21.8,21.79,21.79,10232.0,20.9249,20.9249,20.9153,20.9153,10232.0
2017-05-22 13:25:00,21.8,21.81,21.8,21.8,7312.0,20.9249,20.9345,20.9249,20.9249,7312.0
2017-05-22 13:30:00,21.81,21.81,21.79,21.79,61232.0,20.9345,20.9345,20.9153,20.9153,61232.0
2017-05-22 13:35:00,21.79,21.79,21.79,21.79,25496.0,20.9153,20.9153,20.9153,20.9153,25496.0
2017-05-22 13:40:00,21.78,21.79,21.78,21.79,24580.0,20.9057,20.9153,20.9057,20.9153,24580.0
2017-05-22 13:45:00,21.78,21.79,21.78,21.78,39204.0,20.9057,20.9153,20.9057,20.9057,39204.0
2017-05-22 13:50:00,21.79,21.8,21.78,21.79,30000.0,20.9153,20.9249,20.9057,20.9153,30000.0
2017-05-22 13:55:00,21.78,21.79,21.78,21.78,31020.0,20.9057,20.9153,20.9057,20.9057,31020.0
2017-05-22 14:00:00,21.78,21.78,21.77,21.78,32268.0,20.9057,20.9057,20.8961,20.9057,32268.0
2017-05-22 14:05:00,21.78,21.78,21.78,21.78,12072.0,20.9057,20.9057,20.9057,20.9057,12072.0
2017-05-22 14:10:00,21.79,21.79,21.78,21.79,23300.0,20.9153,20.9153,20.9057,20.9153,23300.0
2017-05-22 14:15:00,21.79,21.8,21.79,21.8,11704.0,20.9153,20.9249,20.9153,20.9249,11704.0
2017-05-22 14:20:00,21.79,21.8,21.78,21.78,9560.0,20.9153,20.9249,20.9057,20.9057,9560.0
2017-05-22 14:25:00,21.79,21.8,21.79,21.8,3744.0,20.9153,20.9249,20.9153,20.9249,3744.0
2017-05-22 14:30:00,21.8,21.81,21.8,21.8,11000.0,20.9249,20.9345,20.9249,20.9249,11000.0
2017-05-22 14:35:00,21.8,21.81,21.8,21.81,52740.0,20.9249,20.9345,20.9249,20.9345,52740.0
2017-05-22 14:40:00,21.8,21.81,21.79,21.8,31600.0,20.9249,20.9345,20.9153,20.9249,31600.0
2017-05-22 14:45:00,21.8,21.81,21.8,21.81,9060.0,20.9249,20.9345,20.9249,20.9345,9060.0
2017-05-22 14:50:00,21.81,21.81,21.81,21.81,0.0,20.9345,20.9345,20.9345,20.9345,0.0
2017-05-22 14:55:00,21.81,21.81,21.79,21.8,18400.0,20.9345,20.9345,20.9153,20.9249,18400.0
2017-05-22 15:00:00,21.8,21.8,21.79,21.8,7600.0,20.9249,20.9249,20.9153,20.9249,7600.0
2017-05-22 15:05:00,21.8,21.81,21.8,21.81,53500.0,20.9249,20.9345,20.9249,20.9345,53500.0
2017-05-22 15:10:00,21.81,21.81,21.81,21.81,10368.0,20.9345,20.9345,20.9345,20.9345,10368.0
2017-05-22 15:15:00,21.81,21.82,21.8,21.8,65236.0,20.9345,20.9441,20.9249,20.9249,65236.0
2017-05-22 15:20:00,21.8,21.81,21.8,21.81,19312.0,20.9249,20.9345,20.9249,20.9345,19312.0
2017-05-22 15:25:00,21.81,21.81,21.8,21.81,20400.0,20.9345,20.9345,20.9249,20.9345,20400.0
2017-05-22 15:30:00,21.81,21.81,21.8,21.81,28668.0,20.9345,20.9345,20.9249,20.9345,28668.0
2017-05-22 15:35:00,21.81,21.83,21.81,21.83,79944.0,20.9345,20.9537,20.9345,20.9537,79944.0
2017-05-22 15:40:00,21.83,21.84,21.83,21.83,65144.0,20.9537,20.9633,20.9537,20.9537,65144.0
2017-05-22 15:45:00,21.83,21.83,21.82,21.83,79548.0,20.9537,20.9537,20.9441,20.9537,79548.0
2017-05-22 15:50:00,21.84,21.84,21.83,21.84,127596.0,20.9633,20.9633,20.9537,20.9633,127596.0
2017-05-22 15:55:00,21.84,21.84,21.79,21.81,194596.0,20.9633,20.9633,20.9153,20.9345,194596.0
2017-05-23 09:30:00,21.88,21.9,21.85,21.86,502912.0,21.0016,21.0208,20.9729,20.9825,502912.0
2017-05-23 09:35:00,21.86,21.88,21.85,21.88,408176.0,20.9825,21.0016,20.9729,21.0016,408176.0
2017-05-23 09:40:00,21.88,21.89,21.84,21.84,89296.0,21.0016,21.0112,20.9633,20.9633,89296.0
2017-05-23 09:45:00,21.84,21.85,21.82,21.82,132256.0,20.9633,20.9729,20.9441,20.9441,132256.0
2017-05-23 09:50:00,21.83,21.83,21.82,21.83,39720.0,20.9537,20.9537,20.9441,20.9537,39720.0
2017-05-23 09:55:00,21.83,21.84,21.82,21.84,60872.0,20.9537,20.9633,20.9441,20.9633,60872.0
2017-05-23 10:00:00,21.83,21.84,21.81,21.84,116684.0,20.9537,20.9633,20.9345,20.9633,116684.0
2017-05-23 10:05:00,21.84,21.86,21.82,21.86,49300.0,20.9633,20.9825,20.9441,20.9825,49300.0
2017-05-23 10:10:00,21.86,21.86,21.82,21.85,93296.0,20.9825,20.9825,20.9441,20.9729,93296.0
2017-05-23 10:15:00,21.84,21.86,21.84,21.85,30912.0,20.9633,20.9825,20.9633,20.9729,30912.0
2017-05-23 10:20:00,21.85,21.88,21.85,21.88,81192.0,20.9729,21.0016,20.9729,21.0016,81192.0
2017-05-23 10:25:00,21.87,21.88,21.86,21.87,46600.0,20.992,21.0016,20.9825,20.992,46600.0
2017-05-23 10:30:00,21.87,21.89,21.86,21.86,97620.0,20.992,21.0112,20.9825,20.9825,97620.0
2017-05-23 10:35:00,21.87,21.87,21.85,21.85,50928.0,20.992,20.992,20.9729,20.9729,50928.0
2017-05-23 10:40:00,21.86,21.86,21.85,21.85,63376.0,20.9825,20.9825,20.9729,20.9729,63376.0
2017-05-23 10:45:00,21.85,21.86,21.85,21.86,36700.0,20.9729,20.9825,20.9729,20.9825,36700.0
2017-05-23 10:50:00,21.86,21.88,21.86,21.87,45188.0,20.9825,21.0016,20.9825,20.992,45188.0
2017-05-23 10:55:00,21.87,21.88,21.86,21.87,33600.0,20.992,21.0016,20.9825,20.992,33600.0
2017-05-23 11:00:00,21.88,21.89,21.87,21.89,52212.0,21.0016,21.0112,20.992,21.0112,52212.0
2017-05-23 11:05:00,21.88,21.88,21.87,21.88,51156.0,21.0016,21.0016,20.992,21.0016,51156.0
2017-05-23 11:10:00,21.88,21.88,21.87,21.88,60964.0,21.0016,21.0016,20.992,21.0016,60964.0
2017-05-23 11:15:00,21.88,21.89,21.88,21.88,83988.0,21.0016,21.0112,21.0016,21.0016,83988.0
2017-05-23 11:20:00,21.88,21.89,21.88,21.89,33440.0,21.0016,21.0112,21.0016,21.0112,33440.0
2017-05-23 11:25:00,21.89,21.9,21.89,21.9,115260.0,21.0112,21.0208,21.0112,21.0208,115260.0
2017-05-23 11:30:00,21.9,21.92,21.89,21.89,136292.0,21.0208,21.04,21.0112,21.0112,136292.0
2017-05-23 11:35:00,21.9,21.92,21.9,21.9,18564.0,21.0208,21.04,21.0208,21.0208,18564.0
2017-05-23 11:40:00,21.91,21.92,21.9,21.91,27844.0,21.0304,21.04,21.0208,21.0304,27844.0
2017-05-23 11:45:00,21.91,21.92,21.91,21.91,6400.0,21.0304,21.04,21.0304,21.0304,6400.0
2017-05-23 11:50:00,21.92,21.92,21.91,21.91,3200.0,21.04,21.04,21.0304,21.0304,3200.0
2017-05-23 11:55:00,21.91,21.92,21.91,21.92,23660.0,21.0304,21.04,21.0304,21.04,23660.0
2017-05-23 12:00:00,21.92,21.93,21.92,21.93,59600.0,21.04,21.0496,21.04,21.0496,59600.0
2017-05-23 12:05:00,21.93,21.94,21.92,21.94,57764.0,21.0496,21.0592,21.04,21.0592,57764.0
2017-05-23 12:10:00,21.93,21.94,21.93,21.93,83336.0,21.0496,21.0592,21.0496,21.0496,83336.0
2017-05-23 12:15:00,21.93,21.93,21.93,21.93,5300.0,21.0496,21.0496,21.0496,21.0496,5300.0
2017-05-23 12:20:00,21.93,21.93,21.92,21.92,14288.0,21.0496,21.0496,21.04,21.04,14288.0
2017-05-23 12:25:00,21.92,21.92,21.89,21.89,89516.0,21.04,21.04,21.0112,21.0112,89516.0
2017-05-23 12:30:00,21.88,21.89,21.88,21.89,71736.0,21.0016,21.0112,21.0016,21.0112,71736.0
2017-05-23 12:35:00,21.89,21.9,21.89,21.89,16320.0,21.0112,21.0208,21.0112,21.0112,16320.0
2017-05-23 12:40:00,21.9,21.9,21.89,21.89,6000.0,21.0208,21.0208,21.0112,21.0112,6000.0
2017-05-23 12:45:00,21.89,21.89,21.87,21.88,53232.0,21.0112,21.0112,20.992,21.0016,53232.0
2017-05-23 12:50:00,21.88,21.88,21.86,21.87,17200.0,21.0016,21.0016,20.9825,20.992,17200.0
2017-05-23 12:55:00,21.86,21.87,21.86,21.87,41032.0,20.9825,20.992,20.9825,20.992,41032.0
2017-05-23 13:00:00,21.88,21.89,21.88,21.89,16600.0,21.0016,21.0112,21.0016,21.0112,16600.0
2017-05-23 13:05:00,21.89,21.89,21.88,21.89,24000.0,21.0112,21.0112,21.0016,21.0112,24000.0
2017-05-23 13:10:00,21.89,21.91,21.89,21.91,27536.0,21.0112,21.0304,21.0112,21.0304,27536.0
2017-05-23 13:15:00,21.9,21.91,21.9,21.9,14500.0,21.0208,21.0304,21.0208,21.0208,14500.0
2017-05-23 13:20:00,21.9,21.91,21.9,21.91,72328.0,21.0208,21.0304,21.0208,21.0304,72328.0
2017-05-23 13:25:00,21.91,21.91,21.9,21.91,16732.0,21.0304,21.0304,21.0208,21.0304,16732.0
2017-05-23 13:30:00,21.91,21.91,21.9,21.91,18324.0,21.0304,21.0304,21.0208,21.0304,18324.0
2017-05-23 13:35:00,21.91,21.91,21.9,21.91,24000.0,21.0304,21.0304,21.0208,21.0304,24000.0
2017-05-23 13:40:00,21.9,21.91,21.89,21.9,12468.0,21.0208,21.0304,21.0112,21.0208,12468.0
2017-05-23 13:45:00,21.89,21.89,21.89,21.89,21600.0,21.0112,21.0112,21.0112,21.0112,21600.0
2017-05-23 13:50:00,21.89,21.9,21.89,21.89,14000.0,21.0112,21.0208,21.0112,21.0112,14000.0
2017-05-23 13:55:00,21.89,21.89,21.88,21.89,8000.0,21.0112,21.0112,21.0016,21.0112,8000.0
2017-05-23 14:00:00,21.9,21.91,21.9,21.9,9620.0,21.0208,21.0304,21.0208,21.0208,9620.0
2017-05-23 14:05:00,21.9,21.9,21.9,21.9,23200.0,21.0208,21.0208,21.0208,21.0208,23200.0
2017-05-23 14:10:00,21.9,21.9,21.88,21.88,8000.0,21.0208,21.0208,21.0016,21.0016,8000.0
2017-05-23 14:15:00,21.88,21.89,21.88,21.88,26664.0,21.0016,21.0112,21.0016,21.0016,26664.0
2017-05-23 14:20:00,21.88,21.88,21.88,21.88,8220.0,21.0016,21.0016,21.0016,21.0016,8220.0
2017-05-23 14:25:00,21.89,21.9,21.89,21.89,13912.0,21.0112,21.0208,21.0112,21.0112,13912.0
2017-05-23 14:30:00,21.89,21.9,21.88,21.88,39664.0,21.0112,21.0208,21.0016,21.0016,39664.0
2017-05-23 14:35:00,21.88,21.9,21.88,21.9,41740.0,21.0016,21.0208,21.0016,21.0208,41740.0
2017-05-23 14:40:00,21.9,21.91,21.9,21.91,30332.0,21.0208,21.0304,21.0208,21.0304,30332.0
2017-05-23 14:45:00,21.91,21.93,21.91,21.92,72216.0,21.0304,21.0496,21.0304,21.04,72216.0
2017-05-23 14:50:00,21.92,21.92,21.91,21.92,179900.0,21.04,21.04,21.0304,21.04,179900.0
2017-05-23 14:55:00,21.92,21.92,21.91,21.91,6800.0,21.04,21.04,21.0304,21.0304,6800.0
2017-05-23 15:00:00,21.91,21.93,21.91,21.92,15304.0,21.0304,21.0496,21.0304,21.04,15304.0
2017-05-23 15:05:00,21.93,21.93,21.92,21.92,54756.0,21.0496,21.0496,21.04,21.04,54756.0
2017-05-23 15:10:00,21.92,21.92,21.92,21.92,22800.0,21.04,21.04,21.04,21.04,22800.0
2017-05-23 15:15:00,21.92,21.92,21.91,21.91,31368.0,21.04,21.04,21.0304,21.0304,31368.0
2017-05-23 15:20:00,21.91,21.91,21.89,21.9,30028.0,21.0304,21.0304,21.0112,21.0208,30028.0
2017-05-23 15:25:00,21.9,21.91,21.9,21.9,19952.0,21.0208,21.0304,21.0208,21.0208,19952.0
2017-05-23 15:30:00,21.9,21.9,21.88,21.88,241892.0,21.0208,21.0208,21.0016,21.0016,241892.0
2017-05-23 15:35:00,21.89,21.9,21.88,21.9,92020.0,21.0112,21.0208,21.0016,21.0208,92020.0
2017-05-23 15:40:00,21.89,21.9,21.88,21.88,53432.0,21.0112,21.0208,21.0016,21.0016,53432.0
2017-05-23 15:45:00,21.88,21.89,21.87,21.87,151460.0,21.0016,21.0112,20.992,20.992,151460.0
2017-05-23 15:50:00,21.88,21.9,21.87,21.89,146044.0,21.0016,21.0208,20.992,21.0112,146044.0
2017-05-23 15:55:00,21.89,21.9,21.89,21.9,205808.0,21.0112,21.0208,21.0112,21.0208,205808.0
2017-05-24 09:30:00,21.95,21.96,21.93,21.95,79168.0,21.0688,21.0784,21.0496,21.0688,79168.0
2017-05-24 09:35:00,21.94,21.94,21.91,21.92,129668.0,21.0592,21.0592,21.0304,21.04,129668.0
2017-05-24 09:40:00,21.92,21.93,21.91,21.92,270816.0,21.04,21.0496,21.0304,21.04,270816.0
2017-05-24 09:45:00,21.93,21.93,21.92,21.93,40200.0,21.0496,21.0496,21.04,21.0496,40200.0
2017-05-24 09:50:00,21.93,21.95,21.93,21.95,24636.0,21.0496,21.0688,21.0496,21.0688,24636.0
2017-05-24 09:55:00,21.94,21.95,21.93,21.93,21568.0,21.0592,21.0688,21.0496,21.0496,21568.0
2017-05-24 10:00:00,21.93,21.93,21.9,21.91,307524.0,21.0496,21.0496,21.0208,21.0304,307524.0
2017-05-24 10:05:00,21.9,21.92,21.9,21.92,29644.0,21.0208,21.04,21.0208,21.04,29644.0
2017-05-24 10:10:00,21.91,21.93,21.91,21.91,52468.0,21.0304,21.0496,21.0304,21.0304,52468.0
2017-05-24 10:15:00,21.92,21.93,21.91,21.92,49052.0,21.04,21.0496,21.0304,21.04,49052.0
2017-05-24 10:20:00,21.92,21.93,21.91,21.93,27064.0,21.04,21.0496,21.0304,21.0496,27064.0
2017-05-24 10:25:00,21.94,21.94,21.93,21.93,24400.0,21.0592,21.0592,21.0496,21.0496,24400.0
2017-05-24 10:30:00,21.94,21.95,21.93,21.93,57832.0,21.0592,21.0688,21.0496,21.0496,57832.0
2017-05-24 10:35:00,21.93,21.95,21.93,21.94,39408.0,21.0496,21.0688,21.0496,21.0592,39408.0
2017-05-24 10:40:00,21.93,21.94,21.93,21.93,12660.0,21.0496,21.0592,21.0496,21.0496,12660.0
2017-05-24 10:45:00,21.93,21.95,21.93,21.94,27600.0,21.0496,21.0688,21.0496,21.0592,27600.0
2017-05-24 10:50:00,21.94,21.94,21.92,21.92,28224.0,21.0592,21.0592,21.04,21.04,28224.0
2017-05-24 10:55:00,21.93,21.94,21.92,21.92,12520.0,21.0496,21.0592,21.04,21.04,12520.0
2017-05-24 11:00:00,21.93,21.93,21.9,21.9,254004.0,21.0496,21.0496,21.0208,21.0208,254004.0
2017-05-24 11:05:00,21.91,21.92,21.9,21.92,20500.0,21.0304,21.04,21.0208,21.04,20500.0
2017-05-24 11:10:00,21.91,21.91,21.91,21.91,7400.0,21.0304,21.0304,21.0304,21.0304,7400.0
2017-05-24 11:15:00,21.91,21.92,21.91,21.92,9200.0,21.0304,21.04,21.0304,21.04,9200.0
2017-05-24 11:20:00,21.92,21.92,21.92,21.92,6404.0,21.04,21.04,21.04,21.04,6404.0
2017-05-24 11:25:00,21.93,21.93,21.93,21.93,14552.0,21.0496,21.0496,21.0496,21.0496,14552.0
2017-05-24 11:30:00,21.93,21.95,21.93,21.94,37236.0,21.0496,21.0688,21.0496,21.0592,37236.0
2017-05-24 11:35:00,21.94,21.94,21.93,21.93,5200.0,21.0592,21.0592,21.0496,21.0496,5200.0
2017-05-24 11:40:00,21.93,21.94,21.93,21.94,46400.0,21.0496,21.0592,21.0496,21.0592,46400.0
2017-05-24 11:45:00,21.94,21.94,21.93,21.94,15096.0,21.0592,21.0592,21.0496,21.0592,15096.0
2017-05-24 11:50:00,21.94,21.94,21.91,21.92,158012.0,21.0592,21.0592,21.0304,21.04,158012.0
2017-05-24 11:55:00,21.92,21.93,21.91,21.92,23288.0,21.04,21.0496,21.0304,21.04,23288.0
2017-05-24 12:00:00,21.92,21.93,21.92,21.92,44456.0,21.04,21.0496,21.04,21.04,44456.0
2017-05-24 12:05:00,21.92,21.92,21.91,21.91,251600.0,21.04,21.04,21.0304,21.0304,251600.0
2017-05-24 12:10:00,21.91,21.92,21.91,21.92,14956.0,21.0304,21.04,21.0304,21.04,14956.0
2017-05-24 12:15:00,21.92,21.92,21.91,21.92,9600.0,21.04,21.04,21.0304,21.04,9600.0
2017-05-24 12:20:00,21.92,21.93,21.92,21.93,21412.0,21.04,21.0496,21.04,21.0496,21412.0
2017-05-24 12:25:00,21.93,21.93,21.93,21.93,52516.0,21.0496,21.0496,21.0496,21.0496,52516.0
2017-05-24 12:30:00,21.93,21.94,21.93,21.94,22564.0,21.0496,21.0592,21.0496,21.0592,22564.0
2017-05-24 12:35:00,21.93,21.93,21.93,21.93,30800.0,21.0496,21.0496,21.0496,21.0496,30800.0
2017-05-24 12:40:00,21.93,21.93,21.93,21.93,10000.0,21.0496,21.0496,21.0496,21.0496,10000.0
2017-05-24 12:45:00,21.93,21.93,21.93,21.93,25112.0,21.0496,21.0496,21.0496,21.0496,25112.0
2017-05-24 12:50:00,21.93,21.93,21.93,21.93,8000.0,21.0496,21.0496,21.0496,21.0496,8000.0
2017-05-24 12:55:00,21.93,21.93,21.93,21.93,12400.0,21.0496,21.0496,21.0496,21.0496,12400.0
2017-05-24 13:00:00,21.93,21.93,21.92,21.93,29088.0,21.0496,21.0496,21.04,21.0496,29088.0
2017-05-24 13:05:00,21.92,21.93,21.92,21.92,4300.0,21.04,21.0496,21.04,21.04,4300.0
2017-05-24 13:10:00,21.93,21.93,21.92,21.92,3200.0,21.0496,21.0496,21.04,21.04,3200.0
2017-05-24 13:15:00,21.93,21.93,21.92,21.92,66280.0,21.0496,21.0496,21.04,21.04,66280.0
2017-05-24 13:20:00,21.92,21.92,21.91,21.91,38884.0,21.04,21.04,21.0304,21.0304,38884.0
2017-05-24 13:25:00,21.91,21.91,21.91,21.91,11600.0,21.0304,21.0304,21.0304,21.0304,11600.0
2017-05-24 13:30:00,21.91,21.92,21.91,21.91,20600.0,21.0304,21.04,21.0304,21.0304,20600.0
2017-05-24 13:35:00,21.92,21.92,21.92,21.92,15600.0,21.04,21.04,21.04,21.04,15600.0
2017-05-24 13:40:00,21.92,21.93,21.92,21.93,49992.0,21.04,21.0496,21.04,21.0496,49992.0
2017-05-24 13:45:00,21.93,21.93,21.92,21.92,5288.0,21.0496,21.0496,21.04,21.04,5288.0
2017-05-24 13:50:00,21.93,21.93,21.92,21.92,7200.0,21.0496,21.0496,21.04,21.04,7200.0
2017-05-24 13:55:00,21.93,21.93,21.92,21.92,13492.0,21.0496,21.0496,21.04,21.04,13492.0
2017-05-24 14:00:00,21.92,21.94,21.88,21.89,300480.0,21.04,21.0592,21.0016,21.0112,300480.0
2017-05-24 14:05:00,21.9,21.93,21.89,21.93,89432.0,21.0208,21.0496,21.0112,21.0496,89432.0
2017-05-24 14:10:00,21.93,21.98,21.93,21.96,101948.0,21.0496,21.0976,21.0496,21.0784,101948.0
2017-05-24 14:15:00,21.96,21.99,21.96,21.98,113148.0,21.0784,21.1072,21.0784,21.0976,113148.0
2017-05-24 14:20:00,21.98,21.98,21.96,21.96,262452.0,21.0976,21.0976,21.0784,21.0784,262452.0
2017-05-24 14:25:00,21.96,21.98,21.96,21.97,12000.0,21.0784,21.0976,21.0784,21.088,12000.0
2017-05-24 14:30:00,21.97,21.97,21.96,21.96,22496.0,21.088,21.088,21.0784,21.0784,22496.0
2017-05-24 14:35:00,21.97,21.97,21.96,21.96,27744.0,21.088,21.088,21.0784,21.0784,27744.0
2017-05-24 14:40:00,21.96,21.97,21.95,21.95,30552.0,21.0784,21.088,21.0688,21.0688,30552.0
2017-05-24 14:45:00,21.96,21.97,21.96,21.96,37200.0,21.0784,21.088,21.0784,21.0784,37200.0
2017-05-24 14:50:00,21.96,21.97,21.96,21.96,8400.0,21.0784,21.088,21.0784,21.0784,8400.0
2017-05-24 14:55:00,21.96,21.96,21.94,21.95,45436.0,21.0784,21.0784,21.0592,21.0688,45436.0
2017-05-24 15:00:00,21.96,21.96,21.94,21.95,81504.0,21.0784,21.0784,21.0592,21.0688,81504.0
2017-05-24 15:05:00,21.95,21.95,21.93,21.94,127988.0,21.0688,21.0688,21.0496,21.0592,127988.0
2017-05-24 15:10:00,21.94,21.95,21.93,21.95,39600.0,21.0592,21.0688,21.0496,21.0688,39600.0
2017-05-24 15:15:00,21.95,21.96,21.94,21.95,43900.0,21.0688,21.0784,21.0592,21.0688,43900.0
2017-05-24 15:20:00,21.95,21.96,21.95,21.96,53072.0,21.0688,21.0784,21.0688,21.0784,53072.0
2017-05-24 15:25:00,21.96,21.97,21.96,21.97,58304.0,21.0784,21.088,21.0784,21.088,58304.0
2017-05-24 15:30:00,21.97,21.99,21.97,21.98,52840.0,21.088,21.1072,21.088,21.0976,52840.0
2017-05-24 15:35:00,21.99,22.0,21.98,21.98,57604.0,21.1072,21.1168,21.0976,21.0976,57604.0
2017-05-24 15:40:00,21.99,22.01,21.99,22.0,137172.0,21.1072,21.1264,21.1072,21.1168,137172.0
2017-05-24 15:45:00,22.0,22.0,21.99,22.0,57200.0,21.1168,21.1168,21.1072,21.1168,57200.0
2017-05-24 15:50:00,22.0,22.03,22.0,22.01,116068.0,21.1168,21.1456,21.1168,21.1264,116068.0
2017-05-24 15:55:00,22.01,22.02,21.99,22.0,370964.0,21.1264,21.136,21.1072,21.1168,370964.0
2017-05-25 09:30:00,22.11,22.11,22.08,22.08,153064.0,21.2224,21.2224,21.1936,21.1936,153064.0
2017-05-25 09:35:00,22.08,22.1,22.08,22.09,28604.0,21.1936,21.2128,21.1936,21.2032,28604.0
2017-05-25 09:40:00,22.08,22.11,22.08,22.11,55616.0,21.1936,21.2224,21.1936,21.2224,55616.0
2017-05-25 09:45:00,22.11,22.14,22.1,22.14,206036.0,21.2224,21.2512,21.2128,21.2512,206036.0
2017-05-25 09:50:00,22.14,22.17,22.14,22.16,92740.0,21.2512,21.28,21.2512,21.2704,92740.0
2017-05-25 09:55:00,22.16,22.17,22.14,22.14,103192.0,21.2704,21.28,21.2512,21.2512,103192.0
2017-05-25 10:00:00,22.15,22.15,22.14,22.15,87432.0,21.2608,21.2608,21.2512,21.2608,87432.0
2017-05-25 10:05:00,22.15,22.17,22.15,22.15,59764.0,21.2608,21.28,21.2608,21.2608,59764.0
2017-05-25 10:10:00,22.16,22.2,22.16,22.2,138204.0,21.2704,21.3088,21.2704,21.3088,138204.0
2017-05-25 10:15:00,22.2,22.2,22.18,22.18,51148.0,21.3088,21.3088,21.2896,21.2896,51148.0
2017-05-25 10:20:00,22.19,22.19,22.18,22.18,21388.0,21.2992,21.2992,21.2896,21.2896,21388.0
2017-05-25 10:25:00,22.18,22.19,22.18,22.19,16200.0,21.2896,21.2992,21.2896,21.2992,16200.0
2017-05-25 10:30:00,22.19,22.21,22.19,22.21,151116.0,21.2992,21.3184,21.2992,21.3184,151116.0
2017-05-25 10:35:00,22.21,22.22,22.2,22.21,65688.0,21.3184,21.328,21.3088,21.3184,65688.0
2017-05-25 10:40:00,22.21,22.22,22.2,22.2,96400.0,21.3184,21.328,21.3088,21.3088,96400.0
2017-05-25 10:45:00,22.2,22.22,22.2,22.22,59428.0,21.3088,21.328,21.3088,21.328,59428.0
2017-05-25 10:50:00,22.22,22.22,22.21,22.22,18400.0,21.328,21.328,21.3184,21.328,18400.0
2017-05-25 10:55:00,22.21,22.21,22.19,22.2,24316.0,21.3184,21.3184,21.2992,21.3088,24316.0
2017-05-25 11:00:00,22.2,22.2,22.2,22.2,15924.0,21.3088,21.3088,21.3088,21.3088,15924.0
2017-05-25 11:05:00,22.2,22.24,22.2,22.24,43932.0,21.3088,21.3472,21.3088,21.3472,43932.0
2017-05-25 11:10:00,22.24,22.25,22.22,22.23,76052.0,21.3472,21.3568,21.328,21.3376,76052.0
2017-05-25 11:15:00,22.23,22.25,22.23,22.24,54864.0,21.3376,21.3568,21.3376,21.3472,54864.0
2017-05-25 11:20:00,22.24,22.25,22.22,22.22,75988.0,21.3472,21.3568,21.328,21.328,75988.0
2017-05-25 11:25:00,22.22,22.23,22.22,22.23,40012.0,21.328,21.3376,21.328,21.3376,40012.0
2017-05-25 11:30:00,22.24,22.24,22.21,22.21,44048.0,21.3472,21.3472,21.3184,21.3184,44048.0
2017-05-25 11:35:00,22.21,22.21,22.17,22.18,141876.0,21.3184,21.3184,21.28,21.2896,141876.0
2017-05-25 11:40:00,22.18,22.18,22.16,22.17,79564.0,21.2896,21.2896,21.2704,21.28,79564.0
2017-05-25 11:45:00,22.16,22.18,22.16,22.17,32496.0,21.2704,21.2896,21.2704,21.28,32496.0
2017-05-25 11:50:00,22.18,22.18,22.17,22.17,16400.0,21.2896,21.2896,21.28,21.28,16400.0
2017-05-25 11:55:00,22.16,22.17,22.16,22.16,12444.0,21.2704,21.28,21.2704,21.2704,12444.0
2017-05-25 12:00:00,22.16,22.17,22.15,22.17,50256.0,21.2704,21.28,21.2608,21.28,50256.0
2017-05-25 12:05:00,22.17,22.17,22.17,22.17,12000.0,21.28,21.28,21.28,21.28,12000.0
2017-05-25 12:10:00,22.17,22.17,22.15,22.15,31556.0,21.28,21.28,21.2608,21.2608,31556.0
2017-05-25 12:15:00,22.15,22.16,22.15,22.16,26080.0,21.2608,21.2704,21.2608,21.2704,26080.0
2017-05-25 12:20:00,22.17,22.2,22.17,22.2,47884.0,21.28,21.3088,21.28,21.3088,47884.0
2017-05-25 12:25:00,22.2,22.2,22.2,22.2,2100.0,21.3088,21.3088,21.3088,21.3088,2100.0
2017-05-25 12:30:00,22.19,22.22,22.19,22.22,24620.0,21.2992,21.328,21.2992,21.328,24620.0
2017-05-25 12:35:00,22.22,22.23,22.22,22.23,14552.0,21.328,21.3376,21.328,21.3376,14552.0
2017-05-25 12:40:00,22.23,22.23,22.21,22.23,21400.0,21.3376,21.3376,21.3184,21.3376,21400.0
2017-05-25 12:45:00,22.22,22.22,22.22,22.22,2400.0,21.328,21.328,21.328,21.328,2400.0
2017-05-25 12:50:00,22.22,22.24,22.22,22.23,8000.0,21.328,21.3472,21.328,21.3376,8000.0
2017-05-25 12:55:00,22.23,22.23,22.22,22.23,7200.0,21.3376,21.3376,21.328,21.3376,7200.0
2017-05-25 13:00:00,22.23,22.23,22.23,22.23,10136.0,21.3376,21.3376,21.3376,21.3376,10136.0
2017-05-25 13:05:00,22.23,22.23,22.21,22.22,62284.0,21.3376,21.3376,21.3184,21.328,62284.0
2017-05-25 13:10:00,22.21,22.21,22.21,22.21,26292.0,21.3184,21.3184,21.3184,21.3184,26292.0
2017-05-25 13:15:00,22.21,22.22,22.2,22.2,26324.0,21.3184,21.328,21.3088,21.3088,26324.0
2017-05-25 13:20:00,22.21,22.22,22.21,22.21,9724.0,21.3184,21.328,21.3184,21.3184,9724.0
2017-05-25 13:25:00,22.21,22.21,22.2,22.21,7500.0,21.3184,21.3184,21.3088,21.3184,7500.0
2017-05-25 13:30:00,22.2,22.2,22.18,22.19,61680.0,21.3088,21.3088,21.2896,21.2992,61680.0
2017-05-25 13:35:00,22.19,22.2,22.19,22.19,138400.0,21.2992,21.3088,21.2992,21.2992,138400.0
2017-05-25 13:40:00,22.19,22.2,22.19,22.2,5724.0,21.2992,21.3088,21.2992,21.3088,5724.0
2017-05-25 13:45:00,22.2,22.2,22.18,22.19,52060.0,21.3088,21.3088,21.2896,21.2992,52060.0
2017-05-25 13:50:00,22.19,22.21,22.19,22.2,127676.0,21.2992,21.3184,21.2992,21.3088,127676.0
2017-05-25 13:55:00,22.21,22.23,22.21,22.23,28420.0,21.3184,21.3376,21.3184,21.3376,28420.0
2017-05-25 14:00:00,22.23,22.23,22.22,22.22,41432.0,21.3376,21.3376,21.328,21.328,41432.0
2017-05-25 14:05:00,22.22,22.23,22.21,22.22,14000.0,21.328,21.3376,21.3184,21.328,14000.0
2017-05-25 14:10:00,22.22,22.23,22.21,22.21,77040.0,21.328,21.3376,21.3184,21.3184,77040.0
2017-05-25 14:15:00,22.21,22.22,22.21,22.22,32828.0,21.3184,21.328,21.3184,21.328,32828.0
2017-05-25 14:20:00,22.22,22.23,22.21,22.23,82684.0,21.328,21.3376,21.3184,21.3376,82684.0
2017-05-25 14:25:00,22.23,22.23,22.22,22.22,24000.0,21.3376,21.3376,21.328,21.328,24000.0
2017-05-25 14:30:00,22.22,22.24,22.22,22.23,21976.0,21.328,21.3472,21.328,21.3376,21976.0
2017-05-25 14:35:00,22.24,22.25,22.24,22.25,58272.0,21.3472,21.3568,21.3472,21.3568,58272.0
2017-05-25 14:40:00,22.25,22.25,22.24,22.24,18012.0,21.3568,21.3568,21.3472,21.3472,18012.0
2017-05-25 14:45:00,22.24,22.25,22.23,22.23,59592.0,21.3472,21.3568,21.3376,21.3376,59592.0
2017-05-25 14:50:00,22.24,22.24,22.22,22.23,46800.0,21.3472,21.3472,21.328,21.3376,46800.0
2017-05-25 14:55:00,22.23,22.25,22.23,22.24,35200.0,21.3376,21.3568,21.3376,21.3472,35200.0
2017-05-25 15:00:00,22.23,22.24,22.23,22.24,37600.0,21.3376,21.3472,21.3376,21.3472,37600.0
2017-05-25 15:05:00,22.23,22.23,22.22,22.23,405972.0,21.3376,21.3376,21.328,21.3376,405972.0
2017-05-25 15:10:00,22.23,22.24,22.23,22.24,18400.0,21.3376,21.3472,21.3376,21.3472,18400.0
2017-05-25 15:15:00,22.23,22.24,22.23,22.23,9952.0,21.3376,21.3472,21.3376,21.3376,9952.0
2017-05-25 15:20:00,22.23,22.23,22.21,22.22,44488.0,21.3376,21.3376,21.3184,21.328,44488.0
2017-05-25 15:25:00,22.22,22.22,22.21,22.21,51840.0,21.328,21.328,21.3184,21.3184,51840.0
2017-05-25 15:30:00,22.21,22.22,22.21,22.22,59792.0,21.3184,21.328,21.3184,21.328,59792.0
2017-05-25 15:35:00,22.22,22.22,22.21,22.22,38336.0,21.328,21.328,21.3184,21.328,38336.0
2017-05-25 15:40:00,22.22,22.23,22.21,22.22,67256.0,21.328,21.3376,21.3184,21.328,67256.0
2017-05-25 15:45:00,22.22,22.27,22.22,22.25,613252.0,21.328,21.376,21.328,21.3568,613252.0
2017-05-25 15:50:00,22.25,22.25,22.2,22.21,136672.0,21.3568,21.3568,21.3088,21.3184,136672.0
2017-05-25 15:55:00,22.22,22.23,22.18,22.21,605128.0,21.328,21.3376,21.2896,21.3184,605128.0
2017-05-26 09:30:00,22.18,22.2,22.17,22.18,204424.0,21.2896,21.3088,21.28,21.2896,204424.0
2017-05-26 09:35:00,22.18,22.18,22.16,22.17,93072.0,21.2896,21.2896,21.2704,21.28,93072.0
2017-05-26 09:40:00,22.17,22.18,22.16,22.17,62792.0,21.28,21.2896,21.2704,21.28,62792.0
2017-05-26 09:45:00,22.17,22.21,22.17,22.2,68144.0,21.28,21.3184,21.28,21.3088,68144.0
2017-05-26 09:50:00,22.2,22.22,22.2,22.22,55988.0,21.3088,21.328,21.3088,21.328,55988.0
2017-05-26 09:55:00,22.21,22.21,22.2,22.21,20752.0,21.3184,21.3184,21.3088,21.3184,20752.0
2017-05-26 10:00:00,22.21,22.23,22.2,22.23,21064.0,21.3184,21.3376,21.3088,21.3376,21064.0
2017-05-26 10:05:00,22.22,22.22,22.2,22.2,21004.0,21.328,21.328,21.3088,21.3088,21004.0
2017-05-26 10:10:00,22.2,22.2,22.19,22.2,28504.0,21.3088,21.3088,21.2992,21.3088,28504.0
2017-05-26 10:15:00,22.2,22.21,22.18,22.21,28940.0,21.3088,21.3184,21.2896,21.3184,28940.0
2017-05-26 10:20:00,22.21,22.21,22.2,22.21,19464.0,21.3184,21.3184,21.3088,21.3184,19464.0
2017-05-26 10:25:00,22.21,22.21,22.19,22.2,56820.0,21.3184,21.3184,21.2992,21.3088,56820.0
2017-05-26 10:30:00,22.2,22.22,22.2,22.21,13600.0,21.3088,21.328,21.3088,21.3184,13600.0
2017-05-26 10:35:00,22.21,22.23,22.21,22.23,19600.0,21.3184,21.3376,21.3184,21.3376,19600.0
2017-05-26 10:40:00,22.23,22.24,22.22,22.22,10520.0,21.3376,21.3472,21.328,21.328,10520.0
2017-05-26 10:45:00,22.22,22.22,22.21,22.21,7212.0,21.328,21.328,21.3184,21.3184,7212.0
2017-05-26 10:50:00,22.21,22.21,22.19,22.2,17448.0,21.3184,21.3184,21.2992,21.3088,17448.0
2017-05-26 10:55:00,22.2,22.21,22.18,22.18,15200.0,21.3088,21.3184,21.2896,21.2896,15200.0
2017-05-26 11:00:00,22.19,22.2,22.19,22.2,16692.0,21.2992,21.3088,21.2992,21.3088,16692.0
2017-05-26 11:05:00,22.2,22.21,22.2,22.21,24400.0,21.3088,21.3184,21.3088,21.3184,24400.0
2017-05-26 11:10:00,22.21,22.22,22.21,22.21,7536.0,21.3184,21.328,21.3184,21.3184,7536.0
2017-05-26 11:15:00,22.2,22.21,22.19,22.19,10200.0,21.3088,21.3184,21.2992,21.2992,10200.0
2017-05-26 11:20:00,22.2,22.2,22.2,22.2,13016.0,21.3088,21.3088,21.3088,21.3088,13016.0
2017-05-26 11:25:00,22.2,22.21,22.2,22.21,15668.0,21.3088,21.3184,21.3088,21.3184,15668.0
2017-05-26 11:30:00,22.21,22.22,22.21,22.21,11780.0,21.3184,21.328,21.3184,21.3184,11780.0
2017-05-26 11:35:00,22.21,22.22,22.19,22.2,37088.0,21.3184,21.328,21.2992,21.3088,37088.0
2017-05-26 11:40:00,22.2,22.2,22.18,22.19,44508.0,21.3088,21.3088,21.2896,21.2992,44508.0
2017-05-26 11:45:00,22.19,22.19,22.18,22.19,23156.0,21.2992,21.2992,21.2896,21.2992,23156.0
2017-05-26 11:50:00,22.19,22.2,22.18,22.18,3660.0,21.2992,21.3088,21.2896,21.2896,3660.0
2017-05-26 11:55:00,22.18,22.18,22.17,22.17,23844.0,21.2896,21.2896,21.28,21.28,23844.0
2017-05-26 12:00:00,22.18,22.18,22.18,22.18,8000.0,21.2896,21.2896,21.2896,21.2896,8000.0
2017-05-26 12:05:00,22.18,22.19,22.18,22.18,14000.0,21.2896,21.2992,21.2896,21.2896,14000.0
2017-05-26 12:10:00,22.19,22.2,22.19,22.2,2448.0,21.2992,21.3088,21.2992,21.3088,2448.0
2017-05-26 12:15:00,22.2,22.21,22.2,22.21,10900.0,21.3088,21.3184,21.3088,21.3184,10900.0
2017-05-26 12:20:00,22.21,22.21,22.21,22.21,6800.0,21.3184,21.3184,21.3184,21.3184,6800.0
2017-05-26 12:25:00,22.21,22.22,22.21,22.22,1800.0,21.3184,21.328,21.3184,21.328,1800.0
2017-05-26 12:30:00,22.21,22.21,22.2,22.2,22124.0,21.3184,21.3184,21.3088,21.3088,22124.0
2017-05-26 12:35:00,22.2,22.21,22.2,22.21,6340.0,21.3088,21.3184,21.3088,21.3184,6340.0
2017-05-26 12:40:00,22.21,22.22,22.21,22.22,3004.0,21.3184,21.328,21.3184,21.328,3004.0
2017-05-26 12:45:00,22.22,22.22,22.22,22.22,24140.0,21.328,21.328,21.328,21.328,24140.0
2017-05-26 12:50:00,22.22,22.22,22.22,22.22,12400.0,21.328,21.328,21.328,21.328,12400.0
2017-05-26 12:55:00,22.22,22.22,22.21,22.21,6000.0,21.328,21.328,21.3184,21.3184,6000.0
2017-05-26 13:00:00,22.22,22.22,22.2,22.2,14200.0,21.328,21.328,21.3088,21.3088,14200.0
2017-05-26 13:05:00,22.2,22.22,22.2,22.21,7040.0,21.3088,21.328,21.3088,21.3184,7040.0
2017-05-26 13:10:00,22.22,22.22,22.21,22.22,16284.0,21.328,21.328,21.3184,21.328,16284.0
2017-05-26 13:15:00,22.22,22.22,22.21,22.21,34284.0,21.328,21.328,21.3184,21.3184,34284.0
2017-05-26 13:20:00,22.21,22.21,22.2,22.2,1240.0,21.3184,21.3184,21.3088,21.3088,1240.0
2017-05-26 13:25:00,22.2,22.21,22.2,22.21,3768.0,21.3088,21.3184,21.3088,21.3184,3768.0
2017-05-26 13:30:00,22.21,22.21,22.2,22.21,13920.0,21.3184,21.3184,21.3088,21.3184,13920.0
2017-05-26 13:35:00,22.21,22.21,22.2,22.2,3600.0,21.3184,21.3184,21.3088,21.3088,3600.0
2017-05-26 13:40:00,22.2,22.21,22.2,22.21,25700.0,21.3088,21.3184,21.3088,21.3184,25700.0
2017-05-26 13:45:00,22.2,22.21,22.19,22.19,28400.0,21.3088,21.3184,21.2992,21.2992,28400.0
2017-05-26 13:50:00,22.2,22.2,22.19,22.19,14176.0,21.3088,21.3088,21.2992,21.2992,14176.0
2017-05-26 13:55:00,22.2,22.2,22.2,22.2,9188.0,21.3088,21.3088,21.3088,21.3088,9188.0
2017-05-26 14:00:00,22.2,22.2,22.19,22.2,29068.0,21.3088,21.3088,21.2992,21.3088,29068.0
2017-05-26 14:05:00,22.2,22.21,22.2,22.21,4756.0,21.3088,21.3184,21.3088,21.3184,4756.0
2017-05-26 14:10:00,22.21,22.21,22.21,22.21,12472.0,21.3184,21.3184,21.3184,21.3184,12472.0
2017-05-26 14:15:00,22.21,22.21,22.21,22.21,1200.0,21.3184,21.3184,21.3184,21.3184,1200.0
2017-05-26 14:20:00,22.21,22.22,22.21,22.21,16000.0,21.3184,21.328,21.3184,21.3184,16000.0
2017-05-26 14:25:00,22.21,22.22,22.21,22.22,6400.0,21.3184,21.328,21.3184,21.328,6400.0
2017-05-26 14:30:00,22.21,22.22,22.21,22.21,2888.0,21.3184,21.328,21.3184,21.3184,2888.0
2017-05-26 14:35:00,22.21,22.22,22.21,22.22,12720.0,21.3184,21.328,21.3184,21.328,12720.0
2017-05-26 14:40:00,22.21,22.22,22.21,22.22,11632.0,21.3184,21.328,21.3184,21.328,11632.0
2017-05-26 14:45:00,22.22,22.22,22.21,22.22,12848.0,21.328,21.328,21.3184,21.328,12848.0
2017-05-26 14:50:00,22.21,22.22,22.21,22.21,3200.0,21.3184,21.328,21.3184,21.3184,3200.0
2017-05-26 14:55:00,22.22,22.22,22.21,22.21,13712.0,21.328,21.328,21.3184,21.3184,13712.0
2017-05-26 15:00:00,22.21,22.22,22.21,22.22,12348.0,21.3184,21.328,21.3184,21.328,12348.0
2017-05-26 15:05:00,22.22,22.22,22.2,22.2,71120.0,21.328,21.328,21.3088,21.3088,71120.0
2017-05-26 15:10:00,22.21,22.21,22.21,22.21,9540.0,21.3184,21.3184,21.3184,21.3184,9540.0
2017-05-26 15:15:00,22.21,22.21,22.21,22.21,10400.0,21.3184,21.3184,21.3184,21.3184,10400.0
2017-05-26 15:20:00,22.2,22.21,22.2,22.2,27740.0,21.3088,21.3184,21.3088,21.3088,27740.0
2017-05-26 15:25:00,22.2,22.21,22.2,22.21,36456.0,21.3088,21.3184,21.3088,21.3184,36456.0
2017-05-26 15:30:00,22.2,22.21,22.2,22.2,19604.0,21.3088,21.3184,21.3088,21.3088,19604.0
2017-05-26 15:35:00,22.2,22.2,22.19,22.19,35220.0,21.3088,21.3088,21.2992,21.2992,35220.0
2017-05-26 15:40:00,22.2,22.2,22.19,22.2,14108.0,21.3088,21.3088,21.2992,21.3088,14108.0
2017-05-26 15:45:00,22.21,22.21,22.21,22.21,30396.0,21.3184,21.3184,21.3184,21.3184,30396.0
2017-05-26 15:50:00,22.22,22.22,22.21,22.22,167452.0,21.328,21.328,21.3184,21.328,167452.0
2017-05-26 15:55:00,22.22,22.22,22.19,22.21,197396.0,21.328,21.328,21.2992,21.3184,197396.0
2017-05-30 09:30:00,22.13,22.14,22.11,22.12,149828.0,21.2416,21.2512,21.2224,21.232,149828.0
2017-05-30 09:35:00,22.12,22.18,22.12,22.16,68188.0,21.232,21.2896,21.232,21.2704,68188.0
2017-05-30 09:40:00,22.17,22.17,22.15,22.17,28524.0,21.28,21.28,21.2608,21.28,28524.0
2017-05-30 09:45:00,22.18,22.2,22.18,22.18,47184.0,21.2896,21.3088,21.2896,21.2896,47184.0
2017-05-30 09:50:00,22.18,22.18,22.17,22.18,22400.0,21.2896,21.2896,21.28,21.2896,22400.0
2017-05-30 09:55:00,22.18,22.18,22.16,22.16,20732.0,21.2896,21.2896,21.2704,21.2704,20732.0
2017-05-30 10:00:00,22.16,22.18,22.15,22.15,57332.0,21.2704,21.2896,21.2608,21.2608,57332.0
2017-05-30 10:05:00,22.16,22.16,22.13,22.14,37992.0,21.2704,21.2704,21.2416,21.2512,37992.0
2017-05-30 10:10:00,22.14,22.14,22.12,22.13,86960.0,21.2512,21.2512,21.232,21.2416,86960.0
2017-05-30 10:15:00,22.12,22.13,22.1,22.12,324536.0,21.232,21.2416,21.2128,21.232,324536.0
2017-05-30 10:20:00,22.13,22.15,22.13,22.14,18628.0,21.2416,21.2608,21.2416,21.2512,18628.0
2017-05-30 10:25:00,22.14,22.14,22.13,22.13,26400.0,21.2512,21.2512,21.2416,21.2416,26400.0
2017-05-30 10:30:00,22.13,22.15,22.13,22.15,43164.0,21.2416,21.2608,21.2416,21.2608,43164.0
2017-05-30 10:35:00,22.15,22.17,22.15,22.17,45820.0,21.2608,21.28,21.2608,21.28,45820.0
2017-05-30 10:40:00,22.17,22.18,22.17,22.18,18524.0,21.28,21.2896,21.28,21.2896,18524.0
2017-05-30 10:45:00,22.18,22.18,22.17,22.18,10000.0,21.2896,21.2896,21.28,21.2896,10000.0
2017-05-30 10:50:00,22.18,22.18,22.17,22.18,17052.0,21.2896,21.2896,21.28,21.2896,17052.0
2017-05-30 10:55:00,22.18,22.18,22.17,22.17,38604.0,21.2896,21.2896,21.28,21.28,38604.0
2017-05-30 11:00:00,22.18,22.18,22.18,22.18,17456.0,21.2896,21.2896,21.2896,21.2896,17456.0
2017-05-30 11:05:00,22.18,22.19,22.18,22.18,15216.0,21.2896,21.2992,21.2896,21.2896,15216.0
2017-05-30 11:10:00,22.18,22.18,22.17,22.17,31564.0,21.2896,21.2896,21.28,21.28,31564.0
2017-05-30 11:15:00,22.17,22.17,22.17,22.17,0.0,21.28,21.28,21.28,21.28,0.0
2017-05-30 11:20:00,22.18,22.18,22.16,22.16,18588.0,21.2896,21.2896,21.2704,21.2704,18588.0
2017-05-30 11:25:00,22.16,22.16,22.15,22.16,241656.0,21.2704,21.2704,21.2608,21.2704,241656.0
2017-05-30 11:30:00,22.17,22.17,22.17,22.17,71260.0,21.28,21.28,21.28,21.28,71260.0
2017-05-30 11:35:00,22.17,22.18,22.17,22.17,36000.0,21.28,21.2896,21.28,21.28,36000.0
2017-05-30 11:40:00,22.17,22.17,22.16,22.16,15288.0,21.28,21.28,21.2704,21.2704,15288.0
2017-05-30 11:45:00,22.17,22.18,22.16,22.17,33200.0,21.28,21.2896,21.2704,21.28,33200.0
2017-05-30 11:50:00,22.17,22.18,22.17,22.17,7200.0,21.28,21.2896,21.28,21.28,7200.0
2017-05-30 11:55:00,22.17,22.17,22.17,22.17,7472.0,21.28,21.28,21.28,21.28,7472.0
2017-05-30 12:00:00,22.17,22.18,22.17,22.18,15048.0,21.28,21.2896,21.28,21.2896,15048.0
2017-05-30 12:05:00,22.18,22.18,22.17,22.17,9600.0,21.2896,21.2896,21.28,21.28,9600.0
2017-05-30 12:10:00,22.18,22.18,22.17,22.17,6400.0,21.2896,21.2896,21.28,21.28,6400.0
2017-05-30 12:15:00,22.17,22.17,22.17,22.17,6036.0,21.28,21.28,21.28,21.28,6036.0
2017-05-30 12:20:00,22.17,22.2,22.17,22.2,49604.0,21.28,21.3088,21.28,21.3088,49604.0
2017-05-30 12:25:00,22.2,22.21,22.2,22.2,12476.0,21.3088,21.3184,21.3088,21.3088,12476.0
2017-05-30 12:30:00,22.2,22.22,22.2,22.2,24040.0,21.3088,21.328,21.3088,21.3088,24040.0
2017-05-30 12:35:00,22.2,22.21,22.2,22.2,4400.0,21.3088,21.3184,21.3088,21.3088,4400.0
2017-05-30 12:40:00,22.2,22.2,22.2,22.2,1600.0,21.3088,21.3088,21.3088,21.3088,1600.0
2017-05-30 12:45:00,22.2,22.2,22.2,22.2,6000.0,21.3088,21.3088,21.3088,21.3088,6000.0
2017-05-30 12:50:00,22.2,22.2,22.19,22.2,20716.0,21.3088,21.3088,21.2992,21.3088,20716.0
2017-05-30 12:55:00,22.2,22.2,22.2,22.2,4400.0,21.3088,21.3088,21.3088,21.3088,4400.0
2017-05-30 13:00:00,22.2,22.21,22.2,22.2,23600.0,21.3088,21.3184,21.3088,21.3088,23600.0
2017-05-30 13:05:00,22.2,22.21,22.2,22.2,52596.0,21.3088,21.3184,21.3088,21.3088,52596.0
2017-05-30 13:10:00,22.21,22.21,22.2,22.2,42000.0,21.3184,21.3184,21.3088,21.3088,42000.0
2017-05-30 13:15:00,22.2,22.2,22.2,22.2,4400.0,21.3088,21.3088,21.3088,21.3088,4400.0
2017-05-30 13:20:00,22.19,22.2,22.18,22.18,12920.0,21.2992,21.3088,21.2896,21.2896,12920.0
2017-05-30 13:25:00,22.18,22.18,22.18,22.18,28040.0,21.2896,21.2896,21.2896,21.2896,28040.0
2017-05-30 13:30:00,22.18,22.19,22.18,22.18,26800.0,21.2896,21.2992,21.2896,21.2896,26800.0
2017-05-30 13:35:00,22.18,22.19,22.18,22.19,6992.0,21.2896,21.2992,21.2896,21.2992,6992.0
2017-05-30 13:40:00,22.19,22.19,22.18,22.18,3168.0,21.2992,21.2992,21.2896,21.2896,3168.0
2017-05-30 13:45:00,22.18,22.19,22.18,22.19,13400.0,21.2896,21.2992,21.2896,21.2992,13400.0
2017-05-30 13:50:00,22.2,22.2,22.19,22.19,8060.0,21.3088,21.3088,21.2992,21.2992,8060.0
2017-05-30 13:55:00,22.2,22.2,22.19,22.19,26248.0,21.3088,21.3088,21.2992,21.2992,26248.0
2017-05-30 14:00:00,22.18,22.19,22.18,22.18,28036.0,21.2896,21.2992,21.2896,21.2896,28036.0
2017-05-30 14:05:00,22.19,22.2,22.18,22.2,20648.0,21.2992,21.3088,21.2896,21.3088,20648.0
2017-05-30 14:10:00,22.2,22.2,22.18,22.18,24216.0,21.3088,21.3088,21.2896,21.2896,24216.0
2017-05-30 14:15:00,22.18,22.19,22.18,22.18,9200.0,21.2896,21.2992,21.2896,21.2896,9200.0
2017-05-30 14:20:00,22.18,22.19,22.18,22.18,23240.0,21.2896,21.2992,21.2896,21.2896,23240.0
2017-05-30 14:25:00,22.18,22.18,22.18,22.18,5200.0,21.2896,21.2896,21.2896,21.2896,5200.0
2017-05-30 14:30:00,22.18,22.18,22.18,22.18,2800.0,21.2896,21.2896,21.2896,21.2896,2800.0
2017-05-30 14:35:00,22.18,22.18,22.17,22.17,73396.0,21.2896,21.2896,21.28,21.28,73396.0
2017-05-30 14:40:00,22.18,22.18,22.18,22.18,7096.0,21.2896,21.2896,21.2896,21.2896,7096.0
2017-05-30 14:45:00,22.18,22.18,22.18,22.18,34116.0,21.2896,21.2896,21.2896,21.2896,34116.0
2017-05-30 14:50:00,22.19,22.19,22.18,22.18,41132.0,21.2992,21.2992,21.2896,21.2896,41132.0
2017-05-30 14:55:00,22.18,22.19,22.18,22.19,36928.0,21.2896,21.2992,21.2896,21.2992,36928.0
2017-05-30 15:00:00,22.19,22.21,22.19,22.21,32876.0,21.2992,21.3184,21.2992,21.3184,32876.0
2017-05-30 15:05:00,22.21,22.21,22.2,22.2,11920.0,21.3184,21.3184,21.3088,21.3088,11920.0
2017-05-30 15:10:00,22.2,22.2,22.2,22.2,32240.0,21.3088,21.3088,21.3088,21.3088,32240.0
2017-05-30 15:15:00,22.2,22.2,22.19,22.19,33848.0,21.3088,21.3088,21.2992,21.2992,33848.0
2017-05-30 15:20:00,22.18,22.19,22.18,22.18,18916.0,21.2896,21.2992,21.2896,21.2896,18916.0
2017-05-30 15:25:00,22.18,22.18,22.18,22.18,18000.0,21.2896,21.2896,21.2896,21.2896,18000.0
2017-05-30 15:30:00,22.18,22.19,22.18,22.19,23416.0,21.2896,21.2992,21.2896,21.2992,23416.0
2017-05-30 15:35:00,22.2,22.2,22.19,22.19,40920.0,21.3088,21.3088,21.2992,21.2992,40920.0
2017-05-30 15:40:00,22.19,22.2,22.19,22.2,22392.0,21.2992,21.3088,21.2992,21.3088,22392.0
2017-05-30 15:45:00,22.2,22.2,22.19,22.19,63044.0,21.3088,21.3088,21.2992,21.2992,63044.0
2017-05-30 15:50:00,22.2,22.2,22.17,22.18,94984.0,21.3088,21.3088,21.28,21.2896,94984.0
2017-05-30 15:55:00,22.18,22.18,22.17,22.17,174828.0,21.2896,21.2896,21.28,21.28,174828.0
2017-05-31 09:30:00,22.23,22.23,22.2,22.21,115696.0,21.3376,21.3376,21.3088,21.3184,115696.0
2017-05-31 09:35:00,22.2,22.22,22.19,22.21,153456.0,21.3088,21.328,21.2992,21.3184,153456.0
2017-05-31 09:40:00,22.2,22.21,22.2,22.21,25964.0,21.3088,21.3184,21.3088,21.3184,25964.0
2017-05-31 09:45:00,22.21,22.21,22.13,22.14,97348.0,21.3184,21.3184,21.2416,21.2512,97348.0
2017-05-31 09:50:00,22.14,22.15,22.11,22.12,162876.0,21.2512,21.2608,21.2224,21.232,162876.0
2017-05-31 09:55:00,22.11,22.12,22.05,22.06,641848.0,21.2224,21.232,21.1648,21.1744,641848.0
2017-05-31 10:00:00,22.07,22.07,22.0,22.04,278212.0,21.184,21.184,21.1168,21.1552,278212.0
2017-05-31 10:05:00,22.03,22.04,22.0,22.03,132280.0,21.1456,21.1552,21.1168,21.1456,132280.0
2017-05-31 10:10:00,22.03,22.06,22.01,22.06,93944.0,21.1456,21.1744,21.1264,21.1744,93944.0
2017-05-31 10:15:00,22.06,22.07,22.04,22.05,169784.0,21.1744,21.184,21.1552,21.1648,169784.0
2017-05-31 10:20:00,22.05,22.06,22.03,22.04,71480.0,21.1648,21.1744,21.1456,21.1552,71480.0
2017-05-31 10:25:00,22.05,22.07,22.04,22.06,65048.0,21.1648,21.184,21.1552,21.1744,65048.0
2017-05-31 10:30:00,22.06,22.09,22.04,22.09,134892.0,21.1744,21.2032,21.1552,21.2032,134892.0
2017-05-31 10:35:00,22.1,22.1,22.08,22.08,60792.0,21.2128,21.2128,21.1936,21.1936,60792.0
2017-05-31 10:40:00,22.09,22.11,22.08,22.1,79696.0,21.2032,21.2224,21.1936,21.2128,79696.0
2017-05-31 10:45:00,22.1,22.11,22.09,22.1,97808.0,21.2128,21.2224,21.2032,21.2128,97808.0
2017-05-31 10:50:00,22.1,22.13,22.1,22.13,103224.0,21.2128,21.2416,21.2128,21.2416,103224.0
2017-05-31 10:55:00,22.13,22.13,22.11,22.13,79024.0,21.2416,21.2416,21.2224,21.2416,79024.0
2017-05-31 11:00:00,22.13,22.14,22.12,22.14,51448.0,21.2416,21.2512,21.232,21.2512,51448.0
2017-05-31 11:05:00,22.13,22.14,22.12,22.13,10940.0,21.2416,21.2512,21.232,21.2416,10940.0
2017-05-31 11:10:00,22.12,22.12,22.07,22.07,207340.0,21.232,21.232,21.184,21.184,207340.0
2017-05-31 11:15:00,22.07,22.09,22.06,22.09,134372.0,21.184,21.2032,21.1744,21.2032,134372.0
2017-05-31 11:20:00,22.09,22.13,22.09,22.12,152252.0,21.2032,21.2416,21.2032,21.232,152252.0
2017-05-31 11:25:00,22.11,22.11,22.07,22.07,155448.0,21.2224,21.2224,21.184,21.184,155448.0
2017-05-31 11:30:00,22.08,22.08,22.04,22.05,49756.0,21.1936,21.1936,21.1552,21.1648,49756.0
2017-05-31 11:35:00,22.04,22.07,22.03,22.04,129732.0,21.1552,21.184,21.1456,21.1552,129732.0
2017-05-31 11:40:00,22.04,22.07,22.04,22.06,98004.0,21.1552,21.184,21.1552,21.1744,98004.0
2017-05-31 11:45:00,22.06,22.08,22.05,22.08,110400.0,21.1744,21.1936,21.1648,21.1936,110400.0
2017-05-31 11:50:00,22.08,22.09,22.07,22.09,79116.0,21.1936,21.2032,21.184,21.2032,79116.0
2017-05-31 11:55:00,22.08,22.09,22.07,22.08,64948.0,21.1936,21.2032,21.184,21.1936,64948.0
2017-05-31 12:00:00,22.08,22.1,22.08,22.1,75968.0,21.1936,21.2128,21.1936,21.2128,75968.0
2017-05-31 12:05:00,22.11,22.12,22.1,22.11,65084.0,21.2224,21.232,21.2128,21.2224,65084.0
2017-05-31 12:10:00,22.11,22.11,22.09,22.09,21392.0,21.2224,21.2224,21.2032,21.2032,21392.0
2017-05-31 12:15:00,22.11,22.11,22.1,22.1,8056.0,21.2224,21.2224,21.2128,21.2128,8056.0
2017-05-31 12:20:00,22.1,22.1,22.09,22.1,67168.0,21.2128,21.2128,21.2032,21.2128,67168.0
2017-05-31 12:25:00,22.1,22.1,22.08,22.08,45600.0,21.2128,21.2128,21.1936,21.1936,45600.0
2017-05-31 12:30:00,22.08,22.09,22.08,22.09,23880.0,21.1936,21.2032,21.1936,21.2032,23880.0
2017-05-31 12:35:00,22.09,22.09,22.09,22.09,7708.0,21.2032,21.2032,21.2032,21.2032,7708.0
2017-05-31 12:40:00,22.09,22.1,22.09,22.09,20000.0,21.2032,21.2128,21.2032,21.2032,20000.0
2017-05-31 12:45:00,22.09,22.09,22.07,22.07,15648.0,21.2032,21.2032,21.184,21.184,15648.0
2017-05-31 12:50:00,22.07,22.08,22.06,22.07,23848.0,21.184,21.1936,21.1744,21.184,23848.0
2017-05-31 12:55:00,22.08,22.08,22.07,22.07,26616.0,21.1936,21.1936,21.184,21.184,26616.0
2017-05-31 13:00:00,22.07,22.09,22.07,22.08,46988.0,21.184,21.2032,21.184,21.1936,46988.0
2017-05-31 13:05:00,22.09,22.1,22.09,22.09,26088.0,21.2032,21.2128,21.2032,21.2032,26088.0
2017-05-31 13:10:00,22.1,22.13,22.1,22.12,54984.0,21.2128,21.2416,21.2128,21.232,54984.0
2017-05-31 13:15:00,22.12,22.12,22.08,22.08,106160.0,21.232,21.232,21.1936,21.1936,106160.0
2017-05-31 13:20:00,22.09,22.09,22.07,22.07,40864.0,21.2032,21.2032,21.184,21.184,40864.0
2017-05-31 13:25:00,22.07,22.08,22.07,22.08,21216.0,21.184,21.1936,21.184,21.1936,21216.0
2017-05-31 13:30:00,22.08,22.09,22.08,22.09,40800.0,21.1936,21.2032,21.1936,21.2032,40800.0
2017-05-31 13:35:00,22.09,22.09,22.08,22.08,68848.0,21.2032,21.2032,21.1936,21.1936,68848.0
2017-05-31 13:40:00,22.08,22.08,22.07,22.07,34836.0,21.1936,21.1936,21.184,21.184,34836.0
2017-05-31 13:45:00,22.07,22.07,22.06,22.06,24228.0,21.184,21.184,21.1744,21.1744,24228.0
2017-05-31 13:50:00,22.06,22.08,22.06,22.08,22400.0,21.1744,21.1936,21.1744,21.1936,22400.0
2017-05-31 13:55:00,22.07,22.08,22.06,22.07,14804.0,21.184,21.1936,21.1744,21.184,14804.0
2017-05-31 14:00:00,22.08,22.08,22.04,22.06,54124.0,21.1936,21.1936,21.1552,21.1744,54124.0
2017-05-31 14:05:00,22.06,22.07,22.05,22.06,108672.0,21.1744,21.184,21.1648,21.1744,108672.0
2017-05-31 14:10:00,22.06,22.06,22.03,22.04,88492.0,21.1744,21.1744,21.1456,21.1552,88492.0
2017-05-31 14:15:00,22.04,22.08,22.04,22.07,48276.0,21.1552,21.1936,21.1552,21.184,48276.0
2017-05-31 14:20:00,22.07,22.09,22.07,22.08,75156.0,21.184,21.2032,21.184,21.1936,75156.0
2017-05-31 14:25:00,22.08,22.09,22.07,22.09,17600.0,21.1936,21.2032,21.184,21.2032,17600.0
2017-05-31 14:30:00,22.09,22.1,22.09,22.09,14800.0,21.2032,21.2128,21.2032,21.2032,14800.0
2017-05-31 14:35:00,22.09,22.11,22.09,22.11,66200.0,21.2032,21.2224,21.2032,21.2224,66200.0
2017-05-31 14:40:00,22.11,22.11,22.1,22.11,39200.0,21.2224,21.2224,21.2128,21.2224,39200.0
2017-05-31 14:45:00,22.11,22.11,22.09,22.09,21468.0,21.2224,21.2224,21.2032,21.2032,21468.0
2017-05-31 14:50:00,22.09,22.09,22.08,22.09,23716.0,21.2032,21.2032,21.1936,21.2032,23716.0
2017-05-31 14:55:00,22.09,22.1,22.08,22.08,25960.0,21.2032,21.2128,21.1936,21.1936,25960.0
2017-05-31 15:00:00,22.09,22.13,22.09,22.11,135228.0,21.2032,21.2416,21.2032,21.2224,135228.0
2017-05-31 15:05:00,22.11,22.11,22.08,22.08,95112.0,21.2224,21.2224,21.1936,21.1936,95112.0
2017-05-31 15:10:00,22.08,22.09,22.07,22.09,38836.0,21.1936,21.2032,21.184,21.2032,38836.0
2017-05-31 15:15:00,22.1,22.11,22.09,22.11,37180.0,21.2128,21.2224,21.2032,21.2224,37180.0
2017-05-31 15:20:00,22.11,22.12,22.11,22.12,52076.0,21.2224,21.232,21.2224,21.232,52076.0
2017-05-31 15:25:00,22.12,22.14,22.12,22.13,63116.0,21.232,21.2512,21.232,21.2416,63116.0
2017-05-31 15:30:00,22.13,22.15,22.13,22.14,21080.0,21.2416,21.2608,21.2416,21.2512,21080.0
2017-05-31 15:35:00,22.14,22.14,22.13,22.13,20100.0,21.2512,21.2512,21.2416,21.2416,20100.0
2017-05-31 15:40:00,22.13,22.15,22.13,22.15,41144.0,21.2416,21.2608,21.2416,21.2608,41144.0
2017-05-31 15:45:00,22.15,22.16,22.14,22.16,114748.0,21.2608,21.2704,21.2512,21.2704,114748.0
2017-05-31 15:50:00,22.16,22.16,22.15,22.15,22120.0,21.2704,21.2704,21.2608,21.2608,22120.0
2017-05-31 15:55:00,22.16,22.17,22.14,22.15,643752.0,21.2704,21.28,21.2512,21.2608,643752.0
2017-06-01 09:30:00,22.24,22.25,22.21,22.22,180808.0,21.3472,21.3568,21.3184,21.328,180808.0
2017-06-01 09:35:00,22.21,22.22,22.19,22.2,99936.0,21.3184,21.328,21.2992,21.3088,99936.0
2017-06-01 09:40:00,22.21,22.23,22.19,22.22,80688.0,21.3184,21.3376,21.2992,21.328,80688.0
2017-06-01 09:45:00,22.23,22.26,22.23,22.26,182092.0,21.3376,21.3664,21.3376,21.3664,182092.0
2017-06-01 09:50:00,22.26,22.27,22.23,22.23,39200.0,21.3664,21.376,21.3376,21.3376,39200.0
2017-06-01 09:55:00,22.23,22.25,22.23,22.24,30316.0,21.3376,21.3568,21.3376,21.3472,30316.0
2017-06-01 10:00:00,22.24,22.26,22.22,22.24,103740.0,21.3472,21.3664,21.328,21.3472,103740.0
2017-06-01 10:05:00,22.25,22.25,22.21,22.22,146236.0,21.3568,21.3568,21.3184,21.328,146236.0
2017-06-01 10:10:00,22.22,22.24,22.22,22.23,56000.0,21.328,21.3472,21.328,21.3376,56000.0
2017-06-01 10:15:00,22.24,22.25,22.22,22.24,63560.0,21.3472,21.3568,21.328,21.3472,63560.0
2017-06-01 10:20:00,22.24,22.26,22.23,22.23,97692.0,21.3472,21.3664,21.3376,21.3376,97692.0
2017-06-01 10:25:00,22.23,22.24,22.22,22.24,36996.0,21.3376,21.3472,21.328,21.3472,36996.0
2017-06-01 10:30:00,22.24,22.24,22.21,22.21,87312.0,21.3472,21.3472,21.3184,21.3184,87312.0
2017-06-01 10:35:00,22.21,22.23,22.21,22.23,53200.0,21.3184,21.3376,21.3184,21.3376,53200.0
2017-06-01 10:40:00,22.22,22.23,22.21,22.23,53600.0,21.328,21.3376,21.3184,21.3376,53600.0
2017-06-01 10:45:00,22.22,22.22,22.22,22.22,66000.0,21.328,21.328,21.328,21.328,66000.0
2017-06-01 10:50:00,22.21,22.22,22.2,22.21,473856.0,21.3184,21.328,21.3088,21.3184,473856.0
2017-06-01 10:55:00,22.21,22.22,22.21,22.22,40100.0,21.3184,21.328,21.3184,21.328,40100.0
2017-06-01 11:00:00,22.22,22.24,22.21,22.22,139116.0,21.328,21.3472,21.3184,21.328,139116.0
2017-06-01 11:05:00,22.22,22.24,22.22,22.24,132148.0,21.328,21.3472,21.328,21.3472,132148.0
2017-06-01 11:10:00,22.24,22.26,22.24,22.25,50264.0,21.3472,21.3664,21.3472,21.3568,50264.0
2017-06-01 11:15:00,22.25,22.26,22.25,22.25,55544.0,21.3568,21.3664,21.3568,21.3568,55544.0
2017-06-01 11:20:00,22.25,22.25,22.24,22.24,47640.0,21.3568,21.3568,21.3472,21.3472,47640.0
2017-06-01 11:25:00,22.24,22.25,22.24,22.25,41072.0,21.3472,21.3568,21.3472,21.3568,41072.0
2017-06-01 11:30:00,22.25,22.26,22.25,22.26,58200.0,21.3568,21.3664,21.3568,21.3664,58200.0
2017-06-01 11:35:00,22.26,22.27,22.25,22.25,63588.0,21.3664,21.376,21.3568,21.3568,63588.0
2017-06-01 11:40:00,22.26,22.26,22.25,22.26,3200.0,21.3664,21.3664,21.3568,21.3664,3200.0
2017-06-01 11:45:00,22.26,22.27,22.26,22.27,19200.0,21.3664,21.376,21.3664,21.376,19200.0
2017-06-01 11:50:00,22.27,22.31,22.27,22.31,115472.0,21.376,21.4144,21.376,21.4144,115472.0
2017-06-01 11:55:00,22.31,22.32,22.31,22.31,77300.0,21.4144,21.424,21.4144,21.4144,77300.0
2017-06-01 12:00:00,22.32,22.33,22.32,22.32,67544.0,21.424,21.4336,21.424,21.424,67544.0
2017-06-01 12:05:00,22.32,22.33,22.32,22.33,21688.0,21.424,21.4336,21.424,21.4336,21688.0
2017-06-01 12:10:00,22.33,22.33,22.31,22.33,21176.0,21.4336,21.4336,21.4144,21.4336,21176.0
2017-06-01 12:15:00,22.33,22.34,22.33,22.33,27092.0,21.4336,21.4432,21.4336,21.4336,27092.0
2017-06-01 12:20:00,22.33,22.34,22.33,22.34,28148.0,21.4336,21.4432,21.4336,21.4432,28148.0
2017-06-01 12:25:00,22.33,22.33,22.31,22.32,95256.0,21.4336,21.4336,21.4144,21.424,95256.0
2017-06-01 12:30:00,22.32,22.35,22.32,22.34,320256.0,21.424,21.4528,21.424,21.4432,320256.0
2017-06-01 12:35:00,22.34,22.34,22.33,22.33,5000.0,21.4432,21.4432,21.4336,21.4336,5000.0
2017-06-01 12:40:00,22.34,22.35,22.34,22.34,44816.0,21.4432,21.4528,21.4432,21.4432,44816.0
2017-06-01 12:45:00,22.35,22.35,22.34,22.35,18096.0,21.4528,21.4528,21.4432,21.4528,18096.0
2017-06-01 12:50:00,22.35,22.37,22.35,22.37,63132.0,21.4528,21.472,21.4528,21.472,63132.0
2017-06-01 12:55:00,22.37,22.38,22.37,22.37,97772.0,21.472,21.4816,21.472,21.472,97772.0
2017-06-01 13:00:00,22.38,22.39,22.37,22.39,37492.0,21.4816,21.4912,21.472,21.4912,37492.0
2017-06-01 13:05:00,22.39,22.41,22.39,22.41,80736.0,21.4912,21.5104,21.4912,21.5104,80736.0
2017-06-01 13:10:00,22.41,22.41,22.4,22.41,11000.0,21.5104,21.5104,21.5008,21.5104,11000.0
2017-06-01 13:15:00,22.41,22.41,22.4,22.41,27200.0,21.5104,21.5104,21.5008,21.5104,27200.0
2017-06-01 13:20:00,22.41,22.42,22.41,22.41,26488.0,21.5104,21.52,21.5104,21.5104,26488.0
2017-06-01 13:25:00,22.42,22.42,22.41,22.42,10008.0,21.52,21.52,21.5104,21.52,10008.0
2017-06-01 13:30:00,22.42,22.42,22.41,22.41,15260.0,21.52,21.52,21.5104,21.5104,15260.0
2017-06-01 13:35:00,22.41,22.42,22.4,22.4,41724.0,21.5104,21.52,21.5008,21.5008,41724.0
2017-06-01 13:40:00,22.4,22.41,22.4,22.4,31684.0,21.5008,21.5104,21.5008,21.5008,31684.0
2017-06-01 13:45:00,22.41,22.41,22.4,22.41,22480.0,21.5104,21.5104,21.5008,21.5104,22480.0
2017-06-01 13:50:00,22.41,22.41,22.4,22.4,23976.0,21.5104,21.5104,21.5008,21.5008,23976.0
2017-06-01 13:55:00,22.4,22.4,22.39,22.4,43920.0,21.5008,21.5008,21.4912,21.5008,43920.0
2017-06-01 14:00:00,22.4,22.41,22.4,22.4,47688.0,21.5008,21.5104,21.5008,21.5008,47688.0
2017-06-01 14:05:00,22.4,22.41,22.4,22.41,36220.0,21.5008,21.5104,21.5008,21.5104,36220.0
2017-06-01 14:10:00,22.42,22.43,22.42,22.43,28320.0,21.52,21.5296,21.52,21.5296,28320.0
2017-06-01 14:15:00,22.42,22.43,22.42,22.43,16800.0,21.52,21.5296,21.52,21.5296,16800.0
2017-06-01 14:20:00,22.43,22.44,22.43,22.43,437128.0,21.5296,21.5392,21.5296,21.5296,437128.0
2017-06-01 14:25:00,22.43,22.43,22.42,22.42,20848.0,21.5296,21.5296,21.52,21.52,20848.0
2017-06-01 14:30:00,22.42,22.42,22.41,22.41,50872.0,21.52,21.52,21.5104,21.5104,50872.0
2017-06-01 14:35:00,22.41,22.41,22.4,22.4,16424.0,21.5104,21.5104,21.5008,21.5008,16424.0
2017-06-01 14:40:00,22.4,22.42,22.4,22.41,31600.0,21.5008,21.52,21.5008,21.5104,31600.0
2017-06-01 14:45:00,22.41,22.41,22.4,22.41,18400.0,21.5104,21.5104,21.5008,21.5104,18400.0
2017-06-01 14:50:00,22.42,22.42,22.4,22.4,5448.0,21.52,21.52,21.5008,21.5008,5448.0
2017-06-01 14:55:00,22.4,22.41,22.4,22.4,55016.0,21.5008,21.5104,21.5008,21.5008,55016.0
2017-06-01 15:00:00,22.4,22.41,22.4,22.4,16000.0,21.5008,21.5104,21.5008,21.5008,16000.0
2017-06-01 15:05:00,22.4,22.41,22.38,22.4,85480.0,21.5008,21.5104,21.4816,21.5008,85480.0
2017-06-01 15:10:00,22.39,22.41,22.39,22.4,20720.0,21.4912,21.5104,21.4912,21.5008,20720.0
2017-06-01 15:15:00,22.4,22.42,22.4,22.42,31120.0,21.5008,21.52,21.5008,21.52,31120.0
2017-06-01 15:20:00,22.41,22.43,22.41,22.43,34360.0,21.5104,21.5296,21.5104,21.5296,34360.0
2017-06-01 15:25:00,22.42,22.42,22.4,22.41,117400.0,21.52,21.52,21.5008,21.5104,117400.0
2017-06-01 15:30:00,22.41,22.43,22.4,22.43,83032.0,21.5104,21.5296,21.5008,21.5296,83032.0
2017-06-01 15:35:00,22.42,22.43,22.42,22.42,75144.0,21.52,21.5296,21.52,21.52,75144.0
2017-06-01 15:40:00,22.42,22.43,22.41,22.42,67200.0,21.52,21.5296,21.5104,21.52,67200.0
2017-06-01 15:45:00,22.42,22.45,22.42,22.43,117636.0,21.52,21.5488,21.52,21.5296,117636.0
2017-06-01 15:50:00,22.43,22.46,22.43,22.44,134504.0,21.5296,21.5584,21.5296,21.5392,134504.0
2017-06-01 15:55:00,22.44,22.5,22.44,22.5,354428.0,21.5392,21.5968,21.5392,21.5968,354428.0
2017-06-02 09:30:00,22.51,22.54,22.5,22.54,294028.0,21.6064,21.6352,21.5968,21.6352,294028.0
2017-06-02 09:35:00,22.54,22.56,22.5,22.5,173512.0,21.6352,21.6544,21.5968,21.5968,173512.0
2017-06-02 09:40:00,22.5,22.5,22.48,22.5,108176.0,21.5968,21.5968,21.5776,21.5968,108176.0
2017-06-02 09:45:00,22.5,22.51,22.47,22.51,221620.0,21.5968,21.6064,21.568,21.6064,221620.0
2017-06-02 09:50:00,22.5,22.5,22.47,22.48,158120.0,21.5968,21.5968,21.568,21.5776,158120.0
2017-06-02 09:55:00,22.48,22.49,22.45,22.47,81252.0,21.5776,21.5872,21.5488,21.568,81252.0
2017-06-02 10:00:00,22.48,22.5,22.47,22.5,105716.0,21.5776,21.5968,21.568,21.5968,105716.0
2017-06-02 10:05:00,22.5,22.5,22.49,22.49,33000.0,21.5968,21.5968,21.5872,21.5872,33000.0
2017-06-02 10:10:00,22.5,22.5,22.49,22.5,55172.0,21.5968,21.5968,21.5872,21.5968,55172.0
2017-06-02 10:15:00,22.5,22.5,22.49,22.49,77292.0,21.5968,21.5968,21.5872,21.5872,77292.0
2017-06-02 10:20:00,22.49,22.5,22.49,22.5,30400.0,21.5872,21.5968,21.5872,21.5968,30400.0
2017-06-02 10:25:00,22.5,22.52,22.49,22.52,87704.0,21.5968,21.616,21.5872,21.616,87704.0
2017-06-02 10:30:00,22.52,22.53,22.51,22.52,89680.0,21.616,21.6256,21.6064,21.616,89680.0
2017-06-02 10:35:00,22.52,22.53,22.51,22.53,109832.0,21.616,21.6256,21.6064,21.6256,109832.0
2017-06-02 10:40:00,22.53,22.54,22.52,22.54,92356.0,21.6256,21.6352,21.616,21.6352,92356.0
2017-06-02 10:45:00,22.54,22.54,22.53,22.54,81292.0,21.6352,21.6352,21.6256,21.6352,81292.0
2017-06-02 10:50:00,22.54,22.57,22.54,22.56,90272.0,21.6352,21.6639,21.6352,21.6544,90272.0
2017-06-02 10:55:00,22.57,22.57,22.55,22.56,82088.0,21.6639,21.6639,21.6448,21.6544,82088.0
2017-06-02 11:00:00,22.56,22.57,22.56,22.57,119600.0,21.6544,21.6639,21.6544,21.6639,119600.0
2017-06-02 11:05:00,22.57,22.57,22.55,22.55,10620.0,21.6639,21.6639,21.6448,21.6448,10620.0
2017-06-02 11:10:00,22.55,22.55,22.54,22.55,18044.0,21.6448,21.6448,21.6352,21.6448,18044.0
2017-06-02 11:15:00,22.56,22.56,22.55,22.56,14104.0,21.6544,21.6544,21.6448,21.6544,14104.0
2017-06-02 11:20:00,22.56,22.56,22.55,22.56,15400.0,21.6544,21.6544,21.6448,21.6544,15400.0
2017-06-02 11:25:00,22.56,22.57,22.56,22.56,65516.0,21.6544,21.6639,21.6544,21.6544,65516.0
2017-06-02 11:30:00,22.58,22.58,22.56,22.57,24692.0,21.6735,21.6735,21.6544,21.6639,24692.0
2017-06-02 11:35:00,22.57,22.59,22.57,22.59,78464.0,21.6639,21.6831,21.6639,21.6831,78464.0
2017-06-02 11:40:00,22.59,22.6,22.59,22.6,16040.0,21.6831,21.6927,21.6831,21.6927,16040.0
2017-06-02 11:45:00,22.61,22.61,22.6,22.61,80064.0,21.7023,21.7023,21.6927,21.7023,80064.0
2017-06-02 11:50:00,22.6,22.63,22.6,22.62,44988.0,21.6927,21.7215,21.6927,21.7119,44988.0
2017-06-02 11:55:00,22.62,22.63,22.62,22.62,27788.0,21.7119,21.7215,21.7119,21.7119,27788.0
2017-06-02 12:00:00,22.62,22.62,22.6,22.61,53012.0,21.7119,21.7119,21.6927,21.7023,53012.0
2017-06-02 12:05:00,22.61,22.61,22.6,22.6,25424.0,21.7023,21.7023,21.6927,21.6927,25424.0
2017-06-02 12:10:00,22.6,22.61,22.59,22.61,12800.0,21.6927,21.7023,21.6831,21.7023,12800.0
2017-06-02 12:15:00,22.61,22.62,22.61,22.62,33980.0,21.7023,21.7119,21.7023,21.7119,33980.0
2017-06-02 12:20:00,22.62,22.63,22.62,22.63,36792.0,21.7119,21.7215,21.7119,21.7215,36792.0
2017-06-02 12:25:00,22.63,22.63,22.62,22.63,43348.0,21.7215,21.7215,21.7119,21.7215,43348.0
2017-06-02 12:30:00,22.63,22.64,22.62,22.62,22576.0,21.7215,21.7311,21.7119,21.7119,22576.0
2017-06-02 12:35:00,22.62,22.62,22.61,22.61,13460.0,21.7119,21.7119,21.7023,21.7023,13460.0
2017-06-02 12:40:00,22.61,22.61,22.61,22.61,21608.0,21.7023,21.7023,21.7023,21.7023,21608.0
2017-06-02 12:45:00,22.61,22.62,22.61,22.62,11584.0,21.7023,21.7119,21.7023,21.7119,11584.0
2017-06-02 12:50:00,22.62,22.62,22.61,22.61,13800.0,21.7119,21.7119,21.7023,21.7023,13800.0
2017-06-02 12:55:00,22.62,22.63,22.61,22.62,10060.0,21.7119,21.7215,21.7023,21.7119,10060.0
2017-06-02 13:00:00,22.62,22.63,22.61,22.62,21432.0,21.7119,21.7215,21.7023,21.7119,21432.0
2017-06-02 13:05:00,22.61,22.62,22.61,22.61,21208.0,21.7023,21.7119,21.7023,21.7023,21208.0
2017-06-02 13:10:00,22.61,22.61,22.6,22.61,16164.0,21.7023,21.7023,21.6927,21.7023,16164.0
2017-06-02 13:15:00,22.62,22.62,22.61,22.61,18892.0,21.7119,21.7119,21.7023,21.7023,18892.0
2017-06-02 13:20:00,22.61,22.62,22.61,22.61,7200.0,21.7023,21.7119,21.7023,21.7023,7200.0
2017-06-02 13:25:00,22.63,22.63,22.63,22.63,15824.0,21.7215,21.7215,21.7215,21.7215,15824.0
2017-06-02 13:30:00,22.63,22.66,22.63,22.66,43380.0,21.7215,21.7503,21.7215,21.7503,43380.0
2017-06-02 13:35:00,22.66,22.67,22.66,22.66,52824.0,21.7503,21.7599,21.7503,21.7503,52824.0
2017-06-02 13:40:00,22.66,22.67,22.66,22.66,56272.0,21.7503,21.7599,21.7503,21.7503,56272.0
2017-06-02 13:45:00,22.66,22.67,22.65,22.65,62748.0,21.7503,21.7599,21.7407,21.7407,62748.0
2017-06-02 13:50:00,22.65,22.66,22.65,22.65,8800.0,21.7407,21.7503,21.7407,21.7407,8800.0
2017-06-02 13:55:00,22.65,22.66,22.65,22.66,25104.0,21.7407,21.7503,21.7407,21.7503,25104.0
2017-06-02 14:00:00,22.65,22.66,22.65,22.65,10400.0,21.7407,21.7503,21.7407,21.7407,10400.0
2017-06-02 14:05:00,22.65,22.65,22.64,22.65,27624.0,21.7407,21.7407,21.7311,21.7407,27624.0
2017-06-02 14:10:00,22.65,22.66,22.65,22.65,12400.0,21.7407,21.7503,21.7407,21.7407,12400.0
2017-06-02 14:15:00,22.65,22.67,22.65,22.66,44856.0,21.7407,21.7599,21.7407,21.7503,44856.0
2017-06-02 14:20:00,22.66,22.66,22.65,22.65,7600.0,21.7503,21.7503,21.7407,21.7407,7600.0
2017-06-02 14:25:00,22.66,22.66,22.61,22.61,111100.0,21.7503,21.7503,21.7023,21.7023,111100.0
2017-06-02 14:30:00,22.63,22.63,22.61,22.62,58776.0,21.7215,21.7215,21.7023,21.7119,58776.0
2017-06-02 14:35:00,22.62,22.63,22.62,22.63,15200.0,21.7119,21.7215,21.7119,21.7215,15200.0
2017-06-02 14:40:00,22.63,22.63,22.61,22.61,46000.0,21.7215,21.7215,21.7023,21.7023,46000.0
2017-06-02 14:45:00,22.61,22.63,22.61,22.63,10600.0,21.7023,21.7215,21.7023,21.7215,10600.0
2017-06-02 14:50:00,22.62,22.63,22.62,22.63,36800.0,21.7119,21.7215,21.7119,21.7215,36800.0
2017-06-02 14:55:00,22.62,22.65,22.62,22.64,51356.0,21.7119,21.7407,21.7119,21.7311,51356.0
2017-06-02 15:00:00,22.64,22.65,22.64,22.65,29652.0,21.7311,21.7407,21.7311,21.7407,29652.0
2017-06-02 15:05:00,22.65,22.65,22.64,22.64,44268.0,21.7407,21.7407,21.7311,21.7311,44268.0
2017-06-02 15:10:00,22.64,22.65,22.64,22.64,136800.0,21.7311,21.7407,21.7311,21.7311,136800.0
2017-06-02 15:15:00,22.65,22.65,22.64,22.64,61024.0,21.7407,21.7407,21.7311,21.7311,61024.0
2017-06-02 15:20:00,22.65,22.66,22.64,22.66,26232.0,21.7407,21.7503,21.7311,21.7503,26232.0
2017-06-02 15:25:00,22.66,22.66,22.65,22.65,34800.0,21.7503,21.7503,21.7407,21.7407,34800.0
2017-06-02 15:30:00,22.65,22.67,22.65,22.66,25364.0,21.7407,21.7599,21.7407,21.7503,25364.0
2017-06-02 15:35:00,22.66,22.68,22.66,22.68,87248.0,21.7503,21.7695,21.7503,21.7695,87248.0
2017-06-02 15:40:00,22.67,22.68,22.64,22.65,153088.0,21.7599,21.7695,21.7311,21.7407,153088.0
2017-06-02 15:45:00,22.65,22.65,22.61,22.61,174960.0,21.7407,21.7407,21.7023,21.7023,174960.0
2017-06-02 15:50:00,22.63,22.64,22.62,22.63,124852.0,21.7215,21.7311,21.7119,21.7215,124852.0
2017-06-02 15:55:00,22.62,22.65,22.61,22.64,418092.0,21.7119,21.7407,21.7023,21.7311,418092.0
2017-06-05 09:30:00,22.61,22.62,22.59,22.59,164824.0,21.7023,21.7119,21.6831,21.6831,164824.0
2017-06-05 09:35:00,22.59,22.61,22.58,22.59,104356.0,21.6831,21.7023,21.6735,21.6831,104356.0
2017-06-05 09:40:00,22.59,22.59,22.57,22.58,82756.0,21.6831,21.6831,21.6639,21.6735,82756.0
2017-06-05 09:45:00,22.59,22.61,22.59,22.61,139892.0,21.6831,21.7023,21.6831,21.7023,139892.0
2017-06-05 09:50:00,22.62,22.63,22.61,22.62,124736.0,21.7119,21.7215,21.7023,21.7119,124736.0
2017-06-05 09:55:00,22.62,22.64,22.62,22.63,52320.0,21.7119,21.7311,21.7119,21.7215,52320.0
2017-06-05 10:00:00,22.63,22.67,22.63,22.65,62576.0,21.7215,21.7599,21.7215,21.7407,62576.0
2017-06-05 10:05:00,22.65,22.65,22.64,22.65,25840.0,21.7407,21.7407,21.7311,21.7407,25840.0
2017-06-05 10:10:00,22.65,22.65,22.64,22.65,36640.0,21.7407,21.7407,21.7311,21.7407,36640.0
2017-06-05 10:15:00,22.65,22.65,22.64,22.65,40884.0,21.7407,21.7407,21.7311,21.7407,40884.0
2017-06-05 10:20:00,22.65,22.66,22.65,22.65,32660.0,21.7407,21.7503,21.7407,21.7407,32660.0
2017-06-05 10:25:00,22.65,22.66,22.64,22.64,36344.0,21.7407,21.7503,21.7311,21.7311,36344.0
2017-06-05 10:30:00,22.65,22.65,22.64,22.65,71172.0,21.7407,21.7407,21.7311,21.7407,71172.0
2017-06-05 10:35:00,22.65,22.65,22.64,22.64,7600.0,21.7407,21.7407,21.7311,21.7311,7600.0
2017-06-05 10:40:00,22.64,22.66,22.64,22.66,29600.0,21.7311,21.7503,21.7311,21.7503,29600.0
2017-06-05 10:45:00,22.66,22.66,22.66,22.66,92896.0,21.7503,21.7503,21.7503,21.7503,92896.0
2017-06-05 10:50:00,22.66,22.66,22.65,22.66,100292.0,21.7503,21.7503,21.7407,21.7503,100292.0
2017-06-05 10:55:00,22.66,22.66,22.64,22.64,101640.0,21.7503,21.7503,21.7311,21.7311,101640.0
2017-06-05 11:00:00,22.64,22.64,22.61,22.61,57428.0,21.7311,21.7311,21.7023,21.7023,57428.0
2017-06-05 11:05:00,22.61,22.62,22.61,22.62,79200.0,21.7023,21.7119,21.7023,21.7119,79200.0
2017-06-05 11:10:00,22.63,22.64,22.62,22.63,76048.0,21.7215,21.7311,21.7119,21.7215,76048.0
2017-06-05 11:15:00,22.63,22.64,22.63,22.63,14200.0,21.7215,21.7311,21.7215,21.7215,14200.0
2017-06-05 11:20:00,22.63,22.63,22.62,22.62,26784.0,21.7215,21.7215,21.7119,21.7119,26784.0
2017-06-05 11:25:00,22.62,22.62,22.6,22.6,85404.0,21.7119,21.7119,21.6927,21.6927,85404.0
2017-06-05 11:30:00,22.6,22.61,22.6,22.6,30020.0,21.6927,21.7023,21.6927,21.6927,30020.0
2017-06-05 11:35:00,22.61,22.61,22.6,22.61,20200.0,21.7023,21.7023,21.6927,21.7023,20200.0
2017-06-05 11:40:00,22.61,22.61,22.61,22.61,20000.0,21.7023,21.7023,21.7023,21.7023,20000.0
2017-06-05 11:45:00,22.61,22.61,22.59,22.6,40396.0,21.7023,21.7023,21.6831,21.6927,40396.0
2017-06-05 11:50:00,22.6,22.62,22.6,22.62,30912.0,21.6927,21.7119,21.6927,21.7119,30912.0
2017-06-05 11:55:00,22.62,22.64,22.61,22.64,48000.0,21.7119,21.7311,21.7023,21.7311,48000.0
2017-06-05 12:00:00,22.64,22.65,22.63,22.65,38828.0,21.7311,21.7407,21.7215,21.7407,38828.0
2017-06-05 12:05:00,22.66,22.66,22.65,22.65,11076.0,21.7503,21.7503,21.7407,21.7407,11076.0
2017-06-05 12:10:00,22.65,22.65,22.64,22.65,10000.0,21.7407,21.7407,21.7311,21.7407,10000.0
2017-06-05 12:15:00,22.65,22.65,22.64,22.65,7200.0,21.7407,21.7407,21.7311,21.7407,7200.0
2017-06-05 12:20:00,22.65,22.65,22.64,22.65,4040.0,21.7407,21.7407,21.7311,21.7407,4040.0
2017-06-05 12:25:00,22.65,22.65,22.64,22.64,24560.0,21.7407,21.7407,21.7311,21.7311,24560.0
2017-06-05 12:30:00,22.65,22.65,22.64,22.64,8092.0,21.7407,21.7407,21.7311,21.7311,8092.0
2017-06-05 12:35:00,22.64,22.65,22.63,22.64,62692.0,21.7311,21.7407,21.7215,21.7311,62692.0
2017-06-05 12:40:00,22.64,22.64,22.64,22.64,4800.0,21.7311,21.7311,21.7311,21.7311,4800.0
2017-06-05 12:45:00,22.64,22.65,22.63,22.63,23172.0,21.7311,21.7407,21.7215,21.7215,23172.0
2017-06-05 12:50:00,22.63,22.63,22.62,22.63,42216.0,21.7215,21.7215,21.7119,21.7215,42216.0
2017-06-05 12:55:00,22.62,22.64,22.62,22.63,4108.0,21.7119,21.7311,21.7119,21.7215,4108.0
2017-06-05 13:00:00,22.64,22.65,22.64,22.65,37800.0,21.7311,21.7407,21.7311,21.7407,37800.0
2017-06-05 13:05:00,22.65,22.66,22.65,22.66,15200.0,21.7407,21.7503,21.7407,21.7503,15200.0
2017-06-05 13:10:00,22.65,22.66,22.65,22.66,32928.0,21.7407,21.7503,21.7407,21.7503,32928.0
2017-06-05 13:15:00,22.66,22.67,22.65,22.65,133892.0,21.7503,21.7599,21.7407,21.7407,133892.0
2017-06-05 13:20:00,22.65,22.65,22.65,22.65,63996.0,21.7407,21.7407,21.7407,21.7407,63996.0
2017-06-05 13:25:00,22.65,22.66,22.65,22.66,22200.0,21.7407,21.7503,21.7407,21.7503,22200.0
2017-06-05 13:30:00,22.66,22.66,22.63,22.64,49800.0,21.7503,21.7503,21.7215,21.7311,49800.0
2017-06-05 13:35:00,22.64,22.64,22.64,22.64,5740.0,21.7311,21.7311,21.7311,21.7311,5740.0
2017-06-05 13:40:00,22.64,22.64,22.63,22.64,20824.0,21.7311,21.7311,21.7215,21.7311,20824.0
2017-06-05 13:45:00,22.64,22.64,22.64,22.64,6800.0,21.7311,21.7311,21.7311,21.7311,6800.0
2017-06-05 13:50:00,22.64,22.65,22.63,22.63,110364.0,21.7311,21.7407,21.7215,21.7215,110364.0
2017-06-05 13:55:00,22.63,22.64,22.63,22.64,91472.0,21.7215,21.7311,21.7215,21.7311,91472.0
2017-06-05 14:00:00,22.63,22.64,22.63,22.63,34800.0,21.7215,21.7311,21.7215,21.7215,34800.0
2017-06-05 14:05:00,22.63,22.63,22.62,22.63,25400.0,21.7215,21.7215,21.7119,21.7215,25400.0
2017-06-05 14:10:00,22.63,22.63,22.63,22.63,26868.0,21.7215,21.7215,21.7215,21.7215,26868.0
2017-06-05 14:15:00,22.63,22.63,22.63,22.63,13156.0,21.7215,21.7215,21.7215,21.7215,13156.0
2017-06-05 14:20:00,22.63,22.64,22.62,22.64,27200.0,21.7215,21.7311,21.7119,21.7311,27200.0
2017-06-05 14:25:00,22.63,22.64,22.63,22.64,3200.0,21.7215,21.7311,21.7215,21.7311,3200.0
2017-06-05 14:30:00,22.63,22.64,22.63,22.63,32896.0,21.7215,21.7311,21.7215,21.7215,32896.0
2017-06-05 14:35:00,22.63,22.64,22.63,22.63,11400.0,21.7215,21.7311,21.7215,21.7215,11400.0
2017-06-05 14:40:00,22.63,22.64,22.63,22.64,11056.0,21.7215,21.7311,21.7215,21.7311,11056.0
2017-06-05 14:45:00,22.63,22.64,22.63,22.64,10260.0,21.7215,21.7311,21.7215,21.7311,10260.0
2017-06-05 14:50:00,22.64,22.65,22.64,22.64,14060.0,21.7311,21.7407,21.7311,21.7311,14060.0
2017-06-05 14:55:00,22.64,22.64,22.63,22.63,20500.0,21.7311,21.7311,21.7215,21.7215,20500.0
2017-06-05 15:00:00,22.63,22.64,22.63,22.63,23444.0,21.7215,21.7311,21.7215,21.7215,23444.0
2017-06-05 15:05:00,22.64,22.64,22.64,22.64,9700.0,21.7311,21.7311,21.7311,21.7311,9700.0
2017-06-05 15:10:00,22.64,22.65,22.64,22.65,12648.0,21.7311,21.7407,21.7311,21.7407,12648.0
2017-06-05 15:15:00,22.64,22.64,22.63,22.63,43436.0,21.7311,21.7311,21.7215,21.7215,43436.0
2017-06-05 15:20:00,22.63,22.63,22.62,22.62,23304.0,21.7215,21.7215,21.7119,21.7119,23304.0
2017-06-05 15:25:00,22.62,22.64,22.62,22.64,68068.0,21.7119,21.7311,21.7119,21.7311,68068.0
2017-06-05 15:30:00,22.63,22.64,22.63,22.64,26588.0,21.7215,21.7311,21.7215,21.7311,26588.0
2017-06-05 15:35:00,22.64,22.65,22.64,22.64,26160.0,21.7311,21.7407,21.7311,21.7311,26160.0
2017-06-05 15:40:00,22.64,22.64,22.62,22.64,44348.0,21.7311,21.7311,21.7119,21.7311,44348.0
2017-06-05 15:45:00,22.64,22.64,22.61,22.62,25156.0,21.7311,21.7311,21.7023,21.7119,25156.0
2017-06-05 15:50:00,22.62,22.62,22.61,22.61,93800.0,21.7119,21.7119,21.7023,21.7023,93800.0
2017-06-05 15:55:00,22.62,22.62,22.6,22.61,360556.0,21.7119,21.7119,21.6927,21.7023,360556.0
2017-06-06 09:30:00,22.49,22.5,22.46,22.47,401672.0,21.5872,21.5968,21.5584,21.568,401672.0
2017-06-06 09:35:00,22.47,22.49,22.45,22.48,208316.0,21.568,21.5872,21.5488,21.5776,208316.0
2017-06-06 09:40:00,22.48,22.53,22.47,22.53,309176.0,21.5776,21.6256,21.568,21.6256,309176.0
2017-06-06 09:45:00,22.52,22.53,22.51,22.53,16044.0,21.616,21.6256,21.6064,21.6256,16044.0
2017-06-06 09:50:00,22.53,22.55,22.53,22.55,56004.0,21.6256,21.6448,21.6256,21.6448,56004.0
2017-06-06 09:55:00,22.55,22.56,22.55,22.55,27240.0,21.6448,21.6544,21.6448,21.6448,27240.0
2017-06-06 10:00:00,22.55,22.55,22.52,22.53,51492.0,21.6448,21.6448,21.616,21.6256,51492.0
2017-06-06 10:05:00,22.53,22.54,22.52,22.53,40400.0,21.6256,21.6352,21.616,21.6256,40400.0
2017-06-06 10:10:00,22.53,22.56,22.53,22.56,312448.0,21.6256,21.6544,21.6256,21.6544,312448.0
2017-06-06 10:15:00,22.56,22.58,22.56,22.56,44532.0,21.6544,21.6735,21.6544,21.6544,44532.0
2017-06-06 10:20:00,22.57,22.57,22.55,22.56,50096.0,21.6639,21.6639,21.6448,21.6544,50096.0
2017-06-06 10:25:00,22.55,22.57,22.55,22.56,30496.0,21.6448,21.6639,21.6448,21.6544,30496.0
2017-06-06 10:30:00,22.56,22.56,22.55,22.55,73392.0,21.6544,21.6544,21.6448,21.6448,73392.0
2017-06-06 10:35:00,22.54,22.56,22.53,22.53,22496.0,21.6352,21.6544,21.6256,21.6256,22496.0
2017-06-06 10:40:00,22.53,22.55,22.53,22.55,22476.0,21.6256,21.6448,21.6256,21.6448,22476.0
2017-06-06 10:45:00,22.55,22.55,22.54,22.55,5864.0,21.6448,21.6448,21.6352,21.6448,5864.0
2017-06-06 10:50:00,22.55,22.55,22.54,22.55,56020.0,21.6448,21.6448,21.6352,21.6448,56020.0
2017-06-06 10:55:00,22.54,22.54,22.53,22.53,30200.0,21.6352,21.6352,21.6256,21.6256,30200.0
2017-06-06 11:00:00,22.53,22.53,22.53,22.53,59200.0,21.6256,21.6256,21.6256,21.6256,59200.0
2017-06-06 11:05:00,22.53,22.53,22.5,22.51,78520.0,21.6256,21.6256,21.5968,21.6064,78520.0
2017-06-06 11:10:00,22.52,22.53,22.51,22.53,51772.0,21.616,21.6256,21.6064,21.6256,51772.0
2017-06-06 11:15:00,22.53,22.53,22.5,22.5,24400.0,21.6256,21.6256,21.5968,21.5968,24400.0
2017-06-06 11:20:00,22.52,22.52,22.5,22.51,20052.0,21.616,21.616,21.5968,21.6064,20052.0
2017-06-06 11:25:00,22.52,22.52,22.5,22.51,7200.0,21.616,21.616,21.5968,21.6064,7200.0
2017-06-06 11:30:00,22.51,22.54,22.5,22.53,12400.0,21.6064,21.6352,21.5968,21.6256,12400.0
2017-06-06 11:35:00,22.54,22.55,22.53,22.55,45244.0,21.6352,21.6448,21.6256,21.6448,45244.0
2017-06-06 11:40:00,22.55,22.58,22.55,22.56,27740.0,21.6448,21.6735,21.6448,21.6544,27740.0
2017-06-06 11:45:00,22.57,22.57,22.56,22.56,70820.0,21.6639,21.6639,21.6544,21.6544,70820.0
2017-06-06 11:50:00,22.56,22.57,22.56,22.57,15800.0,21.6544,21.6639,21.6544,21.6639,15800.0
2017-06-06 11:55:00,22.57,22.57,22.55,22.55,72908.0,21.6639,21.6639,21.6448,21.6448,72908.0
2017-06-06 12:00:00,22.55,22.56,22.55,22.55,11600.0,21.6448,21.6544,21.6448,21.6448,11600.0
2017-06-06 12:05:00,22.55,22.56,22.55,22.55,4900.0,21.6448,21.6544,21.6448,21.6448,4900.0
2017-06-06 12:10:00,22.55,22.55,22.54,22.55,22800.0,21.6448,21.6448,21.6352,21.6448,22800.0
2017-06-06 12:15:00,22.55,22.56,22.55,22.55,11000.0,21.6448,21.6544,21.6448,21.6448,11000.0
2017-06-06 12:20:00,22.55,22.55,22.55,22.55,8784.0,21.6448,21.6448,21.6448,21.6448,8784.0
2017-06-06 12:25:00,22.55,22.55,22.54,22.54,17652.0,21.6448,21.6448,21.6352,21.6352,17652.0
2017-06-06 12:30:00,22.54,22.55,22.54,22.55,6176.0,21.6352,21.6448,21.6352,21.6448,6176.0
2017-06-06 12:35:00,22.55,22.55,22.53,22.54,18000.0,21.6448,21.6448,21.6256,21.6352,18000.0
2017-06-06 12:40:00,22.54,22.55,22.54,22.54,5600.0,21.6352,21.6448,21.6352,21.6352,5600.0
2017-06-06 12:45:00,22.55,22.56,22.55,22.55,8800.0,21.6448,21.6544,21.6448,21.6448,8800.0
2017-06-06 12:50:00,22.55,22.56,22.55,22.55,8400.0,21.6448,21.6544,21.6448,21.6448,8400.0
2017-06-06 12:55:00,22.55,22.55,22.55,22.55,23360.0,21.6448,21.6448,21.6448,21.6448,23360.0
2017-06-06 13:00:00,22.55,22.55,22.55,22.55,4000.0,21.6448,21.6448,21.6448,21.6448,4000.0
2017-06-06 13:05:00,22.55,22.55,22.55,22.55,8784.0,21.6448,21.6448,21.6448,21.6448,8784.0
2017-06-06 13:10:00,22.54,22.54,22.52,22.52,35908.0,21.6352,21.6352,21.616,21.616,35908.0
2017-06-06 13:15:00,22.52,22.52,22.52,22.52,14000.0,21.616,21.616,21.616,21.616,14000.0
2017-06-06 13:20:00,22.52,22.52,22.51,22.51,5200.0,21.616,21.616,21.6064,21.6064,5200.0
2017-06-06 13:25:00,22.51,22.53,22.51,22.52,30952.0,21.6064,21.6256,21.6064,21.616,30952.0
2017-06-06 13:30:00,22.52,22.52,22.5,22.5,20160.0,21.616,21.616,21.5968,21.5968,20160.0
2017-06-06 13:35:00,22.51,22.52,22.51,22.52,10400.0,21.6064,21.616,21.6064,21.616,10400.0
2017-06-06 13:40:00,22.51,22.53,22.51,22.51,43768.0,21.6064,21.6256,21.6064,21.6064,43768.0
2017-06-06 13:45:00,22.52,22.52,22.52,22.52,6000.0,21.616,21.616,21.616,21.616,6000.0
2017-06-06 13:50:00,22.52,22.52,22.52,22.52,13612.0,21.616,21.616,21.616,21.616,13612.0
2017-06-06 13:55:00,22.52,22.52,22.51,22.52,52480.0,21.616,21.616,21.6064,21.616,52480.0
2017-06-06 14:00:00,22.53,22.55,22.53,22.55,32400.0,21.6256,21.6448,21.6256,21.6448,32400.0
2017-06-06 14:05:00,22.55,22.55,22.54,22.55,16660.0,21.6448,21.6448,21.6352,21.6448,16660.0
2017-06-06 14:10:00,22.55,22.55,22.55,22.55,3600.0,21.6448,21.6448,21.6448,21.6448,3600.0
2017-06-06 14:15:00,22.55,22.56,22.54,22.56,10204.0,21.6448,21.6544,21.6352,21.6544,10204.0
2017-06-06 14:20:00,22.55,22.56,22.55,22.55,17600.0,21.6448,21.6544,21.6448,21.6448,17600.0
2017-06-06 14:25:00,22.55,22.56,22.54,22.56,9992.0,21.6448,21.6544,21.6352,21.6544,9992.0
2017-06-06 14:30:00,22.55,22.59,22.55,22.59,89104.0,21.6448,21.6831,21.6448,21.6831,89104.0
2017-06-06 14:35:00,22.59,22.61,22.58,22.58,66344.0,21.6831,21.7023,21.6735,21.6735,66344.0
2017-06-06 14:40:00,22.58,22.59,22.58,22.59,22400.0,21.6735,21.6831,21.6735,21.6831,22400.0
2017-06-06 14:45:00,22.6,22.6,22.59,22.59,137396.0,21.6927,21.6927,21.6831,21.6831,137396.0
2017-06-06 14:50:00,22.59,22.6,22.59,22.6,23004.0,21.6831,21.6927,21.6831,21.6927,23004.0
2017-06-06 14:55:00,22.6,22.6,22.59,22.59,9200.0,21.6927,21.6927,21.6831,21.6831,9200.0
2017-06-06 15:00:00,22.59,22.6,22.58,22.59,62220.0,21.6831,21.6927,21.6735,21.6831,62220.0
2017-06-06 15:05:00,22.59,22.59,22.58,22.58,31716.0,21.6831,21.6831,21.6735,21.6735,31716.0
2017-06-06 15:10:00,22.58,22.58,22.55,22.55,66400.0,21.6735,21.6735,21.6448,21.6448,66400.0
2017-06-06 15:15:00,22.56,22.56,22.55,22.55,38880.0,21.6544,21.6544,21.6448,21.6448,38880.0
2017-06-06 15:20:00,22.55,22.56,22.53,22.54,63576.0,21.6448,21.6544,21.6256,21.6352,63576.0
2017-06-06 15:25:00,22.55,22.55,22.51,22.52,51372.0,21.6448,21.6448,21.6064,21.616,51372.0
2017-06-06 15:30:00,22.53,22.53,22.46,22.48,221556.0,21.6256,21.6256,21.5584,21.5776,221556.0
2017-06-06 15:35:00,22.46,22.5,22.46,22.5,33000.0,21.5584,21.5968,21.5584,21.5968,33000.0
2017-06-06 15:40:00,22.49,22.5,22.49,22.49,30708.0,21.5872,21.5968,21.5872,21.5872,30708.0
2017-06-06 15:45:00,22.49,22.49,22.46,22.47,37912.0,21.5872,21.5872,21.5584,21.568,37912.0
2017-06-06 15:50:00,22.47,22.5,22.47,22.47,149832.0,21.568,21.5968,21.568,21.568,149832.0
2017-06-06 15:55:00,22.46,22.49,22.46,22.48,362916.0,21.5584,21.5872,21.5584,21.5776,362916.0
2017-06-07 09:30:00,22.54,22.54,22.52,22.53,162576.0,21.6352,21.6352,21.616,21.6256,162576.0
2017-06-07 09:35:00,22.53,22.57,22.53,22.56,142520.0,21.6256,21.6639,21.6256,21.6544,142520.0
2017-06-07 09:40:00,22.57,22.57,22.55,22.55,40120.0,21.6639,21.6639,21.6448,21.6448,40120.0
2017-06-07 09:45:00,22.55,22.56,22.55,22.56,3700.0,21.6448,21.6544,21.6448,21.6544,3700.0
2017-06-07 09:50:00,22.56,22.56,22.52,22.55,85268.0,21.6544,21.6544,21.616,21.6448,85268.0
2017-06-07 09:55:00,22.55,22.57,22.55,22.56,31660.0,21.6448,21.6639,21.6448,21.6544,31660.0
2017-06-07 10:00:00,22.58,22.59,22.57,22.57,37276.0,21.6735,21.6831,21.6639,21.6639,37276.0
2017-06-07 10:05:00,22.57,22.57,22.56,22.56,45908.0,21.6639,21.6639,21.6544,21.6544,45908.0
2017-06-07 10:10:00,22.56,22.58,22.56,22.57,25404.0,21.6544,21.6735,21.6544,21.6639,25404.0
2017-06-07 10:15:00,22.56,22.58,22.56,22.58,28432.0,21.6544,21.6735,21.6544,21.6735,28432.0
2017-06-07 10:20:00,22.58,22.58,22.56,22.57,34316.0,21.6735,21.6735,21.6544,21.6639,34316.0
2017-06-07 10:25:00,22.56,22.56,22.54,22.54,91020.0,21.6544,21.6544,21.6352,21.6352,91020.0
2017-06-07 10:30:00,22.54,22.54,22.5,22.51,204376.0,21.6352,21.6352,21.5968,21.6064,204376.0
2017-06-07 10:35:00,22.5,22.51,22.49,22.49,60164.0,21.5968,21.6064,21.5872,21.5872,60164.0
2017-06-07 10:40:00,22.49,22.5,22.46,22.48,329512.0,21.5872,21.5968,21.5584,21.5776,329512.0
2017-06-07 10:45:00,22.48,22.5,22.47,22.49,104608.0,21.5776,21.5968,21.568,21.5872,104608.0
2017-06-07 10:50:00,22.49,22.5,22.48,22.5,470976.0,21.5872,21.5968,21.5776,21.5968,470976.0
2017-06-07 10:55:00,22.5,22.52,22.5,22.51,58828.0,21.5968,21.616,21.5968,21.6064,58828.0
2017-06-07 11:00:00,22.51,22.53,22.5,22.52,39800.0,21.6064,21.6256,21.5968,21.616,39800.0
2017-06-07 11:05:00,22.53,22.53,22.52,22.53,64468.0,21.6256,21.6256,21.616,21.6256,64468.0
2017-06-07 11:10:00,22.53,22.54,22.52,22.53,8800.0,21.6256,21.6352,21.616,21.6256,8800.0
2017-06-07 11:15:00,22.53,22.54,22.52,22.53,57936.0,21.6256,21.6352,21.616,21.6256,57936.0
2017-06-07 11:20:00,22.53,22.54,22.53,22.53,28200.0,21.6256,21.6352,21.6256,21.6256,28200.0
2017-06-07 11:25:00,22.52,22.52,22.48,22.48,522340.0,21.616,21.616,21.5776,21.5776,522340.0
2017-06-07 11:30:00,22.48,22.5,22.48,22.5,42860.0,21.5776,21.5968,21.5776,21.5968,42860.0
2017-06-07 11:35:00,22.49,22.51,22.49,22.49,36416.0,21.5872,21.6064,21.5872,21.5872,36416.0
2017-06-07 11:40:00,22.5,22.5,22.49,22.5,21272.0,21.5968,21.5968,21.5872,21.5968,21272.0
2017-06-07 11:45:00,22.5,22.5,22.49,22.5,16136.0,21.5968,21.5968,21.5872,21.5968,16136.0
2017-06-07 11:50:00,22.5,22.52,22.5,22.51,23980.0,21.5968,21.616,21.5968,21.6064,23980.0
2017-06-07 11:55:00,22.51,22.51,22.51,22.51,8800.0,21.6064,21.6064,21.6064,21.6064,8800.0
2017-06-07 12:00:00,22.5,22.5,22.48,22.49,301488.0,21.5968,21.5968,21.5776,21.5872,301488.0
2017-06-07 12:05:00,22.5,22.5,22.49,22.49,21120.0,21.5968,21.5968,21.5872,21.5872,21120.0
2017-06-07 12:10:00,22.49,22.5,22.49,22.49,34400.0,21.5872,21.5968,21.5872,21.5872,34400.0
2017-06-07 12:15:00,22.49,22.5,22.49,22.49,14800.0,21.5872,21.5968,21.5872,21.5872,14800.0
2017-06-07 12:20:00,22.49,22.5,22.49,22.5,19400.0,21.5872,21.5968,21.5872,21.5968,19400.0
2017-06-07 12:25:00,22.5,22.5,22.49,22.49,68000.0,21.5968,21.5968,21.5872,21.5872,68000.0
2017-06-07 12:30:00,22.49,22.5,22.48,22.48,33800.0,21.5872,21.5968,21.5776,21.5776,33800.0
2017-06-07 12:35:00,22.48,22.49,22.48,22.48,24400.0,21.5776,21.5872,21.5776,21.5776,24400.0
2017-06-07 12:40:00,22.48,22.49,22.48,22.49,21200.0,21.5776,21.5872,21.5776,21.5872,21200.0
2017-06-07 12:45:00,22.48,22.48,22.43,22.44,121420.0,21.5776,21.5776,21.5296,21.5392,121420.0
2017-06-07 12:50:00,22.44,22.44,22.4,22.42,51084.0,21.5392,21.5392,21.5008,21.52,51084.0
2017-06-07 12:55:00,22.42,22.45,22.42,22.45,22800.0,21.52,21.5488,21.52,21.5488,22800.0
2017-06-07 13:00:00,22.45,22.47,22.45,22.46,43400.0,21.5488,21.568,21.5488,21.5584,43400.0
2017-06-07 13:05:00,22.46,22.46,22.45,22.46,26800.0,21.5584,21.5584,21.5488,21.5584,26800.0
2017-06-07 13:10:00,22.45,22.47,22.45,22.46,24368.0,21.5488,21.568,21.5488,21.5584,24368.0
2017-06-07 13:15:00,22.46,22.47,22.45,22.46,24200.0,21.5584,21.568,21.5488,21.5584,24200.0
2017-06-07 13:20:00,22.46,22.49,22.44,22.48,70416.0,21.5584,21.5872,21.5392,21.5776,70416.0
2017-06-07 13:25:00,22.49,22.49,22.48,22.48,12840.0,21.5872,21.5872,21.5776,21.5776,12840.0
2017-06-07 13:30:00,22.48,22.48,22.48,22.48,21288.0,21.5776,21.5776,21.5776,21.5776,21288.0
2017-06-07 13:35:00,22.48,22.48,22.47,22.48,9436.0,21.5776,21.5776,21.568,21.5776,9436.0
2017-06-07 13:40:00,22.47,22.48,22.47,22.47,30400.0,21.568,21.5776,21.568,21.568,30400.0
2017-06-07 13:45:00,22.48,22.49,22.47,22.49,26704.0,21.5776,21.5872,21.568,21.5872,26704.0
2017-06-07 13:50:00,22.49,22.49,22.48,22.49,12800.0,21.5872,21.5872,21.5776,21.5872,12800.0
2017-06-07 13:55:00,22.49,22.53,22.49,22.52,108924.0,21.5872,21.6256,21.5872,21.616,108924.0
2017-06-07 14:00:00,22.52,22.53,22.5,22.53,78212.0,21.616,21.6256,21.5968,21.6256,78212.0
2017-06-07 14:05:00,22.53,22.56,22.53,22.54,90096.0,21.6256,21.6544,21.6256,21.6352,90096.0
2017-06-07 14:10:00,22.55,22.55,22.54,22.55,23600.0,21.6448,21.6448,21.6352,21.6448,23600.0
2017-06-07 14:15:00,22.54,22.54,22.53,22.54,35804.0,21.6352,21.6352,21.6256,21.6352,35804.0
2017-06-07 14:20:00,22.53,22.54,22.52,22.54,14948.0,21.6256,21.6352,21.616,21.6352,14948.0
2017-06-07 14:25:00,22.54,22.54,22.53,22.54,44032.0,21.6352,21.6352,21.6256,21.6352,44032.0
2017-06-07 14:30:00,22.54,22.56,22.54,22.55,58800.0,21.6352,21.6544,21.6352,21.6448,58800.0
2017-06-07 14:35:00,22.55,22.55,22.54,22.54,6000.0,21.6448,21.6448,21.6352,21.6352,6000.0
2017-06-07 14:40:00,22.55,22.55,22.54,22.54,4080.0,21.6448,21.6448,21.6352,21.6352,4080.0
2017-06-07 14:45:00,22.55,22.57,22.55,22.56,99868.0,21.6448,21.6639,21.6448,21.6544,99868.0
2017-06-07 14:50:00,22.56,22.57,22.55,22.56,22000.0,21.6544,21.6639,21.6448,21.6544,22000.0
2017-06-07 14:55:00,22.56,22.56,22.55,22.55,34000.0,21.6544,21.6544,21.6448,21.6448,34000.0
2017-06-07 15:00:00,22.55,22.55,22.54,22.54,102588.0,21.6448,21.6448,21.6352,21.6352,102588.0
2017-06-07 15:05:00,22.54,22.55,22.54,22.54,67600.0,21.6352,21.6448,21.6352,21.6352,67600.0
2017-06-07 15:10:00,22.54,22.54,22.53,22.54,85916.0,21.6352,21.6352,21.6256,21.6352,85916.0
2017-06-07 15:15:00,22.54,22.54,22.53,22.54,51200.0,21.6352,21.6352,21.6256,21.6352,51200.0
2017-06-07 15:20:00,22.54,22.55,22.54,22.55,106636.0,21.6352,21.6448,21.6352,21.6448,106636.0
2017-06-07 15:25:00,22.55,22.57,22.55,22.56,42332.0,21.6448,21.6639,21.6448,21.6544,42332.0
2017-06-07 15:30:00,22.56,22.57,22.56,22.57,21520.0,21.6544,21.6639,21.6544,21.6639,21520.0
2017-06-07 15:35:00,22.56,22.56,22.54,22.54,39588.0,21.6544,21.6544,21.6352,21.6352,39588.0
2017-06-07 15:40:00,22.54,22.58,22.54,22.58,160840.0,21.6352,21.6735,21.6352,21.6735,160840.0
2017-06-07 15:45:00,22.58,22.59,22.58,22.58,207208.0,21.6735,21.6831,21.6735,21.6735,207208.0
2017-06-07 15:50:00,22.58,22.59,22.54,22.55,138500.0,21.6735,21.6831,21.6352,21.6448,138500.0
2017-06-07 15:55:00,22.55,22.55,22.52,22.54,548688.0,21.6448,21.6448,21.616,21.6352,548688.0
2017-06-08 09:30:00,22.57,22.59,22.55,22.56,182148.0,21.6639,21.6831,21.6448,21.6544,182148.0
2017-06-08 09:35:00,22.55,22.57,22.54,22.56,126220.0,21.6448,21.6639,21.6352,21.6544,126220.0
2017-06-08 09:40:00,22.56,22.6,22.56,22.59,69364.0,21.6544,21.6927,21.6544,21.6831,69364.0
2017-06-08 09:45:00,22.59,22.61,22.55,22.56,31572.0,21.6831,21.7023,21.6448,21.6544,31572.0
2017-06-08 09:50:00,22.54,22.54,22.49,22.51,61556.0,21.6352,21.6352,21.5872,21.6064,61556.0
2017-06-08 09:55:00,22.52,22.53,22.5,22.53,141340.0,21.616,21.6256,21.5968,21.6256,141340.0
2017-06-08 10:00:00,22.54,22.56,22.54,22.55,93556.0,21.6352,21.6544,21.6352,21.6448,93556.0
2017-06-08 10:05:00,22.55,22.57,22.54,22.54,83048.0,21.6448,21.6639,21.6352,21.6352,83048.0
2017-06-08 10:10:00,22.54,22.55,22.53,22.54,65192.0,21.6352,21.6448,21.6256,21.6352,65192.0
2017-06-08 10:15:00,22.54,22.57,22.53,22.56,86880.0,21.6352,21.6639,21.6256,21.6544,86880.0
2017-06-08 10:20:00,22.55,22.55,22.49,22.52,141600.0,21.6448,21.6448,21.5872,21.616,141600.0
2017-06-08 10:25:00,22.52,22.52,22.46,22.48,148300.0,21.616,21.616,21.5584,21.5776,148300.0
2017-06-08 10:30:00,22.48,22.53,22.48,22.52,122948.0,21.5776,21.6256,21.5776,21.616,122948.0
2017-06-08 10:35:00,22.53,22.53,22.5,22.52,38384.0,21.6256,21.6256,21.5968,21.616,38384.0
2017-06-08 10:40:00,22.52,22.53,22.51,22.52,76016.0,21.616,21.6256,21.6064,21.616,76016.0
2017-06-08 10:45:00,22.52,22.54,22.52,22.54,64152.0,21.616,21.6352,21.616,21.6352,64152.0
2017-06-08 10:50:00,22.54,22.55,22.54,22.54,54852.0,21.6352,21.6448,21.6352,21.6352,54852.0
2017-06-08 10:55:00,22.54,22.54,22.51,22.53,30800.0,21.6352,21.6352,21.6064,21.6256,30800.0
2017-06-08 11:00:00,22.53,22.56,22.53,22.55,117368.0,21.6256,21.6544,21.6256,21.6448,117368.0
2017-06-08 11:05:00,22.55,22.57,22.55,22.56,58752.0,21.6448,21.6639,21.6448,21.6544,58752.0
2017-06-08 11:10:00,22.57,22.58,22.56,22.57,96152.0,21.6639,21.6735,21.6544,21.6639,96152.0
2017-06-08 11:15:00,22.57,22.58,22.56,22.57,40048.0,21.6639,21.6735,21.6544,21.6639,40048.0
2017-06-08 11:20:00,22.58,22.59,22.58,22.59,29672.0,21.6735,21.6831,21.6735,21.6831,29672.0
2017-06-08 11:25:00,22.58,22.58,22.55,22.56,51916.0,21.6735,21.6735,21.6448,21.6544,51916.0
2017-06-08 11:30:00,22.56,22.56,22.54,22.56,39040.0,21.6544,21.6544,21.6352,21.6544,39040.0
2017-06-08 11:35:00,22.56,22.57,22.56,22.56,253424.0,21.6544,21.6639,21.6544,21.6544,253424.0
2017-06-08 11:40:00,22.56,22.58,22.55,22.55,38460.0,21.6544,21.6735,21.6448,21.6448,38460.0
2017-06-08 11:45:00,22.55,22.57,22.55,22.56,65256.0,21.6448,21.6639,21.6448,21.6544,65256.0
2017-06-08 11:50:00,22.57,22.57,22.56,22.57,67392.0,21.6639,21.6639,21.6544,21.6639,67392.0
2017-06-08 11:55:00,22.57,22.58,22.56,22.58,108200.0,21.6639,21.6735,21.6544,21.6735,108200.0
2017-06-08 12:00:00,22.58,22.59,22.58,22.59,28200.0,21.6735,21.6831,21.6735,21.6831,28200.0
2017-06-08 12:05:00,22.59,22.61,22.59,22.6,35716.0,21.6831,21.7023,21.6831,21.6927,35716.0
2017-06-08 12:10:00,22.6,22.63,22.6,22.61,80028.0,21.6927,21.7215,21.6927,21.7023,80028.0
2017-06-08 12:15:00,22.62,22.66,22.61,22.65,101944.0,21.7119,21.7503,21.7023,21.7407,101944.0
2017-06-08 12:20:00,22.65,22.67,22.63,22.64,77584.0,21.7407,21.7599,21.7215,21.7311,77584.0
2017-06-08 12:25:00,22.64,22.64,22.62,22.63,20000.0,21.7311,21.7311,21.7119,21.7215,20000.0
2017-06-08 12:30:00,22.62,22.64,22.62,22.63,28444.0,21.7119,21.7311,21.7119,21.7215,28444.0
2017-06-08 12:35:00,22.63,22.64,22.62,22.62,22812.0,21.7215,21.7311,21.7119,21.7119,22812.0
2017-06-08 12:40:00,22.63,22.63,22.62,22.62,8400.0,21.7215,21.7215,21.7119,21.7119,8400.0
2017-06-08 12:45:00,22.61,22.63,22.61,22.63,20796.0,21.7023,21.7215,21.7023,21.7215,20796.0
2017-06-08 12:50:00,22.63,22.63,22.62,22.62,45380.0,21.7215,21.7215,21.7119,21.7119,45380.0
2017-06-08 12:55:00,22.62,22.64,22.62,22.64,59736.0,21.7119,21.7311,21.7119,21.7311,59736.0
2017-06-08 13:00:00,22.64,22.65,22.63,22.63,87368.0,21.7311,21.7407,21.7215,21.7215,87368.0
2017-06-08 13:05:00,22.63,22.64,22.61,22.62,46260.0,21.7215,21.7311,21.7023,21.7119,46260.0
2017-06-08 13:10:00,22.62,22.63,22.6,22.6,51200.0,21.7119,21.7215,21.6927,21.6927,51200.0
2017-06-08 13:15:00,22.6,22.61,22.6,22.61,35912.0,21.6927,21.7023,21.6927,21.7023,35912.0
2017-06-08 13:20:00,22.61,22.61,22.58,22.59,32744.0,21.7023,21.7023,21.6735,21.6831,32744.0
2017-06-08 13:25:00,22.59,22.59,22.55,22.56,86940.0,21.6831,21.6831,21.6448,21.6544,86940.0
2017-06-08 13:30:00,22.56,22.57,22.55,22.57,55600.0,21.6544,21.6639,21.6448,21.6639,55600.0
2017-06-08 13:35:00,22.57,22.57,22.57,22.57,15560.0,21.6639,21.6639,21.6639,21.6639,15560.0
2017-06-08 13:40:00,22.56,22.58,22.56,22.57,41140.0,21.6544,21.6735,21.6544,21.6639,41140.0
2017-06-08 13:45:00,22.58,22.6,22.58,22.6,50200.0,21.6735,21.6927,21.6735,21.6927,50200.0
2017-06-08 13:50:00,22.59,22.61,22.59,22.6,33592.0,21.6831,21.7023,21.6831,21.6927,33592.0
2017-06-08 13:55:00,22.6,22.61,22.6,22.61,56992.0,21.6927,21.7023,21.6927,21.7023,56992.0
2017-06-08 14:00:00,22.61,22.61,22.59,22.59,21600.0,21.7023,21.7023,21.6831,21.6831,21600.0
2017-06-08 14:05:00,22.59,22.59,22.58,22.59,9040.0,21.6831,21.6831,21.6735,21.6831,9040.0
2017-06-08 14:10:00,22.59,22.59,22.55,22.55,116632.0,21.6831,21.6831,21.6448,21.6448,116632.0
2017-06-08 14:15:00,22.55,22.56,22.55,22.55,38960.0,21.6448,21.6544,21.6448,21.6448,38960.0
2017-06-08 14:20:00,22.55,22.55,22.53,22.53,99880.0,21.6448,21.6448,21.6256,21.6256,99880.0
2017-06-08 14:25:00,22.54,22.54,22.5,22.51,62000.0,21.6352,21.6352,21.5968,21.6064,62000.0
2017-06-08 14:30:00,22.51,22.54,22.51,22.54,18552.0,21.6064,21.6352,21.6064,21.6352,18552.0
2017-06-08 14:35:00,22.54,22.54,22.52,22.52,33600.0,21.6352,21.6352,21.616,21.616,33600.0
2017-06-08 14:40:00,22.53,22.53,22.51,22.51,9600.0,21.6256,21.6256,21.6064,21.6064,9600.0
2017-06-08 14:45:00,22.51,22.51,22.47,22.48,100156.0,21.6064,21.6064,21.568,21.5776,100156.0
2017-06-08 14:50:00,22.48,22.5,22.46,22.47,55276.0,21.5776,21.5968,21.5584,21.568,55276.0
2017-06-08 14:55:00,22.46,22.49,22.46,22.49,44732.0,21.5584,21.5872,21.5584,21.5872,44732.0
2017-06-08 15:00:00,22.49,22.51,22.49,22.5,245940.0,21.5872,21.6064,21.5872,21.5968,245940.0
2017-06-08 15:05:00,22.5,22.52,22.5,22.52,86400.0,21.5968,21.616,21.5968,21.616,86400.0
2017-06-08 15:10:00,22.51,22.51,22.5,22.5,75400.0,21.6064,21.6064,21.5968,21.5968,75400.0
2017-06-08 15:15:00,22.5,22.53,22.5,22.52,72292.0,21.5968,21.6256,21.5968,21.616,72292.0
2017-06-08 15:20:00,22.52,22.54,22.52,22.54,97632.0,21.616,21.6352,21.616,21.6352,97632.0
2017-06-08 15:25:00,22.54,22.55,22.54,22.54,75380.0,21.6352,21.6448,21.6352,21.6352,75380.0
2017-06-08 15:30:00,22.54,22.56,22.52,22.55,99408.0,21.6352,21.6544,21.616,21.6448,99408.0
2017-06-08 15:35:00,22.55,22.55,22.54,22.54,23600.0,21.6448,21.6448,21.6352,21.6352,23600.0
2017-06-08 15:40:00,22.54,22.56,22.53,22.53,51248.0,21.6352,21.6544,21.6256,21.6256,51248.0
2017-06-08 15:45:00,22.53,22.56,22.53,22.56,82948.0,21.6256,21.6544,21.6256,21.6544,82948.0
2017-06-08 15:50:00,22.56,22.58,22.56,22.57,112796.0,21.6544,21.6735,21.6544,21.6639,112796.0
2017-06-08 15:55:00,22.57,22.58,22.55,22.57,394224.0,21.6639,21.6735,21.6448,21.6639,394224.0
2017-06-09 09:30:00,22.63,22.66,22.61,22.65,234124.0,21.7215,21.7503,21.7023,21.7407,234124.0
2017-06-09 09:35:00,22.65,22.65,22.63,22.63,72400.0,21.7407,21.7407,21.7215,21.7215,72400.0
2017-06-09 09:40:00,22.64,22.66,22.63,22.65,37800.0,21.7311,21.7503,21.7215,21.7407,37800.0
2017-06-09 09:45:00,22.65,22.68,22.65,22.67,128376.0,21.7407,21.7695,21.7407,21.7599,128376.0
2017-06-09 09:50:00,22.67,22.68,22.65,22.67,95016.0,21.7599,21.7695,21.7407,21.7599,95016.0
2017-06-09 09:55:00,22.68,22.72,22.68,22.7,113196.0,21.7695,21.8079,21.7695,21.7887,113196.0
2017-06-09 10:00:00,22.69,22.72,22.69,22.71,98360.0,21.7791,21.8079,21.7791,21.7983,98360.0
2017-06-09 10:05:00,22.72,22.73,22.7,22.73,105144.0,21.8079,21.8175,21.7887,21.8175,105144.0
2017-06-09 10:10:00,22.74,22.74,22.72,22.73,64472.0,21.8271,21.8271,21.8079,21.8175,64472.0
2017-06-09 10:15:00,22.72,22.75,22.72,22.75,145476.0,21.8079,21.8367,21.8079,21.8367,145476.0
2017-06-09 10:20:00,22.75,22.77,22.75,22.77,73684.0,21.8367,21.8559,21.8367,21.8559,73684.0
2017-06-09 10:25:00,22.76,22.78,22.76,22.78,108068.0,21.8463,21.8655,21.8463,21.8655,108068.0
2017-06-09 10:30:00,22.78,22.79,22.77,22.78,102848.0,21.8655,21.8751,21.8559,21.8655,102848.0
2017-06-09 10:35:00,22.78,22.78,22.77,22.77,67032.0,21.8655,21.8655,21.8559,21.8559,67032.0
2017-06-09 10:40:00,22.77,22.77,22.76,22.77,48836.0,21.8559,21.8559,21.8463,21.8559,48836.0
2017-06-09 10:45:00,22.77,22.78,22.77,22.78,41500.0,21.8559,21.8655,21.8559,21.8655,41500.0
2017-06-09 10:50:00,22.78,22.78,22.76,22.77,25868.0,21.8655,21.8655,21.8463,21.8559,25868.0
2017-06-09 10:55:00,22.76,22.77,22.75,22.76,51844.0,21.8463,21.8559,21.8367,21.8463,51844.0
2017-06-09 11:00:00,22.76,22.78,22.75,22.77,97400.0,21.8463,21.8655,21.8367,21.8559,97400.0
2017-06-09 11:05:00,22.78,22.79,22.78,22.79,55108.0,21.8655,21.8751,21.8655,21.8751,55108.0
2017-06-09 11:10:00,22.79,22.79,22.78,22.78,35892.0,21.8751,21.8751,21.8655,21.8655,35892.0
2017-06-09 11:15:00,22.78,22.79,22.77,22.78,38400.0,21.8655,21.8751,21.8559,21.8655,38400.0
2017-06-09 11:20:00,22.77,22.78,22.75,22.75,35768.0,21.8559,21.8655,21.8367,21.8367,35768.0
2017-06-09 11:25:00,22.75,22.76,22.74,22.76,95488.0,21.8367,21.8463,21.8271,21.8463,95488.0
2017-06-09 11:30:00,22.76,22.78,22.76,22.76,40644.0,21.8463,21.8655,21.8463,21.8463,40644.0
2017-06-09 11:35:00,22.75,22.76,22.74,22.74,72272.0,21.8367,21.8463,21.8271,21.8271,72272.0
2017-06-09 11:40:00,22.74,22.75,22.74,22.75,18300.0,21.8271,21.8367,21.8271,21.8367,18300.0
2017-06-09 11:45:00,22.75,22.76,22.75,22.75,19620.0,21.8367,21.8463,21.8367,21.8367,19620.0
2017-06-09 11:50:00,22.75,22.77,22.75,22.75,85952.0,21.8367,21.8559,21.8367,21.8367,85952.0
2017-06-09 11:55:00,22.75,22.76,22.74,22.74,25724.0,21.8367,21.8463,21.8271,21.8271,25724.0
2017-06-09 12:00:00,22.74,22.74,22.73,22.74,59272.0,21.8271,21.8271,21.8175,21.8271,59272.0
2017-06-09 12:05:00,22.75,22.75,22.75,22.75,67872.0,21.8367,21.8367,21.8367,21.8367,67872.0
2017-06-09 12:10:00,22.74,22.74,22.72,22.73,66480.0,21.8271,21.8271,21.8079,21.8175,66480.0
2017-06-09 12:15:00,22.73,22.73,22.69,22.7,99384.0,21.8175,21.8175,21.7791,21.7887,99384.0
2017-06-09 12:20:00,22.7,22.71,22.67,22.67,70632.0,21.7887,21.7983,21.7599,21.7599,70632.0
2017-06-09 12:25:00,22.67,22.68,22.64,22.66,100288.0,21.7599,21.7695,21.7311,21.7503,100288.0
2017-06-09 12:30:00,22.67,22.67,22.64,22.64,66768.0,21.7599,21.7599,21.7311,21.7311,66768.0
2017-06-09 12:35:00,22.64,22.64,22.59,22.63,87208.0,21.7311,21.7311,21.6831,21.7215,87208.0
2017-06-09 12:40:00,22.63,22.64,22.62,22.63,58372.0,21.7215,21.7311,21.7119,21.7215,58372.0
2017-06-09 12:45:00,22.63,22.65,22.61,22.64,48108.0,21.7215,21.7407,21.7023,21.7311,48108.0
2017-06-09 12:50:00,22.64,22.67,22.64,22.67,73140.0,21.7311,21.7599,21.7311,21.7599,73140.0
2017-06-09 12:55:00,22.67,22.68,22.66,22.66,32700.0,21.7599,21.7695,21.7503,21.7503,32700.0
2017-06-09 13:00:00,22.66,22.68,22.65,22.66,58236.0,21.7503,21.7695,21.7407,21.7503,58236.0
2017-06-09 13:05:00,22.64,22.66,22.63,22.64,71100.0,21.7311,21.7503,21.7215,21.7311,71100.0
2017-06-09 13:10:00,22.63,22.63,22.57,22.6,139800.0,21.7215,21.7215,21.6639,21.6927,139800.0
2017-06-09 13:15:00,22.61,22.61,22.57,22.6,34388.0,21.7023,21.7023,21.6639,21.6927,34388.0
2017-06-09 13:20:00,22.59,22.62,22.58,22.61,36340.0,21.6831,21.7119,21.6735,21.7023,36340.0
2017-06-09 13:25:00,22.61,22.62,22.61,22.61,99256.0,21.7023,21.7119,21.7023,21.7023,99256.0
2017-06-09 13:30:00,22.62,22.62,22.6,22.61,15200.0,21.7119,21.7119,21.6927,21.7023,15200.0
2017-06-09 13:35:00,22.61,22.61,22.54,22.54,126380.0,21.7023,21.7023,21.6352,21.6352,126380.0
2017-06-09 13:40:00,22.56,22.56,22.53,22.56,56540.0,21.6544,21.6544,21.6256,21.6544,56540.0
2017-06-09 13:45:00,22.56,22.56,22.52,22.52,130620.0,21.6544,21.6544,21.616,21.616,130620.0
2017-06-09 13:50:00,22.52,22.55,22.5,22.5,394020.0,21.616,21.6448,21.5968,21.5968,394020.0
2017-06-09 13:55:00,22.5,22.53,22.48,22.48,165308.0,21.5968,21.6256,21.5776,21.5776,165308.0
2017-06-09 14:00:00,22.48,22.54,22.47,22.53,88908.0,21.5776,21.6352,21.568,21.6256,88908.0
2017-06-09 14:05:00,22.54,22.55,22.52,22.52,35600.0,21.6352,21.6448,21.616,21.616,35600.0
2017-06-09 14:10:00,22.51,22.53,22.49,22.51,30724.0,21.6064,21.6256,21.5872,21.6064,30724.0
2017-06-09 14:15:00,22.52,22.55,22.51,22.53,30072.0,21.616,21.6448,21.6064,21.6256,30072.0
2017-06-09 14:20:00,22.54,22.56,22.52,22.52,190056.0,21.6352,21.6544,21.616,21.616,190056.0
2017-06-09 14:25:00,22.52,22.53,22.51,22.51,490548.0,21.616,21.6256,21.6064,21.6064,490548.0
2017-06-09 14:30:00,22.5,22.52,22.45,22.46,185772.0,21.5968,21.616,21.5488,21.5584,185772.0
2017-06-09 14:35:00,22.46,22.46,22.41,22.44,213932.0,21.5584,21.5584,21.5104,21.5392,213932.0
2017-06-09 14:40:00,22.44,22.44,22.36,22.38,224608.0,21.5392,21.5392,21.4624,21.4816,224608.0
2017-06-09 14:45:00,22.36,22.38,22.25,22.25,488824.0,21.4624,21.4816,21.3568,21.3568,488824.0
2017-06-09 14:50:00,22.25,22.34,22.23,22.34,305700.0,21.3568,21.4432,21.3376,21.4432,305700.0
2017-06-09 14:55:00,22.34,22.35,22.31,22.32,236008.0,21.4432,21.4528,21.4144,21.424,236008.0
2017-06-09 15:00:00,22.32,22.44,22.32,22.4,275500.0,21.424,21.5392,21.424,21.5008,275500.0
2017-06-09 15:05:00,22.39,22.42,22.35,22.42,186640.0,21.4912,21.52,21.4528,21.52,186640.0
2017-06-09 15:10:00,22.41,22.45,22.41,22.44,121500.0,21.5104,21.5488,21.5104,21.5392,121500.0
2017-06-09 15:15:00,22.43,22.48,22.39,22.47,212088.0,21.5296,21.5776,21.4912,21.568,212088.0
2017-06-09 15:20:00,22.47,22.5,22.44,22.5,274556.0,21.568,21.5968,21.5392,21.5968,274556.0
2017-06-09 15:25:00,22.5,22.52,22.46,22.51,136116.0,21.5968,21.616,21.5584,21.6064,136116.0
2017-06-09 15:30:00,22.51,22.51,22.42,22.45,264068.0,21.6064,21.6064,21.52,21.5488,264068.0
2017-06-09 15:35:00,22.45,22.46,22.43,22.44,91072.0,21.5488,21.5584,21.5296,21.5392,91072.0
2017-06-09 15:40:00,22.43,22.43,22.38,22.41,301120.0,21.5296,21.5296,21.4816,21.5104,301120.0
2017-06-09 15:45:00,22.41,22.44,22.41,22.43,208464.0,21.5104,21.5392,21.5104,21.5296,208464.0
2017-06-09 15:50:00,22.44,22.51,22.44,22.5,320800.0,21.5392,21.6064,21.5392,21.5968,320800.0
2017-06-09 15:55:00,22.5,22.53,22.48,22.51,410516.0,21.5968,21.6256,21.5776,21.6064,410516.0
2017-06-12 09:30:00,22.44,22.49,22.42,22.49,304924.0,21.5392,21.5872,21.52,21.5872,304924.0
2017-06-12 09:35:00,22.48,22.5,22.43,22.43,197044.0,21.5776,21.5968,21.5296,21.5296,197044.0
2017-06-12 09:40:00,22.43,22.43,22.38,22.41,194368.0,21.5296,21.5296,21.4816,21.5104,194368.0
2017-06-12 09:45:00,22.41,22.44,22.39,22.39,82716.0,21.5104,21.5392,21.4912,21.4912,82716.0
2017-06-12 09:50:00,22.39,22.39,22.33,22.34,91432.0,21.4912,21.4912,21.4336,21.4432,91432.0
2017-06-12 09:55:00,22.35,22.36,22.33,22.35,74640.0,21.4528,21.4624,21.4336,21.4528,74640.0
2017-06-12 10:00:00,22.35,22.36,22.3,22.35,128560.0,21.4528,21.4624,21.4048,21.4528,128560.0
2017-06-12 10:05:00,22.38,22.38,22.34,22.34,121536.0,21.4816,21.4816,21.4432,21.4432,121536.0
2017-06-12 10:10:00,22.34,22.39,22.34,22.37,91196.0,21.4432,21.4912,21.4432,21.472,91196.0
2017-06-12 10:15:00,22.36,22.41,22.36,22.41,145128.0,21.4624,21.5104,21.4624,21.5104,145128.0
2017-06-12 10:20:00,22.41,22.42,22.39,22.42,89436.0,21.5104,21.52,21.4912,21.52,89436.0
2017-06-12 10:25:00,22.41,22.42,22.39,22.39,32400.0,21.5104,21.52,21.4912,21.4912,32400.0
2017-06-12 10:30:00,22.39,22.39,22.34,22.35,102644.0,21.4912,21.4912,21.4432,21.4528,102644.0
2017-06-12 10:35:00,22.35,22.38,22.35,22.37,172384.0,21.4528,21.4816,21.4528,21.472,172384.0
2017-06-12 10:40:00,22.38,22.42,22.37,22.41,203432.0,21.4816,21.52,21.472,21.5104,203432.0
2017-06-12 10:45:00,22.42,22.43,22.4,22.4,42400.0,21.52,21.5296,21.5008,21.5008,42400.0
2017-06-12 10:50:00,22.41,22.45,22.4,22.45,88560.0,21.5104,21.5488,21.5008,21.5488,88560.0
2017-06-12 10:55:00,22.44,22.44,22.41,22.43,41048.0,21.5392,21.5392,21.5104,21.5296,41048.0
2017-06-12 11:00:00,22.43,22.45,22.43,22.45,40600.0,21.5296,21.5488,21.5296,21.5488,40600.0
2017-06-12 11:05:00,22.45,22.45,22.42,22.43,30720.0,21.5488,21.5488,21.52,21.5296,30720.0
2017-06-12 11:10:00,22.44,22.46,22.44,22.45,28596.0,21.5392,21.5584,21.5392,21.5488,28596.0
2017-06-12 11:15:00,22.45,22.47,22.44,22.45,46000.0,21.5488,21.568,21.5392,21.5488,46000.0
2017-06-12 11:20:00,22.45,22.45,22.42,22.43,99140.0,21.5488,21.5488,21.52,21.5296,99140.0
2017-06-12 11:25:00,22.43,22.45,22.43,22.43,53400.0,21.5296,21.5488,21.5296,21.5296,53400.0
2017-06-12 11:30:00,22.43,22.46,22.43,22.43,81104.0,21.5296,21.5584,21.5296,21.5296,81104.0
2017-06-12 11:35:00,22.43,22.43,22.41,22.41,79800.0,21.5296,21.5296,21.5104,21.5104,79800.0
2017-06-12 11:40:00,22.4,22.42,22.4,22.4,126188.0,21.5008,21.52,21.5008,21.5008,126188.0
2017-06-12 11:45:00,22.4,22.43,22.4,22.4,109356.0,21.5008,21.5296,21.5008,21.5008,109356.0
2017-06-12 11:50:00,22.41,22.41,22.39,22.4,89864.0,21.5104,21.5104,21.4912,21.5008,89864.0
2017-06-12 11:55:00,22.39,22.41,22.39,22.41,24628.0,21.4912,21.5104,21.4912,21.5104,24628.0
2017-06-12 12:00:00,22.41,22.42,22.38,22.38,73840.0,21.5104,21.52,21.4816,21.4816,73840.0
2017-06-12 12:05:00,22.38,22.38,22.36,22.37,87500.0,21.4816,21.4816,21.4624,21.472,87500.0
2017-06-12 12:10:00,22.37,22.4,22.36,22.39,118388.0,21.472,21.5008,21.4624,21.4912,118388.0
2017-06-12 12:15:00,22.39,22.4,22.37,22.4,46800.0,21.4912,21.5008,21.472,21.5008,46800.0
2017-06-12 12:20:00,22.4,22.41,22.36,22.36,93784.0,21.5008,21.5104,21.4624,21.4624,93784.0
2017-06-12 12:25:00,22.36,22.37,22.36,22.36,46508.0,21.4624,21.472,21.4624,21.4624,46508.0
2017-06-12 12:30:00,22.38,22.39,22.38,22.39,16420.0,21.4816,21.4912,21.4816,21.4912,16420.0
2017-06-12 12:35:00,22.39,22.39,22.38,22.38,21660.0,21.4912,21.4912,21.4816,21.4816,21660.0
2017-06-12 12:40:00,22.39,22.39,22.36,22.38,7672.0,21.4912,21.4912,21.4624,21.4816,7672.0
2017-06-12 12:45:00,22.37,22.37,22.35,22.36,238628.0,21.472,21.472,21.4528,21.4624,238628.0
2017-06-12 12:50:00,22.35,22.36,22.35,22.35,18400.0,21.4528,21.4624,21.4528,21.4528,18400.0
2017-06-12 12:55:00,22.35,22.35,22.33,22.33,75084.0,21.4528,21.4528,21.4336,21.4336,75084.0
2017-06-12 13:00:00,22.33,22.35,22.32,22.35,20416.0,21.4336,21.4528,21.424,21.4528,20416.0
2017-06-12 13:05:00,22.35,22.36,22.34,22.36,79760.0,21.4528,21.4624,21.4432,21.4624,79760.0
2017-06-12 13:10:00,22.35,22.38,22.34,22.38,36000.0,21.4528,21.4816,21.4432,21.4816,36000.0
2017-06-12 13:15:00,22.38,22.38,22.37,22.38,54080.0,21.4816,21.4816,21.472,21.4816,54080.0
2017-06-12 13:20:00,22.38,22.39,22.38,22.39,58628.0,21.4816,21.4912,21.4816,21.4912,58628.0
2017-06-12 13:25:00,22.39,22.39,22.39,22.39,34800.0,21.4912,21.4912,21.4912,21.4912,34800.0
2017-06-12 13:30:00,22.4,22.41,22.39,22.39,47476.0,21.5008,21.5104,21.4912,21.4912,47476.0
2017-06-12 13:35:00,22.39,22.39,22.36,22.37,43908.0,21.4912,21.4912,21.4624,21.472,43908.0
2017-06-12 13:40:00,22.37,22.39,22.37,22.38,26176.0,21.472,21.4912,21.472,21.4816,26176.0
2017-06-12 13:45:00,22.37,22.38,22.36,22.38,6400.0,21.472,21.4816,21.4624,21.4816,6400.0
2017-06-12 13:50:00,22.37,22.38,22.36,22.36,26564.0,21.472,21.4816,21.4624,21.4624,26564.0
2017-06-12 13:55:00,22.36,22.36,22.33,22.34,70224.0,21.4624,21.4624,21.4336,21.4432,70224.0
2017-06-12 14:00:00,22.33,22.36,22.33,22.36,51772.0,21.4336,21.4624,21.4336,21.4624,51772.0
2017-06-12 14:05:00,22.35,22.37,22.35,22.36,29600.0,21.4528,21.472,21.4528,21.4624,29600.0
2017-06-12 14:10:00,22.36,22.39,22.36,22.38,75848.0,21.4624,21.4912,21.4624,21.4816,75848.0
2017-06-12 14:15:00,22.39,22.4,22.38,22.38,12396.0,21.4912,21.5008,21.4816,21.4816,12396.0
2017-06-12 14:20:00,22.38,22.39,22.36,22.37,31600.0,21.4816,21.4912,21.4624,21.472,31600.0
2017-06-12 14:25:00,22.36,22.36,22.36,22.36,7600.0,21.4624,21.4624,21.4624,21.4624,7600.0
2017-06-12 14:30:00,22.36,22.4,22.35,22.4,52096.0,21.4624,21.5008,21.4528,21.5008,52096.0
2017-06-12 14:35:00,22.4,22.42,22.4,22.42,68496.0,21.5008,21.52,21.5008,21.52,68496.0
2017-06-12 14:40:00,22.41,22.43,22.41,22.43,125996.0,21.5104,21.5296,21.5104,21.5296,125996.0
2017-06-12 14:45:00,22.43,22.43,22.41,22.42,20400.0,21.5296,21.5296,21.5104,21.52,20400.0
2017-06-12 14:50:00,22.42,22.42,22.4,22.41,14000.0,21.52,21.52,21.5008,21.5104,14000.0
2017-06-12 14:55:00,22.4,22.42,22.4,22.42,12772.0,21.5008,21.52,21.5008,21.52,12772.0
2017-06-12 15:00:00,22.42,22.42,22.4,22.41,57844.0,21.52,21.52,21.5008,21.5104,57844.0
2017-06-12 15:05:00,22.41,22.43,22.41,22.43,43600.0,21.5104,21.5296,21.5104,21.5296,43600.0
2017-06-12 15:10:00,22.43,22.44,22.42,22.44,23000.0,21.5296,21.5392,21.52,21.5392,23000.0
2017-06-12 15:15:00,22.44,22.44,22.43,22.43,103936.0,21.5392,21.5392,21.5296,21.5296,103936.0
2017-06-12 15:20:00,22.43,22.45,22.43,22.43,53320.0,21.5296,21.5488,21.5296,21.5296,53320.0
2017-06-12 15:25:00,22.42,22.43,22.39,22.4,169624.0,21.52,21.5296,21.4912,21.5008,169624.0
2017-06-12 15:30:00,22.4,22.41,22.39,22.41,64932.0,21.5008,21.5104,21.4912,21.5104,64932.0
2017-06-12 15:35:00,22.41,22.44,22.41,22.43,137748.0,21.5104,21.5392,21.5104,21.5296,137748.0
2017-06-12 15:40:00,22.43,22.43,22.4,22.41,48600.0,21.5296,21.5296,21.5008,21.5104,48600.0
2017-06-12 15:45:00,22.4,22.43,22.4,22.41,119812.0,21.5008,21.5296,21.5008,21.5104,119812.0
2017-06-12 15:50:00,22.41,22.46,22.41,22.45,92840.0,21.5104,21.5584,21.5104,21.5488,92840.0
2017-06-12 15:55:00,22.46,22.49,22.44,22.49,416124.0,21.5584,21.5872,21.5392,21.5872,416124.0
2017-06-13 09:30:00,22.6,22.62,22.6,22.61,174308.0,21.6927,21.7119,21.6927,21.7023,174308.0
2017-06-13 09:35:00,22.61,22.62,22.59,22.61,192812.0,21.7023,21.7119,21.6831,21.7023,192812.0
2017-06-13 09:40:00,22.61,22.65,22.61,22.65,135872.0,21.7023,21.7407,21.7023,21.7407,135872.0
2017-06-13 09:45:00,22.65,22.66,22.63,22.63,72308.0,21.7407,21.7503,21.7215,21.7215,72308.0
2017-06-13 09:50:00,22.64,22.64,22.6,22.62,123188.0,21.7311,21.7311,21.6927,21.7119,123188.0
2017-06-13 09:55:00,22.62,22.62,22.6,22.62,103272.0,21.7119,21.7119,21.6927,21.7119,103272.0
2017-06-13 10:00:00,22.61,22.61,22.6,22.6,47320.0,21.7023,21.7023,21.6927,21.6927,47320.0
2017-06-13 10:05:00,22.6,22.61,22.59,22.6,62716.0,21.6927,21.7023,21.6831,21.6927,62716.0
2017-06-13 10:10:00,22.6,22.62,22.59,22.6,130816.0,21.6927,21.7119,21.6831,21.6927,130816.0
2017-06-13 10:15:00,22.61,22.61,22.58,22.59,26484.0,21.7023,21.7023,21.6735,21.6831,26484.0
2017-06-13 10:20:00,22.59,22.61,22.59,22.61,51592.0,21.6831,21.7023,21.6831,21.7023,51592.0
2017-06-13 10:25:00,22.61,22.61,22.61,22.61,34704.0,21.7023,21.7023,21.7023,21.7023,34704.0
2017-06-13 10:30:00,22.62,22.63,22.62,22.63,29864.0,21.7119,21.7215,21.7119,21.7215,29864.0
2017-06-13 10:35:00,22.62,22.63,22.62,22.63,45972.0,21.7119,21.7215,21.7119,21.7215,45972.0
2017-06-13 10:40:00,22.63,22.63,22.59,22.59,33264.0,21.7215,21.7215,21.6831,21.6831,33264.0
2017-06-13 10:45:00,22.6,22.6,22.58,22.6,36340.0,21.6927,21.6927,21.6735,21.6927,36340.0
2017-06-13 10:50:00,22.6,22.6,22.57,22.57,33200.0,21.6927,21.6927,21.6639,21.6639,33200.0
2017-06-13 10:55:00,22.58,22.59,22.55,22.55,59680.0,21.6735,21.6831,21.6448,21.6448,59680.0
2017-06-13 11:00:00,22.55,22.55,22.53,22.55,55264.0,21.6448,21.6448,21.6256,21.6448,55264.0
2017-06-13 11:05:00,22.56,22.58,22.56,22.58,13424.0,21.6544,21.6735,21.6544,21.6735,13424.0
2017-06-13 11:10:00,22.58,22.6,22.58,22.59,24452.0,21.6735,21.6927,21.6735,21.6831,24452.0
2017-06-13 11:15:00,22.59,22.6,22.58,22.59,16200.0,21.6831,21.6927,21.6735,21.6831,16200.0
2017-06-13 11:20:00,22.59,22.6,22.59,22.59,27240.0,21.6831,21.6927,21.6831,21.6831,27240.0
2017-06-13 11:25:00,22.6,22.6,22.59,22.6,19776.0,21.6927,21.6927,21.6831,21.6927,19776.0
2017-06-13 11:30:00,22.6,22.6,22.59,22.59,9600.0,21.6927,21.6927,21.6831,21.6831,9600.0
2017-06-13 11:35:00,22.59,22.6,22.58,22.6,26800.0,21.6831,21.6927,21.6735,21.6927,26800.0
2017-06-13 11:40:00,22.6,22.64,22.6,22.64,106844.0,21.6927,21.7311,21.6927,21.7311,106844.0
2017-06-13 11:45:00,22.63,22.65,22.63,22.63,60752.0,21.7215,21.7407,21.7215,21.7215,60752.0
2017-06-13 11:50:00,22.62,22.63,22.62,22.63,27292.0,21.7119,21.7215,21.7119,21.7215,27292.0
2017-06-13 11:55:00,22.63,22.64,22.63,22.64,6380.0,21.7215,21.7311,21.7215,21.7311,6380.0
2017-06-13 12:00:00,22.64,22.64,22.62,22.62,30944.0,21.7311,21.7311,21.7119,21.7119,30944.0
2017-06-13 12:05:00,22.63,22.64,22.61,22.63,17600.0,21.7215,21.7311,21.7023,21.7215,17600.0
2017-06-13 12:10:00,22.63,22.63,22.63,22.63,1200.0,21.7215,21.7215,21.7215,21.7215,1200.0
2017-06-13 12:15:00,22.64,22.64,22.63,22.63,13596.0,21.7311,21.7311,21.7215,21.7215,13596.0
2017-06-13 12:20:00,22.63,22.64,22.61,22.63,243052.0,21.7215,21.7311,21.7023,21.7215,243052.0
2017-06-13 12:25:00,22.62,22.63,22.62,22.62,16084.0,21.7119,21.7215,21.7119,21.7119,16084.0
2017-06-13 12:30:00,22.62,22.63,22.62,22.63,6868.0,21.7119,21.7215,21.7119,21.7215,6868.0
2017-06-13 12:35:00,22.63,22.65,22.63,22.65,55600.0,21.7215,21.7407,21.7215,21.7407,55600.0
2017-06-13 12:40:00,22.65,22.67,22.65,22.66,73540.0,21.7407,21.7599,21.7407,21.7503,73540.0
2017-06-13 12:45:00,22.66,22.67,22.66,22.66,45368.0,21.7503,21.7599,21.7503,21.7503,45368.0
2017-06-13 12:50:00,22.66,22.66,22.66,22.66,7200.0,21.7503,21.7503,21.7503,21.7503,7200.0
2017-06-13 12:55:00,22.66,22.68,22.66,22.67,70252.0,21.7503,21.7695,21.7503,21.7599,70252.0
2017-06-13 13:00:00,22.67,22.67,22.66,22.67,32116.0,21.7599,21.7599,21.7503,21.7599,32116.0
2017-06-13 13:05:00,22.66,22.67,22.66,22.67,10800.0,21.7503,21.7599,21.7503,21.7599,10800.0
2017-06-13 13:10:00,22.66,22.69,22.66,22.68,40664.0,21.7503,21.7791,21.7503,21.7695,40664.0
2017-06-13 13:15:00,22.68,22.68,22.68,22.68,20112.0,21.7695,21.7695,21.7695,21.7695,20112.0
2017-06-13 13:20:00,22.68,22.68,22.68,22.68,21920.0,21.7695,21.7695,21.7695,21.7695,21920.0
2017-06-13 13:25:00,22.68,22.68,22.67,22.68,10516.0,21.7695,21.7695,21.7599,21.7695,10516.0
2017-06-13 13:30:00,22.68,22.68,22.67,22.67,7016.0,21.7695,21.7695,21.7599,21.7599,7016.0
2017-06-13 13:35:00,22.67,22.68,22.67,22.68,8244.0,21.7599,21.7695,21.7599,21.7695,8244.0
2017-06-13 13:40:00,22.68,22.68,22.65,22.65,323168.0,21.7695,21.7695,21.7407,21.7407,323168.0
2017-06-13 13:45:00,22.65,22.65,22.63,22.64,43200.0,21.7407,21.7407,21.7215,21.7311,43200.0
2017-06-13 13:50:00,22.64,22.66,22.64,22.65,22400.0,21.7311,21.7503,21.7311,21.7407,22400.0
2017-06-13 13:55:00,22.66,22.67,22.65,22.66,7896.0,21.7503,21.7599,21.7407,21.7503,7896.0
2017-06-13 14:00:00,22.67,22.67,22.67,22.67,3600.0,21.7599,21.7599,21.7599,21.7599,3600.0
2017-06-13 14:05:00,22.67,22.7,22.67,22.69,115292.0,21.7599,21.7887,21.7599,21.7791,115292.0
2017-06-13 14:10:00,22.7,22.7,22.67,22.68,12600.0,21.7887,21.7887,21.7599,21.7695,12600.0
2017-06-13 14:15:00,22.68,22.68,22.68,22.68,11600.0,21.7695,21.7695,21.7695,21.7695,11600.0
2017-06-13 14:20:00,22.68,22.69,22.67,22.68,16156.0,21.7695,21.7791,21.7599,21.7695,16156.0
2017-06-13 14:25:00,22.67,22.68,22.67,22.67,4652.0,21.7599,21.7695,21.7599,21.7599,4652.0
2017-06-13 14:30:00,22.67,22.69,22.66,22.67,29600.0,21.7599,21.7791,21.7503,21.7599,29600.0
2017-06-13 14:35:00,22.67,22.68,22.67,22.68,10728.0,21.7599,21.7695,21.7599,21.7695,10728.0
2017-06-13 14:40:00,22.68,22.68,22.67,22.68,15912.0,21.7695,21.7695,21.7599,21.7695,15912.0
2017-06-13 14:45:00,22.68,22.68,22.67,22.67,9036.0,21.7695,21.7695,21.7599,21.7599,9036.0
2017-06-13 14:50:00,22.68,22.68,22.68,22.68,18200.0,21.7695,21.7695,21.7695,21.7695,18200.0
2017-06-13 14:55:00,22.67,22.67,22.65,22.66,43200.0,21.7599,21.7599,21.7407,21.7503,43200.0
2017-06-13 15:00:00,22.66,22.67,22.66,22.67,13200.0,21.7503,21.7599,21.7503,21.7599,13200.0
2017-06-13 15:05:00,22.66,22.67,22.66,22.67,49340.0,21.7503,21.7599,21.7503,21.7599,49340.0
2017-06-13 15:10:00,22.67,22.67,22.67,22.67,46048.0,21.7599,21.7599,21.7599,21.7599,46048.0
2017-06-13 15:15:00,22.68,22.68,22.67,22.67,24172.0,21.7695,21.7695,21.7599,21.7599,24172.0
2017-06-13 15:20:00,22.68,22.69,22.68,22.68,60728.0,21.7695,21.7791,21.7695,21.7695,60728.0
2017-06-13 15:25:00,22.68,22.71,22.68,22.71,110404.0,21.7695,21.7983,21.7695,21.7983,110404.0
2017-06-13 15:30:00,22.71,22.71,22.7,22.71,37044.0,21.7983,21.7983,21.7887,21.7983,37044.0
2017-06-13 15:35:00,22.72,22.72,22.7,22.7,85200.0,21.8079,21.8079,21.7887,21.7887,85200.0
2017-06-13 15:40:00,22.7,22.7,22.68,22.69,54124.0,21.7887,21.7887,21.7695,21.7791,54124.0
2017-06-13 15:45:00,22.69,22.7,22.68,22.69,108296.0,21.7791,21.7887,21.7695,21.7791,108296.0
2017-06-13 15:50:00,22.69,22.7,22.66,22.67,216292.0,21.7791,21.7887,21.7503,21.7599,216292.0
2017-06-13 15:55:00,22.67,22.7,22.65,22.7,306568.0,21.7599,21.7887,21.7407,21.7887,306568.0
2017-06-14 09:30:00,22.76,22.77,22.71,22.71,222604.0,21.8463,21.8559,21.7983,21.7983,222604.0
2017-06-14 09:35:00,22.71,22.72,22.66,22.68,153164.0,21.7983,21.8079,21.7503,21.7695,153164.0
2017-06-14 09:40:00,22.68,22.7,22.68,22.68,97068.0,21.7695,21.7887,21.7695,21.7695,97068.0
2017-06-14 09:45:00,22.69,22.72,22.69,22.71,43156.0,21.7791,21.8079,21.7791,21.7983,43156.0
2017-06-14 09:50:00,22.71,22.72,22.69,22.72,76472.0,21.7983,21.8079,21.7791,21.8079,76472.0
2017-06-14 09:55:00,22.72,22.73,22.71,22.71,116040.0,21.8079,21.8175,21.7983,21.7983,116040.0
2017-06-14 10:00:00,22.71,22.72,22.68,22.68,91360.0,21.7983,21.8079,21.7695,21.7695,91360.0
2017-06-14 10:05:00,22.69,22.7,22.68,22.69,28840.0,21.7791,21.7887,21.7695,21.7791,28840.0
2017-06-14 10:10:00,22.7,22.7,22.66,22.67,125336.0,21.7887,21.7887,21.7503,21.7599,125336.0
2017-06-14 10:15:00,22.68,22.69,22.65,22.68,135100.0,21.7695,21.7791,21.7407,21.7695,135100.0
2017-06-14 10:20:00,22.68,22.69,22.66,22.67,104940.0,21.7695,21.7791,21.7503,21.7599,104940.0
2017-06-14 10:25:00,22.67,22.69,22.66,22.69,93804.0,21.7599,21.7791,21.7503,21.7791,93804.0
2017-06-14 10:30:00,22.67,22.68,22.65,22.65,84056.0,21.7599,21.7695,21.7407,21.7407,84056.0
2017-06-14 10:35:00,22.65,22.67,22.64,22.67,30008.0,21.7407,21.7599,21.7311,21.7599,30008.0
2017-06-14 10:40:00,22.67,22.67,22.64,22.65,59800.0,21.7599,21.7599,21.7311,21.7407,59800.0
2017-06-14 10:45:00,22.66,22.66,22.63,22.65,105836.0,21.7503,21.7503,21.7215,21.7407,105836.0
2017-06-14 10:50:00,22.65,22.67,22.65,22.67,83308.0,21.7407,21.7599,21.7407,21.7599,83308.0
2017-06-14 10:55:00,22.65,22.66,22.59,22.63,163128.0,21.7407,21.7503,21.6831,21.7215,163128.0
2017-06-14 11:00:00,22.63,22.63,22.61,22.63,78416.0,21.7215,21.7215,21.7023,21.7215,78416.0
2017-06-14 11:05:00,22.62,22.64,22.62,22.63,126112.0,21.7119,21.7311,21.7119,21.7215,126112.0
2017-06-14 11:10:00,22.63,22.65,22.63,22.63,60584.0,21.7215,21.7407,21.7215,21.7215,60584.0
2017-06-14 11:15:00,22.63,22.67,22.63,22.66,126296.0,21.7215,21.7599,21.7215,21.7503,126296.0
2017-06-14 11:20:00,22.67,22.67,22.66,22.66,32656.0,21.7599,21.7599,21.7503,21.7503,32656.0
2017-06-14 11:25:00,22.66,22.66,22.64,22.66,39200.0,21.7503,21.7503,21.7311,21.7503,39200.0
2017-06-14 11:30:00,22.65,22.65,22.64,22.64,18040.0,21.7407,21.7407,21.7311,21.7311,18040.0
2017-06-14 11:35:00,22.65,22.65,22.64,22.64,32872.0,21.7407,21.7407,21.7311,21.7311,32872.0
2017-06-14 11:40:00,22.63,22.66,22.63,22.64,58664.0,21.7215,21.7503,21.7215,21.7311,58664.0
2017-06-14 11:45:00,22.63,22.65,22.62,22.65,30536.0,21.7215,21.7407,21.7119,21.7407,30536.0
2017-06-14 11:50:00,22.66,22.66,22.65,22.65,29600.0,21.7503,21.7503,21.7407,21.7407,29600.0
2017-06-14 11:55:00,22.65,22.67,22.65,22.67,45924.0,21.7407,21.7599,21.7407,21.7599,45924.0
2017-06-14 12:00:00,22.67,22.67,22.65,22.66,54984.0,21.7599,21.7599,21.7407,21.7503,54984.0
2017-06-14 12:05:00,22.66,22.67,22.65,22.65,30400.0,21.7503,21.7599,21.7407,21.7407,30400.0
2017-06-14 12:10:00,22.65,22.65,22.63,22.64,49880.0,21.7407,21.7407,21.7215,21.7311,49880.0
2017-06-14 12:15:00,22.64,22.64,22.63,22.64,37572.0,21.7311,21.7311,21.7215,21.7311,37572.0
2017-06-14 12:20:00,22.65,22.65,22.64,22.64,23740.0,21.7407,21.7407,21.7311,21.7311,23740.0
2017-06-14 12:25:00,22.64,22.65,22.64,22.65,5600.0,21.7311,21.7407,21.7311,21.7407,5600.0
2017-06-14 12:30:00,22.65,22.67,22.65,22.67,21092.0,21.7407,21.7599,21.7407,21.7599,21092.0
2017-06-14 12:35:00,22.67,22.67,22.67,22.67,12800.0,21.7599,21.7599,21.7599,21.7599,12800.0
2017-06-14 12:40:00,22.68,22.69,22.68,22.68,42820.0,21.7695,21.7791,21.7695,21.7695,42820.0
2017-06-14 12:45:00,22.68,22.68,22.67,22.68,20780.0,21.7695,21.7695,21.7599,21.7695,20780.0
2017-06-14 12:50:00,22.68,22.68,22.66,22.66,50048.0,21.7695,21.7695,21.7503,21.7503,50048.0
2017-06-14 12:55:00,22.67,22.67,22.66,22.66,30700.0,21.7599,21.7599,21.7503,21.7503,30700.0
2017-06-14 13:00:00,22.66,22.7,22.66,22.69,76660.0,21.7503,21.7887,21.7503,21.7791,76660.0
2017-06-14 13:05:00,22.69,22.69,22.68,22.68,20500.0,21.7791,21.7791,21.7695,21.7695,20500.0
2017-06-14 13:10:00,22.68,22.68,22.68,22.68,2800.0,21.7695,21.7695,21.7695,21.7695,2800.0
2017-06-14 13:15:00,22.67,22.67,22.66,22.67,10800.0,21.7599,21.7599,21.7503,21.7599,10800.0
2017-06-14 13:20:00,22.66,22.67,22.66,22.67,21736.0,21.7503,21.7599,21.7503,21.7599,21736.0
2017-06-14 13:25:00,22.67,22.67,22.66,22.66,11060.0,21.7599,21.7599,21.7503,21.7503,11060.0
2017-06-14 13:30:00,22.66,22.68,22.64,22.67,61472.0,21.7503,21.7695,21.7311,21.7599,61472.0
2017-06-14 13:35:00,22.67,22.67,22.65,22.66,57164.0,21.7599,21.7599,21.7407,21.7503,57164.0
2017-06-14 13:40:00,22.67,22.68,22.66,22.66,15976.0,21.7599,21.7695,21.7503,21.7503,15976.0
2017-06-14 13:45:00,22.66,22.67,22.66,22.67,2400.0,21.7503,21.7599,21.7503,21.7599,2400.0
2017-06-14 13:50:00,22.67,22.68,22.67,22.68,41600.0,21.7599,21.7695,21.7599,21.7695,41600.0
2017-06-14 13:55:00,22.67,22.68,22.66,22.67,37016.0,21.7599,21.7695,21.7503,21.7599,37016.0
2017-06-14 14:00:00,22.66,22.71,22.62,22.68,87784.0,21.7503,21.7983,21.7119,21.7695,87784.0
2017-06-14 14:05:00,22.7,22.75,22.7,22.71,169592.0,21.7887,21.8367,21.7887,21.7983,169592.0
2017-06-14 14:10:00,22.72,22.72,22.68,22.71,159980.0,21.8079,21.8079,21.7695,21.7983,159980.0
2017-06-14 14:15:00,22.71,22.71,22.62,22.64,108356.0,21.7983,21.7983,21.7119,21.7311,108356.0
2017-06-14 14:20:00,22.65,22.67,22.63,22.66,46964.0,21.7407,21.7599,21.7215,21.7503,46964.0
2017-06-14 14:25:00,22.65,22.69,22.65,22.68,50828.0,21.7407,21.7791,21.7407,21.7695,50828.0
2017-06-14 14:30:00,22.68,22.7,22.67,22.7,90272.0,21.7695,21.7887,21.7599,21.7887,90272.0
2017-06-14 14:35:00,22.7,22.7,22.63,22.66,235052.0,21.7887,21.7887,21.7215,21.7503,235052.0
2017-06-14 14:40:00,22.66,22.66,22.54,22.55,672708.0,21.7503,21.7503,21.6352,21.6448,672708.0
2017-06-14 14:45:00,22.56,22.58,22.53,22.55,396408.0,21.6544,21.6735,21.6256,21.6448,396408.0
2017-06-14 14:50:00,22.55,22.6,22.54,22.58,335512.0,21.6448,21.6927,21.6352,21.6735,335512.0
2017-06-14 14:55:00,22.58,22.59,22.55,22.55,167692.0,21.6735,21.6831,21.6448,21.6448,167692.0
2017-06-14 15:00:00,22.55,22.57,22.53,22.56,206360.0,21.6448,21.6639,21.6256,21.6544,206360.0
2017-06-14 15:05:00,22.56,22.58,22.54,22.54,173888.0,21.6544,21.6735,21.6352,21.6352,173888.0
2017-06-14 15:10:00,22.54,22.54,22.47,22.49,355676.0,21.6352,21.6352,21.568,21.5872,355676.0
2017-06-14 15:15:00,22.49,22.54,22.49,22.54,245660.0,21.5872,21.6352,21.5872,21.6352,245660.0
2017-06-14 15:20:00,22.54,22.56,22.52,22.56,156052.0,21.6352,21.6544,21.616,21.6544,156052.0
2017-06-14 15:25:00,22.56,22.58,22.53,22.56,154448.0,21.6544,21.6735,21.6256,21.6544,154448.0
2017-06-14 15:30:00,22.57,22.58,22.54,22.58,140648.0,21.6639,21.6735,21.6352,21.6735,140648.0
2017-06-14 15:35:00,22.59,22.62,22.58,22.62,245504.0,21.6831,21.7119,21.6735,21.7119,245504.0
2017-06-14 15:40:00,22.62,22.62,22.6,22.61,79744.0,21.7119,21.7119,21.6927,21.7023,79744.0
2017-06-14 15:45:00,22.6,22.65,22.6,22.65,139336.0,21.6927,21.7407,21.6927,21.7407,139336.0
2017-06-14 15:50:00,22.65,22.68,22.62,22.67,258132.0,21.7407,21.7695,21.7119,21.7599,258132.0
2017-06-14 15:55:00,22.67,22.67,22.63,22.65,546692.0,21.7599,21.7599,21.7215,21.7407,546692.0
2017-06-15 09:30:00,22.36,22.42,22.34,22.41,324184.0,21.4624,21.52,21.4432,21.5104,324184.0
2017-06-15 09:35:00,22.41,22.43,22.4,22.42,94052.0,21.5104,21.5296,21.5008,21.52,94052.0
2017-06-15 09:40:00,22.42,22.43,22.35,22.35,96820.0,21.52,21.5296,21.4528,21.4528,96820.0
2017-06-15 09:45:00,22.35,22.36,22.33,22.35,170308.0,21.4528,21.4624,21.4336,21.4528,170308.0
2017-06-15 09:50:00,22.35,22.39,22.34,22.38,253900.0,21.4528,21.4912,21.4432,21.4816,253900.0
2017-06-15 09:55:00,22.38,22.42,22.36,22.42,46692.0,21.4816,21.52,21.4624,21.52,46692.0
2017-06-15 10:00:00,22.41,22.45,22.41,22.42,52592.0,21.5104,21.5488,21.5104,21.52,52592.0
2017-06-15 10:05:00,22.41,22.41,22.36,22.38,31900.0,21.5104,21.5104,21.4624,21.4816,31900.0
2017-06-15 10:10:00,22.38,22.38,22.35,22.36,33552.0,21.4816,21.4816,21.4528,21.4624,33552.0
2017-06-15 10:15:00,22.37,22.37,22.34,22.35,44944.0,21.472,21.472,21.4432,21.4528,44944.0
2017-06-15 10:20:00,22.34,22.35,22.31,22.31,35280.0,21.4432,21.4528,21.4144,21.4144,35280.0
2017-06-15 10:25:00,22.31,22.35,22.3,22.34,87216.0,21.4144,21.4528,21.4048,21.4432,87216.0
2017-06-15 10:30:00,22.34,22.36,22.34,22.35,51304.0,21.4432,21.4624,21.4432,21.4528,51304.0
2017-06-15 10:35:00,22.34,22.39,22.33,22.38,50880.0,21.4432,21.4912,21.4336,21.4816,50880.0
2017-06-15 10:40:00,22.36,22.37,22.36,22.36,19600.0,21.4624,21.472,21.4624,21.4624,19600.0
2017-06-15 10:45:00,22.37,22.37,22.35,22.37,29248.0,21.472,21.472,21.4528,21.472,29248.0
2017-06-15 10:50:00,22.37,22.37,22.34,22.35,48540.0,21.472,21.472,21.4432,21.4528,48540.0
2017-06-15 10:55:00,22.35,22.41,22.35,22.4,87168.0,21.4528,21.5104,21.4528,21.5008,87168.0
2017-06-15 11:00:00,22.42,22.44,22.4,22.42,68072.0,21.52,21.5392,21.5008,21.52,68072.0
2017-06-15 11:05:00,22.44,22.45,22.42,22.42,36308.0,21.5392,21.5488,21.52,21.52,36308.0
2017-06-15 11:10:00,22.41,22.43,22.41,22.43,19796.0,21.5104,21.5296,21.5104,21.5296,19796.0
2017-06-15 11:15:00,22.44,22.45,22.44,22.45,51068.0,21.5392,21.5488,21.5392,21.5488,51068.0
2017-06-15 11:20:00,22.45,22.47,22.45,22.46,59440.0,21.5488,21.568,21.5488,21.5584,59440.0
2017-06-15 11:25:00,22.45,22.5,22.45,22.5,135464.0,21.5488,21.5968,21.5488,21.5968,135464.0
2017-06-15 11:30:00,22.5,22.51,22.49,22.51,217784.0,21.5968,21.6064,21.5872,21.6064,217784.0
2017-06-15 11:35:00,22.5,22.5,22.48,22.48,29244.0,21.5968,21.5968,21.5776,21.5776,29244.0
2017-06-15 11:40:00,22.48,22.49,22.48,22.48,9200.0,21.5776,21.5872,21.5776,21.5776,9200.0
2017-06-15 11:45:00,22.48,22.48,22.47,22.47,26380.0,21.5776,21.5776,21.568,21.568,26380.0
2017-06-15 11:50:00,22.47,22.47,22.46,22.47,34756.0,21.568,21.568,21.5584,21.568,34756.0
2017-06-15 11:55:00,22.47,22.48,22.45,22.45,29952.0,21.568,21.5776,21.5488,21.5488,29952.0
2017-06-15 12:00:00,22.45,22.45,22.44,22.44,23640.0,21.5488,21.5488,21.5392,21.5392,23640.0
2017-06-15 12:05:00,22.45,22.46,22.45,22.45,21600.0,21.5488,21.5584,21.5488,21.5488,21600.0
2017-06-15 12:10:00,22.44,22.45,22.43,22.44,70148.0,21.5392,21.5488,21.5296,21.5392,70148.0
2017-06-15 12:15:00,22.44,22.47,22.44,22.45,64304.0,21.5392,21.568,21.5392,21.5488,64304.0
2017-06-15 12:20:00,22.45,22.45,22.43,22.43,8900.0,21.5488,21.5488,21.5296,21.5296,8900.0
2017-06-15 12:25:00,22.43,22.43,22.42,22.43,60380.0,21.5296,21.5296,21.52,21.5296,60380.0
2017-06-15 12:30:00,22.43,22.44,22.43,22.43,11400.0,21.5296,21.5392,21.5296,21.5296,11400.0
2017-06-15 12:35:00,22.43,22.44,22.43,22.44,12960.0,21.5296,21.5392,21.5296,21.5392,12960.0
2017-06-15 12:40:00,22.44,22.47,22.43,22.46,37800.0,21.5392,21.568,21.5296,21.5584,37800.0
2017-06-15 12:45:00,22.47,22.49,22.47,22.47,80380.0,21.568,21.5872,21.568,21.568,80380.0
2017-06-15 12:50:00,22.47,22.48,22.47,22.47,16444.0,21.568,21.5776,21.568,21.568,16444.0
2017-06-15 12:55:00,22.47,22.49,22.47,22.49,22008.0,21.568,21.5872,21.568,21.5872,22008.0
2017-06-15 13:00:00,22.49,22.51,22.48,22.49,83296.0,21.5872,21.6064,21.5776,21.5872,83296.0
2017-06-15 13:05:00,22.5,22.5,22.49,22.49,35200.0,21.5968,21.5968,21.5872,21.5872,35200.0
2017-06-15 13:10:00,22.49,22.53,22.49,22.52,93148.0,21.5872,21.6256,21.5872,21.616,93148.0
2017-06-15 13:15:00,22.52,22.52,22.5,22.5,15776.0,21.616,21.616,21.5968,21.5968,15776.0
2017-06-15 13:20:00,22.5,22.5,22.49,22.5,12800.0,21.5968,21.5968,21.5872,21.5968,12800.0
2017-06-15 13:25:00,22.5,22.5,22.47,22.48,64360.0,21.5968,21.5968,21.568,21.5776,64360.0
2017-06-15 13:30:00,22.48,22.5,22.48,22.5,28400.0,21.5776,21.5968,21.5776,21.5968,28400.0
2017-06-15 13:35:00,22.5,22.5,22.5,22.5,13600.0,21.5968,21.5968,21.5968,21.5968,13600.0
2017-06-15 13:40:00,22.5,22.5,22.48,22.48,225168.0,21.5968,21.5968,21.5776,21.5776,225168.0
2017-06-15 13:45:00,22.48,22.48,22.46,22.47,49040.0,21.5776,21.5776,21.5584,21.568,49040.0
2017-06-15 13:50:00,22.47,22.48,22.46,22.48,5000.0,21.568,21.5776,21.5584,21.5776,5000.0
2017-06-15 13:55:00,22.48,22.49,22.47,22.48,40400.0,21.5776,21.5872,21.568,21.5776,40400.0
2017-06-15 14:00:00,22.48,22.48,22.46,22.47,23400.0,21.5776,21.5776,21.5584,21.568,23400.0
2017-06-15 14:05:00,22.49,22.5,22.48,22.5,41000.0,21.5872,21.5968,21.5776,21.5968,41000.0
2017-06-15 14:10:00,22.5,22.5,22.49,22.5,27600.0,21.5968,21.5968,21.5872,21.5968,27600.0
2017-06-15 14:15:00,22.51,22.51,22.5,22.5,16400.0,21.6064,21.6064,21.5968,21.5968,16400.0
2017-06-15 14:20:00,22.5,22.54,22.5,22.54,164828.0,21.5968,21.6352,21.5968,21.6352,164828.0
2017-06-15 14:25:00,22.54,22.55,22.53,22.53,20212.0,21.6352,21.6448,21.6256,21.6256,20212.0
2017-06-15 14:30:00,22.53,22.54,22.52,22.53,229308.0,21.6256,21.6352,21.616,21.6256,229308.0
2017-06-15 14:35:00,22.53,22.53,22.51,22.52,19200.0,21.6256,21.6256,21.6064,21.616,19200.0
2017-06-15 14:40:00,22.53,22.53,22.52,22.53,2400.0,21.6256,21.6256,21.616,21.6256,2400.0
2017-06-15 14:45:00,22.53,22.55,22.52,22.55,62996.0,21.6256,21.6448,21.616,21.6448,62996.0
2017-06-15 14:50:00,22.55,22.55,22.54,22.54,15600.0,21.6448,21.6448,21.6352,21.6352,15600.0
2017-06-15 14:55:00,22.53,22.53,22.52,22.52,41400.0,21.6256,21.6256,21.616,21.616,41400.0
2017-06-15 15:00:00,22.53,22.56,22.53,22.55,63188.0,21.6256,21.6544,21.6256,21.6448,63188.0
2017-06-15 15:05:00,22.55,22.57,22.54,22.57,34680.0,21.6448,21.6639,21.6352,21.6639,34680.0
2017-06-15 15:10:00,22.56,22.56,22.55,22.55,66200.0,21.6544,21.6544,21.6448,21.6448,66200.0
2017-06-15 15:15:00,22.56,22.57,22.56,22.57,54916.0,21.6544,21.6639,21.6544,21.6639,54916.0
2017-06-15 15:20:00,22.56,22.58,22.56,22.57,33000.0,21.6544,21.6735,21.6544,21.6639,33000.0
2017-06-15 15:25:00,22.57,22.58,22.56,22.56,22400.0,21.6639,21.6735,21.6544,21.6544,22400.0
2017-06-15 15:30:00,22.57,22.57,22.56,22.56,96588.0,21.6639,21.6639,21.6544,21.6544,96588.0
2017-06-15 15:35:00,22.56,22.56,22.52,22.52,128664.0,21.6544,21.6544,21.616,21.616,128664.0
2017-06-15 15:40:00,22.52,22.52,22.49,22.51,111356.0,21.616,21.616,21.5872,21.6064,111356.0
2017-06-15 15:45:00,22.52,22.53,22.51,22.52,115196.0,21.616,21.6256,21.6064,21.616,115196.0
2017-06-15 15:50:00,22.52,22.54,22.52,22.52,172332.0,21.616,21.6352,21.616,21.616,172332.0
2017-06-15 15:55:00,22.52,22.56,22.51,22.56,389576.0,21.616,21.6544,21.6064,21.6544,389576.0
2017-06-16 09:30:00,22.6,22.6,22.52,22.53,112328.0,21.6927,21.6927,21.616,21.6256,112328.0
2017-06-16 09:35:00,22.53,22.53,22.48,22.5,53196.0,21.6256,21.6256,21.5776,21.5968,53196.0
2017-06-16 09:40:00,22.5,22.5,22.42,22.43,351032.0,21.5968,21.5968,21.52,21.5296,351032.0
2017-06-16 09:45:00,22.43,22.47,22.41,22.47,124668.0,21.5296,21.568,21.5104,21.568,124668.0
2017-06-16 09:50:00,22.47,22.49,22.45,22.47,409048.0,21.568,21.5872,21.5488,21.568,409048.0
2017-06-16 09:55:00,22.48,22.49,22.45,22.48,89892.0,21.5776,21.5872,21.5488,21.5776,89892.0
2017-06-16 10:00:00,22.48,22.48,22.43,22.47,100508.0,21.5776,21.5776,21.5296,21.568,100508.0
2017-06-16 10:05:00,22.47,22.48,22.46,22.48,38360.0,21.568,21.5776,21.5584,21.5776,38360.0
2017-06-16 10:10:00,22.49,22.49,22.45,22.45,49772.0,21.5872,21.5872,21.5488,21.5488,49772.0
2017-06-16 10:15:00,22.46,22.47,22.45,22.45,26240.0,21.5584,21.568,21.5488,21.5488,26240.0
2017-06-16 10:20:00,22.44,22.45,22.43,22.43,89400.0,21.5392,21.5488,21.5296,21.5296,89400.0
2017-06-16 10:25:00,22.43,22.43,22.4,22.43,41116.0,21.5296,21.5296,21.5008,21.5296,41116.0
2017-06-16 10:30:00,22.43,22.43,22.41,22.42,53356.0,21.5296,21.5296,21.5104,21.52,53356.0
2017-06-16 10:35:00,22.41,22.44,22.41,22.43,110440.0,21.5104,21.5392,21.5104,21.5296,110440.0
2017-06-16 10:40:00,22.43,22.46,22.43,22.45,106420.0,21.5296,21.5584,21.5296,21.5488,106420.0
2017-06-16 10:45:00,22.45,22.46,22.43,22.43,54580.0,21.5488,21.5584,21.5296,21.5296,54580.0
2017-06-16 10:50:00,22.43,22.44,22.38,22.38,51436.0,21.5296,21.5392,21.4816,21.4816,51436.0
2017-06-16 10:55:00,22.38,22.42,22.38,22.41,12440.0,21.4816,21.52,21.4816,21.5104,12440.0
2017-06-16 11:00:00,22.42,22.42,22.41,22.41,9740.0,21.52,21.52,21.5104,21.5104,9740.0
2017-06-16 11:05:00,22.42,22.42,22.41,22.41,16044.0,21.52,21.52,21.5104,21.5104,16044.0
2017-06-16 11:10:00,22.4,22.43,22.4,22.42,50604.0,21.5008,21.5296,21.5008,21.52,50604.0
2017-06-16 11:15:00,22.42,22.45,22.42,22.45,96800.0,21.52,21.5488,21.52,21.5488,96800.0
2017-06-16 11:20:00,22.45,22.45,22.43,22.44,16136.0,21.5488,21.5488,21.5296,21.5392,16136.0
2017-06-16 11:25:00,22.43,22.45,22.43,22.45,30020.0,21.5296,21.5488,21.5296,21.5488,30020.0
2017-06-16 11:30:00,22.45,22.48,22.44,22.48,127312.0,21.5488,21.5776,21.5392,21.5776,127312.0
2017-06-16 11:35:00,22.48,22.48,22.47,22.48,58792.0,21.5776,21.5776,21.568,21.5776,58792.0
2017-06-16 11:40:00,22.48,22.49,22.47,22.49,45776.0,21.5776,21.5872,21.568,21.5872,45776.0
2017-06-16 11:45:00,22.48,22.48,22.47,22.47,54200.0,21.5776,21.5776,21.568,21.568,54200.0
2017-06-16 11:50:00,22.47,22.48,22.46,22.47,104648.0,21.568,21.5776,21.5584,21.568,104648.0
2017-06-16 11:55:00,22.49,22.5,22.48,22.5,46600.0,21.5872,21.5968,21.5776,21.5968,46600.0
2017-06-16 12:00:00,22.5,22.52,22.5,22.51,159788.0,21.5968,21.616,21.5968,21.6064,159788.0
2017-06-16 12:05:00,22.51,22.52,22.51,22.51,24604.0,21.6064,21.616,21.6064,21.6064,24604.0
2017-06-16 12:10:00,22.51,22.52,22.5,22.51,122948.0,21.6064,21.616,21.5968,21.6064,122948.0
2017-06-16 12:15:00,22.51,22.51,22.5,22.51,5600.0,21.6064,21.6064,21.5968,21.6064,5600.0
2017-06-16 12:20:00,22.51,22.51,22.51,22.51,182792.0,21.6064,21.6064,21.6064,21.6064,182792.0
2017-06-16 12:25:00,22.51,22.52,22.51,22.52,40800.0,21.6064,21.616,21.6064,21.616,40800.0
2017-06-16 12:30:00,22.52,22.53,22.51,22.53,20920.0,21.616,21.6256,21.6064,21.6256,20920.0
2017-06-16 12:35:00,22.53,22.53,22.51,22.52,21564.0,21.6256,21.6256,21.6064,21.616,21564.0
2017-06-16 12:40:00,22.52,22.52,22.51,22.52,7200.0,21.616,21.616,21.6064,21.616,7200.0
2017-06-16 12:45:00,22.51,22.52,22.5,22.5,16960.0,21.6064,21.616,21.5968,21.5968,16960.0
2017-06-16 12:50:00,22.51,22.52,22.5,22.52,8444.0,21.6064,21.616,21.5968,21.616,8444.0
2017-06-16 12:55:00,22.51,22.51,22.5,22.5,3600.0,21.6064,21.6064,21.5968,21.5968,3600.0
2017-06-16 13:00:00,22.5,22.51,22.5,22.51,19628.0,21.5968,21.6064,21.5968,21.6064,19628.0
2017-06-16 13:05:00,22.51,22.51,22.51,22.51,21600.0,21.6064,21.6064,21.6064,21.6064,21600.0
2017-06-16 13:10:00,22.51,22.51,22.48,22.48,15600.0,21.6064,21.6064,21.5776,21.5776,15600.0
2017-06-16 13:15:00,22.48,22.48,22.47,22.48,8800.0,21.5776,21.5776,21.568,21.5776,8800.0
2017-06-16 13:20:00,22.49,22.5,22.49,22.49,13160.0,21.5872,21.5968,21.5872,21.5872,13160.0
2017-06-16 13:25:00,22.49,22.5,22.49,22.49,7800.0,21.5872,21.5968,21.5872,21.5872,7800.0
2017-06-16 13:30:00,22.49,22.49,22.47,22.49,9520.0,21.5872,21.5872,21.568,21.5872,9520.0
2017-06-16 13:35:00,22.49,22.5,22.48,22.5,5880.0,21.5872,21.5968,21.5776,21.5968,5880.0
2017-06-16 13:40:00,22.49,22.49,22.49,22.49,5796.0,21.5872,21.5872,21.5872,21.5872,5796.0
2017-06-16 13:45:00,22.49,22.49,22.49,22.49,1600.0,21.5872,21.5872,21.5872,21.5872,1600.0
2017-06-16 13:50:00,22.49,22.5,22.48,22.48,6000.0,21.5872,21.5968,21.5776,21.5776,6000.0
2017-06-16 13:55:00,22.49,22.51,22.49,22.5,38000.0,21.5872,21.6064,21.5872,21.5968,38000.0
2017-06-16 14:00:00,22.5,22.52,22.5,22.5,24148.0,21.5968,21.616,21.5968,21.5968,24148.0
2017-06-16 14:05:00,22.5,22.52,22.5,22.52,10848.0,21.5968,21.616,21.5968,21.616,10848.0
2017-06-16 14:10:00,22.52,22.52,22.5,22.51,40280.0,21.616,21.616,21.5968,21.6064,40280.0
2017-06-16 14:15:00,22.51,22.51,22.5,22.5,8360.0,21.6064,21.6064,21.5968,21.5968,8360.0
2017-06-16 14:20:00,22.51,22.53,22.51,22.53,29216.0,21.6064,21.6256,21.6064,21.6256,29216.0
2017-06-16 14:25:00,22.52,22.53,22.5,22.5,25800.0,21.616,21.6256,21.5968,21.5968,25800.0
2017-06-16 14:30:00,22.51,22.52,22.51,22.51,5972.0,21.6064,21.616,21.6064,21.6064,5972.0
2017-06-16 14:35:00,22.52,22.53,22.5,22.5,27780.0,21.616,21.6256,21.5968,21.5968,27780.0
2017-06-16 14:40:00,22.5,22.5,22.5,22.5,8400.0,21.5968,21.5968,21.5968,21.5968,8400.0
2017-06-16 14:45:00,22.5,22.51,22.5,22.51,22000.0,21.5968,21.6064,21.5968,21.6064,22000.0
2017-06-16 14:50:00,22.52,22.54,22.52,22.54,107004.0,21.616,21.6352,21.616,21.6352,107004.0
2017-06-16 14:55:00,22.54,22.54,22.53,22.53,14400.0,21.6352,21.6352,21.6256,21.6256,14400.0
2017-06-16 15:00:00,22.53,22.54,22.53,22.53,8800.0,21.6256,21.6352,21.6256,21.6256,8800.0
2017-06-16 15:05:00,22.53,22.53,22.52,22.53,7268.0,21.6256,21.6256,21.616,21.6256,7268.0
2017-06-16 15:10:00,22.52,22.53,22.48,22.49,70072.0,21.616,21.6256,21.5776,21.5872,70072.0
2017-06-16 15:15:00,22.49,22.5,22.49,22.5,23108.0,21.5872,21.5968,21.5872,21.5968,23108.0
2017-06-16 15:20:00,22.51,22.52,22.5,22.51,38900.0,21.6064,21.616,21.5968,21.6064,38900.0
2017-06-16 15:25:00,22.51,22.51,22.5,22.5,32924.0,21.6064,21.6064,21.5968,21.5968,32924.0
2017-06-16 15:30:00,22.51,22.51,22.49,22.5,52172.0,21.6064,21.6064,21.5872,21.5968,52172.0
2017-06-16 15:35:00,22.5,22.52,22.49,22.52,37824.0,21.5968,21.616,21.5872,21.616,37824.0
2017-06-16 15:40:00,22.52,22.53,22.51,22.52,32960.0,21.616,21.6256,21.6064,21.616,32960.0
2017-06-16 15:45:00,22.53,22.53,22.51,22.51,70708.0,21.6256,21.6256,21.6064,21.6064,70708.0
2017-06-16 15:50:00,22.52,22.54,22.52,22.54,113504.0,21.616,21.6352,21.616,21.6352,113504.0
2017-06-16 15:55:00,22.54,22.57,22.54,22.57,776164.0,21.6352,21.6639,21.6352,21.6639,776164.0
2017-06-19 09:30:00,22.74,22.75,22.72,22.73,194632.0,21.8271,21.8367,21.8079,21.8175,194632.0
2017-06-19 09:35:00,22.73,22.78,22.73,22.78,119716.0,21.8175,21.8655,21.8175,21.8655,119716.0
2017-06-19 09:40:00,22.78,22.79,22.77,22.77,122616.0,21.8655,21.8751,21.8559,21.8559,122616.0
2017-06-19 09:45:00,22.77,22.8,22.77,22.79,175824.0,21.8559,21.8847,21.8559,21.8751,175824.0
2017-06-19 09:50:00,22.79,22.79,22.78,22.79,83400.0,21.8751,21.8751,21.8655,21.8751,83400.0
2017-06-19 09:55:00,22.79,22.8,22.78,22.8,98580.0,21.8751,21.8847,21.8655,21.8847,98580.0
2017-06-19 10:00:00,22.8,22.86,22.79,22.86,670300.0,21.8847,21.9423,21.8751,21.9423,670300.0
2017-06-19 10:05:00,22.86,22.88,22.85,22.87,178064.0,21.9423,21.9615,21.9327,21.9519,178064.0
2017-06-19 10:10:00,22.87,22.88,22.86,22.86,44824.0,21.9519,21.9615,21.9423,21.9423,44824.0
2017-06-19 10:15:00,22.87,22.87,22.85,22.86,66324.0,21.9519,21.9519,21.9327,21.9423,66324.0
2017-06-19 10:20:00,22.87,22.88,22.87,22.87,6000.0,21.9519,21.9615,21.9519,21.9519,6000.0
2017-06-19 10:25:00,22.86,22.89,22.86,22.88,50520.0,21.9423,21.9711,21.9423,21.9615,50520.0
2017-06-19 10:30:00,22.88,22.92,22.88,22.89,179420.0,21.9615,21.9999,21.9615,21.9711,179420.0
2017-06-19 10:35:00,22.89,22.89,22.87,22.88,88864.0,21.9711,21.9711,21.9519,21.9615,88864.0
2017-06-19 10:40:00,22.88,22.88,22.86,22.87,57696.0,21.9615,21.9615,21.9423,21.9519,57696.0
2017-06-19 10:45:00,22.87,22.87,22.86,22.87,52400.0,21.9519,21.9519,21.9423,21.9519,52400.0
2017-06-19 10:50:00,22.88,22.88,22.86,22.86,38168.0,21.9615,21.9615,21.9423,21.9423,38168.0
2017-06-19 10:55:00,22.86,22.86,22.85,22.85,47200.0,21.9423,21.9423,21.9327,21.9327,47200.0
2017-06-19 11:00:00,22.86,22.86,22.85,22.85,74348.0,21.9423,21.9423,21.9327,21.9327,74348.0
2017-06-19 11:05:00,22.85,22.86,22.85,22.86,89248.0,21.9327,21.9423,21.9327,21.9423,89248.0
2017-06-19 11:10:00,22.86,22.86,22.86,22.86,21548.0,21.9423,21.9423,21.9423,21.9423,21548.0
2017-06-19 11:15:00,22.86,22.87,22.85,22.85,44476.0,21.9423,21.9519,21.9327,21.9327,44476.0
2017-06-19 11:20:00,22.86,22.86,22.84,22.85,57268.0,21.9423,21.9423,21.9231,21.9327,57268.0
2017-06-19 11:25:00,22.85,22.85,22.83,22.84,30196.0,21.9327,21.9327,21.9135,21.9231,30196.0
2017-06-19 11:30:00,22.85,22.86,22.85,22.85,22764.0,21.9327,21.9423,21.9327,21.9327,22764.0
2017-06-19 11:35:00,22.85,22.86,22.85,22.86,57556.0,21.9327,21.9423,21.9327,21.9423,57556.0
2017-06-19 11:40:00,22.86,22.86,22.85,22.86,47944.0,21.9423,21.9423,21.9327,21.9423,47944.0
2017-06-19 11:45:00,22.86,22.87,22.86,22.87,58064.0,21.9423,21.9519,21.9423,21.9519,58064.0
2017-06-19 11:50:00,22.87,22.87,22.86,22.86,17600.0,21.9519,21.9519,21.9423,21.9423,17600.0
2017-06-19 11:55:00,22.87,22.88,22.86,22.87,110000.0,21.9519,21.9615,21.9423,21.9519,110000.0
2017-06-19 12:00:00,22.87,22.89,22.87,22.88,50600.0,21.9519,21.9711,21.9519,21.9615,50600.0
2017-06-19 12:05:00,22.88,22.89,22.87,22.88,25300.0,21.9615,21.9711,21.9519,21.9615,25300.0
2017-06-19 12:10:00,22.88,22.88,22.87,22.88,14720.0,21.9615,21.9615,21.9519,21.9615,14720.0
2017-06-19 12:15:00,22.89,22.9,22.89,22.89,49996.0,21.9711,21.9807,21.9711,21.9711,49996.0
2017-06-19 12:20:00,22.9,22.9,22.9,22.9,19196.0,21.9807,21.9807,21.9807,21.9807,19196.0
2017-06-19 12:25:00,22.9,22.9,22.9,22.9,8236.0,21.9807,21.9807,21.9807,21.9807,8236.0
2017-06-19 12:30:00,22.9,22.9,22.87,22.87,86904.0,21.9807,21.9807,21.9519,21.9519,86904.0
2017-06-19 12:35:00,22.87,22.89,22.87,22.89,30140.0,21.9519,21.9711,21.9519,21.9711,30140.0
2017-06-19 12:40:00,22.89,22.89,22.88,22.88,27272.0,21.9711,21.9711,21.9615,21.9615,27272.0
2017-06-19 12:45:00,22.88,22.89,22.88,22.89,16000.0,21.9615,21.9711,21.9615,21.9711,16000.0
2017-06-19 12:50:00,22.89,22.9,22.89,22.9,10400.0,21.9711,21.9807,21.9711,21.9807,10400.0
2017-06-19 12:55:00,22.9,22.9,22.89,22.89,64560.0,21.9807,21.9807,21.9711,21.9711,64560.0
2017-06-19 13:00:00,22.89,22.91,22.89,22.91,40080.0,21.9711,21.9903,21.9711,21.9903,40080.0
2017-06-19 13:05:00,22.91,22.91,22.9,22.91,8760.0,21.9903,21.9903,21.9807,21.9903,8760.0
2017-06-19 13:10:00,22.91,22.91,22.91,22.91,3264.0,21.9903,21.9903,21.9903,21.9903,3264.0
2017-06-19 13:15:00,22.91,22.91,22.91,22.91,15280.0,21.9903,21.9903,21.9903,21.9903,15280.0
2017-06-19 13:20:00,22.91,22.91,22.91,22.91,23200.0,21.9903,21.9903,21.9903,21.9903,23200.0
2017-06-19 13:25:00,22.91,22.91,22.91,22.91,8400.0,21.9903,21.9903,21.9903,21.9903,8400.0
2017-06-19 13:30:00,22.91,22.93,22.91,22.92,12800.0,21.9903,22.0095,21.9903,21.9999,12800.0
2017-06-19 13:35:00,22.92,22.94,22.92,22.92,111632.0,21.9999,22.0191,21.9999,21.9999,111632.0
2017-06-19 13:40:00,22.92,22.92,22.91,22.92,43940.0,21.9999,21.9999,21.9903,21.9999,43940.0
2017-06-19 13:45:00,22.91,22.91,22.9,22.91,14600.0,21.9903,21.9903,21.9807,21.9903,14600.0
2017-06-19 13:50:00,22.91,22.91,22.9,22.91,19600.0,21.9903,21.9903,21.9807,21.9903,19600.0
2017-06-19 13:55:00,22.9,22.9,22.9,22.9,69928.0,21.9807,21.9807,21.9807,21.9807,69928.0
2017-06-19 14:00:00,22.9,22.9,22.89,22.89,73464.0,21.9807,21.9807,21.9711,21.9711,73464.0
2017-06-19 14:05:00,22.9,22.9,22.88,22.89,58292.0,21.9807,21.9807,21.9615,21.9711,58292.0
2017-06-19 14:10:00,22.89,22.9,22.89,22.89,17448.0,21.9711,21.9807,21.9711,21.9711,17448.0
2017-06-19 14:15:00,22.88,22.9,22.88,22.89,27200.0,21.9615,21.9807,21.9615,21.9711,27200.0
2017-06-19 14:20:00,22.89,22.89,22.86,22.86,85996.0,21.9711,21.9711,21.9423,21.9423,85996.0
2017-06-19 14:25:00,22.87,22.87,22.86,22.87,189172.0,21.9519,21.9519,21.9423,21.9519,189172.0
2017-06-19 14:30:00,22.87,22.88,22.86,22.87,50372.0,21.9519,21.9615,21.9423,21.9519,50372.0
2017-06-19 14:35:00,22.87,22.87,22.87,22.87,21052.0,21.9519,21.9519,21.9519,21.9519,21052.0
2017-06-19 14:40:00,22.87,22.89,22.87,22.89,60800.0,21.9519,21.9711,21.9519,21.9711,60800.0
2017-06-19 14:45:00,22.89,22.89,22.86,22.86,35784.0,21.9711,21.9711,21.9423,21.9423,35784.0
2017-06-19 14:50:00,22.86,22.86,22.85,22.86,72540.0,21.9423,21.9423,21.9327,21.9423,72540.0
2017-06-19 14:55:00,22.85,22.86,22.85,22.86,8740.0,21.9327,21.9423,21.9327,21.9423,8740.0
2017-06-19 15:00:00,22.86,22.87,22.86,22.86,40600.0,21.9423,21.9519,21.9423,21.9423,40600.0
2017-06-19 15:05:00,22.86,22.88,22.86,22.88,31752.0,21.9423,21.9615,21.9423,21.9615,31752.0
2017-06-19 15:10:00,22.88,22.88,22.87,22.87,23600.0,21.9615,21.9615,21.9519,21.9519,23600.0
2017-06-19 15:15:00,22.88,22.9,22.88,22.9,141816.0,21.9615,21.9807,21.9615,21.9807,141816.0
2017-06-19 15:20:00,22.89,22.9,22.89,22.89,80000.0,21.9711,21.9807,21.9711,21.9711,80000.0
2017-06-19 15:25:00,22.89,22.9,22.89,22.89,56844.0,21.9711,21.9807,21.9711,21.9711,56844.0
2017-06-19 15:30:00,22.9,22.9,22.89,22.89,52780.0,21.9807,21.9807,21.9711,21.9711,52780.0
2017-06-19 15:35:00,22.9,22.91,22.9,22.91,165444.0,21.9807,21.9903,21.9807,21.9903,165444.0
2017-06-19 15:40:00,22.91,22.92,22.9,22.92,203772.0,21.9903,21.9999,21.9807,21.9999,203772.0
2017-06-19 15:45:00,22.92,22.93,22.92,22.93,112380.0,21.9999,22.0095,21.9999,22.0095,112380.0
2017-06-19 15:50:00,22.93,22.95,22.93,22.94,217720.0,22.0095,22.0287,22.0095,22.0191,217720.0
2017-06-19 15:55:00,22.94,22.94,22.91,22.93,398472.0,22.0191,22.0191,21.9903,22.0095,398472.0
2017-06-20 09:30:00,22.86,22.86,22.82,22.84,324156.0,21.9423,21.9423,21.9039,21.9231,324156.0
2017-06-20 09:35:00,22.84,22.85,22.82,22.85,66508.0,21.9231,21.9327,21.9039,21.9327,66508.0
2017-06-20 09:40:00,22.84,22.86,22.84,22.84,156200.0,21.9231,21.9423,21.9231,21.9231,156200.0
2017-06-20 09:45:00,22.84,22.84,22.8,22.81,105028.0,21.9231,21.9231,21.8847,21.8943,105028.0
2017-06-20 09:50:00,22.81,22.82,22.8,22.81,126192.0,21.8943,21.9039,21.8847,21.8943,126192.0
2017-06-20 09:55:00,22.81,22.81,22.79,22.79,155060.0,21.8943,21.8943,21.8751,21.8751,155060.0
2017-06-20 10:00:00,22.78,22.8,22.77,22.8,80800.0,21.8655,21.8847,21.8559,21.8847,80800.0
2017-06-20 10:05:00,22.79,22.81,22.79,22.8,135132.0,21.8751,21.8943,21.8751,21.8847,135132.0
2017-06-20 10:10:00,22.81,22.81,22.8,22.8,55300.0,21.8943,21.8943,21.8847,21.8847,55300.0
2017-06-20 10:15:00,22.8,22.83,22.8,22.83,120428.0,21.8847,21.9135,21.8847,21.9135,120428.0
2017-06-20 10:20:00,22.82,22.83,22.81,22.81,24284.0,21.9039,21.9135,21.8943,21.8943,24284.0
2017-06-20 10:25:00,22.82,22.82,22.79,22.79,143224.0,21.9039,21.9039,21.8751,21.8751,143224.0
2017-06-20 10:30:00,22.79,22.81,22.79,22.81,138208.0,21.8751,21.8943,21.8751,21.8943,138208.0
2017-06-20 10:35:00,22.81,22.81,22.78,22.8,70268.0,21.8943,21.8943,21.8655,21.8847,70268.0
2017-06-20 10:40:00,22.81,22.82,22.8,22.82,78400.0,21.8943,21.9039,21.8847,21.9039,78400.0
2017-06-20 10:45:00,22.82,22.84,22.82,22.83,40036.0,21.9039,21.9231,21.9039,21.9135,40036.0
2017-06-20 10:50:00,22.84,22.84,22.83,22.83,65608.0,21.9231,21.9231,21.9135,21.9135,65608.0
2017-06-20 10:55:00,22.83,22.83,22.82,22.82,13752.0,21.9135,21.9135,21.9039,21.9039,13752.0
2017-06-20 11:00:00,22.82,22.82,22.81,22.81,43508.0,21.9039,21.9039,21.8943,21.8943,43508.0
2017-06-20 11:05:00,22.82,22.82,22.81,22.81,115636.0,21.9039,21.9039,21.8943,21.8943,115636.0
2017-06-20 11:10:00,22.81,22.81,22.79,22.8,35068.0,21.8943,21.8943,21.8751,21.8847,35068.0
2017-06-20 11:15:00,22.8,22.8,22.78,22.79,148352.0,21.8847,21.8847,21.8655,21.8751,148352.0
2017-06-20 11:20:00,22.8,22.8,22.78,22.78,47084.0,21.8847,21.8847,21.8655,21.8655,47084.0
2017-06-20 11:25:00,22.78,22.78,22.77,22.77,33448.0,21.8655,21.8655,21.8559,21.8559,33448.0
2017-06-20 11:30:00,22.77,22.79,22.76,22.78,67412.0,21.8559,21.8751,21.8463,21.8655,67412.0
2017-06-20 11:35:00,22.78,22.78,22.76,22.77,66496.0,21.8655,21.8655,21.8463,21.8559,66496.0
2017-06-20 11:40:00,22.77,22.79,22.76,22.79,138984.0,21.8559,21.8751,21.8463,21.8751,138984.0
2017-06-20 11:45:00,22.78,22.79,22.78,22.79,52640.0,21.8655,21.8751,21.8655,21.8751,52640.0
2017-06-20 11:50:00,22.79,22.8,22.79,22.79,38092.0,21.8751,21.8847,21.8751,21.8751,38092.0
2017-06-20 11:55:00,22.78,22.79,22.77,22.77,15240.0,21.8655,21.8751,21.8559,21.8559,15240.0
2017-06-20 12:00:00,22.77,22.78,22.76,22.77,38496.0,21.8559,21.8655,21.8463,21.8559,38496.0
2017-06-20 12:05:00,22.77,22.79,22.77,22.78,36200.0,21.8559,21.8751,21.8559,21.8655,36200.0
2017-06-20 12:10:00,22.78,22.78,22.77,22.77,20016.0,21.8655,21.8655,21.8559,21.8559,20016.0
2017-06-20 12:15:00,22.78,22.78,22.75,22.75,315224.0,21.8655,21.8655,21.8367,21.8367,315224.0
2017-06-20 12:20:00,22.76,22.76,22.71,22.72,527640.0,21.8463,21.8463,21.7983,21.8079,527640.0
2017-06-20 12:25:00,22.72,22.73,22.69,22.71,51868.0,21.8079,21.8175,21.7791,21.7983,51868.0
2017-06-20 12:30:00,22.71,22.72,22.71,22.72,84908.0,21.7983,21.8079,21.7983,21.8079,84908.0
2017-06-20 12:35:00,22.73,22.73,22.72,22.72,34868.0,21.8175,21.8175,21.8079,21.8079,34868.0
2017-06-20 12:40:00,22.72,22.74,22.72,22.73,235368.0,21.8079,21.8271,21.8079,21.8175,235368.0
2017-06-20 12:45:00,22.73,22.73,22.71,22.72,13000.0,21.8175,21.8175,21.7983,21.8079,13000.0
2017-06-20 12:50:00,22.72,22.74,22.71,22.74,26300.0,21.8079,21.8271,21.7983,21.8271,26300.0
2017-06-20 12:55:00,22.74,22.78,22.74,22.77,117548.0,21.8271,21.8655,21.8271,21.8559,117548.0
2017-06-20 13:00:00,22.77,22.79,22.77,22.77,137212.0,21.8559,21.8751,21.8559,21.8559,137212.0
2017-06-20 13:05:00,22.77,22.78,22.77,22.77,81728.0,21.8559,21.8655,21.8559,21.8559,81728.0
2017-06-20 13:10:00,22.77,22.77,22.77,22.77,64800.0,21.8559,21.8559,21.8559,21.8559,64800.0
2017-06-20 13:15:00,22.77,22.77,22.76,22.76,68184.0,21.8559,21.8559,21.8463,21.8463,68184.0
2017-06-20 13:20:00,22.77,22.79,22.77,22.78,69872.0,21.8559,21.8751,21.8559,21.8655,69872.0
2017-06-20 13:25:00,22.78,22.78,22.75,22.75,64932.0,21.8655,21.8655,21.8367,21.8367,64932.0
2017-06-20 13:30:00,22.76,22.76,22.75,22.76,60400.0,21.8463,21.8463,21.8367,21.8463,60400.0
2017-06-20 13:35:00,22.77,22.77,22.75,22.76,33760.0,21.8559,21.8559,21.8367,21.8463,33760.0
2017-06-20 13:40:00,22.76,22.76,22.75,22.76,34468.0,21.8463,21.8463,21.8367,21.8463,34468.0
2017-06-20 13:45:00,22.75,22.76,22.75,22.76,53900.0,21.8367,21.8463,21.8367,21.8463,53900.0
2017-06-20 13:50:00,22.75,22.76,22.75,22.75,43840.0,21.8367,21.8463,21.8367,21.8367,43840.0
2017-06-20 13:55:00,22.76,22.76,22.75,22.76,14800.0,21.8463,21.8463,21.8367,21.8463,14800.0
2017-06-20 14:00:00,22.76,22.78,22.76,22.77,54800.0,21.8463,21.8655,21.8463,21.8559,54800.0
2017-06-20 14:05:00,22.77,22.78,22.76,22.77,11440.0,21.8559,21.8655,21.8463,21.8559,11440.0
2017-06-20 14:10:00,22.77,22.77,22.75,22.76,10400.0,21.8559,21.8559,21.8367,21.8463,10400.0
2017-06-20 14:15:00,22.75,22.75,22.74,22.74,43600.0,21.8367,21.8367,21.8271,21.8271,43600.0
2017-06-20 14:20:00,22.75,22.75,22.73,22.74,63308.0,21.8367,21.8367,21.8175,21.8271,63308.0
2017-06-20 14:25:00,22.73,22.73,22.72,22.72,34736.0,21.8175,21.8175,21.8079,21.8079,34736.0
2017-06-20 14:30:00,22.71,22.73,22.71,22.72,38000.0,21.7983,21.8175,21.7983,21.8079,38000.0
2017-06-20 14:35:00,22.72,22.72,22.7,22.71,55940.0,21.8079,21.8079,21.7887,21.7983,55940.0
2017-06-20 14:40:00,22.71,22.71,22.7,22.71,26400.0,21.7983,21.7983,21.7887,21.7983,26400.0
2017-06-20 14:45:00,22.71,22.72,22.7,22.7,19600.0,21.7983,21.8079,21.7887,21.7887,19600.0
2017-06-20 14:50:00,22.7,22.74,22.7,22.73,81652.0,21.7887,21.8271,21.7887,21.8175,81652.0
2017-06-20 14:55:00,22.73,22.74,22.73,22.73,13388.0,21.8175,21.8271,21.8175,21.8175,13388.0
2017-06-20 15:00:00,22.73,22.75,22.73,22.74,44400.0,21.8175,21.8367,21.8175,21.8271,44400.0
2017-06-20 15:05:00,22.74,22.74,22.72,22.72,67280.0,21.8271,21.8271,21.8079,21.8079,67280.0
2017-06-20 15:10:00,22.72,22.74,22.72,22.74,49876.0,21.8079,21.8271,21.8079,21.8271,49876.0
2017-06-20 15:15:00,22.75,22.76,22.74,22.74,66816.0,21.8367,21.8463,21.8271,21.8271,66816.0
2017-06-20 15:20:00,22.74,22.74,22.72,22.73,61336.0,21.8271,21.8271,21.8079,21.8175,61336.0
2017-06-20 15:25:00,22.7,22.73,22.7,22.73,39552.0,21.7887,21.8175,21.7887,21.8175,39552.0
2017-06-20 15:30:00,22.72,22.72,22.67,22.7,364156.0,21.8079,21.8079,21.7599,21.7887,364156.0
2017-06-20 15:35:00,22.69,22.71,22.68,22.7,90816.0,21.7791,21.7983,21.7695,21.7887,90816.0
2017-06-20 15:40:00,22.7,22.7,22.66,22.67,231848.0,21.7887,21.7887,21.7503,21.7599,231848.0
2017-06-20 15:45:00,22.66,22.67,22.63,22.63,435656.0,21.7503,21.7599,21.7215,21.7215,435656.0
2017-06-20 15:50:00,22.63,22.66,22.63,22.64,124636.0,21.7215,21.7503,21.7215,21.7311,124636.0
2017-06-20 15:55:00,22.64,22.65,22.63,22.63,439796.0,21.7311,21.7407,21.7215,21.7215,439796.0
2017-06-21 09:30:00,22.67,22.68,22.65,22.66,63960.0,21.7797,21.7893,21.7604,21.77,63960.0
2017-06-21 09:35:00,22.65,22.66,22.63,22.65,226052.0,21.7604,21.77,21.7412,21.7604,226052.0
2017-06-21 09:40:00,22.65,22.66,22.63,22.64,39412.0,21.7604,21.77,21.7412,21.7508,39412.0
2017-06-21 09:45:00,22.63,22.66,22.62,22.66,163872.0,21.7412,21.77,21.7316,21.77,163872.0
2017-06-21 09:50:00,22.64,22.66,22.61,22.62,157556.0,21.7508,21.77,21.722,21.7316,157556.0
2017-06-21 09:55:00,22.62,22.63,22.62,22.62,46704.0,21.7316,21.7412,21.7316,21.7316,46704.0
2017-06-21 10:00:00,22.62,22.65,22.62,22.63,176904.0,21.7316,21.7604,21.7316,21.7412,176904.0
2017-06-21 10:05:00,22.63,22.66,22.63,22.65,128676.0,21.7412,21.77,21.7412,21.7604,128676.0
2017-06-21 10:10:00,22.65,22.65,22.62,22.63,68800.0,21.7604,21.7604,21.7316,21.7412,68800.0
2017-06-21 10:15:00,22.64,22.65,22.61,22.63,71624.0,21.7508,21.7604,21.722,21.7412,71624.0
2017-06-21 10:20:00,22.62,22.65,22.62,22.65,60172.0,21.7316,21.7604,21.7316,21.7604,60172.0
2017-06-21 10:25:00,22.65,22.65,22.63,22.63,22400.0,21.7604,21.7604,21.7412,21.7412,22400.0
2017-06-21 10:30:00,22.64,22.68,22.64,22.66,150904.0,21.7508,21.7893,21.7508,21.77,150904.0
2017-06-21 10:35:00,22.66,22.67,22.64,22.65,66900.0,21.77,21.7797,21.7508,21.7604,66900.0
2017-06-21 10:40:00,22.67,22.71,22.67,22.71,78880.0,21.7797,21.8181,21.7797,21.8181,78880.0
2017-06-21 10:45:00,22.69,22.7,22.68,22.68,18800.0,21.7989,21.8085,21.7893,21.7893,18800.0
2017-06-21 10:50:00,22.69,22.7,22.68,22.68,25320.0,21.7989,21.8085,21.7893,21.7893,25320.0
2017-06-21 10:55:00,22.68,22.68,22.66,22.66,46688.0,21.7893,21.7893,21.77,21.77,46688.0
2017-06-21 11:00:00,22.65,22.65,22.59,22.59,189184.0,21.7604,21.7604,21.7028,21.7028,189184.0
2017-06-21 11:05:00,22.59,22.6,22.58,22.59,128112.0,21.7028,21.7124,21.6932,21.7028,128112.0
2017-06-21 11:10:00,22.59,22.59,22.56,22.56,165080.0,21.7028,21.7028,21.674,21.674,165080.0
2017-06-21 11:15:00,22.56,22.56,22.54,22.55,61916.0,21.674,21.674,21.6548,21.6644,61916.0
2017-06-21 11:20:00,22.56,22.58,22.56,22.56,54704.0,21.674,21.6932,21.674,21.674,54704.0
2017-06-21 11:25:00,22.56,22.58,22.56,22.58,47776.0,21.674,21.6932,21.674,21.6932,47776.0
2017-06-21 11:30:00,22.58,22.59,22.57,22.58,30200.0,21.6932,21.7028,21.6836,21.6932,30200.0
2017-06-21 11:35:00,22.58,22.59,22.58,22.58,15600.0,21.6932,21.7028,21.6932,21.6932,15600.0
2017-06-21 11:40:00,22.58,22.64,22.58,22.63,85396.0,21.6932,21.7508,21.6932,21.7412,85396.0
2017-06-21 11:45:00,22.63,22.63,22.62,22.62,11380.0,21.7412,21.7412,21.7316,21.7316,11380.0
2017-06-21 11:50:00,22.63,22.63,22.61,22.62,5048.0,21.7412,21.7412,21.722,21.7316,5048.0
2017-06-21 11:55:00,22.62,22.64,22.62,22.64,18768.0,21.7316,21.7508,21.7316,21.7508,18768.0
2017-06-21 12:00:00,22.64,22.64,22.61,22.61,44204.0,21.7508,21.7508,21.722,21.722,44204.0
2017-06-21 12:05:00,22.61,22.63,22.61,22.63,28344.0,21.722,21.7412,21.722,21.7412,28344.0
2017-06-21 12:10:00,22.63,22.63,22.61,22.61,2400.0,21.7412,21.7412,21.722,21.722,2400.0
2017-06-21 12:15:00,22.61,22.61,22.59,22.59,35200.0,21.722,21.722,21.7028,21.7028,35200.0
2017-06-21 12:20:00,22.6,22.62,22.6,22.62,20648.0,21.7124,21.7316,21.7124,21.7316,20648.0
2017-06-21 12:25:00,22.62,22.63,22.61,22.62,21696.0,21.7316,21.7412,21.722,21.7316,21696.0
2017-06-21 12:30:00,22.62,22.64,22.61,22.61,33512.0,21.7316,21.7508,21.722,21.722,33512.0
2017-06-21 12:35:00,22.61,22.61,22.59,22.6,53840.0,21.722,21.722,21.7028,21.7124,53840.0
2017-06-21 12:40:00,22.59,22.6,22.58,22.58,37156.0,21.7028,21.7124,21.6932,21.6932,37156.0
2017-06-21 12:45:00,22.58,22.59,22.57,22.57,49200.0,21.6932,21.7028,21.6836,21.6836,49200.0
2017-06-21 12:50:00,22.58,22.59,22.57,22.59,10800.0,21.6932,21.7028,21.6836,21.7028,10800.0
2017-06-21 12:55:00,22.58,22.58,22.54,22.54,278396.0,21.6932,21.6932,21.6548,21.6548,278396.0
2017-06-21 13:00:00,22.55,22.56,22.55,22.56,58248.0,21.6644,21.674,21.6644,21.674,58248.0
2017-06-21 13:05:00,22.56,22.56,22.54,22.56,58884.0,21.674,21.674,21.6548,21.674,58884.0
2017-06-21 13:10:00,22.56,22.56,22.54,22.55,61220.0,21.674,21.674,21.6548,21.6644,61220.0
2017-06-21 13:15:00,22.55,22.57,22.55,22.57,23600.0,21.6644,21.6836,21.6644,21.6836,23600.0
2017-06-21 13:20:00,22.58,22.58,22.57,22.57,43320.0,21.6932,21.6932,21.6836,21.6836,43320.0
2017-06-21 13:25:00,22.57,22.57,22.56,22.56,25600.0,21.6836,21.6836,21.674,21.674,25600.0
2017-06-21 13:30:00,22.57,22.58,22.57,22.57,31640.0,21.6836,21.6932,21.6836,21.6836,31640.0
2017-06-21 13:35:00,22.57,22.57,22.56,22.56,6000.0,21.6836,21.6836,21.674,21.674,6000.0
2017-06-21 13:40:00,22.56,22.56,22.54,22.55,15104.0,21.674,21.674,21.6548,21.6644,15104.0
2017-06-21 13:45:00,22.55,22.55,22.53,22.54,212128.0,21.6644,21.6644,21.6451,21.6548,212128.0
2017-06-21 13:50:00,22.54,22.54,22.5,22.51,359656.0,21.6548,21.6548,21.6163,21.6259,359656.0
2017-06-21 13:55:00,22.51,22.52,22.5,22.52,41044.0,21.6259,21.6355,21.6163,21.6355,41044.0
2017-06-21 14:00:00,22.52,22.53,22.51,22.51,50600.0,21.6355,21.6451,21.6259,21.6259,50600.0
2017-06-21 14:05:00,22.51,22.53,22.5,22.53,31560.0,21.6259,21.6451,21.6163,21.6451,31560.0
2017-06-21 14:10:00,22.53,22.54,22.53,22.54,17600.0,21.6451,21.6548,21.6451,21.6548,17600.0
2017-06-21 14:15:00,22.54,22.56,22.54,22.55,73852.0,21.6548,21.674,21.6548,21.6644,73852.0
2017-06-21 14:20:00,22.54,22.55,22.53,22.53,210000.0,21.6548,21.6644,21.6451,21.6451,210000.0
2017-06-21 14:25:00,22.54,22.55,22.52,22.53,41000.0,21.6548,21.6644,21.6355,21.6451,41000.0
2017-06-21 14:30:00,22.53,22.55,22.53,22.54,15688.0,21.6451,21.6644,21.6451,21.6548,15688.0
2017-06-21 14:35:00,22.55,22.6,22.55,22.6,170852.0,21.6644,21.7124,21.6644,21.7124,170852.0
2017-06-21 14:40:00,22.59,22.61,22.59,22.6,61996.0,21.7028,21.722,21.7028,21.7124,61996.0
2017-06-21 14:45:00,22.59,22.6,22.59,22.6,41852.0,21.7028,21.7124,21.7028,21.7124,41852.0
2017-06-21 14:50:00,22.6,22.61,22.6,22.61,38200.0,21.7124,21.722,21.7124,21.722,38200.0
2017-06-21 14:55:00,22.6,22.61,22.6,22.6,38000.0,21.7124,21.722,21.7124,21.7124,38000.0
2017-06-21 15:00:00,22.59,22.6,22.58,22.58,111348.0,21.7028,21.7124,21.6932,21.6932,111348.0
2017-06-21 15:05:00,22.57,22.59,22.57,22.59,33660.0,21.6836,21.7028,21.6836,21.7028,33660.0
2017-06-21 15:10:00,22.59,22.6,22.59,22.59,66836.0,21.7028,21.7124,21.7028,21.7028,66836.0
2017-06-21 15:15:00,22.58,22.59,22.58,22.59,63444.0,21.6932,21.7028,21.6932,21.7028,63444.0
2017-06-21 15:20:00,22.6,22.6,22.59,22.59,41424.0,21.7124,21.7124,21.7028,21.7028,41424.0
2017-06-21 15:25:00,22.58,22.6,22.58,22.6,132004.0,21.6932,21.7124,21.6932,21.7124,132004.0
2017-06-21 15:30:00,22.59,22.59,22.57,22.57,52992.0,21.7028,21.7028,21.6836,21.6836,52992.0
2017-06-21 15:35:00,22.57,22.58,22.55,22.55,100040.0,21.6836,21.6932,21.6644,21.6644,100040.0
2017-06-21 15:40:00,22.55,22.58,22.55,22.58,59624.0,21.6644,21.6932,21.6644,21.6932,59624.0
2017-06-21 15:45:00,22.59,22.6,22.59,22.6,159520.0,21.7028,21.7124,21.7028,21.7124,159520.0
2017-06-21 15:50:00,22.6,22.6,22.58,22.59,95036.0,21.7124,21.7124,21.6932,21.7028,95036.0
2017-06-21 15:55:00,22.59,22.61,22.57,22.59,454424.0,21.7028,21.722,21.6836,21.7028,454424.0
2017-06-22 09:30:00,22.6,22.6,22.57,22.58,95616.0,21.7124,21.7124,21.6836,21.6932,95616.0
2017-06-22 09:35:00,22.59,22.59,22.54,22.54,88740.0,21.7028,21.7028,21.6548,21.6548,88740.0
2017-06-22 09:40:00,22.54,22.57,22.54,22.56,49500.0,21.6548,21.6836,21.6548,21.674,49500.0
2017-06-22 09:45:00,22.56,22.59,22.56,22.58,38384.0,21.674,21.7028,21.674,21.6932,38384.0
2017-06-22 09:50:00,22.57,22.6,22.57,22.59,61388.0,21.6836,21.7124,21.6836,21.7028,61388.0
2017-06-22 09:55:00,22.6,22.6,22.58,22.59,27600.0,21.7124,21.7124,21.6932,21.7028,27600.0
2017-06-22 10:00:00,22.58,22.59,22.55,22.59,51408.0,21.6932,21.7028,21.6644,21.7028,51408.0
2017-06-22 10:05:00,22.58,22.58,22.56,22.57,14280.0,21.6932,21.6932,21.674,21.6836,14280.0
2017-06-22 10:10:00,22.56,22.59,22.55,22.58,38464.0,21.674,21.7028,21.6644,21.6932,38464.0
2017-06-22 10:15:00,22.58,22.6,22.58,22.59,29600.0,21.6932,21.7124,21.6932,21.7028,29600.0
2017-06-22 10:20:00,22.59,22.59,22.56,22.57,17200.0,21.7028,21.7028,21.674,21.6836,17200.0
2017-06-22 10:25:00,22.57,22.58,22.56,22.57,40000.0,21.6836,21.6932,21.674,21.6836,40000.0
2017-06-22 10:30:00,22.57,22.57,22.54,22.54,40520.0,21.6836,21.6836,21.6548,21.6548,40520.0
2017-06-22 10:35:00,22.55,22.56,22.55,22.56,23600.0,21.6644,21.674,21.6644,21.674,23600.0
2017-06-22 10:40:00,22.56,22.6,22.56,22.6,105000.0,21.674,21.7124,21.674,21.7124,105000.0
2017-06-22 10:45:00,22.6,22.63,22.6,22.63,117020.0,21.7124,21.7412,21.7124,21.7412,117020.0
2017-06-22 10:50:00,22.63,22.65,22.63,22.64,29836.0,21.7412,21.7604,21.7412,21.7508,29836.0
2017-06-22 10:55:00,22.64,22.64,22.62,22.63,15200.0,21.7508,21.7508,21.7316,21.7412,15200.0
2017-06-22 11:00:00,22.64,22.66,22.63,22.66,77348.0,21.7508,21.77,21.7412,21.77,77348.0
2017-06-22 11:05:00,22.66,22.68,22.66,22.66,79400.0,21.77,21.7893,21.77,21.77,79400.0
2017-06-22 11:10:00,22.66,22.68,22.66,22.66,36652.0,21.77,21.7893,21.77,21.77,36652.0
2017-06-22 11:15:00,22.66,22.66,22.65,22.66,63760.0,21.77,21.77,21.7604,21.77,63760.0
2017-06-22 11:20:00,22.65,22.68,22.65,22.68,27372.0,21.7604,21.7893,21.7604,21.7893,27372.0
2017-06-22 11:25:00,22.68,22.69,22.67,22.68,39744.0,21.7893,21.7989,21.7797,21.7893,39744.0
2017-06-22 11:30:00,22.68,22.68,22.66,22.66,50592.0,21.7893,21.7893,21.77,21.77,50592.0
2017-06-22 11:35:00,22.66,22.66,22.66,22.66,11200.0,21.77,21.77,21.77,21.77,11200.0
2017-06-22 11:40:00,22.66,22.66,22.65,22.65,31740.0,21.77,21.77,21.7604,21.7604,31740.0
2017-06-22 11:45:00,22.65,22.66,22.64,22.66,20600.0,21.7604,21.77,21.7508,21.77,20600.0
2017-06-22 11:50:00,22.66,22.66,22.66,22.66,23300.0,21.77,21.77,21.77,21.77,23300.0
2017-06-22 11:55:00,22.65,22.67,22.65,22.67,13200.0,21.7604,21.7797,21.7604,21.7797,13200.0
2017-06-22 12:00:00,22.67,22.68,22.66,22.66,116800.0,21.7797,21.7893,21.77,21.77,116800.0
2017-06-22 12:05:00,22.67,22.67,22.64,22.64,48360.0,21.7797,21.7797,21.7508,21.7508,48360.0
2017-06-22 12:10:00,22.64,22.64,22.64,22.64,5200.0,21.7508,21.7508,21.7508,21.7508,5200.0
2017-06-22 12:15:00,22.64,22.65,22.63,22.64,6196.0,21.7508,21.7604,21.7412,21.7508,6196.0
2017-06-22 12:20:00,22.64,22.65,22.64,22.65,11600.0,21.7508,21.7604,21.7508,21.7604,11600.0
2017-06-22 12:25:00,22.65,22.66,22.65,22.66,18660.0,21.7604,21.77,21.7604,21.77,18660.0
2017-06-22 12:30:00,22.65,22.67,22.65,22.67,53840.0,21.7604,21.7797,21.7604,21.7797,53840.0
2017-06-22 12:35:00,22.67,22.67,22.67,22.67,4000.0,21.7797,21.7797,21.7797,21.7797,4000.0
2017-06-22 12:40:00,22.66,22.67,22.66,22.67,9200.0,21.77,21.7797,21.77,21.7797,9200.0
2017-06-22 12:45:00,22.67,22.68,22.67,22.68,39600.0,21.7797,21.7893,21.7797,21.7893,39600.0
2017-06-22 12:50:00,22.68,22.7,22.68,22.69,28624.0,21.7893,21.8085,21.7893,21.7989,28624.0
2017-06-22 12:55:00,22.68,22.68,22.67,22.67,34000.0,21.7893,21.7893,21.7797,21.7797,34000.0
2017-06-22 13:00:00,22.68,22.69,22.68,22.69,2800.0,21.7893,21.7989,21.7893,21.7989,2800.0
2017-06-22 13:05:00,22.69,22.7,22.69,22.7,10200.0,21.7989,21.8085,21.7989,21.8085,10200.0
2017-06-22 13:10:00,22.7,22.7,22.67,22.67,48692.0,21.8085,21.8085,21.7797,21.7797,48692.0
2017-06-22 13:15:00,22.68,22.68,22.67,22.68,36800.0,21.7893,21.7893,21.7797,21.7893,36800.0
2017-06-22 13:20:00,22.68,22.68,22.66,22.67,23808.0,21.7893,21.7893,21.77,21.7797,23808.0
2017-06-22 13:25:00,22.67,22.68,22.67,22.68,8400.0,21.7797,21.7893,21.7797,21.7893,8400.0
2017-06-22 13:30:00,22.68,22.68,22.68,22.68,23600.0,21.7893,21.7893,21.7893,21.7893,23600.0
2017-06-22 13:35:00,22.68,22.68,22.67,22.67,20020.0,21.7893,21.7893,21.7797,21.7797,20020.0
2017-06-22 13:40:00,22.68,22.68,22.68,22.68,400.0,21.7893,21.7893,21.7893,21.7893,400.0
2017-06-22 13:45:00,22.67,22.68,22.67,22.68,16340.0,21.7797,21.7893,21.7797,21.7893,16340.0
2017-06-22 13:50:00,22.68,22.68,22.68,22.68,64800.0,21.7893,21.7893,21.7893,21.7893,64800.0
2017-06-22 13:55:00,22.68,22.68,22.68,22.68,1200.0,21.7893,21.7893,21.7893,21.7893,1200.0
2017-06-22 14:00:00,22.67,22.68,22.67,22.68,2000.0,21.7797,21.7893,21.7797,21.7893,2000.0
2017-06-22 14:05:00,22.68,22.69,22.68,22.68,22736.0,21.7893,21.7989,21.7893,21.7893,22736.0
2017-06-22 14:10:00,22.68,22.68,22.67,22.68,13844.0,21.7893,21.7893,21.7797,21.7893,13844.0
2017-06-22 14:15:00,22.67,22.68,22.67,22.67,24192.0,21.7797,21.7893,21.7797,21.7797,24192.0
2017-06-22 14:20:00,22.67,22.67,22.65,22.66,67764.0,21.7797,21.7797,21.7604,21.77,67764.0
2017-06-22 14:25:00,22.67,22.67,22.66,22.67,19436.0,21.7797,21.7797,21.77,21.7797,19436.0
2017-06-22 14:30:00,22.66,22.66,22.66,22.66,1200.0,21.77,21.77,21.77,21.77,1200.0
2017-06-22 14:35:00,22.66,22.66,22.65,22.66,20812.0,21.77,21.77,21.7604,21.77,20812.0
2017-06-22 14:40:00,22.66,22.67,22.65,22.67,26600.0,21.77,21.7797,21.7604,21.7797,26600.0
2017-06-22 14:45:00,22.67,22.67,22.66,22.66,10520.0,21.7797,21.7797,21.77,21.77,10520.0
2017-06-22 14:50:00,22.67,22.67,22.66,22.66,3200.0,21.7797,21.7797,21.77,21.77,3200.0
2017-06-22 14:55:00,22.65,22.67,22.65,22.67,17600.0,21.7604,21.7797,21.7604,21.7797,17600.0
2017-06-22 15:00:00,22.67,22.68,22.66,22.67,28224.0,21.7797,21.7893,21.77,21.7797,28224.0
2017-06-22 15:05:00,22.67,22.69,22.67,22.68,155008.0,21.7797,21.7989,21.7797,21.7893,155008.0
2017-06-22 15:10:00,22.68,22.68,22.67,22.68,5600.0,21.7893,21.7893,21.7797,21.7893,5600.0
2017-06-22 15:15:00,22.67,22.67,22.66,22.67,31160.0,21.7797,21.7797,21.77,21.7797,31160.0
2017-06-22 15:20:00,22.67,22.68,22.66,22.66,19428.0,21.7797,21.7893,21.77,21.77,19428.0
2017-06-22 15:25:00,22.66,22.66,22.65,22.66,9640.0,21.77,21.77,21.7604,21.77,9640.0
2017-06-22 15:30:00,22.66,22.66,22.64,22.64,15864.0,21.77,21.77,21.7508,21.7508,15864.0
2017-06-22 15:35:00,22.64,22.65,22.61,22.61,85800.0,21.7508,21.7604,21.722,21.722,85800.0
2017-06-22 15:40:00,22.61,22.62,22.58,22.59,74924.0,21.722,21.7316,21.6932,21.7028,74924.0
2017-06-22 15:45:00,22.59,22.6,22.59,22.59,67164.0,21.7028,21.7124,21.7028,21.7028,67164.0
2017-06-22 15:50:00,22.59,22.59,22.57,22.58,109616.0,21.7028,21.7028,21.6836,21.6932,109616.0
2017-06-22 15:55:00,22.58,22.59,22.57,22.57,387840.0,21.6932,21.7028,21.6836,21.6836,387840.0
2017-06-23 09:30:00,22.59,22.59,22.56,22.56,185144.0,21.7028,21.7028,21.674,21.674,185144.0
2017-06-23 09:35:00,22.55,22.56,22.53,22.55,320392.0,21.6644,21.674,21.6451,21.6644,320392.0
2017-06-23 09:40:00,22.54,22.56,22.52,22.52,174164.0,21.6548,21.674,21.6355,21.6355,174164.0
2017-06-23 09:45:00,22.53,22.54,22.5,22.54,134100.0,21.6451,21.6548,21.6163,21.6548,134100.0
2017-06-23 09:50:00,22.54,22.54,22.53,22.53,32004.0,21.6548,21.6548,21.6451,21.6451,32004.0
2017-06-23 09:55:00,22.53,22.56,22.53,22.56,22000.0,21.6451,21.674,21.6451,21.674,22000.0
2017-06-23 10:00:00,22.57,22.58,22.56,22.57,40200.0,21.6836,21.6932,21.674,21.6836,40200.0
2017-06-23 10:05:00,22.57,22.58,22.56,22.58,19964.0,21.6836,21.6932,21.674,21.6932,19964.0
2017-06-23 10:10:00,22.58,22.59,22.56,22.57,27600.0,21.6932,21.7028,21.674,21.6836,27600.0
2017-06-23 10:15:00,22.58,22.59,22.56,22.57,56700.0,21.6932,21.7028,21.674,21.6836,56700.0
2017-06-23 10:20:00,22.56,22.59,22.56,22.59,59400.0,21.674,21.7028,21.674,21.7028,59400.0
2017-06-23 10:25:00,22.59,22.6,22.59,22.59,29036.0,21.7028,21.7124,21.7028,21.7028,29036.0
2017-06-23 10:30:00,22.6,22.64,22.6,22.64,39912.0,21.7124,21.7508,21.7124,21.7508,39912.0
2017-06-23 10:35:00,22.64,22.64,22.63,22.63,17400.0,21.7508,21.7508,21.7412,21.7412,17400.0
2017-06-23 10:40:00,22.64,22.67,22.64,22.66,45756.0,21.7508,21.7797,21.7508,21.77,45756.0
2017-06-23 10:45:00,22.66,22.67,22.65,22.65,18800.0,21.77,21.7797,21.7604,21.7604,18800.0
2017-06-23 10:50:00,22.65,22.67,22.65,22.66,40972.0,21.7604,21.7797,21.7604,21.77,40972.0
2017-06-23 10:55:00,22.66,22.66,22.64,22.65,27200.0,21.77,21.77,21.7508,21.7604,27200.0
2017-06-23 11:00:00,22.65,22.65,22.65,22.65,3400.0,21.7604,21.7604,21.7604,21.7604,3400.0
2017-06-23 11:05:00,22.66,22.67,22.65,22.65,7556.0,21.77,21.7797,21.7604,21.7604,7556.0
2017-06-23 11:10:00,22.66,22.66,22.64,22.64,19716.0,21.77,21.77,21.7508,21.7508,19716.0
2017-06-23 11:15:00,22.64,22.64,22.64,22.64,7876.0,21.7508,21.7508,21.7508,21.7508,7876.0
2017-06-23 11:20:00,22.64,22.66,22.64,22.66,26600.0,21.7508,21.77,21.7508,21.77,26600.0
2017-06-23 11:25:00,22.66,22.66,22.65,22.66,5620.0,21.77,21.77,21.7604,21.77,5620.0
2017-06-23 11:30:00,22.65,22.65,22.64,22.64,12400.0,21.7604,21.7604,21.7508,21.7508,12400.0
2017-06-23 11:35:00,22.64,22.64,22.64,22.64,26760.0,21.7508,21.7508,21.7508,21.7508,26760.0
2017-06-23 11:40:00,22.64,22.64,22.64,22.64,12908.0,21.7508,21.7508,21.7508,21.7508,12908.0
2017-06-23 11:45:00,22.64,22.64,22.64,22.64,6252.0,21.7508,21.7508,21.7508,21.7508,6252.0
2017-06-23 11:50:00,22.64,22.66,22.64,22.66,33064.0,21.7508,21.77,21.7508,21.77,33064.0
2017-06-23 11:55:00,22.66,22.66,22.65,22.65,10400.0,21.77,21.77,21.7604,21.7604,10400.0
2017-06-23 12:00:00,22.66,22.66,22.66,22.66,14800.0,21.77,21.77,21.77,21.77,14800.0
2017-06-23 12:05:00,22.66,22.66,22.65,22.65,5860.0,21.77,21.77,21.7604,21.7604,5860.0
2017-06-23 12:10:00,22.65,22.65,22.65,22.65,4632.0,21.7604,21.7604,21.7604,21.7604,4632.0
2017-06-23 12:15:00,22.65,22.66,22.65,22.66,12480.0,21.7604,21.77,21.7604,21.77,12480.0
2017-06-23 12:20:00,22.66,22.67,22.66,22.67,14220.0,21.77,21.7797,21.77,21.7797,14220.0
2017-06-23 12:25:00,22.67,22.67,22.66,22.67,39820.0,21.7797,21.7797,21.77,21.7797,39820.0
2017-06-23 12:30:00,22.67,22.69,22.67,22.68,28208.0,21.7797,21.7989,21.7797,21.7893,28208.0
2017-06-23 12:35:00,22.68,22.68,22.67,22.67,7200.0,21.7893,21.7893,21.7797,21.7797,7200.0
2017-06-23 12:40:00,22.67,22.68,22.67,22.68,3200.0,21.7797,21.7893,21.7797,21.7893,3200.0
2017-06-23 12:45:00,22.68,22.68,22.67,22.68,18400.0,21.7893,21.7893,21.7797,21.7893,18400.0
2017-06-23 12:50:00,22.68,22.68,22.67,22.67,11696.0,21.7893,21.7893,21.7797,21.7797,11696.0
2017-06-23 12:55:00,22.67,22.68,22.66,22.66,20036.0,21.7797,21.7893,21.77,21.77,20036.0
2017-06-23 13:00:00,22.66,22.66,22.64,22.64,41216.0,21.77,21.77,21.7508,21.7508,41216.0
2017-06-23 13:05:00,22.64,22.65,22.64,22.65,2672.0,21.7508,21.7604,21.7508,21.7604,2672.0
2017-06-23 13:10:00,22.65,22.66,22.65,22.65,3848.0,21.7604,21.77,21.7604,21.7604,3848.0
2017-06-23 13:15:00,22.65,22.66,22.65,22.66,7200.0,21.7604,21.77,21.7604,21.77,7200.0
2017-06-23 13:20:00,22.66,22.66,22.65,22.65,106400.0,21.77,21.77,21.7604,21.7604,106400.0
2017-06-23 13:25:00,22.65,22.67,22.65,22.66,7248.0,21.7604,21.7797,21.7604,21.77,7248.0
2017-06-23 13:30:00,22.67,22.67,22.66,22.67,1400.0,21.7797,21.7797,21.77,21.7797,1400.0
2017-06-23 13:35:00,22.67,22.68,22.67,22.67,5072.0,21.7797,21.7893,21.7797,21.7797,5072.0
2017-06-23 13:40:00,22.67,22.67,22.67,22.67,5000.0,21.7797,21.7797,21.7797,21.7797,5000.0
2017-06-23 13:45:00,22.67,22.67,22.67,22.67,6184.0,21.7797,21.7797,21.7797,21.7797,6184.0
2017-06-23 13:50:00,22.68,22.7,22.68,22.69,84056.0,21.7893,21.8085,21.7893,21.7989,84056.0
2017-06-23 13:55:00,22.68,22.69,22.67,22.67,29356.0,21.7893,21.7989,21.7797,21.7797,29356.0
2017-06-23 14:00:00,22.68,22.68,22.67,22.67,29480.0,21.7893,21.7893,21.7797,21.7797,29480.0
2017-06-23 14:05:00,22.67,22.67,22.67,22.67,21024.0,21.7797,21.7797,21.7797,21.7797,21024.0
2017-06-23 14:10:00,22.67,22.68,22.67,22.67,13600.0,21.7797,21.7893,21.7797,21.7797,13600.0
2017-06-23 14:15:00,22.67,22.67,22.66,22.66,55232.0,21.7797,21.7797,21.77,21.77,55232.0
2017-06-23 14:20:00,22.66,22.67,22.65,22.65,124120.0,21.77,21.7797,21.7604,21.7604,124120.0
2017-06-23 14:25:00,22.65,22.65,22.64,22.65,88912.0,21.7604,21.7604,21.7508,21.7604,88912.0
2017-06-23 14:30:00,22.65,22.66,22.64,22.66,62388.0,21.7604,21.77,21.7508,21.77,62388.0
2017-06-23 14:35:00,22.66,22.66,22.64,22.64,58400.0,21.77,21.77,21.7508,21.7508,58400.0
2017-06-23 14:40:00,22.64,22.64,22.62,22.62,10600.0,21.7508,21.7508,21.7316,21.7316,10600.0
2017-06-23 14:45:00,22.63,22.63,22.63,22.63,36000.0,21.7412,21.7412,21.7412,21.7412,36000.0
2017-06-23 14:50:00,22.64,22.64,22.63,22.64,4076.0,21.7508,21.7508,21.7412,21.7508,4076.0
2017-06-23 14:55:00,22.64,22.64,22.62,22.62,27760.0,21.7508,21.7508,21.7316,21.7316,27760.0
2017-06-23 15:00:00,22.62,22.62,22.57,22.58,76504.0,21.7316,21.7316,21.6836,21.6932,76504.0
2017-06-23 15:05:00,22.59,22.59,22.58,22.58,2800.0,21.7028,21.7028,21.6932,21.6932,2800.0
2017-06-23 15:10:00,22.59,22.6,22.59,22.59,61476.0,21.7028,21.7124,21.7028,21.7028,61476.0
2017-06-23 15:15:00,22.59,22.6,22.57,22.6,101804.0,21.7028,21.7124,21.6836,21.7124,101804.0
2017-06-23 15:20:00,22.59,22.6,22.58,22.58,109600.0,21.7028,21.7124,21.6932,21.6932,109600.0
2017-06-23 15:25:00,22.59,22.59,22.55,22.56,111008.0,21.7028,21.7028,21.6644,21.674,111008.0
2017-06-23 15:30:00,22.55,22.58,22.55,22.58,124600.0,21.6644,21.6932,21.6644,21.6932,124600.0
2017-06-23 15:35:00,22.58,22.58,22.56,22.56,61240.0,21.6932,21.6932,21.674,21.674,61240.0
2017-06-23 15:40:00,22.57,22.62,22.57,22.61,156972.0,21.6836,21.7316,21.6836,21.722,156972.0
2017-06-23 15:45:00,22.61,22.63,22.61,22.62,125956.0,21.722,21.7412,21.722,21.7316,125956.0
2017-06-23 15:50:00,22.62,22.63,22.61,22.63,100696.0,21.7316,21.7412,21.722,21.7412,100696.0
2017-06-23 15:55:00,22.63,22.66,22.63,22.63,531728.0,21.7412,21.77,21.7412,21.7412,531728.0
2017-06-26 09:30:00,22.76,22.79,22.76,22.78,257860.0,21.8661,21.8949,21.8661,21.8853,257860.0
2017-06-26 09:35:00,22.79,22.8,22.77,22.79,141504.0,21.8949,21.9045,21.8757,21.8949,141504.0
2017-06-26 09:40:00,22.8,22.83,22.8,22.83,113268.0,21.9045,21.9334,21.9045,21.9334,113268.0
2017-06-26 09:45:00,22.83,22.84,22.81,22.82,112820.0,21.9334,21.943,21.9142,21.9238,112820.0
2017-06-26 09:50:00,22.82,22.84,22.82,22.84,53920.0,21.9238,21.943,21.9238,21.943,53920.0
2017-06-26 09:55:00,22.84,22.86,22.84,22.85,212364.0,21.943,21.9622,21.943,21.9526,212364.0
2017-06-26 10:00:00,22.85,22.85,22.81,22.82,290908.0,21.9526,21.9526,21.9142,21.9238,290908.0
2017-06-26 10:05:00,22.82,22.83,22.81,22.82,166772.0,21.9238,21.9334,21.9142,21.9238,166772.0
2017-06-26 10:10:00,22.82,22.82,22.8,22.82,58640.0,21.9238,21.9238,21.9045,21.9238,58640.0
2017-06-26 10:15:00,22.82,22.82,22.79,22.8,31704.0,21.9238,21.9238,21.8949,21.9045,31704.0
2017-06-26 10:20:00,22.8,22.81,22.79,22.81,36464.0,21.9045,21.9142,21.8949,21.9142,36464.0
2017-06-26 10:25:00,22.81,22.82,22.8,22.81,35396.0,21.9142,21.9238,21.9045,21.9142,35396.0
2017-06-26 10:30:00,22.82,22.82,22.78,22.79,11300.0,21.9238,21.9238,21.8853,21.8949,11300.0
2017-06-26 10:35:00,22.79,22.79,22.72,22.72,309800.0,21.8949,21.8949,21.8277,21.8277,309800.0
2017-06-26 10:40:00,22.72,22.72,22.67,22.68,174376.0,21.8277,21.8277,21.7797,21.7893,174376.0
2017-06-26 10:45:00,22.68,22.7,22.66,22.68,88304.0,21.7893,21.8085,21.77,21.7893,88304.0
2017-06-26 10:50:00,22.68,22.69,22.67,22.68,79464.0,21.7893,21.7989,21.7797,21.7893,79464.0
2017-06-26 10:55:00,22.69,22.69,22.64,22.68,126084.0,21.7989,21.7989,21.7508,21.7893,126084.0
2017-06-26 11:00:00,22.68,22.68,22.63,22.64,216564.0,21.7893,21.7893,21.7412,21.7508,216564.0
2017-06-26 11:05:00,22.64,22.65,22.61,22.64,115088.0,21.7508,21.7604,21.722,21.7508,115088.0
2017-06-26 11:10:00,22.64,22.67,22.63,22.66,66756.0,21.7508,21.7797,21.7412,21.77,66756.0
2017-06-26 11:15:00,22.67,22.67,22.65,22.66,57804.0,21.7797,21.7797,21.7604,21.77,57804.0
2017-06-26 11:20:00,22.66,22.68,22.64,22.67,73200.0,21.77,21.7893,21.7508,21.7797,73200.0
2017-06-26 11:25:00,22.68,22.69,22.67,22.67,90640.0,21.7893,21.7989,21.7797,21.7797,90640.0
2017-06-26 11:30:00,22.67,22.67,22.65,22.65,69392.0,21.7797,21.7797,21.7604,21.7604,69392.0
2017-06-26 11:35:00,22.65,22.67,22.63,22.66,82976.0,21.7604,21.7797,21.7412,21.77,82976.0
2017-06-26 11:40:00,22.66,22.71,22.66,22.71,98768.0,21.77,21.8181,21.77,21.8181,98768.0
2017-06-26 11:45:00,22.71,22.71,22.7,22.71,136876.0,21.8181,21.8181,21.8085,21.8181,136876.0
2017-06-26 11:50:00,22.71,22.71,22.7,22.7,53496.0,21.8181,21.8181,21.8085,21.8085,53496.0
2017-06-26 11:55:00,22.7,22.72,22.7,22.72,116872.0,21.8085,21.8277,21.8085,21.8277,116872.0
2017-06-26 12:00:00,22.72,22.73,22.72,22.73,56656.0,21.8277,21.8373,21.8277,21.8373,56656.0
2017-06-26 12:05:00,22.73,22.73,22.7,22.71,52400.0,21.8373,21.8373,21.8085,21.8181,52400.0
2017-06-26 12:10:00,22.71,22.71,22.7,22.7,29000.0,21.8181,21.8181,21.8085,21.8085,29000.0
2017-06-26 12:15:00,22.71,22.71,22.68,22.69,33468.0,21.8181,21.8181,21.7893,21.7989,33468.0
2017-06-26 12:20:00,22.7,22.71,22.69,22.69,38880.0,21.8085,21.8181,21.7989,21.7989,38880.0
2017-06-26 12:25:00,22.69,22.7,22.68,22.69,31800.0,21.7989,21.8085,21.7893,21.7989,31800.0
2017-06-26 12:30:00,22.7,22.71,22.69,22.7,53964.0,21.8085,21.8181,21.7989,21.8085,53964.0
2017-06-26 12:35:00,22.71,22.72,22.71,22.72,141536.0,21.8181,21.8277,21.8181,21.8277,141536.0
2017-06-26 12:40:00,22.73,22.74,22.73,22.74,79008.0,21.8373,21.8469,21.8373,21.8469,79008.0
2017-06-26 12:45:00,22.74,22.74,22.72,22.72,67632.0,21.8469,21.8469,21.8277,21.8277,67632.0
2017-06-26 12:50:00,22.72,22.75,22.72,22.74,53744.0,21.8277,21.8565,21.8277,21.8469,53744.0
2017-06-26 12:55:00,22.74,22.74,22.73,22.73,18400.0,21.8469,21.8469,21.8373,21.8373,18400.0
2017-06-26 13:00:00,22.73,22.74,22.72,22.72,66708.0,21.8373,21.8469,21.8277,21.8277,66708.0
2017-06-26 13:05:00,22.72,22.73,22.72,22.73,46344.0,21.8277,21.8373,21.8277,21.8373,46344.0
2017-06-26 13:10:00,22.73,22.73,22.7,22.7,170460.0,21.8373,21.8373,21.8085,21.8085,170460.0
2017-06-26 13:15:00,22.7,22.71,22.69,22.69,50508.0,21.8085,21.8181,21.7989,21.7989,50508.0
2017-06-26 13:20:00,22.7,22.71,22.7,22.71,114816.0,21.8085,21.8181,21.8085,21.8181,114816.0
2017-06-26 13:25:00,22.7,22.72,22.7,22.71,46756.0,21.8085,21.8277,21.8085,21.8181,46756.0
2017-06-26 13:30:00,22.71,22.72,22.71,22.72,14760.0,21.8181,21.8277,21.8181,21.8277,14760.0
2017-06-26 13:35:00,22.72,22.72,22.71,22.72,15600.0,21.8277,21.8277,21.8181,21.8277,15600.0
2017-06-26 13:40:00,22.72,22.72,22.7,22.7,20800.0,21.8277,21.8277,21.8085,21.8085,20800.0
2017-06-26 13:45:00,22.71,22.71,22.69,22.69,47944.0,21.8181,21.8181,21.7989,21.7989,47944.0
2017-06-26 13:50:00,22.69,22.7,22.69,22.7,12800.0,21.7989,21.8085,21.7989,21.8085,12800.0
2017-06-26 13:55:00,22.7,22.72,22.7,22.71,66584.0,21.8085,21.8277,21.8085,21.8181,66584.0
2017-06-26 14:00:00,22.71,22.71,22.69,22.71,23620.0,21.8181,21.8181,21.7989,21.8181,23620.0
2017-06-26 14:05:00,22.71,22.71,22.69,22.69,44120.0,21.8181,21.8181,21.7989,21.7989,44120.0
2017-06-26 14:10:00,22.7,22.7,22.68,22.69,58764.0,21.8085,21.8085,21.7893,21.7989,58764.0
2017-06-26 14:15:00,22.69,22.69,22.68,22.69,19288.0,21.7989,21.7989,21.7893,21.7989,19288.0
2017-06-26 14:20:00,22.69,22.69,22.67,22.67,54236.0,21.7989,21.7989,21.7797,21.7797,54236.0
2017-06-26 14:25:00,22.67,22.7,22.67,22.7,34400.0,21.7797,21.8085,21.7797,21.8085,34400.0
2017-06-26 14:30:00,22.69,22.71,22.68,22.7,57056.0,21.7989,21.8181,21.7893,21.8085,57056.0
2017-06-26 14:35:00,22.7,22.7,22.69,22.7,19764.0,21.8085,21.8085,21.7989,21.8085,19764.0
2017-06-26 14:40:00,22.7,22.72,22.7,22.71,63000.0,21.8085,21.8277,21.8085,21.8181,63000.0
2017-06-26 14:45:00,22.72,22.72,22.7,22.71,26800.0,21.8277,21.8277,21.8085,21.8181,26800.0
2017-06-26 14:50:00,22.71,22.72,22.71,22.71,24476.0,21.8181,21.8277,21.8181,21.8181,24476.0
2017-06-26 14:55:00,22.71,22.71,22.69,22.71,20800.0,21.8181,21.8181,21.7989,21.8181,20800.0
2017-06-26 15:00:00,22.71,22.71,22.68,22.71,140840.0,21.8181,21.8181,21.7893,21.8181,140840.0
2017-06-26 15:05:00,22.71,22.72,22.71,22.72,59400.0,21.8181,21.8277,21.8181,21.8277,59400.0
2017-06-26 15:10:00,22.72,22.73,22.71,22.73,146912.0,21.8277,21.8373,21.8181,21.8373,146912.0
2017-06-26 15:15:00,22.73,22.73,22.71,22.71,104420.0,21.8373,21.8373,21.8181,21.8181,104420.0
2017-06-26 15:20:00,22.72,22.72,22.68,22.69,94360.0,21.8277,21.8277,21.7893,21.7989,94360.0
2017-06-26 15:25:00,22.69,22.7,22.68,22.7,73180.0,21.7989,21.8085,21.7893,21.8085,73180.0
2017-06-26 15:30:00,22.7,22.7,22.68,22.69,39580.0,21.8085,21.8085,21.7893,21.7989,39580.0
2017-06-26 15:35:00,22.7,22.71,22.68,22.7,268796.0,21.8085,21.8181,21.7893,21.8085,268796.0
2017-06-26 15:40:00,22.69,22.69,22.66,22.68,99140.0,21.7989,21.7989,21.77,21.7893,99140.0
2017-06-26 15:45:00,22.68,22.7,22.68,22.68,85904.0,21.7893,21.8085,21.7893,21.7893,85904.0
2017-06-26 15:50:00,22.68,22.69,22.67,22.67,178040.0,21.7893,21.7989,21.7797,21.7797,178040.0
2017-06-26 15:55:00,22.67,22.67,22.63,22.64,484156.0,21.7797,21.7797,21.7412,21.7508,484156.0
2017-06-27 09:30:00,22.6,22.61,22.54,22.56,235552.0,21.7124,21.722,21.6548,21.674,235552.0
2017-06-27 09:35:00,22.56,22.57,22.54,22.54,72192.0,21.674,21.6836,21.6548,21.6548,72192.0
2017-06-27 09:40:00,22.53,22.56,22.52,22.53,106488.0,21.6451,21.674,21.6355,21.6451,106488.0
2017-06-27 09:45:00,22.54,22.56,22.52,22.55,142024.0,21.6548,21.674,21.6355,21.6644,142024.0
2017-06-27 09:50:00,22.55,22.57,22.55,22.57,81868.0,21.6644,21.6836,21.6644,21.6836,81868.0
2017-06-27 09:55:00,22.57,22.57,22.55,22.56,47840.0,21.6836,21.6836,21.6644,21.674,47840.0
2017-06-27 10:00:00,22.57,22.59,22.56,22.59,75868.0,21.6836,21.7028,21.674,21.7028,75868.0
2017-06-27 10:05:00,22.6,22.6,22.56,22.57,116680.0,21.7124,21.7124,21.674,21.6836,116680.0
2017-06-27 10:10:00,22.58,22.59,22.57,22.59,70928.0,21.6932,21.7028,21.6836,21.7028,70928.0
2017-06-27 10:15:00,22.59,22.59,22.57,22.58,69488.0,21.7028,21.7028,21.6836,21.6932,69488.0
2017-06-27 10:20:00,22.59,22.61,22.59,22.6,47820.0,21.7028,21.722,21.7028,21.7124,47820.0
2017-06-27 10:25:00,22.6,22.61,22.56,22.56,47868.0,21.7124,21.722,21.674,21.674,47868.0
2017-06-27 10:30:00,22.56,22.59,22.56,22.59,30196.0,21.674,21.7028,21.674,21.7028,30196.0
2017-06-27 10:35:00,22.59,22.62,22.58,22.61,205900.0,21.7028,21.7316,21.6932,21.722,205900.0
2017-06-27 10:40:00,22.61,22.65,22.61,22.65,117664.0,21.722,21.7604,21.722,21.7604,117664.0
2017-06-27 10:45:00,22.65,22.66,22.64,22.64,39124.0,21.7604,21.77,21.7508,21.7508,39124.0
2017-06-27 10:50:00,22.65,22.65,22.63,22.64,28784.0,21.7604,21.7604,21.7412,21.7508,28784.0
2017-06-27 10:55:00,22.64,22.65,22.64,22.64,17404.0,21.7508,21.7604,21.7508,21.7508,17404.0
2017-06-27 11:00:00,22.64,22.66,22.64,22.66,37792.0,21.7508,21.77,21.7508,21.77,37792.0
2017-06-27 11:05:00,22.66,22.67,22.64,22.65,63252.0,21.77,21.7797,21.7508,21.7604,63252.0
2017-06-27 11:10:00,22.65,22.65,22.64,22.64,23860.0,21.7604,21.7604,21.7508,21.7508,23860.0
2017-06-27 11:15:00,22.65,22.65,22.64,22.64,14884.0,21.7604,21.7604,21.7508,21.7508,14884.0
2017-06-27 11:20:00,22.64,22.65,22.63,22.63,73060.0,21.7508,21.7604,21.7412,21.7412,73060.0
2017-06-27 11:25:00,22.62,22.64,22.62,22.62,57344.0,21.7316,21.7508,21.7316,21.7316,57344.0
2017-06-27 11:30:00,22.63,22.64,22.63,22.63,53640.0,21.7412,21.7508,21.7412,21.7412,53640.0
2017-06-27 11:35:00,22.64,22.64,22.64,22.64,20176.0,21.7508,21.7508,21.7508,21.7508,20176.0
2017-06-27 11:40:00,22.65,22.66,22.65,22.65,88596.0,21.7604,21.77,21.7604,21.7604,88596.0
2017-06-27 11:45:00,22.66,22.66,22.65,22.66,29000.0,21.77,21.77,21.7604,21.77,29000.0
2017-06-27 11:50:00,22.66,22.66,22.63,22.63,37944.0,21.77,21.77,21.7412,21.7412,37944.0
2017-06-27 11:55:00,22.64,22.64,22.64,22.64,11000.0,21.7508,21.7508,21.7508,21.7508,11000.0
2017-06-27 12:00:00,22.64,22.64,22.63,22.63,31200.0,21.7508,21.7508,21.7412,21.7412,31200.0
2017-06-27 12:05:00,22.64,22.64,22.64,22.64,44200.0,21.7508,21.7508,21.7508,21.7508,44200.0
2017-06-27 12:10:00,22.64,22.65,22.64,22.64,9216.0,21.7508,21.7604,21.7508,21.7508,9216.0
2017-06-27 12:15:00,22.63,22.63,22.61,22.61,35460.0,21.7412,21.7412,21.722,21.722,35460.0
2017-06-27 12:20:00,22.61,22.63,22.61,22.63,5400.0,21.722,21.7412,21.722,21.7412,5400.0
2017-06-27 12:25:00,22.63,22.63,22.61,22.62,16200.0,21.7412,21.7412,21.722,21.7316,16200.0
2017-06-27 12:30:00,22.62,22.62,22.6,22.6,15424.0,21.7316,21.7316,21.7124,21.7124,15424.0
2017-06-27 12:35:00,22.59,22.59,22.56,22.57,96504.0,21.7028,21.7028,21.674,21.6836,96504.0
2017-06-27 12:40:00,22.56,22.57,22.56,22.57,34464.0,21.674,21.6836,21.674,21.6836,34464.0
2017-06-27 12:45:00,22.56,22.57,22.56,22.57,36400.0,21.674,21.6836,21.674,21.6836,36400.0
2017-06-27 12:50:00,22.56,22.57,22.55,22.55,32820.0,21.674,21.6836,21.6644,21.6644,32820.0
2017-06-27 12:55:00,22.55,22.56,22.54,22.55,75008.0,21.6644,21.674,21.6548,21.6644,75008.0
2017-06-27 13:00:00,22.55,22.56,22.55,22.55,27612.0,21.6644,21.674,21.6644,21.6644,27612.0
2017-06-27 13:05:00,22.54,22.55,22.52,22.52,320960.0,21.6548,21.6644,21.6355,21.6355,320960.0
2017-06-27 13:10:00,22.52,22.53,22.51,22.52,281736.0,21.6355,21.6451,21.6259,21.6355,281736.0
2017-06-27 13:15:00,22.52,22.55,22.51,22.55,95240.0,21.6355,21.6644,21.6259,21.6644,95240.0
2017-06-27 13:20:00,22.55,22.56,22.55,22.55,240092.0,21.6644,21.674,21.6644,21.6644,240092.0
2017-06-27 13:25:00,22.56,22.56,22.53,22.53,45800.0,21.674,21.674,21.6451,21.6451,45800.0
2017-06-27 13:30:00,22.54,22.55,22.51,22.52,242084.0,21.6548,21.6644,21.6259,21.6355,242084.0
2017-06-27 13:35:00,22.53,22.53,22.41,22.42,573300.0,21.6451,21.6451,21.5299,21.5395,573300.0
2017-06-27 13:40:00,22.42,22.45,22.41,22.41,249976.0,21.5395,21.5683,21.5299,21.5299,249976.0
2017-06-27 13:45:00,22.42,22.42,22.37,22.42,507528.0,21.5395,21.5395,21.4914,21.5395,507528.0
2017-06-27 13:50:00,22.41,22.44,22.41,22.43,66628.0,21.5299,21.5587,21.5299,21.5491,66628.0
2017-06-27 13:55:00,22.44,22.45,22.42,22.43,83964.0,21.5587,21.5683,21.5395,21.5491,83964.0
2017-06-27 14:00:00,22.44,22.44,22.4,22.41,68468.0,21.5587,21.5587,21.5203,21.5299,68468.0
2017-06-27 14:05:00,22.41,22.41,22.37,22.39,129212.0,21.5299,21.5299,21.4914,21.5106,129212.0
2017-06-27 14:10:00,22.39,22.4,22.36,22.39,130936.0,21.5106,21.5203,21.4818,21.5106,130936.0
2017-06-27 14:15:00,22.39,22.43,22.37,22.43,136720.0,21.5106,21.5491,21.4914,21.5491,136720.0
2017-06-27 14:20:00,22.43,22.43,22.4,22.41,77560.0,21.5491,21.5491,21.5203,21.5299,77560.0
2017-06-27 14:25:00,22.42,22.47,22.42,22.46,99248.0,21.5395,21.5875,21.5395,21.5779,99248.0
2017-06-27 14:30:00,22.46,22.49,22.46,22.48,136124.0,21.5779,21.6067,21.5779,21.5971,136124.0
2017-06-27 14:35:00,22.48,22.48,22.45,22.45,262696.0,21.5971,21.5971,21.5683,21.5683,262696.0
2017-06-27 14:40:00,22.45,22.45,22.43,22.45,111692.0,21.5683,21.5683,21.5491,21.5683,111692.0
2017-06-27 14:45:00,22.45,22.47,22.45,22.46,54964.0,21.5683,21.5875,21.5683,21.5779,54964.0
2017-06-27 14:50:00,22.46,22.47,22.45,22.45,42012.0,21.5779,21.5875,21.5683,21.5683,42012.0
2017-06-27 14:55:00,22.45,22.45,22.43,22.44,56480.0,21.5683,21.5683,21.5491,21.5587,56480.0
2017-06-27 15:00:00,22.44,22.46,22.43,22.45,62400.0,21.5587,21.5779,21.5491,21.5683,62400.0
2017-06-27 15:05:00,22.45,22.45,22.4,22.41,388180.0,21.5683,21.5683,21.5203,21.5299,388180.0
2017-06-27 15:10:00,22.41,22.43,22.41,22.43,45224.0,21.5299,21.5491,21.5299,21.5491,45224.0
2017-06-27 15:15:00,22.44,22.45,22.41,22.43,269824.0,21.5587,21.5683,21.5299,21.5491,269824.0
2017-06-27 15:20:00,22.43,22.43,22.41,22.41,54876.0,21.5491,21.5491,21.5299,21.5299,54876.0
2017-06-27 15:25:00,22.41,22.41,22.38,22.4,646508.0,21.5299,21.5299,21.501,21.5203,646508.0
2017-06-27 15:30:00,22.4,22.41,22.36,22.36,471088.0,21.5203,21.5299,21.4818,21.4818,471088.0
2017-06-27 15:35:00,22.37,22.39,22.36,22.38,133892.0,21.4914,21.5106,21.4818,21.501,133892.0
2017-06-27 15:40:00,22.38,22.38,22.35,22.38,103780.0,21.501,21.501,21.4722,21.501,103780.0
2017-06-27 15:45:00,22.37,22.39,22.36,22.36,319936.0,21.4914,21.5106,21.4818,21.4818,319936.0
2017-06-27 15:50:00,22.37,22.37,22.3,22.32,294988.0,21.4914,21.4914,21.4242,21.4434,294988.0
2017-06-27 15:55:00,22.32,22.33,22.29,22.29,755412.0,21.4434,21.453,21.4146,21.4146,755412.0
2017-06-28 09:30:00,22.49,22.54,22.49,22.53,249440.0,21.6067,21.6548,21.6067,21.6451,249440.0
2017-06-28 09:35:00,22.53,22.54,22.48,22.48,146288.0,21.6451,21.6548,21.5971,21.5971,146288.0
2017-06-28 09:40:00,22.48,22.5,22.47,22.49,80768.0,21.5971,21.6163,21.5875,21.6067,80768.0
2017-06-28 09:45:00,22.49,22.5,22.47,22.48,76460.0,21.6067,21.6163,21.5875,21.5971,76460.0
2017-06-28 09:50:00,22.48,22.49,22.45,22.46,78400.0,21.5971,21.6067,21.5683,21.5779,78400.0
2017-06-28 09:55:00,22.46,22.47,22.46,22.47,25120.0,21.5779,21.5875,21.5779,21.5875,25120.0
2017-06-28 10:00:00,22.47,22.51,22.46,22.5,101840.0,21.5875,21.6259,21.5779,21.6163,101840.0
2017-06-28 10:05:00,22.51,22.57,22.5,22.55,195424.0,21.6259,21.6836,21.6163,21.6644,195424.0
2017-06-28 10:10:00,22.55,22.55,22.53,22.53,121864.0,21.6644,21.6644,21.6451,21.6451,121864.0
2017-06-28 10:15:00,22.53,22.56,22.53,22.55,114028.0,21.6451,21.674,21.6451,21.6644,114028.0
2017-06-28 10:20:00,22.56,22.56,22.53,22.53,26252.0,21.674,21.674,21.6451,21.6451,26252.0
2017-06-28 10:25:00,22.53,22.54,22.51,22.52,75184.0,21.6451,21.6548,21.6259,21.6355,75184.0
2017-06-28 10:30:00,22.53,22.58,22.53,22.57,45908.0,21.6451,21.6932,21.6451,21.6836,45908.0
2017-06-28 10:35:00,22.59,22.59,22.57,22.57,46180.0,21.7028,21.7028,21.6836,21.6836,46180.0
2017-06-28 10:40:00,22.56,22.63,22.56,22.63,121964.0,21.674,21.7412,21.674,21.7412,121964.0
2017-06-28 10:45:00,22.63,22.63,22.61,22.61,42504.0,21.7412,21.7412,21.722,21.722,42504.0
2017-06-28 10:50:00,22.62,22.64,22.61,22.64,37004.0,21.7316,21.7508,21.722,21.7508,37004.0
2017-06-28 10:55:00,22.63,22.63,22.61,22.61,18292.0,21.7412,21.7412,21.722,21.722,18292.0
2017-06-28 11:00:00,22.61,22.63,22.61,22.63,56776.0,21.722,21.7412,21.722,21.7412,56776.0
2017-06-28 11:05:00,22.63,22.63,22.6,22.61,40000.0,21.7412,21.7412,21.7124,21.722,40000.0
2017-06-28 11:10:00,22.61,22.62,22.61,22.62,8800.0,21.722,21.7316,21.722,21.7316,8800.0
2017-06-28 11:15:00,22.63,22.63,22.61,22.62,37132.0,21.7412,21.7412,21.722,21.7316,37132.0
2017-06-28 11:20:00,22.61,22.63,22.61,22.63,9064.0,21.722,21.7412,21.722,21.7412,9064.0
2017-06-28 11:25:00,22.63,22.63,22.61,22.61,12800.0,21.7412,21.7412,21.722,21.722,12800.0
2017-06-28 11:30:00,22.62,22.62,22.61,22.61,11664.0,21.7316,21.7316,21.722,21.722,11664.0
2017-06-28 11:35:00,22.61,22.64,22.61,22.64,18800.0,21.722,21.7508,21.722,21.7508,18800.0
2017-06-28 11:40:00,22.64,22.64,22.62,22.62,25280.0,21.7508,21.7508,21.7316,21.7316,25280.0
2017-06-28 11:45:00,22.62,22.64,22.62,22.64,34120.0,21.7316,21.7508,21.7316,21.7508,34120.0
2017-06-28 11:50:00,22.64,22.68,22.64,22.67,66312.0,21.7508,21.7893,21.7508,21.7797,66312.0
2017-06-28 11:55:00,22.67,22.67,22.66,22.66,14740.0,21.7797,21.7797,21.77,21.77,14740.0
2017-06-28 12:00:00,22.64,22.65,22.64,22.64,17200.0,21.7508,21.7604,21.7508,21.7508,17200.0
2017-06-28 12:05:00,22.64,22.65,22.64,22.65,14200.0,21.7508,21.7604,21.7508,21.7604,14200.0
2017-06-28 12:10:00,22.65,22.66,22.65,22.66,76420.0,21.7604,21.77,21.7604,21.77,76420.0
2017-06-28 12:15:00,22.66,22.67,22.65,22.65,135760.0,21.77,21.7797,21.7604,21.7604,135760.0
2017-06-28 12:20:00,22.66,22.66,22.64,22.64,61100.0,21.77,21.77,21.7508,21.7508,61100.0
2017-06-28 12:25:00,22.65,22.65,22.64,22.64,5600.0,21.7604,21.7604,21.7508,21.7508,5600.0
2017-06-28 12:30:00,22.64,22.65,22.64,22.65,22000.0,21.7508,21.7604,21.7508,21.7604,22000.0
2017-06-28 12:35:00,22.65,22.67,22.64,22.67,51700.0,21.7604,21.7797,21.7508,21.7797,51700.0
2017-06-28 12:40:00,22.67,22.68,22.67,22.68,6800.0,21.7797,21.7893,21.7797,21.7893,6800.0
2017-06-28 12:45:00,22.68,22.69,22.67,22.68,33240.0,21.7893,21.7989,21.7797,21.7893,33240.0
2017-06-28 12:50:00,22.68,22.69,22.68,22.68,37648.0,21.7893,21.7989,21.7893,21.7893,37648.0
2017-06-28 12:55:00,22.68,22.68,22.68,22.68,57200.0,21.7893,21.7893,21.7893,21.7893,57200.0
2017-06-28 13:00:00,22.69,22.71,22.68,22.68,169736.0,21.7989,21.8181,21.7893,21.7893,169736.0
2017-06-28 13:05:00,22.68,22.68,22.68,22.68,24488.0,21.7893,21.7893,21.7893,21.7893,24488.0
2017-06-28 13:10:00,22.67,22.68,22.67,22.68,67800.0,21.7797,21.7893,21.7797,21.7893,67800.0
2017-06-28 13:15:00,22.68,22.69,22.68,22.69,3200.0,21.7893,21.7989,21.7893,21.7989,3200.0
2017-06-28 13:20:00,22.7,22.7,22.69,22.7,60780.0,21.8085,21.8085,21.7989,21.8085,60780.0
2017-06-28 13:25:00,22.71,22.71,22.7,22.71,16856.0,21.8181,21.8181,21.8085,21.8181,16856.0
2017-06-28 13:30:00,22.71,22.72,22.7,22.7,79068.0,21.8181,21.8277,21.8085,21.8085,79068.0
2017-06-28 13:35:00,22.7,22.72,22.69,22.71,122416.0,21.8085,21.8277,21.7989,21.8181,122416.0
2017-06-28 13:40:00,22.71,22.71,22.7,22.71,7200.0,21.8181,21.8181,21.8085,21.8181,7200.0
2017-06-28 13:45:00,22.71,22.72,22.7,22.71,11000.0,21.8181,21.8277,21.8085,21.8181,11000.0
2017-06-28 13:50:00,22.71,22.72,22.7,22.72,23988.0,21.8181,21.8277,21.8085,21.8277,23988.0
2017-06-28 13:55:00,22.72,22.72,22.71,22.71,26956.0,21.8277,21.8277,21.8181,21.8181,26956.0
2017-06-28 14:00:00,22.7,22.7,22.68,22.68,59200.0,21.8085,21.8085,21.7893,21.7893,59200.0
2017-06-28 14:05:00,22.69,22.7,22.68,22.7,48628.0,21.7989,21.8085,21.7893,21.8085,48628.0
2017-06-28 14:10:00,22.7,22.71,22.69,22.69,51600.0,21.8085,21.8181,21.7989,21.7989,51600.0
2017-06-28 14:15:00,22.69,22.7,22.69,22.7,16400.0,21.7989,21.8085,21.7989,21.8085,16400.0
2017-06-28 14:20:00,22.69,22.7,22.68,22.68,40800.0,21.7989,21.8085,21.7893,21.7893,40800.0
2017-06-28 14:25:00,22.68,22.68,22.66,22.66,54832.0,21.7893,21.7893,21.77,21.77,54832.0
2017-06-28 14:30:00,22.67,22.67,22.66,22.67,40444.0,21.7797,21.7797,21.77,21.7797,40444.0
2017-06-28 14:35:00,22.66,22.68,22.66,22.68,33540.0,21.77,21.7893,21.77,21.7893,33540.0
2017-06-28 14:40:00,22.68,22.68,22.67,22.68,38880.0,21.7893,21.7893,21.7797,21.7893,38880.0
2017-06-28 14:45:00,22.68,22.68,22.68,22.68,14636.0,21.7893,21.7893,21.7893,21.7893,14636.0
2017-06-28 14:50:00,22.68,22.68,22.68,22.68,7560.0,21.7893,21.7893,21.7893,21.7893,7560.0
2017-06-28 14:55:00,22.67,22.68,22.67,22.68,23044.0,21.7797,21.7893,21.7797,21.7893,23044.0
2017-06-28 15:00:00,22.68,22.7,22.68,22.7,91232.0,21.7893,21.8085,21.7893,21.8085,91232.0
2017-06-28 15:05:00,22.69,22.71,22.69,22.7,82200.0,21.7989,21.8181,21.7989,21.8085,82200.0
2017-06-28 15:10:00,22.7,22.7,22.68,22.68,8400.0,21.8085,21.8085,21.7893,21.7893,8400.0
2017-06-28 15:15:00,22.69,22.7,22.69,22.7,21200.0,21.7989,21.8085,21.7989,21.8085,21200.0
2017-06-28 15:20:00,22.69,22.69,22.68,22.69,9400.0,21.7989,21.7989,21.7893,21.7989,9400.0
2017-06-28 15:25:00,22.69,22.71,22.68,22.71,51084.0,21.7989,21.8181,21.7893,21.8181,51084.0
2017-06-28 15:30:00,22.71,22.72,22.7,22.7,67804.0,21.8181,21.8277,21.8085,21.8085,67804.0
2017-06-28 15:35:00,22.7,22.7,22.68,22.68,27864.0,21.8085,21.8085,21.7893,21.7893,27864.0
2017-06-28 15:40:00,22.68,22.69,22.68,22.68,89456.0,21.7893,21.7989,21.7893,21.7893,89456.0
2017-06-28 15:45:00,22.68,22.68,22.68,22.68,43940.0,21.7893,21.7893,21.7893,21.7893,43940.0
2017-06-28 15:50:00,22.68,22.71,22.68,22.7,108136.0,21.7893,21.8181,21.7893,21.8085,108136.0
2017-06-28 15:55:00,22.7,22.7,22.65,22.68,677936.0,21.8085,21.8085,21.7604,21.7893,677936.0
2017-06-29 09:30:00,22.71,22.72,22.64,22.65,199136.0,21.8181,21.8277,21.7508,21.7604,199136.0
2017-06-29 09:35:00,22.65,22.66,22.63,22.65,155964.0,21.7604,21.77,21.7412,21.7604,155964.0
2017-06-29 09:40:00,22.65,22.65,22.57,22.57,103096.0,21.7604,21.7604,21.6836,21.6836,103096.0
2017-06-29 09:45:00,22.57,22.59,22.55,22.59,85660.0,21.6836,21.7028,21.6644,21.7028,85660.0
2017-06-29 09:50:00,22.59,22.61,22.58,22.58,66780.0,21.7028,21.722,21.6932,21.6932,66780.0
2017-06-29 09:55:00,22.58,22.6,22.57,22.58,37212.0,21.6932,21.7124,21.6836,21.6932,37212.0
2017-06-29 10:00:00,22.58,22.59,22.55,22.56,53600.0,21.6932,21.7028,21.6644,21.674,53600.0
2017-06-29 10:05:00,22.54,22.55,22.52,22.55,110668.0,21.6548,21.6644,21.6355,21.6644,110668.0
2017-06-29 10:10:00,22.55,22.55,22.49,22.5,249500.0,21.6644,21.6644,21.6067,21.6163,249500.0
2017-06-29 10:15:00,22.5,22.52,22.46,22.5,139212.0,21.6163,21.6355,21.5779,21.6163,139212.0
2017-06-29 10:20:00,22.49,22.52,22.49,22.49,73508.0,21.6067,21.6355,21.6067,21.6067,73508.0
2017-06-29 10:25:00,22.49,22.54,22.46,22.54,95156.0,21.6067,21.6548,21.5779,21.6548,95156.0
2017-06-29 10:30:00,22.51,22.52,22.5,22.51,49824.0,21.6259,21.6355,21.6163,21.6259,49824.0
2017-06-29 10:35:00,22.52,22.53,22.5,22.52,26552.0,21.6355,21.6451,21.6163,21.6355,26552.0
2017-06-29 10:40:00,22.51,22.57,22.51,22.57,240280.0,21.6259,21.6836,21.6259,21.6836,240280.0
2017-06-29 10:45:00,22.57,22.59,22.56,22.58,302496.0,21.6836,21.7028,21.674,21.6932,302496.0
2017-06-29 10:50:00,22.57,22.57,22.54,22.54,161464.0,21.6836,21.6836,21.6548,21.6548,161464.0
2017-06-29 10:55:00,22.53,22.54,22.52,22.52,71016.0,21.6451,21.6548,21.6355,21.6355,71016.0
2017-06-29 11:00:00,22.53,22.53,22.5,22.52,82708.0,21.6451,21.6451,21.6163,21.6355,82708.0
2017-06-29 11:05:00,22.52,22.53,22.47,22.47,119056.0,21.6355,21.6451,21.5875,21.5875,119056.0
2017-06-29 11:10:00,22.47,22.47,22.41,22.44,197948.0,21.5875,21.5875,21.5299,21.5587,197948.0
2017-06-29 11:15:00,22.44,22.45,22.42,22.42,69324.0,21.5587,21.5683,21.5395,21.5395,69324.0
2017-06-29 11:20:00,22.42,22.43,22.39,22.41,87032.0,21.5395,21.5491,21.5106,21.5299,87032.0
2017-06-29 11:25:00,22.41,22.41,22.36,22.38,120892.0,21.5299,21.5299,21.4818,21.501,120892.0
2017-06-29 11:30:00,22.38,22.38,22.27,22.36,352668.0,21.501,21.501,21.3954,21.4818,352668.0
2017-06-29 11:35:00,22.35,22.38,22.34,22.34,552100.0,21.4722,21.501,21.4626,21.4626,552100.0
2017-06-29 11:40:00,22.35,22.36,22.3,22.36,174020.0,21.4722,21.4818,21.4242,21.4818,174020.0
2017-06-29 11:45:00,22.36,22.38,22.36,22.36,130256.0,21.4818,21.501,21.4818,21.4818,130256.0
2017-06-29 11:50:00,22.35,22.35,22.32,22.33,66940.0,21.4722,21.4722,21.4434,21.453,66940.0
2017-06-29 11:55:00,22.31,22.32,22.28,22.28,599536.0,21.4338,21.4434,21.405,21.405,599536.0
2017-06-29 12:00:00,22.28,22.32,22.23,22.3,516280.0,21.405,21.4434,21.3569,21.4242,516280.0
2017-06-29 12:05:00,22.3,22.34,22.29,22.33,72788.0,21.4242,21.4626,21.4146,21.453,72788.0
2017-06-29 12:10:00,22.34,22.36,22.33,22.34,294092.0,21.4626,21.4818,21.453,21.4626,294092.0
2017-06-29 12:15:00,22.33,22.33,22.31,22.32,33624.0,21.453,21.453,21.4338,21.4434,33624.0
2017-06-29 12:20:00,22.33,22.33,22.3,22.32,28180.0,21.453,21.453,21.4242,21.4434,28180.0
2017-06-29 12:25:00,22.31,22.32,22.28,22.3,54500.0,21.4338,21.4434,21.405,21.4242,54500.0
2017-06-29 12:30:00,22.3,22.32,22.27,22.27,271492.0,21.4242,21.4434,21.3954,21.3954,271492.0
2017-06-29 12:35:00,22.27,22.31,22.27,22.28,119948.0,21.3954,21.4338,21.3954,21.405,119948.0
2017-06-29 12:40:00,22.29,22.3,22.26,22.3,48840.0,21.4146,21.4242,21.3858,21.4242,48840.0
2017-06-29 12:45:00,22.29,22.3,22.25,22.26,215264.0,21.4146,21.4242,21.3761,21.3858,215264.0
2017-06-29 12:50:00,22.26,22.28,22.24,22.28,72100.0,21.3858,21.405,21.3665,21.405,72100.0
2017-06-29 12:55:00,22.26,22.27,22.22,22.22,163092.0,21.3858,21.3954,21.3473,21.3473,163092.0
2017-06-29 13:00:00,22.22,22.27,22.22,22.25,84196.0,21.3473,21.3954,21.3473,21.3761,84196.0
2017-06-29 13:05:00,22.25,22.25,22.18,22.2,122980.0,21.3761,21.3761,21.3089,21.3281,122980.0
2017-06-29 13:10:00,22.2,22.2,22.14,22.15,270252.0,21.3281,21.3281,21.2705,21.2801,270252.0
2017-06-29 13:15:00,22.15,22.17,22.14,22.16,152184.0,21.2801,21.2993,21.2705,21.2897,152184.0
2017-06-29 13:20:00,22.16,22.16,22.11,22.11,147684.0,21.2897,21.2897,21.2416,21.2416,147684.0
2017-06-29 13:25:00,22.11,22.11,22.02,22.05,324532.0,21.2416,21.2416,21.1552,21.184,324532.0
2017-06-29 13:30:00,22.05,22.19,22.05,22.19,320732.0,21.184,21.3185,21.184,21.3185,320732.0
2017-06-29 13:35:00,22.18,22.19,22.14,22.18,158124.0,21.3089,21.3185,21.2705,21.3089,158124.0
2017-06-29 13:40:00,22.18,22.2,22.15,22.16,168420.0,21.3089,21.3281,21.2801,21.2897,168420.0
2017-06-29 13:45:00,22.16,22.2,22.15,22.18,101380.0,21.2897,21.3281,21.2801,21.3089,101380.0
2017-06-29 13:50:00,22.18,22.2,22.17,22.2,84308.0,21.3089,21.3281,21.2993,21.3281,84308.0
2017-06-29 13:55:00,22.2,22.21,22.17,22.19,167064.0,21.3281,21.3377,21.2993,21.3185,167064.0
2017-06-29 14:00:00,22.19,22.19,22.14,22.16,127688.0,21.3185,21.3185,21.2705,21.2897,127688.0
2017-06-29 14:05:00,22.17,22.24,22.17,22.21,129756.0,21.2993,21.3665,21.2993,21.3377,129756.0
2017-06-29 14:10:00,22.21,22.25,22.2,22.25,134196.0,21.3377,21.3761,21.3281,21.3761,134196.0
2017-06-29 14:15:00,22.25,22.27,22.22,22.24,144908.0,21.3761,21.3954,21.3473,21.3665,144908.0
2017-06-29 14:20:00,22.25,22.27,22.24,22.26,32584.0,21.3761,21.3954,21.3665,21.3858,32584.0
2017-06-29 14:25:00,22.27,22.31,22.27,22.31,150536.0,21.3954,21.4338,21.3954,21.4338,150536.0
2017-06-29 14:30:00,22.31,22.31,22.27,22.28,331984.0,21.4338,21.4338,21.3954,21.405,331984.0
2017-06-29 14:35:00,22.28,22.29,22.27,22.29,87692.0,21.405,21.4146,21.3954,21.4146,87692.0
2017-06-29 14:40:00,22.29,22.32,22.28,22.31,203292.0,21.4146,21.4434,21.405,21.4338,203292.0
2017-06-29 14:45:00,22.3,22.3,22.26,22.27,301344.0,21.4242,21.4242,21.3858,21.3954,301344.0
2017-06-29 14:50:00,22.27,22.3,22.25,22.3,39332.0,21.3954,21.4242,21.3761,21.4242,39332.0
2017-06-29 14:55:00,22.3,22.3,22.28,22.3,52148.0,21.4242,21.4242,21.405,21.4242,52148.0
2017-06-29 15:00:00,22.3,22.35,22.3,22.33,191716.0,21.4242,21.4722,21.4242,21.453,191716.0
2017-06-29 15:05:00,22.34,22.35,22.33,22.33,172296.0,21.4626,21.4722,21.453,21.453,172296.0
2017-06-29 15:10:00,22.33,22.33,22.29,22.3,192660.0,21.453,21.453,21.4146,21.4242,192660.0
2017-06-29 15:15:00,22.31,22.38,22.31,22.38,229904.0,21.4338,21.501,21.4338,21.501,229904.0
2017-06-29 15:20:00,22.38,22.38,22.34,22.34,114316.0,21.501,21.501,21.4626,21.4626,114316.0
2017-06-29 15:25:00,22.34,22.34,22.28,22.31,132772.0,21.4626,21.4626,21.405,21.4338,132772.0
2017-06-29 15:30:00,22.31,22.38,22.31,22.38,248740.0,21.4338,21.501,21.4338,21.501,248740.0
2017-06-29 15:35:00,22.38,22.4,22.36,22.39,272716.0,21.501,21.5203,21.4818,21.5106,272716.0
2017-06-29 15:40:00,22.39,22.39,22.33,22.33,249216.0,21.5106,21.5106,21.453,21.453,249216.0
2017-06-29 15:45:00,22.34,22.34,22.3,22.3,122452.0,21.4626,21.4626,21.4242,21.4242,122452.0
2017-06-29 15:50:00,22.3,22.34,22.3,22.32,77492.0,21.4242,21.4626,21.4242,21.4434,77492.0
2017-06-29 15:55:00,22.32,22.32,22.28,22.29,449896.0,21.4434,21.4434,21.405,21.4146,449896.0
2017-06-30 09:30:00,22.45,22.49,22.44,22.46,339548.0,21.5683,21.6067,21.5587,21.5779,339548.0
2017-06-30 09:35:00,22.45,22.48,22.43,22.47,211876.0,21.5683,21.5971,21.5491,21.5875,211876.0
2017-06-30 09:40:00,22.48,22.48,22.44,22.47,223936.0,21.5971,21.5971,21.5587,21.5875,223936.0
2017-06-30 09:45:00,22.48,22.5,22.47,22.49,373412.0,21.5971,21.6163,21.5875,21.6067,373412.0
2017-06-30 09:50:00,22.49,22.5,22.45,22.45,115816.0,21.6067,21.6163,21.5683,21.5683,115816.0
2017-06-30 09:55:00,22.45,22.46,22.41,22.42,133340.0,21.5683,21.5779,21.5299,21.5395,133340.0
2017-06-30 10:00:00,22.42,22.42,22.36,22.37,116016.0,21.5395,21.5395,21.4818,21.4914,116016.0
2017-06-30 10:05:00,22.36,22.39,22.36,22.38,48000.0,21.4818,21.5106,21.4818,21.501,48000.0
2017-06-30 10:10:00,22.37,22.37,22.34,22.34,73896.0,21.4914,21.4914,21.4626,21.4626,73896.0
2017-06-30 10:15:00,22.34,22.37,22.33,22.36,324564.0,21.4626,21.4914,21.453,21.4818,324564.0
2017-06-30 10:20:00,22.36,22.4,22.36,22.39,80664.0,21.4818,21.5203,21.4818,21.5106,80664.0
2017-06-30 10:25:00,22.4,22.4,22.38,22.38,41024.0,21.5203,21.5203,21.501,21.501,41024.0
2017-06-30 10:30:00,22.39,22.4,22.38,22.39,53756.0,21.5106,21.5203,21.501,21.5106,53756.0
2017-06-30 10:35:00,22.39,22.4,22.36,22.36,64752.0,21.5106,21.5203,21.4818,21.4818,64752.0
2017-06-30 10:40:00,22.36,22.38,22.36,22.37,84156.0,21.4818,21.501,21.4818,21.4914,84156.0
2017-06-30 10:45:00,22.37,22.38,22.33,22.34,76640.0,21.4914,21.501,21.453,21.4626,76640.0
2017-06-30 10:50:00,22.34,22.35,22.33,22.35,53768.0,21.4626,21.4722,21.453,21.4722,53768.0
2017-06-30 10:55:00,22.35,22.38,22.35,22.38,205680.0,21.4722,21.501,21.4722,21.501,205680.0
2017-06-30 11:00:00,22.39,22.39,22.38,22.39,37600.0,21.5106,21.5106,21.501,21.5106,37600.0
2017-06-30 11:05:00,22.39,22.4,22.38,22.4,10988.0,21.5106,21.5203,21.501,21.5203,10988.0
2017-06-30 11:10:00,22.4,22.4,22.38,22.38,116524.0,21.5203,21.5203,21.501,21.501,116524.0
2017-06-30 11:15:00,22.39,22.39,22.36,22.36,22764.0,21.5106,21.5106,21.4818,21.4818,22764.0
2017-06-30 11:20:00,22.37,22.38,22.36,22.38,23120.0,21.4914,21.501,21.4818,21.501,23120.0
2017-06-30 11:25:00,22.38,22.39,22.34,22.35,61444.0,21.501,21.5106,21.4626,21.4722,61444.0
2017-06-30 11:30:00,22.34,22.35,22.33,22.35,94460.0,21.4626,21.4722,21.453,21.4722,94460.0
2017-06-30 11:35:00,22.36,22.37,22.36,22.37,26268.0,21.4818,21.4914,21.4818,21.4914,26268.0
2017-06-30 11:40:00,22.38,22.38,22.36,22.38,48636.0,21.501,21.501,21.4818,21.501,48636.0
2017-06-30 11:45:00,22.38,22.39,22.37,22.39,35204.0,21.501,21.5106,21.4914,21.5106,35204.0
2017-06-30 11:50:00,22.39,22.41,22.39,22.41,33852.0,21.5106,21.5299,21.5106,21.5299,33852.0
2017-06-30 11:55:00,22.41,22.42,22.41,22.41,370848.0,21.5299,21.5395,21.5299,21.5299,370848.0
2017-06-30 12:00:00,22.41,22.41,22.4,22.41,27032.0,21.5299,21.5299,21.5203,21.5299,27032.0
2017-06-30 12:05:00,22.41,22.42,22.4,22.42,61124.0,21.5299,21.5395,21.5203,21.5395,61124.0
2017-06-30 12:10:00,22.42,22.43,22.41,22.42,46116.0,21.5395,21.5491,21.5299,21.5395,46116.0
2017-06-30 12:15:00,22.42,22.42,22.4,22.41,54608.0,21.5395,21.5395,21.5203,21.5299,54608.0
2017-06-30 12:20:00,22.41,22.41,22.4,22.41,20252.0,21.5299,21.5299,21.5203,21.5299,20252.0
2017-06-30 12:25:00,22.41,22.41,22.4,22.4,23200.0,21.5299,21.5299,21.5203,21.5203,23200.0
2017-06-30 12:30:00,22.41,22.42,22.4,22.42,63304.0,21.5299,21.5395,21.5203,21.5395,63304.0
2017-06-30 12:35:00,22.41,22.42,22.4,22.4,52256.0,21.5299,21.5395,21.5203,21.5203,52256.0
2017-06-30 12:40:00,22.4,22.41,22.4,22.41,34736.0,21.5203,21.5299,21.5203,21.5299,34736.0
2017-06-30 12:45:00,22.4,22.4,22.37,22.37,70380.0,21.5203,21.5203,21.4914,21.4914,70380.0
2017-06-30 12:50:00,22.38,22.39,22.37,22.38,29080.0,21.501,21.5106,21.4914,21.501,29080.0
2017-06-30 12:55:00,22.38,22.39,22.37,22.39,15108.0,21.501,21.5106,21.4914,21.5106,15108.0
2017-06-30 13:00:00,22.39,22.4,22.39,22.4,40792.0,21.5106,21.5203,21.5106,21.5203,40792.0
2017-06-30 13:05:00,22.41,22.41,22.4,22.41,36000.0,21.5299,21.5299,21.5203,21.5299,36000.0
2017-06-30 13:10:00,22.41,22.42,22.41,22.41,12000.0,21.5299,21.5395,21.5299,21.5299,12000.0
2017-06-30 13:15:00,22.42,22.42,22.41,22.42,6000.0,21.5395,21.5395,21.5299,21.5395,6000.0
2017-06-30 13:20:00,22.42,22.42,22.41,22.41,14800.0,21.5395,21.5395,21.5299,21.5299,14800.0
2017-06-30 13:25:00,22.41,22.43,22.41,22.43,47896.0,21.5299,21.5491,21.5299,21.5491,47896.0
2017-06-30 13:30:00,22.43,22.43,22.41,22.42,34400.0,21.5491,21.5491,21.5299,21.5395,34400.0
2017-06-30 13:35:00,22.41,22.43,22.41,22.43,36268.0,21.5299,21.5491,21.5299,21.5491,36268.0
2017-06-30 13:40:00,22.43,22.43,22.42,22.43,6800.0,21.5491,21.5491,21.5395,21.5491,6800.0
2017-06-30 13:45:00,22.43,22.43,22.43,22.43,7760.0,21.5491,21.5491,21.5491,21.5491,7760.0
2017-06-30 13:50:00,22.43,22.43,22.41,22.41,15912.0,21.5491,21.5491,21.5299,21.5299,15912.0
2017-06-30 13:55:00,22.42,22.43,22.42,22.42,38904.0,21.5395,21.5491,21.5395,21.5395,38904.0
2017-06-30 14:00:00,22.41,22.42,22.4,22.41,68788.0,21.5299,21.5395,21.5203,21.5299,68788.0
2017-06-30 14:05:00,22.42,22.43,22.41,22.43,32760.0,21.5395,21.5491,21.5299,21.5491,32760.0
2017-06-30 14:10:00,22.43,22.45,22.43,22.45,125844.0,21.5491,21.5683,21.5491,21.5683,125844.0
2017-06-30 14:15:00,22.44,22.44,22.44,22.44,24960.0,21.5587,21.5587,21.5587,21.5587,24960.0
2017-06-30 14:20:00,22.45,22.46,22.44,22.46,68244.0,21.5683,21.5779,21.5587,21.5779,68244.0
2017-06-30 14:25:00,22.46,22.46,22.45,22.46,50628.0,21.5779,21.5779,21.5683,21.5779,50628.0
2017-06-30 14:30:00,22.46,22.46,22.45,22.46,21072.0,21.5779,21.5779,21.5683,21.5779,21072.0
2017-06-30 14:35:00,22.46,22.47,22.46,22.46,99208.0,21.5779,21.5875,21.5779,21.5779,99208.0
2017-06-30 14:40:00,22.46,22.47,22.45,22.46,95960.0,21.5779,21.5875,21.5683,21.5779,95960.0
2017-06-30 14:45:00,22.46,22.48,22.46,22.48,191080.0,21.5779,21.5971,21.5779,21.5971,191080.0
2017-06-30 14:50:00,22.48,22.5,22.48,22.5,46400.0,21.5971,21.6163,21.5971,21.6163,46400.0
2017-06-30 14:55:00,22.49,22.5,22.49,22.49,113028.0,21.6067,21.6163,21.6067,21.6067,113028.0
2017-06-30 15:00:00,22.49,22.5,22.48,22.48,65564.0,21.6067,21.6163,21.5971,21.5971,65564.0
2017-06-30 15:05:00,22.49,22.49,22.48,22.49,35220.0,21.6067,21.6067,21.5971,21.6067,35220.0
2017-06-30 15:10:00,22.49,22.49,22.46,22.46,53020.0,21.6067,21.6067,21.5779,21.5779,53020.0
2017-06-30 15:15:00,22.47,22.47,22.46,22.47,63080.0,21.5875,21.5875,21.5779,21.5875,63080.0
2017-06-30 15:20:00,22.47,22.5,22.47,22.49,157252.0,21.5875,21.6163,21.5875,21.6067,157252.0
2017-06-30 15:25:00,22.49,22.5,22.48,22.49,52680.0,21.6067,21.6163,21.5971,21.6067,52680.0
2017-06-30 15:30:00,22.48,22.49,22.45,22.46,106572.0,21.5971,21.6067,21.5683,21.5779,106572.0
2017-06-30 15:35:00,22.46,22.47,22.46,22.46,80120.0,21.5779,21.5875,21.5779,21.5779,80120.0
2017-06-30 15:40:00,22.46,22.49,22.46,22.49,188200.0,21.5779,21.6067,21.5779,21.6067,188200.0
2017-06-30 15:45:00,22.49,22.53,22.49,22.52,138984.0,21.6067,21.6451,21.6067,21.6355,138984.0
2017-06-30 15:50:00,22.52,22.52,22.47,22.47,154316.0,21.6355,21.6355,21.5875,21.5875,154316.0
2017-06-30 15:55:00,22.47,22.47,22.35,22.36,615200.0,21.5875,21.5875,21.4722,21.4818,615200.0
2017-07-03 09:30:00,22.56,22.6,22.56,22.59,459348.0,21.674,21.7124,21.674,21.7028,459348.0
2017-07-03 09:35:00,22.59,22.59,22.57,22.58,135396.0,21.7028,21.7028,21.6836,21.6932,135396.0
2017-07-03 09:40:00,22.59,22.6,22.58,22.59,268096.0,21.7028,21.7124,21.6932,21.7028,268096.0
2017-07-03 09:45:00,22.58,22.61,22.58,22.61,78996.0,21.6932,21.722,21.6932,21.722,78996.0
2017-07-03 09:50:00,22.61,22.61,22.59,22.61,88308.0,21.722,21.722,21.7028,21.722,88308.0
2017-07-03 09:55:00,22.61,22.61,22.6,22.6,26200.0,21.722,21.722,21.7124,21.7124,26200.0
2017-07-03 10:00:00,22.6,22.63,22.6,22.61,156196.0,21.7124,21.7412,21.7124,21.722,156196.0
2017-07-03 10:05:00,22.6,22.63,22.6,22.63,73928.0,21.7124,21.7412,21.7124,21.7412,73928.0
2017-07-03 10:10:00,22.63,22.65,22.62,22.65,257856.0,21.7412,21.7604,21.7316,21.7604,257856.0
2017-07-03 10:15:00,22.65,22.65,22.62,22.62,202628.0,21.7604,21.7604,21.7316,21.7316,202628.0
2017-07-03 10:20:00,22.63,22.63,22.6,22.6,67028.0,21.7412,21.7412,21.7124,21.7124,67028.0
2017-07-03 10:25:00,22.59,22.6,22.57,22.59,52716.0,21.7028,21.7124,21.6836,21.7028,52716.0
2017-07-03 10:30:00,22.59,22.61,22.59,22.6,74548.0,21.7028,21.722,21.7028,21.7124,74548.0
2017-07-03 10:35:00,22.6,22.61,22.59,22.61,29040.0,21.7124,21.722,21.7028,21.722,29040.0
2017-07-03 10:40:00,22.6,22.62,22.6,22.61,103508.0,21.7124,21.7316,21.7124,21.722,103508.0
2017-07-03 10:45:00,22.61,22.64,22.61,22.64,40696.0,21.722,21.7508,21.722,21.7508,40696.0
2017-07-03 10:50:00,22.64,22.64,22.62,22.62,146952.0,21.7508,21.7508,21.7316,21.7316,146952.0
2017-07-03 10:55:00,22.63,22.64,22.62,22.62,119400.0,21.7412,21.7508,21.7316,21.7316,119400.0
2017-07-03 11:00:00,22.62,22.62,22.6,22.62,90956.0,21.7316,21.7316,21.7124,21.7316,90956.0
2017-07-03 11:05:00,22.62,22.63,22.58,22.61,261252.0,21.7316,21.7412,21.6932,21.722,261252.0
2017-07-03 11:10:00,22.61,22.61,22.59,22.61,164292.0,21.722,21.722,21.7028,21.722,164292.0
2017-07-03 11:15:00,22.61,22.62,22.59,22.59,70808.0,21.722,21.7316,21.7028,21.7028,70808.0
2017-07-03 11:20:00,22.59,22.61,22.59,22.6,112116.0,21.7028,21.722,21.7028,21.7124,112116.0
2017-07-03 11:25:00,22.61,22.61,22.6,22.61,41840.0,21.722,21.722,21.7124,21.722,41840.0
2017-07-03 11:30:00,22.61,22.62,22.61,22.61,36384.0,21.722,21.7316,21.722,21.722,36384.0
2017-07-03 11:35:00,22.61,22.61,22.59,22.6,80536.0,21.722,21.722,21.7028,21.7124,80536.0
2017-07-03 11:40:00,22.61,22.61,22.6,22.6,51464.0,21.722,21.722,21.7124,21.7124,51464.0
2017-07-03 11:45:00,22.61,22.61,22.6,22.61,64584.0,21.722,21.722,21.7124,21.722,64584.0
2017-07-03 11:50:00,22.61,22.61,22.59,22.61,384004.0,21.722,21.722,21.7028,21.722,384004.0
2017-07-03 11:55:00,22.61,22.61,22.6,22.61,33440.0,21.722,21.722,21.7124,21.722,33440.0
2017-07-03 12:00:00,22.61,22.61,22.57,22.58,81320.0,21.722,21.722,21.6836,21.6932,81320.0
2017-07-03 12:05:00,22.58,22.58,22.51,22.52,262756.0,21.6932,21.6932,21.6259,21.6355,262756.0
2017-07-03 12:10:00,22.52,22.52,22.49,22.49,75128.0,21.6355,21.6355,21.6067,21.6067,75128.0
2017-07-03 12:15:00,22.49,22.51,22.48,22.5,245244.0,21.6067,21.6259,21.5971,21.6163,245244.0
2017-07-03 12:20:00,22.5,22.51,22.49,22.51,76848.0,21.6163,21.6259,21.6067,21.6259,76848.0
2017-07-03 12:25:00,22.5,22.53,22.5,22.52,60404.0,21.6163,21.6451,21.6163,21.6355,60404.0
2017-07-03 12:30:00,22.52,22.53,22.5,22.5,98968.0,21.6355,21.6451,21.6163,21.6163,98968.0
2017-07-03 12:35:00,22.5,22.51,22.49,22.5,85764.0,21.6163,21.6259,21.6067,21.6163,85764.0
2017-07-03 12:40:00,22.5,22.52,22.5,22.51,90632.0,21.6163,21.6355,21.6163,21.6259,90632.0
2017-07-03 12:45:00,22.51,22.52,22.5,22.51,133008.0,21.6259,21.6355,21.6163,21.6259,133008.0
2017-07-03 12:50:00,22.51,22.55,22.51,22.53,127336.0,21.6259,21.6644,21.6259,21.6451,127336.0
2017-07-03 12:55:00,22.53,22.53,22.45,22.46,476008.0,21.6451,21.6451,21.5683,21.5779,476008.0
2017-07-05 09:30:00,22.51,22.53,22.48,22.5,525260.0,21.6259,21.6451,21.5971,21.6163,525260.0
2017-07-05 09:35:00,22.5,22.5,22.46,22.46,80296.0,21.6163,21.6163,21.5779,21.5779,80296.0
2017-07-05 09:40:00,22.46,22.47,22.43,22.44,71840.0,21.5779,21.5875,21.5491,21.5587,71840.0
2017-07-05 09:45:00,22.44,22.45,22.4,22.43,223976.0,21.5587,21.5683,21.5203,21.5491,223976.0
2017-07-05 09:50:00,22.43,22.45,22.43,22.43,223848.0,21.5491,21.5683,21.5491,21.5491,223848.0
2017-07-05 09:55:00,22.43,22.43,22.41,22.43,69996.0,21.5491,21.5491,21.5299,21.5491,69996.0
2017-07-05 10:00:00,22.43,22.43,22.36,22.36,101360.0,21.5491,21.5491,21.4818,21.4818,101360.0
2017-07-05 10:05:00,22.36,22.38,22.35,22.37,90776.0,21.4818,21.501,21.4722,21.4914,90776.0
2017-07-05 10:10:00,22.37,22.4,22.36,22.36,77612.0,21.4914,21.5203,21.4818,21.4818,77612.0
2017-07-05 10:15:00,22.36,22.36,22.34,22.35,354584.0,21.4818,21.4818,21.4626,21.4722,354584.0
2017-07-05 10:20:00,22.36,22.38,22.35,22.37,70808.0,21.4818,21.501,21.4722,21.4914,70808.0
2017-07-05 10:25:00,22.36,22.39,22.34,22.39,48336.0,21.4818,21.5106,21.4626,21.5106,48336.0
2017-07-05 10:30:00,22.39,22.42,22.37,22.42,103660.0,21.5106,21.5395,21.4914,21.5395,103660.0
2017-07-05 10:35:00,22.42,22.43,22.42,22.43,53900.0,21.5395,21.5491,21.5395,21.5491,53900.0
2017-07-05 10:40:00,22.43,22.48,22.43,22.47,190856.0,21.5491,21.5971,21.5491,21.5875,190856.0
2017-07-05 10:45:00,22.47,22.48,22.44,22.45,332824.0,21.5875,21.5971,21.5587,21.5683,332824.0
2017-07-05 10:50:00,22.45,22.48,22.45,22.48,79620.0,21.5683,21.5971,21.5683,21.5971,79620.0
2017-07-05 10:55:00,22.48,22.49,22.47,22.47,81440.0,21.5971,21.6067,21.5875,21.5875,81440.0
2017-07-05 11:00:00,22.48,22.51,22.48,22.49,45180.0,21.5971,21.6259,21.5971,21.6067,45180.0
2017-07-05 11:05:00,22.48,22.5,22.48,22.5,41420.0,21.5971,21.6163,21.5971,21.6163,41420.0
2017-07-05 11:10:00,22.5,22.51,22.5,22.51,66324.0,21.6163,21.6259,21.6163,21.6259,66324.0
2017-07-05 11:15:00,22.51,22.51,22.5,22.5,11000.0,21.6259,21.6259,21.6163,21.6163,11000.0
2017-07-05 11:20:00,22.5,22.51,22.48,22.49,86372.0,21.6163,21.6259,21.5971,21.6067,86372.0
2017-07-05 11:25:00,22.5,22.53,22.5,22.51,32336.0,21.6163,21.6451,21.6163,21.6259,32336.0
2017-07-05 11:30:00,22.51,22.51,22.48,22.49,40260.0,21.6259,21.6259,21.5971,21.6067,40260.0
2017-07-05 11:35:00,22.49,22.49,22.48,22.49,30400.0,21.6067,21.6067,21.5971,21.6067,30400.0
2017-07-05 11:40:00,22.5,22.5,22.48,22.49,4800.0,21.6163,21.6163,21.5971,21.6067,4800.0
2017-07-05 11:45:00,22.48,22.48,22.47,22.47,18400.0,21.5971,21.5971,21.5875,21.5875,18400.0
2017-07-05 11:50:00,22.48,22.49,22.47,22.49,4936.0,21.5971,21.6067,21.5875,21.6067,4936.0
2017-07-05 11:55:00,22.49,22.49,22.48,22.48,8400.0,21.6067,21.6067,21.5971,21.5971,8400.0
2017-07-05 12:00:00,22.47,22.48,22.47,22.48,29292.0,21.5875,21.5971,21.5875,21.5971,29292.0
2017-07-05 12:05:00,22.48,22.49,22.47,22.47,27720.0,21.5971,21.6067,21.5875,21.5875,27720.0
2017-07-05 12:10:00,22.47,22.48,22.47,22.48,18800.0,21.5875,21.5971,21.5875,21.5971,18800.0
2017-07-05 12:15:00,22.48,22.5,22.48,22.5,71376.0,21.5971,21.6163,21.5971,21.6163,71376.0
2017-07-05 12:20:00,22.5,22.52,22.49,22.49,34656.0,21.6163,21.6355,21.6067,21.6067,34656.0
2017-07-05 12:25:00,22.5,22.5,22.49,22.5,5108.0,21.6163,21.6163,21.6067,21.6163,5108.0
2017-07-05 12:30:00,22.5,22.5,22.5,22.5,5200.0,21.6163,21.6163,21.6163,21.6163,5200.0
2017-07-05 12:35:00,22.5,22.53,22.49,22.51,74720.0,21.6163,21.6451,21.6067,21.6259,74720.0
2017-07-05 12:40:00,22.51,22.52,22.51,22.52,3720.0,21.6259,21.6355,21.6259,21.6355,3720.0
2017-07-05 12:45:00,22.51,22.53,22.51,22.52,21424.0,21.6259,21.6451,21.6259,21.6355,21424.0
2017-07-05 12:50:00,22.52,22.53,22.52,22.52,24660.0,21.6355,21.6451,21.6355,21.6355,24660.0
2017-07-05 12:55:00,22.52,22.53,22.51,22.52,13600.0,21.6355,21.6451,21.6259,21.6355,13600.0
2017-07-05 13:00:00,22.52,22.54,22.52,22.53,8200.0,21.6355,21.6548,21.6355,21.6451,8200.0
2017-07-05 13:05:00,22.52,22.53,22.52,22.53,14800.0,21.6355,21.6451,21.6355,21.6451,14800.0
2017-07-05 13:10:00,22.53,22.53,22.52,22.53,16776.0,21.6451,21.6451,21.6355,21.6451,16776.0
2017-07-05 13:15:00,22.53,22.54,22.53,22.54,7200.0,21.6451,21.6548,21.6451,21.6548,7200.0
2017-07-05 13:20:00,22.54,22.56,22.53,22.55,53832.0,21.6548,21.674,21.6451,21.6644,53832.0
2017-07-05 13:25:00,22.54,22.55,22.54,22.54,11260.0,21.6548,21.6644,21.6548,21.6548,11260.0
2017-07-05 13:30:00,22.54,22.55,22.54,22.54,11848.0,21.6548,21.6644,21.6548,21.6548,11848.0
2017-07-05 13:35:00,22.55,22.55,22.54,22.54,1200.0,21.6644,21.6644,21.6548,21.6548,1200.0
2017-07-05 13:40:00,22.54,22.54,22.52,22.53,41800.0,21.6548,21.6548,21.6355,21.6451,41800.0
2017-07-05 13:45:00,22.52,22.53,22.52,22.52,25808.0,21.6355,21.6451,21.6355,21.6355,25808.0
2017-07-05 13:50:00,22.52,22.52,22.51,22.52,25492.0,21.6355,21.6355,21.6259,21.6355,25492.0
2017-07-05 13:55:00,22.52,22.52,22.51,22.51,14860.0,21.6355,21.6355,21.6259,21.6259,14860.0
2017-07-05 14:00:00,22.52,22.54,22.52,22.53,54800.0,21.6355,21.6548,21.6355,21.6451,54800.0
2017-07-05 14:05:00,22.53,22.55,22.48,22.49,126120.0,21.6451,21.6644,21.5971,21.6067,126120.0
2017-07-05 14:10:00,22.49,22.53,22.49,22.53,36832.0,21.6067,21.6451,21.6067,21.6451,36832.0
2017-07-05 14:15:00,22.53,22.54,22.52,22.53,18400.0,21.6451,21.6548,21.6355,21.6451,18400.0
2017-07-05 14:20:00,22.52,22.55,22.52,22.55,13880.0,21.6355,21.6644,21.6355,21.6644,13880.0
2017-07-05 14:25:00,22.55,22.56,22.55,22.56,48992.0,21.6644,21.674,21.6644,21.674,48992.0
2017-07-05 14:30:00,22.55,22.57,22.55,22.55,81600.0,21.6644,21.6836,21.6644,21.6644,81600.0
2017-07-05 14:35:00,22.55,22.57,22.55,22.57,80136.0,21.6644,21.6836,21.6644,21.6836,80136.0
2017-07-05 14:40:00,22.57,22.58,22.56,22.56,16520.0,21.6836,21.6932,21.674,21.674,16520.0
2017-07-05 14:45:00,22.56,22.56,22.52,22.53,155908.0,21.674,21.674,21.6355,21.6451,155908.0
2017-07-05 14:50:00,22.53,22.54,22.52,22.53,7600.0,21.6451,21.6548,21.6355,21.6451,7600.0
2017-07-05 14:55:00,22.53,22.53,22.5,22.5,42892.0,21.6451,21.6451,21.6163,21.6163,42892.0
2017-07-05 15:00:00,22.5,22.52,22.48,22.48,103412.0,21.6163,21.6355,21.5971,21.5971,103412.0
2017-07-05 15:05:00,22.48,22.51,22.48,22.5,15308.0,21.5971,21.6259,21.5971,21.6163,15308.0
2017-07-05 15:10:00,22.5,22.51,22.5,22.51,50076.0,21.6163,21.6259,21.6163,21.6259,50076.0
2017-07-05 15:15:00,22.51,22.52,22.51,22.52,46972.0,21.6259,21.6355,21.6259,21.6355,46972.0
2017-07-05 15:20:00,22.53,22.53,22.51,22.51,71568.0,21.6451,21.6451,21.6259,21.6259,71568.0
2017-07-05 15:25:00,22.52,22.54,22.52,22.53,23136.0,21.6355,21.6548,21.6355,21.6451,23136.0
2017-07-05 15:30:00,22.53,22.54,22.53,22.54,53360.0,21.6451,21.6548,21.6451,21.6548,53360.0
2017-07-05 15:35:00,22.54,22.55,22.53,22.54,35516.0,21.6548,21.6644,21.6451,21.6548,35516.0
2017-07-05 15:40:00,22.54,22.56,22.54,22.56,70248.0,21.6548,21.674,21.6548,21.674,70248.0
2017-07-05 15:45:00,22.55,22.56,22.55,22.55,23252.0,21.6644,21.674,21.6644,21.6644,23252.0
2017-07-05 15:50:00,22.55,22.55,22.53,22.53,46636.0,21.6644,21.6644,21.6451,21.6451,46636.0
2017-07-05 15:55:00,22.54,22.56,22.53,22.53,401520.0,21.6548,21.674,21.6451,21.6451,401520.0
2017-07-06 09:30:00,22.37,22.39,22.35,22.38,258348.0,21.4914,21.5106,21.4722,21.501,258348.0
2017-07-06 09:35:00,22.38,22.4,22.3,22.31,588968.0,21.501,21.5203,21.4242,21.4338,588968.0
2017-07-06 09:40:00,22.31,22.32,22.28,22.32,300224.0,21.4338,21.4434,21.405,21.4434,300224.0
2017-07-06 09:45:00,22.29,22.31,22.25,22.27,202856.0,21.4146,21.4338,21.3761,21.3954,202856.0
2017-07-06 09:50:00,22.26,22.32,22.26,22.3,120476.0,21.3858,21.4434,21.3858,21.4242,120476.0
2017-07-06 09:55:00,22.29,22.3,22.25,22.27,91324.0,21.4146,21.4242,21.3761,21.3954,91324.0
2017-07-06 10:00:00,22.26,22.29,22.23,22.24,302400.0,21.3858,21.4146,21.3569,21.3665,302400.0
2017-07-06 10:05:00,22.24,22.24,22.18,22.21,432456.0,21.3665,21.3665,21.3089,21.3377,432456.0
2017-07-06 10:10:00,22.21,22.27,22.21,22.26,123360.0,21.3377,21.3954,21.3377,21.3858,123360.0
2017-07-06 10:15:00,22.26,22.27,22.25,22.25,191024.0,21.3858,21.3954,21.3761,21.3761,191024.0
2017-07-06 10:20:00,22.26,22.27,22.24,22.24,213276.0,21.3858,21.3954,21.3665,21.3665,213276.0
2017-07-06 10:25:00,22.24,22.26,22.22,22.24,118944.0,21.3665,21.3858,21.3473,21.3665,118944.0
2017-07-06 10:30:00,22.24,22.24,22.22,22.23,59740.0,21.3665,21.3665,21.3473,21.3569,59740.0
2017-07-06 10:35:00,22.22,22.26,22.22,22.26,210524.0,21.3473,21.3858,21.3473,21.3858,210524.0
2017-07-06 10:40:00,22.25,22.28,22.25,22.26,273084.0,21.3761,21.405,21.3761,21.3858,273084.0
2017-07-06 10:45:00,22.25,22.27,22.24,22.25,151144.0,21.3761,21.3954,21.3665,21.3761,151144.0
2017-07-06 10:50:00,22.25,22.25,22.24,22.25,46000.0,21.3761,21.3761,21.3665,21.3761,46000.0
2017-07-06 10:55:00,22.25,22.25,22.24,22.25,22892.0,21.3761,21.3761,21.3665,21.3761,22892.0
2017-07-06 11:00:00,22.25,22.31,22.25,22.31,513296.0,21.3761,21.4338,21.3761,21.4338,513296.0
2017-07-06 11:05:00,22.31,22.33,22.31,22.32,104508.0,21.4338,21.453,21.4338,21.4434,104508.0
2017-07-06 11:10:00,22.31,22.31,22.28,22.28,263372.0,21.4338,21.4338,21.405,21.405,263372.0
2017-07-06 11:15:00,22.28,22.28,22.25,22.27,150484.0,21.405,21.405,21.3761,21.3954,150484.0
2017-07-06 11:20:00,22.27,22.27,22.26,22.26,71220.0,21.3954,21.3954,21.3858,21.3858,71220.0
2017-07-06 11:25:00,22.27,22.3,22.27,22.3,166676.0,21.3954,21.4242,21.3954,21.4242,166676.0
2017-07-06 11:30:00,22.31,22.32,22.3,22.32,54676.0,21.4338,21.4434,21.4242,21.4434,54676.0
2017-07-06 11:35:00,22.32,22.34,22.32,22.34,59752.0,21.4434,21.4626,21.4434,21.4626,59752.0
2017-07-06 11:40:00,22.34,22.34,22.33,22.33,12280.0,21.4626,21.4626,21.453,21.453,12280.0
2017-07-06 11:45:00,22.33,22.33,22.32,22.32,23200.0,21.453,21.453,21.4434,21.4434,23200.0
2017-07-06 11:50:00,22.32,22.35,22.32,22.32,23060.0,21.4434,21.4722,21.4434,21.4434,23060.0
2017-07-06 11:55:00,22.33,22.34,22.31,22.34,16304.0,21.453,21.4626,21.4338,21.4626,16304.0
2017-07-06 12:00:00,22.34,22.35,22.34,22.34,49828.0,21.4626,21.4722,21.4626,21.4626,49828.0
2017-07-06 12:05:00,22.35,22.35,22.33,22.34,26464.0,21.4722,21.4722,21.453,21.4626,26464.0
2017-07-06 12:10:00,22.33,22.34,22.31,22.31,46720.0,21.453,21.4626,21.4338,21.4338,46720.0
2017-07-06 12:15:00,22.31,22.32,22.31,22.31,57460.0,21.4338,21.4434,21.4338,21.4338,57460.0
2017-07-06 12:20:00,22.31,22.32,22.31,22.32,8388.0,21.4338,21.4434,21.4338,21.4434,8388.0
2017-07-06 12:25:00,22.31,22.31,22.28,22.28,142092.0,21.4338,21.4338,21.405,21.405,142092.0
2017-07-06 12:30:00,22.28,22.3,22.28,22.3,96800.0,21.405,21.4242,21.405,21.4242,96800.0
2017-07-06 12:35:00,22.31,22.33,22.31,22.33,73600.0,21.4338,21.453,21.4338,21.453,73600.0
2017-07-06 12:40:00,22.33,22.34,22.33,22.34,69756.0,21.453,21.4626,21.453,21.4626,69756.0
2017-07-06 12:45:00,22.34,22.34,22.33,22.33,6400.0,21.4626,21.4626,21.453,21.453,6400.0
2017-07-06 12:50:00,22.34,22.34,22.31,22.32,133372.0,21.4626,21.4626,21.4338,21.4434,133372.0
2017-07-06 12:55:00,22.31,22.33,22.31,22.33,48452.0,21.4338,21.453,21.4338,21.453,48452.0
2017-07-06 13:00:00,22.33,22.34,22.33,22.33,6000.0,21.453,21.4626,21.453,21.453,6000.0
2017-07-06 13:05:00,22.33,22.34,22.33,22.33,55840.0,21.453,21.4626,21.453,21.453,55840.0
2017-07-06 13:10:00,22.33,22.34,22.33,22.34,81516.0,21.453,21.4626,21.453,21.4626,81516.0
2017-07-06 13:15:00,22.34,22.38,22.34,22.37,142340.0,21.4626,21.501,21.4626,21.4914,142340.0
2017-07-06 13:20:00,22.37,22.37,22.36,22.37,14296.0,21.4914,21.4914,21.4818,21.4914,14296.0
2017-07-06 13:25:00,22.37,22.37,22.36,22.36,25512.0,21.4914,21.4914,21.4818,21.4818,25512.0
2017-07-06 13:30:00,22.35,22.35,22.33,22.34,22660.0,21.4722,21.4722,21.453,21.4626,22660.0
2017-07-06 13:35:00,22.34,22.34,22.32,22.32,88760.0,21.4626,21.4626,21.4434,21.4434,88760.0
2017-07-06 13:40:00,22.31,22.32,22.27,22.27,320856.0,21.4338,21.4434,21.3954,21.3954,320856.0
2017-07-06 13:45:00,22.27,22.29,22.27,22.28,29000.0,21.3954,21.4146,21.3954,21.405,29000.0
2017-07-06 13:50:00,22.28,22.29,22.27,22.28,63600.0,21.405,21.4146,21.3954,21.405,63600.0
2017-07-06 13:55:00,22.29,22.29,22.26,22.27,160608.0,21.4146,21.4146,21.3858,21.3954,160608.0
2017-07-06 14:00:00,22.27,22.27,22.25,22.27,76876.0,21.3954,21.3954,21.3761,21.3954,76876.0
2017-07-06 14:05:00,22.27,22.27,22.24,22.25,114640.0,21.3954,21.3954,21.3665,21.3761,114640.0
2017-07-06 14:10:00,22.25,22.25,22.23,22.23,58524.0,21.3761,21.3761,21.3569,21.3569,58524.0
2017-07-06 14:15:00,22.22,22.23,22.2,22.21,160508.0,21.3473,21.3569,21.3281,21.3377,160508.0
2017-07-06 14:20:00,22.22,22.23,22.22,22.22,44800.0,21.3473,21.3569,21.3473,21.3473,44800.0
2017-07-06 14:25:00,22.22,22.23,22.22,22.23,16264.0,21.3473,21.3569,21.3473,21.3569,16264.0
2017-07-06 14:30:00,22.23,22.23,22.2,22.23,74120.0,21.3569,21.3569,21.3281,21.3569,74120.0
2017-07-06 14:35:00,22.23,22.23,22.19,22.21,79788.0,21.3569,21.3569,21.3185,21.3377,79788.0
2017-07-06 14:40:00,22.2,22.22,22.18,22.21,112880.0,21.3281,21.3473,21.3089,21.3377,112880.0
2017-07-06 14:45:00,22.21,22.21,22.18,22.21,42668.0,21.3377,21.3377,21.3089,21.3377,42668.0
2017-07-06 14:50:00,22.21,22.22,22.19,22.22,45548.0,21.3377,21.3473,21.3185,21.3473,45548.0
2017-07-06 14:55:00,22.22,22.23,22.22,22.23,40636.0,21.3473,21.3569,21.3473,21.3569,40636.0
2017-07-06 15:00:00,22.22,22.23,22.21,22.21,15540.0,21.3473,21.3569,21.3377,21.3377,15540.0
2017-07-06 15:05:00,22.22,22.22,22.19,22.21,71452.0,21.3473,21.3473,21.3185,21.3377,71452.0
2017-07-06 15:10:00,22.2,22.2,22.17,22.17,471920.0,21.3281,21.3281,21.2993,21.2993,471920.0
2017-07-06 15:15:00,22.17,22.2,22.17,22.2,77268.0,21.2993,21.3281,21.2993,21.3281,77268.0
2017-07-06 15:20:00,22.2,22.2,22.16,22.18,76824.0,21.3281,21.3281,21.2897,21.3089,76824.0
2017-07-06 15:25:00,22.17,22.17,22.14,22.14,159168.0,21.2993,21.2993,21.2705,21.2705,159168.0
2017-07-06 15:30:00,22.14,22.14,22.11,22.13,196632.0,21.2705,21.2705,21.2416,21.2609,196632.0
2017-07-06 15:35:00,22.13,22.13,22.1,22.13,107460.0,21.2609,21.2609,21.232,21.2609,107460.0
2017-07-06 15:40:00,22.12,22.12,22.09,22.09,66396.0,21.2513,21.2513,21.2224,21.2224,66396.0
2017-07-06 15:45:00,22.11,22.14,22.1,22.14,166552.0,21.2416,21.2705,21.232,21.2705,166552.0
2017-07-06 15:50:00,22.13,22.15,22.12,22.15,366728.0,21.2609,21.2801,21.2513,21.2801,366728.0
2017-07-06 15:55:00,22.15,22.15,22.13,22.13,275952.0,21.2801,21.2801,21.2609,21.2609,275952.0
2017-07-07 09:30:00,22.24,22.26,22.23,22.24,148612.0,21.3665,21.3858,21.3569,21.3665,148612.0
2017-07-07 09:35:00,22.24,22.27,22.23,22.26,101244.0,21.3665,21.3954,21.3569,21.3858,101244.0
2017-07-07 09:40:00,22.26,22.27,22.23,22.24,62392.0,21.3858,21.3954,21.3569,21.3665,62392.0
2017-07-07 09:45:00,22.24,22.25,22.21,22.25,60604.0,21.3665,21.3761,21.3377,21.3761,60604.0
2017-07-07 09:50:00,22.25,22.29,22.25,22.28,271440.0,21.3761,21.4146,21.3761,21.405,271440.0
2017-07-07 09:55:00,22.28,22.31,22.27,22.29,310948.0,21.405,21.4338,21.3954,21.4146,310948.0
2017-07-07 10:00:00,22.29,22.3,22.27,22.27,36304.0,21.4146,21.4242,21.3954,21.3954,36304.0
2017-07-07 10:05:00,22.27,22.28,22.25,22.25,25680.0,21.3954,21.405,21.3761,21.3761,25680.0
2017-07-07 10:10:00,22.25,22.28,22.25,22.27,27600.0,21.3761,21.405,21.3761,21.3954,27600.0
2017-07-07 10:15:00,22.28,22.28,22.23,22.23,39116.0,21.405,21.405,21.3569,21.3569,39116.0
2017-07-07 10:20:00,22.23,22.25,22.22,22.23,57300.0,21.3569,21.3761,21.3473,21.3569,57300.0
2017-07-07 10:25:00,22.23,22.27,22.23,22.27,44444.0,21.3569,21.3954,21.3569,21.3954,44444.0
2017-07-07 10:30:00,22.28,22.3,22.27,22.28,47792.0,21.405,21.4242,21.3954,21.405,47792.0
2017-07-07 10:35:00,22.28,22.28,22.27,22.27,21100.0,21.405,21.405,21.3954,21.3954,21100.0
2017-07-07 10:40:00,22.27,22.31,22.27,22.28,166020.0,21.3954,21.4338,21.3954,21.405,166020.0
2017-07-07 10:45:00,22.28,22.29,22.28,22.28,19680.0,21.405,21.4146,21.405,21.405,19680.0
2017-07-07 10:50:00,22.28,22.29,22.26,22.26,99868.0,21.405,21.4146,21.3858,21.3858,99868.0
2017-07-07 10:55:00,22.26,22.27,22.25,22.26,23200.0,21.3858,21.3954,21.3761,21.3858,23200.0
2017-07-07 11:00:00,22.27,22.27,22.25,22.27,43800.0,21.3954,21.3954,21.3761,21.3954,43800.0
2017-07-07 11:05:00,22.27,22.28,22.27,22.28,12800.0,21.3954,21.405,21.3954,21.405,12800.0
2017-07-07 11:10:00,22.28,22.29,22.28,22.28,155312.0,21.405,21.4146,21.405,21.405,155312.0
2017-07-07 11:15:00,22.28,22.29,22.26,22.29,108184.0,21.405,21.4146,21.3858,21.4146,108184.0
2017-07-07 11:20:00,22.28,22.31,22.28,22.31,26772.0,21.405,21.4338,21.405,21.4338,26772.0
2017-07-07 11:25:00,22.3,22.35,22.3,22.34,501284.0,21.4242,21.4722,21.4242,21.4626,501284.0
2017-07-07 11:30:00,22.34,22.36,22.33,22.36,373672.0,21.4626,21.4818,21.453,21.4818,373672.0
2017-07-07 11:35:00,22.36,22.38,22.36,22.37,266252.0,21.4818,21.501,21.4818,21.4914,266252.0
2017-07-07 11:40:00,22.37,22.39,22.37,22.38,286420.0,21.4914,21.5106,21.4914,21.501,286420.0
2017-07-07 11:45:00,22.38,22.38,22.36,22.37,42680.0,21.501,21.501,21.4818,21.4914,42680.0
2017-07-07 11:50:00,22.37,22.38,22.37,22.38,14480.0,21.4914,21.501,21.4914,21.501,14480.0
2017-07-07 11:55:00,22.38,22.38,22.36,22.38,233312.0,21.501,21.501,21.4818,21.501,233312.0
2017-07-07 12:00:00,22.38,22.39,22.38,22.38,41276.0,21.501,21.5106,21.501,21.501,41276.0
2017-07-07 12:05:00,22.39,22.39,22.37,22.37,34896.0,21.5106,21.5106,21.4914,21.4914,34896.0
2017-07-07 12:10:00,22.38,22.42,22.38,22.42,491428.0,21.501,21.5395,21.501,21.5395,491428.0
2017-07-07 12:15:00,22.43,22.43,22.4,22.41,167604.0,21.5491,21.5491,21.5203,21.5299,167604.0
2017-07-07 12:20:00,22.41,22.41,22.41,22.41,7000.0,21.5299,21.5299,21.5299,21.5299,7000.0
2017-07-07 12:25:00,22.42,22.42,22.41,22.41,94960.0,21.5395,21.5395,21.5299,21.5299,94960.0
2017-07-07 12:30:00,22.41,22.41,22.41,22.41,12904.0,21.5299,21.5299,21.5299,21.5299,12904.0
2017-07-07 12:35:00,22.42,22.42,22.41,22.41,8468.0,21.5395,21.5395,21.5299,21.5299,8468.0
2017-07-07 12:40:00,22.41,22.41,22.41,22.41,20376.0,21.5299,21.5299,21.5299,21.5299,20376.0
2017-07-07 12:45:00,22.41,22.42,22.41,22.41,15152.0,21.5299,21.5395,21.5299,21.5299,15152.0
2017-07-07 12:50:00,22.41,22.42,22.41,22.42,30012.0,21.5299,21.5395,21.5299,21.5395,30012.0
2017-07-07 12:55:00,22.42,22.42,22.42,22.42,11664.0,21.5395,21.5395,21.5395,21.5395,11664.0
2017-07-07 13:00:00,22.42,22.43,22.41,22.41,22576.0,21.5395,21.5491,21.5299,21.5299,22576.0
2017-07-07 13:05:00,22.42,22.42,22.41,22.41,10000.0,21.5395,21.5395,21.5299,21.5299,10000.0
2017-07-07 13:10:00,22.41,22.41,22.4,22.41,53460.0,21.5299,21.5299,21.5203,21.5299,53460.0
2017-07-07 13:15:00,22.41,22.43,22.41,22.42,32000.0,21.5299,21.5491,21.5299,21.5395,32000.0
2017-07-07 13:20:00,22.42,22.43,22.42,22.42,19840.0,21.5395,21.5491,21.5395,21.5395,19840.0
2017-07-07 13:25:00,22.42,22.43,22.41,22.43,32632.0,21.5395,21.5491,21.5299,21.5491,32632.0
2017-07-07 13:30:00,22.43,22.44,22.43,22.43,14800.0,21.5491,21.5587,21.5491,21.5491,14800.0
2017-07-07 13:35:00,22.43,22.43,22.43,22.43,14000.0,21.5491,21.5491,21.5491,21.5491,14000.0
2017-07-07 13:40:00,22.43,22.44,22.43,22.43,14928.0,21.5491,21.5587,21.5491,21.5491,14928.0
2017-07-07 13:45:00,22.43,22.43,22.41,22.41,21208.0,21.5491,21.5491,21.5299,21.5299,21208.0
2017-07-07 13:50:00,22.41,22.42,22.41,22.41,43600.0,21.5299,21.5395,21.5299,21.5299,43600.0
2017-07-07 13:55:00,22.41,22.43,22.41,22.42,8400.0,21.5299,21.5491,21.5299,21.5395,8400.0
2017-07-07 14:00:00,22.41,22.43,22.41,22.42,18384.0,21.5299,21.5491,21.5299,21.5395,18384.0
2017-07-07 14:05:00,22.42,22.42,22.41,22.42,5488.0,21.5395,21.5395,21.5299,21.5395,5488.0
2017-07-07 14:10:00,22.42,22.43,22.42,22.43,20064.0,21.5395,21.5491,21.5395,21.5491,20064.0
2017-07-07 14:15:00,22.43,22.43,22.42,22.42,28800.0,21.5491,21.5491,21.5395,21.5395,28800.0
2017-07-07 14:20:00,22.42,22.42,22.41,22.41,7600.0,21.5395,21.5395,21.5299,21.5299,7600.0
2017-07-07 14:25:00,22.41,22.41,22.4,22.4,25600.0,21.5299,21.5299,21.5203,21.5203,25600.0
2017-07-07 14:30:00,22.4,22.41,22.4,22.4,13200.0,21.5203,21.5299,21.5203,21.5203,13200.0
2017-07-07 14:35:00,22.4,22.41,22.39,22.4,12980.0,21.5203,21.5299,21.5106,21.5203,12980.0
2017-07-07 14:40:00,22.4,22.41,22.4,22.41,38588.0,21.5203,21.5299,21.5203,21.5299,38588.0
2017-07-07 14:45:00,22.41,22.41,22.4,22.41,10200.0,21.5299,21.5299,21.5203,21.5299,10200.0
2017-07-07 14:50:00,22.41,22.42,22.41,22.41,58400.0,21.5299,21.5395,21.5299,21.5299,58400.0
2017-07-07 14:55:00,22.4,22.41,22.4,22.4,20984.0,21.5203,21.5299,21.5203,21.5203,20984.0
2017-07-07 15:00:00,22.4,22.4,22.38,22.38,115400.0,21.5203,21.5203,21.501,21.501,115400.0
2017-07-07 15:05:00,22.38,22.39,22.38,22.39,73400.0,21.501,21.5106,21.501,21.5106,73400.0
2017-07-07 15:10:00,22.39,22.39,22.38,22.38,32004.0,21.5106,21.5106,21.501,21.501,32004.0
2017-07-07 15:15:00,22.39,22.41,22.39,22.4,221436.0,21.5106,21.5299,21.5106,21.5203,221436.0
2017-07-07 15:20:00,22.4,22.41,22.4,22.4,112892.0,21.5203,21.5299,21.5203,21.5203,112892.0
2017-07-07 15:25:00,22.4,22.41,22.39,22.41,30932.0,21.5203,21.5299,21.5106,21.5299,30932.0
2017-07-07 15:30:00,22.41,22.41,22.4,22.41,44200.0,21.5299,21.5299,21.5203,21.5299,44200.0
2017-07-07 15:35:00,22.41,22.42,22.41,22.41,27572.0,21.5299,21.5395,21.5299,21.5299,27572.0
2017-07-07 15:40:00,22.42,22.43,22.41,22.43,64848.0,21.5395,21.5491,21.5299,21.5491,64848.0
2017-07-07 15:45:00,22.43,22.43,22.42,22.42,38248.0,21.5491,21.5491,21.5395,21.5395,38248.0
2017-07-07 15:50:00,22.43,22.43,22.41,22.42,130080.0,21.5491,21.5491,21.5299,21.5395,130080.0
2017-07-07 15:55:00,22.42,22.43,22.39,22.4,524356.0,21.5395,21.5491,21.5106,21.5203,524356.0
2017-07-10 09:30:00,22.38,22.41,22.35,22.39,281992.0,21.501,21.5299,21.4722,21.5106,281992.0
2017-07-10 09:35:00,22.4,22.41,22.38,22.4,89068.0,21.5203,21.5299,21.501,21.5203,89068.0
2017-07-10 09:40:00,22.41,22.43,22.39,22.42,56336.0,21.5299,21.5491,21.5106,21.5395,56336.0
2017-07-10 09:45:00,22.41,22.41,22.4,22.4,18844.0,21.5299,21.5299,21.5203,21.5203,18844.0
2017-07-10 09:50:00,22.41,22.41,22.36,22.36,161276.0,21.5299,21.5299,21.4818,21.4818,161276.0
2017-07-10 09:55:00,22.37,22.38,22.35,22.35,94352.0,21.4914,21.501,21.4722,21.4722,94352.0
2017-07-10 10:00:00,22.36,22.41,22.36,22.41,131540.0,21.4818,21.5299,21.4818,21.5299,131540.0
2017-07-10 10:05:00,22.42,22.42,22.4,22.4,18260.0,21.5395,21.5395,21.5203,21.5203,18260.0
2017-07-10 10:10:00,22.41,22.41,22.4,22.4,40000.0,21.5299,21.5299,21.5203,21.5203,40000.0
2017-07-10 10:15:00,22.4,22.41,22.39,22.41,12372.0,21.5203,21.5299,21.5106,21.5299,12372.0
2017-07-10 10:20:00,22.41,22.43,22.41,22.42,54692.0,21.5299,21.5491,21.5299,21.5395,54692.0
2017-07-10 10:25:00,22.43,22.43,22.41,22.42,14996.0,21.5491,21.5491,21.5299,21.5395,14996.0
2017-07-10 10:30:00,22.42,22.44,22.41,22.42,29576.0,21.5395,21.5587,21.5299,21.5395,29576.0
2017-07-10 10:35:00,22.41,22.41,22.39,22.41,32136.0,21.5299,21.5299,21.5106,21.5299,32136.0
2017-07-10 10:40:00,22.42,22.43,22.42,22.43,30400.0,21.5395,21.5491,21.5395,21.5491,30400.0
2017-07-10 10:45:00,22.43,22.44,22.43,22.43,20492.0,21.5491,21.5587,21.5491,21.5491,20492.0
2017-07-10 10:50:00,22.43,22.47,22.43,22.46,25400.0,21.5491,21.5875,21.5491,21.5779,25400.0
2017-07-10 10:55:00,22.46,22.47,22.46,22.47,21040.0,21.5779,21.5875,21.5779,21.5875,21040.0
2017-07-10 11:00:00,22.47,22.48,22.46,22.46,39208.0,21.5875,21.5971,21.5779,21.5779,39208.0
2017-07-10 11:05:00,22.46,22.49,22.46,22.49,35136.0,21.5779,21.6067,21.5779,21.6067,35136.0
2017-07-10 11:10:00,22.49,22.49,22.48,22.49,4696.0,21.6067,21.6067,21.5971,21.6067,4696.0
2017-07-10 11:15:00,22.48,22.49,22.47,22.47,28400.0,21.5971,21.6067,21.5875,21.5875,28400.0
2017-07-10 11:20:00,22.47,22.47,22.46,22.47,7600.0,21.5875,21.5875,21.5779,21.5875,7600.0
2017-07-10 11:25:00,22.47,22.48,22.46,22.46,12184.0,21.5875,21.5971,21.5779,21.5779,12184.0
2017-07-10 11:30:00,22.46,22.46,22.46,22.46,6000.0,21.5779,21.5779,21.5779,21.5779,6000.0
2017-07-10 11:35:00,22.46,22.47,22.46,22.47,12000.0,21.5779,21.5875,21.5779,21.5875,12000.0
2017-07-10 11:40:00,22.47,22.48,22.47,22.47,32116.0,21.5875,21.5971,21.5875,21.5875,32116.0
2017-07-10 11:45:00,22.47,22.48,22.47,22.48,50080.0,21.5875,21.5971,21.5875,21.5971,50080.0
2017-07-10 11:50:00,22.48,22.48,22.47,22.47,4644.0,21.5971,21.5971,21.5875,21.5875,4644.0
2017-07-10 11:55:00,22.47,22.49,22.47,22.49,5200.0,21.5875,21.6067,21.5875,21.6067,5200.0
2017-07-10 12:00:00,22.49,22.5,22.48,22.5,35164.0,21.6067,21.6163,21.5971,21.6163,35164.0
2017-07-10 12:05:00,22.5,22.51,22.5,22.5,66032.0,21.6163,21.6259,21.6163,21.6163,66032.0
2017-07-10 12:10:00,22.49,22.5,22.49,22.5,22800.0,21.6067,21.6163,21.6067,21.6163,22800.0
2017-07-10 12:15:00,22.5,22.5,22.49,22.49,54320.0,21.6163,21.6163,21.6067,21.6067,54320.0
2017-07-10 12:20:00,22.5,22.5,22.5,22.5,19992.0,21.6163,21.6163,21.6163,21.6163,19992.0
2017-07-10 12:25:00,22.5,22.5,22.49,22.49,19600.0,21.6163,21.6163,21.6067,21.6067,19600.0
2017-07-10 12:30:00,22.49,22.5,22.49,22.5,13120.0,21.6067,21.6163,21.6067,21.6163,13120.0
2017-07-10 12:35:00,22.49,22.5,22.49,22.49,5200.0,21.6067,21.6163,21.6067,21.6067,5200.0
2017-07-10 12:40:00,22.5,22.5,22.49,22.49,1200.0,21.6163,21.6163,21.6067,21.6067,1200.0
2017-07-10 12:45:00,22.49,22.49,22.49,22.49,2000.0,21.6067,21.6067,21.6067,21.6067,2000.0
2017-07-10 12:50:00,22.49,22.5,22.49,22.5,5600.0,21.6067,21.6163,21.6067,21.6163,5600.0
2017-07-10 12:55:00,22.5,22.5,22.49,22.5,5200.0,21.6163,21.6163,21.6067,21.6163,5200.0
2017-07-10 13:00:00,22.51,22.52,22.5,22.52,6400.0,21.6259,21.6355,21.6163,21.6355,6400.0
2017-07-10 13:05:00,22.51,22.52,22.51,22.52,9076.0,21.6259,21.6355,21.6259,21.6355,9076.0
2017-07-10 13:10:00,22.52,22.52,22.5,22.5,63332.0,21.6355,21.6355,21.6163,21.6163,63332.0
2017-07-10 13:15:00,22.5,22.5,22.5,22.5,7720.0,21.6163,21.6163,21.6163,21.6163,7720.0
2017-07-10 13:20:00,22.5,22.5,22.5,22.5,4000.0,21.6163,21.6163,21.6163,21.6163,4000.0
2017-07-10 13:25:00,22.5,22.51,22.5,22.5,7540.0,21.6163,21.6259,21.6163,21.6163,7540.0
2017-07-10 13:30:00,22.5,22.5,22.5,22.5,6800.0,21.6163,21.6163,21.6163,21.6163,6800.0
2017-07-10 13:35:00,22.51,22.51,22.49,22.49,30400.0,21.6259,21.6259,21.6067,21.6067,30400.0
2017-07-10 13:40:00,22.49,22.5,22.49,22.5,44332.0,21.6067,21.6163,21.6067,21.6163,44332.0
2017-07-10 13:45:00,22.5,22.51,22.5,22.5,12348.0,21.6163,21.6259,21.6163,21.6163,12348.0
2017-07-10 13:50:00,22.51,22.52,22.5,22.52,7656.0,21.6259,21.6355,21.6163,21.6355,7656.0
2017-07-10 13:55:00,22.51,22.52,22.5,22.52,23520.0,21.6259,21.6355,21.6163,21.6355,23520.0
2017-07-10 14:00:00,22.52,22.52,22.51,22.51,18352.0,21.6355,21.6355,21.6259,21.6259,18352.0
2017-07-10 14:05:00,22.51,22.51,22.5,22.5,5200.0,21.6259,21.6259,21.6163,21.6163,5200.0
2017-07-10 14:10:00,22.51,22.52,22.51,22.52,7160.0,21.6259,21.6355,21.6259,21.6355,7160.0
2017-07-10 14:15:00,22.52,22.52,22.51,22.51,7192.0,21.6355,21.6355,21.6259,21.6259,7192.0
2017-07-10 14:20:00,22.51,22.52,22.51,22.51,15308.0,21.6259,21.6355,21.6259,21.6259,15308.0
2017-07-10 14:25:00,22.5,22.5,22.5,22.5,38636.0,21.6163,21.6163,21.6163,21.6163,38636.0
2017-07-10 14:30:00,22.49,22.5,22.49,22.49,50032.0,21.6067,21.6163,21.6067,21.6067,50032.0
2017-07-10 14:35:00,22.49,22.5,22.49,22.5,27460.0,21.6067,21.6163,21.6067,21.6163,27460.0
2017-07-10 14:40:00,22.49,22.5,22.49,22.5,17600.0,21.6067,21.6163,21.6067,21.6163,17600.0
2017-07-10 14:45:00,22.5,22.5,22.5,22.5,1600.0,21.6163,21.6163,21.6163,21.6163,1600.0
2017-07-10 14:50:00,22.5,22.5,22.49,22.49,80592.0,21.6163,21.6163,21.6067,21.6067,80592.0
2017-07-10 14:55:00,22.49,22.49,22.48,22.49,90288.0,21.6067,21.6067,21.5971,21.6067,90288.0
2017-07-10 15:00:00,22.49,22.5,22.49,22.5,2808.0,21.6067,21.6163,21.6067,21.6163,2808.0
2017-07-10 15:05:00,22.5,22.5,22.49,22.5,15536.0,21.6163,21.6163,21.6067,21.6163,15536.0
2017-07-10 15:10:00,22.5,22.5,22.49,22.5,10552.0,21.6163,21.6163,21.6067,21.6163,10552.0
2017-07-10 15:15:00,22.5,22.5,22.47,22.48,23116.0,21.6163,21.6163,21.5875,21.5971,23116.0
2017-07-10 15:20:00,22.48,22.48,22.48,22.48,18000.0,21.5971,21.5971,21.5971,21.5971,18000.0
2017-07-10 15:25:00,22.48,22.49,22.48,22.49,82912.0,21.5971,21.6067,21.5971,21.6067,82912.0
2017-07-10 15:30:00,22.49,22.5,22.49,22.5,65844.0,21.6067,21.6163,21.6067,21.6163,65844.0
2017-07-10 15:35:00,22.5,22.52,22.5,22.52,105796.0,21.6163,21.6355,21.6163,21.6355,105796.0
2017-07-10 15:40:00,22.51,22.53,22.51,22.52,72540.0,21.6259,21.6451,21.6259,21.6355,72540.0
2017-07-10 15:45:00,22.51,22.51,22.49,22.49,48524.0,21.6259,21.6259,21.6067,21.6067,48524.0
2017-07-10 15:50:00,22.49,22.49,22.47,22.48,28448.0,21.6067,21.6067,21.5875,21.5971,28448.0
2017-07-10 15:55:00,22.48,22.48,22.45,22.45,345888.0,21.5971,21.5971,21.5683,21.5683,345888.0
2017-07-11 09:30:00,22.41,22.43,22.4,22.41,231264.0,21.5299,21.5491,21.5203,21.5299,231264.0
2017-07-11 09:35:00,22.41,22.41,22.36,22.38,55508.0,21.5299,21.5299,21.4818,21.501,55508.0
2017-07-11 09:40:00,22.37,22.4,22.36,22.4,36360.0,21.4914,21.5203,21.4818,21.5203,36360.0
2017-07-11 09:45:00,22.39,22.4,22.37,22.38,39400.0,21.5106,21.5203,21.4914,21.501,39400.0
2017-07-11 09:50:00,22.38,22.4,22.38,22.4,23604.0,21.501,21.5203,21.501,21.5203,23604.0
2017-07-11 09:55:00,22.4,22.4,22.39,22.39,47412.0,21.5203,21.5203,21.5106,21.5106,47412.0
2017-07-11 10:00:00,22.4,22.4,22.38,22.39,34712.0,21.5203,21.5203,21.501,21.5106,34712.0
2017-07-11 10:05:00,22.39,22.41,22.39,22.39,37600.0,21.5106,21.5299,21.5106,21.5106,37600.0
2017-07-11 10:10:00,22.39,22.41,22.39,22.41,16440.0,21.5106,21.5299,21.5106,21.5299,16440.0
2017-07-11 10:15:00,22.41,22.44,22.41,22.44,171072.0,21.5299,21.5587,21.5299,21.5587,171072.0
2017-07-11 10:20:00,22.43,22.44,22.43,22.43,23200.0,21.5491,21.5587,21.5491,21.5491,23200.0
2017-07-11 10:25:00,22.42,22.44,22.42,22.44,26800.0,21.5395,21.5587,21.5395,21.5587,26800.0
2017-07-11 10:30:00,22.43,22.45,22.43,22.44,23000.0,21.5491,21.5683,21.5491,21.5587,23000.0
2017-07-11 10:35:00,22.45,22.46,22.45,22.45,22120.0,21.5683,21.5779,21.5683,21.5683,22120.0
2017-07-11 10:40:00,22.45,22.45,22.44,22.45,41720.0,21.5683,21.5683,21.5587,21.5683,41720.0
2017-07-11 10:45:00,22.45,22.45,22.43,22.44,20328.0,21.5683,21.5683,21.5491,21.5587,20328.0
2017-07-11 10:50:00,22.44,22.44,22.43,22.43,10000.0,21.5587,21.5587,21.5491,21.5491,10000.0
2017-07-11 10:55:00,22.44,22.46,22.44,22.45,20768.0,21.5587,21.5779,21.5587,21.5683,20768.0
2017-07-11 11:00:00,22.45,22.45,22.44,22.45,32792.0,21.5683,21.5683,21.5587,21.5683,32792.0
2017-07-11 11:05:00,22.45,22.46,22.45,22.45,7464.0,21.5683,21.5779,21.5683,21.5683,7464.0
2017-07-11 11:10:00,22.45,22.45,22.4,22.4,137084.0,21.5683,21.5683,21.5203,21.5203,137084.0
2017-07-11 11:15:00,22.39,22.4,22.37,22.38,102336.0,21.5106,21.5203,21.4914,21.501,102336.0
2017-07-11 11:20:00,22.37,22.37,22.26,22.27,301800.0,21.4914,21.4914,21.3858,21.3954,301800.0
2017-07-11 11:25:00,22.26,22.27,22.17,22.25,495636.0,21.3858,21.3954,21.2993,21.3761,495636.0
2017-07-11 11:30:00,22.25,22.3,22.24,22.28,263084.0,21.3761,21.4242,21.3665,21.405,263084.0
2017-07-11 11:35:00,22.29,22.32,22.28,22.29,230268.0,21.4146,21.4434,21.405,21.4146,230268.0
2017-07-11 11:40:00,22.29,22.32,22.28,22.32,141744.0,21.4146,21.4434,21.405,21.4434,141744.0
2017-07-11 11:45:00,22.32,22.32,22.3,22.32,39784.0,21.4434,21.4434,21.4242,21.4434,39784.0
2017-07-11 11:50:00,22.32,22.36,22.32,22.36,279328.0,21.4434,21.4818,21.4434,21.4818,279328.0
2017-07-11 11:55:00,22.35,22.36,22.34,22.35,42420.0,21.4722,21.4818,21.4626,21.4722,42420.0
2017-07-11 12:00:00,22.35,22.37,22.35,22.35,43044.0,21.4722,21.4914,21.4722,21.4722,43044.0
2017-07-11 12:05:00,22.35,22.36,22.33,22.34,201928.0,21.4722,21.4818,21.453,21.4626,201928.0
2017-07-11 12:10:00,22.34,22.35,22.34,22.35,94800.0,21.4626,21.4722,21.4626,21.4722,94800.0
2017-07-11 12:15:00,22.34,22.34,22.3,22.31,187904.0,21.4626,21.4626,21.4242,21.4338,187904.0
2017-07-11 12:20:00,22.31,22.32,22.3,22.3,61600.0,21.4338,21.4434,21.4242,21.4242,61600.0
2017-07-11 12:25:00,22.29,22.32,22.29,22.32,255548.0,21.4146,21.4434,21.4146,21.4434,255548.0
2017-07-11 12:30:00,22.32,22.32,22.31,22.31,17200.0,21.4434,21.4434,21.4338,21.4338,17200.0
2017-07-11 12:35:00,22.31,22.32,22.31,22.31,21400.0,21.4338,21.4434,21.4338,21.4338,21400.0
2017-07-11 12:40:00,22.31,22.34,22.31,22.34,58744.0,21.4338,21.4626,21.4338,21.4626,58744.0
2017-07-11 12:45:00,22.34,22.35,22.34,22.34,63280.0,21.4626,21.4722,21.4626,21.4626,63280.0
2017-07-11 12:50:00,22.35,22.36,22.35,22.36,107716.0,21.4722,21.4818,21.4722,21.4818,107716.0
2017-07-11 12:55:00,22.36,22.37,22.35,22.35,418528.0,21.4818,21.4914,21.4722,21.4722,418528.0
2017-07-11 13:00:00,22.35,22.36,22.35,22.35,245688.0,21.4722,21.4818,21.4722,21.4722,245688.0
2017-07-11 13:05:00,22.35,22.36,22.34,22.35,9600.0,21.4722,21.4818,21.4626,21.4722,9600.0
2017-07-11 13:10:00,22.34,22.35,22.33,22.33,80000.0,21.4626,21.4722,21.453,21.453,80000.0
2017-07-11 13:15:00,22.34,22.35,22.34,22.35,6044.0,21.4626,21.4722,21.4626,21.4722,6044.0
2017-07-11 13:20:00,22.35,22.36,22.35,22.35,7200.0,21.4722,21.4818,21.4722,21.4722,7200.0
2017-07-11 13:25:00,22.34,22.34,22.33,22.33,38824.0,21.4626,21.4626,21.453,21.453,38824.0
2017-07-11 13:30:00,22.33,22.34,22.32,22.32,77000.0,21.453,21.4626,21.4434,21.4434,77000.0
2017-07-11 13:35:00,22.32,22.34,22.32,22.34,27520.0,21.4434,21.4626,21.4434,21.4626,27520.0
2017-07-11 13:40:00,22.34,22.43,22.34,22.43,446376.0,21.4626,21.5491,21.4626,21.5491,446376.0
2017-07-11 13:45:00,22.42,22.43,22.41,22.42,132160.0,21.5395,21.5491,21.5299,21.5395,132160.0
2017-07-11 13:50:00,22.42,22.42,22.42,22.42,43600.0,21.5395,21.5395,21.5395,21.5395,43600.0
2017-07-11 13:55:00,22.42,22.43,22.42,22.43,20440.0,21.5395,21.5491,21.5395,21.5491,20440.0
2017-07-11 14:00:00,22.43,22.45,22.43,22.43,393852.0,21.5491,21.5683,21.5491,21.5491,393852.0
2017-07-11 14:05:00,22.43,22.43,22.42,22.42,57272.0,21.5491,21.5491,21.5395,21.5395,57272.0
2017-07-11 14:10:00,22.42,22.43,22.42,22.42,59884.0,21.5395,21.5491,21.5395,21.5395,59884.0
2017-07-11 14:15:00,22.43,22.43,22.41,22.41,26000.0,21.5491,21.5491,21.5299,21.5299,26000.0
2017-07-11 14:20:00,22.4,22.42,22.4,22.42,19416.0,21.5203,21.5395,21.5203,21.5395,19416.0
2017-07-11 14:25:00,22.41,22.43,22.41,22.42,27960.0,21.5299,21.5491,21.5299,21.5395,27960.0
2017-07-11 14:30:00,22.42,22.43,22.42,22.42,260372.0,21.5395,21.5491,21.5395,21.5395,260372.0
2017-07-11 14:35:00,22.42,22.42,22.41,22.41,15600.0,21.5395,21.5395,21.5299,21.5299,15600.0
2017-07-11 14:40:00,22.41,22.42,22.4,22.42,13800.0,21.5299,21.5395,21.5203,21.5395,13800.0
2017-07-11 14:45:00,22.41,22.41,22.4,22.4,7148.0,21.5299,21.5299,21.5203,21.5203,7148.0
2017-07-11 14:50:00,22.4,22.41,22.4,22.41,14692.0,21.5203,21.5299,21.5203,21.5299,14692.0
2017-07-11 14:55:00,22.41,22.42,22.4,22.41,42736.0,21.5299,21.5395,21.5203,21.5299,42736.0
2017-07-11 15:00:00,22.41,22.41,22.39,22.39,85620.0,21.5299,21.5299,21.5106,21.5106,85620.0
2017-07-11 15:05:00,22.4,22.42,22.4,22.42,71836.0,21.5203,21.5395,21.5203,21.5395,71836.0
2017-07-11 15:10:00,22.42,22.45,22.42,22.44,323604.0,21.5395,21.5683,21.5395,21.5587,323604.0
2017-07-11 15:15:00,22.44,22.45,22.44,22.44,136248.0,21.5587,21.5683,21.5587,21.5587,136248.0
2017-07-11 15:20:00,22.44,22.45,22.43,22.44,28400.0,21.5587,21.5683,21.5491,21.5587,28400.0
2017-07-11 15:25:00,22.44,22.44,22.43,22.43,22756.0,21.5587,21.5587,21.5491,21.5491,22756.0
2017-07-11 15:30:00,22.43,22.48,22.43,22.48,535808.0,21.5491,21.5971,21.5491,21.5971,535808.0
2017-07-11 15:35:00,22.47,22.47,22.45,22.45,16400.0,21.5875,21.5875,21.5683,21.5683,16400.0
2017-07-11 15:40:00,22.45,22.45,22.43,22.45,74752.0,21.5683,21.5683,21.5491,21.5683,74752.0
2017-07-11 15:45:00,22.45,22.45,22.42,22.43,198048.0,21.5683,21.5683,21.5395,21.5491,198048.0
2017-07-11 15:50:00,22.42,22.43,22.41,22.42,92988.0,21.5395,21.5491,21.5299,21.5395,92988.0
2017-07-11 15:55:00,22.43,22.43,22.41,22.41,643572.0,21.5491,21.5491,21.5299,21.5299,643572.0
2017-07-12 09:30:00,22.63,22.68,22.63,22.68,180304.0,21.7412,21.7893,21.7412,21.7893,180304.0
2017-07-12 09:35:00,22.68,22.71,22.68,22.7,82388.0,21.7893,21.8181,21.7893,21.8085,82388.0
2017-07-12 09:40:00,22.7,22.72,22.69,22.72,94828.0,21.8085,21.8277,21.7989,21.8277,94828.0
2017-07-12 09:45:00,22.72,22.74,22.71,22.72,87120.0,21.8277,21.8469,21.8181,21.8277,87120.0
2017-07-12 09:50:00,22.73,22.75,22.7,22.71,155428.0,21.8373,21.8565,21.8085,21.8181,155428.0
2017-07-12 09:55:00,22.72,22.73,22.71,22.73,51120.0,21.8277,21.8373,21.8181,21.8373,51120.0
2017-07-12 10:00:00,22.73,22.74,22.71,22.71,165636.0,21.8373,21.8469,21.8181,21.8181,165636.0
2017-07-12 10:05:00,22.72,22.75,22.72,22.73,84496.0,21.8277,21.8565,21.8277,21.8373,84496.0
2017-07-12 10:10:00,22.73,22.74,22.72,22.73,24224.0,21.8373,21.8469,21.8277,21.8373,24224.0
2017-07-12 10:15:00,22.73,22.74,22.73,22.74,62220.0,21.8373,21.8469,21.8373,21.8469,62220.0
2017-07-12 10:20:00,22.74,22.75,22.74,22.75,74560.0,21.8469,21.8565,21.8469,21.8565,74560.0
2017-07-12 10:25:00,22.74,22.77,22.74,22.76,33640.0,21.8469,21.8757,21.8469,21.8661,33640.0
2017-07-12 10:30:00,22.75,22.75,22.73,22.73,54912.0,21.8565,21.8565,21.8373,21.8373,54912.0
2017-07-12 10:35:00,22.73,22.73,22.71,22.72,74488.0,21.8373,21.8373,21.8181,21.8277,74488.0
2017-07-12 10:40:00,22.72,22.72,22.68,22.7,122220.0,21.8277,21.8277,21.7893,21.8085,122220.0
2017-07-12 10:45:00,22.71,22.73,22.71,22.72,12152.0,21.8181,21.8373,21.8181,21.8277,12152.0
2017-07-12 10:50:00,22.72,22.72,22.69,22.71,35560.0,21.8277,21.8277,21.7989,21.8181,35560.0
2017-07-12 10:55:00,22.71,22.72,22.69,22.69,53600.0,21.8181,21.8277,21.7989,21.7989,53600.0
2017-07-12 11:00:00,22.68,22.7,22.67,22.7,31368.0,21.7893,21.8085,21.7797,21.8085,31368.0
2017-07-12 11:05:00,22.7,22.71,22.68,22.68,31452.0,21.8085,21.8181,21.7893,21.7893,31452.0
2017-07-12 11:10:00,22.68,22.7,22.68,22.7,65008.0,21.7893,21.8085,21.7893,21.8085,65008.0
2017-07-12 11:15:00,22.7,22.72,22.7,22.72,21840.0,21.8085,21.8277,21.8085,21.8277,21840.0
2017-07-12 11:20:00,22.71,22.72,22.7,22.71,21640.0,21.8181,21.8277,21.8085,21.8181,21640.0
2017-07-12 11:25:00,22.72,22.73,22.71,22.72,68716.0,21.8277,21.8373,21.8181,21.8277,68716.0
2017-07-12 11:30:00,22.72,22.72,22.71,22.71,15000.0,21.8277,21.8277,21.8181,21.8181,15000.0
2017-07-12 11:35:00,22.71,22.71,22.7,22.71,48752.0,21.8181,21.8181,21.8085,21.8181,48752.0
2017-07-12 11:40:00,22.71,22.71,22.69,22.7,81688.0,21.8181,21.8181,21.7989,21.8085,81688.0
2017-07-12 11:45:00,22.7,22.71,22.7,22.71,21272.0,21.8085,21.8181,21.8085,21.8181,21272.0
2017-07-12 11:50:00,22.71,22.71,22.7,22.7,14000.0,21.8181,21.8181,21.8085,21.8085,14000.0
2017-07-12 11:55:00,22.7,22.72,22.7,22.72,31600.0,21.8085,21.8277,21.8085,21.8277,31600.0
2017-07-12 12:00:00,22.72,22.72,22.71,22.72,27200.0,21.8277,21.8277,21.8181,21.8277,27200.0
2017-07-12 12:05:00,22.73,22.74,22.72,22.74,90120.0,21.8373,21.8469,21.8277,21.8469,90120.0
2017-07-12 12:10:00,22.74,22.74,22.67,22.68,174244.0,21.8469,21.8469,21.7797,21.7893,174244.0
2017-07-12 12:15:00,22.67,22.69,22.67,22.69,54616.0,21.7797,21.7989,21.7797,21.7989,54616.0
2017-07-12 12:20:00,22.69,22.7,22.69,22.7,26632.0,21.7989,21.8085,21.7989,21.8085,26632.0
2017-07-12 12:25:00,22.7,22.71,22.7,22.71,30000.0,21.8085,21.8181,21.8085,21.8181,30000.0
2017-07-12 12:30:00,22.71,22.72,22.7,22.7,12160.0,21.8181,21.8277,21.8085,21.8085,12160.0
2017-07-12 12:35:00,22.71,22.72,22.7,22.72,29372.0,21.8181,21.8277,21.8085,21.8277,29372.0
2017-07-12 12:40:00,22.72,22.72,22.71,22.71,21532.0,21.8277,21.8277,21.8181,21.8181,21532.0
2017-07-12 12:45:00,22.71,22.72,22.69,22.7,27844.0,21.8181,21.8277,21.7989,21.8085,27844.0
2017-07-12 12:50:00,22.71,22.72,22.7,22.7,13400.0,21.8181,21.8277,21.8085,21.8085,13400.0
2017-07-12 12:55:00,22.7,22.72,22.7,22.72,13400.0,21.8085,21.8277,21.8085,21.8277,13400.0
2017-07-12 13:00:00,22.73,22.74,22.73,22.74,43920.0,21.8373,21.8469,21.8373,21.8469,43920.0
2017-07-12 13:05:00,22.74,22.74,22.73,22.73,41256.0,21.8469,21.8469,21.8373,21.8373,41256.0
2017-07-12 13:10:00,22.73,22.73,22.72,22.72,31872.0,21.8373,21.8373,21.8277,21.8277,31872.0
2017-07-12 13:15:00,22.73,22.73,22.72,22.72,22716.0,21.8373,21.8373,21.8277,21.8277,22716.0
2017-07-12 13:20:00,22.72,22.72,22.71,22.72,16168.0,21.8277,21.8277,21.8181,21.8277,16168.0
2017-07-12 13:25:00,22.71,22.72,22.71,22.72,13200.0,21.8181,21.8277,21.8181,21.8277,13200.0
2017-07-12 13:30:00,22.73,22.73,22.72,22.73,37336.0,21.8373,21.8373,21.8277,21.8373,37336.0
2017-07-12 13:35:00,22.73,22.75,22.73,22.74,64528.0,21.8373,21.8565,21.8373,21.8469,64528.0
2017-07-12 13:40:00,22.74,22.75,22.74,22.74,56840.0,21.8469,21.8565,21.8469,21.8469,56840.0
2017-07-12 13:45:00,22.75,22.75,22.74,22.74,16000.0,21.8565,21.8565,21.8469,21.8469,16000.0
2017-07-12 13:50:00,22.74,22.75,22.73,22.75,60660.0,21.8469,21.8565,21.8373,21.8565,60660.0
2017-07-12 13:55:00,22.75,22.77,22.74,22.76,23612.0,21.8565,21.8757,21.8469,21.8661,23612.0
2017-07-12 14:00:00,22.76,22.76,22.75,22.75,18604.0,21.8661,21.8661,21.8565,21.8565,18604.0
2017-07-12 14:05:00,22.75,22.75,22.74,22.74,8200.0,21.8565,21.8565,21.8469,21.8469,8200.0
2017-07-12 14:10:00,22.75,22.75,22.75,22.75,7600.0,21.8565,21.8565,21.8565,21.8565,7600.0
2017-07-12 14:15:00,22.75,22.79,22.75,22.77,132160.0,21.8565,21.8949,21.8565,21.8757,132160.0
2017-07-12 14:20:00,22.77,22.77,22.76,22.77,18000.0,21.8757,21.8757,21.8661,21.8757,18000.0
2017-07-12 14:25:00,22.76,22.78,22.76,22.78,23156.0,21.8661,21.8853,21.8661,21.8853,23156.0
2017-07-12 14:30:00,22.78,22.78,22.76,22.76,42000.0,21.8853,21.8853,21.8661,21.8661,42000.0
2017-07-12 14:35:00,22.76,22.77,22.76,22.76,9000.0,21.8661,21.8757,21.8661,21.8661,9000.0
2017-07-12 14:40:00,22.77,22.77,22.76,22.76,41228.0,21.8757,21.8757,21.8661,21.8661,41228.0
2017-07-12 14:45:00,22.76,22.76,22.75,22.76,36380.0,21.8661,21.8661,21.8565,21.8661,36380.0
2017-07-12 14:50:00,22.76,22.77,22.76,22.77,49760.0,21.8661,21.8757,21.8661,21.8757,49760.0
2017-07-12 14:55:00,22.77,22.77,22.76,22.76,62780.0,21.8757,21.8757,21.8661,21.8661,62780.0
2017-07-12 15:00:00,22.76,22.77,22.76,22.77,23604.0,21.8661,21.8757,21.8661,21.8757,23604.0
2017-07-12 15:05:00,22.77,22.79,22.77,22.78,73588.0,21.8757,21.8949,21.8757,21.8853,73588.0
2017-07-12 15:10:00,22.78,22.78,22.76,22.78,36960.0,21.8853,21.8853,21.8661,21.8853,36960.0
2017-07-12 15:15:00,22.78,22.78,22.77,22.77,30840.0,21.8853,21.8853,21.8757,21.8757,30840.0
2017-07-12 15:20:00,22.78,22.79,22.78,22.78,48200.0,21.8853,21.8949,21.8853,21.8853,48200.0
2017-07-12 15:25:00,22.78,22.78,22.76,22.77,35220.0,21.8853,21.8853,21.8661,21.8757,35220.0
2017-07-12 15:30:00,22.77,22.78,22.75,22.75,85544.0,21.8757,21.8853,21.8565,21.8565,85544.0
2017-07-12 15:35:00,22.75,22.77,22.75,22.77,35032.0,21.8565,21.8757,21.8565,21.8757,35032.0
2017-07-12 15:40:00,22.76,22.76,22.75,22.76,61152.0,21.8661,21.8661,21.8565,21.8661,61152.0
2017-07-12 15:45:00,22.76,22.77,22.76,22.76,134196.0,21.8661,21.8757,21.8661,21.8661,134196.0
2017-07-12 15:50:00,22.76,22.77,22.74,22.75,189808.0,21.8661,21.8757,21.8469,21.8565,189808.0
2017-07-12 15:55:00,22.75,22.75,22.73,22.75,455976.0,21.8565,21.8565,21.8373,21.8565,455976.0
2017-07-13 09:30:00,22.76,22.78,22.73,22.77,237076.0,21.8661,21.8853,21.8373,21.8757,237076.0
2017-07-13 09:35:00,22.77,22.81,22.77,22.79,146132.0,21.8757,21.9142,21.8757,21.8949,146132.0
2017-07-13 09:40:00,22.79,22.8,22.78,22.78,43152.0,21.8949,21.9045,21.8853,21.8853,43152.0
2017-07-13 09:45:00,22.78,22.79,22.77,22.79,68096.0,21.8853,21.8949,21.8757,21.8949,68096.0
2017-07-13 09:50:00,22.79,22.81,22.79,22.81,35860.0,21.8949,21.9142,21.8949,21.9142,35860.0
2017-07-13 09:55:00,22.81,22.81,22.79,22.8,34400.0,21.9142,21.9142,21.8949,21.9045,34400.0
2017-07-13 10:00:00,22.8,22.81,22.79,22.8,53572.0,21.9045,21.9142,21.8949,21.9045,53572.0
2017-07-13 10:05:00,22.8,22.81,22.79,22.81,54668.0,21.9045,21.9142,21.8949,21.9142,54668.0
2017-07-13 10:10:00,22.81,22.81,22.78,22.79,50040.0,21.9142,21.9142,21.8853,21.8949,50040.0
2017-07-13 10:15:00,22.79,22.79,22.77,22.78,50808.0,21.8949,21.8949,21.8757,21.8853,50808.0
2017-07-13 10:20:00,22.77,22.78,22.75,22.76,27336.0,21.8757,21.8853,21.8565,21.8661,27336.0
2017-07-13 10:25:00,22.76,22.77,22.72,22.72,80036.0,21.8661,21.8757,21.8277,21.8277,80036.0
2017-07-13 10:30:00,22.72,22.75,22.71,22.75,64800.0,21.8277,21.8565,21.8181,21.8565,64800.0
2017-07-13 10:35:00,22.75,22.75,22.72,22.73,80680.0,21.8565,21.8565,21.8277,21.8373,80680.0
2017-07-13 10:40:00,22.73,22.74,22.73,22.74,7200.0,21.8373,21.8469,21.8373,21.8469,7200.0
2017-07-13 10:45:00,22.73,22.75,22.73,22.73,62400.0,21.8373,21.8565,21.8373,21.8373,62400.0
2017-07-13 10:50:00,22.74,22.76,22.74,22.76,43944.0,21.8469,21.8661,21.8469,21.8661,43944.0
2017-07-13 10:55:00,22.76,22.76,22.75,22.75,22404.0,21.8661,21.8661,21.8565,21.8565,22404.0
2017-07-13 11:00:00,22.75,22.79,22.75,22.77,54932.0,21.8565,21.8949,21.8565,21.8757,54932.0
2017-07-13 11:05:00,22.78,22.79,22.78,22.78,57700.0,21.8853,21.8949,21.8853,21.8853,57700.0
2017-07-13 11:10:00,22.77,22.79,22.77,22.79,79612.0,21.8757,21.8949,21.8757,21.8949,79612.0
2017-07-13 11:15:00,22.79,22.79,22.77,22.79,23476.0,21.8949,21.8949,21.8757,21.8949,23476.0
2017-07-13 11:20:00,22.79,22.8,22.79,22.79,40460.0,21.8949,21.9045,21.8949,21.8949,40460.0
2017-07-13 11:25:00,22.79,22.81,22.79,22.79,119640.0,21.8949,21.9142,21.8949,21.8949,119640.0
2017-07-13 11:30:00,22.79,22.81,22.79,22.81,27044.0,21.8949,21.9142,21.8949,21.9142,27044.0
2017-07-13 11:35:00,22.81,22.81,22.79,22.79,10000.0,21.9142,21.9142,21.8949,21.8949,10000.0
2017-07-13 11:40:00,22.8,22.8,22.78,22.79,52756.0,21.9045,21.9045,21.8853,21.8949,52756.0
2017-07-13 11:45:00,22.78,22.81,22.78,22.81,75580.0,21.8853,21.9142,21.8853,21.9142,75580.0
2017-07-13 11:50:00,22.81,22.83,22.81,22.82,89892.0,21.9142,21.9334,21.9142,21.9238,89892.0
2017-07-13 11:55:00,22.82,22.82,22.82,22.82,14664.0,21.9238,21.9238,21.9238,21.9238,14664.0
2017-07-13 12:00:00,22.82,22.82,22.81,22.81,29808.0,21.9238,21.9238,21.9142,21.9142,29808.0
2017-07-13 12:05:00,22.81,22.82,22.81,22.81,7780.0,21.9142,21.9238,21.9142,21.9142,7780.0
2017-07-13 12:10:00,22.81,22.82,22.81,22.82,7200.0,21.9142,21.9238,21.9142,21.9238,7200.0
2017-07-13 12:15:00,22.82,22.84,22.82,22.83,70400.0,21.9238,21.943,21.9238,21.9334,70400.0
2017-07-13 12:20:00,22.83,22.84,22.83,22.84,41700.0,21.9334,21.943,21.9334,21.943,41700.0
2017-07-13 12:25:00,22.84,22.84,22.83,22.83,8000.0,21.943,21.943,21.9334,21.9334,8000.0
2017-07-13 12:30:00,22.83,22.83,22.82,22.83,8200.0,21.9334,21.9334,21.9238,21.9334,8200.0
2017-07-13 12:35:00,22.83,22.83,22.83,22.83,24336.0,21.9334,21.9334,21.9334,21.9334,24336.0
2017-07-13 12:40:00,22.83,22.83,22.82,22.82,29200.0,21.9334,21.9334,21.9238,21.9238,29200.0
2017-07-13 12:45:00,22.81,22.83,22.81,22.83,53400.0,21.9142,21.9334,21.9142,21.9334,53400.0
2017-07-13 12:50:00,22.83,22.83,22.82,22.83,15360.0,21.9334,21.9334,21.9238,21.9334,15360.0
2017-07-13 12:55:00,22.83,22.84,22.83,22.83,132140.0,21.9334,21.943,21.9334,21.9334,132140.0
2017-07-13 13:00:00,22.83,22.84,22.83,22.83,8492.0,21.9334,21.943,21.9334,21.9334,8492.0
2017-07-13 13:05:00,22.83,22.84,22.83,22.83,33576.0,21.9334,21.943,21.9334,21.9334,33576.0
2017-07-13 13:10:00,22.83,22.83,22.82,22.83,13916.0,21.9334,21.9334,21.9238,21.9334,13916.0
2017-07-13 13:15:00,22.83,22.83,22.83,22.83,5200.0,21.9334,21.9334,21.9334,21.9334,5200.0
2017-07-13 13:20:00,22.83,22.83,22.81,22.82,51160.0,21.9334,21.9334,21.9142,21.9238,51160.0
2017-07-13 13:25:00,22.82,22.83,22.82,22.82,13200.0,21.9238,21.9334,21.9238,21.9238,13200.0
2017-07-13 13:30:00,22.82,22.83,22.82,22.82,5600.0,21.9238,21.9334,21.9238,21.9238,5600.0
2017-07-13 13:35:00,22.82,22.83,22.82,22.83,21800.0,21.9238,21.9334,21.9238,21.9334,21800.0
2017-07-13 13:40:00,22.83,22.83,22.83,22.83,42400.0,21.9334,21.9334,21.9334,21.9334,42400.0
2017-07-13 13:45:00,22.83,22.83,22.8,22.81,56188.0,21.9334,21.9334,21.9045,21.9142,56188.0
2017-07-13 13:50:00,22.81,22.81,22.8,22.8,22400.0,21.9142,21.9142,21.9045,21.9045,22400.0
2017-07-13 13:55:00,22.8,22.82,22.8,22.81,52928.0,21.9045,21.9238,21.9045,21.9142,52928.0
2017-07-13 14:00:00,22.81,22.82,22.8,22.8,52840.0,21.9142,21.9238,21.9045,21.9045,52840.0
2017-07-13 14:05:00,22.8,22.8,22.78,22.79,75404.0,21.9045,21.9045,21.8853,21.8949,75404.0
2017-07-13 14:10:00,22.8,22.8,22.79,22.8,28160.0,21.9045,21.9045,21.8949,21.9045,28160.0
2017-07-13 14:15:00,22.8,22.81,22.79,22.8,43200.0,21.9045,21.9142,21.8949,21.9045,43200.0
2017-07-13 14:20:00,22.81,22.81,22.8,22.81,35692.0,21.9142,21.9142,21.9045,21.9142,35692.0
2017-07-13 14:25:00,22.81,22.82,22.81,22.81,82820.0,21.9142,21.9238,21.9142,21.9142,82820.0
2017-07-13 14:30:00,22.8,22.81,22.8,22.81,32000.0,21.9045,21.9142,21.9045,21.9142,32000.0
2017-07-13 14:35:00,22.81,22.82,22.81,22.81,46348.0,21.9142,21.9238,21.9142,21.9142,46348.0
2017-07-13 14:40:00,22.81,22.83,22.81,22.82,53116.0,21.9142,21.9334,21.9142,21.9238,53116.0
2017-07-13 14:45:00,22.82,22.83,22.82,22.83,92720.0,21.9238,21.9334,21.9238,21.9334,92720.0
2017-07-13 14:50:00,22.83,22.83,22.83,22.83,37844.0,21.9334,21.9334,21.9334,21.9334,37844.0
2017-07-13 14:55:00,22.82,22.83,22.82,22.83,14400.0,21.9238,21.9334,21.9238,21.9334,14400.0
2017-07-13 15:00:00,22.83,22.83,22.83,22.83,32544.0,21.9334,21.9334,21.9334,21.9334,32544.0
2017-07-13 15:05:00,22.83,22.83,22.81,22.81,34496.0,21.9334,21.9334,21.9142,21.9142,34496.0
2017-07-13 15:10:00,22.82,22.83,22.81,22.83,66904.0,21.9238,21.9334,21.9142,21.9334,66904.0
2017-07-13 15:15:00,22.83,22.83,22.81,22.81,101208.0,21.9334,21.9334,21.9142,21.9142,101208.0
2017-07-13 15:20:00,22.81,22.82,22.81,22.82,15500.0,21.9142,21.9238,21.9142,21.9238,15500.0
2017-07-13 15:25:00,22.82,22.83,22.82,22.83,13560.0,21.9238,21.9334,21.9238,21.9334,13560.0
2017-07-13 15:30:00,22.83,22.83,22.82,22.83,59628.0,21.9334,21.9334,21.9238,21.9334,59628.0
2017-07-13 15:35:00,22.83,22.84,22.83,22.83,50104.0,21.9334,21.943,21.9334,21.9334,50104.0
2017-07-13 15:40:00,22.83,22.84,22.83,22.83,149784.0,21.9334,21.943,21.9334,21.9334,149784.0
2017-07-13 15:45:00,22.84,22.85,22.83,22.84,140208.0,21.943,21.9526,21.9334,21.943,140208.0
2017-07-13 15:50:00,22.84,22.85,22.84,22.84,204356.0,21.943,21.9526,21.943,21.943,204356.0
2017-07-13 15:55:00,22.84,22.85,22.82,22.83,299620.0,21.943,21.9526,21.9238,21.9334,299620.0
2017-07-14 09:30:00,22.83,22.85,22.81,22.84,335004.0,21.9334,21.9526,21.9142,21.943,335004.0
2017-07-14 09:35:00,22.84,22.88,22.84,22.88,70104.0,21.943,21.9814,21.943,21.9814,70104.0
2017-07-14 09:40:00,22.88,22.89,22.88,22.89,198420.0,21.9814,21.991,21.9814,21.991,198420.0
2017-07-14 09:45:00,22.89,22.91,22.89,22.9,151792.0,21.991,22.0102,21.991,22.0006,151792.0
2017-07-14 09:50:00,22.9,22.91,22.89,22.89,109428.0,22.0006,22.0102,21.991,21.991,109428.0
2017-07-14 09:55:00,22.89,22.9,22.88,22.88,25328.0,21.991,22.0006,21.9814,21.9814,25328.0
2017-07-14 10:00:00,22.88,22.89,22.86,22.87,44588.0,21.9814,21.991,21.9622,21.9718,44588.0
2017-07-14 10:05:00,22.88,22.88,22.86,22.86,62032.0,21.9814,21.9814,21.9622,21.9622,62032.0
2017-07-14 10:10:00,22.86,22.88,22.86,22.88,10800.0,21.9622,21.9814,21.9622,21.9814,10800.0
2017-07-14 10:15:00,22.88,22.9,22.87,22.89,39860.0,21.9814,22.0006,21.9718,21.991,39860.0
2017-07-14 10:20:00,22.89,22.9,22.89,22.89,33240.0,21.991,22.0006,21.991,21.991,33240.0
2017-07-14 10:25:00,22.89,22.89,22.88,22.88,7800.0,21.991,21.991,21.9814,21.9814,7800.0
2017-07-14 10:30:00,22.89,22.9,22.88,22.89,17200.0,21.991,22.0006,21.9814,21.991,17200.0
2017-07-14 10:35:00,22.9,22.9,22.9,22.9,48108.0,22.0006,22.0006,22.0006,22.0006,48108.0
2017-07-14 10:40:00,22.9,22.9,22.9,22.9,20052.0,22.0006,22.0006,22.0006,22.0006,20052.0
2017-07-14 10:45:00,22.89,22.9,22.89,22.9,22688.0,21.991,22.0006,21.991,22.0006,22688.0
2017-07-14 10:50:00,22.9,22.91,22.9,22.91,42556.0,22.0006,22.0102,22.0006,22.0102,42556.0
2017-07-14 10:55:00,22.91,22.91,22.9,22.9,51952.0,22.0102,22.0102,22.0006,22.0006,51952.0
2017-07-14 11:00:00,22.9,22.9,22.88,22.88,43400.0,22.0006,22.0006,21.9814,21.9814,43400.0
2017-07-14 11:05:00,22.87,22.9,22.87,22.89,50592.0,21.9718,22.0006,21.9718,21.991,50592.0
2017-07-14 11:10:00,22.89,22.91,22.89,22.9,31016.0,21.991,22.0102,21.991,22.0006,31016.0
2017-07-14 11:15:00,22.9,22.9,22.88,22.88,22300.0,22.0006,22.0006,21.9814,21.9814,22300.0
2017-07-14 11:20:00,22.89,22.9,22.88,22.9,15400.0,21.991,22.0006,21.9814,22.0006,15400.0
2017-07-14 11:25:00,22.9,22.9,22.89,22.89,9200.0,22.0006,22.0006,21.991,21.991,9200.0
2017-07-14 11:30:00,22.89,22.9,22.89,22.9,29596.0,21.991,22.0006,21.991,22.0006,29596.0
2017-07-14 11:35:00,22.9,22.9,22.9,22.9,23036.0,22.0006,22.0006,22.0006,22.0006,23036.0
2017-07-14 11:40:00,22.9,22.91,22.9,22.91,17416.0,22.0006,22.0102,22.0006,22.0102,17416.0
2017-07-14 11:45:00,22.91,22.91,22.9,22.91,8400.0,22.0102,22.0102,22.0006,22.0102,8400.0
2017-07-14 11:50:00,22.9,22.91,22.9,22.91,8400.0,22.0006,22.0102,22.0006,22.0102,8400.0
2017-07-14 11:55:00,22.91,22.91,22.91,22.91,29600.0,22.0102,22.0102,22.0102,22.0102,29600.0
2017-07-14 12:00:00,22.91,22.91,22.9,22.9,8600.0,22.0102,22.0102,22.0006,22.0006,8600.0
2017-07-14 12:05:00,22.91,22.91,22.9,22.91,3600.0,22.0102,22.0102,22.0006,22.0102,3600.0
2017-07-14 12:10:00,22.91,22.91,22.91,22.91,5144.0,22.0102,22.0102,22.0102,22.0102,5144.0
2017-07-14 12:15:00,22.91,22.91,22.9,22.91,19920.0,22.0102,22.0102,22.0006,22.0102,19920.0
2017-07-14 12:20:00,22.91,22.91,22.91,22.91,28160.0,22.0102,22.0102,22.0102,22.0102,28160.0
2017-07-14 12:25:00,22.92,22.93,22.92,22.93,44400.0,22.0198,22.0294,22.0198,22.0294,44400.0
2017-07-14 12:30:00,22.93,22.93,22.93,22.93,6020.0,22.0294,22.0294,22.0294,22.0294,6020.0
2017-07-14 12:35:00,22.93,22.96,22.93,22.95,122576.0,22.0294,22.0583,22.0294,22.0487,122576.0
2017-07-14 12:40:00,22.96,22.96,22.96,22.96,50860.0,22.0583,22.0583,22.0583,22.0583,50860.0
2017-07-14 12:45:00,22.96,22.96,22.95,22.96,29120.0,22.0583,22.0583,22.0487,22.0583,29120.0
2017-07-14 12:50:00,22.96,22.99,22.96,22.98,66488.0,22.0583,22.0871,22.0583,22.0775,66488.0
2017-07-14 12:55:00,22.99,22.99,22.97,22.97,25796.0,22.0871,22.0871,22.0679,22.0679,25796.0
2017-07-14 13:00:00,22.97,22.98,22.97,22.98,20000.0,22.0679,22.0775,22.0679,22.0775,20000.0
2017-07-14 13:05:00,22.98,22.99,22.98,22.99,19712.0,22.0775,22.0871,22.0775,22.0871,19712.0
2017-07-14 13:10:00,22.98,22.99,22.98,22.99,48428.0,22.0775,22.0871,22.0775,22.0871,48428.0
2017-07-14 13:15:00,22.99,23.0,22.99,23.0,24260.0,22.0871,22.0967,22.0871,22.0967,24260.0
2017-07-14 13:20:00,23.0,23.01,23.0,23.0,52140.0,22.0967,22.1063,22.0967,22.0967,52140.0
2017-07-14 13:25:00,23.0,23.01,23.0,23.01,24328.0,22.0967,22.1063,22.0967,22.1063,24328.0
2017-07-14 13:30:00,23.01,23.02,22.99,23.0,45988.0,22.1063,22.1159,22.0871,22.0967,45988.0
2017-07-14 13:35:00,23.0,23.0,23.0,23.0,12304.0,22.0967,22.0967,22.0967,22.0967,12304.0
2017-07-14 13:40:00,23.0,23.0,23.0,23.0,13096.0,22.0967,22.0967,22.0967,22.0967,13096.0
2017-07-14 13:45:00,23.0,23.01,23.0,23.0,27332.0,22.0967,22.1063,22.0967,22.0967,27332.0
2017-07-14 13:50:00,23.0,23.02,23.0,23.02,38000.0,22.0967,22.1159,22.0967,22.1159,38000.0
2017-07-14 13:55:00,23.02,23.03,23.02,23.02,31516.0,22.1159,22.1255,22.1159,22.1159,31516.0
2017-07-14 14:00:00,23.03,23.04,23.02,23.03,36684.0,22.1255,22.1351,22.1159,22.1255,36684.0
2017-07-14 14:05:00,23.03,23.04,23.03,23.03,77560.0,22.1255,22.1351,22.1255,22.1255,77560.0
2017-07-14 14:10:00,23.03,23.05,23.03,23.05,35764.0,22.1255,22.1447,22.1255,22.1447,35764.0
2017-07-14 14:15:00,23.05,23.06,23.05,23.05,21964.0,22.1447,22.1543,22.1447,22.1447,21964.0
2017-07-14 14:20:00,23.05,23.06,23.05,23.05,31720.0,22.1447,22.1543,22.1447,22.1447,31720.0
2017-07-14 14:25:00,23.05,23.05,23.05,23.05,64224.0,22.1447,22.1447,22.1447,22.1447,64224.0
2017-07-14 14:30:00,23.05,23.05,23.04,23.04,19024.0,22.1447,22.1447,22.1351,22.1351,19024.0
2017-07-14 14:35:00,23.04,23.05,23.03,23.04,18548.0,22.1351,22.1447,22.1255,22.1351,18548.0
2017-07-14 14:40:00,23.04,23.04,23.03,23.04,29960.0,22.1351,22.1351,22.1255,22.1351,29960.0
2017-07-14 14:45:00,23.04,23.04,23.03,23.04,11484.0,22.1351,22.1351,22.1255,22.1351,11484.0
2017-07-14 14:50:00,23.04,23.04,23.03,23.03,31788.0,22.1351,22.1351,22.1255,22.1255,31788.0
2017-07-14 14:55:00,23.03,23.04,23.03,23.03,16104.0,22.1255,22.1351,22.1255,22.1255,16104.0
2017-07-14 15:00:00,23.03,23.04,23.03,23.04,35296.0,22.1255,22.1351,22.1255,22.1351,35296.0
2017-07-14 15:05:00,23.04,23.05,23.04,23.05,26436.0,22.1351,22.1447,22.1351,22.1447,26436.0
2017-07-14 15:10:00,23.05,23.05,23.05,23.05,37968.0,22.1447,22.1447,22.1447,22.1447,37968.0
2017-07-14 15:15:00,23.06,23.07,23.06,23.07,81652.0,22.1543,22.1639,22.1543,22.1639,81652.0
2017-07-14 15:20:00,23.07,23.08,23.07,23.08,62680.0,22.1639,22.1735,22.1639,22.1735,62680.0
2017-07-14 15:25:00,23.09,23.09,23.09,23.09,82928.0,22.1832,22.1832,22.1832,22.1832,82928.0
2017-07-14 15:30:00,23.09,23.09,23.09,23.09,28176.0,22.1832,22.1832,22.1832,22.1832,28176.0
2017-07-14 15:35:00,23.09,23.11,23.09,23.11,158116.0,22.1832,22.2024,22.1832,22.2024,158116.0
2017-07-14 15:40:00,23.11,23.11,23.09,23.09,54256.0,22.2024,22.2024,22.1832,22.1832,54256.0
2017-07-14 15:45:00,23.09,23.09,23.08,23.08,86532.0,22.1832,22.1832,22.1735,22.1735,86532.0
2017-07-14 15:50:00,23.08,23.08,23.04,23.05,190756.0,22.1735,22.1735,22.1351,22.1447,190756.0
2017-07-14 15:55:00,23.04,23.05,23.01,23.04,460740.0,22.1351,22.1447,22.1063,22.1351,460740.0
2017-07-17 09:30:00,23.03,23.03,23.0,23.02,205820.0,22.1255,22.1255,22.0967,22.1159,205820.0
2017-07-17 09:35:00,23.01,23.03,23.01,23.02,49960.0,22.1063,22.1255,22.1063,22.1159,49960.0
2017-07-17 09:40:00,23.03,23.04,23.0,23.04,48340.0,22.1255,22.1351,22.0967,22.1351,48340.0
2017-07-17 09:45:00,23.04,23.06,23.04,23.05,33592.0,22.1351,22.1543,22.1351,22.1447,33592.0
2017-07-17 09:50:00,23.04,23.05,23.03,23.04,52028.0,22.1351,22.1447,22.1255,22.1351,52028.0
2017-07-17 09:55:00,23.05,23.06,23.05,23.06,43200.0,22.1447,22.1543,22.1447,22.1543,43200.0
2017-07-17 10:00:00,23.05,23.05,23.04,23.05,31916.0,22.1447,22.1447,22.1351,22.1447,31916.0
2017-07-17 10:05:00,23.06,23.08,23.06,23.07,84088.0,22.1543,22.1735,22.1543,22.1639,84088.0
2017-07-17 10:10:00,23.07,23.07,23.06,23.06,82792.0,22.1639,22.1639,22.1543,22.1543,82792.0
2017-07-17 10:15:00,23.06,23.07,23.06,23.06,33744.0,22.1543,22.1639,22.1543,22.1543,33744.0
2017-07-17 10:20:00,23.06,23.08,23.06,23.08,34000.0,22.1543,22.1735,22.1543,22.1735,34000.0
2017-07-17 10:25:00,23.07,23.07,23.05,23.06,43400.0,22.1639,22.1639,22.1447,22.1543,43400.0
2017-07-17 10:30:00,23.06,23.06,23.05,23.06,25092.0,22.1543,22.1543,22.1447,22.1543,25092.0
2017-07-17 10:35:00,23.06,23.06,23.03,23.04,41040.0,22.1543,22.1543,22.1255,22.1351,41040.0
2017-07-17 10:40:00,23.05,23.08,23.05,23.08,119424.0,22.1447,22.1735,22.1447,22.1735,119424.0
2017-07-17 10:45:00,23.07,23.08,23.05,23.08,31000.0,22.1639,22.1735,22.1447,22.1735,31000.0
2017-07-17 10:50:00,23.07,23.08,23.06,23.07,22760.0,22.1639,22.1735,22.1543,22.1639,22760.0
2017-07-17 10:55:00,23.08,23.09,23.07,23.08,85704.0,22.1735,22.1832,22.1639,22.1735,85704.0
2017-07-17 11:00:00,23.08,23.09,23.08,23.09,33380.0,22.1735,22.1832,22.1735,22.1832,33380.0
2017-07-17 11:05:00,23.09,23.09,23.07,23.08,51520.0,22.1832,22.1832,22.1639,22.1735,51520.0
2017-07-17 11:10:00,23.08,23.09,23.07,23.09,11564.0,22.1735,22.1832,22.1639,22.1832,11564.0
2017-07-17 11:15:00,23.08,23.08,23.07,23.07,36496.0,22.1735,22.1735,22.1639,22.1639,36496.0
2017-07-17 11:20:00,23.07,23.08,23.07,23.08,27272.0,22.1639,22.1735,22.1639,22.1735,27272.0
2017-07-17 11:25:00,23.08,23.09,23.08,23.08,45304.0,22.1735,22.1832,22.1735,22.1735,45304.0
2017-07-17 11:30:00,23.08,23.08,23.07,23.07,19176.0,22.1735,22.1735,22.1639,22.1639,19176.0
2017-07-17 11:35:00,23.07,23.07,23.03,23.04,116880.0,22.1639,22.1639,22.1255,22.1351,116880.0
2017-07-17 11:40:00,23.04,23.05,23.04,23.05,36800.0,22.1351,22.1447,22.1351,22.1447,36800.0
2017-07-17 11:45:00,23.04,23.05,23.04,23.05,54000.0,22.1351,22.1447,22.1351,22.1447,54000.0
2017-07-17 11:50:00,23.05,23.05,23.04,23.05,46000.0,22.1447,22.1447,22.1351,22.1447,46000.0
2017-07-17 11:55:00,23.05,23.05,23.04,23.04,35356.0,22.1447,22.1447,22.1351,22.1351,35356.0
2017-07-17 12:00:00,23.05,23.06,23.05,23.06,9800.0,22.1447,22.1543,22.1447,22.1543,9800.0
2017-07-17 12:05:00,23.06,23.07,23.06,23.07,60000.0,22.1543,22.1639,22.1543,22.1639,60000.0
2017-07-17 12:10:00,23.07,23.08,23.07,23.08,30000.0,22.1639,22.1735,22.1639,22.1735,30000.0
2017-07-17 12:15:00,23.08,23.08,23.07,23.07,6400.0,22.1735,22.1735,22.1639,22.1639,6400.0
2017-07-17 12:20:00,23.07,23.08,23.07,23.08,37960.0,22.1639,22.1735,22.1639,22.1735,37960.0
2017-07-17 12:25:00,23.07,23.08,23.05,23.07,36052.0,22.1639,22.1735,22.1447,22.1639,36052.0
2017-07-17 12:30:00,23.07,23.08,23.07,23.07,13988.0,22.1639,22.1735,22.1639,22.1639,13988.0
2017-07-17 12:35:00,23.08,23.08,23.07,23.08,8000.0,22.1735,22.1735,22.1639,22.1735,8000.0
2017-07-17 12:40:00,23.08,23.08,23.07,23.07,8400.0,22.1735,22.1735,22.1639,22.1639,8400.0
2017-07-17 12:45:00,23.07,23.08,23.06,23.07,49184.0,22.1639,22.1735,22.1543,22.1639,49184.0
2017-07-17 12:50:00,23.08,23.09,23.08,23.08,23400.0,22.1735,22.1832,22.1735,22.1735,23400.0
2017-07-17 12:55:00,23.09,23.09,23.08,23.08,17876.0,22.1832,22.1832,22.1735,22.1735,17876.0
2017-07-17 13:00:00,23.09,23.09,23.08,23.08,27640.0,22.1832,22.1832,22.1735,22.1735,27640.0
2017-07-17 13:05:00,23.07,23.09,23.07,23.08,8800.0,22.1639,22.1832,22.1639,22.1735,8800.0
2017-07-17 13:10:00,23.08,23.1,23.08,23.1,24000.0,22.1735,22.1928,22.1735,22.1928,24000.0
2017-07-17 13:15:00,23.1,23.1,23.09,23.09,15200.0,22.1928,22.1928,22.1832,22.1832,15200.0
2017-07-17 13:20:00,23.09,23.09,23.08,23.08,7200.0,22.1832,22.1832,22.1735,22.1735,7200.0
2017-07-17 13:25:00,23.08,23.08,23.07,23.07,10676.0,22.1735,22.1735,22.1639,22.1639,10676.0
2017-07-17 13:30:00,23.07,23.08,23.07,23.08,15200.0,22.1639,22.1735,22.1639,22.1735,15200.0
2017-07-17 13:35:00,23.08,23.08,23.08,23.08,3600.0,22.1735,22.1735,22.1735,22.1735,3600.0
2017-07-17 13:40:00,23.08,23.08,23.08,23.08,6000.0,22.1735,22.1735,22.1735,22.1735,6000.0
2017-07-17 13:45:00,23.08,23.08,23.08,23.08,3600.0,22.1735,22.1735,22.1735,22.1735,3600.0
2017-07-17 13:50:00,23.07,23.07,23.06,23.06,15200.0,22.1639,22.1639,22.1543,22.1543,15200.0
2017-07-17 13:55:00,23.06,23.07,23.06,23.07,13600.0,22.1543,22.1639,22.1543,22.1639,13600.0
2017-07-17 14:00:00,23.06,23.06,23.06,23.06,7200.0,22.1543,22.1543,22.1543,22.1543,7200.0
2017-07-17 14:05:00,23.06,23.07,23.06,23.06,23516.0,22.1543,22.1639,22.1543,22.1543,23516.0
2017-07-17 14:10:00,23.05,23.05,23.03,23.04,105064.0,22.1447,22.1447,22.1255,22.1351,105064.0
2017-07-17 14:15:00,23.04,23.05,23.04,23.04,29800.0,22.1351,22.1447,22.1351,22.1351,29800.0
2017-07-17 14:20:00,23.04,23.05,23.04,23.04,46800.0,22.1351,22.1447,22.1351,22.1351,46800.0
2017-07-17 14:25:00,23.04,23.06,23.04,23.06,29132.0,22.1351,22.1543,22.1351,22.1543,29132.0
2017-07-17 14:30:00,23.05,23.05,23.04,23.04,23400.0,22.1447,22.1447,22.1351,22.1351,23400.0
2017-07-17 14:35:00,23.05,23.06,23.04,23.06,96652.0,22.1447,22.1543,22.1351,22.1543,96652.0
2017-07-17 14:40:00,23.06,23.06,23.05,23.05,8000.0,22.1543,22.1543,22.1447,22.1447,8000.0
2017-07-17 14:45:00,23.05,23.05,23.04,23.04,16904.0,22.1447,22.1447,22.1351,22.1351,16904.0
2017-07-17 14:50:00,23.04,23.04,23.04,23.04,15600.0,22.1351,22.1351,22.1351,22.1351,15600.0
2017-07-17 14:55:00,23.04,23.04,23.03,23.04,16412.0,22.1351,22.1351,22.1255,22.1351,16412.0
2017-07-17 15:00:00,23.04,23.05,23.04,23.04,16920.0,22.1351,22.1447,22.1351,22.1351,16920.0
2017-07-17 15:05:00,23.04,23.04,23.03,23.03,95220.0,22.1351,22.1351,22.1255,22.1255,95220.0
2017-07-17 15:10:00,23.04,23.04,23.03,23.03,17200.0,22.1351,22.1351,22.1255,22.1255,17200.0
2017-07-17 15:15:00,23.03,23.03,23.02,23.02,52976.0,22.1255,22.1255,22.1159,22.1159,52976.0
2017-07-17 15:20:00,23.02,23.03,23.02,23.02,38248.0,22.1159,22.1255,22.1159,22.1159,38248.0
2017-07-17 15:25:00,23.02,23.02,23.01,23.02,30904.0,22.1159,22.1159,22.1063,22.1159,30904.0
2017-07-17 15:30:00,23.02,23.04,23.01,23.04,42716.0,22.1159,22.1351,22.1063,22.1351,42716.0
2017-07-17 15:35:00,23.03,23.05,23.03,23.04,84280.0,22.1255,22.1447,22.1255,22.1351,84280.0
2017-07-17 15:40:00,23.04,23.04,23.03,23.03,48980.0,22.1351,22.1351,22.1255,22.1255,48980.0
2017-07-17 15:45:00,23.03,23.04,23.03,23.03,43624.0,22.1255,22.1351,22.1255,22.1255,43624.0
2017-07-17 15:50:00,23.03,23.04,23.03,23.03,36420.0,22.1255,22.1351,22.1255,22.1255,36420.0
2017-07-17 15:55:00,23.03,23.04,23.02,23.03,344236.0,22.1255,22.1351,22.1159,22.1255,344236.0
2017-07-18 09:30:00,22.95,22.95,22.91,22.92,259612.0,22.0487,22.0487,22.0102,22.0198,259612.0
2017-07-18 09:35:00,22.91,22.94,22.91,22.93,111064.0,22.0102,22.039,22.0102,22.0294,111064.0
2017-07-18 09:40:00,22.93,22.96,22.93,22.95,96768.0,22.0294,22.0583,22.0294,22.0487,96768.0
2017-07-18 09:45:00,22.95,22.97,22.94,22.97,144092.0,22.0487,22.0679,22.039,22.0679,144092.0
2017-07-18 09:50:00,22.96,22.97,22.96,22.97,48808.0,22.0583,22.0679,22.0583,22.0679,48808.0
2017-07-18 09:55:00,22.97,22.97,22.95,22.96,32000.0,22.0679,22.0679,22.0487,22.0583,32000.0
2017-07-18 10:00:00,22.96,22.96,22.94,22.95,55500.0,22.0583,22.0583,22.039,22.0487,55500.0
2017-07-18 10:05:00,22.95,22.95,22.93,22.94,64516.0,22.0487,22.0487,22.0294,22.039,64516.0
2017-07-18 10:10:00,22.95,22.99,22.95,22.98,87468.0,22.0487,22.0871,22.0487,22.0775,87468.0
2017-07-18 10:15:00,22.98,22.99,22.97,22.97,11524.0,22.0775,22.0871,22.0679,22.0679,11524.0
2017-07-18 10:20:00,22.97,22.98,22.97,22.97,18120.0,22.0679,22.0775,22.0679,22.0679,18120.0
2017-07-18 10:25:00,22.97,22.99,22.97,22.97,39624.0,22.0679,22.0871,22.0679,22.0679,39624.0
2017-07-18 10:30:00,22.97,22.98,22.95,22.95,35472.0,22.0679,22.0775,22.0487,22.0487,35472.0
2017-07-18 10:35:00,22.96,22.96,22.93,22.93,38364.0,22.0583,22.0583,22.0294,22.0294,38364.0
2017-07-18 10:40:00,22.93,22.93,22.87,22.88,274904.0,22.0294,22.0294,21.9718,21.9814,274904.0
2017-07-18 10:45:00,22.87,22.9,22.86,22.9,46040.0,21.9718,22.0006,21.9622,22.0006,46040.0
2017-07-18 10:50:00,22.9,22.93,22.9,22.93,49920.0,22.0006,22.0294,22.0006,22.0294,49920.0
2017-07-18 10:55:00,22.93,22.97,22.93,22.97,64960.0,22.0294,22.0679,22.0294,22.0679,64960.0
2017-07-18 11:00:00,22.97,22.97,22.96,22.97,39224.0,22.0679,22.0679,22.0583,22.0679,39224.0
2017-07-18 11:05:00,22.97,22.97,22.95,22.96,25956.0,22.0679,22.0679,22.0487,22.0583,25956.0
2017-07-18 11:10:00,22.96,22.96,22.95,22.95,21096.0,22.0583,22.0583,22.0487,22.0487,21096.0
2017-07-18 11:15:00,22.95,22.97,22.95,22.95,26400.0,22.0487,22.0679,22.0487,22.0487,26400.0
2017-07-18 11:20:00,22.95,22.99,22.95,22.98,76400.0,22.0487,22.0871,22.0487,22.0775,76400.0
2017-07-18 11:25:00,22.98,22.99,22.97,22.99,41652.0,22.0775,22.0871,22.0679,22.0871,41652.0
2017-07-18 11:30:00,22.98,23.02,22.98,23.0,53252.0,22.0775,22.1159,22.0775,22.0967,53252.0
2017-07-18 11:35:00,23.0,23.0,22.98,22.98,25600.0,22.0967,22.0967,22.0775,22.0775,25600.0
2017-07-18 11:40:00,22.99,23.0,22.98,22.99,33400.0,22.0871,22.0967,22.0775,22.0871,33400.0
2017-07-18 11:45:00,22.99,23.0,22.99,23.0,11476.0,22.0871,22.0967,22.0871,22.0967,11476.0
2017-07-18 11:50:00,23.0,23.01,23.0,23.0,13600.0,22.0967,22.1063,22.0967,22.0967,13600.0
2017-07-18 11:55:00,23.01,23.01,22.99,23.0,59056.0,22.1063,22.1063,22.0871,22.0967,59056.0
2017-07-18 12:00:00,23.0,23.0,23.0,23.0,58400.0,22.0967,22.0967,22.0967,22.0967,58400.0
2017-07-18 12:05:00,23.0,23.01,23.0,23.0,8000.0,22.0967,22.1063,22.0967,22.0967,8000.0
2017-07-18 12:10:00,23.0,23.02,22.98,22.99,88804.0,22.0967,22.1159,22.0775,22.0871,88804.0
2017-07-18 12:15:00,22.98,23.0,22.98,22.99,11816.0,22.0775,22.0967,22.0775,22.0871,11816.0
2017-07-18 12:20:00,22.99,23.01,22.99,23.01,46584.0,22.0871,22.1063,22.0871,22.1063,46584.0
2017-07-18 12:25:00,23.01,23.01,23.0,23.0,8000.0,22.1063,22.1063,22.0967,22.0967,8000.0
2017-07-18 12:30:00,23.0,23.01,23.0,23.0,11488.0,22.0967,22.1063,22.0967,22.0967,11488.0
2017-07-18 12:35:00,23.0,23.0,22.99,23.0,6800.0,22.0967,22.0967,22.0871,22.0967,6800.0
2017-07-18 12:40:00,23.0,23.0,22.98,22.98,85540.0,22.0967,22.0967,22.0775,22.0775,85540.0
2017-07-18 12:45:00,22.98,22.99,22.98,22.99,4160.0,22.0775,22.0871,22.0775,22.0871,4160.0
2017-07-18 12:50:00,22.98,22.99,22.98,22.98,22452.0,22.0775,22.0871,22.0775,22.0775,22452.0
2017-07-18 12:55:00,22.98,22.98,22.97,22.98,11120.0,22.0775,22.0775,22.0679,22.0775,11120.0
2017-07-18 13:00:00,22.98,22.98,22.95,22.96,103476.0,22.0775,22.0775,22.0487,22.0583,103476.0
2017-07-18 13:05:00,22.97,22.97,22.96,22.97,24960.0,22.0679,22.0679,22.0583,22.0679,24960.0
2017-07-18 13:10:00,22.97,22.98,22.96,22.98,11600.0,22.0679,22.0775,22.0583,22.0775,11600.0
2017-07-18 13:15:00,22.98,22.99,22.98,22.99,20428.0,22.0775,22.0871,22.0775,22.0871,20428.0
2017-07-18 13:20:00,22.99,23.0,22.99,22.99,44968.0,22.0871,22.0967,22.0871,22.0871,44968.0
2017-07-18 13:25:00,22.99,22.99,22.98,22.99,73688.0,22.0871,22.0871,22.0775,22.0871,73688.0
2017-07-18 13:30:00,22.99,23.0,22.99,23.0,11600.0,22.0871,22.0967,22.0871,22.0967,11600.0
2017-07-18 13:35:00,23.0,23.01,22.99,23.0,54880.0,22.0967,22.1063,22.0871,22.0967,54880.0
2017-07-18 13:40:00,23.0,23.02,23.0,23.01,36468.0,22.0967,22.1159,22.0967,22.1063,36468.0
2017-07-18 13:45:00,23.01,23.02,23.0,23.01,71496.0,22.1063,22.1159,22.0967,22.1063,71496.0
2017-07-18 13:50:00,23.01,23.02,23.0,23.0,60792.0,22.1063,22.1159,22.0967,22.0967,60792.0
2017-07-18 13:55:00,23.0,23.02,23.0,23.01,17280.0,22.0967,22.1159,22.0967,22.1063,17280.0
2017-07-18 14:00:00,23.01,23.01,23.0,23.01,14184.0,22.1063,22.1063,22.0967,22.1063,14184.0
2017-07-18 14:05:00,23.01,23.01,23.0,23.01,14600.0,22.1063,22.1063,22.0967,22.1063,14600.0
2017-07-18 14:10:00,23.02,23.03,23.02,23.02,18596.0,22.1159,22.1255,22.1159,22.1159,18596.0
2017-07-18 14:15:00,23.02,23.02,23.01,23.02,19800.0,22.1159,22.1159,22.1063,22.1159,19800.0
2017-07-18 14:20:00,23.02,23.02,23.01,23.02,8080.0,22.1159,22.1159,22.1063,22.1159,8080.0
2017-07-18 14:25:00,23.01,23.01,23.0,23.0,33684.0,22.1063,22.1063,22.0967,22.0967,33684.0
2017-07-18 14:30:00,23.01,23.02,23.01,23.02,8676.0,22.1063,22.1159,22.1063,22.1159,8676.0
2017-07-18 14:35:00,23.02,23.03,23.02,23.02,33600.0,22.1159,22.1255,22.1159,22.1159,33600.0
2017-07-18 14:40:00,23.02,23.03,23.01,23.03,41128.0,22.1159,22.1255,22.1063,22.1255,41128.0
2017-07-18 14:45:00,23.03,23.03,23.02,23.02,29600.0,22.1255,22.1255,22.1159,22.1159,29600.0
2017-07-18 14:50:00,23.02,23.02,23.01,23.02,29252.0,22.1159,22.1159,22.1063,22.1159,29252.0
2017-07-18 14:55:00,23.02,23.02,23.02,23.02,18400.0,22.1159,22.1159,22.1159,22.1159,18400.0
2017-07-18 15:00:00,23.02,23.02,23.01,23.02,31600.0,22.1159,22.1159,22.1063,22.1159,31600.0
2017-07-18 15:05:00,23.02,23.03,23.02,23.03,18400.0,22.1159,22.1255,22.1159,22.1255,18400.0
2017-07-18 15:10:00,23.03,23.03,23.02,23.03,72332.0,22.1255,22.1255,22.1159,22.1255,72332.0
2017-07-18 15:15:00,23.03,23.04,23.03,23.04,77600.0,22.1255,22.1351,22.1255,22.1351,77600.0
2017-07-18 15:20:00,23.04,23.04,23.03,23.04,25740.0,22.1351,22.1351,22.1255,22.1351,25740.0
2017-07-18 15:25:00,23.04,23.05,23.04,23.05,84520.0,22.1351,22.1447,22.1351,22.1447,84520.0
2017-07-18 15:30:00,23.05,23.05,23.03,23.04,26428.0,22.1447,22.1447,22.1255,22.1351,26428.0
2017-07-18 15:35:00,23.05,23.06,23.05,23.05,131312.0,22.1447,22.1543,22.1447,22.1447,131312.0
2017-07-18 15:40:00,23.05,23.05,23.04,23.05,60536.0,22.1447,22.1447,22.1351,22.1447,60536.0
2017-07-18 15:45:00,23.05,23.05,23.03,23.04,81132.0,22.1447,22.1447,22.1255,22.1351,81132.0
2017-07-18 15:50:00,23.04,23.06,23.04,23.05,70744.0,22.1351,22.1543,22.1351,22.1447,70744.0
2017-07-18 15:55:00,23.05,23.06,23.05,23.06,292980.0,22.1447,22.1543,22.1447,22.1543,292980.0
2017-07-19 09:30:00,23.13,23.14,23.12,23.14,129260.0,22.2216,22.2312,22.212,22.2312,129260.0
2017-07-19 09:35:00,23.14,23.18,23.14,23.16,143300.0,22.2312,22.2696,22.2312,22.2504,143300.0
2017-07-19 09:40:00,23.16,23.18,23.16,23.17,30616.0,22.2504,22.2696,22.2504,22.26,30616.0
2017-07-19 09:45:00,23.18,23.18,23.17,23.17,142932.0,22.2696,22.2696,22.26,22.26,142932.0
2017-07-19 09:50:00,23.17,23.18,23.17,23.18,45476.0,22.26,22.2696,22.26,22.2696,45476.0
2017-07-19 09:55:00,23.18,23.19,23.17,23.19,45248.0,22.2696,22.2792,22.26,22.2792,45248.0
2017-07-19 10:00:00,23.19,23.21,23.19,23.21,95160.0,22.2792,22.2984,22.2792,22.2984,95160.0
2017-07-19 10:05:00,23.21,23.21,23.18,23.19,61808.0,22.2984,22.2984,22.2696,22.2792,61808.0
2017-07-19 10:10:00,23.19,23.19,23.16,23.17,70088.0,22.2792,22.2792,22.2504,22.26,70088.0
2017-07-19 10:15:00,23.18,23.18,23.16,23.17,3772.0,22.2696,22.2696,22.2504,22.26,3772.0
2017-07-19 10:20:00,23.18,23.18,23.17,23.17,11160.0,22.2696,22.2696,22.26,22.26,11160.0
2017-07-19 10:25:00,23.17,23.18,23.17,23.18,50052.0,22.26,22.2696,22.26,22.2696,50052.0
2017-07-19 10:30:00,23.17,23.2,23.17,23.18,26896.0,22.26,22.2888,22.26,22.2696,26896.0
2017-07-19 10:35:00,23.19,23.19,23.14,23.15,67256.0,22.2792,22.2792,22.2312,22.2408,67256.0
2017-07-19 10:40:00,23.15,23.16,23.14,23.15,31792.0,22.2408,22.2504,22.2312,22.2408,31792.0
2017-07-19 10:45:00,23.16,23.18,23.15,23.17,42956.0,22.2504,22.2696,22.2408,22.26,42956.0
2017-07-19 10:50:00,23.17,23.18,23.17,23.18,16820.0,22.26,22.2696,22.26,22.2696,16820.0
2017-07-19 10:55:00,23.18,23.18,23.17,23.18,28976.0,22.2696,22.2696,22.26,22.2696,28976.0
2017-07-19 11:00:00,23.18,23.19,23.18,23.18,11476.0,22.2696,22.2792,22.2696,22.2696,11476.0
2017-07-19 11:05:00,23.19,23.2,23.18,23.19,27740.0,22.2792,22.2888,22.2696,22.2792,27740.0
2017-07-19 11:10:00,23.19,23.21,23.19,23.2,55988.0,22.2792,22.2984,22.2792,22.2888,55988.0
2017-07-19 11:15:00,23.2,23.21,23.2,23.2,12776.0,22.2888,22.2984,22.2888,22.2888,12776.0
2017-07-19 11:20:00,23.2,23.2,23.18,23.18,68280.0,22.2888,22.2888,22.2696,22.2696,68280.0
2017-07-19 11:25:00,23.18,23.18,23.18,23.18,28344.0,22.2696,22.2696,22.2696,22.2696,28344.0
2017-07-19 11:30:00,23.18,23.2,23.18,23.19,61540.0,22.2696,22.2888,22.2696,22.2792,61540.0
2017-07-19 11:35:00,23.2,23.21,23.2,23.2,118096.0,22.2888,22.2984,22.2888,22.2888,118096.0
2017-07-19 11:40:00,23.21,23.22,23.2,23.21,29052.0,22.2984,22.308,22.2888,22.2984,29052.0
2017-07-19 11:45:00,23.21,23.23,23.21,23.21,58920.0,22.2984,22.3177,22.2984,22.2984,58920.0
2017-07-19 11:50:00,23.21,23.21,23.2,23.21,30800.0,22.2984,22.2984,22.2888,22.2984,30800.0
2017-07-19 11:55:00,23.21,23.22,23.21,23.21,24000.0,22.2984,22.308,22.2984,22.2984,24000.0
2017-07-19 12:00:00,23.22,23.23,23.22,23.23,16588.0,22.308,22.3177,22.308,22.3177,16588.0
2017-07-19 12:05:00,23.22,23.23,23.22,23.23,39600.0,22.308,22.3177,22.308,22.3177,39600.0
2017-07-19 12:10:00,23.23,23.23,23.22,23.22,82068.0,22.3177,22.3177,22.308,22.308,82068.0
2017-07-19 12:15:00,23.23,23.24,23.23,23.23,33400.0,22.3177,22.3273,22.3177,22.3177,33400.0
2017-07-19 12:20:00,23.23,23.24,23.23,23.23,28300.0,22.3177,22.3273,22.3177,22.3177,28300.0
2017-07-19 12:25:00,23.23,23.23,23.22,23.22,21084.0,22.3177,22.3177,22.308,22.308,21084.0
2017-07-19 12:30:00,23.22,23.22,23.22,23.22,47480.0,22.308,22.308,22.308,22.308,47480.0
2017-07-19 12:35:00,23.22,23.23,23.22,23.22,26800.0,22.308,22.3177,22.308,22.308,26800.0
2017-07-19 12:40:00,23.23,23.23,23.23,23.23,54948.0,22.3177,22.3177,22.3177,22.3177,54948.0
2017-07-19 12:45:00,23.23,23.23,23.22,23.22,9160.0,22.3177,22.3177,22.308,22.308,9160.0
2017-07-19 12:50:00,23.22,23.23,23.22,23.22,41760.0,22.308,22.3177,22.308,22.308,41760.0
2017-07-19 12:55:00,23.22,23.23,23.22,23.23,20460.0,22.308,22.3177,22.308,22.3177,20460.0
2017-07-19 13:00:00,23.23,23.23,23.22,23.23,17600.0,22.3177,22.3177,22.308,22.3177,17600.0
2017-07-19 13:05:00,23.23,23.24,23.23,23.24,43676.0,22.3177,22.3273,22.3177,22.3273,43676.0
2017-07-19 13:10:00,23.24,23.25,23.24,23.24,48840.0,22.3273,22.3369,22.3273,22.3273,48840.0
2017-07-19 13:15:00,23.24,23.25,23.24,23.24,12676.0,22.3273,22.3369,22.3273,22.3273,12676.0
2017-07-19 13:20:00,23.24,23.25,23.24,23.25,10428.0,22.3273,22.3369,22.3273,22.3369,10428.0
2017-07-19 13:25:00,23.25,23.25,23.24,23.24,24500.0,22.3369,22.3369,22.3273,22.3273,24500.0
2017-07-19 13:30:00,23.24,23.25,23.24,23.25,14800.0,22.3273,22.3369,22.3273,22.3369,14800.0
2017-07-19 13:35:00,23.24,23.24,23.24,23.24,27124.0,22.3273,22.3273,22.3273,22.3273,27124.0
2017-07-19 13:40:00,23.24,23.24,23.24,23.24,10400.0,22.3273,22.3273,22.3273,22.3273,10400.0
2017-07-19 13:45:00,23.24,23.26,23.24,23.25,61044.0,22.3273,22.3465,22.3273,22.3369,61044.0
2017-07-19 13:50:00,23.26,23.26,23.25,23.26,13712.0,22.3465,22.3465,22.3369,22.3465,13712.0
2017-07-19 13:55:00,23.26,23.26,23.26,23.26,3220.0,22.3465,22.3465,22.3465,22.3465,3220.0
2017-07-19 14:00:00,23.25,23.26,23.25,23.25,7400.0,22.3369,22.3465,22.3369,22.3369,7400.0
2017-07-19 14:05:00,23.25,23.26,23.25,23.26,20452.0,22.3369,22.3465,22.3369,22.3465,20452.0
2017-07-19 14:10:00,23.26,23.27,23.26,23.26,14800.0,22.3465,22.3561,22.3465,22.3465,14800.0
2017-07-19 14:15:00,23.27,23.27,23.26,23.27,23408.0,22.3561,22.3561,22.3465,22.3561,23408.0
2017-07-19 14:20:00,23.26,23.27,23.26,23.26,34688.0,22.3465,22.3561,22.3465,22.3465,34688.0
2017-07-19 14:25:00,23.26,23.27,23.26,23.27,18684.0,22.3465,22.3561,22.3465,22.3561,18684.0
2017-07-19 14:30:00,23.27,23.27,23.26,23.27,21600.0,22.3561,22.3561,22.3465,22.3561,21600.0
2017-07-19 14:35:00,23.27,23.27,23.26,23.27,54844.0,22.3561,22.3561,22.3465,22.3561,54844.0
2017-07-19 14:40:00,23.27,23.27,23.27,23.27,32284.0,22.3561,22.3561,22.3561,22.3561,32284.0
2017-07-19 14:45:00,23.27,23.27,23.26,23.27,25364.0,22.3561,22.3561,22.3465,22.3561,25364.0
2017-07-19 14:50:00,23.27,23.27,23.27,23.27,62268.0,22.3561,22.3561,22.3561,22.3561,62268.0
2017-07-19 14:55:00,23.27,23.27,23.26,23.27,16860.0,22.3561,22.3561,22.3465,22.3561,16860.0
2017-07-19 15:00:00,23.27,23.27,23.27,23.27,13364.0,22.3561,22.3561,22.3561,22.3561,13364.0
2017-07-19 15:05:00,23.27,23.27,23.27,23.27,12956.0,22.3561,22.3561,22.3561,22.3561,12956.0
2017-07-19 15:10:00,23.27,23.27,23.26,23.26,34544.0,22.3561,22.3561,22.3465,22.3465,34544.0
2017-07-19 15:15:00,23.26,23.28,23.26,23.27,66320.0,22.3465,22.3657,22.3465,22.3561,66320.0
2017-07-19 15:20:00,23.27,23.29,23.27,23.28,54400.0,22.3561,22.3753,22.3561,22.3657,54400.0
2017-07-19 15:25:00,23.29,23.3,23.28,23.3,46712.0,22.3753,22.3849,22.3657,22.3849,46712.0
2017-07-19 15:30:00,23.29,23.3,23.29,23.29,121808.0,22.3753,22.3849,22.3753,22.3753,121808.0
2017-07-19 15:35:00,23.29,23.29,23.28,23.28,64444.0,22.3753,22.3753,22.3657,22.3657,64444.0
2017-07-19 15:40:00,23.28,23.29,23.28,23.28,38064.0,22.3657,22.3753,22.3657,22.3657,38064.0
2017-07-19 15:45:00,23.28,23.29,23.28,23.29,72244.0,22.3657,22.3753,22.3657,22.3753,72244.0
2017-07-19 15:50:00,23.29,23.3,23.27,23.28,91172.0,22.3753,22.3849,22.3561,22.3657,91172.0
2017-07-19 15:55:00,23.28,23.3,23.27,23.3,266272.0,22.3657,22.3849,22.3561,22.3849,266272.0
2017-07-20 09:30:00,23.36,23.38,23.34,23.34,90804.0,22.4426,22.4618,22.4233,22.4233,90804.0
2017-07-20 09:35:00,23.34,23.36,23.33,23.34,79048.0,22.4233,22.4426,22.4137,22.4233,79048.0
2017-07-20 09:40:00,23.34,23.35,23.33,23.33,66656.0,22.4233,22.4329,22.4137,22.4137,66656.0
2017-07-20 09:45:00,23.33,23.34,23.32,23.33,65804.0,22.4137,22.4233,22.4041,22.4137,65804.0
2017-07-20 09:50:00,23.33,23.36,23.33,23.36,168016.0,22.4137,22.4426,22.4137,22.4426,168016.0
2017-07-20 09:55:00,23.36,23.36,23.36,23.36,52796.0,22.4426,22.4426,22.4426,22.4426,52796.0
2017-07-20 10:00:00,23.35,23.35,23.35,23.35,19400.0,22.4329,22.4329,22.4329,22.4329,19400.0
2017-07-20 10:05:00,23.35,23.36,23.35,23.35,229768.0,22.4329,22.4426,22.4329,22.4329,229768.0
2017-07-20 10:10:00,23.35,23.35,23.34,23.34,17884.0,22.4329,22.4329,22.4233,22.4233,17884.0
2017-07-20 10:15:00,23.33,23.33,23.29,23.31,132032.0,22.4137,22.4137,22.3753,22.3945,132032.0
2017-07-20 10:20:00,23.3,23.32,23.3,23.31,36748.0,22.3849,22.4041,22.3849,22.3945,36748.0
2017-07-20 10:25:00,23.31,23.31,23.3,23.31,6804.0,22.3945,22.3945,22.3849,22.3945,6804.0
2017-07-20 10:30:00,23.31,23.33,23.24,23.25,273844.0,22.3945,22.4137,22.3273,22.3369,273844.0
2017-07-20 10:35:00,23.26,23.27,23.22,23.22,82588.0,22.3465,22.3561,22.308,22.308,82588.0
2017-07-20 10:40:00,23.22,23.26,23.21,23.26,146104.0,22.308,22.3465,22.2984,22.3465,146104.0
2017-07-20 10:45:00,23.25,23.28,23.25,23.28,45260.0,22.3369,22.3657,22.3369,22.3657,45260.0
2017-07-20 10:50:00,23.28,23.3,23.28,23.29,41044.0,22.3657,22.3849,22.3657,22.3753,41044.0
2017-07-20 10:55:00,23.29,23.33,23.29,23.32,83312.0,22.3753,22.4137,22.3753,22.4041,83312.0
2017-07-20 11:00:00,23.31,23.34,23.3,23.34,52800.0,22.3945,22.4233,22.3849,22.4233,52800.0
2017-07-20 11:05:00,23.34,23.35,23.3,23.3,93756.0,22.4233,22.4329,22.3849,22.3849,93756.0
2017-07-20 11:10:00,23.3,23.3,23.28,23.3,47740.0,22.3849,22.3849,22.3657,22.3849,47740.0
2017-07-20 11:15:00,23.3,23.31,23.28,23.28,56680.0,22.3849,22.3945,22.3657,22.3657,56680.0
2017-07-20 11:20:00,23.3,23.32,23.29,23.29,12192.0,22.3849,22.4041,22.3753,22.3753,12192.0
2017-07-20 11:25:00,23.3,23.3,23.27,23.28,44000.0,22.3849,22.3849,22.3561,22.3657,44000.0
2017-07-20 11:30:00,23.27,23.28,23.26,23.26,39320.0,22.3561,22.3657,22.3465,22.3465,39320.0
2017-07-20 11:35:00,23.26,23.26,23.25,23.25,102792.0,22.3465,22.3465,22.3369,22.3369,102792.0
2017-07-20 11:40:00,23.25,23.28,23.24,23.28,25208.0,22.3369,22.3657,22.3273,22.3657,25208.0
2017-07-20 11:45:00,23.28,23.3,23.28,23.29,313644.0,22.3657,22.3849,22.3657,22.3753,313644.0
2017-07-20 11:50:00,23.29,23.3,23.29,23.3,52904.0,22.3753,22.3849,22.3753,22.3849,52904.0
2017-07-20 11:55:00,23.3,23.3,23.29,23.3,23872.0,22.3849,22.3849,22.3753,22.3849,23872.0
2017-07-20 12:00:00,23.29,23.31,23.29,23.31,25668.0,22.3753,22.3945,22.3753,22.3945,25668.0
2017-07-20 12:05:00,23.31,23.31,23.3,23.31,45264.0,22.3945,22.3945,22.3849,22.3945,45264.0
2017-07-20 12:10:00,23.31,23.33,23.31,23.33,96824.0,22.3945,22.4137,22.3945,22.4137,96824.0
2017-07-20 12:15:00,23.33,23.34,23.33,23.33,56772.0,22.4137,22.4233,22.4137,22.4137,56772.0
2017-07-20 12:20:00,23.33,23.35,23.33,23.35,58000.0,22.4137,22.4329,22.4137,22.4329,58000.0
2017-07-20 12:25:00,23.35,23.35,23.34,23.34,23204.0,22.4329,22.4329,22.4233,22.4233,23204.0
2017-07-20 12:30:00,23.34,23.35,23.34,23.35,16252.0,22.4233,22.4329,22.4233,22.4329,16252.0
2017-07-20 12:35:00,23.35,23.35,23.34,23.35,14960.0,22.4329,22.4329,22.4233,22.4329,14960.0
2017-07-20 12:40:00,23.35,23.36,23.35,23.35,61728.0,22.4329,22.4426,22.4329,22.4329,61728.0
2017-07-20 12:45:00,23.35,23.36,23.35,23.35,74384.0,22.4329,22.4426,22.4329,22.4329,74384.0
2017-07-20 12:50:00,23.35,23.35,23.34,23.35,46020.0,22.4329,22.4329,22.4233,22.4329,46020.0
2017-07-20 12:55:00,23.35,23.35,23.34,23.35,9416.0,22.4329,22.4329,22.4233,22.4329,9416.0
2017-07-20 13:00:00,23.35,23.36,23.32,23.32,125804.0,22.4329,22.4426,22.4041,22.4041,125804.0
2017-07-20 13:05:00,23.33,23.35,23.33,23.34,14640.0,22.4137,22.4329,22.4137,22.4233,14640.0
2017-07-20 13:10:00,23.34,23.35,23.34,23.34,22216.0,22.4233,22.4329,22.4233,22.4233,22216.0
2017-07-20 13:15:00,23.35,23.36,23.34,23.35,59740.0,22.4329,22.4426,22.4233,22.4329,59740.0
2017-07-20 13:20:00,23.35,23.35,23.35,23.35,6800.0,22.4329,22.4329,22.4329,22.4329,6800.0
2017-07-20 13:25:00,23.35,23.36,23.35,23.35,29400.0,22.4329,22.4426,22.4329,22.4329,29400.0
2017-07-20 13:30:00,23.35,23.36,23.35,23.36,52680.0,22.4329,22.4426,22.4329,22.4426,52680.0
2017-07-20 13:35:00,23.36,23.36,23.35,23.36,89436.0,22.4426,22.4426,22.4329,22.4426,89436.0
2017-07-20 13:40:00,23.36,23.36,23.36,23.36,95500.0,22.4426,22.4426,22.4426,22.4426,95500.0
2017-07-20 13:45:00,23.36,23.37,23.36,23.36,121736.0,22.4426,22.4522,22.4426,22.4426,121736.0
2017-07-20 13:50:00,23.36,23.36,23.35,23.35,51564.0,22.4426,22.4426,22.4329,22.4329,51564.0
2017-07-20 13:55:00,23.35,23.36,23.35,23.36,50800.0,22.4329,22.4426,22.4329,22.4426,50800.0
2017-07-20 14:00:00,23.36,23.36,23.35,23.35,70268.0,22.4426,22.4426,22.4329,22.4329,70268.0
2017-07-20 14:05:00,23.36,23.36,23.35,23.35,20556.0,22.4426,22.4426,22.4329,22.4329,20556.0
2017-07-20 14:10:00,23.35,23.35,23.35,23.35,55200.0,22.4329,22.4329,22.4329,22.4329,55200.0
2017-07-20 14:15:00,23.35,23.35,23.34,23.34,56560.0,22.4329,22.4329,22.4233,22.4233,56560.0
2017-07-20 14:20:00,23.35,23.35,23.33,23.33,60024.0,22.4329,22.4329,22.4137,22.4137,60024.0
2017-07-20 14:25:00,23.33,23.34,23.33,23.34,37284.0,22.4137,22.4233,22.4137,22.4233,37284.0
2017-07-20 14:30:00,23.34,23.34,23.32,23.33,102796.0,22.4233,22.4233,22.4041,22.4137,102796.0
2017-07-20 14:35:00,23.34,23.34,23.3,23.3,58688.0,22.4233,22.4233,22.3849,22.3849,58688.0
2017-07-20 14:40:00,23.31,23.33,23.3,23.33,38168.0,22.3945,22.4137,22.3849,22.4137,38168.0
2017-07-20 14:45:00,23.33,23.33,23.32,23.33,67064.0,22.4137,22.4137,22.4041,22.4137,67064.0
2017-07-20 14:50:00,23.33,23.35,23.33,23.35,30440.0,22.4137,22.4329,22.4137,22.4329,30440.0
2017-07-20 14:55:00,23.35,23.35,23.34,23.35,40508.0,22.4329,22.4329,22.4233,22.4329,40508.0
2017-07-20 15:00:00,23.35,23.35,23.34,23.35,83072.0,22.4329,22.4329,22.4233,22.4329,83072.0
2017-07-20 15:05:00,23.34,23.36,23.34,23.35,74568.0,22.4233,22.4426,22.4233,22.4329,74568.0
2017-07-20 15:10:00,23.35,23.36,23.35,23.36,55528.0,22.4329,22.4426,22.4329,22.4426,55528.0
2017-07-20 15:15:00,23.35,23.35,23.34,23.34,49200.0,22.4329,22.4329,22.4233,22.4233,49200.0
2017-07-20 15:20:00,23.34,23.35,23.34,23.35,29608.0,22.4233,22.4329,22.4233,22.4329,29608.0
2017-07-20 15:25:00,23.35,23.36,23.35,23.36,37200.0,22.4329,22.4426,22.4329,22.4426,37200.0
2017-07-20 15:30:00,23.36,23.37,23.34,23.34,126844.0,22.4426,22.4522,22.4233,22.4233,126844.0
2017-07-20 15:35:00,23.35,23.36,23.34,23.34,9504.0,22.4329,22.4426,22.4233,22.4233,9504.0
2017-07-20 15:40:00,23.34,23.34,23.34,23.34,31064.0,22.4233,22.4233,22.4233,22.4233,31064.0
2017-07-20 15:45:00,23.33,23.34,23.32,23.34,54112.0,22.4137,22.4233,22.4041,22.4233,54112.0
2017-07-20 15:50:00,23.34,23.34,23.31,23.32,108224.0,22.4233,22.4233,22.3945,22.4041,108224.0
2017-07-20 15:55:00,23.32,23.32,23.3,23.31,561924.0,22.4041,22.4041,22.3849,22.3945,561924.0
2017-07-21 09:30:00,23.19,23.22,23.19,23.2,261400.0,22.2792,22.308,22.2792,22.2888,261400.0
2017-07-21 09:35:00,23.2,23.22,23.18,23.19,151636.0,22.2888,22.308,22.2696,22.2792,151636.0
2017-07-21 09:40:00,23.2,23.23,23.19,23.23,122876.0,22.2888,22.3177,22.2792,22.3177,122876.0
2017-07-21 09:45:00,23.23,23.23,23.2,23.2,89284.0,22.3177,22.3177,22.2888,22.2888,89284.0
2017-07-21 09:50:00,23.2,23.2,23.16,23.18,88544.0,22.2888,22.2888,22.2504,22.2696,88544.0
2017-07-21 09:55:00,23.18,23.2,23.17,23.18,85704.0,22.2696,22.2888,22.26,22.2696,85704.0
2017-07-21 10:00:00,23.17,23.18,23.15,23.17,60348.0,22.26,22.2696,22.2408,22.26,60348.0
2017-07-21 10:05:00,23.16,23.17,23.16,23.17,35600.0,22.2504,22.26,22.2504,22.26,35600.0
2017-07-21 10:10:00,23.17,23.2,23.17,23.2,69600.0,22.26,22.2888,22.26,22.2888,69600.0
2017-07-21 10:15:00,23.2,23.2,23.19,23.19,138744.0,22.2888,22.2888,22.2792,22.2792,138744.0
2017-07-21 10:20:00,23.18,23.21,23.18,23.21,82460.0,22.2696,22.2984,22.2696,22.2984,82460.0
2017-07-21 10:25:00,23.21,23.21,23.2,23.2,144400.0,22.2984,22.2984,22.2888,22.2888,144400.0
2017-07-21 10:30:00,23.2,23.21,23.19,23.2,80236.0,22.2888,22.2984,22.2792,22.2888,80236.0
2017-07-21 10:35:00,23.2,23.21,23.2,23.2,13600.0,22.2888,22.2984,22.2888,22.2888,13600.0
2017-07-21 10:40:00,23.2,23.2,23.18,23.2,85064.0,22.2888,22.2888,22.2696,22.2888,85064.0
2017-07-21 10:45:00,23.19,23.21,23.19,23.2,155708.0,22.2792,22.2984,22.2792,22.2888,155708.0
2017-07-21 10:50:00,23.2,23.2,23.18,23.19,64800.0,22.2888,22.2888,22.2696,22.2792,64800.0
2017-07-21 10:55:00,23.18,23.18,23.16,23.16,82036.0,22.2696,22.2696,22.2504,22.2504,82036.0
2017-07-21 11:00:00,23.16,23.17,23.16,23.17,37840.0,22.2504,22.26,22.2504,22.26,37840.0
2017-07-21 11:05:00,23.16,23.18,23.16,23.18,48200.0,22.2504,22.2696,22.2504,22.2696,48200.0
2017-07-21 11:10:00,23.18,23.2,23.18,23.2,106224.0,22.2696,22.2888,22.2696,22.2888,106224.0
2017-07-21 11:15:00,23.2,23.21,23.2,23.21,121392.0,22.2888,22.2984,22.2888,22.2984,121392.0
2017-07-21 11:20:00,23.21,23.21,23.19,23.19,43692.0,22.2984,22.2984,22.2792,22.2792,43692.0
2017-07-21 11:25:00,23.2,23.2,23.19,23.2,34440.0,22.2888,22.2888,22.2792,22.2888,34440.0
2017-07-21 11:30:00,23.2,23.21,23.2,23.21,41460.0,22.2888,22.2984,22.2888,22.2984,41460.0
2017-07-21 11:35:00,23.21,23.23,23.21,23.22,40500.0,22.2984,22.3177,22.2984,22.308,40500.0
2017-07-21 11:40:00,23.22,23.23,23.22,23.23,41600.0,22.308,22.3177,22.308,22.3177,41600.0
2017-07-21 11:45:00,23.22,23.22,23.21,23.21,4400.0,22.308,22.308,22.2984,22.2984,4400.0
2017-07-21 11:50:00,23.21,23.23,23.21,23.23,12400.0,22.2984,22.3177,22.2984,22.3177,12400.0
2017-07-21 11:55:00,23.23,23.24,23.23,23.24,32000.0,22.3177,22.3273,22.3177,22.3273,32000.0
2017-07-21 12:00:00,23.25,23.25,23.24,23.24,106660.0,22.3369,22.3369,22.3273,22.3273,106660.0
2017-07-21 12:05:00,23.24,23.25,23.24,23.25,16800.0,22.3273,22.3369,22.3273,22.3369,16800.0
2017-07-21 12:10:00,23.25,23.25,23.24,23.24,52976.0,22.3369,22.3369,22.3273,22.3273,52976.0
2017-07-21 12:15:00,23.24,23.24,23.23,23.23,22552.0,22.3273,22.3273,22.3177,22.3177,22552.0
2017-07-21 12:20:00,23.23,23.24,23.23,23.24,12392.0,22.3177,22.3273,22.3177,22.3273,12392.0
2017-07-21 12:25:00,23.24,23.24,23.22,23.23,37464.0,22.3273,22.3273,22.308,22.3177,37464.0
2017-07-21 12:30:00,23.23,23.24,23.22,23.24,20800.0,22.3177,22.3273,22.308,22.3273,20800.0
2017-07-21 12:35:00,23.24,23.25,23.24,23.25,35092.0,22.3273,22.3369,22.3273,22.3369,35092.0
2017-07-21 12:40:00,23.25,23.25,23.25,23.25,31512.0,22.3369,22.3369,22.3369,22.3369,31512.0
2017-07-21 12:45:00,23.25,23.26,23.25,23.26,32800.0,22.3369,22.3465,22.3369,22.3465,32800.0
2017-07-21 12:50:00,23.26,23.26,23.25,23.25,42712.0,22.3465,22.3465,22.3369,22.3369,42712.0
2017-07-21 12:55:00,23.25,23.26,23.25,23.26,16000.0,22.3369,22.3465,22.3369,22.3465,16000.0
2017-07-21 13:00:00,23.26,23.27,23.25,23.26,30828.0,22.3465,22.3561,22.3369,22.3465,30828.0
2017-07-21 13:05:00,23.27,23.28,23.27,23.27,24800.0,22.3561,22.3657,22.3561,22.3561,24800.0
2017-07-21 13:10:00,23.27,23.28,23.27,23.28,15200.0,22.3561,22.3657,22.3561,22.3657,15200.0
2017-07-21 13:15:00,23.28,23.28,23.27,23.28,13080.0,22.3657,22.3657,22.3561,22.3657,13080.0
2017-07-21 13:20:00,23.27,23.27,23.26,23.27,8800.0,22.3561,22.3561,22.3465,22.3561,8800.0
2017-07-21 13:25:00,23.27,23.27,23.25,23.25,30000.0,22.3561,22.3561,22.3369,22.3369,30000.0
2017-07-21 13:30:00,23.26,23.26,23.24,23.25,37200.0,22.3465,22.3465,22.3273,22.3369,37200.0
2017-07-21 13:35:00,23.24,23.25,23.24,23.25,71632.0,22.3273,22.3369,22.3273,22.3369,71632.0
2017-07-21 13:40:00,23.25,23.26,23.25,23.25,52140.0,22.3369,22.3465,22.3369,22.3369,52140.0
2017-07-21 13:45:00,23.25,23.25,23.24,23.25,24000.0,22.3369,22.3369,22.3273,22.3369,24000.0
2017-07-21 13:50:00,23.25,23.25,23.24,23.24,10000.0,22.3369,22.3369,22.3273,22.3273,10000.0
2017-07-21 13:55:00,23.24,23.25,23.24,23.25,20800.0,22.3273,22.3369,22.3273,22.3369,20800.0
2017-07-21 14:00:00,23.25,23.25,23.24,23.24,10440.0,22.3369,22.3369,22.3273,22.3273,10440.0
2017-07-21 14:05:00,23.24,23.25,23.24,23.24,8216.0,22.3273,22.3369,22.3273,22.3273,8216.0
2017-07-21 14:10:00,23.24,23.25,23.23,23.23,24820.0,22.3273,22.3369,22.3177,22.3177,24820.0
2017-07-21 14:15:00,23.23,23.24,23.22,23.24,19388.0,22.3177,22.3273,22.308,22.3273,19388.0
2017-07-21 14:20:00,23.24,23.24,23.24,23.24,3200.0,22.3273,22.3273,22.3273,22.3273,3200.0
2017-07-21 14:25:00,23.23,23.24,23.23,23.24,9600.0,22.3177,22.3273,22.3177,22.3273,9600.0
2017-07-21 14:30:00,23.24,23.25,23.24,23.25,27400.0,22.3273,22.3369,22.3273,22.3369,27400.0
2017-07-21 14:35:00,23.25,23.25,23.24,23.25,9332.0,22.3369,22.3369,22.3273,22.3369,9332.0
2017-07-21 14:40:00,23.24,23.25,23.24,23.25,23800.0,22.3273,22.3369,22.3273,22.3369,23800.0
2017-07-21 14:45:00,23.25,23.25,23.25,23.25,11844.0,22.3369,22.3369,22.3369,22.3369,11844.0
2017-07-21 14:50:00,23.25,23.25,23.25,23.25,4800.0,22.3369,22.3369,22.3369,22.3369,4800.0
2017-07-21 14:55:00,23.24,23.24,23.24,23.24,9116.0,22.3273,22.3273,22.3273,22.3273,9116.0
2017-07-21 15:00:00,23.24,23.25,23.24,23.24,38460.0,22.3273,22.3369,22.3273,22.3273,38460.0
2017-07-21 15:05:00,23.24,23.24,23.23,23.23,12000.0,22.3273,22.3273,22.3177,22.3177,12000.0
2017-07-21 15:10:00,23.23,23.23,23.22,23.22,49600.0,22.3177,22.3177,22.308,22.308,49600.0
2017-07-21 15:15:00,23.22,23.23,23.22,23.22,14260.0,22.308,22.3177,22.308,22.308,14260.0
2017-07-21 15:20:00,23.22,23.23,23.21,23.22,99684.0,22.308,22.3177,22.2984,22.308,99684.0
2017-07-21 15:25:00,23.23,23.23,23.21,23.22,22956.0,22.3177,22.3177,22.2984,22.308,22956.0
2017-07-21 15:30:00,23.22,23.23,23.22,23.23,45000.0,22.308,22.3177,22.308,22.3177,45000.0
2017-07-21 15:35:00,23.22,23.23,23.22,23.23,48208.0,22.308,22.3177,22.308,22.3177,48208.0
2017-07-21 15:40:00,23.23,23.24,23.23,23.23,84404.0,22.3177,22.3273,22.3177,22.3177,84404.0
2017-07-21 15:45:00,23.23,23.25,23.23,23.25,140676.0,22.3177,22.3369,22.3177,22.3369,140676.0
2017-07-21 15:50:00,23.25,23.27,23.25,23.27,77516.0,22.3369,22.3561,22.3369,22.3561,77516.0
2017-07-21 15:55:00,23.27,23.28,23.26,23.28,584904.0,22.3561,22.3657,22.3465,22.3657,584904.0
2017-07-24 09:30:00,23.26,23.27,23.24,23.26,130776.0,22.3465,22.3561,22.3273,22.3465,130776.0
2017-07-24 09:35:00,23.27,23.27,23.22,23.22,64268.0,22.3561,22.3561,22.308,22.308,64268.0
2017-07-24 09:40:00,23.22,23.22,23.2,23.2,69480.0,22.308,22.308,22.2888,22.2888,69480.0
2017-07-24 09:45:00,23.2,23.22,23.19,23.22,112824.0,22.2888,22.308,22.2792,22.308,112824.0
2017-07-24 09:50:00,23.21,23.23,23.21,23.23,76032.0,22.2984,22.3177,22.2984,22.3177,76032.0
2017-07-24 09:55:00,23.23,23.23,23.22,23.23,67036.0,22.3177,22.3177,22.308,22.3177,67036.0
2017-07-24 10:00:00,23.22,23.23,23.21,23.22,95908.0,22.308,22.3177,22.2984,22.308,95908.0
2017-07-24 10:05:00,23.22,23.23,23.22,23.22,31632.0,22.308,22.3177,22.308,22.308,31632.0
2017-07-24 10:10:00,23.23,23.23,23.21,23.21,47416.0,22.3177,22.3177,22.2984,22.2984,47416.0
2017-07-24 10:15:00,23.21,23.22,23.19,23.21,42952.0,22.2984,22.308,22.2792,22.2984,42952.0
2017-07-24 10:20:00,23.21,23.22,23.21,23.21,7788.0,22.2984,22.308,22.2984,22.2984,7788.0
2017-07-24 10:25:00,23.21,23.21,23.19,23.2,32708.0,22.2984,22.2984,22.2792,22.2888,32708.0
2017-07-24 10:30:00,23.19,23.19,23.18,23.18,167672.0,22.2792,22.2792,22.2696,22.2696,167672.0
2017-07-24 10:35:00,23.18,23.2,23.18,23.19,178320.0,22.2696,22.2888,22.2696,22.2792,178320.0
2017-07-24 10:40:00,23.19,23.2,23.19,23.2,19200.0,22.2792,22.2888,22.2792,22.2888,19200.0
2017-07-24 10:45:00,23.2,23.21,23.2,23.21,34000.0,22.2888,22.2984,22.2888,22.2984,34000.0
2017-07-24 10:50:00,23.21,23.21,23.2,23.2,18800.0,22.2984,22.2984,22.2888,22.2888,18800.0
2017-07-24 10:55:00,23.19,23.2,23.19,23.19,16968.0,22.2792,22.2888,22.2792,22.2792,16968.0
2017-07-24 11:00:00,23.19,23.19,23.18,23.18,42124.0,22.2792,22.2792,22.2696,22.2696,42124.0
2017-07-24 11:05:00,23.19,23.2,23.18,23.2,36200.0,22.2792,22.2888,22.2696,22.2888,36200.0
2017-07-24 11:10:00,23.19,23.2,23.17,23.18,41188.0,22.2792,22.2888,22.26,22.2696,41188.0
2017-07-24 11:15:00,23.18,23.19,23.18,23.19,57680.0,22.2696,22.2792,22.2696,22.2792,57680.0
2017-07-24 11:20:00,23.19,23.19,23.18,23.18,6000.0,22.2792,22.2792,22.2696,22.2696,6000.0
2017-07-24 11:25:00,23.18,23.18,23.16,23.18,85804.0,22.2696,22.2696,22.2504,22.2696,85804.0
2017-07-24 11:30:00,23.19,23.2,23.19,23.2,91936.0,22.2792,22.2888,22.2792,22.2888,91936.0
2017-07-24 11:35:00,23.2,23.2,23.19,23.2,18828.0,22.2888,22.2888,22.2792,22.2888,18828.0
2017-07-24 11:40:00,23.2,23.21,23.2,23.2,44780.0,22.2888,22.2984,22.2888,22.2888,44780.0
2017-07-24 11:45:00,23.21,23.21,23.21,23.21,7200.0,22.2984,22.2984,22.2984,22.2984,7200.0
2017-07-24 11:50:00,23.21,23.21,23.2,23.21,11600.0,22.2984,22.2984,22.2888,22.2984,11600.0
2017-07-24 11:55:00,23.21,23.22,23.21,23.22,3200.0,22.2984,22.308,22.2984,22.308,3200.0
2017-07-24 12:00:00,23.22,23.22,23.22,23.22,33200.0,22.308,22.308,22.308,22.308,33200.0
2017-07-24 12:05:00,23.22,23.23,23.22,23.22,13296.0,22.308,22.3177,22.308,22.308,13296.0
2017-07-24 12:10:00,23.22,23.22,23.22,23.22,11200.0,22.308,22.308,22.308,22.308,11200.0
2017-07-24 12:15:00,23.22,23.23,23.22,23.23,26028.0,22.308,22.3177,22.308,22.3177,26028.0
2017-07-24 12:20:00,23.22,23.24,23.22,23.23,14092.0,22.308,22.3273,22.308,22.3177,14092.0
2017-07-24 12:25:00,23.23,23.25,23.23,23.24,46320.0,22.3177,22.3369,22.3177,22.3273,46320.0
2017-07-24 12:30:00,23.24,23.24,23.23,23.23,12400.0,22.3273,22.3273,22.3177,22.3177,12400.0
2017-07-24 12:35:00,23.23,23.23,23.23,23.23,3724.0,22.3177,22.3177,22.3177,22.3177,3724.0
2017-07-24 12:40:00,23.23,23.23,23.23,23.23,25148.0,22.3177,22.3177,22.3177,22.3177,25148.0
2017-07-24 12:45:00,23.23,23.24,23.22,23.22,15600.0,22.3177,22.3273,22.308,22.308,15600.0
2017-07-24 12:50:00,23.22,23.23,23.22,23.23,9600.0,22.308,22.3177,22.308,22.3177,9600.0
2017-07-24 12:55:00,23.23,23.24,23.23,23.24,11200.0,22.3177,22.3273,22.3177,22.3273,11200.0
2017-07-24 13:00:00,23.24,23.24,23.24,23.24,5200.0,22.3273,22.3273,22.3273,22.3273,5200.0
2017-07-24 13:05:00,23.24,23.24,23.24,23.24,4800.0,22.3273,22.3273,22.3273,22.3273,4800.0
2017-07-24 13:10:00,23.24,23.24,23.23,23.23,6000.0,22.3273,22.3273,22.3177,22.3177,6000.0
2017-07-24 13:15:00,23.23,23.23,23.22,23.22,4200.0,22.3177,22.3177,22.308,22.308,4200.0
2017-07-24 13:20:00,23.23,23.23,23.23,23.23,21060.0,22.3177,22.3177,22.3177,22.3177,21060.0
2017-07-24 13:25:00,23.23,23.24,23.23,23.24,8888.0,22.3177,22.3273,22.3177,22.3273,8888.0
2017-07-24 13:30:00,23.23,23.23,23.23,23.23,6600.0,22.3177,22.3177,22.3177,22.3177,6600.0
2017-07-24 13:35:00,23.23,23.24,23.23,23.23,18400.0,22.3177,22.3273,22.3177,22.3177,18400.0
2017-07-24 13:40:00,23.23,23.24,23.23,23.24,3600.0,22.3177,22.3273,22.3177,22.3273,3600.0
2017-07-24 13:45:00,23.23,23.24,23.23,23.24,6400.0,22.3177,22.3273,22.3177,22.3273,6400.0
2017-07-24 13:50:00,23.24,23.24,23.22,23.23,38848.0,22.3273,22.3273,22.308,22.3177,38848.0
2017-07-24 13:55:00,23.23,23.23,23.23,23.23,1600.0,22.3177,22.3177,22.3177,22.3177,1600.0
2017-07-24 14:00:00,23.23,23.24,23.23,23.24,5600.0,22.3177,22.3273,22.3177,22.3273,5600.0
2017-07-24 14:05:00,23.24,23.25,23.24,23.25,21800.0,22.3273,22.3369,22.3273,22.3369,21800.0
2017-07-24 14:10:00,23.25,23.25,23.25,23.25,11704.0,22.3369,22.3369,22.3369,22.3369,11704.0
2017-07-24 14:15:00,23.25,23.25,23.25,23.25,9792.0,22.3369,22.3369,22.3369,22.3369,9792.0
2017-07-24 14:20:00,23.25,23.26,23.25,23.26,29200.0,22.3369,22.3465,22.3369,22.3465,29200.0
2017-07-24 14:25:00,23.26,23.26,23.25,23.25,46352.0,22.3465,22.3465,22.3369,22.3369,46352.0
2017-07-24 14:30:00,23.25,23.26,23.25,23.26,24024.0,22.3369,22.3465,22.3369,22.3465,24024.0
2017-07-24 14:35:00,23.26,23.26,23.25,23.25,44688.0,22.3465,22.3465,22.3369,22.3369,44688.0
2017-07-24 14:40:00,23.25,23.26,23.25,23.26,87120.0,22.3369,22.3465,22.3369,22.3465,87120.0
2017-07-24 14:45:00,23.26,23.26,23.26,23.26,10000.0,22.3465,22.3465,22.3465,22.3465,10000.0
2017-07-24 14:50:00,23.26,23.27,23.26,23.27,67400.0,22.3465,22.3561,22.3465,22.3561,67400.0
2017-07-24 14:55:00,23.27,23.27,23.25,23.26,28800.0,22.3561,22.3561,22.3369,22.3465,28800.0
2017-07-24 15:00:00,23.26,23.27,23.25,23.26,11096.0,22.3465,22.3561,22.3369,22.3465,11096.0
2017-07-24 15:05:00,23.27,23.27,23.26,23.26,19580.0,22.3561,22.3561,22.3465,22.3465,19580.0
2017-07-24 15:10:00,23.26,23.26,23.25,23.26,98900.0,22.3465,22.3465,22.3369,22.3465,98900.0
2017-07-24 15:15:00,23.26,23.27,23.26,23.27,99880.0,22.3465,22.3561,22.3465,22.3561,99880.0
2017-07-24 15:20:00,23.27,23.28,23.27,23.28,13760.0,22.3561,22.3657,22.3561,22.3657,13760.0
2017-07-24 15:25:00,23.28,23.29,23.28,23.29,55312.0,22.3657,22.3753,22.3657,22.3753,55312.0
2017-07-24 15:30:00,23.29,23.29,23.28,23.28,30304.0,22.3753,22.3753,22.3657,22.3657,30304.0
2017-07-24 15:35:00,23.28,23.29,23.28,23.28,25772.0,22.3657,22.3753,22.3657,22.3657,25772.0
2017-07-24 15:40:00,23.29,23.29,23.28,23.29,33396.0,22.3753,22.3753,22.3657,22.3753,33396.0
2017-07-24 15:45:00,23.29,23.29,23.28,23.29,9776.0,22.3753,22.3753,22.3657,22.3753,9776.0
2017-07-24 15:50:00,23.29,23.29,23.25,23.25,80432.0,22.3753,22.3753,22.3369,22.3369,80432.0
2017-07-24 15:55:00,23.26,23.27,23.24,23.26,402960.0,22.3465,22.3561,22.3273,22.3465,402960.0
2017-07-25 09:30:00,23.43,23.43,23.38,23.39,216388.0,22.5098,22.5098,22.4618,22.4714,216388.0
2017-07-25 09:35:00,23.39,23.4,23.35,23.36,52936.0,22.4714,22.481,22.4329,22.4426,52936.0
2017-07-25 09:40:00,23.36,23.38,23.36,23.37,43924.0,22.4426,22.4618,22.4426,22.4522,43924.0
2017-07-25 09:45:00,23.38,23.39,23.36,23.38,142808.0,22.4618,22.4714,22.4426,22.4618,142808.0
2017-07-25 09:50:00,23.38,23.38,23.37,23.38,78908.0,22.4618,22.4618,22.4522,22.4618,78908.0
2017-07-25 09:55:00,23.37,23.39,23.37,23.38,64216.0,22.4522,22.4714,22.4522,22.4618,64216.0
2017-07-25 10:00:00,23.38,23.39,23.36,23.36,79280.0,22.4618,22.4714,22.4426,22.4426,79280.0
2017-07-25 10:05:00,23.36,23.37,23.34,23.34,51808.0,22.4426,22.4522,22.4233,22.4233,51808.0
2017-07-25 10:10:00,23.34,23.35,23.33,23.34,61496.0,22.4233,22.4329,22.4137,22.4233,61496.0
2017-07-25 10:15:00,23.35,23.39,23.35,23.39,63104.0,22.4329,22.4714,22.4329,22.4714,63104.0
2017-07-25 10:20:00,23.39,23.4,23.38,23.39,86888.0,22.4714,22.481,22.4618,22.4714,86888.0
2017-07-25 10:25:00,23.39,23.4,23.39,23.39,62768.0,22.4714,22.481,22.4714,22.4714,62768.0
2017-07-25 10:30:00,23.39,23.39,23.38,23.38,39144.0,22.4714,22.4714,22.4618,22.4618,39144.0
2017-07-25 10:35:00,23.38,23.39,23.38,23.38,32468.0,22.4618,22.4714,22.4618,22.4618,32468.0
2017-07-25 10:40:00,23.38,23.39,23.38,23.39,17796.0,22.4618,22.4714,22.4618,22.4714,17796.0
2017-07-25 10:45:00,23.4,23.4,23.38,23.39,51068.0,22.481,22.481,22.4618,22.4714,51068.0
2017-07-25 10:50:00,23.39,23.39,23.38,23.38,32404.0,22.4714,22.4714,22.4618,22.4618,32404.0
2017-07-25 10:55:00,23.38,23.38,23.36,23.38,44736.0,22.4618,22.4618,22.4426,22.4618,44736.0
2017-07-25 11:00:00,23.38,23.39,23.38,23.39,32400.0,22.4618,22.4714,22.4618,22.4714,32400.0
2017-07-25 11:05:00,23.39,23.4,23.39,23.4,83256.0,22.4714,22.481,22.4714,22.481,83256.0
2017-07-25 11:10:00,23.4,23.41,23.4,23.41,32120.0,22.481,22.4906,22.481,22.4906,32120.0
2017-07-25 11:15:00,23.41,23.42,23.4,23.42,32552.0,22.4906,22.5002,22.481,22.5002,32552.0
2017-07-25 11:20:00,23.42,23.42,23.4,23.4,63596.0,22.5002,22.5002,22.481,22.481,63596.0
2017-07-25 11:25:00,23.41,23.41,23.4,23.41,27700.0,22.4906,22.4906,22.481,22.4906,27700.0
2017-07-25 11:30:00,23.41,23.41,23.4,23.4,9260.0,22.4906,22.4906,22.481,22.481,9260.0
2017-07-25 11:35:00,23.4,23.41,23.4,23.41,62500.0,22.481,22.4906,22.481,22.4906,62500.0
2017-07-25 11:40:00,23.42,23.43,23.41,23.43,51340.0,22.5002,22.5098,22.4906,22.5098,51340.0
2017-07-25 11:45:00,23.42,23.43,23.42,23.42,65004.0,22.5002,22.5098,22.5002,22.5002,65004.0
2017-07-25 11:50:00,23.42,23.44,23.42,23.43,154240.0,22.5002,22.5194,22.5002,22.5098,154240.0
2017-07-25 11:55:00,23.43,23.43,23.43,23.43,26964.0,22.5098,22.5098,22.5098,22.5098,26964.0
2017-07-25 12:00:00,23.43,23.44,23.43,23.44,143924.0,22.5098,22.5194,22.5098,22.5194,143924.0
2017-07-25 12:05:00,23.44,23.45,23.43,23.43,59488.0,22.5194,22.529,22.5098,22.5098,59488.0
2017-07-25 12:10:00,23.43,23.43,23.42,23.42,12404.0,22.5098,22.5098,22.5002,22.5002,12404.0
2017-07-25 12:15:00,23.42,23.42,23.41,23.42,36868.0,22.5002,22.5002,22.4906,22.5002,36868.0
2017-07-25 12:20:00,23.41,23.42,23.41,23.41,16000.0,22.4906,22.5002,22.4906,22.4906,16000.0
2017-07-25 12:25:00,23.41,23.42,23.41,23.42,10964.0,22.4906,22.5002,22.4906,22.5002,10964.0
2017-07-25 12:30:00,23.42,23.43,23.42,23.42,18800.0,22.5002,22.5098,22.5002,22.5002,18800.0
2017-07-25 12:35:00,23.42,23.43,23.42,23.42,44420.0,22.5002,22.5098,22.5002,22.5002,44420.0
2017-07-25 12:40:00,23.42,23.43,23.42,23.42,28908.0,22.5002,22.5098,22.5002,22.5002,28908.0
2017-07-25 12:45:00,23.42,23.42,23.42,23.42,36800.0,22.5002,22.5002,22.5002,22.5002,36800.0
2017-07-25 12:50:00,23.42,23.43,23.41,23.41,22600.0,22.5002,22.5098,22.4906,22.4906,22600.0
2017-07-25 12:55:00,23.42,23.43,23.42,23.42,65880.0,22.5002,22.5098,22.5002,22.5002,65880.0
2017-07-25 13:00:00,23.42,23.43,23.42,23.43,61200.0,22.5002,22.5098,22.5002,22.5098,61200.0
2017-07-25 13:05:00,23.42,23.42,23.41,23.42,8200.0,22.5002,22.5002,22.4906,22.5002,8200.0
2017-07-25 13:10:00,23.42,23.43,23.42,23.42,63372.0,22.5002,22.5098,22.5002,22.5002,63372.0
2017-07-25 13:15:00,23.42,23.43,23.42,23.42,10880.0,22.5002,22.5098,22.5002,22.5002,10880.0
2017-07-25 13:20:00,23.42,23.42,23.42,23.42,21600.0,22.5002,22.5002,22.5002,22.5002,21600.0
2017-07-25 13:25:00,23.42,23.42,23.41,23.42,156108.0,22.5002,22.5002,22.4906,22.5002,156108.0
2017-07-25 13:30:00,23.42,23.43,23.42,23.42,126280.0,22.5002,22.5098,22.5002,22.5002,126280.0
2017-07-25 13:35:00,23.42,23.43,23.42,23.43,52000.0,22.5002,22.5098,22.5002,22.5098,52000.0
2017-07-25 13:40:00,23.43,23.44,23.43,23.43,55000.0,22.5098,22.5194,22.5098,22.5098,55000.0
2017-07-25 13:45:00,23.42,23.42,23.42,23.42,51600.0,22.5002,22.5002,22.5002,22.5002,51600.0
2017-07-25 13:50:00,23.42,23.43,23.42,23.42,38600.0,22.5002,22.5098,22.5002,22.5002,38600.0
2017-07-25 13:55:00,23.42,23.43,23.42,23.42,42960.0,22.5002,22.5098,22.5002,22.5002,42960.0
2017-07-25 14:00:00,23.42,23.43,23.41,23.42,60600.0,22.5002,22.5098,22.4906,22.5002,60600.0
2017-07-25 14:05:00,23.42,23.42,23.41,23.42,29400.0,22.5002,22.5002,22.4906,22.5002,29400.0
2017-07-25 14:10:00,23.42,23.42,23.41,23.42,52712.0,22.5002,22.5002,22.4906,22.5002,52712.0
2017-07-25 14:15:00,23.42,23.43,23.41,23.41,161252.0,22.5002,22.5098,22.4906,22.4906,161252.0
2017-07-25 14:20:00,23.41,23.42,23.41,23.42,34800.0,22.4906,22.5002,22.4906,22.5002,34800.0
2017-07-25 14:25:00,23.42,23.42,23.42,23.42,86040.0,22.5002,22.5002,22.5002,22.5002,86040.0
2017-07-25 14:30:00,23.42,23.42,23.39,23.4,169784.0,22.5002,22.5002,22.4714,22.481,169784.0
2017-07-25 14:35:00,23.41,23.41,23.4,23.41,58044.0,22.4906,22.4906,22.481,22.4906,58044.0
2017-07-25 14:40:00,23.41,23.41,23.4,23.41,14540.0,22.4906,22.4906,22.481,22.4906,14540.0
2017-07-25 14:45:00,23.4,23.4,23.39,23.39,30800.0,22.481,22.481,22.4714,22.4714,30800.0
2017-07-25 14:50:00,23.39,23.41,23.39,23.4,31200.0,22.4714,22.4906,22.4714,22.481,31200.0
2017-07-25 14:55:00,23.4,23.41,23.39,23.41,43264.0,22.481,22.4906,22.4714,22.4906,43264.0
2017-07-25 15:00:00,23.41,23.42,23.41,23.41,31800.0,22.4906,22.5002,22.4906,22.4906,31800.0
2017-07-25 15:05:00,23.41,23.41,23.4,23.4,26000.0,22.4906,22.4906,22.481,22.481,26000.0
2017-07-25 15:10:00,23.4,23.41,23.39,23.39,42336.0,22.481,22.4906,22.4714,22.4714,42336.0
2017-07-25 15:15:00,23.39,23.39,23.39,23.39,49600.0,22.4714,22.4714,22.4714,22.4714,49600.0
2017-07-25 15:20:00,23.39,23.39,23.36,23.36,78604.0,22.4714,22.4714,22.4426,22.4426,78604.0
2017-07-25 15:25:00,23.36,23.38,23.36,23.38,98932.0,22.4426,22.4618,22.4426,22.4618,98932.0
2017-07-25 15:30:00,23.37,23.38,23.37,23.38,36824.0,22.4522,22.4618,22.4522,22.4618,36824.0
2017-07-25 15:35:00,23.38,23.38,23.37,23.37,62940.0,22.4618,22.4618,22.4522,22.4522,62940.0
2017-07-25 15:40:00,23.37,23.38,23.36,23.37,36720.0,22.4522,22.4618,22.4426,22.4522,36720.0
2017-07-25 15:45:00,23.36,23.37,23.36,23.37,113416.0,22.4426,22.4522,22.4426,22.4522,113416.0
2017-07-25 15:50:00,23.37,23.37,23.35,23.36,102656.0,22.4522,22.4522,22.4329,22.4426,102656.0
2017-07-25 15:55:00,23.36,23.38,23.35,23.37,556780.0,22.4426,22.4618,22.4329,22.4522,556780.0
2017-07-26 09:30:00,23.43,23.43,23.4,23.4,137148.0,22.5098,22.5098,22.481,22.481,137148.0
2017-07-26 09:35:00,23.41,23.42,23.38,23.41,88200.0,22.4906,22.5002,22.4618,22.4906,88200.0
2017-07-26 09:40:00,23.41,23.41,23.39,23.4,52316.0,22.4906,22.4906,22.4714,22.481,52316.0
2017-07-26 09:45:00,23.4,23.43,23.4,23.42,68020.0,22.481,22.5098,22.481,22.5002,68020.0
2017-07-26 09:50:00,23.43,23.43,23.42,23.42,44160.0,22.5098,22.5098,22.5002,22.5002,44160.0
2017-07-26 09:55:00,23.43,23.43,23.41,23.41,26800.0,22.5098,22.5098,22.4906,22.4906,26800.0
2017-07-26 10:00:00,23.41,23.43,23.41,23.43,12600.0,22.4906,22.5098,22.4906,22.5098,12600.0
2017-07-26 10:05:00,23.42,23.43,23.4,23.43,48140.0,22.5002,22.5098,22.481,22.5098,48140.0
2017-07-26 10:10:00,23.42,23.43,23.42,23.43,14400.0,22.5002,22.5098,22.5002,22.5098,14400.0
2017-07-26 10:15:00,23.43,23.44,23.43,23.44,75440.0,22.5098,22.5194,22.5098,22.5194,75440.0
2017-07-26 10:20:00,23.44,23.44,23.43,23.43,40380.0,22.5194,22.5194,22.5098,22.5098,40380.0
2017-07-26 10:25:00,23.43,23.43,23.39,23.4,65020.0,22.5098,22.5098,22.4714,22.481,65020.0
2017-07-26 10:30:00,23.41,23.41,23.4,23.41,24648.0,22.4906,22.4906,22.481,22.4906,24648.0
2017-07-26 10:35:00,23.41,23.42,23.41,23.41,11724.0,22.4906,22.5002,22.4906,22.4906,11724.0
2017-07-26 10:40:00,23.42,23.42,23.4,23.4,48672.0,22.5002,22.5002,22.481,22.481,48672.0
2017-07-26 10:45:00,23.4,23.4,23.38,23.39,31372.0,22.481,22.481,22.4618,22.4714,31372.0
2017-07-26 10:50:00,23.39,23.39,23.38,23.38,38000.0,22.4714,22.4714,22.4618,22.4618,38000.0
2017-07-26 10:55:00,23.38,23.39,23.38,23.38,24400.0,22.4618,22.4714,22.4618,22.4618,24400.0
2017-07-26 11:00:00,23.39,23.4,23.39,23.39,28600.0,22.4714,22.481,22.4714,22.4714,28600.0
2017-07-26 11:05:00,23.38,23.39,23.38,23.39,21184.0,22.4618,22.4714,22.4618,22.4714,21184.0
2017-07-26 11:10:00,23.39,23.4,23.39,23.4,27208.0,22.4714,22.481,22.4714,22.481,27208.0
2017-07-26 11:15:00,23.4,23.4,23.4,23.4,9600.0,22.481,22.481,22.481,22.481,9600.0
2017-07-26 11:20:00,23.4,23.4,23.39,23.39,21200.0,22.481,22.481,22.4714,22.4714,21200.0
2017-07-26 11:25:00,23.39,23.4,23.39,23.4,6464.0,22.4714,22.481,22.4714,22.481,6464.0
2017-07-26 11:30:00,23.4,23.4,23.39,23.4,28172.0,22.481,22.481,22.4714,22.481,28172.0
2017-07-26 11:35:00,23.4,23.4,23.39,23.39,13672.0,22.481,22.481,22.4714,22.4714,13672.0
2017-07-26 11:40:00,23.39,23.4,23.39,23.4,15724.0,22.4714,22.481,22.4714,22.481,15724.0
2017-07-26 11:45:00,23.4,23.4,23.4,23.4,6400.0,22.481,22.481,22.481,22.481,6400.0
2017-07-26 11:50:00,23.4,23.4,23.39,23.39,6600.0,22.481,22.481,22.4714,22.4714,6600.0
2017-07-26 11:55:00,23.39,23.4,23.39,23.4,10744.0,22.4714,22.481,22.4714,22.481,10744.0
2017-07-26 12:00:00,23.4,23.4,23.4,23.4,4400.0,22.481,22.481,22.481,22.481,4400.0
2017-07-26 12:05:00,23.41,23.41,23.4,23.41,40052.0,22.4906,22.4906,22.481,22.4906,40052.0
2017-07-26 12:10:00,23.41,23.42,23.41,23.41,20800.0,22.4906,22.5002,22.4906,22.4906,20800.0
2017-07-26 12:15:00,23.41,23.41,23.41,23.41,15228.0,22.4906,22.4906,22.4906,22.4906,15228.0
2017-07-26 12:20:00,23.41,23.41,23.41,23.41,15540.0,22.4906,22.4906,22.4906,22.4906,15540.0
2017-07-26 12:25:00,23.4,23.4,23.4,23.4,20000.0,22.481,22.481,22.481,22.481,20000.0
2017-07-26 12:30:00,23.4,23.4,23.39,23.39,71856.0,22.481,22.481,22.4714,22.4714,71856.0
2017-07-26 12:35:00,23.39,23.4,23.39,23.4,16544.0,22.4714,22.481,22.4714,22.481,16544.0
2017-07-26 12:40:00,23.4,23.4,23.4,23.4,5600.0,22.481,22.481,22.481,22.481,5600.0
2017-07-26 12:45:00,23.4,23.41,23.4,23.4,30652.0,22.481,22.4906,22.481,22.481,30652.0
2017-07-26 12:50:00,23.4,23.4,23.4,23.4,27628.0,22.481,22.481,22.481,22.481,27628.0
2017-07-26 12:55:00,23.4,23.4,23.39,23.4,8660.0,22.481,22.481,22.4714,22.481,8660.0
2017-07-26 13:00:00,23.39,23.39,23.38,23.39,53768.0,22.4714,22.4714,22.4618,22.4714,53768.0
2017-07-26 13:05:00,23.38,23.38,23.37,23.38,25792.0,22.4618,22.4618,22.4522,22.4618,25792.0
2017-07-26 13:10:00,23.38,23.38,23.38,23.38,8200.0,22.4618,22.4618,22.4618,22.4618,8200.0
2017-07-26 13:15:00,23.38,23.39,23.38,23.39,9000.0,22.4618,22.4714,22.4618,22.4714,9000.0
2017-07-26 13:20:00,23.39,23.39,23.39,23.39,16428.0,22.4714,22.4714,22.4714,22.4714,16428.0
2017-07-26 13:25:00,23.39,23.39,23.36,23.36,24884.0,22.4714,22.4714,22.4426,22.4426,24884.0
2017-07-26 13:30:00,23.36,23.37,23.36,23.36,18276.0,22.4426,22.4522,22.4426,22.4426,18276.0
2017-07-26 13:35:00,23.36,23.38,23.36,23.37,8400.0,22.4426,22.4618,22.4426,22.4522,8400.0
2017-07-26 13:40:00,23.37,23.39,23.37,23.38,38600.0,22.4522,22.4714,22.4522,22.4618,38600.0
2017-07-26 13:45:00,23.38,23.39,23.38,23.39,5280.0,22.4618,22.4714,22.4618,22.4714,5280.0
2017-07-26 13:50:00,23.39,23.39,23.38,23.39,16644.0,22.4714,22.4714,22.4618,22.4714,16644.0
2017-07-26 13:55:00,23.38,23.39,23.36,23.36,5500.0,22.4618,22.4714,22.4426,22.4426,5500.0
2017-07-26 14:00:00,23.37,23.41,23.35,23.4,40720.0,22.4522,22.4906,22.4329,22.481,40720.0
2017-07-26 14:05:00,23.4,23.41,23.39,23.41,48696.0,22.481,22.4906,22.4714,22.4906,48696.0
2017-07-26 14:10:00,23.4,23.42,23.39,23.4,65368.0,22.481,22.5002,22.4714,22.481,65368.0
2017-07-26 14:15:00,23.39,23.4,23.38,23.39,60472.0,22.4714,22.481,22.4618,22.4714,60472.0
2017-07-26 14:20:00,23.39,23.4,23.38,23.4,5728.0,22.4714,22.481,22.4618,22.481,5728.0
2017-07-26 14:25:00,23.4,23.42,23.4,23.42,33344.0,22.481,22.5002,22.481,22.5002,33344.0
2017-07-26 14:30:00,23.41,23.42,23.4,23.41,22536.0,22.4906,22.5002,22.481,22.4906,22536.0
2017-07-26 14:35:00,23.4,23.41,23.4,23.41,111600.0,22.481,22.4906,22.481,22.4906,111600.0
2017-07-26 14:40:00,23.41,23.41,23.4,23.4,14000.0,22.4906,22.4906,22.481,22.481,14000.0
2017-07-26 14:45:00,23.4,23.41,23.39,23.4,54800.0,22.481,22.4906,22.4714,22.481,54800.0
2017-07-26 14:50:00,23.4,23.4,23.39,23.39,15032.0,22.481,22.481,22.4714,22.4714,15032.0
2017-07-26 14:55:00,23.39,23.39,23.37,23.37,41200.0,22.4714,22.4714,22.4522,22.4522,41200.0
2017-07-26 15:00:00,23.36,23.38,23.36,23.38,77652.0,22.4426,22.4618,22.4426,22.4618,77652.0
2017-07-26 15:05:00,23.39,23.39,23.38,23.38,6000.0,22.4714,22.4714,22.4618,22.4618,6000.0
2017-07-26 15:10:00,23.37,23.37,23.36,23.37,41432.0,22.4522,22.4522,22.4426,22.4522,41432.0
2017-07-26 15:15:00,23.37,23.38,23.36,23.38,20256.0,22.4522,22.4618,22.4426,22.4618,20256.0
2017-07-26 15:20:00,23.38,23.39,23.37,23.38,8480.0,22.4618,22.4714,22.4522,22.4618,8480.0
2017-07-26 15:25:00,23.38,23.38,23.38,23.38,23200.0,22.4618,22.4618,22.4618,22.4618,23200.0
2017-07-26 15:30:00,23.38,23.38,23.37,23.38,72684.0,22.4618,22.4618,22.4522,22.4618,72684.0
2017-07-26 15:35:00,23.38,23.38,23.36,23.38,39444.0,22.4618,22.4618,22.4426,22.4618,39444.0
2017-07-26 15:40:00,23.38,23.38,23.36,23.37,30800.0,22.4618,22.4618,22.4426,22.4522,30800.0
2017-07-26 15:45:00,23.37,23.37,23.33,23.33,90468.0,22.4522,22.4522,22.4137,22.4137,90468.0
2017-07-26 15:50:00,23.32,23.36,23.32,23.35,66440.0,22.4041,22.4426,22.4041,22.4329,66440.0
2017-07-26 15:55:00,23.35,23.38,23.35,23.38,130284.0,22.4329,22.4618,22.4329,22.4618,130284.0
2017-07-27 09:30:00,23.47,23.48,23.43,23.43,158208.0,22.5482,22.5578,22.5098,22.5098,158208.0
2017-07-27 09:35:00,23.43,23.44,23.41,23.43,104132.0,22.5098,22.5194,22.4906,22.5098,104132.0
2017-07-27 09:40:00,23.43,23.43,23.43,23.43,27304.0,22.5098,22.5098,22.5098,22.5098,27304.0
2017-07-27 09:45:00,23.43,23.44,23.42,23.43,84152.0,22.5098,22.5194,22.5002,22.5098,84152.0
2017-07-27 09:50:00,23.43,23.43,23.39,23.41,157684.0,22.5098,22.5098,22.4714,22.4906,157684.0
2017-07-27 09:55:00,23.4,23.41,23.4,23.4,20760.0,22.481,22.4906,22.481,22.481,20760.0
2017-07-27 10:00:00,23.4,23.42,23.4,23.42,66800.0,22.481,22.5002,22.481,22.5002,66800.0
2017-07-27 10:05:00,23.42,23.42,23.41,23.42,29384.0,22.5002,22.5002,22.4906,22.5002,29384.0
2017-07-27 10:10:00,23.42,23.43,23.42,23.43,32396.0,22.5002,22.5098,22.5002,22.5098,32396.0
2017-07-27 10:15:00,23.43,23.44,23.43,23.43,51688.0,22.5098,22.5194,22.5098,22.5098,51688.0
2017-07-27 10:20:00,23.44,23.44,23.43,23.44,21624.0,22.5194,22.5194,22.5098,22.5194,21624.0
2017-07-27 10:25:00,23.44,23.46,23.44,23.45,76600.0,22.5194,22.5386,22.5194,22.529,76600.0
2017-07-27 10:30:00,23.46,23.46,23.44,23.46,74024.0,22.5386,22.5386,22.5194,22.5386,74024.0
2017-07-27 10:35:00,23.46,23.47,23.46,23.47,17888.0,22.5386,22.5482,22.5386,22.5482,17888.0
2017-07-27 10:40:00,23.46,23.46,23.46,23.46,16568.0,22.5386,22.5386,22.5386,22.5386,16568.0
2017-07-27 10:45:00,23.46,23.47,23.46,23.47,5600.0,22.5386,22.5482,22.5386,22.5482,5600.0
2017-07-27 10:50:00,23.47,23.47,23.46,23.47,23132.0,22.5482,22.5482,22.5386,22.5482,23132.0
2017-07-27 10:55:00,23.46,23.46,23.46,23.46,10800.0,22.5386,22.5386,22.5386,22.5386,10800.0
2017-07-27 11:00:00,23.46,23.46,23.43,23.44,28800.0,22.5386,22.5386,22.5098,22.5194,28800.0
2017-07-27 11:05:00,23.44,23.45,23.44,23.45,18196.0,22.5194,22.529,22.5194,22.529,18196.0
2017-07-27 11:10:00,23.45,23.46,23.45,23.45,29400.0,22.529,22.5386,22.529,22.529,29400.0
2017-07-27 11:15:00,23.45,23.45,23.44,23.44,14000.0,22.529,22.529,22.5194,22.5194,14000.0
2017-07-27 11:20:00,23.45,23.45,23.43,23.43,40800.0,22.529,22.529,22.5098,22.5098,40800.0
2017-07-27 11:25:00,23.44,23.44,23.43,23.43,5768.0,22.5194,22.5194,22.5098,22.5098,5768.0
2017-07-27 11:30:00,23.43,23.45,23.43,23.45,46804.0,22.5098,22.529,22.5098,22.529,46804.0
2017-07-27 11:35:00,23.45,23.45,23.45,23.45,31964.0,22.529,22.529,22.529,22.529,31964.0
2017-07-27 11:40:00,23.45,23.45,23.44,23.45,36820.0,22.529,22.529,22.5194,22.529,36820.0
2017-07-27 11:45:00,23.46,23.46,23.45,23.45,9976.0,22.5386,22.5386,22.529,22.529,9976.0
2017-07-27 11:50:00,23.46,23.47,23.46,23.47,8400.0,22.5386,22.5482,22.5386,22.5482,8400.0
2017-07-27 11:55:00,23.46,23.47,23.46,23.47,15196.0,22.5386,22.5482,22.5386,22.5482,15196.0
2017-07-27 12:00:00,23.46,23.47,23.46,23.47,8660.0,22.5386,22.5482,22.5386,22.5482,8660.0
2017-07-27 12:05:00,23.47,23.47,23.46,23.46,8800.0,22.5482,22.5482,22.5386,22.5386,8800.0
2017-07-27 12:10:00,23.46,23.47,23.46,23.47,25400.0,22.5386,22.5482,22.5386,22.5482,25400.0
2017-07-27 12:15:00,23.47,23.47,23.46,23.46,27448.0,22.5482,22.5482,22.5386,22.5386,27448.0
2017-07-27 12:20:00,23.46,23.47,23.46,23.47,31316.0,22.5386,22.5482,22.5386,22.5482,31316.0
2017-07-27 12:25:00,23.46,23.47,23.45,23.45,28376.0,22.5386,22.5482,22.529,22.529,28376.0
2017-07-27 12:30:00,23.45,23.46,23.41,23.43,83388.0,22.529,22.5386,22.4906,22.5098,83388.0
2017-07-27 12:35:00,23.42,23.42,23.4,23.4,38848.0,22.5002,22.5002,22.481,22.481,38848.0
2017-07-27 12:40:00,23.39,23.39,23.36,23.38,79496.0,22.4714,22.4714,22.4426,22.4618,79496.0
2017-07-27 12:45:00,23.38,23.4,23.38,23.4,68900.0,22.4618,22.481,22.4618,22.481,68900.0
2017-07-27 12:50:00,23.4,23.4,23.36,23.36,50260.0,22.481,22.481,22.4426,22.4426,50260.0
2017-07-27 12:55:00,23.36,23.36,23.27,23.3,180800.0,22.4426,22.4426,22.3561,22.3849,180800.0
2017-07-27 13:00:00,23.3,23.33,23.27,23.32,165100.0,22.3849,22.4137,22.3561,22.4041,165100.0
2017-07-27 13:05:00,23.32,23.33,23.29,23.3,65768.0,22.4041,22.4137,22.3753,22.3849,65768.0
2017-07-27 13:10:00,23.3,23.32,23.28,23.28,62996.0,22.3849,22.4041,22.3657,22.3657,62996.0
2017-07-27 13:15:00,23.28,23.28,23.23,23.25,256608.0,22.3657,22.3657,22.3177,22.3369,256608.0
2017-07-27 13:20:00,23.25,23.25,23.19,23.19,172072.0,22.3369,22.3369,22.2792,22.2792,172072.0
2017-07-27 13:25:00,23.19,23.19,23.11,23.17,417704.0,22.2792,22.2792,22.2024,22.26,417704.0
2017-07-27 13:30:00,23.17,23.17,23.11,23.11,223076.0,22.26,22.26,22.2024,22.2024,223076.0
2017-07-27 13:35:00,23.11,23.12,23.05,23.06,154228.0,22.2024,22.212,22.1447,22.1543,154228.0
2017-07-27 13:40:00,23.06,23.16,23.06,23.15,149100.0,22.1543,22.2504,22.1543,22.2408,149100.0
2017-07-27 13:45:00,23.15,23.19,23.15,23.18,269888.0,22.2408,22.2792,22.2408,22.2696,269888.0
2017-07-27 13:50:00,23.18,23.2,23.12,23.16,173880.0,22.2696,22.2888,22.212,22.2504,173880.0
2017-07-27 13:55:00,23.17,23.17,23.12,23.15,81672.0,22.26,22.26,22.212,22.2408,81672.0
2017-07-27 14:00:00,23.18,23.19,23.13,23.15,136180.0,22.2696,22.2792,22.2216,22.2408,136180.0
2017-07-27 14:05:00,23.16,23.22,23.15,23.21,352636.0,22.2504,22.308,22.2408,22.2984,352636.0
2017-07-27 14:10:00,23.21,23.24,23.2,23.21,183356.0,22.2984,22.3273,22.2888,22.2984,183356.0
2017-07-27 14:15:00,23.21,23.23,23.21,23.23,104280.0,22.2984,22.3177,22.2984,22.3177,104280.0
2017-07-27 14:20:00,23.23,23.23,23.19,23.19,192340.0,22.3177,22.3177,22.2792,22.2792,192340.0
2017-07-27 14:25:00,23.19,23.2,23.17,23.2,97120.0,22.2792,22.2888,22.26,22.2888,97120.0
2017-07-27 14:30:00,23.2,23.2,23.15,23.15,34320.0,22.2888,22.2888,22.2408,22.2408,34320.0
2017-07-27 14:35:00,23.17,23.21,23.16,23.18,39000.0,22.26,22.2984,22.2504,22.2696,39000.0
2017-07-27 14:40:00,23.17,23.17,23.11,23.11,85620.0,22.26,22.26,22.2024,22.2024,85620.0
2017-07-27 14:45:00,23.11,23.15,23.11,23.13,61732.0,22.2024,22.2408,22.2024,22.2216,61732.0
2017-07-27 14:50:00,23.13,23.16,23.12,23.15,84112.0,22.2216,22.2504,22.212,22.2408,84112.0
2017-07-27 14:55:00,23.15,23.19,23.15,23.19,12456.0,22.2408,22.2792,22.2408,22.2792,12456.0
2017-07-27 15:00:00,23.19,23.19,23.16,23.16,5216.0,22.2792,22.2792,22.2504,22.2504,5216.0
2017-07-27 15:05:00,23.16,23.18,23.14,23.15,12036.0,22.2504,22.2696,22.2312,22.2408,12036.0
2017-07-27 15:10:00,23.15,23.18,23.15,23.18,23600.0,22.2408,22.2696,22.2408,22.2696,23600.0
2017-07-27 15:15:00,23.18,23.2,23.18,23.18,72400.0,22.2696,22.2888,22.2696,22.2696,72400.0
2017-07-27 15:20:00,23.17,23.23,23.17,23.21,146700.0,22.26,22.3177,22.26,22.2984,146700.0
2017-07-27 15:25:00,23.21,23.24,23.21,23.23,128284.0,22.2984,22.3273,22.2984,22.3177,128284.0
2017-07-27 15:30:00,23.23,23.26,23.21,23.26,133224.0,22.3177,22.3465,22.2984,22.3465,133224.0
2017-07-27 15:35:00,23.26,23.28,23.26,23.27,137296.0,22.3465,22.3657,22.3465,22.3561,137296.0
2017-07-27 15:40:00,23.27,23.27,23.24,23.26,112100.0,22.3561,22.3561,22.3273,22.3465,112100.0
2017-07-27 15:45:00,23.26,23.28,23.26,23.27,107988.0,22.3465,22.3657,22.3465,22.3561,107988.0
2017-07-27 15:50:00,23.27,23.29,23.27,23.28,190672.0,22.3561,22.3753,22.3561,22.3657,190672.0
2017-07-27 15:55:00,23.28,23.34,23.26,23.33,688164.0,22.3657,22.4233,22.3465,22.4137,688164.0
2017-07-28 09:30:00,23.22,23.26,23.19,23.19,287992.0,22.308,22.3465,22.2792,22.2792,287992.0
2017-07-28 09:35:00,23.19,23.25,23.19,23.25,125920.0,22.2792,22.3369,22.2792,22.3369,125920.0
2017-07-28 09:40:00,23.24,23.27,23.24,23.25,47616.0,22.3273,22.3561,22.3273,22.3369,47616.0
2017-07-28 09:45:00,23.25,23.26,23.22,23.22,104832.0,22.3369,22.3465,22.308,22.308,104832.0
2017-07-28 09:50:00,23.23,23.24,23.19,23.2,60800.0,22.3177,22.3273,22.2792,22.2888,60800.0
2017-07-28 09:55:00,23.18,23.21,23.18,23.19,146952.0,22.2696,22.2984,22.2696,22.2792,146952.0
2017-07-28 10:00:00,23.2,23.22,23.19,23.2,56660.0,22.2888,22.308,22.2792,22.2888,56660.0
2017-07-28 10:05:00,23.2,23.21,23.16,23.17,260032.0,22.2888,22.2984,22.2504,22.26,260032.0
2017-07-28 10:10:00,23.17,23.2,23.17,23.2,30600.0,22.26,22.2888,22.26,22.2888,30600.0
2017-07-28 10:15:00,23.21,23.21,23.19,23.19,35468.0,22.2984,22.2984,22.2792,22.2792,35468.0
2017-07-28 10:20:00,23.19,23.2,23.16,23.16,31800.0,22.2792,22.2888,22.2504,22.2504,31800.0
2017-07-28 10:25:00,23.17,23.18,23.15,23.17,67200.0,22.26,22.2696,22.2408,22.26,67200.0
2017-07-28 10:30:00,23.17,23.19,23.14,23.14,40340.0,22.26,22.2792,22.2312,22.2312,40340.0
2017-07-28 10:35:00,23.15,23.17,23.15,23.16,23420.0,22.2408,22.26,22.2408,22.2504,23420.0
2017-07-28 10:40:00,23.15,23.17,23.15,23.17,14600.0,22.2408,22.26,22.2408,22.26,14600.0
2017-07-28 10:45:00,23.18,23.18,23.16,23.16,4000.0,22.2696,22.2696,22.2504,22.2504,4000.0
2017-07-28 10:50:00,23.17,23.17,23.15,23.16,14880.0,22.26,22.26,22.2408,22.2504,14880.0
2017-07-28 10:55:00,23.15,23.18,23.15,23.17,20404.0,22.2408,22.2696,22.2408,22.26,20404.0
2017-07-28 11:00:00,23.17,23.19,23.17,23.18,49504.0,22.26,22.2792,22.26,22.2696,49504.0
2017-07-28 11:05:00,23.18,23.19,23.13,23.19,209872.0,22.2696,22.2792,22.2216,22.2792,209872.0
2017-07-28 11:10:00,23.18,23.22,23.18,23.19,221752.0,22.2696,22.308,22.2696,22.2792,221752.0
2017-07-28 11:15:00,23.19,23.22,23.19,23.21,34836.0,22.2792,22.308,22.2792,22.2984,34836.0
2017-07-28 11:20:00,23.21,23.21,23.19,23.2,31492.0,22.2984,22.2984,22.2792,22.2888,31492.0
2017-07-28 11:25:00,23.2,23.2,23.18,23.18,47280.0,22.2888,22.2888,22.2696,22.2696,47280.0
2017-07-28 11:30:00,23.19,23.19,23.18,23.19,70160.0,22.2792,22.2792,22.2696,22.2792,70160.0
2017-07-28 11:35:00,23.21,23.22,23.21,23.22,92576.0,22.2984,22.308,22.2984,22.308,92576.0
2017-07-28 11:40:00,23.21,23.21,23.2,23.2,26172.0,22.2984,22.2984,22.2888,22.2888,26172.0
2017-07-28 11:45:00,23.21,23.22,23.21,23.22,81500.0,22.2984,22.308,22.2984,22.308,81500.0
2017-07-28 11:50:00,23.22,23.22,23.21,23.22,34652.0,22.308,22.308,22.2984,22.308,34652.0
2017-07-28 11:55:00,23.22,23.23,23.22,23.23,32840.0,22.308,22.3177,22.308,22.3177,32840.0
2017-07-28 12:00:00,23.23,23.25,23.23,23.24,37032.0,22.3177,22.3369,22.3177,22.3273,37032.0
2017-07-28 12:05:00,23.25,23.25,23.24,23.24,68212.0,22.3369,22.3369,22.3273,22.3273,68212.0
2017-07-28 12:10:00,23.24,23.24,23.23,23.23,34400.0,22.3273,22.3273,22.3177,22.3177,34400.0
2017-07-28 12:15:00,23.23,23.24,23.23,23.24,20400.0,22.3177,22.3273,22.3177,22.3273,20400.0
2017-07-28 12:20:00,23.24,23.24,23.22,23.23,33600.0,22.3273,22.3273,22.308,22.3177,33600.0
2017-07-28 12:25:00,23.22,23.23,23.22,23.23,32800.0,22.308,22.3177,22.308,22.3177,32800.0
2017-07-28 12:30:00,23.23,23.24,23.23,23.23,20400.0,22.3177,22.3273,22.3177,22.3177,20400.0
2017-07-28 12:35:00,23.23,23.23,23.23,23.23,45400.0,22.3177,22.3177,22.3177,22.3177,45400.0
2017-07-28 12:40:00,23.24,23.24,23.22,23.22,27760.0,22.3273,22.3273,22.308,22.308,27760.0
2017-07-28 12:45:00,23.22,23.23,23.22,23.23,5200.0,22.308,22.3177,22.308,22.3177,5200.0
2017-07-28 12:50:00,23.23,23.24,23.21,23.22,20000.0,22.3177,22.3273,22.2984,22.308,20000.0
2017-07-28 12:55:00,23.22,23.23,23.21,23.22,12380.0,22.308,22.3177,22.2984,22.308,12380.0
2017-07-28 13:00:00,23.23,23.23,23.21,23.22,35200.0,22.3177,22.3177,22.2984,22.308,35200.0
2017-07-28 13:05:00,23.22,23.22,23.21,23.21,7600.0,22.308,22.308,22.2984,22.2984,7600.0
2017-07-28 13:10:00,23.21,23.22,23.21,23.22,4400.0,22.2984,22.308,22.2984,22.308,4400.0
2017-07-28 13:15:00,23.22,23.22,23.21,23.21,72788.0,22.308,22.308,22.2984,22.2984,72788.0
2017-07-28 13:20:00,23.21,23.22,23.21,23.22,8000.0,22.2984,22.308,22.2984,22.308,8000.0
2017-07-28 13:25:00,23.22,23.22,23.21,23.22,5760.0,22.308,22.308,22.2984,22.308,5760.0
2017-07-28 13:30:00,23.22,23.24,23.22,23.22,42440.0,22.308,22.3273,22.308,22.308,42440.0
2017-07-28 13:35:00,23.22,23.23,23.22,23.22,34000.0,22.308,22.3177,22.308,22.308,34000.0
2017-07-28 13:40:00,23.23,23.24,23.23,23.24,56548.0,22.3177,22.3273,22.3177,22.3273,56548.0
2017-07-28 13:45:00,23.24,23.24,23.24,23.24,3720.0,22.3273,22.3273,22.3273,22.3273,3720.0
2017-07-28 13:50:00,23.24,23.24,23.23,23.24,8800.0,22.3273,22.3273,22.3177,22.3273,8800.0
2017-07-28 13:55:00,23.23,23.24,23.22,23.22,20088.0,22.3177,22.3273,22.308,22.308,20088.0
2017-07-28 14:00:00,23.23,23.23,23.22,23.22,14876.0,22.3177,22.3177,22.308,22.308,14876.0
2017-07-28 14:05:00,23.22,23.23,23.22,23.23,6920.0,22.308,22.3177,22.308,22.3177,6920.0
2017-07-28 14:10:00,23.22,23.22,23.21,23.21,28208.0,22.308,22.308,22.2984,22.2984,28208.0
2017-07-28 14:15:00,23.21,23.22,23.21,23.22,12800.0,22.2984,22.308,22.2984,22.308,12800.0
2017-07-28 14:20:00,23.22,23.23,23.22,23.23,18924.0,22.308,22.3177,22.308,22.3177,18924.0
2017-07-28 14:25:00,23.23,23.24,23.23,23.24,23720.0,22.3177,22.3273,22.3177,22.3273,23720.0
2017-07-28 14:30:00,23.23,23.25,23.23,23.24,48468.0,22.3177,22.3369,22.3177,22.3273,48468.0
2017-07-28 14:35:00,23.25,23.25,23.23,23.23,8000.0,22.3369,22.3369,22.3177,22.3177,8000.0
2017-07-28 14:40:00,23.24,23.24,23.23,23.23,12404.0,22.3273,22.3273,22.3177,22.3177,12404.0
2017-07-28 14:45:00,23.23,23.24,23.23,23.24,29800.0,22.3177,22.3273,22.3177,22.3273,29800.0
2017-07-28 14:50:00,23.24,23.25,23.24,23.25,34400.0,22.3273,22.3369,22.3273,22.3369,34400.0
2017-07-28 14:55:00,23.25,23.26,23.25,23.25,85600.0,22.3369,22.3465,22.3369,22.3369,85600.0
2017-07-28 15:00:00,23.26,23.26,23.26,23.26,12228.0,22.3465,22.3465,22.3465,22.3465,12228.0
2017-07-28 15:05:00,23.25,23.25,23.25,23.25,17060.0,22.3369,22.3369,22.3369,22.3369,17060.0
2017-07-28 15:10:00,23.26,23.26,23.24,23.25,8224.0,22.3465,22.3465,22.3273,22.3369,8224.0
2017-07-28 15:15:00,23.25,23.25,23.23,23.25,87612.0,22.3369,22.3369,22.3177,22.3369,87612.0
2017-07-28 15:20:00,23.24,23.25,23.23,23.25,15296.0,22.3273,22.3369,22.3177,22.3369,15296.0
2017-07-28 15:25:00,23.24,23.24,23.24,23.24,15000.0,22.3273,22.3273,22.3273,22.3273,15000.0
2017-07-28 15:30:00,23.24,23.26,23.24,23.26,16784.0,22.3273,22.3465,22.3273,22.3465,16784.0
2017-07-28 15:35:00,23.26,23.26,23.25,23.25,14676.0,22.3465,22.3465,22.3369,22.3369,14676.0
2017-07-28 15:40:00,23.25,23.28,23.25,23.27,28100.0,22.3369,22.3657,22.3369,22.3561,28100.0
2017-07-28 15:45:00,23.28,23.28,23.28,23.28,416512.0,22.3657,22.3657,22.3657,22.3657,416512.0
2017-07-28 15:50:00,23.28,23.29,23.27,23.29,28780.0,22.3657,22.3753,22.3561,22.3753,28780.0
2017-07-28 15:55:00,23.29,23.3,23.26,23.27,352128.0,22.3753,22.3849,22.3465,22.3561,352128.0
2017-07-31 09:30:00,23.35,23.36,23.35,23.36,252048.0,22.4329,22.4426,22.4329,22.4426,252048.0
2017-07-31 09:35:00,23.37,23.38,23.34,23.37,88100.0,22.4522,22.4618,22.4233,22.4522,88100.0
2017-07-31 09:40:00,23.36,23.37,23.35,23.36,46256.0,22.4426,22.4522,22.4329,22.4426,46256.0
2017-07-31 09:45:00,23.35,23.36,23.34,23.34,206020.0,22.4329,22.4426,22.4233,22.4233,206020.0
2017-07-31 09:50:00,23.33,23.35,23.32,23.32,148084.0,22.4137,22.4329,22.4041,22.4041,148084.0
2017-07-31 09:55:00,23.32,23.33,23.29,23.29,44248.0,22.4041,22.4137,22.3753,22.3753,44248.0
2017-07-31 10:00:00,23.3,23.3,23.24,23.25,141752.0,22.3849,22.3849,22.3273,22.3369,141752.0
2017-07-31 10:05:00,23.25,23.27,23.25,23.27,42588.0,22.3369,22.3561,22.3369,22.3561,42588.0
2017-07-31 10:10:00,23.27,23.28,23.26,23.28,33808.0,22.3561,22.3657,22.3465,22.3657,33808.0
2017-07-31 10:15:00,23.27,23.29,23.27,23.28,35400.0,22.3561,22.3753,22.3561,22.3657,35400.0
2017-07-31 10:20:00,23.28,23.28,23.27,23.27,15788.0,22.3657,22.3657,22.3561,22.3561,15788.0
2017-07-31 10:25:00,23.27,23.28,23.25,23.26,64984.0,22.3561,22.3657,22.3369,22.3465,64984.0
2017-07-31 10:30:00,23.25,23.25,23.23,23.23,176260.0,22.3369,22.3369,22.3177,22.3177,176260.0
2017-07-31 10:35:00,23.23,23.23,23.21,23.22,100096.0,22.3177,22.3177,22.2984,22.308,100096.0
2017-07-31 10:40:00,23.23,23.24,23.22,23.23,22560.0,22.3177,22.3273,22.308,22.3177,22560.0
2017-07-31 10:45:00,23.23,23.24,23.23,23.23,59672.0,22.3177,22.3273,22.3177,22.3177,59672.0
2017-07-31 10:50:00,23.23,23.23,23.2,23.21,88160.0,22.3177,22.3177,22.2888,22.2984,88160.0
2017-07-31 10:55:00,23.21,23.23,23.2,23.22,66192.0,22.2984,22.3177,22.2888,22.308,66192.0
2017-07-31 11:00:00,23.23,23.25,23.23,23.25,11780.0,22.3177,22.3369,22.3177,22.3369,11780.0
2017-07-31 11:05:00,23.25,23.25,23.23,23.25,143120.0,22.3369,22.3369,22.3177,22.3369,143120.0
2017-07-31 11:10:00,23.25,23.25,23.25,23.25,53596.0,22.3369,22.3369,22.3369,22.3369,53596.0
2017-07-31 11:15:00,23.25,23.26,23.25,23.25,50172.0,22.3369,22.3465,22.3369,22.3369,50172.0
2017-07-31 11:20:00,23.25,23.26,23.24,23.25,17168.0,22.3369,22.3465,22.3273,22.3369,17168.0
2017-07-31 11:25:00,23.26,23.26,23.25,23.26,17000.0,22.3465,22.3465,22.3369,22.3465,17000.0
2017-07-31 11:30:00,23.27,23.27,23.26,23.27,30588.0,22.3561,22.3561,22.3465,22.3561,30588.0
2017-07-31 11:35:00,23.27,23.29,23.27,23.29,85932.0,22.3561,22.3753,22.3561,22.3753,85932.0
2017-07-31 11:40:00,23.28,23.29,23.28,23.28,75516.0,22.3657,22.3753,22.3657,22.3657,75516.0
2017-07-31 11:45:00,23.29,23.29,23.28,23.28,17136.0,22.3753,22.3753,22.3657,22.3657,17136.0
2017-07-31 11:50:00,23.28,23.28,23.26,23.28,20100.0,22.3657,22.3657,22.3465,22.3657,20100.0
2017-07-31 11:55:00,23.28,23.29,23.27,23.29,31920.0,22.3657,22.3753,22.3561,22.3753,31920.0
2017-07-31 12:00:00,23.28,23.28,23.27,23.27,31764.0,22.3657,22.3657,22.3561,22.3561,31764.0
2017-07-31 12:05:00,23.27,23.27,23.25,23.26,16800.0,22.3561,22.3561,22.3369,22.3465,16800.0
2017-07-31 12:10:00,23.27,23.27,23.25,23.26,20472.0,22.3561,22.3561,22.3369,22.3465,20472.0
2017-07-31 12:15:00,23.27,23.28,23.27,23.28,20400.0,22.3561,22.3657,22.3561,22.3657,20400.0
2017-07-31 12:20:00,23.28,23.29,23.28,23.28,8800.0,22.3657,22.3753,22.3657,22.3657,8800.0
2017-07-31 12:25:00,23.29,23.31,23.29,23.3,20140.0,22.3753,22.3945,22.3753,22.3849,20140.0
2017-07-31 12:30:00,23.3,23.3,23.3,23.3,9332.0,22.3849,22.3849,22.3849,22.3849,9332.0
2017-07-31 12:35:00,23.3,23.3,23.29,23.3,7600.0,22.3849,22.3849,22.3753,22.3849,7600.0
2017-07-31 12:40:00,23.29,23.3,23.29,23.3,3228.0,22.3753,22.3849,22.3753,22.3849,3228.0
2017-07-31 12:45:00,23.3,23.31,23.29,23.3,14800.0,22.3849,22.3945,22.3753,22.3849,14800.0
2017-07-31 12:50:00,23.3,23.3,23.29,23.29,14200.0,22.3849,22.3849,22.3753,22.3753,14200.0
2017-07-31 12:55:00,23.3,23.3,23.29,23.3,12928.0,22.3849,22.3849,22.3753,22.3849,12928.0
2017-07-31 13:00:00,23.29,23.32,23.29,23.29,89016.0,22.3753,22.4041,22.3753,22.3753,89016.0
2017-07-31 13:05:00,23.29,23.3,23.29,23.29,8600.0,22.3753,22.3849,22.3753,22.3753,8600.0
2017-07-31 13:10:00,23.29,23.29,23.26,23.27,103832.0,22.3753,22.3753,22.3465,22.3561,103832.0
2017-07-31 13:15:00,23.26,23.28,23.26,23.28,9200.0,22.3465,22.3657,22.3465,22.3657,9200.0
2017-07-31 13:20:00,23.28,23.29,23.28,23.29,10152.0,22.3657,22.3753,22.3657,22.3753,10152.0
2017-07-31 13:25:00,23.29,23.3,23.28,23.3,7600.0,22.3753,22.3849,22.3657,22.3849,7600.0
2017-07-31 13:30:00,23.29,23.29,23.29,23.29,12000.0,22.3753,22.3753,22.3753,22.3753,12000.0
2017-07-31 13:35:00,23.29,23.29,23.27,23.28,18800.0,22.3753,22.3753,22.3561,22.3657,18800.0
2017-07-31 13:40:00,23.27,23.27,23.27,23.27,26800.0,22.3561,22.3561,22.3561,22.3561,26800.0
2017-07-31 13:45:00,23.27,23.28,23.27,23.28,4000.0,22.3561,22.3657,22.3561,22.3657,4000.0
2017-07-31 13:50:00,23.28,23.29,23.28,23.29,30672.0,22.3657,22.3753,22.3657,22.3753,30672.0
2017-07-31 13:55:00,23.29,23.3,23.29,23.29,10468.0,22.3753,22.3849,22.3753,22.3753,10468.0
2017-07-31 14:00:00,23.3,23.3,23.29,23.29,10800.0,22.3849,22.3849,22.3753,22.3753,10800.0
2017-07-31 14:05:00,23.29,23.29,23.28,23.28,10000.0,22.3753,22.3753,22.3657,22.3657,10000.0
2017-07-31 14:10:00,23.28,23.28,23.27,23.28,31840.0,22.3657,22.3657,22.3561,22.3657,31840.0
2017-07-31 14:15:00,23.28,23.3,23.28,23.3,51332.0,22.3657,22.3849,22.3657,22.3849,51332.0
2017-07-31 14:20:00,23.3,23.3,23.29,23.29,24104.0,22.3849,22.3849,22.3753,22.3753,24104.0
2017-07-31 14:25:00,23.3,23.3,23.3,23.3,34800.0,22.3849,22.3849,22.3849,22.3849,34800.0
2017-07-31 14:30:00,23.3,23.3,23.29,23.29,37048.0,22.3849,22.3849,22.3753,22.3753,37048.0
2017-07-31 14:35:00,23.29,23.29,23.26,23.26,44244.0,22.3753,22.3753,22.3465,22.3465,44244.0
2017-07-31 14:40:00,23.27,23.28,23.27,23.27,17852.0,22.3561,22.3657,22.3561,22.3561,17852.0
2017-07-31 14:45:00,23.27,23.27,23.26,23.27,7228.0,22.3561,22.3561,22.3465,22.3561,7228.0
2017-07-31 14:50:00,23.27,23.27,23.25,23.26,24096.0,22.3561,22.3561,22.3369,22.3465,24096.0
2017-07-31 14:55:00,23.26,23.26,23.25,23.26,47828.0,22.3465,22.3465,22.3369,22.3465,47828.0
2017-07-31 15:00:00,23.26,23.27,23.26,23.26,17200.0,22.3465,22.3561,22.3465,22.3465,17200.0
2017-07-31 15:05:00,23.26,23.26,23.25,23.26,20800.0,22.3465,22.3465,22.3369,22.3465,20800.0
2017-07-31 15:10:00,23.26,23.28,23.26,23.28,66412.0,22.3465,22.3657,22.3465,22.3657,66412.0
2017-07-31 15:15:00,23.28,23.29,23.28,23.29,18180.0,22.3657,22.3753,22.3657,22.3753,18180.0
2017-07-31 15:20:00,23.28,23.3,23.28,23.3,91608.0,22.3657,22.3849,22.3657,22.3849,91608.0
2017-07-31 15:25:00,23.3,23.3,23.29,23.3,22848.0,22.3849,22.3849,22.3753,22.3849,22848.0
2017-07-31 15:30:00,23.3,23.31,23.3,23.31,79012.0,22.3849,22.3945,22.3849,22.3945,79012.0
2017-07-31 15:35:00,23.31,23.31,23.31,23.31,8804.0,22.3945,22.3945,22.3945,22.3945,8804.0
2017-07-31 15:40:00,23.31,23.33,23.31,23.33,56904.0,22.3945,22.4137,22.3945,22.4137,56904.0
2017-07-31 15:45:00,23.33,23.33,23.31,23.31,59024.0,22.4137,22.4137,22.3945,22.3945,59024.0
2017-07-31 15:50:00,23.31,23.31,23.28,23.28,106212.0,22.3945,22.3945,22.3657,22.3657,106212.0
2017-07-31 15:55:00,23.28,23.28,23.23,23.24,515076.0,22.3657,22.3657,22.3177,22.3273,515076.0
2017-08-01 09:30:00,23.37,23.38,23.32,23.34,404552.0,22.4522,22.4618,22.4041,22.4233,404552.0
2017-08-01 09:35:00,23.34,23.34,23.3,23.32,179740.0,22.4233,22.4233,22.3849,22.4041,179740.0
2017-08-01 09:40:00,23.3,23.33,23.3,23.33,65392.0,22.3849,22.4137,22.3849,22.4137,65392.0
2017-08-01 09:45:00,23.33,23.33,23.31,23.32,41720.0,22.4137,22.4137,22.3945,22.4041,41720.0
2017-08-01 09:50:00,23.32,23.32,23.29,23.3,48404.0,22.4041,22.4041,22.3753,22.3849,48404.0
2017-08-01 09:55:00,23.3,23.31,23.27,23.29,61456.0,22.3849,22.3945,22.3561,22.3753,61456.0
2017-08-01 10:00:00,23.29,23.33,23.29,23.32,96656.0,22.3753,22.4137,22.3753,22.4041,96656.0
2017-08-01 10:05:00,23.33,23.34,23.31,23.33,94596.0,22.4137,22.4233,22.3945,22.4137,94596.0
2017-08-01 10:10:00,23.33,23.34,23.33,23.34,58172.0,22.4137,22.4233,22.4137,22.4233,58172.0
2017-08-01 10:15:00,23.34,23.34,23.31,23.33,41368.0,22.4233,22.4233,22.3945,22.4137,41368.0
2017-08-01 10:20:00,23.32,23.32,23.27,23.27,79296.0,22.4041,22.4041,22.3561,22.3561,79296.0
2017-08-01 10:25:00,23.26,23.28,23.26,23.28,127276.0,22.3465,22.3657,22.3465,22.3657,127276.0
2017-08-01 10:30:00,23.29,23.29,23.28,23.29,54252.0,22.3753,22.3753,22.3657,22.3753,54252.0
2017-08-01 10:35:00,23.29,23.31,23.29,23.3,81928.0,22.3753,22.3945,22.3753,22.3849,81928.0
2017-08-01 10:40:00,23.29,23.3,23.29,23.3,86004.0,22.3753,22.3849,22.3753,22.3849,86004.0
2017-08-01 10:45:00,23.3,23.32,23.29,23.32,122528.0,22.3849,22.4041,22.3753,22.4041,122528.0
2017-08-01 10:50:00,23.32,23.34,23.32,23.34,71624.0,22.4041,22.4233,22.4041,22.4233,71624.0
2017-08-01 10:55:00,23.34,23.35,23.34,23.34,53500.0,22.4233,22.4329,22.4233,22.4233,53500.0
2017-08-01 11:00:00,23.34,23.34,23.33,23.33,155316.0,22.4233,22.4233,22.4137,22.4137,155316.0
2017-08-01 11:05:00,23.33,23.33,23.29,23.29,57360.0,22.4137,22.4137,22.3753,22.3753,57360.0
2017-08-01 11:10:00,23.29,23.29,23.28,23.28,23776.0,22.3753,22.3753,22.3657,22.3657,23776.0
2017-08-01 11:15:00,23.27,23.28,23.26,23.27,79416.0,22.3561,22.3657,22.3465,22.3561,79416.0
2017-08-01 11:20:00,23.26,23.28,23.26,23.28,46224.0,22.3465,22.3657,22.3465,22.3657,46224.0
2017-08-01 11:25:00,23.27,23.28,23.25,23.27,76024.0,22.3561,22.3657,22.3369,22.3561,76024.0
2017-08-01 11:30:00,23.27,23.29,23.27,23.29,28784.0,22.3561,22.3753,22.3561,22.3753,28784.0
2017-08-01 11:35:00,23.29,23.3,23.29,23.3,50188.0,22.3753,22.3849,22.3753,22.3849,50188.0
2017-08-01 11:40:00,23.3,23.31,23.3,23.3,83096.0,22.3849,22.3945,22.3849,22.3849,83096.0
2017-08-01 11:45:00,23.31,23.32,23.3,23.32,21332.0,22.3945,22.4041,22.3849,22.4041,21332.0
2017-08-01 11:50:00,23.32,23.32,23.32,23.32,40800.0,22.4041,22.4041,22.4041,22.4041,40800.0
2017-08-01 11:55:00,23.32,23.34,23.32,23.34,72696.0,22.4041,22.4233,22.4041,22.4233,72696.0
2017-08-01 12:00:00,23.34,23.34,23.33,23.34,52216.0,22.4233,22.4233,22.4137,22.4233,52216.0
2017-08-01 12:05:00,23.34,23.34,23.34,23.34,8400.0,22.4233,22.4233,22.4233,22.4233,8400.0
2017-08-01 12:10:00,23.34,23.34,23.34,23.34,10800.0,22.4233,22.4233,22.4233,22.4233,10800.0
2017-08-01 12:15:00,23.35,23.36,23.34,23.35,34484.0,22.4329,22.4426,22.4233,22.4329,34484.0
2017-08-01 12:20:00,23.35,23.35,23.34,23.34,21304.0,22.4329,22.4329,22.4233,22.4233,21304.0
2017-08-01 12:25:00,23.34,23.34,23.33,23.34,9732.0,22.4233,22.4233,22.4137,22.4233,9732.0
2017-08-01 12:30:00,23.33,23.34,23.33,23.33,5800.0,22.4137,22.4233,22.4137,22.4137,5800.0
2017-08-01 12:35:00,23.33,23.34,23.33,23.33,5600.0,22.4137,22.4233,22.4137,22.4137,5600.0
2017-08-01 12:40:00,23.33,23.34,23.33,23.33,8400.0,22.4137,22.4233,22.4137,22.4137,8400.0
2017-08-01 12:45:00,23.33,23.33,23.33,23.33,14000.0,22.4137,22.4137,22.4137,22.4137,14000.0
2017-08-01 12:50:00,23.33,23.33,23.33,23.33,6800.0,22.4137,22.4137,22.4137,22.4137,6800.0
2017-08-01 12:55:00,23.33,23.33,23.33,23.33,400.0,22.4137,22.4137,22.4137,22.4137,400.0
2017-08-01 13:00:00,23.34,23.34,23.34,23.34,11592.0,22.4233,22.4233,22.4233,22.4233,11592.0
2017-08-01 13:05:00,23.34,23.35,23.34,23.35,2800.0,22.4233,22.4329,22.4233,22.4329,2800.0
2017-08-01 13:10:00,23.34,23.34,23.34,23.34,2436.0,22.4233,22.4233,22.4233,22.4233,2436.0
2017-08-01 13:15:00,23.34,23.35,23.34,23.35,13880.0,22.4233,22.4329,22.4233,22.4329,13880.0
2017-08-01 13:20:00,23.35,23.36,23.35,23.35,16800.0,22.4329,22.4426,22.4329,22.4329,16800.0
2017-08-01 13:25:00,23.35,23.35,23.34,23.35,10400.0,22.4329,22.4329,22.4233,22.4329,10400.0
2017-08-01 13:30:00,23.35,23.35,23.34,23.34,26176.0,22.4329,22.4329,22.4233,22.4233,26176.0
2017-08-01 13:35:00,23.34,23.34,23.33,23.34,65140.0,22.4233,22.4233,22.4137,22.4233,65140.0
2017-08-01 13:40:00,23.34,23.35,23.34,23.35,1600.0,22.4233,22.4329,22.4233,22.4329,1600.0
2017-08-01 13:45:00,23.35,23.35,23.35,23.35,1400.0,22.4329,22.4329,22.4329,22.4329,1400.0
2017-08-01 13:50:00,23.35,23.35,23.35,23.35,2356.0,22.4329,22.4329,22.4329,22.4329,2356.0
2017-08-01 13:55:00,23.35,23.35,23.34,23.35,28000.0,22.4329,22.4329,22.4233,22.4329,28000.0
2017-08-01 14:00:00,23.35,23.35,23.35,23.35,5992.0,22.4329,22.4329,22.4329,22.4329,5992.0
2017-08-01 14:05:00,23.35,23.35,23.35,23.35,8800.0,22.4329,22.4329,22.4329,22.4329,8800.0
2017-08-01 14:10:00,23.35,23.35,23.35,23.35,6000.0,22.4329,22.4329,22.4329,22.4329,6000.0
2017-08-01 14:15:00,23.35,23.35,23.35,23.35,800.0,22.4329,22.4329,22.4329,22.4329,800.0
2017-08-01 14:20:00,23.35,23.35,23.35,23.35,110680.0,22.4329,22.4329,22.4329,22.4329,110680.0
2017-08-01 14:25:00,23.35,23.35,23.34,23.35,6400.0,22.4329,22.4329,22.4233,22.4329,6400.0
2017-08-01 14:30:00,23.35,23.35,23.34,23.35,16400.0,22.4329,22.4329,22.4233,22.4329,16400.0
2017-08-01 14:35:00,23.35,23.35,23.35,23.35,7200.0,22.4329,22.4329,22.4329,22.4329,7200.0
2017-08-01 14:40:00,23.35,23.35,23.35,23.35,4000.0,22.4329,22.4329,22.4329,22.4329,4000.0
2017-08-01 14:45:00,23.35,23.35,23.33,23.33,8440.0,22.4329,22.4329,22.4137,22.4137,8440.0
2017-08-01 14:50:00,23.33,23.35,23.33,23.35,18912.0,22.4137,22.4329,22.4137,22.4329,18912.0
2017-08-01 14:55:00,23.35,23.35,23.34,23.35,6400.0,22.4329,22.4329,22.4233,22.4329,6400.0
2017-08-01 15:00:00,23.35,23.35,23.32,23.32,59032.0,22.4329,22.4329,22.4041,22.4041,59032.0
2017-08-01 15:05:00,23.32,23.32,23.31,23.32,56872.0,22.4041,22.4041,22.3945,22.4041,56872.0
2017-08-01 15:10:00,23.33,23.34,23.33,23.34,17800.0,22.4137,22.4233,22.4137,22.4233,17800.0
2017-08-01 15:15:00,23.34,23.34,23.33,23.33,8480.0,22.4233,22.4233,22.4137,22.4137,8480.0
2017-08-01 15:20:00,23.32,23.34,23.32,23.34,7052.0,22.4041,22.4233,22.4041,22.4233,7052.0
2017-08-01 15:25:00,23.33,23.34,23.33,23.33,8124.0,22.4137,22.4233,22.4137,22.4137,8124.0
2017-08-01 15:30:00,23.33,23.33,23.32,23.32,10412.0,22.4137,22.4137,22.4041,22.4041,10412.0
2017-08-01 15:35:00,23.32,23.33,23.32,23.33,8400.0,22.4041,22.4137,22.4041,22.4137,8400.0
2017-08-01 15:40:00,23.33,23.34,23.33,23.34,106180.0,22.4137,22.4233,22.4137,22.4233,106180.0
2017-08-01 15:45:00,23.34,23.34,23.33,23.33,116280.0,22.4233,22.4233,22.4137,22.4137,116280.0
2017-08-01 15:50:00,23.32,23.33,23.32,23.33,64796.0,22.4041,22.4137,22.4041,22.4137,64796.0
2017-08-01 15:55:00,23.33,23.35,23.32,23.34,186440.0,22.4137,22.4329,22.4041,22.4233,186440.0
2017-08-02 09:30:00,23.37,23.39,23.35,23.37,372840.0,22.4522,22.4714,22.4329,22.4522,372840.0
2017-08-02 09:35:00,23.37,23.4,23.37,23.39,77064.0,22.4522,22.481,22.4522,22.4714,77064.0
2017-08-02 09:40:00,23.39,23.39,23.34,23.34,450284.0,22.4714,22.4714,22.4233,22.4233,450284.0
2017-08-02 09:45:00,23.34,23.34,23.31,23.31,131772.0,22.4233,22.4233,22.3945,22.3945,131772.0
2017-08-02 09:50:00,23.31,23.34,23.31,23.33,105780.0,22.3945,22.4233,22.3945,22.4137,105780.0
2017-08-02 09:55:00,23.33,23.34,23.32,23.32,43760.0,22.4137,22.4233,22.4041,22.4041,43760.0
2017-08-02 10:00:00,23.32,23.34,23.32,23.34,57032.0,22.4041,22.4233,22.4041,22.4233,57032.0
2017-08-02 10:05:00,23.34,23.36,23.34,23.36,129076.0,22.4233,22.4426,22.4233,22.4426,129076.0
2017-08-02 10:10:00,23.36,23.37,23.35,23.35,52600.0,22.4426,22.4522,22.4329,22.4329,52600.0
2017-08-02 10:15:00,23.35,23.35,23.29,23.3,444192.0,22.4329,22.4329,22.3753,22.3849,444192.0
2017-08-02 10:20:00,23.29,23.29,23.23,23.23,157056.0,22.3753,22.3753,22.3177,22.3177,157056.0
2017-08-02 10:25:00,23.24,23.26,23.21,23.22,92372.0,22.3273,22.3465,22.2984,22.308,92372.0
2017-08-02 10:30:00,23.23,23.24,23.22,23.24,50840.0,22.3177,22.3273,22.308,22.3273,50840.0
2017-08-02 10:35:00,23.24,23.26,23.22,23.25,80304.0,22.3273,22.3465,22.308,22.3369,80304.0
2017-08-02 10:40:00,23.25,23.25,23.18,23.18,103924.0,22.3369,22.3369,22.2696,22.2696,103924.0
2017-08-02 10:45:00,23.19,23.21,23.17,23.2,238104.0,22.2792,22.2984,22.26,22.2888,238104.0
2017-08-02 10:50:00,23.2,23.22,23.2,23.2,40400.0,22.2888,22.308,22.2888,22.2888,40400.0
2017-08-02 10:55:00,23.2,23.21,23.16,23.18,70992.0,22.2888,22.2984,22.2504,22.2696,70992.0
2017-08-02 11:00:00,23.19,23.21,23.17,23.18,143860.0,22.2792,22.2984,22.26,22.2696,143860.0
2017-08-02 11:05:00,23.18,23.21,23.17,23.2,76908.0,22.2696,22.2984,22.26,22.2888,76908.0
2017-08-02 11:10:00,23.2,23.22,23.19,23.21,76700.0,22.2888,22.308,22.2792,22.2984,76700.0
2017-08-02 11:15:00,23.23,23.24,23.23,23.23,105880.0,22.3177,22.3273,22.3177,22.3177,105880.0
2017-08-02 11:20:00,23.23,23.25,23.23,23.24,105300.0,22.3177,22.3369,22.3177,22.3273,105300.0
2017-08-02 11:25:00,23.25,23.26,23.25,23.26,66600.0,22.3369,22.3465,22.3369,22.3465,66600.0
2017-08-02 11:30:00,23.26,23.27,23.23,23.24,80800.0,22.3465,22.3561,22.3177,22.3273,80800.0
2017-08-02 11:35:00,23.24,23.26,23.24,23.26,18952.0,22.3273,22.3465,22.3273,22.3465,18952.0
2017-08-02 11:40:00,23.25,23.27,23.25,23.27,62080.0,22.3369,22.3561,22.3369,22.3561,62080.0
2017-08-02 11:45:00,23.27,23.28,23.25,23.26,21420.0,22.3561,22.3657,22.3369,22.3465,21420.0
2017-08-02 11:50:00,23.26,23.27,23.26,23.26,17940.0,22.3465,22.3561,22.3465,22.3465,17940.0
2017-08-02 11:55:00,23.25,23.26,23.25,23.25,11468.0,22.3369,22.3465,22.3369,22.3369,11468.0
2017-08-02 12:00:00,23.25,23.25,23.24,23.24,38200.0,22.3369,22.3369,22.3273,22.3273,38200.0
2017-08-02 12:05:00,23.24,23.25,23.23,23.25,19200.0,22.3273,22.3369,22.3177,22.3369,19200.0
2017-08-02 12:10:00,23.24,23.24,23.23,23.24,15000.0,22.3273,22.3273,22.3177,22.3273,15000.0
2017-08-02 12:15:00,23.25,23.25,23.23,23.23,5628.0,22.3369,22.3369,22.3177,22.3177,5628.0
2017-08-02 12:20:00,23.24,23.25,23.23,23.24,18000.0,22.3273,22.3369,22.3177,22.3273,18000.0
2017-08-02 12:25:00,23.24,23.24,23.22,23.22,23600.0,22.3273,22.3273,22.308,22.308,23600.0
2017-08-02 12:30:00,23.22,23.22,23.21,23.21,30880.0,22.308,22.308,22.2984,22.2984,30880.0
2017-08-02 12:35:00,23.22,23.23,23.22,23.23,16000.0,22.308,22.3177,22.308,22.3177,16000.0
2017-08-02 12:40:00,23.22,23.24,23.22,23.23,14072.0,22.308,22.3273,22.308,22.3177,14072.0
2017-08-02 12:45:00,23.23,23.24,23.23,23.23,10800.0,22.3177,22.3273,22.3177,22.3177,10800.0
2017-08-02 12:50:00,23.23,23.23,23.22,23.22,2800.0,22.3177,22.3177,22.308,22.308,2800.0
2017-08-02 12:55:00,23.22,23.23,23.22,23.23,90588.0,22.308,22.3177,22.308,22.3177,90588.0
2017-08-02 13:00:00,23.23,23.23,23.22,23.22,28188.0,22.3177,22.3177,22.308,22.308,28188.0
2017-08-02 13:05:00,23.22,23.24,23.21,23.24,163888.0,22.308,22.3273,22.2984,22.3273,163888.0
2017-08-02 13:10:00,23.24,23.24,23.24,23.24,11144.0,22.3273,22.3273,22.3273,22.3273,11144.0
2017-08-02 13:15:00,23.24,23.25,23.24,23.25,28560.0,22.3273,22.3369,22.3273,22.3369,28560.0
2017-08-02 13:20:00,23.24,23.26,23.24,23.26,31460.0,22.3273,22.3465,22.3273,22.3465,31460.0
2017-08-02 13:25:00,23.26,23.27,23.25,23.27,31144.0,22.3465,22.3561,22.3369,22.3561,31144.0
2017-08-02 13:30:00,23.26,23.28,23.25,23.28,14000.0,22.3465,22.3657,22.3369,22.3657,14000.0
2017-08-02 13:35:00,23.28,23.28,23.27,23.28,11236.0,22.3657,22.3657,22.3561,22.3657,11236.0
2017-08-02 13:40:00,23.28,23.31,23.28,23.31,54568.0,22.3657,22.3945,22.3657,22.3945,54568.0
2017-08-02 13:45:00,23.31,23.32,23.31,23.31,93572.0,22.3945,22.4041,22.3945,22.3945,93572.0
2017-08-02 13:50:00,23.31,23.31,23.3,23.31,26060.0,22.3945,22.3945,22.3849,22.3945,26060.0
2017-08-02 13:55:00,23.31,23.32,23.31,23.32,12000.0,22.3945,22.4041,22.3945,22.4041,12000.0
2017-08-02 14:00:00,23.32,23.32,23.3,23.31,63132.0,22.4041,22.4041,22.3849,22.3945,63132.0
2017-08-02 14:05:00,23.31,23.31,23.31,23.31,5188.0,22.3945,22.3945,22.3945,22.3945,5188.0
2017-08-02 14:10:00,23.32,23.32,23.3,23.31,67308.0,22.4041,22.4041,22.3849,22.3945,67308.0
2017-08-02 14:15:00,23.31,23.32,23.31,23.31,48456.0,22.3945,22.4041,22.3945,22.3945,48456.0
2017-08-02 14:20:00,23.31,23.32,23.31,23.31,25600.0,22.3945,22.4041,22.3945,22.3945,25600.0
2017-08-02 14:25:00,23.31,23.33,23.3,23.31,28400.0,22.3945,22.4137,22.3849,22.3945,28400.0
2017-08-02 14:30:00,23.32,23.36,23.32,23.34,72656.0,22.4041,22.4426,22.4041,22.4233,72656.0
2017-08-02 14:35:00,23.34,23.35,23.34,23.34,38124.0,22.4233,22.4329,22.4233,22.4233,38124.0
2017-08-02 14:40:00,23.35,23.35,23.34,23.35,9428.0,22.4329,22.4329,22.4233,22.4329,9428.0
2017-08-02 14:45:00,23.35,23.35,23.34,23.34,185984.0,22.4329,22.4329,22.4233,22.4233,185984.0
2017-08-02 14:50:00,23.34,23.34,23.33,23.34,13360.0,22.4233,22.4233,22.4137,22.4233,13360.0
2017-08-02 14:55:00,23.34,23.35,23.34,23.35,11600.0,22.4233,22.4329,22.4233,22.4329,11600.0
2017-08-02 15:00:00,23.35,23.36,23.34,23.35,64536.0,22.4329,22.4426,22.4233,22.4329,64536.0
2017-08-02 15:05:00,23.35,23.35,23.34,23.34,22300.0,22.4329,22.4329,22.4233,22.4233,22300.0
2017-08-02 15:10:00,23.34,23.35,23.34,23.34,6800.0,22.4233,22.4329,22.4233,22.4233,6800.0
2017-08-02 15:15:00,23.33,23.33,23.32,23.32,9400.0,22.4137,22.4137,22.4041,22.4041,9400.0
2017-08-02 15:20:00,23.32,23.33,23.32,23.32,7200.0,22.4041,22.4137,22.4041,22.4041,7200.0
2017-08-02 15:25:00,23.33,23.33,23.32,23.33,9924.0,22.4137,22.4137,22.4041,22.4137,9924.0
2017-08-02 15:30:00,23.33,23.33,23.32,23.32,18924.0,22.4137,22.4137,22.4041,22.4041,18924.0
2017-08-02 15:35:00,23.32,23.32,23.31,23.32,38228.0,22.4041,22.4041,22.3945,22.4041,38228.0
2017-08-02 15:40:00,23.32,23.33,23.32,23.33,34128.0,22.4041,22.4137,22.4041,22.4137,34128.0
2017-08-02 15:45:00,23.33,23.34,23.33,23.34,43080.0,22.4137,22.4233,22.4137,22.4233,43080.0
2017-08-02 15:50:00,23.34,23.36,23.33,23.35,201772.0,22.4233,22.4426,22.4137,22.4329,201772.0
2017-08-02 15:55:00,23.35,23.37,23.34,23.36,402776.0,22.4329,22.4522,22.4233,22.4426,402776.0
2017-08-03 09:30:00,23.34,23.34,23.32,23.33,113692.0,22.4233,22.4233,22.4041,22.4137,113692.0
2017-08-03 09:35:00,23.33,23.33,23.31,23.33,88588.0,22.4137,22.4137,22.3945,22.4137,88588.0
2017-08-03 09:40:00,23.33,23.34,23.32,23.33,45800.0,22.4137,22.4233,22.4041,22.4137,45800.0
2017-08-03 09:45:00,23.32,23.32,23.31,23.31,55828.0,22.4041,22.4041,22.3945,22.3945,55828.0
2017-08-03 09:50:00,23.31,23.31,23.28,23.28,86036.0,22.3945,22.3945,22.3657,22.3657,86036.0
2017-08-03 09:55:00,23.28,23.28,23.27,23.27,70220.0,22.3657,22.3657,22.3561,22.3561,70220.0
2017-08-03 10:00:00,23.27,23.3,23.27,23.28,68440.0,22.3561,22.3849,22.3561,22.3657,68440.0
2017-08-03 10:05:00,23.27,23.29,23.26,23.29,34828.0,22.3561,22.3753,22.3465,22.3753,34828.0
2017-08-03 10:10:00,23.28,23.3,23.26,23.27,86204.0,22.3657,22.3849,22.3465,22.3561,86204.0
2017-08-03 10:15:00,23.27,23.3,23.27,23.3,42736.0,22.3561,22.3849,22.3561,22.3849,42736.0
2017-08-03 10:20:00,23.3,23.3,23.29,23.29,20448.0,22.3849,22.3849,22.3753,22.3753,20448.0
2017-08-03 10:25:00,23.3,23.32,23.3,23.32,12600.0,22.3849,22.4041,22.3849,22.4041,12600.0
2017-08-03 10:30:00,23.32,23.34,23.31,23.32,86160.0,22.4041,22.4233,22.3945,22.4041,86160.0
2017-08-03 10:35:00,23.31,23.33,23.3,23.3,23660.0,22.3945,22.4137,22.3849,22.3849,23660.0
2017-08-03 10:40:00,23.3,23.32,23.3,23.32,73416.0,22.3849,22.4041,22.3849,22.4041,73416.0
2017-08-03 10:45:00,23.32,23.32,23.31,23.32,16640.0,22.4041,22.4041,22.3945,22.4041,16640.0
2017-08-03 10:50:00,23.32,23.33,23.32,23.32,11800.0,22.4041,22.4137,22.4041,22.4041,11800.0
2017-08-03 10:55:00,23.32,23.33,23.31,23.32,44800.0,22.4041,22.4137,22.3945,22.4041,44800.0
2017-08-03 11:00:00,23.33,23.34,23.32,23.33,44660.0,22.4137,22.4233,22.4041,22.4137,44660.0
2017-08-03 11:05:00,23.33,23.34,23.32,23.33,42160.0,22.4137,22.4233,22.4041,22.4137,42160.0
2017-08-03 11:10:00,23.33,23.33,23.32,23.32,10800.0,22.4137,22.4137,22.4041,22.4041,10800.0
2017-08-03 11:15:00,23.32,23.32,23.29,23.3,58196.0,22.4041,22.4041,22.3753,22.3849,58196.0
2017-08-03 11:20:00,23.29,23.3,23.29,23.29,9008.0,22.3753,22.3849,22.3753,22.3753,9008.0
2017-08-03 11:25:00,23.29,23.3,23.29,23.29,23260.0,22.3753,22.3849,22.3753,22.3753,23260.0
2017-08-03 11:30:00,23.29,23.29,23.27,23.27,87460.0,22.3753,22.3753,22.3561,22.3561,87460.0
2017-08-03 11:35:00,23.27,23.29,23.27,23.29,30304.0,22.3561,22.3753,22.3561,22.3753,30304.0
2017-08-03 11:40:00,23.29,23.29,23.28,23.28,20636.0,22.3753,22.3753,22.3657,22.3657,20636.0
2017-08-03 11:45:00,23.29,23.29,23.28,23.28,2000.0,22.3753,22.3753,22.3657,22.3657,2000.0
2017-08-03 11:50:00,23.28,23.29,23.28,23.29,14400.0,22.3657,22.3753,22.3657,22.3753,14400.0
2017-08-03 11:55:00,23.29,23.29,23.27,23.27,10400.0,22.3753,22.3753,22.3561,22.3561,10400.0
2017-08-03 12:00:00,23.27,23.28,23.27,23.27,6800.0,22.3561,22.3657,22.3561,22.3561,6800.0
2017-08-03 12:05:00,23.27,23.28,23.26,23.26,30500.0,22.3561,22.3657,22.3465,22.3465,30500.0
2017-08-03 12:10:00,23.27,23.27,23.27,23.27,7600.0,22.3561,22.3561,22.3561,22.3561,7600.0
2017-08-03 12:15:00,23.26,23.28,23.26,23.28,10180.0,22.3465,22.3657,22.3465,22.3657,10180.0
2017-08-03 12:20:00,23.28,23.29,23.28,23.29,10000.0,22.3657,22.3753,22.3657,22.3753,10000.0
2017-08-03 12:25:00,23.29,23.3,23.29,23.3,22800.0,22.3753,22.3849,22.3753,22.3849,22800.0
2017-08-03 12:30:00,23.3,23.3,23.29,23.3,13300.0,22.3849,22.3849,22.3753,22.3849,13300.0
2017-08-03 12:35:00,23.29,23.3,23.29,23.3,5400.0,22.3753,22.3849,22.3753,22.3849,5400.0
2017-08-03 12:40:00,23.29,23.29,23.28,23.29,3200.0,22.3753,22.3753,22.3657,22.3753,3200.0
2017-08-03 12:45:00,23.29,23.29,23.28,23.29,26500.0,22.3753,22.3753,22.3657,22.3753,26500.0
2017-08-03 12:50:00,23.28,23.29,23.28,23.29,10400.0,22.3657,22.3753,22.3657,22.3753,10400.0
2017-08-03 12:55:00,23.29,23.29,23.28,23.28,16148.0,22.3753,22.3753,22.3657,22.3657,16148.0
2017-08-03 13:00:00,23.28,23.29,23.28,23.29,800.0,22.3657,22.3753,22.3657,22.3753,800.0
2017-08-03 13:05:00,23.29,23.29,23.28,23.28,1600.0,22.3753,22.3753,22.3657,22.3657,1600.0
2017-08-03 13:10:00,23.27,23.28,23.27,23.27,23048.0,22.3561,22.3657,22.3561,22.3561,23048.0
2017-08-03 13:15:00,23.27,23.28,23.27,23.27,54400.0,22.3561,22.3657,22.3561,22.3561,54400.0
2017-08-03 13:20:00,23.27,23.28,23.27,23.27,3600.0,22.3561,22.3657,22.3561,22.3561,3600.0
2017-08-03 13:25:00,23.27,23.27,23.25,23.26,38720.0,22.3561,22.3561,22.3369,22.3465,38720.0
2017-08-03 13:30:00,23.27,23.27,23.24,23.27,41900.0,22.3561,22.3561,22.3273,22.3561,41900.0
2017-08-03 13:35:00,23.27,23.27,23.27,23.27,12000.0,22.3561,22.3561,22.3561,22.3561,12000.0
2017-08-03 13:40:00,23.28,23.29,23.27,23.28,41600.0,22.3657,22.3753,22.3561,22.3657,41600.0
2017-08-03 13:45:00,23.28,23.28,23.27,23.28,28172.0,22.3657,22.3657,22.3561,22.3657,28172.0
2017-08-03 13:50:00,23.27,23.31,23.27,23.31,122244.0,22.3561,22.3945,22.3561,22.3945,122244.0
2017-08-03 13:55:00,23.31,23.31,23.3,23.3,5200.0,22.3945,22.3945,22.3849,22.3849,5200.0
2017-08-03 14:00:00,23.3,23.31,23.3,23.3,6400.0,22.3849,22.3945,22.3849,22.3849,6400.0
2017-08-03 14:05:00,23.31,23.31,23.3,23.3,24800.0,22.3945,22.3945,22.3849,22.3849,24800.0
2017-08-03 14:10:00,23.3,23.3,23.29,23.3,32200.0,22.3849,22.3849,22.3753,22.3849,32200.0
2017-08-03 14:15:00,23.29,23.3,23.29,23.3,13312.0,22.3753,22.3849,22.3753,22.3849,13312.0
2017-08-03 14:20:00,23.3,23.31,23.3,23.31,23404.0,22.3849,22.3945,22.3849,22.3945,23404.0
2017-08-03 14:25:00,23.31,23.31,23.31,23.31,22428.0,22.3945,22.3945,22.3945,22.3945,22428.0
2017-08-03 14:30:00,23.3,23.31,23.3,23.31,20128.0,22.3849,22.3945,22.3849,22.3945,20128.0
2017-08-03 14:35:00,23.31,23.31,23.3,23.3,17024.0,22.3945,22.3945,22.3849,22.3849,17024.0
2017-08-03 14:40:00,23.3,23.3,23.3,23.3,5600.0,22.3849,22.3849,22.3849,22.3849,5600.0
2017-08-03 14:45:00,23.29,23.3,23.29,23.3,21600.0,22.3753,22.3849,22.3753,22.3849,21600.0
2017-08-03 14:50:00,23.29,23.29,23.28,23.28,44740.0,22.3753,22.3753,22.3657,22.3657,44740.0
2017-08-03 14:55:00,23.28,23.28,23.27,23.28,6316.0,22.3657,22.3657,22.3561,22.3657,6316.0
2017-08-03 15:00:00,23.28,23.29,23.28,23.28,8856.0,22.3657,22.3753,22.3657,22.3657,8856.0
2017-08-03 15:05:00,23.28,23.29,23.28,23.29,23688.0,22.3657,22.3753,22.3657,22.3753,23688.0
2017-08-03 15:10:00,23.29,23.31,23.29,23.31,49984.0,22.3753,22.3945,22.3753,22.3945,49984.0
2017-08-03 15:15:00,23.31,23.32,23.31,23.31,16728.0,22.3945,22.4041,22.3945,22.3945,16728.0
2017-08-03 15:20:00,23.32,23.32,23.32,23.32,6600.0,22.4041,22.4041,22.4041,22.4041,6600.0
2017-08-03 15:25:00,23.32,23.32,23.31,23.31,26820.0,22.4041,22.4041,22.3945,22.3945,26820.0
2017-08-03 15:30:00,23.32,23.32,23.22,23.25,220772.0,22.4041,22.4041,22.308,22.3369,220772.0
2017-08-03 15:35:00,23.25,23.25,23.23,23.25,108252.0,22.3369,22.3369,22.3177,22.3369,108252.0
2017-08-03 15:40:00,23.25,23.26,23.24,23.26,31288.0,22.3369,22.3465,22.3273,22.3465,31288.0
2017-08-03 15:45:00,23.26,23.27,23.25,23.27,70840.0,22.3465,22.3561,22.3369,22.3561,70840.0
2017-08-03 15:50:00,23.27,23.28,23.26,23.27,167044.0,22.3561,22.3657,22.3465,22.3561,167044.0
2017-08-03 15:55:00,23.27,23.28,23.25,23.28,421140.0,22.3561,22.3657,22.3369,22.3657,421140.0
2017-08-04 09:30:00,23.38,23.39,23.36,23.36,129536.0,22.4618,22.4714,22.4426,22.4426,129536.0
2017-08-04 09:35:00,23.37,23.38,23.36,23.38,57440.0,22.4522,22.4618,22.4426,22.4618,57440.0
2017-08-04 09:40:00,23.38,23.42,23.38,23.4,137148.0,22.4618,22.5002,22.4618,22.481,137148.0
2017-08-04 09:45:00,23.4,23.43,23.4,23.4,192668.0,22.481,22.5098,22.481,22.481,192668.0
2017-08-04 09:50:00,23.41,23.41,23.38,23.38,71404.0,22.4906,22.4906,22.4618,22.4618,71404.0
2017-08-04 09:55:00,23.38,23.38,23.33,23.33,84816.0,22.4618,22.4618,22.4137,22.4137,84816.0
2017-08-04 10:00:00,23.32,23.34,23.31,23.31,48156.0,22.4041,22.4233,22.3945,22.3945,48156.0
2017-08-04 10:05:00,23.31,23.32,23.27,23.27,46224.0,22.3945,22.4041,22.3561,22.3561,46224.0
2017-08-04 10:10:00,23.28,23.31,23.28,23.31,54812.0,22.3657,22.3945,22.3657,22.3945,54812.0
2017-08-04 10:15:00,23.3,23.32,23.3,23.32,82408.0,22.3849,22.4041,22.3849,22.4041,82408.0
2017-08-04 10:20:00,23.33,23.33,23.32,23.33,57740.0,22.4137,22.4137,22.4041,22.4137,57740.0
2017-08-04 10:25:00,23.34,23.38,23.34,23.37,44024.0,22.4233,22.4618,22.4233,22.4522,44024.0
2017-08-04 10:30:00,23.37,23.38,23.37,23.37,31420.0,22.4522,22.4618,22.4522,22.4522,31420.0
2017-08-04 10:35:00,23.37,23.37,23.36,23.36,19644.0,22.4522,22.4522,22.4426,22.4426,19644.0
2017-08-04 10:40:00,23.37,23.39,23.36,23.36,26800.0,22.4522,22.4714,22.4426,22.4426,26800.0
2017-08-04 10:45:00,23.36,23.38,23.36,23.38,36120.0,22.4426,22.4618,22.4426,22.4618,36120.0
2017-08-04 10:50:00,23.38,23.38,23.31,23.31,247124.0,22.4618,22.4618,22.3945,22.3945,247124.0
2017-08-04 10:55:00,23.33,23.34,23.33,23.33,30544.0,22.4137,22.4233,22.4137,22.4137,30544.0
2017-08-04 11:00:00,23.34,23.34,23.31,23.34,49612.0,22.4233,22.4233,22.3945,22.4233,49612.0
2017-08-04 11:05:00,23.34,23.35,23.34,23.34,44964.0,22.4233,22.4329,22.4233,22.4233,44964.0
2017-08-04 11:10:00,23.33,23.35,23.33,23.35,10800.0,22.4137,22.4329,22.4137,22.4329,10800.0
2017-08-04 11:15:00,23.34,23.36,23.34,23.36,17716.0,22.4233,22.4426,22.4233,22.4426,17716.0
2017-08-04 11:20:00,23.36,23.36,23.34,23.34,7200.0,22.4426,22.4426,22.4233,22.4233,7200.0
2017-08-04 11:25:00,23.35,23.35,23.34,23.34,3600.0,22.4329,22.4329,22.4233,22.4233,3600.0
2017-08-04 11:30:00,23.35,23.36,23.34,23.34,19552.0,22.4329,22.4426,22.4233,22.4233,19552.0
2017-08-04 11:35:00,23.34,23.35,23.33,23.34,12800.0,22.4233,22.4329,22.4137,22.4233,12800.0
2017-08-04 11:40:00,23.36,23.36,23.36,23.36,3060.0,22.4426,22.4426,22.4426,22.4426,3060.0
2017-08-04 11:45:00,23.36,23.36,23.35,23.36,10328.0,22.4426,22.4426,22.4329,22.4426,10328.0
2017-08-04 11:50:00,23.36,23.37,23.36,23.36,2800.0,22.4426,22.4522,22.4426,22.4426,2800.0
2017-08-04 11:55:00,23.34,23.35,23.34,23.35,1200.0,22.4233,22.4329,22.4233,22.4329,1200.0
2017-08-04 12:00:00,23.35,23.35,23.35,23.35,1000.0,22.4329,22.4329,22.4329,22.4329,1000.0
2017-08-04 12:05:00,23.35,23.36,23.35,23.36,22708.0,22.4329,22.4426,22.4329,22.4426,22708.0
2017-08-04 12:10:00,23.36,23.36,23.34,23.34,1200.0,22.4426,22.4426,22.4233,22.4233,1200.0
2017-08-04 12:15:00,23.34,23.34,23.34,23.34,1200.0,22.4233,22.4233,22.4233,22.4233,1200.0
2017-08-04 12:20:00,23.34,23.35,23.34,23.35,2000.0,22.4233,22.4329,22.4233,22.4329,2000.0
2017-08-04 12:25:00,23.35,23.35,23.35,23.35,1600.0,22.4329,22.4329,22.4329,22.4329,1600.0
2017-08-04 12:30:00,23.35,23.35,23.33,23.34,11200.0,22.4329,22.4329,22.4137,22.4233,11200.0
2017-08-04 12:35:00,23.33,23.33,23.32,23.33,43816.0,22.4137,22.4137,22.4041,22.4137,43816.0
2017-08-04 12:40:00,23.33,23.33,23.32,23.32,4800.0,22.4137,22.4137,22.4041,22.4041,4800.0
2017-08-04 12:45:00,23.32,23.33,23.32,23.32,9600.0,22.4041,22.4137,22.4041,22.4041,9600.0
2017-08-04 12:50:00,23.33,23.34,23.32,23.34,18972.0,22.4137,22.4233,22.4041,22.4233,18972.0
2017-08-04 12:55:00,23.34,23.35,23.34,23.34,48184.0,22.4233,22.4329,22.4233,22.4233,48184.0
2017-08-04 13:00:00,23.34,23.35,23.34,23.34,10800.0,22.4233,22.4329,22.4233,22.4233,10800.0
2017-08-04 13:05:00,23.34,23.35,23.33,23.35,12000.0,22.4233,22.4329,22.4137,22.4329,12000.0
2017-08-04 13:10:00,23.35,23.35,23.34,23.34,6000.0,22.4329,22.4329,22.4233,22.4233,6000.0
2017-08-04 13:15:00,23.34,23.34,23.33,23.33,22800.0,22.4233,22.4233,22.4137,22.4137,22800.0
2017-08-04 13:20:00,23.34,23.34,23.34,23.34,9600.0,22.4233,22.4233,22.4233,22.4233,9600.0
2017-08-04 13:25:00,23.34,23.34,23.34,23.34,5200.0,22.4233,22.4233,22.4233,22.4233,5200.0
2017-08-04 13:30:00,23.35,23.35,23.34,23.35,12200.0,22.4329,22.4329,22.4233,22.4329,12200.0
2017-08-04 13:35:00,23.35,23.35,23.34,23.34,36840.0,22.4329,22.4329,22.4233,22.4233,36840.0
2017-08-04 13:40:00,23.34,23.35,23.34,23.35,11604.0,22.4233,22.4329,22.4233,22.4329,11604.0
2017-08-04 13:45:00,23.35,23.35,23.35,23.35,9228.0,22.4329,22.4329,22.4329,22.4329,9228.0
2017-08-04 13:50:00,23.36,23.36,23.35,23.35,2000.0,22.4426,22.4426,22.4329,22.4329,2000.0
2017-08-04 13:55:00,23.36,23.36,23.36,23.36,800.0,22.4426,22.4426,22.4426,22.4426,800.0
2017-08-04 14:00:00,23.35,23.36,23.35,23.36,116688.0,22.4329,22.4426,22.4329,22.4426,116688.0
2017-08-04 14:05:00,23.36,23.36,23.35,23.35,79804.0,22.4426,22.4426,22.4329,22.4329,79804.0
2017-08-04 14:10:00,23.35,23.35,23.33,23.34,40424.0,22.4329,22.4329,22.4137,22.4233,40424.0
2017-08-04 14:15:00,23.33,23.34,23.33,23.34,2428.0,22.4137,22.4233,22.4137,22.4233,2428.0
2017-08-04 14:20:00,23.34,23.34,23.33,23.33,11200.0,22.4233,22.4233,22.4137,22.4137,11200.0
2017-08-04 14:25:00,23.33,23.33,23.32,23.32,30272.0,22.4137,22.4137,22.4041,22.4041,30272.0
2017-08-04 14:30:00,23.31,23.32,23.3,23.32,49500.0,22.3945,22.4041,22.3849,22.4041,49500.0
2017-08-04 14:35:00,23.32,23.32,23.32,23.32,18548.0,22.4041,22.4041,22.4041,22.4041,18548.0
2017-08-04 14:40:00,23.32,23.32,23.32,23.32,1200.0,22.4041,22.4041,22.4041,22.4041,1200.0
2017-08-04 14:45:00,23.32,23.33,23.32,23.32,18292.0,22.4041,22.4137,22.4041,22.4041,18292.0
2017-08-04 14:50:00,23.32,23.34,23.32,23.33,26316.0,22.4041,22.4233,22.4041,22.4137,26316.0
2017-08-04 14:55:00,23.33,23.33,23.32,23.32,7600.0,22.4137,22.4137,22.4041,22.4041,7600.0
2017-08-04 15:00:00,23.32,23.34,23.32,23.33,36516.0,22.4041,22.4233,22.4041,22.4137,36516.0
2017-08-04 15:05:00,23.33,23.34,23.33,23.34,9600.0,22.4137,22.4233,22.4137,22.4233,9600.0
2017-08-04 15:10:00,23.34,23.34,23.34,23.34,2000.0,22.4233,22.4233,22.4233,22.4233,2000.0
2017-08-04 15:15:00,23.33,23.33,23.32,23.32,33312.0,22.4137,22.4137,22.4041,22.4041,33312.0
2017-08-04 15:20:00,23.32,23.33,23.32,23.33,24000.0,22.4041,22.4137,22.4041,22.4137,24000.0
2017-08-04 15:25:00,23.33,23.34,23.33,23.33,25096.0,22.4137,22.4233,22.4137,22.4137,25096.0
2017-08-04 15:30:00,23.33,23.33,23.32,23.32,5708.0,22.4137,22.4137,22.4041,22.4041,5708.0
2017-08-04 15:35:00,23.32,23.32,23.31,23.31,31564.0,22.4041,22.4041,22.3945,22.3945,31564.0
2017-08-04 15:40:00,23.31,23.32,23.31,23.32,34032.0,22.3945,22.4041,22.3945,22.4041,34032.0
2017-08-04 15:45:00,23.32,23.33,23.31,23.31,108776.0,22.4041,22.4137,22.3945,22.3945,108776.0
2017-08-04 15:50:00,23.32,23.34,23.32,23.34,342008.0,22.4041,22.4233,22.4041,22.4233,342008.0
2017-08-04 15:55:00,23.34,23.36,23.34,23.35,575412.0,22.4233,22.4426,22.4233,22.4329,575412.0
2017-08-07 09:30:00,23.36,23.38,23.35,23.36,197872.0,22.4426,22.4618,22.4329,22.4426,197872.0
2017-08-07 09:35:00,23.36,23.37,23.35,23.36,75760.0,22.4426,22.4522,22.4329,22.4426,75760.0
2017-08-07 09:40:00,23.36,23.37,23.35,23.37,110364.0,22.4426,22.4522,22.4329,22.4522,110364.0
2017-08-07 09:45:00,23.37,23.39,23.37,23.38,41880.0,22.4522,22.4714,22.4522,22.4618,41880.0
2017-08-07 09:50:00,23.38,23.38,23.37,23.38,17200.0,22.4618,22.4618,22.4522,22.4618,17200.0
2017-08-07 09:55:00,23.38,23.38,23.37,23.38,15140.0,22.4618,22.4618,22.4522,22.4618,15140.0
2017-08-07 10:00:00,23.38,23.39,23.38,23.39,101660.0,22.4618,22.4714,22.4618,22.4714,101660.0
2017-08-07 10:05:00,23.39,23.39,23.39,23.39,13300.0,22.4714,22.4714,22.4714,22.4714,13300.0
2017-08-07 10:10:00,23.38,23.39,23.38,23.38,12564.0,22.4618,22.4714,22.4618,22.4618,12564.0
2017-08-07 10:15:00,23.38,23.38,23.37,23.38,15360.0,22.4618,22.4618,22.4522,22.4618,15360.0
2017-08-07 10:20:00,23.38,23.38,23.37,23.38,10400.0,22.4618,22.4618,22.4522,22.4618,10400.0
2017-08-07 10:25:00,23.38,23.38,23.37,23.37,15200.0,22.4618,22.4618,22.4522,22.4522,15200.0
2017-08-07 10:30:00,23.37,23.38,23.37,23.37,49724.0,22.4522,22.4618,22.4522,22.4522,49724.0
2017-08-07 10:35:00,23.37,23.38,23.36,23.37,15096.0,22.4522,22.4618,22.4426,22.4522,15096.0
2017-08-07 10:40:00,23.38,23.38,23.35,23.35,30076.0,22.4618,22.4618,22.4329,22.4329,30076.0
2017-08-07 10:45:00,23.35,23.36,23.35,23.36,43040.0,22.4329,22.4426,22.4329,22.4426,43040.0
2017-08-07 10:50:00,23.36,23.38,23.36,23.38,5600.0,22.4426,22.4618,22.4426,22.4618,5600.0
2017-08-07 10:55:00,23.38,23.38,23.37,23.37,9680.0,22.4618,22.4618,22.4522,22.4522,9680.0
2017-08-07 11:00:00,23.36,23.37,23.36,23.36,9644.0,22.4426,22.4522,22.4426,22.4426,9644.0
2017-08-07 11:05:00,23.37,23.37,23.36,23.36,12972.0,22.4522,22.4522,22.4426,22.4426,12972.0
2017-08-07 11:10:00,23.36,23.37,23.36,23.37,17200.0,22.4426,22.4522,22.4426,22.4522,17200.0
2017-08-07 11:15:00,23.36,23.37,23.36,23.37,2000.0,22.4426,22.4522,22.4426,22.4522,2000.0
2017-08-07 11:20:00,23.37,23.37,23.37,23.37,12316.0,22.4522,22.4522,22.4522,22.4522,12316.0
2017-08-07 11:25:00,23.37,23.38,23.37,23.37,19600.0,22.4522,22.4618,22.4522,22.4522,19600.0
2017-08-07 11:30:00,23.37,23.38,23.37,23.37,10348.0,22.4522,22.4618,22.4522,22.4522,10348.0
2017-08-07 11:35:00,23.37,23.39,23.37,23.39,6600.0,22.4522,22.4714,22.4522,22.4714,6600.0
2017-08-07 11:40:00,23.39,23.39,23.38,23.39,62000.0,22.4714,22.4714,22.4618,22.4714,62000.0
2017-08-07 11:45:00,23.39,23.4,23.39,23.4,68724.0,22.4714,22.481,22.4714,22.481,68724.0
2017-08-07 11:50:00,23.4,23.4,23.39,23.39,6000.0,22.481,22.481,22.4714,22.4714,6000.0
2017-08-07 11:55:00,23.4,23.4,23.39,23.39,13600.0,22.481,22.481,22.4714,22.4714,13600.0
2017-08-07 12:00:00,23.39,23.4,23.39,23.4,25160.0,22.4714,22.481,22.4714,22.481,25160.0
2017-08-07 12:05:00,23.4,23.4,23.39,23.4,24044.0,22.481,22.481,22.4714,22.481,24044.0
2017-08-07 12:10:00,23.4,23.4,23.4,23.4,50784.0,22.481,22.481,22.481,22.481,50784.0
2017-08-07 12:15:00,23.4,23.41,23.4,23.4,10000.0,22.481,22.4906,22.481,22.481,10000.0
2017-08-07 12:20:00,23.4,23.4,23.4,23.4,7700.0,22.481,22.481,22.481,22.481,7700.0
2017-08-07 12:25:00,23.4,23.41,23.4,23.4,15936.0,22.481,22.4906,22.481,22.481,15936.0
2017-08-07 12:30:00,23.4,23.4,23.4,23.4,7800.0,22.481,22.481,22.481,22.481,7800.0
2017-08-07 12:35:00,23.4,23.4,23.4,23.4,2400.0,22.481,22.481,22.481,22.481,2400.0
2017-08-07 12:40:00,23.4,23.4,23.4,23.4,6728.0,22.481,22.481,22.481,22.481,6728.0
2017-08-07 12:45:00,23.41,23.41,23.41,23.41,6332.0,22.4906,22.4906,22.4906,22.4906,6332.0
2017-08-07 12:50:00,23.41,23.41,23.41,23.41,0.0,22.4906,22.4906,22.4906,22.4906,0.0
2017-08-07 12:55:00,23.41,23.41,23.41,23.41,28836.0,22.4906,22.4906,22.4906,22.4906,28836.0
2017-08-07 13:00:00,23.42,23.42,23.41,23.41,9200.0,22.5002,22.5002,22.4906,22.4906,9200.0
2017-08-07 13:05:00,23.41,23.41,23.41,23.41,1000.0,22.4906,22.4906,22.4906,22.4906,1000.0
2017-08-07 13:10:00,23.41,23.42,23.41,23.41,9780.0,22.4906,22.5002,22.4906,22.4906,9780.0
2017-08-07 13:15:00,23.41,23.41,23.41,23.41,2000.0,22.4906,22.4906,22.4906,22.4906,2000.0
2017-08-07 13:20:00,23.41,23.42,23.41,23.42,291500.0,22.4906,22.5002,22.4906,22.5002,291500.0
2017-08-07 13:25:00,23.42,23.42,23.42,23.42,2800.0,22.5002,22.5002,22.5002,22.5002,2800.0
2017-08-07 13:30:00,23.42,23.42,23.41,23.41,83476.0,22.5002,22.5002,22.4906,22.4906,83476.0
2017-08-07 13:35:00,23.42,23.42,23.4,23.41,152704.0,22.5002,22.5002,22.481,22.4906,152704.0
2017-08-07 13:40:00,23.41,23.41,23.41,23.41,15736.0,22.4906,22.4906,22.4906,22.4906,15736.0
2017-08-07 13:45:00,23.41,23.41,23.4,23.4,4728.0,22.4906,22.4906,22.481,22.481,4728.0
2017-08-07 13:50:00,23.4,23.41,23.39,23.39,21056.0,22.481,22.4906,22.4714,22.4714,21056.0
2017-08-07 13:55:00,23.39,23.41,23.39,23.4,13100.0,22.4714,22.4906,22.4714,22.481,13100.0
2017-08-07 14:00:00,23.4,23.4,23.4,23.4,1200.0,22.481,22.481,22.481,22.481,1200.0
2017-08-07 14:05:00,23.4,23.41,23.4,23.41,19620.0,22.481,22.4906,22.481,22.4906,19620.0
2017-08-07 14:10:00,23.41,23.41,23.4,23.41,2140.0,22.4906,22.4906,22.481,22.4906,2140.0
2017-08-07 14:15:00,23.41,23.41,23.41,23.41,1400.0,22.4906,22.4906,22.4906,22.4906,1400.0
2017-08-07 14:20:00,23.41,23.41,23.41,23.41,2000.0,22.4906,22.4906,22.4906,22.4906,2000.0
2017-08-07 14:25:00,23.41,23.42,23.41,23.41,24140.0,22.4906,22.5002,22.4906,22.4906,24140.0
2017-08-07 14:30:00,23.41,23.41,23.41,23.41,7200.0,22.4906,22.4906,22.4906,22.4906,7200.0
2017-08-07 14:35:00,23.41,23.42,23.41,23.42,26148.0,22.4906,22.5002,22.4906,22.5002,26148.0
2017-08-07 14:40:00,23.42,23.42,23.42,23.42,7560.0,22.5002,22.5002,22.5002,22.5002,7560.0
2017-08-07 14:45:00,23.42,23.42,23.42,23.42,31600.0,22.5002,22.5002,22.5002,22.5002,31600.0
2017-08-07 14:50:00,23.42,23.42,23.42,23.42,55108.0,22.5002,22.5002,22.5002,22.5002,55108.0
2017-08-07 14:55:00,23.42,23.42,23.41,23.41,2400.0,22.5002,22.5002,22.4906,22.4906,2400.0
2017-08-07 15:00:00,23.41,23.41,23.4,23.41,16360.0,22.4906,22.4906,22.481,22.4906,16360.0
2017-08-07 15:05:00,23.41,23.42,23.41,23.42,3108.0,22.4906,22.5002,22.4906,22.5002,3108.0
2017-08-07 15:10:00,23.42,23.42,23.42,23.42,25200.0,22.5002,22.5002,22.5002,22.5002,25200.0
2017-08-07 15:15:00,23.42,23.42,23.41,23.42,22700.0,22.5002,22.5002,22.4906,22.5002,22700.0
2017-08-07 15:20:00,23.42,23.42,23.41,23.41,14524.0,22.5002,22.5002,22.4906,22.4906,14524.0
2017-08-07 15:25:00,23.41,23.44,23.41,23.44,23944.0,22.4906,22.5194,22.4906,22.5194,23944.0
2017-08-07 15:30:00,23.44,23.44,23.42,23.42,25912.0,22.5194,22.5194,22.5002,22.5002,25912.0
2017-08-07 15:35:00,23.42,23.42,23.41,23.41,23200.0,22.5002,22.5002,22.4906,22.4906,23200.0
2017-08-07 15:40:00,23.42,23.42,23.42,23.42,64264.0,22.5002,22.5002,22.5002,22.5002,64264.0
2017-08-07 15:45:00,23.42,23.43,23.42,23.43,54632.0,22.5002,22.5098,22.5002,22.5098,54632.0
2017-08-07 15:50:00,23.43,23.43,23.43,23.43,41416.0,22.5098,22.5098,22.5098,22.5098,41416.0
2017-08-07 15:55:00,23.43,23.44,23.43,23.43,451628.0,22.5098,22.5194,22.5098,22.5098,451628.0
2017-08-08 09:30:00,23.36,23.38,23.36,23.37,135252.0,22.4426,22.4618,22.4426,22.4522,135252.0
2017-08-08 09:35:00,23.38,23.38,23.35,23.35,100628.0,22.4618,22.4618,22.4329,22.4329,100628.0
2017-08-08 09:40:00,23.35,23.36,23.34,23.36,51452.0,22.4329,22.4426,22.4233,22.4426,51452.0
2017-08-08 09:45:00,23.36,23.37,23.36,23.36,96600.0,22.4426,22.4522,22.4426,22.4426,96600.0
2017-08-08 09:50:00,23.38,23.4,23.38,23.39,69388.0,22.4618,22.481,22.4618,22.4714,69388.0
2017-08-08 09:55:00,23.39,23.4,23.39,23.39,11000.0,22.4714,22.481,22.4714,22.4714,11000.0
2017-08-08 10:00:00,23.39,23.4,23.39,23.39,17800.0,22.4714,22.481,22.4714,22.4714,17800.0
2017-08-08 10:05:00,23.39,23.41,23.38,23.4,25436.0,22.4714,22.4906,22.4618,22.481,25436.0
2017-08-08 10:10:00,23.41,23.41,23.4,23.4,21464.0,22.4906,22.4906,22.481,22.481,21464.0
2017-08-08 10:15:00,23.4,23.43,23.39,23.43,44352.0,22.481,22.5098,22.4714,22.5098,44352.0
2017-08-08 10:20:00,23.43,23.43,23.42,23.42,31200.0,22.5098,22.5098,22.5002,22.5002,31200.0
2017-08-08 10:25:00,23.42,23.43,23.42,23.42,18000.0,22.5002,22.5098,22.5002,22.5002,18000.0
2017-08-08 10:30:00,23.42,23.42,23.41,23.42,39200.0,22.5002,22.5002,22.4906,22.5002,39200.0
2017-08-08 10:35:00,23.43,23.45,23.43,23.45,43748.0,22.5098,22.529,22.5098,22.529,43748.0
2017-08-08 10:40:00,23.44,23.45,23.44,23.45,10744.0,22.5194,22.529,22.5194,22.529,10744.0
2017-08-08 10:45:00,23.46,23.47,23.46,23.46,32808.0,22.5386,22.5482,22.5386,22.5386,32808.0
2017-08-08 10:50:00,23.46,23.52,23.46,23.51,129228.0,22.5386,22.5963,22.5386,22.5867,129228.0
2017-08-08 10:55:00,23.5,23.52,23.5,23.52,65604.0,22.5771,22.5963,22.5771,22.5963,65604.0
2017-08-08 11:00:00,23.52,23.53,23.51,23.52,49104.0,22.5963,22.6059,22.5867,22.5963,49104.0
2017-08-08 11:05:00,23.53,23.53,23.52,23.53,68016.0,22.6059,22.6059,22.5963,22.6059,68016.0
2017-08-08 11:10:00,23.53,23.53,23.52,23.53,27696.0,22.6059,22.6059,22.5963,22.6059,27696.0
2017-08-08 11:15:00,23.53,23.54,23.53,23.54,98516.0,22.6059,22.6155,22.6059,22.6155,98516.0
2017-08-08 11:20:00,23.53,23.53,23.52,23.52,19680.0,22.6059,22.6059,22.5963,22.5963,19680.0
2017-08-08 11:25:00,23.52,23.53,23.52,23.53,26400.0,22.5963,22.6059,22.5963,22.6059,26400.0
2017-08-08 11:30:00,23.53,23.56,23.53,23.56,99660.0,22.6059,22.6347,22.6059,22.6347,99660.0
2017-08-08 11:35:00,23.56,23.56,23.55,23.55,62876.0,22.6347,22.6347,22.6251,22.6251,62876.0
2017-08-08 11:40:00,23.55,23.56,23.55,23.56,15724.0,22.6251,22.6347,22.6251,22.6347,15724.0
2017-08-08 11:45:00,23.55,23.58,23.55,23.57,46072.0,22.6251,22.6539,22.6251,22.6443,46072.0
2017-08-08 11:50:00,23.58,23.6,23.58,23.6,27584.0,22.6539,22.6731,22.6539,22.6731,27584.0
2017-08-08 11:55:00,23.59,23.61,23.59,23.61,45728.0,22.6635,22.6827,22.6635,22.6827,45728.0
2017-08-08 12:00:00,23.61,23.61,23.6,23.61,56292.0,22.6827,22.6827,22.6731,22.6827,56292.0
2017-08-08 12:05:00,23.61,23.62,23.61,23.62,20928.0,22.6827,22.6923,22.6827,22.6923,20928.0
2017-08-08 12:10:00,23.62,23.64,23.61,23.61,45564.0,22.6923,22.7116,22.6827,22.6827,45564.0
2017-08-08 12:15:00,23.61,23.62,23.59,23.59,123000.0,22.6827,22.6923,22.6635,22.6635,123000.0
2017-08-08 12:20:00,23.59,23.6,23.59,23.6,49400.0,22.6635,22.6731,22.6635,22.6731,49400.0
2017-08-08 12:25:00,23.6,23.6,23.59,23.59,94800.0,22.6731,22.6731,22.6635,22.6635,94800.0
2017-08-08 12:30:00,23.59,23.59,23.57,23.59,16140.0,22.6635,22.6635,22.6443,22.6635,16140.0
2017-08-08 12:35:00,23.59,23.6,23.56,23.56,22196.0,22.6635,22.6731,22.6347,22.6347,22196.0
2017-08-08 12:40:00,23.57,23.57,23.56,23.57,14240.0,22.6443,22.6443,22.6347,22.6443,14240.0
2017-08-08 12:45:00,23.57,23.57,23.54,23.54,37660.0,22.6443,22.6443,22.6155,22.6155,37660.0
2017-08-08 12:50:00,23.54,23.55,23.52,23.53,82660.0,22.6155,22.6251,22.5963,22.6059,82660.0
2017-08-08 12:55:00,23.53,23.53,23.52,23.52,87556.0,22.6059,22.6059,22.5963,22.5963,87556.0
2017-08-08 13:00:00,23.52,23.52,23.49,23.49,12940.0,22.5963,22.5963,22.5674,22.5674,12940.0
2017-08-08 13:05:00,23.49,23.52,23.49,23.52,63384.0,22.5674,22.5963,22.5674,22.5963,63384.0
2017-08-08 13:10:00,23.52,23.52,23.51,23.52,11032.0,22.5963,22.5963,22.5867,22.5963,11032.0
2017-08-08 13:15:00,23.52,23.52,23.52,23.52,26716.0,22.5963,22.5963,22.5963,22.5963,26716.0
2017-08-08 13:20:00,23.52,23.53,23.52,23.53,52640.0,22.5963,22.6059,22.5963,22.6059,52640.0
2017-08-08 13:25:00,23.53,23.53,23.47,23.48,66896.0,22.6059,22.6059,22.5482,22.5578,66896.0
2017-08-08 13:30:00,23.47,23.47,23.44,23.46,115516.0,22.5482,22.5482,22.5194,22.5386,115516.0
2017-08-08 13:35:00,23.46,23.47,23.45,23.46,4800.0,22.5386,22.5482,22.529,22.5386,4800.0
2017-08-08 13:40:00,23.47,23.49,23.47,23.49,121148.0,22.5482,22.5674,22.5482,22.5674,121148.0
2017-08-08 13:45:00,23.48,23.5,23.48,23.5,75532.0,22.5578,22.5771,22.5578,22.5771,75532.0
2017-08-08 13:50:00,23.49,23.49,23.48,23.49,12868.0,22.5674,22.5674,22.5578,22.5674,12868.0
2017-08-08 13:55:00,23.49,23.49,23.48,23.49,11952.0,22.5674,22.5674,22.5578,22.5674,11952.0
2017-08-08 14:00:00,23.49,23.49,23.47,23.47,40084.0,22.5674,22.5674,22.5482,22.5482,40084.0
2017-08-08 14:05:00,23.48,23.48,23.45,23.46,33400.0,22.5578,22.5578,22.529,22.5386,33400.0
2017-08-08 14:10:00,23.46,23.47,23.46,23.46,18908.0,22.5386,22.5482,22.5386,22.5386,18908.0
2017-08-08 14:15:00,23.47,23.47,23.47,23.47,23200.0,22.5482,22.5482,22.5482,22.5482,23200.0
2017-08-08 14:20:00,23.47,23.49,23.47,23.48,70852.0,22.5482,22.5674,22.5482,22.5578,70852.0
2017-08-08 14:25:00,23.49,23.49,23.47,23.48,17760.0,22.5674,22.5674,22.5482,22.5578,17760.0
2017-08-08 14:30:00,23.48,23.48,23.48,23.48,10000.0,22.5578,22.5578,22.5578,22.5578,10000.0
2017-08-08 14:35:00,23.48,23.48,23.47,23.47,25840.0,22.5578,22.5578,22.5482,22.5482,25840.0
2017-08-08 14:40:00,23.47,23.47,23.45,23.45,9768.0,22.5482,22.5482,22.529,22.529,9768.0
2017-08-08 14:45:00,23.46,23.46,23.44,23.45,25052.0,22.5386,22.5386,22.5194,22.529,25052.0
2017-08-08 14:50:00,23.43,23.45,23.43,23.45,48460.0,22.5098,22.529,22.5098,22.529,48460.0
2017-08-08 14:55:00,23.44,23.44,23.42,23.42,60260.0,22.5194,22.5194,22.5002,22.5002,60260.0
2017-08-08 15:00:00,23.43,23.43,23.41,23.41,31580.0,22.5098,22.5098,22.4906,22.4906,31580.0
2017-08-08 15:05:00,23.41,23.43,23.4,23.42,94372.0,22.4906,22.5098,22.481,22.5002,94372.0
2017-08-08 15:10:00,23.42,23.42,23.41,23.42,34924.0,22.5002,22.5002,22.4906,22.5002,34924.0
2017-08-08 15:15:00,23.42,23.42,23.4,23.41,68000.0,22.5002,22.5002,22.481,22.4906,68000.0
2017-08-08 15:20:00,23.41,23.41,23.37,23.37,93260.0,22.4906,22.4906,22.4522,22.4522,93260.0
2017-08-08 15:25:00,23.37,23.38,23.3,23.34,126752.0,22.4522,22.4618,22.3849,22.4233,126752.0
2017-08-08 15:30:00,23.33,23.34,23.26,23.29,373204.0,22.4137,22.4233,22.3465,22.3753,373204.0
2017-08-08 15:35:00,23.28,23.32,23.24,23.31,184776.0,22.3657,22.4041,22.3273,22.3945,184776.0
2017-08-08 15:40:00,23.31,23.32,23.3,23.3,83056.0,22.3945,22.4041,22.3849,22.3849,83056.0
2017-08-08 15:45:00,23.31,23.33,23.3,23.32,83196.0,22.3945,22.4137,22.3849,22.4041,83196.0
2017-08-08 15:50:00,23.31,23.33,23.27,23.3,126316.0,22.3945,22.4137,22.3561,22.3849,126316.0
2017-08-08 15:55:00,23.3,23.34,23.29,23.33,309168.0,22.3849,22.4233,22.3753,22.4137,309168.0
2017-08-09 09:30:00,23.16,23.22,23.14,23.22,259208.0,22.2504,22.308,22.2312,22.308,259208.0
2017-08-09 09:35:00,23.22,23.22,23.16,23.16,128828.0,22.308,22.308,22.2504,22.2504,128828.0
2017-08-09 09:40:00,23.16,23.16,23.09,23.14,422176.0,22.2504,22.2504,22.1832,22.2312,422176.0
2017-08-09 09:45:00,23.14,23.18,23.12,23.18,122572.0,22.2312,22.2696,22.212,22.2696,122572.0
2017-08-09 09:50:00,23.18,23.2,23.16,23.18,192020.0,22.2696,22.2888,22.2504,22.2696,192020.0
2017-08-09 09:55:00,23.18,23.25,23.18,23.23,146164.0,22.2696,22.3369,22.2696,22.3177,146164.0
2017-08-09 10:00:00,23.23,23.23,23.16,23.16,83012.0,22.3177,22.3177,22.2504,22.2504,83012.0
2017-08-09 10:05:00,23.16,23.18,23.14,23.18,43800.0,22.2504,22.2696,22.2312,22.2696,43800.0
2017-08-09 10:10:00,23.19,23.2,23.16,23.16,58000.0,22.2792,22.2888,22.2504,22.2504,58000.0
2017-08-09 10:15:00,23.16,23.2,23.16,23.19,135636.0,22.2504,22.2888,22.2504,22.2792,135636.0
2017-08-09 10:20:00,23.19,23.22,23.19,23.22,18000.0,22.2792,22.308,22.2792,22.308,18000.0
2017-08-09 10:25:00,23.21,23.21,23.19,23.21,14824.0,22.2984,22.2984,22.2792,22.2984,14824.0
2017-08-09 10:30:00,23.2,23.26,23.19,23.26,56324.0,22.2888,22.3465,22.2792,22.3465,56324.0
2017-08-09 10:35:00,23.27,23.27,23.22,23.24,77260.0,22.3561,22.3561,22.308,22.3273,77260.0
2017-08-09 10:40:00,23.23,23.25,23.23,23.23,76260.0,22.3177,22.3369,22.3177,22.3177,76260.0
2017-08-09 10:45:00,23.23,23.25,23.22,23.22,36784.0,22.3177,22.3369,22.308,22.308,36784.0
2017-08-09 10:50:00,23.22,23.24,23.22,23.23,5800.0,22.308,22.3273,22.308,22.3177,5800.0
2017-08-09 10:55:00,23.24,23.25,23.24,23.25,17740.0,22.3273,22.3369,22.3273,22.3369,17740.0
2017-08-09 11:00:00,23.25,23.25,23.21,23.23,22804.0,22.3369,22.3369,22.2984,22.3177,22804.0
2017-08-09 11:05:00,23.23,23.24,23.22,23.22,10400.0,22.3177,22.3273,22.308,22.308,10400.0
2017-08-09 11:10:00,23.21,23.21,23.18,23.19,130204.0,22.2984,22.2984,22.2696,22.2792,130204.0
2017-08-09 11:15:00,23.2,23.2,23.17,23.17,39984.0,22.2888,22.2888,22.26,22.26,39984.0
2017-08-09 11:20:00,23.17,23.2,23.17,23.2,20800.0,22.26,22.2888,22.26,22.2888,20800.0
2017-08-09 11:25:00,23.19,23.2,23.18,23.19,12384.0,22.2792,22.2888,22.2696,22.2792,12384.0
2017-08-09 11:30:00,23.2,23.21,23.2,23.21,9200.0,22.2888,22.2984,22.2888,22.2984,9200.0
2017-08-09 11:35:00,23.2,23.23,23.2,23.23,38552.0,22.2888,22.3177,22.2888,22.3177,38552.0
2017-08-09 11:40:00,23.23,23.23,23.22,23.23,7960.0,22.3177,22.3177,22.308,22.3177,7960.0
2017-08-09 11:45:00,23.22,23.22,23.2,23.21,97680.0,22.308,22.308,22.2888,22.2984,97680.0
2017-08-09 11:50:00,23.22,23.29,23.21,23.28,187528.0,22.308,22.3753,22.2984,22.3657,187528.0
2017-08-09 11:55:00,23.28,23.29,23.27,23.29,98620.0,22.3657,22.3753,22.3561,22.3753,98620.0
2017-08-09 12:00:00,23.29,23.3,23.28,23.28,20800.0,22.3753,22.3849,22.3657,22.3657,20800.0
2017-08-09 12:05:00,23.28,23.29,23.26,23.27,36400.0,22.3657,22.3753,22.3465,22.3561,36400.0
2017-08-09 12:10:00,23.27,23.27,23.26,23.26,36400.0,22.3561,22.3561,22.3465,22.3465,36400.0
2017-08-09 12:15:00,23.27,23.28,23.27,23.28,3600.0,22.3561,22.3657,22.3561,22.3657,3600.0
2017-08-09 12:20:00,23.28,23.3,23.28,23.29,21560.0,22.3657,22.3849,22.3657,22.3753,21560.0
2017-08-09 12:25:00,23.29,23.29,23.27,23.27,42800.0,22.3753,22.3753,22.3561,22.3561,42800.0
2017-08-09 12:30:00,23.27,23.28,23.27,23.28,10800.0,22.3561,22.3657,22.3561,22.3657,10800.0
2017-08-09 12:35:00,23.28,23.28,23.25,23.25,42748.0,22.3657,22.3657,22.3369,22.3369,42748.0
2017-08-09 12:40:00,23.25,23.26,23.25,23.26,11548.0,22.3369,22.3465,22.3369,22.3465,11548.0
2017-08-09 12:45:00,23.27,23.27,23.25,23.25,14548.0,22.3561,22.3561,22.3369,22.3369,14548.0
2017-08-09 12:50:00,23.25,23.25,23.24,23.25,24268.0,22.3369,22.3369,22.3273,22.3369,24268.0
2017-08-09 12:55:00,23.25,23.25,23.23,23.24,43892.0,22.3369,22.3369,22.3177,22.3273,43892.0
2017-08-09 13:00:00,23.24,23.27,23.24,23.26,51520.0,22.3273,22.3561,22.3273,22.3465,51520.0
2017-08-09 13:05:00,23.26,23.26,23.25,23.25,15200.0,22.3465,22.3465,22.3369,22.3369,15200.0
2017-08-09 13:10:00,23.26,23.26,23.25,23.25,3600.0,22.3465,22.3465,22.3369,22.3369,3600.0
2017-08-09 13:15:00,23.25,23.25,23.23,23.23,11896.0,22.3369,22.3369,22.3177,22.3177,11896.0
2017-08-09 13:20:00,23.23,23.26,23.23,23.25,6800.0,22.3177,22.3465,22.3177,22.3369,6800.0
2017-08-09 13:25:00,23.24,23.24,23.23,23.23,8520.0,22.3273,22.3273,22.3177,22.3177,8520.0
2017-08-09 13:30:00,23.24,23.24,23.24,23.24,14248.0,22.3273,22.3273,22.3273,22.3273,14248.0
2017-08-09 13:35:00,23.24,23.24,23.23,23.24,5280.0,22.3273,22.3273,22.3177,22.3273,5280.0
2017-08-09 13:40:00,23.24,23.26,23.24,23.25,6000.0,22.3273,22.3465,22.3273,22.3369,6000.0
2017-08-09 13:45:00,23.24,23.25,23.24,23.25,16200.0,22.3273,22.3369,22.3273,22.3369,16200.0
2017-08-09 13:50:00,23.25,23.25,23.23,23.24,9896.0,22.3369,22.3369,22.3177,22.3273,9896.0
2017-08-09 13:55:00,23.24,23.24,23.22,23.23,60628.0,22.3273,22.3273,22.308,22.3177,60628.0
2017-08-09 14:00:00,23.24,23.24,23.22,23.22,9360.0,22.3273,22.3273,22.308,22.308,9360.0
2017-08-09 14:05:00,23.22,23.23,23.2,23.2,42144.0,22.308,22.3177,22.2888,22.2888,42144.0
2017-08-09 14:10:00,23.2,23.2,23.19,23.19,24564.0,22.2888,22.2888,22.2792,22.2792,24564.0
2017-08-09 14:15:00,23.19,23.2,23.18,23.19,20436.0,22.2792,22.2888,22.2696,22.2792,20436.0
2017-08-09 14:20:00,23.18,23.2,23.18,23.19,10516.0,22.2696,22.2888,22.2696,22.2792,10516.0
2017-08-09 14:25:00,23.19,23.2,23.18,23.2,37600.0,22.2792,22.2888,22.2696,22.2888,37600.0
2017-08-09 14:30:00,23.2,23.21,23.16,23.17,27128.0,22.2888,22.2984,22.2504,22.26,27128.0
2017-08-09 14:35:00,23.17,23.18,23.17,23.18,34432.0,22.26,22.2696,22.26,22.2696,34432.0
2017-08-09 14:40:00,23.18,23.18,23.17,23.18,62068.0,22.2696,22.2696,22.26,22.2696,62068.0
2017-08-09 14:45:00,23.18,23.19,23.15,23.19,147720.0,22.2696,22.2792,22.2408,22.2792,147720.0
2017-08-09 14:50:00,23.18,23.19,23.18,23.19,38800.0,22.2696,22.2792,22.2696,22.2792,38800.0
2017-08-09 14:55:00,23.19,23.21,23.19,23.2,30576.0,22.2792,22.2984,22.2792,22.2888,30576.0
2017-08-09 15:00:00,23.2,23.21,23.2,23.21,52900.0,22.2888,22.2984,22.2888,22.2984,52900.0
2017-08-09 15:05:00,23.2,23.2,23.18,23.18,71200.0,22.2888,22.2888,22.2696,22.2696,71200.0
2017-08-09 15:10:00,23.18,23.21,23.18,23.2,18108.0,22.2696,22.2984,22.2696,22.2888,18108.0
2017-08-09 15:15:00,23.2,23.24,23.2,23.24,111944.0,22.2888,22.3273,22.2888,22.3273,111944.0
2017-08-09 15:20:00,23.23,23.23,23.22,23.22,10408.0,22.3177,22.3177,22.308,22.308,10408.0
2017-08-09 15:25:00,23.24,23.25,23.23,23.23,134240.0,22.3273,22.3369,22.3177,22.3177,134240.0
2017-08-09 15:30:00,23.24,23.24,23.22,23.23,32376.0,22.3273,22.3273,22.308,22.3177,32376.0
2017-08-09 15:35:00,23.23,23.26,23.22,23.26,94016.0,22.3177,22.3465,22.308,22.3465,94016.0
2017-08-09 15:40:00,23.28,23.28,23.27,23.27,15996.0,22.3657,22.3657,22.3561,22.3561,15996.0
2017-08-09 15:45:00,23.27,23.3,23.27,23.3,136528.0,22.3561,22.3849,22.3561,22.3849,136528.0
2017-08-09 15:50:00,23.31,23.32,23.29,23.3,97684.0,22.3945,22.4041,22.3753,22.3849,97684.0
2017-08-09 15:55:00,23.3,23.33,23.29,23.32,365604.0,22.3849,22.4137,22.3753,22.4041,365604.0
2017-08-10 09:30:00,23.14,23.16,23.1,23.15,142844.0,22.2312,22.2504,22.1928,22.2408,142844.0
2017-08-10 09:35:00,23.15,23.15,23.11,23.11,451048.0,22.2408,22.2408,22.2024,22.2024,451048.0
2017-08-10 09:40:00,23.11,23.11,23.04,23.06,283948.0,22.2024,22.2024,22.1351,22.1543,283948.0
2017-08-10 09:45:00,23.06,23.06,23.03,23.06,158964.0,22.1543,22.1543,22.1255,22.1543,158964.0
2017-08-10 09:50:00,23.06,23.1,23.05,23.09,102860.0,22.1543,22.1928,22.1447,22.1832,102860.0
2017-08-10 09:55:00,23.09,23.09,23.04,23.06,47400.0,22.1832,22.1832,22.1351,22.1543,47400.0
2017-08-10 10:00:00,23.06,23.06,22.97,22.97,390352.0,22.1543,22.1543,22.0679,22.0679,390352.0
2017-08-10 10:05:00,22.97,22.97,22.9,22.96,300452.0,22.0679,22.0679,22.0006,22.0583,300452.0
2017-08-10 10:10:00,22.96,22.97,22.93,22.94,106924.0,22.0583,22.0679,22.0294,22.039,106924.0
2017-08-10 10:15:00,22.96,22.99,22.93,22.99,146944.0,22.0583,22.0871,22.0294,22.0871,146944.0
2017-08-10 10:20:00,22.99,23.0,22.96,22.96,87964.0,22.0871,22.0967,22.0583,22.0583,87964.0
2017-08-10 10:25:00,22.96,23.0,22.93,22.99,137272.0,22.0583,22.0967,22.0294,22.0871,137272.0
2017-08-10 10:30:00,23.0,23.02,22.98,23.01,89424.0,22.0967,22.1159,22.0775,22.1063,89424.0
2017-08-10 10:35:00,23.0,23.03,23.0,23.02,43072.0,22.0967,22.1255,22.0967,22.1159,43072.0
2017-08-10 10:40:00,23.03,23.03,23.0,23.03,56364.0,22.1255,22.1255,22.0967,22.1255,56364.0
2017-08-10 10:45:00,23.03,23.03,23.01,23.01,20800.0,22.1255,22.1255,22.1063,22.1063,20800.0
2017-08-10 10:50:00,23.01,23.01,22.98,22.99,106192.0,22.1063,22.1063,22.0775,22.0871,106192.0
2017-08-10 10:55:00,22.99,23.0,22.97,22.98,123980.0,22.0871,22.0967,22.0679,22.0775,123980.0
2017-08-10 11:00:00,22.97,22.98,22.95,22.96,117528.0,22.0679,22.0775,22.0487,22.0583,117528.0
2017-08-10 11:05:00,22.95,23.0,22.95,23.0,27760.0,22.0487,22.0967,22.0487,22.0967,27760.0
2017-08-10 11:10:00,22.99,22.99,22.97,22.98,20300.0,22.0871,22.0871,22.0679,22.0775,20300.0
2017-08-10 11:15:00,22.97,22.98,22.94,22.95,84420.0,22.0679,22.0775,22.039,22.0487,84420.0
2017-08-10 11:20:00,22.95,22.95,22.89,22.9,149160.0,22.0487,22.0487,21.991,22.0006,149160.0
2017-08-10 11:25:00,22.9,22.94,22.9,22.94,63212.0,22.0006,22.039,22.0006,22.039,63212.0
2017-08-10 11:30:00,22.95,22.97,22.95,22.96,63084.0,22.0487,22.0679,22.0487,22.0583,63084.0
2017-08-10 11:35:00,22.96,22.97,22.93,22.96,27280.0,22.0583,22.0679,22.0294,22.0583,27280.0
2017-08-10 11:40:00,22.97,22.97,22.91,22.92,53452.0,22.0679,22.0679,22.0102,22.0198,53452.0
2017-08-10 11:45:00,22.92,22.93,22.89,22.9,67284.0,22.0198,22.0294,21.991,22.0006,67284.0
2017-08-10 11:50:00,22.89,22.91,22.87,22.88,67772.0,21.991,22.0102,21.9718,21.9814,67772.0
2017-08-10 11:55:00,22.88,22.9,22.88,22.9,416448.0,21.9814,22.0006,21.9814,22.0006,416448.0
2017-08-10 12:00:00,22.89,22.89,22.86,22.87,103692.0,21.991,21.991,21.9622,21.9718,103692.0
2017-08-10 12:05:00,22.86,22.9,22.85,22.9,173844.0,21.9622,22.0006,21.9526,22.0006,173844.0
2017-08-10 12:10:00,22.9,22.91,22.89,22.9,140604.0,22.0006,22.0102,21.991,22.0006,140604.0
2017-08-10 12:15:00,22.89,22.9,22.84,22.86,76100.0,21.991,22.0006,21.943,21.9622,76100.0
2017-08-10 12:20:00,22.87,22.87,22.83,22.85,96340.0,21.9718,21.9718,21.9334,21.9526,96340.0
2017-08-10 12:25:00,22.85,22.86,22.83,22.84,175152.0,21.9526,21.9622,21.9334,21.943,175152.0
2017-08-10 12:30:00,22.84,22.85,22.8,22.81,95432.0,21.943,21.9526,21.9045,21.9142,95432.0
2017-08-10 12:35:00,22.81,22.82,22.79,22.81,141976.0,21.9142,21.9238,21.8949,21.9142,141976.0
2017-08-10 12:40:00,22.81,22.84,22.81,22.83,155932.0,21.9142,21.943,21.9142,21.9334,155932.0
2017-08-10 12:45:00,22.83,22.86,22.82,22.85,195288.0,21.9334,21.9622,21.9238,21.9526,195288.0
2017-08-10 12:50:00,22.84,22.86,22.83,22.86,47812.0,21.943,21.9622,21.9334,21.9622,47812.0
2017-08-10 12:55:00,22.86,22.87,22.85,22.87,59624.0,21.9622,21.9718,21.9526,21.9718,59624.0
2017-08-10 13:00:00,22.88,22.91,22.88,22.91,91680.0,21.9814,22.0102,21.9814,22.0102,91680.0
2017-08-10 13:05:00,22.91,22.91,22.88,22.89,61208.0,22.0102,22.0102,21.9814,21.991,61208.0
2017-08-10 13:10:00,22.89,22.89,22.86,22.87,16600.0,21.991,21.991,21.9622,21.9718,16600.0
2017-08-10 13:15:00,22.87,22.88,22.86,22.88,29740.0,21.9718,21.9814,21.9622,21.9814,29740.0
2017-08-10 13:20:00,22.87,22.91,22.87,22.9,84256.0,21.9718,22.0102,21.9718,22.0006,84256.0
2017-08-10 13:25:00,22.9,22.91,22.89,22.91,31428.0,22.0006,22.0102,21.991,22.0102,31428.0
2017-08-10 13:30:00,22.91,22.91,22.9,22.91,35948.0,22.0102,22.0102,22.0006,22.0102,35948.0
2017-08-10 13:35:00,22.9,22.91,22.88,22.89,26820.0,22.0006,22.0102,21.9814,21.991,26820.0
2017-08-10 13:40:00,22.88,22.89,22.84,22.84,52132.0,21.9814,21.991,21.943,21.943,52132.0
2017-08-10 13:45:00,22.84,22.86,22.84,22.85,12512.0,21.943,21.9622,21.943,21.9526,12512.0
2017-08-10 13:50:00,22.85,22.86,22.83,22.84,20392.0,21.9526,21.9622,21.9334,21.943,20392.0
2017-08-10 13:55:00,22.83,22.86,22.82,22.85,67428.0,21.9334,21.9622,21.9238,21.9526,67428.0
2017-08-10 14:00:00,22.85,22.85,22.82,22.83,32280.0,21.9526,21.9526,21.9238,21.9334,32280.0
2017-08-10 14:05:00,22.83,22.85,22.81,22.84,122316.0,21.9334,21.9526,21.9142,21.943,122316.0
2017-08-10 14:10:00,22.84,22.88,22.84,22.87,110260.0,21.943,21.9814,21.943,21.9718,110260.0
2017-08-10 14:15:00,22.88,22.92,22.88,22.92,57056.0,21.9814,22.0198,21.9814,22.0198,57056.0
2017-08-10 14:20:00,22.92,22.94,22.91,22.92,59328.0,22.0198,22.039,22.0102,22.0198,59328.0
2017-08-10 14:25:00,22.91,22.92,22.89,22.91,105776.0,22.0102,22.0198,21.991,22.0102,105776.0
2017-08-10 14:30:00,22.91,22.98,22.91,22.96,159276.0,22.0102,22.0775,22.0102,22.0583,159276.0
2017-08-10 14:35:00,22.95,22.95,22.9,22.9,164060.0,22.0487,22.0487,22.0006,22.0006,164060.0
2017-08-10 14:40:00,22.9,22.91,22.88,22.9,129032.0,22.0006,22.0102,21.9814,22.0006,129032.0
2017-08-10 14:45:00,22.89,22.93,22.89,22.92,62684.0,21.991,22.0294,21.991,22.0198,62684.0
2017-08-10 14:50:00,22.93,22.93,22.89,22.9,53556.0,22.0294,22.0294,21.991,22.0006,53556.0
2017-08-10 14:55:00,22.9,22.91,22.87,22.89,46596.0,22.0006,22.0102,21.9718,21.991,46596.0
2017-08-10 15:00:00,22.89,22.91,22.86,22.87,94784.0,21.991,22.0102,21.9622,21.9718,94784.0
2017-08-10 15:05:00,22.87,22.88,22.85,22.86,52804.0,21.9718,21.9814,21.9526,21.9622,52804.0
2017-08-10 15:10:00,22.84,22.84,22.79,22.8,138368.0,21.943,21.943,21.8949,21.9045,138368.0
2017-08-10 15:15:00,22.79,22.79,22.75,22.77,223844.0,21.8949,21.8949,21.8565,21.8757,223844.0
2017-08-10 15:20:00,22.77,22.78,22.73,22.76,136160.0,21.8757,21.8853,21.8373,21.8661,136160.0
2017-08-10 15:25:00,22.76,22.77,22.73,22.77,54756.0,21.8661,21.8757,21.8373,21.8757,54756.0
2017-08-10 15:30:00,22.77,22.78,22.72,22.73,105812.0,21.8757,21.8853,21.8277,21.8373,105812.0
2017-08-10 15:35:00,22.73,22.75,22.69,22.7,148384.0,21.8373,21.8565,21.7989,21.8085,148384.0
2017-08-10 15:40:00,22.7,22.74,22.68,22.71,147840.0,21.8085,21.8469,21.7893,21.8181,147840.0
2017-08-10 15:45:00,22.71,22.71,22.65,22.66,282344.0,21.8181,21.8181,21.7604,21.77,282344.0
2017-08-10 15:50:00,22.66,22.69,22.65,22.69,291964.0,21.77,21.7989,21.7604,21.7989,291964.0
2017-08-10 15:55:00,22.69,22.71,22.65,22.66,1121308.0,21.7989,21.8181,21.7604,21.77,1121308.0
2017-08-11 09:30:00,22.71,22.76,22.7,22.76,487236.0,21.8181,21.8661,21.8085,21.8661,487236.0
2017-08-11 09:35:00,22.76,22.77,22.69,22.69,193872.0,21.8661,21.8757,21.7989,21.7989,193872.0
2017-08-11 09:40:00,22.7,22.72,22.68,22.7,152068.0,21.8085,21.8277,21.7893,21.8085,152068.0
2017-08-11 09:45:00,22.72,22.72,22.65,22.68,185796.0,21.8277,21.8277,21.7604,21.7893,185796.0
2017-08-11 09:50:00,22.68,22.74,22.68,22.73,171540.0,21.7893,21.8469,21.7893,21.8373,171540.0
2017-08-11 09:55:00,22.73,22.73,22.7,22.73,57804.0,21.8373,21.8373,21.8085,21.8373,57804.0
2017-08-11 10:00:00,22.73,22.74,22.71,22.73,307472.0,21.8373,21.8469,21.8181,21.8373,307472.0
2017-08-11 10:05:00,22.74,22.81,22.74,22.79,190448.0,21.8469,21.9142,21.8469,21.8949,190448.0
2017-08-11 10:10:00,22.8,22.83,22.79,22.8,118084.0,21.9045,21.9334,21.8949,21.9045,118084.0
2017-08-11 10:15:00,22.79,22.8,22.78,22.78,131924.0,21.8949,21.9045,21.8853,21.8853,131924.0
2017-08-11 10:20:00,22.78,22.81,22.77,22.79,83960.0,21.8853,21.9142,21.8757,21.8949,83960.0
2017-08-11 10:25:00,22.79,22.79,22.77,22.78,73900.0,21.8949,21.8949,21.8757,21.8853,73900.0
2017-08-11 10:30:00,22.78,22.8,22.75,22.8,69976.0,21.8853,21.9045,21.8565,21.9045,69976.0
2017-08-11 10:35:00,22.8,22.82,22.79,22.8,78544.0,21.9045,21.9238,21.8949,21.9045,78544.0
2017-08-11 10:40:00,22.8,22.84,22.8,22.82,99820.0,21.9045,21.943,21.9045,21.9238,99820.0
2017-08-11 10:45:00,22.82,22.85,22.82,22.83,78596.0,21.9238,21.9526,21.9238,21.9334,78596.0
2017-08-11 10:50:00,22.82,22.83,22.82,22.82,14180.0,21.9238,21.9334,21.9238,21.9238,14180.0
2017-08-11 10:55:00,22.82,22.83,22.81,22.82,74916.0,21.9238,21.9334,21.9142,21.9238,74916.0
2017-08-11 11:00:00,22.81,22.81,22.79,22.8,43700.0,21.9142,21.9142,21.8949,21.9045,43700.0
2017-08-11 11:05:00,22.8,22.8,22.79,22.8,31264.0,21.9045,21.9045,21.8949,21.9045,31264.0
2017-08-11 11:10:00,22.79,22.81,22.79,22.81,41268.0,21.8949,21.9142,21.8949,21.9142,41268.0
2017-08-11 11:15:00,22.81,22.81,22.77,22.77,68520.0,21.9142,21.9142,21.8757,21.8757,68520.0
2017-08-11 11:20:00,22.76,22.77,22.72,22.74,145084.0,21.8661,21.8757,21.8277,21.8469,145084.0
2017-08-11 11:25:00,22.75,22.75,22.7,22.71,111464.0,21.8565,21.8565,21.8085,21.8181,111464.0
2017-08-11 11:30:00,22.72,22.74,22.71,22.74,61544.0,21.8277,21.8469,21.8181,21.8469,61544.0
2017-08-11 11:35:00,22.74,22.77,22.74,22.77,70228.0,21.8469,21.8757,21.8469,21.8757,70228.0
2017-08-11 11:40:00,22.76,22.77,22.75,22.77,31108.0,21.8661,21.8757,21.8565,21.8757,31108.0
2017-08-11 11:45:00,22.77,22.79,22.77,22.79,124228.0,21.8757,21.8949,21.8757,21.8949,124228.0
2017-08-11 11:50:00,22.77,22.79,22.75,22.76,47176.0,21.8757,21.8949,21.8565,21.8661,47176.0
2017-08-11 11:55:00,22.75,22.76,22.73,22.74,27800.0,21.8565,21.8661,21.8373,21.8469,27800.0
2017-08-11 12:00:00,22.75,22.75,22.73,22.74,29600.0,21.8565,21.8565,21.8373,21.8469,29600.0
2017-08-11 12:05:00,22.75,22.77,22.75,22.77,56628.0,21.8565,21.8757,21.8565,21.8757,56628.0
2017-08-11 12:10:00,22.77,22.79,22.77,22.78,27400.0,21.8757,21.8949,21.8757,21.8853,27400.0
2017-08-11 12:15:00,22.78,22.78,22.76,22.77,26156.0,21.8853,21.8853,21.8661,21.8757,26156.0
2017-08-11 12:20:00,22.78,22.79,22.77,22.77,35060.0,21.8853,21.8949,21.8757,21.8757,35060.0
2017-08-11 12:25:00,22.77,22.77,22.75,22.76,47000.0,21.8757,21.8757,21.8565,21.8661,47000.0
2017-08-11 12:30:00,22.76,22.77,22.75,22.77,39400.0,21.8661,21.8757,21.8565,21.8757,39400.0
2017-08-11 12:35:00,22.76,22.77,22.76,22.77,19200.0,21.8661,21.8757,21.8661,21.8757,19200.0
2017-08-11 12:40:00,22.78,22.79,22.78,22.79,22680.0,21.8853,21.8949,21.8853,21.8949,22680.0
2017-08-11 12:45:00,22.78,22.8,22.77,22.78,59144.0,21.8853,21.9045,21.8757,21.8853,59144.0
2017-08-11 12:50:00,22.78,22.78,22.77,22.77,16596.0,21.8853,21.8853,21.8757,21.8757,16596.0
2017-08-11 12:55:00,22.77,22.77,22.76,22.76,20396.0,21.8757,21.8757,21.8661,21.8661,20396.0
2017-08-11 13:00:00,22.76,22.78,22.76,22.78,41916.0,21.8661,21.8853,21.8661,21.8853,41916.0
2017-08-11 13:05:00,22.78,22.8,22.78,22.8,52604.0,21.8853,21.9045,21.8853,21.9045,52604.0
2017-08-11 13:10:00,22.8,22.8,22.79,22.79,9816.0,21.9045,21.9045,21.8949,21.8949,9816.0
2017-08-11 13:15:00,22.79,22.8,22.78,22.8,90720.0,21.8949,21.9045,21.8853,21.9045,90720.0
2017-08-11 13:20:00,22.79,22.79,22.76,22.76,46908.0,21.8949,21.8949,21.8661,21.8661,46908.0
2017-08-11 13:25:00,22.76,22.78,22.76,22.77,41412.0,21.8661,21.8853,21.8661,21.8757,41412.0
2017-08-11 13:30:00,22.77,22.79,22.77,22.78,40560.0,21.8757,21.8949,21.8757,21.8853,40560.0
2017-08-11 13:35:00,22.78,22.78,22.76,22.76,28612.0,21.8853,21.8853,21.8661,21.8661,28612.0
2017-08-11 13:40:00,22.77,22.77,22.75,22.76,70792.0,21.8757,21.8757,21.8565,21.8661,70792.0
2017-08-11 13:45:00,22.76,22.78,22.76,22.78,50400.0,21.8661,21.8853,21.8661,21.8853,50400.0
2017-08-11 13:50:00,22.77,22.78,22.77,22.77,15472.0,21.8757,21.8853,21.8757,21.8757,15472.0
2017-08-11 13:55:00,22.78,22.79,22.77,22.78,13000.0,21.8853,21.8949,21.8757,21.8853,13000.0
2017-08-11 14:00:00,22.78,22.79,22.78,22.78,5600.0,21.8853,21.8949,21.8853,21.8853,5600.0
2017-08-11 14:05:00,22.78,22.79,22.78,22.79,4000.0,21.8853,21.8949,21.8853,21.8949,4000.0
2017-08-11 14:10:00,22.79,22.81,22.79,22.8,54200.0,21.8949,21.9142,21.8949,21.9045,54200.0
2017-08-11 14:15:00,22.81,22.83,22.8,22.8,47216.0,21.9142,21.9334,21.9045,21.9045,47216.0
2017-08-11 14:20:00,22.81,22.81,22.8,22.8,5900.0,21.9142,21.9142,21.9045,21.9045,5900.0
2017-08-11 14:25:00,22.79,22.79,22.78,22.78,34000.0,21.8949,21.8949,21.8853,21.8853,34000.0
2017-08-11 14:30:00,22.79,22.79,22.75,22.75,97760.0,21.8949,21.8949,21.8565,21.8565,97760.0
2017-08-11 14:35:00,22.75,22.75,22.7,22.71,96112.0,21.8565,21.8565,21.8085,21.8181,96112.0
2017-08-11 14:40:00,22.73,22.75,22.72,22.74,77848.0,21.8373,21.8565,21.8277,21.8469,77848.0
2017-08-11 14:45:00,22.74,22.75,22.73,22.73,39500.0,21.8469,21.8565,21.8373,21.8373,39500.0
2017-08-11 14:50:00,22.74,22.75,22.7,22.7,49492.0,21.8469,21.8565,21.8085,21.8085,49492.0
2017-08-11 14:55:00,22.72,22.73,22.68,22.68,109392.0,21.8277,21.8373,21.7893,21.7893,109392.0
2017-08-11 15:00:00,22.7,22.72,22.7,22.71,45436.0,21.8085,21.8277,21.8085,21.8181,45436.0
2017-08-11 15:05:00,22.72,22.72,22.7,22.71,17340.0,21.8277,21.8277,21.8085,21.8181,17340.0
2017-08-11 15:10:00,22.71,22.72,22.68,22.69,162660.0,21.8181,21.8277,21.7893,21.7989,162660.0
2017-08-11 15:15:00,22.69,22.7,22.66,22.66,155936.0,21.7989,21.8085,21.77,21.77,155936.0
2017-08-11 15:20:00,22.67,22.7,22.66,22.7,101980.0,21.7797,21.8085,21.77,21.8085,101980.0
2017-08-11 15:25:00,22.7,22.73,22.7,22.7,79292.0,21.8085,21.8373,21.8085,21.8085,79292.0
2017-08-11 15:30:00,22.71,22.71,22.68,22.7,70104.0,21.8181,21.8181,21.7893,21.8085,70104.0
2017-08-11 15:35:00,22.7,22.74,22.68,22.74,94492.0,21.8085,21.8469,21.7893,21.8469,94492.0
2017-08-11 15:40:00,22.74,22.74,22.72,22.72,18652.0,21.8469,21.8469,21.8277,21.8277,18652.0
2017-08-11 15:45:00,22.74,22.77,22.74,22.77,68800.0,21.8469,21.8757,21.8469,21.8757,68800.0
2017-08-11 15:50:00,22.77,22.77,22.75,22.76,487496.0,21.8757,21.8757,21.8565,21.8661,487496.0
2017-08-11 15:55:00,22.76,22.76,22.7,22.72,497680.0,21.8661,21.8661,21.8085,21.8277,497680.0
2017-08-14 09:30:00,23.0,23.06,22.99,23.05,511588.0,22.0967,22.1543,22.0871,22.1447,511588.0
2017-08-14 09:35:00,23.05,23.08,23.05,23.08,370280.0,22.1447,22.1735,22.1447,22.1735,370280.0
2017-08-14 09:40:00,23.08,23.09,23.06,23.09,109340.0,22.1735,22.1832,22.1543,22.1832,109340.0
2017-08-14 09:45:00,23.09,23.11,23.08,23.09,77564.0,22.1832,22.2024,22.1735,22.1832,77564.0
2017-08-14 09:50:00,23.1,23.11,23.07,23.09,159728.0,22.1928,22.2024,22.1639,22.1832,159728.0
2017-08-14 09:55:00,23.1,23.11,23.1,23.11,66612.0,22.1928,22.2024,22.1928,22.2024,66612.0
2017-08-14 10:00:00,23.11,23.14,23.1,23.13,131756.0,22.2024,22.2312,22.1928,22.2216,131756.0
2017-08-14 10:05:00,23.12,23.13,23.11,23.11,32412.0,22.212,22.2216,22.2024,22.2024,32412.0
2017-08-14 10:10:00,23.12,23.12,23.11,23.11,46564.0,22.212,22.212,22.2024,22.2024,46564.0
2017-08-14 10:15:00,23.11,23.13,23.11,23.12,119488.0,22.2024,22.2216,22.2024,22.212,119488.0
2017-08-14 10:20:00,23.12,23.14,23.12,23.14,99640.0,22.212,22.2312,22.212,22.2312,99640.0
2017-08-14 10:25:00,23.14,23.14,23.12,23.12,170176.0,22.2312,22.2312,22.212,22.212,170176.0
2017-08-14 10:30:00,23.13,23.15,23.12,23.15,111388.0,22.2216,22.2408,22.212,22.2408,111388.0
2017-08-14 10:35:00,23.15,23.16,23.14,23.15,223716.0,22.2408,22.2504,22.2312,22.2408,223716.0
2017-08-14 10:40:00,23.16,23.17,23.16,23.17,41816.0,22.2504,22.26,22.2504,22.26,41816.0
2017-08-14 10:45:00,23.17,23.2,23.17,23.19,151576.0,22.26,22.2888,22.26,22.2792,151576.0
2017-08-14 10:50:00,23.2,23.22,23.2,23.2,231860.0,22.2888,22.308,22.2888,22.2888,231860.0
2017-08-14 10:55:00,23.19,23.2,23.18,23.18,16796.0,22.2792,22.2888,22.2696,22.2696,16796.0
2017-08-14 11:00:00,23.18,23.19,23.17,23.17,26708.0,22.2696,22.2792,22.26,22.26,26708.0
2017-08-14 11:05:00,23.18,23.19,23.18,23.19,34968.0,22.2696,22.2792,22.2696,22.2792,34968.0
2017-08-14 11:10:00,23.19,23.2,23.18,23.18,33400.0,22.2792,22.2888,22.2696,22.2696,33400.0
2017-08-14 11:15:00,23.18,23.18,23.16,23.17,66248.0,22.2696,22.2696,22.2504,22.26,66248.0
2017-08-14 11:20:00,23.16,23.17,23.16,23.17,57160.0,22.2504,22.26,22.2504,22.26,57160.0
2017-08-14 11:25:00,23.17,23.18,23.17,23.18,11760.0,22.26,22.2696,22.26,22.2696,11760.0
2017-08-14 11:30:00,23.18,23.2,23.18,23.18,14000.0,22.2696,22.2888,22.2696,22.2696,14000.0
2017-08-14 11:35:00,23.18,23.18,23.17,23.17,15132.0,22.2696,22.2696,22.26,22.26,15132.0
2017-08-14 11:40:00,23.17,23.18,23.17,23.18,25248.0,22.26,22.2696,22.26,22.2696,25248.0
2017-08-14 11:45:00,23.18,23.2,23.18,23.2,33148.0,22.2696,22.2888,22.2696,22.2888,33148.0
2017-08-14 11:50:00,23.19,23.2,23.18,23.19,28408.0,22.2792,22.2888,22.2696,22.2792,28408.0
2017-08-14 11:55:00,23.18,23.18,23.18,23.18,18176.0,22.2696,22.2696,22.2696,22.2696,18176.0
2017-08-14 12:00:00,23.18,23.21,23.18,23.21,12404.0,22.2696,22.2984,22.2696,22.2984,12404.0
2017-08-14 12:05:00,23.2,23.21,23.2,23.2,9104.0,22.2888,22.2984,22.2888,22.2888,9104.0
2017-08-14 12:10:00,23.2,23.2,23.19,23.19,27436.0,22.2888,22.2888,22.2792,22.2792,27436.0
2017-08-14 12:15:00,23.19,23.19,23.18,23.19,32268.0,22.2792,22.2792,22.2696,22.2792,32268.0
2017-08-14 12:20:00,23.19,23.19,23.18,23.19,18384.0,22.2792,22.2792,22.2696,22.2792,18384.0
2017-08-14 12:25:00,23.19,23.19,23.17,23.17,11384.0,22.2792,22.2792,22.26,22.26,11384.0
2017-08-14 12:30:00,23.17,23.18,23.16,23.17,38408.0,22.26,22.2696,22.2504,22.26,38408.0
2017-08-14 12:35:00,23.17,23.17,23.15,23.16,29560.0,22.26,22.26,22.2408,22.2504,29560.0
2017-08-14 12:40:00,23.16,23.17,23.16,23.17,36780.0,22.2504,22.26,22.2504,22.26,36780.0
2017-08-14 12:45:00,23.17,23.18,23.17,23.18,51200.0,22.26,22.2696,22.26,22.2696,51200.0
2017-08-14 12:50:00,23.18,23.18,23.17,23.18,3340.0,22.2696,22.2696,22.26,22.2696,3340.0
2017-08-14 12:55:00,23.18,23.18,23.17,23.17,30736.0,22.2696,22.2696,22.26,22.26,30736.0
2017-08-14 13:00:00,23.18,23.18,23.18,23.18,25520.0,22.2696,22.2696,22.2696,22.2696,25520.0
2017-08-14 13:05:00,23.18,23.2,23.18,23.2,23000.0,22.2696,22.2888,22.2696,22.2888,23000.0
2017-08-14 13:10:00,23.19,23.19,23.18,23.19,33820.0,22.2792,22.2792,22.2696,22.2792,33820.0
2017-08-14 13:15:00,23.2,23.2,23.18,23.18,20696.0,22.2888,22.2888,22.2696,22.2696,20696.0
2017-08-14 13:20:00,23.18,23.18,23.17,23.17,10080.0,22.2696,22.2696,22.26,22.26,10080.0
2017-08-14 13:25:00,23.18,23.18,23.17,23.18,27100.0,22.2696,22.2696,22.26,22.2696,27100.0
2017-08-14 13:30:00,23.18,23.18,23.18,23.18,133720.0,22.2696,22.2696,22.2696,22.2696,133720.0
2017-08-14 13:35:00,23.18,23.18,23.18,23.18,29352.0,22.2696,22.2696,22.2696,22.2696,29352.0
2017-08-14 13:40:00,23.18,23.18,23.17,23.17,15216.0,22.2696,22.2696,22.26,22.26,15216.0
2017-08-14 13:45:00,23.18,23.18,23.16,23.16,115484.0,22.2696,22.2696,22.2504,22.2504,115484.0
2017-08-14 13:50:00,23.16,23.17,23.16,23.17,44652.0,22.2504,22.26,22.2504,22.26,44652.0
2017-08-14 13:55:00,23.17,23.18,23.17,23.18,27200.0,22.26,22.2696,22.26,22.2696,27200.0
2017-08-14 14:00:00,23.19,23.19,23.18,23.18,10800.0,22.2792,22.2792,22.2696,22.2696,10800.0
2017-08-14 14:05:00,23.18,23.2,23.18,23.18,12808.0,22.2696,22.2888,22.2696,22.2696,12808.0
2017-08-14 14:10:00,23.18,23.18,23.17,23.18,83212.0,22.2696,22.2696,22.26,22.2696,83212.0
2017-08-14 14:15:00,23.16,23.17,23.15,23.17,35220.0,22.2504,22.26,22.2408,22.26,35220.0
2017-08-14 14:20:00,23.17,23.19,23.17,23.18,50952.0,22.26,22.2792,22.26,22.2696,50952.0
2017-08-14 14:25:00,23.18,23.18,23.17,23.18,48660.0,22.2696,22.2696,22.26,22.2696,48660.0
2017-08-14 14:30:00,23.18,23.18,23.18,23.18,62800.0,22.2696,22.2696,22.2696,22.2696,62800.0
2017-08-14 14:35:00,23.18,23.18,23.18,23.18,27940.0,22.2696,22.2696,22.2696,22.2696,27940.0
2017-08-14 14:40:00,23.19,23.19,23.18,23.19,24048.0,22.2792,22.2792,22.2696,22.2792,24048.0
2017-08-14 14:45:00,23.18,23.19,23.14,23.15,140664.0,22.2696,22.2792,22.2312,22.2408,140664.0
2017-08-14 14:50:00,23.14,23.14,23.11,23.13,119764.0,22.2312,22.2312,22.2024,22.2216,119764.0
2017-08-14 14:55:00,23.14,23.15,23.14,23.14,116048.0,22.2312,22.2408,22.2312,22.2312,116048.0
2017-08-14 15:00:00,23.14,23.14,23.12,23.12,25292.0,22.2312,22.2312,22.212,22.212,25292.0
2017-08-14 15:05:00,23.12,23.14,23.12,23.14,38608.0,22.212,22.2312,22.212,22.2312,38608.0
2017-08-14 15:10:00,23.14,23.15,23.14,23.15,34392.0,22.2312,22.2408,22.2312,22.2408,34392.0
2017-08-14 15:15:00,23.15,23.17,23.14,23.17,47352.0,22.2408,22.26,22.2312,22.26,47352.0
2017-08-14 15:20:00,23.17,23.18,23.17,23.18,60012.0,22.26,22.2696,22.26,22.2696,60012.0
2017-08-14 15:25:00,23.18,23.2,23.18,23.19,26388.0,22.2696,22.2888,22.2696,22.2792,26388.0
2017-08-14 15:30:00,23.19,23.2,23.18,23.19,159160.0,22.2792,22.2888,22.2696,22.2792,159160.0
2017-08-14 15:35:00,23.18,23.18,23.17,23.17,12720.0,22.2696,22.2696,22.26,22.26,12720.0
2017-08-14 15:40:00,23.16,23.18,23.16,23.16,140152.0,22.2504,22.2696,22.2504,22.2504,140152.0
2017-08-14 15:45:00,23.16,23.18,23.15,23.17,289344.0,22.2504,22.2696,22.2408,22.26,289344.0
2017-08-14 15:50:00,23.17,23.21,23.17,23.19,192016.0,22.26,22.2984,22.26,22.2792,192016.0
2017-08-14 15:55:00,23.19,23.21,23.16,23.16,561484.0,22.2792,22.2984,22.2504,22.2504,561484.0
2017-08-15 09:30:00,23.25,23.25,23.2,23.24,602592.0,22.3369,22.3369,22.2888,22.3273,602592.0
2017-08-15 09:35:00,23.24,23.24,23.2,23.23,149180.0,22.3273,22.3273,22.2888,22.3177,149180.0
2017-08-15 09:40:00,23.22,23.22,23.18,23.18,163436.0,22.308,22.308,22.2696,22.2696,163436.0
2017-08-15 09:45:00,23.18,23.18,23.15,23.16,127316.0,22.2696,22.2696,22.2408,22.2504,127316.0
2017-08-15 09:50:00,23.17,23.18,23.16,23.18,46540.0,22.26,22.2696,22.2504,22.2696,46540.0
2017-08-15 09:55:00,23.18,23.21,23.18,23.21,69196.0,22.2696,22.2984,22.2696,22.2984,69196.0
2017-08-15 10:00:00,23.21,23.22,23.19,23.19,64148.0,22.2984,22.308,22.2792,22.2792,64148.0
2017-08-15 10:05:00,23.18,23.19,23.16,23.16,139900.0,22.2696,22.2792,22.2504,22.2504,139900.0
2017-08-15 10:10:00,23.17,23.17,23.12,23.15,84624.0,22.26,22.26,22.212,22.2408,84624.0
2017-08-15 10:15:00,23.14,23.15,23.11,23.15,34780.0,22.2312,22.2408,22.2024,22.2408,34780.0
2017-08-15 10:20:00,23.15,23.15,23.13,23.13,20184.0,22.2408,22.2408,22.2216,22.2216,20184.0
2017-08-15 10:25:00,23.13,23.16,23.13,23.15,53408.0,22.2216,22.2504,22.2216,22.2408,53408.0
2017-08-15 10:30:00,23.14,23.14,23.1,23.13,93380.0,22.2312,22.2312,22.1928,22.2216,93380.0
2017-08-15 10:35:00,23.12,23.16,23.12,23.16,38592.0,22.212,22.2504,22.212,22.2504,38592.0
2017-08-15 10:40:00,23.16,23.17,23.15,23.17,114760.0,22.2504,22.26,22.2408,22.26,114760.0
2017-08-15 10:45:00,23.16,23.17,23.16,23.16,16688.0,22.2504,22.26,22.2504,22.2504,16688.0
2017-08-15 10:50:00,23.16,23.18,23.15,23.16,33200.0,22.2504,22.2696,22.2408,22.2504,33200.0
2017-08-15 10:55:00,23.16,23.17,23.16,23.16,68508.0,22.2504,22.26,22.2504,22.2504,68508.0
2017-08-15 11:00:00,23.15,23.17,23.15,23.16,32000.0,22.2408,22.26,22.2408,22.2504,32000.0
2017-08-15 11:05:00,23.16,23.17,23.14,23.17,21416.0,22.2504,22.26,22.2312,22.26,21416.0
2017-08-15 11:10:00,23.17,23.17,23.17,23.17,47076.0,22.26,22.26,22.26,22.26,47076.0
2017-08-15 11:15:00,23.17,23.17,23.16,23.17,15060.0,22.26,22.26,22.2504,22.26,15060.0
2017-08-15 11:20:00,23.17,23.19,23.16,23.16,19000.0,22.26,22.2792,22.2504,22.2504,19000.0
2017-08-15 11:25:00,23.16,23.18,23.16,23.18,37808.0,22.2504,22.2696,22.2504,22.2696,37808.0
2017-08-15 11:30:00,23.18,23.18,23.18,23.18,2800.0,22.2696,22.2696,22.2696,22.2696,2800.0
2017-08-15 11:35:00,23.19,23.19,23.18,23.18,46300.0,22.2792,22.2792,22.2696,22.2696,46300.0
2017-08-15 11:40:00,23.18,23.19,23.17,23.17,12320.0,22.2696,22.2792,22.26,22.26,12320.0
2017-08-15 11:45:00,23.17,23.18,23.15,23.16,74192.0,22.26,22.2696,22.2408,22.2504,74192.0
2017-08-15 11:50:00,23.15,23.15,23.14,23.14,41800.0,22.2408,22.2408,22.2312,22.2312,41800.0
2017-08-15 11:55:00,23.14,23.15,23.14,23.14,35384.0,22.2312,22.2408,22.2312,22.2312,35384.0
2017-08-15 12:00:00,23.14,23.16,23.14,23.16,46804.0,22.2312,22.2504,22.2312,22.2504,46804.0
2017-08-15 12:05:00,23.15,23.16,23.15,23.16,25600.0,22.2408,22.2504,22.2408,22.2504,25600.0
2017-08-15 12:10:00,23.16,23.16,23.15,23.16,28200.0,22.2504,22.2504,22.2408,22.2504,28200.0
2017-08-15 12:15:00,23.16,23.18,23.16,23.18,18560.0,22.2504,22.2696,22.2504,22.2696,18560.0
2017-08-15 12:20:00,23.18,23.18,23.18,23.18,6400.0,22.2696,22.2696,22.2696,22.2696,6400.0
2017-08-15 12:25:00,23.18,23.18,23.18,23.18,6720.0,22.2696,22.2696,22.2696,22.2696,6720.0
2017-08-15 12:30:00,23.18,23.18,23.17,23.17,5360.0,22.2696,22.2696,22.26,22.26,5360.0
2017-08-15 12:35:00,23.18,23.18,23.17,23.17,10080.0,22.2696,22.2696,22.26,22.26,10080.0
2017-08-15 12:40:00,23.17,23.18,23.17,23.18,39376.0,22.26,22.2696,22.26,22.2696,39376.0
2017-08-15 12:45:00,23.18,23.19,23.18,23.19,4316.0,22.2696,22.2792,22.2696,22.2792,4316.0
2017-08-15 12:50:00,23.19,23.19,23.18,23.18,13600.0,22.2792,22.2792,22.2696,22.2696,13600.0
2017-08-15 12:55:00,23.18,23.18,23.17,23.17,6000.0,22.2696,22.2696,22.26,22.26,6000.0
2017-08-15 13:00:00,23.17,23.17,23.12,23.12,113868.0,22.26,22.26,22.212,22.212,113868.0
2017-08-15 13:05:00,23.11,23.13,23.11,23.13,40664.0,22.2024,22.2216,22.2024,22.2216,40664.0
2017-08-15 13:10:00,23.14,23.15,23.14,23.15,20116.0,22.2312,22.2408,22.2312,22.2408,20116.0
2017-08-15 13:15:00,23.15,23.15,23.14,23.15,60348.0,22.2408,22.2408,22.2312,22.2408,60348.0
2017-08-15 13:20:00,23.15,23.16,23.14,23.14,15872.0,22.2408,22.2504,22.2312,22.2312,15872.0
2017-08-15 13:25:00,23.14,23.14,23.13,23.14,70768.0,22.2312,22.2312,22.2216,22.2312,70768.0
2017-08-15 13:30:00,23.14,23.16,23.14,23.15,28200.0,22.2312,22.2504,22.2312,22.2408,28200.0
2017-08-15 13:35:00,23.15,23.15,23.14,23.14,20016.0,22.2408,22.2408,22.2312,22.2312,20016.0
2017-08-15 13:40:00,23.15,23.16,23.14,23.14,60940.0,22.2408,22.2504,22.2312,22.2312,60940.0
2017-08-15 13:45:00,23.14,23.15,23.13,23.15,27452.0,22.2312,22.2408,22.2216,22.2408,27452.0
2017-08-15 13:50:00,23.15,23.15,23.14,23.14,55080.0,22.2408,22.2408,22.2312,22.2312,55080.0
2017-08-15 13:55:00,23.14,23.15,23.13,23.14,53840.0,22.2312,22.2408,22.2216,22.2312,53840.0
2017-08-15 14:00:00,23.14,23.17,23.14,23.16,75904.0,22.2312,22.26,22.2312,22.2504,75904.0
2017-08-15 14:05:00,23.16,23.18,23.15,23.17,30540.0,22.2504,22.2696,22.2408,22.26,30540.0
2017-08-15 14:10:00,23.18,23.18,23.17,23.17,26128.0,22.2696,22.2696,22.26,22.26,26128.0
2017-08-15 14:15:00,23.17,23.17,23.16,23.17,8904.0,22.26,22.26,22.2504,22.26,8904.0
2017-08-15 14:20:00,23.18,23.18,23.17,23.18,61724.0,22.2696,22.2696,22.26,22.2696,61724.0
2017-08-15 14:25:00,23.18,23.19,23.18,23.19,10176.0,22.2696,22.2792,22.2696,22.2792,10176.0
2017-08-15 14:30:00,23.19,23.19,23.18,23.18,49256.0,22.2792,22.2792,22.2696,22.2696,49256.0
2017-08-15 14:35:00,23.18,23.2,23.18,23.19,26400.0,22.2696,22.2888,22.2696,22.2792,26400.0
2017-08-15 14:40:00,23.19,23.19,23.18,23.18,12232.0,22.2792,22.2792,22.2696,22.2696,12232.0
2017-08-15 14:45:00,23.18,23.18,23.17,23.17,2000.0,22.2696,22.2696,22.26,22.26,2000.0
2017-08-15 14:50:00,23.18,23.18,23.18,23.18,4400.0,22.2696,22.2696,22.2696,22.2696,4400.0
2017-08-15 14:55:00,23.18,23.19,23.17,23.19,17600.0,22.2696,22.2792,22.26,22.2792,17600.0
2017-08-15 15:00:00,23.19,23.19,23.18,23.19,6000.0,22.2792,22.2792,22.2696,22.2792,6000.0
2017-08-15 15:05:00,23.19,23.21,23.19,23.2,20400.0,22.2792,22.2984,22.2792,22.2888,20400.0
2017-08-15 15:10:00,23.2,23.22,23.2,23.22,25424.0,22.2888,22.308,22.2888,22.308,25424.0
2017-08-15 15:15:00,23.22,23.23,23.21,23.22,235856.0,22.308,22.3177,22.2984,22.308,235856.0
2017-08-15 15:20:00,23.22,23.22,23.21,23.22,146852.0,22.308,22.308,22.2984,22.308,146852.0
2017-08-15 15:25:00,23.21,23.22,23.2,23.2,35876.0,22.2984,22.308,22.2888,22.2888,35876.0
2017-08-15 15:30:00,23.2,23.21,23.2,23.2,48580.0,22.2888,22.2984,22.2888,22.2888,48580.0
2017-08-15 15:35:00,23.2,23.22,23.2,23.22,57400.0,22.2888,22.308,22.2888,22.308,57400.0
2017-08-15 15:40:00,23.22,23.23,23.21,23.22,95220.0,22.308,22.3177,22.2984,22.308,95220.0
2017-08-15 15:45:00,23.22,23.24,23.22,23.23,52660.0,22.308,22.3273,22.308,22.3177,52660.0
2017-08-15 15:50:00,23.22,23.22,23.19,23.2,51612.0,22.308,22.308,22.2792,22.2888,51612.0
2017-08-15 15:55:00,23.19,23.19,23.16,23.17,328944.0,22.2792,22.2792,22.2504,22.26,328944.0
2017-08-16 09:30:00,23.27,23.3,23.24,23.27,248376.0,22.3561,22.3849,22.3273,22.3561,248376.0
2017-08-16 09:35:00,23.27,23.28,23.25,23.25,155108.0,22.3561,22.3657,22.3369,22.3369,155108.0
2017-08-16 09:40:00,23.26,23.27,23.24,23.27,86436.0,22.3465,22.3561,22.3273,22.3561,86436.0
2017-08-16 09:45:00,23.26,23.28,23.25,23.25,104392.0,22.3465,22.3657,22.3369,22.3369,104392.0
2017-08-16 09:50:00,23.25,23.28,23.25,23.27,35476.0,22.3369,22.3657,22.3369,22.3561,35476.0
2017-08-16 09:55:00,23.27,23.28,23.27,23.28,60224.0,22.3561,22.3657,22.3561,22.3657,60224.0
2017-08-16 10:00:00,23.29,23.29,23.27,23.28,43668.0,22.3753,22.3753,22.3561,22.3657,43668.0
2017-08-16 10:05:00,23.28,23.3,23.28,23.29,189336.0,22.3657,22.3849,22.3657,22.3753,189336.0
2017-08-16 10:10:00,23.28,23.29,23.27,23.27,30600.0,22.3657,22.3753,22.3561,22.3561,30600.0
2017-08-16 10:15:00,23.27,23.29,23.27,23.29,16268.0,22.3561,22.3753,22.3561,22.3753,16268.0
2017-08-16 10:20:00,23.29,23.29,23.28,23.29,11200.0,22.3753,22.3753,22.3657,22.3753,11200.0
2017-08-16 10:25:00,23.3,23.3,23.29,23.3,64800.0,22.3849,22.3849,22.3753,22.3849,64800.0
2017-08-16 10:30:00,23.31,23.32,23.29,23.29,15620.0,22.3945,22.4041,22.3753,22.3753,15620.0
2017-08-16 10:35:00,23.29,23.31,23.29,23.31,48648.0,22.3753,22.3945,22.3753,22.3945,48648.0
2017-08-16 10:40:00,23.32,23.32,23.31,23.32,44708.0,22.4041,22.4041,22.3945,22.4041,44708.0
2017-08-16 10:45:00,23.32,23.34,23.31,23.32,92072.0,22.4041,22.4233,22.3945,22.4041,92072.0
2017-08-16 10:50:00,23.32,23.32,23.32,23.32,25092.0,22.4041,22.4041,22.4041,22.4041,25092.0
2017-08-16 10:55:00,23.32,23.33,23.32,23.32,71516.0,22.4041,22.4137,22.4041,22.4041,71516.0
2017-08-16 11:00:00,23.33,23.34,23.32,23.32,195900.0,22.4137,22.4233,22.4041,22.4041,195900.0
2017-08-16 11:05:00,23.32,23.32,23.3,23.31,48864.0,22.4041,22.4041,22.3849,22.3945,48864.0
2017-08-16 11:10:00,23.3,23.3,23.29,23.29,40176.0,22.3849,22.3849,22.3753,22.3753,40176.0
2017-08-16 11:15:00,23.29,23.3,23.29,23.3,149672.0,22.3753,22.3849,22.3753,22.3849,149672.0
2017-08-16 11:20:00,23.29,23.3,23.27,23.28,254108.0,22.3753,22.3849,22.3561,22.3657,254108.0
2017-08-16 11:25:00,23.28,23.29,23.27,23.29,40260.0,22.3657,22.3753,22.3561,22.3753,40260.0
2017-08-16 11:30:00,23.29,23.3,23.29,23.3,40160.0,22.3753,22.3849,22.3753,22.3849,40160.0
2017-08-16 11:35:00,23.3,23.31,23.3,23.31,16336.0,22.3849,22.3945,22.3849,22.3945,16336.0
2017-08-16 11:40:00,23.31,23.32,23.3,23.32,47036.0,22.3945,22.4041,22.3849,22.4041,47036.0
2017-08-16 11:45:00,23.32,23.32,23.32,23.32,25800.0,22.4041,22.4041,22.4041,22.4041,25800.0
2017-08-16 11:50:00,23.32,23.32,23.32,23.32,8708.0,22.4041,22.4041,22.4041,22.4041,8708.0
2017-08-16 11:55:00,23.32,23.33,23.32,23.32,34724.0,22.4041,22.4137,22.4041,22.4041,34724.0
2017-08-16 12:00:00,23.33,23.34,23.33,23.34,95452.0,22.4137,22.4233,22.4137,22.4233,95452.0
2017-08-16 12:05:00,23.34,23.35,23.33,23.34,39844.0,22.4233,22.4329,22.4137,22.4233,39844.0
2017-08-16 12:10:00,23.35,23.35,23.34,23.34,65140.0,22.4329,22.4329,22.4233,22.4233,65140.0
2017-08-16 12:15:00,23.34,23.36,23.33,23.35,32248.0,22.4233,22.4426,22.4137,22.4329,32248.0
2017-08-16 12:20:00,23.35,23.35,23.35,23.35,7280.0,22.4329,22.4329,22.4329,22.4329,7280.0
2017-08-16 12:25:00,23.35,23.36,23.34,23.35,7572.0,22.4329,22.4426,22.4233,22.4329,7572.0
2017-08-16 12:30:00,23.34,23.35,23.33,23.34,14596.0,22.4233,22.4329,22.4137,22.4233,14596.0
2017-08-16 12:35:00,23.34,23.35,23.34,23.34,3236.0,22.4233,22.4329,22.4233,22.4233,3236.0
2017-08-16 12:40:00,23.34,23.34,23.33,23.34,12660.0,22.4233,22.4233,22.4137,22.4233,12660.0
2017-08-16 12:45:00,23.34,23.34,23.32,23.32,16512.0,22.4233,22.4233,22.4041,22.4041,16512.0
2017-08-16 12:50:00,23.32,23.32,23.3,23.3,64796.0,22.4041,22.4041,22.3849,22.3849,64796.0
2017-08-16 12:55:00,23.3,23.3,23.27,23.28,71132.0,22.3849,22.3849,22.3561,22.3657,71132.0
2017-08-16 13:00:00,23.29,23.3,23.29,23.3,75968.0,22.3753,22.3849,22.3753,22.3849,75968.0
2017-08-16 13:05:00,23.3,23.31,23.3,23.3,45336.0,22.3849,22.3945,22.3849,22.3849,45336.0
2017-08-16 13:10:00,23.3,23.3,23.23,23.24,96140.0,22.3849,22.3849,22.3177,22.3273,96140.0
2017-08-16 13:15:00,23.24,23.27,23.23,23.26,51336.0,22.3273,22.3561,22.3177,22.3465,51336.0
2017-08-16 13:20:00,23.26,23.27,23.26,23.26,23444.0,22.3465,22.3561,22.3465,22.3465,23444.0
2017-08-16 13:25:00,23.26,23.26,23.21,23.25,132216.0,22.3465,22.3465,22.2984,22.3369,132216.0
2017-08-16 13:30:00,23.25,23.25,23.22,23.23,88176.0,22.3369,22.3369,22.308,22.3177,88176.0
2017-08-16 13:35:00,23.23,23.25,23.23,23.24,59876.0,22.3177,22.3369,22.3177,22.3273,59876.0
2017-08-16 13:40:00,23.25,23.25,23.21,23.23,79388.0,22.3369,22.3369,22.2984,22.3177,79388.0
2017-08-16 13:45:00,23.22,23.24,23.22,23.23,76464.0,22.308,22.3273,22.308,22.3177,76464.0
2017-08-16 13:50:00,23.23,23.24,23.22,23.22,51696.0,22.3177,22.3273,22.308,22.308,51696.0
2017-08-16 13:55:00,23.22,23.25,23.22,23.24,110124.0,22.308,22.3369,22.308,22.3273,110124.0
2017-08-16 14:00:00,23.24,23.27,23.21,23.27,172928.0,22.3273,22.3561,22.2984,22.3561,172928.0
2017-08-16 14:05:00,23.27,23.29,23.25,23.28,82152.0,22.3561,22.3753,22.3369,22.3657,82152.0
2017-08-16 14:10:00,23.27,23.28,23.26,23.27,85780.0,22.3561,22.3657,22.3465,22.3561,85780.0
2017-08-16 14:15:00,23.27,23.27,23.2,23.2,78584.0,22.3561,22.3561,22.2888,22.2888,78584.0
2017-08-16 14:20:00,23.21,23.21,23.15,23.17,192116.0,22.2984,22.2984,22.2408,22.26,192116.0
2017-08-16 14:25:00,23.17,23.19,23.17,23.18,14848.0,22.26,22.2792,22.26,22.2696,14848.0
2017-08-16 14:30:00,23.18,23.18,23.16,23.18,97040.0,22.2696,22.2696,22.2504,22.2696,97040.0
2017-08-16 14:35:00,23.18,23.21,23.18,23.2,63936.0,22.2696,22.2984,22.2696,22.2888,63936.0
2017-08-16 14:40:00,23.2,23.21,23.19,23.2,64960.0,22.2888,22.2984,22.2792,22.2888,64960.0
2017-08-16 14:45:00,23.2,23.23,23.2,23.23,119992.0,22.2888,22.3177,22.2888,22.3177,119992.0
2017-08-16 14:50:00,23.23,23.24,23.22,23.23,29436.0,22.3177,22.3273,22.308,22.3177,29436.0
2017-08-16 14:55:00,23.24,23.25,23.23,23.23,88000.0,22.3273,22.3369,22.3177,22.3177,88000.0
2017-08-16 15:00:00,23.23,23.24,23.23,23.23,98672.0,22.3177,22.3273,22.3177,22.3177,98672.0
2017-08-16 15:05:00,23.23,23.23,23.22,23.23,22720.0,22.3177,22.3177,22.308,22.3177,22720.0
2017-08-16 15:10:00,23.21,23.22,23.21,23.22,37300.0,22.2984,22.308,22.2984,22.308,37300.0
2017-08-16 15:15:00,23.22,23.22,23.21,23.21,19032.0,22.308,22.308,22.2984,22.2984,19032.0
2017-08-16 15:20:00,23.21,23.24,23.21,23.23,32800.0,22.2984,22.3273,22.2984,22.3177,32800.0
2017-08-16 15:25:00,23.24,23.24,23.23,23.24,42540.0,22.3273,22.3273,22.3177,22.3273,42540.0
2017-08-16 15:30:00,23.24,23.25,23.23,23.23,32300.0,22.3273,22.3369,22.3177,22.3177,32300.0
2017-08-16 15:35:00,23.24,23.24,23.22,23.23,24156.0,22.3273,22.3273,22.308,22.3177,24156.0
2017-08-16 15:40:00,23.22,23.24,23.22,23.23,60880.0,22.308,22.3273,22.308,22.3177,60880.0
2017-08-16 15:45:00,23.23,23.23,23.2,23.21,33416.0,22.3177,22.3177,22.2888,22.2984,33416.0
2017-08-16 15:50:00,23.22,23.22,23.2,23.22,100512.0,22.308,22.308,22.2888,22.308,100512.0
2017-08-16 15:55:00,23.22,23.24,23.2,23.24,402848.0,22.308,22.3273,22.2888,22.3273,402848.0
2017-08-17 09:30:00,23.11,23.13,23.09,23.13,213304.0,22.2024,22.2216,22.1832,22.2216,213304.0
2017-08-17 09:35:00,23.13,23.15,23.11,23.11,167384.0,22.2216,22.2408,22.2024,22.2024,167384.0
2017-08-17 09:40:00,23.11,23.16,23.11,23.16,163956.0,22.2024,22.2504,22.2024,22.2504,163956.0
2017-08-17 09:45:00,23.17,23.18,23.16,23.17,67592.0,22.26,22.2696,22.2504,22.26,67592.0
2017-08-17 09:50:00,23.17,23.17,23.15,23.15,32408.0,22.26,22.26,22.2408,22.2408,32408.0
2017-08-17 09:55:00,23.15,23.16,23.07,23.08,364772.0,22.2408,22.2504,22.1639,22.1735,364772.0
2017-08-17 10:00:00,23.08,23.09,23.03,23.07,336124.0,22.1735,22.1832,22.1255,22.1639,336124.0
2017-08-17 10:05:00,23.05,23.09,23.05,23.06,154624.0,22.1447,22.1832,22.1447,22.1543,154624.0
2017-08-17 10:10:00,23.06,23.06,22.98,22.99,226924.0,22.1543,22.1543,22.0775,22.0871,226924.0
2017-08-17 10:15:00,22.99,22.99,22.93,22.95,200816.0,22.0871,22.0871,22.0294,22.0487,200816.0
2017-08-17 10:20:00,22.94,22.95,22.91,22.94,332488.0,22.039,22.0487,22.0102,22.039,332488.0
2017-08-17 10:25:00,22.94,22.96,22.93,22.96,112312.0,22.039,22.0583,22.0294,22.0583,112312.0
2017-08-17 10:30:00,22.95,23.04,22.95,23.02,363328.0,22.0487,22.1351,22.0487,22.1159,363328.0
2017-08-17 10:35:00,23.02,23.02,22.98,22.99,39304.0,22.1159,22.1159,22.0775,22.0871,39304.0
2017-08-17 10:40:00,22.99,22.99,22.93,22.93,63640.0,22.0871,22.0871,22.0294,22.0294,63640.0
2017-08-17 10:45:00,22.94,22.97,22.94,22.96,80552.0,22.039,22.0679,22.039,22.0583,80552.0
2017-08-17 10:50:00,22.95,22.98,22.92,22.98,76612.0,22.0487,22.0775,22.0198,22.0775,76612.0
2017-08-17 10:55:00,22.99,23.0,22.97,22.97,40132.0,22.0871,22.0967,22.0679,22.0679,40132.0
2017-08-17 11:00:00,22.98,23.03,22.98,23.03,51752.0,22.0775,22.1255,22.0775,22.1255,51752.0
2017-08-17 11:05:00,23.03,23.06,23.03,23.06,136396.0,22.1255,22.1543,22.1255,22.1543,136396.0
2017-08-17 11:10:00,23.04,23.06,23.04,23.05,22268.0,22.1351,22.1543,22.1351,22.1447,22268.0
2017-08-17 11:15:00,23.05,23.05,23.03,23.03,49332.0,22.1447,22.1447,22.1255,22.1255,49332.0
2017-08-17 11:20:00,23.04,23.05,23.01,23.02,52856.0,22.1351,22.1447,22.1063,22.1159,52856.0
2017-08-17 11:25:00,23.03,23.04,22.99,22.99,77960.0,22.1255,22.1351,22.0871,22.0871,77960.0
2017-08-17 11:30:00,22.99,23.0,22.96,22.97,50892.0,22.0871,22.0967,22.0583,22.0679,50892.0
2017-08-17 11:35:00,22.97,22.98,22.95,22.96,170892.0,22.0679,22.0775,22.0487,22.0583,170892.0
2017-08-17 11:40:00,22.97,22.97,22.93,22.96,107596.0,22.0679,22.0679,22.0294,22.0583,107596.0
2017-08-17 11:45:00,22.95,22.96,22.91,22.92,88668.0,22.0487,22.0583,22.0102,22.0198,88668.0
2017-08-17 11:50:00,22.91,22.94,22.91,22.94,60120.0,22.0102,22.039,22.0102,22.039,60120.0
2017-08-17 11:55:00,22.95,22.95,22.93,22.94,65600.0,22.0487,22.0487,22.0294,22.039,65600.0
2017-08-17 12:00:00,22.93,22.96,22.93,22.96,117476.0,22.0294,22.0583,22.0294,22.0583,117476.0
2017-08-17 12:05:00,22.96,22.96,22.91,22.92,85560.0,22.0583,22.0583,22.0102,22.0198,85560.0
2017-08-17 12:10:00,22.9,22.9,22.87,22.89,177948.0,22.0006,22.0006,21.9718,21.991,177948.0
2017-08-17 12:15:00,22.88,22.88,22.85,22.86,24696.0,21.9814,21.9814,21.9526,21.9622,24696.0
2017-08-17 12:20:00,22.86,22.89,22.86,22.89,17396.0,21.9622,21.991,21.9622,21.991,17396.0
2017-08-17 12:25:00,22.89,22.89,22.86,22.86,17976.0,21.991,21.991,21.9622,21.9622,17976.0
2017-08-17 12:30:00,22.88,22.88,22.85,22.86,26388.0,21.9814,21.9814,21.9526,21.9622,26388.0
2017-08-17 12:35:00,22.85,22.88,22.84,22.88,62376.0,21.9526,21.9814,21.943,21.9814,62376.0
2017-08-17 12:40:00,22.88,22.88,22.85,22.85,8308.0,21.9814,21.9814,21.9526,21.9526,8308.0
2017-08-17 12:45:00,22.85,22.87,22.84,22.85,7200.0,21.9526,21.9718,21.943,21.9526,7200.0
2017-08-17 12:50:00,22.85,22.85,22.81,22.81,107168.0,21.9526,21.9526,21.9142,21.9142,107168.0
2017-08-17 12:55:00,22.81,22.81,22.78,22.8,94836.0,21.9142,21.9142,21.8853,21.9045,94836.0
2017-08-17 13:00:00,22.8,22.8,22.74,22.75,72556.0,21.9045,21.9045,21.8469,21.8565,72556.0
2017-08-17 13:05:00,22.75,22.79,22.75,22.79,192732.0,21.8565,21.8949,21.8565,21.8949,192732.0
2017-08-17 13:10:00,22.78,22.78,22.75,22.75,54404.0,21.8853,21.8853,21.8565,21.8565,54404.0
2017-08-17 13:15:00,22.75,22.79,22.75,22.78,60276.0,21.8565,21.8949,21.8565,21.8853,60276.0
2017-08-17 13:20:00,22.79,22.79,22.76,22.76,52612.0,21.8949,21.8949,21.8661,21.8661,52612.0
2017-08-17 13:25:00,22.77,22.79,22.77,22.78,130208.0,21.8757,21.8949,21.8757,21.8853,130208.0
2017-08-17 13:30:00,22.79,22.81,22.78,22.8,74284.0,21.8949,21.9142,21.8853,21.9045,74284.0
2017-08-17 13:35:00,22.8,22.83,22.8,22.81,59688.0,21.9045,21.9334,21.9045,21.9142,59688.0
2017-08-17 13:40:00,22.8,22.82,22.79,22.8,42672.0,21.9045,21.9238,21.8949,21.9045,42672.0
2017-08-17 13:45:00,22.79,22.79,22.76,22.77,59504.0,21.8949,21.8949,21.8661,21.8757,59504.0
2017-08-17 13:50:00,22.76,22.78,22.75,22.78,139576.0,21.8661,21.8853,21.8565,21.8853,139576.0
2017-08-17 13:55:00,22.78,22.8,22.77,22.8,52996.0,21.8853,21.9045,21.8757,21.9045,52996.0
2017-08-17 14:00:00,22.8,22.81,22.75,22.75,126116.0,21.9045,21.9142,21.8565,21.8565,126116.0
2017-08-17 14:05:00,22.77,22.79,22.77,22.79,99704.0,21.8757,21.8949,21.8757,21.8949,99704.0
2017-08-17 14:10:00,22.79,22.8,22.78,22.78,56108.0,21.8949,21.9045,21.8853,21.8853,56108.0
2017-08-17 14:15:00,22.77,22.77,22.7,22.72,192748.0,21.8757,21.8757,21.8085,21.8277,192748.0
2017-08-17 14:20:00,22.72,22.73,22.71,22.73,149880.0,21.8277,21.8373,21.8181,21.8373,149880.0
2017-08-17 14:25:00,22.74,22.77,22.74,22.77,125732.0,21.8469,21.8757,21.8469,21.8757,125732.0
2017-08-17 14:30:00,22.77,22.77,22.74,22.75,30664.0,21.8757,21.8757,21.8469,21.8565,30664.0
2017-08-17 14:35:00,22.75,22.77,22.73,22.74,49132.0,21.8565,21.8757,21.8373,21.8469,49132.0
2017-08-17 14:40:00,22.74,22.75,22.72,22.72,52660.0,21.8469,21.8565,21.8277,21.8277,52660.0
2017-08-17 14:45:00,22.72,22.75,22.7,22.74,20100.0,21.8277,21.8565,21.8085,21.8469,20100.0
2017-08-17 14:50:00,22.75,22.75,22.7,22.73,101060.0,21.8565,21.8565,21.8085,21.8373,101060.0
2017-08-17 14:55:00,22.73,22.75,22.72,22.74,104768.0,21.8373,21.8565,21.8277,21.8469,104768.0
2017-08-17 15:00:00,22.74,22.74,22.68,22.68,230916.0,21.8469,21.8469,21.7893,21.7893,230916.0
2017-08-17 15:05:00,22.68,22.7,22.67,22.69,211228.0,21.7893,21.8085,21.7797,21.7989,211228.0
2017-08-17 15:10:00,22.69,22.69,22.65,22.66,79016.0,21.7989,21.7989,21.7604,21.77,79016.0
2017-08-17 15:15:00,22.66,22.67,22.62,22.63,216184.0,21.77,21.7797,21.7316,21.7412,216184.0
2017-08-17 15:20:00,22.63,22.66,22.61,22.62,189840.0,21.7412,21.77,21.722,21.7316,189840.0
2017-08-17 15:25:00,22.63,22.65,22.61,22.62,184288.0,21.7412,21.7604,21.722,21.7316,184288.0
2017-08-17 15:30:00,22.61,22.67,22.6,22.66,242156.0,21.722,21.7797,21.7124,21.77,242156.0
2017-08-17 15:35:00,22.66,22.67,22.61,22.62,181208.0,21.77,21.7797,21.722,21.7316,181208.0
2017-08-17 15:40:00,22.62,22.63,22.57,22.59,342812.0,21.7316,21.7412,21.6836,21.7028,342812.0
2017-08-17 15:45:00,22.58,22.59,22.55,22.57,199196.0,21.6932,21.7028,21.6644,21.6836,199196.0
2017-08-17 15:50:00,22.56,22.57,22.53,22.57,296332.0,21.674,21.6836,21.6451,21.6836,296332.0
2017-08-17 15:55:00,22.56,22.56,22.52,22.52,842412.0,21.674,21.674,21.6355,21.6355,842412.0
2017-08-18 09:30:00,22.48,22.49,22.43,22.43,596616.0,21.5971,21.6067,21.5491,21.5491,596616.0
2017-08-18 09:35:00,22.43,22.46,22.38,22.4,166512.0,21.5491,21.5779,21.501,21.5203,166512.0
2017-08-18 09:40:00,22.39,22.43,22.38,22.4,166080.0,21.5106,21.5491,21.501,21.5203,166080.0
2017-08-18 09:45:00,22.41,22.45,22.38,22.43,241684.0,21.5299,21.5683,21.501,21.5491,241684.0
2017-08-18 09:50:00,22.43,22.45,22.36,22.38,230184.0,21.5491,21.5683,21.4818,21.501,230184.0
2017-08-18 09:55:00,22.38,22.4,22.35,22.35,148684.0,21.501,21.5203,21.4722,21.4722,148684.0
2017-08-18 10:00:00,22.35,22.43,22.35,22.43,202360.0,21.4722,21.5491,21.4722,21.5491,202360.0
2017-08-18 10:05:00,22.43,22.47,22.43,22.46,96108.0,21.5491,21.5875,21.5491,21.5779,96108.0
2017-08-18 10:10:00,22.45,22.46,22.43,22.46,53000.0,21.5683,21.5779,21.5491,21.5779,53000.0
2017-08-18 10:15:00,22.45,22.49,22.45,22.45,41964.0,21.5683,21.6067,21.5683,21.5683,41964.0
2017-08-18 10:20:00,22.45,22.48,22.45,22.47,47600.0,21.5683,21.5971,21.5683,21.5875,47600.0
2017-08-18 10:25:00,22.46,22.47,22.43,22.44,16836.0,21.5779,21.5875,21.5491,21.5587,16836.0
2017-08-18 10:30:00,22.43,22.43,22.39,22.42,78516.0,21.5491,21.5491,21.5106,21.5395,78516.0
2017-08-18 10:35:00,22.42,22.45,22.42,22.45,88520.0,21.5395,21.5683,21.5395,21.5683,88520.0
2017-08-18 10:40:00,22.45,22.47,22.44,22.45,35000.0,21.5683,21.5875,21.5587,21.5683,35000.0
2017-08-18 10:45:00,22.46,22.46,22.41,22.41,287572.0,21.5779,21.5779,21.5299,21.5299,287572.0
2017-08-18 10:50:00,22.43,22.45,22.42,22.43,79576.0,21.5491,21.5683,21.5395,21.5491,79576.0
2017-08-18 10:55:00,22.43,22.46,22.43,22.44,30492.0,21.5491,21.5779,21.5491,21.5587,30492.0
2017-08-18 11:00:00,22.44,22.45,22.4,22.42,155204.0,21.5587,21.5683,21.5203,21.5395,155204.0
2017-08-18 11:05:00,22.41,22.42,22.38,22.38,171424.0,21.5299,21.5395,21.501,21.501,171424.0
2017-08-18 11:10:00,22.39,22.4,22.36,22.39,32660.0,21.5106,21.5203,21.4818,21.5106,32660.0
2017-08-18 11:15:00,22.39,22.47,22.39,22.47,96276.0,21.5106,21.5875,21.5106,21.5875,96276.0
2017-08-18 11:20:00,22.47,22.49,22.46,22.47,213704.0,21.5875,21.6067,21.5779,21.5875,213704.0
2017-08-18 11:25:00,22.47,22.56,22.47,22.54,99512.0,21.5875,21.674,21.5875,21.6548,99512.0
2017-08-18 11:30:00,22.53,22.56,22.52,22.55,131572.0,21.6451,21.674,21.6355,21.6644,131572.0
2017-08-18 11:35:00,22.54,22.55,22.52,22.54,75980.0,21.6548,21.6644,21.6355,21.6548,75980.0
2017-08-18 11:40:00,22.55,22.56,22.52,22.54,54228.0,21.6644,21.674,21.6355,21.6548,54228.0
2017-08-18 11:45:00,22.55,22.57,22.53,22.57,54768.0,21.6644,21.6836,21.6451,21.6836,54768.0
2017-08-18 11:50:00,22.57,22.64,22.57,22.61,87612.0,21.6836,21.7508,21.6836,21.722,87612.0
2017-08-18 11:55:00,22.61,22.61,22.59,22.6,78956.0,21.722,21.722,21.7028,21.7124,78956.0
2017-08-18 12:00:00,22.6,22.6,22.55,22.55,25640.0,21.7124,21.7124,21.6644,21.6644,25640.0
2017-08-18 12:05:00,22.56,22.56,22.55,22.56,58600.0,21.674,21.674,21.6644,21.674,58600.0
2017-08-18 12:10:00,22.56,22.59,22.56,22.56,46192.0,21.674,21.7028,21.674,21.674,46192.0
2017-08-18 12:15:00,22.57,22.58,22.56,22.57,90880.0,21.6836,21.6932,21.674,21.6836,90880.0
2017-08-18 12:20:00,22.57,22.57,22.54,22.55,65644.0,21.6836,21.6836,21.6548,21.6644,65644.0
2017-08-18 12:25:00,22.55,22.61,22.55,22.6,53352.0,21.6644,21.722,21.6644,21.7124,53352.0
2017-08-18 12:30:00,22.6,22.64,22.59,22.62,110532.0,21.7124,21.7508,21.7028,21.7316,110532.0
2017-08-18 12:35:00,22.62,22.63,22.59,22.62,93892.0,21.7316,21.7412,21.7028,21.7316,93892.0
2017-08-18 12:40:00,22.63,22.71,22.63,22.66,308412.0,21.7412,21.8181,21.7412,21.77,308412.0
2017-08-18 12:45:00,22.66,22.68,22.62,22.68,144632.0,21.77,21.7893,21.7316,21.7893,144632.0
2017-08-18 12:50:00,22.68,22.68,22.65,22.67,77212.0,21.7893,21.7893,21.7604,21.7797,77212.0
2017-08-18 12:55:00,22.68,22.68,22.65,22.65,40868.0,21.7893,21.7893,21.7604,21.7604,40868.0
2017-08-18 13:00:00,22.65,22.67,22.61,22.61,243848.0,21.7604,21.7797,21.722,21.722,243848.0
2017-08-18 13:05:00,22.62,22.65,22.61,22.61,127056.0,21.7316,21.7604,21.722,21.722,127056.0
2017-08-18 13:10:00,22.61,22.65,22.61,22.61,95540.0,21.722,21.7604,21.722,21.722,95540.0
2017-08-18 13:15:00,22.61,22.63,22.59,22.6,83444.0,21.722,21.7412,21.7028,21.7124,83444.0
2017-08-18 13:20:00,22.6,22.6,22.58,22.58,59404.0,21.7124,21.7124,21.6932,21.6932,59404.0
2017-08-18 13:25:00,22.58,22.61,22.58,22.6,68960.0,21.6932,21.722,21.6932,21.7124,68960.0
2017-08-18 13:30:00,22.59,22.61,22.59,22.6,35600.0,21.7028,21.722,21.7028,21.7124,35600.0
2017-08-18 13:35:00,22.6,22.6,22.55,22.55,64128.0,21.7124,21.7124,21.6644,21.6644,64128.0
2017-08-18 13:40:00,22.56,22.56,22.54,22.56,70560.0,21.674,21.674,21.6548,21.674,70560.0
2017-08-18 13:45:00,22.55,22.57,22.54,22.57,7200.0,21.6644,21.6836,21.6548,21.6836,7200.0
2017-08-18 13:50:00,22.57,22.58,22.55,22.56,30756.0,21.6836,21.6932,21.6644,21.674,30756.0
2017-08-18 13:55:00,22.56,22.56,22.51,22.51,29056.0,21.674,21.674,21.6259,21.6259,29056.0
2017-08-18 14:00:00,22.51,22.54,22.51,22.53,60500.0,21.6259,21.6548,21.6259,21.6451,60500.0
2017-08-18 14:05:00,22.55,22.55,22.52,22.52,10800.0,21.6644,21.6644,21.6355,21.6355,10800.0
2017-08-18 14:10:00,22.55,22.56,22.54,22.55,34600.0,21.6644,21.674,21.6548,21.6644,34600.0
2017-08-18 14:15:00,22.55,22.55,22.53,22.54,7004.0,21.6644,21.6644,21.6451,21.6548,7004.0
2017-08-18 14:20:00,22.52,22.55,22.52,22.54,8400.0,21.6355,21.6644,21.6355,21.6548,8400.0
2017-08-18 14:25:00,22.55,22.59,22.55,22.56,43884.0,21.6644,21.7028,21.6644,21.674,43884.0
2017-08-18 14:30:00,22.57,22.58,22.56,22.56,54080.0,21.6836,21.6932,21.674,21.674,54080.0
2017-08-18 14:35:00,22.56,22.57,22.55,22.56,10400.0,21.674,21.6836,21.6644,21.674,10400.0
2017-08-18 14:40:00,22.55,22.56,22.55,22.56,28596.0,21.6644,21.674,21.6644,21.674,28596.0
2017-08-18 14:45:00,22.56,22.56,22.54,22.55,24928.0,21.674,21.674,21.6548,21.6644,24928.0
2017-08-18 14:50:00,22.55,22.55,22.53,22.53,17600.0,21.6644,21.6644,21.6451,21.6451,17600.0
2017-08-18 14:55:00,22.53,22.55,22.53,22.53,22480.0,21.6451,21.6644,21.6451,21.6451,22480.0
2017-08-18 15:00:00,22.53,22.54,22.52,22.54,55960.0,21.6451,21.6548,21.6355,21.6548,55960.0
2017-08-18 15:05:00,22.54,22.58,22.54,22.57,26356.0,21.6548,21.6932,21.6548,21.6836,26356.0
2017-08-18 15:10:00,22.57,22.57,22.54,22.54,31840.0,21.6836,21.6836,21.6548,21.6548,31840.0
2017-08-18 15:15:00,22.54,22.55,22.52,22.52,56372.0,21.6548,21.6644,21.6355,21.6355,56372.0
2017-08-18 15:20:00,22.53,22.54,22.49,22.51,50132.0,21.6451,21.6548,21.6067,21.6259,50132.0
2017-08-18 15:25:00,22.51,22.53,22.51,22.52,10320.0,21.6259,21.6451,21.6259,21.6355,10320.0
2017-08-18 15:30:00,22.51,22.51,22.5,22.51,47040.0,21.6259,21.6259,21.6163,21.6259,47040.0
2017-08-18 15:35:00,22.5,22.55,22.5,22.53,93496.0,21.6163,21.6644,21.6163,21.6451,93496.0
2017-08-18 15:40:00,22.53,22.54,22.52,22.52,48640.0,21.6451,21.6548,21.6355,21.6355,48640.0
2017-08-18 15:45:00,22.52,22.55,22.51,22.51,191280.0,21.6355,21.6644,21.6259,21.6259,191280.0
2017-08-18 15:50:00,22.5,22.51,22.47,22.48,392056.0,21.6163,21.6259,21.5875,21.5971,392056.0
2017-08-18 15:55:00,22.48,22.48,22.43,22.43,856696.0,21.5971,21.5971,21.5491,21.5491,856696.0
2017-08-21 09:30:00,22.42,22.44,22.38,22.41,204972.0,21.5395,21.5587,21.501,21.5299,204972.0
2017-08-21 09:35:00,22.41,22.46,22.4,22.45,139904.0,21.5299,21.5779,21.5203,21.5683,139904.0
2017-08-21 09:40:00,22.44,22.46,22.44,22.44,77860.0,21.5587,21.5779,21.5587,21.5587,77860.0
2017-08-21 09:45:00,22.45,22.46,22.41,22.45,112980.0,21.5683,21.5779,21.5299,21.5683,112980.0
2017-08-21 09:50:00,22.44,22.44,22.41,22.41,105528.0,21.5587,21.5587,21.5299,21.5299,105528.0
2017-08-21 09:55:00,22.4,22.4,22.36,22.36,69788.0,21.5203,21.5203,21.4818,21.4818,69788.0
2017-08-21 10:00:00,22.36,22.37,22.31,22.34,237068.0,21.4818,21.4914,21.4338,21.4626,237068.0
2017-08-21 10:05:00,22.34,22.37,22.32,22.37,136052.0,21.4626,21.4914,21.4434,21.4914,136052.0
2017-08-21 10:10:00,22.36,22.37,22.32,22.33,79392.0,21.4818,21.4914,21.4434,21.453,79392.0
2017-08-21 10:15:00,22.34,22.36,22.32,22.35,66328.0,21.4626,21.4818,21.4434,21.4722,66328.0
2017-08-21 10:20:00,22.34,22.34,22.28,22.3,100060.0,21.4626,21.4626,21.405,21.4242,100060.0
2017-08-21 10:25:00,22.3,22.34,22.29,22.33,60980.0,21.4242,21.4626,21.4146,21.453,60980.0
2017-08-21 10:30:00,22.33,22.36,22.33,22.34,84280.0,21.453,21.4818,21.453,21.4626,84280.0
2017-08-21 10:35:00,22.34,22.35,22.33,22.34,39288.0,21.4626,21.4722,21.453,21.4626,39288.0
2017-08-21 10:40:00,22.34,22.4,22.34,22.38,90064.0,21.4626,21.5203,21.4626,21.501,90064.0
2017-08-21 10:45:00,22.39,22.39,22.37,22.37,29872.0,21.5106,21.5106,21.4914,21.4914,29872.0
2017-08-21 10:50:00,22.38,22.41,22.38,22.4,49840.0,21.501,21.5299,21.501,21.5203,49840.0
2017-08-21 10:55:00,22.4,22.41,22.38,22.4,113640.0,21.5203,21.5299,21.501,21.5203,113640.0
2017-08-21 11:00:00,22.4,22.41,22.37,22.38,12640.0,21.5203,21.5299,21.4914,21.501,12640.0
2017-08-21 11:05:00,22.38,22.39,22.36,22.38,31860.0,21.501,21.5106,21.4818,21.501,31860.0
2017-08-21 11:10:00,22.39,22.45,22.39,22.45,83864.0,21.5106,21.5683,21.5106,21.5683,83864.0
2017-08-21 11:15:00,22.44,22.46,22.43,22.44,76720.0,21.5587,21.5779,21.5491,21.5587,76720.0
2017-08-21 11:20:00,22.44,22.46,22.44,22.44,56212.0,21.5587,21.5779,21.5587,21.5587,56212.0
2017-08-21 11:25:00,22.43,22.45,22.43,22.43,96420.0,21.5491,21.5683,21.5491,21.5491,96420.0
2017-08-21 11:30:00,22.43,22.46,22.43,22.45,80420.0,21.5491,21.5779,21.5491,21.5683,80420.0
2017-08-21 11:35:00,22.45,22.45,22.43,22.45,49212.0,21.5683,21.5683,21.5491,21.5683,49212.0
2017-08-21 11:40:00,22.47,22.48,22.46,22.47,43404.0,21.5875,21.5971,21.5779,21.5875,43404.0
2017-08-21 11:45:00,22.48,22.5,22.47,22.48,59036.0,21.5971,21.6163,21.5875,21.5971,59036.0
2017-08-21 11:50:00,22.47,22.48,22.46,22.48,65100.0,21.5875,21.5971,21.5779,21.5971,65100.0
2017-08-21 11:55:00,22.48,22.48,22.46,22.46,17188.0,21.5971,21.5971,21.5779,21.5779,17188.0
2017-08-21 12:00:00,22.46,22.47,22.46,22.47,4800.0,21.5779,21.5875,21.5779,21.5875,4800.0
2017-08-21 12:05:00,22.46,22.48,22.46,22.48,20704.0,21.5779,21.5971,21.5779,21.5971,20704.0
2017-08-21 12:10:00,22.48,22.48,22.47,22.47,7200.0,21.5971,21.5971,21.5875,21.5875,7200.0
2017-08-21 12:15:00,22.47,22.48,22.46,22.46,53992.0,21.5875,21.5971,21.5779,21.5779,53992.0
2017-08-21 12:20:00,22.46,22.5,22.46,22.5,61120.0,21.5779,21.6163,21.5779,21.6163,61120.0
2017-08-21 12:25:00,22.5,22.52,22.49,22.52,140064.0,21.6163,21.6355,21.6067,21.6355,140064.0
2017-08-21 12:30:00,22.5,22.53,22.5,22.53,181204.0,21.6163,21.6451,21.6163,21.6451,181204.0
2017-08-21 12:35:00,22.52,22.52,22.5,22.51,10000.0,21.6355,21.6355,21.6163,21.6259,10000.0
2017-08-21 12:40:00,22.5,22.51,22.49,22.49,31732.0,21.6163,21.6259,21.6067,21.6067,31732.0
2017-08-21 12:45:00,22.49,22.49,22.48,22.48,39784.0,21.6067,21.6067,21.5971,21.5971,39784.0
2017-08-21 12:50:00,22.49,22.49,22.48,22.49,6200.0,21.6067,21.6067,21.5971,21.6067,6200.0
2017-08-21 12:55:00,22.48,22.49,22.48,22.49,9376.0,21.5971,21.6067,21.5971,21.6067,9376.0
2017-08-21 13:00:00,22.49,22.49,22.48,22.48,32600.0,21.6067,21.6067,21.5971,21.5971,32600.0
2017-08-21 13:05:00,22.49,22.49,22.48,22.49,8236.0,21.6067,21.6067,21.5971,21.6067,8236.0
2017-08-21 13:10:00,22.48,22.48,22.47,22.47,15200.0,21.5971,21.5971,21.5875,21.5875,15200.0
2017-08-21 13:15:00,22.46,22.47,22.46,22.46,22600.0,21.5779,21.5875,21.5779,21.5779,22600.0
2017-08-21 13:20:00,22.46,22.48,22.46,22.48,17344.0,21.5779,21.5971,21.5779,21.5971,17344.0
2017-08-21 13:25:00,22.47,22.47,22.46,22.46,6528.0,21.5875,21.5875,21.5779,21.5779,6528.0
2017-08-21 13:30:00,22.46,22.47,22.46,22.47,9252.0,21.5779,21.5875,21.5779,21.5875,9252.0
2017-08-21 13:35:00,22.46,22.46,22.44,22.45,24092.0,21.5779,21.5779,21.5587,21.5683,24092.0
2017-08-21 13:40:00,22.45,22.46,22.45,22.46,14000.0,21.5683,21.5779,21.5683,21.5779,14000.0
2017-08-21 13:45:00,22.46,22.47,22.45,22.46,9000.0,21.5779,21.5875,21.5683,21.5779,9000.0
2017-08-21 13:50:00,22.46,22.46,22.43,22.43,14928.0,21.5779,21.5779,21.5491,21.5491,14928.0
2017-08-21 13:55:00,22.43,22.44,22.42,22.42,61956.0,21.5491,21.5587,21.5395,21.5395,61956.0
2017-08-21 14:00:00,22.42,22.44,22.42,22.42,30900.0,21.5395,21.5587,21.5395,21.5395,30900.0
2017-08-21 14:05:00,22.43,22.43,22.42,22.42,11024.0,21.5491,21.5491,21.5395,21.5395,11024.0
2017-08-21 14:10:00,22.42,22.43,22.42,22.43,7200.0,21.5395,21.5491,21.5395,21.5491,7200.0
2017-08-21 14:15:00,22.42,22.42,22.41,22.42,4400.0,21.5395,21.5395,21.5299,21.5395,4400.0
2017-08-21 14:20:00,22.41,22.42,22.41,22.42,16580.0,21.5299,21.5395,21.5299,21.5395,16580.0
2017-08-21 14:25:00,22.43,22.44,22.43,22.43,44696.0,21.5491,21.5587,21.5491,21.5491,44696.0
2017-08-21 14:30:00,22.43,22.45,22.42,22.42,13344.0,21.5491,21.5683,21.5395,21.5395,13344.0
2017-08-21 14:35:00,22.43,22.43,22.41,22.42,26728.0,21.5491,21.5491,21.5299,21.5395,26728.0
2017-08-21 14:40:00,22.41,22.43,22.4,22.43,25760.0,21.5299,21.5491,21.5203,21.5491,25760.0
2017-08-21 14:45:00,22.43,22.44,22.43,22.43,21100.0,21.5491,21.5587,21.5491,21.5491,21100.0
2017-08-21 14:50:00,22.43,22.45,22.43,22.44,15396.0,21.5491,21.5683,21.5491,21.5587,15396.0
2017-08-21 14:55:00,22.44,22.45,22.43,22.43,9600.0,21.5587,21.5683,21.5491,21.5491,9600.0
2017-08-21 15:00:00,22.43,22.43,22.41,22.43,27564.0,21.5491,21.5491,21.5299,21.5491,27564.0
2017-08-21 15:05:00,22.42,22.43,22.42,22.42,12500.0,21.5395,21.5491,21.5395,21.5395,12500.0
2017-08-21 15:10:00,22.42,22.43,22.39,22.4,44520.0,21.5395,21.5491,21.5106,21.5203,44520.0
2017-08-21 15:15:00,22.4,22.41,22.4,22.41,57380.0,21.5203,21.5299,21.5203,21.5299,57380.0
2017-08-21 15:20:00,22.41,22.46,22.41,22.46,89444.0,21.5299,21.5779,21.5299,21.5779,89444.0
2017-08-21 15:25:00,22.45,22.48,22.45,22.48,79892.0,21.5683,21.5971,21.5683,21.5971,79892.0
2017-08-21 15:30:00,22.48,22.49,22.48,22.48,101888.0,21.5971,21.6067,21.5971,21.5971,101888.0
2017-08-21 15:35:00,22.48,22.49,22.47,22.49,13200.0,21.5971,21.6067,21.5875,21.6067,13200.0
2017-08-21 15:40:00,22.49,22.5,22.47,22.49,55912.0,21.6067,21.6163,21.5875,21.6067,55912.0
2017-08-21 15:45:00,22.49,22.51,22.49,22.49,102864.0,21.6067,21.6259,21.6067,21.6067,102864.0
2017-08-21 15:50:00,22.49,22.52,22.49,22.52,98636.0,21.6067,21.6355,21.6067,21.6355,98636.0
2017-08-21 15:55:00,22.51,22.52,22.48,22.48,527032.0,21.6259,21.6355,21.5971,21.5971,527032.0
2017-08-22 09:30:00,22.6,22.66,22.59,22.66,545772.0,21.7124,21.77,21.7028,21.77,545772.0
2017-08-22 09:35:00,22.67,22.74,22.67,22.74,426552.0,21.7797,21.8469,21.7797,21.8469,426552.0
2017-08-22 09:40:00,22.74,22.74,22.72,22.73,144136.0,21.8469,21.8469,21.8277,21.8373,144136.0
2017-08-22 09:45:00,22.73,22.74,22.72,22.73,118408.0,21.8373,21.8469,21.8277,21.8373,118408.0
2017-08-22 09:50:00,22.74,22.76,22.74,22.75,78664.0,21.8469,21.8661,21.8469,21.8565,78664.0
2017-08-22 09:55:00,22.75,22.76,22.72,22.73,109980.0,21.8565,21.8661,21.8277,21.8373,109980.0
2017-08-22 10:00:00,22.73,22.75,22.73,22.73,86552.0,21.8373,21.8565,21.8373,21.8373,86552.0
2017-08-22 10:05:00,22.74,22.75,22.73,22.74,99832.0,21.8469,21.8565,21.8373,21.8469,99832.0
2017-08-22 10:10:00,22.74,22.75,22.74,22.75,79200.0,21.8469,21.8565,21.8469,21.8565,79200.0
2017-08-22 10:15:00,22.76,22.77,22.75,22.75,65456.0,21.8661,21.8757,21.8565,21.8565,65456.0
2017-08-22 10:20:00,22.76,22.78,22.75,22.77,69220.0,21.8661,21.8853,21.8565,21.8757,69220.0
2017-08-22 10:25:00,22.77,22.77,22.76,22.76,71796.0,21.8757,21.8757,21.8661,21.8661,71796.0
2017-08-22 10:30:00,22.77,22.77,22.75,22.75,23436.0,21.8757,21.8757,21.8565,21.8565,23436.0
2017-08-22 10:35:00,22.75,22.77,22.75,22.77,38400.0,21.8565,21.8757,21.8565,21.8757,38400.0
2017-08-22 10:40:00,22.77,22.77,22.75,22.75,25368.0,21.8757,21.8757,21.8565,21.8565,25368.0
2017-08-22 10:45:00,22.76,22.77,22.76,22.77,30100.0,21.8661,21.8757,21.8661,21.8757,30100.0
2017-08-22 10:50:00,22.77,22.8,22.77,22.79,52672.0,21.8757,21.9045,21.8757,21.8949,52672.0
2017-08-22 10:55:00,22.79,22.8,22.78,22.79,112912.0,21.8949,21.9045,21.8853,21.8949,112912.0
2017-08-22 11:00:00,22.79,22.8,22.77,22.77,43600.0,21.8949,21.9045,21.8757,21.8757,43600.0
2017-08-22 11:05:00,22.77,22.78,22.76,22.77,41844.0,21.8757,21.8853,21.8661,21.8757,41844.0
2017-08-22 11:10:00,22.77,22.78,22.76,22.77,21572.0,21.8757,21.8853,21.8661,21.8757,21572.0
2017-08-22 11:15:00,22.77,22.78,22.77,22.77,8200.0,21.8757,21.8853,21.8757,21.8757,8200.0
2017-08-22 11:20:00,22.78,22.8,22.77,22.79,74968.0,21.8853,21.9045,21.8757,21.8949,74968.0
2017-08-22 11:25:00,22.79,22.79,22.78,22.79,17352.0,21.8949,21.8949,21.8853,21.8949,17352.0
2017-08-22 11:30:00,22.79,22.82,22.79,22.81,119968.0,21.8949,21.9238,21.8949,21.9142,119968.0
2017-08-22 11:35:00,22.82,22.84,22.81,22.84,34424.0,21.9238,21.943,21.9142,21.943,34424.0
2017-08-22 11:40:00,22.84,22.84,22.83,22.83,65200.0,21.943,21.943,21.9334,21.9334,65200.0
2017-08-22 11:45:00,22.83,22.85,22.83,22.84,17396.0,21.9334,21.9526,21.9334,21.943,17396.0
2017-08-22 11:50:00,22.84,22.85,22.83,22.83,33736.0,21.943,21.9526,21.9334,21.9334,33736.0
2017-08-22 11:55:00,22.83,22.84,22.83,22.84,15200.0,21.9334,21.943,21.9334,21.943,15200.0
2017-08-22 12:00:00,22.83,22.86,22.83,22.85,88532.0,21.9334,21.9622,21.9334,21.9526,88532.0
2017-08-22 12:05:00,22.85,22.87,22.85,22.86,10640.0,21.9526,21.9718,21.9526,21.9622,10640.0
2017-08-22 12:10:00,22.86,22.88,22.86,22.87,107284.0,21.9622,21.9814,21.9622,21.9718,107284.0
2017-08-22 12:15:00,22.87,22.88,22.86,22.86,13440.0,21.9718,21.9814,21.9622,21.9622,13440.0
2017-08-22 12:20:00,22.86,22.86,22.85,22.85,25948.0,21.9622,21.9622,21.9526,21.9526,25948.0
2017-08-22 12:25:00,22.85,22.85,22.84,22.84,44152.0,21.9526,21.9526,21.943,21.943,44152.0
2017-08-22 12:30:00,22.85,22.85,22.84,22.85,16400.0,21.9526,21.9526,21.943,21.9526,16400.0
2017-08-22 12:35:00,22.85,22.85,22.83,22.83,11060.0,21.9526,21.9526,21.9334,21.9334,11060.0
2017-08-22 12:40:00,22.83,22.84,22.83,22.84,9200.0,21.9334,21.943,21.9334,21.943,9200.0
2017-08-22 12:45:00,22.84,22.84,22.83,22.84,20400.0,21.943,21.943,21.9334,21.943,20400.0
2017-08-22 12:50:00,22.84,22.85,22.84,22.84,66600.0,21.943,21.9526,21.943,21.943,66600.0
2017-08-22 12:55:00,22.84,22.86,22.84,22.86,23424.0,21.943,21.9622,21.943,21.9622,23424.0
2017-08-22 13:00:00,22.86,22.88,22.86,22.88,108456.0,21.9622,21.9814,21.9622,21.9814,108456.0
2017-08-22 13:05:00,22.87,22.88,22.86,22.86,47144.0,21.9718,21.9814,21.9622,21.9622,47144.0
2017-08-22 13:10:00,22.86,22.87,22.86,22.87,5600.0,21.9622,21.9718,21.9622,21.9718,5600.0
2017-08-22 13:15:00,22.87,22.88,22.85,22.86,37600.0,21.9718,21.9814,21.9526,21.9622,37600.0
2017-08-22 13:20:00,22.86,22.87,22.86,22.86,6400.0,21.9622,21.9718,21.9622,21.9622,6400.0
2017-08-22 13:25:00,22.86,22.87,22.86,22.87,16724.0,21.9622,21.9718,21.9622,21.9718,16724.0
2017-08-22 13:30:00,22.87,22.87,22.86,22.86,14400.0,21.9718,21.9718,21.9622,21.9622,14400.0
2017-08-22 13:35:00,22.86,22.88,22.86,22.87,46400.0,21.9622,21.9814,21.9622,21.9718,46400.0
2017-08-22 13:40:00,22.87,22.87,22.85,22.85,34584.0,21.9718,21.9718,21.9526,21.9526,34584.0
2017-08-22 13:45:00,22.86,22.86,22.85,22.86,12052.0,21.9622,21.9622,21.9526,21.9622,12052.0
2017-08-22 13:50:00,22.86,22.86,22.85,22.85,6132.0,21.9622,21.9622,21.9526,21.9526,6132.0
2017-08-22 13:55:00,22.85,22.85,22.85,22.85,11500.0,21.9526,21.9526,21.9526,21.9526,11500.0
2017-08-22 14:00:00,22.85,22.86,22.85,22.85,86200.0,21.9526,21.9622,21.9526,21.9526,86200.0
2017-08-22 14:05:00,22.85,22.85,22.84,22.85,67196.0,21.9526,21.9526,21.943,21.9526,67196.0
2017-08-22 14:10:00,22.85,22.85,22.84,22.85,43172.0,21.9526,21.9526,21.943,21.9526,43172.0
2017-08-22 14:15:00,22.85,22.89,22.85,22.88,56432.0,21.9526,21.991,21.9526,21.9814,56432.0
2017-08-22 14:20:00,22.89,22.9,22.89,22.89,33048.0,21.991,22.0006,21.991,21.991,33048.0
2017-08-22 14:25:00,22.9,22.91,22.89,22.91,53552.0,22.0006,22.0102,21.991,22.0102,53552.0
2017-08-22 14:30:00,22.91,22.93,22.91,22.93,42000.0,22.0102,22.0294,22.0102,22.0294,42000.0
2017-08-22 14:35:00,22.93,22.93,22.92,22.93,22704.0,22.0294,22.0294,22.0198,22.0294,22704.0
2017-08-22 14:40:00,22.93,22.93,22.91,22.92,106616.0,22.0294,22.0294,22.0102,22.0198,106616.0
2017-08-22 14:45:00,22.92,22.92,22.9,22.9,32116.0,22.0198,22.0198,22.0006,22.0006,32116.0
2017-08-22 14:50:00,22.91,22.92,22.9,22.92,31572.0,22.0102,22.0198,22.0006,22.0198,31572.0
2017-08-22 14:55:00,22.92,22.92,22.91,22.92,23976.0,22.0198,22.0198,22.0102,22.0198,23976.0
2017-08-22 15:00:00,22.92,22.92,22.91,22.91,59356.0,22.0198,22.0198,22.0102,22.0102,59356.0
2017-08-22 15:05:00,22.91,22.93,22.91,22.92,30748.0,22.0102,22.0294,22.0102,22.0198,30748.0
2017-08-22 15:10:00,22.92,22.93,22.92,22.93,32144.0,22.0198,22.0294,22.0198,22.0294,32144.0
2017-08-22 15:15:00,22.93,22.94,22.92,22.93,50260.0,22.0294,22.039,22.0198,22.0294,50260.0
2017-08-22 15:20:00,22.93,22.94,22.92,22.92,40544.0,22.0294,22.039,22.0198,22.0198,40544.0
2017-08-22 15:25:00,22.92,22.93,22.92,22.93,14600.0,22.0198,22.0294,22.0198,22.0294,14600.0
2017-08-22 15:30:00,22.93,22.93,22.92,22.92,140676.0,22.0294,22.0294,22.0198,22.0198,140676.0
2017-08-22 15:35:00,22.92,22.94,22.92,22.93,23280.0,22.0198,22.039,22.0198,22.0294,23280.0
2017-08-22 15:40:00,22.93,22.96,22.92,22.95,121444.0,22.0294,22.0583,22.0198,22.0487,121444.0
2017-08-22 15:45:00,22.95,22.98,22.95,22.96,128928.0,22.0487,22.0775,22.0487,22.0583,128928.0
2017-08-22 15:50:00,22.97,22.97,22.93,22.95,240796.0,22.0679,22.0679,22.0294,22.0487,240796.0
2017-08-22 15:55:00,22.95,22.96,22.92,22.93,438536.0,22.0487,22.0583,22.0198,22.0294,438536.0
2017-08-23 09:30:00,22.74,22.78,22.7,22.74,258660.0,21.8469,21.8853,21.8085,21.8469,258660.0
2017-08-23 09:35:00,22.75,22.8,22.73,22.79,210476.0,21.8565,21.9045,21.8373,21.8949,210476.0
2017-08-23 09:40:00,22.79,22.8,22.76,22.77,80052.0,21.8949,21.9045,21.8661,21.8757,80052.0
2017-08-23 09:45:00,22.77,22.81,22.77,22.8,133020.0,21.8757,21.9142,21.8757,21.9045,133020.0
2017-08-23 09:50:00,22.8,22.81,22.78,22.81,26400.0,21.9045,21.9142,21.8853,21.9142,26400.0
2017-08-23 09:55:00,22.8,22.83,22.8,22.82,114364.0,21.9045,21.9334,21.9045,21.9238,114364.0
2017-08-23 10:00:00,22.82,22.82,22.78,22.78,23000.0,21.9238,21.9238,21.8853,21.8853,23000.0
2017-08-23 10:05:00,22.8,22.81,22.75,22.75,103640.0,21.9045,21.9142,21.8565,21.8565,103640.0
2017-08-23 10:10:00,22.77,22.8,22.76,22.79,62276.0,21.8757,21.9045,21.8661,21.8949,62276.0
2017-08-23 10:15:00,22.79,22.84,22.79,22.82,106556.0,21.8949,21.943,21.8949,21.9238,106556.0
2017-08-23 10:20:00,22.83,22.83,22.79,22.8,43608.0,21.9334,21.9334,21.8949,21.9045,43608.0
2017-08-23 10:25:00,22.8,22.8,22.79,22.8,29644.0,21.9045,21.9045,21.8949,21.9045,29644.0
2017-08-23 10:30:00,22.8,22.8,22.77,22.79,63408.0,21.9045,21.9045,21.8757,21.8949,63408.0
2017-08-23 10:35:00,22.81,22.81,22.79,22.8,11200.0,21.9142,21.9142,21.8949,21.9045,11200.0
2017-08-23 10:40:00,22.8,22.82,22.79,22.82,44352.0,21.9045,21.9238,21.8949,21.9238,44352.0
2017-08-23 10:45:00,22.82,22.85,22.82,22.83,18400.0,21.9238,21.9526,21.9238,21.9334,18400.0
2017-08-23 10:50:00,22.83,22.83,22.82,22.83,90400.0,21.9334,21.9334,21.9238,21.9334,90400.0
2017-08-23 10:55:00,22.83,22.83,22.79,22.8,39280.0,21.9334,21.9334,21.8949,21.9045,39280.0
2017-08-23 11:00:00,22.8,22.81,22.79,22.81,26112.0,21.9045,21.9142,21.8949,21.9142,26112.0
2017-08-23 11:05:00,22.82,22.83,22.81,22.81,38768.0,21.9238,21.9334,21.9142,21.9142,38768.0
2017-08-23 11:10:00,22.81,22.82,22.77,22.78,96420.0,21.9142,21.9238,21.8757,21.8853,96420.0
2017-08-23 11:15:00,22.79,22.82,22.79,22.82,16400.0,21.8949,21.9238,21.8949,21.9238,16400.0
2017-08-23 11:20:00,22.82,22.83,22.81,22.83,14800.0,21.9238,21.9334,21.9142,21.9334,14800.0
2017-08-23 11:25:00,22.83,22.85,22.83,22.85,47800.0,21.9334,21.9526,21.9334,21.9526,47800.0
2017-08-23 11:30:00,22.84,22.85,22.83,22.83,48600.0,21.943,21.9526,21.9334,21.9334,48600.0
2017-08-23 11:35:00,22.82,22.85,22.82,22.85,15600.0,21.9238,21.9526,21.9238,21.9526,15600.0
2017-08-23 11:40:00,22.85,22.86,22.84,22.84,162000.0,21.9526,21.9622,21.943,21.943,162000.0
2017-08-23 11:45:00,22.85,22.86,22.84,22.86,76840.0,21.9526,21.9622,21.943,21.9622,76840.0
2017-08-23 11:50:00,22.86,22.86,22.85,22.86,9204.0,21.9622,21.9622,21.9526,21.9622,9204.0
2017-08-23 11:55:00,22.86,22.86,22.85,22.85,6476.0,21.9622,21.9622,21.9526,21.9526,6476.0
2017-08-23 12:00:00,22.84,22.84,22.84,22.84,14800.0,21.943,21.943,21.943,21.943,14800.0
2017-08-23 12:05:00,22.85,22.86,22.84,22.86,18920.0,21.9526,21.9622,21.943,21.9622,18920.0
2017-08-23 12:10:00,22.85,22.86,22.85,22.86,7308.0,21.9526,21.9622,21.9526,21.9622,7308.0
2017-08-23 12:15:00,22.86,22.86,22.86,22.86,8012.0,21.9622,21.9622,21.9622,21.9622,8012.0
2017-08-23 12:20:00,22.86,22.86,22.85,22.85,9200.0,21.9622,21.9622,21.9526,21.9526,9200.0
2017-08-23 12:25:00,22.85,22.85,22.83,22.83,29600.0,21.9526,21.9526,21.9334,21.9334,29600.0
2017-08-23 12:30:00,22.83,22.83,22.83,22.83,1644.0,21.9334,21.9334,21.9334,21.9334,1644.0
2017-08-23 12:35:00,22.82,22.83,22.82,22.82,4800.0,21.9238,21.9334,21.9238,21.9238,4800.0
2017-08-23 12:40:00,22.82,22.82,22.81,22.82,25320.0,21.9238,21.9238,21.9142,21.9238,25320.0
2017-08-23 12:45:00,22.82,22.82,22.79,22.79,18200.0,21.9238,21.9238,21.8949,21.8949,18200.0
2017-08-23 12:50:00,22.8,22.81,22.8,22.8,16400.0,21.9045,21.9142,21.9045,21.9045,16400.0
2017-08-23 12:55:00,22.81,22.81,22.81,22.81,11300.0,21.9142,21.9142,21.9142,21.9142,11300.0
2017-08-23 13:00:00,22.81,22.82,22.81,22.82,9200.0,21.9142,21.9238,21.9142,21.9238,9200.0
2017-08-23 13:05:00,22.81,22.81,22.8,22.81,10000.0,21.9142,21.9142,21.9045,21.9142,10000.0
2017-08-23 13:10:00,22.81,22.81,22.8,22.81,10000.0,21.9142,21.9142,21.9045,21.9142,10000.0
2017-08-23 13:15:00,22.8,22.8,22.76,22.78,43108.0,21.9045,21.9045,21.8661,21.8853,43108.0
2017-08-23 13:20:00,22.78,22.78,22.77,22.78,5300.0,21.8853,21.8853,21.8757,21.8853,5300.0
2017-08-23 13:25:00,22.78,22.79,22.77,22.79,11600.0,21.8853,21.8949,21.8757,21.8949,11600.0
2017-08-23 13:30:00,22.79,22.79,22.77,22.77,27444.0,21.8949,21.8949,21.8757,21.8757,27444.0
2017-08-23 13:35:00,22.77,22.78,22.77,22.77,16708.0,21.8757,21.8853,21.8757,21.8757,16708.0
2017-08-23 13:40:00,22.77,22.79,22.77,22.79,17056.0,21.8757,21.8949,21.8757,21.8949,17056.0
2017-08-23 13:45:00,22.78,22.78,22.77,22.78,3200.0,21.8853,21.8853,21.8757,21.8853,3200.0
2017-08-23 13:50:00,22.77,22.77,22.75,22.75,66160.0,21.8757,21.8757,21.8565,21.8565,66160.0
2017-08-23 13:55:00,22.75,22.77,22.75,22.77,21108.0,21.8565,21.8757,21.8565,21.8757,21108.0
2017-08-23 14:00:00,22.78,22.78,22.77,22.78,14588.0,21.8853,21.8853,21.8757,21.8853,14588.0
2017-08-23 14:05:00,22.78,22.78,22.77,22.77,3200.0,21.8853,21.8853,21.8757,21.8757,3200.0
2017-08-23 14:10:00,22.77,22.82,22.77,22.8,20800.0,21.8757,21.9238,21.8757,21.9045,20800.0
2017-08-23 14:15:00,22.8,22.8,22.79,22.8,15200.0,21.9045,21.9045,21.8949,21.9045,15200.0
2017-08-23 14:20:00,22.8,22.8,22.79,22.8,9600.0,21.9045,21.9045,21.8949,21.9045,9600.0
2017-08-23 14:25:00,22.79,22.79,22.78,22.78,3200.0,21.8949,21.8949,21.8853,21.8853,3200.0
2017-08-23 14:30:00,22.78,22.8,22.78,22.8,4400.0,21.8853,21.9045,21.8853,21.9045,4400.0
2017-08-23 14:35:00,22.8,22.8,22.79,22.8,2800.0,21.9045,21.9045,21.8949,21.9045,2800.0
2017-08-23 14:40:00,22.8,22.81,22.8,22.81,54800.0,21.9045,21.9142,21.9045,21.9142,54800.0
2017-08-23 14:45:00,22.81,22.83,22.8,22.81,49436.0,21.9142,21.9334,21.9045,21.9142,49436.0
2017-08-23 14:50:00,22.82,22.83,22.82,22.82,92084.0,21.9238,21.9334,21.9238,21.9238,92084.0
2017-08-23 14:55:00,22.83,22.83,22.82,22.82,17200.0,21.9334,21.9334,21.9238,21.9238,17200.0
2017-08-23 15:00:00,22.82,22.83,22.82,22.82,19600.0,21.9238,21.9334,21.9238,21.9238,19600.0
2017-08-23 15:05:00,22.82,22.83,22.81,22.82,25264.0,21.9238,21.9334,21.9142,21.9238,25264.0
2017-08-23 15:10:00,22.82,22.82,22.81,22.82,17392.0,21.9238,21.9238,21.9142,21.9238,17392.0
2017-08-23 15:15:00,22.82,22.83,22.82,22.83,50200.0,21.9238,21.9334,21.9238,21.9334,50200.0
2017-08-23 15:20:00,22.83,22.83,22.82,22.83,10880.0,21.9334,21.9334,21.9238,21.9334,10880.0
2017-08-23 15:25:00,22.84,22.85,22.83,22.83,61140.0,21.943,21.9526,21.9334,21.9334,61140.0
2017-08-23 15:30:00,22.84,22.84,22.83,22.84,16900.0,21.943,21.943,21.9334,21.943,16900.0
2017-08-23 15:35:00,22.84,22.86,22.83,22.86,133448.0,21.943,21.9622,21.9334,21.9622,133448.0
2017-08-23 15:40:00,22.85,22.85,22.83,22.84,55772.0,21.9526,21.9526,21.9334,21.943,55772.0
2017-08-23 15:45:00,22.84,22.84,22.81,22.82,54008.0,21.943,21.943,21.9142,21.9238,54008.0
2017-08-23 15:50:00,22.81,22.82,22.8,22.81,27372.0,21.9142,21.9238,21.9045,21.9142,27372.0
2017-08-23 15:55:00,22.81,22.81,22.77,22.77,334404.0,21.9142,21.9142,21.8757,21.8757,334404.0
2017-08-24 09:30:00,22.86,22.87,22.84,22.86,138548.0,21.9622,21.9718,21.943,21.9622,138548.0
2017-08-24 09:35:00,22.86,22.89,22.83,22.83,362616.0,21.9622,21.991,21.9334,21.9334,362616.0
2017-08-24 09:40:00,22.83,22.84,22.78,22.79,49532.0,21.9334,21.943,21.8853,21.8949,49532.0
2017-08-24 09:45:00,22.79,22.8,22.77,22.79,258036.0,21.8949,21.9045,21.8757,21.8949,258036.0
2017-08-24 09:50:00,22.77,22.77,22.71,22.72,160284.0,21.8757,21.8757,21.8181,21.8277,160284.0
2017-08-24 09:55:00,22.73,22.74,22.69,22.71,114592.0,21.8373,21.8469,21.7989,21.8181,114592.0
2017-08-24 10:00:00,22.71,22.72,22.7,22.71,59960.0,21.8181,21.8277,21.8085,21.8181,59960.0
2017-08-24 10:05:00,22.73,22.74,22.67,22.69,169732.0,21.8373,21.8469,21.7797,21.7989,169732.0
2017-08-24 10:10:00,22.7,22.72,22.68,22.72,167864.0,21.8085,21.8277,21.7893,21.8277,167864.0
2017-08-24 10:15:00,22.73,22.75,22.72,22.74,133248.0,21.8373,21.8565,21.8277,21.8469,133248.0
2017-08-24 10:20:00,22.75,22.77,22.74,22.76,70780.0,21.8565,21.8757,21.8469,21.8661,70780.0
2017-08-24 10:25:00,22.76,22.78,22.76,22.77,74320.0,21.8661,21.8853,21.8661,21.8757,74320.0
2017-08-24 10:30:00,22.77,22.81,22.77,22.81,56692.0,21.8757,21.9142,21.8757,21.9142,56692.0
2017-08-24 10:35:00,22.81,22.83,22.81,22.81,45216.0,21.9142,21.9334,21.9142,21.9142,45216.0
2017-08-24 10:40:00,22.82,22.82,22.8,22.81,13720.0,21.9238,21.9238,21.9045,21.9142,13720.0
2017-08-24 10:45:00,22.81,22.82,22.79,22.8,21176.0,21.9142,21.9238,21.8949,21.9045,21176.0
2017-08-24 10:50:00,22.8,22.81,22.79,22.8,8412.0,21.9045,21.9142,21.8949,21.9045,8412.0
2017-08-24 10:55:00,22.8,22.84,22.8,22.8,47436.0,21.9045,21.943,21.9045,21.9045,47436.0
2017-08-24 11:00:00,22.8,22.8,22.79,22.8,10376.0,21.9045,21.9045,21.8949,21.9045,10376.0
2017-08-24 11:05:00,22.8,22.81,22.8,22.8,31800.0,21.9045,21.9142,21.9045,21.9045,31800.0
2017-08-24 11:10:00,22.81,22.81,22.74,22.75,35460.0,21.9142,21.9142,21.8469,21.8565,35460.0
2017-08-24 11:15:00,22.75,22.75,22.7,22.72,84144.0,21.8565,21.8565,21.8085,21.8277,84144.0
2017-08-24 11:20:00,22.72,22.73,22.7,22.73,35696.0,21.8277,21.8373,21.8085,21.8373,35696.0
2017-08-24 11:25:00,22.71,22.72,22.66,22.69,88772.0,21.8181,21.8277,21.77,21.7989,88772.0
2017-08-24 11:30:00,22.69,22.69,22.62,22.62,76148.0,21.7989,21.7989,21.7316,21.7316,76148.0
2017-08-24 11:35:00,22.64,22.67,22.63,22.65,111188.0,21.7508,21.7797,21.7412,21.7604,111188.0
2017-08-24 11:40:00,22.64,22.68,22.64,22.68,46400.0,21.7508,21.7893,21.7508,21.7893,46400.0
2017-08-24 11:45:00,22.69,22.71,22.68,22.7,37200.0,21.7989,21.8181,21.7893,21.8085,37200.0
2017-08-24 11:50:00,22.71,22.71,22.68,22.69,21604.0,21.8181,21.8181,21.7893,21.7989,21604.0
2017-08-24 11:55:00,22.68,22.71,22.66,22.71,40888.0,21.7893,21.8181,21.77,21.8181,40888.0
2017-08-24 12:00:00,22.72,22.72,22.71,22.71,36636.0,21.8277,21.8277,21.8181,21.8181,36636.0
2017-08-24 12:05:00,22.71,22.72,22.7,22.71,45600.0,21.8181,21.8277,21.8085,21.8181,45600.0
2017-08-24 12:10:00,22.7,22.73,22.7,22.72,36124.0,21.8085,21.8373,21.8085,21.8277,36124.0
2017-08-24 12:15:00,22.72,22.72,22.7,22.72,15816.0,21.8277,21.8277,21.8085,21.8277,15816.0
2017-08-24 12:20:00,22.72,22.72,22.71,22.72,4000.0,21.8277,21.8277,21.8181,21.8277,4000.0
2017-08-24 12:25:00,22.72,22.73,22.72,22.72,2000.0,21.8277,21.8373,21.8277,21.8277,2000.0
2017-08-24 12:30:00,22.73,22.74,22.71,22.71,11696.0,21.8373,21.8469,21.8181,21.8181,11696.0
2017-08-24 12:35:00,22.71,22.71,22.69,22.71,49784.0,21.8181,21.8181,21.7989,21.8181,49784.0
2017-08-24 12:40:00,22.71,22.73,22.71,22.72,20800.0,21.8181,21.8373,21.8181,21.8277,20800.0
2017-08-24 12:45:00,22.72,22.73,22.71,22.73,11600.0,21.8277,21.8373,21.8181,21.8373,11600.0
2017-08-24 12:50:00,22.73,22.74,22.72,22.72,15416.0,21.8373,21.8469,21.8277,21.8277,15416.0
2017-08-24 12:55:00,22.73,22.73,22.72,22.72,8000.0,21.8373,21.8373,21.8277,21.8277,8000.0
2017-08-24 13:00:00,22.72,22.72,22.7,22.72,21200.0,21.8277,21.8277,21.8085,21.8277,21200.0
2017-08-24 13:05:00,22.72,22.73,22.71,22.71,9600.0,21.8277,21.8373,21.8181,21.8181,9600.0
2017-08-24 13:10:00,22.71,22.77,22.71,22.76,53816.0,21.8181,21.8757,21.8181,21.8661,53816.0
2017-08-24 13:15:00,22.77,22.79,22.76,22.79,66908.0,21.8757,21.8949,21.8661,21.8949,66908.0
2017-08-24 13:20:00,22.79,22.79,22.79,22.79,14400.0,21.8949,21.8949,21.8949,21.8949,14400.0
2017-08-24 13:25:00,22.79,22.79,22.77,22.77,22160.0,21.8949,21.8949,21.8757,21.8757,22160.0
2017-08-24 13:30:00,22.77,22.77,22.74,22.75,40820.0,21.8757,21.8757,21.8469,21.8565,40820.0
2017-08-24 13:35:00,22.75,22.77,22.75,22.76,56400.0,21.8565,21.8757,21.8565,21.8661,56400.0
2017-08-24 13:40:00,22.76,22.77,22.74,22.74,29600.0,21.8661,21.8757,21.8469,21.8469,29600.0
2017-08-24 13:45:00,22.75,22.75,22.75,22.75,12400.0,21.8565,21.8565,21.8565,21.8565,12400.0
2017-08-24 13:50:00,22.75,22.76,22.75,22.75,26884.0,21.8565,21.8661,21.8565,21.8565,26884.0
2017-08-24 13:55:00,22.75,22.75,22.74,22.74,34000.0,21.8565,21.8565,21.8469,21.8469,34000.0
2017-08-24 14:00:00,22.74,22.75,22.73,22.74,15200.0,21.8469,21.8565,21.8373,21.8469,15200.0
2017-08-24 14:05:00,22.74,22.74,22.7,22.71,42060.0,21.8469,21.8469,21.8085,21.8181,42060.0
2017-08-24 14:10:00,22.71,22.71,22.67,22.69,73456.0,21.8181,21.8181,21.7797,21.7989,73456.0
2017-08-24 14:15:00,22.69,22.72,22.69,22.72,5600.0,21.7989,21.8277,21.7989,21.8277,5600.0
2017-08-24 14:20:00,22.72,22.72,22.71,22.71,19632.0,21.8277,21.8277,21.8181,21.8181,19632.0
2017-08-24 14:25:00,22.72,22.72,22.7,22.71,11080.0,21.8277,21.8277,21.8085,21.8181,11080.0
2017-08-24 14:30:00,22.7,22.72,22.7,22.72,15736.0,21.8085,21.8277,21.8085,21.8277,15736.0
2017-08-24 14:35:00,22.72,22.74,22.71,22.71,23296.0,21.8277,21.8469,21.8181,21.8181,23296.0
2017-08-24 14:40:00,22.71,22.72,22.71,22.71,24600.0,21.8181,21.8277,21.8181,21.8181,24600.0
2017-08-24 14:45:00,22.71,22.71,22.69,22.7,21960.0,21.8181,21.8181,21.7989,21.8085,21960.0
2017-08-24 14:50:00,22.68,22.72,22.68,22.72,35680.0,21.7893,21.8277,21.7893,21.8277,35680.0
2017-08-24 14:55:00,22.72,22.73,22.71,22.73,10784.0,21.8277,21.8373,21.8181,21.8373,10784.0
2017-08-24 15:00:00,22.73,22.73,22.71,22.71,23172.0,21.8373,21.8373,21.8181,21.8181,23172.0
2017-08-24 15:05:00,22.7,22.7,22.7,22.7,9892.0,21.8085,21.8085,21.8085,21.8085,9892.0
2017-08-24 15:10:00,22.7,22.7,22.68,22.7,15448.0,21.8085,21.8085,21.7893,21.8085,15448.0
2017-08-24 15:15:00,22.69,22.73,22.69,22.73,23448.0,21.7989,21.8373,21.7989,21.8373,23448.0
2017-08-24 15:20:00,22.72,22.75,22.72,22.74,52396.0,21.8277,21.8565,21.8277,21.8469,52396.0
2017-08-24 15:25:00,22.74,22.75,22.73,22.73,18800.0,21.8469,21.8565,21.8373,21.8373,18800.0
2017-08-24 15:30:00,22.73,22.74,22.71,22.71,31640.0,21.8373,21.8469,21.8181,21.8181,31640.0
2017-08-24 15:35:00,22.7,22.72,22.69,22.72,55288.0,21.8085,21.8277,21.7989,21.8277,55288.0
2017-08-24 15:40:00,22.72,22.73,22.68,22.69,155120.0,21.8277,21.8373,21.7893,21.7989,155120.0
2017-08-24 15:45:00,22.69,22.7,22.67,22.67,70400.0,21.7989,21.8085,21.7797,21.7797,70400.0
2017-08-24 15:50:00,22.66,22.68,22.66,22.68,148860.0,21.77,21.7893,21.77,21.7893,148860.0
2017-08-24 15:55:00,22.68,22.7,22.67,22.67,118740.0,21.7893,21.8085,21.7797,21.7797,118740.0
2017-08-25 09:30:00,22.84,22.86,22.83,22.84,120540.0,21.943,21.9622,21.9334,21.943,120540.0
2017-08-25 09:35:00,22.84,22.86,22.82,22.84,116600.0,21.943,21.9622,21.9238,21.943,116600.0
2017-08-25 09:40:00,22.84,22.86,22.83,22.84,62628.0,21.943,21.9622,21.9334,21.943,62628.0
2017-08-25 09:45:00,22.84,22.85,22.83,22.85,82100.0,21.943,21.9526,21.9334,21.9526,82100.0
2017-08-25 09:50:00,22.85,22.91,22.85,22.91,261724.0,21.9526,22.0102,21.9526,22.0102,261724.0
2017-08-25 09:55:00,22.91,22.93,22.89,22.91,48700.0,22.0102,22.0294,21.991,22.0102,48700.0
2017-08-25 10:00:00,22.9,22.97,22.9,22.92,275984.0,22.0006,22.0679,22.0006,22.0198,275984.0
2017-08-25 10:05:00,22.92,22.94,22.91,22.93,32784.0,22.0198,22.039,22.0102,22.0294,32784.0
2017-08-25 10:10:00,22.92,22.94,22.91,22.94,33708.0,22.0198,22.039,22.0102,22.039,33708.0
2017-08-25 10:15:00,22.93,22.95,22.92,22.95,81984.0,22.0294,22.0487,22.0198,22.0487,81984.0
2017-08-25 10:20:00,22.95,22.95,22.9,22.93,74244.0,22.0487,22.0487,22.0006,22.0294,74244.0
2017-08-25 10:25:00,22.92,22.93,22.91,22.92,74836.0,22.0198,22.0294,22.0102,22.0198,74836.0
2017-08-25 10:30:00,22.93,22.93,22.89,22.9,30028.0,22.0294,22.0294,21.991,22.0006,30028.0
2017-08-25 10:35:00,22.9,22.91,22.9,22.9,11600.0,22.0006,22.0102,22.0006,22.0006,11600.0
2017-08-25 10:40:00,22.9,22.91,22.87,22.88,84400.0,22.0006,22.0102,21.9718,21.9814,84400.0
2017-08-25 10:45:00,22.88,22.88,22.82,22.82,56640.0,21.9814,21.9814,21.9238,21.9238,56640.0
2017-08-25 10:50:00,22.83,22.85,22.82,22.84,75176.0,21.9334,21.9526,21.9238,21.943,75176.0
2017-08-25 10:55:00,22.84,22.85,22.83,22.83,75308.0,21.943,21.9526,21.9334,21.9334,75308.0
2017-08-25 11:00:00,22.83,22.83,22.76,22.77,344292.0,21.9334,21.9334,21.8661,21.8757,344292.0
2017-08-25 11:05:00,22.77,22.8,22.75,22.79,132600.0,21.8757,21.9045,21.8565,21.8949,132600.0
2017-08-25 11:10:00,22.8,22.8,22.77,22.78,37052.0,21.9045,21.9045,21.8757,21.8853,37052.0
2017-08-25 11:15:00,22.77,22.8,22.75,22.79,87880.0,21.8757,21.9045,21.8565,21.8949,87880.0
2017-08-25 11:20:00,22.79,22.8,22.77,22.78,90688.0,21.8949,21.9045,21.8757,21.8853,90688.0
2017-08-25 11:25:00,22.78,22.8,22.78,22.78,75516.0,21.8853,21.9045,21.8853,21.8853,75516.0
2017-08-25 11:30:00,22.78,22.79,22.74,22.75,101356.0,21.8853,21.8949,21.8469,21.8565,101356.0
2017-08-25 11:35:00,22.75,22.79,22.75,22.78,30800.0,21.8565,21.8949,21.8565,21.8853,30800.0
2017-08-25 11:40:00,22.8,22.82,22.8,22.81,427004.0,21.9045,21.9238,21.9045,21.9142,427004.0
2017-08-25 11:45:00,22.82,22.82,22.8,22.8,10400.0,21.9238,21.9238,21.9045,21.9045,10400.0
2017-08-25 11:50:00,22.8,22.8,22.78,22.79,8000.0,21.9045,21.9045,21.8853,21.8949,8000.0
2017-08-25 11:55:00,22.78,22.79,22.77,22.78,41200.0,21.8853,21.8949,21.8757,21.8853,41200.0
2017-08-25 12:00:00,22.79,22.8,22.79,22.8,3940.0,21.8949,21.9045,21.8949,21.9045,3940.0
2017-08-25 12:05:00,22.8,22.82,22.8,22.81,25000.0,21.9045,21.9238,21.9045,21.9142,25000.0
2017-08-25 12:10:00,22.81,22.82,22.81,22.82,37200.0,21.9142,21.9238,21.9142,21.9238,37200.0
2017-08-25 12:15:00,22.82,22.82,22.79,22.81,18408.0,21.9238,21.9238,21.8949,21.9142,18408.0
2017-08-25 12:20:00,22.81,22.82,22.81,22.81,9600.0,21.9142,21.9238,21.9142,21.9142,9600.0
2017-08-25 12:25:00,22.82,22.83,22.81,22.82,36300.0,21.9238,21.9334,21.9142,21.9238,36300.0
2017-08-25 12:30:00,22.82,22.82,22.8,22.8,6600.0,21.9238,21.9238,21.9045,21.9045,6600.0
2017-08-25 12:35:00,22.81,22.83,22.8,22.8,90788.0,21.9142,21.9334,21.9045,21.9045,90788.0
2017-08-25 12:40:00,22.82,22.82,22.81,22.81,10400.0,21.9238,21.9238,21.9142,21.9142,10400.0
2017-08-25 12:45:00,22.81,22.81,22.8,22.8,4400.0,21.9142,21.9142,21.9045,21.9045,4400.0
2017-08-25 12:50:00,22.81,22.82,22.81,22.82,24896.0,21.9142,21.9238,21.9142,21.9238,24896.0
2017-08-25 12:55:00,22.82,22.83,22.82,22.82,12800.0,21.9238,21.9334,21.9238,21.9238,12800.0
2017-08-25 13:00:00,22.83,22.84,22.83,22.84,10140.0,21.9334,21.943,21.9334,21.943,10140.0
2017-08-25 13:05:00,22.84,22.85,22.83,22.84,59400.0,21.943,21.9526,21.9334,21.943,59400.0
2017-08-25 13:10:00,22.85,22.86,22.85,22.85,7680.0,21.9526,21.9622,21.9526,21.9526,7680.0
2017-08-25 13:15:00,22.85,22.85,22.84,22.84,15968.0,21.9526,21.9526,21.943,21.943,15968.0
2017-08-25 13:20:00,22.84,22.84,22.84,22.84,6000.0,21.943,21.943,21.943,21.943,6000.0
2017-08-25 13:25:00,22.84,22.85,22.84,22.84,6004.0,21.943,21.9526,21.943,21.943,6004.0
2017-08-25 13:30:00,22.84,22.85,22.83,22.83,4800.0,21.943,21.9526,21.9334,21.9334,4800.0
2017-08-25 13:35:00,22.83,22.83,22.83,22.83,2800.0,21.9334,21.9334,21.9334,21.9334,2800.0
2017-08-25 13:40:00,22.84,22.85,22.84,22.85,4904.0,21.943,21.9526,21.943,21.9526,4904.0
2017-08-25 13:45:00,22.84,22.85,22.83,22.83,9496.0,21.943,21.9526,21.9334,21.9334,9496.0
2017-08-25 13:50:00,22.84,22.85,22.84,22.84,9400.0,21.943,21.9526,21.943,21.943,9400.0
2017-08-25 13:55:00,22.84,22.84,22.82,22.83,9700.0,21.943,21.943,21.9238,21.9334,9700.0
2017-08-25 14:00:00,22.83,22.84,22.83,22.83,5036.0,21.9334,21.943,21.9334,21.9334,5036.0
2017-08-25 14:05:00,22.83,22.84,22.83,22.84,8400.0,21.9334,21.943,21.9334,21.943,8400.0
2017-08-25 14:10:00,22.84,22.85,22.84,22.85,18000.0,21.943,21.9526,21.943,21.9526,18000.0
2017-08-25 14:15:00,22.86,22.86,22.86,22.86,6000.0,21.9622,21.9622,21.9622,21.9622,6000.0
2017-08-25 14:20:00,22.86,22.86,22.85,22.86,10800.0,21.9622,21.9622,21.9526,21.9622,10800.0
2017-08-25 14:25:00,22.85,22.86,22.84,22.84,36552.0,21.9526,21.9622,21.943,21.943,36552.0
2017-08-25 14:30:00,22.86,22.86,22.85,22.85,8324.0,21.9622,21.9622,21.9526,21.9526,8324.0
2017-08-25 14:35:00,22.85,22.86,22.85,22.86,17200.0,21.9526,21.9622,21.9526,21.9622,17200.0
2017-08-25 14:40:00,22.86,22.86,22.86,22.86,14000.0,21.9622,21.9622,21.9622,21.9622,14000.0
2017-08-25 14:45:00,22.86,22.86,22.85,22.86,3200.0,21.9622,21.9622,21.9526,21.9622,3200.0
2017-08-25 14:50:00,22.86,22.86,22.86,22.86,23644.0,21.9622,21.9622,21.9622,21.9622,23644.0
2017-08-25 14:55:00,22.86,22.86,22.86,22.86,11200.0,21.9622,21.9622,21.9622,21.9622,11200.0
2017-08-25 15:00:00,22.86,22.86,22.82,22.84,93840.0,21.9622,21.9622,21.9238,21.943,93840.0
2017-08-25 15:05:00,22.84,22.86,22.83,22.86,45460.0,21.943,21.9622,21.9334,21.9622,45460.0
2017-08-25 15:10:00,22.86,22.9,22.85,22.86,82108.0,21.9622,22.0006,21.9526,21.9622,82108.0
2017-08-25 15:15:00,22.86,22.87,22.85,22.86,43904.0,21.9622,21.9718,21.9526,21.9622,43904.0
2017-08-25 15:20:00,22.87,22.88,22.86,22.86,94244.0,21.9718,21.9814,21.9622,21.9622,94244.0
2017-08-25 15:25:00,22.86,22.86,22.86,22.86,13912.0,21.9622,21.9622,21.9622,21.9622,13912.0
2017-08-25 15:30:00,22.86,22.86,22.84,22.84,74952.0,21.9622,21.9622,21.943,21.943,74952.0
2017-08-25 15:35:00,22.84,22.84,22.81,22.82,71932.0,21.943,21.943,21.9142,21.9238,71932.0
2017-08-25 15:40:00,22.82,22.84,22.82,22.82,148056.0,21.9238,21.943,21.9238,21.9238,148056.0
2017-08-25 15:45:00,22.82,22.82,22.81,22.82,94348.0,21.9238,21.9238,21.9142,21.9238,94348.0
2017-08-25 15:50:00,22.82,22.82,22.8,22.82,126204.0,21.9238,21.9238,21.9045,21.9238,126204.0
2017-08-25 15:55:00,22.81,22.81,22.75,22.77,383884.0,21.9142,21.9142,21.8565,21.8757,383884.0
2017-08-28 09:30:00,22.88,22.89,22.85,22.85,193564.0,21.9814,21.991,21.9526,21.9526,193564.0
2017-08-28 09:35:00,22.85,22.86,22.84,22.84,89200.0,21.9526,21.9622,21.943,21.943,89200.0
2017-08-28 09:40:00,22.84,22.86,22.83,22.85,61080.0,21.943,21.9622,21.9334,21.9526,61080.0
2017-08-28 09:45:00,22.85,22.85,22.83,22.83,44692.0,21.9526,21.9526,21.9334,21.9334,44692.0
2017-08-28 09:50:00,22.83,22.83,22.78,22.78,69064.0,21.9334,21.9334,21.8853,21.8853,69064.0
2017-08-28 09:55:00,22.78,22.79,22.78,22.78,105552.0,21.8853,21.8949,21.8853,21.8853,105552.0
2017-08-28 10:00:00,22.78,22.79,22.75,22.77,57352.0,21.8853,21.8949,21.8565,21.8757,57352.0
2017-08-28 10:05:00,22.78,22.79,22.77,22.77,37024.0,21.8853,21.8949,21.8757,21.8757,37024.0
2017-08-28 10:10:00,22.77,22.8,22.77,22.78,30800.0,21.8757,21.9045,21.8757,21.8853,30800.0
2017-08-28 10:15:00,22.78,22.8,22.77,22.79,59600.0,21.8853,21.9045,21.8757,21.8949,59600.0
2017-08-28 10:20:00,22.8,22.8,22.78,22.79,41496.0,21.9045,21.9045,21.8853,21.8949,41496.0
2017-08-28 10:25:00,22.8,22.8,22.74,22.75,97500.0,21.9045,21.9045,21.8469,21.8565,97500.0
2017-08-28 10:30:00,22.75,22.75,22.73,22.75,31928.0,21.8565,21.8565,21.8373,21.8565,31928.0
2017-08-28 10:35:00,22.74,22.76,22.74,22.76,15704.0,21.8469,21.8661,21.8469,21.8661,15704.0
2017-08-28 10:40:00,22.77,22.78,22.75,22.76,27432.0,21.8757,21.8853,21.8565,21.8661,27432.0
2017-08-28 10:45:00,22.77,22.77,22.76,22.76,4208.0,21.8757,21.8757,21.8661,21.8661,4208.0
2017-08-28 10:50:00,22.78,22.81,22.78,22.81,29692.0,21.8853,21.9142,21.8853,21.9142,29692.0
2017-08-28 10:55:00,22.81,22.81,22.8,22.81,37164.0,21.9142,21.9142,21.9045,21.9142,37164.0
2017-08-28 11:00:00,22.81,22.82,22.8,22.81,24872.0,21.9142,21.9238,21.9045,21.9142,24872.0
2017-08-28 11:05:00,22.82,22.82,22.79,22.8,14412.0,21.9238,21.9238,21.8949,21.9045,14412.0
2017-08-28 11:10:00,22.8,22.81,22.79,22.8,17200.0,21.9045,21.9142,21.8949,21.9045,17200.0
2017-08-28 11:15:00,22.8,22.8,22.78,22.79,11200.0,21.9045,21.9045,21.8853,21.8949,11200.0
2017-08-28 11:20:00,22.79,22.79,22.77,22.77,45600.0,21.8949,21.8949,21.8757,21.8757,45600.0
2017-08-28 11:25:00,22.77,22.78,22.77,22.78,9800.0,21.8757,21.8853,21.8757,21.8853,9800.0
2017-08-28 11:30:00,22.78,22.78,22.76,22.77,10400.0,21.8853,21.8853,21.8661,21.8757,10400.0
2017-08-28 11:35:00,22.75,22.75,22.74,22.75,38672.0,21.8565,21.8565,21.8469,21.8565,38672.0
2017-08-28 11:40:00,22.75,22.77,22.75,22.76,43148.0,21.8565,21.8757,21.8565,21.8661,43148.0
2017-08-28 11:45:00,22.77,22.77,22.76,22.76,19408.0,21.8757,21.8757,21.8661,21.8661,19408.0
2017-08-28 11:50:00,22.77,22.78,22.76,22.78,41200.0,21.8757,21.8853,21.8661,21.8853,41200.0
2017-08-28 11:55:00,22.78,22.79,22.78,22.78,29600.0,21.8853,21.8949,21.8853,21.8853,29600.0
2017-08-28 12:00:00,22.77,22.78,22.76,22.77,8572.0,21.8757,21.8853,21.8661,21.8757,8572.0
2017-08-28 12:05:00,22.77,22.78,22.76,22.76,3600.0,21.8757,21.8853,21.8661,21.8661,3600.0
2017-08-28 12:10:00,22.76,22.77,22.76,22.77,6800.0,21.8661,21.8757,21.8661,21.8757,6800.0
2017-08-28 12:15:00,22.77,22.77,22.74,22.74,10956.0,21.8757,21.8757,21.8469,21.8469,10956.0
2017-08-28 12:20:00,22.74,22.74,22.71,22.71,65124.0,21.8469,21.8469,21.8181,21.8181,65124.0
2017-08-28 12:25:00,22.71,22.72,22.71,22.71,61400.0,21.8181,21.8277,21.8181,21.8181,61400.0
2017-08-28 12:30:00,22.71,22.72,22.71,22.71,30104.0,21.8181,21.8277,21.8181,21.8181,30104.0
2017-08-28 12:35:00,22.72,22.72,22.71,22.71,25600.0,21.8277,21.8277,21.8181,21.8181,25600.0
2017-08-28 12:40:00,22.71,22.71,22.68,22.69,204864.0,21.8181,21.8181,21.7893,21.7989,204864.0
2017-08-28 12:45:00,22.69,22.71,22.68,22.71,45476.0,21.7989,21.8181,21.7893,21.8181,45476.0
2017-08-28 12:50:00,22.7,22.71,22.7,22.71,16400.0,21.8085,21.8181,21.8085,21.8181,16400.0
2017-08-28 12:55:00,22.71,22.72,22.71,22.71,8540.0,21.8181,21.8277,21.8181,21.8181,8540.0
2017-08-28 13:00:00,22.71,22.73,22.71,22.73,20424.0,21.8181,21.8373,21.8181,21.8373,20424.0
2017-08-28 13:05:00,22.72,22.73,22.72,22.73,8548.0,21.8277,21.8373,21.8277,21.8373,8548.0
2017-08-28 13:10:00,22.73,22.74,22.73,22.73,49508.0,21.8373,21.8469,21.8373,21.8373,49508.0
2017-08-28 13:15:00,22.73,22.73,22.72,22.73,28592.0,21.8373,21.8373,21.8277,21.8373,28592.0
2017-08-28 13:20:00,22.74,22.74,22.72,22.72,53200.0,21.8469,21.8469,21.8277,21.8277,53200.0
2017-08-28 13:25:00,22.72,22.73,22.72,22.72,25600.0,21.8277,21.8373,21.8277,21.8277,25600.0
2017-08-28 13:30:00,22.72,22.73,22.71,22.72,16776.0,21.8277,21.8373,21.8181,21.8277,16776.0
2017-08-28 13:35:00,22.71,22.71,22.71,22.71,5600.0,21.8181,21.8181,21.8181,21.8181,5600.0
2017-08-28 13:40:00,22.71,22.73,22.71,22.73,50156.0,21.8181,21.8373,21.8181,21.8373,50156.0
2017-08-28 13:45:00,22.72,22.73,22.72,22.73,13800.0,21.8277,21.8373,21.8277,21.8373,13800.0
2017-08-28 13:50:00,22.73,22.73,22.72,22.73,10700.0,21.8373,21.8373,21.8277,21.8373,10700.0
2017-08-28 13:55:00,22.72,22.75,22.71,22.75,49400.0,21.8277,21.8565,21.8181,21.8565,49400.0
2017-08-28 14:00:00,22.75,22.75,22.74,22.74,50000.0,21.8565,21.8565,21.8469,21.8469,50000.0
2017-08-28 14:05:00,22.75,22.76,22.74,22.74,59756.0,21.8565,21.8661,21.8469,21.8469,59756.0
2017-08-28 14:10:00,22.75,22.75,22.74,22.75,40924.0,21.8565,21.8565,21.8469,21.8565,40924.0
2017-08-28 14:15:00,22.74,22.74,22.73,22.73,12216.0,21.8469,21.8469,21.8373,21.8373,12216.0
2017-08-28 14:20:00,22.73,22.75,22.73,22.75,34680.0,21.8373,21.8565,21.8373,21.8565,34680.0
2017-08-28 14:25:00,22.74,22.74,22.74,22.74,3200.0,21.8469,21.8469,21.8469,21.8469,3200.0
2017-08-28 14:30:00,22.74,22.74,22.72,22.74,36400.0,21.8469,21.8469,21.8277,21.8469,36400.0
2017-08-28 14:35:00,22.74,22.75,22.73,22.75,26800.0,21.8469,21.8565,21.8373,21.8565,26800.0
2017-08-28 14:40:00,22.75,22.75,22.74,22.75,50708.0,21.8565,21.8565,21.8469,21.8565,50708.0
2017-08-28 14:45:00,22.75,22.75,22.75,22.75,29716.0,21.8565,21.8565,21.8565,21.8565,29716.0
2017-08-28 14:50:00,22.75,22.75,22.75,22.75,49408.0,21.8565,21.8565,21.8565,21.8565,49408.0
2017-08-28 14:55:00,22.74,22.75,22.73,22.74,106224.0,21.8469,21.8565,21.8373,21.8469,106224.0
2017-08-28 15:00:00,22.74,22.76,22.74,22.75,34400.0,21.8469,21.8661,21.8469,21.8565,34400.0
2017-08-28 15:05:00,22.75,22.75,22.73,22.73,32772.0,21.8565,21.8565,21.8373,21.8373,32772.0
2017-08-28 15:10:00,22.73,22.74,22.72,22.72,108020.0,21.8373,21.8469,21.8277,21.8277,108020.0
2017-08-28 15:15:00,22.72,22.73,22.72,22.73,51904.0,21.8277,21.8373,21.8277,21.8373,51904.0
2017-08-28 15:20:00,22.73,22.75,22.73,22.75,14356.0,21.8373,21.8565,21.8373,21.8565,14356.0
2017-08-28 15:25:00,22.74,22.75,22.73,22.75,24000.0,21.8469,21.8565,21.8373,21.8565,24000.0
2017-08-28 15:30:00,22.75,22.76,22.75,22.75,11840.0,21.8565,21.8661,21.8565,21.8565,11840.0
2017-08-28 15:35:00,22.75,22.75,22.74,22.75,28708.0,21.8565,21.8565,21.8469,21.8565,28708.0
2017-08-28 15:40:00,22.74,22.76,22.74,22.76,47784.0,21.8469,21.8661,21.8469,21.8661,47784.0
2017-08-28 15:45:00,22.75,22.76,22.74,22.75,67448.0,21.8565,21.8661,21.8469,21.8565,67448.0
2017-08-28 15:50:00,22.75,22.77,22.74,22.75,73232.0,21.8565,21.8757,21.8469,21.8565,73232.0
2017-08-28 15:55:00,22.75,22.78,22.75,22.77,267016.0,21.8565,21.8853,21.8565,21.8757,267016.0
2017-08-29 09:30:00,22.49,22.58,22.47,22.57,464352.0,21.6067,21.6932,21.5875,21.6836,464352.0
2017-08-29 09:35:00,22.57,22.59,22.55,22.58,198740.0,21.6836,21.7028,21.6644,21.6932,198740.0
2017-08-29 09:40:00,22.58,22.61,22.57,22.58,84916.0,21.6932,21.722,21.6836,21.6932,84916.0
2017-08-29 09:45:00,22.58,22.63,22.58,22.63,158268.0,21.6932,21.7412,21.6932,21.7412,158268.0
2017-08-29 09:50:00,22.63,22.63,22.6,22.6,121960.0,21.7412,21.7412,21.7124,21.7124,121960.0
2017-08-29 09:55:00,22.61,22.64,22.59,22.61,62340.0,21.722,21.7508,21.7028,21.722,62340.0
2017-08-29 10:00:00,22.63,22.64,22.61,22.64,77984.0,21.7412,21.7508,21.722,21.7508,77984.0
2017-08-29 10:05:00,22.63,22.63,22.59,22.6,122200.0,21.7412,21.7412,21.7028,21.7124,122200.0
2017-08-29 10:10:00,22.6,22.6,22.57,22.6,51848.0,21.7124,21.7124,21.6836,21.7124,51848.0
2017-08-29 10:15:00,22.6,22.62,22.59,22.62,72904.0,21.7124,21.7316,21.7028,21.7316,72904.0
2017-08-29 10:20:00,22.62,22.63,22.58,22.61,36932.0,21.7316,21.7412,21.6932,21.722,36932.0
2017-08-29 10:25:00,22.6,22.63,22.6,22.63,48800.0,21.7124,21.7412,21.7124,21.7412,48800.0
2017-08-29 10:30:00,22.63,22.67,22.63,22.66,201472.0,21.7412,21.7797,21.7412,21.77,201472.0
2017-08-29 10:35:00,22.66,22.66,22.64,22.65,39116.0,21.77,21.77,21.7508,21.7604,39116.0
2017-08-29 10:40:00,22.65,22.72,22.65,22.71,147924.0,21.7604,21.8277,21.7604,21.8181,147924.0
2017-08-29 10:45:00,22.71,22.71,22.69,22.7,99660.0,21.8181,21.8181,21.7989,21.8085,99660.0
2017-08-29 10:50:00,22.71,22.72,22.7,22.7,100716.0,21.8181,21.8277,21.8085,21.8085,100716.0
2017-08-29 10:55:00,22.7,22.71,22.69,22.71,51400.0,21.8085,21.8181,21.7989,21.8181,51400.0
2017-08-29 11:00:00,22.7,22.71,22.69,22.71,24260.0,21.8085,21.8181,21.7989,21.8181,24260.0
2017-08-29 11:05:00,22.72,22.75,22.71,22.75,37840.0,21.8277,21.8565,21.8181,21.8565,37840.0
2017-08-29 11:10:00,22.75,22.75,22.74,22.74,64196.0,21.8565,21.8565,21.8469,21.8469,64196.0
2017-08-29 11:15:00,22.74,22.75,22.72,22.72,9200.0,21.8469,21.8565,21.8277,21.8277,9200.0
2017-08-29 11:20:00,22.72,22.74,22.71,22.71,19580.0,21.8277,21.8469,21.8181,21.8181,19580.0
2017-08-29 11:25:00,22.71,22.72,22.7,22.7,27600.0,21.8181,21.8277,21.8085,21.8085,27600.0
2017-08-29 11:30:00,22.7,22.72,22.69,22.71,50300.0,21.8085,21.8277,21.7989,21.8181,50300.0
2017-08-29 11:35:00,22.71,22.73,22.71,22.73,51840.0,21.8181,21.8373,21.8181,21.8373,51840.0
2017-08-29 11:40:00,22.73,22.75,22.73,22.75,26000.0,21.8373,21.8565,21.8373,21.8565,26000.0
2017-08-29 11:45:00,22.75,22.77,22.74,22.74,49816.0,21.8565,21.8757,21.8469,21.8469,49816.0
2017-08-29 11:50:00,22.75,22.75,22.74,22.74,62500.0,21.8565,21.8565,21.8469,21.8469,62500.0
2017-08-29 11:55:00,22.75,22.76,22.74,22.74,44360.0,21.8565,21.8661,21.8469,21.8469,44360.0
2017-08-29 12:00:00,22.74,22.74,22.73,22.73,63600.0,21.8469,21.8469,21.8373,21.8373,63600.0
2017-08-29 12:05:00,22.73,22.73,22.72,22.73,15600.0,21.8373,21.8373,21.8277,21.8373,15600.0
2017-08-29 12:10:00,22.73,22.74,22.73,22.73,5976.0,21.8373,21.8469,21.8373,21.8373,5976.0
2017-08-29 12:15:00,22.73,22.74,22.73,22.74,37716.0,21.8373,21.8469,21.8373,21.8469,37716.0
2017-08-29 12:20:00,22.74,22.75,22.74,22.75,18600.0,21.8469,21.8565,21.8469,21.8565,18600.0
2017-08-29 12:25:00,22.75,22.76,22.75,22.76,13004.0,21.8565,21.8661,21.8565,21.8661,13004.0
2017-08-29 12:30:00,22.76,22.76,22.75,22.76,23264.0,21.8661,21.8661,21.8565,21.8661,23264.0
2017-08-29 12:35:00,22.77,22.77,22.76,22.77,16000.0,21.8757,21.8757,21.8661,21.8757,16000.0
2017-08-29 12:40:00,22.76,22.76,22.75,22.76,53500.0,21.8661,21.8661,21.8565,21.8661,53500.0
2017-08-29 12:45:00,22.76,22.79,22.75,22.79,82756.0,21.8661,21.8949,21.8565,21.8949,82756.0
2017-08-29 12:50:00,22.79,22.79,22.77,22.77,28000.0,21.8949,21.8949,21.8757,21.8757,28000.0
2017-08-29 12:55:00,22.78,22.78,22.77,22.77,8800.0,21.8853,21.8853,21.8757,21.8757,8800.0
2017-08-29 13:00:00,22.78,22.78,22.77,22.78,20800.0,21.8853,21.8853,21.8757,21.8853,20800.0
2017-08-29 13:05:00,22.78,22.79,22.78,22.79,26040.0,21.8853,21.8949,21.8853,21.8949,26040.0
2017-08-29 13:10:00,22.79,22.79,22.76,22.76,22188.0,21.8949,21.8949,21.8661,21.8661,22188.0
2017-08-29 13:15:00,22.76,22.76,22.74,22.76,39200.0,21.8661,21.8661,21.8469,21.8661,39200.0
2017-08-29 13:20:00,22.76,22.78,22.76,22.77,21616.0,21.8661,21.8853,21.8661,21.8757,21616.0
2017-08-29 13:25:00,22.77,22.8,22.77,22.79,92352.0,21.8757,21.9045,21.8757,21.8949,92352.0
2017-08-29 13:30:00,22.79,22.81,22.78,22.78,94128.0,21.8949,21.9142,21.8853,21.8853,94128.0
2017-08-29 13:35:00,22.77,22.79,22.77,22.79,36752.0,21.8757,21.8949,21.8757,21.8949,36752.0
2017-08-29 13:40:00,22.79,22.8,22.78,22.78,5200.0,21.8949,21.9045,21.8853,21.8853,5200.0
2017-08-29 13:45:00,22.79,22.8,22.79,22.79,13200.0,21.8949,21.9045,21.8949,21.8949,13200.0
2017-08-29 13:50:00,22.79,22.79,22.76,22.78,54708.0,21.8949,21.8949,21.8661,21.8853,54708.0
2017-08-29 13:55:00,22.78,22.78,22.77,22.78,2800.0,21.8853,21.8853,21.8757,21.8853,2800.0
2017-08-29 14:00:00,22.78,22.79,22.77,22.77,10400.0,21.8853,21.8949,21.8757,21.8757,10400.0
2017-08-29 14:05:00,22.78,22.8,22.78,22.78,10424.0,21.8853,21.9045,21.8853,21.8853,10424.0
2017-08-29 14:10:00,22.78,22.78,22.78,22.78,6260.0,21.8853,21.8853,21.8853,21.8853,6260.0
2017-08-29 14:15:00,22.78,22.8,22.78,22.78,14400.0,21.8853,21.9045,21.8853,21.8853,14400.0
2017-08-29 14:20:00,22.79,22.8,22.79,22.79,13640.0,21.8949,21.9045,21.8949,21.8949,13640.0
2017-08-29 14:25:00,22.79,22.79,22.78,22.78,16808.0,21.8949,21.8949,21.8853,21.8853,16808.0
2017-08-29 14:30:00,22.78,22.79,22.78,22.79,31580.0,21.8853,21.8949,21.8853,21.8949,31580.0
2017-08-29 14:35:00,22.79,22.8,22.79,22.8,25504.0,21.8949,21.9045,21.8949,21.9045,25504.0
2017-08-29 14:40:00,22.8,22.84,22.8,22.83,64108.0,21.9045,21.943,21.9045,21.9334,64108.0
2017-08-29 14:45:00,22.83,22.84,22.82,22.83,33808.0,21.9334,21.943,21.9238,21.9334,33808.0
2017-08-29 14:50:00,22.83,22.84,22.82,22.82,91164.0,21.9334,21.943,21.9238,21.9238,91164.0
2017-08-29 14:55:00,22.82,22.83,22.82,22.83,38800.0,21.9238,21.9334,21.9238,21.9334,38800.0
2017-08-29 15:00:00,22.84,22.84,22.82,22.83,25600.0,21.943,21.943,21.9238,21.9334,25600.0
2017-08-29 15:05:00,22.83,22.84,22.83,22.84,40360.0,21.9334,21.943,21.9334,21.943,40360.0
2017-08-29 15:10:00,22.84,22.85,22.84,22.85,38200.0,21.943,21.9526,21.943,21.9526,38200.0
2017-08-29 15:15:00,22.85,22.86,22.84,22.85,69596.0,21.9526,21.9622,21.943,21.9526,69596.0
2017-08-29 15:20:00,22.85,22.88,22.85,22.87,97908.0,21.9526,21.9814,21.9526,21.9718,97908.0
2017-08-29 15:25:00,22.87,22.88,22.86,22.86,220376.0,21.9718,21.9814,21.9622,21.9622,220376.0
2017-08-29 15:30:00,22.86,22.87,22.85,22.86,46004.0,21.9622,21.9718,21.9526,21.9622,46004.0
2017-08-29 15:35:00,22.86,22.86,22.83,22.83,109916.0,21.9622,21.9622,21.9334,21.9334,109916.0
2017-08-29 15:40:00,22.83,22.84,22.83,22.84,44092.0,21.9334,21.943,21.9334,21.943,44092.0
2017-08-29 15:45:00,22.84,22.85,22.83,22.83,16400.0,21.943,21.9526,21.9334,21.9334,16400.0
2017-08-29 15:50:00,22.83,22.83,22.82,22.83,79940.0,21.9334,21.9334,21.9238,21.9334,79940.0
2017-08-29 15:55:00,22.82,22.84,22.81,22.83,148680.0,21.9238,21.943,21.9142,21.9334,148680.0
2017-08-30 09:30:00,22.82,22.82,22.79,22.79,153760.0,21.9238,21.9238,21.8949,21.8949,153760.0
2017-08-30 09:35:00,22.79,22.84,22.78,22.82,119600.0,21.8949,21.943,21.8853,21.9238,119600.0
2017-08-30 09:40:00,22.83,22.85,22.83,22.85,42000.0,21.9334,21.9526,21.9334,21.9526,42000.0
2017-08-30 09:45:00,22.84,22.86,22.84,22.86,24936.0,21.943,21.9622,21.943,21.9622,24936.0
2017-08-30 09:50:00,22.86,22.86,22.84,22.86,66712.0,21.9622,21.9622,21.943,21.9622,66712.0
2017-08-30 09:55:00,22.86,22.87,22.86,22.86,35800.0,21.9622,21.9718,21.9622,21.9622,35800.0
2017-08-30 10:00:00,22.87,22.87,22.85,22.85,87720.0,21.9718,21.9718,21.9526,21.9526,87720.0
2017-08-30 10:05:00,22.85,22.86,22.85,22.86,21792.0,21.9526,21.9622,21.9526,21.9622,21792.0
2017-08-30 10:10:00,22.86,22.88,22.86,22.86,36100.0,21.9622,21.9814,21.9622,21.9622,36100.0
2017-08-30 10:15:00,22.86,22.89,22.86,22.89,69936.0,21.9622,21.991,21.9622,21.991,69936.0
2017-08-30 10:20:00,22.89,22.89,22.88,22.89,14176.0,21.991,21.991,21.9814,21.991,14176.0
2017-08-30 10:25:00,22.89,22.89,22.89,22.89,4984.0,21.991,21.991,21.991,21.991,4984.0
2017-08-30 10:30:00,22.89,22.89,22.88,22.89,8432.0,21.991,21.991,21.9814,21.991,8432.0
2017-08-30 10:35:00,22.89,22.9,22.86,22.87,91696.0,21.991,22.0006,21.9622,21.9718,91696.0
2017-08-30 10:40:00,22.87,22.89,22.86,22.89,74736.0,21.9718,21.991,21.9622,21.991,74736.0
2017-08-30 10:45:00,22.89,22.93,22.89,22.93,99948.0,21.991,22.0294,21.991,22.0294,99948.0
2017-08-30 10:50:00,22.93,22.93,22.92,22.92,22468.0,22.0294,22.0294,22.0198,22.0198,22468.0
2017-08-30 10:55:00,22.93,22.93,22.92,22.93,22800.0,22.0294,22.0294,22.0198,22.0294,22800.0
2017-08-30 11:00:00,22.93,22.93,22.92,22.93,30552.0,22.0294,22.0294,22.0198,22.0294,30552.0
2017-08-30 11:05:00,22.93,22.94,22.93,22.94,35704.0,22.0294,22.039,22.0294,22.039,35704.0
2017-08-30 11:10:00,22.93,22.93,22.93,22.93,1600.0,22.0294,22.0294,22.0294,22.0294,1600.0
2017-08-30 11:15:00,22.93,22.93,22.92,22.92,6800.0,22.0294,22.0294,22.0198,22.0198,6800.0
2017-08-30 11:20:00,22.92,22.92,22.91,22.91,45548.0,22.0198,22.0198,22.0102,22.0102,45548.0
2017-08-30 11:25:00,22.92,22.93,22.92,22.93,20316.0,22.0198,22.0294,22.0198,22.0294,20316.0
2017-08-30 11:30:00,22.93,22.94,22.93,22.93,67200.0,22.0294,22.039,22.0294,22.0294,67200.0
2017-08-30 11:35:00,22.93,22.94,22.93,22.94,24696.0,22.0294,22.039,22.0294,22.039,24696.0
2017-08-30 11:40:00,22.94,22.96,22.93,22.94,59900.0,22.039,22.0583,22.0294,22.039,59900.0
2017-08-30 11:45:00,22.94,22.95,22.93,22.93,29104.0,22.039,22.0487,22.0294,22.0294,29104.0
2017-08-30 11:50:00,22.94,22.94,22.92,22.93,82904.0,22.039,22.039,22.0198,22.0294,82904.0
2017-08-30 11:55:00,22.93,22.94,22.93,22.93,41200.0,22.0294,22.039,22.0294,22.0294,41200.0
2017-08-30 12:00:00,22.94,22.94,22.93,22.94,5200.0,22.039,22.039,22.0294,22.039,5200.0
2017-08-30 12:05:00,22.94,22.95,22.93,22.95,285276.0,22.039,22.0487,22.0294,22.0487,285276.0
2017-08-30 12:10:00,22.95,22.96,22.94,22.96,85900.0,22.0487,22.0583,22.039,22.0583,85900.0
2017-08-30 12:15:00,22.96,22.96,22.95,22.95,35600.0,22.0583,22.0583,22.0487,22.0487,35600.0
2017-08-30 12:20:00,22.95,22.96,22.94,22.94,20000.0,22.0487,22.0583,22.039,22.039,20000.0
2017-08-30 12:25:00,22.95,22.95,22.94,22.95,34460.0,22.0487,22.0487,22.039,22.0487,34460.0
2017-08-30 12:30:00,22.95,22.96,22.95,22.96,25060.0,22.0487,22.0583,22.0487,22.0583,25060.0
2017-08-30 12:35:00,22.95,22.96,22.95,22.96,23152.0,22.0487,22.0583,22.0487,22.0583,23152.0
2017-08-30 12:40:00,22.96,22.98,22.96,22.98,204324.0,22.0583,22.0775,22.0583,22.0775,204324.0
2017-08-30 12:45:00,22.98,22.99,22.97,22.99,35480.0,22.0775,22.0871,22.0679,22.0871,35480.0
2017-08-30 12:50:00,22.99,22.99,22.98,22.99,15308.0,22.0871,22.0871,22.0775,22.0871,15308.0
2017-08-30 12:55:00,22.98,23.0,22.98,23.0,21020.0,22.0775,22.0967,22.0775,22.0967,21020.0
2017-08-30 13:00:00,23.0,23.01,23.0,23.0,84280.0,22.0967,22.1063,22.0967,22.0967,84280.0
2017-08-30 13:05:00,23.0,23.02,23.0,23.02,59936.0,22.0967,22.1159,22.0967,22.1159,59936.0
2017-08-30 13:10:00,23.01,23.04,23.01,23.04,80404.0,22.1063,22.1351,22.1063,22.1351,80404.0
2017-08-30 13:15:00,23.04,23.04,23.03,23.03,54308.0,22.1351,22.1351,22.1255,22.1255,54308.0
2017-08-30 13:20:00,23.03,23.04,23.03,23.04,11780.0,22.1255,22.1351,22.1255,22.1351,11780.0
2017-08-30 13:25:00,23.04,23.08,23.04,23.06,76140.0,22.1351,22.1735,22.1351,22.1543,76140.0
2017-08-30 13:30:00,23.06,23.07,23.05,23.06,75616.0,22.1543,22.1639,22.1447,22.1543,75616.0
2017-08-30 13:35:00,23.06,23.07,23.05,23.06,36400.0,22.1543,22.1639,22.1447,22.1543,36400.0
2017-08-30 13:40:00,23.06,23.07,23.05,23.06,58112.0,22.1543,22.1639,22.1447,22.1543,58112.0
2017-08-30 13:45:00,23.06,23.07,23.06,23.07,22200.0,22.1543,22.1639,22.1543,22.1639,22200.0
2017-08-30 13:50:00,23.07,23.08,23.07,23.08,31408.0,22.1639,22.1735,22.1639,22.1735,31408.0
2017-08-30 13:55:00,23.09,23.09,23.07,23.08,28984.0,22.1832,22.1832,22.1639,22.1735,28984.0
2017-08-30 14:00:00,23.07,23.07,23.06,23.06,47100.0,22.1639,22.1639,22.1543,22.1543,47100.0
2017-08-30 14:05:00,23.06,23.07,23.06,23.06,37596.0,22.1543,22.1639,22.1543,22.1543,37596.0
2017-08-30 14:10:00,23.06,23.06,23.05,23.06,41824.0,22.1543,22.1543,22.1447,22.1543,41824.0
2017-08-30 14:15:00,23.06,23.06,23.06,23.06,35520.0,22.1543,22.1543,22.1543,22.1543,35520.0
2017-08-30 14:20:00,23.06,23.08,23.06,23.07,19352.0,22.1543,22.1735,22.1543,22.1639,19352.0
2017-08-30 14:25:00,23.07,23.07,23.07,23.07,41200.0,22.1639,22.1639,22.1639,22.1639,41200.0
2017-08-30 14:30:00,23.08,23.08,23.07,23.08,24696.0,22.1735,22.1735,22.1639,22.1735,24696.0
2017-08-30 14:35:00,23.07,23.09,23.07,23.09,39708.0,22.1639,22.1832,22.1639,22.1832,39708.0
2017-08-30 14:40:00,23.09,23.09,23.05,23.05,79276.0,22.1832,22.1832,22.1447,22.1447,79276.0
2017-08-30 14:45:00,23.05,23.06,23.04,23.06,68848.0,22.1447,22.1543,22.1351,22.1543,68848.0
2017-08-30 14:50:00,23.07,23.08,23.06,23.07,201188.0,22.1639,22.1735,22.1543,22.1639,201188.0
2017-08-30 14:55:00,23.07,23.08,23.07,23.08,8440.0,22.1639,22.1735,22.1639,22.1735,8440.0
2017-08-30 15:00:00,23.08,23.08,23.06,23.06,63468.0,22.1735,22.1735,22.1543,22.1543,63468.0
2017-08-30 15:05:00,23.06,23.07,23.06,23.06,13568.0,22.1543,22.1639,22.1543,22.1543,13568.0
2017-08-30 15:10:00,23.06,23.07,23.06,23.06,20904.0,22.1543,22.1639,22.1543,22.1543,20904.0
2017-08-30 15:15:00,23.04,23.05,23.04,23.05,51272.0,22.1351,22.1447,22.1351,22.1447,51272.0
2017-08-30 15:20:00,23.04,23.06,23.04,23.06,38208.0,22.1351,22.1543,22.1351,22.1543,38208.0
2017-08-30 15:25:00,23.06,23.07,23.05,23.07,80548.0,22.1543,22.1639,22.1447,22.1639,80548.0
2017-08-30 15:30:00,23.06,23.07,23.06,23.07,29180.0,22.1543,22.1639,22.1543,22.1639,29180.0
2017-08-30 15:35:00,23.06,23.06,23.01,23.02,74768.0,22.1543,22.1543,22.1063,22.1159,74768.0
2017-08-30 15:40:00,23.02,23.02,22.97,23.0,355012.0,22.1159,22.1159,22.0679,22.0967,355012.0
2017-08-30 15:45:00,23.0,23.02,23.0,23.02,38992.0,22.0967,22.1159,22.0967,22.1159,38992.0
2017-08-30 15:50:00,23.02,23.04,23.02,23.03,48872.0,22.1159,22.1351,22.1159,22.1255,48872.0
2017-08-30 15:55:00,23.03,23.04,23.02,23.04,208860.0,22.1255,22.1351,22.1159,22.1351,208860.0
2017-08-31 09:30:00,23.17,23.18,23.15,23.18,444656.0,22.26,22.2696,22.2408,22.2696,444656.0
2017-08-31 09:35:00,23.18,23.21,23.18,23.21,248148.0,22.2696,22.2984,22.2696,22.2984,248148.0
2017-08-31 09:40:00,23.21,23.22,23.2,23.22,63180.0,22.2984,22.308,22.2888,22.308,63180.0
2017-08-31 09:45:00,23.22,23.22,23.2,23.21,114300.0,22.308,22.308,22.2888,22.2984,114300.0
2017-08-31 09:50:00,23.21,23.21,23.18,23.2,91480.0,22.2984,22.2984,22.2696,22.2888,91480.0
2017-08-31 09:55:00,23.2,23.22,23.2,23.22,66020.0,22.2888,22.308,22.2888,22.308,66020.0
2017-08-31 10:00:00,23.22,23.26,23.21,23.26,180044.0,22.308,22.3465,22.2984,22.3465,180044.0
2017-08-31 10:05:00,23.26,23.27,23.25,23.26,108020.0,22.3465,22.3561,22.3369,22.3465,108020.0
2017-08-31 10:10:00,23.26,23.27,23.25,23.27,42280.0,22.3465,22.3561,22.3369,22.3561,42280.0
2017-08-31 10:15:00,23.27,23.27,23.25,23.25,66000.0,22.3561,22.3561,22.3369,22.3369,66000.0
2017-08-31 10:20:00,23.27,23.28,23.26,23.26,64096.0,22.3561,22.3657,22.3465,22.3465,64096.0
2017-08-31 10:25:00,23.26,23.27,23.25,23.25,87612.0,22.3465,22.3561,22.3369,22.3369,87612.0
2017-08-31 10:30:00,23.25,23.26,23.22,23.23,58580.0,22.3369,22.3465,22.308,22.3177,58580.0
2017-08-31 10:35:00,23.23,23.23,23.18,23.2,145044.0,22.3177,22.3177,22.2696,22.2888,145044.0
2017-08-31 10:40:00,23.21,23.22,23.2,23.21,49080.0,22.2984,22.308,22.2888,22.2984,49080.0
2017-08-31 10:45:00,23.21,23.22,23.19,23.2,15376.0,22.2984,22.308,22.2792,22.2888,15376.0
2017-08-31 10:50:00,23.2,23.22,23.2,23.21,10840.0,22.2888,22.308,22.2888,22.2984,10840.0
2017-08-31 10:55:00,23.21,23.23,23.2,23.21,51200.0,22.2984,22.3177,22.2888,22.2984,51200.0
2017-08-31 11:00:00,23.21,23.22,23.19,23.21,49476.0,22.2984,22.308,22.2792,22.2984,49476.0
2017-08-31 11:05:00,23.21,23.23,23.21,23.23,32004.0,22.2984,22.3177,22.2984,22.3177,32004.0
2017-08-31 11:10:00,23.23,23.23,23.22,23.23,53500.0,22.3177,22.3177,22.308,22.3177,53500.0
2017-08-31 11:15:00,23.23,23.24,23.23,23.23,17200.0,22.3177,22.3273,22.3177,22.3177,17200.0
2017-08-31 11:20:00,23.23,23.24,23.22,23.23,14540.0,22.3177,22.3273,22.308,22.3177,14540.0
2017-08-31 11:25:00,23.23,23.24,23.22,23.22,105000.0,22.3177,22.3273,22.308,22.308,105000.0
2017-08-31 11:30:00,23.22,23.22,23.16,23.18,210212.0,22.308,22.308,22.2504,22.2696,210212.0
2017-08-31 11:35:00,23.18,23.21,23.18,23.21,117348.0,22.2696,22.2984,22.2696,22.2984,117348.0
2017-08-31 11:40:00,23.21,23.22,23.21,23.21,32412.0,22.2984,22.308,22.2984,22.2984,32412.0
2017-08-31 11:45:00,23.21,23.23,23.21,23.22,22800.0,22.2984,22.3177,22.2984,22.308,22800.0
2017-08-31 11:50:00,23.22,23.24,23.22,23.23,24640.0,22.308,22.3273,22.308,22.3177,24640.0
2017-08-31 11:55:00,23.23,23.23,23.22,23.23,13800.0,22.3177,22.3177,22.308,22.3177,13800.0
2017-08-31 12:00:00,23.23,23.25,23.23,23.24,91312.0,22.3177,22.3369,22.3177,22.3273,91312.0
2017-08-31 12:05:00,23.25,23.25,23.25,23.25,20708.0,22.3369,22.3369,22.3369,22.3369,20708.0
2017-08-31 12:10:00,23.25,23.25,23.24,23.24,4800.0,22.3369,22.3369,22.3273,22.3273,4800.0
2017-08-31 12:15:00,23.25,23.26,23.25,23.26,12960.0,22.3369,22.3465,22.3369,22.3465,12960.0
2017-08-31 12:20:00,23.25,23.26,23.25,23.26,18504.0,22.3369,22.3465,22.3369,22.3465,18504.0
2017-08-31 12:25:00,23.26,23.27,23.26,23.26,19600.0,22.3465,22.3561,22.3465,22.3465,19600.0
2017-08-31 12:30:00,23.26,23.26,23.25,23.26,20800.0,22.3465,22.3465,22.3369,22.3465,20800.0
2017-08-31 12:35:00,23.25,23.27,23.25,23.27,5932.0,22.3369,22.3561,22.3369,22.3561,5932.0
2017-08-31 12:40:00,23.27,23.27,23.27,23.27,17840.0,22.3561,22.3561,22.3561,22.3561,17840.0
2017-08-31 12:45:00,23.27,23.27,23.25,23.25,51076.0,22.3561,22.3561,22.3369,22.3369,51076.0
2017-08-31 12:50:00,23.25,23.26,23.25,23.25,24800.0,22.3369,22.3465,22.3369,22.3369,24800.0
2017-08-31 12:55:00,23.26,23.27,23.25,23.27,14068.0,22.3465,22.3561,22.3369,22.3561,14068.0
2017-08-31 13:00:00,23.26,23.27,23.25,23.25,50760.0,22.3465,22.3561,22.3369,22.3369,50760.0
2017-08-31 13:05:00,23.25,23.26,23.25,23.26,12800.0,22.3369,22.3465,22.3369,22.3465,12800.0
2017-08-31 13:10:00,23.26,23.26,23.25,23.25,9800.0,22.3465,22.3465,22.3369,22.3369,9800.0
2017-08-31 13:15:00,23.24,23.25,23.24,23.25,24008.0,22.3273,22.3369,22.3273,22.3369,24008.0
2017-08-31 13:20:00,23.25,23.25,23.24,23.24,8000.0,22.3369,22.3369,22.3273,22.3273,8000.0
2017-08-31 13:25:00,23.25,23.25,23.24,23.24,40400.0,22.3369,22.3369,22.3273,22.3273,40400.0
2017-08-31 13:30:00,23.24,23.25,23.23,23.25,9600.0,22.3273,22.3369,22.3177,22.3369,9600.0
2017-08-31 13:35:00,23.24,23.25,23.24,23.25,28592.0,22.3273,22.3369,22.3273,22.3369,28592.0
2017-08-31 13:40:00,23.25,23.26,23.24,23.26,21736.0,22.3369,22.3465,22.3273,22.3465,21736.0
2017-08-31 13:45:00,23.25,23.25,23.24,23.24,26800.0,22.3369,22.3369,22.3273,22.3273,26800.0
2017-08-31 13:50:00,23.24,23.25,23.24,23.25,7600.0,22.3273,22.3369,22.3273,22.3369,7600.0
2017-08-31 13:55:00,23.25,23.26,23.24,23.26,23316.0,22.3369,22.3465,22.3273,22.3465,23316.0
2017-08-31 14:00:00,23.26,23.26,23.25,23.25,8700.0,22.3465,22.3465,22.3369,22.3369,8700.0
2017-08-31 14:05:00,23.25,23.25,23.24,23.24,8400.0,22.3369,22.3369,22.3273,22.3273,8400.0
2017-08-31 14:10:00,23.25,23.25,23.24,23.25,22440.0,22.3369,22.3369,22.3273,22.3369,22440.0
2017-08-31 14:15:00,23.25,23.26,23.25,23.25,28724.0,22.3369,22.3465,22.3369,22.3369,28724.0
2017-08-31 14:20:00,23.25,23.25,23.23,23.25,79312.0,22.3369,22.3369,22.3177,22.3369,79312.0
2017-08-31 14:25:00,23.25,23.27,23.25,23.27,15992.0,22.3369,22.3561,22.3369,22.3561,15992.0
2017-08-31 14:30:00,23.27,23.28,23.27,23.28,46016.0,22.3561,22.3657,22.3561,22.3657,46016.0
2017-08-31 14:35:00,23.28,23.29,23.27,23.28,33056.0,22.3657,22.3753,22.3561,22.3657,33056.0
2017-08-31 14:40:00,23.29,23.29,23.28,23.28,30564.0,22.3753,22.3753,22.3657,22.3657,30564.0
2017-08-31 14:45:00,23.29,23.31,23.28,23.3,82400.0,22.3753,22.3945,22.3657,22.3849,82400.0
2017-08-31 14:50:00,23.3,23.32,23.3,23.32,40812.0,22.3849,22.4041,22.3849,22.4041,40812.0
2017-08-31 14:55:00,23.32,23.32,23.31,23.32,51020.0,22.4041,22.4041,22.3945,22.4041,51020.0
2017-08-31 15:00:00,23.32,23.32,23.3,23.31,54188.0,22.4041,22.4041,22.3849,22.3945,54188.0
2017-08-31 15:05:00,23.31,23.31,23.29,23.29,48660.0,22.3945,22.3945,22.3753,22.3753,48660.0
2017-08-31 15:10:00,23.29,23.3,23.29,23.3,9324.0,22.3753,22.3849,22.3753,22.3849,9324.0
2017-08-31 15:15:00,23.3,23.32,23.3,23.32,32808.0,22.3849,22.4041,22.3849,22.4041,32808.0
2017-08-31 15:20:00,23.32,23.32,23.32,23.32,25424.0,22.4041,22.4041,22.4041,22.4041,25424.0
2017-08-31 15:25:00,23.32,23.33,23.32,23.32,81136.0,22.4041,22.4137,22.4041,22.4041,81136.0
2017-08-31 15:30:00,23.32,23.34,23.32,23.34,30292.0,22.4041,22.4233,22.4041,22.4233,30292.0
2017-08-31 15:35:00,23.34,23.36,23.34,23.36,184084.0,22.4233,22.4426,22.4233,22.4426,184084.0
2017-08-31 15:40:00,23.36,23.36,23.35,23.35,111124.0,22.4426,22.4426,22.4329,22.4329,111124.0
2017-08-31 15:45:00,23.35,23.35,23.32,23.33,201944.0,22.4329,22.4329,22.4041,22.4137,201944.0
2017-08-31 15:50:00,23.33,23.33,23.31,23.32,111132.0,22.4137,22.4137,22.3945,22.4041,111132.0
2017-08-31 15:55:00,23.31,23.32,23.26,23.3,629508.0,22.3945,22.4041,22.3465,22.3849,629508.0
2017-09-01 09:30:00,23.39,23.42,23.38,23.41,125068.0,22.4714,22.5002,22.4618,22.4906,125068.0
2017-09-01 09:35:00,23.41,23.41,23.39,23.4,123728.0,22.4906,22.4906,22.4714,22.481,123728.0
2017-09-01 09:40:00,23.4,23.42,23.39,23.4,131092.0,22.481,22.5002,22.4714,22.481,131092.0
2017-09-01 09:45:00,23.4,23.42,23.4,23.42,111240.0,22.481,22.5002,22.481,22.5002,111240.0
2017-09-01 09:50:00,23.43,23.43,23.36,23.36,70384.0,22.5098,22.5098,22.4426,22.4426,70384.0
2017-09-01 09:55:00,23.37,23.38,23.35,23.38,105532.0,22.4522,22.4618,22.4329,22.4618,105532.0
2017-09-01 10:00:00,23.38,23.39,23.35,23.36,96232.0,22.4618,22.4714,22.4329,22.4426,96232.0
2017-09-01 10:05:00,23.37,23.38,23.35,23.36,115116.0,22.4522,22.4618,22.4329,22.4426,115116.0
2017-09-01 10:10:00,23.35,23.39,23.35,23.39,153272.0,22.4329,22.4714,22.4329,22.4714,153272.0
2017-09-01 10:15:00,23.37,23.38,23.37,23.38,20580.0,22.4522,22.4618,22.4522,22.4618,20580.0
2017-09-01 10:20:00,23.38,23.39,23.37,23.39,71568.0,22.4618,22.4714,22.4522,22.4714,71568.0
2017-09-01 10:25:00,23.39,23.39,23.38,23.39,17640.0,22.4714,22.4714,22.4618,22.4714,17640.0
2017-09-01 10:30:00,23.39,23.41,23.38,23.4,60044.0,22.4714,22.4906,22.4618,22.481,60044.0
2017-09-01 10:35:00,23.41,23.41,23.4,23.4,113764.0,22.4906,22.4906,22.481,22.481,113764.0
2017-09-01 10:40:00,23.4,23.41,23.38,23.38,74584.0,22.481,22.4906,22.4618,22.4618,74584.0
2017-09-01 10:45:00,23.38,23.41,23.38,23.4,87552.0,22.4618,22.4906,22.4618,22.481,87552.0
2017-09-01 10:50:00,23.41,23.42,23.4,23.42,27040.0,22.4906,22.5002,22.481,22.5002,27040.0
2017-09-01 10:55:00,23.42,23.44,23.42,23.43,57008.0,22.5002,22.5194,22.5002,22.5098,57008.0
2017-09-01 11:00:00,23.43,23.44,23.43,23.43,30880.0,22.5098,22.5194,22.5098,22.5098,30880.0
2017-09-01 11:05:00,23.43,23.44,23.42,23.44,28744.0,22.5098,22.5194,22.5002,22.5194,28744.0
2017-09-01 11:10:00,23.44,23.44,23.43,23.43,66236.0,22.5194,22.5194,22.5098,22.5098,66236.0
2017-09-01 11:15:00,23.44,23.44,23.42,23.42,195764.0,22.5194,22.5194,22.5002,22.5002,195764.0
2017-09-01 11:20:00,23.42,23.42,23.4,23.41,115088.0,22.5002,22.5002,22.481,22.4906,115088.0
2017-09-01 11:25:00,23.4,23.4,23.39,23.4,45832.0,22.481,22.481,22.4714,22.481,45832.0
2017-09-01 11:30:00,23.39,23.4,23.38,23.39,105848.0,22.4714,22.481,22.4618,22.4714,105848.0
2017-09-01 11:35:00,23.39,23.4,23.38,23.39,32800.0,22.4714,22.481,22.4618,22.4714,32800.0
2017-09-01 11:40:00,23.39,23.4,23.38,23.4,43620.0,22.4714,22.481,22.4618,22.481,43620.0
2017-09-01 11:45:00,23.4,23.4,23.4,23.4,22324.0,22.481,22.481,22.481,22.481,22324.0
2017-09-01 11:50:00,23.4,23.42,23.4,23.42,61248.0,22.481,22.5002,22.481,22.5002,61248.0
2017-09-01 11:55:00,23.42,23.43,23.42,23.42,39152.0,22.5002,22.5098,22.5002,22.5002,39152.0
2017-09-01 12:00:00,23.43,23.43,23.42,23.43,36128.0,22.5098,22.5098,22.5002,22.5098,36128.0
2017-09-01 12:05:00,23.43,23.43,23.42,23.42,33024.0,22.5098,22.5098,22.5002,22.5002,33024.0
2017-09-01 12:10:00,23.42,23.43,23.42,23.43,52672.0,22.5002,22.5098,22.5002,22.5098,52672.0
2017-09-01 12:15:00,23.43,23.43,23.43,23.43,14800.0,22.5098,22.5098,22.5098,22.5098,14800.0
2017-09-01 12:20:00,23.43,23.44,23.43,23.44,67384.0,22.5098,22.5194,22.5098,22.5194,67384.0
2017-09-01 12:25:00,23.44,23.45,23.43,23.44,57800.0,22.5194,22.529,22.5098,22.5194,57800.0
2017-09-01 12:30:00,23.44,23.44,23.43,23.43,18304.0,22.5194,22.5194,22.5098,22.5098,18304.0
2017-09-01 12:35:00,23.44,23.45,23.44,23.45,20700.0,22.5194,22.529,22.5194,22.529,20700.0
2017-09-01 12:40:00,23.45,23.45,23.44,23.44,24480.0,22.529,22.529,22.5194,22.5194,24480.0
2017-09-01 12:45:00,23.44,23.45,23.44,23.45,37800.0,22.5194,22.529,22.5194,22.529,37800.0
2017-09-01 12:50:00,23.45,23.46,23.45,23.46,30092.0,22.529,22.5386,22.529,22.5386,30092.0
2017-09-01 12:55:00,23.46,23.47,23.46,23.46,59984.0,22.5386,22.5482,22.5386,22.5386,59984.0
2017-09-01 13:00:00,23.46,23.47,23.46,23.47,121892.0,22.5386,22.5482,22.5386,22.5482,121892.0
2017-09-01 13:05:00,23.47,23.47,23.45,23.46,22140.0,22.5482,22.5482,22.529,22.5386,22140.0
2017-09-01 13:10:00,23.45,23.46,23.45,23.46,17968.0,22.529,22.5386,22.529,22.5386,17968.0
2017-09-01 13:15:00,23.46,23.47,23.46,23.46,11580.0,22.5386,22.5482,22.5386,22.5386,11580.0
2017-09-01 13:20:00,23.46,23.46,23.44,23.45,58596.0,22.5386,22.5386,22.5194,22.529,58596.0
2017-09-01 13:25:00,23.45,23.46,23.45,23.45,33200.0,22.529,22.5386,22.529,22.529,33200.0
2017-09-01 13:30:00,23.46,23.46,23.45,23.45,66904.0,22.5386,22.5386,22.529,22.529,66904.0
2017-09-01 13:35:00,23.45,23.46,23.45,23.45,8800.0,22.529,22.5386,22.529,22.529,8800.0
2017-09-01 13:40:00,23.45,23.46,23.45,23.45,9200.0,22.529,22.5386,22.529,22.529,9200.0
2017-09-01 13:45:00,23.45,23.45,23.44,23.44,19200.0,22.529,22.529,22.5194,22.5194,19200.0
2017-09-01 13:50:00,23.43,23.44,23.43,23.44,25588.0,22.5098,22.5194,22.5098,22.5194,25588.0
2017-09-01 13:55:00,23.44,23.44,23.43,23.44,25756.0,22.5194,22.5194,22.5098,22.5194,25756.0
2017-09-01 14:00:00,23.44,23.46,23.44,23.46,24000.0,22.5194,22.5386,22.5194,22.5386,24000.0
2017-09-01 14:05:00,23.46,23.46,23.43,23.44,26800.0,22.5386,22.5386,22.5098,22.5194,26800.0
2017-09-01 14:10:00,23.44,23.44,23.43,23.43,40496.0,22.5194,22.5194,22.5098,22.5098,40496.0
2017-09-01 14:15:00,23.43,23.44,23.43,23.43,26400.0,22.5098,22.5194,22.5098,22.5098,26400.0
2017-09-01 14:20:00,23.43,23.44,23.43,23.44,56556.0,22.5098,22.5194,22.5098,22.5194,56556.0
2017-09-01 14:25:00,23.44,23.44,23.43,23.43,40864.0,22.5194,22.5194,22.5098,22.5098,40864.0
2017-09-01 14:30:00,23.43,23.44,23.43,23.43,24800.0,22.5098,22.5194,22.5098,22.5098,24800.0
2017-09-01 14:35:00,23.43,23.43,23.43,23.43,70384.0,22.5098,22.5098,22.5098,22.5098,70384.0
2017-09-01 14:40:00,23.43,23.44,23.43,23.44,34088.0,22.5098,22.5194,22.5098,22.5194,34088.0
2017-09-01 14:45:00,23.44,23.44,23.43,23.44,27436.0,22.5194,22.5194,22.5098,22.5194,27436.0
2017-09-01 14:50:00,23.44,23.44,23.44,23.44,32792.0,22.5194,22.5194,22.5194,22.5194,32792.0
2017-09-01 14:55:00,23.44,23.45,23.43,23.44,51720.0,22.5194,22.529,22.5098,22.5194,51720.0
2017-09-01 15:00:00,23.43,23.44,23.43,23.44,25512.0,22.5098,22.5194,22.5098,22.5194,25512.0
2017-09-01 15:05:00,23.44,23.45,23.44,23.44,20636.0,22.5194,22.529,22.5194,22.5194,20636.0
2017-09-01 15:10:00,23.44,23.44,23.43,23.43,13988.0,22.5194,22.5194,22.5098,22.5098,13988.0
2017-09-01 15:15:00,23.43,23.45,23.43,23.44,22908.0,22.5098,22.529,22.5098,22.5194,22908.0
2017-09-01 15:20:00,23.44,23.45,23.44,23.44,13504.0,22.5194,22.529,22.5194,22.5194,13504.0
2017-09-01 15:25:00,23.44,23.45,23.43,23.44,83308.0,22.5194,22.529,22.5098,22.5194,83308.0
2017-09-01 15:30:00,23.44,23.44,23.42,23.43,20024.0,22.5194,22.5194,22.5002,22.5098,20024.0
2017-09-01 15:35:00,23.43,23.43,23.42,23.43,7324.0,22.5098,22.5098,22.5002,22.5098,7324.0
2017-09-01 15:40:00,23.42,23.43,23.42,23.43,49388.0,22.5002,22.5098,22.5002,22.5098,49388.0
2017-09-01 15:45:00,23.43,23.43,23.42,23.42,70808.0,22.5098,22.5098,22.5002,22.5002,70808.0
2017-09-01 15:50:00,23.42,23.43,23.42,23.43,242364.0,22.5002,22.5098,22.5002,22.5098,242364.0
2017-09-01 15:55:00,23.43,23.43,23.39,23.39,425088.0,22.5098,22.5098,22.4714,22.4714,425088.0
2017-09-05 09:30:00,23.25,23.31,23.25,23.26,196556.0,22.3369,22.3945,22.3369,22.3465,196556.0
2017-09-05 09:35:00,23.26,23.27,23.22,23.22,168824.0,22.3465,22.3561,22.308,22.308,168824.0
2017-09-05 09:40:00,23.22,23.23,23.2,23.22,290340.0,22.308,22.3177,22.2888,22.308,290340.0
2017-09-05 09:45:00,23.23,23.25,23.21,23.25,153728.0,22.3177,22.3369,22.2984,22.3369,153728.0
2017-09-05 09:50:00,23.25,23.26,23.25,23.25,55852.0,22.3369,22.3465,22.3369,22.3369,55852.0
2017-09-05 09:55:00,23.25,23.28,23.24,23.28,80572.0,22.3369,22.3657,22.3273,22.3657,80572.0
2017-09-05 10:00:00,23.28,23.29,23.24,23.26,87852.0,22.3657,22.3753,22.3273,22.3465,87852.0
2017-09-05 10:05:00,23.26,23.29,23.25,23.28,61540.0,22.3465,22.3753,22.3369,22.3657,61540.0
2017-09-05 10:10:00,23.28,23.29,23.27,23.27,77260.0,22.3657,22.3753,22.3561,22.3561,77260.0
2017-09-05 10:15:00,23.28,23.3,23.27,23.29,63904.0,22.3657,22.3849,22.3561,22.3753,63904.0
2017-09-05 10:20:00,23.29,23.3,23.24,23.24,107684.0,22.3753,22.3849,22.3273,22.3273,107684.0
2017-09-05 10:25:00,23.25,23.25,23.23,23.23,65800.0,22.3369,22.3369,22.3177,22.3177,65800.0
2017-09-05 10:30:00,23.24,23.24,23.21,23.21,115540.0,22.3273,22.3273,22.2984,22.2984,115540.0
2017-09-05 10:35:00,23.22,23.24,23.21,23.22,35324.0,22.308,22.3273,22.2984,22.308,35324.0
2017-09-05 10:40:00,23.21,23.21,23.15,23.17,255712.0,22.2984,22.2984,22.2408,22.26,255712.0
2017-09-05 10:45:00,23.17,23.18,23.14,23.18,98344.0,22.26,22.2696,22.2312,22.2696,98344.0
2017-09-05 10:50:00,23.17,23.18,23.16,23.16,132228.0,22.26,22.2696,22.2504,22.2504,132228.0
2017-09-05 10:55:00,23.16,23.18,23.16,23.18,55812.0,22.2504,22.2696,22.2504,22.2696,55812.0
2017-09-05 11:00:00,23.18,23.18,23.16,23.18,54180.0,22.2696,22.2696,22.2504,22.2696,54180.0
2017-09-05 11:05:00,23.19,23.19,23.17,23.17,76756.0,22.2792,22.2792,22.26,22.26,76756.0
2017-09-05 11:10:00,23.17,23.18,23.14,23.17,71608.0,22.26,22.2696,22.2312,22.26,71608.0
2017-09-05 11:15:00,23.18,23.18,23.13,23.13,106692.0,22.2696,22.2696,22.2216,22.2216,106692.0
2017-09-05 11:20:00,23.13,23.16,23.11,23.16,129724.0,22.2216,22.2504,22.2024,22.2504,129724.0
2017-09-05 11:25:00,23.16,23.16,23.14,23.15,46956.0,22.2504,22.2504,22.2312,22.2408,46956.0
2017-09-05 11:30:00,23.14,23.17,23.13,23.15,26360.0,22.2312,22.26,22.2216,22.2408,26360.0
2017-09-05 11:35:00,23.15,23.18,23.15,23.17,72048.0,22.2408,22.2696,22.2408,22.26,72048.0
2017-09-05 11:40:00,23.17,23.18,23.17,23.17,13168.0,22.26,22.2696,22.26,22.26,13168.0
2017-09-05 11:45:00,23.17,23.17,23.16,23.17,15212.0,22.26,22.26,22.2504,22.26,15212.0
2017-09-05 11:50:00,23.17,23.17,23.16,23.16,13688.0,22.26,22.26,22.2504,22.2504,13688.0
2017-09-05 11:55:00,23.15,23.18,23.15,23.17,81880.0,22.2408,22.2696,22.2408,22.26,81880.0
2017-09-05 12:00:00,23.16,23.16,23.07,23.07,152616.0,22.2504,22.2504,22.1639,22.1639,152616.0
2017-09-05 12:05:00,23.08,23.08,23.0,23.01,279920.0,22.1735,22.1735,22.0967,22.1063,279920.0
2017-09-05 12:10:00,23.01,23.03,22.98,22.98,169380.0,22.1063,22.1255,22.0775,22.0775,169380.0
2017-09-05 12:15:00,22.99,23.01,22.99,23.0,145028.0,22.0871,22.1063,22.0871,22.0967,145028.0
2017-09-05 12:20:00,23.0,23.03,22.98,23.02,208976.0,22.0967,22.1255,22.0775,22.1159,208976.0
2017-09-05 12:25:00,23.01,23.02,22.97,22.97,210540.0,22.1063,22.1159,22.0679,22.0679,210540.0
2017-09-05 12:30:00,22.97,22.97,22.89,22.9,425252.0,22.0679,22.0679,21.991,22.0006,425252.0
2017-09-05 12:35:00,22.9,22.96,22.9,22.95,194744.0,22.0006,22.0583,22.0006,22.0487,194744.0
2017-09-05 12:40:00,22.94,22.96,22.93,22.95,58824.0,22.039,22.0583,22.0294,22.0487,58824.0
2017-09-05 12:45:00,22.94,22.94,22.9,22.9,228716.0,22.039,22.039,22.0006,22.0006,228716.0
2017-09-05 12:50:00,22.9,22.93,22.89,22.92,230276.0,22.0006,22.0294,21.991,22.0198,230276.0
2017-09-05 12:55:00,22.93,22.94,22.91,22.94,124684.0,22.0294,22.039,22.0102,22.039,124684.0
2017-09-05 13:00:00,22.93,22.93,22.83,22.84,231156.0,22.0294,22.0294,21.9334,21.943,231156.0
2017-09-05 13:05:00,22.86,22.86,22.84,22.85,165888.0,21.9622,21.9622,21.943,21.9526,165888.0
2017-09-05 13:10:00,22.84,22.86,22.83,22.84,169208.0,21.943,21.9622,21.9334,21.943,169208.0
2017-09-05 13:15:00,22.84,22.93,22.83,22.93,397604.0,21.943,22.0294,21.9334,22.0294,397604.0
2017-09-05 13:20:00,22.93,22.94,22.92,22.93,311952.0,22.0294,22.039,22.0198,22.0294,311952.0
2017-09-05 13:25:00,22.93,22.93,22.91,22.91,51904.0,22.0294,22.0294,22.0102,22.0102,51904.0
2017-09-05 13:30:00,22.91,22.91,22.87,22.87,99504.0,22.0102,22.0102,21.9718,21.9718,99504.0
2017-09-05 13:35:00,22.88,22.95,22.88,22.93,194200.0,21.9814,22.0487,21.9814,22.0294,194200.0
2017-09-05 13:40:00,22.94,22.96,22.94,22.95,566160.0,22.039,22.0583,22.039,22.0487,566160.0
2017-09-05 13:45:00,22.94,22.95,22.92,22.93,109320.0,22.039,22.0487,22.0198,22.0294,109320.0
2017-09-05 13:50:00,22.93,22.98,22.92,22.98,257364.0,22.0294,22.0775,22.0198,22.0775,257364.0
2017-09-05 13:55:00,22.97,22.97,22.95,22.97,42020.0,22.0679,22.0679,22.0487,22.0679,42020.0
2017-09-05 14:00:00,22.97,23.02,22.97,23.02,96380.0,22.0679,22.1159,22.0679,22.1159,96380.0
2017-09-05 14:05:00,23.01,23.01,22.99,22.99,33808.0,22.1063,22.1063,22.0871,22.0871,33808.0
2017-09-05 14:10:00,23.0,23.0,22.98,22.98,20940.0,22.0967,22.0967,22.0775,22.0775,20940.0
2017-09-05 14:15:00,22.98,22.98,22.96,22.98,40264.0,22.0775,22.0775,22.0583,22.0775,40264.0
2017-09-05 14:20:00,22.98,23.03,22.98,23.01,81104.0,22.0775,22.1255,22.0775,22.1063,81104.0
2017-09-05 14:25:00,23.01,23.05,23.01,23.03,45628.0,22.1063,22.1447,22.1063,22.1255,45628.0
2017-09-05 14:30:00,23.03,23.05,23.02,23.02,138992.0,22.1255,22.1447,22.1159,22.1159,138992.0
2017-09-05 14:35:00,23.03,23.04,23.01,23.02,54884.0,22.1255,22.1351,22.1063,22.1159,54884.0
2017-09-05 14:40:00,23.01,23.02,23.0,23.0,89300.0,22.1063,22.1159,22.0967,22.0967,89300.0
2017-09-05 14:45:00,23.02,23.02,22.97,22.98,70316.0,22.1159,22.1159,22.0679,22.0775,70316.0
2017-09-05 14:50:00,22.97,22.98,22.97,22.97,37488.0,22.0679,22.0775,22.0679,22.0679,37488.0
2017-09-05 14:55:00,22.97,22.99,22.97,22.99,106512.0,22.0679,22.0871,22.0679,22.0871,106512.0
2017-09-05 15:00:00,22.99,23.02,22.99,22.99,50800.0,22.0871,22.1159,22.0871,22.0871,50800.0
2017-09-05 15:05:00,22.99,22.99,22.95,22.98,125048.0,22.0871,22.0871,22.0487,22.0775,125048.0
2017-09-05 15:10:00,22.98,23.0,22.96,23.0,28000.0,22.0775,22.0967,22.0583,22.0967,28000.0
2017-09-05 15:15:00,22.99,23.01,22.98,23.0,75420.0,22.0871,22.1063,22.0775,22.0967,75420.0
2017-09-05 15:20:00,22.99,23.0,22.98,22.98,10424.0,22.0871,22.0967,22.0775,22.0775,10424.0
2017-09-05 15:25:00,22.99,23.04,22.99,23.04,168164.0,22.0871,22.1351,22.0871,22.1351,168164.0
2017-09-05 15:30:00,23.04,23.07,23.04,23.07,104392.0,22.1351,22.1639,22.1351,22.1639,104392.0
2017-09-05 15:35:00,23.06,23.07,23.01,23.02,113060.0,22.1543,22.1639,22.1063,22.1159,113060.0
2017-09-05 15:40:00,23.01,23.01,22.99,23.01,111460.0,22.1063,22.1063,22.0871,22.1063,111460.0
2017-09-05 15:45:00,23.0,23.03,22.99,23.02,51068.0,22.0967,22.1255,22.0871,22.1159,51068.0
2017-09-05 15:50:00,23.03,23.05,23.0,23.05,255024.0,22.1255,22.1447,22.0967,22.1447,255024.0
2017-09-05 15:55:00,23.05,23.06,23.03,23.04,720152.0,22.1447,22.1543,22.1255,22.1351,720152.0
2017-09-06 09:30:00,23.19,23.21,23.15,23.15,383452.0,22.2792,22.2984,22.2408,22.2408,383452.0
2017-09-06 09:35:00,23.15,23.16,23.14,23.16,157400.0,22.2408,22.2504,22.2312,22.2504,157400.0
2017-09-06 09:40:00,23.16,23.17,23.14,23.16,65984.0,22.2504,22.26,22.2312,22.2504,65984.0
2017-09-06 09:45:00,23.16,23.18,23.16,23.17,72156.0,22.2504,22.2696,22.2504,22.26,72156.0
2017-09-06 09:50:00,23.17,23.17,23.13,23.15,31500.0,22.26,22.26,22.2216,22.2408,31500.0
2017-09-06 09:55:00,23.15,23.17,23.14,23.16,86800.0,22.2408,22.26,22.2312,22.2504,86800.0
2017-09-06 10:00:00,23.17,23.2,23.17,23.18,49912.0,22.26,22.2888,22.26,22.2696,49912.0
2017-09-06 10:05:00,23.18,23.22,23.18,23.2,61348.0,22.2696,22.308,22.2696,22.2888,61348.0
2017-09-06 10:10:00,23.2,23.21,23.18,23.18,30028.0,22.2888,22.2984,22.2696,22.2696,30028.0
2017-09-06 10:15:00,23.18,23.18,23.13,23.13,64140.0,22.2696,22.2696,22.2216,22.2216,64140.0
2017-09-06 10:20:00,23.13,23.15,23.12,23.14,52876.0,22.2216,22.2408,22.212,22.2312,52876.0
2017-09-06 10:25:00,23.14,23.15,23.14,23.15,55200.0,22.2312,22.2408,22.2312,22.2408,55200.0
2017-09-06 10:30:00,23.15,23.17,23.13,23.17,50244.0,22.2408,22.26,22.2216,22.26,50244.0
2017-09-06 10:35:00,23.17,23.17,23.14,23.14,53600.0,22.26,22.26,22.2312,22.2312,53600.0
2017-09-06 10:40:00,23.13,23.14,23.12,23.13,31200.0,22.2216,22.2312,22.212,22.2216,31200.0
2017-09-06 10:45:00,23.14,23.15,23.07,23.14,247208.0,22.2312,22.2408,22.1639,22.2312,247208.0
2017-09-06 10:50:00,23.13,23.14,23.12,23.12,12456.0,22.2216,22.2312,22.212,22.212,12456.0
2017-09-06 10:55:00,23.13,23.16,23.11,23.15,57560.0,22.2216,22.2504,22.2024,22.2408,57560.0
2017-09-06 11:00:00,23.15,23.16,23.14,23.15,51000.0,22.2408,22.2504,22.2312,22.2408,51000.0
2017-09-06 11:05:00,23.15,23.15,23.1,23.1,44724.0,22.2408,22.2408,22.1928,22.1928,44724.0
2017-09-06 11:10:00,23.09,23.1,23.07,23.07,61640.0,22.1832,22.1928,22.1639,22.1639,61640.0
2017-09-06 11:15:00,23.09,23.1,23.08,23.09,67960.0,22.1832,22.1928,22.1735,22.1832,67960.0
2017-09-06 11:20:00,23.1,23.12,23.1,23.11,67904.0,22.1928,22.212,22.1928,22.2024,67904.0
2017-09-06 11:25:00,23.11,23.12,23.11,23.12,29200.0,22.2024,22.212,22.2024,22.212,29200.0
2017-09-06 11:30:00,23.11,23.13,23.1,23.12,79696.0,22.2024,22.2216,22.1928,22.212,79696.0
2017-09-06 11:35:00,23.12,23.13,23.12,23.13,15200.0,22.212,22.2216,22.212,22.2216,15200.0
2017-09-06 11:40:00,23.12,23.12,23.12,23.12,14400.0,22.212,22.212,22.212,22.212,14400.0
2017-09-06 11:45:00,23.12,23.13,23.12,23.12,72400.0,22.212,22.2216,22.212,22.212,72400.0
2017-09-06 11:50:00,23.12,23.12,23.1,23.11,85080.0,22.212,22.212,22.1928,22.2024,85080.0
2017-09-06 11:55:00,23.12,23.13,23.12,23.13,42800.0,22.212,22.2216,22.212,22.2216,42800.0
2017-09-06 12:00:00,23.13,23.13,23.1,23.11,29620.0,22.2216,22.2216,22.1928,22.2024,29620.0
2017-09-06 12:05:00,23.12,23.13,23.11,23.12,41200.0,22.212,22.2216,22.2024,22.212,41200.0
2017-09-06 12:10:00,23.12,23.14,23.12,23.13,22160.0,22.212,22.2312,22.212,22.2216,22160.0
2017-09-06 12:15:00,23.13,23.15,23.13,23.15,18936.0,22.2216,22.2408,22.2216,22.2408,18936.0
2017-09-06 12:20:00,23.16,23.16,23.13,23.14,9160.0,22.2504,22.2504,22.2216,22.2312,9160.0
2017-09-06 12:25:00,23.14,23.16,23.14,23.15,13400.0,22.2312,22.2504,22.2312,22.2408,13400.0
2017-09-06 12:30:00,23.13,23.14,23.13,23.14,6000.0,22.2216,22.2312,22.2216,22.2312,6000.0
2017-09-06 12:35:00,23.14,23.15,23.14,23.14,6400.0,22.2312,22.2408,22.2312,22.2312,6400.0
2017-09-06 12:40:00,23.15,23.16,23.14,23.15,20400.0,22.2408,22.2504,22.2312,22.2408,20400.0
2017-09-06 12:45:00,23.15,23.16,23.15,23.16,44348.0,22.2408,22.2504,22.2408,22.2504,44348.0
2017-09-06 12:50:00,23.16,23.17,23.16,23.17,34508.0,22.2504,22.26,22.2504,22.26,34508.0
2017-09-06 12:55:00,23.18,23.18,23.16,23.17,30740.0,22.2696,22.2696,22.2504,22.26,30740.0
2017-09-06 13:00:00,23.18,23.2,23.17,23.2,50000.0,22.2696,22.2888,22.26,22.2888,50000.0
2017-09-06 13:05:00,23.2,23.21,23.2,23.2,19336.0,22.2888,22.2984,22.2888,22.2888,19336.0
2017-09-06 13:10:00,23.2,23.21,23.2,23.21,26000.0,22.2888,22.2984,22.2888,22.2984,26000.0
2017-09-06 13:15:00,23.2,23.2,23.19,23.19,42000.0,22.2888,22.2888,22.2792,22.2792,42000.0
2017-09-06 13:20:00,23.21,23.21,23.2,23.2,22000.0,22.2984,22.2984,22.2888,22.2888,22000.0
2017-09-06 13:25:00,23.19,23.2,23.18,23.18,11200.0,22.2792,22.2888,22.2696,22.2696,11200.0
2017-09-06 13:30:00,23.19,23.2,23.19,23.19,9480.0,22.2792,22.2888,22.2792,22.2792,9480.0
2017-09-06 13:35:00,23.19,23.2,23.19,23.2,3200.0,22.2792,22.2888,22.2792,22.2888,3200.0
2017-09-06 13:40:00,23.21,23.21,23.2,23.2,2400.0,22.2984,22.2984,22.2888,22.2888,2400.0
2017-09-06 13:45:00,23.2,23.2,23.19,23.2,12000.0,22.2888,22.2888,22.2792,22.2888,12000.0
2017-09-06 13:50:00,23.2,23.2,23.2,23.2,2800.0,22.2888,22.2888,22.2888,22.2888,2800.0
2017-09-06 13:55:00,23.19,23.19,23.18,23.18,32428.0,22.2792,22.2792,22.2696,22.2696,32428.0
2017-09-06 14:00:00,23.19,23.2,23.19,23.2,127476.0,22.2792,22.2888,22.2792,22.2888,127476.0
2017-09-06 14:05:00,23.2,23.22,23.2,23.22,23560.0,22.2888,22.308,22.2888,22.308,23560.0
2017-09-06 14:10:00,23.22,23.23,23.21,23.22,11780.0,22.308,22.3177,22.2984,22.308,11780.0
2017-09-06 14:15:00,23.21,23.23,23.21,23.22,55928.0,22.2984,22.3177,22.2984,22.308,55928.0
2017-09-06 14:20:00,23.22,23.24,23.21,23.24,41200.0,22.308,22.3273,22.2984,22.3273,41200.0
2017-09-06 14:25:00,23.24,23.25,23.23,23.23,29160.0,22.3273,22.3369,22.3177,22.3177,29160.0
2017-09-06 14:30:00,23.23,23.24,23.22,23.23,33584.0,22.3177,22.3273,22.308,22.3177,33584.0
2017-09-06 14:35:00,23.23,23.23,23.22,23.23,11740.0,22.3177,22.3177,22.308,22.3177,11740.0
2017-09-06 14:40:00,23.23,23.23,23.21,23.22,32664.0,22.3177,22.3177,22.2984,22.308,32664.0
2017-09-06 14:45:00,23.22,23.23,23.2,23.21,29196.0,22.308,22.3177,22.2888,22.2984,29196.0
2017-09-06 14:50:00,23.21,23.22,23.2,23.22,22000.0,22.2984,22.308,22.2888,22.308,22000.0
2017-09-06 14:55:00,23.22,23.23,23.22,23.22,17700.0,22.308,22.3177,22.308,22.308,17700.0
2017-09-06 15:00:00,23.23,23.23,23.21,23.22,27252.0,22.3177,22.3177,22.2984,22.308,27252.0
2017-09-06 15:05:00,23.23,23.24,23.22,23.24,56560.0,22.3177,22.3273,22.308,22.3273,56560.0
2017-09-06 15:10:00,23.24,23.24,23.23,23.24,39200.0,22.3273,22.3273,22.3177,22.3273,39200.0
2017-09-06 15:15:00,23.23,23.24,23.23,23.24,12032.0,22.3177,22.3273,22.3177,22.3273,12032.0
2017-09-06 15:20:00,23.24,23.26,23.24,23.25,55872.0,22.3273,22.3465,22.3273,22.3369,55872.0
2017-09-06 15:25:00,23.26,23.26,23.25,23.25,38140.0,22.3465,22.3465,22.3369,22.3369,38140.0
2017-09-06 15:30:00,23.25,23.25,23.22,23.23,71400.0,22.3369,22.3369,22.308,22.3177,71400.0
2017-09-06 15:35:00,23.22,23.23,23.22,23.22,32920.0,22.308,22.3177,22.308,22.308,32920.0
2017-09-06 15:40:00,23.22,23.24,23.22,23.22,31808.0,22.308,22.3273,22.308,22.308,31808.0
2017-09-06 15:45:00,23.22,23.23,23.21,23.21,40292.0,22.308,22.3177,22.2984,22.2984,40292.0
2017-09-06 15:50:00,23.21,23.22,23.19,23.19,123364.0,22.2984,22.308,22.2792,22.2792,123364.0
2017-09-06 15:55:00,23.2,23.2,23.18,23.19,370860.0,22.2888,22.2888,22.2696,22.2792,370860.0
2017-09-07 09:30:00,23.25,23.25,23.23,23.23,209120.0,22.3369,22.3369,22.3177,22.3177,209120.0
2017-09-07 09:35:00,23.23,23.24,23.2,23.23,135164.0,22.3177,22.3273,22.2888,22.3177,135164.0
2017-09-07 09:40:00,23.23,23.24,23.22,23.24,44832.0,22.3177,22.3273,22.308,22.3273,44832.0
2017-09-07 09:45:00,23.24,23.25,23.2,23.2,146000.0,22.3273,22.3369,22.2888,22.2888,146000.0
2017-09-07 09:50:00,23.2,23.21,23.19,23.21,65100.0,22.2888,22.2984,22.2792,22.2984,65100.0
2017-09-07 09:55:00,23.21,23.21,23.18,23.19,66912.0,22.2984,22.2984,22.2696,22.2792,66912.0
2017-09-07 10:00:00,23.17,23.17,23.11,23.11,185576.0,22.26,22.26,22.2024,22.2024,185576.0
2017-09-07 10:05:00,23.11,23.14,23.11,23.14,119668.0,22.2024,22.2312,22.2024,22.2312,119668.0
2017-09-07 10:10:00,23.14,23.15,23.1,23.12,92896.0,22.2312,22.2408,22.1928,22.212,92896.0
2017-09-07 10:15:00,23.12,23.14,23.12,23.14,45864.0,22.212,22.2312,22.212,22.2312,45864.0
2017-09-07 10:20:00,23.14,23.15,23.13,23.13,51096.0,22.2312,22.2408,22.2216,22.2216,51096.0
2017-09-07 10:25:00,23.13,23.14,23.11,23.11,55600.0,22.2216,22.2312,22.2024,22.2024,55600.0
2017-09-07 10:30:00,23.11,23.14,23.1,23.14,63160.0,22.2024,22.2312,22.1928,22.2312,63160.0
2017-09-07 10:35:00,23.14,23.16,23.14,23.15,77748.0,22.2312,22.2504,22.2312,22.2408,77748.0
2017-09-07 10:40:00,23.15,23.17,23.15,23.17,16048.0,22.2408,22.26,22.2408,22.26,16048.0
2017-09-07 10:45:00,23.17,23.23,23.17,23.22,66408.0,22.26,22.3177,22.26,22.308,66408.0
2017-09-07 10:50:00,23.22,23.22,23.21,23.22,80680.0,22.308,22.308,22.2984,22.308,80680.0
2017-09-07 10:55:00,23.23,23.23,23.2,23.21,27088.0,22.3177,22.3177,22.2888,22.2984,27088.0
2017-09-07 11:00:00,23.22,23.22,23.21,23.22,52468.0,22.308,22.308,22.2984,22.308,52468.0
2017-09-07 11:05:00,23.22,23.23,23.19,23.2,25876.0,22.308,22.3177,22.2792,22.2888,25876.0
2017-09-07 11:10:00,23.21,23.21,23.2,23.21,50400.0,22.2984,22.2984,22.2888,22.2984,50400.0
2017-09-07 11:15:00,23.21,23.21,23.17,23.17,15080.0,22.2984,22.2984,22.26,22.26,15080.0
2017-09-07 11:20:00,23.16,23.17,23.14,23.17,77848.0,22.2504,22.26,22.2312,22.26,77848.0
2017-09-07 11:25:00,23.16,23.17,23.12,23.14,72012.0,22.2504,22.26,22.212,22.2312,72012.0
2017-09-07 11:30:00,23.13,23.15,23.13,23.14,68528.0,22.2216,22.2408,22.2216,22.2312,68528.0
2017-09-07 11:35:00,23.14,23.16,23.13,23.16,60916.0,22.2312,22.2504,22.2216,22.2504,60916.0
2017-09-07 11:40:00,23.16,23.17,23.15,23.16,21680.0,22.2504,22.26,22.2408,22.2504,21680.0
2017-09-07 11:45:00,23.17,23.18,23.15,23.15,42664.0,22.26,22.2696,22.2408,22.2408,42664.0
2017-09-07 11:50:00,23.16,23.16,23.14,23.15,8480.0,22.2504,22.2504,22.2312,22.2408,8480.0
2017-09-07 11:55:00,23.16,23.16,23.15,23.15,30892.0,22.2504,22.2504,22.2408,22.2408,30892.0
2017-09-07 12:00:00,23.14,23.15,23.13,23.13,112388.0,22.2312,22.2408,22.2216,22.2216,112388.0
2017-09-07 12:05:00,23.13,23.15,23.13,23.15,80556.0,22.2216,22.2408,22.2216,22.2408,80556.0
2017-09-07 12:10:00,23.15,23.16,23.14,23.16,84016.0,22.2408,22.2504,22.2312,22.2504,84016.0
2017-09-07 12:15:00,23.15,23.15,23.13,23.15,41600.0,22.2408,22.2408,22.2216,22.2408,41600.0
2017-09-07 12:20:00,23.16,23.16,23.14,23.14,28708.0,22.2504,22.2504,22.2312,22.2312,28708.0
2017-09-07 12:25:00,23.15,23.15,23.11,23.12,109236.0,22.2408,22.2408,22.2024,22.212,109236.0
2017-09-07 12:30:00,23.12,23.15,23.09,23.1,180992.0,22.212,22.2408,22.1832,22.1928,180992.0
2017-09-07 12:35:00,23.1,23.11,23.1,23.11,139752.0,22.1928,22.2024,22.1928,22.2024,139752.0
2017-09-07 12:40:00,23.11,23.12,23.11,23.12,93580.0,22.2024,22.212,22.2024,22.212,93580.0
2017-09-07 12:45:00,23.12,23.14,23.12,23.12,104400.0,22.212,22.2312,22.212,22.212,104400.0
2017-09-07 12:50:00,23.13,23.13,23.12,23.13,30864.0,22.2216,22.2216,22.212,22.2216,30864.0
2017-09-07 12:55:00,23.12,23.15,23.12,23.15,75260.0,22.212,22.2408,22.212,22.2408,75260.0
2017-09-07 13:00:00,23.15,23.16,23.14,23.15,27200.0,22.2408,22.2504,22.2312,22.2408,27200.0
2017-09-07 13:05:00,23.15,23.15,23.14,23.15,39812.0,22.2408,22.2408,22.2312,22.2408,39812.0
2017-09-07 13:10:00,23.15,23.17,23.15,23.17,44720.0,22.2408,22.26,22.2408,22.26,44720.0
2017-09-07 13:15:00,23.16,23.16,23.16,23.16,4000.0,22.2504,22.2504,22.2504,22.2504,4000.0
2017-09-07 13:20:00,23.16,23.16,23.14,23.14,13900.0,22.2504,22.2504,22.2312,22.2312,13900.0
2017-09-07 13:25:00,23.14,23.16,23.14,23.16,35548.0,22.2312,22.2504,22.2312,22.2504,35548.0
2017-09-07 13:30:00,23.15,23.16,23.15,23.16,19600.0,22.2408,22.2504,22.2408,22.2504,19600.0
2017-09-07 13:35:00,23.16,23.16,23.15,23.16,15656.0,22.2504,22.2504,22.2408,22.2504,15656.0
2017-09-07 13:40:00,23.16,23.18,23.15,23.18,28360.0,22.2504,22.2696,22.2408,22.2696,28360.0
2017-09-07 13:45:00,23.18,23.18,23.17,23.17,4500.0,22.2696,22.2696,22.26,22.26,4500.0
2017-09-07 13:50:00,23.16,23.16,23.16,23.16,17760.0,22.2504,22.2504,22.2504,22.2504,17760.0
2017-09-07 13:55:00,23.15,23.16,23.15,23.16,10000.0,22.2408,22.2504,22.2408,22.2504,10000.0
2017-09-07 14:00:00,23.16,23.16,23.15,23.16,26000.0,22.2504,22.2504,22.2408,22.2504,26000.0
2017-09-07 14:05:00,23.16,23.18,23.16,23.18,19476.0,22.2504,22.2696,22.2504,22.2696,19476.0
2017-09-07 14:10:00,23.18,23.18,23.18,23.18,15640.0,22.2696,22.2696,22.2696,22.2696,15640.0
2017-09-07 14:15:00,23.17,23.18,23.17,23.18,800.0,22.26,22.2696,22.26,22.2696,800.0
2017-09-07 14:20:00,23.18,23.18,23.18,23.18,4400.0,22.2696,22.2696,22.2696,22.2696,4400.0
2017-09-07 14:25:00,23.18,23.18,23.18,23.18,21400.0,22.2696,22.2696,22.2696,22.2696,21400.0
2017-09-07 14:30:00,23.18,23.18,23.16,23.16,34088.0,22.2696,22.2696,22.2504,22.2504,34088.0
2017-09-07 14:35:00,23.17,23.17,23.16,23.17,20432.0,22.26,22.26,22.2504,22.26,20432.0
2017-09-07 14:40:00,23.17,23.17,23.16,23.16,9200.0,22.26,22.26,22.2504,22.2504,9200.0
2017-09-07 14:45:00,23.16,23.16,23.15,23.16,52048.0,22.2504,22.2504,22.2408,22.2504,52048.0
2017-09-07 14:50:00,23.16,23.17,23.16,23.17,5260.0,22.2504,22.26,22.2504,22.26,5260.0
2017-09-07 14:55:00,23.17,23.18,23.17,23.18,3600.0,22.26,22.2696,22.26,22.2696,3600.0
2017-09-07 15:00:00,23.18,23.18,23.16,23.16,36412.0,22.2696,22.2696,22.2504,22.2504,36412.0
2017-09-07 15:05:00,23.16,23.18,23.16,23.18,34504.0,22.2504,22.2696,22.2504,22.2696,34504.0
2017-09-07 15:10:00,23.18,23.18,23.17,23.17,8608.0,22.2696,22.2696,22.26,22.26,8608.0
2017-09-07 15:15:00,23.17,23.17,23.17,23.17,75000.0,22.26,22.26,22.26,22.26,75000.0
2017-09-07 15:20:00,23.17,23.17,23.13,23.14,67728.0,22.26,22.26,22.2216,22.2312,67728.0
2017-09-07 15:25:00,23.13,23.14,23.13,23.14,35296.0,22.2216,22.2312,22.2216,22.2312,35296.0
2017-09-07 15:30:00,23.14,23.15,23.13,23.13,98372.0,22.2312,22.2408,22.2216,22.2216,98372.0
2017-09-07 15:35:00,23.13,23.16,23.13,23.16,80236.0,22.2216,22.2504,22.2216,22.2504,80236.0
2017-09-07 15:40:00,23.16,23.17,23.16,23.17,54208.0,22.2504,22.26,22.2504,22.26,54208.0
2017-09-07 15:45:00,23.17,23.19,23.16,23.18,108148.0,22.26,22.2792,22.2504,22.2696,108148.0
2017-09-07 15:50:00,23.18,23.18,23.16,23.17,57128.0,22.2696,22.2696,22.2504,22.26,57128.0
2017-09-07 15:55:00,23.18,23.19,23.17,23.18,275388.0,22.2696,22.2792,22.26,22.2696,275388.0
2017-09-08 09:30:00,23.11,23.11,23.08,23.09,64100.0,22.2024,22.2024,22.1735,22.1832,64100.0
2017-09-08 09:35:00,23.09,23.11,23.08,23.11,47800.0,22.1832,22.2024,22.1735,22.2024,47800.0
2017-09-08 09:40:00,23.11,23.13,23.1,23.12,67348.0,22.2024,22.2216,22.1928,22.212,67348.0
2017-09-08 09:45:00,23.13,23.14,23.11,23.11,68320.0,22.2216,22.2312,22.2024,22.2024,68320.0
2017-09-08 09:50:00,23.13,23.13,23.11,23.11,29236.0,22.2216,22.2216,22.2024,22.2024,29236.0
2017-09-08 09:55:00,23.12,23.15,23.11,23.14,61228.0,22.212,22.2408,22.2024,22.2312,61228.0
2017-09-08 10:00:00,23.15,23.18,23.15,23.18,42920.0,22.2408,22.2696,22.2408,22.2696,42920.0
2017-09-08 10:05:00,23.18,23.18,23.16,23.16,33036.0,22.2696,22.2696,22.2504,22.2504,33036.0
2017-09-08 10:10:00,23.15,23.16,23.13,23.15,38804.0,22.2408,22.2504,22.2216,22.2408,38804.0
2017-09-08 10:15:00,23.14,23.17,23.14,23.16,193296.0,22.2312,22.26,22.2312,22.2504,193296.0
2017-09-08 10:20:00,23.14,23.14,23.12,23.13,51976.0,22.2312,22.2312,22.212,22.2216,51976.0
2017-09-08 10:25:00,23.14,23.16,23.12,23.15,94088.0,22.2312,22.2504,22.212,22.2408,94088.0
2017-09-08 10:30:00,23.13,23.14,23.12,23.14,10740.0,22.2216,22.2312,22.212,22.2312,10740.0
2017-09-08 10:35:00,23.14,23.16,23.14,23.15,69644.0,22.2312,22.2504,22.2312,22.2408,69644.0
2017-09-08 10:40:00,23.15,23.16,23.15,23.16,16560.0,22.2408,22.2504,22.2408,22.2504,16560.0
2017-09-08 10:45:00,23.16,23.17,23.16,23.17,10160.0,22.2504,22.26,22.2504,22.26,10160.0
2017-09-08 10:50:00,23.16,23.18,23.16,23.16,12400.0,22.2504,22.2696,22.2504,22.2504,12400.0
2017-09-08 10:55:00,23.15,23.18,23.15,23.18,28000.0,22.2408,22.2696,22.2408,22.2696,28000.0
2017-09-08 11:00:00,23.17,23.22,23.17,23.22,84592.0,22.26,22.308,22.26,22.308,84592.0
2017-09-08 11:05:00,23.22,23.22,23.21,23.21,43908.0,22.308,22.308,22.2984,22.2984,43908.0
2017-09-08 11:10:00,23.21,23.21,23.19,23.19,34528.0,22.2984,22.2984,22.2792,22.2792,34528.0
2017-09-08 11:15:00,23.18,23.19,23.18,23.18,28320.0,22.2696,22.2792,22.2696,22.2696,28320.0
2017-09-08 11:20:00,23.18,23.19,23.18,23.19,21796.0,22.2696,22.2792,22.2696,22.2792,21796.0
2017-09-08 11:25:00,23.19,23.19,23.19,23.19,15680.0,22.2792,22.2792,22.2792,22.2792,15680.0
2017-09-08 11:30:00,23.19,23.2,23.18,23.18,38028.0,22.2792,22.2888,22.2696,22.2696,38028.0
2017-09-08 11:35:00,23.18,23.19,23.17,23.18,20376.0,22.2696,22.2792,22.26,22.2696,20376.0
2017-09-08 11:40:00,23.17,23.18,23.16,23.16,30572.0,22.26,22.2696,22.2504,22.2504,30572.0
2017-09-08 11:45:00,23.16,23.18,23.16,23.18,33244.0,22.2504,22.2696,22.2504,22.2696,33244.0
2017-09-08 11:50:00,23.18,23.18,23.16,23.18,49756.0,22.2696,22.2696,22.2504,22.2696,49756.0
2017-09-08 11:55:00,23.18,23.18,23.16,23.16,22800.0,22.2696,22.2696,22.2504,22.2504,22800.0
2017-09-08 12:00:00,23.17,23.17,23.15,23.15,98800.0,22.26,22.26,22.2408,22.2408,98800.0
2017-09-08 12:05:00,23.15,23.15,23.14,23.15,37020.0,22.2408,22.2408,22.2312,22.2408,37020.0
2017-09-08 12:10:00,23.15,23.15,23.13,23.13,136308.0,22.2408,22.2408,22.2216,22.2216,136308.0
2017-09-08 12:15:00,23.14,23.16,23.13,23.14,148328.0,22.2312,22.2504,22.2216,22.2312,148328.0
2017-09-08 12:20:00,23.15,23.15,23.14,23.15,31600.0,22.2408,22.2408,22.2312,22.2408,31600.0
2017-09-08 12:25:00,23.14,23.16,23.14,23.16,6800.0,22.2312,22.2504,22.2312,22.2504,6800.0
2017-09-08 12:30:00,23.16,23.18,23.16,23.18,4200.0,22.2504,22.2696,22.2504,22.2696,4200.0
2017-09-08 12:35:00,23.18,23.18,23.18,23.18,3800.0,22.2696,22.2696,22.2696,22.2696,3800.0
2017-09-08 12:40:00,23.18,23.18,23.17,23.17,17680.0,22.2696,22.2696,22.26,22.26,17680.0
2017-09-08 12:45:00,23.17,23.18,23.17,23.18,30400.0,22.26,22.2696,22.26,22.2696,30400.0
2017-09-08 12:50:00,23.18,23.18,23.17,23.18,18800.0,22.2696,22.2696,22.26,22.2696,18800.0
2017-09-08 12:55:00,23.18,23.18,23.17,23.18,18940.0,22.2696,22.2696,22.26,22.2696,18940.0
2017-09-08 13:00:00,23.18,23.18,23.17,23.17,6400.0,22.2696,22.2696,22.26,22.26,6400.0
2017-09-08 13:05:00,23.17,23.17,23.16,23.17,23600.0,22.26,22.26,22.2504,22.26,23600.0
2017-09-08 13:10:00,23.16,23.17,23.16,23.17,70168.0,22.2504,22.26,22.2504,22.26,70168.0
2017-09-08 13:15:00,23.17,23.17,23.17,23.17,13596.0,22.26,22.26,22.26,22.26,13596.0
2017-09-08 13:20:00,23.17,23.17,23.16,23.17,81784.0,22.26,22.26,22.2504,22.26,81784.0
2017-09-08 13:25:00,23.17,23.17,23.16,23.16,36000.0,22.26,22.26,22.2504,22.2504,36000.0
2017-09-08 13:30:00,23.16,23.16,23.14,23.14,37912.0,22.2504,22.2504,22.2312,22.2312,37912.0
2017-09-08 13:35:00,23.15,23.16,23.15,23.16,20440.0,22.2408,22.2504,22.2408,22.2504,20440.0
2017-09-08 13:40:00,23.16,23.16,23.15,23.15,4800.0,22.2504,22.2504,22.2408,22.2408,4800.0
2017-09-08 13:45:00,23.15,23.15,23.14,23.14,17232.0,22.2408,22.2408,22.2312,22.2312,17232.0
2017-09-08 13:50:00,23.14,23.15,23.13,23.14,25600.0,22.2312,22.2408,22.2216,22.2312,25600.0
2017-09-08 13:55:00,23.14,23.16,23.14,23.16,36380.0,22.2312,22.2504,22.2312,22.2504,36380.0
2017-09-08 14:00:00,23.16,23.16,23.15,23.15,4400.0,22.2504,22.2504,22.2408,22.2408,4400.0
2017-09-08 14:05:00,23.15,23.16,23.15,23.15,14024.0,22.2408,22.2504,22.2408,22.2408,14024.0
2017-09-08 14:10:00,23.15,23.17,23.15,23.17,85476.0,22.2408,22.26,22.2408,22.26,85476.0
2017-09-08 14:15:00,23.17,23.17,23.15,23.15,4880.0,22.26,22.26,22.2408,22.2408,4880.0
2017-09-08 14:20:00,23.16,23.17,23.15,23.16,23228.0,22.2504,22.26,22.2408,22.2504,23228.0
2017-09-08 14:25:00,23.16,23.17,23.15,23.16,9200.0,22.2504,22.26,22.2408,22.2504,9200.0
2017-09-08 14:30:00,23.17,23.18,23.17,23.18,60748.0,22.26,22.2696,22.26,22.2696,60748.0
2017-09-08 14:35:00,23.18,23.19,23.18,23.18,53432.0,22.2696,22.2792,22.2696,22.2696,53432.0
2017-09-08 14:40:00,23.18,23.18,23.17,23.17,9016.0,22.2696,22.2696,22.26,22.26,9016.0
2017-09-08 14:45:00,23.17,23.18,23.14,23.14,44672.0,22.26,22.2696,22.2312,22.2312,44672.0
2017-09-08 14:50:00,23.14,23.16,23.14,23.16,22504.0,22.2312,22.2504,22.2312,22.2504,22504.0
2017-09-08 14:55:00,23.16,23.16,23.15,23.16,10400.0,22.2504,22.2504,22.2408,22.2504,10400.0
2017-09-08 15:00:00,23.16,23.16,23.15,23.15,45124.0,22.2504,22.2504,22.2408,22.2408,45124.0
2017-09-08 15:05:00,23.15,23.17,23.15,23.16,266348.0,22.2408,22.26,22.2408,22.2504,266348.0
2017-09-08 15:10:00,23.16,23.17,23.13,23.13,94644.0,22.2504,22.26,22.2216,22.2216,94644.0
2017-09-08 15:15:00,23.13,23.13,23.11,23.11,93600.0,22.2216,22.2216,22.2024,22.2024,93600.0
2017-09-08 15:20:00,23.12,23.13,23.12,23.12,61792.0,22.212,22.2216,22.212,22.212,61792.0
2017-09-08 15:25:00,23.12,23.12,23.11,23.11,31644.0,22.212,22.212,22.2024,22.2024,31644.0
2017-09-08 15:30:00,23.11,23.11,23.09,23.1,136028.0,22.2024,22.2024,22.1832,22.1928,136028.0
2017-09-08 15:35:00,23.1,23.11,23.1,23.11,80856.0,22.1928,22.2024,22.1928,22.2024,80856.0
2017-09-08 15:40:00,23.1,23.12,23.1,23.11,97156.0,22.1928,22.212,22.1928,22.2024,97156.0
2017-09-08 15:45:00,23.12,23.13,23.11,23.12,107568.0,22.212,22.2216,22.2024,22.212,107568.0
2017-09-08 15:50:00,23.11,23.12,23.11,23.11,111208.0,22.2024,22.212,22.2024,22.2024,111208.0
2017-09-08 15:55:00,23.11,23.13,23.11,23.12,393088.0,22.2024,22.2216,22.2024,22.212,393088.0
2017-09-11 09:30:00,23.39,23.45,23.39,23.45,207772.0,22.4714,22.529,22.4714,22.529,207772.0
2017-09-11 09:35:00,23.46,23.48,23.44,23.48,217528.0,22.5386,22.5578,22.5194,22.5578,217528.0
2017-09-11 09:40:00,23.48,23.5,23.48,23.49,58752.0,22.5578,22.5771,22.5578,22.5674,58752.0
2017-09-11 09:45:00,23.49,23.49,23.47,23.49,86336.0,22.5674,22.5674,22.5482,22.5674,86336.0
2017-09-11 09:50:00,23.49,23.5,23.48,23.5,47460.0,22.5674,22.5771,22.5578,22.5771,47460.0
2017-09-11 09:55:00,23.5,23.51,23.49,23.49,106940.0,22.5771,22.5867,22.5674,22.5674,106940.0
2017-09-11 10:00:00,23.5,23.52,23.49,23.51,55756.0,22.5771,22.5963,22.5674,22.5867,55756.0
2017-09-11 10:05:00,23.51,23.53,23.51,23.52,55764.0,22.5867,22.6059,22.5867,22.5963,55764.0
2017-09-11 10:10:00,23.53,23.53,23.52,23.53,40708.0,22.6059,22.6059,22.5963,22.6059,40708.0
2017-09-11 10:15:00,23.53,23.54,23.51,23.53,52368.0,22.6059,22.6155,22.5867,22.6059,52368.0
2017-09-11 10:20:00,23.53,23.54,23.52,23.52,70900.0,22.6059,22.6155,22.5963,22.5963,70900.0
2017-09-11 10:25:00,23.52,23.52,23.5,23.51,56760.0,22.5963,22.5963,22.5771,22.5867,56760.0
2017-09-11 10:30:00,23.52,23.53,23.51,23.52,44836.0,22.5963,22.6059,22.5867,22.5963,44836.0
2017-09-11 10:35:00,23.52,23.52,23.49,23.49,52008.0,22.5963,22.5963,22.5674,22.5674,52008.0
2017-09-11 10:40:00,23.49,23.5,23.48,23.49,19200.0,22.5674,22.5771,22.5578,22.5674,19200.0
2017-09-11 10:45:00,23.49,23.5,23.49,23.49,57200.0,22.5674,22.5771,22.5674,22.5674,57200.0
2017-09-11 10:50:00,23.5,23.5,23.49,23.5,108656.0,22.5771,22.5771,22.5674,22.5771,108656.0
2017-09-11 10:55:00,23.5,23.5,23.48,23.49,27384.0,22.5771,22.5771,22.5578,22.5674,27384.0
2017-09-11 11:00:00,23.49,23.49,23.49,23.49,7160.0,22.5674,22.5674,22.5674,22.5674,7160.0
2017-09-11 11:05:00,23.49,23.5,23.49,23.5,12232.0,22.5674,22.5771,22.5674,22.5771,12232.0
2017-09-11 11:10:00,23.5,23.5,23.49,23.49,23376.0,22.5771,22.5771,22.5674,22.5674,23376.0
2017-09-11 11:15:00,23.49,23.51,23.49,23.51,52176.0,22.5674,22.5867,22.5674,22.5867,52176.0
2017-09-11 11:20:00,23.51,23.51,23.49,23.49,22120.0,22.5867,22.5867,22.5674,22.5674,22120.0
2017-09-11 11:25:00,23.49,23.5,23.49,23.5,52000.0,22.5674,22.5771,22.5674,22.5771,52000.0
2017-09-11 11:30:00,23.5,23.53,23.5,23.53,70000.0,22.5771,22.6059,22.5771,22.6059,70000.0
2017-09-11 11:35:00,23.53,23.53,23.53,23.53,44000.0,22.6059,22.6059,22.6059,22.6059,44000.0
2017-09-11 11:40:00,23.53,23.55,23.53,23.55,59116.0,22.6059,22.6251,22.6059,22.6251,59116.0
2017-09-11 11:45:00,23.55,23.56,23.54,23.55,227172.0,22.6251,22.6347,22.6155,22.6251,227172.0
2017-09-11 11:50:00,23.55,23.56,23.55,23.56,26192.0,22.6251,22.6347,22.6251,22.6347,26192.0
2017-09-11 11:55:00,23.56,23.57,23.55,23.55,46760.0,22.6347,22.6443,22.6251,22.6251,46760.0
2017-09-11 12:00:00,23.56,23.56,23.55,23.56,19200.0,22.6347,22.6347,22.6251,22.6347,19200.0
2017-09-11 12:05:00,23.56,23.56,23.54,23.55,36400.0,22.6347,22.6347,22.6155,22.6251,36400.0
2017-09-11 12:10:00,23.55,23.56,23.55,23.56,63600.0,22.6251,22.6347,22.6251,22.6347,63600.0
2017-09-11 12:15:00,23.56,23.57,23.56,23.57,6000.0,22.6347,22.6443,22.6347,22.6443,6000.0
2017-09-11 12:20:00,23.57,23.58,23.57,23.58,84720.0,22.6443,22.6539,22.6443,22.6539,84720.0
2017-09-11 12:25:00,23.58,23.58,23.58,23.58,48244.0,22.6539,22.6539,22.6539,22.6539,48244.0
2017-09-11 12:30:00,23.58,23.59,23.58,23.59,75724.0,22.6539,22.6635,22.6539,22.6635,75724.0
2017-09-11 12:35:00,23.59,23.59,23.58,23.59,21868.0,22.6635,22.6635,22.6539,22.6635,21868.0
2017-09-11 12:40:00,23.59,23.64,23.59,23.61,95792.0,22.6635,22.7116,22.6635,22.6827,95792.0
2017-09-11 12:45:00,23.61,23.62,23.61,23.61,47784.0,22.6827,22.6923,22.6827,22.6827,47784.0
2017-09-11 12:50:00,23.61,23.61,23.61,23.61,5600.0,22.6827,22.6827,22.6827,22.6827,5600.0
2017-09-11 12:55:00,23.61,23.61,23.6,23.6,15600.0,22.6827,22.6827,22.6731,22.6731,15600.0
2017-09-11 13:00:00,23.6,23.61,23.6,23.61,33600.0,22.6731,22.6827,22.6731,22.6827,33600.0
2017-09-11 13:05:00,23.61,23.61,23.6,23.6,29120.0,22.6827,22.6827,22.6731,22.6731,29120.0
2017-09-11 13:10:00,23.6,23.61,23.6,23.61,19820.0,22.6731,22.6827,22.6731,22.6827,19820.0
2017-09-11 13:15:00,23.61,23.62,23.61,23.61,18000.0,22.6827,22.6923,22.6827,22.6827,18000.0
2017-09-11 13:20:00,23.61,23.62,23.61,23.61,15308.0,22.6827,22.6923,22.6827,22.6827,15308.0
2017-09-11 13:25:00,23.62,23.62,23.61,23.61,8200.0,22.6923,22.6923,22.6827,22.6827,8200.0
2017-09-11 13:30:00,23.61,23.62,23.61,23.61,10400.0,22.6827,22.6923,22.6827,22.6827,10400.0
2017-09-11 13:35:00,23.61,23.61,23.6,23.6,33040.0,22.6827,22.6827,22.6731,22.6731,33040.0
2017-09-11 13:40:00,23.61,23.61,23.6,23.61,18632.0,22.6827,22.6827,22.6731,22.6827,18632.0
2017-09-11 13:45:00,23.61,23.61,23.6,23.6,4792.0,22.6827,22.6827,22.6731,22.6731,4792.0
2017-09-11 13:50:00,23.61,23.61,23.6,23.6,10400.0,22.6827,22.6827,22.6731,22.6731,10400.0
2017-09-11 13:55:00,23.6,23.61,23.6,23.6,13556.0,22.6731,22.6827,22.6731,22.6731,13556.0
2017-09-11 14:00:00,23.61,23.61,23.6,23.61,11948.0,22.6827,22.6827,22.6731,22.6827,11948.0
2017-09-11 14:05:00,23.61,23.61,23.61,23.61,42252.0,22.6827,22.6827,22.6827,22.6827,42252.0
2017-09-11 14:10:00,23.61,23.62,23.61,23.61,17904.0,22.6827,22.6923,22.6827,22.6827,17904.0
2017-09-11 14:15:00,23.61,23.61,23.6,23.6,34020.0,22.6827,22.6827,22.6731,22.6731,34020.0
2017-09-11 14:20:00,23.6,23.6,23.59,23.59,7672.0,22.6731,22.6731,22.6635,22.6635,7672.0
2017-09-11 14:25:00,23.59,23.6,23.59,23.59,22228.0,22.6635,22.6731,22.6635,22.6635,22228.0
2017-09-11 14:30:00,23.59,23.61,23.59,23.61,44792.0,22.6635,22.6827,22.6635,22.6827,44792.0
2017-09-11 14:35:00,23.6,23.6,23.59,23.6,30564.0,22.6731,22.6731,22.6635,22.6731,30564.0
2017-09-11 14:40:00,23.59,23.6,23.59,23.6,66656.0,22.6635,22.6731,22.6635,22.6731,66656.0
2017-09-11 14:45:00,23.6,23.61,23.6,23.61,30400.0,22.6731,22.6827,22.6731,22.6827,30400.0
2017-09-11 14:50:00,23.61,23.61,23.6,23.61,11720.0,22.6827,22.6827,22.6731,22.6827,11720.0
2017-09-11 14:55:00,23.61,23.61,23.59,23.59,46428.0,22.6827,22.6827,22.6635,22.6635,46428.0
2017-09-11 15:00:00,23.59,23.6,23.58,23.59,17520.0,22.6635,22.6731,22.6539,22.6635,17520.0
2017-09-11 15:05:00,23.59,23.6,23.59,23.6,40420.0,22.6635,22.6731,22.6635,22.6731,40420.0
2017-09-11 15:10:00,23.59,23.61,23.59,23.61,39200.0,22.6635,22.6827,22.6635,22.6827,39200.0
2017-09-11 15:15:00,23.61,23.61,23.61,23.61,14484.0,22.6827,22.6827,22.6827,22.6827,14484.0
2017-09-11 15:20:00,23.61,23.61,23.6,23.61,22200.0,22.6827,22.6827,22.6731,22.6827,22200.0
2017-09-11 15:25:00,23.6,23.61,23.6,23.6,23160.0,22.6731,22.6827,22.6731,22.6731,23160.0
2017-09-11 15:30:00,23.6,23.6,23.59,23.59,60540.0,22.6731,22.6731,22.6635,22.6635,60540.0
2017-09-11 15:35:00,23.58,23.61,23.58,23.61,34332.0,22.6539,22.6827,22.6539,22.6827,34332.0
2017-09-11 15:40:00,23.61,23.61,23.59,23.6,57872.0,22.6827,22.6827,22.6635,22.6731,57872.0
2017-09-11 15:45:00,23.6,23.6,23.58,23.59,33232.0,22.6731,22.6731,22.6539,22.6635,33232.0
2017-09-11 15:50:00,23.59,23.59,23.58,23.59,73616.0,22.6635,22.6635,22.6539,22.6635,73616.0
2017-09-11 15:55:00,23.59,23.61,23.59,23.61,346384.0,22.6635,22.6827,22.6635,22.6827,346384.0
2017-09-12 09:30:00,23.7,23.73,23.68,23.73,160444.0,22.7692,22.798,22.75,22.798,160444.0
2017-09-12 09:35:00,23.73,23.76,23.73,23.75,164952.0,22.798,22.8268,22.798,22.8172,164952.0
2017-09-12 09:40:00,23.75,23.76,23.71,23.74,77600.0,22.8172,22.8268,22.7788,22.8076,77600.0
2017-09-12 09:45:00,23.74,23.74,23.72,23.73,33800.0,22.8076,22.8076,22.7884,22.798,33800.0
2017-09-12 09:50:00,23.73,23.73,23.71,23.71,52576.0,22.798,22.798,22.7788,22.7788,52576.0
2017-09-12 09:55:00,23.71,23.72,23.7,23.72,36784.0,22.7788,22.7884,22.7692,22.7884,36784.0
2017-09-12 10:00:00,23.73,23.74,23.72,23.72,59008.0,22.798,22.8076,22.7884,22.7884,59008.0
2017-09-12 10:05:00,23.72,23.72,23.71,23.72,28700.0,22.7884,22.7884,22.7788,22.7884,28700.0
2017-09-12 10:10:00,23.72,23.73,23.72,23.72,21840.0,22.7884,22.798,22.7884,22.7884,21840.0
2017-09-12 10:15:00,23.72,23.72,23.69,23.71,25560.0,22.7884,22.7884,22.7596,22.7788,25560.0
2017-09-12 10:20:00,23.71,23.72,23.69,23.69,51200.0,22.7788,22.7884,22.7596,22.7596,51200.0
2017-09-12 10:25:00,23.69,23.7,23.68,23.69,98468.0,22.7596,22.7692,22.75,22.7596,98468.0
2017-09-12 10:30:00,23.69,23.7,23.67,23.69,122412.0,22.7596,22.7692,22.7404,22.7596,122412.0
2017-09-12 10:35:00,23.69,23.71,23.69,23.7,163380.0,22.7596,22.7788,22.7596,22.7692,163380.0
2017-09-12 10:40:00,23.69,23.7,23.68,23.69,53952.0,22.7596,22.7692,22.75,22.7596,53952.0
2017-09-12 10:45:00,23.68,23.68,23.65,23.67,109360.0,22.75,22.75,22.7212,22.7404,109360.0
2017-09-12 10:50:00,23.67,23.68,23.67,23.67,74468.0,22.7404,22.75,22.7404,22.7404,74468.0
2017-09-12 10:55:00,23.67,23.69,23.67,23.69,40096.0,22.7404,22.7596,22.7404,22.7596,40096.0
2017-09-12 11:00:00,23.68,23.69,23.68,23.69,55892.0,22.75,22.7596,22.75,22.7596,55892.0
2017-09-12 11:05:00,23.69,23.7,23.68,23.7,395948.0,22.7596,22.7692,22.75,22.7692,395948.0
2017-09-12 11:10:00,23.7,23.7,23.69,23.7,58640.0,22.7692,22.7692,22.7596,22.7692,58640.0
2017-09-12 11:15:00,23.7,23.7,23.68,23.68,57932.0,22.7692,22.7692,22.75,22.75,57932.0
2017-09-12 11:20:00,23.68,23.69,23.67,23.68,91996.0,22.75,22.7596,22.7404,22.75,91996.0
2017-09-12 11:25:00,23.69,23.7,23.68,23.7,60896.0,22.7596,22.7692,22.75,22.7692,60896.0
2017-09-12 11:30:00,23.7,23.7,23.69,23.7,84532.0,22.7692,22.7692,22.7596,22.7692,84532.0
2017-09-12 11:35:00,23.7,23.71,23.7,23.71,148208.0,22.7692,22.7788,22.7692,22.7788,148208.0
2017-09-12 11:40:00,23.71,23.72,23.7,23.71,50968.0,22.7788,22.7884,22.7692,22.7788,50968.0
2017-09-12 11:45:00,23.71,23.72,23.7,23.72,50704.0,22.7788,22.7884,22.7692,22.7884,50704.0
2017-09-12 11:50:00,23.71,23.72,23.71,23.71,34132.0,22.7788,22.7884,22.7788,22.7788,34132.0
2017-09-12 11:55:00,23.71,23.71,23.71,23.71,20648.0,22.7788,22.7788,22.7788,22.7788,20648.0
2017-09-12 12:00:00,23.71,23.72,23.7,23.7,124172.0,22.7788,22.7884,22.7692,22.7692,124172.0
2017-09-12 12:05:00,23.71,23.71,23.7,23.71,43052.0,22.7788,22.7788,22.7692,22.7788,43052.0
2017-09-12 12:10:00,23.71,23.73,23.71,23.72,69012.0,22.7788,22.798,22.7788,22.7884,69012.0
2017-09-12 12:15:00,23.72,23.73,23.71,23.73,945996.0,22.7884,22.798,22.7788,22.798,945996.0
2017-09-12 12:20:00,23.73,23.73,23.72,23.73,50328.0,22.798,22.798,22.7884,22.798,50328.0
2017-09-12 12:25:00,23.73,23.73,23.73,23.73,20000.0,22.798,22.798,22.798,22.798,20000.0
2017-09-12 12:30:00,23.73,23.75,23.73,23.74,24960.0,22.798,22.8172,22.798,22.8076,24960.0
2017-09-12 12:35:00,23.74,23.74,23.73,23.73,16640.0,22.8076,22.8076,22.798,22.798,16640.0
2017-09-12 12:40:00,23.74,23.74,23.73,23.73,20600.0,22.8076,22.8076,22.798,22.798,20600.0
2017-09-12 12:45:00,23.74,23.74,23.73,23.74,20400.0,22.8076,22.8076,22.798,22.8076,20400.0
2017-09-12 12:50:00,23.74,23.75,23.74,23.74,15316.0,22.8076,22.8172,22.8076,22.8076,15316.0
2017-09-12 12:55:00,23.74,23.75,23.74,23.75,39480.0,22.8076,22.8172,22.8076,22.8172,39480.0
2017-09-12 13:00:00,23.75,23.75,23.75,23.75,6400.0,22.8172,22.8172,22.8172,22.8172,6400.0
2017-09-12 13:05:00,23.75,23.75,23.75,23.75,95092.0,22.8172,22.8172,22.8172,22.8172,95092.0
2017-09-12 13:10:00,23.75,23.75,23.74,23.75,107100.0,22.8172,22.8172,22.8076,22.8172,107100.0
2017-09-12 13:15:00,23.74,23.75,23.74,23.75,13864.0,22.8076,22.8172,22.8076,22.8172,13864.0
2017-09-12 13:20:00,23.75,23.75,23.75,23.75,36800.0,22.8172,22.8172,22.8172,22.8172,36800.0
2017-09-12 13:25:00,23.75,23.75,23.75,23.75,7200.0,22.8172,22.8172,22.8172,22.8172,7200.0
2017-09-12 13:30:00,23.75,23.76,23.75,23.76,30400.0,22.8172,22.8268,22.8172,22.8268,30400.0
2017-09-12 13:35:00,23.75,23.76,23.75,23.76,17760.0,22.8172,22.8268,22.8172,22.8268,17760.0
2017-09-12 13:40:00,23.76,23.77,23.76,23.76,23200.0,22.8268,22.8364,22.8268,22.8268,23200.0
2017-09-12 13:45:00,23.76,23.76,23.74,23.75,342044.0,22.8268,22.8268,22.8076,22.8172,342044.0
2017-09-12 13:50:00,23.75,23.75,23.74,23.75,8928.0,22.8172,22.8172,22.8076,22.8172,8928.0
2017-09-12 13:55:00,23.75,23.75,23.73,23.73,35112.0,22.8172,22.8172,22.798,22.798,35112.0
2017-09-12 14:00:00,23.73,23.73,23.72,23.73,12800.0,22.798,22.798,22.7884,22.798,12800.0
2017-09-12 14:05:00,23.73,23.73,23.72,23.72,52000.0,22.798,22.798,22.7884,22.7884,52000.0
2017-09-12 14:10:00,23.73,23.73,23.72,23.73,171840.0,22.798,22.798,22.7884,22.798,171840.0
2017-09-12 14:15:00,23.73,23.74,23.72,23.73,831076.0,22.798,22.8076,22.7884,22.798,831076.0
2017-09-12 14:20:00,23.74,23.74,23.71,23.72,35200.0,22.8076,22.8076,22.7788,22.7884,35200.0
2017-09-12 14:25:00,23.72,23.72,23.71,23.72,24100.0,22.7884,22.7884,22.7788,22.7884,24100.0
2017-09-12 14:30:00,23.72,23.73,23.71,23.73,21600.0,22.7884,22.798,22.7788,22.798,21600.0
2017-09-12 14:35:00,23.72,23.72,23.7,23.71,905504.0,22.7884,22.7884,22.7692,22.7788,905504.0
2017-09-12 14:40:00,23.71,23.72,23.7,23.72,47112.0,22.7788,22.7884,22.7692,22.7884,47112.0
2017-09-12 14:45:00,23.72,23.73,23.71,23.72,97172.0,22.7884,22.798,22.7788,22.7884,97172.0
2017-09-12 14:50:00,23.71,23.72,23.71,23.72,36164.0,22.7788,22.7884,22.7788,22.7884,36164.0
2017-09-12 14:55:00,23.72,23.72,23.71,23.72,26880.0,22.7884,22.7884,22.7788,22.7884,26880.0
2017-09-12 15:00:00,23.72,23.72,23.69,23.71,778128.0,22.7884,22.7884,22.7596,22.7788,778128.0
2017-09-12 15:05:00,23.71,23.71,23.69,23.71,132620.0,22.7788,22.7788,22.7596,22.7788,132620.0
2017-09-12 15:10:00,23.71,23.71,23.7,23.7,127168.0,22.7788,22.7788,22.7692,22.7692,127168.0
2017-09-12 15:15:00,23.71,23.72,23.7,23.71,969236.0,22.7788,22.7884,22.7692,22.7788,969236.0
2017-09-12 15:20:00,23.71,23.73,23.71,23.72,101916.0,22.7788,22.798,22.7788,22.7884,101916.0
2017-09-12 15:25:00,23.73,23.73,23.72,23.72,122588.0,22.798,22.798,22.7884,22.7884,122588.0
2017-09-12 15:30:00,23.72,23.73,23.72,23.73,82700.0,22.7884,22.798,22.7884,22.798,82700.0
2017-09-12 15:35:00,23.73,23.74,23.72,23.73,81032.0,22.798,22.8076,22.7884,22.798,81032.0
2017-09-12 15:40:00,23.73,23.73,23.72,23.73,63696.0,22.798,22.798,22.7884,22.798,63696.0
2017-09-12 15:45:00,23.73,23.74,23.72,23.73,60724.0,22.798,22.8076,22.7884,22.798,60724.0
2017-09-12 15:50:00,23.73,23.75,23.73,23.75,63028.0,22.798,22.8172,22.798,22.8172,63028.0
2017-09-12 15:55:00,23.75,23.78,23.74,23.78,492804.0,22.8172,22.8461,22.8076,22.8461,492804.0
2017-09-13 09:30:00,23.71,23.73,23.69,23.73,136508.0,22.7788,22.798,22.7596,22.798,136508.0
2017-09-13 09:35:00,23.73,23.74,23.73,23.73,81944.0,22.798,22.8076,22.798,22.798,81944.0
2017-09-13 09:40:00,23.74,23.74,23.72,23.73,117756.0,22.8076,22.8076,22.7884,22.798,117756.0
2017-09-13 09:45:00,23.73,23.73,23.72,23.72,39100.0,22.798,22.798,22.7884,22.7884,39100.0
2017-09-13 09:50:00,23.73,23.73,23.71,23.73,27628.0,22.798,22.798,22.7788,22.798,27628.0
2017-09-13 09:55:00,23.74,23.75,23.74,23.75,48800.0,22.8076,22.8172,22.8076,22.8172,48800.0
2017-09-13 10:00:00,23.75,23.75,23.74,23.75,28400.0,22.8172,22.8172,22.8076,22.8172,28400.0
2017-09-13 10:05:00,23.75,23.76,23.74,23.75,26000.0,22.8172,22.8268,22.8076,22.8172,26000.0
2017-09-13 10:10:00,23.76,23.78,23.75,23.78,107080.0,22.8268,22.8461,22.8172,22.8461,107080.0
2017-09-13 10:15:00,23.77,23.77,23.75,23.75,32000.0,22.8364,22.8364,22.8172,22.8172,32000.0
2017-09-13 10:20:00,23.75,23.76,23.75,23.76,25724.0,22.8172,22.8268,22.8172,22.8268,25724.0
2017-09-13 10:25:00,23.76,23.77,23.75,23.76,26532.0,22.8268,22.8364,22.8172,22.8268,26532.0
2017-09-13 10:30:00,23.77,23.77,23.77,23.77,21620.0,22.8364,22.8364,22.8364,22.8364,21620.0
2017-09-13 10:35:00,23.77,23.77,23.76,23.77,90032.0,22.8364,22.8364,22.8268,22.8364,90032.0
2017-09-13 10:40:00,23.76,23.77,23.75,23.75,81748.0,22.8268,22.8364,22.8172,22.8172,81748.0
2017-09-13 10:45:00,23.75,23.75,23.73,23.74,19840.0,22.8172,22.8172,22.798,22.8076,19840.0
2017-09-13 10:50:00,23.74,23.75,23.74,23.75,3400.0,22.8076,22.8172,22.8076,22.8172,3400.0
2017-09-13 10:55:00,23.75,23.76,23.75,23.75,23200.0,22.8172,22.8268,22.8172,22.8172,23200.0
2017-09-13 11:00:00,23.75,23.77,23.75,23.77,9600.0,22.8172,22.8364,22.8172,22.8364,9600.0
2017-09-13 11:05:00,23.77,23.78,23.77,23.77,7156.0,22.8364,22.8461,22.8364,22.8364,7156.0
2017-09-13 11:10:00,23.78,23.78,23.77,23.78,15540.0,22.8461,22.8461,22.8364,22.8461,15540.0
2017-09-13 11:15:00,23.78,23.78,23.77,23.77,65600.0,22.8461,22.8461,22.8364,22.8364,65600.0
2017-09-13 11:20:00,23.77,23.77,23.77,23.77,10652.0,22.8364,22.8364,22.8364,22.8364,10652.0
2017-09-13 11:25:00,23.76,23.77,23.75,23.75,14480.0,22.8268,22.8364,22.8172,22.8172,14480.0
2017-09-13 11:30:00,23.76,23.76,23.75,23.75,41324.0,22.8268,22.8268,22.8172,22.8172,41324.0
2017-09-13 11:35:00,23.75,23.75,23.71,23.73,25552.0,22.8172,22.8172,22.7788,22.798,25552.0
2017-09-13 11:40:00,23.73,23.74,23.73,23.73,21136.0,22.798,22.8076,22.798,22.798,21136.0
2017-09-13 11:45:00,23.74,23.75,23.74,23.75,8800.0,22.8076,22.8172,22.8076,22.8172,8800.0
2017-09-13 11:50:00,23.75,23.76,23.75,23.75,39980.0,22.8172,22.8268,22.8172,22.8172,39980.0
2017-09-13 11:55:00,23.75,23.75,23.74,23.74,18016.0,22.8172,22.8172,22.8076,22.8076,18016.0
2017-09-13 12:00:00,23.74,23.75,23.74,23.75,6800.0,22.8076,22.8172,22.8076,22.8172,6800.0
2017-09-13 12:05:00,23.75,23.75,23.74,23.75,24080.0,22.8172,22.8172,22.8076,22.8172,24080.0
2017-09-13 12:10:00,23.75,23.75,23.74,23.74,4920.0,22.8172,22.8172,22.8076,22.8076,4920.0
2017-09-13 12:15:00,23.75,23.76,23.75,23.75,12800.0,22.8172,22.8268,22.8172,22.8172,12800.0
2017-09-13 12:20:00,23.75,23.76,23.75,23.75,21920.0,22.8172,22.8268,22.8172,22.8172,21920.0
2017-09-13 12:25:00,23.75,23.77,23.75,23.76,9200.0,22.8172,22.8364,22.8172,22.8268,9200.0
2017-09-13 12:30:00,23.76,23.77,23.75,23.76,38932.0,22.8268,22.8364,22.8172,22.8268,38932.0
2017-09-13 12:35:00,23.76,23.76,23.75,23.76,10292.0,22.8268,22.8268,22.8172,22.8268,10292.0
2017-09-13 12:40:00,23.76,23.79,23.76,23.79,33836.0,22.8268,22.8557,22.8268,22.8557,33836.0
2017-09-13 12:45:00,23.78,23.79,23.78,23.78,20224.0,22.8461,22.8557,22.8461,22.8461,20224.0
2017-09-13 12:50:00,23.78,23.78,23.77,23.77,8000.0,22.8461,22.8461,22.8364,22.8364,8000.0
2017-09-13 12:55:00,23.78,23.78,23.77,23.77,6400.0,22.8461,22.8461,22.8364,22.8364,6400.0
2017-09-13 13:00:00,23.77,23.77,23.74,23.77,63900.0,22.8364,22.8364,22.8076,22.8364,63900.0
2017-09-13 13:05:00,23.77,23.77,23.76,23.76,15160.0,22.8364,22.8364,22.8268,22.8268,15160.0
2017-09-13 13:10:00,23.76,23.76,23.76,23.76,2000.0,22.8268,22.8268,22.8268,22.8268,2000.0
2017-09-13 13:15:00,23.76,23.77,23.75,23.77,129860.0,22.8268,22.8364,22.8172,22.8364,129860.0
2017-09-13 13:20:00,23.77,23.77,23.77,23.77,6080.0,22.8364,22.8364,22.8364,22.8364,6080.0
2017-09-13 13:25:00,23.77,23.77,23.75,23.76,8800.0,22.8364,22.8364,22.8172,22.8268,8800.0
2017-09-13 13:30:00,23.77,23.77,23.75,23.75,57360.0,22.8364,22.8364,22.8172,22.8172,57360.0
2017-09-13 13:35:00,23.76,23.76,23.75,23.76,49572.0,22.8268,22.8268,22.8172,22.8268,49572.0
2017-09-13 13:40:00,23.76,23.76,23.75,23.75,10400.0,22.8268,22.8268,22.8172,22.8172,10400.0
2017-09-13 13:45:00,23.76,23.76,23.75,23.76,4900.0,22.8268,22.8268,22.8172,22.8268,4900.0
2017-09-13 13:50:00,23.76,23.76,23.75,23.76,16332.0,22.8268,22.8268,22.8172,22.8268,16332.0
2017-09-13 13:55:00,23.76,23.76,23.75,23.75,17200.0,22.8268,22.8268,22.8172,22.8172,17200.0
2017-09-13 14:00:00,23.75,23.75,23.75,23.75,11236.0,22.8172,22.8172,22.8172,22.8172,11236.0
2017-09-13 14:05:00,23.75,23.76,23.75,23.76,16000.0,22.8172,22.8268,22.8172,22.8268,16000.0
2017-09-13 14:10:00,23.76,23.77,23.76,23.77,7200.0,22.8268,22.8364,22.8268,22.8364,7200.0
2017-09-13 14:15:00,23.76,23.78,23.76,23.77,28000.0,22.8268,22.8461,22.8268,22.8364,28000.0
2017-09-13 14:20:00,23.76,23.76,23.75,23.76,6800.0,22.8268,22.8268,22.8172,22.8268,6800.0
2017-09-13 14:25:00,23.76,23.76,23.75,23.75,5200.0,22.8268,22.8268,22.8172,22.8172,5200.0
2017-09-13 14:30:00,23.75,23.76,23.75,23.76,33452.0,22.8172,22.8268,22.8172,22.8268,33452.0
2017-09-13 14:35:00,23.76,23.76,23.76,23.76,13100.0,22.8268,22.8268,22.8268,22.8268,13100.0
2017-09-13 14:40:00,23.75,23.77,23.75,23.77,36400.0,22.8172,22.8364,22.8172,22.8364,36400.0
2017-09-13 14:45:00,23.77,23.77,23.77,23.77,57696.0,22.8364,22.8364,22.8364,22.8364,57696.0
2017-09-13 14:50:00,23.77,23.78,23.77,23.77,32800.0,22.8364,22.8461,22.8364,22.8364,32800.0
2017-09-13 14:55:00,23.78,23.78,23.77,23.77,159948.0,22.8461,22.8461,22.8364,22.8364,159948.0
2017-09-13 15:00:00,23.77,23.78,23.76,23.76,113484.0,22.8364,22.8461,22.8268,22.8268,113484.0
2017-09-13 15:05:00,23.76,23.76,23.75,23.76,12404.0,22.8268,22.8268,22.8172,22.8268,12404.0
2017-09-13 15:10:00,23.75,23.77,23.75,23.76,13376.0,22.8172,22.8364,22.8172,22.8268,13376.0
2017-09-13 15:15:00,23.76,23.77,23.76,23.77,12800.0,22.8268,22.8364,22.8268,22.8364,12800.0
2017-09-13 15:20:00,23.77,23.77,23.77,23.77,3200.0,22.8364,22.8364,22.8364,22.8364,3200.0
2017-09-13 15:25:00,23.77,23.77,23.76,23.76,7576.0,22.8364,22.8364,22.8268,22.8268,7576.0
2017-09-13 15:30:00,23.77,23.78,23.77,23.78,22000.0,22.8364,22.8461,22.8364,22.8461,22000.0
2017-09-13 15:35:00,23.78,23.78,23.77,23.78,168000.0,22.8461,22.8461,22.8364,22.8461,168000.0
2017-09-13 15:40:00,23.78,23.78,23.76,23.77,16000.0,22.8461,22.8461,22.8268,22.8364,16000.0
2017-09-13 15:45:00,23.76,23.77,23.76,23.76,52380.0,22.8268,22.8364,22.8268,22.8268,52380.0
2017-09-13 15:50:00,23.76,23.8,23.76,23.8,141380.0,22.8268,22.8653,22.8268,22.8653,141380.0
2017-09-13 15:55:00,23.8,23.8,23.79,23.8,305656.0,22.8653,22.8653,22.8557,22.8653,305656.0
2017-09-14 09:30:00,23.72,23.74,23.71,23.71,130960.0,22.7884,22.8076,22.7788,22.7788,130960.0
2017-09-14 09:35:00,23.72,23.72,23.69,23.69,94352.0,22.7884,22.7884,22.7596,22.7596,94352.0
2017-09-14 09:40:00,23.69,23.71,23.69,23.7,106300.0,22.7596,22.7788,22.7596,22.7692,106300.0
2017-09-14 09:45:00,23.7,23.75,23.7,23.73,140244.0,22.7692,22.8172,22.7692,22.798,140244.0
2017-09-14 09:50:00,23.73,23.75,23.73,23.75,37068.0,22.798,22.8172,22.798,22.8172,37068.0
2017-09-14 09:55:00,23.75,23.75,23.74,23.75,16860.0,22.8172,22.8172,22.8076,22.8172,16860.0
2017-09-14 10:00:00,23.75,23.75,23.74,23.74,21120.0,22.8172,22.8172,22.8076,22.8076,21120.0
2017-09-14 10:05:00,23.74,23.74,23.73,23.74,27500.0,22.8076,22.8076,22.798,22.8076,27500.0
2017-09-14 10:10:00,23.74,23.75,23.74,23.75,13892.0,22.8076,22.8172,22.8076,22.8172,13892.0
2017-09-14 10:15:00,23.75,23.77,23.75,23.77,18000.0,22.8172,22.8364,22.8172,22.8364,18000.0
2017-09-14 10:20:00,23.76,23.76,23.75,23.75,4800.0,22.8268,22.8268,22.8172,22.8172,4800.0
2017-09-14 10:25:00,23.75,23.77,23.75,23.76,19796.0,22.8172,22.8364,22.8172,22.8268,19796.0
2017-09-14 10:30:00,23.76,23.78,23.76,23.78,45184.0,22.8268,22.8461,22.8268,22.8461,45184.0
2017-09-14 10:35:00,23.78,23.78,23.77,23.77,28912.0,22.8461,22.8461,22.8364,22.8364,28912.0
2017-09-14 10:40:00,23.77,23.77,23.76,23.77,17028.0,22.8364,22.8364,22.8268,22.8364,17028.0
2017-09-14 10:45:00,23.78,23.78,23.78,23.78,12540.0,22.8461,22.8461,22.8461,22.8461,12540.0
2017-09-14 10:50:00,23.78,23.79,23.78,23.78,18676.0,22.8461,22.8557,22.8461,22.8461,18676.0
2017-09-14 10:55:00,23.79,23.79,23.77,23.77,20400.0,22.8557,22.8557,22.8364,22.8364,20400.0
2017-09-14 11:00:00,23.78,23.78,23.77,23.77,16336.0,22.8461,22.8461,22.8364,22.8364,16336.0
2017-09-14 11:05:00,23.77,23.79,23.77,23.79,3460.0,22.8364,22.8557,22.8364,22.8557,3460.0
2017-09-14 11:10:00,23.79,23.8,23.78,23.8,25560.0,22.8557,22.8653,22.8461,22.8653,25560.0
2017-09-14 11:15:00,23.8,23.82,23.8,23.8,80396.0,22.8653,22.8845,22.8653,22.8653,80396.0
2017-09-14 11:20:00,23.8,23.81,23.79,23.81,8400.0,22.8653,22.8749,22.8557,22.8749,8400.0
2017-09-14 11:25:00,23.8,23.8,23.79,23.79,21600.0,22.8653,22.8653,22.8557,22.8557,21600.0
2017-09-14 11:30:00,23.8,23.8,23.78,23.8,34364.0,22.8653,22.8653,22.8461,22.8653,34364.0
2017-09-14 11:35:00,23.8,23.8,23.79,23.79,27084.0,22.8653,22.8653,22.8557,22.8557,27084.0
2017-09-14 11:40:00,23.79,23.79,23.78,23.78,8400.0,22.8557,22.8557,22.8461,22.8461,8400.0
2017-09-14 11:45:00,23.78,23.78,23.77,23.77,34100.0,22.8461,22.8461,22.8364,22.8364,34100.0
2017-09-14 11:50:00,23.77,23.78,23.77,23.78,6908.0,22.8364,22.8461,22.8364,22.8461,6908.0
2017-09-14 11:55:00,23.78,23.79,23.78,23.79,8400.0,22.8461,22.8557,22.8461,22.8557,8400.0
2017-09-14 12:00:00,23.79,23.79,23.78,23.78,13200.0,22.8557,22.8557,22.8461,22.8461,13200.0
2017-09-14 12:05:00,23.77,23.78,23.77,23.77,33200.0,22.8364,22.8461,22.8364,22.8364,33200.0
2017-09-14 12:10:00,23.77,23.77,23.76,23.77,16800.0,22.8364,22.8364,22.8268,22.8364,16800.0
2017-09-14 12:15:00,23.77,23.78,23.77,23.77,21152.0,22.8364,22.8461,22.8364,22.8364,21152.0
2017-09-14 12:20:00,23.77,23.77,23.76,23.77,5800.0,22.8364,22.8364,22.8268,22.8364,5800.0
2017-09-14 12:25:00,23.76,23.77,23.76,23.77,3640.0,22.8268,22.8364,22.8268,22.8364,3640.0
2017-09-14 12:30:00,23.77,23.78,23.77,23.78,10000.0,22.8364,22.8461,22.8364,22.8461,10000.0
2017-09-14 12:35:00,23.77,23.77,23.77,23.77,6400.0,22.8364,22.8364,22.8364,22.8364,6400.0
2017-09-14 12:40:00,23.77,23.79,23.77,23.79,55220.0,22.8364,22.8557,22.8364,22.8557,55220.0
2017-09-14 12:45:00,23.79,23.79,23.78,23.79,3960.0,22.8557,22.8557,22.8461,22.8557,3960.0
2017-09-14 12:50:00,23.79,23.81,23.79,23.81,27696.0,22.8557,22.8749,22.8557,22.8749,27696.0
2017-09-14 12:55:00,23.81,23.81,23.79,23.8,11712.0,22.8749,22.8749,22.8557,22.8653,11712.0
2017-09-14 13:00:00,23.79,23.79,23.78,23.79,13836.0,22.8557,22.8557,22.8461,22.8557,13836.0
2017-09-14 13:05:00,23.78,23.79,23.78,23.78,42308.0,22.8461,22.8557,22.8461,22.8461,42308.0
2017-09-14 13:10:00,23.78,23.78,23.78,23.78,2800.0,22.8461,22.8461,22.8461,22.8461,2800.0
2017-09-14 13:15:00,23.78,23.78,23.78,23.78,31200.0,22.8461,22.8461,22.8461,22.8461,31200.0
2017-09-14 13:20:00,23.78,23.78,23.77,23.78,27200.0,22.8461,22.8461,22.8364,22.8461,27200.0
2017-09-14 13:25:00,23.77,23.79,23.77,23.79,12400.0,22.8364,22.8557,22.8364,22.8557,12400.0
2017-09-14 13:30:00,23.79,23.79,23.77,23.77,2400.0,22.8557,22.8557,22.8364,22.8364,2400.0
2017-09-14 13:35:00,23.77,23.78,23.77,23.77,11200.0,22.8364,22.8461,22.8364,22.8364,11200.0
2017-09-14 13:40:00,23.77,23.78,23.77,23.78,9200.0,22.8364,22.8461,22.8364,22.8461,9200.0
2017-09-14 13:45:00,23.77,23.77,23.77,23.77,1200.0,22.8364,22.8364,22.8364,22.8364,1200.0
2017-09-14 13:50:00,23.78,23.78,23.77,23.77,7208.0,22.8461,22.8461,22.8364,22.8364,7208.0
2017-09-14 13:55:00,23.77,23.77,23.77,23.77,26784.0,22.8364,22.8364,22.8364,22.8364,26784.0
2017-09-14 14:00:00,23.76,23.77,23.76,23.77,45572.0,22.8268,22.8364,22.8268,22.8364,45572.0
2017-09-14 14:05:00,23.77,23.78,23.77,23.78,10800.0,22.8364,22.8461,22.8364,22.8461,10800.0
2017-09-14 14:10:00,23.78,23.79,23.77,23.79,35280.0,22.8461,22.8557,22.8364,22.8557,35280.0
2017-09-14 14:15:00,23.78,23.79,23.78,23.78,30400.0,22.8461,22.8557,22.8461,22.8461,30400.0
2017-09-14 14:20:00,23.79,23.8,23.78,23.79,19600.0,22.8557,22.8653,22.8461,22.8557,19600.0
2017-09-14 14:25:00,23.79,23.79,23.78,23.78,16800.0,22.8557,22.8557,22.8461,22.8461,16800.0
2017-09-14 14:30:00,23.78,23.79,23.78,23.78,22236.0,22.8461,22.8557,22.8461,22.8461,22236.0
2017-09-14 14:35:00,23.78,23.78,23.78,23.78,2800.0,22.8461,22.8461,22.8461,22.8461,2800.0
2017-09-14 14:40:00,23.78,23.8,23.78,23.79,29992.0,22.8461,22.8653,22.8461,22.8557,29992.0
2017-09-14 14:45:00,23.79,23.8,23.79,23.8,4800.0,22.8557,22.8653,22.8557,22.8653,4800.0
2017-09-14 14:50:00,23.8,23.8,23.79,23.79,24800.0,22.8653,22.8653,22.8557,22.8557,24800.0
2017-09-14 14:55:00,23.78,23.78,23.78,23.78,11200.0,22.8461,22.8461,22.8461,22.8461,11200.0
2017-09-14 15:00:00,23.79,23.79,23.78,23.78,32000.0,22.8557,22.8557,22.8461,22.8461,32000.0
2017-09-14 15:05:00,23.78,23.79,23.78,23.78,77440.0,22.8461,22.8557,22.8461,22.8461,77440.0
2017-09-14 15:10:00,23.78,23.78,23.77,23.77,41068.0,22.8461,22.8461,22.8364,22.8364,41068.0
2017-09-14 15:15:00,23.77,23.77,23.75,23.77,44080.0,22.8364,22.8364,22.8172,22.8364,44080.0
2017-09-14 15:20:00,23.77,23.77,23.76,23.77,43476.0,22.8364,22.8364,22.8268,22.8364,43476.0
2017-09-14 15:25:00,23.77,23.77,23.77,23.77,12000.0,22.8364,22.8364,22.8364,22.8364,12000.0
2017-09-14 15:30:00,23.77,23.78,23.77,23.78,39236.0,22.8364,22.8461,22.8364,22.8461,39236.0
2017-09-14 15:35:00,23.77,23.79,23.77,23.79,33496.0,22.8364,22.8557,22.8364,22.8557,33496.0
2017-09-14 15:40:00,23.78,23.78,23.75,23.75,67776.0,22.8461,22.8461,22.8172,22.8172,67776.0
2017-09-14 15:45:00,23.75,23.76,23.75,23.76,36916.0,22.8172,22.8268,22.8172,22.8268,36916.0
2017-09-14 15:50:00,23.76,23.78,23.75,23.76,80216.0,22.8268,22.8461,22.8172,22.8268,80216.0
2017-09-14 15:55:00,23.76,23.79,23.75,23.78,343328.0,22.8268,22.8557,22.8172,22.8461,343328.0
2017-09-15 09:30:00,23.75,23.77,23.74,23.77,171792.0,22.8172,22.8364,22.8076,22.8364,171792.0
2017-09-15 09:35:00,23.77,23.77,23.75,23.75,88996.0,22.8364,22.8364,22.8172,22.8172,88996.0
2017-09-15 09:40:00,23.75,23.76,23.74,23.75,68636.0,22.8172,22.8268,22.8076,22.8172,68636.0
2017-09-15 09:45:00,23.75,23.77,23.75,23.76,62064.0,22.8172,22.8364,22.8172,22.8268,62064.0
2017-09-15 09:50:00,23.76,23.77,23.75,23.77,36000.0,22.8268,22.8364,22.8172,22.8364,36000.0
2017-09-15 09:55:00,23.77,23.77,23.74,23.74,30676.0,22.8364,22.8364,22.8076,22.8076,30676.0
2017-09-15 10:00:00,23.74,23.75,23.74,23.75,57048.0,22.8076,22.8172,22.8076,22.8172,57048.0
2017-09-15 10:05:00,23.75,23.75,23.72,23.74,46048.0,22.8172,22.8172,22.7884,22.8076,46048.0
2017-09-15 10:10:00,23.74,23.74,23.72,23.73,11000.0,22.8076,22.8076,22.7884,22.798,11000.0
2017-09-15 10:15:00,23.74,23.76,23.74,23.76,25840.0,22.8076,22.8268,22.8076,22.8268,25840.0
2017-09-15 10:20:00,23.76,23.76,23.75,23.75,44800.0,22.8268,22.8268,22.8172,22.8172,44800.0
2017-09-15 10:25:00,23.76,23.76,23.75,23.76,460.0,22.8268,22.8268,22.8172,22.8268,460.0
2017-09-15 10:30:00,23.75,23.77,23.75,23.77,13600.0,22.8172,22.8364,22.8172,22.8364,13600.0
2017-09-15 10:35:00,23.77,23.78,23.77,23.77,15616.0,22.8364,22.8461,22.8364,22.8364,15616.0
2017-09-15 10:40:00,23.78,23.78,23.76,23.77,21560.0,22.8461,22.8461,22.8268,22.8364,21560.0
2017-09-15 10:45:00,23.77,23.8,23.77,23.8,109484.0,22.8364,22.8653,22.8364,22.8653,109484.0
2017-09-15 10:50:00,23.81,23.84,23.81,23.84,33964.0,22.8749,22.9037,22.8749,22.9037,33964.0
2017-09-15 10:55:00,23.83,23.83,23.81,23.82,22200.0,22.8941,22.8941,22.8749,22.8845,22200.0
2017-09-15 11:00:00,23.8,23.81,23.8,23.81,33724.0,22.8653,22.8749,22.8653,22.8749,33724.0
2017-09-15 11:05:00,23.81,23.81,23.81,23.81,5960.0,22.8749,22.8749,22.8749,22.8749,5960.0
2017-09-15 11:10:00,23.81,23.81,23.8,23.81,33600.0,22.8749,22.8749,22.8653,22.8749,33600.0
2017-09-15 11:15:00,23.8,23.81,23.79,23.79,12912.0,22.8653,22.8749,22.8557,22.8557,12912.0
2017-09-15 11:20:00,23.8,23.8,23.79,23.8,34000.0,22.8653,22.8653,22.8557,22.8653,34000.0
2017-09-15 11:25:00,23.81,23.81,23.81,23.81,19552.0,22.8749,22.8749,22.8749,22.8749,19552.0
2017-09-15 11:30:00,23.82,23.82,23.81,23.81,30488.0,22.8845,22.8845,22.8749,22.8749,30488.0
2017-09-15 11:35:00,23.8,23.8,23.8,23.8,13572.0,22.8653,22.8653,22.8653,22.8653,13572.0
2017-09-15 11:40:00,23.8,23.8,23.79,23.8,12100.0,22.8653,22.8653,22.8557,22.8653,12100.0
2017-09-15 11:45:00,23.8,23.81,23.8,23.81,14324.0,22.8653,22.8749,22.8653,22.8749,14324.0
2017-09-15 11:50:00,23.81,23.82,23.81,23.82,13660.0,22.8749,22.8845,22.8749,22.8845,13660.0
2017-09-15 11:55:00,23.82,23.82,23.82,23.82,23600.0,22.8845,22.8845,22.8845,22.8845,23600.0
2017-09-15 12:00:00,23.82,23.83,23.82,23.82,46892.0,22.8845,22.8941,22.8845,22.8845,46892.0
2017-09-15 12:05:00,23.82,23.82,23.82,23.82,9120.0,22.8845,22.8845,22.8845,22.8845,9120.0
2017-09-15 12:10:00,23.82,23.82,23.81,23.82,31156.0,22.8845,22.8845,22.8749,22.8845,31156.0
2017-09-15 12:15:00,23.82,23.82,23.82,23.82,8400.0,22.8845,22.8845,22.8845,22.8845,8400.0
2017-09-15 12:20:00,23.82,23.82,23.81,23.82,14912.0,22.8845,22.8845,22.8749,22.8845,14912.0
2017-09-15 12:25:00,23.81,23.82,23.81,23.82,24240.0,22.8749,22.8845,22.8749,22.8845,24240.0
2017-09-15 12:30:00,23.82,23.82,23.81,23.82,25132.0,22.8845,22.8845,22.8749,22.8845,25132.0
2017-09-15 12:35:00,23.82,23.82,23.8,23.8,21884.0,22.8845,22.8845,22.8653,22.8653,21884.0
2017-09-15 12:40:00,23.8,23.81,23.8,23.8,29600.0,22.8653,22.8749,22.8653,22.8653,29600.0
2017-09-15 12:45:00,23.81,23.81,23.8,23.81,28400.0,22.8749,22.8749,22.8653,22.8749,28400.0
2017-09-15 12:50:00,23.81,23.81,23.8,23.81,6400.0,22.8749,22.8749,22.8653,22.8749,6400.0
2017-09-15 12:55:00,23.81,23.81,23.8,23.8,19632.0,22.8749,22.8749,22.8653,22.8653,19632.0
2017-09-15 13:00:00,23.8,23.8,23.8,23.8,2000.0,22.8653,22.8653,22.8653,22.8653,2000.0
2017-09-15 13:05:00,23.8,23.81,23.8,23.81,4800.0,22.8653,22.8749,22.8653,22.8749,4800.0
2017-09-15 13:10:00,23.81,23.81,23.8,23.8,2800.0,22.8749,22.8749,22.8653,22.8653,2800.0
2017-09-15 13:15:00,23.8,23.81,23.8,23.81,15600.0,22.8653,22.8749,22.8653,22.8749,15600.0
2017-09-15 13:20:00,23.8,23.8,23.8,23.8,23600.0,22.8653,22.8653,22.8653,22.8653,23600.0
2017-09-15 13:25:00,23.8,23.81,23.8,23.8,29200.0,22.8653,22.8749,22.8653,22.8653,29200.0
2017-09-15 13:30:00,23.8,23.81,23.8,23.81,11820.0,22.8653,22.8749,22.8653,22.8749,11820.0
2017-09-15 13:35:00,23.81,23.81,23.8,23.8,20400.0,22.8749,22.8749,22.8653,22.8653,20400.0
2017-09-15 13:40:00,23.8,23.8,23.79,23.79,12760.0,22.8653,22.8653,22.8557,22.8557,12760.0
2017-09-15 13:45:00,23.8,23.8,23.79,23.79,13888.0,22.8653,22.8653,22.8557,22.8557,13888.0
2017-09-15 13:50:00,23.79,23.79,23.79,23.79,4876.0,22.8557,22.8557,22.8557,22.8557,4876.0
2017-09-15 13:55:00,23.79,23.8,23.79,23.8,43540.0,22.8557,22.8653,22.8557,22.8653,43540.0
2017-09-15 14:00:00,23.8,23.8,23.79,23.8,26000.0,22.8653,22.8653,22.8557,22.8653,26000.0
2017-09-15 14:05:00,23.8,23.8,23.79,23.8,17296.0,22.8653,22.8653,22.8557,22.8653,17296.0
2017-09-15 14:10:00,23.8,23.8,23.8,23.8,7000.0,22.8653,22.8653,22.8653,22.8653,7000.0
2017-09-15 14:15:00,23.8,23.8,23.79,23.79,15312.0,22.8653,22.8653,22.8557,22.8557,15312.0
2017-09-15 14:20:00,23.79,23.8,23.79,23.79,16912.0,22.8557,22.8653,22.8557,22.8557,16912.0
2017-09-15 14:25:00,23.79,23.8,23.79,23.8,24400.0,22.8557,22.8653,22.8557,22.8653,24400.0
2017-09-15 14:30:00,23.8,23.81,23.8,23.8,40800.0,22.8653,22.8749,22.8653,22.8653,40800.0
2017-09-15 14:35:00,23.8,23.8,23.79,23.8,44428.0,22.8653,22.8653,22.8557,22.8653,44428.0
2017-09-15 14:40:00,23.8,23.81,23.8,23.81,52352.0,22.8653,22.8749,22.8653,22.8749,52352.0
2017-09-15 14:45:00,23.81,23.82,23.81,23.81,55056.0,22.8749,22.8845,22.8749,22.8749,55056.0
2017-09-15 14:50:00,23.82,23.82,23.81,23.81,42500.0,22.8845,22.8845,22.8749,22.8749,42500.0
2017-09-15 14:55:00,23.81,23.81,23.8,23.81,40444.0,22.8749,22.8749,22.8653,22.8749,40444.0
2017-09-15 15:00:00,23.81,23.82,23.81,23.81,28796.0,22.8749,22.8845,22.8749,22.8749,28796.0
2017-09-15 15:05:00,23.81,23.82,23.81,23.82,25480.0,22.8749,22.8845,22.8749,22.8845,25480.0
2017-09-15 15:10:00,23.81,23.82,23.81,23.82,50840.0,22.8749,22.8845,22.8749,22.8845,50840.0
2017-09-15 15:15:00,23.82,23.83,23.82,23.83,125604.0,22.8845,22.8941,22.8845,22.8941,125604.0
2017-09-15 15:20:00,23.83,23.84,23.82,23.83,131696.0,22.8941,22.9037,22.8845,22.8941,131696.0
2017-09-15 15:25:00,23.83,23.84,23.82,23.82,19576.0,22.8941,22.9037,22.8845,22.8845,19576.0
2017-09-15 15:30:00,23.83,23.84,23.82,23.84,73972.0,22.8941,22.9037,22.8845,22.9037,73972.0
2017-09-15 15:35:00,23.84,23.84,23.83,23.83,46680.0,22.9037,22.9037,22.8941,22.8941,46680.0
2017-09-15 15:40:00,23.84,23.84,23.82,23.83,64508.0,22.9037,22.9037,22.8845,22.8941,64508.0
2017-09-15 15:45:00,23.83,23.83,23.82,23.83,31708.0,22.8941,22.8941,22.8845,22.8941,31708.0
2017-09-15 15:50:00,23.83,23.85,23.82,23.85,209808.0,22.8941,22.9133,22.8845,22.9133,209808.0
2017-09-15 15:55:00,23.85,23.86,23.83,23.85,581440.0,22.9133,22.9229,22.8941,22.9133,581440.0
2017-09-18 09:30:00,23.92,23.93,23.89,23.91,143648.0,22.9806,22.9902,22.9517,22.971,143648.0
2017-09-18 09:35:00,23.91,23.96,23.91,23.96,65456.0,22.971,23.019,22.971,23.019,65456.0
2017-09-18 09:40:00,23.96,23.98,23.95,23.97,101068.0,23.019,23.0382,23.0094,23.0286,101068.0
2017-09-18 09:45:00,23.97,24.0,23.97,24.0,169796.0,23.0286,23.0574,23.0286,23.0574,169796.0
2017-09-18 09:50:00,24.0,24.02,23.99,24.0,96900.0,23.0574,23.0766,23.0478,23.0574,96900.0
2017-09-18 09:55:00,24.0,24.0,23.99,23.99,20428.0,23.0574,23.0574,23.0478,23.0478,20428.0
2017-09-18 10:00:00,23.99,24.0,23.98,23.99,29508.0,23.0478,23.0574,23.0382,23.0478,29508.0
2017-09-18 10:05:00,23.99,24.0,23.99,23.99,36420.0,23.0478,23.0574,23.0478,23.0478,36420.0
2017-09-18 10:10:00,23.99,23.99,23.98,23.99,33968.0,23.0478,23.0478,23.0382,23.0478,33968.0
2017-09-18 10:15:00,23.99,23.99,23.97,23.98,12400.0,23.0478,23.0478,23.0286,23.0382,12400.0
2017-09-18 10:20:00,23.97,23.98,23.96,23.98,56160.0,23.0286,23.0382,23.019,23.0382,56160.0
2017-09-18 10:25:00,23.98,23.99,23.97,23.99,27004.0,23.0382,23.0478,23.0286,23.0478,27004.0
2017-09-18 10:30:00,23.98,23.99,23.98,23.99,11200.0,23.0382,23.0478,23.0382,23.0478,11200.0
2017-09-18 10:35:00,23.99,23.99,23.98,23.98,18176.0,23.0478,23.0478,23.0382,23.0382,18176.0
2017-09-18 10:40:00,23.98,23.98,23.97,23.98,39096.0,23.0382,23.0382,23.0286,23.0382,39096.0
2017-09-18 10:45:00,23.99,23.99,23.98,23.98,17860.0,23.0478,23.0478,23.0382,23.0382,17860.0
2017-09-18 10:50:00,23.99,23.99,23.97,23.98,16836.0,23.0478,23.0478,23.0286,23.0382,16836.0
2017-09-18 10:55:00,23.98,23.98,23.97,23.97,12800.0,23.0382,23.0382,23.0286,23.0286,12800.0
2017-09-18 11:00:00,23.97,23.99,23.97,23.99,11600.0,23.0286,23.0478,23.0286,23.0478,11600.0
2017-09-18 11:05:00,23.99,23.99,23.98,23.98,3732.0,23.0478,23.0478,23.0382,23.0382,3732.0
2017-09-18 11:10:00,23.98,23.99,23.98,23.99,11632.0,23.0382,23.0478,23.0382,23.0478,11632.0
2017-09-18 11:15:00,23.99,23.99,23.98,23.98,13040.0,23.0478,23.0478,23.0382,23.0382,13040.0
2017-09-18 11:20:00,23.98,23.99,23.98,23.99,81852.0,23.0382,23.0478,23.0382,23.0478,81852.0
2017-09-18 11:25:00,23.99,24.0,23.99,24.0,16000.0,23.0478,23.0574,23.0478,23.0574,16000.0
2017-09-18 11:30:00,24.0,24.0,23.99,23.99,16456.0,23.0574,23.0574,23.0478,23.0478,16456.0
2017-09-18 11:35:00,23.99,23.99,23.98,23.99,17200.0,23.0478,23.0478,23.0382,23.0478,17200.0
2017-09-18 11:40:00,23.99,23.99,23.98,23.98,38000.0,23.0478,23.0478,23.0382,23.0382,38000.0
2017-09-18 11:45:00,23.98,23.99,23.98,23.99,6000.0,23.0382,23.0478,23.0382,23.0478,6000.0
2017-09-18 11:50:00,23.98,23.98,23.98,23.98,25364.0,23.0382,23.0382,23.0382,23.0382,25364.0
2017-09-18 11:55:00,23.98,23.98,23.97,23.97,25672.0,23.0382,23.0382,23.0286,23.0286,25672.0
2017-09-18 12:00:00,23.98,23.98,23.98,23.98,4124.0,23.0382,23.0382,23.0382,23.0382,4124.0
2017-09-18 12:05:00,23.98,23.98,23.98,23.98,14652.0,23.0382,23.0382,23.0382,23.0382,14652.0
2017-09-18 12:10:00,23.98,23.99,23.97,23.97,14000.0,23.0382,23.0478,23.0286,23.0286,14000.0
2017-09-18 12:15:00,23.98,23.98,23.97,23.97,12400.0,23.0382,23.0382,23.0286,23.0286,12400.0
2017-09-18 12:20:00,23.98,23.98,23.97,23.97,5636.0,23.0382,23.0382,23.0286,23.0286,5636.0
2017-09-18 12:25:00,23.97,23.98,23.97,23.97,8760.0,23.0286,23.0382,23.0286,23.0286,8760.0
2017-09-18 12:30:00,23.97,23.97,23.97,23.97,2400.0,23.0286,23.0286,23.0286,23.0286,2400.0
2017-09-18 12:35:00,23.97,23.97,23.97,23.97,32404.0,23.0286,23.0286,23.0286,23.0286,32404.0
2017-09-18 12:40:00,23.97,23.97,23.97,23.97,10000.0,23.0286,23.0286,23.0286,23.0286,10000.0
2017-09-18 12:45:00,23.97,23.97,23.94,23.95,94808.0,23.0286,23.0286,22.9998,23.0094,94808.0
2017-09-18 12:50:00,23.96,23.96,23.95,23.95,19508.0,23.019,23.019,23.0094,23.0094,19508.0
2017-09-18 12:55:00,23.96,23.96,23.95,23.96,46448.0,23.019,23.019,23.0094,23.019,46448.0
2017-09-18 13:00:00,23.97,23.97,23.95,23.96,37456.0,23.0286,23.0286,23.0094,23.019,37456.0
2017-09-18 13:05:00,23.96,23.96,23.95,23.95,15608.0,23.019,23.019,23.0094,23.0094,15608.0
2017-09-18 13:10:00,23.95,23.95,23.95,23.95,6084.0,23.0094,23.0094,23.0094,23.0094,6084.0
2017-09-18 13:15:00,23.95,23.96,23.95,23.96,38000.0,23.0094,23.019,23.0094,23.019,38000.0
2017-09-18 13:20:00,23.95,23.96,23.95,23.95,27936.0,23.0094,23.019,23.0094,23.0094,27936.0
2017-09-18 13:25:00,23.96,23.96,23.95,23.95,6532.0,23.019,23.019,23.0094,23.0094,6532.0
2017-09-18 13:30:00,23.95,23.96,23.95,23.95,32400.0,23.0094,23.019,23.0094,23.0094,32400.0
2017-09-18 13:35:00,23.96,23.97,23.96,23.97,12488.0,23.019,23.0286,23.019,23.0286,12488.0
2017-09-18 13:40:00,23.97,23.98,23.97,23.98,14604.0,23.0286,23.0382,23.0286,23.0382,14604.0
2017-09-18 13:45:00,23.98,23.98,23.97,23.98,8800.0,23.0382,23.0382,23.0286,23.0382,8800.0
2017-09-18 13:50:00,23.98,23.98,23.98,23.98,25344.0,23.0382,23.0382,23.0382,23.0382,25344.0
2017-09-18 13:55:00,23.98,23.98,23.96,23.96,5264.0,23.0382,23.0382,23.019,23.019,5264.0
2017-09-18 14:00:00,23.96,23.96,23.95,23.95,6564.0,23.019,23.019,23.0094,23.0094,6564.0
2017-09-18 14:05:00,23.95,23.95,23.94,23.95,4400.0,23.0094,23.0094,22.9998,23.0094,4400.0
2017-09-18 14:10:00,23.95,23.95,23.93,23.93,41788.0,23.0094,23.0094,22.9902,22.9902,41788.0
2017-09-18 14:15:00,23.93,23.93,23.87,23.88,115148.0,22.9902,22.9902,22.9325,22.9421,115148.0
2017-09-18 14:20:00,23.88,23.9,23.87,23.9,74292.0,22.9421,22.9613,22.9325,22.9613,74292.0
2017-09-18 14:25:00,23.89,23.9,23.89,23.9,40000.0,22.9517,22.9613,22.9517,22.9613,40000.0
2017-09-18 14:30:00,23.9,23.9,23.89,23.89,25832.0,22.9613,22.9613,22.9517,22.9517,25832.0
2017-09-18 14:35:00,23.89,23.89,23.86,23.86,36632.0,22.9517,22.9517,22.9229,22.9229,36632.0
2017-09-18 14:40:00,23.87,23.88,23.86,23.86,21524.0,22.9325,22.9421,22.9229,22.9229,21524.0
2017-09-18 14:45:00,23.86,23.88,23.86,23.88,90008.0,22.9229,22.9421,22.9229,22.9421,90008.0
2017-09-18 14:50:00,23.89,23.89,23.88,23.89,81476.0,22.9517,22.9517,22.9421,22.9517,81476.0
2017-09-18 14:55:00,23.89,23.9,23.89,23.89,21752.0,22.9517,22.9613,22.9517,22.9517,21752.0
2017-09-18 15:00:00,23.89,23.92,23.89,23.91,40408.0,22.9517,22.9806,22.9517,22.971,40408.0
2017-09-18 15:05:00,23.92,23.92,23.9,23.91,29396.0,22.9806,22.9806,22.9613,22.971,29396.0
2017-09-18 15:10:00,23.91,23.91,23.9,23.9,10644.0,22.971,22.971,22.9613,22.9613,10644.0
2017-09-18 15:15:00,23.91,23.91,23.91,23.91,18076.0,22.971,22.971,22.971,22.971,18076.0
2017-09-18 15:20:00,23.91,23.93,23.91,23.92,41600.0,22.971,22.9902,22.971,22.9806,41600.0
2017-09-18 15:25:00,23.92,23.93,23.92,23.92,14800.0,22.9806,22.9902,22.9806,22.9806,14800.0
2017-09-18 15:30:00,23.92,23.93,23.91,23.93,33636.0,22.9806,22.9902,22.971,22.9902,33636.0
2017-09-18 15:35:00,23.93,23.94,23.93,23.94,149420.0,22.9902,22.9998,22.9902,22.9998,149420.0
2017-09-18 15:40:00,23.94,23.95,23.94,23.95,34240.0,22.9998,23.0094,22.9998,23.0094,34240.0
2017-09-18 15:45:00,23.95,23.95,23.93,23.94,140528.0,23.0094,23.0094,22.9902,22.9998,140528.0
2017-09-18 15:50:00,23.94,23.95,23.93,23.94,97016.0,22.9998,23.0094,22.9902,22.9998,97016.0
2017-09-18 15:55:00,23.94,23.95,23.92,23.93,234040.0,22.9998,23.0094,22.9806,22.9902,234040.0
2017-09-19 09:30:00,23.99,24.0,23.97,23.99,61832.0,23.0478,23.0574,23.0286,23.0478,61832.0
2017-09-19 09:35:00,23.98,23.99,23.94,23.94,99980.0,23.0382,23.0478,22.9998,22.9998,99980.0
2017-09-19 09:40:00,23.94,23.95,23.93,23.93,21652.0,22.9998,23.0094,22.9902,22.9902,21652.0
2017-09-19 09:45:00,23.93,23.96,23.93,23.95,58272.0,22.9902,23.019,22.9902,23.0094,58272.0
2017-09-19 09:50:00,23.94,23.95,23.93,23.95,26000.0,22.9998,23.0094,22.9902,23.0094,26000.0
2017-09-19 09:55:00,23.95,23.95,23.93,23.94,23500.0,23.0094,23.0094,22.9902,22.9998,23500.0
2017-09-19 10:00:00,23.93,23.95,23.93,23.95,20408.0,22.9902,23.0094,22.9902,23.0094,20408.0
2017-09-19 10:05:00,23.96,23.96,23.95,23.96,22516.0,23.019,23.019,23.0094,23.019,22516.0
2017-09-19 10:10:00,23.96,23.96,23.94,23.95,32000.0,23.019,23.019,22.9998,23.0094,32000.0
2017-09-19 10:15:00,23.95,23.97,23.95,23.96,28400.0,23.0094,23.0286,23.0094,23.019,28400.0
2017-09-19 10:20:00,23.96,23.97,23.93,23.97,64072.0,23.019,23.0286,22.9902,23.0286,64072.0
2017-09-19 10:25:00,23.97,23.98,23.96,23.97,20092.0,23.0286,23.0382,23.019,23.0286,20092.0
2017-09-19 10:30:00,23.97,23.98,23.96,23.96,17128.0,23.0286,23.0382,23.019,23.019,17128.0
2017-09-19 10:35:00,23.95,23.98,23.95,23.98,95876.0,23.0094,23.0382,23.0094,23.0382,95876.0
2017-09-19 10:40:00,23.98,23.98,23.96,23.97,36264.0,23.0382,23.0382,23.019,23.0286,36264.0
2017-09-19 10:45:00,23.97,23.97,23.96,23.96,6424.0,23.0286,23.0286,23.019,23.019,6424.0
2017-09-19 10:50:00,23.95,23.96,23.94,23.96,22500.0,23.0094,23.019,22.9998,23.019,22500.0
2017-09-19 10:55:00,23.97,23.98,23.97,23.97,7600.0,23.0286,23.0382,23.0286,23.0286,7600.0
2017-09-19 11:00:00,23.95,23.95,23.92,23.93,52584.0,23.0094,23.0094,22.9806,22.9902,52584.0
2017-09-19 11:05:00,23.93,23.93,23.93,23.93,5656.0,22.9902,22.9902,22.9902,22.9902,5656.0
2017-09-19 11:10:00,23.93,23.94,23.93,23.93,4896.0,22.9902,22.9998,22.9902,22.9902,4896.0
2017-09-19 11:15:00,23.94,23.95,23.93,23.95,24400.0,22.9998,23.0094,22.9902,23.0094,24400.0
2017-09-19 11:20:00,23.94,23.95,23.94,23.94,3200.0,22.9998,23.0094,22.9998,22.9998,3200.0
2017-09-19 11:25:00,23.95,23.96,23.95,23.96,1600.0,23.0094,23.019,23.0094,23.019,1600.0
2017-09-19 11:30:00,23.96,23.97,23.96,23.97,23684.0,23.019,23.0286,23.019,23.0286,23684.0
2017-09-19 11:35:00,23.98,23.98,23.97,23.97,18600.0,23.0382,23.0382,23.0286,23.0286,18600.0
2017-09-19 11:40:00,23.97,23.97,23.97,23.97,6000.0,23.0286,23.0286,23.0286,23.0286,6000.0
2017-09-19 11:45:00,23.97,23.98,23.97,23.98,6016.0,23.0286,23.0382,23.0286,23.0382,6016.0
2017-09-19 11:50:00,23.98,23.99,23.98,23.98,15200.0,23.0382,23.0478,23.0382,23.0382,15200.0
2017-09-19 11:55:00,23.98,23.98,23.97,23.97,6800.0,23.0382,23.0382,23.0286,23.0286,6800.0
2017-09-19 12:00:00,23.99,24.0,23.98,23.99,25976.0,23.0478,23.0574,23.0382,23.0478,25976.0
2017-09-19 12:05:00,23.99,23.99,23.99,23.99,6840.0,23.0478,23.0478,23.0478,23.0478,6840.0
2017-09-19 12:10:00,23.99,23.99,23.99,23.99,12400.0,23.0478,23.0478,23.0478,23.0478,12400.0
2017-09-19 12:15:00,23.98,23.98,23.98,23.98,4000.0,23.0382,23.0382,23.0382,23.0382,4000.0
2017-09-19 12:20:00,23.98,23.99,23.98,23.99,5600.0,23.0382,23.0478,23.0382,23.0478,5600.0
2017-09-19 12:25:00,23.99,24.0,23.99,23.99,8500.0,23.0478,23.0574,23.0478,23.0478,8500.0
2017-09-19 12:30:00,24.0,24.0,24.0,24.0,6500.0,23.0574,23.0574,23.0574,23.0574,6500.0
2017-09-19 12:35:00,24.0,24.0,23.98,23.98,20600.0,23.0574,23.0574,23.0382,23.0382,20600.0
2017-09-19 12:40:00,23.99,23.99,23.98,23.99,2448.0,23.0478,23.0478,23.0382,23.0478,2448.0
2017-09-19 12:45:00,24.0,24.0,23.99,24.0,7784.0,23.0574,23.0574,23.0478,23.0574,7784.0
2017-09-19 12:50:00,24.0,24.0,24.0,24.0,3600.0,23.0574,23.0574,23.0574,23.0574,3600.0
2017-09-19 12:55:00,24.0,24.0,23.98,23.98,15216.0,23.0574,23.0574,23.0382,23.0382,15216.0
2017-09-19 13:00:00,23.98,23.99,23.98,23.98,17200.0,23.0382,23.0478,23.0382,23.0382,17200.0
2017-09-19 13:05:00,23.99,23.99,23.99,23.99,24400.0,23.0478,23.0478,23.0478,23.0478,24400.0
2017-09-19 13:10:00,23.99,24.0,23.99,23.99,22316.0,23.0478,23.0574,23.0478,23.0478,22316.0
2017-09-19 13:15:00,23.99,23.99,23.98,23.98,4800.0,23.0478,23.0478,23.0382,23.0382,4800.0
2017-09-19 13:20:00,23.97,23.97,23.97,23.97,2000.0,23.0286,23.0286,23.0286,23.0286,2000.0
2017-09-19 13:25:00,23.98,23.98,23.97,23.97,7084.0,23.0382,23.0382,23.0286,23.0286,7084.0
2017-09-19 13:30:00,23.98,23.99,23.98,23.98,8000.0,23.0382,23.0478,23.0382,23.0382,8000.0
2017-09-19 13:35:00,23.99,23.99,23.99,23.99,4132.0,23.0478,23.0478,23.0478,23.0478,4132.0
2017-09-19 13:40:00,23.99,23.99,23.99,23.99,6820.0,23.0478,23.0478,23.0478,23.0478,6820.0
2017-09-19 13:45:00,23.99,23.99,23.98,23.98,4800.0,23.0478,23.0478,23.0382,23.0382,4800.0
2017-09-19 13:50:00,23.98,24.0,23.98,24.0,7608.0,23.0382,23.0574,23.0382,23.0574,7608.0
2017-09-19 13:55:00,24.0,24.0,24.0,24.0,400.0,23.0574,23.0574,23.0574,23.0574,400.0
2017-09-19 14:00:00,24.0,24.0,24.0,24.0,5772.0,23.0574,23.0574,23.0574,23.0574,5772.0
2017-09-19 14:05:00,24.0,24.0,24.0,24.0,33520.0,23.0574,23.0574,23.0574,23.0574,33520.0
2017-09-19 14:10:00,24.0,24.0,23.98,23.98,8376.0,23.0574,23.0574,23.0382,23.0382,8376.0
2017-09-19 14:15:00,23.98,23.99,23.98,23.99,30740.0,23.0382,23.0478,23.0382,23.0478,30740.0
2017-09-19 14:20:00,23.99,23.99,23.98,23.98,5200.0,23.0478,23.0478,23.0382,23.0382,5200.0
2017-09-19 14:25:00,23.97,23.98,23.97,23.97,24180.0,23.0286,23.0382,23.0286,23.0286,24180.0
2017-09-19 14:30:00,23.97,23.99,23.97,23.99,66760.0,23.0286,23.0478,23.0286,23.0478,66760.0
2017-09-19 14:35:00,24.0,24.0,23.99,23.99,8400.0,23.0574,23.0574,23.0478,23.0478,8400.0
2017-09-19 14:40:00,23.99,24.0,23.99,24.0,6000.0,23.0478,23.0574,23.0478,23.0574,6000.0
2017-09-19 14:45:00,24.0,24.0,24.0,24.0,5200.0,23.0574,23.0574,23.0574,23.0574,5200.0
2017-09-19 14:50:00,23.99,24.0,23.99,23.99,16364.0,23.0478,23.0574,23.0478,23.0478,16364.0
2017-09-19 14:55:00,23.99,23.99,23.97,23.98,11716.0,23.0478,23.0478,23.0286,23.0382,11716.0
2017-09-19 15:00:00,23.98,23.98,23.98,23.98,10920.0,23.0382,23.0382,23.0382,23.0382,10920.0
2017-09-19 15:05:00,23.98,23.98,23.98,23.98,2996.0,23.0382,23.0382,23.0382,23.0382,2996.0
2017-09-19 15:10:00,23.98,23.98,23.98,23.98,9200.0,23.0382,23.0382,23.0382,23.0382,9200.0
2017-09-19 15:15:00,23.98,23.98,23.98,23.98,18000.0,23.0382,23.0382,23.0382,23.0382,18000.0
2017-09-19 15:20:00,23.98,23.99,23.98,23.98,11440.0,23.0382,23.0478,23.0382,23.0382,11440.0
2017-09-19 15:25:00,23.98,23.99,23.98,23.99,11248.0,23.0382,23.0478,23.0382,23.0478,11248.0
2017-09-19 15:30:00,23.99,24.0,23.99,23.99,37308.0,23.0478,23.0574,23.0478,23.0478,37308.0
2017-09-19 15:35:00,24.0,24.0,23.99,24.0,30680.0,23.0574,23.0574,23.0478,23.0574,30680.0
2017-09-19 15:40:00,24.0,24.0,23.99,23.99,23800.0,23.0574,23.0574,23.0478,23.0478,23800.0
2017-09-19 15:45:00,23.98,23.99,23.98,23.98,6840.0,23.0382,23.0478,23.0382,23.0382,6840.0
2017-09-19 15:50:00,23.98,23.99,23.98,23.98,63884.0,23.0382,23.0478,23.0382,23.0382,63884.0
2017-09-19 15:55:00,23.98,23.99,23.97,23.98,151808.0,23.0382,23.0478,23.0286,23.0382,151808.0
2017-09-20 09:30:00,24.0,24.03,23.99,23.99,271912.0,23.0574,23.0862,23.0478,23.0478,271912.0
2017-09-20 09:35:00,24.0,24.01,23.99,24.01,45448.0,23.0574,23.067,23.0478,23.067,45448.0
2017-09-20 09:40:00,24.01,24.02,24.01,24.02,30576.0,23.067,23.0766,23.067,23.0766,30576.0
2017-09-20 09:45:00,24.02,24.03,24.0,24.0,39848.0,23.0766,23.0862,23.0574,23.0574,39848.0
2017-09-20 09:50:00,24.0,24.01,23.98,23.98,43992.0,23.0574,23.067,23.0382,23.0382,43992.0
2017-09-20 09:55:00,23.99,23.99,23.98,23.99,33952.0,23.0478,23.0478,23.0382,23.0478,33952.0
2017-09-20 10:00:00,23.99,23.99,23.98,23.98,52092.0,23.0478,23.0478,23.0382,23.0382,52092.0
2017-09-20 10:05:00,23.99,23.99,23.98,23.98,57568.0,23.0478,23.0478,23.0382,23.0382,57568.0
2017-09-20 10:10:00,23.98,23.98,23.96,23.97,34036.0,23.0382,23.0382,23.019,23.0286,34036.0
2017-09-20 10:15:00,23.97,23.98,23.96,23.97,71016.0,23.0286,23.0382,23.019,23.0286,71016.0
2017-09-20 10:20:00,23.97,23.98,23.97,23.97,15600.0,23.0286,23.0382,23.0286,23.0286,15600.0
2017-09-20 10:25:00,23.97,23.99,23.97,23.98,61664.0,23.0286,23.0478,23.0286,23.0382,61664.0
2017-09-20 10:30:00,23.99,23.99,23.98,23.99,24956.0,23.0478,23.0478,23.0382,23.0478,24956.0
2017-09-20 10:35:00,23.99,23.99,23.99,23.99,15600.0,23.0478,23.0478,23.0478,23.0478,15600.0
2017-09-20 10:40:00,23.99,23.99,23.99,23.99,15092.0,23.0478,23.0478,23.0478,23.0478,15092.0
2017-09-20 10:45:00,23.98,23.99,23.98,23.99,28320.0,23.0382,23.0478,23.0382,23.0478,28320.0
2017-09-20 10:50:00,23.99,23.99,23.98,23.98,13752.0,23.0478,23.0478,23.0382,23.0382,13752.0
2017-09-20 10:55:00,23.98,23.98,23.94,23.95,55768.0,23.0382,23.0382,22.9998,23.0094,55768.0
2017-09-20 11:00:00,23.96,23.96,23.95,23.96,36564.0,23.019,23.019,23.0094,23.019,36564.0
2017-09-20 11:05:00,23.96,23.97,23.94,23.94,51456.0,23.019,23.0286,22.9998,22.9998,51456.0
2017-09-20 11:10:00,23.95,23.97,23.95,23.96,40000.0,23.0094,23.0286,23.0094,23.019,40000.0
2017-09-20 11:15:00,23.96,23.97,23.96,23.97,44184.0,23.019,23.0286,23.019,23.0286,44184.0
2017-09-20 11:20:00,23.97,23.98,23.97,23.98,18432.0,23.0286,23.0382,23.0286,23.0382,18432.0
2017-09-20 11:25:00,23.97,23.98,23.97,23.98,10400.0,23.0286,23.0382,23.0286,23.0382,10400.0
2017-09-20 11:30:00,23.99,24.0,23.98,24.0,19804.0,23.0478,23.0574,23.0382,23.0574,19804.0
2017-09-20 11:35:00,24.0,24.0,23.99,23.99,25076.0,23.0574,23.0574,23.0478,23.0478,25076.0
2017-09-20 11:40:00,23.99,24.0,23.99,23.99,18124.0,23.0478,23.0574,23.0478,23.0478,18124.0
2017-09-20 11:45:00,23.99,24.0,23.99,24.0,3416.0,23.0478,23.0574,23.0478,23.0574,3416.0
2017-09-20 11:50:00,23.99,23.99,23.99,23.99,4984.0,23.0478,23.0478,23.0478,23.0478,4984.0
2017-09-20 11:55:00,23.98,24.0,23.98,24.0,24428.0,23.0382,23.0574,23.0382,23.0574,24428.0
2017-09-20 12:00:00,24.0,24.0,24.0,24.0,7676.0,23.0574,23.0574,23.0574,23.0574,7676.0
2017-09-20 12:05:00,24.0,24.0,23.99,23.99,3404.0,23.0574,23.0574,23.0478,23.0478,3404.0
2017-09-20 12:10:00,24.0,24.01,24.0,24.01,22300.0,23.0574,23.067,23.0574,23.067,22300.0
2017-09-20 12:15:00,24.0,24.01,24.0,24.01,27424.0,23.0574,23.067,23.0574,23.067,27424.0
2017-09-20 12:20:00,24.0,24.0,24.0,24.0,13208.0,23.0574,23.0574,23.0574,23.0574,13208.0
2017-09-20 12:25:00,24.0,24.0,24.0,24.0,24104.0,23.0574,23.0574,23.0574,23.0574,24104.0
2017-09-20 12:30:00,24.0,24.0,24.0,24.0,2800.0,23.0574,23.0574,23.0574,23.0574,2800.0
2017-09-20 12:35:00,24.0,24.01,24.0,24.01,11200.0,23.0574,23.067,23.0574,23.067,11200.0
2017-09-20 12:40:00,24.02,24.02,24.01,24.02,25300.0,23.0766,23.0766,23.067,23.0766,25300.0
2017-09-20 12:45:00,24.02,24.02,24.01,24.01,8000.0,23.0766,23.0766,23.067,23.067,8000.0
2017-09-20 12:50:00,24.01,24.01,24.01,24.01,2400.0,23.067,23.067,23.067,23.067,2400.0
2017-09-20 12:55:00,24.02,24.02,24.0,24.0,33596.0,23.0766,23.0766,23.0574,23.0574,33596.0
2017-09-20 13:00:00,24.0,24.01,24.0,24.0,22508.0,23.0574,23.067,23.0574,23.0574,22508.0
2017-09-20 13:05:00,24.0,24.0,23.99,23.99,27420.0,23.0574,23.0574,23.0478,23.0478,27420.0
2017-09-20 13:10:00,23.99,23.99,23.98,23.98,52264.0,23.0478,23.0478,23.0382,23.0382,52264.0
2017-09-20 13:15:00,23.98,23.98,23.95,23.95,64888.0,23.0382,23.0382,23.0094,23.0094,64888.0
2017-09-20 13:20:00,23.95,23.96,23.95,23.96,22816.0,23.0094,23.019,23.0094,23.019,22816.0
2017-09-20 13:25:00,23.96,23.97,23.96,23.96,25788.0,23.019,23.0286,23.019,23.019,25788.0
2017-09-20 13:30:00,23.96,23.96,23.96,23.96,174136.0,23.019,23.019,23.019,23.019,174136.0
2017-09-20 13:35:00,23.96,23.96,23.95,23.96,17440.0,23.019,23.019,23.0094,23.019,17440.0
2017-09-20 13:40:00,23.96,23.97,23.96,23.97,25220.0,23.019,23.0286,23.019,23.0286,25220.0
2017-09-20 13:45:00,23.97,23.97,23.97,23.97,6216.0,23.0286,23.0286,23.0286,23.0286,6216.0
2017-09-20 13:50:00,23.97,23.98,23.97,23.98,24636.0,23.0286,23.0382,23.0286,23.0382,24636.0
2017-09-20 13:55:00,23.97,23.97,23.96,23.96,18692.0,23.0286,23.0286,23.019,23.019,18692.0
2017-09-20 14:00:00,23.95,23.97,23.88,23.95,247976.0,23.0094,23.0286,22.9421,23.0094,247976.0
2017-09-20 14:05:00,23.95,23.95,23.91,23.92,30156.0,23.0094,23.0094,22.971,22.9806,30156.0
2017-09-20 14:10:00,23.91,23.95,23.9,23.92,144596.0,22.971,23.0094,22.9613,22.9806,144596.0
2017-09-20 14:15:00,23.92,23.93,23.89,23.89,42720.0,22.9806,22.9902,22.9517,22.9517,42720.0
2017-09-20 14:20:00,23.89,23.89,23.79,23.83,681708.0,22.9517,22.9517,22.8557,22.8941,681708.0
2017-09-20 14:25:00,23.83,23.86,23.8,23.85,177920.0,22.8941,22.9229,22.8653,22.9133,177920.0
2017-09-20 14:30:00,23.84,23.85,23.81,23.85,497140.0,22.9037,22.9133,22.8749,22.9133,497140.0
2017-09-20 14:35:00,23.84,23.85,23.8,23.85,188848.0,22.9037,22.9133,22.8653,22.9133,188848.0
2017-09-20 14:40:00,23.84,23.85,23.82,23.84,47928.0,22.9037,22.9133,22.8845,22.9037,47928.0
2017-09-20 14:45:00,23.85,23.93,23.85,23.92,151840.0,22.9133,22.9902,22.9133,22.9806,151840.0
2017-09-20 14:50:00,23.92,23.92,23.91,23.92,61464.0,22.9806,22.9806,22.971,22.9806,61464.0
2017-09-20 14:55:00,23.92,23.94,23.92,23.92,128776.0,22.9806,22.9998,22.9806,22.9806,128776.0
2017-09-20 15:00:00,23.91,23.93,23.9,23.91,47388.0,22.971,22.9902,22.9613,22.971,47388.0
2017-09-20 15:05:00,23.91,23.91,23.88,23.89,80864.0,22.971,22.971,22.9421,22.9517,80864.0
2017-09-20 15:10:00,23.9,23.91,23.89,23.9,68024.0,22.9613,22.971,22.9517,22.9613,68024.0
2017-09-20 15:15:00,23.9,23.91,23.89,23.91,3600.0,22.9613,22.971,22.9517,22.971,3600.0
2017-09-20 15:20:00,23.92,23.94,23.92,23.92,46000.0,22.9806,22.9998,22.9806,22.9806,46000.0
2017-09-20 15:25:00,23.93,23.93,23.92,23.93,16292.0,22.9902,22.9902,22.9806,22.9902,16292.0
2017-09-20 15:30:00,23.94,23.97,23.93,23.96,120188.0,22.9998,23.0286,22.9902,23.019,120188.0
2017-09-20 15:35:00,23.97,23.97,23.95,23.96,38200.0,23.0286,23.0286,23.0094,23.019,38200.0
2017-09-20 15:40:00,23.96,23.96,23.93,23.93,70688.0,23.019,23.019,22.9902,22.9902,70688.0
2017-09-20 15:45:00,23.94,23.97,23.94,23.97,62516.0,22.9998,23.0286,22.9998,23.0286,62516.0
2017-09-20 15:50:00,23.98,24.01,23.98,24.0,109528.0,23.0382,23.067,23.0382,23.0574,109528.0
2017-09-20 15:55:00,24.0,24.02,24.0,24.0,153940.0,23.0574,23.0766,23.0574,23.0574,153940.0
2017-09-21 09:30:00,23.96,23.98,23.95,23.97,133100.0,23.019,23.0382,23.0094,23.0286,133100.0
2017-09-21 09:35:00,23.98,23.98,23.91,23.93,64840.0,23.0382,23.0382,22.971,22.9902,64840.0
2017-09-21 09:40:00,23.92,23.93,23.92,23.92,46924.0,22.9806,22.9902,22.9806,22.9806,46924.0
2017-09-21 09:45:00,23.93,23.93,23.88,23.89,145532.0,22.9902,22.9902,22.9421,22.9517,145532.0
2017-09-21 09:50:00,23.89,23.9,23.85,23.85,77880.0,22.9517,22.9613,22.9133,22.9133,77880.0
2017-09-21 09:55:00,23.85,23.88,23.83,23.87,61252.0,22.9133,22.9421,22.8941,22.9325,61252.0
2017-09-21 10:00:00,23.87,23.89,23.87,23.89,35480.0,22.9325,22.9517,22.9325,22.9517,35480.0
2017-09-21 10:05:00,23.89,23.89,23.86,23.86,41180.0,22.9517,22.9517,22.9229,22.9229,41180.0
2017-09-21 10:10:00,23.87,23.88,23.87,23.88,13200.0,22.9325,22.9421,22.9325,22.9421,13200.0
2017-09-21 10:15:00,23.88,23.88,23.86,23.86,35848.0,22.9421,22.9421,22.9229,22.9229,35848.0
2017-09-21 10:20:00,23.86,23.87,23.83,23.83,85948.0,22.9229,22.9325,22.8941,22.8941,85948.0
2017-09-21 10:25:00,23.84,23.87,23.84,23.86,60432.0,22.9037,22.9325,22.9037,22.9229,60432.0
2017-09-21 10:30:00,23.86,23.89,23.86,23.89,74288.0,22.9229,22.9517,22.9229,22.9517,74288.0
2017-09-21 10:35:00,23.89,23.9,23.88,23.89,35964.0,22.9517,22.9613,22.9421,22.9517,35964.0
2017-09-21 10:40:00,23.88,23.89,23.87,23.88,10480.0,22.9421,22.9517,22.9325,22.9421,10480.0
2017-09-21 10:45:00,23.87,23.9,23.87,23.9,41312.0,22.9325,22.9613,22.9325,22.9613,41312.0
2017-09-21 10:50:00,23.91,23.93,23.91,23.92,126540.0,22.971,22.9902,22.971,22.9806,126540.0
2017-09-21 10:55:00,23.92,23.92,23.9,23.91,32764.0,22.9806,22.9806,22.9613,22.971,32764.0
2017-09-21 11:00:00,23.91,23.92,23.91,23.91,20124.0,22.971,22.9806,22.971,22.971,20124.0
2017-09-21 11:05:00,23.91,23.93,23.91,23.93,31612.0,22.971,22.9902,22.971,22.9902,31612.0
2017-09-21 11:10:00,23.92,23.95,23.92,23.93,64232.0,22.9806,23.0094,22.9806,22.9902,64232.0
2017-09-21 11:15:00,23.93,23.93,23.93,23.93,2400.0,22.9902,22.9902,22.9902,22.9902,2400.0
2017-09-21 11:20:00,23.93,23.95,23.93,23.95,32116.0,22.9902,23.0094,22.9902,23.0094,32116.0
2017-09-21 11:25:00,23.95,23.95,23.93,23.94,27516.0,23.0094,23.0094,22.9902,22.9998,27516.0
2017-09-21 11:30:00,23.94,23.95,23.93,23.94,10800.0,22.9998,23.0094,22.9902,22.9998,10800.0
2017-09-21 11:35:00,23.93,23.94,23.92,23.93,6628.0,22.9902,22.9998,22.9806,22.9902,6628.0
2017-09-21 11:40:00,23.93,23.94,23.93,23.94,3600.0,22.9902,22.9998,22.9902,22.9998,3600.0
2017-09-21 11:45:00,23.94,23.94,23.93,23.93,10060.0,22.9998,22.9998,22.9902,22.9902,10060.0
2017-09-21 11:50:00,23.92,23.93,23.92,23.93,28400.0,22.9806,22.9902,22.9806,22.9902,28400.0
2017-09-21 11:55:00,23.92,23.93,23.92,23.92,9928.0,22.9806,22.9902,22.9806,22.9806,9928.0
2017-09-21 12:00:00,23.93,23.94,23.93,23.93,10788.0,22.9902,22.9998,22.9902,22.9902,10788.0
2017-09-21 12:05:00,23.93,23.94,23.93,23.94,6400.0,22.9902,22.9998,22.9902,22.9998,6400.0
2017-09-21 12:10:00,23.94,23.95,23.93,23.95,10400.0,22.9998,23.0094,22.9902,23.0094,10400.0
2017-09-21 12:15:00,23.95,23.95,23.93,23.94,8672.0,23.0094,23.0094,22.9902,22.9998,8672.0
2017-09-21 12:20:00,23.94,23.95,23.94,23.94,32552.0,22.9998,23.0094,22.9998,22.9998,32552.0
2017-09-21 12:25:00,23.94,23.95,23.94,23.95,11552.0,22.9998,23.0094,22.9998,23.0094,11552.0
2017-09-21 12:30:00,23.94,23.94,23.93,23.94,4516.0,22.9998,22.9998,22.9902,22.9998,4516.0
2017-09-21 12:35:00,23.93,23.95,23.93,23.93,15996.0,22.9902,23.0094,22.9902,22.9902,15996.0
2017-09-21 12:40:00,23.93,23.93,23.91,23.92,13200.0,22.9902,22.9902,22.971,22.9806,13200.0
2017-09-21 12:45:00,23.92,23.93,23.92,23.93,6200.0,22.9806,22.9902,22.9806,22.9902,6200.0
2017-09-21 12:50:00,23.93,23.94,23.93,23.94,6800.0,22.9902,22.9998,22.9902,22.9998,6800.0
2017-09-21 12:55:00,23.94,23.94,23.93,23.94,4000.0,22.9998,22.9998,22.9902,22.9998,4000.0
2017-09-21 13:00:00,23.93,23.95,23.93,23.95,7200.0,22.9902,23.0094,22.9902,23.0094,7200.0
2017-09-21 13:05:00,23.93,23.95,23.93,23.95,24660.0,22.9902,23.0094,22.9902,23.0094,24660.0
2017-09-21 13:10:00,23.95,23.95,23.95,23.95,10900.0,23.0094,23.0094,23.0094,23.0094,10900.0
2017-09-21 13:15:00,23.95,23.95,23.95,23.95,26372.0,23.0094,23.0094,23.0094,23.0094,26372.0
2017-09-21 13:20:00,23.95,23.95,23.95,23.95,400.0,23.0094,23.0094,23.0094,23.0094,400.0
2017-09-21 13:25:00,23.95,23.95,23.94,23.94,12000.0,23.0094,23.0094,22.9998,22.9998,12000.0
2017-09-21 13:30:00,23.94,23.94,23.93,23.93,10400.0,22.9998,22.9998,22.9902,22.9902,10400.0
2017-09-21 13:35:00,23.93,23.94,23.93,23.94,2400.0,22.9902,22.9998,22.9902,22.9998,2400.0
2017-09-21 13:40:00,23.94,23.94,23.94,23.94,12000.0,22.9998,22.9998,22.9998,22.9998,12000.0
2017-09-21 13:45:00,23.93,23.93,23.91,23.92,27660.0,22.9902,22.9902,22.971,22.9806,27660.0
2017-09-21 13:50:00,23.92,23.93,23.92,23.93,19344.0,22.9806,22.9902,22.9806,22.9902,19344.0
2017-09-21 13:55:00,23.93,23.93,23.93,23.93,0.0,22.9902,22.9902,22.9902,22.9902,0.0
2017-09-21 14:00:00,23.94,23.94,23.93,23.94,50400.0,22.9998,22.9998,22.9902,22.9998,50400.0
2017-09-21 14:05:00,23.95,23.95,23.94,23.94,800.0,23.0094,23.0094,22.9998,22.9998,800.0
2017-09-21 14:10:00,23.94,23.94,23.94,23.94,0.0,22.9998,22.9998,22.9998,22.9998,0.0
2017-09-21 14:15:00,23.94,23.94,23.92,23.92,2800.0,22.9998,22.9998,22.9806,22.9806,2800.0
2017-09-21 14:20:00,23.92,23.92,23.91,23.91,24016.0,22.9806,22.9806,22.971,22.971,24016.0
2017-09-21 14:25:00,23.92,23.92,23.91,23.92,18356.0,22.9806,22.9806,22.971,22.9806,18356.0
2017-09-21 14:30:00,23.92,23.92,23.91,23.91,10900.0,22.9806,22.9806,22.971,22.971,10900.0
2017-09-21 14:35:00,23.91,23.92,23.91,23.91,29780.0,22.971,22.9806,22.971,22.971,29780.0
2017-09-21 14:40:00,23.92,23.92,23.9,23.9,10400.0,22.9806,22.9806,22.9613,22.9613,10400.0
2017-09-21 14:45:00,23.9,23.9,23.88,23.88,41012.0,22.9613,22.9613,22.9421,22.9421,41012.0
2017-09-21 14:50:00,23.89,23.9,23.89,23.9,23228.0,22.9517,22.9613,22.9517,22.9613,23228.0
2017-09-21 14:55:00,23.9,23.92,23.9,23.92,14000.0,22.9613,22.9806,22.9613,22.9806,14000.0
2017-09-21 15:00:00,23.92,23.93,23.92,23.92,35200.0,22.9806,22.9902,22.9806,22.9806,35200.0
2017-09-21 15:05:00,23.92,23.93,23.92,23.93,6688.0,22.9806,22.9902,22.9806,22.9902,6688.0
2017-09-21 15:10:00,23.93,23.93,23.9,23.9,18000.0,22.9902,22.9902,22.9613,22.9613,18000.0
2017-09-21 15:15:00,23.9,23.91,23.9,23.91,3068.0,22.9613,22.971,22.9613,22.971,3068.0
2017-09-21 15:20:00,23.91,23.92,23.91,23.92,8232.0,22.971,22.9806,22.971,22.9806,8232.0
2017-09-21 15:25:00,23.93,23.93,23.92,23.92,57268.0,22.9902,22.9902,22.9806,22.9806,57268.0
2017-09-21 15:30:00,23.92,23.93,23.92,23.92,28400.0,22.9806,22.9902,22.9806,22.9806,28400.0
2017-09-21 15:35:00,23.93,23.93,23.92,23.92,11220.0,22.9902,22.9902,22.9806,22.9806,11220.0
2017-09-21 15:40:00,23.92,23.92,23.89,23.89,56576.0,22.9806,22.9806,22.9517,22.9517,56576.0
2017-09-21 15:45:00,23.88,23.9,23.88,23.9,26948.0,22.9421,22.9613,22.9421,22.9613,26948.0
2017-09-21 15:50:00,23.89,23.89,23.87,23.88,97832.0,22.9517,22.9517,22.9325,22.9421,97832.0
2017-09-21 15:55:00,23.88,23.88,23.86,23.86,156280.0,22.9421,22.9421,22.9229,22.9229,156280.0
2017-09-22 09:30:00,23.8,23.84,23.8,23.84,136792.0,22.8653,22.9037,22.8653,22.9037,136792.0
2017-09-22 09:35:00,23.84,23.84,23.82,23.82,111676.0,22.9037,22.9037,22.8845,22.8845,111676.0
2017-09-22 09:40:00,23.84,23.85,23.83,23.83,84952.0,22.9037,22.9133,22.8941,22.8941,84952.0
2017-09-22 09:45:00,23.83,23.84,23.81,23.84,76592.0,22.8941,22.9037,22.8749,22.9037,76592.0
2017-09-22 09:50:00,23.84,23.84,23.82,23.84,33028.0,22.9037,22.9037,22.8845,22.9037,33028.0
2017-09-22 09:55:00,23.84,23.84,23.82,23.82,78788.0,22.9037,22.9037,22.8845,22.8845,78788.0
2017-09-22 10:00:00,23.83,23.84,23.82,23.83,15200.0,22.8941,22.9037,22.8845,22.8941,15200.0
2017-09-22 10:05:00,23.85,23.86,23.84,23.86,20696.0,22.9133,22.9229,22.9037,22.9229,20696.0
2017-09-22 10:10:00,23.86,23.86,23.85,23.85,14000.0,22.9229,22.9229,22.9133,22.9133,14000.0
2017-09-22 10:15:00,23.86,23.86,23.85,23.86,9648.0,22.9229,22.9229,22.9133,22.9229,9648.0
2017-09-22 10:20:00,23.86,23.87,23.86,23.86,22400.0,22.9229,22.9325,22.9229,22.9229,22400.0
2017-09-22 10:25:00,23.86,23.87,23.85,23.86,11420.0,22.9229,22.9325,22.9133,22.9229,11420.0
2017-09-22 10:30:00,23.86,23.86,23.84,23.86,12044.0,22.9229,22.9229,22.9037,22.9229,12044.0
2017-09-22 10:35:00,23.85,23.86,23.85,23.86,10000.0,22.9133,22.9229,22.9133,22.9229,10000.0
2017-09-22 10:40:00,23.86,23.87,23.85,23.85,23620.0,22.9229,22.9325,22.9133,22.9133,23620.0
2017-09-22 10:45:00,23.85,23.85,23.84,23.84,23080.0,22.9133,22.9133,22.9037,22.9037,23080.0
2017-09-22 10:50:00,23.84,23.84,23.82,23.82,42000.0,22.9037,22.9037,22.8845,22.8845,42000.0
2017-09-22 10:55:00,23.82,23.83,23.81,23.81,64384.0,22.8845,22.8941,22.8749,22.8749,64384.0
2017-09-22 11:00:00,23.82,23.83,23.81,23.83,22956.0,22.8845,22.8941,22.8749,22.8941,22956.0
2017-09-22 11:05:00,23.83,23.83,23.82,23.83,13200.0,22.8941,22.8941,22.8845,22.8941,13200.0
2017-09-22 11:10:00,23.83,23.83,23.83,23.83,8200.0,22.8941,22.8941,22.8941,22.8941,8200.0
2017-09-22 11:15:00,23.82,23.82,23.81,23.82,16264.0,22.8845,22.8845,22.8749,22.8845,16264.0
2017-09-22 11:20:00,23.82,23.82,23.81,23.82,6000.0,22.8845,22.8845,22.8749,22.8845,6000.0
2017-09-22 11:25:00,23.81,23.81,23.81,23.81,27528.0,22.8749,22.8749,22.8749,22.8749,27528.0
2017-09-22 11:30:00,23.81,23.83,23.81,23.83,15160.0,22.8749,22.8941,22.8749,22.8941,15160.0
2017-09-22 11:35:00,23.82,23.83,23.82,23.82,8000.0,22.8845,22.8941,22.8845,22.8845,8000.0
2017-09-22 11:40:00,23.83,23.84,23.83,23.84,17200.0,22.8941,22.9037,22.8941,22.9037,17200.0
2017-09-22 11:45:00,23.83,23.84,23.83,23.83,28400.0,22.8941,22.9037,22.8941,22.8941,28400.0
2017-09-22 11:50:00,23.83,23.83,23.83,23.83,8800.0,22.8941,22.8941,22.8941,22.8941,8800.0
2017-09-22 11:55:00,23.83,23.84,23.83,23.84,11040.0,22.8941,22.9037,22.8941,22.9037,11040.0
2017-09-22 12:00:00,23.85,23.86,23.84,23.85,23456.0,22.9133,22.9229,22.9037,22.9133,23456.0
2017-09-22 12:05:00,23.85,23.86,23.84,23.85,18300.0,22.9133,22.9229,22.9037,22.9133,18300.0
2017-09-22 12:10:00,23.86,23.86,23.85,23.85,15440.0,22.9229,22.9229,22.9133,22.9133,15440.0
2017-09-22 12:15:00,23.84,23.84,23.83,23.83,6000.0,22.9037,22.9037,22.8941,22.8941,6000.0
2017-09-22 12:20:00,23.83,23.84,23.83,23.84,19240.0,22.8941,22.9037,22.8941,22.9037,19240.0
2017-09-22 12:25:00,23.84,23.84,23.83,23.83,8800.0,22.9037,22.9037,22.8941,22.8941,8800.0
2017-09-22 12:30:00,23.83,23.84,23.83,23.84,9800.0,22.8941,22.9037,22.8941,22.9037,9800.0
2017-09-22 12:35:00,23.84,23.84,23.83,23.83,2400.0,22.9037,22.9037,22.8941,22.8941,2400.0
2017-09-22 12:40:00,23.83,23.84,23.83,23.84,7644.0,22.8941,22.9037,22.8941,22.9037,7644.0
2017-09-22 12:45:00,23.83,23.83,23.83,23.83,2844.0,22.8941,22.8941,22.8941,22.8941,2844.0
2017-09-22 12:50:00,23.83,23.84,23.83,23.84,5200.0,22.8941,22.9037,22.8941,22.9037,5200.0
2017-09-22 12:55:00,23.84,23.84,23.82,23.82,12000.0,22.9037,22.9037,22.8845,22.8845,12000.0
2017-09-22 13:00:00,23.83,23.83,23.82,23.83,9200.0,22.8941,22.8941,22.8845,22.8941,9200.0
2017-09-22 13:05:00,23.83,23.83,23.83,23.83,2000.0,22.8941,22.8941,22.8941,22.8941,2000.0
2017-09-22 13:10:00,23.83,23.83,23.81,23.81,10496.0,22.8941,22.8941,22.8749,22.8749,10496.0
2017-09-22 13:15:00,23.81,23.81,23.8,23.81,16172.0,22.8749,22.8749,22.8653,22.8749,16172.0
2017-09-22 13:20:00,23.8,23.81,23.8,23.81,17740.0,22.8653,22.8749,22.8653,22.8749,17740.0
2017-09-22 13:25:00,23.82,23.82,23.82,23.82,12560.0,22.8845,22.8845,22.8845,22.8845,12560.0
2017-09-22 13:30:00,23.81,23.83,23.81,23.82,10112.0,22.8749,22.8941,22.8749,22.8845,10112.0
2017-09-22 13:35:00,23.83,23.83,23.82,23.83,24496.0,22.8941,22.8941,22.8845,22.8941,24496.0
2017-09-22 13:40:00,23.83,23.83,23.83,23.83,0.0,22.8941,22.8941,22.8941,22.8941,0.0
2017-09-22 13:45:00,23.83,23.83,23.83,23.83,10900.0,22.8941,22.8941,22.8941,22.8941,10900.0
2017-09-22 13:50:00,23.83,23.83,23.83,23.83,19448.0,22.8941,22.8941,22.8941,22.8941,19448.0
2017-09-22 13:55:00,23.83,23.84,23.83,23.84,32200.0,22.8941,22.9037,22.8941,22.9037,32200.0
2017-09-22 14:00:00,23.83,23.83,23.82,23.83,6400.0,22.8941,22.8941,22.8845,22.8941,6400.0
2017-09-22 14:05:00,23.83,23.83,23.83,23.83,2800.0,22.8941,22.8941,22.8941,22.8941,2800.0
2017-09-22 14:10:00,23.83,23.83,23.82,23.82,13436.0,22.8941,22.8941,22.8845,22.8845,13436.0
2017-09-22 14:15:00,23.83,23.83,23.83,23.83,4000.0,22.8941,22.8941,22.8941,22.8941,4000.0
2017-09-22 14:20:00,23.83,23.84,23.83,23.84,18620.0,22.8941,22.9037,22.8941,22.9037,18620.0
2017-09-22 14:25:00,23.84,23.84,23.83,23.83,4080.0,22.9037,22.9037,22.8941,22.8941,4080.0
2017-09-22 14:30:00,23.83,23.84,23.83,23.83,2800.0,22.8941,22.9037,22.8941,22.8941,2800.0
2017-09-22 14:35:00,23.84,23.85,23.84,23.84,2400.0,22.9037,22.9133,22.9037,22.9037,2400.0
2017-09-22 14:40:00,23.84,23.84,23.83,23.84,11276.0,22.9037,22.9037,22.8941,22.9037,11276.0
2017-09-22 14:45:00,23.84,23.84,23.83,23.84,17296.0,22.9037,22.9037,22.8941,22.9037,17296.0
2017-09-22 14:50:00,23.84,23.84,23.84,23.84,1200.0,22.9037,22.9037,22.9037,22.9037,1200.0
2017-09-22 14:55:00,23.84,23.84,23.84,23.84,10848.0,22.9037,22.9037,22.9037,22.9037,10848.0
2017-09-22 15:00:00,23.84,23.85,23.84,23.85,18712.0,22.9037,22.9133,22.9037,22.9133,18712.0
2017-09-22 15:05:00,23.85,23.86,23.85,23.85,27296.0,22.9133,22.9229,22.9133,22.9133,27296.0
2017-09-22 15:10:00,23.85,23.85,23.84,23.85,16500.0,22.9133,22.9133,22.9037,22.9133,16500.0
2017-09-22 15:15:00,23.85,23.86,23.85,23.85,18652.0,22.9133,22.9229,22.9133,22.9133,18652.0
2017-09-22 15:20:00,23.86,23.86,23.86,23.86,2000.0,22.9229,22.9229,22.9229,22.9229,2000.0
2017-09-22 15:25:00,23.86,23.86,23.85,23.86,59116.0,22.9229,22.9229,22.9133,22.9229,59116.0
2017-09-22 15:30:00,23.86,23.86,23.86,23.86,48436.0,22.9229,22.9229,22.9229,22.9229,48436.0
2017-09-22 15:35:00,23.86,23.86,23.86,23.86,38000.0,22.9229,22.9229,22.9229,22.9229,38000.0
2017-09-22 15:40:00,23.87,23.89,23.87,23.88,46128.0,22.9325,22.9517,22.9325,22.9421,46128.0
2017-09-22 15:45:00,23.88,23.9,23.88,23.89,68520.0,22.9421,22.9613,22.9421,22.9517,68520.0
2017-09-22 15:50:00,23.89,23.91,23.89,23.9,65008.0,22.9517,22.971,22.9517,22.9613,65008.0
2017-09-22 15:55:00,23.9,23.91,23.87,23.87,295944.0,22.9613,22.971,22.9325,22.9325,295944.0
2017-09-25 09:30:00,23.82,23.84,23.81,23.83,110252.0,22.8845,22.9037,22.8749,22.8941,110252.0
2017-09-25 09:35:00,23.84,23.85,23.8,23.83,77244.0,22.9037,22.9133,22.8653,22.8941,77244.0
2017-09-25 09:40:00,23.83,23.85,23.83,23.84,61676.0,22.8941,22.9133,22.8941,22.9037,61676.0
2017-09-25 09:45:00,23.85,23.85,23.83,23.83,67200.0,22.9133,22.9133,22.8941,22.8941,67200.0
2017-09-25 09:50:00,23.82,23.85,23.82,23.85,12008.0,22.8845,22.9133,22.8845,22.9133,12008.0
2017-09-25 09:55:00,23.84,23.85,23.83,23.83,24528.0,22.9037,22.9133,22.8941,22.8941,24528.0
2017-09-25 10:00:00,23.85,23.85,23.82,23.85,25152.0,22.9133,22.9133,22.8845,22.9133,25152.0
2017-09-25 10:05:00,23.85,23.88,23.84,23.88,38972.0,22.9133,22.9421,22.9037,22.9421,38972.0
2017-09-25 10:10:00,23.88,23.89,23.88,23.89,19596.0,22.9421,22.9517,22.9421,22.9517,19596.0
2017-09-25 10:15:00,23.88,23.89,23.88,23.89,12840.0,22.9421,22.9517,22.9421,22.9517,12840.0
2017-09-25 10:20:00,23.89,23.9,23.89,23.89,12400.0,22.9517,22.9613,22.9517,22.9517,12400.0
2017-09-25 10:25:00,23.89,23.89,23.87,23.87,56836.0,22.9517,22.9517,22.9325,22.9325,56836.0
2017-09-25 10:30:00,23.87,23.87,23.85,23.86,65516.0,22.9325,22.9325,22.9133,22.9229,65516.0
2017-09-25 10:35:00,23.85,23.85,23.8,23.8,113104.0,22.9133,22.9133,22.8653,22.8653,113104.0
2017-09-25 10:40:00,23.8,23.81,23.79,23.81,47584.0,22.8653,22.8749,22.8557,22.8749,47584.0
2017-09-25 10:45:00,23.8,23.8,23.78,23.79,33984.0,22.8653,22.8653,22.8461,22.8557,33984.0
2017-09-25 10:50:00,23.77,23.77,23.73,23.74,147968.0,22.8364,22.8364,22.798,22.8076,147968.0
2017-09-25 10:55:00,23.73,23.74,23.71,23.72,72416.0,22.798,22.8076,22.7788,22.7884,72416.0
2017-09-25 11:00:00,23.72,23.72,23.61,23.62,280232.0,22.7884,22.7884,22.6827,22.6923,280232.0
2017-09-25 11:05:00,23.64,23.69,23.64,23.67,115464.0,22.7116,22.7596,22.7116,22.7404,115464.0
2017-09-25 11:10:00,23.67,23.71,23.67,23.71,75568.0,22.7404,22.7788,22.7404,22.7788,75568.0
2017-09-25 11:15:00,23.7,23.72,23.7,23.71,42848.0,22.7692,22.7884,22.7692,22.7788,42848.0
2017-09-25 11:20:00,23.71,23.72,23.68,23.7,53204.0,22.7788,22.7884,22.75,22.7692,53204.0
2017-09-25 11:25:00,23.71,23.75,23.71,23.75,78008.0,22.7788,22.8172,22.7788,22.8172,78008.0
2017-09-25 11:30:00,23.75,23.75,23.73,23.74,22328.0,22.8172,22.8172,22.798,22.8076,22328.0
2017-09-25 11:35:00,23.73,23.75,23.72,23.72,30500.0,22.798,22.8172,22.7884,22.7884,30500.0
2017-09-25 11:40:00,23.72,23.73,23.71,23.71,11620.0,22.7884,22.798,22.7788,22.7788,11620.0
2017-09-25 11:45:00,23.69,23.71,23.69,23.69,23856.0,22.7596,22.7788,22.7596,22.7596,23856.0
2017-09-25 11:50:00,23.7,23.7,23.69,23.7,20400.0,22.7692,22.7692,22.7596,22.7692,20400.0
2017-09-25 11:55:00,23.69,23.71,23.69,23.7,19200.0,22.7596,22.7788,22.7596,22.7692,19200.0
2017-09-25 12:00:00,23.7,23.7,23.67,23.68,26672.0,22.7692,22.7692,22.7404,22.75,26672.0
2017-09-25 12:05:00,23.67,23.68,23.67,23.67,27200.0,22.7404,22.75,22.7404,22.7404,27200.0
2017-09-25 12:10:00,23.67,23.67,23.65,23.65,62232.0,22.7404,22.7404,22.7212,22.7212,62232.0
2017-09-25 12:15:00,23.64,23.65,23.64,23.64,16440.0,22.7116,22.7212,22.7116,22.7116,16440.0
2017-09-25 12:20:00,23.64,23.66,23.63,23.66,31200.0,22.7116,22.7308,22.7019,22.7308,31200.0
2017-09-25 12:25:00,23.67,23.7,23.66,23.7,103656.0,22.7404,22.7692,22.7308,22.7692,103656.0
2017-09-25 12:30:00,23.7,23.7,23.68,23.69,38772.0,22.7692,22.7692,22.75,22.7596,38772.0
2017-09-25 12:35:00,23.68,23.71,23.68,23.71,27000.0,22.75,22.7788,22.75,22.7788,27000.0
2017-09-25 12:40:00,23.71,23.73,23.71,23.72,46080.0,22.7788,22.798,22.7788,22.7884,46080.0
2017-09-25 12:45:00,23.72,23.73,23.72,23.72,11000.0,22.7884,22.798,22.7884,22.7884,11000.0
2017-09-25 12:50:00,23.72,23.75,23.72,23.73,37800.0,22.7884,22.8172,22.7884,22.798,37800.0
2017-09-25 12:55:00,23.73,23.75,23.73,23.73,12000.0,22.798,22.8172,22.798,22.798,12000.0
2017-09-25 13:00:00,23.73,23.74,23.73,23.73,11200.0,22.798,22.8076,22.798,22.798,11200.0
2017-09-25 13:05:00,23.74,23.75,23.73,23.73,24576.0,22.8076,22.8172,22.798,22.798,24576.0
2017-09-25 13:10:00,23.73,23.74,23.73,23.74,47476.0,22.798,22.8076,22.798,22.8076,47476.0
2017-09-25 13:15:00,23.74,23.75,23.74,23.74,8800.0,22.8076,22.8172,22.8076,22.8076,8800.0
2017-09-25 13:20:00,23.74,23.75,23.74,23.75,8564.0,22.8076,22.8172,22.8076,22.8172,8564.0
2017-09-25 13:25:00,23.74,23.74,23.73,23.73,9240.0,22.8076,22.8076,22.798,22.798,9240.0
2017-09-25 13:30:00,23.72,23.73,23.71,23.73,29200.0,22.7884,22.798,22.7788,22.798,29200.0
2017-09-25 13:35:00,23.73,23.75,23.73,23.75,40884.0,22.798,22.8172,22.798,22.8172,40884.0
2017-09-25 13:40:00,23.76,23.76,23.75,23.75,42600.0,22.8268,22.8268,22.8172,22.8172,42600.0
2017-09-25 13:45:00,23.75,23.75,23.74,23.75,11360.0,22.8172,22.8172,22.8076,22.8172,11360.0
2017-09-25 13:50:00,23.75,23.75,23.74,23.74,63760.0,22.8172,22.8172,22.8076,22.8076,63760.0
2017-09-25 13:55:00,23.74,23.74,23.73,23.73,22140.0,22.8076,22.8076,22.798,22.798,22140.0
2017-09-25 14:00:00,23.74,23.76,23.74,23.75,37844.0,22.8076,22.8268,22.8076,22.8172,37844.0
2017-09-25 14:05:00,23.75,23.75,23.73,23.75,8896.0,22.8172,22.8172,22.798,22.8172,8896.0
2017-09-25 14:10:00,23.74,23.74,23.72,23.73,18400.0,22.8076,22.8076,22.7884,22.798,18400.0
2017-09-25 14:15:00,23.73,23.74,23.73,23.73,3496.0,22.798,22.8076,22.798,22.798,3496.0
2017-09-25 14:20:00,23.73,23.73,23.72,23.73,4840.0,22.798,22.798,22.7884,22.798,4840.0
2017-09-25 14:25:00,23.72,23.72,23.7,23.71,30744.0,22.7884,22.7884,22.7692,22.7788,30744.0
2017-09-25 14:30:00,23.71,23.71,23.68,23.69,55992.0,22.7788,22.7788,22.75,22.7596,55992.0
2017-09-25 14:35:00,23.68,23.69,23.67,23.68,67800.0,22.75,22.7596,22.7404,22.75,67800.0
2017-09-25 14:40:00,23.68,23.7,23.68,23.69,12044.0,22.75,22.7692,22.75,22.7596,12044.0
2017-09-25 14:45:00,23.69,23.71,23.69,23.7,18720.0,22.7596,22.7788,22.7596,22.7692,18720.0
2017-09-25 14:50:00,23.7,23.72,23.69,23.71,26304.0,22.7692,22.7884,22.7596,22.7788,26304.0
2017-09-25 14:55:00,23.72,23.73,23.72,23.72,14580.0,22.7884,22.798,22.7884,22.7884,14580.0
2017-09-25 15:00:00,23.73,23.73,23.71,23.71,36400.0,22.798,22.798,22.7788,22.7788,36400.0
2017-09-25 15:05:00,23.7,23.73,23.7,23.73,57248.0,22.7692,22.798,22.7692,22.798,57248.0
2017-09-25 15:10:00,23.73,23.74,23.72,23.73,26700.0,22.798,22.8076,22.7884,22.798,26700.0
2017-09-25 15:15:00,23.73,23.74,23.72,23.73,32240.0,22.798,22.8076,22.7884,22.798,32240.0
2017-09-25 15:20:00,23.73,23.75,23.72,23.75,80836.0,22.798,22.8172,22.7884,22.8172,80836.0
2017-09-25 15:25:00,23.76,23.77,23.75,23.75,33964.0,22.8268,22.8364,22.8172,22.8172,33964.0
2017-09-25 15:30:00,23.75,23.78,23.75,23.76,50748.0,22.8172,22.8461,22.8172,22.8268,50748.0
2017-09-25 15:35:00,23.76,23.76,23.75,23.75,35964.0,22.8268,22.8268,22.8172,22.8172,35964.0
2017-09-25 15:40:00,23.75,23.75,23.73,23.74,17360.0,22.8172,22.8172,22.798,22.8076,17360.0
2017-09-25 15:45:00,23.74,23.79,23.74,23.79,47332.0,22.8076,22.8557,22.8076,22.8557,47332.0
2017-09-25 15:50:00,23.78,23.78,23.75,23.76,106796.0,22.8461,22.8461,22.8172,22.8268,106796.0
2017-09-25 15:55:00,23.76,23.78,23.76,23.78,417864.0,22.8268,22.8461,22.8268,22.8461,417864.0
2017-09-26 09:30:00,23.86,23.89,23.85,23.88,112856.0,22.9229,22.9517,22.9133,22.9421,112856.0
2017-09-26 09:35:00,23.88,23.91,23.88,23.89,144532.0,22.9421,22.971,22.9421,22.9517,144532.0
2017-09-26 09:40:00,23.9,23.9,23.87,23.89,36080.0,22.9613,22.9613,22.9325,22.9517,36080.0
2017-09-26 09:45:00,23.9,23.9,23.88,23.9,49392.0,22.9613,22.9613,22.9421,22.9613,49392.0
2017-09-26 09:50:00,23.9,23.92,23.89,23.9,41916.0,22.9613,22.9806,22.9517,22.9613,41916.0
2017-09-26 09:55:00,23.89,23.9,23.88,23.9,31752.0,22.9517,22.9613,22.9421,22.9613,31752.0
2017-09-26 10:00:00,23.9,23.91,23.88,23.88,69040.0,22.9613,22.971,22.9421,22.9421,69040.0
2017-09-26 10:05:00,23.88,23.91,23.88,23.9,76696.0,22.9421,22.971,22.9421,22.9613,76696.0
2017-09-26 10:10:00,23.9,23.91,23.9,23.91,31864.0,22.9613,22.971,22.9613,22.971,31864.0
2017-09-26 10:15:00,23.9,23.91,23.9,23.91,60600.0,22.9613,22.971,22.9613,22.971,60600.0
2017-09-26 10:20:00,23.91,23.91,23.89,23.89,51064.0,22.971,22.971,22.9517,22.9517,51064.0
2017-09-26 10:25:00,23.9,23.9,23.88,23.88,17888.0,22.9613,22.9613,22.9421,22.9421,17888.0
2017-09-26 10:30:00,23.88,23.88,23.85,23.85,119388.0,22.9421,22.9421,22.9133,22.9133,119388.0
2017-09-26 10:35:00,23.85,23.87,23.85,23.86,46880.0,22.9133,22.9325,22.9133,22.9229,46880.0
2017-09-26 10:40:00,23.86,23.88,23.86,23.88,39688.0,22.9229,22.9421,22.9229,22.9421,39688.0
2017-09-26 10:45:00,23.88,23.88,23.84,23.84,26820.0,22.9421,22.9421,22.9037,22.9037,26820.0
2017-09-26 10:50:00,23.83,23.85,23.83,23.85,30432.0,22.8941,22.9133,22.8941,22.9133,30432.0
2017-09-26 10:55:00,23.84,23.84,23.81,23.82,59344.0,22.9037,22.9037,22.8749,22.8845,59344.0
2017-09-26 11:00:00,23.82,23.83,23.8,23.83,43664.0,22.8845,22.8941,22.8653,22.8941,43664.0
2017-09-26 11:05:00,23.82,23.82,23.8,23.8,36112.0,22.8845,22.8845,22.8653,22.8653,36112.0
2017-09-26 11:10:00,23.8,23.81,23.79,23.8,23532.0,22.8653,22.8749,22.8557,22.8653,23532.0
2017-09-26 11:15:00,23.8,23.81,23.8,23.81,50000.0,22.8653,22.8749,22.8653,22.8749,50000.0
2017-09-26 11:20:00,23.82,23.82,23.81,23.82,8400.0,22.8845,22.8845,22.8749,22.8845,8400.0
2017-09-26 11:25:00,23.81,23.81,23.75,23.78,288800.0,22.8749,22.8749,22.8172,22.8461,288800.0
2017-09-26 11:30:00,23.78,23.8,23.77,23.8,60800.0,22.8461,22.8653,22.8364,22.8653,60800.0
2017-09-26 11:35:00,23.8,23.82,23.8,23.82,21288.0,22.8653,22.8845,22.8653,22.8845,21288.0
2017-09-26 11:40:00,23.82,23.82,23.81,23.81,25108.0,22.8845,22.8845,22.8749,22.8749,25108.0
2017-09-26 11:45:00,23.8,23.82,23.8,23.81,71420.0,22.8653,22.8845,22.8653,22.8749,71420.0
2017-09-26 11:50:00,23.81,23.82,23.81,23.81,13200.0,22.8749,22.8845,22.8749,22.8749,13200.0
2017-09-26 11:55:00,23.79,23.82,23.79,23.81,48680.0,22.8557,22.8845,22.8557,22.8749,48680.0
2017-09-26 12:00:00,23.82,23.84,23.82,23.83,19964.0,22.8845,22.9037,22.8845,22.8941,19964.0
2017-09-26 12:05:00,23.83,23.84,23.82,23.82,25520.0,22.8941,22.9037,22.8845,22.8845,25520.0
2017-09-26 12:10:00,23.83,23.83,23.82,23.82,11304.0,22.8941,22.8941,22.8845,22.8845,11304.0
2017-09-26 12:15:00,23.82,23.82,23.82,23.82,15600.0,22.8845,22.8845,22.8845,22.8845,15600.0
2017-09-26 12:20:00,23.82,23.82,23.82,23.82,20916.0,22.8845,22.8845,22.8845,22.8845,20916.0
2017-09-26 12:25:00,23.82,23.84,23.79,23.84,119076.0,22.8845,22.9037,22.8557,22.9037,119076.0
2017-09-26 12:30:00,23.83,23.85,23.83,23.83,75092.0,22.8941,22.9133,22.8941,22.8941,75092.0
2017-09-26 12:35:00,23.83,23.84,23.79,23.8,24000.0,22.8941,22.9037,22.8557,22.8653,24000.0
2017-09-26 12:40:00,23.79,23.82,23.79,23.82,27268.0,22.8557,22.8845,22.8557,22.8845,27268.0
2017-09-26 12:45:00,23.82,23.83,23.79,23.83,29164.0,22.8845,22.8941,22.8557,22.8941,29164.0
2017-09-26 12:50:00,23.83,23.84,23.83,23.83,43712.0,22.8941,22.9037,22.8941,22.8941,43712.0
2017-09-26 12:55:00,23.83,23.83,23.82,23.83,14400.0,22.8941,22.8941,22.8845,22.8941,14400.0
2017-09-26 13:00:00,23.83,23.84,23.82,23.83,22288.0,22.8941,22.9037,22.8845,22.8941,22288.0
2017-09-26 13:05:00,23.83,23.84,23.83,23.84,11072.0,22.8941,22.9037,22.8941,22.9037,11072.0
2017-09-26 13:10:00,23.84,23.85,23.83,23.85,28584.0,22.9037,22.9133,22.8941,22.9133,28584.0
2017-09-26 13:15:00,23.86,23.86,23.85,23.85,54444.0,22.9229,22.9229,22.9133,22.9133,54444.0
2017-09-26 13:20:00,23.85,23.85,23.85,23.85,21292.0,22.9133,22.9133,22.9133,22.9133,21292.0
2017-09-26 13:25:00,23.85,23.86,23.84,23.85,78424.0,22.9133,22.9229,22.9037,22.9133,78424.0
2017-09-26 13:30:00,23.86,23.86,23.86,23.86,11208.0,22.9229,22.9229,22.9229,22.9229,11208.0
2017-09-26 13:35:00,23.86,23.86,23.85,23.85,10468.0,22.9229,22.9229,22.9133,22.9133,10468.0
2017-09-26 13:40:00,23.86,23.88,23.86,23.87,91620.0,22.9229,22.9421,22.9229,22.9325,91620.0
2017-09-26 13:45:00,23.88,23.88,23.86,23.87,23256.0,22.9421,22.9421,22.9229,22.9325,23256.0
2017-09-26 13:50:00,23.86,23.88,23.86,23.88,48992.0,22.9229,22.9421,22.9229,22.9421,48992.0
2017-09-26 13:55:00,23.88,23.88,23.87,23.87,13940.0,22.9421,22.9421,22.9325,22.9325,13940.0
2017-09-26 14:00:00,23.88,23.88,23.88,23.88,6400.0,22.9421,22.9421,22.9421,22.9421,6400.0
2017-09-26 14:05:00,23.86,23.86,23.85,23.85,36056.0,22.9229,22.9229,22.9133,22.9133,36056.0
2017-09-26 14:10:00,23.85,23.85,23.84,23.84,18000.0,22.9133,22.9133,22.9037,22.9037,18000.0
2017-09-26 14:15:00,23.84,23.84,23.83,23.84,17200.0,22.9037,22.9037,22.8941,22.9037,17200.0
2017-09-26 14:20:00,23.84,23.86,23.84,23.85,40400.0,22.9037,22.9229,22.9037,22.9133,40400.0
2017-09-26 14:25:00,23.85,23.85,23.84,23.84,11380.0,22.9133,22.9133,22.9037,22.9037,11380.0
2017-09-26 14:30:00,23.84,23.84,23.83,23.83,38224.0,22.9037,22.9037,22.8941,22.8941,38224.0
2017-09-26 14:35:00,23.83,23.84,23.83,23.83,26800.0,22.8941,22.9037,22.8941,22.8941,26800.0
2017-09-26 14:40:00,23.82,23.83,23.82,23.82,51200.0,22.8845,22.8941,22.8845,22.8845,51200.0
2017-09-26 14:45:00,23.83,23.84,23.82,23.83,24000.0,22.8941,22.9037,22.8845,22.8941,24000.0
2017-09-26 14:50:00,23.84,23.85,23.83,23.84,12244.0,22.9037,22.9133,22.8941,22.9037,12244.0
2017-09-26 14:55:00,23.83,23.84,23.83,23.84,6800.0,22.8941,22.9037,22.8941,22.9037,6800.0
2017-09-26 15:00:00,23.84,23.85,23.84,23.85,8384.0,22.9037,22.9133,22.9037,22.9133,8384.0
2017-09-26 15:05:00,23.85,23.86,23.85,23.85,15200.0,22.9133,22.9229,22.9133,22.9133,15200.0
2017-09-26 15:10:00,23.86,23.86,23.84,23.84,36100.0,22.9229,22.9229,22.9037,22.9037,36100.0
2017-09-26 15:15:00,23.84,23.87,23.84,23.86,89888.0,22.9037,22.9325,22.9037,22.9229,89888.0
2017-09-26 15:20:00,23.86,23.87,23.86,23.86,22800.0,22.9229,22.9325,22.9229,22.9229,22800.0
2017-09-26 15:25:00,23.86,23.87,23.86,23.87,21520.0,22.9229,22.9325,22.9229,22.9325,21520.0
2017-09-26 15:30:00,23.87,23.87,23.85,23.86,132124.0,22.9325,22.9325,22.9133,22.9229,132124.0
2017-09-26 15:35:00,23.86,23.88,23.86,23.86,23116.0,22.9229,22.9421,22.9229,22.9229,23116.0
2017-09-26 15:40:00,23.86,23.86,23.83,23.83,56016.0,22.9229,22.9229,22.8941,22.8941,56016.0
2017-09-26 15:45:00,23.83,23.85,23.82,23.82,110584.0,22.8941,22.9133,22.8845,22.8845,110584.0
2017-09-26 15:50:00,23.81,23.82,23.8,23.8,98556.0,22.8749,22.8845,22.8653,22.8653,98556.0
2017-09-26 15:55:00,23.8,23.8,23.77,23.8,362352.0,22.8653,22.8653,22.8364,22.8653,362352.0
2017-09-27 09:30:00,23.94,23.96,23.93,23.96,343504.0,23.0214,23.0406,23.0118,23.0406,343504.0
2017-09-27 09:35:00,23.96,23.97,23.95,23.96,124948.0,23.0406,23.0502,23.031,23.0406,124948.0
2017-09-27 09:40:00,23.96,23.96,23.95,23.95,41160.0,23.0406,23.0406,23.031,23.031,41160.0
2017-09-27 09:45:00,23.95,23.95,23.92,23.92,27176.0,23.031,23.031,23.0022,23.0022,27176.0
2017-09-27 09:50:00,23.93,23.93,23.91,23.91,39124.0,23.0118,23.0118,22.9925,22.9925,39124.0
2017-09-27 09:55:00,23.91,23.92,23.91,23.91,35200.0,22.9925,23.0022,22.9925,22.9925,35200.0
2017-09-27 10:00:00,23.91,23.93,23.91,23.92,57876.0,22.9925,23.0118,22.9925,23.0022,57876.0
2017-09-27 10:05:00,23.91,23.91,23.88,23.89,27604.0,22.9925,22.9925,22.9637,22.9733,27604.0
2017-09-27 10:10:00,23.88,23.88,23.86,23.87,70736.0,22.9637,22.9637,22.9445,22.9541,70736.0
2017-09-27 10:15:00,23.88,23.88,23.87,23.88,44536.0,22.9637,22.9637,22.9541,22.9637,44536.0
2017-09-27 10:20:00,23.88,23.89,23.88,23.89,22652.0,22.9637,22.9733,22.9637,22.9733,22652.0
2017-09-27 10:25:00,23.88,23.88,23.87,23.87,61796.0,22.9637,22.9637,22.9541,22.9541,61796.0
2017-09-27 10:30:00,23.87,23.87,23.82,23.83,53472.0,22.9541,22.9541,22.906,22.9156,53472.0
2017-09-27 10:35:00,23.82,23.82,23.8,23.8,69944.0,22.906,22.906,22.8868,22.8868,69944.0
2017-09-27 10:40:00,23.8,23.83,23.8,23.83,27344.0,22.8868,22.9156,22.8868,22.9156,27344.0
2017-09-27 10:45:00,23.83,23.83,23.81,23.81,64208.0,22.9156,22.9156,22.8964,22.8964,64208.0
2017-09-27 10:50:00,23.81,23.82,23.76,23.77,124188.0,22.8964,22.906,22.8483,22.8579,124188.0
2017-09-27 10:55:00,23.77,23.78,23.74,23.78,78796.0,22.8579,22.8675,22.8291,22.8675,78796.0
2017-09-27 11:00:00,23.78,23.8,23.78,23.78,98084.0,22.8675,22.8868,22.8675,22.8675,98084.0
2017-09-27 11:05:00,23.78,23.81,23.77,23.81,26800.0,22.8675,22.8964,22.8579,22.8964,26800.0
2017-09-27 11:10:00,23.81,23.82,23.8,23.82,35736.0,22.8964,22.906,22.8868,22.906,35736.0
2017-09-27 11:15:00,23.82,23.84,23.82,23.83,55640.0,22.906,22.9252,22.906,22.9156,55640.0
2017-09-27 11:20:00,23.83,23.83,23.82,23.83,13284.0,22.9156,22.9156,22.906,22.9156,13284.0
2017-09-27 11:25:00,23.84,23.84,23.82,23.83,26732.0,22.9252,22.9252,22.906,22.9156,26732.0
2017-09-27 11:30:00,23.83,23.83,23.81,23.81,10304.0,22.9156,22.9156,22.8964,22.8964,10304.0
2017-09-27 11:35:00,23.81,23.84,23.81,23.83,6024.0,22.8964,22.9252,22.8964,22.9156,6024.0
2017-09-27 11:40:00,23.83,23.83,23.83,23.83,6468.0,22.9156,22.9156,22.9156,22.9156,6468.0
2017-09-27 11:45:00,23.83,23.83,23.81,23.81,20760.0,22.9156,22.9156,22.8964,22.8964,20760.0
2017-09-27 11:50:00,23.81,23.83,23.81,23.83,1200.0,22.8964,22.9156,22.8964,22.9156,1200.0
2017-09-27 11:55:00,23.82,23.83,23.82,23.83,2348.0,22.906,22.9156,22.906,22.9156,2348.0
2017-09-27 12:00:00,23.82,23.82,23.81,23.82,23000.0,22.906,22.906,22.8964,22.906,23000.0
2017-09-27 12:05:00,23.8,23.82,23.79,23.82,45648.0,22.8868,22.906,22.8771,22.906,45648.0
2017-09-27 12:10:00,23.82,23.83,23.81,23.81,28684.0,22.906,22.9156,22.8964,22.8964,28684.0
2017-09-27 12:15:00,23.82,23.82,23.8,23.8,8824.0,22.906,22.906,22.8868,22.8868,8824.0
2017-09-27 12:20:00,23.81,23.81,23.8,23.8,13180.0,22.8964,22.8964,22.8868,22.8868,13180.0
2017-09-27 12:25:00,23.8,23.82,23.8,23.81,29252.0,22.8868,22.906,22.8868,22.8964,29252.0
2017-09-27 12:30:00,23.81,23.81,23.79,23.8,12968.0,22.8964,22.8964,22.8771,22.8868,12968.0
2017-09-27 12:35:00,23.81,23.82,23.81,23.82,13224.0,22.8964,22.906,22.8964,22.906,13224.0
2017-09-27 12:40:00,23.82,23.84,23.82,23.84,62800.0,22.906,22.9252,22.906,22.9252,62800.0
2017-09-27 12:45:00,23.84,23.84,23.83,23.83,42164.0,22.9252,22.9252,22.9156,22.9156,42164.0
2017-09-27 12:50:00,23.83,23.85,23.83,23.85,377372.0,22.9156,22.9348,22.9156,22.9348,377372.0
2017-09-27 12:55:00,23.85,23.86,23.84,23.86,15128.0,22.9348,22.9445,22.9252,22.9445,15128.0
2017-09-27 13:00:00,23.85,23.86,23.85,23.85,28312.0,22.9348,22.9445,22.9348,22.9348,28312.0
2017-09-27 13:05:00,23.86,23.86,23.85,23.86,25200.0,22.9445,22.9445,22.9348,22.9445,25200.0
2017-09-27 13:10:00,23.86,23.86,23.86,23.86,40484.0,22.9445,22.9445,22.9445,22.9445,40484.0
2017-09-27 13:15:00,23.87,23.87,23.85,23.86,27680.0,22.9541,22.9541,22.9348,22.9445,27680.0
2017-09-27 13:20:00,23.85,23.86,23.85,23.86,20168.0,22.9348,22.9445,22.9348,22.9445,20168.0
2017-09-27 13:25:00,23.86,23.86,23.85,23.86,17064.0,22.9445,22.9445,22.9348,22.9445,17064.0
2017-09-27 13:30:00,23.86,23.86,23.86,23.86,20880.0,22.9445,22.9445,22.9445,22.9445,20880.0
2017-09-27 13:35:00,23.85,23.86,23.85,23.86,12400.0,22.9348,22.9445,22.9348,22.9445,12400.0
2017-09-27 13:40:00,23.86,23.87,23.86,23.87,138504.0,22.9445,22.9541,22.9445,22.9541,138504.0
2017-09-27 13:45:00,23.87,23.88,23.87,23.88,58120.0,22.9541,22.9637,22.9541,22.9637,58120.0
2017-09-27 13:50:00,23.88,23.89,23.88,23.89,39144.0,22.9637,22.9733,22.9637,22.9733,39144.0
2017-09-27 13:55:00,23.89,23.91,23.89,23.91,89504.0,22.9733,22.9925,22.9733,22.9925,89504.0
2017-09-27 14:00:00,23.91,23.94,23.91,23.94,90024.0,22.9925,23.0214,22.9925,23.0214,90024.0
2017-09-27 14:05:00,23.94,23.95,23.93,23.93,61668.0,23.0214,23.031,23.0118,23.0118,61668.0
2017-09-27 14:10:00,23.93,23.97,23.93,23.97,85236.0,23.0118,23.0502,23.0118,23.0502,85236.0
2017-09-27 14:15:00,23.96,24.02,23.96,24.0,255900.0,23.0406,23.0983,23.0406,23.0791,255900.0
2017-09-27 14:20:00,24.0,24.01,23.98,23.99,147660.0,23.0791,23.0887,23.0598,23.0695,147660.0
2017-09-27 14:25:00,23.99,23.99,23.98,23.98,36860.0,23.0695,23.0695,23.0598,23.0598,36860.0
2017-09-27 14:30:00,23.98,24.0,23.97,23.97,95248.0,23.0598,23.0791,23.0502,23.0502,95248.0
2017-09-27 14:35:00,23.98,23.98,23.97,23.98,47128.0,23.0598,23.0598,23.0502,23.0598,47128.0
2017-09-27 14:40:00,23.98,23.99,23.98,23.98,37800.0,23.0598,23.0695,23.0598,23.0598,37800.0
2017-09-27 14:45:00,23.97,23.99,23.97,23.97,36068.0,23.0502,23.0695,23.0502,23.0502,36068.0
2017-09-27 14:50:00,23.97,23.99,23.97,23.99,57992.0,23.0502,23.0695,23.0502,23.0695,57992.0
2017-09-27 14:55:00,23.99,24.0,23.99,24.0,56360.0,23.0695,23.0791,23.0695,23.0791,56360.0
2017-09-27 15:00:00,24.0,24.02,24.0,24.02,64444.0,23.0791,23.0983,23.0791,23.0983,64444.0
2017-09-27 15:05:00,24.02,24.04,24.02,24.03,65716.0,23.0983,23.1175,23.0983,23.1079,65716.0
2017-09-27 15:10:00,24.03,24.04,24.01,24.02,58756.0,23.1079,23.1175,23.0887,23.0983,58756.0
2017-09-27 15:15:00,24.02,24.03,24.0,24.03,87448.0,23.0983,23.1079,23.0791,23.1079,87448.0
2017-09-27 15:20:00,24.03,24.05,24.03,24.04,93388.0,23.1079,23.1272,23.1079,23.1175,93388.0
2017-09-27 15:25:00,24.04,24.04,24.03,24.04,61876.0,23.1175,23.1175,23.1079,23.1175,61876.0
2017-09-27 15:30:00,24.03,24.05,24.02,24.05,89304.0,23.1079,23.1272,23.0983,23.1272,89304.0
2017-09-27 15:35:00,24.04,24.05,24.03,24.04,172680.0,23.1175,23.1272,23.1079,23.1175,172680.0
2017-09-27 15:40:00,24.04,24.05,24.01,24.02,141724.0,23.1175,23.1272,23.0887,23.0983,141724.0
2017-09-27 15:45:00,24.01,24.02,23.99,23.99,132824.0,23.0887,23.0983,23.0695,23.0695,132824.0
2017-09-27 15:50:00,23.99,23.99,23.98,23.98,229568.0,23.0695,23.0695,23.0598,23.0598,229568.0
2017-09-27 15:55:00,23.98,23.98,23.95,23.96,428984.0,23.0598,23.0598,23.031,23.0406,428984.0
2017-09-28 09:30:00,23.9,23.94,23.89,23.94,95892.0,22.9829,23.0214,22.9733,23.0214,95892.0
2017-09-28 09:35:00,23.93,23.94,23.89,23.91,82708.0,23.0118,23.0214,22.9733,22.9925,82708.0
2017-09-28 09:40:00,23.92,23.93,23.91,23.93,45344.0,23.0022,23.0118,22.9925,23.0118,45344.0
2017-09-28 09:45:00,23.93,23.95,23.91,23.94,42124.0,23.0118,23.031,22.9925,23.0214,42124.0
2017-09-28 09:50:00,23.94,23.95,23.93,23.95,15680.0,23.0214,23.031,23.0118,23.031,15680.0
2017-09-28 09:55:00,23.93,23.93,23.91,23.92,35276.0,23.0118,23.0118,22.9925,23.0022,35276.0
2017-09-28 10:00:00,23.93,23.95,23.92,23.93,33324.0,23.0118,23.031,23.0022,23.0118,33324.0
2017-09-28 10:05:00,23.92,23.92,23.9,23.92,26400.0,23.0022,23.0022,22.9829,23.0022,26400.0
2017-09-28 10:10:00,23.92,23.92,23.9,23.91,30496.0,23.0022,23.0022,22.9829,22.9925,30496.0
2017-09-28 10:15:00,23.91,23.91,23.88,23.89,23604.0,22.9925,22.9925,22.9637,22.9733,23604.0
2017-09-28 10:20:00,23.89,23.93,23.89,23.92,17600.0,22.9733,23.0118,22.9733,23.0022,17600.0
2017-09-28 10:25:00,23.93,23.96,23.93,23.95,53652.0,23.0118,23.0406,23.0118,23.031,53652.0
2017-09-28 10:30:00,23.95,23.95,23.93,23.94,61216.0,23.031,23.031,23.0118,23.0214,61216.0
2017-09-28 10:35:00,23.94,23.95,23.94,23.94,28236.0,23.0214,23.031,23.0214,23.0214,28236.0
2017-09-28 10:40:00,23.94,23.99,23.94,23.98,79968.0,23.0214,23.0695,23.0214,23.0598,79968.0
2017-09-28 10:45:00,23.99,23.99,23.97,23.97,22628.0,23.0695,23.0695,23.0502,23.0502,22628.0
2017-09-28 10:50:00,23.98,23.98,23.97,23.97,12000.0,23.0598,23.0598,23.0502,23.0502,12000.0
2017-09-28 10:55:00,23.97,23.97,23.95,23.95,42856.0,23.0502,23.0502,23.031,23.031,42856.0
2017-09-28 11:00:00,23.95,23.95,23.94,23.95,26000.0,23.031,23.031,23.0214,23.031,26000.0
2017-09-28 11:05:00,23.95,23.96,23.95,23.95,12996.0,23.031,23.0406,23.031,23.031,12996.0
2017-09-28 11:10:00,23.96,23.97,23.95,23.95,34680.0,23.0406,23.0502,23.031,23.031,34680.0
2017-09-28 11:15:00,23.95,23.96,23.93,23.93,18000.0,23.031,23.0406,23.0118,23.0118,18000.0
2017-09-28 11:20:00,23.94,23.95,23.93,23.94,23004.0,23.0214,23.031,23.0118,23.0214,23004.0
2017-09-28 11:25:00,23.94,23.96,23.94,23.96,38428.0,23.0214,23.0406,23.0214,23.0406,38428.0
2017-09-28 11:30:00,23.97,23.97,23.96,23.97,38060.0,23.0502,23.0502,23.0406,23.0502,38060.0
2017-09-28 11:35:00,23.97,23.98,23.97,23.98,3600.0,23.0502,23.0598,23.0502,23.0598,3600.0
2017-09-28 11:40:00,23.98,23.99,23.98,23.99,34400.0,23.0598,23.0695,23.0598,23.0695,34400.0
2017-09-28 11:45:00,23.98,23.98,23.97,23.97,47648.0,23.0598,23.0598,23.0502,23.0502,47648.0
2017-09-28 11:50:00,23.98,23.98,23.96,23.97,14748.0,23.0598,23.0598,23.0406,23.0502,14748.0
2017-09-28 11:55:00,23.97,23.97,23.95,23.96,24000.0,23.0502,23.0502,23.031,23.0406,24000.0
2017-09-28 12:00:00,23.96,23.97,23.95,23.97,19600.0,23.0406,23.0502,23.031,23.0502,19600.0
2017-09-28 12:05:00,23.97,23.99,23.97,23.98,14172.0,23.0502,23.0695,23.0502,23.0598,14172.0
2017-09-28 12:10:00,23.98,23.99,23.98,23.99,8000.0,23.0598,23.0695,23.0598,23.0695,8000.0
2017-09-28 12:15:00,23.99,24.01,23.99,24.01,233432.0,23.0695,23.0887,23.0695,23.0887,233432.0
2017-09-28 12:20:00,24.01,24.01,24.0,24.0,43776.0,23.0887,23.0887,23.0791,23.0791,43776.0
2017-09-28 12:25:00,24.0,24.0,23.99,23.99,10648.0,23.0791,23.0791,23.0695,23.0695,10648.0
2017-09-28 12:30:00,23.99,24.0,23.98,23.98,27128.0,23.0695,23.0791,23.0598,23.0598,27128.0
2017-09-28 12:35:00,23.99,23.99,23.98,23.99,36800.0,23.0695,23.0695,23.0598,23.0695,36800.0
2017-09-28 12:40:00,23.98,23.99,23.97,23.97,37428.0,23.0598,23.0695,23.0502,23.0502,37428.0
2017-09-28 12:45:00,23.98,23.99,23.98,23.99,13000.0,23.0598,23.0695,23.0598,23.0695,13000.0
2017-09-28 12:50:00,23.98,23.99,23.98,23.99,6800.0,23.0598,23.0695,23.0598,23.0695,6800.0
2017-09-28 12:55:00,24.0,24.01,24.0,24.0,17236.0,23.0791,23.0887,23.0791,23.0791,17236.0
2017-09-28 13:00:00,24.0,24.0,23.99,23.99,33232.0,23.0791,23.0791,23.0695,23.0695,33232.0
2017-09-28 13:05:00,23.99,24.0,23.99,24.0,10120.0,23.0695,23.0791,23.0695,23.0791,10120.0
2017-09-28 13:10:00,24.0,24.0,23.99,23.99,26640.0,23.0791,23.0791,23.0695,23.0695,26640.0
2017-09-28 13:15:00,23.99,24.0,23.99,24.0,9600.0,23.0695,23.0791,23.0695,23.0791,9600.0
2017-09-28 13:20:00,24.0,24.01,24.0,24.01,10480.0,23.0791,23.0887,23.0791,23.0887,10480.0
2017-09-28 13:25:00,24.01,24.01,24.01,24.01,2400.0,23.0887,23.0887,23.0887,23.0887,2400.0
2017-09-28 13:30:00,24.0,24.02,24.0,24.02,23600.0,23.0791,23.0983,23.0791,23.0983,23600.0
2017-09-28 13:35:00,24.02,24.02,24.01,24.02,21400.0,23.0983,23.0983,23.0887,23.0983,21400.0
2017-09-28 13:40:00,24.01,24.02,24.01,24.01,10000.0,23.0887,23.0983,23.0887,23.0887,10000.0
2017-09-28 13:45:00,24.01,24.02,24.01,24.02,5452.0,23.0887,23.0983,23.0887,23.0983,5452.0
2017-09-28 13:50:00,24.02,24.03,24.02,24.03,35740.0,23.0983,23.1079,23.0983,23.1079,35740.0
2017-09-28 13:55:00,24.03,24.03,24.03,24.03,21200.0,23.1079,23.1079,23.1079,23.1079,21200.0
2017-09-28 14:00:00,24.03,24.03,24.03,24.03,11204.0,23.1079,23.1079,23.1079,23.1079,11204.0
2017-09-28 14:05:00,24.03,24.03,24.03,24.03,6224.0,23.1079,23.1079,23.1079,23.1079,6224.0
2017-09-28 14:10:00,24.03,24.03,24.02,24.03,20412.0,23.1079,23.1079,23.0983,23.1079,20412.0
2017-09-28 14:15:00,24.03,24.03,24.02,24.02,10668.0,23.1079,23.1079,23.0983,23.0983,10668.0
2017-09-28 14:20:00,24.02,24.02,24.0,24.0,14848.0,23.0983,23.0983,23.0791,23.0791,14848.0
2017-09-28 14:25:00,24.0,24.0,24.0,24.0,35600.0,23.0791,23.0791,23.0791,23.0791,35600.0
2017-09-28 14:30:00,24.0,24.0,24.0,24.0,18252.0,23.0791,23.0791,23.0791,23.0791,18252.0
2017-09-28 14:35:00,24.0,24.0,23.99,23.99,27200.0,23.0791,23.0791,23.0695,23.0695,27200.0
2017-09-28 14:40:00,24.0,24.0,24.0,24.0,60432.0,23.0791,23.0791,23.0791,23.0791,60432.0
2017-09-28 14:45:00,24.0,24.0,23.98,23.99,13424.0,23.0791,23.0791,23.0598,23.0695,13424.0
2017-09-28 14:50:00,23.99,24.0,23.99,24.0,7996.0,23.0695,23.0791,23.0695,23.0791,7996.0
2017-09-28 14:55:00,24.0,24.0,24.0,24.0,7328.0,23.0791,23.0791,23.0791,23.0791,7328.0
2017-09-28 15:00:00,24.0,24.01,23.99,24.0,47056.0,23.0791,23.0887,23.0695,23.0791,47056.0
2017-09-28 15:05:00,24.0,24.01,24.0,24.01,37852.0,23.0791,23.0887,23.0791,23.0887,37852.0
2017-09-28 15:10:00,24.02,24.02,24.01,24.02,16936.0,23.0983,23.0983,23.0887,23.0983,16936.0
2017-09-28 15:15:00,24.02,24.02,24.01,24.01,19348.0,23.0983,23.0983,23.0887,23.0887,19348.0
2017-09-28 15:20:00,24.01,24.01,23.99,23.99,10372.0,23.0887,23.0887,23.0695,23.0695,10372.0
2017-09-28 15:25:00,24.0,24.0,23.98,23.98,29600.0,23.0791,23.0791,23.0598,23.0598,29600.0
2017-09-28 15:30:00,23.98,23.99,23.98,23.99,18360.0,23.0598,23.0695,23.0598,23.0695,18360.0
2017-09-28 15:35:00,23.99,23.99,23.97,23.98,11124.0,23.0695,23.0695,23.0502,23.0598,11124.0
2017-09-28 15:40:00,23.98,24.0,23.98,24.0,14800.0,23.0598,23.0791,23.0598,23.0791,14800.0
2017-09-28 15:45:00,23.99,24.0,23.99,23.99,11740.0,23.0695,23.0791,23.0695,23.0695,11740.0
2017-09-28 15:50:00,23.99,24.01,23.99,24.0,110360.0,23.0695,23.0887,23.0695,23.0791,110360.0
2017-09-28 15:55:00,24.0,24.02,24.0,24.02,197972.0,23.0791,23.0983,23.0791,23.0983,197972.0
2017-09-29 09:30:00,24.01,24.04,24.0,24.04,122480.0,23.0887,23.1175,23.0791,23.1175,122480.0
2017-09-29 09:35:00,24.05,24.06,24.03,24.03,58820.0,23.1272,23.1368,23.1079,23.1079,58820.0
2017-09-29 09:40:00,24.02,24.04,24.02,24.04,33036.0,23.0983,23.1175,23.0983,23.1175,33036.0
2017-09-29 09:45:00,24.05,24.05,24.03,24.03,18732.0,23.1272,23.1272,23.1079,23.1079,18732.0
2017-09-29 09:50:00,24.03,24.03,23.98,24.0,115712.0,23.1079,23.1079,23.0598,23.0791,115712.0
2017-09-29 09:55:00,24.0,24.03,24.0,24.02,47364.0,23.0791,23.1079,23.0791,23.0983,47364.0
2017-09-29 10:00:00,24.01,24.03,24.0,24.02,27680.0,23.0887,23.1079,23.0791,23.0983,27680.0
2017-09-29 10:05:00,24.02,24.05,24.02,24.04,100404.0,23.0983,23.1272,23.0983,23.1175,100404.0
2017-09-29 10:10:00,24.04,24.04,24.03,24.04,18788.0,23.1175,23.1175,23.1079,23.1175,18788.0
2017-09-29 10:15:00,24.03,24.04,24.03,24.03,15972.0,23.1079,23.1175,23.1079,23.1079,15972.0
2017-09-29 10:20:00,24.03,24.04,24.03,24.04,6800.0,23.1079,23.1175,23.1079,23.1175,6800.0
2017-09-29 10:25:00,24.04,24.05,24.04,24.05,28744.0,23.1175,23.1272,23.1175,23.1272,28744.0
2017-09-29 10:30:00,24.05,24.05,24.05,24.05,15420.0,23.1272,23.1272,23.1272,23.1272,15420.0
2017-09-29 10:35:00,24.05,24.1,24.05,24.1,111316.0,23.1272,23.1752,23.1272,23.1752,111316.0
2017-09-29 10:40:00,24.09,24.1,24.08,24.09,21416.0,23.1656,23.1752,23.156,23.1656,21416.0
2017-09-29 10:45:00,24.09,24.09,24.08,24.08,15360.0,23.1656,23.1656,23.156,23.156,15360.0
2017-09-29 10:50:00,24.08,24.09,24.08,24.09,16760.0,23.156,23.1656,23.156,23.1656,16760.0
2017-09-29 10:55:00,24.1,24.1,24.09,24.1,42228.0,23.1752,23.1752,23.1656,23.1752,42228.0
2017-09-29 11:00:00,24.09,24.09,24.08,24.09,41656.0,23.1656,23.1656,23.156,23.1656,41656.0
2017-09-29 11:05:00,24.09,24.09,24.08,24.08,21288.0,23.1656,23.1656,23.156,23.156,21288.0
2017-09-29 11:10:00,24.09,24.1,24.09,24.1,6000.0,23.1656,23.1752,23.1656,23.1752,6000.0
2017-09-29 11:15:00,24.1,24.12,24.1,24.11,21820.0,23.1752,23.1945,23.1752,23.1849,21820.0
2017-09-29 11:20:00,24.11,24.13,24.11,24.11,22800.0,23.1849,23.2041,23.1849,23.1849,22800.0
2017-09-29 11:25:00,24.11,24.11,24.1,24.11,48916.0,23.1849,23.1849,23.1752,23.1849,48916.0
2017-09-29 11:30:00,24.11,24.13,24.1,24.13,25724.0,23.1849,23.2041,23.1752,23.2041,25724.0
2017-09-29 11:35:00,24.13,24.13,24.11,24.11,19312.0,23.2041,23.2041,23.1849,23.1849,19312.0
2017-09-29 11:40:00,24.11,24.12,24.11,24.11,32044.0,23.1849,23.1945,23.1849,23.1849,32044.0
2017-09-29 11:45:00,24.11,24.12,24.11,24.12,69600.0,23.1849,23.1945,23.1849,23.1945,69600.0
2017-09-29 11:50:00,24.12,24.14,24.11,24.13,226836.0,23.1945,23.2137,23.1849,23.2041,226836.0
2017-09-29 11:55:00,24.13,24.14,24.13,24.14,15800.0,23.2041,23.2137,23.2041,23.2137,15800.0
2017-09-29 12:00:00,24.14,24.14,24.14,24.14,15600.0,23.2137,23.2137,23.2137,23.2137,15600.0
2017-09-29 12:05:00,24.14,24.15,24.14,24.14,17200.0,23.2137,23.2233,23.2137,23.2137,17200.0
2017-09-29 12:10:00,24.15,24.15,24.14,24.15,16400.0,23.2233,23.2233,23.2137,23.2233,16400.0
2017-09-29 12:15:00,24.15,24.16,24.15,24.15,22776.0,23.2233,23.2329,23.2233,23.2233,22776.0
2017-09-29 12:20:00,24.15,24.16,24.15,24.16,12068.0,23.2233,23.2329,23.2233,23.2329,12068.0
2017-09-29 12:25:00,24.16,24.17,24.16,24.17,6460.0,23.2329,23.2426,23.2329,23.2426,6460.0
2017-09-29 12:30:00,24.17,24.17,24.16,24.16,26424.0,23.2426,23.2426,23.2329,23.2329,26424.0
2017-09-29 12:35:00,24.16,24.17,24.15,24.16,27600.0,23.2329,23.2426,23.2233,23.2329,27600.0
2017-09-29 12:40:00,24.16,24.16,24.15,24.15,5696.0,23.2329,23.2329,23.2233,23.2233,5696.0
2017-09-29 12:45:00,24.16,24.16,24.16,24.16,7416.0,23.2329,23.2329,23.2329,23.2329,7416.0
2017-09-29 12:50:00,24.16,24.16,24.15,24.15,14140.0,23.2329,23.2329,23.2233,23.2233,14140.0
2017-09-29 12:55:00,24.16,24.16,24.15,24.16,3000.0,23.2329,23.2329,23.2233,23.2329,3000.0
2017-09-29 13:00:00,24.16,24.16,24.16,24.16,6400.0,23.2329,23.2329,23.2329,23.2329,6400.0
2017-09-29 13:05:00,24.16,24.16,24.15,24.16,15040.0,23.2329,23.2329,23.2233,23.2329,15040.0
2017-09-29 13:10:00,24.16,24.16,24.14,24.15,70800.0,23.2329,23.2329,23.2137,23.2233,70800.0
2017-09-29 13:15:00,24.15,24.15,24.14,24.15,3904.0,23.2233,23.2233,23.2137,23.2233,3904.0
2017-09-29 13:20:00,24.15,24.15,24.15,24.15,3400.0,23.2233,23.2233,23.2233,23.2233,3400.0
2017-09-29 13:25:00,24.15,24.16,24.15,24.16,3672.0,23.2233,23.2329,23.2233,23.2329,3672.0
2017-09-29 13:30:00,24.15,24.16,24.15,24.15,29720.0,23.2233,23.2329,23.2233,23.2233,29720.0
2017-09-29 13:35:00,24.15,24.16,24.15,24.16,42300.0,23.2233,23.2329,23.2233,23.2329,42300.0
2017-09-29 13:40:00,24.16,24.16,24.15,24.15,46568.0,23.2329,23.2329,23.2233,23.2233,46568.0
2017-09-29 13:45:00,24.15,24.15,24.15,24.15,21004.0,23.2233,23.2233,23.2233,23.2233,21004.0
2017-09-29 13:50:00,24.15,24.15,24.14,24.15,47348.0,23.2233,23.2233,23.2137,23.2233,47348.0
2017-09-29 13:55:00,24.15,24.15,24.14,24.15,31064.0,23.2233,23.2233,23.2137,23.2233,31064.0
2017-09-29 14:00:00,24.15,24.16,24.14,24.14,28132.0,23.2233,23.2329,23.2137,23.2137,28132.0
2017-09-29 14:05:00,24.14,24.14,24.13,24.13,57944.0,23.2137,23.2137,23.2041,23.2041,57944.0
2017-09-29 14:10:00,24.13,24.13,24.12,24.12,58600.0,23.2041,23.2041,23.1945,23.1945,58600.0
2017-09-29 14:15:00,24.13,24.15,24.13,24.14,40752.0,23.2041,23.2233,23.2041,23.2137,40752.0
2017-09-29 14:20:00,24.14,24.15,24.14,24.15,13660.0,23.2137,23.2233,23.2137,23.2233,13660.0
2017-09-29 14:25:00,24.15,24.16,24.15,24.16,42040.0,23.2233,23.2329,23.2233,23.2329,42040.0
2017-09-29 14:30:00,24.16,24.16,24.15,24.16,27272.0,23.2329,23.2329,23.2233,23.2329,27272.0
2017-09-29 14:35:00,24.16,24.16,24.15,24.15,43208.0,23.2329,23.2329,23.2233,23.2233,43208.0
2017-09-29 14:40:00,24.15,24.15,24.12,24.12,67460.0,23.2233,23.2233,23.1945,23.1945,67460.0
2017-09-29 14:45:00,24.13,24.15,24.13,24.15,30980.0,23.2041,23.2233,23.2041,23.2233,30980.0
2017-09-29 14:50:00,24.15,24.15,24.14,24.15,40364.0,23.2233,23.2233,23.2137,23.2233,40364.0
2017-09-29 14:55:00,24.15,24.16,24.15,24.15,37476.0,23.2233,23.2329,23.2233,23.2233,37476.0
2017-09-29 15:00:00,24.15,24.16,24.14,24.16,30012.0,23.2233,23.2329,23.2137,23.2329,30012.0
2017-09-29 15:05:00,24.16,24.17,24.16,24.16,33528.0,23.2329,23.2426,23.2329,23.2329,33528.0
2017-09-29 15:10:00,24.16,24.17,24.16,24.17,89476.0,23.2329,23.2426,23.2329,23.2426,89476.0
2017-09-29 15:15:00,24.17,24.17,24.15,24.16,32616.0,23.2426,23.2426,23.2233,23.2329,32616.0
2017-09-29 15:20:00,24.16,24.17,24.16,24.16,18800.0,23.2329,23.2426,23.2329,23.2329,18800.0
2017-09-29 15:25:00,24.16,24.17,24.15,24.15,34504.0,23.2329,23.2426,23.2233,23.2233,34504.0
2017-09-29 15:30:00,24.15,24.16,24.14,24.16,52080.0,23.2233,23.2329,23.2137,23.2329,52080.0
2017-09-29 15:35:00,24.15,24.16,24.15,24.15,21232.0,23.2233,23.2329,23.2233,23.2233,21232.0
2017-09-29 15:40:00,24.16,24.17,24.15,24.15,80240.0,23.2329,23.2426,23.2233,23.2233,80240.0
2017-09-29 15:45:00,24.15,24.16,24.14,24.15,129984.0,23.2233,23.2329,23.2137,23.2233,129984.0
2017-09-29 15:50:00,24.15,24.18,24.15,24.18,220252.0,23.2233,23.2522,23.2233,23.2522,220252.0
2017-09-29 15:55:00,24.18,24.2,24.16,24.18,627004.0,23.2522,23.2714,23.2329,23.2522,627004.0
2017-10-02 09:30:00,24.23,24.24,24.22,24.23,185540.0,23.3003,23.3099,23.2906,23.3003,185540.0
2017-10-02 09:35:00,24.23,24.25,24.22,24.25,105396.0,23.3003,23.3195,23.2906,23.3195,105396.0
2017-10-02 09:40:00,24.25,24.25,24.24,24.25,44744.0,23.3195,23.3195,23.3099,23.3195,44744.0
2017-10-02 09:45:00,24.25,24.25,24.24,24.25,43880.0,23.3195,23.3195,23.3099,23.3195,43880.0
2017-10-02 09:50:00,24.25,24.26,24.25,24.26,20080.0,23.3195,23.3291,23.3195,23.3291,20080.0
2017-10-02 09:55:00,24.27,24.31,24.26,24.31,81980.0,23.3387,23.3772,23.3291,23.3772,81980.0
2017-10-02 10:00:00,24.3,24.31,24.29,24.3,132112.0,23.3676,23.3772,23.358,23.3676,132112.0
2017-10-02 10:05:00,24.3,24.34,24.3,24.32,68816.0,23.3676,23.406,23.3676,23.3868,68816.0
2017-10-02 10:10:00,24.32,24.33,24.3,24.32,47196.0,23.3868,23.3964,23.3676,23.3868,47196.0
2017-10-02 10:15:00,24.33,24.37,24.33,24.35,122304.0,23.3964,23.4349,23.3964,23.4157,122304.0
2017-10-02 10:20:00,24.34,24.35,24.34,24.34,23836.0,23.406,23.4157,23.406,23.406,23836.0
2017-10-02 10:25:00,24.34,24.34,24.31,24.31,45720.0,23.406,23.406,23.3772,23.3772,45720.0
2017-10-02 10:30:00,24.31,24.32,24.3,24.32,109408.0,23.3772,23.3868,23.3676,23.3868,109408.0
2017-10-02 10:35:00,24.31,24.33,24.31,24.33,87064.0,23.3772,23.3964,23.3772,23.3964,87064.0
2017-10-02 10:40:00,24.33,24.33,24.31,24.32,31884.0,23.3964,23.3964,23.3772,23.3868,31884.0
2017-10-02 10:45:00,24.32,24.34,24.32,24.33,13244.0,23.3868,23.406,23.3868,23.3964,13244.0
2017-10-02 10:50:00,24.34,24.34,24.31,24.31,25088.0,23.406,23.406,23.3772,23.3772,25088.0
2017-10-02 10:55:00,24.31,24.32,24.3,24.31,34940.0,23.3772,23.3868,23.3676,23.3772,34940.0
2017-10-02 11:00:00,24.31,24.32,24.31,24.32,26928.0,23.3772,23.3868,23.3772,23.3868,26928.0
2017-10-02 11:05:00,24.32,24.32,24.3,24.3,18400.0,23.3868,23.3868,23.3676,23.3676,18400.0
2017-10-02 11:10:00,24.3,24.31,24.3,24.31,12096.0,23.3676,23.3772,23.3676,23.3772,12096.0
2017-10-02 11:15:00,24.31,24.31,24.29,24.29,11912.0,23.3772,23.3772,23.358,23.358,11912.0
2017-10-02 11:20:00,24.29,24.29,24.27,24.28,28400.0,23.358,23.358,23.3387,23.3483,28400.0
2017-10-02 11:25:00,24.28,24.28,24.26,24.28,140764.0,23.3483,23.3483,23.3291,23.3483,140764.0
2017-10-02 11:30:00,24.28,24.29,24.27,24.29,125416.0,23.3483,23.358,23.3387,23.358,125416.0
2017-10-02 11:35:00,24.29,24.31,24.29,24.31,144048.0,23.358,23.3772,23.358,23.3772,144048.0
2017-10-02 11:40:00,24.31,24.31,24.28,24.29,50760.0,23.3772,23.3772,23.3483,23.358,50760.0
2017-10-02 11:45:00,24.29,24.3,24.27,24.27,50244.0,23.358,23.3676,23.3387,23.3387,50244.0
2017-10-02 11:50:00,24.28,24.3,24.27,24.3,14880.0,23.3483,23.3676,23.3387,23.3676,14880.0
2017-10-02 11:55:00,24.29,24.29,24.26,24.26,62764.0,23.358,23.358,23.3291,23.3291,62764.0
2017-10-02 12:00:00,24.26,24.26,24.24,24.26,57200.0,23.3291,23.3291,23.3099,23.3291,57200.0
2017-10-02 12:05:00,24.27,24.28,24.26,24.28,21700.0,23.3387,23.3483,23.3291,23.3483,21700.0
2017-10-02 12:10:00,24.27,24.28,24.26,24.28,30656.0,23.3387,23.3483,23.3291,23.3483,30656.0
2017-10-02 12:15:00,24.27,24.3,24.27,24.3,46824.0,23.3387,23.3676,23.3387,23.3676,46824.0
2017-10-02 12:20:00,24.3,24.31,24.3,24.31,22664.0,23.3676,23.3772,23.3676,23.3772,22664.0
2017-10-02 12:25:00,24.31,24.31,24.3,24.3,38000.0,23.3772,23.3772,23.3676,23.3676,38000.0
2017-10-02 12:30:00,24.3,24.31,24.3,24.3,17400.0,23.3676,23.3772,23.3676,23.3676,17400.0
2017-10-02 12:35:00,24.3,24.31,24.3,24.3,33720.0,23.3676,23.3772,23.3676,23.3676,33720.0
2017-10-02 12:40:00,24.3,24.32,24.3,24.32,101156.0,23.3676,23.3868,23.3676,23.3868,101156.0
2017-10-02 12:45:00,24.32,24.33,24.31,24.32,36892.0,23.3868,23.3964,23.3772,23.3868,36892.0
2017-10-02 12:50:00,24.32,24.32,24.32,24.32,23012.0,23.3868,23.3868,23.3868,23.3868,23012.0
2017-10-02 12:55:00,24.33,24.34,24.32,24.33,35044.0,23.3964,23.406,23.3868,23.3964,35044.0
2017-10-02 13:00:00,24.33,24.34,24.32,24.33,65212.0,23.3964,23.406,23.3868,23.3964,65212.0
2017-10-02 13:05:00,24.33,24.34,24.33,24.33,28956.0,23.3964,23.406,23.3964,23.3964,28956.0
2017-10-02 13:10:00,24.33,24.34,24.33,24.34,27336.0,23.3964,23.406,23.3964,23.406,27336.0
2017-10-02 13:15:00,24.33,24.34,24.33,24.34,31004.0,23.3964,23.406,23.3964,23.406,31004.0
2017-10-02 13:20:00,24.34,24.34,24.32,24.32,49040.0,23.406,23.406,23.3868,23.3868,49040.0
2017-10-02 13:25:00,24.32,24.33,24.32,24.33,36024.0,23.3868,23.3964,23.3868,23.3964,36024.0
2017-10-02 13:30:00,24.34,24.34,24.33,24.33,25952.0,23.406,23.406,23.3964,23.3964,25952.0
2017-10-02 13:35:00,24.33,24.34,24.33,24.33,30796.0,23.3964,23.406,23.3964,23.3964,30796.0
2017-10-02 13:40:00,24.33,24.33,24.33,24.33,29488.0,23.3964,23.3964,23.3964,23.3964,29488.0
2017-10-02 13:45:00,24.33,24.35,24.33,24.34,39328.0,23.3964,23.4157,23.3964,23.406,39328.0
2017-10-02 13:50:00,24.34,24.34,24.34,24.34,21628.0,23.406,23.406,23.406,23.406,21628.0
2017-10-02 13:55:00,24.34,24.35,24.34,24.35,50120.0,23.406,23.4157,23.406,23.4157,50120.0
2017-10-02 14:00:00,24.35,24.35,24.33,24.34,34632.0,23.4157,23.4157,23.3964,23.406,34632.0
2017-10-02 14:05:00,24.34,24.35,24.33,24.35,43484.0,23.406,23.4157,23.3964,23.4157,43484.0
2017-10-02 14:10:00,24.35,24.35,24.33,24.34,37992.0,23.4157,23.4157,23.3964,23.406,37992.0
2017-10-02 14:15:00,24.34,24.34,24.33,24.33,64176.0,23.406,23.406,23.3964,23.3964,64176.0
2017-10-02 14:20:00,24.33,24.33,24.33,24.33,51932.0,23.3964,23.3964,23.3964,23.3964,51932.0
2017-10-02 14:25:00,24.33,24.35,24.33,24.35,33720.0,23.3964,23.4157,23.3964,23.4157,33720.0
2017-10-02 14:30:00,24.35,24.36,24.34,24.35,95388.0,23.4157,23.4253,23.406,23.4157,95388.0
2017-10-02 14:35:00,24.36,24.36,24.35,24.35,21492.0,23.4253,23.4253,23.4157,23.4157,21492.0
2017-10-02 14:40:00,24.35,24.36,24.35,24.36,28036.0,23.4157,23.4253,23.4157,23.4253,28036.0
2017-10-02 14:45:00,24.35,24.35,24.34,24.35,36584.0,23.4157,23.4157,23.406,23.4157,36584.0
2017-10-02 14:50:00,24.35,24.35,24.35,24.35,25776.0,23.4157,23.4157,23.4157,23.4157,25776.0
2017-10-02 14:55:00,24.35,24.35,24.35,24.35,46520.0,23.4157,23.4157,23.4157,23.4157,46520.0
2017-10-02 15:00:00,24.35,24.36,24.35,24.35,9600.0,23.4157,23.4253,23.4157,23.4157,9600.0
2017-10-02 15:05:00,24.35,24.36,24.35,24.36,26200.0,23.4157,23.4253,23.4157,23.4253,26200.0
2017-10-02 15:10:00,24.36,24.36,24.35,24.35,22720.0,23.4253,23.4253,23.4157,23.4157,22720.0
2017-10-02 15:15:00,24.35,24.35,24.33,24.35,85964.0,23.4157,23.4157,23.3964,23.4157,85964.0
2017-10-02 15:20:00,24.35,24.36,24.34,24.36,116944.0,23.4157,23.4253,23.406,23.4253,116944.0
2017-10-02 15:25:00,24.36,24.36,24.36,24.36,22000.0,23.4253,23.4253,23.4253,23.4253,22000.0
2017-10-02 15:30:00,24.35,24.36,24.33,24.35,190676.0,23.4157,23.4253,23.3964,23.4157,190676.0
2017-10-02 15:35:00,24.35,24.36,24.35,24.36,15536.0,23.4157,23.4253,23.4157,23.4253,15536.0
2017-10-02 15:40:00,24.36,24.36,24.34,24.34,52712.0,23.4253,23.4253,23.406,23.406,52712.0
2017-10-02 15:45:00,24.34,24.35,24.33,24.35,76420.0,23.406,23.4157,23.3964,23.4157,76420.0
2017-10-02 15:50:00,24.35,24.37,24.35,24.36,96668.0,23.4157,23.4349,23.4157,23.4253,96668.0
2017-10-02 15:55:00,24.36,24.39,24.36,24.39,309280.0,23.4253,23.4541,23.4253,23.4541,309280.0
2017-10-03 09:30:00,24.42,24.42,24.41,24.42,378620.0,23.483,23.483,23.4733,23.483,378620.0
2017-10-03 09:35:00,24.42,24.43,24.41,24.43,129552.0,23.483,23.4926,23.4733,23.4926,129552.0
2017-10-03 09:40:00,24.43,24.43,24.39,24.39,49388.0,23.4926,23.4926,23.4541,23.4541,49388.0
2017-10-03 09:45:00,24.39,24.41,24.38,24.41,42928.0,23.4541,23.4733,23.4445,23.4733,42928.0
2017-10-03 09:50:00,24.41,24.44,24.41,24.43,42660.0,23.4733,23.5022,23.4733,23.4926,42660.0
2017-10-03 09:55:00,24.43,24.43,24.43,24.43,14648.0,23.4926,23.4926,23.4926,23.4926,14648.0
2017-10-03 10:00:00,24.43,24.43,24.42,24.42,29560.0,23.4926,23.4926,23.483,23.483,29560.0
2017-10-03 10:05:00,24.42,24.43,24.41,24.41,14084.0,23.483,23.4926,23.4733,23.4733,14084.0
2017-10-03 10:10:00,24.42,24.42,24.38,24.39,55816.0,23.483,23.483,23.4445,23.4541,55816.0
2017-10-03 10:15:00,24.39,24.41,24.39,24.41,26248.0,23.4541,23.4733,23.4541,23.4733,26248.0
2017-10-03 10:20:00,24.4,24.41,24.4,24.41,36400.0,23.4637,23.4733,23.4637,23.4733,36400.0
2017-10-03 10:25:00,24.41,24.41,24.39,24.39,3408.0,23.4733,23.4733,23.4541,23.4541,3408.0
2017-10-03 10:30:00,24.39,24.41,24.39,24.4,28348.0,23.4541,23.4733,23.4541,23.4637,28348.0
2017-10-03 10:35:00,24.4,24.42,24.4,24.42,9608.0,23.4637,23.483,23.4637,23.483,9608.0
2017-10-03 10:40:00,24.42,24.42,24.41,24.41,12040.0,23.483,23.483,23.4733,23.4733,12040.0
2017-10-03 10:45:00,24.41,24.41,24.41,24.41,9748.0,23.4733,23.4733,23.4733,23.4733,9748.0
2017-10-03 10:50:00,24.41,24.41,24.39,24.39,13644.0,23.4733,23.4733,23.4541,23.4541,13644.0
2017-10-03 10:55:00,24.4,24.41,24.4,24.41,14024.0,23.4637,23.4733,23.4637,23.4733,14024.0
2017-10-03 11:00:00,24.41,24.41,24.4,24.41,22644.0,23.4733,23.4733,23.4637,23.4733,22644.0
2017-10-03 11:05:00,24.41,24.41,24.4,24.4,13396.0,23.4733,23.4733,23.4637,23.4637,13396.0
2017-10-03 11:10:00,24.4,24.4,24.38,24.39,35360.0,23.4637,23.4637,23.4445,23.4541,35360.0
2017-10-03 11:15:00,24.39,24.4,24.39,24.4,6864.0,23.4541,23.4637,23.4541,23.4637,6864.0
2017-10-03 11:20:00,24.4,24.41,24.4,24.41,34400.0,23.4637,23.4733,23.4637,23.4733,34400.0
2017-10-03 11:25:00,24.41,24.41,24.4,24.41,21848.0,23.4733,23.4733,23.4637,23.4733,21848.0
2017-10-03 11:30:00,24.41,24.42,24.41,24.42,10168.0,23.4733,23.483,23.4733,23.483,10168.0
2017-10-03 11:35:00,24.42,24.42,24.4,24.41,35008.0,23.483,23.483,23.4637,23.4733,35008.0
2017-10-03 11:40:00,24.42,24.42,24.41,24.41,11600.0,23.483,23.483,23.4733,23.4733,11600.0
2017-10-03 11:45:00,24.41,24.42,24.41,24.41,34804.0,23.4733,23.483,23.4733,23.4733,34804.0
2017-10-03 11:50:00,24.41,24.42,24.41,24.42,27992.0,23.4733,23.483,23.4733,23.483,27992.0
2017-10-03 11:55:00,24.42,24.43,24.42,24.42,10336.0,23.483,23.4926,23.483,23.483,10336.0
2017-10-03 12:00:00,24.42,24.43,24.42,24.43,42332.0,23.483,23.4926,23.483,23.4926,42332.0
2017-10-03 12:05:00,24.43,24.43,24.43,24.43,8000.0,23.4926,23.4926,23.4926,23.4926,8000.0
2017-10-03 12:10:00,24.43,24.43,24.43,24.43,10192.0,23.4926,23.4926,23.4926,23.4926,10192.0
2017-10-03 12:15:00,24.43,24.43,24.43,24.43,3580.0,23.4926,23.4926,23.4926,23.4926,3580.0
2017-10-03 12:20:00,24.43,24.43,24.42,24.43,16740.0,23.4926,23.4926,23.483,23.4926,16740.0
2017-10-03 12:25:00,24.43,24.43,24.43,24.43,10280.0,23.4926,23.4926,23.4926,23.4926,10280.0
2017-10-03 12:30:00,24.43,24.43,24.42,24.43,5200.0,23.4926,23.4926,23.483,23.4926,5200.0
2017-10-03 12:35:00,24.43,24.44,24.43,24.43,4248.0,23.4926,23.5022,23.4926,23.4926,4248.0
2017-10-03 12:40:00,24.43,24.44,24.43,24.44,18556.0,23.4926,23.5022,23.4926,23.5022,18556.0
2017-10-03 12:45:00,24.44,24.44,24.43,24.44,7688.0,23.5022,23.5022,23.4926,23.5022,7688.0
2017-10-03 12:50:00,24.43,24.44,24.43,24.44,1820.0,23.4926,23.5022,23.4926,23.5022,1820.0
2017-10-03 12:55:00,24.43,24.44,24.43,24.44,3200.0,23.4926,23.5022,23.4926,23.5022,3200.0
2017-10-03 13:00:00,24.44,24.45,24.44,24.45,172180.0,23.5022,23.5118,23.5022,23.5118,172180.0
2017-10-03 13:05:00,24.45,24.45,24.43,24.43,25200.0,23.5118,23.5118,23.4926,23.4926,25200.0
2017-10-03 13:10:00,24.43,24.44,24.43,24.43,5200.0,23.4926,23.5022,23.4926,23.4926,5200.0
2017-10-03 13:15:00,24.43,24.44,24.43,24.44,2460.0,23.4926,23.5022,23.4926,23.5022,2460.0
2017-10-03 13:20:00,24.43,24.43,24.43,24.43,6000.0,23.4926,23.4926,23.4926,23.4926,6000.0
2017-10-03 13:25:00,24.43,24.44,24.43,24.44,8400.0,23.4926,23.5022,23.4926,23.5022,8400.0
2017-10-03 13:30:00,24.43,24.44,24.43,24.44,2000.0,23.4926,23.5022,23.4926,23.5022,2000.0
2017-10-03 13:35:00,24.43,24.43,24.43,24.43,3200.0,23.4926,23.4926,23.4926,23.4926,3200.0
2017-10-03 13:40:00,24.43,24.43,24.43,24.43,10288.0,23.4926,23.4926,23.4926,23.4926,10288.0
2017-10-03 13:45:00,24.43,24.43,24.43,24.43,800.0,23.4926,23.4926,23.4926,23.4926,800.0
2017-10-03 13:50:00,24.44,24.44,24.43,24.44,8400.0,23.5022,23.5022,23.4926,23.5022,8400.0
2017-10-03 13:55:00,24.44,24.45,24.44,24.44,31556.0,23.5022,23.5118,23.5022,23.5022,31556.0
2017-10-03 14:00:00,24.44,24.45,24.44,24.45,3428.0,23.5022,23.5118,23.5022,23.5118,3428.0
2017-10-03 14:05:00,24.45,24.45,24.44,24.45,8800.0,23.5118,23.5118,23.5022,23.5118,8800.0
2017-10-03 14:10:00,24.45,24.45,24.45,24.45,21848.0,23.5118,23.5118,23.5118,23.5118,21848.0
2017-10-03 14:15:00,24.45,24.45,24.45,24.45,14560.0,23.5118,23.5118,23.5118,23.5118,14560.0
2017-10-03 14:20:00,24.45,24.45,24.45,24.45,10000.0,23.5118,23.5118,23.5118,23.5118,10000.0
2017-10-03 14:25:00,24.45,24.47,24.45,24.47,27852.0,23.5118,23.531,23.5118,23.531,27852.0
2017-10-03 14:30:00,24.47,24.47,24.46,24.47,11624.0,23.531,23.531,23.5214,23.531,11624.0
2017-10-03 14:35:00,24.47,24.47,24.47,24.47,27860.0,23.531,23.531,23.531,23.531,27860.0
2017-10-03 14:40:00,24.47,24.47,24.46,24.47,8400.0,23.531,23.531,23.5214,23.531,8400.0
2017-10-03 14:45:00,24.47,24.47,24.46,24.46,33600.0,23.531,23.531,23.5214,23.5214,33600.0
2017-10-03 14:50:00,24.46,24.46,24.46,24.46,25576.0,23.5214,23.5214,23.5214,23.5214,25576.0
2017-10-03 14:55:00,24.47,24.47,24.46,24.47,10940.0,23.531,23.531,23.5214,23.531,10940.0
2017-10-03 15:00:00,24.46,24.47,24.46,24.46,5000.0,23.5214,23.531,23.5214,23.5214,5000.0
2017-10-03 15:05:00,24.46,24.46,24.46,24.46,24308.0,23.5214,23.5214,23.5214,23.5214,24308.0
2017-10-03 15:10:00,24.46,24.46,24.46,24.46,17360.0,23.5214,23.5214,23.5214,23.5214,17360.0
2017-10-03 15:15:00,24.46,24.46,24.45,24.46,21200.0,23.5214,23.5214,23.5118,23.5214,21200.0
2017-10-03 15:20:00,24.46,24.46,24.45,24.46,20212.0,23.5214,23.5214,23.5118,23.5214,20212.0
2017-10-03 15:25:00,24.46,24.47,24.46,24.47,41164.0,23.5214,23.531,23.5214,23.531,41164.0
2017-10-03 15:30:00,24.47,24.48,24.47,24.48,34800.0,23.531,23.5407,23.531,23.5407,34800.0
2017-10-03 15:35:00,24.49,24.5,24.48,24.5,70840.0,23.5503,23.5599,23.5407,23.5599,70840.0
2017-10-03 15:40:00,24.5,24.5,24.49,24.49,64680.0,23.5599,23.5599,23.5503,23.5503,64680.0
2017-10-03 15:45:00,24.48,24.48,24.47,24.47,150408.0,23.5407,23.5407,23.531,23.531,150408.0
2017-10-03 15:50:00,24.47,24.48,24.47,24.48,29644.0,23.531,23.5407,23.531,23.5407,29644.0
2017-10-03 15:55:00,24.48,24.5,24.47,24.49,196920.0,23.5407,23.5599,23.531,23.5503,196920.0
2017-10-04 09:30:00,24.46,24.47,24.45,24.47,107892.0,23.5214,23.531,23.5118,23.531,107892.0
2017-10-04 09:35:00,24.47,24.5,24.46,24.5,105344.0,23.531,23.5599,23.5214,23.5599,105344.0
2017-10-04 09:40:00,24.5,24.5,24.45,24.45,111104.0,23.5599,23.5599,23.5118,23.5118,111104.0
2017-10-04 09:45:00,24.45,24.47,24.43,24.45,101476.0,23.5118,23.531,23.4926,23.5118,101476.0
2017-10-04 09:50:00,24.45,24.46,24.45,24.46,56188.0,23.5118,23.5214,23.5118,23.5214,56188.0
2017-10-04 09:55:00,24.46,24.49,24.45,24.49,125164.0,23.5214,23.5503,23.5118,23.5503,125164.0
2017-10-04 10:00:00,24.48,24.49,24.48,24.49,93448.0,23.5407,23.5503,23.5407,23.5503,93448.0
2017-10-04 10:05:00,24.48,24.49,24.47,24.48,138744.0,23.5407,23.5503,23.531,23.5407,138744.0
2017-10-04 10:10:00,24.48,24.48,24.47,24.47,30668.0,23.5407,23.5407,23.531,23.531,30668.0
2017-10-04 10:15:00,24.47,24.48,24.47,24.48,2460.0,23.531,23.5407,23.531,23.5407,2460.0
2017-10-04 10:20:00,24.47,24.48,24.47,24.48,14440.0,23.531,23.5407,23.531,23.5407,14440.0
2017-10-04 10:25:00,24.48,24.49,24.48,24.48,95636.0,23.5407,23.5503,23.5407,23.5407,95636.0
2017-10-04 10:30:00,24.49,24.5,24.47,24.48,14096.0,23.5503,23.5599,23.531,23.5407,14096.0
2017-10-04 10:35:00,24.48,24.48,24.47,24.47,67968.0,23.5407,23.5407,23.531,23.531,67968.0
2017-10-04 10:40:00,24.47,24.48,24.46,24.48,118208.0,23.531,23.5407,23.5214,23.5407,118208.0
2017-10-04 10:45:00,24.47,24.5,24.47,24.49,40220.0,23.531,23.5599,23.531,23.5503,40220.0
2017-10-04 10:50:00,24.49,24.49,24.49,24.49,5528.0,23.5503,23.5503,23.5503,23.5503,5528.0
2017-10-04 10:55:00,24.49,24.5,24.49,24.5,4800.0,23.5503,23.5599,23.5503,23.5599,4800.0
2017-10-04 11:00:00,24.5,24.51,24.5,24.5,9204.0,23.5599,23.5695,23.5599,23.5599,9204.0
2017-10-04 11:05:00,24.5,24.51,24.5,24.51,9344.0,23.5599,23.5695,23.5599,23.5695,9344.0
2017-10-04 11:10:00,24.51,24.51,24.51,24.51,24948.0,23.5695,23.5695,23.5695,23.5695,24948.0
2017-10-04 11:15:00,24.51,24.51,24.51,24.51,28800.0,23.5695,23.5695,23.5695,23.5695,28800.0
2017-10-04 11:20:00,24.5,24.52,24.5,24.52,24400.0,23.5599,23.5791,23.5599,23.5791,24400.0
2017-10-04 11:25:00,24.52,24.54,24.51,24.54,166000.0,23.5791,23.5984,23.5695,23.5984,166000.0
2017-10-04 11:30:00,24.54,24.54,24.53,24.53,15568.0,23.5984,23.5984,23.5887,23.5887,15568.0
2017-10-04 11:35:00,24.54,24.55,24.54,24.54,20348.0,23.5984,23.608,23.5984,23.5984,20348.0
2017-10-04 11:40:00,24.54,24.55,24.54,24.55,17632.0,23.5984,23.608,23.5984,23.608,17632.0
2017-10-04 11:45:00,24.55,24.55,24.54,24.55,22000.0,23.608,23.608,23.5984,23.608,22000.0
2017-10-04 11:50:00,24.55,24.58,24.55,24.57,58724.0,23.608,23.6368,23.608,23.6272,58724.0
2017-10-04 11:55:00,24.57,24.58,24.57,24.58,36400.0,23.6272,23.6368,23.6272,23.6368,36400.0
2017-10-04 12:00:00,24.58,24.59,24.57,24.57,23960.0,23.6368,23.6464,23.6272,23.6272,23960.0
2017-10-04 12:05:00,24.57,24.58,24.57,24.58,15600.0,23.6272,23.6368,23.6272,23.6368,15600.0
2017-10-04 12:10:00,24.58,24.58,24.58,24.58,22460.0,23.6368,23.6368,23.6368,23.6368,22460.0
2017-10-04 12:15:00,24.59,24.61,24.59,24.61,73784.0,23.6464,23.6657,23.6464,23.6657,73784.0
2017-10-04 12:20:00,24.6,24.61,24.6,24.6,4264.0,23.6561,23.6657,23.6561,23.6561,4264.0
2017-10-04 12:25:00,24.6,24.6,24.59,24.59,10800.0,23.6561,23.6561,23.6464,23.6464,10800.0
2017-10-04 12:30:00,24.59,24.59,24.58,24.58,24800.0,23.6464,23.6464,23.6368,23.6368,24800.0
2017-10-04 12:35:00,24.59,24.59,24.58,24.58,63160.0,23.6464,23.6464,23.6368,23.6368,63160.0
2017-10-04 12:40:00,24.58,24.58,24.57,24.57,40068.0,23.6368,23.6368,23.6272,23.6272,40068.0
2017-10-04 12:45:00,24.57,24.57,24.56,24.56,56744.0,23.6272,23.6272,23.6176,23.6176,56744.0
2017-10-04 12:50:00,24.56,24.57,24.56,24.57,10044.0,23.6176,23.6272,23.6176,23.6272,10044.0
2017-10-04 12:55:00,24.57,24.57,24.57,24.57,2800.0,23.6272,23.6272,23.6272,23.6272,2800.0
2017-10-04 13:00:00,24.57,24.58,24.57,24.58,16624.0,23.6272,23.6368,23.6272,23.6368,16624.0
2017-10-04 13:05:00,24.58,24.58,24.57,24.57,10260.0,23.6368,23.6368,23.6272,23.6272,10260.0
2017-10-04 13:10:00,24.57,24.57,24.57,24.57,12800.0,23.6272,23.6272,23.6272,23.6272,12800.0
2017-10-04 13:15:00,24.57,24.57,24.55,24.55,52520.0,23.6272,23.6272,23.608,23.608,52520.0
2017-10-04 13:20:00,24.55,24.57,24.55,24.57,14656.0,23.608,23.6272,23.608,23.6272,14656.0
2017-10-04 13:25:00,24.56,24.57,24.56,24.57,9200.0,23.6176,23.6272,23.6176,23.6272,9200.0
2017-10-04 13:30:00,24.57,24.57,24.55,24.55,22148.0,23.6272,23.6272,23.608,23.608,22148.0
2017-10-04 13:35:00,24.55,24.55,24.52,24.53,102996.0,23.608,23.608,23.5791,23.5887,102996.0
2017-10-04 13:40:00,24.53,24.53,24.52,24.52,31616.0,23.5887,23.5887,23.5791,23.5791,31616.0
2017-10-04 13:45:00,24.52,24.52,24.5,24.51,30448.0,23.5791,23.5791,23.5599,23.5695,30448.0
2017-10-04 13:50:00,24.51,24.53,24.51,24.53,41800.0,23.5695,23.5887,23.5695,23.5887,41800.0
2017-10-04 13:55:00,24.53,24.54,24.53,24.54,26316.0,23.5887,23.5984,23.5887,23.5984,26316.0
2017-10-04 14:00:00,24.54,24.55,24.54,24.55,63752.0,23.5984,23.608,23.5984,23.608,63752.0
2017-10-04 14:05:00,24.55,24.55,24.54,24.54,66100.0,23.608,23.608,23.5984,23.5984,66100.0
2017-10-04 14:10:00,24.54,24.54,24.53,24.54,131800.0,23.5984,23.5984,23.5887,23.5984,131800.0
2017-10-04 14:15:00,24.53,24.54,24.53,24.53,12000.0,23.5887,23.5984,23.5887,23.5887,12000.0
2017-10-04 14:20:00,24.54,24.54,24.53,24.53,4800.0,23.5984,23.5984,23.5887,23.5887,4800.0
2017-10-04 14:25:00,24.53,24.53,24.52,24.53,31720.0,23.5887,23.5887,23.5791,23.5887,31720.0
2017-10-04 14:30:00,24.54,24.54,24.53,24.53,7568.0,23.5984,23.5984,23.5887,23.5887,7568.0
2017-10-04 14:35:00,24.54,24.54,24.54,24.54,3200.0,23.5984,23.5984,23.5984,23.5984,3200.0
2017-10-04 14:40:00,24.53,24.54,24.52,24.53,26000.0,23.5887,23.5984,23.5791,23.5887,26000.0
2017-10-04 14:45:00,24.53,24.54,24.53,24.54,4400.0,23.5887,23.5984,23.5887,23.5984,4400.0
2017-10-04 14:50:00,24.54,24.55,24.54,24.55,16616.0,23.5984,23.608,23.5984,23.608,16616.0
2017-10-04 14:55:00,24.55,24.55,24.55,24.55,6248.0,23.608,23.608,23.608,23.608,6248.0
2017-10-04 15:00:00,24.55,24.56,24.55,24.55,18668.0,23.608,23.6176,23.608,23.608,18668.0
2017-10-04 15:05:00,24.55,24.55,24.55,24.55,10212.0,23.608,23.608,23.608,23.608,10212.0
2017-10-04 15:10:00,24.56,24.56,24.55,24.56,20512.0,23.6176,23.6176,23.608,23.6176,20512.0
2017-10-04 15:15:00,24.56,24.57,24.56,24.57,36648.0,23.6176,23.6272,23.6176,23.6272,36648.0
2017-10-04 15:20:00,24.56,24.57,24.56,24.57,35400.0,23.6176,23.6272,23.6176,23.6272,35400.0
2017-10-04 15:25:00,24.57,24.57,24.56,24.56,8720.0,23.6272,23.6272,23.6176,23.6176,8720.0
2017-10-04 15:30:00,24.56,24.56,24.54,24.55,57680.0,23.6176,23.6176,23.5984,23.608,57680.0
2017-10-04 15:35:00,24.56,24.57,24.55,24.56,44932.0,23.6176,23.6272,23.608,23.6176,44932.0
2017-10-04 15:40:00,24.56,24.56,24.54,24.54,67184.0,23.6176,23.6176,23.5984,23.5984,67184.0
2017-10-04 15:45:00,24.54,24.55,24.53,24.53,41016.0,23.5984,23.608,23.5887,23.5887,41016.0
2017-10-04 15:50:00,24.54,24.55,24.52,24.53,144128.0,23.5984,23.608,23.5791,23.5887,144128.0
2017-10-04 15:55:00,24.53,24.56,24.53,24.56,240044.0,23.5887,23.6176,23.5887,23.6176,240044.0
2017-10-05 09:30:00,24.62,24.63,24.6,24.63,101644.0,23.6753,23.6849,23.6561,23.6849,101644.0
2017-10-05 09:35:00,24.63,24.65,24.63,24.63,29396.0,23.6849,23.7041,23.6849,23.6849,29396.0
2017-10-05 09:40:00,24.63,24.66,24.63,24.64,60328.0,23.6849,23.7138,23.6849,23.6945,60328.0
2017-10-05 09:45:00,24.65,24.66,24.64,24.65,40508.0,23.7041,23.7138,23.6945,23.7041,40508.0
2017-10-05 09:50:00,24.66,24.67,24.65,24.67,213920.0,23.7138,23.7234,23.7041,23.7234,213920.0
2017-10-05 09:55:00,24.67,24.67,24.63,24.63,90992.0,23.7234,23.7234,23.6849,23.6849,90992.0
2017-10-05 10:00:00,24.64,24.65,24.64,24.64,31484.0,23.6945,23.7041,23.6945,23.6945,31484.0
2017-10-05 10:05:00,24.64,24.65,24.64,24.65,23112.0,23.6945,23.7041,23.6945,23.7041,23112.0
2017-10-05 10:10:00,24.65,24.67,24.65,24.66,26504.0,23.7041,23.7234,23.7041,23.7138,26504.0
2017-10-05 10:15:00,24.66,24.67,24.65,24.67,122396.0,23.7138,23.7234,23.7041,23.7234,122396.0
2017-10-05 10:20:00,24.67,24.67,24.66,24.66,139964.0,23.7234,23.7234,23.7138,23.7138,139964.0
2017-10-05 10:25:00,24.66,24.67,24.66,24.66,21400.0,23.7138,23.7234,23.7138,23.7138,21400.0
2017-10-05 10:30:00,24.66,24.66,24.64,24.66,18656.0,23.7138,23.7138,23.6945,23.7138,18656.0
2017-10-05 10:35:00,24.66,24.68,24.65,24.68,40172.0,23.7138,23.733,23.7041,23.733,40172.0
2017-10-05 10:40:00,24.68,24.68,24.67,24.68,23260.0,23.733,23.733,23.7234,23.733,23260.0
2017-10-05 10:45:00,24.68,24.68,24.67,24.68,22684.0,23.733,23.733,23.7234,23.733,22684.0
2017-10-05 10:50:00,24.68,24.68,24.67,24.67,18208.0,23.733,23.733,23.7234,23.7234,18208.0
2017-10-05 10:55:00,24.67,24.67,24.67,24.67,6400.0,23.7234,23.7234,23.7234,23.7234,6400.0
2017-10-05 11:00:00,24.67,24.69,24.67,24.68,42760.0,23.7234,23.7426,23.7234,23.733,42760.0
2017-10-05 11:05:00,24.68,24.69,24.67,24.67,33376.0,23.733,23.7426,23.7234,23.7234,33376.0
2017-10-05 11:10:00,24.66,24.68,24.66,24.68,11000.0,23.7138,23.733,23.7138,23.733,11000.0
2017-10-05 11:15:00,24.68,24.68,24.67,24.68,11600.0,23.733,23.733,23.7234,23.733,11600.0
2017-10-05 11:20:00,24.68,24.69,24.68,24.69,8632.0,23.733,23.7426,23.733,23.7426,8632.0
2017-10-05 11:25:00,24.69,24.7,24.69,24.7,31848.0,23.7426,23.7522,23.7426,23.7522,31848.0
2017-10-05 11:30:00,24.69,24.71,24.69,24.71,60932.0,23.7426,23.7618,23.7426,23.7618,60932.0
2017-10-05 11:35:00,24.71,24.72,24.71,24.71,28788.0,23.7618,23.7715,23.7618,23.7618,28788.0
2017-10-05 11:40:00,24.71,24.73,24.71,24.73,67856.0,23.7618,23.7811,23.7618,23.7811,67856.0
2017-10-05 11:45:00,24.73,24.74,24.73,24.74,47236.0,23.7811,23.7907,23.7811,23.7907,47236.0
2017-10-05 11:50:00,24.74,24.76,24.74,24.75,63684.0,23.7907,23.8099,23.7907,23.8003,63684.0
2017-10-05 11:55:00,24.75,24.76,24.75,24.76,33200.0,23.8003,23.8099,23.8003,23.8099,33200.0
2017-10-05 12:00:00,24.76,24.78,24.76,24.77,49048.0,23.8099,23.8292,23.8099,23.8195,49048.0
2017-10-05 12:05:00,24.77,24.78,24.77,24.77,113460.0,23.8195,23.8292,23.8195,23.8195,113460.0
2017-10-05 12:10:00,24.77,24.79,24.77,24.79,14864.0,23.8195,23.8388,23.8195,23.8388,14864.0
2017-10-05 12:15:00,24.79,24.81,24.78,24.8,82960.0,23.8388,23.858,23.8292,23.8484,82960.0
2017-10-05 12:20:00,24.81,24.83,24.81,24.82,68764.0,23.858,23.8772,23.858,23.8676,68764.0
2017-10-05 12:25:00,24.83,24.83,24.81,24.81,57544.0,23.8772,23.8772,23.858,23.858,57544.0
2017-10-05 12:30:00,24.81,24.82,24.8,24.8,54800.0,23.858,23.8676,23.8484,23.8484,54800.0
2017-10-05 12:35:00,24.8,24.8,24.8,24.8,41600.0,23.8484,23.8484,23.8484,23.8484,41600.0
2017-10-05 12:40:00,24.8,24.8,24.79,24.79,66460.0,23.8484,23.8484,23.8388,23.8388,66460.0
2017-10-05 12:45:00,24.79,24.81,24.79,24.81,14700.0,23.8388,23.858,23.8388,23.858,14700.0
2017-10-05 12:50:00,24.81,24.81,24.8,24.8,22440.0,23.858,23.858,23.8484,23.8484,22440.0
2017-10-05 12:55:00,24.8,24.8,24.79,24.79,39200.0,23.8484,23.8484,23.8388,23.8388,39200.0
2017-10-05 13:00:00,24.79,24.81,24.79,24.81,18000.0,23.8388,23.858,23.8388,23.858,18000.0
2017-10-05 13:05:00,24.81,24.83,24.81,24.82,284508.0,23.858,23.8772,23.858,23.8676,284508.0
2017-10-05 13:10:00,24.82,24.82,24.81,24.81,12000.0,23.8676,23.8676,23.858,23.858,12000.0
2017-10-05 13:15:00,24.81,24.82,24.81,24.82,20656.0,23.858,23.8676,23.858,23.8676,20656.0
2017-10-05 13:20:00,24.81,24.83,24.81,24.82,15476.0,23.858,23.8772,23.858,23.8676,15476.0
2017-10-05 13:25:00,24.82,24.83,24.81,24.83,30372.0,23.8676,23.8772,23.858,23.8772,30372.0
2017-10-05 13:30:00,24.83,24.83,24.81,24.81,9600.0,23.8772,23.8772,23.858,23.858,9600.0
2017-10-05 13:35:00,24.81,24.83,24.81,24.83,47744.0,23.858,23.8772,23.858,23.8772,47744.0
2017-10-05 13:40:00,24.82,24.83,24.8,24.81,37904.0,23.8676,23.8772,23.8484,23.858,37904.0
2017-10-05 13:45:00,24.81,24.81,24.81,24.81,4416.0,23.858,23.858,23.858,23.858,4416.0
2017-10-05 13:50:00,24.81,24.81,24.81,24.81,36576.0,23.858,23.858,23.858,23.858,36576.0
2017-10-05 13:55:00,24.81,24.81,24.81,24.81,5288.0,23.858,23.858,23.858,23.858,5288.0
2017-10-05 14:00:00,24.81,24.81,24.8,24.81,5200.0,23.858,23.858,23.8484,23.858,5200.0
2017-10-05 14:05:00,24.81,24.81,24.8,24.81,17840.0,23.858,23.858,23.8484,23.858,17840.0
2017-10-05 14:10:00,24.81,24.81,24.8,24.81,22000.0,23.858,23.858,23.8484,23.858,22000.0
2017-10-05 14:15:00,24.81,24.81,24.8,24.8,29128.0,23.858,23.858,23.8484,23.8484,29128.0
2017-10-05 14:20:00,24.8,24.81,24.8,24.81,18080.0,23.8484,23.858,23.8484,23.858,18080.0
2017-10-05 14:25:00,24.81,24.81,24.79,24.79,17380.0,23.858,23.858,23.8388,23.8388,17380.0
2017-10-05 14:30:00,24.79,24.8,24.79,24.8,32400.0,23.8388,23.8484,23.8388,23.8484,32400.0
2017-10-05 14:35:00,24.81,24.81,24.8,24.8,9532.0,23.858,23.858,23.8484,23.8484,9532.0
2017-10-05 14:40:00,24.81,24.82,24.81,24.81,24708.0,23.858,23.8676,23.858,23.858,24708.0
2017-10-05 14:45:00,24.81,24.82,24.81,24.81,14020.0,23.858,23.8676,23.858,23.858,14020.0
2017-10-05 14:50:00,24.81,24.81,24.81,24.81,28188.0,23.858,23.858,23.858,23.858,28188.0
2017-10-05 14:55:00,24.81,24.83,24.81,24.82,16796.0,23.858,23.8772,23.858,23.8676,16796.0
2017-10-05 15:00:00,24.82,24.84,24.82,24.84,134768.0,23.8676,23.8868,23.8676,23.8868,134768.0
2017-10-05 15:05:00,24.84,24.84,24.83,24.83,8976.0,23.8868,23.8868,23.8772,23.8772,8976.0
2017-10-05 15:10:00,24.83,24.83,24.83,24.83,13816.0,23.8772,23.8772,23.8772,23.8772,13816.0
2017-10-05 15:15:00,24.83,24.83,24.82,24.82,9804.0,23.8772,23.8772,23.8676,23.8676,9804.0
2017-10-05 15:20:00,24.83,24.83,24.82,24.83,12736.0,23.8772,23.8772,23.8676,23.8772,12736.0
2017-10-05 15:25:00,24.82,24.83,24.81,24.81,61992.0,23.8676,23.8772,23.858,23.858,61992.0
2017-10-05 15:30:00,24.81,24.82,24.8,24.81,31624.0,23.858,23.8676,23.8484,23.858,31624.0
2017-10-05 15:35:00,24.81,24.82,24.81,24.82,11400.0,23.858,23.8676,23.858,23.8676,11400.0
2017-10-05 15:40:00,24.82,24.82,24.81,24.82,12716.0,23.8676,23.8676,23.858,23.8676,12716.0
2017-10-05 15:45:00,24.82,24.83,24.82,24.82,34524.0,23.8676,23.8772,23.8676,23.8676,34524.0
2017-10-05 15:50:00,24.82,24.82,24.81,24.81,48272.0,23.8676,23.8676,23.858,23.858,48272.0
2017-10-05 15:55:00,24.81,24.84,24.81,24.84,193908.0,23.858,23.8868,23.858,23.8868,193908.0
2017-10-06 09:30:00,24.74,24.77,24.73,24.73,141652.0,23.7907,23.8195,23.7811,23.7811,141652.0
2017-10-06 09:35:00,24.74,24.77,24.73,24.76,149480.0,23.7907,23.8195,23.7811,23.8099,149480.0
2017-10-06 09:40:00,24.76,24.78,24.76,24.76,91544.0,23.8099,23.8292,23.8099,23.8099,91544.0
2017-10-06 09:45:00,24.76,24.77,24.75,24.75,46772.0,23.8099,23.8195,23.8003,23.8003,46772.0
2017-10-06 09:50:00,24.75,24.76,24.74,24.75,125712.0,23.8003,23.8099,23.7907,23.8003,125712.0
2017-10-06 09:55:00,24.74,24.77,24.74,24.77,181632.0,23.7907,23.8195,23.7907,23.8195,181632.0
2017-10-06 10:00:00,24.77,24.79,24.77,24.79,81524.0,23.8195,23.8388,23.8195,23.8388,81524.0
2017-10-06 10:05:00,24.79,24.79,24.78,24.78,57744.0,23.8388,23.8388,23.8292,23.8292,57744.0
2017-10-06 10:10:00,24.78,24.79,24.78,24.78,49924.0,23.8292,23.8388,23.8292,23.8292,49924.0
2017-10-06 10:15:00,24.78,24.78,24.77,24.77,78000.0,23.8292,23.8292,23.8195,23.8195,78000.0
2017-10-06 10:20:00,24.77,24.79,24.77,24.79,74076.0,23.8195,23.8388,23.8195,23.8388,74076.0
2017-10-06 10:25:00,24.79,24.79,24.78,24.79,48364.0,23.8388,23.8388,23.8292,23.8388,48364.0
2017-10-06 10:30:00,24.79,24.79,24.77,24.77,74772.0,23.8388,23.8388,23.8195,23.8195,74772.0
2017-10-06 10:35:00,24.77,24.77,24.72,24.73,197456.0,23.8195,23.8195,23.7715,23.7811,197456.0
2017-10-06 10:40:00,24.73,24.74,24.71,24.74,126048.0,23.7811,23.7907,23.7618,23.7907,126048.0
2017-10-06 10:45:00,24.75,24.75,24.73,24.73,131060.0,23.8003,23.8003,23.7811,23.7811,131060.0
2017-10-06 10:50:00,24.73,24.74,24.71,24.71,180928.0,23.7811,23.7907,23.7618,23.7618,180928.0
2017-10-06 10:55:00,24.71,24.72,24.68,24.71,118864.0,23.7618,23.7715,23.733,23.7618,118864.0
2017-10-06 11:00:00,24.71,24.72,24.71,24.72,20564.0,23.7618,23.7715,23.7618,23.7715,20564.0
2017-10-06 11:05:00,24.72,24.72,24.71,24.71,18032.0,23.7715,23.7715,23.7618,23.7618,18032.0
2017-10-06 11:10:00,24.71,24.72,24.71,24.71,15800.0,23.7618,23.7715,23.7618,23.7618,15800.0
2017-10-06 11:15:00,24.72,24.73,24.72,24.73,51380.0,23.7715,23.7811,23.7715,23.7811,51380.0
2017-10-06 11:20:00,24.73,24.74,24.73,24.73,21672.0,23.7811,23.7907,23.7811,23.7811,21672.0
2017-10-06 11:25:00,24.73,24.74,24.73,24.74,13200.0,23.7811,23.7907,23.7811,23.7907,13200.0
2017-10-06 11:30:00,24.73,24.74,24.73,24.73,29860.0,23.7811,23.7907,23.7811,23.7811,29860.0
2017-10-06 11:35:00,24.74,24.74,24.73,24.73,38008.0,23.7907,23.7907,23.7811,23.7811,38008.0
2017-10-06 11:40:00,24.73,24.73,24.68,24.69,41732.0,23.7811,23.7811,23.733,23.7426,41732.0
2017-10-06 11:45:00,24.7,24.71,24.7,24.71,8868.0,23.7522,23.7618,23.7522,23.7618,8868.0
2017-10-06 11:50:00,24.71,24.71,24.7,24.71,12500.0,23.7618,23.7618,23.7522,23.7618,12500.0
2017-10-06 11:55:00,24.71,24.71,24.7,24.71,3200.0,23.7618,23.7618,23.7522,23.7618,3200.0
2017-10-06 12:00:00,24.69,24.71,24.68,24.7,92880.0,23.7426,23.7618,23.733,23.7522,92880.0
2017-10-06 12:05:00,24.71,24.72,24.7,24.72,11772.0,23.7618,23.7715,23.7522,23.7715,11772.0
2017-10-06 12:10:00,24.71,24.71,24.68,24.7,16472.0,23.7618,23.7618,23.733,23.7522,16472.0
2017-10-06 12:15:00,24.7,24.7,24.7,24.7,5600.0,23.7522,23.7522,23.7522,23.7522,5600.0
2017-10-06 12:20:00,24.7,24.7,24.68,24.7,33496.0,23.7522,23.7522,23.733,23.7522,33496.0
2017-10-06 12:25:00,24.7,24.7,24.69,24.7,115092.0,23.7522,23.7522,23.7426,23.7522,115092.0
2017-10-06 12:30:00,24.71,24.73,24.71,24.72,56100.0,23.7618,23.7811,23.7618,23.7715,56100.0
2017-10-06 12:35:00,24.72,24.73,24.72,24.73,1600.0,23.7715,23.7811,23.7715,23.7811,1600.0
2017-10-06 12:40:00,24.73,24.74,24.73,24.74,38936.0,23.7811,23.7907,23.7811,23.7907,38936.0
2017-10-06 12:45:00,24.74,24.74,24.73,24.73,12800.0,23.7907,23.7907,23.7811,23.7811,12800.0
2017-10-06 12:50:00,24.73,24.73,24.72,24.72,11200.0,23.7811,23.7811,23.7715,23.7715,11200.0
2017-10-06 12:55:00,24.73,24.73,24.72,24.72,18360.0,23.7811,23.7811,23.7715,23.7715,18360.0
2017-10-06 13:00:00,24.72,24.72,24.69,24.69,12864.0,23.7715,23.7715,23.7426,23.7426,12864.0
2017-10-06 13:05:00,24.7,24.72,24.69,24.72,58160.0,23.7522,23.7715,23.7426,23.7715,58160.0
2017-10-06 13:10:00,24.71,24.72,24.71,24.72,7200.0,23.7618,23.7715,23.7618,23.7715,7200.0
2017-10-06 13:15:00,24.72,24.72,24.72,24.72,2440.0,23.7715,23.7715,23.7715,23.7715,2440.0
2017-10-06 13:20:00,24.72,24.73,24.72,24.72,2048.0,23.7715,23.7811,23.7715,23.7715,2048.0
2017-10-06 13:25:00,24.73,24.73,24.72,24.72,11580.0,23.7811,23.7811,23.7715,23.7715,11580.0
2017-10-06 13:30:00,24.72,24.73,24.72,24.72,6800.0,23.7715,23.7811,23.7715,23.7715,6800.0
2017-10-06 13:35:00,24.72,24.72,24.71,24.71,11040.0,23.7715,23.7715,23.7618,23.7618,11040.0
2017-10-06 13:40:00,24.72,24.73,24.72,24.73,7600.0,23.7715,23.7811,23.7715,23.7811,7600.0
2017-10-06 13:45:00,24.73,24.73,24.72,24.72,2400.0,23.7811,23.7811,23.7715,23.7715,2400.0
2017-10-06 13:50:00,24.72,24.73,24.72,24.73,14376.0,23.7715,23.7811,23.7715,23.7811,14376.0
2017-10-06 13:55:00,24.72,24.72,24.72,24.72,5164.0,23.7715,23.7715,23.7715,23.7715,5164.0
2017-10-06 14:00:00,24.72,24.73,24.72,24.72,7244.0,23.7715,23.7811,23.7715,23.7715,7244.0
2017-10-06 14:05:00,24.73,24.74,24.73,24.74,49328.0,23.7811,23.7907,23.7811,23.7907,49328.0
2017-10-06 14:10:00,24.74,24.74,24.74,24.74,23600.0,23.7907,23.7907,23.7907,23.7907,23600.0
2017-10-06 14:15:00,24.74,24.75,24.74,24.75,22596.0,23.7907,23.8003,23.7907,23.8003,22596.0
2017-10-06 14:20:00,24.74,24.74,24.74,24.74,12616.0,23.7907,23.7907,23.7907,23.7907,12616.0
2017-10-06 14:25:00,24.74,24.75,24.74,24.74,8424.0,23.7907,23.8003,23.7907,23.7907,8424.0
2017-10-06 14:30:00,24.74,24.74,24.73,24.73,25040.0,23.7907,23.7907,23.7811,23.7811,25040.0
2017-10-06 14:35:00,24.74,24.74,24.73,24.74,16616.0,23.7907,23.7907,23.7811,23.7907,16616.0
2017-10-06 14:40:00,24.75,24.75,24.74,24.74,30200.0,23.8003,23.8003,23.7907,23.7907,30200.0
2017-10-06 14:45:00,24.75,24.75,24.75,24.75,69644.0,23.8003,23.8003,23.8003,23.8003,69644.0
2017-10-06 14:50:00,24.75,24.76,24.75,24.76,23396.0,23.8003,23.8099,23.8003,23.8099,23396.0
2017-10-06 14:55:00,24.76,24.77,24.75,24.77,116528.0,23.8099,23.8195,23.8003,23.8195,116528.0
2017-10-06 15:00:00,24.76,24.77,24.75,24.75,81372.0,23.8099,23.8195,23.8003,23.8003,81372.0
2017-10-06 15:05:00,24.75,24.75,24.74,24.75,30892.0,23.8003,23.8003,23.7907,23.8003,30892.0
2017-10-06 15:10:00,24.75,24.75,24.74,24.75,22000.0,23.8003,23.8003,23.7907,23.8003,22000.0
2017-10-06 15:15:00,24.75,24.76,24.74,24.75,65600.0,23.8003,23.8099,23.7907,23.8003,65600.0
2017-10-06 15:20:00,24.75,24.76,24.75,24.75,63220.0,23.8003,23.8099,23.8003,23.8003,63220.0
2017-10-06 15:25:00,24.75,24.75,24.74,24.75,9512.0,23.8003,23.8003,23.7907,23.8003,9512.0
2017-10-06 15:30:00,24.75,24.75,24.74,24.74,6200.0,23.8003,23.8003,23.7907,23.7907,6200.0
2017-10-06 15:35:00,24.74,24.75,24.74,24.75,22456.0,23.7907,23.8003,23.7907,23.8003,22456.0
2017-10-06 15:40:00,24.75,24.76,24.75,24.76,79164.0,23.8003,23.8099,23.8003,23.8099,79164.0
2017-10-06 15:45:00,24.76,24.78,24.75,24.75,155244.0,23.8099,23.8292,23.8003,23.8003,155244.0
2017-10-06 15:50:00,24.75,24.77,24.75,24.75,56868.0,23.8003,23.8195,23.8003,23.8003,56868.0
2017-10-06 15:55:00,24.75,24.79,24.75,24.78,233168.0,23.8003,23.8388,23.8003,23.8292,233168.0
2017-10-09 09:30:00,24.83,24.84,24.82,24.84,105652.0,23.8772,23.8868,23.8676,23.8868,105652.0
2017-10-09 09:35:00,24.84,24.84,24.82,24.82,79004.0,23.8868,23.8868,23.8676,23.8676,79004.0
2017-10-09 09:40:00,24.82,24.82,24.79,24.79,114848.0,23.8676,23.8676,23.8388,23.8388,114848.0
2017-10-09 09:45:00,24.78,24.79,24.76,24.76,51616.0,23.8292,23.8388,23.8099,23.8099,51616.0
2017-10-09 09:50:00,24.75,24.76,24.75,24.75,25492.0,23.8003,23.8099,23.8003,23.8003,25492.0
2017-10-09 09:55:00,24.75,24.76,24.74,24.75,69560.0,23.8003,23.8099,23.7907,23.8003,69560.0
2017-10-09 10:00:00,24.76,24.77,24.75,24.75,21740.0,23.8099,23.8195,23.8003,23.8003,21740.0
2017-10-09 10:05:00,24.76,24.77,24.75,24.77,15200.0,23.8099,23.8195,23.8003,23.8195,15200.0
2017-10-09 10:10:00,24.77,24.77,24.74,24.75,22304.0,23.8195,23.8195,23.7907,23.8003,22304.0
2017-10-09 10:15:00,24.75,24.76,24.75,24.76,15772.0,23.8003,23.8099,23.8003,23.8099,15772.0
2017-10-09 10:20:00,24.76,24.77,24.76,24.76,11600.0,23.8099,23.8195,23.8099,23.8099,11600.0
2017-10-09 10:25:00,24.75,24.75,24.75,24.75,28064.0,23.8003,23.8003,23.8003,23.8003,28064.0
2017-10-09 10:30:00,24.75,24.76,24.75,24.75,16984.0,23.8003,23.8099,23.8003,23.8003,16984.0
2017-10-09 10:35:00,24.75,24.75,24.75,24.75,2000.0,23.8003,23.8003,23.8003,23.8003,2000.0
2017-10-09 10:40:00,24.76,24.76,24.75,24.75,19984.0,23.8099,23.8099,23.8003,23.8003,19984.0
2017-10-09 10:45:00,24.75,24.75,24.72,24.73,32400.0,23.8003,23.8003,23.7715,23.7811,32400.0
2017-10-09 10:50:00,24.73,24.75,24.73,24.75,25600.0,23.7811,23.8003,23.7811,23.8003,25600.0
2017-10-09 10:55:00,24.75,24.76,24.75,24.75,62184.0,23.8003,23.8099,23.8003,23.8003,62184.0
2017-10-09 11:00:00,24.76,24.77,24.76,24.76,14352.0,23.8099,23.8195,23.8099,23.8099,14352.0
2017-10-09 11:05:00,24.75,24.76,24.75,24.75,11928.0,23.8003,23.8099,23.8003,23.8003,11928.0
2017-10-09 11:10:00,24.75,24.75,24.75,24.75,19152.0,23.8003,23.8003,23.8003,23.8003,19152.0
2017-10-09 11:15:00,24.75,24.77,24.75,24.77,39000.0,23.8003,23.8195,23.8003,23.8195,39000.0
2017-10-09 11:20:00,24.77,24.77,24.77,24.77,15400.0,23.8195,23.8195,23.8195,23.8195,15400.0
2017-10-09 11:25:00,24.77,24.78,24.77,24.78,14060.0,23.8195,23.8292,23.8195,23.8292,14060.0
2017-10-09 11:30:00,24.78,24.79,24.78,24.78,31012.0,23.8292,23.8388,23.8292,23.8292,31012.0
2017-10-09 11:35:00,24.77,24.78,24.77,24.77,19200.0,23.8195,23.8292,23.8195,23.8195,19200.0
2017-10-09 11:40:00,24.77,24.77,24.77,24.77,2804.0,23.8195,23.8195,23.8195,23.8195,2804.0
2017-10-09 11:45:00,24.78,24.78,24.77,24.78,9400.0,23.8292,23.8292,23.8195,23.8292,9400.0
2017-10-09 11:50:00,24.78,24.78,24.77,24.78,13604.0,23.8292,23.8292,23.8195,23.8292,13604.0
2017-10-09 11:55:00,24.78,24.78,24.78,24.78,3600.0,23.8292,23.8292,23.8292,23.8292,3600.0
2017-10-09 12:00:00,24.78,24.79,24.77,24.77,6764.0,23.8292,23.8388,23.8195,23.8195,6764.0
2017-10-09 12:05:00,24.77,24.77,24.77,24.77,14000.0,23.8195,23.8195,23.8195,23.8195,14000.0
2017-10-09 12:10:00,24.77,24.77,24.76,24.76,12452.0,23.8195,23.8195,23.8099,23.8099,12452.0
2017-10-09 12:15:00,24.77,24.77,24.76,24.76,2400.0,23.8195,23.8195,23.8099,23.8099,2400.0
2017-10-09 12:20:00,24.76,24.76,24.76,24.76,2000.0,23.8099,23.8099,23.8099,23.8099,2000.0
2017-10-09 12:25:00,24.76,24.76,24.76,24.76,4800.0,23.8099,23.8099,23.8099,23.8099,4800.0
2017-10-09 12:30:00,24.76,24.77,24.76,24.77,34272.0,23.8099,23.8195,23.8099,23.8195,34272.0
2017-10-09 12:35:00,24.76,24.76,24.75,24.75,13664.0,23.8099,23.8099,23.8003,23.8003,13664.0
2017-10-09 12:40:00,24.75,24.75,24.75,24.75,10920.0,23.8003,23.8003,23.8003,23.8003,10920.0
2017-10-09 12:45:00,24.75,24.76,24.75,24.75,38632.0,23.8003,23.8099,23.8003,23.8003,38632.0
2017-10-09 12:50:00,24.75,24.75,24.75,24.75,11556.0,23.8003,23.8003,23.8003,23.8003,11556.0
2017-10-09 12:55:00,24.75,24.75,24.75,24.75,14000.0,23.8003,23.8003,23.8003,23.8003,14000.0
2017-10-09 13:00:00,24.75,24.75,24.75,24.75,2800.0,23.8003,23.8003,23.8003,23.8003,2800.0
2017-10-09 13:05:00,24.75,24.75,24.75,24.75,2000.0,23.8003,23.8003,23.8003,23.8003,2000.0
2017-10-09 13:10:00,24.75,24.77,24.75,24.76,48580.0,23.8003,23.8195,23.8003,23.8099,48580.0
2017-10-09 13:15:00,24.76,24.77,24.75,24.75,1600.0,23.8099,23.8195,23.8003,23.8003,1600.0
2017-10-09 13:20:00,24.76,24.76,24.75,24.75,7200.0,23.8099,23.8099,23.8003,23.8003,7200.0
2017-10-09 13:25:00,24.75,24.77,24.75,24.77,4668.0,23.8003,23.8195,23.8003,23.8195,4668.0
2017-10-09 13:30:00,24.77,24.77,24.75,24.76,12568.0,23.8195,23.8195,23.8003,23.8099,12568.0
2017-10-09 13:35:00,24.76,24.76,24.76,24.76,4000.0,23.8099,23.8099,23.8099,23.8099,4000.0
2017-10-09 13:40:00,24.76,24.76,24.76,24.76,2800.0,23.8099,23.8099,23.8099,23.8099,2800.0
2017-10-09 13:45:00,24.76,24.77,24.76,24.76,4888.0,23.8099,23.8195,23.8099,23.8099,4888.0
2017-10-09 13:50:00,24.76,24.77,24.76,24.77,2000.0,23.8099,23.8195,23.8099,23.8195,2000.0
2017-10-09 13:55:00,24.76,24.77,24.76,24.76,2800.0,23.8099,23.8195,23.8099,23.8099,2800.0
2017-10-09 14:00:00,24.77,24.77,24.76,24.77,18556.0,23.8195,23.8195,23.8099,23.8195,18556.0
2017-10-09 14:05:00,24.77,24.77,24.76,24.76,7924.0,23.8195,23.8195,23.8099,23.8099,7924.0
2017-10-09 14:10:00,24.76,24.76,24.76,24.76,4000.0,23.8099,23.8099,23.8099,23.8099,4000.0
2017-10-09 14:15:00,24.76,24.76,24.74,24.75,128628.0,23.8099,23.8099,23.7907,23.8003,128628.0
2017-10-09 14:20:00,24.75,24.75,24.74,24.74,13396.0,23.8003,23.8003,23.7907,23.7907,13396.0
2017-10-09 14:25:00,24.74,24.74,24.74,24.74,6440.0,23.7907,23.7907,23.7907,23.7907,6440.0
2017-10-09 14:30:00,24.74,24.74,24.71,24.71,38228.0,23.7907,23.7907,23.7618,23.7618,38228.0
2017-10-09 14:35:00,24.71,24.72,24.71,24.72,49200.0,23.7618,23.7715,23.7618,23.7715,49200.0
2017-10-09 14:40:00,24.72,24.74,24.72,24.73,15900.0,23.7715,23.7907,23.7715,23.7811,15900.0
2017-10-09 14:45:00,24.73,24.73,24.72,24.72,12000.0,23.7811,23.7811,23.7715,23.7715,12000.0
2017-10-09 14:50:00,24.72,24.73,24.71,24.71,6000.0,23.7715,23.7811,23.7618,23.7618,6000.0
2017-10-09 14:55:00,24.72,24.72,24.71,24.71,21876.0,23.7715,23.7715,23.7618,23.7618,21876.0
2017-10-09 15:00:00,24.71,24.71,24.68,24.68,75024.0,23.7618,23.7618,23.733,23.733,75024.0
2017-10-09 15:05:00,24.68,24.68,24.67,24.68,63604.0,23.733,23.733,23.7234,23.733,63604.0
2017-10-09 15:10:00,24.67,24.67,24.64,24.64,43040.0,23.7234,23.7234,23.6945,23.6945,43040.0
2017-10-09 15:15:00,24.65,24.67,24.65,24.66,40548.0,23.7041,23.7234,23.7041,23.7138,40548.0
2017-10-09 15:20:00,24.66,24.68,24.66,24.68,38252.0,23.7138,23.733,23.7138,23.733,38252.0
2017-10-09 15:25:00,24.68,24.69,24.68,24.69,22400.0,23.733,23.7426,23.733,23.7426,22400.0
2017-10-09 15:30:00,24.69,24.69,24.67,24.68,42356.0,23.7426,23.7426,23.7234,23.733,42356.0
2017-10-09 15:35:00,24.67,24.68,24.65,24.67,27000.0,23.7234,23.733,23.7041,23.7234,27000.0
2017-10-09 15:40:00,24.67,24.67,24.65,24.67,36800.0,23.7234,23.7234,23.7041,23.7234,36800.0
2017-10-09 15:45:00,24.67,24.67,24.64,24.65,68984.0,23.7234,23.7234,23.6945,23.7041,68984.0
2017-10-09 15:50:00,24.65,24.69,24.65,24.69,104024.0,23.7041,23.7426,23.7041,23.7426,104024.0
2017-10-09 15:55:00,24.69,24.71,24.68,24.7,145304.0,23.7426,23.7618,23.733,23.7522,145304.0
2017-10-10 09:30:00,24.82,24.83,24.82,24.82,107936.0,23.8676,23.8772,23.8676,23.8676,107936.0
2017-10-10 09:35:00,24.82,24.87,24.82,24.86,210480.0,23.8676,23.9157,23.8676,23.9061,210480.0
2017-10-10 09:40:00,24.87,24.91,24.87,24.9,212104.0,23.9157,23.9542,23.9157,23.9445,212104.0
2017-10-10 09:45:00,24.89,24.89,24.87,24.87,51536.0,23.9349,23.9349,23.9157,23.9157,51536.0
2017-10-10 09:50:00,24.87,24.87,24.83,24.84,111636.0,23.9157,23.9157,23.8772,23.8868,111636.0
2017-10-10 09:55:00,24.84,24.85,24.84,24.84,25600.0,23.8868,23.8965,23.8868,23.8868,25600.0
2017-10-10 10:00:00,24.85,24.85,24.82,24.82,75388.0,23.8965,23.8965,23.8676,23.8676,75388.0
2017-10-10 10:05:00,24.83,24.83,24.79,24.8,229940.0,23.8772,23.8772,23.8388,23.8484,229940.0
2017-10-10 10:10:00,24.8,24.81,24.78,24.8,74460.0,23.8484,23.858,23.8292,23.8484,74460.0
2017-10-10 10:15:00,24.8,24.8,24.75,24.75,116668.0,23.8484,23.8484,23.8003,23.8003,116668.0
2017-10-10 10:20:00,24.75,24.76,24.72,24.75,200992.0,23.8003,23.8099,23.7715,23.8003,200992.0
2017-10-10 10:25:00,24.76,24.77,24.75,24.77,51312.0,23.8099,23.8195,23.8003,23.8195,51312.0
2017-10-10 10:30:00,24.78,24.78,24.76,24.77,33200.0,23.8292,23.8292,23.8099,23.8195,33200.0
2017-10-10 10:35:00,24.77,24.77,24.75,24.75,96624.0,23.8195,23.8195,23.8003,23.8003,96624.0
2017-10-10 10:40:00,24.75,24.77,24.75,24.77,169016.0,23.8003,23.8195,23.8003,23.8195,169016.0
2017-10-10 10:45:00,24.78,24.78,24.77,24.78,23652.0,23.8292,23.8292,23.8195,23.8292,23652.0
2017-10-10 10:50:00,24.78,24.78,24.76,24.77,35248.0,23.8292,23.8292,23.8099,23.8195,35248.0
2017-10-10 10:55:00,24.77,24.77,24.76,24.76,8440.0,23.8195,23.8195,23.8099,23.8099,8440.0
2017-10-10 11:00:00,24.77,24.78,24.76,24.77,19428.0,23.8195,23.8292,23.8099,23.8195,19428.0
2017-10-10 11:05:00,24.76,24.77,24.75,24.77,17800.0,23.8099,23.8195,23.8003,23.8195,17800.0
2017-10-10 11:10:00,24.78,24.78,24.76,24.76,10780.0,23.8292,23.8292,23.8099,23.8099,10780.0
2017-10-10 11:15:00,24.77,24.78,24.77,24.78,8400.0,23.8195,23.8292,23.8195,23.8292,8400.0
2017-10-10 11:20:00,24.78,24.78,24.76,24.77,4800.0,23.8292,23.8292,23.8099,23.8195,4800.0
2017-10-10 11:25:00,24.76,24.76,24.74,24.75,115948.0,23.8099,23.8099,23.7907,23.8003,115948.0
2017-10-10 11:30:00,24.76,24.78,24.76,24.78,110220.0,23.8099,23.8292,23.8099,23.8292,110220.0
2017-10-10 11:35:00,24.77,24.77,24.76,24.76,49992.0,23.8195,23.8195,23.8099,23.8099,49992.0
2017-10-10 11:40:00,24.76,24.76,24.75,24.75,24504.0,23.8099,23.8099,23.8003,23.8003,24504.0
2017-10-10 11:45:00,24.75,24.75,24.74,24.75,32308.0,23.8003,23.8003,23.7907,23.8003,32308.0
2017-10-10 11:50:00,24.75,24.75,24.74,24.75,9240.0,23.8003,23.8003,23.7907,23.8003,9240.0
2017-10-10 11:55:00,24.75,24.75,24.73,24.74,89944.0,23.8003,23.8003,23.7811,23.7907,89944.0
2017-10-10 12:00:00,24.74,24.74,24.73,24.74,17560.0,23.7907,23.7907,23.7811,23.7907,17560.0
2017-10-10 12:05:00,24.74,24.75,24.71,24.71,50660.0,23.7907,23.8003,23.7618,23.7618,50660.0
2017-10-10 12:10:00,24.71,24.73,24.71,24.73,42800.0,23.7618,23.7811,23.7618,23.7811,42800.0
2017-10-10 12:15:00,24.73,24.73,24.71,24.72,36944.0,23.7811,23.7811,23.7618,23.7715,36944.0
2017-10-10 12:20:00,24.72,24.74,24.71,24.73,40708.0,23.7715,23.7907,23.7618,23.7811,40708.0
2017-10-10 12:25:00,24.74,24.75,24.73,24.75,35000.0,23.7907,23.8003,23.7811,23.8003,35000.0
2017-10-10 12:30:00,24.75,24.75,24.75,24.75,13600.0,23.8003,23.8003,23.8003,23.8003,13600.0
2017-10-10 12:35:00,24.75,24.76,24.75,24.75,5600.0,23.8003,23.8099,23.8003,23.8003,5600.0
2017-10-10 12:40:00,24.77,24.78,24.77,24.78,78720.0,23.8195,23.8292,23.8195,23.8292,78720.0
2017-10-10 12:45:00,24.78,24.78,24.77,24.77,12800.0,23.8292,23.8292,23.8195,23.8195,12800.0
2017-10-10 12:50:00,24.77,24.78,24.76,24.76,20200.0,23.8195,23.8292,23.8099,23.8099,20200.0
2017-10-10 12:55:00,24.77,24.77,24.77,24.77,23600.0,23.8195,23.8195,23.8195,23.8195,23600.0
2017-10-10 13:00:00,24.78,24.78,24.78,24.78,24000.0,23.8292,23.8292,23.8292,23.8292,24000.0
2017-10-10 13:05:00,24.77,24.78,24.77,24.78,13976.0,23.8195,23.8292,23.8195,23.8292,13976.0
2017-10-10 13:10:00,24.78,24.81,24.78,24.8,16204.0,23.8292,23.858,23.8292,23.8484,16204.0
2017-10-10 13:15:00,24.8,24.8,24.78,24.79,96032.0,23.8484,23.8484,23.8292,23.8388,96032.0
2017-10-10 13:20:00,24.78,24.78,24.78,24.78,246376.0,23.8292,23.8292,23.8292,23.8292,246376.0
2017-10-10 13:25:00,24.78,24.78,24.78,24.78,4000.0,23.8292,23.8292,23.8292,23.8292,4000.0
2017-10-10 13:30:00,24.78,24.78,24.78,24.78,4400.0,23.8292,23.8292,23.8292,23.8292,4400.0
2017-10-10 13:35:00,24.79,24.79,24.76,24.79,41280.0,23.8388,23.8388,23.8099,23.8388,41280.0
2017-10-10 13:40:00,24.8,24.81,24.79,24.79,64900.0,23.8484,23.858,23.8388,23.8388,64900.0
2017-10-10 13:45:00,24.79,24.79,24.79,24.79,7200.0,23.8388,23.8388,23.8388,23.8388,7200.0
2017-10-10 13:50:00,24.79,24.79,24.78,24.79,14400.0,23.8388,23.8388,23.8292,23.8388,14400.0
2017-10-10 13:55:00,24.79,24.79,24.78,24.78,8200.0,23.8388,23.8388,23.8292,23.8292,8200.0
2017-10-10 14:00:00,24.77,24.79,24.77,24.78,16000.0,23.8195,23.8388,23.8195,23.8292,16000.0
2017-10-10 14:05:00,24.78,24.78,24.77,24.78,14724.0,23.8292,23.8292,23.8195,23.8292,14724.0
2017-10-10 14:10:00,24.77,24.77,24.76,24.77,48800.0,23.8195,23.8195,23.8099,23.8195,48800.0
2017-10-10 14:15:00,24.77,24.77,24.76,24.76,8000.0,23.8195,23.8195,23.8099,23.8099,8000.0
2017-10-10 14:20:00,24.76,24.77,24.75,24.76,37200.0,23.8099,23.8195,23.8003,23.8099,37200.0
2017-10-10 14:25:00,24.77,24.78,24.76,24.77,6400.0,23.8195,23.8292,23.8099,23.8195,6400.0
2017-10-10 14:30:00,24.78,24.78,24.78,24.78,4400.0,23.8292,23.8292,23.8292,23.8292,4400.0
2017-10-10 14:35:00,24.77,24.78,24.77,24.77,9600.0,23.8195,23.8292,23.8195,23.8195,9600.0
2017-10-10 14:40:00,24.78,24.78,24.77,24.78,16000.0,23.8292,23.8292,23.8195,23.8292,16000.0
2017-10-10 14:45:00,24.78,24.78,24.78,24.78,1600.0,23.8292,23.8292,23.8292,23.8292,1600.0
2017-10-10 14:50:00,24.78,24.78,24.78,24.78,16760.0,23.8292,23.8292,23.8292,23.8292,16760.0
2017-10-10 14:55:00,24.78,24.78,24.77,24.77,6400.0,23.8292,23.8292,23.8195,23.8195,6400.0
2017-10-10 15:00:00,24.77,24.78,24.77,24.78,13664.0,23.8195,23.8292,23.8195,23.8292,13664.0
2017-10-10 15:05:00,24.79,24.8,24.79,24.79,16000.0,23.8388,23.8484,23.8388,23.8388,16000.0
2017-10-10 15:10:00,24.79,24.79,24.78,24.78,26840.0,23.8388,23.8388,23.8292,23.8292,26840.0
2017-10-10 15:15:00,24.78,24.79,24.78,24.78,12844.0,23.8292,23.8388,23.8292,23.8292,12844.0
2017-10-10 15:20:00,24.78,24.79,24.78,24.79,11988.0,23.8292,23.8388,23.8292,23.8388,11988.0
2017-10-10 15:25:00,24.79,24.79,24.78,24.78,7200.0,23.8388,23.8388,23.8292,23.8292,7200.0
2017-10-10 15:30:00,24.78,24.8,24.78,24.79,9400.0,23.8292,23.8484,23.8292,23.8388,9400.0
2017-10-10 15:35:00,24.79,24.79,24.78,24.79,61024.0,23.8388,23.8388,23.8292,23.8388,61024.0
2017-10-10 15:40:00,24.78,24.79,24.77,24.79,43808.0,23.8292,23.8388,23.8195,23.8388,43808.0
2017-10-10 15:45:00,24.79,24.79,24.78,24.79,8000.0,23.8388,23.8388,23.8292,23.8388,8000.0
2017-10-10 15:50:00,24.8,24.8,24.79,24.79,60020.0,23.8484,23.8484,23.8388,23.8388,60020.0
2017-10-10 15:55:00,24.79,24.82,24.79,24.82,174876.0,23.8388,23.8676,23.8388,23.8676,174876.0
2017-10-11 09:30:00,24.8,24.83,24.8,24.81,137940.0,23.8484,23.8772,23.8484,23.858,137940.0
2017-10-11 09:35:00,24.81,24.82,24.8,24.8,68720.0,23.858,23.8676,23.8484,23.8484,68720.0
2017-10-11 09:40:00,24.79,24.8,24.79,24.8,17188.0,23.8388,23.8484,23.8388,23.8484,17188.0
2017-10-11 09:45:00,24.81,24.81,24.79,24.81,52344.0,23.858,23.858,23.8388,23.858,52344.0
2017-10-11 09:50:00,24.81,24.81,24.77,24.78,38232.0,23.858,23.858,23.8195,23.8292,38232.0
2017-10-11 09:55:00,24.78,24.79,24.78,24.79,25648.0,23.8292,23.8388,23.8292,23.8388,25648.0
2017-10-11 10:00:00,24.79,24.8,24.79,24.8,85772.0,23.8388,23.8484,23.8388,23.8484,85772.0
2017-10-11 10:05:00,24.79,24.81,24.79,24.81,31772.0,23.8388,23.858,23.8388,23.858,31772.0
2017-10-11 10:10:00,24.81,24.82,24.8,24.81,52032.0,23.858,23.8676,23.8484,23.858,52032.0
2017-10-11 10:15:00,24.81,24.82,24.81,24.81,25120.0,23.858,23.8676,23.858,23.858,25120.0
2017-10-11 10:20:00,24.81,24.83,24.81,24.82,32440.0,23.858,23.8772,23.858,23.8676,32440.0
2017-10-11 10:25:00,24.83,24.83,24.82,24.82,40080.0,23.8772,23.8772,23.8676,23.8676,40080.0
2017-10-11 10:30:00,24.82,24.83,24.82,24.83,35200.0,23.8676,23.8772,23.8676,23.8772,35200.0
2017-10-11 10:35:00,24.83,24.83,24.81,24.81,9848.0,23.8772,23.8772,23.858,23.858,9848.0
2017-10-11 10:40:00,24.82,24.82,24.81,24.82,33056.0,23.8676,23.8676,23.858,23.8676,33056.0
2017-10-11 10:45:00,24.83,24.83,24.82,24.82,21040.0,23.8772,23.8772,23.8676,23.8676,21040.0
2017-10-11 10:50:00,24.82,24.83,24.82,24.83,5244.0,23.8676,23.8772,23.8676,23.8772,5244.0
2017-10-11 10:55:00,24.83,24.83,24.82,24.82,18216.0,23.8772,23.8772,23.8676,23.8676,18216.0
2017-10-11 11:00:00,24.81,24.82,24.8,24.82,59780.0,23.858,23.8676,23.8484,23.8676,59780.0
2017-10-11 11:05:00,24.82,24.83,24.82,24.83,15600.0,23.8676,23.8772,23.8676,23.8772,15600.0
2017-10-11 11:10:00,24.84,24.84,24.83,24.83,59832.0,23.8868,23.8868,23.8772,23.8772,59832.0
2017-10-11 11:15:00,24.83,24.84,24.82,24.82,28136.0,23.8772,23.8868,23.8676,23.8676,28136.0
2017-10-11 11:20:00,24.82,24.83,24.82,24.82,5600.0,23.8676,23.8772,23.8676,23.8676,5600.0
2017-10-11 11:25:00,24.81,24.81,24.81,24.81,2736.0,23.858,23.858,23.858,23.858,2736.0
2017-10-11 11:30:00,24.82,24.83,24.81,24.82,8000.0,23.8676,23.8772,23.858,23.8676,8000.0
2017-10-11 11:35:00,24.83,24.84,24.83,24.84,50568.0,23.8772,23.8868,23.8772,23.8868,50568.0
2017-10-11 11:40:00,24.83,24.83,24.82,24.83,13600.0,23.8772,23.8772,23.8676,23.8772,13600.0
2017-10-11 11:45:00,24.82,24.83,24.81,24.81,41800.0,23.8676,23.8772,23.858,23.858,41800.0
2017-10-11 11:50:00,24.81,24.82,24.81,24.82,6236.0,23.858,23.8676,23.858,23.8676,6236.0
2017-10-11 11:55:00,24.82,24.82,24.82,24.82,5600.0,23.8676,23.8676,23.8676,23.8676,5600.0
2017-10-11 12:00:00,24.83,24.83,24.82,24.83,17996.0,23.8772,23.8772,23.8676,23.8772,17996.0
2017-10-11 12:05:00,24.84,24.84,24.83,24.84,9688.0,23.8868,23.8868,23.8772,23.8868,9688.0
2017-10-11 12:10:00,24.84,24.85,24.83,24.84,195912.0,23.8868,23.8965,23.8772,23.8868,195912.0
2017-10-11 12:15:00,24.84,24.85,24.84,24.85,45932.0,23.8868,23.8965,23.8868,23.8965,45932.0
2017-10-11 12:20:00,24.85,24.86,24.85,24.86,10800.0,23.8965,23.9061,23.8965,23.9061,10800.0
2017-10-11 12:25:00,24.86,24.86,24.86,24.86,4400.0,23.9061,23.9061,23.9061,23.9061,4400.0
2017-10-11 12:30:00,24.86,24.86,24.85,24.86,15020.0,23.9061,23.9061,23.8965,23.9061,15020.0
2017-10-11 12:35:00,24.85,24.86,24.85,24.86,8400.0,23.8965,23.9061,23.8965,23.9061,8400.0
2017-10-11 12:40:00,24.86,24.86,24.86,24.86,10772.0,23.9061,23.9061,23.9061,23.9061,10772.0
2017-10-11 12:45:00,24.86,24.86,24.85,24.85,12800.0,23.9061,23.9061,23.8965,23.8965,12800.0
2017-10-11 12:50:00,24.84,24.86,24.84,24.85,22388.0,23.8868,23.9061,23.8868,23.8965,22388.0
2017-10-11 12:55:00,24.84,24.85,24.84,24.85,4000.0,23.8868,23.8965,23.8868,23.8965,4000.0
2017-10-11 13:00:00,24.85,24.85,24.85,24.85,2900.0,23.8965,23.8965,23.8965,23.8965,2900.0
2017-10-11 13:05:00,24.85,24.86,24.85,24.86,20400.0,23.8965,23.9061,23.8965,23.9061,20400.0
2017-10-11 13:10:00,24.86,24.86,24.85,24.85,14316.0,23.9061,23.9061,23.8965,23.8965,14316.0
2017-10-11 13:15:00,24.85,24.86,24.85,24.85,4800.0,23.8965,23.9061,23.8965,23.8965,4800.0
2017-10-11 13:20:00,24.84,24.84,24.83,24.84,42528.0,23.8868,23.8868,23.8772,23.8868,42528.0
2017-10-11 13:25:00,24.84,24.84,24.84,24.84,10000.0,23.8868,23.8868,23.8868,23.8868,10000.0
2017-10-11 13:30:00,24.84,24.84,24.83,24.83,20096.0,23.8868,23.8868,23.8772,23.8772,20096.0
2017-10-11 13:35:00,24.84,24.84,24.84,24.84,13600.0,23.8868,23.8868,23.8868,23.8868,13600.0
2017-10-11 13:40:00,24.84,24.84,24.83,24.83,8400.0,23.8868,23.8868,23.8772,23.8772,8400.0
2017-10-11 13:45:00,24.84,24.84,24.83,24.83,43120.0,23.8868,23.8868,23.8772,23.8772,43120.0
2017-10-11 13:50:00,24.84,24.84,24.83,24.84,26148.0,23.8868,23.8868,23.8772,23.8868,26148.0
2017-10-11 13:55:00,24.84,24.84,24.83,24.83,6400.0,23.8868,23.8868,23.8772,23.8772,6400.0
2017-10-11 14:00:00,24.84,24.86,24.84,24.86,17800.0,23.8868,23.9061,23.8868,23.9061,17800.0
2017-10-11 14:05:00,24.86,24.86,24.84,24.85,7648.0,23.9061,23.9061,23.8868,23.8965,7648.0
2017-10-11 14:10:00,24.85,24.85,24.84,24.85,3200.0,23.8965,23.8965,23.8868,23.8965,3200.0
2017-10-11 14:15:00,24.85,24.88,24.85,24.87,53864.0,23.8965,23.9253,23.8965,23.9157,53864.0
2017-10-11 14:20:00,24.86,24.87,24.83,24.83,82268.0,23.9061,23.9157,23.8772,23.8772,82268.0
2017-10-11 14:25:00,24.83,24.84,24.83,24.84,26692.0,23.8772,23.8868,23.8772,23.8868,26692.0
2017-10-11 14:30:00,24.84,24.84,24.82,24.83,28828.0,23.8868,23.8868,23.8676,23.8772,28828.0
2017-10-11 14:35:00,24.83,24.84,24.83,24.83,7268.0,23.8772,23.8868,23.8772,23.8772,7268.0
2017-10-11 14:40:00,24.84,24.84,24.83,24.84,13304.0,23.8868,23.8868,23.8772,23.8868,13304.0
2017-10-11 14:45:00,24.84,24.85,24.84,24.84,19600.0,23.8868,23.8965,23.8868,23.8868,19600.0
2017-10-11 14:50:00,24.84,24.85,24.84,24.84,32400.0,23.8868,23.8965,23.8868,23.8868,32400.0
2017-10-11 14:55:00,24.85,24.86,24.85,24.86,7600.0,23.8965,23.9061,23.8965,23.9061,7600.0
2017-10-11 15:00:00,24.85,24.86,24.85,24.86,19936.0,23.8965,23.9061,23.8965,23.9061,19936.0
2017-10-11 15:05:00,24.86,24.87,24.86,24.86,18140.0,23.9061,23.9157,23.9061,23.9061,18140.0
2017-10-11 15:10:00,24.87,24.88,24.86,24.88,27000.0,23.9157,23.9253,23.9061,23.9253,27000.0
2017-10-11 15:15:00,24.87,24.88,24.87,24.88,48492.0,23.9157,23.9253,23.9157,23.9253,48492.0
2017-10-11 15:20:00,24.89,24.89,24.88,24.88,47704.0,23.9349,23.9349,23.9253,23.9253,47704.0
2017-10-11 15:25:00,24.88,24.88,24.87,24.88,25580.0,23.9253,23.9253,23.9157,23.9253,25580.0
2017-10-11 15:30:00,24.88,24.9,24.88,24.89,57520.0,23.9253,23.9445,23.9253,23.9349,57520.0
2017-10-11 15:35:00,24.89,24.89,24.88,24.88,23472.0,23.9349,23.9349,23.9253,23.9253,23472.0
2017-10-11 15:40:00,24.88,24.89,24.88,24.89,31428.0,23.9253,23.9349,23.9253,23.9349,31428.0
2017-10-11 15:45:00,24.89,24.89,24.88,24.88,15072.0,23.9349,23.9349,23.9253,23.9253,15072.0
2017-10-11 15:50:00,24.88,24.89,24.88,24.88,75764.0,23.9253,23.9349,23.9253,23.9253,75764.0
2017-10-11 15:55:00,24.88,24.9,24.88,24.9,278808.0,23.9253,23.9445,23.9253,23.9445,278808.0
2017-10-12 09:30:00,24.83,24.84,24.82,24.84,185220.0,23.8772,23.8868,23.8676,23.8868,185220.0
2017-10-12 09:35:00,24.83,24.84,24.81,24.83,86792.0,23.8772,23.8868,23.858,23.8772,86792.0
2017-10-12 09:40:00,24.83,24.83,24.8,24.81,104120.0,23.8772,23.8772,23.8484,23.858,104120.0
2017-10-12 09:45:00,24.8,24.82,24.79,24.82,48064.0,23.8484,23.8676,23.8388,23.8676,48064.0
2017-10-12 09:50:00,24.81,24.81,24.8,24.8,43008.0,23.858,23.858,23.8484,23.8484,43008.0
2017-10-12 09:55:00,24.81,24.81,24.81,24.81,13600.0,23.858,23.858,23.858,23.858,13600.0
2017-10-12 10:00:00,24.81,24.84,24.8,24.83,152056.0,23.858,23.8868,23.8484,23.8772,152056.0
2017-10-12 10:05:00,24.83,24.84,24.82,24.82,158684.0,23.8772,23.8868,23.8676,23.8676,158684.0
2017-10-12 10:10:00,24.83,24.85,24.83,24.85,16400.0,23.8772,23.8965,23.8772,23.8965,16400.0
2017-10-12 10:15:00,24.85,24.87,24.84,24.86,37300.0,23.8965,23.9157,23.8868,23.9061,37300.0
2017-10-12 10:20:00,24.87,24.87,24.86,24.86,16220.0,23.9157,23.9157,23.9061,23.9061,16220.0
2017-10-12 10:25:00,24.86,24.86,24.86,24.86,36032.0,23.9061,23.9061,23.9061,23.9061,36032.0
2017-10-12 10:30:00,24.86,24.88,24.86,24.88,83200.0,23.9061,23.9253,23.9061,23.9253,83200.0
2017-10-12 10:35:00,24.88,24.89,24.88,24.88,26816.0,23.9253,23.9349,23.9253,23.9253,26816.0
2017-10-12 10:40:00,24.87,24.88,24.86,24.86,13292.0,23.9157,23.9253,23.9061,23.9061,13292.0
2017-10-12 10:45:00,24.86,24.87,24.86,24.86,36488.0,23.9061,23.9157,23.9061,23.9061,36488.0
2017-10-12 10:50:00,24.86,24.87,24.86,24.86,15200.0,23.9061,23.9157,23.9061,23.9061,15200.0
2017-10-12 10:55:00,24.85,24.86,24.85,24.85,34720.0,23.8965,23.9061,23.8965,23.8965,34720.0
2017-10-12 11:00:00,24.86,24.86,24.85,24.86,29796.0,23.9061,23.9061,23.8965,23.9061,29796.0
2017-10-12 11:05:00,24.86,24.87,24.86,24.87,32400.0,23.9061,23.9157,23.9061,23.9157,32400.0
2017-10-12 11:10:00,24.87,24.88,24.87,24.88,32800.0,23.9157,23.9253,23.9157,23.9253,32800.0
2017-10-12 11:15:00,24.89,24.89,24.87,24.87,15656.0,23.9349,23.9349,23.9157,23.9157,15656.0
2017-10-12 11:20:00,24.87,24.87,24.86,24.87,13600.0,23.9157,23.9157,23.9061,23.9157,13600.0
2017-10-12 11:25:00,24.87,24.87,24.87,24.87,14024.0,23.9157,23.9157,23.9157,23.9157,14024.0
2017-10-12 11:30:00,24.87,24.88,24.87,24.88,13836.0,23.9157,23.9253,23.9157,23.9253,13836.0
2017-10-12 11:35:00,24.88,24.88,24.87,24.88,2000.0,23.9253,23.9253,23.9157,23.9253,2000.0
2017-10-12 11:40:00,24.89,24.89,24.88,24.89,24740.0,23.9349,23.9349,23.9253,23.9349,24740.0
2017-10-12 11:45:00,24.89,24.89,24.89,24.89,12800.0,23.9349,23.9349,23.9349,23.9349,12800.0
2017-10-12 11:50:00,24.89,24.9,24.89,24.9,35908.0,23.9349,23.9445,23.9349,23.9445,35908.0
2017-10-12 11:55:00,24.89,24.9,24.89,24.9,9600.0,23.9349,23.9445,23.9349,23.9445,9600.0
2017-10-12 12:00:00,24.9,24.9,24.9,24.9,10540.0,23.9445,23.9445,23.9445,23.9445,10540.0
2017-10-12 12:05:00,24.9,24.91,24.89,24.89,79572.0,23.9445,23.9542,23.9349,23.9349,79572.0
2017-10-12 12:10:00,24.89,24.9,24.89,24.9,30000.0,23.9349,23.9445,23.9349,23.9445,30000.0
2017-10-12 12:15:00,24.89,24.89,24.89,24.89,18800.0,23.9349,23.9349,23.9349,23.9349,18800.0
2017-10-12 12:20:00,24.89,24.89,24.89,24.89,41332.0,23.9349,23.9349,23.9349,23.9349,41332.0
2017-10-12 12:25:00,24.9,24.9,24.88,24.88,16000.0,23.9445,23.9445,23.9253,23.9253,16000.0
2017-10-12 12:30:00,24.88,24.88,24.88,24.88,5556.0,23.9253,23.9253,23.9253,23.9253,5556.0
2017-10-12 12:35:00,24.88,24.88,24.87,24.87,57924.0,23.9253,23.9253,23.9157,23.9157,57924.0
2017-10-12 12:40:00,24.87,24.87,24.87,24.87,23460.0,23.9157,23.9157,23.9157,23.9157,23460.0
2017-10-12 12:45:00,24.87,24.87,24.86,24.86,22748.0,23.9157,23.9157,23.9061,23.9061,22748.0
2017-10-12 12:50:00,24.86,24.86,24.86,24.86,26208.0,23.9061,23.9061,23.9061,23.9061,26208.0
2017-10-12 12:55:00,24.86,24.88,24.86,24.87,24128.0,23.9061,23.9253,23.9061,23.9157,24128.0
2017-10-12 13:00:00,24.87,24.88,24.87,24.88,14400.0,23.9157,23.9253,23.9157,23.9253,14400.0
2017-10-12 13:05:00,24.88,24.89,24.88,24.89,40760.0,23.9253,23.9349,23.9253,23.9349,40760.0
2017-10-12 13:10:00,24.88,24.9,24.88,24.9,37764.0,23.9253,23.9445,23.9253,23.9445,37764.0
2017-10-12 13:15:00,24.89,24.9,24.89,24.89,9200.0,23.9349,23.9445,23.9349,23.9349,9200.0
2017-10-12 13:20:00,24.9,24.9,24.9,24.9,6108.0,23.9445,23.9445,23.9445,23.9445,6108.0
2017-10-12 13:25:00,24.9,24.9,24.89,24.89,30400.0,23.9445,23.9445,23.9349,23.9349,30400.0
2017-10-12 13:30:00,24.89,24.9,24.88,24.89,26240.0,23.9349,23.9445,23.9253,23.9349,26240.0
2017-10-12 13:35:00,24.89,24.91,24.89,24.91,7416.0,23.9349,23.9542,23.9349,23.9542,7416.0
2017-10-12 13:40:00,24.91,24.91,24.89,24.89,43560.0,23.9542,23.9542,23.9349,23.9349,43560.0
2017-10-12 13:45:00,24.89,24.89,24.88,24.88,33000.0,23.9349,23.9349,23.9253,23.9253,33000.0
2017-10-12 13:50:00,24.88,24.89,24.88,24.88,8584.0,23.9253,23.9349,23.9253,23.9253,8584.0
2017-10-12 13:55:00,24.88,24.89,24.88,24.88,5200.0,23.9253,23.9349,23.9253,23.9253,5200.0
2017-10-12 14:00:00,24.88,24.88,24.88,24.88,1200.0,23.9253,23.9253,23.9253,23.9253,1200.0
2017-10-12 14:05:00,24.88,24.89,24.88,24.88,2400.0,23.9253,23.9349,23.9253,23.9253,2400.0
2017-10-12 14:10:00,24.87,24.88,24.87,24.88,5800.0,23.9157,23.9253,23.9157,23.9253,5800.0
2017-10-12 14:15:00,24.89,24.89,24.88,24.88,2400.0,23.9349,23.9349,23.9253,23.9253,2400.0
2017-10-12 14:20:00,24.87,24.88,24.87,24.88,2812.0,23.9157,23.9253,23.9157,23.9253,2812.0
2017-10-12 14:25:00,24.88,24.88,24.88,24.88,9600.0,23.9253,23.9253,23.9253,23.9253,9600.0
2017-10-12 14:30:00,24.87,24.88,24.87,24.87,22600.0,23.9157,23.9253,23.9157,23.9157,22600.0
2017-10-12 14:35:00,24.87,24.88,24.87,24.87,27200.0,23.9157,23.9253,23.9157,23.9157,27200.0
2017-10-12 14:40:00,24.87,24.88,24.86,24.86,44940.0,23.9157,23.9253,23.9061,23.9061,44940.0
2017-10-12 14:45:00,24.86,24.86,24.83,24.83,65412.0,23.9061,23.9061,23.8772,23.8772,65412.0
2017-10-12 14:50:00,24.83,24.83,24.82,24.82,21980.0,23.8772,23.8772,23.8676,23.8676,21980.0
2017-10-12 14:55:00,24.82,24.84,24.82,24.84,84928.0,23.8676,23.8868,23.8676,23.8868,84928.0
2017-10-12 15:00:00,24.84,24.85,24.84,24.84,45200.0,23.8868,23.8965,23.8868,23.8868,45200.0
2017-10-12 15:05:00,24.84,24.85,24.84,24.84,12748.0,23.8868,23.8965,23.8868,23.8868,12748.0
2017-10-12 15:10:00,24.85,24.86,24.85,24.86,7200.0,23.8965,23.9061,23.8965,23.9061,7200.0
2017-10-12 15:15:00,24.86,24.86,24.85,24.86,22560.0,23.9061,23.9061,23.8965,23.9061,22560.0
2017-10-12 15:20:00,24.86,24.86,24.86,24.86,14324.0,23.9061,23.9061,23.9061,23.9061,14324.0
2017-10-12 15:25:00,24.86,24.87,24.85,24.85,21600.0,23.9061,23.9157,23.8965,23.8965,21600.0
2017-10-12 15:30:00,24.85,24.85,24.83,24.83,66112.0,23.8965,23.8965,23.8772,23.8772,66112.0
2017-10-12 15:35:00,24.82,24.84,24.81,24.81,74592.0,23.8676,23.8868,23.858,23.858,74592.0
2017-10-12 15:40:00,24.81,24.82,24.81,24.81,26200.0,23.858,23.8676,23.858,23.858,26200.0
2017-10-12 15:45:00,24.81,24.82,24.79,24.79,68240.0,23.858,23.8676,23.8388,23.8388,68240.0
2017-10-12 15:50:00,24.79,24.8,24.77,24.8,195432.0,23.8388,23.8484,23.8195,23.8484,195432.0
2017-10-12 15:55:00,24.8,24.82,24.78,24.82,475476.0,23.8484,23.8676,23.8292,23.8676,475476.0
2017-10-13 09:30:00,24.92,24.92,24.87,24.88,95212.0,23.9638,23.9638,23.9157,23.9253,95212.0
2017-10-13 09:35:00,24.87,24.89,24.86,24.88,33924.0,23.9157,23.9349,23.9061,23.9253,33924.0
2017-10-13 09:40:00,24.88,24.88,24.86,24.86,38644.0,23.9253,23.9253,23.9061,23.9061,38644.0
2017-10-13 09:45:00,24.86,24.88,24.85,24.87,35332.0,23.9061,23.9253,23.8965,23.9157,35332.0
2017-10-13 09:50:00,24.87,24.88,24.86,24.88,26232.0,23.9157,23.9253,23.9061,23.9253,26232.0
2017-10-13 09:55:00,24.88,24.89,24.88,24.88,52804.0,23.9253,23.9349,23.9253,23.9253,52804.0
2017-10-13 10:00:00,24.88,24.9,24.88,24.9,23344.0,23.9253,23.9445,23.9253,23.9445,23344.0
2017-10-13 10:05:00,24.91,24.92,24.9,24.92,8400.0,23.9542,23.9638,23.9445,23.9638,8400.0
2017-10-13 10:10:00,24.92,24.93,24.9,24.91,22908.0,23.9638,23.9734,23.9445,23.9542,22908.0
2017-10-13 10:15:00,24.92,24.92,24.91,24.92,3160.0,23.9638,23.9638,23.9542,23.9638,3160.0
2017-10-13 10:20:00,24.92,24.94,24.92,24.93,37600.0,23.9638,23.983,23.9638,23.9734,37600.0
2017-10-13 10:25:00,24.93,24.94,24.93,24.94,34400.0,23.9734,23.983,23.9734,23.983,34400.0
2017-10-13 10:30:00,24.94,24.94,24.93,24.94,27896.0,23.983,23.983,23.9734,23.983,27896.0
2017-10-13 10:35:00,24.94,24.94,24.93,24.94,18824.0,23.983,23.983,23.9734,23.983,18824.0
2017-10-13 10:40:00,24.94,24.94,24.93,24.93,19148.0,23.983,23.983,23.9734,23.9734,19148.0
2017-10-13 10:45:00,24.95,24.95,24.93,24.93,26000.0,23.9926,23.9926,23.9734,23.9734,26000.0
2017-10-13 10:50:00,24.93,24.93,24.9,24.91,42240.0,23.9734,23.9734,23.9445,23.9542,42240.0
2017-10-13 10:55:00,24.91,24.92,24.91,24.92,12000.0,23.9542,23.9638,23.9542,23.9638,12000.0
2017-10-13 11:00:00,24.93,24.93,24.93,24.93,12016.0,23.9734,23.9734,23.9734,23.9734,12016.0
2017-10-13 11:05:00,24.92,24.93,24.92,24.92,19480.0,23.9638,23.9734,23.9638,23.9638,19480.0
2017-10-13 11:10:00,24.93,24.93,24.93,24.93,3740.0,23.9734,23.9734,23.9734,23.9734,3740.0
2017-10-13 11:15:00,24.93,24.94,24.93,24.93,37544.0,23.9734,23.983,23.9734,23.9734,37544.0
2017-10-13 11:20:00,24.93,24.94,24.92,24.93,5520.0,23.9734,23.983,23.9638,23.9734,5520.0
2017-10-13 11:25:00,24.93,24.93,24.92,24.92,25532.0,23.9734,23.9734,23.9638,23.9638,25532.0
2017-10-13 11:30:00,24.91,24.91,24.88,24.89,22300.0,23.9542,23.9542,23.9253,23.9349,22300.0
2017-10-13 11:35:00,24.89,24.9,24.89,24.9,16200.0,23.9349,23.9445,23.9349,23.9445,16200.0
2017-10-13 11:40:00,24.9,24.91,24.9,24.91,6000.0,23.9445,23.9542,23.9445,23.9542,6000.0
2017-10-13 11:45:00,24.91,24.91,24.91,24.91,0.0,23.9542,23.9542,23.9542,23.9542,0.0
2017-10-13 11:50:00,24.92,24.92,24.92,24.92,5200.0,23.9638,23.9638,23.9638,23.9638,5200.0
2017-10-13 11:55:00,24.92,24.92,24.91,24.92,36024.0,23.9638,23.9638,23.9542,23.9638,36024.0
2017-10-13 12:00:00,24.92,24.92,24.92,24.92,4000.0,23.9638,23.9638,23.9638,23.9638,4000.0
2017-10-13 12:05:00,24.92,24.92,24.92,24.92,0.0,23.9638,23.9638,23.9638,23.9638,0.0
2017-10-13 12:10:00,24.92,24.92,24.91,24.91,1600.0,23.9638,23.9638,23.9542,23.9542,1600.0
2017-10-13 12:15:00,24.91,24.92,24.9,24.91,20600.0,23.9542,23.9638,23.9445,23.9542,20600.0
2017-10-13 12:20:00,24.92,24.92,24.92,24.92,5380.0,23.9638,23.9638,23.9638,23.9638,5380.0
2017-10-13 12:25:00,24.93,24.93,24.92,24.93,12760.0,23.9734,23.9734,23.9638,23.9734,12760.0
2017-10-13 12:30:00,24.93,24.93,24.92,24.92,10400.0,23.9734,23.9734,23.9638,23.9638,10400.0
2017-10-13 12:35:00,24.93,24.93,24.92,24.92,6400.0,23.9734,23.9734,23.9638,23.9638,6400.0
2017-10-13 12:40:00,24.92,24.93,24.92,24.93,14264.0,23.9638,23.9734,23.9638,23.9734,14264.0
2017-10-13 12:45:00,24.93,24.93,24.93,24.93,5200.0,23.9734,23.9734,23.9734,23.9734,5200.0
2017-10-13 12:50:00,24.93,24.93,24.92,24.92,26588.0,23.9734,23.9734,23.9638,23.9638,26588.0
2017-10-13 12:55:00,24.93,24.93,24.93,24.93,18440.0,23.9734,23.9734,23.9734,23.9734,18440.0
2017-10-13 13:00:00,24.93,24.94,24.93,24.93,16800.0,23.9734,23.983,23.9734,23.9734,16800.0
2017-10-13 13:05:00,24.93,24.94,24.93,24.93,12820.0,23.9734,23.983,23.9734,23.9734,12820.0
2017-10-13 13:10:00,24.93,24.93,24.93,24.93,22452.0,23.9734,23.9734,23.9734,23.9734,22452.0
2017-10-13 13:15:00,24.93,24.94,24.93,24.93,13000.0,23.9734,23.983,23.9734,23.9734,13000.0
2017-10-13 13:20:00,24.93,24.94,24.93,24.94,1600.0,23.9734,23.983,23.9734,23.983,1600.0
2017-10-13 13:25:00,24.94,24.95,24.94,24.95,14428.0,23.983,23.9926,23.983,23.9926,14428.0
2017-10-13 13:30:00,24.95,24.95,24.94,24.94,2800.0,23.9926,23.9926,23.983,23.983,2800.0
2017-10-13 13:35:00,24.94,24.94,24.94,24.94,12584.0,23.983,23.983,23.983,23.983,12584.0
2017-10-13 13:40:00,24.94,24.94,24.94,24.94,23816.0,23.983,23.983,23.983,23.983,23816.0
2017-10-13 13:45:00,24.93,24.93,24.93,24.93,400.0,23.9734,23.9734,23.9734,23.9734,400.0
2017-10-13 13:50:00,24.93,24.93,24.92,24.93,9480.0,23.9734,23.9734,23.9638,23.9734,9480.0
2017-10-13 13:55:00,24.92,24.92,24.91,24.91,8940.0,23.9638,23.9638,23.9542,23.9542,8940.0
2017-10-13 14:00:00,24.91,24.92,24.91,24.92,6036.0,23.9542,23.9638,23.9542,23.9638,6036.0
2017-10-13 14:05:00,24.91,24.92,24.91,24.92,2000.0,23.9542,23.9638,23.9542,23.9638,2000.0
2017-10-13 14:10:00,24.92,24.93,24.92,24.92,29420.0,23.9638,23.9734,23.9638,23.9638,29420.0
2017-10-13 14:15:00,24.92,24.92,24.91,24.91,6744.0,23.9638,23.9638,23.9542,23.9542,6744.0
2017-10-13 14:20:00,24.91,24.91,24.9,24.9,20508.0,23.9542,23.9542,23.9445,23.9445,20508.0
2017-10-13 14:25:00,24.9,24.91,24.9,24.9,33008.0,23.9445,23.9542,23.9445,23.9445,33008.0
2017-10-13 14:30:00,24.9,24.91,24.9,24.9,32268.0,23.9445,23.9542,23.9445,23.9445,32268.0
2017-10-13 14:35:00,24.9,24.9,24.9,24.9,9600.0,23.9445,23.9445,23.9445,23.9445,9600.0
2017-10-13 14:40:00,24.9,24.9,24.89,24.9,15476.0,23.9445,23.9445,23.9349,23.9445,15476.0
2017-10-13 14:45:00,24.89,24.9,24.89,24.9,11200.0,23.9349,23.9445,23.9349,23.9445,11200.0
2017-10-13 14:50:00,24.9,24.91,24.9,24.91,62620.0,23.9445,23.9542,23.9445,23.9542,62620.0
2017-10-13 14:55:00,24.91,24.91,24.91,24.91,6756.0,23.9542,23.9542,23.9542,23.9542,6756.0
2017-10-13 15:00:00,24.91,24.92,24.91,24.92,22548.0,23.9542,23.9638,23.9542,23.9638,22548.0
2017-10-13 15:05:00,24.92,24.93,24.92,24.93,22684.0,23.9638,23.9734,23.9638,23.9734,22684.0
2017-10-13 15:10:00,24.93,24.93,24.92,24.92,11556.0,23.9734,23.9734,23.9638,23.9638,11556.0
2017-10-13 15:15:00,24.91,24.91,24.9,24.9,28168.0,23.9542,23.9542,23.9445,23.9445,28168.0
2017-10-13 15:20:00,24.9,24.91,24.9,24.91,35200.0,23.9445,23.9542,23.9445,23.9542,35200.0
2017-10-13 15:25:00,24.91,24.92,24.91,24.91,15512.0,23.9542,23.9638,23.9542,23.9542,15512.0
2017-10-13 15:30:00,24.91,24.91,24.89,24.9,59264.0,23.9542,23.9542,23.9349,23.9445,59264.0
2017-10-13 15:35:00,24.9,24.9,24.89,24.9,15232.0,23.9445,23.9445,23.9349,23.9445,15232.0
2017-10-13 15:40:00,24.9,24.9,24.88,24.88,95740.0,23.9445,23.9445,23.9253,23.9253,95740.0
2017-10-13 15:45:00,24.88,24.88,24.87,24.88,57152.0,23.9253,23.9253,23.9157,23.9253,57152.0
2017-10-13 15:50:00,24.88,24.88,24.86,24.87,94016.0,23.9253,23.9253,23.9061,23.9157,94016.0
2017-10-13 15:55:00,24.87,24.88,24.85,24.88,218752.0,23.9157,23.9253,23.8965,23.9253,218752.0
2017-10-16 09:30:00,24.93,24.97,24.93,24.96,137560.0,23.9734,24.0119,23.9734,24.0022,137560.0
2017-10-16 09:35:00,24.96,24.96,24.95,24.95,50052.0,24.0022,24.0022,23.9926,23.9926,50052.0
2017-10-16 09:40:00,24.96,24.98,24.95,24.98,26036.0,24.0022,24.0215,23.9926,24.0215,26036.0
2017-10-16 09:45:00,24.98,24.99,24.97,24.97,93236.0,24.0215,24.0311,24.0119,24.0119,93236.0
2017-10-16 09:50:00,24.97,24.98,24.97,24.97,20516.0,24.0119,24.0215,24.0119,24.0119,20516.0
2017-10-16 09:55:00,24.97,24.97,24.96,24.97,4708.0,24.0119,24.0119,24.0022,24.0119,4708.0
2017-10-16 10:00:00,24.97,24.97,24.96,24.97,4400.0,24.0119,24.0119,24.0022,24.0119,4400.0
2017-10-16 10:05:00,24.97,24.97,24.95,24.95,57644.0,24.0119,24.0119,23.9926,23.9926,57644.0
2017-10-16 10:10:00,24.94,24.96,24.94,24.95,38800.0,23.983,24.0022,23.983,23.9926,38800.0
2017-10-16 10:15:00,24.95,24.95,24.92,24.93,46972.0,23.9926,23.9926,23.9638,23.9734,46972.0
2017-10-16 10:20:00,24.92,24.92,24.88,24.91,55072.0,23.9638,23.9638,23.9253,23.9542,55072.0
2017-10-16 10:25:00,24.91,24.91,24.91,24.91,43200.0,23.9542,23.9542,23.9542,23.9542,43200.0
2017-10-16 10:30:00,24.9,24.91,24.89,24.91,14380.0,23.9445,23.9542,23.9349,23.9542,14380.0
2017-10-16 10:35:00,24.91,24.91,24.89,24.9,26748.0,23.9542,23.9542,23.9349,23.9445,26748.0
2017-10-16 10:40:00,24.9,24.91,24.89,24.89,28612.0,23.9445,23.9542,23.9349,23.9349,28612.0
2017-10-16 10:45:00,24.89,24.9,24.88,24.9,37852.0,23.9349,23.9445,23.9253,23.9445,37852.0
2017-10-16 10:50:00,24.9,24.92,24.9,24.91,67800.0,23.9445,23.9638,23.9445,23.9542,67800.0
2017-10-16 10:55:00,24.9,24.9,24.88,24.89,53368.0,23.9445,23.9445,23.9253,23.9349,53368.0
2017-10-16 11:00:00,24.89,24.92,24.89,24.91,73808.0,23.9349,23.9638,23.9349,23.9542,73808.0
2017-10-16 11:05:00,24.91,24.91,24.9,24.91,6396.0,23.9542,23.9542,23.9445,23.9542,6396.0
2017-10-16 11:10:00,24.91,24.92,24.91,24.91,16132.0,23.9542,23.9638,23.9542,23.9542,16132.0
2017-10-16 11:15:00,24.91,24.91,24.89,24.91,43400.0,23.9542,23.9542,23.9349,23.9542,43400.0
2017-10-16 11:20:00,24.92,24.93,24.92,24.93,60636.0,23.9638,23.9734,23.9638,23.9734,60636.0
2017-10-16 11:25:00,24.93,24.93,24.92,24.93,15464.0,23.9734,23.9734,23.9638,23.9734,15464.0
2017-10-16 11:30:00,24.93,24.93,24.93,24.93,2800.0,23.9734,23.9734,23.9734,23.9734,2800.0
2017-10-16 11:35:00,24.93,24.93,24.92,24.92,15400.0,23.9734,23.9734,23.9638,23.9638,15400.0
2017-10-16 11:40:00,24.92,24.92,24.92,24.92,7920.0,23.9638,23.9638,23.9638,23.9638,7920.0
2017-10-16 11:45:00,24.92,24.92,24.91,24.92,28624.0,23.9638,23.9638,23.9542,23.9638,28624.0
2017-10-16 11:50:00,24.92,24.92,24.91,24.91,18840.0,23.9638,23.9638,23.9542,23.9542,18840.0
2017-10-16 11:55:00,24.91,24.91,24.9,24.9,3600.0,23.9542,23.9542,23.9445,23.9445,3600.0
2017-10-16 12:00:00,24.9,24.91,24.9,24.9,20292.0,23.9445,23.9542,23.9445,23.9445,20292.0
2017-10-16 12:05:00,24.91,24.91,24.89,24.9,5600.0,23.9542,23.9542,23.9349,23.9445,5600.0
2017-10-16 12:10:00,24.9,24.9,24.89,24.89,16800.0,23.9445,23.9445,23.9349,23.9349,16800.0
2017-10-16 12:15:00,24.88,24.88,24.86,24.87,119744.0,23.9253,23.9253,23.9061,23.9157,119744.0
2017-10-16 12:20:00,24.86,24.88,24.86,24.88,21028.0,23.9061,23.9253,23.9061,23.9253,21028.0
2017-10-16 12:25:00,24.88,24.88,24.87,24.88,38084.0,23.9253,23.9253,23.9157,23.9253,38084.0
2017-10-16 12:30:00,24.88,24.88,24.88,24.88,26400.0,23.9253,23.9253,23.9253,23.9253,26400.0
2017-10-16 12:35:00,24.88,24.89,24.88,24.89,23996.0,23.9253,23.9349,23.9253,23.9349,23996.0
2017-10-16 12:40:00,24.9,24.9,24.89,24.89,23128.0,23.9445,23.9445,23.9349,23.9349,23128.0
2017-10-16 12:45:00,24.89,24.89,24.89,24.89,400.0,23.9349,23.9349,23.9349,23.9349,400.0
2017-10-16 12:50:00,24.89,24.89,24.89,24.89,1600.0,23.9349,23.9349,23.9349,23.9349,1600.0
2017-10-16 12:55:00,24.89,24.89,24.89,24.89,7668.0,23.9349,23.9349,23.9349,23.9349,7668.0
2017-10-16 13:00:00,24.89,24.89,24.88,24.89,6400.0,23.9349,23.9349,23.9253,23.9349,6400.0
2017-10-16 13:05:00,24.89,24.89,24.88,24.89,21192.0,23.9349,23.9349,23.9253,23.9349,21192.0
2017-10-16 13:10:00,24.88,24.9,24.88,24.9,18380.0,23.9253,23.9445,23.9253,23.9445,18380.0
2017-10-16 13:15:00,24.9,24.91,24.9,24.91,96860.0,23.9445,23.9542,23.9445,23.9542,96860.0
2017-10-16 13:20:00,24.91,24.91,24.91,24.91,31872.0,23.9542,23.9542,23.9542,23.9542,31872.0
2017-10-16 13:25:00,24.91,24.91,24.9,24.91,18400.0,23.9542,23.9542,23.9445,23.9542,18400.0
2017-10-16 13:30:00,24.92,24.93,24.91,24.92,21864.0,23.9638,23.9734,23.9542,23.9638,21864.0
2017-10-16 13:35:00,24.92,24.93,24.92,24.92,11600.0,23.9638,23.9734,23.9638,23.9638,11600.0
2017-10-16 13:40:00,24.92,24.92,24.92,24.92,8268.0,23.9638,23.9638,23.9638,23.9638,8268.0
2017-10-16 13:45:00,24.92,24.92,24.92,24.92,2800.0,23.9638,23.9638,23.9638,23.9638,2800.0
2017-10-16 13:50:00,24.92,24.92,24.92,24.92,4000.0,23.9638,23.9638,23.9638,23.9638,4000.0
2017-10-16 13:55:00,24.92,24.92,24.9,24.9,91348.0,23.9638,23.9638,23.9445,23.9445,91348.0
2017-10-16 14:00:00,24.9,24.91,24.9,24.9,6400.0,23.9445,23.9542,23.9445,23.9445,6400.0
2017-10-16 14:05:00,24.9,24.91,24.9,24.9,7200.0,23.9445,23.9542,23.9445,23.9445,7200.0
2017-10-16 14:10:00,24.91,24.92,24.91,24.91,8400.0,23.9542,23.9638,23.9542,23.9542,8400.0
2017-10-16 14:15:00,24.91,24.91,24.9,24.91,8800.0,23.9542,23.9542,23.9445,23.9542,8800.0
2017-10-16 14:20:00,24.92,24.93,24.91,24.93,12804.0,23.9638,23.9734,23.9542,23.9734,12804.0
2017-10-16 14:25:00,24.92,24.92,24.91,24.92,12024.0,23.9638,23.9638,23.9542,23.9638,12024.0
2017-10-16 14:30:00,24.92,24.92,24.91,24.91,44556.0,23.9638,23.9638,23.9542,23.9542,44556.0
2017-10-16 14:35:00,24.91,24.91,24.91,24.91,0.0,23.9542,23.9542,23.9542,23.9542,0.0
2017-10-16 14:40:00,24.91,24.92,24.91,24.92,5800.0,23.9542,23.9638,23.9542,23.9638,5800.0
2017-10-16 14:45:00,24.92,24.92,24.91,24.91,14320.0,23.9638,23.9638,23.9542,23.9542,14320.0
2017-10-16 14:50:00,24.91,24.92,24.9,24.92,17600.0,23.9542,23.9638,23.9445,23.9638,17600.0
2017-10-16 14:55:00,24.92,24.92,24.91,24.92,18972.0,23.9638,23.9638,23.9542,23.9638,18972.0
2017-10-16 15:00:00,24.91,24.91,24.91,24.91,6800.0,23.9542,23.9542,23.9542,23.9542,6800.0
2017-10-16 15:05:00,24.93,24.93,24.92,24.92,5928.0,23.9734,23.9734,23.9638,23.9638,5928.0
2017-10-16 15:10:00,24.92,24.93,24.92,24.93,11200.0,23.9638,23.9734,23.9638,23.9734,11200.0
2017-10-16 15:15:00,24.93,24.93,24.92,24.92,5420.0,23.9734,23.9734,23.9638,23.9638,5420.0
2017-10-16 15:20:00,24.92,24.92,24.92,24.92,3404.0,23.9638,23.9638,23.9638,23.9638,3404.0
2017-10-16 15:25:00,24.92,24.92,24.92,24.92,400.0,23.9638,23.9638,23.9638,23.9638,400.0
2017-10-16 15:30:00,24.92,24.94,24.92,24.93,36476.0,23.9638,23.983,23.9638,23.9734,36476.0
2017-10-16 15:35:00,24.93,24.94,24.93,24.93,62580.0,23.9734,23.983,23.9734,23.9734,62580.0
2017-10-16 15:40:00,24.94,24.94,24.93,24.93,4400.0,23.983,23.983,23.9734,23.9734,4400.0
2017-10-16 15:45:00,24.93,24.94,24.93,24.93,16744.0,23.9734,23.983,23.9734,23.9734,16744.0
2017-10-16 15:50:00,24.93,24.94,24.93,24.94,58248.0,23.9734,23.983,23.9734,23.983,58248.0
2017-10-16 15:55:00,24.94,24.96,24.94,24.95,249824.0,23.983,24.0022,23.983,23.9926,249824.0
2017-10-17 09:30:00,24.93,24.95,24.93,24.93,52380.0,23.9734,23.9926,23.9734,23.9734,52380.0
2017-10-17 09:35:00,24.93,24.94,24.92,24.94,28160.0,23.9734,23.983,23.9638,23.983,28160.0
2017-10-17 09:40:00,24.94,24.95,24.93,24.94,47740.0,23.983,23.9926,23.9734,23.983,47740.0
2017-10-17 09:45:00,24.93,24.94,24.93,24.93,32800.0,23.9734,23.983,23.9734,23.9734,32800.0
2017-10-17 09:50:00,24.93,24.93,24.93,24.93,10600.0,23.9734,23.9734,23.9734,23.9734,10600.0
2017-10-17 09:55:00,24.94,24.94,24.94,24.94,12836.0,23.983,23.983,23.983,23.983,12836.0
2017-10-17 10:00:00,24.94,24.96,24.94,24.96,23432.0,23.983,24.0022,23.983,24.0022,23432.0
2017-10-17 10:05:00,24.96,24.96,24.95,24.96,22368.0,24.0022,24.0022,23.9926,24.0022,22368.0
2017-10-17 10:10:00,24.96,24.96,24.95,24.95,23200.0,24.0022,24.0022,23.9926,23.9926,23200.0
2017-10-17 10:15:00,24.96,24.96,24.94,24.94,34400.0,24.0022,24.0022,23.983,23.983,34400.0
2017-10-17 10:20:00,24.94,24.94,24.93,24.93,1288.0,23.983,23.983,23.9734,23.9734,1288.0
2017-10-17 10:25:00,24.93,24.93,24.92,24.93,19196.0,23.9734,23.9734,23.9638,23.9734,19196.0
2017-10-17 10:30:00,24.93,24.93,24.92,24.92,41276.0,23.9734,23.9734,23.9638,23.9638,41276.0
2017-10-17 10:35:00,24.92,24.92,24.91,24.92,138412.0,23.9638,23.9638,23.9542,23.9638,138412.0
2017-10-17 10:40:00,24.92,24.92,24.89,24.9,50012.0,23.9638,23.9638,23.9349,23.9445,50012.0
2017-10-17 10:45:00,24.9,24.91,24.89,24.91,59232.0,23.9445,23.9542,23.9349,23.9542,59232.0
2017-10-17 10:50:00,24.91,24.92,24.91,24.91,5200.0,23.9542,23.9638,23.9542,23.9542,5200.0
2017-10-17 10:55:00,24.91,24.92,24.91,24.92,9600.0,23.9542,23.9638,23.9542,23.9638,9600.0
2017-10-17 11:00:00,24.92,24.94,24.91,24.94,53156.0,23.9638,23.983,23.9542,23.983,53156.0
2017-10-17 11:05:00,24.93,24.96,24.93,24.96,43676.0,23.9734,24.0022,23.9734,24.0022,43676.0
2017-10-17 11:10:00,24.95,24.96,24.95,24.95,10240.0,23.9926,24.0022,23.9926,23.9926,10240.0
2017-10-17 11:15:00,24.95,24.96,24.95,24.96,63164.0,23.9926,24.0022,23.9926,24.0022,63164.0
2017-10-17 11:20:00,24.96,24.96,24.95,24.95,10400.0,24.0022,24.0022,23.9926,23.9926,10400.0
2017-10-17 11:25:00,24.95,24.96,24.95,24.95,6000.0,23.9926,24.0022,23.9926,23.9926,6000.0
2017-10-17 11:30:00,24.95,24.95,24.91,24.91,64008.0,23.9926,23.9926,23.9542,23.9542,64008.0
2017-10-17 11:35:00,24.92,24.93,24.92,24.92,17180.0,23.9638,23.9734,23.9638,23.9638,17180.0
2017-10-17 11:40:00,24.93,24.93,24.93,24.93,5836.0,23.9734,23.9734,23.9734,23.9734,5836.0
2017-10-17 11:45:00,24.92,24.92,24.92,24.92,17600.0,23.9638,23.9638,23.9638,23.9638,17600.0
2017-10-17 11:50:00,24.92,24.92,24.91,24.92,10840.0,23.9638,23.9638,23.9542,23.9638,10840.0
2017-10-17 11:55:00,24.92,24.92,24.92,24.92,13200.0,23.9638,23.9638,23.9638,23.9638,13200.0
2017-10-17 12:00:00,24.92,24.92,24.91,24.92,10560.0,23.9638,23.9638,23.9542,23.9638,10560.0
2017-10-17 12:05:00,24.91,24.93,24.91,24.93,34400.0,23.9542,23.9734,23.9542,23.9734,34400.0
2017-10-17 12:10:00,24.93,24.93,24.92,24.93,6168.0,23.9734,23.9734,23.9638,23.9734,6168.0
2017-10-17 12:15:00,24.93,24.93,24.92,24.93,95400.0,23.9734,23.9734,23.9638,23.9734,95400.0
2017-10-17 12:20:00,24.93,24.93,24.92,24.93,17024.0,23.9734,23.9734,23.9638,23.9734,17024.0
2017-10-17 12:25:00,24.93,24.93,24.93,24.93,7760.0,23.9734,23.9734,23.9734,23.9734,7760.0
2017-10-17 12:30:00,24.93,24.93,24.92,24.92,7548.0,23.9734,23.9734,23.9638,23.9638,7548.0
2017-10-17 12:35:00,24.92,24.93,24.92,24.93,6616.0,23.9638,23.9734,23.9638,23.9734,6616.0
2017-10-17 12:40:00,24.93,24.93,24.93,24.93,6952.0,23.9734,23.9734,23.9734,23.9734,6952.0
2017-10-17 12:45:00,24.93,24.93,24.93,24.93,2000.0,23.9734,23.9734,23.9734,23.9734,2000.0
2017-10-17 12:50:00,24.93,24.93,24.92,24.92,25580.0,23.9734,23.9734,23.9638,23.9638,25580.0
2017-10-17 12:55:00,24.92,24.92,24.92,24.92,9100.0,23.9638,23.9638,23.9638,23.9638,9100.0
2017-10-17 13:00:00,24.92,24.93,24.92,24.92,11200.0,23.9638,23.9734,23.9638,23.9638,11200.0
2017-10-17 13:05:00,24.92,24.92,24.92,24.92,17672.0,23.9638,23.9638,23.9638,23.9638,17672.0
2017-10-17 13:10:00,24.92,24.92,24.92,24.92,5600.0,23.9638,23.9638,23.9638,23.9638,5600.0
2017-10-17 13:15:00,24.92,24.92,24.92,24.92,5872.0,23.9638,23.9638,23.9638,23.9638,5872.0
2017-10-17 13:20:00,24.92,24.93,24.91,24.91,28896.0,23.9638,23.9734,23.9542,23.9542,28896.0
2017-10-17 13:25:00,24.91,24.92,24.91,24.91,40756.0,23.9542,23.9638,23.9542,23.9542,40756.0
2017-10-17 13:30:00,24.91,24.91,24.89,24.9,27612.0,23.9542,23.9542,23.9349,23.9445,27612.0
2017-10-17 13:35:00,24.9,24.91,24.9,24.9,9600.0,23.9445,23.9542,23.9445,23.9445,9600.0
2017-10-17 13:40:00,24.9,24.9,24.89,24.89,1200.0,23.9445,23.9445,23.9349,23.9349,1200.0
2017-10-17 13:45:00,24.9,24.9,24.9,24.9,5040.0,23.9445,23.9445,23.9445,23.9445,5040.0
2017-10-17 13:50:00,24.9,24.9,24.9,24.9,26076.0,23.9445,23.9445,23.9445,23.9445,26076.0
2017-10-17 13:55:00,24.9,24.91,24.9,24.91,3056.0,23.9445,23.9542,23.9445,23.9542,3056.0
2017-10-17 14:00:00,24.92,24.92,24.91,24.91,15148.0,23.9638,23.9638,23.9542,23.9542,15148.0
2017-10-17 14:05:00,24.92,24.92,24.91,24.91,28000.0,23.9638,23.9638,23.9542,23.9542,28000.0
2017-10-17 14:10:00,24.91,24.92,24.91,24.92,6800.0,23.9542,23.9638,23.9542,23.9638,6800.0
2017-10-17 14:15:00,24.92,24.93,24.92,24.93,12600.0,23.9638,23.9734,23.9638,23.9734,12600.0
2017-10-17 14:20:00,24.93,24.93,24.92,24.92,23200.0,23.9734,23.9734,23.9638,23.9638,23200.0
2017-10-17 14:25:00,24.92,24.93,24.92,24.93,5600.0,23.9638,23.9734,23.9638,23.9734,5600.0
2017-10-17 14:30:00,24.93,24.93,24.93,24.93,6956.0,23.9734,23.9734,23.9734,23.9734,6956.0
2017-10-17 14:35:00,24.92,24.93,24.92,24.93,12868.0,23.9638,23.9734,23.9638,23.9734,12868.0
2017-10-17 14:40:00,24.93,24.93,24.93,24.93,5720.0,23.9734,23.9734,23.9734,23.9734,5720.0
2017-10-17 14:45:00,24.93,24.94,24.93,24.94,3600.0,23.9734,23.983,23.9734,23.983,3600.0
2017-10-17 14:50:00,24.94,24.95,24.94,24.94,27200.0,23.983,23.9926,23.983,23.983,27200.0
2017-10-17 14:55:00,24.94,24.94,24.94,24.94,4800.0,23.983,23.983,23.983,23.983,4800.0
2017-10-17 15:00:00,24.94,24.95,24.94,24.95,6484.0,23.983,23.9926,23.983,23.9926,6484.0
2017-10-17 15:05:00,24.95,24.96,24.95,24.96,30316.0,23.9926,24.0022,23.9926,24.0022,30316.0
2017-10-17 15:10:00,24.96,24.96,24.94,24.94,38000.0,24.0022,24.0022,23.983,23.983,38000.0
2017-10-17 15:15:00,24.94,24.95,24.94,24.95,6760.0,23.983,23.9926,23.983,23.9926,6760.0
2017-10-17 15:20:00,24.94,24.94,24.94,24.94,6000.0,23.983,23.983,23.983,23.983,6000.0
2017-10-17 15:25:00,24.94,24.95,24.94,24.95,43408.0,23.983,23.9926,23.983,23.9926,43408.0
2017-10-17 15:30:00,24.96,24.97,24.96,24.97,40028.0,24.0022,24.0119,24.0022,24.0119,40028.0
2017-10-17 15:35:00,24.97,24.97,24.97,24.97,35168.0,24.0119,24.0119,24.0119,24.0119,35168.0
2017-10-17 15:40:00,24.97,24.98,24.97,24.98,23600.0,24.0119,24.0215,24.0119,24.0215,23600.0
2017-10-17 15:45:00,24.98,24.98,24.97,24.97,18000.0,24.0215,24.0215,24.0119,24.0119,18000.0
2017-10-17 15:50:00,24.97,24.98,24.97,24.97,34396.0,24.0119,24.0215,24.0119,24.0119,34396.0
2017-10-17 15:55:00,24.98,24.99,24.97,24.98,192576.0,24.0215,24.0311,24.0119,24.0215,192576.0
2017-10-18 09:30:00,25.07,25.07,25.05,25.05,76140.0,24.108,24.108,24.0888,24.0888,76140.0
2017-10-18 09:35:00,25.05,25.06,25.04,25.05,54340.0,24.0888,24.0984,24.0792,24.0888,54340.0
2017-10-18 09:40:00,25.04,25.05,25.03,25.05,10400.0,24.0792,24.0888,24.0696,24.0888,10400.0
2017-10-18 09:45:00,25.05,25.05,25.02,25.02,37032.0,24.0888,24.0888,24.0599,24.0599,37032.0
2017-10-18 09:50:00,25.02,25.03,25.02,25.03,53228.0,24.0599,24.0696,24.0599,24.0696,53228.0
2017-10-18 09:55:00,25.03,25.03,25.02,25.03,34432.0,24.0696,24.0696,24.0599,24.0696,34432.0
2017-10-18 10:00:00,25.03,25.04,25.03,25.03,27220.0,24.0696,24.0792,24.0696,24.0696,27220.0
2017-10-18 10:05:00,25.03,25.03,25.0,25.0,49244.0,24.0696,24.0696,24.0407,24.0407,49244.0
2017-10-18 10:10:00,25.0,25.0,24.99,25.0,34800.0,24.0407,24.0407,24.0311,24.0407,34800.0
2017-10-18 10:15:00,25.0,25.0,25.0,25.0,27064.0,24.0407,24.0407,24.0407,24.0407,27064.0
2017-10-18 10:20:00,25.0,25.0,25.0,25.0,13200.0,24.0407,24.0407,24.0407,24.0407,13200.0
2017-10-18 10:25:00,25.0,25.02,25.0,25.02,8000.0,24.0407,24.0599,24.0407,24.0599,8000.0
2017-10-18 10:30:00,25.02,25.02,25.01,25.02,50800.0,24.0599,24.0599,24.0503,24.0599,50800.0
2017-10-18 10:35:00,25.02,25.02,25.0,25.0,37388.0,24.0599,24.0599,24.0407,24.0407,37388.0
2017-10-18 10:40:00,25.01,25.03,25.0,25.02,10200.0,24.0503,24.0696,24.0407,24.0599,10200.0
2017-10-18 10:45:00,25.03,25.04,25.03,25.03,27068.0,24.0696,24.0792,24.0696,24.0696,27068.0
2017-10-18 10:50:00,25.03,25.04,25.03,25.03,40008.0,24.0696,24.0792,24.0696,24.0696,40008.0
2017-10-18 10:55:00,25.03,25.03,25.02,25.03,16884.0,24.0696,24.0696,24.0599,24.0696,16884.0
2017-10-18 11:00:00,25.03,25.03,25.01,25.02,15320.0,24.0696,24.0696,24.0503,24.0599,15320.0
2017-10-18 11:05:00,25.02,25.02,25.01,25.02,32180.0,24.0599,24.0599,24.0503,24.0599,32180.0
2017-10-18 11:10:00,25.02,25.02,25.01,25.01,6800.0,24.0599,24.0599,24.0503,24.0503,6800.0
2017-10-18 11:15:00,25.0,25.0,24.99,25.0,6268.0,24.0407,24.0407,24.0311,24.0407,6268.0
2017-10-18 11:20:00,25.0,25.01,24.99,24.99,14924.0,24.0407,24.0503,24.0311,24.0311,14924.0
2017-10-18 11:25:00,24.99,25.01,24.99,25.01,29268.0,24.0311,24.0503,24.0311,24.0503,29268.0
2017-10-18 11:30:00,25.01,25.01,25.0,25.01,8800.0,24.0503,24.0503,24.0407,24.0503,8800.0
2017-10-18 11:35:00,25.01,25.02,25.0,25.02,18004.0,24.0503,24.0599,24.0407,24.0599,18004.0
2017-10-18 11:40:00,25.02,25.02,25.02,25.02,3572.0,24.0599,24.0599,24.0599,24.0599,3572.0
2017-10-18 11:45:00,25.02,25.02,25.02,25.02,18160.0,24.0599,24.0599,24.0599,24.0599,18160.0
2017-10-18 11:50:00,25.02,25.02,25.01,25.01,6800.0,24.0599,24.0599,24.0503,24.0503,6800.0
2017-10-18 11:55:00,25.01,25.01,25.0,25.01,3200.0,24.0503,24.0503,24.0407,24.0503,3200.0
2017-10-18 12:00:00,25.01,25.02,25.0,25.02,14000.0,24.0503,24.0599,24.0407,24.0599,14000.0
2017-10-18 12:05:00,25.02,25.03,25.02,25.02,5000.0,24.0599,24.0696,24.0599,24.0599,5000.0
2017-10-18 12:10:00,25.02,25.03,25.02,25.02,15292.0,24.0599,24.0696,24.0599,24.0599,15292.0
2017-10-18 12:15:00,25.02,25.03,25.02,25.03,8000.0,24.0599,24.0696,24.0599,24.0696,8000.0
2017-10-18 12:20:00,25.03,25.03,25.03,25.03,15600.0,24.0696,24.0696,24.0696,24.0696,15600.0
2017-10-18 12:25:00,25.04,25.05,25.04,25.04,16200.0,24.0792,24.0888,24.0792,24.0792,16200.0
2017-10-18 12:30:00,25.04,25.05,25.04,25.04,16360.0,24.0792,24.0888,24.0792,24.0792,16360.0
2017-10-18 12:35:00,25.05,25.05,25.04,25.04,21560.0,24.0888,24.0888,24.0792,24.0792,21560.0
2017-10-18 12:40:00,25.04,25.04,25.04,25.04,4232.0,24.0792,24.0792,24.0792,24.0792,4232.0
2017-10-18 12:45:00,25.05,25.05,25.05,25.05,55248.0,24.0888,24.0888,24.0888,24.0888,55248.0
2017-10-18 12:50:00,25.05,25.05,25.04,25.04,6400.0,24.0888,24.0888,24.0792,24.0792,6400.0
2017-10-18 12:55:00,25.04,25.04,25.04,25.04,1200.0,24.0792,24.0792,24.0792,24.0792,1200.0
2017-10-18 13:00:00,25.05,25.05,25.05,25.05,7200.0,24.0888,24.0888,24.0888,24.0888,7200.0
2017-10-18 13:05:00,25.05,25.05,25.05,25.05,1600.0,24.0888,24.0888,24.0888,24.0888,1600.0
2017-10-18 13:10:00,25.05,25.05,25.05,25.05,8540.0,24.0888,24.0888,24.0888,24.0888,8540.0
2017-10-18 13:15:00,25.05,25.05,25.04,25.05,22400.0,24.0888,24.0888,24.0792,24.0888,22400.0
2017-10-18 13:20:00,25.06,25.06,25.05,25.05,24100.0,24.0984,24.0984,24.0888,24.0888,24100.0
2017-10-18 13:25:00,25.05,25.06,25.05,25.05,6172.0,24.0888,24.0984,24.0888,24.0888,6172.0
2017-10-18 13:30:00,25.05,25.05,25.05,25.05,16232.0,24.0888,24.0888,24.0888,24.0888,16232.0
2017-10-18 13:35:00,25.05,25.06,25.05,25.05,21800.0,24.0888,24.0984,24.0888,24.0888,21800.0
2017-10-18 13:40:00,25.05,25.06,25.05,25.06,12800.0,24.0888,24.0984,24.0888,24.0984,12800.0
2017-10-18 13:45:00,25.06,25.07,25.06,25.07,24932.0,24.0984,24.108,24.0984,24.108,24932.0
2017-10-18 13:50:00,25.07,25.07,25.06,25.06,23772.0,24.108,24.108,24.0984,24.0984,23772.0
2017-10-18 13:55:00,25.06,25.06,25.06,25.06,800.0,24.0984,24.0984,24.0984,24.0984,800.0
2017-10-18 14:00:00,25.06,25.07,25.06,25.07,53760.0,24.0984,24.108,24.0984,24.108,53760.0
2017-10-18 14:05:00,25.07,25.07,25.06,25.07,49196.0,24.108,24.108,24.0984,24.108,49196.0
2017-10-18 14:10:00,25.07,25.07,25.06,25.07,6760.0,24.108,24.108,24.0984,24.108,6760.0
2017-10-18 14:15:00,25.07,25.08,25.06,25.06,18600.0,24.108,24.1176,24.0984,24.0984,18600.0
2017-10-18 14:20:00,25.06,25.06,25.05,25.05,17000.0,24.0984,24.0984,24.0888,24.0888,17000.0
2017-10-18 14:25:00,25.06,25.06,25.05,25.05,52184.0,24.0984,24.0984,24.0888,24.0888,52184.0
2017-10-18 14:30:00,25.05,25.05,25.05,25.05,4868.0,24.0888,24.0888,24.0888,24.0888,4868.0
2017-10-18 14:35:00,25.05,25.06,25.05,25.05,27200.0,24.0888,24.0984,24.0888,24.0888,27200.0
2017-10-18 14:40:00,25.05,25.05,25.05,25.05,8108.0,24.0888,24.0888,24.0888,24.0888,8108.0
2017-10-18 14:45:00,25.05,25.05,25.05,25.05,1600.0,24.0888,24.0888,24.0888,24.0888,1600.0
2017-10-18 14:50:00,25.05,25.05,25.04,25.04,43200.0,24.0888,24.0888,24.0792,24.0792,43200.0
2017-10-18 14:55:00,25.04,25.04,25.04,25.04,1600.0,24.0792,24.0792,24.0792,24.0792,1600.0
2017-10-18 15:00:00,25.05,25.05,25.05,25.05,3728.0,24.0888,24.0888,24.0888,24.0888,3728.0
2017-10-18 15:05:00,25.05,25.06,25.05,25.05,8392.0,24.0888,24.0984,24.0888,24.0888,8392.0
2017-10-18 15:10:00,25.05,25.05,25.04,25.05,2000.0,24.0888,24.0888,24.0792,24.0888,2000.0
2017-10-18 15:15:00,25.05,25.05,25.05,25.05,0.0,24.0888,24.0888,24.0888,24.0888,0.0
2017-10-18 15:20:00,25.07,25.07,25.06,25.06,71592.0,24.108,24.108,24.0984,24.0984,71592.0
2017-10-18 15:25:00,25.06,25.07,25.06,25.06,20988.0,24.0984,24.108,24.0984,24.0984,20988.0
2017-10-18 15:30:00,25.06,25.07,25.06,25.06,4216.0,24.0984,24.108,24.0984,24.0984,4216.0
2017-10-18 15:35:00,25.06,25.06,25.06,25.06,14840.0,24.0984,24.0984,24.0984,24.0984,14840.0
2017-10-18 15:40:00,25.06,25.06,25.04,25.04,9336.0,24.0984,24.0984,24.0792,24.0792,9336.0
2017-10-18 15:45:00,25.04,25.04,25.04,25.04,24980.0,24.0792,24.0792,24.0792,24.0792,24980.0
2017-10-18 15:50:00,25.03,25.03,25.0,25.0,106836.0,24.0696,24.0696,24.0407,24.0407,106836.0
2017-10-18 15:55:00,25.01,25.02,25.0,25.02,107844.0,24.0503,24.0599,24.0407,24.0599,107844.0
2017-10-19 09:30:00,24.84,24.93,24.83,24.86,258968.0,23.8868,23.9734,23.8772,23.9061,258968.0
2017-10-19 09:35:00,24.87,24.89,24.85,24.86,91940.0,23.9157,23.9349,23.8965,23.9061,91940.0
2017-10-19 09:40:00,24.85,24.85,24.8,24.83,119832.0,23.8965,23.8965,23.8484,23.8772,119832.0
2017-10-19 09:45:00,24.82,24.84,24.81,24.81,84820.0,23.8676,23.8868,23.858,23.858,84820.0
2017-10-19 09:50:00,24.8,24.81,24.78,24.81,97656.0,23.8484,23.858,23.8292,23.858,97656.0
2017-10-19 09:55:00,24.8,24.81,24.78,24.79,32924.0,23.8484,23.858,23.8292,23.8388,32924.0
2017-10-19 10:00:00,24.79,24.81,24.75,24.78,187536.0,23.8388,23.858,23.8003,23.8292,187536.0
2017-10-19 10:05:00,24.79,24.79,24.76,24.76,73824.0,23.8388,23.8388,23.8099,23.8099,73824.0
2017-10-19 10:10:00,24.77,24.81,24.76,24.81,35756.0,23.8195,23.858,23.8099,23.858,35756.0
2017-10-19 10:15:00,24.81,24.84,24.81,24.83,139072.0,23.858,23.8868,23.858,23.8772,139072.0
2017-10-19 10:20:00,24.84,24.84,24.82,24.83,100276.0,23.8868,23.8868,23.8676,23.8772,100276.0
2017-10-19 10:25:00,24.83,24.86,24.82,24.85,28236.0,23.8772,23.9061,23.8676,23.8965,28236.0
2017-10-19 10:30:00,24.86,24.87,24.84,24.85,19236.0,23.9061,23.9157,23.8868,23.8965,19236.0
2017-10-19 10:35:00,24.85,24.86,24.82,24.84,54812.0,23.8965,23.9061,23.8676,23.8868,54812.0
2017-10-19 10:40:00,24.84,24.85,24.84,24.85,7932.0,23.8868,23.8965,23.8868,23.8965,7932.0
2017-10-19 10:45:00,24.85,24.88,24.85,24.88,41200.0,23.8965,23.9253,23.8965,23.9253,41200.0
2017-10-19 10:50:00,24.88,24.92,24.88,24.9,45104.0,23.9253,23.9638,23.9253,23.9445,45104.0
2017-10-19 10:55:00,24.9,24.92,24.9,24.91,68800.0,23.9445,23.9638,23.9445,23.9542,68800.0
2017-10-19 11:00:00,24.92,24.92,24.91,24.91,44088.0,23.9638,23.9638,23.9542,23.9542,44088.0
2017-10-19 11:05:00,24.92,24.92,24.9,24.9,35252.0,23.9638,23.9638,23.9445,23.9445,35252.0
2017-10-19 11:10:00,24.9,24.91,24.9,24.91,7664.0,23.9445,23.9542,23.9445,23.9542,7664.0
2017-10-19 11:15:00,24.91,24.92,24.91,24.91,41100.0,23.9542,23.9638,23.9542,23.9542,41100.0
2017-10-19 11:20:00,24.92,24.93,24.91,24.91,7196.0,23.9638,23.9734,23.9542,23.9542,7196.0
2017-10-19 11:25:00,24.92,24.92,24.91,24.91,7200.0,23.9638,23.9638,23.9542,23.9542,7200.0
2017-10-19 11:30:00,24.9,24.93,24.9,24.93,24400.0,23.9445,23.9734,23.9445,23.9734,24400.0
2017-10-19 11:35:00,24.92,24.92,24.91,24.91,6800.0,23.9638,23.9638,23.9542,23.9542,6800.0
2017-10-19 11:40:00,24.91,24.91,24.89,24.9,24564.0,23.9542,23.9542,23.9349,23.9445,24564.0
2017-10-19 11:45:00,24.9,24.9,24.9,24.9,13600.0,23.9445,23.9445,23.9445,23.9445,13600.0
2017-10-19 11:50:00,24.9,24.91,24.9,24.91,5200.0,23.9445,23.9542,23.9445,23.9542,5200.0
2017-10-19 11:55:00,24.9,24.9,24.89,24.89,49860.0,23.9445,23.9445,23.9349,23.9349,49860.0
2017-10-19 12:00:00,24.89,24.89,24.88,24.88,78300.0,23.9349,23.9349,23.9253,23.9253,78300.0
2017-10-19 12:05:00,24.88,24.89,24.87,24.89,47240.0,23.9253,23.9349,23.9157,23.9349,47240.0
2017-10-19 12:10:00,24.89,24.9,24.89,24.9,5200.0,23.9349,23.9445,23.9349,23.9445,5200.0
2017-10-19 12:15:00,24.91,24.92,24.91,24.92,12048.0,23.9542,23.9638,23.9542,23.9638,12048.0
2017-10-19 12:20:00,24.92,24.93,24.91,24.92,37124.0,23.9638,23.9734,23.9542,23.9638,37124.0
2017-10-19 12:25:00,24.93,24.93,24.92,24.93,32880.0,23.9734,23.9734,23.9638,23.9734,32880.0
2017-10-19 12:30:00,24.93,24.93,24.92,24.93,21200.0,23.9734,23.9734,23.9638,23.9734,21200.0
2017-10-19 12:35:00,24.93,24.93,24.91,24.91,15256.0,23.9734,23.9734,23.9542,23.9542,15256.0
2017-10-19 12:40:00,24.9,24.91,24.9,24.9,11120.0,23.9445,23.9542,23.9445,23.9445,11120.0
2017-10-19 12:45:00,24.91,24.92,24.91,24.91,10568.0,23.9542,23.9638,23.9542,23.9542,10568.0
2017-10-19 12:50:00,24.91,24.93,24.91,24.93,3600.0,23.9542,23.9734,23.9542,23.9734,3600.0
2017-10-19 12:55:00,24.93,24.93,24.93,24.93,6640.0,23.9734,23.9734,23.9734,23.9734,6640.0
2017-10-19 13:00:00,24.93,24.96,24.93,24.96,88000.0,23.9734,24.0022,23.9734,24.0022,88000.0
2017-10-19 13:05:00,24.96,24.96,24.95,24.96,11236.0,24.0022,24.0022,23.9926,24.0022,11236.0
2017-10-19 13:10:00,24.96,24.96,24.95,24.95,112336.0,24.0022,24.0022,23.9926,23.9926,112336.0
2017-10-19 13:15:00,24.95,24.95,24.94,24.95,104976.0,23.9926,23.9926,23.983,23.9926,104976.0
2017-10-19 13:20:00,24.95,24.95,24.95,24.95,5600.0,23.9926,23.9926,23.9926,23.9926,5600.0
2017-10-19 13:25:00,24.95,24.97,24.95,24.96,7200.0,23.9926,24.0119,23.9926,24.0022,7200.0
2017-10-19 13:30:00,24.96,24.96,24.95,24.96,11400.0,24.0022,24.0022,23.9926,24.0022,11400.0
2017-10-19 13:35:00,24.96,24.97,24.96,24.96,10400.0,24.0022,24.0119,24.0022,24.0022,10400.0
2017-10-19 13:40:00,24.97,24.99,24.97,24.99,36124.0,24.0119,24.0311,24.0119,24.0311,36124.0
2017-10-19 13:45:00,24.99,24.99,24.98,24.98,16340.0,24.0311,24.0311,24.0215,24.0215,16340.0
2017-10-19 13:50:00,24.98,24.98,24.96,24.96,25456.0,24.0215,24.0215,24.0022,24.0022,25456.0
2017-10-19 13:55:00,24.96,24.97,24.96,24.96,6800.0,24.0022,24.0119,24.0022,24.0022,6800.0
2017-10-19 14:00:00,24.96,24.97,24.96,24.97,7388.0,24.0022,24.0119,24.0022,24.0119,7388.0
2017-10-19 14:05:00,24.98,24.98,24.96,24.97,11856.0,24.0215,24.0215,24.0022,24.0119,11856.0
2017-10-19 14:10:00,24.97,24.97,24.97,24.97,2800.0,24.0119,24.0119,24.0119,24.0119,2800.0
2017-10-19 14:15:00,24.97,24.97,24.97,24.97,400.0,24.0119,24.0119,24.0119,24.0119,400.0
2017-10-19 14:20:00,24.97,24.97,24.96,24.96,22656.0,24.0119,24.0119,24.0022,24.0022,22656.0
2017-10-19 14:25:00,24.96,24.96,24.96,24.96,35992.0,24.0022,24.0022,24.0022,24.0022,35992.0
2017-10-19 14:30:00,24.96,24.98,24.96,24.98,30144.0,24.0022,24.0215,24.0022,24.0215,30144.0
2017-10-19 14:35:00,24.98,25.0,24.98,24.99,54780.0,24.0215,24.0407,24.0215,24.0311,54780.0
2017-10-19 14:40:00,24.99,25.0,24.99,25.0,26900.0,24.0311,24.0407,24.0311,24.0407,26900.0
2017-10-19 14:45:00,25.0,25.0,25.0,25.0,3600.0,24.0407,24.0407,24.0407,24.0407,3600.0
2017-10-19 14:50:00,24.99,25.0,24.99,25.0,11272.0,24.0311,24.0407,24.0311,24.0407,11272.0
2017-10-19 14:55:00,25.0,25.0,24.99,24.99,22652.0,24.0407,24.0407,24.0311,24.0311,22652.0
2017-10-19 15:00:00,25.0,25.0,25.0,25.0,24772.0,24.0407,24.0407,24.0407,24.0407,24772.0
2017-10-19 15:05:00,25.0,25.0,24.99,24.99,19720.0,24.0407,24.0407,24.0311,24.0311,19720.0
2017-10-19 15:10:00,24.99,25.0,24.99,25.0,17184.0,24.0311,24.0407,24.0311,24.0407,17184.0
2017-10-19 15:15:00,25.0,25.01,25.0,25.01,20400.0,24.0407,24.0503,24.0407,24.0503,20400.0
2017-10-19 15:20:00,25.0,25.0,25.0,25.0,18592.0,24.0407,24.0407,24.0407,24.0407,18592.0
2017-10-19 15:25:00,25.0,25.0,25.0,25.0,9260.0,24.0407,24.0407,24.0407,24.0407,9260.0
2017-10-19 15:30:00,25.0,25.0,25.0,25.0,13264.0,24.0407,24.0407,24.0407,24.0407,13264.0
2017-10-19 15:35:00,25.01,25.01,24.99,25.0,25796.0,24.0503,24.0503,24.0311,24.0407,25796.0
2017-10-19 15:40:00,24.99,24.99,24.98,24.98,21684.0,24.0311,24.0311,24.0215,24.0215,21684.0
2017-10-19 15:45:00,24.98,25.01,24.98,25.0,20540.0,24.0215,24.0503,24.0215,24.0407,20540.0
2017-10-19 15:50:00,25.0,25.01,25.0,25.01,34668.0,24.0407,24.0503,24.0407,24.0503,34668.0
2017-10-19 15:55:00,25.01,25.04,25.0,25.04,263908.0,24.0503,24.0792,24.0407,24.0792,263908.0
2017-10-20 09:30:00,25.22,25.22,25.17,25.18,294976.0,24.2523,24.2523,24.2042,24.2138,294976.0
2017-10-20 09:35:00,25.18,25.18,25.16,25.17,87012.0,24.2138,24.2138,24.1946,24.2042,87012.0
2017-10-20 09:40:00,25.16,25.18,25.16,25.18,58956.0,24.1946,24.2138,24.1946,24.2138,58956.0
2017-10-20 09:45:00,25.18,25.2,25.17,25.19,62208.0,24.2138,24.233,24.2042,24.2234,62208.0
2017-10-20 09:50:00,25.2,25.2,25.18,25.2,119444.0,24.233,24.233,24.2138,24.233,119444.0
2017-10-20 09:55:00,25.2,25.2,25.19,25.19,14040.0,24.233,24.233,24.2234,24.2234,14040.0
2017-10-20 10:00:00,25.18,25.22,25.18,25.21,21800.0,24.2138,24.2523,24.2138,24.2427,21800.0
2017-10-20 10:05:00,25.21,25.21,25.2,25.2,18836.0,24.2427,24.2427,24.233,24.233,18836.0
2017-10-20 10:10:00,25.2,25.22,25.2,25.22,59764.0,24.233,24.2523,24.233,24.2523,59764.0
2017-10-20 10:15:00,25.22,25.22,25.21,25.22,17800.0,24.2523,24.2523,24.2427,24.2523,17800.0
2017-10-20 10:20:00,25.21,25.22,25.21,25.21,5600.0,24.2427,24.2523,24.2427,24.2427,5600.0
2017-10-20 10:25:00,25.21,25.21,25.18,25.18,33004.0,24.2427,24.2427,24.2138,24.2138,33004.0
2017-10-20 10:30:00,25.19,25.2,25.19,25.19,18400.0,24.2234,24.233,24.2234,24.2234,18400.0
2017-10-20 10:35:00,25.19,25.2,25.19,25.2,10080.0,24.2234,24.233,24.2234,24.233,10080.0
2017-10-20 10:40:00,25.19,25.19,25.16,25.16,31312.0,24.2234,24.2234,24.1946,24.1946,31312.0
2017-10-20 10:45:00,25.17,25.18,25.17,25.17,34504.0,24.2042,24.2138,24.2042,24.2042,34504.0
2017-10-20 10:50:00,25.17,25.17,25.17,25.17,8004.0,24.2042,24.2042,24.2042,24.2042,8004.0
2017-10-20 10:55:00,25.17,25.18,25.16,25.16,12852.0,24.2042,24.2138,24.1946,24.1946,12852.0
2017-10-20 11:00:00,25.17,25.19,25.17,25.18,167168.0,24.2042,24.2234,24.2042,24.2138,167168.0
2017-10-20 11:05:00,25.18,25.18,25.18,25.18,19948.0,24.2138,24.2138,24.2138,24.2138,19948.0
2017-10-20 11:10:00,25.18,25.18,25.18,25.18,1200.0,24.2138,24.2138,24.2138,24.2138,1200.0
2017-10-20 11:15:00,25.18,25.18,25.17,25.18,64976.0,24.2138,24.2138,24.2042,24.2138,64976.0
2017-10-20 11:20:00,25.18,25.19,25.18,25.18,7644.0,24.2138,24.2234,24.2138,24.2138,7644.0
2017-10-20 11:25:00,25.18,25.19,25.17,25.18,29896.0,24.2138,24.2234,24.2042,24.2138,29896.0
2017-10-20 11:30:00,25.18,25.19,25.18,25.19,47200.0,24.2138,24.2234,24.2138,24.2234,47200.0
2017-10-20 11:35:00,25.19,25.2,25.19,25.2,8916.0,24.2234,24.233,24.2234,24.233,8916.0
2017-10-20 11:40:00,25.2,25.2,25.19,25.2,14856.0,24.233,24.233,24.2234,24.233,14856.0
2017-10-20 11:45:00,25.2,25.21,25.2,25.21,10804.0,24.233,24.2427,24.233,24.2427,10804.0
2017-10-20 11:50:00,25.2,25.21,25.2,25.2,17296.0,24.233,24.2427,24.233,24.233,17296.0
2017-10-20 11:55:00,25.21,25.21,25.2,25.21,10720.0,24.2427,24.2427,24.233,24.2427,10720.0
2017-10-20 12:00:00,25.21,25.21,25.21,25.21,11112.0,24.2427,24.2427,24.2427,24.2427,11112.0
2017-10-20 12:05:00,25.21,25.21,25.2,25.2,23120.0,24.2427,24.2427,24.233,24.233,23120.0
2017-10-20 12:10:00,25.21,25.22,25.21,25.22,34196.0,24.2427,24.2523,24.2427,24.2523,34196.0
2017-10-20 12:15:00,25.22,25.22,25.21,25.22,9480.0,24.2523,24.2523,24.2427,24.2523,9480.0
2017-10-20 12:20:00,25.22,25.22,25.22,25.22,5200.0,24.2523,24.2523,24.2523,24.2523,5200.0
2017-10-20 12:25:00,25.22,25.23,25.22,25.23,8348.0,24.2523,24.2619,24.2523,24.2619,8348.0
2017-10-20 12:30:00,25.23,25.23,25.22,25.22,10500.0,24.2619,24.2619,24.2523,24.2523,10500.0
2017-10-20 12:35:00,25.22,25.22,25.21,25.21,6220.0,24.2523,24.2523,24.2427,24.2427,6220.0
2017-10-20 12:40:00,25.22,25.22,25.21,25.22,8400.0,24.2523,24.2523,24.2427,24.2523,8400.0
2017-10-20 12:45:00,25.23,25.23,25.23,25.23,9200.0,24.2619,24.2619,24.2619,24.2619,9200.0
2017-10-20 12:50:00,25.22,25.23,25.22,25.23,6028.0,24.2523,24.2619,24.2523,24.2619,6028.0
2017-10-20 12:55:00,25.23,25.24,25.23,25.23,8764.0,24.2619,24.2715,24.2619,24.2619,8764.0
2017-10-20 13:00:00,25.23,25.24,25.23,25.24,800.0,24.2619,24.2715,24.2619,24.2715,800.0
2017-10-20 13:05:00,25.24,25.25,25.24,25.25,78184.0,24.2715,24.2811,24.2715,24.2811,78184.0
2017-10-20 13:10:00,25.25,25.26,25.25,25.25,24852.0,24.2811,24.2907,24.2811,24.2811,24852.0
2017-10-20 13:15:00,25.25,25.25,25.24,25.25,13416.0,24.2811,24.2811,24.2715,24.2811,13416.0
2017-10-20 13:20:00,25.25,25.27,25.25,25.26,28076.0,24.2811,24.3003,24.2811,24.2907,28076.0
2017-10-20 13:25:00,25.26,25.27,25.26,25.26,4448.0,24.2907,24.3003,24.2907,24.2907,4448.0
2017-10-20 13:30:00,25.26,25.26,25.26,25.26,400.0,24.2907,24.2907,24.2907,24.2907,400.0
2017-10-20 13:35:00,25.26,25.28,25.26,25.28,30392.0,24.2907,24.31,24.2907,24.31,30392.0
2017-10-20 13:40:00,25.28,25.28,25.28,25.28,40788.0,24.31,24.31,24.31,24.31,40788.0
2017-10-20 13:45:00,25.28,25.28,25.27,25.27,20984.0,24.31,24.31,24.3003,24.3003,20984.0
2017-10-20 13:50:00,25.27,25.27,25.25,25.25,33376.0,24.3003,24.3003,24.2811,24.2811,33376.0
2017-10-20 13:55:00,25.25,25.26,25.25,25.26,23992.0,24.2811,24.2907,24.2811,24.2907,23992.0
2017-10-20 14:00:00,25.27,25.27,25.26,25.27,18680.0,24.3003,24.3003,24.2907,24.3003,18680.0
2017-10-20 14:05:00,25.27,25.27,25.27,25.27,9600.0,24.3003,24.3003,24.3003,24.3003,9600.0
2017-10-20 14:10:00,25.27,25.28,25.26,25.27,52328.0,24.3003,24.31,24.2907,24.3003,52328.0
2017-10-20 14:15:00,25.27,25.27,25.27,25.27,22152.0,24.3003,24.3003,24.3003,24.3003,22152.0
2017-10-20 14:20:00,25.27,25.29,25.27,25.28,56844.0,24.3003,24.3196,24.3003,24.31,56844.0
2017-10-20 14:25:00,25.28,25.29,25.28,25.29,24220.0,24.31,24.3196,24.31,24.3196,24220.0
2017-10-20 14:30:00,25.29,25.3,25.29,25.29,32732.0,24.3196,24.3292,24.3196,24.3196,32732.0
2017-10-20 14:35:00,25.29,25.29,25.28,25.28,27064.0,24.3196,24.3196,24.31,24.31,27064.0
2017-10-20 14:40:00,25.29,25.29,25.27,25.27,44256.0,24.3196,24.3196,24.3003,24.3003,44256.0
2017-10-20 14:45:00,25.28,25.28,25.27,25.27,18328.0,24.31,24.31,24.3003,24.3003,18328.0
2017-10-20 14:50:00,25.27,25.27,25.26,25.26,21444.0,24.3003,24.3003,24.2907,24.2907,21444.0
2017-10-20 14:55:00,25.26,25.26,25.25,25.25,36000.0,24.2907,24.2907,24.2811,24.2811,36000.0
2017-10-20 15:00:00,25.26,25.26,25.25,25.25,40860.0,24.2907,24.2907,24.2811,24.2811,40860.0
2017-10-20 15:05:00,25.25,25.27,25.25,25.27,51268.0,24.2811,24.3003,24.2811,24.3003,51268.0
2017-10-20 15:10:00,25.27,25.28,25.26,25.27,39952.0,24.3003,24.31,24.2907,24.3003,39952.0
2017-10-20 15:15:00,25.27,25.27,25.27,25.27,31516.0,24.3003,24.3003,24.3003,24.3003,31516.0
2017-10-20 15:20:00,25.27,25.27,25.25,25.26,50388.0,24.3003,24.3003,24.2811,24.2907,50388.0
2017-10-20 15:25:00,25.26,25.26,25.24,25.24,28008.0,24.2907,24.2907,24.2715,24.2715,28008.0
2017-10-20 15:30:00,25.25,25.27,25.25,25.27,30720.0,24.2811,24.3003,24.2811,24.3003,30720.0
2017-10-20 15:35:00,25.27,25.27,25.27,25.27,19512.0,24.3003,24.3003,24.3003,24.3003,19512.0
2017-10-20 15:40:00,25.27,25.27,25.25,25.26,32844.0,24.3003,24.3003,24.2811,24.2907,32844.0
2017-10-20 15:45:00,25.25,25.25,25.23,25.23,77704.0,24.2811,24.2811,24.2619,24.2619,77704.0
2017-10-20 15:50:00,25.24,25.25,25.23,25.24,90376.0,24.2715,24.2811,24.2619,24.2715,90376.0
2017-10-20 15:55:00,25.23,25.29,25.23,25.29,528844.0,24.2619,24.3196,24.2619,24.3196,528844.0
2017-10-23 09:30:00,25.36,25.36,25.32,25.33,150676.0,24.3869,24.3869,24.3484,24.358,150676.0
2017-10-23 09:35:00,25.33,25.34,25.31,25.31,63616.0,24.358,24.3677,24.3388,24.3388,63616.0
2017-10-23 09:40:00,25.31,25.31,25.29,25.3,83160.0,24.3388,24.3388,24.3196,24.3292,83160.0
2017-10-23 09:45:00,25.3,25.32,25.3,25.32,21760.0,24.3292,24.3484,24.3292,24.3484,21760.0
2017-10-23 09:50:00,25.32,25.33,25.31,25.33,62256.0,24.3484,24.358,24.3388,24.358,62256.0
2017-10-23 09:55:00,25.34,25.34,25.32,25.33,30960.0,24.3677,24.3677,24.3484,24.358,30960.0
2017-10-23 10:00:00,25.33,25.33,25.32,25.32,23520.0,24.358,24.358,24.3484,24.3484,23520.0
2017-10-23 10:05:00,25.32,25.32,25.29,25.3,135484.0,24.3484,24.3484,24.3196,24.3292,135484.0
2017-10-23 10:10:00,25.3,25.31,25.29,25.29,14080.0,24.3292,24.3388,24.3196,24.3196,14080.0
2017-10-23 10:15:00,25.29,25.3,25.28,25.29,27760.0,24.3196,24.3292,24.31,24.3196,27760.0
2017-10-23 10:20:00,25.29,25.31,25.29,25.29,45920.0,24.3196,24.3388,24.3196,24.3196,45920.0
2017-10-23 10:25:00,25.29,25.29,25.28,25.29,30200.0,24.3196,24.3196,24.31,24.3196,30200.0
2017-10-23 10:30:00,25.29,25.3,25.29,25.3,34880.0,24.3196,24.3292,24.3196,24.3292,34880.0
2017-10-23 10:35:00,25.3,25.31,25.3,25.31,43200.0,24.3292,24.3388,24.3292,24.3388,43200.0
2017-10-23 10:40:00,25.31,25.31,25.3,25.3,14616.0,24.3388,24.3388,24.3292,24.3292,14616.0
2017-10-23 10:45:00,25.3,25.3,25.27,25.28,46132.0,24.3292,24.3292,24.3003,24.31,46132.0
2017-10-23 10:50:00,25.27,25.29,25.27,25.28,16176.0,24.3003,24.3196,24.3003,24.31,16176.0
2017-10-23 10:55:00,25.28,25.28,25.27,25.28,32800.0,24.31,24.31,24.3003,24.31,32800.0
2017-10-23 11:00:00,25.28,25.29,25.28,25.28,67980.0,24.31,24.3196,24.31,24.31,67980.0
2017-10-23 11:05:00,25.28,25.29,25.28,25.29,28084.0,24.31,24.3196,24.31,24.3196,28084.0
2017-10-23 11:10:00,25.29,25.29,25.27,25.27,7348.0,24.3196,24.3196,24.3003,24.3003,7348.0
2017-10-23 11:15:00,25.28,25.28,25.27,25.28,15600.0,24.31,24.31,24.3003,24.31,15600.0
2017-10-23 11:20:00,25.28,25.29,25.28,25.29,20180.0,24.31,24.3196,24.31,24.3196,20180.0
2017-10-23 11:25:00,25.3,25.3,25.29,25.29,22048.0,24.3292,24.3292,24.3196,24.3196,22048.0
2017-10-23 11:30:00,25.29,25.29,25.28,25.28,15156.0,24.3196,24.3196,24.31,24.31,15156.0
2017-10-23 11:35:00,25.27,25.28,25.24,25.25,83652.0,24.3003,24.31,24.2715,24.2811,83652.0
2017-10-23 11:40:00,25.25,25.26,25.24,25.26,37584.0,24.2811,24.2907,24.2715,24.2907,37584.0
2017-10-23 11:45:00,25.26,25.26,25.25,25.26,13600.0,24.2907,24.2907,24.2811,24.2907,13600.0
2017-10-23 11:50:00,25.26,25.27,25.26,25.26,14608.0,24.2907,24.3003,24.2907,24.2907,14608.0
2017-10-23 11:55:00,25.27,25.27,25.26,25.26,10000.0,24.3003,24.3003,24.2907,24.2907,10000.0
2017-10-23 12:00:00,25.27,25.27,25.25,25.26,13600.0,24.3003,24.3003,24.2811,24.2907,13600.0
2017-10-23 12:05:00,25.26,25.26,25.25,25.25,85084.0,24.2907,24.2907,24.2811,24.2811,85084.0
2017-10-23 12:10:00,25.25,25.26,25.25,25.25,11244.0,24.2811,24.2907,24.2811,24.2811,11244.0
2017-10-23 12:15:00,25.25,25.26,25.25,25.26,13032.0,24.2811,24.2907,24.2811,24.2907,13032.0
2017-10-23 12:20:00,25.25,25.27,25.25,25.27,6484.0,24.2811,24.3003,24.2811,24.3003,6484.0
2017-10-23 12:25:00,25.27,25.27,25.26,25.27,49176.0,24.3003,24.3003,24.2907,24.3003,49176.0
2017-10-23 12:30:00,25.27,25.27,25.26,25.26,35984.0,24.3003,24.3003,24.2907,24.2907,35984.0
2017-10-23 12:35:00,25.26,25.26,25.25,25.25,5600.0,24.2907,24.2907,24.2811,24.2811,5600.0
2017-10-23 12:40:00,25.26,25.26,25.26,25.26,400.0,24.2907,24.2907,24.2907,24.2907,400.0
2017-10-23 12:45:00,25.27,25.27,25.26,25.26,19896.0,24.3003,24.3003,24.2907,24.2907,19896.0
2017-10-23 12:50:00,25.26,25.27,25.26,25.27,4000.0,24.2907,24.3003,24.2907,24.3003,4000.0
2017-10-23 12:55:00,25.27,25.28,25.27,25.28,31812.0,24.3003,24.31,24.3003,24.31,31812.0
2017-10-23 13:00:00,25.28,25.28,25.28,25.28,1392.0,24.31,24.31,24.31,24.31,1392.0
2017-10-23 13:05:00,25.27,25.28,25.27,25.27,7600.0,24.3003,24.31,24.3003,24.3003,7600.0
2017-10-23 13:10:00,25.27,25.27,25.25,25.25,24792.0,24.3003,24.3003,24.2811,24.2811,24792.0
2017-10-23 13:15:00,25.25,25.25,25.25,25.25,15600.0,24.2811,24.2811,24.2811,24.2811,15600.0
2017-10-23 13:20:00,25.26,25.26,25.25,25.25,5400.0,24.2907,24.2907,24.2811,24.2811,5400.0
2017-10-23 13:25:00,25.26,25.26,25.25,25.25,8972.0,24.2907,24.2907,24.2811,24.2811,8972.0
2017-10-23 13:30:00,25.26,25.26,25.23,25.23,33924.0,24.2907,24.2907,24.2619,24.2619,33924.0
2017-10-23 13:35:00,25.23,25.23,25.21,25.23,57524.0,24.2619,24.2619,24.2427,24.2619,57524.0
2017-10-23 13:40:00,25.23,25.24,25.23,25.24,2800.0,24.2619,24.2715,24.2619,24.2715,2800.0
2017-10-23 13:45:00,25.24,25.25,25.24,25.25,45096.0,24.2715,24.2811,24.2715,24.2811,45096.0
2017-10-23 13:50:00,25.25,25.25,25.24,25.24,2444.0,24.2811,24.2811,24.2715,24.2715,2444.0
2017-10-23 13:55:00,25.24,25.24,25.23,25.23,3600.0,24.2715,24.2715,24.2619,24.2619,3600.0
2017-10-23 14:00:00,25.23,25.23,25.22,25.23,10000.0,24.2619,24.2619,24.2523,24.2619,10000.0
2017-10-23 14:05:00,25.23,25.24,25.23,25.24,3400.0,24.2619,24.2715,24.2619,24.2715,3400.0
2017-10-23 14:10:00,25.24,25.24,25.21,25.21,6800.0,24.2715,24.2715,24.2427,24.2427,6800.0
2017-10-23 14:15:00,25.21,25.21,25.19,25.2,26268.0,24.2427,24.2427,24.2234,24.233,26268.0
2017-10-23 14:20:00,25.2,25.2,25.18,25.18,23152.0,24.233,24.233,24.2138,24.2138,23152.0
2017-10-23 14:25:00,25.18,25.21,25.18,25.2,17724.0,24.2138,24.2427,24.2138,24.233,17724.0
2017-10-23 14:30:00,25.2,25.2,25.19,25.19,38280.0,24.233,24.233,24.2234,24.2234,38280.0
2017-10-23 14:35:00,25.19,25.2,25.19,25.19,12236.0,24.2234,24.233,24.2234,24.2234,12236.0
2017-10-23 14:40:00,25.19,25.21,25.19,25.2,44764.0,24.2234,24.2427,24.2234,24.233,44764.0
2017-10-23 14:45:00,25.2,25.2,25.18,25.18,16264.0,24.233,24.233,24.2138,24.2138,16264.0
2017-10-23 14:50:00,25.18,25.19,25.17,25.19,69100.0,24.2138,24.2234,24.2042,24.2234,69100.0
2017-10-23 14:55:00,25.19,25.21,25.19,25.2,35672.0,24.2234,24.2427,24.2234,24.233,35672.0
2017-10-23 15:00:00,25.2,25.21,25.18,25.18,15116.0,24.233,24.2427,24.2138,24.2138,15116.0
2017-10-23 15:05:00,25.18,25.18,25.17,25.17,13872.0,24.2138,24.2138,24.2042,24.2042,13872.0
2017-10-23 15:10:00,25.17,25.17,25.16,25.16,13252.0,24.2042,24.2042,24.1946,24.1946,13252.0
2017-10-23 15:15:00,25.16,25.18,25.15,25.16,38524.0,24.1946,24.2138,24.185,24.1946,38524.0
2017-10-23 15:20:00,25.15,25.16,25.13,25.13,65656.0,24.185,24.1946,24.1657,24.1657,65656.0
2017-10-23 15:25:00,25.13,25.15,25.11,25.13,49688.0,24.1657,24.185,24.1465,24.1657,49688.0
2017-10-23 15:30:00,25.14,25.15,25.11,25.12,54948.0,24.1753,24.185,24.1465,24.1561,54948.0
2017-10-23 15:35:00,25.11,25.13,25.08,25.09,35408.0,24.1465,24.1657,24.1176,24.1273,35408.0
2017-10-23 15:40:00,25.09,25.11,25.08,25.11,50152.0,24.1273,24.1465,24.1176,24.1465,50152.0
2017-10-23 15:45:00,25.11,25.14,25.11,25.11,58852.0,24.1465,24.1753,24.1465,24.1465,58852.0
2017-10-23 15:50:00,25.11,25.11,25.08,25.1,122796.0,24.1465,24.1465,24.1176,24.1369,122796.0
2017-10-23 15:55:00,25.1,25.1,25.08,25.1,635236.0,24.1369,24.1369,24.1176,24.1369,635236.0
2017-10-24 09:30:00,25.19,25.21,25.18,25.21,93956.0,24.2234,24.2427,24.2138,24.2427,93956.0
2017-10-24 09:35:00,25.21,25.22,25.17,25.17,117424.0,24.2427,24.2523,24.2042,24.2042,117424.0
2017-10-24 09:40:00,25.16,25.17,25.12,25.13,102220.0,24.1946,24.2042,24.1561,24.1657,102220.0
2017-10-24 09:45:00,25.14,25.15,25.13,25.13,52608.0,24.1753,24.185,24.1657,24.1657,52608.0
2017-10-24 09:50:00,25.14,25.16,25.13,25.14,27016.0,24.1753,24.1946,24.1657,24.1753,27016.0
2017-10-24 09:55:00,25.14,25.15,25.1,25.11,78436.0,24.1753,24.185,24.1369,24.1465,78436.0
2017-10-24 10:00:00,25.11,25.13,25.11,25.13,26740.0,24.1465,24.1657,24.1465,24.1657,26740.0
2017-10-24 10:05:00,25.13,25.14,25.12,25.14,45676.0,24.1657,24.1753,24.1561,24.1753,45676.0
2017-10-24 10:10:00,25.15,25.15,25.14,25.15,19740.0,24.185,24.185,24.1753,24.185,19740.0
2017-10-24 10:15:00,25.15,25.16,25.14,25.15,17964.0,24.185,24.1946,24.1753,24.185,17964.0
2017-10-24 10:20:00,25.15,25.16,25.15,25.15,36980.0,24.185,24.1946,24.185,24.185,36980.0
2017-10-24 10:25:00,25.15,25.16,25.15,25.16,26000.0,24.185,24.1946,24.185,24.1946,26000.0
2017-10-24 10:30:00,25.16,25.16,25.15,25.15,2000.0,24.1946,24.1946,24.185,24.185,2000.0
2017-10-24 10:35:00,25.15,25.15,25.14,25.15,54000.0,24.185,24.185,24.1753,24.185,54000.0
2017-10-24 10:40:00,25.16,25.17,25.15,25.15,13800.0,24.1946,24.2042,24.185,24.185,13800.0
2017-10-24 10:45:00,25.15,25.15,25.13,25.14,16520.0,24.185,24.185,24.1657,24.1753,16520.0
2017-10-24 10:50:00,25.15,25.17,25.15,25.17,57056.0,24.185,24.2042,24.185,24.2042,57056.0
2017-10-24 10:55:00,25.18,25.18,25.16,25.17,21516.0,24.2138,24.2138,24.1946,24.2042,21516.0
2017-10-24 11:00:00,25.16,25.18,25.16,25.18,202168.0,24.1946,24.2138,24.1946,24.2138,202168.0
2017-10-24 11:05:00,25.18,25.19,25.17,25.18,69804.0,24.2138,24.2234,24.2042,24.2138,69804.0
2017-10-24 11:10:00,25.18,25.18,25.17,25.18,5200.0,24.2138,24.2138,24.2042,24.2138,5200.0
2017-10-24 11:15:00,25.18,25.19,25.17,25.18,164460.0,24.2138,24.2234,24.2042,24.2138,164460.0
2017-10-24 11:20:00,25.18,25.18,25.17,25.18,38564.0,24.2138,24.2138,24.2042,24.2138,38564.0
2017-10-24 11:25:00,25.18,25.18,25.18,25.18,10688.0,24.2138,24.2138,24.2138,24.2138,10688.0
2017-10-24 11:30:00,25.18,25.18,25.17,25.17,24224.0,24.2138,24.2138,24.2042,24.2042,24224.0
2017-10-24 11:35:00,25.18,25.18,25.17,25.18,1396.0,24.2138,24.2138,24.2042,24.2138,1396.0
2017-10-24 11:40:00,25.18,25.19,25.18,25.19,10948.0,24.2138,24.2234,24.2138,24.2234,10948.0
2017-10-24 11:45:00,25.2,25.21,25.19,25.2,98976.0,24.233,24.2427,24.2234,24.233,98976.0
2017-10-24 11:50:00,25.2,25.21,25.2,25.2,30400.0,24.233,24.2427,24.233,24.233,30400.0
2017-10-24 11:55:00,25.2,25.2,25.19,25.19,16784.0,24.233,24.233,24.2234,24.2234,16784.0
2017-10-24 12:00:00,25.19,25.2,25.19,25.19,9200.0,24.2234,24.233,24.2234,24.2234,9200.0
2017-10-24 12:05:00,25.19,25.19,25.18,25.18,16448.0,24.2234,24.2234,24.2138,24.2138,16448.0
2017-10-24 12:10:00,25.18,25.19,25.18,25.18,16888.0,24.2138,24.2234,24.2138,24.2138,16888.0
2017-10-24 12:15:00,25.18,25.19,25.18,25.18,8004.0,24.2138,24.2234,24.2138,24.2138,8004.0
2017-10-24 12:20:00,25.18,25.19,25.18,25.19,8516.0,24.2138,24.2234,24.2138,24.2234,8516.0
2017-10-24 12:25:00,25.19,25.19,25.19,25.19,19600.0,24.2234,24.2234,24.2234,24.2234,19600.0
2017-10-24 12:30:00,25.19,25.19,25.18,25.18,10800.0,24.2234,24.2234,24.2138,24.2138,10800.0
2017-10-24 12:35:00,25.18,25.19,25.18,25.18,10464.0,24.2138,24.2234,24.2138,24.2138,10464.0
2017-10-24 12:40:00,25.19,25.19,25.18,25.19,25600.0,24.2234,24.2234,24.2138,24.2234,25600.0
2017-10-24 12:45:00,25.19,25.2,25.19,25.2,25680.0,24.2234,24.233,24.2234,24.233,25680.0
2017-10-24 12:50:00,25.2,25.2,25.2,25.2,4264.0,24.233,24.233,24.233,24.233,4264.0
2017-10-24 12:55:00,25.19,25.19,25.18,25.18,5660.0,24.2234,24.2234,24.2138,24.2138,5660.0
2017-10-24 13:00:00,25.18,25.19,25.18,25.18,22116.0,24.2138,24.2234,24.2138,24.2138,22116.0
2017-10-24 13:05:00,25.18,25.18,25.17,25.18,7200.0,24.2138,24.2138,24.2042,24.2138,7200.0
2017-10-24 13:10:00,25.18,25.19,25.17,25.19,6360.0,24.2138,24.2234,24.2042,24.2234,6360.0
2017-10-24 13:15:00,25.19,25.19,25.19,25.19,6800.0,24.2234,24.2234,24.2234,24.2234,6800.0
2017-10-24 13:20:00,25.19,25.2,25.19,25.19,9000.0,24.2234,24.233,24.2234,24.2234,9000.0
2017-10-24 13:25:00,25.18,25.19,25.18,25.19,4400.0,24.2138,24.2234,24.2138,24.2234,4400.0
2017-10-24 13:30:00,25.19,25.2,25.19,25.19,32800.0,24.2234,24.233,24.2234,24.2234,32800.0
2017-10-24 13:35:00,25.19,25.21,25.19,25.21,18600.0,24.2234,24.2427,24.2234,24.2427,18600.0
2017-10-24 13:40:00,25.2,25.21,25.2,25.21,5200.0,24.233,24.2427,24.233,24.2427,5200.0
2017-10-24 13:45:00,25.2,25.21,25.2,25.2,21772.0,24.233,24.2427,24.233,24.233,21772.0
2017-10-24 13:50:00,25.2,25.2,25.18,25.19,25440.0,24.233,24.233,24.2138,24.2234,25440.0
2017-10-24 13:55:00,25.19,25.2,25.18,25.2,6400.0,24.2234,24.233,24.2138,24.233,6400.0
2017-10-24 14:00:00,25.2,25.2,25.19,25.2,12020.0,24.233,24.233,24.2234,24.233,12020.0
2017-10-24 14:05:00,25.2,25.2,25.2,25.2,2628.0,24.233,24.233,24.233,24.233,2628.0
2017-10-24 14:10:00,25.2,25.21,25.2,25.21,7720.0,24.233,24.2427,24.233,24.2427,7720.0
2017-10-24 14:15:00,25.21,25.22,25.21,25.22,21120.0,24.2427,24.2523,24.2427,24.2523,21120.0
2017-10-24 14:20:00,25.22,25.23,25.22,25.23,17424.0,24.2523,24.2619,24.2523,24.2619,17424.0
2017-10-24 14:25:00,25.23,25.23,25.22,25.22,8800.0,24.2619,24.2619,24.2523,24.2523,8800.0
2017-10-24 14:30:00,25.23,25.23,25.22,25.22,11664.0,24.2619,24.2619,24.2523,24.2523,11664.0
2017-10-24 14:35:00,25.22,25.22,25.21,25.21,9852.0,24.2523,24.2523,24.2427,24.2427,9852.0
2017-10-24 14:40:00,25.21,25.21,25.21,25.21,29144.0,24.2427,24.2427,24.2427,24.2427,29144.0
2017-10-24 14:45:00,25.21,25.21,25.2,25.2,4648.0,24.2427,24.2427,24.233,24.233,4648.0
2017-10-24 14:50:00,25.21,25.21,25.17,25.18,47492.0,24.2427,24.2427,24.2042,24.2138,47492.0
2017-10-24 14:55:00,25.18,25.19,25.18,25.18,15192.0,24.2138,24.2234,24.2138,24.2138,15192.0
2017-10-24 15:00:00,25.19,25.2,25.19,25.19,15200.0,24.2234,24.233,24.2234,24.2234,15200.0
2017-10-24 15:05:00,25.2,25.2,25.12,25.15,151692.0,24.233,24.233,24.1561,24.185,151692.0
2017-10-24 15:10:00,25.14,25.16,25.14,25.16,55856.0,24.1753,24.1946,24.1753,24.1946,55856.0
2017-10-24 15:15:00,25.15,25.16,25.15,25.16,25800.0,24.185,24.1946,24.185,24.1946,25800.0
2017-10-24 15:20:00,25.16,25.17,25.16,25.17,14000.0,24.1946,24.2042,24.1946,24.2042,14000.0
2017-10-24 15:25:00,25.17,25.17,25.14,25.15,43776.0,24.2042,24.2042,24.1753,24.185,43776.0
2017-10-24 15:30:00,25.15,25.18,25.15,25.18,27600.0,24.185,24.2138,24.185,24.2138,27600.0
2017-10-24 15:35:00,25.18,25.18,25.17,25.18,36656.0,24.2138,24.2138,24.2042,24.2138,36656.0
2017-10-24 15:40:00,25.17,25.18,25.16,25.16,39020.0,24.2042,24.2138,24.1946,24.1946,39020.0
2017-10-24 15:45:00,25.15,25.15,25.13,25.14,44056.0,24.185,24.185,24.1657,24.1753,44056.0
2017-10-24 15:50:00,25.14,25.16,25.14,25.16,81060.0,24.1753,24.1946,24.1753,24.1946,81060.0
2017-10-24 15:55:00,25.15,25.17,25.14,25.17,172592.0,24.185,24.2042,24.1753,24.2042,172592.0
2017-10-25 09:30:00,25.11,25.13,25.1,25.12,34340.0,24.1465,24.1657,24.1369,24.1561,34340.0
2017-10-25 09:35:00,25.12,25.13,25.09,25.11,21744.0,24.1561,24.1657,24.1273,24.1465,21744.0
2017-10-25 09:40:00,25.12,25.12,25.09,25.1,136556.0,24.1561,24.1561,24.1273,24.1369,136556.0
2017-10-25 09:45:00,25.08,25.1,25.08,25.1,47548.0,24.1176,24.1369,24.1176,24.1369,47548.0
2017-10-25 09:50:00,25.09,25.09,25.03,25.03,133680.0,24.1273,24.1273,24.0696,24.0696,133680.0
2017-10-25 09:55:00,25.03,25.05,25.02,25.03,45352.0,24.0696,24.0888,24.0599,24.0696,45352.0
2017-10-25 10:00:00,25.03,25.06,25.03,25.06,59912.0,24.0696,24.0984,24.0696,24.0984,59912.0
2017-10-25 10:05:00,25.05,25.07,25.04,25.06,31800.0,24.0888,24.108,24.0792,24.0984,31800.0
2017-10-25 10:10:00,25.06,25.06,25.02,25.02,33452.0,24.0984,24.0984,24.0599,24.0599,33452.0
2017-10-25 10:15:00,25.02,25.02,24.97,24.97,91896.0,24.0599,24.0599,24.0119,24.0119,91896.0
2017-10-25 10:20:00,24.97,25.0,24.96,24.98,79840.0,24.0119,24.0407,24.0022,24.0215,79840.0
2017-10-25 10:25:00,24.98,25.0,24.98,25.0,29468.0,24.0215,24.0407,24.0215,24.0407,29468.0
2017-10-25 10:30:00,24.99,25.0,24.98,25.0,18064.0,24.0311,24.0407,24.0215,24.0407,18064.0
2017-10-25 10:35:00,24.99,25.0,24.95,24.95,40172.0,24.0311,24.0407,23.9926,23.9926,40172.0
2017-10-25 10:40:00,24.95,24.96,24.89,24.89,37004.0,23.9926,24.0022,23.9349,23.9349,37004.0
2017-10-25 10:45:00,24.9,24.92,24.89,24.92,85652.0,23.9445,23.9638,23.9349,23.9638,85652.0
2017-10-25 10:50:00,24.92,24.93,24.92,24.93,178524.0,23.9638,23.9734,23.9638,23.9734,178524.0
2017-10-25 10:55:00,24.94,24.94,24.92,24.92,64500.0,23.983,23.983,23.9638,23.9638,64500.0
2017-10-25 11:00:00,24.92,24.92,24.85,24.85,183160.0,23.9638,23.9638,23.8965,23.8965,183160.0
2017-10-25 11:05:00,24.86,24.86,24.81,24.83,132744.0,23.9061,23.9061,23.858,23.8772,132744.0
2017-10-25 11:10:00,24.84,24.86,24.82,24.82,87568.0,23.8868,23.9061,23.8676,23.8676,87568.0
2017-10-25 11:15:00,24.82,24.84,24.77,24.77,177128.0,23.8676,23.8868,23.8195,23.8195,177128.0
2017-10-25 11:20:00,24.77,24.81,24.76,24.81,127584.0,23.8195,23.858,23.8099,23.858,127584.0
2017-10-25 11:25:00,24.81,24.84,24.8,24.83,338788.0,23.858,23.8868,23.8484,23.8772,338788.0
2017-10-25 11:30:00,24.83,24.87,24.82,24.87,62328.0,23.8772,23.9157,23.8676,23.9157,62328.0
2017-10-25 11:35:00,24.87,24.88,24.86,24.88,58624.0,23.9157,23.9253,23.9061,23.9253,58624.0
2017-10-25 11:40:00,24.87,24.87,24.86,24.86,51340.0,23.9157,23.9157,23.9061,23.9061,51340.0
2017-10-25 11:45:00,24.86,24.87,24.85,24.86,54600.0,23.9061,23.9157,23.8965,23.9061,54600.0
2017-10-25 11:50:00,24.86,24.86,24.82,24.83,66504.0,23.9061,23.9061,23.8676,23.8772,66504.0
2017-10-25 11:55:00,24.82,24.83,24.78,24.82,91488.0,23.8676,23.8772,23.8292,23.8676,91488.0
2017-10-25 12:00:00,24.81,24.81,24.77,24.78,46400.0,23.858,23.858,23.8195,23.8292,46400.0
2017-10-25 12:05:00,24.77,24.82,24.77,24.81,66840.0,23.8195,23.8676,23.8195,23.858,66840.0
2017-10-25 12:10:00,24.79,24.81,24.75,24.78,76128.0,23.8388,23.858,23.8003,23.8292,76128.0
2017-10-25 12:15:00,24.77,24.77,24.73,24.74,320884.0,23.8195,23.8195,23.7811,23.7907,320884.0
2017-10-25 12:20:00,24.73,24.74,24.68,24.7,120556.0,23.7811,23.7907,23.733,23.7522,120556.0
2017-10-25 12:25:00,24.7,24.73,24.69,24.69,51736.0,23.7522,23.7811,23.7426,23.7426,51736.0
2017-10-25 12:30:00,24.69,24.72,24.68,24.7,65672.0,23.7426,23.7715,23.733,23.7522,65672.0
2017-10-25 12:35:00,24.7,24.73,24.68,24.7,31568.0,23.7522,23.7811,23.733,23.7522,31568.0
2017-10-25 12:40:00,24.7,24.74,24.7,24.74,45752.0,23.7522,23.7907,23.7522,23.7907,45752.0
2017-10-25 12:45:00,24.75,24.77,24.74,24.74,84588.0,23.8003,23.8195,23.7907,23.7907,84588.0
2017-10-25 12:50:00,24.75,24.8,24.75,24.8,36332.0,23.8003,23.8484,23.8003,23.8484,36332.0
2017-10-25 12:55:00,24.79,24.81,24.79,24.8,124740.0,23.8388,23.858,23.8388,23.8484,124740.0
2017-10-25 13:00:00,24.8,24.8,24.77,24.77,25260.0,23.8484,23.8484,23.8195,23.8195,25260.0
2017-10-25 13:05:00,24.78,24.8,24.77,24.8,16800.0,23.8292,23.8484,23.8195,23.8484,16800.0
2017-10-25 13:10:00,24.79,24.83,24.79,24.83,33240.0,23.8388,23.8772,23.8388,23.8772,33240.0
2017-10-25 13:15:00,24.84,24.84,24.81,24.82,55296.0,23.8868,23.8868,23.858,23.8676,55296.0
2017-10-25 13:20:00,24.82,24.82,24.79,24.81,16456.0,23.8676,23.8676,23.8388,23.858,16456.0
2017-10-25 13:25:00,24.81,24.82,24.79,24.79,22600.0,23.858,23.8676,23.8388,23.8388,22600.0
2017-10-25 13:30:00,24.79,24.82,24.79,24.82,8720.0,23.8388,23.8676,23.8388,23.8676,8720.0
2017-10-25 13:35:00,24.82,24.85,24.81,24.84,53120.0,23.8676,23.8965,23.858,23.8868,53120.0
2017-10-25 13:40:00,24.85,24.86,24.85,24.86,19900.0,23.8965,23.9061,23.8965,23.9061,19900.0
2017-10-25 13:45:00,24.87,24.89,24.86,24.86,100264.0,23.9157,23.9349,23.9061,23.9061,100264.0
2017-10-25 13:50:00,24.87,24.89,24.86,24.88,79784.0,23.9157,23.9349,23.9061,23.9253,79784.0
2017-10-25 13:55:00,24.88,24.9,24.88,24.89,27544.0,23.9253,23.9445,23.9253,23.9349,27544.0
2017-10-25 14:00:00,24.89,24.92,24.89,24.91,50048.0,23.9349,23.9638,23.9349,23.9542,50048.0
2017-10-25 14:05:00,24.91,24.94,24.91,24.92,111464.0,23.9542,23.983,23.9542,23.9638,111464.0
2017-10-25 14:10:00,24.92,24.93,24.91,24.92,40400.0,23.9638,23.9734,23.9542,23.9638,40400.0
2017-10-25 14:15:00,24.92,24.93,24.91,24.93,28800.0,23.9638,23.9734,23.9542,23.9734,28800.0
2017-10-25 14:20:00,24.93,24.95,24.93,24.95,21372.0,23.9734,23.9926,23.9734,23.9926,21372.0
2017-10-25 14:25:00,24.95,24.96,24.93,24.94,35396.0,23.9926,24.0022,23.9734,23.983,35396.0
2017-10-25 14:30:00,24.94,24.94,24.91,24.91,33008.0,23.983,23.983,23.9542,23.9542,33008.0
2017-10-25 14:35:00,24.91,24.92,24.89,24.9,62180.0,23.9542,23.9638,23.9349,23.9445,62180.0
2017-10-25 14:40:00,24.89,24.9,24.88,24.88,30400.0,23.9349,23.9445,23.9253,23.9253,30400.0
2017-10-25 14:45:00,24.88,24.88,24.86,24.86,34720.0,23.9253,23.9253,23.9061,23.9061,34720.0
2017-10-25 14:50:00,24.89,24.9,24.88,24.9,27400.0,23.9349,23.9445,23.9253,23.9445,27400.0
2017-10-25 14:55:00,24.9,24.91,24.9,24.9,18560.0,23.9445,23.9542,23.9445,23.9445,18560.0
2017-10-25 15:00:00,24.9,24.9,24.89,24.89,28480.0,23.9445,23.9445,23.9349,23.9349,28480.0
2017-10-25 15:05:00,24.91,24.93,24.91,24.92,28800.0,23.9542,23.9734,23.9542,23.9638,28800.0
2017-10-25 15:10:00,24.93,24.93,24.93,24.93,15520.0,23.9734,23.9734,23.9734,23.9734,15520.0
2017-10-25 15:15:00,24.93,24.94,24.93,24.93,17368.0,23.9734,23.983,23.9734,23.9734,17368.0
2017-10-25 15:20:00,24.93,24.95,24.93,24.95,26200.0,23.9734,23.9926,23.9734,23.9926,26200.0
2017-10-25 15:25:00,24.95,24.98,24.95,24.97,89800.0,23.9926,24.0215,23.9926,24.0119,89800.0
2017-10-25 15:30:00,24.97,24.97,24.96,24.96,79892.0,24.0119,24.0119,24.0022,24.0022,79892.0
2017-10-25 15:35:00,24.96,24.97,24.94,24.94,61324.0,24.0022,24.0119,23.983,23.983,61324.0
2017-10-25 15:40:00,24.94,24.94,24.92,24.92,48676.0,23.983,23.983,23.9638,23.9638,48676.0
2017-10-25 15:45:00,24.91,24.91,24.87,24.87,81440.0,23.9542,23.9542,23.9157,23.9157,81440.0
2017-10-25 15:50:00,24.86,24.93,24.86,24.92,180820.0,23.9061,23.9734,23.9061,23.9638,180820.0
2017-10-25 15:55:00,24.93,24.95,24.91,24.93,521380.0,23.9734,23.9926,23.9542,23.9734,521380.0
2017-10-26 09:30:00,25.06,25.08,25.03,25.08,298432.0,24.0984,24.1176,24.0696,24.1176,298432.0
2017-10-26 09:35:00,25.08,25.08,25.04,25.04,59796.0,24.1176,24.1176,24.0792,24.0792,59796.0
2017-10-26 09:40:00,25.04,25.1,25.04,25.1,55168.0,24.0792,24.1369,24.0792,24.1369,55168.0
2017-10-26 09:45:00,25.1,25.1,25.09,25.09,110900.0,24.1369,24.1369,24.1273,24.1273,110900.0
2017-10-26 09:50:00,25.09,25.09,25.08,25.08,56864.0,24.1273,24.1273,24.1176,24.1176,56864.0
2017-10-26 09:55:00,25.08,25.08,25.07,25.07,24112.0,24.1176,24.1176,24.108,24.108,24112.0
2017-10-26 10:00:00,25.07,25.08,25.04,25.05,65004.0,24.108,24.1176,24.0792,24.0888,65004.0
2017-10-26 10:05:00,25.05,25.05,25.01,25.01,44460.0,24.0888,24.0888,24.0503,24.0503,44460.0
2017-10-26 10:10:00,25.01,25.02,25.0,25.0,61372.0,24.0503,24.0599,24.0407,24.0407,61372.0
2017-10-26 10:15:00,25.0,25.02,24.98,24.98,55708.0,24.0407,24.0599,24.0215,24.0215,55708.0
2017-10-26 10:20:00,24.98,25.01,24.98,25.01,75200.0,24.0215,24.0503,24.0215,24.0503,75200.0
2017-10-26 10:25:00,25.01,25.03,25.01,25.02,37960.0,24.0503,24.0696,24.0503,24.0599,37960.0
2017-10-26 10:30:00,25.02,25.03,25.0,25.03,45200.0,24.0599,24.0696,24.0407,24.0696,45200.0
2017-10-26 10:35:00,25.03,25.08,25.03,25.08,156400.0,24.0696,24.1176,24.0696,24.1176,156400.0
2017-10-26 10:40:00,25.08,25.08,25.06,25.06,14116.0,24.1176,24.1176,24.0984,24.0984,14116.0
2017-10-26 10:45:00,25.08,25.08,25.07,25.08,40800.0,24.1176,24.1176,24.108,24.1176,40800.0
2017-10-26 10:50:00,25.08,25.09,25.07,25.09,42804.0,24.1176,24.1273,24.108,24.1273,42804.0
2017-10-26 10:55:00,25.09,25.1,25.08,25.08,17316.0,24.1273,24.1369,24.1176,24.1176,17316.0
2017-10-26 11:00:00,25.1,25.13,25.08,25.09,120276.0,24.1369,24.1657,24.1176,24.1273,120276.0
2017-10-26 11:05:00,25.09,25.09,25.07,25.08,18720.0,24.1273,24.1273,24.108,24.1176,18720.0
2017-10-26 11:10:00,25.08,25.09,25.08,25.09,11600.0,24.1176,24.1273,24.1176,24.1273,11600.0
2017-10-26 11:15:00,25.08,25.08,25.01,25.02,114412.0,24.1176,24.1176,24.0503,24.0599,114412.0
2017-10-26 11:20:00,25.03,25.05,25.03,25.04,20400.0,24.0696,24.0888,24.0696,24.0792,20400.0
2017-10-26 11:25:00,25.05,25.05,25.05,25.05,17200.0,24.0888,24.0888,24.0888,24.0888,17200.0
2017-10-26 11:30:00,25.05,25.07,25.05,25.06,28296.0,24.0888,24.108,24.0888,24.0984,28296.0
2017-10-26 11:35:00,25.08,25.08,25.06,25.06,16400.0,24.1176,24.1176,24.0984,24.0984,16400.0
2017-10-26 11:40:00,25.05,25.05,25.04,25.05,6520.0,24.0888,24.0888,24.0792,24.0888,6520.0
2017-10-26 11:45:00,25.05,25.05,25.05,25.05,1200.0,24.0888,24.0888,24.0888,24.0888,1200.0
2017-10-26 11:50:00,25.04,25.05,25.04,25.05,24648.0,24.0792,24.0888,24.0792,24.0888,24648.0
2017-10-26 11:55:00,25.05,25.05,25.03,25.04,30000.0,24.0888,24.0888,24.0696,24.0792,30000.0
2017-10-26 12:00:00,25.05,25.06,25.05,25.06,10800.0,24.0888,24.0984,24.0888,24.0984,10800.0
2017-10-26 12:05:00,25.06,25.08,25.06,25.08,6400.0,24.0984,24.1176,24.0984,24.1176,6400.0
2017-10-26 12:10:00,25.08,25.08,25.08,25.08,12540.0,24.1176,24.1176,24.1176,24.1176,12540.0
2017-10-26 12:15:00,25.08,25.08,25.08,25.08,2500.0,24.1176,24.1176,24.1176,24.1176,2500.0
2017-10-26 12:20:00,25.09,25.09,25.08,25.08,17200.0,24.1273,24.1273,24.1176,24.1176,17200.0
2017-10-26 12:25:00,25.08,25.09,25.08,25.09,5940.0,24.1176,24.1273,24.1176,24.1273,5940.0
2017-10-26 12:30:00,25.08,25.09,25.02,25.03,39600.0,24.1176,24.1273,24.0599,24.0696,39600.0
2017-10-26 12:35:00,25.03,25.03,25.01,25.03,40372.0,24.0696,24.0696,24.0503,24.0696,40372.0
2017-10-26 12:40:00,25.02,25.02,25.0,25.0,4304.0,24.0599,24.0599,24.0407,24.0407,4304.0
2017-10-26 12:45:00,25.0,25.03,25.0,25.03,11600.0,24.0407,24.0696,24.0407,24.0696,11600.0
2017-10-26 12:50:00,25.02,25.03,25.02,25.03,17600.0,24.0599,24.0696,24.0599,24.0696,17600.0
2017-10-26 12:55:00,25.03,25.03,25.02,25.02,25772.0,24.0696,24.0696,24.0599,24.0599,25772.0
2017-10-26 13:00:00,25.03,25.03,25.03,25.03,2392.0,24.0696,24.0696,24.0696,24.0696,2392.0
2017-10-26 13:05:00,25.03,25.04,25.03,25.04,6000.0,24.0696,24.0792,24.0696,24.0792,6000.0
2017-10-26 13:10:00,25.03,25.04,25.03,25.04,11772.0,24.0696,24.0792,24.0696,24.0792,11772.0
2017-10-26 13:15:00,25.04,25.07,25.04,25.07,54400.0,24.0792,24.108,24.0792,24.108,54400.0
2017-10-26 13:20:00,25.07,25.07,25.06,25.06,8320.0,24.108,24.108,24.0984,24.0984,8320.0
2017-10-26 13:25:00,25.06,25.07,25.06,25.06,12320.0,24.0984,24.108,24.0984,24.0984,12320.0
2017-10-26 13:30:00,25.06,25.07,25.05,25.05,10492.0,24.0984,24.108,24.0888,24.0888,10492.0
2017-10-26 13:35:00,25.05,25.07,25.05,25.07,23200.0,24.0888,24.108,24.0888,24.108,23200.0
2017-10-26 13:40:00,25.07,25.07,25.06,25.07,2320.0,24.108,24.108,24.0984,24.108,2320.0
2017-10-26 13:45:00,25.06,25.06,25.05,25.05,12200.0,24.0984,24.0984,24.0888,24.0888,12200.0
2017-10-26 13:50:00,25.05,25.05,25.04,25.05,10332.0,24.0888,24.0888,24.0792,24.0888,10332.0
2017-10-26 13:55:00,25.05,25.06,25.05,25.06,27196.0,24.0888,24.0984,24.0888,24.0984,27196.0
2017-10-26 14:00:00,25.07,25.07,25.06,25.06,2400.0,24.108,24.108,24.0984,24.0984,2400.0
2017-10-26 14:05:00,25.06,25.07,25.06,25.07,19056.0,24.0984,24.108,24.0984,24.108,19056.0
2017-10-26 14:10:00,25.07,25.09,25.07,25.08,11924.0,24.108,24.1273,24.108,24.1176,11924.0
2017-10-26 14:15:00,25.07,25.08,25.07,25.07,4000.0,24.108,24.1176,24.108,24.108,4000.0
2017-10-26 14:20:00,25.07,25.07,25.06,25.07,4800.0,24.108,24.108,24.0984,24.108,4800.0
2017-10-26 14:25:00,25.07,25.08,25.07,25.07,9036.0,24.108,24.1176,24.108,24.108,9036.0
2017-10-26 14:30:00,25.08,25.08,25.07,25.07,16588.0,24.1176,24.1176,24.108,24.108,16588.0
2017-10-26 14:35:00,25.07,25.07,25.05,25.06,14800.0,24.108,24.108,24.0888,24.0984,14800.0
2017-10-26 14:40:00,25.05,25.06,25.05,25.05,12016.0,24.0888,24.0984,24.0888,24.0888,12016.0
2017-10-26 14:45:00,25.05,25.05,25.05,25.05,25592.0,24.0888,24.0888,24.0888,24.0888,25592.0
2017-10-26 14:50:00,25.05,25.05,25.02,25.03,45412.0,24.0888,24.0888,24.0599,24.0696,45412.0
2017-10-26 14:55:00,25.03,25.03,25.02,25.02,10536.0,24.0696,24.0696,24.0599,24.0599,10536.0
2017-10-26 15:00:00,25.02,25.04,25.02,25.04,25156.0,24.0599,24.0792,24.0599,24.0792,25156.0
2017-10-26 15:05:00,25.03,25.03,25.0,25.01,18264.0,24.0696,24.0696,24.0407,24.0503,18264.0
2017-10-26 15:10:00,25.02,25.02,25.0,25.01,16000.0,24.0599,24.0599,24.0407,24.0503,16000.0
2017-10-26 15:15:00,25.01,25.01,24.99,25.0,33648.0,24.0503,24.0503,24.0311,24.0407,33648.0
2017-10-26 15:20:00,25.0,25.01,25.0,25.0,19876.0,24.0407,24.0503,24.0407,24.0407,19876.0
2017-10-26 15:25:00,25.0,25.02,25.0,25.02,15800.0,24.0407,24.0599,24.0407,24.0599,15800.0
2017-10-26 15:30:00,25.02,25.03,25.0,25.0,15592.0,24.0599,24.0696,24.0407,24.0407,15592.0
2017-10-26 15:35:00,25.0,25.0,24.99,25.0,13820.0,24.0407,24.0407,24.0311,24.0407,13820.0
2017-10-26 15:40:00,25.01,25.03,25.01,25.02,15436.0,24.0503,24.0696,24.0503,24.0599,15436.0
2017-10-26 15:45:00,25.03,25.04,25.02,25.03,76000.0,24.0696,24.0792,24.0599,24.0696,76000.0
2017-10-26 15:50:00,25.03,25.05,25.02,25.05,109884.0,24.0696,24.0888,24.0599,24.0888,109884.0
2017-10-26 15:55:00,25.05,25.05,24.99,24.99,289140.0,24.0888,24.0888,24.0311,24.0311,289140.0
2017-10-27 09:30:00,25.16,25.18,25.14,25.18,150428.0,24.1946,24.2138,24.1753,24.2138,150428.0
2017-10-27 09:35:00,25.18,25.18,25.1,25.1,102200.0,24.2138,24.2138,24.1369,24.1369,102200.0
2017-10-27 09:40:00,25.1,25.15,25.1,25.15,95300.0,24.1369,24.185,24.1369,24.185,95300.0
2017-10-27 09:45:00,25.15,25.16,25.1,25.11,75096.0,24.185,24.1946,24.1369,24.1465,75096.0
2017-10-27 09:50:00,25.11,25.18,25.11,25.18,61600.0,24.1465,24.2138,24.1465,24.2138,61600.0
2017-10-27 09:55:00,25.17,25.18,25.15,25.18,55172.0,24.2042,24.2138,24.185,24.2138,55172.0
2017-10-27 10:00:00,25.17,25.27,25.16,25.24,480444.0,24.2042,24.3003,24.1946,24.2715,480444.0
2017-10-27 10:05:00,25.24,25.25,25.23,25.24,78940.0,24.2715,24.2811,24.2619,24.2715,78940.0
2017-10-27 10:10:00,25.24,25.25,25.22,25.22,52740.0,24.2715,24.2811,24.2523,24.2523,52740.0
2017-10-27 10:15:00,25.23,25.25,25.23,25.25,74024.0,24.2619,24.2811,24.2619,24.2811,74024.0
2017-10-27 10:20:00,25.25,25.25,25.22,25.22,136160.0,24.2811,24.2811,24.2523,24.2523,136160.0
2017-10-27 10:25:00,25.23,25.24,25.21,25.21,80700.0,24.2619,24.2715,24.2427,24.2427,80700.0
2017-10-27 10:30:00,25.22,25.23,25.21,25.22,61432.0,24.2523,24.2619,24.2427,24.2523,61432.0
2017-10-27 10:35:00,25.23,25.23,25.21,25.23,31220.0,24.2619,24.2619,24.2427,24.2619,31220.0
2017-10-27 10:40:00,25.22,25.23,25.21,25.23,29648.0,24.2523,24.2619,24.2427,24.2619,29648.0
2017-10-27 10:45:00,25.23,25.25,25.23,25.25,26600.0,24.2619,24.2811,24.2619,24.2811,26600.0
2017-10-27 10:50:00,25.25,25.25,25.24,25.25,22976.0,24.2811,24.2811,24.2715,24.2811,22976.0
2017-10-27 10:55:00,25.25,25.25,25.24,25.25,83760.0,24.2811,24.2811,24.2715,24.2811,83760.0
2017-10-27 11:00:00,25.24,25.27,25.24,25.27,52800.0,24.2715,24.3003,24.2715,24.3003,52800.0
2017-10-27 11:05:00,25.27,25.29,25.26,25.29,356612.0,24.3003,24.3196,24.2907,24.3196,356612.0
2017-10-27 11:10:00,25.29,25.3,25.29,25.29,32088.0,24.3196,24.3292,24.3196,24.3196,32088.0
2017-10-27 11:15:00,25.29,25.3,25.29,25.29,21936.0,24.3196,24.3292,24.3196,24.3196,21936.0
2017-10-27 11:20:00,25.29,25.31,25.29,25.3,28400.0,24.3196,24.3388,24.3196,24.3292,28400.0
2017-10-27 11:25:00,25.3,25.32,25.3,25.32,70252.0,24.3292,24.3484,24.3292,24.3484,70252.0
2017-10-27 11:30:00,25.32,25.33,25.32,25.33,72900.0,24.3484,24.358,24.3484,24.358,72900.0
2017-10-27 11:35:00,25.33,25.34,25.32,25.34,29388.0,24.358,24.3677,24.3484,24.3677,29388.0
2017-10-27 11:40:00,25.33,25.34,25.33,25.34,56800.0,24.358,24.3677,24.358,24.3677,56800.0
2017-10-27 11:45:00,25.35,25.35,25.34,25.35,50400.0,24.3773,24.3773,24.3677,24.3773,50400.0
2017-10-27 11:50:00,25.35,25.35,25.34,25.34,32000.0,24.3773,24.3773,24.3677,24.3677,32000.0
2017-10-27 11:55:00,25.34,25.35,25.33,25.34,17600.0,24.3677,24.3773,24.358,24.3677,17600.0
2017-10-27 12:00:00,25.35,25.37,25.35,25.37,30400.0,24.3773,24.3965,24.3773,24.3965,30400.0
2017-10-27 12:05:00,25.37,25.39,25.37,25.39,58660.0,24.3965,24.4157,24.3965,24.4157,58660.0
2017-10-27 12:10:00,25.38,25.38,25.37,25.37,19600.0,24.4061,24.4061,24.3965,24.3965,19600.0
2017-10-27 12:15:00,25.37,25.38,25.37,25.37,16000.0,24.3965,24.4061,24.3965,24.3965,16000.0
2017-10-27 12:20:00,25.37,25.38,25.36,25.36,17040.0,24.3965,24.4061,24.3869,24.3869,17040.0
2017-10-27 12:25:00,25.36,25.37,25.36,25.36,23400.0,24.3869,24.3965,24.3869,24.3869,23400.0
2017-10-27 12:30:00,25.36,25.37,25.36,25.36,22000.0,24.3869,24.3965,24.3869,24.3869,22000.0
2017-10-27 12:35:00,25.36,25.38,25.36,25.38,14140.0,24.3869,24.4061,24.3869,24.4061,14140.0
2017-10-27 12:40:00,25.38,25.39,25.38,25.39,25200.0,24.4061,24.4157,24.4061,24.4157,25200.0
2017-10-27 12:45:00,25.39,25.4,25.39,25.39,48788.0,24.4157,24.4254,24.4157,24.4157,48788.0
2017-10-27 12:50:00,25.38,25.39,25.37,25.38,187936.0,24.4061,24.4157,24.3965,24.4061,187936.0
2017-10-27 12:55:00,25.38,25.38,25.37,25.37,42400.0,24.4061,24.4061,24.3965,24.3965,42400.0
2017-10-27 13:00:00,25.38,25.4,25.38,25.39,49336.0,24.4061,24.4254,24.4061,24.4157,49336.0
2017-10-27 13:05:00,25.38,25.39,25.38,25.38,6812.0,24.4061,24.4157,24.4061,24.4061,6812.0
2017-10-27 13:10:00,25.38,25.38,25.36,25.36,20000.0,24.4061,24.4061,24.3869,24.3869,20000.0
2017-10-27 13:15:00,25.36,25.37,25.36,25.37,14000.0,24.3869,24.3965,24.3869,24.3965,14000.0
2017-10-27 13:20:00,25.36,25.36,25.35,25.35,31200.0,24.3869,24.3869,24.3773,24.3773,31200.0
2017-10-27 13:25:00,25.36,25.36,25.35,25.35,15200.0,24.3869,24.3869,24.3773,24.3773,15200.0
2017-10-27 13:30:00,25.35,25.36,25.35,25.36,23200.0,24.3773,24.3869,24.3773,24.3869,23200.0
2017-10-27 13:35:00,25.36,25.37,25.36,25.36,62800.0,24.3869,24.3965,24.3869,24.3869,62800.0
2017-10-27 13:40:00,25.36,25.36,25.35,25.35,52800.0,24.3869,24.3869,24.3773,24.3773,52800.0
2017-10-27 13:45:00,25.35,25.37,25.35,25.37,29848.0,24.3773,24.3965,24.3773,24.3965,29848.0
2017-10-27 13:50:00,25.38,25.39,25.38,25.39,17200.0,24.4061,24.4157,24.4061,24.4157,17200.0
2017-10-27 13:55:00,25.38,25.39,25.38,25.39,39076.0,24.4061,24.4157,24.4061,24.4157,39076.0
2017-10-27 14:00:00,25.39,25.39,25.38,25.39,30872.0,24.4157,24.4157,24.4061,24.4157,30872.0
2017-10-27 14:05:00,25.39,25.4,25.39,25.39,41260.0,24.4157,24.4254,24.4157,24.4157,41260.0
2017-10-27 14:10:00,25.4,25.41,25.4,25.41,55336.0,24.4254,24.435,24.4254,24.435,55336.0
2017-10-27 14:15:00,25.4,25.43,25.4,25.43,43240.0,24.4254,24.4542,24.4254,24.4542,43240.0
2017-10-27 14:20:00,25.42,25.42,25.4,25.4,17000.0,24.4446,24.4446,24.4254,24.4254,17000.0
2017-10-27 14:25:00,25.41,25.41,25.4,25.4,49600.0,24.435,24.435,24.4254,24.4254,49600.0
2017-10-27 14:30:00,25.4,25.4,25.39,25.4,27760.0,24.4254,24.4254,24.4157,24.4254,27760.0
2017-10-27 14:35:00,25.4,25.4,25.38,25.39,28400.0,24.4254,24.4254,24.4061,24.4157,28400.0
2017-10-27 14:40:00,25.38,25.38,25.37,25.38,25836.0,24.4061,24.4061,24.3965,24.4061,25836.0
2017-10-27 14:45:00,25.38,25.38,25.36,25.37,28384.0,24.4061,24.4061,24.3869,24.3965,28384.0
2017-10-27 14:50:00,25.37,25.38,25.37,25.38,17600.0,24.3965,24.4061,24.3965,24.4061,17600.0
2017-10-27 14:55:00,25.38,25.39,25.38,25.38,29200.0,24.4061,24.4157,24.4061,24.4061,29200.0
2017-10-27 15:00:00,25.38,25.38,25.37,25.38,39160.0,24.4061,24.4061,24.3965,24.4061,39160.0
2017-10-27 15:05:00,25.38,25.38,25.38,25.38,16000.0,24.4061,24.4061,24.4061,24.4061,16000.0
2017-10-27 15:10:00,25.38,25.4,25.38,25.4,24308.0,24.4061,24.4254,24.4061,24.4254,24308.0
2017-10-27 15:15:00,25.4,25.4,25.39,25.4,45400.0,24.4254,24.4254,24.4157,24.4254,45400.0
2017-10-27 15:20:00,25.4,25.4,25.39,25.39,15904.0,24.4254,24.4254,24.4157,24.4157,15904.0
2017-10-27 15:25:00,25.39,25.4,25.39,25.39,113920.0,24.4157,24.4254,24.4157,24.4157,113920.0
2017-10-27 15:30:00,25.39,25.39,25.37,25.38,43600.0,24.4157,24.4157,24.3965,24.4061,43600.0
2017-10-27 15:35:00,25.38,25.38,25.36,25.37,39512.0,24.4061,24.4061,24.3869,24.3965,39512.0
2017-10-27 15:40:00,25.37,25.37,25.35,25.36,96956.0,24.3965,24.3965,24.3773,24.3869,96956.0
2017-10-27 15:45:00,25.36,25.39,25.36,25.39,106396.0,24.3869,24.4157,24.3869,24.4157,106396.0
2017-10-27 15:50:00,25.39,25.4,25.38,25.39,180240.0,24.4157,24.4254,24.4061,24.4157,180240.0
2017-10-27 15:55:00,25.39,25.39,25.34,25.39,561348.0,24.4157,24.4157,24.3677,24.4157,561348.0
2017-10-30 09:30:00,25.26,25.28,25.25,25.28,214428.0,24.2907,24.31,24.2811,24.31,214428.0
2017-10-30 09:35:00,25.29,25.33,25.29,25.32,67180.0,24.3196,24.358,24.3196,24.3484,67180.0
2017-10-30 09:40:00,25.32,25.33,25.31,25.32,179848.0,24.3484,24.358,24.3388,24.3484,179848.0
2017-10-30 09:45:00,25.32,25.32,25.29,25.3,24892.0,24.3484,24.3484,24.3196,24.3292,24892.0
2017-10-30 09:50:00,25.3,25.31,25.29,25.31,71456.0,24.3292,24.3388,24.3196,24.3388,71456.0
2017-10-30 09:55:00,25.31,25.31,25.3,25.3,54284.0,24.3388,24.3388,24.3292,24.3292,54284.0
2017-10-30 10:00:00,25.31,25.32,25.3,25.31,32852.0,24.3388,24.3484,24.3292,24.3388,32852.0
2017-10-30 10:05:00,25.32,25.32,25.3,25.3,78916.0,24.3484,24.3484,24.3292,24.3292,78916.0
2017-10-30 10:10:00,25.3,25.3,25.3,25.3,8800.0,24.3292,24.3292,24.3292,24.3292,8800.0
2017-10-30 10:15:00,25.31,25.35,25.31,25.35,40624.0,24.3388,24.3773,24.3388,24.3773,40624.0
2017-10-30 10:20:00,25.35,25.35,25.34,25.34,135212.0,24.3773,24.3773,24.3677,24.3677,135212.0
2017-10-30 10:25:00,25.33,25.35,25.33,25.35,139704.0,24.358,24.3773,24.358,24.3773,139704.0
2017-10-30 10:30:00,25.35,25.36,25.35,25.36,58748.0,24.3773,24.3869,24.3773,24.3869,58748.0
2017-10-30 10:35:00,25.36,25.36,25.35,25.36,27960.0,24.3869,24.3869,24.3773,24.3869,27960.0
2017-10-30 10:40:00,25.36,25.37,25.36,25.36,9600.0,24.3869,24.3965,24.3869,24.3869,9600.0
2017-10-30 10:45:00,25.36,25.37,25.36,25.36,11060.0,24.3869,24.3965,24.3869,24.3869,11060.0
2017-10-30 10:50:00,25.35,25.36,25.34,25.35,20280.0,24.3773,24.3869,24.3677,24.3773,20280.0
2017-10-30 10:55:00,25.35,25.35,25.35,25.35,9984.0,24.3773,24.3773,24.3773,24.3773,9984.0
2017-10-30 11:00:00,25.35,25.35,25.34,25.34,21180.0,24.3773,24.3773,24.3677,24.3677,21180.0
2017-10-30 11:05:00,25.35,25.35,25.34,25.34,19140.0,24.3773,24.3773,24.3677,24.3677,19140.0
2017-10-30 11:10:00,25.34,25.34,25.32,25.34,25260.0,24.3677,24.3677,24.3484,24.3677,25260.0
2017-10-30 11:15:00,25.34,25.34,25.31,25.31,28600.0,24.3677,24.3677,24.3388,24.3388,28600.0
2017-10-30 11:20:00,25.31,25.32,25.3,25.3,37444.0,24.3388,24.3484,24.3292,24.3292,37444.0
2017-10-30 11:25:00,25.3,25.3,25.27,25.27,62544.0,24.3292,24.3292,24.3003,24.3003,62544.0
2017-10-30 11:30:00,25.26,25.28,25.23,25.24,233444.0,24.2907,24.31,24.2619,24.2715,233444.0
2017-10-30 11:35:00,25.24,25.24,25.19,25.19,71348.0,24.2715,24.2715,24.2234,24.2234,71348.0
2017-10-30 11:40:00,25.19,25.22,25.18,25.21,40192.0,24.2234,24.2523,24.2138,24.2427,40192.0
2017-10-30 11:45:00,25.22,25.23,25.21,25.22,52528.0,24.2523,24.2619,24.2427,24.2523,52528.0
2017-10-30 11:50:00,25.22,25.22,25.2,25.22,75788.0,24.2523,24.2523,24.233,24.2523,75788.0
2017-10-30 11:55:00,25.22,25.23,25.22,25.23,14000.0,24.2523,24.2619,24.2523,24.2619,14000.0
2017-10-30 12:00:00,25.23,25.23,25.2,25.2,18280.0,24.2619,24.2619,24.233,24.233,18280.0
2017-10-30 12:05:00,25.21,25.21,25.2,25.2,11600.0,24.2427,24.2427,24.233,24.233,11600.0
2017-10-30 12:10:00,25.2,25.2,25.17,25.19,78400.0,24.233,24.233,24.2042,24.2234,78400.0
2017-10-30 12:15:00,25.19,25.19,25.14,25.14,187488.0,24.2234,24.2234,24.1753,24.1753,187488.0
2017-10-30 12:20:00,25.14,25.18,25.14,25.18,34848.0,24.1753,24.2138,24.1753,24.2138,34848.0
2017-10-30 12:25:00,25.18,25.19,25.18,25.18,27000.0,24.2138,24.2234,24.2138,24.2138,27000.0
2017-10-30 12:30:00,25.2,25.22,25.2,25.21,65504.0,24.233,24.2523,24.233,24.2427,65504.0
2017-10-30 12:35:00,25.21,25.22,25.21,25.21,16000.0,24.2427,24.2523,24.2427,24.2427,16000.0
2017-10-30 12:40:00,25.21,25.22,25.2,25.22,36200.0,24.2427,24.2523,24.233,24.2523,36200.0
2017-10-30 12:45:00,25.21,25.22,25.21,25.21,34000.0,24.2427,24.2523,24.2427,24.2427,34000.0
2017-10-30 12:50:00,25.21,25.22,25.21,25.22,13952.0,24.2427,24.2523,24.2427,24.2523,13952.0
2017-10-30 12:55:00,25.22,25.22,25.21,25.22,21600.0,24.2523,24.2523,24.2427,24.2523,21600.0
2017-10-30 13:00:00,25.21,25.23,25.21,25.22,7600.0,24.2427,24.2619,24.2427,24.2523,7600.0
2017-10-30 13:05:00,25.23,25.24,25.23,25.24,10048.0,24.2619,24.2715,24.2619,24.2715,10048.0
2017-10-30 13:10:00,25.24,25.24,25.23,25.24,30000.0,24.2715,24.2715,24.2619,24.2715,30000.0
2017-10-30 13:15:00,25.24,25.25,25.24,25.25,18000.0,24.2715,24.2811,24.2715,24.2811,18000.0
2017-10-30 13:20:00,25.25,25.25,25.24,25.25,6400.0,24.2811,24.2811,24.2715,24.2811,6400.0
2017-10-30 13:25:00,25.25,25.25,25.25,25.25,17836.0,24.2811,24.2811,24.2811,24.2811,17836.0
2017-10-30 13:30:00,25.25,25.25,25.25,25.25,14132.0,24.2811,24.2811,24.2811,24.2811,14132.0
2017-10-30 13:35:00,25.24,25.24,25.22,25.24,41000.0,24.2715,24.2715,24.2523,24.2715,41000.0
2017-10-30 13:40:00,25.25,25.25,25.23,25.23,54000.0,24.2811,24.2811,24.2619,24.2619,54000.0
2017-10-30 13:45:00,25.23,25.25,25.23,25.24,9028.0,24.2619,24.2811,24.2619,24.2715,9028.0
2017-10-30 13:50:00,25.24,25.25,25.2,25.2,95084.0,24.2715,24.2811,24.233,24.233,95084.0
2017-10-30 13:55:00,25.21,25.21,25.18,25.19,52856.0,24.2427,24.2427,24.2138,24.2234,52856.0
2017-10-30 14:00:00,25.2,25.2,25.18,25.19,25200.0,24.233,24.233,24.2138,24.2234,25200.0
2017-10-30 14:05:00,25.2,25.22,25.19,25.21,106000.0,24.233,24.2523,24.2234,24.2427,106000.0
2017-10-30 14:10:00,25.21,25.24,25.21,25.24,22612.0,24.2427,24.2715,24.2427,24.2715,22612.0
2017-10-30 14:15:00,25.24,25.25,25.23,25.23,14400.0,24.2715,24.2811,24.2619,24.2619,14400.0
2017-10-30 14:20:00,25.23,25.23,25.22,25.23,5192.0,24.2619,24.2619,24.2523,24.2619,5192.0
2017-10-30 14:25:00,25.23,25.24,25.23,25.23,11152.0,24.2619,24.2715,24.2619,24.2619,11152.0
2017-10-30 14:30:00,25.23,25.23,25.21,25.23,24336.0,24.2619,24.2619,24.2427,24.2619,24336.0
2017-10-30 14:35:00,25.24,25.24,25.23,25.23,5200.0,24.2715,24.2715,24.2619,24.2619,5200.0
2017-10-30 14:40:00,25.22,25.24,25.22,25.24,10800.0,24.2523,24.2715,24.2523,24.2715,10800.0
2017-10-30 14:45:00,25.24,25.25,25.24,25.24,43128.0,24.2715,24.2811,24.2715,24.2715,43128.0
2017-10-30 14:50:00,25.25,25.25,25.23,25.23,45040.0,24.2811,24.2811,24.2619,24.2619,45040.0
2017-10-30 14:55:00,25.24,25.24,25.22,25.23,23200.0,24.2715,24.2715,24.2523,24.2619,23200.0
2017-10-30 15:00:00,25.23,25.23,25.2,25.21,60264.0,24.2619,24.2619,24.233,24.2427,60264.0
2017-10-30 15:05:00,25.21,25.23,25.2,25.23,60964.0,24.2427,24.2619,24.233,24.2619,60964.0
2017-10-30 15:10:00,25.22,25.22,25.19,25.19,63384.0,24.2523,24.2523,24.2234,24.2234,63384.0
2017-10-30 15:15:00,25.19,25.2,25.18,25.18,45200.0,24.2234,24.233,24.2138,24.2138,45200.0
2017-10-30 15:20:00,25.19,25.19,25.17,25.17,32280.0,24.2234,24.2234,24.2042,24.2042,32280.0
2017-10-30 15:25:00,25.17,25.2,25.17,25.2,24768.0,24.2042,24.233,24.2042,24.233,24768.0
2017-10-30 15:30:00,25.2,25.2,25.19,25.2,22884.0,24.233,24.233,24.2234,24.233,22884.0
2017-10-30 15:35:00,25.2,25.22,25.19,25.22,68696.0,24.233,24.2523,24.2234,24.2523,68696.0
2017-10-30 15:40:00,25.22,25.24,25.22,25.23,64704.0,24.2523,24.2715,24.2523,24.2619,64704.0
2017-10-30 15:45:00,25.23,25.25,25.23,25.25,51348.0,24.2619,24.2811,24.2619,24.2811,51348.0
2017-10-30 15:50:00,25.25,25.26,25.25,25.26,110656.0,24.2811,24.2907,24.2811,24.2907,110656.0
2017-10-30 15:55:00,25.26,25.26,25.22,25.22,420616.0,24.2907,24.2907,24.2523,24.2523,420616.0
2017-10-31 09:30:00,25.29,25.29,25.26,25.27,129736.0,24.3196,24.3196,24.2907,24.3003,129736.0
2017-10-31 09:35:00,25.26,25.28,25.26,25.27,46600.0,24.2907,24.31,24.2907,24.3003,46600.0
2017-10-31 09:40:00,25.27,25.29,25.27,25.29,47752.0,24.3003,24.3196,24.3003,24.3196,47752.0
2017-10-31 09:45:00,25.27,25.29,25.27,25.28,54100.0,24.3003,24.3196,24.3003,24.31,54100.0
2017-10-31 09:50:00,25.27,25.27,25.23,25.24,50300.0,24.3003,24.3003,24.2619,24.2715,50300.0
2017-10-31 09:55:00,25.24,25.24,25.23,25.24,32960.0,24.2715,24.2715,24.2619,24.2715,32960.0
2017-10-31 10:00:00,25.24,25.25,25.23,25.24,62076.0,24.2715,24.2811,24.2619,24.2715,62076.0
2017-10-31 10:05:00,25.23,25.23,25.22,25.22,27156.0,24.2619,24.2619,24.2523,24.2523,27156.0
2017-10-31 10:10:00,25.22,25.23,25.22,25.22,24656.0,24.2523,24.2619,24.2523,24.2523,24656.0
2017-10-31 10:15:00,25.23,25.25,25.23,25.24,36508.0,24.2619,24.2811,24.2619,24.2715,36508.0
2017-10-31 10:20:00,25.25,25.26,25.25,25.26,26400.0,24.2811,24.2907,24.2811,24.2907,26400.0
2017-10-31 10:25:00,25.26,25.27,25.26,25.26,9040.0,24.2907,24.3003,24.2907,24.2907,9040.0
2017-10-31 10:30:00,25.26,25.27,25.26,25.26,41200.0,24.2907,24.3003,24.2907,24.2907,41200.0
2017-10-31 10:35:00,25.26,25.27,25.25,25.26,14400.0,24.2907,24.3003,24.2811,24.2907,14400.0
2017-10-31 10:40:00,25.26,25.28,25.26,25.28,24416.0,24.2907,24.31,24.2907,24.31,24416.0
2017-10-31 10:45:00,25.28,25.28,25.27,25.28,207176.0,24.31,24.31,24.3003,24.31,207176.0
2017-10-31 10:50:00,25.28,25.29,25.28,25.29,30004.0,24.31,24.3196,24.31,24.3196,30004.0
2017-10-31 10:55:00,25.28,25.29,25.28,25.28,21424.0,24.31,24.3196,24.31,24.31,21424.0
2017-10-31 11:00:00,25.28,25.29,25.28,25.29,22336.0,24.31,24.3196,24.31,24.3196,22336.0
2017-10-31 11:05:00,25.29,25.3,25.29,25.3,67204.0,24.3196,24.3292,24.3196,24.3292,67204.0
2017-10-31 11:10:00,25.3,25.3,25.3,25.3,5000.0,24.3292,24.3292,24.3292,24.3292,5000.0
2017-10-31 11:15:00,25.31,25.33,25.31,25.32,107032.0,24.3388,24.358,24.3388,24.3484,107032.0
2017-10-31 11:20:00,25.32,25.32,25.31,25.31,15688.0,24.3484,24.3484,24.3388,24.3388,15688.0
2017-10-31 11:25:00,25.31,25.32,25.3,25.3,61600.0,24.3388,24.3484,24.3292,24.3292,61600.0
2017-10-31 11:30:00,25.3,25.31,25.3,25.31,14332.0,24.3292,24.3388,24.3292,24.3388,14332.0
2017-10-31 11:35:00,25.31,25.31,25.29,25.3,61456.0,24.3388,24.3388,24.3196,24.3292,61456.0
2017-10-31 11:40:00,25.3,25.31,25.29,25.3,99508.0,24.3292,24.3388,24.3196,24.3292,99508.0
2017-10-31 11:45:00,25.29,25.29,25.28,25.29,47600.0,24.3196,24.3196,24.31,24.3196,47600.0
2017-10-31 11:50:00,25.29,25.3,25.29,25.3,92048.0,24.3196,24.3292,24.3196,24.3292,92048.0
2017-10-31 11:55:00,25.3,25.32,25.3,25.31,12560.0,24.3292,24.3484,24.3292,24.3388,12560.0
2017-10-31 12:00:00,25.31,25.31,25.31,25.31,18084.0,24.3388,24.3388,24.3388,24.3388,18084.0
2017-10-31 12:05:00,25.32,25.32,25.28,25.29,139468.0,24.3484,24.3484,24.31,24.3196,139468.0
2017-10-31 12:10:00,25.29,25.3,25.29,25.3,33200.0,24.3196,24.3292,24.3196,24.3292,33200.0
2017-10-31 12:15:00,25.3,25.3,25.29,25.3,7356.0,24.3292,24.3292,24.3196,24.3292,7356.0
2017-10-31 12:20:00,25.3,25.3,25.29,25.29,5200.0,24.3292,24.3292,24.3196,24.3196,5200.0
2017-10-31 12:25:00,25.29,25.29,25.29,25.29,8800.0,24.3196,24.3196,24.3196,24.3196,8800.0
2017-10-31 12:30:00,25.29,25.3,25.29,25.29,9200.0,24.3196,24.3292,24.3196,24.3196,9200.0
2017-10-31 12:35:00,25.29,25.3,25.29,25.3,6200.0,24.3196,24.3292,24.3196,24.3292,6200.0
2017-10-31 12:40:00,25.3,25.3,25.29,25.3,5680.0,24.3292,24.3292,24.3196,24.3292,5680.0
2017-10-31 12:45:00,25.29,25.3,25.29,25.3,3740.0,24.3196,24.3292,24.3196,24.3292,3740.0
2017-10-31 12:50:00,25.3,25.31,25.3,25.3,9848.0,24.3292,24.3388,24.3292,24.3292,9848.0
2017-10-31 12:55:00,25.31,25.31,25.3,25.3,18000.0,24.3388,24.3388,24.3292,24.3292,18000.0
2017-10-31 13:00:00,25.29,25.3,25.29,25.3,8800.0,24.3196,24.3292,24.3196,24.3292,8800.0
2017-10-31 13:05:00,25.31,25.31,25.3,25.3,35200.0,24.3388,24.3388,24.3292,24.3292,35200.0
2017-10-31 13:10:00,25.31,25.31,25.29,25.3,9200.0,24.3388,24.3388,24.3196,24.3292,9200.0
2017-10-31 13:15:00,25.3,25.3,25.29,25.29,6000.0,24.3292,24.3292,24.3196,24.3196,6000.0
2017-10-31 13:20:00,25.29,25.29,25.29,25.29,4000.0,24.3196,24.3196,24.3196,24.3196,4000.0
2017-10-31 13:25:00,25.3,25.3,25.29,25.3,6400.0,24.3292,24.3292,24.3196,24.3292,6400.0
2017-10-31 13:30:00,25.3,25.3,25.3,25.3,9600.0,24.3292,24.3292,24.3292,24.3292,9600.0
2017-10-31 13:35:00,25.3,25.3,25.3,25.3,21600.0,24.3292,24.3292,24.3292,24.3292,21600.0
2017-10-31 13:40:00,25.3,25.3,25.29,25.29,25000.0,24.3292,24.3292,24.3196,24.3196,25000.0
2017-10-31 13:45:00,25.29,25.3,25.29,25.3,11824.0,24.3196,24.3292,24.3196,24.3292,11824.0
2017-10-31 13:50:00,25.31,25.31,25.3,25.31,8400.0,24.3388,24.3388,24.3292,24.3388,8400.0
2017-10-31 13:55:00,25.3,25.31,25.3,25.31,3200.0,24.3292,24.3388,24.3292,24.3388,3200.0
2017-10-31 14:00:00,25.3,25.31,25.3,25.31,17600.0,24.3292,24.3388,24.3292,24.3388,17600.0
2017-10-31 14:05:00,25.31,25.31,25.31,25.31,29332.0,24.3388,24.3388,24.3388,24.3388,29332.0
2017-10-31 14:10:00,25.31,25.31,25.31,25.31,4400.0,24.3388,24.3388,24.3388,24.3388,4400.0
2017-10-31 14:15:00,25.32,25.32,25.32,25.32,11200.0,24.3484,24.3484,24.3484,24.3484,11200.0
2017-10-31 14:20:00,25.32,25.32,25.32,25.32,6600.0,24.3484,24.3484,24.3484,24.3484,6600.0
2017-10-31 14:25:00,25.32,25.33,25.32,25.33,23436.0,24.3484,24.358,24.3484,24.358,23436.0
2017-10-31 14:30:00,25.33,25.33,25.32,25.32,18000.0,24.358,24.358,24.3484,24.3484,18000.0
2017-10-31 14:35:00,25.32,25.32,25.32,25.32,6912.0,24.3484,24.3484,24.3484,24.3484,6912.0
2017-10-31 14:40:00,25.32,25.32,25.29,25.3,49100.0,24.3484,24.3484,24.3196,24.3292,49100.0
2017-10-31 14:45:00,25.29,25.31,25.29,25.3,25732.0,24.3196,24.3388,24.3196,24.3292,25732.0
2017-10-31 14:50:00,25.3,25.31,25.3,25.3,19200.0,24.3292,24.3388,24.3292,24.3292,19200.0
2017-10-31 14:55:00,25.3,25.32,25.3,25.32,36492.0,24.3292,24.3484,24.3292,24.3484,36492.0
2017-10-31 15:00:00,25.32,25.33,25.32,25.33,23680.0,24.3484,24.358,24.3484,24.358,23680.0
2017-10-31 15:05:00,25.32,25.33,25.32,25.33,12800.0,24.3484,24.358,24.3484,24.358,12800.0
2017-10-31 15:10:00,25.32,25.34,25.31,25.34,19352.0,24.3484,24.3677,24.3388,24.3677,19352.0
2017-10-31 15:15:00,25.34,25.34,25.31,25.32,35504.0,24.3677,24.3677,24.3388,24.3484,35504.0
2017-10-31 15:20:00,25.33,25.33,25.32,25.32,16620.0,24.358,24.358,24.3484,24.3484,16620.0
2017-10-31 15:25:00,25.32,25.34,25.32,25.32,13472.0,24.3484,24.3677,24.3484,24.3484,13472.0
2017-10-31 15:30:00,25.32,25.32,25.29,25.29,70420.0,24.3484,24.3484,24.3196,24.3196,70420.0
2017-10-31 15:35:00,25.29,25.31,25.29,25.29,15600.0,24.3196,24.3388,24.3196,24.3196,15600.0
2017-10-31 15:40:00,25.29,25.29,25.28,25.29,19160.0,24.3196,24.3196,24.31,24.3196,19160.0
2017-10-31 15:45:00,25.28,25.29,25.27,25.29,68044.0,24.31,24.3196,24.3003,24.3196,68044.0
2017-10-31 15:50:00,25.28,25.28,25.25,25.26,151164.0,24.31,24.31,24.2811,24.2907,151164.0
2017-10-31 15:55:00,25.26,25.3,25.26,25.28,390744.0,24.2907,24.3292,24.2907,24.31,390744.0
2017-11-01 09:30:00,25.46,25.47,25.43,25.47,260024.0,24.4831,24.4927,24.4542,24.4927,260024.0
2017-11-01 09:35:00,25.47,25.48,25.45,25.47,139944.0,24.4927,24.5023,24.4734,24.4927,139944.0
2017-11-01 09:40:00,25.47,25.49,25.47,25.48,89540.0,24.4927,24.5119,24.4927,24.5023,89540.0
2017-11-01 09:45:00,25.49,25.51,25.48,25.51,42360.0,24.5119,24.5311,24.5023,24.5311,42360.0
2017-11-01 09:50:00,25.51,25.53,25.5,25.52,53660.0,24.5311,24.5504,24.5215,24.5408,53660.0
2017-11-01 09:55:00,25.51,25.51,25.5,25.5,23800.0,24.5311,24.5311,24.5215,24.5215,23800.0
2017-11-01 10:00:00,25.5,25.5,25.48,25.49,13784.0,24.5215,24.5215,24.5023,24.5119,13784.0
2017-11-01 10:05:00,25.49,25.51,25.49,25.5,19240.0,24.5119,24.5311,24.5119,24.5215,19240.0
2017-11-01 10:10:00,25.5,25.5,25.48,25.49,40508.0,24.5215,24.5215,24.5023,24.5119,40508.0
2017-11-01 10:15:00,25.47,25.48,25.46,25.47,130716.0,24.4927,24.5023,24.4831,24.4927,130716.0
2017-11-01 10:20:00,25.47,25.48,25.47,25.48,28880.0,24.4927,24.5023,24.4927,24.5023,28880.0
2017-11-01 10:25:00,25.47,25.48,25.46,25.46,40424.0,24.4927,24.5023,24.4831,24.4831,40424.0
2017-11-01 10:30:00,25.45,25.46,25.41,25.42,44860.0,24.4734,24.4831,24.435,24.4446,44860.0
2017-11-01 10:35:00,25.42,25.43,25.42,25.42,37580.0,24.4446,24.4542,24.4446,24.4446,37580.0
2017-11-01 10:40:00,25.43,25.46,25.43,25.46,96900.0,24.4542,24.4831,24.4542,24.4831,96900.0
2017-11-01 10:45:00,25.46,25.47,25.46,25.46,62400.0,24.4831,24.4927,24.4831,24.4831,62400.0
2017-11-01 10:50:00,25.46,25.48,25.46,25.48,43180.0,24.4831,24.5023,24.4831,24.5023,43180.0
2017-11-01 10:55:00,25.47,25.48,25.44,25.44,32680.0,24.4927,24.5023,24.4638,24.4638,32680.0
2017-11-01 11:00:00,25.43,25.45,25.42,25.42,50400.0,24.4542,24.4734,24.4446,24.4446,50400.0
2017-11-01 11:05:00,25.43,25.45,25.42,25.44,54800.0,24.4542,24.4734,24.4446,24.4638,54800.0
2017-11-01 11:10:00,25.44,25.45,25.43,25.45,20576.0,24.4638,24.4734,24.4542,24.4734,20576.0
2017-11-01 11:15:00,25.44,25.46,25.43,25.45,32800.0,24.4638,24.4831,24.4542,24.4734,32800.0
2017-11-01 11:20:00,25.45,25.45,25.43,25.45,41664.0,24.4734,24.4734,24.4542,24.4734,41664.0
2017-11-01 11:25:00,25.44,25.45,25.42,25.42,42000.0,24.4638,24.4734,24.4446,24.4446,42000.0
2017-11-01 11:30:00,25.42,25.43,25.39,25.39,45104.0,24.4446,24.4542,24.4157,24.4157,45104.0
2017-11-01 11:35:00,25.4,25.4,25.36,25.38,81212.0,24.4254,24.4254,24.3869,24.4061,81212.0
2017-11-01 11:40:00,25.38,25.38,25.37,25.38,38968.0,24.4061,24.4061,24.3965,24.4061,38968.0
2017-11-01 11:45:00,25.38,25.39,25.36,25.38,25196.0,24.4061,24.4157,24.3869,24.4061,25196.0
2017-11-01 11:50:00,25.39,25.39,25.36,25.36,21604.0,24.4157,24.4157,24.3869,24.3869,21604.0
2017-11-01 11:55:00,25.36,25.36,25.34,25.36,18660.0,24.3869,24.3869,24.3677,24.3869,18660.0
2017-11-01 12:00:00,25.36,25.37,25.35,25.36,40400.0,24.3869,24.3965,24.3773,24.3869,40400.0
2017-11-01 12:05:00,25.38,25.38,25.38,25.38,19000.0,24.4061,24.4061,24.4061,24.4061,19000.0
2017-11-01 12:10:00,25.38,25.39,25.38,25.39,28668.0,24.4061,24.4157,24.4061,24.4157,28668.0
2017-11-01 12:15:00,25.39,25.4,25.39,25.4,12744.0,24.4157,24.4254,24.4157,24.4254,12744.0
2017-11-01 12:20:00,25.4,25.4,25.4,25.4,5200.0,24.4254,24.4254,24.4254,24.4254,5200.0
2017-11-01 12:25:00,25.39,25.39,25.38,25.39,12000.0,24.4157,24.4157,24.4061,24.4157,12000.0
2017-11-01 12:30:00,25.39,25.4,25.39,25.39,22556.0,24.4157,24.4254,24.4157,24.4157,22556.0
2017-11-01 12:35:00,25.39,25.39,25.38,25.39,20480.0,24.4157,24.4157,24.4061,24.4157,20480.0
2017-11-01 12:40:00,25.39,25.39,25.38,25.38,209400.0,24.4157,24.4157,24.4061,24.4061,209400.0
2017-11-01 12:45:00,25.38,25.38,25.36,25.38,41728.0,24.4061,24.4061,24.3869,24.4061,41728.0
2017-11-01 12:50:00,25.37,25.38,25.36,25.38,47920.0,24.3965,24.4061,24.3869,24.4061,47920.0
2017-11-01 12:55:00,25.37,25.38,25.36,25.36,46452.0,24.3965,24.4061,24.3869,24.3869,46452.0
2017-11-01 13:00:00,25.36,25.36,25.35,25.35,13236.0,24.3869,24.3869,24.3773,24.3773,13236.0
2017-11-01 13:05:00,25.35,25.35,25.3,25.3,101204.0,24.3773,24.3773,24.3292,24.3292,101204.0
2017-11-01 13:10:00,25.3,25.31,25.28,25.28,53792.0,24.3292,24.3388,24.31,24.31,53792.0
2017-11-01 13:15:00,25.29,25.3,25.27,25.27,102972.0,24.3196,24.3292,24.3003,24.3003,102972.0
2017-11-01 13:20:00,25.27,25.31,25.27,25.3,35548.0,24.3003,24.3388,24.3003,24.3292,35548.0
2017-11-01 13:25:00,25.31,25.33,25.3,25.32,108860.0,24.3388,24.358,24.3292,24.3484,108860.0
2017-11-01 13:30:00,25.33,25.34,25.33,25.33,5152.0,24.358,24.3677,24.358,24.358,5152.0
2017-11-01 13:35:00,25.32,25.32,25.31,25.32,26800.0,24.3484,24.3484,24.3388,24.3484,26800.0
2017-11-01 13:40:00,25.33,25.33,25.33,25.33,24000.0,24.358,24.358,24.358,24.358,24000.0
2017-11-01 13:45:00,25.33,25.33,25.32,25.32,4624.0,24.358,24.358,24.3484,24.3484,4624.0
2017-11-01 13:50:00,25.32,25.32,25.3,25.3,4012.0,24.3484,24.3484,24.3292,24.3292,4012.0
2017-11-01 13:55:00,25.3,25.34,25.3,25.34,13300.0,24.3292,24.3677,24.3292,24.3677,13300.0
2017-11-01 14:00:00,25.34,25.38,25.33,25.36,64144.0,24.3677,24.4061,24.358,24.3869,64144.0
2017-11-01 14:05:00,25.37,25.37,25.34,25.34,18000.0,24.3965,24.3965,24.3677,24.3677,18000.0
2017-11-01 14:10:00,25.34,25.39,25.34,25.38,92924.0,24.3677,24.4157,24.3677,24.4061,92924.0
2017-11-01 14:15:00,25.38,25.38,25.36,25.36,44904.0,24.4061,24.4061,24.3869,24.3869,44904.0
2017-11-01 14:20:00,25.35,25.36,25.35,25.36,1600.0,24.3773,24.3869,24.3773,24.3869,1600.0
2017-11-01 14:25:00,25.35,25.35,25.33,25.33,22332.0,24.3773,24.3773,24.358,24.358,22332.0
2017-11-01 14:30:00,25.34,25.37,25.34,25.36,33820.0,24.3677,24.3965,24.3677,24.3869,33820.0
2017-11-01 14:35:00,25.37,25.4,25.37,25.39,27256.0,24.3965,24.4254,24.3965,24.4157,27256.0
2017-11-01 14:40:00,25.39,25.39,25.38,25.39,13904.0,24.4157,24.4157,24.4061,24.4157,13904.0
2017-11-01 14:45:00,25.39,25.39,25.38,25.39,10472.0,24.4157,24.4157,24.4061,24.4157,10472.0
2017-11-01 14:50:00,25.39,25.39,25.36,25.38,53576.0,24.4157,24.4157,24.3869,24.4061,53576.0
2017-11-01 14:55:00,25.38,25.39,25.37,25.38,11940.0,24.4061,24.4157,24.3965,24.4061,11940.0
2017-11-01 15:00:00,25.37,25.38,25.36,25.38,24936.0,24.3965,24.4061,24.3869,24.4061,24936.0
2017-11-01 15:05:00,25.38,25.39,25.38,25.39,18532.0,24.4061,24.4157,24.4061,24.4157,18532.0
2017-11-01 15:10:00,25.38,25.4,25.38,25.4,21508.0,24.4061,24.4254,24.4061,24.4254,21508.0
2017-11-01 15:15:00,25.39,25.39,25.37,25.37,19476.0,24.4157,24.4157,24.3965,24.3965,19476.0
2017-11-01 15:20:00,25.36,25.37,25.35,25.36,14000.0,24.3869,24.3965,24.3773,24.3869,14000.0
2017-11-01 15:25:00,25.36,25.38,25.36,25.38,27832.0,24.3869,24.4061,24.3869,24.4061,27832.0
2017-11-01 15:30:00,25.38,25.38,25.37,25.37,23604.0,24.4061,24.4061,24.3965,24.3965,23604.0
2017-11-01 15:35:00,25.38,25.39,25.38,25.39,217164.0,24.4061,24.4157,24.4061,24.4157,217164.0
2017-11-01 15:40:00,25.39,25.4,25.38,25.38,64372.0,24.4157,24.4254,24.4061,24.4061,64372.0
2017-11-01 15:45:00,25.38,25.38,25.34,25.34,77452.0,24.4061,24.4061,24.3677,24.3677,77452.0
2017-11-01 15:50:00,25.35,25.36,25.35,25.35,45444.0,24.3773,24.3869,24.3773,24.3773,45444.0
2017-11-01 15:55:00,25.35,25.36,25.34,25.35,146492.0,24.3773,24.3869,24.3677,24.3773,146492.0
2017-11-02 09:30:00,25.33,25.35,25.32,25.35,165536.0,24.358,24.3773,24.3484,24.3773,165536.0
2017-11-02 09:35:00,25.35,25.35,25.33,25.33,194324.0,24.3773,24.3773,24.358,24.358,194324.0
2017-11-02 09:40:00,25.33,25.34,25.31,25.31,62648.0,24.358,24.3677,24.3388,24.3388,62648.0
2017-11-02 09:45:00,25.31,25.34,25.3,25.34,45600.0,24.3388,24.3677,24.3292,24.3677,45600.0
2017-11-02 09:50:00,25.34,25.35,25.33,25.35,16400.0,24.3677,24.3773,24.358,24.3773,16400.0
2017-11-02 09:55:00,25.35,25.35,25.32,25.32,41732.0,24.3773,24.3773,24.3484,24.3484,41732.0
2017-11-02 10:00:00,25.32,25.33,25.23,25.24,149308.0,24.3484,24.358,24.2619,24.2715,149308.0
2017-11-02 10:05:00,25.24,25.24,25.14,25.15,187124.0,24.2715,24.2715,24.1753,24.185,187124.0
2017-11-02 10:10:00,25.15,25.18,25.1,25.11,101104.0,24.185,24.2138,24.1369,24.1465,101104.0
2017-11-02 10:15:00,25.11,25.17,25.11,25.14,74608.0,24.1465,24.2042,24.1465,24.1753,74608.0
2017-11-02 10:20:00,25.14,25.15,25.12,25.14,39016.0,24.1753,24.185,24.1561,24.1753,39016.0
2017-11-02 10:25:00,25.13,25.18,25.13,25.17,34652.0,24.1657,24.2138,24.1657,24.2042,34652.0
2017-11-02 10:30:00,25.18,25.21,25.18,25.2,34316.0,24.2138,24.2427,24.2138,24.233,34316.0
2017-11-02 10:35:00,25.2,25.22,25.19,25.22,34000.0,24.233,24.2523,24.2234,24.2523,34000.0
2017-11-02 10:40:00,25.22,25.26,25.22,25.25,111368.0,24.2523,24.2907,24.2523,24.2811,111368.0
2017-11-02 10:45:00,25.26,25.27,25.25,25.25,61000.0,24.2907,24.3003,24.2811,24.2811,61000.0
2017-11-02 10:50:00,25.25,25.25,25.24,25.25,6000.0,24.2811,24.2811,24.2715,24.2811,6000.0
2017-11-02 10:55:00,25.25,25.25,25.22,25.24,64400.0,24.2811,24.2811,24.2523,24.2715,64400.0
2017-11-02 11:00:00,25.24,25.3,25.24,25.29,65712.0,24.2715,24.3292,24.2715,24.3196,65712.0
2017-11-02 11:05:00,25.29,25.29,25.27,25.28,20248.0,24.3196,24.3196,24.3003,24.31,20248.0
2017-11-02 11:10:00,25.28,25.29,25.27,25.27,19300.0,24.31,24.3196,24.3003,24.3003,19300.0
2017-11-02 11:15:00,25.27,25.28,25.25,25.25,25496.0,24.3003,24.31,24.2811,24.2811,25496.0
2017-11-02 11:20:00,25.25,25.27,25.25,25.26,37352.0,24.2811,24.3003,24.2811,24.2907,37352.0
2017-11-02 11:25:00,25.25,25.25,25.21,25.23,13424.0,24.2811,24.2811,24.2427,24.2619,13424.0
2017-11-02 11:30:00,25.21,25.23,25.2,25.23,165260.0,24.2427,24.2619,24.233,24.2619,165260.0
2017-11-02 11:35:00,25.23,25.23,25.18,25.2,83988.0,24.2619,24.2619,24.2138,24.233,83988.0
2017-11-02 11:40:00,25.21,25.23,25.21,25.23,94036.0,24.2427,24.2619,24.2427,24.2619,94036.0
2017-11-02 11:45:00,25.23,25.24,25.22,25.24,32208.0,24.2619,24.2715,24.2523,24.2715,32208.0
2017-11-02 11:50:00,25.24,25.25,25.23,25.25,40280.0,24.2715,24.2811,24.2619,24.2811,40280.0
2017-11-02 11:55:00,25.25,25.25,25.24,25.25,102016.0,24.2811,24.2811,24.2715,24.2811,102016.0
2017-11-02 12:00:00,25.26,25.27,25.24,25.27,34660.0,24.2907,24.3003,24.2715,24.3003,34660.0
2017-11-02 12:05:00,25.27,25.31,25.27,25.3,47468.0,24.3003,24.3388,24.3003,24.3292,47468.0
2017-11-02 12:10:00,25.31,25.32,25.3,25.3,31876.0,24.3388,24.3484,24.3292,24.3292,31876.0
2017-11-02 12:15:00,25.31,25.33,25.31,25.32,35932.0,24.3388,24.358,24.3388,24.3484,35932.0
2017-11-02 12:20:00,25.32,25.33,25.31,25.33,12188.0,24.3484,24.358,24.3388,24.358,12188.0
2017-11-02 12:25:00,25.33,25.34,25.32,25.34,30668.0,24.358,24.3677,24.3484,24.3677,30668.0
2017-11-02 12:30:00,25.33,25.33,25.31,25.31,22400.0,24.358,24.358,24.3388,24.3388,22400.0
2017-11-02 12:35:00,25.32,25.33,25.31,25.31,18400.0,24.3484,24.358,24.3388,24.3388,18400.0
2017-11-02 12:40:00,25.31,25.31,25.3,25.3,23200.0,24.3388,24.3388,24.3292,24.3292,23200.0
2017-11-02 12:45:00,25.3,25.32,25.3,25.31,10400.0,24.3292,24.3484,24.3292,24.3388,10400.0
2017-11-02 12:50:00,25.31,25.32,25.31,25.31,16024.0,24.3388,24.3484,24.3388,24.3388,16024.0
2017-11-02 12:55:00,25.32,25.33,25.32,25.32,14000.0,24.3484,24.358,24.3484,24.3484,14000.0
2017-11-02 13:00:00,25.32,25.33,25.31,25.31,11096.0,24.3484,24.358,24.3388,24.3388,11096.0
2017-11-02 13:05:00,25.31,25.32,25.29,25.29,12800.0,24.3388,24.3484,24.3196,24.3196,12800.0
2017-11-02 13:10:00,25.29,25.32,25.29,25.31,17924.0,24.3196,24.3484,24.3196,24.3388,17924.0
2017-11-02 13:15:00,25.32,25.32,25.32,25.32,1676.0,24.3484,24.3484,24.3484,24.3484,1676.0
2017-11-02 13:20:00,25.31,25.32,25.31,25.31,6000.0,24.3388,24.3484,24.3388,24.3388,6000.0
2017-11-02 13:25:00,25.31,25.31,25.3,25.3,9356.0,24.3388,24.3388,24.3292,24.3292,9356.0
2017-11-02 13:30:00,25.29,25.29,25.28,25.28,20400.0,24.3196,24.3196,24.31,24.31,20400.0
2017-11-02 13:35:00,25.28,25.29,25.28,25.28,37052.0,24.31,24.3196,24.31,24.31,37052.0
2017-11-02 13:40:00,25.28,25.3,25.27,25.29,62408.0,24.31,24.3292,24.3003,24.3196,62408.0
2017-11-02 13:45:00,25.28,25.29,25.28,25.28,11656.0,24.31,24.3196,24.31,24.31,11656.0
2017-11-02 13:50:00,25.28,25.3,25.27,25.28,22400.0,24.31,24.3292,24.3003,24.31,22400.0
2017-11-02 13:55:00,25.29,25.29,25.28,25.29,15928.0,24.3196,24.3196,24.31,24.3196,15928.0
2017-11-02 14:00:00,25.29,25.29,25.28,25.28,11960.0,24.3196,24.3196,24.31,24.31,11960.0
2017-11-02 14:05:00,25.28,25.29,25.28,25.29,29824.0,24.31,24.3196,24.31,24.3196,29824.0
2017-11-02 14:10:00,25.29,25.3,25.29,25.3,6720.0,24.3196,24.3292,24.3196,24.3292,6720.0
2017-11-02 14:15:00,25.3,25.3,25.29,25.29,10800.0,24.3292,24.3292,24.3196,24.3196,10800.0
2017-11-02 14:20:00,25.29,25.31,25.29,25.31,35100.0,24.3196,24.3388,24.3196,24.3388,35100.0
2017-11-02 14:25:00,25.31,25.33,25.3,25.33,43748.0,24.3388,24.358,24.3292,24.358,43748.0
2017-11-02 14:30:00,25.33,25.33,25.31,25.31,19348.0,24.358,24.358,24.3388,24.3388,19348.0
2017-11-02 14:35:00,25.31,25.32,25.31,25.32,40796.0,24.3388,24.3484,24.3388,24.3484,40796.0
2017-11-02 14:40:00,25.32,25.32,25.27,25.28,45964.0,24.3484,24.3484,24.3003,24.31,45964.0
2017-11-02 14:45:00,25.28,25.29,25.28,25.28,23036.0,24.31,24.3196,24.31,24.31,23036.0
2017-11-02 14:50:00,25.28,25.29,25.26,25.27,12332.0,24.31,24.3196,24.2907,24.3003,12332.0
2017-11-02 14:55:00,25.27,25.27,25.26,25.26,26800.0,24.3003,24.3003,24.2907,24.2907,26800.0
2017-11-02 15:00:00,25.26,25.28,25.26,25.28,37804.0,24.2907,24.31,24.2907,24.31,37804.0
2017-11-02 15:05:00,25.27,25.28,25.27,25.27,11760.0,24.3003,24.31,24.3003,24.3003,11760.0
2017-11-02 15:10:00,25.27,25.3,25.27,25.3,83216.0,24.3003,24.3292,24.3003,24.3292,83216.0
2017-11-02 15:15:00,25.3,25.3,25.27,25.28,37980.0,24.3292,24.3292,24.3003,24.31,37980.0
2017-11-02 15:20:00,25.28,25.31,25.28,25.3,143800.0,24.31,24.3388,24.31,24.3292,143800.0
2017-11-02 15:25:00,25.3,25.33,25.3,25.33,22800.0,24.3292,24.358,24.3292,24.358,22800.0
2017-11-02 15:30:00,25.33,25.35,25.33,25.35,77180.0,24.358,24.3773,24.358,24.3773,77180.0
2017-11-02 15:35:00,25.35,25.38,25.35,25.36,151068.0,24.3773,24.4061,24.3773,24.3869,151068.0
2017-11-02 15:40:00,25.36,25.4,25.36,25.38,104364.0,24.3869,24.4254,24.3869,24.4061,104364.0
2017-11-02 15:45:00,25.38,25.39,25.37,25.38,61404.0,24.4061,24.4157,24.3965,24.4061,61404.0
2017-11-02 15:50:00,25.39,25.4,25.37,25.37,106308.0,24.4157,24.4254,24.3965,24.3965,106308.0
2017-11-02 15:55:00,25.37,25.38,25.36,25.36,392180.0,24.3965,24.4061,24.3869,24.3869,392180.0
2017-11-03 09:30:00,25.4,25.42,25.37,25.37,121720.0,24.4254,24.4446,24.3965,24.3965,121720.0
2017-11-03 09:35:00,25.37,25.37,25.33,25.34,78644.0,24.3965,24.3965,24.358,24.3677,78644.0
2017-11-03 09:40:00,25.35,25.35,25.33,25.35,46140.0,24.3773,24.3773,24.358,24.3773,46140.0
2017-11-03 09:45:00,25.34,25.36,25.31,25.33,82820.0,24.3677,24.3869,24.3388,24.358,82820.0
2017-11-03 09:50:00,25.33,25.36,25.33,25.35,75460.0,24.358,24.3869,24.358,24.3773,75460.0
2017-11-03 09:55:00,25.35,25.35,25.32,25.34,8000.0,24.3773,24.3773,24.3484,24.3677,8000.0
2017-11-03 10:00:00,25.34,25.37,25.34,25.36,48912.0,24.3677,24.3965,24.3677,24.3869,48912.0
2017-11-03 10:05:00,25.37,25.38,25.36,25.36,43492.0,24.3965,24.4061,24.3869,24.3869,43492.0
2017-11-03 10:10:00,25.36,25.36,25.32,25.34,38268.0,24.3869,24.3869,24.3484,24.3677,38268.0
2017-11-03 10:15:00,25.34,25.36,25.34,25.36,12080.0,24.3677,24.3869,24.3677,24.3869,12080.0
2017-11-03 10:20:00,25.37,25.38,25.36,25.36,25316.0,24.3965,24.4061,24.3869,24.3869,25316.0
2017-11-03 10:25:00,25.36,25.36,25.34,25.34,35424.0,24.3869,24.3869,24.3677,24.3677,35424.0
2017-11-03 10:30:00,25.35,25.36,25.34,25.34,14800.0,24.3773,24.3869,24.3677,24.3677,14800.0
2017-11-03 10:35:00,25.33,25.36,25.33,25.35,16592.0,24.358,24.3869,24.358,24.3773,16592.0
2017-11-03 10:40:00,25.36,25.37,25.35,25.36,20000.0,24.3869,24.3965,24.3773,24.3869,20000.0
2017-11-03 10:45:00,25.36,25.36,25.33,25.33,10800.0,24.3869,24.3869,24.358,24.358,10800.0
2017-11-03 10:50:00,25.33,25.35,25.33,25.34,42088.0,24.358,24.3773,24.358,24.3677,42088.0
2017-11-03 10:55:00,25.35,25.37,25.35,25.37,6000.0,24.3773,24.3965,24.3773,24.3965,6000.0
2017-11-03 11:00:00,25.37,25.37,25.36,25.37,22548.0,24.3965,24.3965,24.3869,24.3965,22548.0
2017-11-03 11:05:00,25.37,25.38,25.36,25.37,7600.0,24.3965,24.4061,24.3869,24.3965,7600.0
2017-11-03 11:10:00,25.37,25.38,25.36,25.38,11252.0,24.3965,24.4061,24.3869,24.4061,11252.0
2017-11-03 11:15:00,25.38,25.39,25.37,25.39,44600.0,24.4061,24.4157,24.3965,24.4157,44600.0
2017-11-03 11:20:00,25.39,25.4,25.39,25.4,25060.0,24.4157,24.4254,24.4157,24.4254,25060.0
2017-11-03 11:25:00,25.4,25.41,25.4,25.41,20720.0,24.4254,24.435,24.4254,24.435,20720.0
2017-11-03 11:30:00,25.41,25.41,25.4,25.41,6856.0,24.435,24.435,24.4254,24.435,6856.0
2017-11-03 11:35:00,25.41,25.41,25.4,25.4,10720.0,24.435,24.435,24.4254,24.4254,10720.0
2017-11-03 11:40:00,25.39,25.4,25.39,25.4,5148.0,24.4157,24.4254,24.4157,24.4254,5148.0
2017-11-03 11:45:00,25.4,25.41,25.4,25.41,19200.0,24.4254,24.435,24.4254,24.435,19200.0
2017-11-03 11:50:00,25.41,25.41,25.41,25.41,4816.0,24.435,24.435,24.435,24.435,4816.0
2017-11-03 11:55:00,25.42,25.44,25.41,25.43,121704.0,24.4446,24.4638,24.435,24.4542,121704.0
2017-11-03 12:00:00,25.43,25.45,25.43,25.45,120480.0,24.4542,24.4734,24.4542,24.4734,120480.0
2017-11-03 12:05:00,25.45,25.45,25.44,25.44,10692.0,24.4734,24.4734,24.4638,24.4638,10692.0
2017-11-03 12:10:00,25.44,25.45,25.44,25.45,12304.0,24.4638,24.4734,24.4638,24.4734,12304.0
2017-11-03 12:15:00,25.46,25.47,25.46,25.46,17680.0,24.4831,24.4927,24.4831,24.4831,17680.0
2017-11-03 12:20:00,25.46,25.47,25.46,25.46,6800.0,24.4831,24.4927,24.4831,24.4831,6800.0
2017-11-03 12:25:00,25.46,25.47,25.46,25.47,34604.0,24.4831,24.4927,24.4831,24.4927,34604.0
2017-11-03 12:30:00,25.47,25.48,25.47,25.47,30036.0,24.4927,24.5023,24.4927,24.4927,30036.0
2017-11-03 12:35:00,25.47,25.48,25.46,25.46,19920.0,24.4927,24.5023,24.4831,24.4831,19920.0
2017-11-03 12:40:00,25.46,25.48,25.46,25.47,46400.0,24.4831,24.5023,24.4831,24.4927,46400.0
2017-11-03 12:45:00,25.47,25.48,25.47,25.47,43480.0,24.4927,24.5023,24.4927,24.4927,43480.0
2017-11-03 12:50:00,25.47,25.48,25.47,25.47,9400.0,24.4927,24.5023,24.4927,24.4927,9400.0
2017-11-03 12:55:00,25.47,25.47,25.46,25.47,7328.0,24.4927,24.4927,24.4831,24.4927,7328.0
2017-11-03 13:00:00,25.47,25.49,25.47,25.49,74504.0,24.4927,24.5119,24.4927,24.5119,74504.0
2017-11-03 13:05:00,25.49,25.49,25.48,25.49,15860.0,24.5119,24.5119,24.5023,24.5119,15860.0
2017-11-03 13:10:00,25.49,25.5,25.49,25.5,28400.0,24.5119,24.5215,24.5119,24.5215,28400.0
2017-11-03 13:15:00,25.5,25.5,25.49,25.49,41284.0,24.5215,24.5215,24.5119,24.5119,41284.0
2017-11-03 13:20:00,25.49,25.5,25.49,25.5,12400.0,24.5119,24.5215,24.5119,24.5215,12400.0
2017-11-03 13:25:00,25.49,25.49,25.48,25.49,6032.0,24.5119,24.5119,24.5023,24.5119,6032.0
2017-11-03 13:30:00,25.49,25.5,25.49,25.49,24800.0,24.5119,24.5215,24.5119,24.5119,24800.0
2017-11-03 13:35:00,25.49,25.5,25.49,25.5,20148.0,24.5119,24.5215,24.5119,24.5215,20148.0
2017-11-03 13:40:00,25.5,25.51,25.5,25.5,21344.0,24.5215,24.5311,24.5215,24.5215,21344.0
2017-11-03 13:45:00,25.5,25.5,25.5,25.5,17000.0,24.5215,24.5215,24.5215,24.5215,17000.0
2017-11-03 13:50:00,25.5,25.52,25.5,25.51,20916.0,24.5215,24.5408,24.5215,24.5311,20916.0
2017-11-03 13:55:00,25.5,25.51,25.5,25.51,13940.0,24.5215,24.5311,24.5215,24.5311,13940.0
2017-11-03 14:00:00,25.51,25.52,25.51,25.51,7200.0,24.5311,24.5408,24.5311,24.5311,7200.0
2017-11-03 14:05:00,25.51,25.53,25.51,25.52,27468.0,24.5311,24.5504,24.5311,24.5408,27468.0
2017-11-03 14:10:00,25.53,25.53,25.51,25.51,20408.0,24.5504,24.5504,24.5311,24.5311,20408.0
2017-11-03 14:15:00,25.52,25.52,25.51,25.52,26256.0,24.5408,24.5408,24.5311,24.5408,26256.0
2017-11-03 14:20:00,25.52,25.53,25.52,25.53,13100.0,24.5408,24.5504,24.5408,24.5504,13100.0
2017-11-03 14:25:00,25.53,25.54,25.53,25.53,38060.0,24.5504,24.56,24.5504,24.5504,38060.0
2017-11-03 14:30:00,25.54,25.54,25.53,25.53,10800.0,24.56,24.56,24.5504,24.5504,10800.0
2017-11-03 14:35:00,25.52,25.53,25.5,25.5,45636.0,24.5408,24.5504,24.5215,24.5215,45636.0
2017-11-03 14:40:00,25.5,25.5,25.49,25.5,22720.0,24.5215,24.5215,24.5119,24.5215,22720.0
2017-11-03 14:45:00,25.5,25.52,25.5,25.51,22800.0,24.5215,24.5408,24.5215,24.5311,22800.0
2017-11-03 14:50:00,25.51,25.52,25.51,25.52,15280.0,24.5311,24.5408,24.5311,24.5408,15280.0
2017-11-03 14:55:00,25.52,25.53,25.52,25.52,8200.0,24.5408,24.5504,24.5408,24.5408,8200.0
2017-11-03 15:00:00,25.52,25.53,25.51,25.53,15688.0,24.5408,24.5504,24.5311,24.5504,15688.0
2017-11-03 15:05:00,25.52,25.53,25.52,25.53,15600.0,24.5408,24.5504,24.5408,24.5504,15600.0
2017-11-03 15:10:00,25.53,25.53,25.51,25.51,22576.0,24.5504,24.5504,24.5311,24.5311,22576.0
2017-11-03 15:15:00,25.52,25.52,25.5,25.51,21764.0,24.5408,24.5408,24.5215,24.5311,21764.0
2017-11-03 15:20:00,25.5,25.5,25.5,25.5,15916.0,24.5215,24.5215,24.5215,24.5215,15916.0
2017-11-03 15:25:00,25.5,25.5,25.5,25.5,28784.0,24.5215,24.5215,24.5215,24.5215,28784.0
2017-11-03 15:30:00,25.51,25.52,25.49,25.49,43200.0,24.5311,24.5408,24.5119,24.5119,43200.0
2017-11-03 15:35:00,25.49,25.51,25.49,25.51,40380.0,24.5119,24.5311,24.5119,24.5311,40380.0
2017-11-03 15:40:00,25.5,25.52,25.5,25.52,34052.0,24.5215,24.5408,24.5215,24.5408,34052.0
2017-11-03 15:45:00,25.51,25.51,25.51,25.51,101972.0,24.5311,24.5311,24.5311,24.5311,101972.0
2017-11-03 15:50:00,25.51,25.52,25.5,25.5,105748.0,24.5311,24.5408,24.5215,24.5215,105748.0
2017-11-03 15:55:00,25.51,25.53,25.49,25.53,316152.0,24.5311,24.5504,24.5119,24.5504,316152.0
2017-11-06 09:30:00,25.49,25.53,25.49,25.53,89700.0,24.5119,24.5504,24.5119,24.5504,89700.0
2017-11-06 09:35:00,25.53,25.54,25.51,25.53,120184.0,24.5504,24.56,24.5311,24.5504,120184.0
2017-11-06 09:40:00,25.52,25.54,25.52,25.54,120176.0,24.5408,24.56,24.5408,24.56,120176.0
2017-11-06 09:45:00,25.54,25.54,25.53,25.53,20908.0,24.56,24.56,24.5504,24.5504,20908.0
2017-11-06 09:50:00,25.53,25.54,25.52,25.54,111516.0,24.5504,24.56,24.5408,24.56,111516.0
2017-11-06 09:55:00,25.54,25.56,25.54,25.56,62980.0,24.56,24.5792,24.56,24.5792,62980.0
2017-11-06 10:00:00,25.56,25.56,25.54,25.54,60952.0,24.5792,24.5792,24.56,24.56,60952.0
2017-11-06 10:05:00,25.54,25.55,25.54,25.54,41648.0,24.56,24.5696,24.56,24.56,41648.0
2017-11-06 10:10:00,25.54,25.55,25.53,25.53,8480.0,24.56,24.5696,24.5504,24.5504,8480.0
2017-11-06 10:15:00,25.54,25.55,25.53,25.54,39032.0,24.56,24.5696,24.5504,24.56,39032.0
2017-11-06 10:20:00,25.55,25.57,25.55,25.57,68036.0,24.5696,24.5888,24.5696,24.5888,68036.0
2017-11-06 10:25:00,25.57,25.59,25.57,25.58,30456.0,24.5888,24.6081,24.5888,24.5985,30456.0
2017-11-06 10:30:00,25.57,25.58,25.57,25.57,29132.0,24.5888,24.5985,24.5888,24.5888,29132.0
2017-11-06 10:35:00,25.57,25.57,25.56,25.57,17288.0,24.5888,24.5888,24.5792,24.5888,17288.0
2017-11-06 10:40:00,25.56,25.59,25.56,25.58,12228.0,24.5792,24.6081,24.5792,24.5985,12228.0
2017-11-06 10:45:00,25.58,25.59,25.58,25.58,38488.0,24.5985,24.6081,24.5985,24.5985,38488.0
2017-11-06 10:50:00,25.58,25.59,25.58,25.59,9344.0,24.5985,24.6081,24.5985,24.6081,9344.0
2017-11-06 10:55:00,25.58,25.58,25.55,25.56,36352.0,24.5985,24.5985,24.5696,24.5792,36352.0
2017-11-06 11:00:00,25.56,25.56,25.55,25.56,38800.0,24.5792,24.5792,24.5696,24.5792,38800.0
2017-11-06 11:05:00,25.56,25.57,25.56,25.56,8000.0,24.5792,24.5888,24.5792,24.5792,8000.0
2017-11-06 11:10:00,25.56,25.56,25.54,25.55,23856.0,24.5792,24.5792,24.56,24.5696,23856.0
2017-11-06 11:15:00,25.55,25.57,25.54,25.57,12888.0,24.5696,24.5888,24.56,24.5888,12888.0
2017-11-06 11:20:00,25.58,25.58,25.58,25.58,17600.0,24.5985,24.5985,24.5985,24.5985,17600.0
2017-11-06 11:25:00,25.58,25.6,25.58,25.59,32900.0,24.5985,24.6177,24.5985,24.6081,32900.0
2017-11-06 11:30:00,25.59,25.59,25.58,25.59,14956.0,24.6081,24.6081,24.5985,24.6081,14956.0
2017-11-06 11:35:00,25.59,25.6,25.59,25.59,23868.0,24.6081,24.6177,24.6081,24.6081,23868.0
2017-11-06 11:40:00,25.59,25.59,25.57,25.57,42904.0,24.6081,24.6081,24.5888,24.5888,42904.0
2017-11-06 11:45:00,25.57,25.58,25.57,25.58,22120.0,24.5888,24.5985,24.5888,24.5985,22120.0
2017-11-06 11:50:00,25.58,25.58,25.57,25.57,17180.0,24.5985,24.5985,24.5888,24.5888,17180.0
2017-11-06 11:55:00,25.56,25.56,25.54,25.55,20400.0,24.5792,24.5792,24.56,24.5696,20400.0
2017-11-06 12:00:00,25.56,25.56,25.55,25.56,8400.0,24.5792,24.5792,24.5696,24.5792,8400.0
2017-11-06 12:05:00,25.55,25.56,25.55,25.56,15600.0,24.5696,24.5792,24.5696,24.5792,15600.0
2017-11-06 12:10:00,25.56,25.56,25.56,25.56,3200.0,24.5792,24.5792,24.5792,24.5792,3200.0
2017-11-06 12:15:00,25.57,25.57,25.56,25.56,10800.0,24.5888,24.5888,24.5792,24.5792,10800.0
2017-11-06 12:20:00,25.57,25.57,25.56,25.56,35400.0,24.5888,24.5888,24.5792,24.5792,35400.0
2017-11-06 12:25:00,25.57,25.57,25.56,25.56,7700.0,24.5888,24.5888,24.5792,24.5792,7700.0
2017-11-06 12:30:00,25.57,25.57,25.56,25.56,11916.0,24.5888,24.5888,24.5792,24.5792,11916.0
2017-11-06 12:35:00,25.57,25.57,25.56,25.57,17012.0,24.5888,24.5888,24.5792,24.5888,17012.0
2017-11-06 12:40:00,25.57,25.57,25.57,25.57,2320.0,24.5888,24.5888,24.5888,24.5888,2320.0
2017-11-06 12:45:00,25.59,25.59,25.58,25.59,25136.0,24.6081,24.6081,24.5985,24.6081,25136.0
2017-11-06 12:50:00,25.59,25.6,25.59,25.6,16676.0,24.6081,24.6177,24.6081,24.6177,16676.0
2017-11-06 12:55:00,25.6,25.6,25.59,25.6,219592.0,24.6177,24.6177,24.6081,24.6177,219592.0
2017-11-06 13:00:00,25.59,25.6,25.59,25.59,25232.0,24.6081,24.6177,24.6081,24.6081,25232.0
2017-11-06 13:05:00,25.59,25.61,25.59,25.6,14652.0,24.6081,24.6273,24.6081,24.6177,14652.0
2017-11-06 13:10:00,25.6,25.61,25.6,25.6,9232.0,24.6177,24.6273,24.6177,24.6177,9232.0
2017-11-06 13:15:00,25.61,25.61,25.59,25.59,13380.0,24.6273,24.6273,24.6081,24.6081,13380.0
2017-11-06 13:20:00,25.6,25.6,25.59,25.6,11124.0,24.6177,24.6177,24.6081,24.6177,11124.0
2017-11-06 13:25:00,25.6,25.6,25.59,25.59,13764.0,24.6177,24.6177,24.6081,24.6081,13764.0
2017-11-06 13:30:00,25.59,25.6,25.59,25.6,10268.0,24.6081,24.6177,24.6081,24.6177,10268.0
2017-11-06 13:35:00,25.61,25.61,25.61,25.61,21240.0,24.6273,24.6273,24.6273,24.6273,21240.0
2017-11-06 13:40:00,25.61,25.61,25.6,25.61,5776.0,24.6273,24.6273,24.6177,24.6273,5776.0
2017-11-06 13:45:00,25.6,25.61,25.6,25.6,11600.0,24.6177,24.6273,24.6177,24.6177,11600.0
2017-11-06 13:50:00,25.6,25.61,25.6,25.61,13396.0,24.6177,24.6273,24.6177,24.6273,13396.0
2017-11-06 13:55:00,25.61,25.61,25.6,25.61,7600.0,24.6273,24.6273,24.6177,24.6273,7600.0
2017-11-06 14:00:00,25.6,25.6,25.6,25.6,11916.0,24.6177,24.6177,24.6177,24.6177,11916.0
2017-11-06 14:05:00,25.6,25.61,25.6,25.61,19568.0,24.6177,24.6273,24.6177,24.6273,19568.0
2017-11-06 14:10:00,25.61,25.61,25.6,25.61,6300.0,24.6273,24.6273,24.6177,24.6273,6300.0
2017-11-06 14:15:00,25.6,25.6,25.6,25.6,8800.0,24.6177,24.6177,24.6177,24.6177,8800.0
2017-11-06 14:20:00,25.6,25.61,25.6,25.61,12600.0,24.6177,24.6273,24.6177,24.6273,12600.0
2017-11-06 14:25:00,25.61,25.61,25.6,25.61,9424.0,24.6273,24.6273,24.6177,24.6273,9424.0
2017-11-06 14:30:00,25.61,25.61,25.59,25.59,16000.0,24.6273,24.6273,24.6081,24.6081,16000.0
2017-11-06 14:35:00,25.59,25.6,25.59,25.6,14600.0,24.6081,24.6177,24.6081,24.6177,14600.0
2017-11-06 14:40:00,25.61,25.61,25.6,25.61,6136.0,24.6273,24.6273,24.6177,24.6273,6136.0
2017-11-06 14:45:00,25.61,25.61,25.61,25.61,20968.0,24.6273,24.6273,24.6273,24.6273,20968.0
2017-11-06 14:50:00,25.61,25.62,25.61,25.62,27188.0,24.6273,24.6369,24.6273,24.6369,27188.0
2017-11-06 14:55:00,25.62,25.62,25.61,25.62,9120.0,24.6369,24.6369,24.6273,24.6369,9120.0
2017-11-06 15:00:00,25.63,25.63,25.62,25.63,24228.0,24.6465,24.6465,24.6369,24.6465,24228.0
2017-11-06 15:05:00,25.63,25.63,25.62,25.62,42396.0,24.6465,24.6465,24.6369,24.6369,42396.0
2017-11-06 15:10:00,25.63,25.63,25.62,25.62,30800.0,24.6465,24.6465,24.6369,24.6369,30800.0
2017-11-06 15:15:00,25.63,25.63,25.63,25.63,22000.0,24.6465,24.6465,24.6465,24.6465,22000.0
2017-11-06 15:20:00,25.63,25.63,25.62,25.62,8680.0,24.6465,24.6465,24.6369,24.6369,8680.0
2017-11-06 15:25:00,25.63,25.63,25.62,25.63,8520.0,24.6465,24.6465,24.6369,24.6465,8520.0
2017-11-06 15:30:00,25.63,25.63,25.63,25.63,42364.0,24.6465,24.6465,24.6465,24.6465,42364.0
2017-11-06 15:35:00,25.63,25.63,25.63,25.63,8000.0,24.6465,24.6465,24.6465,24.6465,8000.0
2017-11-06 15:40:00,25.63,25.63,25.61,25.61,20400.0,24.6465,24.6465,24.6273,24.6273,20400.0
2017-11-06 15:45:00,25.61,25.62,25.61,25.62,17600.0,24.6273,24.6369,24.6273,24.6369,17600.0
2017-11-06 15:50:00,25.62,25.62,25.6,25.62,55128.0,24.6369,24.6369,24.6177,24.6369,55128.0
2017-11-06 15:55:00,25.62,25.62,25.6,25.6,249400.0,24.6369,24.6369,24.6177,24.6177,249400.0
2017-11-07 09:30:00,25.63,25.65,25.61,25.64,110456.0,24.6465,24.6658,24.6273,24.6562,110456.0
2017-11-07 09:35:00,25.64,25.67,25.64,25.66,94632.0,24.6562,24.685,24.6562,24.6754,94632.0
2017-11-07 09:40:00,25.67,25.68,25.66,25.68,60696.0,24.685,24.6946,24.6754,24.6946,60696.0
2017-11-07 09:45:00,25.69,25.7,25.68,25.69,54656.0,24.7042,24.7138,24.6946,24.7042,54656.0
2017-11-07 09:50:00,25.69,25.71,25.68,25.7,128736.0,24.7042,24.7235,24.6946,24.7138,128736.0
2017-11-07 09:55:00,25.69,25.69,25.67,25.68,46000.0,24.7042,24.7042,24.685,24.6946,46000.0
2017-11-07 10:00:00,25.67,25.69,25.65,25.65,56384.0,24.685,24.7042,24.6658,24.6658,56384.0
2017-11-07 10:05:00,25.64,25.66,25.63,25.65,55820.0,24.6562,24.6754,24.6465,24.6658,55820.0
2017-11-07 10:10:00,25.65,25.66,25.63,25.66,36800.0,24.6658,24.6754,24.6465,24.6754,36800.0
2017-11-07 10:15:00,25.66,25.67,25.66,25.66,30776.0,24.6754,24.685,24.6754,24.6754,30776.0
2017-11-07 10:20:00,25.66,25.66,25.64,25.64,20000.0,24.6754,24.6754,24.6562,24.6562,20000.0
2017-11-07 10:25:00,25.64,25.64,25.62,25.63,98768.0,24.6562,24.6562,24.6369,24.6465,98768.0
2017-11-07 10:30:00,25.63,25.65,25.59,25.59,119620.0,24.6465,24.6658,24.6081,24.6081,119620.0
2017-11-07 10:35:00,25.59,25.6,25.58,25.6,308204.0,24.6081,24.6177,24.5985,24.6177,308204.0
2017-11-07 10:40:00,25.61,25.61,25.6,25.6,14488.0,24.6273,24.6273,24.6177,24.6177,14488.0
2017-11-07 10:45:00,25.6,25.6,25.55,25.57,88860.0,24.6177,24.6177,24.5696,24.5888,88860.0
2017-11-07 10:50:00,25.57,25.57,25.55,25.57,12924.0,24.5888,24.5888,24.5696,24.5888,12924.0
2017-11-07 10:55:00,25.57,25.58,25.57,25.58,21496.0,24.5888,24.5985,24.5888,24.5985,21496.0
2017-11-07 11:00:00,25.58,25.6,25.58,25.6,33304.0,24.5985,24.6177,24.5985,24.6177,33304.0
2017-11-07 11:05:00,25.6,25.62,25.6,25.61,61000.0,24.6177,24.6369,24.6177,24.6273,61000.0
2017-11-07 11:10:00,25.61,25.62,25.61,25.61,20400.0,24.6273,24.6369,24.6273,24.6273,20400.0
2017-11-07 11:15:00,25.61,25.61,25.59,25.59,26452.0,24.6273,24.6273,24.6081,24.6081,26452.0
2017-11-07 11:20:00,25.6,25.61,25.6,25.61,6000.0,24.6177,24.6273,24.6177,24.6273,6000.0
2017-11-07 11:25:00,25.6,25.6,25.58,25.59,36712.0,24.6177,24.6177,24.5985,24.6081,36712.0
2017-11-07 11:30:00,25.59,25.59,25.56,25.59,29356.0,24.6081,24.6081,24.5792,24.6081,29356.0
2017-11-07 11:35:00,25.58,25.6,25.57,25.58,43452.0,24.5985,24.6177,24.5888,24.5985,43452.0
2017-11-07 11:40:00,25.57,25.58,25.57,25.58,52364.0,24.5888,24.5985,24.5888,24.5985,52364.0
2017-11-07 11:45:00,25.58,25.6,25.58,25.58,41600.0,24.5985,24.6177,24.5985,24.5985,41600.0
2017-11-07 11:50:00,25.58,25.58,25.53,25.53,101960.0,24.5985,24.5985,24.5504,24.5504,101960.0
2017-11-07 11:55:00,25.54,25.54,25.48,25.49,100376.0,24.56,24.56,24.5023,24.5119,100376.0
2017-11-07 12:00:00,25.49,25.52,25.48,25.51,71856.0,24.5119,24.5408,24.5023,24.5311,71856.0
2017-11-07 12:05:00,25.51,25.52,25.49,25.49,58136.0,24.5311,24.5408,24.5119,24.5119,58136.0
2017-11-07 12:10:00,25.49,25.5,25.46,25.49,112628.0,24.5119,24.5215,24.4831,24.5119,112628.0
2017-11-07 12:15:00,25.5,25.5,25.47,25.47,45956.0,24.5215,24.5215,24.4927,24.4927,45956.0
2017-11-07 12:20:00,25.48,25.48,25.46,25.47,42264.0,24.5023,24.5023,24.4831,24.4927,42264.0
2017-11-07 12:25:00,25.49,25.51,25.49,25.5,48400.0,24.5119,24.5311,24.5119,24.5215,48400.0
2017-11-07 12:30:00,25.51,25.52,25.5,25.52,45476.0,24.5311,24.5408,24.5215,24.5408,45476.0
2017-11-07 12:35:00,25.52,25.53,25.52,25.53,32308.0,24.5408,24.5504,24.5408,24.5504,32308.0
2017-11-07 12:40:00,25.54,25.54,25.52,25.53,25716.0,24.56,24.56,24.5408,24.5504,25716.0
2017-11-07 12:45:00,25.53,25.53,25.52,25.52,25848.0,24.5504,24.5504,24.5408,24.5408,25848.0
2017-11-07 12:50:00,25.53,25.54,25.53,25.53,15600.0,24.5504,24.56,24.5504,24.5504,15600.0
2017-11-07 12:55:00,25.53,25.53,25.52,25.53,35324.0,24.5504,24.5504,24.5408,24.5504,35324.0
2017-11-07 13:00:00,25.52,25.54,25.52,25.54,40000.0,24.5408,24.56,24.5408,24.56,40000.0
2017-11-07 13:05:00,25.54,25.54,25.53,25.54,41780.0,24.56,24.56,24.5504,24.56,41780.0
2017-11-07 13:10:00,25.54,25.55,25.54,25.54,52248.0,24.56,24.5696,24.56,24.56,52248.0
2017-11-07 13:15:00,25.54,25.54,25.53,25.54,15832.0,24.56,24.56,24.5504,24.56,15832.0
2017-11-07 13:20:00,25.55,25.55,25.53,25.53,30800.0,24.5696,24.5696,24.5504,24.5504,30800.0
2017-11-07 13:25:00,25.54,25.56,25.53,25.56,23780.0,24.56,24.5792,24.5504,24.5792,23780.0
2017-11-07 13:30:00,25.56,25.57,25.56,25.56,27932.0,24.5792,24.5888,24.5792,24.5792,27932.0
2017-11-07 13:35:00,25.56,25.56,25.55,25.55,5676.0,24.5792,24.5792,24.5696,24.5696,5676.0
2017-11-07 13:40:00,25.55,25.56,25.55,25.56,25600.0,24.5696,24.5792,24.5696,24.5792,25600.0
2017-11-07 13:45:00,25.56,25.56,25.55,25.56,14000.0,24.5792,24.5792,24.5696,24.5792,14000.0
2017-11-07 13:50:00,25.56,25.56,25.54,25.55,26120.0,24.5792,24.5792,24.56,24.5696,26120.0
2017-11-07 13:55:00,25.55,25.55,25.54,25.54,2640.0,24.5696,24.5696,24.56,24.56,2640.0
2017-11-07 14:00:00,25.53,25.55,25.53,25.55,9200.0,24.5504,24.5696,24.5504,24.5696,9200.0
2017-11-07 14:05:00,25.54,25.54,25.54,25.54,7380.0,24.56,24.56,24.56,24.56,7380.0
2017-11-07 14:10:00,25.55,25.55,25.51,25.52,32832.0,24.5696,24.5696,24.5311,24.5408,32832.0
2017-11-07 14:15:00,25.52,25.52,25.51,25.51,20400.0,24.5408,24.5408,24.5311,24.5311,20400.0
2017-11-07 14:20:00,25.51,25.52,25.51,25.52,27864.0,24.5311,24.5408,24.5311,24.5408,27864.0
2017-11-07 14:25:00,25.52,25.52,25.51,25.52,13320.0,24.5408,24.5408,24.5311,24.5408,13320.0
2017-11-07 14:30:00,25.52,25.53,25.52,25.53,7360.0,24.5408,24.5504,24.5408,24.5504,7360.0
2017-11-07 14:35:00,25.53,25.55,25.52,25.54,22016.0,24.5504,24.5696,24.5408,24.56,22016.0
2017-11-07 14:40:00,25.54,25.54,25.52,25.53,13652.0,24.56,24.56,24.5408,24.5504,13652.0
2017-11-07 14:45:00,25.53,25.53,25.5,25.51,13476.0,24.5504,24.5504,24.5215,24.5311,13476.0
2017-11-07 14:50:00,25.5,25.52,25.5,25.52,28916.0,24.5215,24.5408,24.5215,24.5408,28916.0
2017-11-07 14:55:00,25.51,25.53,25.5,25.5,56428.0,24.5311,24.5504,24.5215,24.5215,56428.0
2017-11-07 15:00:00,25.5,25.5,25.49,25.5,98952.0,24.5215,24.5215,24.5119,24.5215,98952.0
2017-11-07 15:05:00,25.5,25.52,25.5,25.52,73004.0,24.5215,24.5408,24.5215,24.5408,73004.0
2017-11-07 15:10:00,25.53,25.53,25.5,25.5,66548.0,24.5504,24.5504,24.5215,24.5215,66548.0
2017-11-07 15:15:00,25.5,25.5,25.5,25.5,42184.0,24.5215,24.5215,24.5215,24.5215,42184.0
2017-11-07 15:20:00,25.5,25.51,25.5,25.5,39420.0,24.5215,24.5311,24.5215,24.5215,39420.0
2017-11-07 15:25:00,25.5,25.5,25.48,25.49,57600.0,24.5215,24.5215,24.5023,24.5119,57600.0
2017-11-07 15:30:00,25.49,25.5,25.49,25.5,42872.0,24.5119,24.5215,24.5119,24.5215,42872.0
2017-11-07 15:35:00,25.5,25.53,25.5,25.52,61552.0,24.5215,24.5504,24.5215,24.5408,61552.0
2017-11-07 15:40:00,25.53,25.54,25.53,25.54,16260.0,24.5504,24.56,24.5504,24.56,16260.0
2017-11-07 15:45:00,25.54,25.54,25.51,25.53,40420.0,24.56,24.56,24.5311,24.5504,40420.0
2017-11-07 15:50:00,25.53,25.55,25.53,25.55,27948.0,24.5504,24.5696,24.5504,24.5696,27948.0
2017-11-07 15:55:00,25.55,25.58,25.55,25.58,273424.0,24.5696,24.5985,24.5696,24.5985,273424.0
2017-11-08 09:30:00,25.52,25.54,25.5,25.51,70392.0,24.5408,24.56,24.5215,24.5311,70392.0
2017-11-08 09:35:00,25.52,25.53,25.5,25.5,86320.0,24.5408,24.5504,24.5215,24.5215,86320.0
2017-11-08 09:40:00,25.5,25.53,25.49,25.52,26440.0,24.5215,24.5504,24.5119,24.5408,26440.0
2017-11-08 09:45:00,25.52,25.52,25.49,25.49,22472.0,24.5408,24.5408,24.5119,24.5119,22472.0
2017-11-08 09:50:00,25.49,25.49,25.47,25.48,50364.0,24.5119,24.5119,24.4927,24.5023,50364.0
2017-11-08 09:55:00,25.48,25.5,25.48,25.49,48152.0,24.5023,24.5215,24.5023,24.5119,48152.0
2017-11-08 10:00:00,25.49,25.52,25.49,25.51,82344.0,24.5119,24.5408,24.5119,24.5311,82344.0
2017-11-08 10:05:00,25.51,25.54,25.51,25.52,33740.0,24.5311,24.56,24.5311,24.5408,33740.0
2017-11-08 10:10:00,25.52,25.54,25.52,25.54,7000.0,24.5408,24.56,24.5408,24.56,7000.0
2017-11-08 10:15:00,25.54,25.54,25.52,25.52,17800.0,24.56,24.56,24.5408,24.5408,17800.0
2017-11-08 10:20:00,25.52,25.54,25.51,25.54,12000.0,24.5408,24.56,24.5311,24.56,12000.0
2017-11-08 10:25:00,25.53,25.54,25.53,25.53,12044.0,24.5504,24.56,24.5504,24.5504,12044.0
2017-11-08 10:30:00,25.53,25.53,25.5,25.5,30760.0,24.5504,24.5504,24.5215,24.5215,30760.0
2017-11-08 10:35:00,25.51,25.51,25.49,25.5,17608.0,24.5311,24.5311,24.5119,24.5215,17608.0
2017-11-08 10:40:00,25.5,25.51,25.5,25.51,10800.0,24.5215,24.5311,24.5215,24.5311,10800.0
2017-11-08 10:45:00,25.51,25.51,25.49,25.5,10800.0,24.5311,24.5311,24.5119,24.5215,10800.0
2017-11-08 10:50:00,25.5,25.54,25.5,25.54,41620.0,24.5215,24.56,24.5215,24.56,41620.0
2017-11-08 10:55:00,25.54,25.55,25.54,25.55,63856.0,24.56,24.5696,24.56,24.5696,63856.0
2017-11-08 11:00:00,25.55,25.57,25.55,25.56,46000.0,24.5696,24.5888,24.5696,24.5792,46000.0
2017-11-08 11:05:00,25.56,25.56,25.55,25.55,74488.0,24.5792,24.5792,24.5696,24.5696,74488.0
2017-11-08 11:10:00,25.56,25.56,25.55,25.56,7336.0,24.5792,24.5792,24.5696,24.5792,7336.0
2017-11-08 11:15:00,25.56,25.57,25.55,25.55,12704.0,24.5792,24.5888,24.5696,24.5696,12704.0
2017-11-08 11:20:00,25.56,25.56,25.55,25.56,47828.0,24.5792,24.5792,24.5696,24.5792,47828.0
2017-11-08 11:25:00,25.56,25.56,25.54,25.55,13000.0,24.5792,24.5792,24.56,24.5696,13000.0
2017-11-08 11:30:00,25.55,25.55,25.53,25.53,27768.0,24.5696,24.5696,24.5504,24.5504,27768.0
2017-11-08 11:35:00,25.53,25.53,25.52,25.53,50220.0,24.5504,24.5504,24.5408,24.5504,50220.0
2017-11-08 11:40:00,25.53,25.55,25.52,25.54,72080.0,24.5504,24.5696,24.5408,24.56,72080.0
2017-11-08 11:45:00,25.54,25.55,25.54,25.55,6672.0,24.56,24.5696,24.56,24.5696,6672.0
2017-11-08 11:50:00,25.54,25.55,25.54,25.54,4400.0,24.56,24.5696,24.56,24.56,4400.0
2017-11-08 11:55:00,25.55,25.55,25.55,25.55,11600.0,24.5696,24.5696,24.5696,24.5696,11600.0
2017-11-08 12:00:00,25.55,25.56,25.55,25.56,11600.0,24.5696,24.5792,24.5696,24.5792,11600.0
2017-11-08 12:05:00,25.56,25.56,25.56,25.56,16508.0,24.5792,24.5792,24.5792,24.5792,16508.0
2017-11-08 12:10:00,25.55,25.57,25.55,25.57,8400.0,24.5696,24.5888,24.5696,24.5888,8400.0
2017-11-08 12:15:00,25.57,25.58,25.57,25.57,25500.0,24.5888,24.5985,24.5888,24.5888,25500.0
2017-11-08 12:20:00,25.57,25.59,25.57,25.58,41824.0,24.5888,24.6081,24.5888,24.5985,41824.0
2017-11-08 12:25:00,25.58,25.6,25.58,25.6,57392.0,24.5985,24.6177,24.5985,24.6177,57392.0
2017-11-08 12:30:00,25.6,25.61,25.6,25.6,41804.0,24.6177,24.6273,24.6177,24.6177,41804.0
2017-11-08 12:35:00,25.6,25.6,25.59,25.59,62800.0,24.6177,24.6177,24.6081,24.6081,62800.0
2017-11-08 12:40:00,25.59,25.59,25.59,25.59,18000.0,24.6081,24.6081,24.6081,24.6081,18000.0
2017-11-08 12:45:00,25.59,25.61,25.59,25.61,14152.0,24.6081,24.6273,24.6081,24.6273,14152.0
2017-11-08 12:50:00,25.61,25.61,25.6,25.61,39600.0,24.6273,24.6273,24.6177,24.6273,39600.0
2017-11-08 12:55:00,25.62,25.62,25.61,25.61,9088.0,24.6369,24.6369,24.6273,24.6273,9088.0
2017-11-08 13:00:00,25.62,25.65,25.62,25.65,100876.0,24.6369,24.6658,24.6369,24.6658,100876.0
2017-11-08 13:05:00,25.64,25.65,25.63,25.64,53768.0,24.6562,24.6658,24.6465,24.6562,53768.0
2017-11-08 13:10:00,25.64,25.64,25.63,25.64,17600.0,24.6562,24.6562,24.6465,24.6562,17600.0
2017-11-08 13:15:00,25.63,25.64,25.61,25.61,24676.0,24.6465,24.6562,24.6273,24.6273,24676.0
2017-11-08 13:20:00,25.61,25.63,25.61,25.63,44400.0,24.6273,24.6465,24.6273,24.6465,44400.0
2017-11-08 13:25:00,25.64,25.64,25.63,25.64,19708.0,24.6562,24.6562,24.6465,24.6562,19708.0
2017-11-08 13:30:00,25.64,25.64,25.63,25.63,27200.0,24.6562,24.6562,24.6465,24.6465,27200.0
2017-11-08 13:35:00,25.63,25.64,25.63,25.63,7600.0,24.6465,24.6562,24.6465,24.6465,7600.0
2017-11-08 13:40:00,25.64,25.64,25.63,25.63,22800.0,24.6562,24.6562,24.6465,24.6465,22800.0
2017-11-08 13:45:00,25.63,25.64,25.63,25.64,18400.0,24.6465,24.6562,24.6465,24.6562,18400.0
2017-11-08 13:50:00,25.63,25.64,25.63,25.64,5200.0,24.6465,24.6562,24.6465,24.6562,5200.0
2017-11-08 13:55:00,25.64,25.64,25.63,25.63,11376.0,24.6562,24.6562,24.6465,24.6465,11376.0
2017-11-08 14:00:00,25.64,25.64,25.63,25.64,34480.0,24.6562,24.6562,24.6465,24.6562,34480.0
2017-11-08 14:05:00,25.64,25.64,25.61,25.62,92444.0,24.6562,24.6562,24.6273,24.6369,92444.0
2017-11-08 14:10:00,25.62,25.64,25.62,25.63,6200.0,24.6369,24.6562,24.6369,24.6465,6200.0
2017-11-08 14:15:00,25.64,25.64,25.64,25.64,1200.0,24.6562,24.6562,24.6562,24.6562,1200.0
2017-11-08 14:20:00,25.65,25.65,25.65,25.65,9720.0,24.6658,24.6658,24.6658,24.6658,9720.0
2017-11-08 14:25:00,25.65,25.65,25.64,25.64,14800.0,24.6658,24.6658,24.6562,24.6562,14800.0
2017-11-08 14:30:00,25.64,25.64,25.63,25.63,15600.0,24.6562,24.6562,24.6465,24.6465,15600.0
2017-11-08 14:35:00,25.64,25.64,25.63,25.63,12400.0,24.6562,24.6562,24.6465,24.6465,12400.0
2017-11-08 14:40:00,25.63,25.64,25.63,25.64,16136.0,24.6465,24.6562,24.6465,24.6562,16136.0
2017-11-08 14:45:00,25.64,25.66,25.64,25.66,18356.0,24.6562,24.6754,24.6562,24.6754,18356.0
2017-11-08 14:50:00,25.66,25.66,25.64,25.64,14212.0,24.6754,24.6754,24.6562,24.6562,14212.0
2017-11-08 14:55:00,25.65,25.65,25.64,25.65,4400.0,24.6658,24.6658,24.6562,24.6658,4400.0
2017-11-08 15:00:00,25.64,25.65,25.64,25.65,5520.0,24.6562,24.6658,24.6562,24.6658,5520.0
2017-11-08 15:05:00,25.63,25.64,25.63,25.63,50696.0,24.6465,24.6562,24.6465,24.6465,50696.0
2017-11-08 15:10:00,25.64,25.64,25.63,25.64,17400.0,24.6562,24.6562,24.6465,24.6562,17400.0
2017-11-08 15:15:00,25.64,25.65,25.64,25.65,33296.0,24.6562,24.6658,24.6562,24.6658,33296.0
2017-11-08 15:20:00,25.65,25.65,25.64,25.64,20400.0,24.6658,24.6658,24.6562,24.6562,20400.0
2017-11-08 15:25:00,25.64,25.65,25.64,25.64,30564.0,24.6562,24.6658,24.6562,24.6562,30564.0
2017-11-08 15:30:00,25.65,25.66,25.65,25.66,71680.0,24.6658,24.6754,24.6658,24.6754,71680.0
2017-11-08 15:35:00,25.66,25.68,25.66,25.68,33112.0,24.6754,24.6946,24.6754,24.6946,33112.0
2017-11-08 15:40:00,25.68,25.68,25.65,25.65,10768.0,24.6946,24.6946,24.6658,24.6658,10768.0
2017-11-08 15:45:00,25.65,25.65,25.62,25.63,16472.0,24.6658,24.6658,24.6369,24.6465,16472.0
2017-11-08 15:50:00,25.63,25.63,25.61,25.63,83636.0,24.6465,24.6465,24.6273,24.6465,83636.0
2017-11-08 15:55:00,25.63,25.66,25.63,25.66,581908.0,24.6465,24.6754,24.6465,24.6754,581908.0
2017-11-09 09:30:00,25.38,25.44,25.37,25.41,369752.0,24.4061,24.4638,24.3965,24.435,369752.0
2017-11-09 09:35:00,25.41,25.45,25.4,25.43,135396.0,24.435,24.4734,24.4254,24.4542,135396.0
2017-11-09 09:40:00,25.42,25.42,25.35,25.36,169136.0,24.4446,24.4446,24.3773,24.3869,169136.0
2017-11-09 09:45:00,25.35,25.36,25.33,25.33,161556.0,24.3773,24.3869,24.358,24.358,161556.0
2017-11-09 09:50:00,25.33,25.39,25.32,25.38,156572.0,24.358,24.4157,24.3484,24.4061,156572.0
2017-11-09 09:55:00,25.37,25.39,25.35,25.38,90104.0,24.3965,24.4157,24.3773,24.4061,90104.0
2017-11-09 10:00:00,25.38,25.46,25.38,25.42,263712.0,24.4061,24.4831,24.4061,24.4446,263712.0
2017-11-09 10:05:00,25.41,25.48,25.41,25.48,114044.0,24.435,24.5023,24.435,24.5023,114044.0
2017-11-09 10:10:00,25.49,25.49,25.44,25.44,107836.0,24.5119,24.5119,24.4638,24.4638,107836.0
2017-11-09 10:15:00,25.44,25.47,25.43,25.47,31320.0,24.4638,24.4927,24.4542,24.4927,31320.0
2017-11-09 10:20:00,25.48,25.49,25.47,25.48,52444.0,24.5023,24.5119,24.4927,24.5023,52444.0
2017-11-09 10:25:00,25.49,25.49,25.45,25.46,46800.0,24.5119,24.5119,24.4734,24.4831,46800.0
2017-11-09 10:30:00,25.46,25.47,25.42,25.43,59512.0,24.4831,24.4927,24.4446,24.4542,59512.0
2017-11-09 10:35:00,25.43,25.44,25.4,25.41,66764.0,24.4542,24.4638,24.4254,24.435,66764.0
2017-11-09 10:40:00,25.39,25.41,25.39,25.41,61184.0,24.4157,24.435,24.4157,24.435,61184.0
2017-11-09 10:45:00,25.43,25.44,25.43,25.44,36076.0,24.4542,24.4638,24.4542,24.4638,36076.0
2017-11-09 10:50:00,25.46,25.47,25.44,25.47,30864.0,24.4831,24.4927,24.4638,24.4927,30864.0
2017-11-09 10:55:00,25.47,25.51,25.47,25.5,41724.0,24.4927,24.5311,24.4927,24.5215,41724.0
2017-11-09 11:00:00,25.5,25.5,25.48,25.48,44132.0,24.5215,24.5215,24.5023,24.5023,44132.0
2017-11-09 11:05:00,25.49,25.5,25.47,25.49,43988.0,24.5119,24.5215,24.4927,24.5119,43988.0
2017-11-09 11:10:00,25.47,25.48,25.45,25.45,82352.0,24.4927,24.5023,24.4734,24.4734,82352.0
2017-11-09 11:15:00,25.45,25.45,25.43,25.44,36780.0,24.4734,24.4734,24.4542,24.4638,36780.0
2017-11-09 11:20:00,25.44,25.44,25.37,25.38,122252.0,24.4638,24.4638,24.3965,24.4061,122252.0
2017-11-09 11:25:00,25.36,25.41,25.36,25.41,30996.0,24.3869,24.435,24.3869,24.435,30996.0
2017-11-09 11:30:00,25.4,25.41,25.4,25.41,13772.0,24.4254,24.435,24.4254,24.435,13772.0
2017-11-09 11:35:00,25.41,25.41,25.36,25.38,56820.0,24.435,24.435,24.3869,24.4061,56820.0
2017-11-09 11:40:00,25.37,25.4,25.36,25.36,30428.0,24.3965,24.4254,24.3869,24.3869,30428.0
2017-11-09 11:45:00,25.36,25.36,25.3,25.33,451860.0,24.3869,24.3869,24.3292,24.358,451860.0
2017-11-09 11:50:00,25.33,25.34,25.25,25.3,183448.0,24.358,24.3677,24.2811,24.3292,183448.0
2017-11-09 11:55:00,25.3,25.31,25.25,25.31,104704.0,24.3292,24.3388,24.2811,24.3388,104704.0
2017-11-09 12:00:00,25.29,25.3,25.23,25.24,111432.0,24.3196,24.3292,24.2619,24.2715,111432.0
2017-11-09 12:05:00,25.25,25.29,25.25,25.27,107044.0,24.2811,24.3196,24.2811,24.3003,107044.0
2017-11-09 12:10:00,25.25,25.27,25.17,25.17,443448.0,24.2811,24.3003,24.2042,24.2042,443448.0
2017-11-09 12:15:00,25.17,25.22,25.15,25.22,278520.0,24.2042,24.2523,24.185,24.2523,278520.0
2017-11-09 12:20:00,25.23,25.23,25.18,25.18,171944.0,24.2619,24.2619,24.2138,24.2138,171944.0
2017-11-09 12:25:00,25.18,25.22,25.15,25.17,65656.0,24.2138,24.2523,24.185,24.2042,65656.0
2017-11-09 12:30:00,25.16,25.16,25.11,25.12,269944.0,24.1946,24.1946,24.1465,24.1561,269944.0
2017-11-09 12:35:00,25.12,25.21,25.12,25.19,186628.0,24.1561,24.2427,24.1561,24.2234,186628.0
2017-11-09 12:40:00,25.19,25.19,25.15,25.16,52564.0,24.2234,24.2234,24.185,24.1946,52564.0
2017-11-09 12:45:00,25.18,25.19,25.14,25.19,97176.0,24.2138,24.2234,24.1753,24.2234,97176.0
2017-11-09 12:50:00,25.19,25.23,25.17,25.23,105960.0,24.2234,24.2619,24.2042,24.2619,105960.0
2017-11-09 12:55:00,25.23,25.25,25.21,25.24,64688.0,24.2619,24.2811,24.2427,24.2715,64688.0
2017-11-09 13:00:00,25.24,25.24,25.2,25.21,61800.0,24.2715,24.2715,24.233,24.2427,61800.0
2017-11-09 13:05:00,25.2,25.24,25.2,25.24,19600.0,24.233,24.2715,24.233,24.2715,19600.0
2017-11-09 13:10:00,25.24,25.28,25.24,25.27,47996.0,24.2715,24.31,24.2715,24.3003,47996.0
2017-11-09 13:15:00,25.27,25.3,25.26,25.29,120364.0,24.3003,24.3292,24.2907,24.3196,120364.0
2017-11-09 13:20:00,25.29,25.33,25.29,25.3,122012.0,24.3196,24.358,24.3196,24.3292,122012.0
2017-11-09 13:25:00,25.3,25.32,25.3,25.32,24588.0,24.3292,24.3484,24.3292,24.3484,24588.0
2017-11-09 13:30:00,25.31,25.35,25.31,25.34,160084.0,24.3388,24.3773,24.3388,24.3677,160084.0
2017-11-09 13:35:00,25.35,25.36,25.31,25.32,85540.0,24.3773,24.3869,24.3388,24.3484,85540.0
2017-11-09 13:40:00,25.32,25.32,25.31,25.32,30860.0,24.3484,24.3484,24.3388,24.3484,30860.0
2017-11-09 13:45:00,25.33,25.35,25.33,25.34,9940.0,24.358,24.3773,24.358,24.3677,9940.0
2017-11-09 13:50:00,25.34,25.35,25.34,25.34,47196.0,24.3677,24.3773,24.3677,24.3677,47196.0
2017-11-09 13:55:00,25.35,25.35,25.33,25.34,16936.0,24.3773,24.3773,24.358,24.3677,16936.0
2017-11-09 14:00:00,25.34,25.37,25.34,25.36,72136.0,24.3677,24.3965,24.3677,24.3869,72136.0
2017-11-09 14:05:00,25.36,25.41,25.36,25.4,89376.0,24.3869,24.435,24.3869,24.4254,89376.0
2017-11-09 14:10:00,25.4,25.41,25.37,25.4,65680.0,24.4254,24.435,24.3965,24.4254,65680.0
2017-11-09 14:15:00,25.4,25.41,25.39,25.4,37116.0,24.4254,24.435,24.4157,24.4254,37116.0
2017-11-09 14:20:00,25.4,25.4,25.38,25.38,23044.0,24.4254,24.4254,24.4061,24.4061,23044.0
2017-11-09 14:25:00,25.38,25.39,25.37,25.38,59936.0,24.4061,24.4157,24.3965,24.4061,59936.0
2017-11-09 14:30:00,25.39,25.41,25.39,25.4,44000.0,24.4157,24.435,24.4157,24.4254,44000.0
2017-11-09 14:35:00,25.4,25.4,25.35,25.36,42000.0,24.4254,24.4254,24.3773,24.3869,42000.0
2017-11-09 14:40:00,25.36,25.36,25.34,25.36,9824.0,24.3869,24.3869,24.3677,24.3869,9824.0
2017-11-09 14:45:00,25.36,25.36,25.34,25.36,50736.0,24.3869,24.3869,24.3677,24.3869,50736.0
2017-11-09 14:50:00,25.36,25.39,25.35,25.38,10064.0,24.3869,24.4157,24.3773,24.4061,10064.0
2017-11-09 14:55:00,25.38,25.38,25.36,25.37,12800.0,24.4061,24.4061,24.3869,24.3965,12800.0
2017-11-09 15:00:00,25.37,25.39,25.35,25.35,17224.0,24.3965,24.4157,24.3773,24.3773,17224.0
2017-11-09 15:05:00,25.35,25.41,25.35,25.4,59076.0,24.3773,24.435,24.3773,24.4254,59076.0
2017-11-09 15:10:00,25.41,25.42,25.38,25.41,87840.0,24.435,24.4446,24.4061,24.435,87840.0
2017-11-09 15:15:00,25.4,25.42,25.4,25.42,65468.0,24.4254,24.4446,24.4254,24.4446,65468.0
2017-11-09 15:20:00,25.42,25.45,25.42,25.44,74028.0,24.4446,24.4734,24.4446,24.4638,74028.0
2017-11-09 15:25:00,25.43,25.44,25.42,25.43,115352.0,24.4542,24.4638,24.4446,24.4542,115352.0
2017-11-09 15:30:00,25.44,25.46,25.44,25.45,56124.0,24.4638,24.4831,24.4638,24.4734,56124.0
2017-11-09 15:35:00,25.45,25.48,25.45,25.48,213784.0,24.4734,24.5023,24.4734,24.5023,213784.0
2017-11-09 15:40:00,25.48,25.49,25.45,25.47,66132.0,24.5023,24.5119,24.4734,24.4927,66132.0
2017-11-09 15:45:00,25.46,25.46,25.45,25.45,148872.0,24.4831,24.4831,24.4734,24.4734,148872.0
2017-11-09 15:50:00,25.45,25.49,25.45,25.48,126536.0,24.4734,24.5119,24.4734,24.5023,126536.0
2017-11-09 15:55:00,25.48,25.5,25.46,25.47,463812.0,24.5023,24.5215,24.4831,24.4927,463812.0
2017-11-10 09:30:00,25.38,25.41,25.37,25.38,183172.0,24.4061,24.435,24.3965,24.4061,183172.0
2017-11-10 09:35:00,25.38,25.4,25.35,25.4,88628.0,24.4061,24.4254,24.3773,24.4254,88628.0
2017-11-10 09:40:00,25.4,25.42,25.39,25.4,97216.0,24.4254,24.4446,24.4157,24.4254,97216.0
2017-11-10 09:45:00,25.41,25.41,25.37,25.39,30000.0,24.435,24.435,24.3965,24.4157,30000.0
2017-11-10 09:50:00,25.39,25.4,25.35,25.38,56100.0,24.4157,24.4254,24.3773,24.4061,56100.0
2017-11-10 09:55:00,25.38,25.39,25.36,25.37,44080.0,24.4061,24.4157,24.3869,24.3965,44080.0
2017-11-10 10:00:00,25.37,25.39,25.31,25.34,88440.0,24.3965,24.4157,24.3388,24.3677,88440.0
2017-11-10 10:05:00,25.33,25.36,25.33,25.34,48656.0,24.358,24.3869,24.358,24.3677,48656.0
2017-11-10 10:10:00,25.34,25.37,25.34,25.36,87220.0,24.3677,24.3965,24.3677,24.3869,87220.0
2017-11-10 10:15:00,25.35,25.42,25.35,25.41,48472.0,24.3773,24.4446,24.3773,24.435,48472.0
2017-11-10 10:20:00,25.4,25.41,25.38,25.39,25000.0,24.4254,24.435,24.4061,24.4157,25000.0
2017-11-10 10:25:00,25.39,25.4,25.36,25.38,16080.0,24.4157,24.4254,24.3869,24.4061,16080.0
2017-11-10 10:30:00,25.37,25.39,25.3,25.32,107548.0,24.3965,24.4157,24.3292,24.3484,107548.0
2017-11-10 10:35:00,25.32,25.34,25.32,25.33,56800.0,24.3484,24.3677,24.3484,24.358,56800.0
2017-11-10 10:40:00,25.34,25.36,25.33,25.33,24716.0,24.3677,24.3869,24.358,24.358,24716.0
2017-11-10 10:45:00,25.35,25.36,25.35,25.35,9200.0,24.3773,24.3869,24.3773,24.3773,9200.0
2017-11-10 10:50:00,25.35,25.35,25.33,25.35,32992.0,24.3773,24.3773,24.358,24.3773,32992.0
2017-11-10 10:55:00,25.34,25.39,25.34,25.38,60800.0,24.3677,24.4157,24.3677,24.4061,60800.0
2017-11-10 11:00:00,25.38,25.38,25.36,25.37,23512.0,24.4061,24.4061,24.3869,24.3965,23512.0
2017-11-10 11:05:00,25.38,25.39,25.36,25.36,87444.0,24.4061,24.4157,24.3869,24.3869,87444.0
2017-11-10 11:10:00,25.36,25.39,25.35,25.39,361416.0,24.3869,24.4157,24.3773,24.4157,361416.0
2017-11-10 11:15:00,25.38,25.39,25.36,25.37,271524.0,24.4061,24.4157,24.3869,24.3965,271524.0
2017-11-10 11:20:00,25.36,25.36,25.34,25.35,25600.0,24.3869,24.3869,24.3677,24.3773,25600.0
2017-11-10 11:25:00,25.36,25.36,25.34,25.34,39092.0,24.3869,24.3869,24.3677,24.3677,39092.0
2017-11-10 11:30:00,25.35,25.36,25.35,25.36,20000.0,24.3773,24.3869,24.3773,24.3869,20000.0
2017-11-10 11:35:00,25.36,25.37,25.36,25.36,10000.0,24.3869,24.3965,24.3869,24.3869,10000.0
2017-11-10 11:40:00,25.36,25.37,25.36,25.37,18000.0,24.3869,24.3965,24.3869,24.3965,18000.0
2017-11-10 11:45:00,25.37,25.38,25.37,25.38,11200.0,24.3965,24.4061,24.3965,24.4061,11200.0
2017-11-10 11:50:00,25.37,25.39,25.37,25.38,15400.0,24.3965,24.4157,24.3965,24.4061,15400.0
2017-11-10 11:55:00,25.38,25.4,25.38,25.4,20400.0,24.4061,24.4254,24.4061,24.4254,20400.0
2017-11-10 12:00:00,25.4,25.41,25.39,25.39,61600.0,24.4254,24.435,24.4157,24.4157,61600.0
2017-11-10 12:05:00,25.4,25.42,25.4,25.41,19272.0,24.4254,24.4446,24.4254,24.435,19272.0
2017-11-10 12:10:00,25.4,25.42,25.4,25.42,21216.0,24.4254,24.4446,24.4254,24.4446,21216.0
2017-11-10 12:15:00,25.4,25.41,25.39,25.39,23600.0,24.4254,24.435,24.4157,24.4157,23600.0
2017-11-10 12:20:00,25.39,25.4,25.39,25.4,55072.0,24.4157,24.4254,24.4157,24.4254,55072.0
2017-11-10 12:25:00,25.4,25.4,25.39,25.39,18280.0,24.4254,24.4254,24.4157,24.4157,18280.0
2017-11-10 12:30:00,25.39,25.4,25.38,25.4,169140.0,24.4157,24.4254,24.4061,24.4254,169140.0
2017-11-10 12:35:00,25.39,25.4,25.38,25.39,73512.0,24.4157,24.4254,24.4061,24.4157,73512.0
2017-11-10 12:40:00,25.39,25.4,25.39,25.4,7876.0,24.4157,24.4254,24.4157,24.4254,7876.0
2017-11-10 12:45:00,25.4,25.4,25.39,25.39,5600.0,24.4254,24.4254,24.4157,24.4157,5600.0
2017-11-10 12:50:00,25.39,25.4,25.39,25.4,20552.0,24.4157,24.4254,24.4157,24.4254,20552.0
2017-11-10 12:55:00,25.4,25.4,25.36,25.37,46800.0,24.4254,24.4254,24.3869,24.3965,46800.0
2017-11-10 13:00:00,25.37,25.38,25.37,25.37,16760.0,24.3965,24.4061,24.3965,24.3965,16760.0
2017-11-10 13:05:00,25.37,25.37,25.36,25.36,16496.0,24.3965,24.3965,24.3869,24.3869,16496.0
2017-11-10 13:10:00,25.37,25.37,25.36,25.37,28980.0,24.3965,24.3965,24.3869,24.3965,28980.0
2017-11-10 13:15:00,25.37,25.38,25.36,25.38,18000.0,24.3965,24.4061,24.3869,24.4061,18000.0
2017-11-10 13:20:00,25.38,25.39,25.38,25.39,8000.0,24.4061,24.4157,24.4061,24.4157,8000.0
2017-11-10 13:25:00,25.39,25.41,25.39,25.41,23600.0,24.4157,24.435,24.4157,24.435,23600.0
2017-11-10 13:30:00,25.4,25.41,25.4,25.41,15200.0,24.4254,24.435,24.4254,24.435,15200.0
2017-11-10 13:35:00,25.41,25.41,25.39,25.4,16400.0,24.435,24.435,24.4157,24.4254,16400.0
2017-11-10 13:40:00,25.39,25.39,25.37,25.38,59084.0,24.4157,24.4157,24.3965,24.4061,59084.0
2017-11-10 13:45:00,25.39,25.39,25.39,25.39,400.0,24.4157,24.4157,24.4157,24.4157,400.0
2017-11-10 13:50:00,25.38,25.39,25.38,25.39,10624.0,24.4061,24.4157,24.4061,24.4157,10624.0
2017-11-10 13:55:00,25.39,25.4,25.39,25.39,3240.0,24.4157,24.4254,24.4157,24.4157,3240.0
2017-11-10 14:00:00,25.4,25.41,25.4,25.41,27240.0,24.4254,24.435,24.4254,24.435,27240.0
2017-11-10 14:05:00,25.41,25.42,25.41,25.41,57992.0,24.435,24.4446,24.435,24.435,57992.0
2017-11-10 14:10:00,25.41,25.45,25.41,25.45,75760.0,24.435,24.4734,24.435,24.4734,75760.0
2017-11-10 14:15:00,25.44,25.45,25.44,25.44,23700.0,24.4638,24.4734,24.4638,24.4638,23700.0
2017-11-10 14:20:00,25.45,25.45,25.44,25.45,187160.0,24.4734,24.4734,24.4638,24.4734,187160.0
2017-11-10 14:25:00,25.45,25.45,25.44,25.45,31600.0,24.4734,24.4734,24.4638,24.4734,31600.0
2017-11-10 14:30:00,25.45,25.45,25.43,25.45,68656.0,24.4734,24.4734,24.4542,24.4734,68656.0
2017-11-10 14:35:00,25.45,25.45,25.44,25.45,4000.0,24.4734,24.4734,24.4638,24.4734,4000.0
2017-11-10 14:40:00,25.45,25.46,25.45,25.46,27220.0,24.4734,24.4831,24.4734,24.4831,27220.0
2017-11-10 14:45:00,25.46,25.47,25.45,25.45,116900.0,24.4831,24.4927,24.4734,24.4734,116900.0
2017-11-10 14:50:00,25.45,25.45,25.43,25.45,101584.0,24.4734,24.4734,24.4542,24.4734,101584.0
2017-11-10 14:55:00,25.45,25.46,25.44,25.46,48688.0,24.4734,24.4831,24.4638,24.4831,48688.0
2017-11-10 15:00:00,25.46,25.47,25.45,25.47,83924.0,24.4831,24.4927,24.4734,24.4927,83924.0
2017-11-10 15:05:00,25.47,25.47,25.44,25.45,194720.0,24.4927,24.4927,24.4638,24.4734,194720.0
2017-11-10 15:10:00,25.46,25.46,25.44,25.45,15800.0,24.4831,24.4831,24.4638,24.4734,15800.0
2017-11-10 15:15:00,25.45,25.46,25.44,25.44,21312.0,24.4734,24.4831,24.4638,24.4638,21312.0
2017-11-10 15:20:00,25.44,25.45,25.44,25.45,47784.0,24.4638,24.4734,24.4638,24.4734,47784.0
2017-11-10 15:25:00,25.46,25.46,25.46,25.46,16084.0,24.4831,24.4831,24.4831,24.4831,16084.0
2017-11-10 15:30:00,25.46,25.46,25.45,25.46,61456.0,24.4831,24.4831,24.4734,24.4831,61456.0
2017-11-10 15:35:00,25.46,25.46,25.43,25.44,82000.0,24.4831,24.4831,24.4542,24.4638,82000.0
2017-11-10 15:40:00,25.44,25.45,25.43,25.43,27244.0,24.4638,24.4734,24.4542,24.4542,27244.0
2017-11-10 15:45:00,25.43,25.45,25.43,25.45,237860.0,24.4542,24.4734,24.4542,24.4734,237860.0
2017-11-10 15:50:00,25.45,25.47,25.45,25.46,23988.0,24.4734,24.4927,24.4734,24.4831,23988.0
2017-11-10 15:55:00,25.46,25.47,25.44,25.44,285284.0,24.4831,24.4927,24.4638,24.4638,285284.0
2017-11-13 09:30:00,25.29,25.32,25.28,25.31,179560.0,24.3196,24.3484,24.31,24.3388,179560.0
2017-11-13 09:35:00,25.31,25.33,25.29,25.33,93168.0,24.3388,24.358,24.3196,24.358,93168.0
2017-11-13 09:40:00,25.33,25.34,25.33,25.34,71944.0,24.358,24.3677,24.358,24.3677,71944.0
2017-11-13 09:45:00,25.34,25.36,25.34,25.34,146180.0,24.3677,24.3869,24.3677,24.3677,146180.0
2017-11-13 09:50:00,25.34,25.37,25.34,25.36,85884.0,24.3677,24.3965,24.3677,24.3869,85884.0
2017-11-13 09:55:00,25.37,25.39,25.36,25.39,31616.0,24.3965,24.4157,24.3869,24.4157,31616.0
2017-11-13 10:00:00,25.4,25.42,25.39,25.4,49044.0,24.4254,24.4446,24.4157,24.4254,49044.0
2017-11-13 10:05:00,25.4,25.43,25.4,25.43,34288.0,24.4254,24.4542,24.4254,24.4542,34288.0
2017-11-13 10:10:00,25.43,25.47,25.43,25.46,36752.0,24.4542,24.4927,24.4542,24.4831,36752.0
2017-11-13 10:15:00,25.44,25.45,25.43,25.43,17400.0,24.4638,24.4734,24.4542,24.4542,17400.0
2017-11-13 10:20:00,25.43,25.45,25.42,25.45,19228.0,24.4542,24.4734,24.4446,24.4734,19228.0
2017-11-13 10:25:00,25.46,25.47,25.45,25.47,18192.0,24.4831,24.4927,24.4734,24.4927,18192.0
2017-11-13 10:30:00,25.48,25.48,25.43,25.43,67784.0,24.5023,24.5023,24.4542,24.4542,67784.0
2017-11-13 10:35:00,25.43,25.44,25.42,25.42,28800.0,24.4542,24.4638,24.4446,24.4446,28800.0
2017-11-13 10:40:00,25.42,25.42,25.41,25.41,35304.0,24.4446,24.4446,24.435,24.435,35304.0
2017-11-13 10:45:00,25.41,25.42,25.41,25.42,32540.0,24.435,24.4446,24.435,24.4446,32540.0
2017-11-13 10:50:00,25.43,25.43,25.42,25.42,17792.0,24.4542,24.4542,24.4446,24.4446,17792.0
2017-11-13 10:55:00,25.42,25.44,25.42,25.44,33068.0,24.4446,24.4638,24.4446,24.4638,33068.0
2017-11-13 11:00:00,25.44,25.44,25.43,25.43,10800.0,24.4638,24.4638,24.4542,24.4542,10800.0
2017-11-13 11:05:00,25.43,25.45,25.43,25.45,18580.0,24.4542,24.4734,24.4542,24.4734,18580.0
2017-11-13 11:10:00,25.44,25.46,25.44,25.46,24980.0,24.4638,24.4831,24.4638,24.4831,24980.0
2017-11-13 11:15:00,25.46,25.48,25.46,25.48,13268.0,24.4831,24.5023,24.4831,24.5023,13268.0
2017-11-13 11:20:00,25.48,25.49,25.46,25.47,21408.0,24.5023,24.5119,24.4831,24.4927,21408.0
2017-11-13 11:25:00,25.47,25.48,25.46,25.46,2400.0,24.4927,24.5023,24.4831,24.4831,2400.0
2017-11-13 11:30:00,25.46,25.46,25.45,25.45,9800.0,24.4831,24.4831,24.4734,24.4734,9800.0
2017-11-13 11:35:00,25.46,25.46,25.44,25.44,20620.0,24.4831,24.4831,24.4638,24.4638,20620.0
2017-11-13 11:40:00,25.45,25.45,25.44,25.45,15400.0,24.4734,24.4734,24.4638,24.4734,15400.0
2017-11-13 11:45:00,25.45,25.47,25.45,25.47,11736.0,24.4734,24.4927,24.4734,24.4927,11736.0
2017-11-13 11:50:00,25.47,25.48,25.47,25.47,10560.0,24.4927,24.5023,24.4927,24.4927,10560.0
2017-11-13 11:55:00,25.47,25.48,25.47,25.48,16000.0,24.4927,24.5023,24.4927,24.5023,16000.0
2017-11-13 12:00:00,25.49,25.49,25.48,25.48,32640.0,24.5119,24.5119,24.5023,24.5023,32640.0
2017-11-13 12:05:00,25.48,25.5,25.48,25.5,18800.0,24.5023,24.5215,24.5023,24.5215,18800.0
2017-11-13 12:10:00,25.49,25.5,25.48,25.48,56292.0,24.5119,24.5215,24.5023,24.5023,56292.0
2017-11-13 12:15:00,25.48,25.49,25.48,25.48,6200.0,24.5023,24.5119,24.5023,24.5023,6200.0
2017-11-13 12:20:00,25.49,25.49,25.47,25.47,6368.0,24.5119,24.5119,24.4927,24.4927,6368.0
2017-11-13 12:25:00,25.47,25.48,25.47,25.47,1800.0,24.4927,24.5023,24.4927,24.4927,1800.0
2017-11-13 12:30:00,25.46,25.47,25.46,25.47,2000.0,24.4831,24.4927,24.4831,24.4927,2000.0
2017-11-13 12:35:00,25.47,25.48,25.47,25.47,7028.0,24.4927,24.5023,24.4927,24.4927,7028.0
2017-11-13 12:40:00,25.47,25.47,25.47,25.47,3744.0,24.4927,24.4927,24.4927,24.4927,3744.0
2017-11-13 12:45:00,25.47,25.47,25.47,25.47,8072.0,24.4927,24.4927,24.4927,24.4927,8072.0
2017-11-13 12:50:00,25.47,25.48,25.47,25.47,17200.0,24.4927,24.5023,24.4927,24.4927,17200.0
2017-11-13 12:55:00,25.47,25.48,25.47,25.48,10000.0,24.4927,24.5023,24.4927,24.5023,10000.0
2017-11-13 13:00:00,25.48,25.48,25.47,25.48,8400.0,24.5023,24.5023,24.4927,24.5023,8400.0
2017-11-13 13:05:00,25.47,25.47,25.45,25.45,25448.0,24.4927,24.4927,24.4734,24.4734,25448.0
2017-11-13 13:10:00,25.45,25.46,25.45,25.46,50688.0,24.4734,24.4831,24.4734,24.4831,50688.0
2017-11-13 13:15:00,25.46,25.47,25.46,25.47,16840.0,24.4831,24.4927,24.4831,24.4927,16840.0
2017-11-13 13:20:00,25.47,25.48,25.47,25.48,23712.0,24.4927,24.5023,24.4927,24.5023,23712.0
2017-11-13 13:25:00,25.47,25.48,25.47,25.48,6872.0,24.4927,24.5023,24.4927,24.5023,6872.0
2017-11-13 13:30:00,25.47,25.49,25.47,25.48,4400.0,24.4927,24.5119,24.4927,24.5023,4400.0
2017-11-13 13:35:00,25.48,25.49,25.48,25.48,4800.0,24.5023,24.5119,24.5023,24.5023,4800.0
2017-11-13 13:40:00,25.48,25.48,25.48,25.48,2400.0,24.5023,24.5023,24.5023,24.5023,2400.0
2017-11-13 13:45:00,25.48,25.48,25.47,25.47,7472.0,24.5023,24.5023,24.4927,24.4927,7472.0
2017-11-13 13:50:00,25.48,25.49,25.48,25.49,3200.0,24.5023,24.5119,24.5023,24.5119,3200.0
2017-11-13 13:55:00,25.49,25.5,25.49,25.5,69200.0,24.5119,24.5215,24.5119,24.5215,69200.0
2017-11-13 14:00:00,25.5,25.5,25.49,25.49,95600.0,24.5215,24.5215,24.5119,24.5119,95600.0
2017-11-13 14:05:00,25.49,25.5,25.49,25.49,6352.0,24.5119,24.5215,24.5119,24.5119,6352.0
2017-11-13 14:10:00,25.49,25.5,25.49,25.5,33832.0,24.5119,24.5215,24.5119,24.5215,33832.0
2017-11-13 14:15:00,25.5,25.5,25.5,25.5,5520.0,24.5215,24.5215,24.5215,24.5215,5520.0
2017-11-13 14:20:00,25.5,25.5,25.5,25.5,5296.0,24.5215,24.5215,24.5215,24.5215,5296.0
2017-11-13 14:25:00,25.5,25.51,25.5,25.5,19728.0,24.5215,24.5311,24.5215,24.5215,19728.0
2017-11-13 14:30:00,25.5,25.5,25.5,25.5,11016.0,24.5215,24.5215,24.5215,24.5215,11016.0
2017-11-13 14:35:00,25.49,25.5,25.49,25.5,12800.0,24.5119,24.5215,24.5119,24.5215,12800.0
2017-11-13 14:40:00,25.5,25.5,25.5,25.5,95600.0,24.5215,24.5215,24.5215,24.5215,95600.0
2017-11-13 14:45:00,25.5,25.5,25.5,25.5,9600.0,24.5215,24.5215,24.5215,24.5215,9600.0
2017-11-13 14:50:00,25.51,25.51,25.49,25.49,20320.0,24.5311,24.5311,24.5119,24.5119,20320.0
2017-11-13 14:55:00,25.49,25.5,25.49,25.5,5000.0,24.5119,24.5215,24.5119,24.5215,5000.0
2017-11-13 15:00:00,25.5,25.5,25.49,25.5,31592.0,24.5215,24.5215,24.5119,24.5215,31592.0
2017-11-13 15:05:00,25.5,25.51,25.5,25.51,185256.0,24.5215,24.5311,24.5215,24.5311,185256.0
2017-11-13 15:10:00,25.51,25.52,25.51,25.52,46672.0,24.5311,24.5408,24.5311,24.5408,46672.0
2017-11-13 15:15:00,25.51,25.52,25.51,25.52,14580.0,24.5311,24.5408,24.5311,24.5408,14580.0
2017-11-13 15:20:00,25.52,25.54,25.52,25.54,85384.0,24.5408,24.56,24.5408,24.56,85384.0
2017-11-13 15:25:00,25.54,25.54,25.52,25.52,13800.0,24.56,24.56,24.5408,24.5408,13800.0
2017-11-13 15:30:00,25.52,25.52,25.5,25.5,59628.0,24.5408,24.5408,24.5215,24.5215,59628.0
2017-11-13 15:35:00,25.5,25.51,25.49,25.49,55160.0,24.5215,24.5311,24.5119,24.5119,55160.0
2017-11-13 15:40:00,25.5,25.5,25.46,25.46,69600.0,24.5215,24.5215,24.4831,24.4831,69600.0
2017-11-13 15:45:00,25.46,25.46,25.45,25.46,52892.0,24.4831,24.4831,24.4734,24.4831,52892.0
2017-11-13 15:50:00,25.46,25.49,25.46,25.49,84560.0,24.4831,24.5119,24.4831,24.5119,84560.0
2017-11-13 15:55:00,25.48,25.5,25.48,25.49,217964.0,24.5023,24.5215,24.5023,24.5119,217964.0
2017-11-14 09:30:00,25.3,25.33,25.3,25.33,386144.0,24.3292,24.358,24.3292,24.358,386144.0
2017-11-14 09:35:00,25.33,25.33,25.26,25.32,169060.0,24.358,24.358,24.2907,24.3484,169060.0
2017-11-14 09:40:00,25.33,25.35,25.31,25.31,71876.0,24.358,24.3773,24.3388,24.3388,71876.0
2017-11-14 09:45:00,25.31,25.35,25.31,25.31,40628.0,24.3388,24.3773,24.3388,24.3388,40628.0
2017-11-14 09:50:00,25.32,25.35,25.31,25.33,36120.0,24.3484,24.3773,24.3388,24.358,36120.0
2017-11-14 09:55:00,25.32,25.32,25.27,25.28,57128.0,24.3484,24.3484,24.3003,24.31,57128.0
2017-11-14 10:00:00,25.27,25.27,25.15,25.15,398028.0,24.3003,24.3003,24.185,24.185,398028.0
2017-11-14 10:05:00,25.15,25.21,25.13,25.2,234520.0,24.185,24.2427,24.1657,24.233,234520.0
2017-11-14 10:10:00,25.2,25.24,25.2,25.23,164796.0,24.233,24.2715,24.233,24.2619,164796.0
2017-11-14 10:15:00,25.24,25.27,25.24,25.25,99884.0,24.2715,24.3003,24.2715,24.2811,99884.0
2017-11-14 10:20:00,25.25,25.27,25.23,25.23,73564.0,24.2811,24.3003,24.2619,24.2619,73564.0
2017-11-14 10:25:00,25.24,25.25,25.23,25.25,39044.0,24.2715,24.2811,24.2619,24.2811,39044.0
2017-11-14 10:30:00,25.24,25.24,25.2,25.22,54236.0,24.2715,24.2715,24.233,24.2523,54236.0
2017-11-14 10:35:00,25.22,25.31,25.22,25.31,116872.0,24.2523,24.3388,24.2523,24.3388,116872.0
2017-11-14 10:40:00,25.32,25.33,25.3,25.32,49848.0,24.3484,24.358,24.3292,24.3484,49848.0
2017-11-14 10:45:00,25.32,25.38,25.32,25.37,95756.0,24.3484,24.4061,24.3484,24.3965,95756.0
2017-11-14 10:50:00,25.37,25.39,25.36,25.38,113584.0,24.3965,24.4157,24.3869,24.4061,113584.0
2017-11-14 10:55:00,25.38,25.4,25.36,25.36,40104.0,24.4061,24.4254,24.3869,24.3869,40104.0
2017-11-14 11:00:00,25.36,25.37,25.33,25.34,30400.0,24.3869,24.3965,24.358,24.3677,30400.0
2017-11-14 11:05:00,25.34,25.36,25.34,25.35,19620.0,24.3677,24.3869,24.3677,24.3773,19620.0
2017-11-14 11:10:00,25.35,25.38,25.35,25.36,27944.0,24.3773,24.4061,24.3773,24.3869,27944.0
2017-11-14 11:15:00,25.36,25.36,25.34,25.36,34664.0,24.3869,24.3869,24.3677,24.3869,34664.0
2017-11-14 11:20:00,25.36,25.36,25.34,25.34,8400.0,24.3869,24.3869,24.3677,24.3677,8400.0
2017-11-14 11:25:00,25.34,25.35,25.33,25.34,22800.0,24.3677,24.3773,24.358,24.3677,22800.0
2017-11-14 11:30:00,25.34,25.36,25.34,25.35,2400.0,24.3677,24.3869,24.3677,24.3773,2400.0
2017-11-14 11:35:00,25.34,25.35,25.34,25.35,16000.0,24.3677,24.3773,24.3677,24.3773,16000.0
2017-11-14 11:40:00,25.35,25.35,25.32,25.34,69864.0,24.3773,24.3773,24.3484,24.3677,69864.0
2017-11-14 11:45:00,25.34,25.37,25.34,25.36,62188.0,24.3677,24.3965,24.3677,24.3869,62188.0
2017-11-14 11:50:00,25.36,25.37,25.36,25.37,23600.0,24.3869,24.3965,24.3869,24.3965,23600.0
2017-11-14 11:55:00,25.36,25.38,25.36,25.37,62700.0,24.3869,24.4061,24.3869,24.3965,62700.0
2017-11-14 12:00:00,25.37,25.39,25.36,25.38,46472.0,24.3965,24.4157,24.3869,24.4061,46472.0
2017-11-14 12:05:00,25.38,25.38,25.36,25.36,14528.0,24.4061,24.4061,24.3869,24.3869,14528.0
2017-11-14 12:10:00,25.35,25.36,25.35,25.36,16400.0,24.3773,24.3869,24.3773,24.3869,16400.0
2017-11-14 12:15:00,25.36,25.36,25.36,25.36,13812.0,24.3869,24.3869,24.3869,24.3869,13812.0
2017-11-14 12:20:00,25.36,25.38,25.35,25.38,50624.0,24.3869,24.4061,24.3773,24.4061,50624.0
2017-11-14 12:25:00,25.38,25.38,25.36,25.36,19504.0,24.4061,24.4061,24.3869,24.3869,19504.0
2017-11-14 12:30:00,25.36,25.38,25.36,25.38,18000.0,24.3869,24.4061,24.3869,24.4061,18000.0
2017-11-14 12:35:00,25.38,25.39,25.38,25.38,13400.0,24.4061,24.4157,24.4061,24.4061,13400.0
2017-11-14 12:40:00,25.37,25.38,25.36,25.36,9200.0,24.3965,24.4061,24.3869,24.3869,9200.0
2017-11-14 12:45:00,25.36,25.36,25.33,25.34,56944.0,24.3869,24.3869,24.358,24.3677,56944.0
2017-11-14 12:50:00,25.34,25.35,25.27,25.28,178656.0,24.3677,24.3773,24.3003,24.31,178656.0
2017-11-14 12:55:00,25.28,25.29,25.25,25.28,21200.0,24.31,24.3196,24.2811,24.31,21200.0
2017-11-14 13:00:00,25.29,25.29,25.27,25.27,34688.0,24.3196,24.3196,24.3003,24.3003,34688.0
2017-11-14 13:05:00,25.26,25.28,25.25,25.28,53780.0,24.2907,24.31,24.2811,24.31,53780.0
2017-11-14 13:10:00,25.28,25.3,25.28,25.3,8744.0,24.31,24.3292,24.31,24.3292,8744.0
2017-11-14 13:15:00,25.31,25.31,25.29,25.3,16000.0,24.3388,24.3388,24.3196,24.3292,16000.0
2017-11-14 13:20:00,25.29,25.32,25.29,25.32,48480.0,24.3196,24.3484,24.3196,24.3484,48480.0
2017-11-14 13:25:00,25.31,25.31,25.3,25.31,15312.0,24.3388,24.3388,24.3292,24.3388,15312.0
2017-11-14 13:30:00,25.31,25.31,25.3,25.3,4136.0,24.3388,24.3388,24.3292,24.3292,4136.0
2017-11-14 13:35:00,25.3,25.31,25.3,25.31,7132.0,24.3292,24.3388,24.3292,24.3388,7132.0
2017-11-14 13:40:00,25.32,25.34,25.32,25.33,18412.0,24.3484,24.3677,24.3484,24.358,18412.0
2017-11-14 13:45:00,25.34,25.36,25.34,25.35,20400.0,24.3677,24.3869,24.3677,24.3773,20400.0
2017-11-14 13:50:00,25.33,25.33,25.32,25.32,12344.0,24.358,24.358,24.3484,24.3484,12344.0
2017-11-14 13:55:00,25.32,25.33,25.31,25.33,3200.0,24.3484,24.358,24.3388,24.358,3200.0
2017-11-14 14:00:00,25.33,25.33,25.32,25.32,16800.0,24.358,24.358,24.3484,24.3484,16800.0
2017-11-14 14:05:00,25.33,25.35,25.33,25.34,12000.0,24.358,24.3773,24.358,24.3677,12000.0
2017-11-14 14:10:00,25.34,25.36,25.34,25.35,25104.0,24.3677,24.3869,24.3677,24.3773,25104.0
2017-11-14 14:15:00,25.36,25.36,25.34,25.35,15600.0,24.3869,24.3869,24.3677,24.3773,15600.0
2017-11-14 14:20:00,25.34,25.35,25.34,25.34,18480.0,24.3677,24.3773,24.3677,24.3677,18480.0
2017-11-14 14:25:00,25.34,25.35,25.32,25.35,48400.0,24.3677,24.3773,24.3484,24.3773,48400.0
2017-11-14 14:30:00,25.35,25.36,25.33,25.34,53492.0,24.3773,24.3869,24.358,24.3677,53492.0
2017-11-14 14:35:00,25.34,25.36,25.34,25.35,22400.0,24.3677,24.3869,24.3677,24.3773,22400.0
2017-11-14 14:40:00,25.35,25.37,25.35,25.36,35840.0,24.3773,24.3965,24.3773,24.3869,35840.0
2017-11-14 14:45:00,25.35,25.35,25.34,25.34,24400.0,24.3773,24.3773,24.3677,24.3677,24400.0
2017-11-14 14:50:00,25.34,25.36,25.34,25.36,27472.0,24.3677,24.3869,24.3677,24.3869,27472.0
2017-11-14 14:55:00,25.36,25.36,25.36,25.36,6800.0,24.3869,24.3869,24.3869,24.3869,6800.0
2017-11-14 15:00:00,25.36,25.39,25.36,25.38,35104.0,24.3869,24.4157,24.3869,24.4061,35104.0
2017-11-14 15:05:00,25.38,25.39,25.36,25.36,30548.0,24.4061,24.4157,24.3869,24.3869,30548.0
2017-11-14 15:10:00,25.36,25.37,25.36,25.37,32060.0,24.3869,24.3965,24.3869,24.3965,32060.0
2017-11-14 15:15:00,25.37,25.37,25.36,25.37,116684.0,24.3965,24.3965,24.3869,24.3965,116684.0
2017-11-14 15:20:00,25.36,25.36,25.35,25.35,93916.0,24.3869,24.3869,24.3773,24.3773,93916.0
2017-11-14 15:25:00,25.35,25.35,25.34,25.34,100392.0,24.3773,24.3773,24.3677,24.3677,100392.0
2017-11-14 15:30:00,25.34,25.36,25.34,25.36,30516.0,24.3677,24.3869,24.3677,24.3869,30516.0
2017-11-14 15:35:00,25.37,25.38,25.35,25.35,33048.0,24.3965,24.4061,24.3773,24.3773,33048.0
2017-11-14 15:40:00,25.34,25.34,25.31,25.33,46620.0,24.3677,24.3677,24.3388,24.358,46620.0
2017-11-14 15:45:00,25.33,25.35,25.33,25.35,83072.0,24.358,24.3773,24.358,24.3773,83072.0
2017-11-14 15:50:00,25.35,25.38,25.35,25.37,149832.0,24.3773,24.4061,24.3773,24.3965,149832.0
2017-11-14 15:55:00,25.38,25.39,25.36,25.37,387160.0,24.4061,24.4157,24.3869,24.3965,387160.0
2017-11-15 09:30:00,25.16,25.17,25.11,25.12,335376.0,24.1946,24.2042,24.1465,24.1561,335376.0
2017-11-15 09:35:00,25.12,25.12,24.96,24.96,526780.0,24.1561,24.1561,24.0022,24.0022,526780.0
2017-11-15 09:40:00,24.98,25.0,24.98,24.99,193992.0,24.0215,24.0407,24.0215,24.0311,193992.0
2017-11-15 09:45:00,24.98,25.05,24.97,25.01,287140.0,24.0215,24.0888,24.0119,24.0503,287140.0
2017-11-15 09:50:00,25.0,25.02,24.99,25.01,86116.0,24.0407,24.0599,24.0311,24.0503,86116.0
2017-11-15 09:55:00,25.0,25.03,24.99,25.01,94528.0,24.0407,24.0696,24.0311,24.0503,94528.0
2017-11-15 10:00:00,25.01,25.05,25.0,25.05,77492.0,24.0503,24.0888,24.0407,24.0888,77492.0
2017-11-15 10:05:00,25.05,25.1,25.05,25.09,96436.0,24.0888,24.1369,24.0888,24.1273,96436.0
2017-11-15 10:10:00,25.08,25.11,25.08,25.08,83356.0,24.1176,24.1465,24.1176,24.1176,83356.0
2017-11-15 10:15:00,25.07,25.12,25.07,25.11,84092.0,24.108,24.1561,24.108,24.1465,84092.0
2017-11-15 10:20:00,25.1,25.12,25.08,25.12,28400.0,24.1369,24.1561,24.1176,24.1561,28400.0
2017-11-15 10:25:00,25.11,25.13,25.09,25.09,36840.0,24.1465,24.1657,24.1273,24.1273,36840.0
2017-11-15 10:30:00,25.1,25.11,25.09,25.11,10800.0,24.1369,24.1465,24.1273,24.1465,10800.0
2017-11-15 10:35:00,25.12,25.17,25.12,25.16,193844.0,24.1561,24.2042,24.1561,24.1946,193844.0
2017-11-15 10:40:00,25.17,25.19,25.16,25.18,64284.0,24.2042,24.2234,24.1946,24.2138,64284.0
2017-11-15 10:45:00,25.18,25.18,25.15,25.16,51828.0,24.2138,24.2138,24.185,24.1946,51828.0
2017-11-15 10:50:00,25.16,25.17,25.16,25.16,14652.0,24.1946,24.2042,24.1946,24.1946,14652.0
2017-11-15 10:55:00,25.16,25.2,25.16,25.2,25200.0,24.1946,24.233,24.1946,24.233,25200.0
2017-11-15 11:00:00,25.21,25.22,25.2,25.21,69632.0,24.2427,24.2523,24.233,24.2427,69632.0
2017-11-15 11:05:00,25.2,25.2,25.19,25.19,37600.0,24.233,24.233,24.2234,24.2234,37600.0
2017-11-15 11:10:00,25.2,25.21,25.19,25.2,19452.0,24.233,24.2427,24.2234,24.233,19452.0
2017-11-15 11:15:00,25.2,25.23,25.2,25.23,66556.0,24.233,24.2619,24.233,24.2619,66556.0
2017-11-15 11:20:00,25.22,25.26,25.22,25.25,61264.0,24.2523,24.2907,24.2523,24.2811,61264.0
2017-11-15 11:25:00,25.26,25.27,25.23,25.23,33736.0,24.2907,24.3003,24.2619,24.2619,33736.0
2017-11-15 11:30:00,25.24,25.24,25.22,25.22,28264.0,24.2715,24.2715,24.2523,24.2523,28264.0
2017-11-15 11:35:00,25.22,25.22,25.21,25.22,27200.0,24.2523,24.2523,24.2427,24.2523,27200.0
2017-11-15 11:40:00,25.22,25.23,25.22,25.23,29668.0,24.2523,24.2619,24.2523,24.2619,29668.0
2017-11-15 11:45:00,25.23,25.24,25.23,25.23,8000.0,24.2619,24.2715,24.2619,24.2619,8000.0
2017-11-15 11:50:00,25.23,25.23,25.23,25.23,5600.0,24.2619,24.2619,24.2619,24.2619,5600.0
2017-11-15 11:55:00,25.23,25.23,25.23,25.23,9300.0,24.2619,24.2619,24.2619,24.2619,9300.0
2017-11-15 12:00:00,25.23,25.23,25.16,25.17,98528.0,24.2619,24.2619,24.1946,24.2042,98528.0
2017-11-15 12:05:00,25.17,25.2,25.17,25.19,29672.0,24.2042,24.233,24.2042,24.2234,29672.0
2017-11-15 12:10:00,25.19,25.2,25.18,25.19,67056.0,24.2234,24.233,24.2138,24.2234,67056.0
2017-11-15 12:15:00,25.19,25.2,25.19,25.2,13528.0,24.2234,24.233,24.2234,24.233,13528.0
2017-11-15 12:20:00,25.19,25.21,25.18,25.21,13648.0,24.2234,24.2427,24.2138,24.2427,13648.0
2017-11-15 12:25:00,25.2,25.21,25.19,25.2,8400.0,24.233,24.2427,24.2234,24.233,8400.0
2017-11-15 12:30:00,25.21,25.22,25.21,25.22,20476.0,24.2427,24.2523,24.2427,24.2523,20476.0
2017-11-15 12:35:00,25.22,25.22,25.21,25.22,48460.0,24.2523,24.2523,24.2427,24.2523,48460.0
2017-11-15 12:40:00,25.22,25.22,25.21,25.22,2800.0,24.2523,24.2523,24.2427,24.2523,2800.0
2017-11-15 12:45:00,25.22,25.22,25.19,25.21,12984.0,24.2523,24.2523,24.2234,24.2427,12984.0
2017-11-15 12:50:00,25.21,25.22,25.21,25.21,14948.0,24.2427,24.2523,24.2427,24.2427,14948.0
2017-11-15 12:55:00,25.22,25.22,25.21,25.21,5060.0,24.2523,24.2523,24.2427,24.2427,5060.0
2017-11-15 13:00:00,25.21,25.22,25.2,25.22,12400.0,24.2427,24.2523,24.233,24.2523,12400.0
2017-11-15 13:05:00,25.22,25.22,25.18,25.19,49076.0,24.2523,24.2523,24.2138,24.2234,49076.0
2017-11-15 13:10:00,25.18,25.2,25.18,25.18,14720.0,24.2138,24.233,24.2138,24.2138,14720.0
2017-11-15 13:15:00,25.18,25.19,25.18,25.18,10732.0,24.2138,24.2234,24.2138,24.2138,10732.0
2017-11-15 13:20:00,25.19,25.19,25.17,25.17,69600.0,24.2234,24.2234,24.2042,24.2042,69600.0
2017-11-15 13:25:00,25.18,25.18,25.16,25.16,40360.0,24.2138,24.2138,24.1946,24.1946,40360.0
2017-11-15 13:30:00,25.17,25.18,25.17,25.17,15120.0,24.2042,24.2138,24.2042,24.2042,15120.0
2017-11-15 13:35:00,25.18,25.18,25.18,25.18,10848.0,24.2138,24.2138,24.2138,24.2138,10848.0
2017-11-15 13:40:00,25.17,25.2,25.17,25.2,56120.0,24.2042,24.233,24.2042,24.233,56120.0
2017-11-15 13:45:00,25.19,25.2,25.19,25.19,3200.0,24.2234,24.233,24.2234,24.2234,3200.0
2017-11-15 13:50:00,25.19,25.2,25.17,25.17,25200.0,24.2234,24.233,24.2042,24.2042,25200.0
2017-11-15 13:55:00,25.17,25.17,25.15,25.15,29064.0,24.2042,24.2042,24.185,24.185,29064.0
2017-11-15 14:00:00,25.16,25.17,25.13,25.14,60000.0,24.1946,24.2042,24.1657,24.1753,60000.0
2017-11-15 14:05:00,25.16,25.16,25.14,25.14,10836.0,24.1946,24.1946,24.1753,24.1753,10836.0
2017-11-15 14:10:00,25.14,25.15,25.13,25.14,9520.0,24.1753,24.185,24.1657,24.1753,9520.0
2017-11-15 14:15:00,25.15,25.16,25.13,25.16,11208.0,24.185,24.1946,24.1657,24.1946,11208.0
2017-11-15 14:20:00,25.16,25.16,25.15,25.15,8404.0,24.1946,24.1946,24.185,24.185,8404.0
2017-11-15 14:25:00,25.15,25.17,25.14,25.16,30200.0,24.185,24.2042,24.1753,24.1946,30200.0
2017-11-15 14:30:00,25.16,25.17,25.16,25.17,9800.0,24.1946,24.2042,24.1946,24.2042,9800.0
2017-11-15 14:35:00,25.17,25.18,25.16,25.17,5420.0,24.2042,24.2138,24.1946,24.2042,5420.0
2017-11-15 14:40:00,25.17,25.18,25.17,25.18,23940.0,24.2042,24.2138,24.2042,24.2138,23940.0
2017-11-15 14:45:00,25.18,25.19,25.18,25.19,20184.0,24.2138,24.2234,24.2138,24.2234,20184.0
2017-11-15 14:50:00,25.19,25.2,25.19,25.19,11360.0,24.2234,24.233,24.2234,24.2234,11360.0
2017-11-15 14:55:00,25.19,25.19,25.18,25.18,121160.0,24.2234,24.2234,24.2138,24.2138,121160.0
2017-11-15 15:00:00,25.19,25.2,25.19,25.2,30200.0,24.2234,24.233,24.2234,24.233,30200.0
2017-11-15 15:05:00,25.2,25.2,25.18,25.2,24424.0,24.233,24.233,24.2138,24.233,24424.0
2017-11-15 15:10:00,25.19,25.22,25.19,25.22,23524.0,24.2234,24.2523,24.2234,24.2523,23524.0
2017-11-15 15:15:00,25.22,25.23,25.22,25.22,124684.0,24.2523,24.2619,24.2523,24.2523,124684.0
2017-11-15 15:20:00,25.21,25.22,25.16,25.16,77864.0,24.2427,24.2523,24.1946,24.1946,77864.0
2017-11-15 15:25:00,25.16,25.17,25.13,25.15,53128.0,24.1946,24.2042,24.1657,24.185,53128.0
2017-11-15 15:30:00,25.15,25.18,25.15,25.17,72264.0,24.185,24.2138,24.185,24.2042,72264.0
2017-11-15 15:35:00,25.16,25.18,25.16,25.17,61012.0,24.1946,24.2138,24.1946,24.2042,61012.0
2017-11-15 15:40:00,25.17,25.17,25.13,25.15,152240.0,24.2042,24.2042,24.1657,24.185,152240.0
2017-11-15 15:45:00,25.15,25.17,25.13,25.14,42920.0,24.185,24.2042,24.1657,24.1753,42920.0
2017-11-15 15:50:00,25.14,25.14,25.09,25.1,228256.0,24.1753,24.1753,24.1273,24.1369,228256.0
2017-11-15 15:55:00,25.1,25.13,25.08,25.11,493696.0,24.1369,24.1657,24.1176,24.1465,493696.0
2017-11-16 09:30:00,25.32,25.37,25.31,25.37,177700.0,24.3484,24.3965,24.3388,24.3965,177700.0
2017-11-16 09:35:00,25.38,25.39,25.34,25.34,138184.0,24.4061,24.4157,24.3677,24.3677,138184.0
2017-11-16 09:40:00,25.34,25.36,25.34,25.36,84620.0,24.3677,24.3869,24.3677,24.3869,84620.0
2017-11-16 09:45:00,25.35,25.36,25.34,25.35,64976.0,24.3773,24.3869,24.3677,24.3773,64976.0
2017-11-16 09:50:00,25.35,25.36,25.34,25.35,69656.0,24.3773,24.3869,24.3677,24.3773,69656.0
2017-11-16 09:55:00,25.35,25.36,25.34,25.35,66376.0,24.3773,24.3869,24.3677,24.3773,66376.0
2017-11-16 10:00:00,25.35,25.38,25.35,25.38,96652.0,24.3773,24.4061,24.3773,24.4061,96652.0
2017-11-16 10:05:00,25.38,25.42,25.38,25.4,73936.0,24.4061,24.4446,24.4061,24.4254,73936.0
2017-11-16 10:10:00,25.41,25.41,25.39,25.4,26996.0,24.435,24.435,24.4157,24.4254,26996.0
2017-11-16 10:15:00,25.41,25.44,25.4,25.43,56200.0,24.435,24.4638,24.4254,24.4542,56200.0
2017-11-16 10:20:00,25.43,25.44,25.43,25.43,93468.0,24.4542,24.4638,24.4542,24.4542,93468.0
2017-11-16 10:25:00,25.43,25.44,25.42,25.42,30588.0,24.4542,24.4638,24.4446,24.4446,30588.0
2017-11-16 10:30:00,25.43,25.44,25.42,25.43,12000.0,24.4542,24.4638,24.4446,24.4542,12000.0
2017-11-16 10:35:00,25.44,25.47,25.44,25.46,59272.0,24.4638,24.4927,24.4638,24.4831,59272.0
2017-11-16 10:40:00,25.46,25.5,25.46,25.49,80432.0,24.4831,24.5215,24.4831,24.5119,80432.0
2017-11-16 10:45:00,25.49,25.5,25.48,25.49,69960.0,24.5119,24.5215,24.5023,24.5119,69960.0
2017-11-16 10:50:00,25.49,25.5,25.49,25.5,39368.0,24.5119,24.5215,24.5119,24.5215,39368.0
2017-11-16 10:55:00,25.5,25.5,25.48,25.49,25400.0,24.5215,24.5215,24.5023,24.5119,25400.0
2017-11-16 11:00:00,25.49,25.52,25.49,25.51,31200.0,24.5119,24.5408,24.5119,24.5311,31200.0
2017-11-16 11:05:00,25.51,25.52,25.5,25.5,42924.0,24.5311,24.5408,24.5215,24.5215,42924.0
2017-11-16 11:10:00,25.5,25.5,25.49,25.49,19612.0,24.5215,24.5215,24.5119,24.5119,19612.0
2017-11-16 11:15:00,25.49,25.5,25.49,25.5,56420.0,24.5119,24.5215,24.5119,24.5215,56420.0
2017-11-16 11:20:00,25.5,25.5,25.48,25.49,19032.0,24.5215,24.5215,24.5023,24.5119,19032.0
2017-11-16 11:25:00,25.49,25.49,25.46,25.47,100808.0,24.5119,24.5119,24.4831,24.4927,100808.0
2017-11-16 11:30:00,25.47,25.49,25.47,25.49,43036.0,24.4927,24.5119,24.4927,24.5119,43036.0
2017-11-16 11:35:00,25.49,25.49,25.48,25.48,11432.0,24.5119,24.5119,24.5023,24.5023,11432.0
2017-11-16 11:40:00,25.48,25.49,25.48,25.48,4532.0,24.5023,24.5119,24.5023,24.5023,4532.0
2017-11-16 11:45:00,25.48,25.5,25.48,25.5,17800.0,24.5023,24.5215,24.5023,24.5215,17800.0
2017-11-16 11:50:00,25.5,25.51,25.5,25.51,48160.0,24.5215,24.5311,24.5215,24.5311,48160.0
2017-11-16 11:55:00,25.51,25.52,25.51,25.51,28072.0,24.5311,24.5408,24.5311,24.5311,28072.0
2017-11-16 12:00:00,25.52,25.53,25.52,25.53,24200.0,24.5408,24.5504,24.5408,24.5504,24200.0
2017-11-16 12:05:00,25.53,25.53,25.53,25.53,152184.0,24.5504,24.5504,24.5504,24.5504,152184.0
2017-11-16 12:10:00,25.53,25.53,25.52,25.52,8800.0,24.5504,24.5504,24.5408,24.5408,8800.0
2017-11-16 12:15:00,25.52,25.53,25.52,25.52,24400.0,24.5408,24.5504,24.5408,24.5408,24400.0
2017-11-16 12:20:00,25.53,25.54,25.53,25.53,39200.0,24.5504,24.56,24.5504,24.5504,39200.0
2017-11-16 12:25:00,25.53,25.57,25.53,25.57,120836.0,24.5504,24.5888,24.5504,24.5888,120836.0
2017-11-16 12:30:00,25.57,25.58,25.56,25.57,101468.0,24.5888,24.5985,24.5792,24.5888,101468.0
2017-11-16 12:35:00,25.57,25.57,25.55,25.56,32580.0,24.5888,24.5888,24.5696,24.5792,32580.0
2017-11-16 12:40:00,25.55,25.56,25.54,25.55,26400.0,24.5696,24.5792,24.56,24.5696,26400.0
2017-11-16 12:45:00,25.56,25.56,25.55,25.56,1600.0,24.5792,24.5792,24.5696,24.5792,1600.0
2017-11-16 12:50:00,25.56,25.57,25.56,25.57,38832.0,24.5792,24.5888,24.5792,24.5888,38832.0
2017-11-16 12:55:00,25.57,25.57,25.56,25.56,8000.0,24.5888,24.5888,24.5792,24.5792,8000.0
2017-11-16 13:00:00,25.56,25.59,25.56,25.58,64000.0,24.5792,24.6081,24.5792,24.5985,64000.0
2017-11-16 13:05:00,25.59,25.59,25.58,25.58,56400.0,24.6081,24.6081,24.5985,24.5985,56400.0
2017-11-16 13:10:00,25.58,25.59,25.57,25.57,24780.0,24.5985,24.6081,24.5888,24.5888,24780.0
2017-11-16 13:15:00,25.57,25.57,25.57,25.57,4400.0,24.5888,24.5888,24.5888,24.5888,4400.0
2017-11-16 13:20:00,25.57,25.58,25.57,25.57,22816.0,24.5888,24.5985,24.5888,24.5888,22816.0
2017-11-16 13:25:00,25.57,25.57,25.55,25.55,32988.0,24.5888,24.5888,24.5696,24.5696,32988.0
2017-11-16 13:30:00,25.55,25.57,25.55,25.57,48568.0,24.5696,24.5888,24.5696,24.5888,48568.0
2017-11-16 13:35:00,25.57,25.58,25.56,25.56,28216.0,24.5888,24.5985,24.5792,24.5792,28216.0
2017-11-16 13:40:00,25.56,25.56,25.55,25.56,124108.0,24.5792,24.5792,24.5696,24.5792,124108.0
2017-11-16 13:45:00,25.56,25.56,25.55,25.56,30300.0,24.5792,24.5792,24.5696,24.5792,30300.0
2017-11-16 13:50:00,25.56,25.58,25.56,25.57,52176.0,24.5792,24.5985,24.5792,24.5888,52176.0
2017-11-16 13:55:00,25.57,25.58,25.57,25.58,44000.0,24.5888,24.5985,24.5888,24.5985,44000.0
2017-11-16 14:00:00,25.57,25.6,25.57,25.6,262336.0,24.5888,24.6177,24.5888,24.6177,262336.0
2017-11-16 14:05:00,25.6,25.61,25.59,25.61,59432.0,24.6177,24.6273,24.6081,24.6273,59432.0
2017-11-16 14:10:00,25.61,25.62,25.61,25.61,78232.0,24.6273,24.6369,24.6273,24.6273,78232.0
2017-11-16 14:15:00,25.62,25.62,25.6,25.6,45996.0,24.6369,24.6369,24.6177,24.6177,45996.0
2017-11-16 14:20:00,25.6,25.61,25.6,25.6,54000.0,24.6177,24.6273,24.6177,24.6177,54000.0
2017-11-16 14:25:00,25.6,25.6,25.59,25.59,44772.0,24.6177,24.6177,24.6081,24.6081,44772.0
2017-11-16 14:30:00,25.59,25.6,25.58,25.59,57252.0,24.6081,24.6177,24.5985,24.6081,57252.0
2017-11-16 14:35:00,25.59,25.61,25.59,25.61,174692.0,24.6081,24.6273,24.6081,24.6273,174692.0
2017-11-16 14:40:00,25.61,25.61,25.59,25.6,65992.0,24.6273,24.6273,24.6081,24.6177,65992.0
2017-11-16 14:45:00,25.6,25.6,25.58,25.59,51912.0,24.6177,24.6177,24.5985,24.6081,51912.0
2017-11-16 14:50:00,25.59,25.59,25.57,25.58,78076.0,24.6081,24.6081,24.5888,24.5985,78076.0
2017-11-16 14:55:00,25.58,25.58,25.56,25.57,61480.0,24.5985,24.5985,24.5792,24.5888,61480.0
2017-11-16 15:00:00,25.57,25.57,25.56,25.56,92116.0,24.5888,24.5888,24.5792,24.5792,92116.0
2017-11-16 15:05:00,25.56,25.57,25.56,25.56,77220.0,24.5792,24.5888,24.5792,24.5792,77220.0
2017-11-16 15:10:00,25.56,25.57,25.56,25.57,115084.0,24.5792,24.5888,24.5792,24.5888,115084.0
2017-11-16 15:15:00,25.57,25.57,25.54,25.55,109324.0,24.5888,24.5888,24.56,24.5696,109324.0
2017-11-16 15:20:00,25.55,25.56,25.55,25.56,50800.0,24.5696,24.5792,24.5696,24.5792,50800.0
2017-11-16 15:25:00,25.56,25.57,25.56,25.57,46564.0,24.5792,24.5888,24.5792,24.5888,46564.0
2017-11-16 15:30:00,25.57,25.57,25.55,25.55,46600.0,24.5888,24.5888,24.5696,24.5696,46600.0
2017-11-16 15:35:00,25.56,25.56,25.54,25.54,43012.0,24.5792,24.5792,24.56,24.56,43012.0
2017-11-16 15:40:00,25.54,25.56,25.53,25.54,78420.0,24.56,24.5792,24.5504,24.56,78420.0
2017-11-16 15:45:00,25.55,25.55,25.53,25.54,25052.0,24.5696,24.5696,24.5504,24.56,25052.0
2017-11-16 15:50:00,25.54,25.54,25.53,25.54,148400.0,24.56,24.56,24.5504,24.56,148400.0
2017-11-16 15:55:00,25.54,25.54,25.52,25.53,534164.0,24.56,24.56,24.5408,24.5504,534164.0
2017-11-17 09:30:00,25.45,25.47,25.43,25.45,282240.0,24.4734,24.4927,24.4542,24.4734,282240.0
2017-11-17 09:35:00,25.45,25.48,25.44,25.46,126336.0,24.4734,24.5023,24.4638,24.4831,126336.0
2017-11-17 09:40:00,25.45,25.45,25.44,25.45,100892.0,24.4734,24.4734,24.4638,24.4734,100892.0
2017-11-17 09:45:00,25.43,25.46,25.41,25.46,119740.0,24.4542,24.4831,24.435,24.4831,119740.0
2017-11-17 09:50:00,25.46,25.48,25.46,25.47,96544.0,24.4831,24.5023,24.4831,24.4927,96544.0
2017-11-17 09:55:00,25.47,25.47,25.45,25.47,36400.0,24.4927,24.4927,24.4734,24.4927,36400.0
2017-11-17 10:00:00,25.47,25.47,25.44,25.47,32536.0,24.4927,24.4927,24.4638,24.4927,32536.0
2017-11-17 10:05:00,25.47,25.5,25.47,25.48,59676.0,24.4927,24.5215,24.4927,24.5023,59676.0
2017-11-17 10:10:00,25.48,25.49,25.45,25.45,98652.0,24.5023,24.5119,24.4734,24.4734,98652.0
2017-11-17 10:15:00,25.45,25.46,25.42,25.45,78576.0,24.4734,24.4831,24.4446,24.4734,78576.0
2017-11-17 10:20:00,25.45,25.48,25.45,25.47,60800.0,24.4734,24.5023,24.4734,24.4927,60800.0
2017-11-17 10:25:00,25.46,25.46,25.44,25.45,12600.0,24.4831,24.4831,24.4638,24.4734,12600.0
2017-11-17 10:30:00,25.46,25.46,25.42,25.44,62960.0,24.4831,24.4831,24.4446,24.4638,62960.0
2017-11-17 10:35:00,25.44,25.45,25.44,25.44,31212.0,24.4638,24.4734,24.4638,24.4638,31212.0
2017-11-17 10:40:00,25.44,25.46,25.44,25.46,9600.0,24.4638,24.4831,24.4638,24.4831,9600.0
2017-11-17 10:45:00,25.45,25.46,25.45,25.45,25724.0,24.4734,24.4831,24.4734,24.4734,25724.0
2017-11-17 10:50:00,25.45,25.48,25.45,25.47,18168.0,24.4734,24.5023,24.4734,24.4927,18168.0
2017-11-17 10:55:00,25.47,25.47,25.46,25.47,21524.0,24.4927,24.4927,24.4831,24.4927,21524.0
2017-11-17 11:00:00,25.47,25.47,25.46,25.46,58000.0,24.4927,24.4927,24.4831,24.4831,58000.0
2017-11-17 11:05:00,25.46,25.46,25.43,25.43,34044.0,24.4831,24.4831,24.4542,24.4542,34044.0
2017-11-17 11:10:00,25.43,25.43,25.39,25.43,78532.0,24.4542,24.4542,24.4157,24.4542,78532.0
2017-11-17 11:15:00,25.43,25.43,25.43,25.43,16000.0,24.4542,24.4542,24.4542,24.4542,16000.0
2017-11-17 11:20:00,25.43,25.45,25.42,25.45,36620.0,24.4542,24.4734,24.4446,24.4734,36620.0
2017-11-17 11:25:00,25.44,25.44,25.44,25.44,14052.0,24.4638,24.4638,24.4638,24.4638,14052.0
2017-11-17 11:30:00,25.44,25.45,25.44,25.45,26544.0,24.4638,24.4734,24.4638,24.4734,26544.0
2017-11-17 11:35:00,25.44,25.44,25.42,25.43,12424.0,24.4638,24.4638,24.4446,24.4542,12424.0
2017-11-17 11:40:00,25.42,25.46,25.42,25.46,110324.0,24.4446,24.4831,24.4446,24.4831,110324.0
2017-11-17 11:45:00,25.46,25.47,25.46,25.46,44976.0,24.4831,24.4927,24.4831,24.4831,44976.0
2017-11-17 11:50:00,25.46,25.46,25.45,25.45,15716.0,24.4831,24.4831,24.4734,24.4734,15716.0
2017-11-17 11:55:00,25.46,25.46,25.43,25.46,47836.0,24.4831,24.4831,24.4542,24.4831,47836.0
2017-11-17 12:00:00,25.46,25.46,25.43,25.44,172552.0,24.4831,24.4831,24.4542,24.4638,172552.0
2017-11-17 12:05:00,25.43,25.44,25.43,25.44,2872.0,24.4542,24.4638,24.4542,24.4638,2872.0
2017-11-17 12:10:00,25.45,25.46,25.45,25.46,18592.0,24.4734,24.4831,24.4734,24.4831,18592.0
2017-11-17 12:15:00,25.47,25.47,25.46,25.47,30324.0,24.4927,24.4927,24.4831,24.4927,30324.0
2017-11-17 12:20:00,25.47,25.47,25.46,25.46,18400.0,24.4927,24.4927,24.4831,24.4831,18400.0
2017-11-17 12:25:00,25.47,25.48,25.46,25.47,33672.0,24.4927,24.5023,24.4831,24.4927,33672.0
2017-11-17 12:30:00,25.48,25.48,25.45,25.47,22312.0,24.5023,24.5023,24.4734,24.4927,22312.0
2017-11-17 12:35:00,25.47,25.48,25.46,25.47,20100.0,24.4927,24.5023,24.4831,24.4927,20100.0
2017-11-17 12:40:00,25.48,25.48,25.47,25.47,7000.0,24.5023,24.5023,24.4927,24.4927,7000.0
2017-11-17 12:45:00,25.48,25.48,25.46,25.46,1600.0,24.5023,24.5023,24.4831,24.4831,1600.0
2017-11-17 12:50:00,25.47,25.47,25.45,25.45,10432.0,24.4927,24.4927,24.4734,24.4734,10432.0
2017-11-17 12:55:00,25.47,25.47,25.47,25.47,22672.0,24.4927,24.4927,24.4927,24.4927,22672.0
2017-11-17 13:00:00,25.46,25.48,25.46,25.47,19520.0,24.4831,24.5023,24.4831,24.4927,19520.0
2017-11-17 13:05:00,25.47,25.47,25.45,25.45,10848.0,24.4927,24.4927,24.4734,24.4734,10848.0
2017-11-17 13:10:00,25.45,25.46,25.45,25.45,8000.0,24.4734,24.4831,24.4734,24.4734,8000.0
2017-11-17 13:15:00,25.46,25.46,25.45,25.45,9088.0,24.4831,24.4831,24.4734,24.4734,9088.0
2017-11-17 13:20:00,25.45,25.45,25.44,25.45,20804.0,24.4734,24.4734,24.4638,24.4734,20804.0
2017-11-17 13:25:00,25.44,25.45,25.43,25.45,14332.0,24.4638,24.4734,24.4542,24.4734,14332.0
2017-11-17 13:30:00,25.45,25.46,25.45,25.46,17124.0,24.4734,24.4831,24.4734,24.4831,17124.0
2017-11-17 13:35:00,25.45,25.47,25.45,25.47,11112.0,24.4734,24.4927,24.4734,24.4927,11112.0
2017-11-17 13:40:00,25.47,25.47,25.46,25.47,16400.0,24.4927,24.4927,24.4831,24.4927,16400.0
2017-11-17 13:45:00,25.47,25.47,25.46,25.46,7292.0,24.4927,24.4927,24.4831,24.4831,7292.0
2017-11-17 13:50:00,25.46,25.47,25.46,25.46,20000.0,24.4831,24.4927,24.4831,24.4831,20000.0
2017-11-17 13:55:00,25.46,25.46,25.46,25.46,5880.0,24.4831,24.4831,24.4831,24.4831,5880.0
2017-11-17 14:00:00,25.46,25.46,25.45,25.46,8196.0,24.4831,24.4831,24.4734,24.4831,8196.0
2017-11-17 14:05:00,25.45,25.46,25.45,25.46,23968.0,24.4734,24.4831,24.4734,24.4831,23968.0
2017-11-17 14:10:00,25.47,25.47,25.46,25.46,2400.0,24.4927,24.4927,24.4831,24.4831,2400.0
2017-11-17 14:15:00,25.46,25.46,25.44,25.45,32400.0,24.4831,24.4831,24.4638,24.4734,32400.0
2017-11-17 14:20:00,25.45,25.45,25.44,25.44,4000.0,24.4734,24.4734,24.4638,24.4638,4000.0
2017-11-17 14:25:00,25.44,25.44,25.43,25.44,19712.0,24.4638,24.4638,24.4542,24.4638,19712.0
2017-11-17 14:30:00,25.45,25.45,25.44,25.44,20668.0,24.4734,24.4734,24.4638,24.4638,20668.0
2017-11-17 14:35:00,25.44,25.44,25.43,25.43,4800.0,24.4638,24.4638,24.4542,24.4542,4800.0
2017-11-17 14:40:00,25.43,25.44,25.42,25.43,31608.0,24.4542,24.4638,24.4446,24.4542,31608.0
2017-11-17 14:45:00,25.43,25.44,25.43,25.44,7888.0,24.4542,24.4638,24.4542,24.4638,7888.0
2017-11-17 14:50:00,25.44,25.45,25.44,25.45,12424.0,24.4638,24.4734,24.4638,24.4734,12424.0
2017-11-17 14:55:00,25.45,25.46,25.45,25.45,37152.0,24.4734,24.4831,24.4734,24.4734,37152.0
2017-11-17 15:00:00,25.45,25.45,25.43,25.43,9600.0,24.4734,24.4734,24.4542,24.4542,9600.0
2017-11-17 15:05:00,25.44,25.45,25.44,25.44,31604.0,24.4638,24.4734,24.4638,24.4638,31604.0
2017-11-17 15:10:00,25.44,25.44,25.43,25.43,67468.0,24.4638,24.4638,24.4542,24.4542,67468.0
2017-11-17 15:15:00,25.43,25.43,25.41,25.42,173552.0,24.4542,24.4542,24.435,24.4446,173552.0
2017-11-17 15:20:00,25.42,25.42,25.41,25.41,24184.0,24.4446,24.4446,24.435,24.435,24184.0
2017-11-17 15:25:00,25.42,25.43,25.41,25.42,19272.0,24.4446,24.4542,24.435,24.4446,19272.0
2017-11-17 15:30:00,25.41,25.42,25.41,25.41,15284.0,24.435,24.4446,24.435,24.435,15284.0
2017-11-17 15:35:00,25.41,25.43,25.41,25.42,18900.0,24.435,24.4542,24.435,24.4446,18900.0
2017-11-17 15:40:00,25.43,25.43,25.4,25.4,45488.0,24.4542,24.4542,24.4254,24.4254,45488.0
2017-11-17 15:45:00,25.39,25.4,25.37,25.38,329340.0,24.4157,24.4254,24.3965,24.4061,329340.0
2017-11-17 15:50:00,25.39,25.42,25.39,25.41,69544.0,24.4157,24.4446,24.4157,24.435,69544.0
2017-11-17 15:55:00,25.41,25.42,25.38,25.39,332596.0,24.435,24.4446,24.4061,24.4157,332596.0
2017-11-20 09:30:00,25.44,25.44,25.39,25.42,290352.0,24.4638,24.4638,24.4157,24.4446,290352.0
2017-11-20 09:35:00,25.42,25.44,25.41,25.43,86232.0,24.4446,24.4638,24.435,24.4542,86232.0
2017-11-20 09:40:00,25.43,25.45,25.41,25.41,39768.0,24.4542,24.4734,24.435,24.435,39768.0
2017-11-20 09:45:00,25.41,25.43,25.41,25.42,15800.0,24.435,24.4542,24.435,24.4446,15800.0
2017-11-20 09:50:00,25.43,25.43,25.39,25.39,5300.0,24.4542,24.4542,24.4157,24.4157,5300.0
2017-11-20 09:55:00,25.39,25.44,25.39,25.44,37240.0,24.4157,24.4638,24.4157,24.4638,37240.0
2017-11-20 10:00:00,25.44,25.45,25.42,25.42,167272.0,24.4638,24.4734,24.4446,24.4446,167272.0
2017-11-20 10:05:00,25.43,25.44,25.42,25.43,26248.0,24.4542,24.4638,24.4446,24.4542,26248.0
2017-11-20 10:10:00,25.44,25.44,25.4,25.42,53276.0,24.4638,24.4638,24.4254,24.4446,53276.0
2017-11-20 10:15:00,25.42,25.43,25.41,25.43,27352.0,24.4446,24.4542,24.435,24.4542,27352.0
2017-11-20 10:20:00,25.43,25.46,25.43,25.45,56832.0,24.4542,24.4831,24.4542,24.4734,56832.0
2017-11-20 10:25:00,25.45,25.45,25.43,25.43,79144.0,24.4734,24.4734,24.4542,24.4542,79144.0
2017-11-20 10:30:00,25.43,25.44,25.42,25.43,43672.0,24.4542,24.4638,24.4446,24.4542,43672.0
2017-11-20 10:35:00,25.43,25.45,25.43,25.44,23732.0,24.4542,24.4734,24.4542,24.4638,23732.0
2017-11-20 10:40:00,25.44,25.45,25.42,25.43,47676.0,24.4638,24.4734,24.4446,24.4542,47676.0
2017-11-20 10:45:00,25.43,25.44,25.42,25.44,22636.0,24.4542,24.4638,24.4446,24.4638,22636.0
2017-11-20 10:50:00,25.44,25.46,25.44,25.46,38860.0,24.4638,24.4831,24.4638,24.4831,38860.0
2017-11-20 10:55:00,25.46,25.47,25.46,25.46,10000.0,24.4831,24.4927,24.4831,24.4831,10000.0
2017-11-20 11:00:00,25.46,25.47,25.46,25.47,16256.0,24.4831,24.4927,24.4831,24.4927,16256.0
2017-11-20 11:05:00,25.47,25.47,25.46,25.47,30756.0,24.4927,24.4927,24.4831,24.4927,30756.0
2017-11-20 11:10:00,25.47,25.48,25.47,25.48,56696.0,24.4927,24.5023,24.4927,24.5023,56696.0
2017-11-20 11:15:00,25.48,25.48,25.46,25.47,12212.0,24.5023,24.5023,24.4831,24.4927,12212.0
2017-11-20 11:20:00,25.47,25.48,25.47,25.47,60692.0,24.4927,24.5023,24.4927,24.4927,60692.0
2017-11-20 11:25:00,25.47,25.47,25.45,25.46,27416.0,24.4927,24.4927,24.4734,24.4831,27416.0
2017-11-20 11:30:00,25.46,25.46,25.45,25.45,17264.0,24.4831,24.4831,24.4734,24.4734,17264.0
2017-11-20 11:35:00,25.46,25.46,25.45,25.46,7308.0,24.4831,24.4831,24.4734,24.4831,7308.0
2017-11-20 11:40:00,25.46,25.47,25.46,25.47,19152.0,24.4831,24.4927,24.4831,24.4927,19152.0
2017-11-20 11:45:00,25.46,25.46,25.46,25.46,4400.0,24.4831,24.4831,24.4831,24.4831,4400.0
2017-11-20 11:50:00,25.46,25.47,25.46,25.46,9096.0,24.4831,24.4927,24.4831,24.4831,9096.0
2017-11-20 11:55:00,25.47,25.48,25.46,25.48,17940.0,24.4927,24.5023,24.4831,24.5023,17940.0
2017-11-20 12:00:00,25.48,25.48,25.47,25.47,6800.0,24.5023,24.5023,24.4927,24.4927,6800.0
2017-11-20 12:05:00,25.47,25.48,25.47,25.48,5968.0,24.4927,24.5023,24.4927,24.5023,5968.0
2017-11-20 12:10:00,25.47,25.47,25.47,25.47,3600.0,24.4927,24.4927,24.4927,24.4927,3600.0
2017-11-20 12:15:00,25.47,25.47,25.46,25.46,19000.0,24.4927,24.4927,24.4831,24.4831,19000.0
2017-11-20 12:20:00,25.46,25.46,25.43,25.44,41304.0,24.4831,24.4831,24.4542,24.4638,41304.0
2017-11-20 12:25:00,25.44,25.45,25.44,25.45,19320.0,24.4638,24.4734,24.4638,24.4734,19320.0
2017-11-20 12:30:00,25.46,25.46,25.45,25.46,7600.0,24.4831,24.4831,24.4734,24.4831,7600.0
2017-11-20 12:35:00,25.46,25.47,25.46,25.46,49600.0,24.4831,24.4927,24.4831,24.4831,49600.0
2017-11-20 12:40:00,25.46,25.47,25.46,25.47,42000.0,24.4831,24.4927,24.4831,24.4927,42000.0
2017-11-20 12:45:00,25.47,25.47,25.46,25.47,20940.0,24.4927,24.4927,24.4831,24.4927,20940.0
2017-11-20 12:50:00,25.47,25.48,25.47,25.48,3252.0,24.4927,24.5023,24.4927,24.5023,3252.0
2017-11-20 12:55:00,25.48,25.48,25.48,25.48,4000.0,24.5023,24.5023,24.5023,24.5023,4000.0
2017-11-20 13:00:00,25.48,25.48,25.47,25.47,14800.0,24.5023,24.5023,24.4927,24.4927,14800.0
2017-11-20 13:05:00,25.47,25.48,25.47,25.47,12000.0,24.4927,24.5023,24.4927,24.4927,12000.0
2017-11-20 13:10:00,25.47,25.48,25.47,25.47,10800.0,24.4927,24.5023,24.4927,24.4927,10800.0
2017-11-20 13:15:00,25.47,25.5,25.47,25.5,68080.0,24.4927,24.5215,24.4927,24.5215,68080.0
2017-11-20 13:20:00,25.5,25.5,25.49,25.49,30552.0,24.5215,24.5215,24.5119,24.5119,30552.0
2017-11-20 13:25:00,25.5,25.5,25.5,25.5,37832.0,24.5215,24.5215,24.5215,24.5215,37832.0
2017-11-20 13:30:00,25.5,25.5,25.48,25.48,49600.0,24.5215,24.5215,24.5023,24.5023,49600.0
2017-11-20 13:35:00,25.49,25.49,25.48,25.48,47316.0,24.5119,24.5119,24.5023,24.5023,47316.0
2017-11-20 13:40:00,25.48,25.49,25.48,25.49,81660.0,24.5023,24.5119,24.5023,24.5119,81660.0
2017-11-20 13:45:00,25.49,25.49,25.49,25.49,15300.0,24.5119,24.5119,24.5119,24.5119,15300.0
2017-11-20 13:50:00,25.49,25.49,25.49,25.49,18800.0,24.5119,24.5119,24.5119,24.5119,18800.0
2017-11-20 13:55:00,25.49,25.5,25.49,25.5,19308.0,24.5119,24.5215,24.5119,24.5215,19308.0
2017-11-20 14:00:00,25.5,25.5,25.48,25.49,27484.0,24.5215,24.5215,24.5023,24.5119,27484.0
2017-11-20 14:05:00,25.49,25.5,25.49,25.5,25248.0,24.5119,24.5215,24.5119,24.5215,25248.0
2017-11-20 14:10:00,25.5,25.5,25.49,25.5,5600.0,24.5215,24.5215,24.5119,24.5215,5600.0
2017-11-20 14:15:00,25.5,25.5,25.5,25.5,6400.0,24.5215,24.5215,24.5215,24.5215,6400.0
2017-11-20 14:20:00,25.5,25.5,25.48,25.49,29800.0,24.5215,24.5215,24.5023,24.5119,29800.0
2017-11-20 14:25:00,25.49,25.5,25.49,25.5,18600.0,24.5119,24.5215,24.5119,24.5215,18600.0
2017-11-20 14:30:00,25.5,25.5,25.49,25.5,48400.0,24.5215,24.5215,24.5119,24.5215,48400.0
2017-11-20 14:35:00,25.49,25.5,25.49,25.5,22144.0,24.5119,24.5215,24.5119,24.5215,22144.0
2017-11-20 14:40:00,25.5,25.5,25.5,25.5,33884.0,24.5215,24.5215,24.5215,24.5215,33884.0
2017-11-20 14:45:00,25.5,25.5,25.49,25.49,48400.0,24.5215,24.5215,24.5119,24.5119,48400.0
2017-11-20 14:50:00,25.49,25.5,25.49,25.49,16992.0,24.5119,24.5215,24.5119,24.5119,16992.0
2017-11-20 14:55:00,25.49,25.5,25.48,25.49,68120.0,24.5119,24.5215,24.5023,24.5119,68120.0
2017-11-20 15:00:00,25.49,25.5,25.49,25.5,26216.0,24.5119,24.5215,24.5119,24.5215,26216.0
2017-11-20 15:05:00,25.5,25.51,25.49,25.49,55656.0,24.5215,24.5311,24.5119,24.5119,55656.0
2017-11-20 15:10:00,25.49,25.49,25.46,25.46,29760.0,24.5119,24.5119,24.4831,24.4831,29760.0
2017-11-20 15:15:00,25.46,25.46,25.46,25.46,171800.0,24.4831,24.4831,24.4831,24.4831,171800.0
2017-11-20 15:20:00,25.46,25.47,25.46,25.46,20000.0,24.4831,24.4927,24.4831,24.4831,20000.0
2017-11-20 15:25:00,25.46,25.46,25.45,25.46,25448.0,24.4831,24.4831,24.4734,24.4831,25448.0
2017-11-20 15:30:00,25.46,25.46,25.44,25.44,45312.0,24.4831,24.4831,24.4638,24.4638,45312.0
2017-11-20 15:35:00,25.45,25.46,25.43,25.45,44736.0,24.4734,24.4831,24.4542,24.4734,44736.0
2017-11-20 15:40:00,25.45,25.46,25.44,25.44,51136.0,24.4734,24.4831,24.4638,24.4638,51136.0
2017-11-20 15:45:00,25.44,25.46,25.44,25.46,35516.0,24.4638,24.4831,24.4638,24.4831,35516.0
2017-11-20 15:50:00,25.46,25.46,25.44,25.46,55052.0,24.4831,24.4831,24.4638,24.4831,55052.0
2017-11-20 15:55:00,25.46,25.47,25.46,25.47,163156.0,24.4831,24.4927,24.4831,24.4927,163156.0
2017-11-21 09:30:00,25.64,25.66,25.62,25.66,102452.0,24.6562,24.6754,24.6369,24.6754,102452.0
2017-11-21 09:35:00,25.67,25.69,25.66,25.68,98912.0,24.685,24.7042,24.6754,24.6946,98912.0
2017-11-21 09:40:00,25.7,25.74,25.7,25.73,99664.0,24.7138,24.7523,24.7138,24.7427,99664.0
2017-11-21 09:45:00,25.72,25.75,25.72,25.74,54648.0,24.7331,24.7619,24.7331,24.7523,54648.0
2017-11-21 09:50:00,25.74,25.75,25.72,25.73,26212.0,24.7523,24.7619,24.7331,24.7427,26212.0
2017-11-21 09:55:00,25.73,25.74,25.72,25.74,10900.0,24.7427,24.7523,24.7331,24.7523,10900.0
2017-11-21 10:00:00,25.73,25.74,25.73,25.74,57648.0,24.7427,24.7523,24.7427,24.7523,57648.0
2017-11-21 10:05:00,25.74,25.74,25.73,25.74,21216.0,24.7523,24.7523,24.7427,24.7523,21216.0
2017-11-21 10:10:00,25.74,25.77,25.73,25.75,72544.0,24.7523,24.7812,24.7427,24.7619,72544.0
2017-11-21 10:15:00,25.76,25.78,25.76,25.78,44092.0,24.7715,24.7908,24.7715,24.7908,44092.0
2017-11-21 10:20:00,25.78,25.8,25.78,25.78,147268.0,24.7908,24.81,24.7908,24.7908,147268.0
2017-11-21 10:25:00,25.78,25.79,25.77,25.79,63556.0,24.7908,24.8004,24.7812,24.8004,63556.0
2017-11-21 10:30:00,25.8,25.8,25.78,25.78,34372.0,24.81,24.81,24.7908,24.7908,34372.0
2017-11-21 10:35:00,25.78,25.8,25.78,25.79,30396.0,24.7908,24.81,24.7908,24.8004,30396.0
2017-11-21 10:40:00,25.79,25.8,25.79,25.8,72480.0,24.8004,24.81,24.8004,24.81,72480.0
2017-11-21 10:45:00,25.8,25.8,25.79,25.8,65328.0,24.81,24.81,24.8004,24.81,65328.0
2017-11-21 10:50:00,25.8,25.8,25.79,25.79,50820.0,24.81,24.81,24.8004,24.8004,50820.0
2017-11-21 10:55:00,25.79,25.8,25.79,25.8,21280.0,24.8004,24.81,24.8004,24.81,21280.0
2017-11-21 11:00:00,25.8,25.81,25.79,25.81,218620.0,24.81,24.8196,24.8004,24.8196,218620.0
2017-11-21 11:05:00,25.81,25.81,25.79,25.79,12400.0,24.8196,24.8196,24.8004,24.8004,12400.0
2017-11-21 11:10:00,25.79,25.8,25.78,25.78,28508.0,24.8004,24.81,24.7908,24.7908,28508.0
2017-11-21 11:15:00,25.78,25.79,25.78,25.78,10292.0,24.7908,24.8004,24.7908,24.7908,10292.0
2017-11-21 11:20:00,25.78,25.79,25.78,25.78,28612.0,24.7908,24.8004,24.7908,24.7908,28612.0
2017-11-21 11:25:00,25.78,25.79,25.78,25.78,15228.0,24.7908,24.8004,24.7908,24.7908,15228.0
2017-11-21 11:30:00,25.78,25.8,25.78,25.8,25500.0,24.7908,24.81,24.7908,24.81,25500.0
2017-11-21 11:35:00,25.79,25.81,25.79,25.8,44184.0,24.8004,24.8196,24.8004,24.81,44184.0
2017-11-21 11:40:00,25.8,25.8,25.79,25.79,15200.0,24.81,24.81,24.8004,24.8004,15200.0
2017-11-21 11:45:00,25.79,25.8,25.79,25.8,15200.0,24.8004,24.81,24.8004,24.81,15200.0
2017-11-21 11:50:00,25.8,25.8,25.79,25.8,10088.0,24.81,24.81,24.8004,24.81,10088.0
2017-11-21 11:55:00,25.8,25.81,25.8,25.8,96000.0,24.81,24.8196,24.81,24.81,96000.0
2017-11-21 12:00:00,25.8,25.81,25.8,25.81,171924.0,24.81,24.8196,24.81,24.8196,171924.0
2017-11-21 12:05:00,25.81,25.81,25.8,25.8,26624.0,24.8196,24.8196,24.81,24.81,26624.0
2017-11-21 12:10:00,25.8,25.81,25.79,25.8,19200.0,24.81,24.8196,24.8004,24.81,19200.0
2017-11-21 12:15:00,25.8,25.81,25.8,25.8,12472.0,24.81,24.8196,24.81,24.81,12472.0
2017-11-21 12:20:00,25.8,25.8,25.79,25.79,23572.0,24.81,24.81,24.8004,24.8004,23572.0
2017-11-21 12:25:00,25.79,25.79,25.79,25.79,151656.0,24.8004,24.8004,24.8004,24.8004,151656.0
2017-11-21 12:30:00,25.79,25.79,25.79,25.79,29200.0,24.8004,24.8004,24.8004,24.8004,29200.0
2017-11-21 12:35:00,25.79,25.8,25.79,25.8,22904.0,24.8004,24.81,24.8004,24.81,22904.0
2017-11-21 12:40:00,25.8,25.8,25.78,25.79,40260.0,24.81,24.81,24.7908,24.8004,40260.0
2017-11-21 12:45:00,25.79,25.79,25.78,25.78,10192.0,24.8004,24.8004,24.7908,24.7908,10192.0
2017-11-21 12:50:00,25.78,25.79,25.78,25.79,59640.0,24.7908,24.8004,24.7908,24.8004,59640.0
2017-11-21 12:55:00,25.79,25.8,25.78,25.79,24604.0,24.8004,24.81,24.7908,24.8004,24604.0
2017-11-21 13:00:00,25.79,25.8,25.79,25.8,22056.0,24.8004,24.81,24.8004,24.81,22056.0
2017-11-21 13:05:00,25.8,25.8,25.79,25.79,2000.0,24.81,24.81,24.8004,24.8004,2000.0
2017-11-21 13:10:00,25.79,25.8,25.79,25.79,14172.0,24.8004,24.81,24.8004,24.8004,14172.0
2017-11-21 13:15:00,25.79,25.8,25.79,25.79,4800.0,24.8004,24.81,24.8004,24.8004,4800.0
2017-11-21 13:20:00,25.79,25.8,25.79,25.8,8256.0,24.8004,24.81,24.8004,24.81,8256.0
2017-11-21 13:25:00,25.8,25.81,25.79,25.8,14400.0,24.81,24.8196,24.8004,24.81,14400.0
2017-11-21 13:30:00,25.8,25.8,25.8,25.8,11888.0,24.81,24.81,24.81,24.81,11888.0
2017-11-21 13:35:00,25.8,25.82,25.8,25.82,143624.0,24.81,24.8292,24.81,24.8292,143624.0
2017-11-21 13:40:00,25.82,25.82,25.81,25.82,14400.0,24.8292,24.8292,24.8196,24.8292,14400.0
2017-11-21 13:45:00,25.82,25.83,25.82,25.82,25020.0,24.8292,24.8389,24.8292,24.8292,25020.0
2017-11-21 13:50:00,25.82,25.84,25.82,25.83,63308.0,24.8292,24.8485,24.8292,24.8389,63308.0
2017-11-21 13:55:00,25.83,25.83,25.8,25.8,23452.0,24.8389,24.8389,24.81,24.81,23452.0
2017-11-21 14:00:00,25.8,25.8,25.79,25.79,18800.0,24.81,24.81,24.8004,24.8004,18800.0
2017-11-21 14:05:00,25.79,25.8,25.78,25.79,148724.0,24.8004,24.81,24.7908,24.8004,148724.0
2017-11-21 14:10:00,25.8,25.8,25.79,25.8,9600.0,24.81,24.81,24.8004,24.81,9600.0
2017-11-21 14:15:00,25.8,25.81,25.79,25.81,15372.0,24.81,24.8196,24.8004,24.8196,15372.0
2017-11-21 14:20:00,25.8,25.81,25.8,25.8,117772.0,24.81,24.8196,24.81,24.81,117772.0
2017-11-21 14:25:00,25.8,25.81,25.79,25.8,32000.0,24.81,24.8196,24.8004,24.81,32000.0
2017-11-21 14:30:00,25.8,25.8,25.79,25.79,17540.0,24.81,24.81,24.8004,24.8004,17540.0
2017-11-21 14:35:00,25.8,25.8,25.8,25.8,33948.0,24.81,24.81,24.81,24.81,33948.0
2017-11-21 14:40:00,25.8,25.8,25.79,25.8,15200.0,24.81,24.81,24.8004,24.81,15200.0
2017-11-21 14:45:00,25.8,25.8,25.8,25.8,48024.0,24.81,24.81,24.81,24.81,48024.0
2017-11-21 14:50:00,25.8,25.81,25.8,25.8,35320.0,24.81,24.8196,24.81,24.81,35320.0
2017-11-21 14:55:00,25.8,25.81,25.8,25.81,55456.0,24.81,24.8196,24.81,24.8196,55456.0
2017-11-21 15:00:00,25.81,25.81,25.79,25.79,59060.0,24.8196,24.8196,24.8004,24.8004,59060.0
2017-11-21 15:05:00,25.79,25.8,25.79,25.8,50468.0,24.8004,24.81,24.8004,24.81,50468.0
2017-11-21 15:10:00,25.79,25.79,25.78,25.78,76108.0,24.8004,24.8004,24.7908,24.7908,76108.0
2017-11-21 15:15:00,25.79,25.79,25.76,25.77,56600.0,24.8004,24.8004,24.7715,24.7812,56600.0
2017-11-21 15:20:00,25.77,25.78,25.76,25.78,59968.0,24.7812,24.7908,24.7715,24.7908,59968.0
2017-11-21 15:25:00,25.78,25.78,25.77,25.78,37800.0,24.7908,24.7908,24.7812,24.7908,37800.0
2017-11-21 15:30:00,25.78,25.79,25.78,25.79,58400.0,24.7908,24.8004,24.7908,24.8004,58400.0
2017-11-21 15:35:00,25.79,25.79,25.77,25.78,30400.0,24.8004,24.8004,24.7812,24.7908,30400.0
2017-11-21 15:40:00,25.78,25.8,25.77,25.8,58400.0,24.7908,24.81,24.7812,24.81,58400.0
2017-11-21 15:45:00,25.8,25.8,25.77,25.78,57880.0,24.81,24.81,24.7812,24.7908,57880.0
2017-11-21 15:50:00,25.78,25.79,25.76,25.77,92084.0,24.7908,24.8004,24.7715,24.7812,92084.0
2017-11-21 15:55:00,25.77,25.8,25.77,25.79,513252.0,24.7812,24.81,24.7812,24.8004,513252.0
2017-11-22 09:30:00,25.8,25.82,25.8,25.82,106524.0,24.81,24.8292,24.81,24.8292,106524.0
2017-11-22 09:35:00,25.82,25.82,25.79,25.79,48128.0,24.8292,24.8292,24.8004,24.8004,48128.0
2017-11-22 09:40:00,25.79,25.79,25.78,25.79,48512.0,24.8004,24.8004,24.7908,24.8004,48512.0
2017-11-22 09:45:00,25.79,25.8,25.79,25.8,15600.0,24.8004,24.81,24.8004,24.81,15600.0
2017-11-22 09:50:00,25.79,25.8,25.78,25.8,27748.0,24.8004,24.81,24.7908,24.81,27748.0
2017-11-22 09:55:00,25.79,25.8,25.78,25.79,29852.0,24.8004,24.81,24.7908,24.8004,29852.0
2017-11-22 10:00:00,25.79,25.8,25.78,25.79,39512.0,24.8004,24.81,24.7908,24.8004,39512.0
2017-11-22 10:05:00,25.8,25.8,25.79,25.79,48400.0,24.81,24.81,24.8004,24.8004,48400.0
2017-11-22 10:10:00,25.8,25.8,25.76,25.79,86852.0,24.81,24.81,24.7715,24.8004,86852.0
2017-11-22 10:15:00,25.79,25.79,25.77,25.77,35816.0,24.8004,24.8004,24.7812,24.7812,35816.0
2017-11-22 10:20:00,25.76,25.76,25.75,25.76,16548.0,24.7715,24.7715,24.7619,24.7715,16548.0
2017-11-22 10:25:00,25.77,25.77,25.76,25.76,36812.0,24.7812,24.7812,24.7715,24.7715,36812.0
2017-11-22 10:30:00,25.75,25.76,25.75,25.75,53412.0,24.7619,24.7715,24.7619,24.7619,53412.0
2017-11-22 10:35:00,25.75,25.77,25.74,25.76,70532.0,24.7619,24.7812,24.7523,24.7715,70532.0
2017-11-22 10:40:00,25.77,25.78,25.77,25.78,42548.0,24.7812,24.7908,24.7812,24.7908,42548.0
2017-11-22 10:45:00,25.78,25.78,25.77,25.78,7328.0,24.7908,24.7908,24.7812,24.7908,7328.0
2017-11-22 10:50:00,25.78,25.78,25.77,25.77,8144.0,24.7908,24.7908,24.7812,24.7812,8144.0
2017-11-22 10:55:00,25.77,25.79,25.77,25.79,10124.0,24.7812,24.8004,24.7812,24.8004,10124.0
2017-11-22 11:00:00,25.79,25.79,25.78,25.78,12400.0,24.8004,24.8004,24.7908,24.7908,12400.0
2017-11-22 11:05:00,25.79,25.79,25.78,25.79,17072.0,24.8004,24.8004,24.7908,24.8004,17072.0
2017-11-22 11:10:00,25.78,25.79,25.77,25.77,15200.0,24.7908,24.8004,24.7812,24.7812,15200.0
2017-11-22 11:15:00,25.77,25.78,25.76,25.76,20680.0,24.7812,24.7908,24.7715,24.7715,20680.0
2017-11-22 11:20:00,25.75,25.75,25.75,25.75,17120.0,24.7619,24.7619,24.7619,24.7619,17120.0
2017-11-22 11:25:00,25.75,25.75,25.74,25.74,30344.0,24.7619,24.7619,24.7523,24.7523,30344.0
2017-11-22 11:30:00,25.74,25.75,25.74,25.74,26900.0,24.7523,24.7619,24.7523,24.7523,26900.0
2017-11-22 11:35:00,25.74,25.75,25.74,25.75,28052.0,24.7523,24.7619,24.7523,24.7619,28052.0
2017-11-22 11:40:00,25.74,25.74,25.74,25.74,26916.0,24.7523,24.7523,24.7523,24.7523,26916.0
2017-11-22 11:45:00,25.75,25.75,25.73,25.74,12800.0,24.7619,24.7619,24.7427,24.7523,12800.0
2017-11-22 11:50:00,25.74,25.75,25.73,25.75,15500.0,24.7523,24.7619,24.7427,24.7619,15500.0
2017-11-22 11:55:00,25.75,25.75,25.74,25.75,43732.0,24.7619,24.7619,24.7523,24.7619,43732.0
2017-11-22 12:00:00,25.75,25.75,25.75,25.75,21280.0,24.7619,24.7619,24.7619,24.7619,21280.0
2017-11-22 12:05:00,25.75,25.75,25.75,25.75,6000.0,24.7619,24.7619,24.7619,24.7619,6000.0
2017-11-22 12:10:00,25.75,25.75,25.73,25.75,43028.0,24.7619,24.7619,24.7427,24.7619,43028.0
2017-11-22 12:15:00,25.74,25.74,25.73,25.73,21860.0,24.7523,24.7523,24.7427,24.7427,21860.0
2017-11-22 12:20:00,25.72,25.74,25.72,25.74,109104.0,24.7331,24.7523,24.7331,24.7523,109104.0
2017-11-22 12:25:00,25.74,25.74,25.73,25.73,4800.0,24.7523,24.7523,24.7427,24.7427,4800.0
2017-11-22 12:30:00,25.73,25.74,25.73,25.74,16068.0,24.7427,24.7523,24.7427,24.7523,16068.0
2017-11-22 12:35:00,25.74,25.74,25.73,25.73,2400.0,24.7523,24.7523,24.7427,24.7427,2400.0
2017-11-22 12:40:00,25.73,25.74,25.73,25.73,11248.0,24.7427,24.7523,24.7427,24.7427,11248.0
2017-11-22 12:45:00,25.73,25.74,25.73,25.74,4688.0,24.7427,24.7523,24.7427,24.7523,4688.0
2017-11-22 12:50:00,25.73,25.74,25.72,25.74,15064.0,24.7427,24.7523,24.7331,24.7523,15064.0
2017-11-22 12:55:00,25.75,25.75,25.74,25.75,30192.0,24.7619,24.7619,24.7523,24.7619,30192.0
2017-11-22 13:00:00,25.75,25.75,25.75,25.75,10400.0,24.7619,24.7619,24.7619,24.7619,10400.0
2017-11-22 13:05:00,25.75,25.75,25.75,25.75,1200.0,24.7619,24.7619,24.7619,24.7619,1200.0
2017-11-22 13:10:00,25.75,25.75,25.75,25.75,2784.0,24.7619,24.7619,24.7619,24.7619,2784.0
2017-11-22 13:15:00,25.75,25.75,25.73,25.73,15200.0,24.7619,24.7619,24.7427,24.7427,15200.0
2017-11-22 13:20:00,25.73,25.73,25.71,25.73,28836.0,24.7427,24.7427,24.7235,24.7427,28836.0
2017-11-22 13:25:00,25.73,25.75,25.73,25.75,66000.0,24.7427,24.7619,24.7427,24.7619,66000.0
2017-11-22 13:30:00,25.75,25.75,25.75,25.75,33024.0,24.7619,24.7619,24.7619,24.7619,33024.0
2017-11-22 13:35:00,25.75,25.75,25.74,25.75,24616.0,24.7619,24.7619,24.7523,24.7619,24616.0
2017-11-22 13:40:00,25.75,25.75,25.74,25.75,8000.0,24.7619,24.7619,24.7523,24.7619,8000.0
2017-11-22 13:45:00,25.75,25.75,25.74,25.75,9200.0,24.7619,24.7619,24.7523,24.7619,9200.0
2017-11-22 13:50:00,25.75,25.75,25.75,25.75,1600.0,24.7619,24.7619,24.7619,24.7619,1600.0
2017-11-22 13:55:00,25.75,25.76,25.75,25.76,8800.0,24.7619,24.7715,24.7619,24.7715,8800.0
2017-11-22 14:00:00,25.76,25.76,25.75,25.76,127028.0,24.7715,24.7715,24.7619,24.7715,127028.0
2017-11-22 14:05:00,25.76,25.77,25.76,25.77,14000.0,24.7715,24.7812,24.7715,24.7812,14000.0
2017-11-22 14:10:00,25.77,25.79,25.77,25.78,53060.0,24.7812,24.8004,24.7812,24.7908,53060.0
2017-11-22 14:15:00,25.78,25.78,25.76,25.77,24356.0,24.7908,24.7908,24.7715,24.7812,24356.0
2017-11-22 14:20:00,25.77,25.77,25.76,25.77,20900.0,24.7812,24.7812,24.7715,24.7812,20900.0
2017-11-22 14:25:00,25.77,25.77,25.75,25.76,14800.0,24.7812,24.7812,24.7619,24.7715,14800.0
2017-11-22 14:30:00,25.76,25.77,25.76,25.77,7600.0,24.7715,24.7812,24.7715,24.7812,7600.0
2017-11-22 14:35:00,25.77,25.78,25.77,25.78,11580.0,24.7812,24.7908,24.7812,24.7908,11580.0
2017-11-22 14:40:00,25.78,25.79,25.78,25.79,32756.0,24.7908,24.8004,24.7908,24.8004,32756.0
2017-11-22 14:45:00,25.79,25.79,25.78,25.78,69544.0,24.8004,24.8004,24.7908,24.7908,69544.0
2017-11-22 14:50:00,25.78,25.78,25.78,25.78,13200.0,24.7908,24.7908,24.7908,24.7908,13200.0
2017-11-22 14:55:00,25.78,25.78,25.77,25.77,24880.0,24.7908,24.7908,24.7812,24.7812,24880.0
2017-11-22 15:00:00,25.77,25.78,25.76,25.76,25100.0,24.7812,24.7908,24.7715,24.7715,25100.0
2017-11-22 15:05:00,25.76,25.77,25.76,25.76,25100.0,24.7715,24.7812,24.7715,24.7715,25100.0
2017-11-22 15:10:00,25.76,25.77,25.75,25.77,9900.0,24.7715,24.7812,24.7619,24.7812,9900.0
2017-11-22 15:15:00,25.77,25.77,25.77,25.77,5672.0,24.7812,24.7812,24.7812,24.7812,5672.0
2017-11-22 15:20:00,25.78,25.78,25.78,25.78,9660.0,24.7908,24.7908,24.7908,24.7908,9660.0
2017-11-22 15:25:00,25.78,25.78,25.77,25.78,14148.0,24.7908,24.7908,24.7812,24.7908,14148.0
2017-11-22 15:30:00,25.77,25.78,25.77,25.78,89740.0,24.7812,24.7908,24.7812,24.7908,89740.0
2017-11-22 15:35:00,25.78,25.79,25.78,25.79,51800.0,24.7908,24.8004,24.7908,24.8004,51800.0
2017-11-22 15:40:00,25.79,25.79,25.78,25.78,31156.0,24.8004,24.8004,24.7908,24.7908,31156.0
2017-11-22 15:45:00,25.78,25.79,25.77,25.78,33040.0,24.7908,24.8004,24.7812,24.7908,33040.0
2017-11-22 15:50:00,25.78,25.79,25.77,25.78,93760.0,24.7908,24.8004,24.7812,24.7908,93760.0
2017-11-22 15:55:00,25.78,25.78,25.75,25.75,521416.0,24.7908,24.7908,24.7619,24.7619,521416.0
2017-11-24 09:30:00,25.85,25.86,25.83,25.84,171260.0,24.8581,24.8677,24.8389,24.8485,171260.0
2017-11-24 09:35:00,25.85,25.86,25.84,25.85,38608.0,24.8581,24.8677,24.8485,24.8581,38608.0
2017-11-24 09:40:00,25.85,25.85,25.83,25.85,65344.0,24.8581,24.8581,24.8389,24.8581,65344.0
2017-11-24 09:45:00,25.85,25.85,25.83,25.85,73560.0,24.8581,24.8581,24.8389,24.8581,73560.0
2017-11-24 09:50:00,25.84,25.85,25.84,25.84,72032.0,24.8485,24.8581,24.8485,24.8485,72032.0
2017-11-24 09:55:00,25.84,25.85,25.83,25.85,49796.0,24.8485,24.8581,24.8389,24.8581,49796.0
2017-11-24 10:00:00,25.85,25.85,25.83,25.84,51096.0,24.8581,24.8581,24.8389,24.8485,51096.0
2017-11-24 10:05:00,25.84,25.84,25.83,25.84,31200.0,24.8485,24.8485,24.8389,24.8485,31200.0
2017-11-24 10:10:00,25.83,25.84,25.82,25.84,40168.0,24.8389,24.8485,24.8292,24.8485,40168.0
2017-11-24 10:15:00,25.84,25.85,25.84,25.85,48560.0,24.8485,24.8581,24.8485,24.8581,48560.0
2017-11-24 10:20:00,25.86,25.86,25.83,25.84,68904.0,24.8677,24.8677,24.8389,24.8485,68904.0
2017-11-24 10:25:00,25.84,25.85,25.84,25.85,36480.0,24.8485,24.8581,24.8485,24.8581,36480.0
2017-11-24 10:30:00,25.85,25.86,25.85,25.86,22560.0,24.8581,24.8677,24.8581,24.8677,22560.0
2017-11-24 10:35:00,25.86,25.86,25.85,25.85,66552.0,24.8677,24.8677,24.8581,24.8581,66552.0
2017-11-24 10:40:00,25.85,25.86,25.84,25.86,8200.0,24.8581,24.8677,24.8485,24.8677,8200.0
2017-11-24 10:45:00,25.85,25.86,25.85,25.85,43600.0,24.8581,24.8677,24.8581,24.8581,43600.0
2017-11-24 10:50:00,25.86,25.86,25.85,25.86,20072.0,24.8677,24.8677,24.8581,24.8677,20072.0
2017-11-24 10:55:00,25.86,25.87,25.86,25.86,172580.0,24.8677,24.8773,24.8677,24.8677,172580.0
2017-11-24 11:00:00,25.87,25.87,25.86,25.87,67088.0,24.8773,24.8773,24.8677,24.8773,67088.0
2017-11-24 11:05:00,25.87,25.88,25.86,25.87,50608.0,24.8773,24.8869,24.8677,24.8773,50608.0
2017-11-24 11:10:00,25.88,25.88,25.87,25.88,21480.0,24.8869,24.8869,24.8773,24.8869,21480.0
2017-11-24 11:15:00,25.88,25.89,25.88,25.88,38836.0,24.8869,24.8966,24.8869,24.8869,38836.0
2017-11-24 11:20:00,25.88,25.88,25.87,25.87,15360.0,24.8869,24.8869,24.8773,24.8773,15360.0
2017-11-24 11:25:00,25.87,25.88,25.87,25.87,14452.0,24.8773,24.8869,24.8773,24.8773,14452.0
2017-11-24 11:30:00,25.87,25.88,25.86,25.86,39764.0,24.8773,24.8869,24.8677,24.8677,39764.0
2017-11-24 11:35:00,25.86,25.88,25.86,25.88,14376.0,24.8677,24.8869,24.8677,24.8869,14376.0
2017-11-24 11:40:00,25.88,25.88,25.88,25.88,14000.0,24.8869,24.8869,24.8869,24.8869,14000.0
2017-11-24 11:45:00,25.88,25.88,25.87,25.87,28548.0,24.8869,24.8869,24.8773,24.8773,28548.0
2017-11-24 11:50:00,25.87,25.87,25.86,25.86,13200.0,24.8773,24.8773,24.8677,24.8677,13200.0
2017-11-24 11:55:00,25.86,25.87,25.86,25.87,15200.0,24.8677,24.8773,24.8677,24.8773,15200.0
2017-11-24 12:00:00,25.87,25.88,25.87,25.88,17372.0,24.8773,24.8869,24.8773,24.8869,17372.0
2017-11-24 12:05:00,25.88,25.89,25.88,25.88,5400.0,24.8869,24.8966,24.8869,24.8869,5400.0
2017-11-24 12:10:00,25.88,25.89,25.88,25.88,9856.0,24.8869,24.8966,24.8869,24.8869,9856.0
2017-11-24 12:15:00,25.88,25.89,25.88,25.89,57388.0,24.8869,24.8966,24.8869,24.8966,57388.0
2017-11-24 12:20:00,25.89,25.89,25.88,25.88,58624.0,24.8966,24.8966,24.8869,24.8869,58624.0
2017-11-24 12:25:00,25.88,25.88,25.88,25.88,6184.0,24.8869,24.8869,24.8869,24.8869,6184.0
2017-11-24 12:30:00,25.88,25.88,25.88,25.88,4372.0,24.8869,24.8869,24.8869,24.8869,4372.0
2017-11-24 12:35:00,25.88,25.89,25.88,25.89,38928.0,24.8869,24.8966,24.8869,24.8966,38928.0
2017-11-24 12:40:00,25.89,25.89,25.87,25.87,45428.0,24.8966,24.8966,24.8773,24.8773,45428.0
2017-11-24 12:45:00,25.87,25.87,25.86,25.86,108432.0,24.8773,24.8773,24.8677,24.8677,108432.0
2017-11-24 12:50:00,25.86,25.87,25.86,25.86,194388.0,24.8677,24.8773,24.8677,24.8677,194388.0
2017-11-24 12:55:00,25.86,25.86,25.84,25.86,346440.0,24.8677,24.8677,24.8485,24.8677,346440.0
2017-11-27 09:30:00,25.87,25.88,25.85,25.86,78956.0,24.8773,24.8869,24.8581,24.8677,78956.0
2017-11-27 09:35:00,25.86,25.88,25.85,25.88,60544.0,24.8677,24.8869,24.8581,24.8869,60544.0
2017-11-27 09:40:00,25.89,25.93,25.89,25.93,91036.0,24.8966,24.935,24.8966,24.935,91036.0
2017-11-27 09:45:00,25.93,25.94,25.92,25.94,118092.0,24.935,24.9446,24.9254,24.9446,118092.0
2017-11-27 09:50:00,25.94,25.94,25.91,25.91,76864.0,24.9446,24.9446,24.9158,24.9158,76864.0
2017-11-27 09:55:00,25.91,25.92,25.9,25.91,51748.0,24.9158,24.9254,24.9062,24.9158,51748.0
2017-11-27 10:00:00,25.91,25.91,25.88,25.91,68400.0,24.9158,24.9158,24.8869,24.9158,68400.0
2017-11-27 10:05:00,25.91,25.91,25.89,25.9,17200.0,24.9158,24.9158,24.8966,24.9062,17200.0
2017-11-27 10:10:00,25.9,25.92,25.89,25.9,65624.0,24.9062,24.9254,24.8966,24.9062,65624.0
2017-11-27 10:15:00,25.89,25.92,25.89,25.92,109448.0,24.8966,24.9254,24.8966,24.9254,109448.0
2017-11-27 10:20:00,25.92,25.92,25.91,25.91,39448.0,24.9254,24.9254,24.9158,24.9158,39448.0
2017-11-27 10:25:00,25.91,25.91,25.91,25.91,16604.0,24.9158,24.9158,24.9158,24.9158,16604.0
2017-11-27 10:30:00,25.91,25.92,25.9,25.9,10800.0,24.9158,24.9254,24.9062,24.9062,10800.0
2017-11-27 10:35:00,25.9,25.91,25.89,25.91,37136.0,24.9062,24.9158,24.8966,24.9158,37136.0
2017-11-27 10:40:00,25.91,25.92,25.91,25.92,53416.0,24.9158,24.9254,24.9158,24.9254,53416.0
2017-11-27 10:45:00,25.92,25.92,25.91,25.91,32032.0,24.9254,24.9254,24.9158,24.9158,32032.0
2017-11-27 10:50:00,25.91,25.91,25.9,25.9,6692.0,24.9158,24.9158,24.9062,24.9062,6692.0
2017-11-27 10:55:00,25.9,25.91,25.9,25.91,3280.0,24.9062,24.9158,24.9062,24.9158,3280.0
2017-11-27 11:00:00,25.91,25.91,25.91,25.91,16400.0,24.9158,24.9158,24.9158,24.9158,16400.0
2017-11-27 11:05:00,25.91,25.92,25.91,25.91,34468.0,24.9158,24.9254,24.9158,24.9158,34468.0
2017-11-27 11:10:00,25.91,25.91,25.87,25.87,44296.0,24.9158,24.9158,24.8773,24.8773,44296.0
2017-11-27 11:15:00,25.87,25.88,25.84,25.84,100496.0,24.8773,24.8869,24.8485,24.8485,100496.0
2017-11-27 11:20:00,25.84,25.84,25.83,25.83,43524.0,24.8485,24.8485,24.8389,24.8389,43524.0
2017-11-27 11:25:00,25.84,25.84,25.81,25.81,53032.0,24.8485,24.8485,24.8196,24.8196,53032.0
2017-11-27 11:30:00,25.81,25.83,25.81,25.83,8800.0,24.8196,24.8389,24.8196,24.8389,8800.0
2017-11-27 11:35:00,25.82,25.82,25.79,25.8,112152.0,24.8292,24.8292,24.8004,24.81,112152.0
2017-11-27 11:40:00,25.8,25.82,25.8,25.82,28740.0,24.81,24.8292,24.81,24.8292,28740.0
2017-11-27 11:45:00,25.82,25.84,25.82,25.84,42800.0,24.8292,24.8485,24.8292,24.8485,42800.0
2017-11-27 11:50:00,25.85,25.86,25.85,25.85,34980.0,24.8581,24.8677,24.8581,24.8581,34980.0
2017-11-27 11:55:00,25.86,25.86,25.85,25.85,20876.0,24.8677,24.8677,24.8581,24.8581,20876.0
2017-11-27 12:00:00,25.85,25.86,25.84,25.84,33240.0,24.8581,24.8677,24.8485,24.8485,33240.0
2017-11-27 12:05:00,25.84,25.85,25.84,25.84,10440.0,24.8485,24.8581,24.8485,24.8485,10440.0
2017-11-27 12:10:00,25.84,25.85,25.84,25.84,22748.0,24.8485,24.8581,24.8485,24.8485,22748.0
2017-11-27 12:15:00,25.84,25.85,25.84,25.84,18380.0,24.8485,24.8581,24.8485,24.8485,18380.0
2017-11-27 12:20:00,25.84,25.85,25.84,25.85,25260.0,24.8485,24.8581,24.8485,24.8581,25260.0
2017-11-27 12:25:00,25.84,25.85,25.83,25.85,36532.0,24.8485,24.8581,24.8389,24.8581,36532.0
2017-11-27 12:30:00,25.85,25.85,25.85,25.85,20916.0,24.8581,24.8581,24.8581,24.8581,20916.0
2017-11-27 12:35:00,25.86,25.86,25.84,25.84,29200.0,24.8677,24.8677,24.8485,24.8485,29200.0
2017-11-27 12:40:00,25.83,25.84,25.83,25.83,28416.0,24.8389,24.8485,24.8389,24.8389,28416.0
2017-11-27 12:45:00,25.83,25.83,25.83,25.83,14440.0,24.8389,24.8389,24.8389,24.8389,14440.0
2017-11-27 12:50:00,25.84,25.85,25.84,25.85,44060.0,24.8485,24.8581,24.8485,24.8581,44060.0
2017-11-27 12:55:00,25.85,25.85,25.85,25.85,10016.0,24.8581,24.8581,24.8581,24.8581,10016.0
2017-11-27 13:00:00,25.86,25.86,25.86,25.86,23768.0,24.8677,24.8677,24.8677,24.8677,23768.0
2017-11-27 13:05:00,25.87,25.88,25.86,25.87,23340.0,24.8773,24.8869,24.8677,24.8773,23340.0
2017-11-27 13:10:00,25.87,25.87,25.86,25.86,59200.0,24.8773,24.8773,24.8677,24.8677,59200.0
2017-11-27 13:15:00,25.86,25.87,25.86,25.86,12960.0,24.8677,24.8773,24.8677,24.8677,12960.0
2017-11-27 13:20:00,25.86,25.87,25.86,25.87,14300.0,24.8677,24.8773,24.8677,24.8773,14300.0
2017-11-27 13:25:00,25.86,25.86,25.86,25.86,9236.0,24.8677,24.8677,24.8677,24.8677,9236.0
2017-11-27 13:30:00,25.86,25.87,25.86,25.86,17704.0,24.8677,24.8773,24.8677,24.8677,17704.0
2017-11-27 13:35:00,25.86,25.86,25.86,25.86,6000.0,24.8677,24.8677,24.8677,24.8677,6000.0
2017-11-27 13:40:00,25.86,25.86,25.86,25.86,5976.0,24.8677,24.8677,24.8677,24.8677,5976.0
2017-11-27 13:45:00,25.86,25.87,25.86,25.86,21180.0,24.8677,24.8773,24.8677,24.8677,21180.0
2017-11-27 13:50:00,25.87,25.87,25.86,25.87,5468.0,24.8773,24.8773,24.8677,24.8773,5468.0
2017-11-27 13:55:00,25.87,25.88,25.87,25.87,23200.0,24.8773,24.8869,24.8773,24.8773,23200.0
2017-11-27 14:00:00,25.88,25.88,25.86,25.86,5416.0,24.8869,24.8869,24.8677,24.8677,5416.0
2017-11-27 14:05:00,25.86,25.86,25.86,25.86,2400.0,24.8677,24.8677,24.8677,24.8677,2400.0
2017-11-27 14:10:00,25.86,25.86,25.86,25.86,5600.0,24.8677,24.8677,24.8677,24.8677,5600.0
2017-11-27 14:15:00,25.86,25.86,25.86,25.86,11404.0,24.8677,24.8677,24.8677,24.8677,11404.0
2017-11-27 14:20:00,25.86,25.86,25.85,25.85,12800.0,24.8677,24.8677,24.8581,24.8581,12800.0
2017-11-27 14:25:00,25.85,25.86,25.85,25.86,39880.0,24.8581,24.8677,24.8581,24.8677,39880.0
2017-11-27 14:30:00,25.86,25.86,25.85,25.86,6400.0,24.8677,24.8677,24.8581,24.8677,6400.0
2017-11-27 14:35:00,25.85,25.86,25.85,25.86,9200.0,24.8581,24.8677,24.8581,24.8677,9200.0
2017-11-27 14:40:00,25.86,25.86,25.86,25.86,24000.0,24.8677,24.8677,24.8677,24.8677,24000.0
2017-11-27 14:45:00,25.86,25.87,25.86,25.86,68000.0,24.8677,24.8773,24.8677,24.8677,68000.0
2017-11-27 14:50:00,25.86,25.86,25.85,25.86,14560.0,24.8677,24.8677,24.8581,24.8677,14560.0
2017-11-27 14:55:00,25.86,25.87,25.86,25.87,28800.0,24.8677,24.8773,24.8677,24.8773,28800.0
2017-11-27 15:00:00,25.86,25.86,25.86,25.86,20748.0,24.8677,24.8677,24.8677,24.8677,20748.0
2017-11-27 15:05:00,25.86,25.86,25.85,25.86,12320.0,24.8677,24.8677,24.8581,24.8677,12320.0
2017-11-27 15:10:00,25.86,25.86,25.85,25.85,52188.0,24.8677,24.8677,24.8581,24.8581,52188.0
2017-11-27 15:15:00,25.85,25.85,25.85,25.85,11704.0,24.8581,24.8581,24.8581,24.8581,11704.0
2017-11-27 15:20:00,25.85,25.86,25.85,25.86,13600.0,24.8581,24.8677,24.8581,24.8677,13600.0
2017-11-27 15:25:00,25.86,25.86,25.86,25.86,38584.0,24.8677,24.8677,24.8677,24.8677,38584.0
2017-11-27 15:30:00,25.87,25.87,25.86,25.86,24288.0,24.8773,24.8773,24.8677,24.8677,24288.0
2017-11-27 15:35:00,25.86,25.86,25.86,25.86,10640.0,24.8677,24.8677,24.8677,24.8677,10640.0
2017-11-27 15:40:00,25.86,25.87,25.86,25.87,21772.0,24.8677,24.8773,24.8677,24.8773,21772.0
2017-11-27 15:45:00,25.87,25.87,25.86,25.87,79796.0,24.8773,24.8773,24.8677,24.8773,79796.0
2017-11-27 15:50:00,25.87,25.87,25.86,25.86,83400.0,24.8773,24.8773,24.8677,24.8677,83400.0
2017-11-27 15:55:00,25.86,25.87,25.84,25.84,436364.0,24.8677,24.8773,24.8485,24.8485,436364.0
2017-11-28 09:30:00,25.95,25.95,25.93,25.95,190596.0,24.9543,24.9543,24.935,24.9543,190596.0
2017-11-28 09:35:00,25.95,25.95,25.92,25.93,184572.0,24.9543,24.9543,24.9254,24.935,184572.0
2017-11-28 09:40:00,25.94,25.97,25.93,25.97,154508.0,24.9446,24.9735,24.935,24.9735,154508.0
2017-11-28 09:45:00,25.97,25.98,25.93,25.93,180928.0,24.9735,24.9831,24.935,24.935,180928.0
2017-11-28 09:50:00,25.93,25.95,25.92,25.95,95720.0,24.935,24.9543,24.9254,24.9543,95720.0
2017-11-28 09:55:00,25.94,25.95,25.94,25.95,98800.0,24.9446,24.9543,24.9446,24.9543,98800.0
2017-11-28 10:00:00,25.95,25.97,25.95,25.95,135128.0,24.9543,24.9735,24.9543,24.9543,135128.0
2017-11-28 10:05:00,25.96,25.99,25.95,25.98,316620.0,24.9639,24.9927,24.9543,24.9831,316620.0
2017-11-28 10:10:00,25.99,26.0,25.98,25.99,161724.0,24.9927,25.0023,24.9831,24.9927,161724.0
2017-11-28 10:15:00,25.99,26.0,25.98,25.98,108536.0,24.9927,25.0023,24.9831,24.9831,108536.0
2017-11-28 10:20:00,25.98,26.0,25.98,25.99,59340.0,24.9831,25.0023,24.9831,24.9927,59340.0
2017-11-28 10:25:00,25.99,26.0,25.98,25.98,100224.0,24.9927,25.0023,24.9831,24.9831,100224.0
2017-11-28 10:30:00,25.98,26.0,25.98,26.0,25768.0,24.9831,25.0023,24.9831,25.0023,25768.0
2017-11-28 10:35:00,26.0,26.02,26.0,26.01,103644.0,25.0023,25.0216,25.0023,25.012,103644.0
2017-11-28 10:40:00,26.02,26.03,26.0,26.02,73428.0,25.0216,25.0312,25.0023,25.0216,73428.0
2017-11-28 10:45:00,26.02,26.02,26.0,26.01,655400.0,25.0216,25.0216,25.0023,25.012,655400.0
2017-11-28 10:50:00,26.01,26.02,26.0,26.01,13488.0,25.012,25.0216,25.0023,25.012,13488.0
2017-11-28 10:55:00,26.01,26.01,26.0,26.0,11576.0,25.012,25.012,25.0023,25.0023,11576.0
2017-11-28 11:00:00,26.01,26.02,26.0,26.02,28088.0,25.012,25.0216,25.0023,25.0216,28088.0
2017-11-28 11:05:00,26.02,26.03,26.01,26.02,46824.0,25.0216,25.0312,25.012,25.0216,46824.0
2017-11-28 11:10:00,26.02,26.03,26.01,26.01,26168.0,25.0216,25.0312,25.012,25.012,26168.0
2017-11-28 11:15:00,26.01,26.01,26.0,26.01,14536.0,25.012,25.012,25.0023,25.012,14536.0
2017-11-28 11:20:00,26.01,26.02,26.0,26.01,19152.0,25.012,25.0216,25.0023,25.012,19152.0
2017-11-28 11:25:00,26.01,26.03,26.01,26.03,20344.0,25.012,25.0312,25.012,25.0312,20344.0
2017-11-28 11:30:00,26.03,26.04,26.02,26.03,75908.0,25.0312,25.0408,25.0216,25.0312,75908.0
2017-11-28 11:35:00,26.03,26.1,26.03,26.09,234660.0,25.0312,25.0985,25.0312,25.0889,234660.0
2017-11-28 11:40:00,26.09,26.09,26.08,26.08,15856.0,25.0889,25.0889,25.0793,25.0793,15856.0
2017-11-28 11:45:00,26.08,26.09,26.08,26.09,48856.0,25.0793,25.0889,25.0793,25.0889,48856.0
2017-11-28 11:50:00,26.09,26.09,26.08,26.09,11324.0,25.0889,25.0889,25.0793,25.0889,11324.0
2017-11-28 11:55:00,26.09,26.11,26.09,26.1,48400.0,25.0889,25.1081,25.0889,25.0985,48400.0
2017-11-28 12:00:00,26.11,26.12,26.1,26.11,94992.0,25.1081,25.1177,25.0985,25.1081,94992.0
2017-11-28 12:05:00,26.11,26.12,26.11,26.11,5800.0,25.1081,25.1177,25.1081,25.1081,5800.0
2017-11-28 12:10:00,26.12,26.14,26.12,26.14,21096.0,25.1177,25.137,25.1177,25.137,21096.0
2017-11-28 12:15:00,26.14,26.15,26.13,26.15,24100.0,25.137,25.1466,25.1273,25.1466,24100.0
2017-11-28 12:20:00,26.15,26.16,26.15,26.16,15504.0,25.1466,25.1562,25.1466,25.1562,15504.0
2017-11-28 12:25:00,26.17,26.17,26.16,26.16,23596.0,25.1658,25.1658,25.1562,25.1562,23596.0
2017-11-28 12:30:00,26.16,26.17,26.16,26.16,15400.0,25.1562,25.1658,25.1562,25.1562,15400.0
2017-11-28 12:35:00,26.15,26.16,26.15,26.15,45836.0,25.1466,25.1562,25.1466,25.1466,45836.0
2017-11-28 12:40:00,26.15,26.15,26.14,26.14,25996.0,25.1466,25.1466,25.137,25.137,25996.0
2017-11-28 12:45:00,26.14,26.15,26.14,26.15,4568.0,25.137,25.1466,25.137,25.1466,4568.0
2017-11-28 12:50:00,26.15,26.16,26.15,26.16,18628.0,25.1466,25.1562,25.1466,25.1562,18628.0
2017-11-28 12:55:00,26.16,26.19,26.16,26.18,35244.0,25.1562,25.185,25.1562,25.1754,35244.0
2017-11-28 13:00:00,26.19,26.22,26.18,26.21,34804.0,25.185,25.2139,25.1754,25.2043,34804.0
2017-11-28 13:05:00,26.21,26.23,26.21,26.23,94312.0,25.2043,25.2235,25.2043,25.2235,94312.0
2017-11-28 13:10:00,26.23,26.24,26.21,26.21,30252.0,25.2235,25.2331,25.2043,25.2043,30252.0
2017-11-28 13:15:00,26.21,26.22,26.2,26.2,31800.0,25.2043,25.2139,25.1947,25.1947,31800.0
2017-11-28 13:20:00,26.2,26.2,26.15,26.16,59936.0,25.1947,25.1947,25.1466,25.1562,59936.0
2017-11-28 13:25:00,26.15,26.18,26.13,26.18,51788.0,25.1466,25.1754,25.1273,25.1754,51788.0
2017-11-28 13:30:00,26.17,26.18,26.17,26.18,9960.0,25.1658,25.1754,25.1658,25.1754,9960.0
2017-11-28 13:35:00,26.18,26.18,26.17,26.17,65132.0,25.1754,25.1754,25.1658,25.1658,65132.0
2017-11-28 13:40:00,26.16,26.17,26.16,26.17,41528.0,25.1562,25.1658,25.1562,25.1658,41528.0
2017-11-28 13:45:00,26.17,26.17,26.15,26.15,25600.0,25.1658,25.1658,25.1466,25.1466,25600.0
2017-11-28 13:50:00,26.14,26.15,26.1,26.1,37576.0,25.137,25.1466,25.0985,25.0985,37576.0
2017-11-28 13:55:00,26.09,26.09,26.06,26.08,82760.0,25.0889,25.0889,25.06,25.0793,82760.0
2017-11-28 14:00:00,26.07,26.07,26.02,26.06,105068.0,25.0697,25.0697,25.0216,25.06,105068.0
2017-11-28 14:05:00,26.06,26.1,26.06,26.1,64600.0,25.06,25.0985,25.06,25.0985,64600.0
2017-11-28 14:10:00,26.1,26.1,26.09,26.1,94520.0,25.0985,25.0985,25.0889,25.0985,94520.0
2017-11-28 14:15:00,26.1,26.12,26.09,26.11,22440.0,25.0985,25.1177,25.0889,25.1081,22440.0
2017-11-28 14:20:00,26.11,26.12,26.11,26.12,25212.0,25.1081,25.1177,25.1081,25.1177,25212.0
2017-11-28 14:25:00,26.13,26.15,26.12,26.14,69500.0,25.1273,25.1466,25.1177,25.137,69500.0
2017-11-28 14:30:00,26.15,26.18,26.14,26.18,46528.0,25.1466,25.1754,25.137,25.1754,46528.0
2017-11-28 14:35:00,26.19,26.19,26.18,26.18,19560.0,25.185,25.185,25.1754,25.1754,19560.0
2017-11-28 14:40:00,26.18,26.23,26.18,26.22,106440.0,25.1754,25.2235,25.1754,25.2139,106440.0
2017-11-28 14:45:00,26.22,26.25,26.22,26.24,66972.0,25.2139,25.2427,25.2139,25.2331,66972.0
2017-11-28 14:50:00,26.23,26.28,26.23,26.28,127680.0,25.2235,25.2716,25.2235,25.2716,127680.0
2017-11-28 14:55:00,26.28,26.28,26.25,26.27,30688.0,25.2716,25.2716,25.2427,25.262,30688.0
2017-11-28 15:00:00,26.26,26.28,26.25,26.27,85188.0,25.2524,25.2716,25.2427,25.262,85188.0
2017-11-28 15:05:00,26.27,26.3,26.26,26.29,62944.0,25.262,25.2908,25.2524,25.2812,62944.0
2017-11-28 15:10:00,26.3,26.34,26.3,26.34,52920.0,25.2908,25.3293,25.2908,25.3293,52920.0
2017-11-28 15:15:00,26.34,26.36,26.33,26.36,67684.0,25.3293,25.3485,25.3197,25.3485,67684.0
2017-11-28 15:20:00,26.35,26.36,26.34,26.34,52536.0,25.3389,25.3485,25.3293,25.3293,52536.0
2017-11-28 15:25:00,26.34,26.34,26.31,26.31,100420.0,25.3293,25.3293,25.3004,25.3004,100420.0
2017-11-28 15:30:00,26.31,26.32,26.3,26.3,30600.0,25.3004,25.3101,25.2908,25.2908,30600.0
2017-11-28 15:35:00,26.3,26.31,26.29,26.3,56284.0,25.2908,25.3004,25.2812,25.2908,56284.0
2017-11-28 15:40:00,26.3,26.33,26.3,26.33,43340.0,25.2908,25.3197,25.2908,25.3197,43340.0
2017-11-28 15:45:00,26.33,26.34,26.33,26.33,64380.0,25.3197,25.3293,25.3197,25.3197,64380.0
2017-11-28 15:50:00,26.33,26.36,26.33,26.34,160428.0,25.3197,25.3485,25.3197,25.3293,160428.0
2017-11-28 15:55:00,26.34,26.36,26.32,26.35,407724.0,25.3293,25.3485,25.3101,25.3389,407724.0
2017-11-29 09:30:00,26.39,26.41,26.38,26.38,99872.0,25.3774,25.3966,25.3678,25.3678,99872.0
2017-11-29 09:35:00,26.38,26.41,26.38,26.41,101604.0,25.3678,25.3966,25.3678,25.3966,101604.0
2017-11-29 09:40:00,26.41,26.46,26.41,26.46,376696.0,25.3966,25.4447,25.3966,25.4447,376696.0
2017-11-29 09:45:00,26.45,26.45,26.42,26.43,84084.0,25.4351,25.4351,25.4062,25.4158,84084.0
2017-11-29 09:50:00,26.43,26.47,26.43,26.47,89264.0,25.4158,25.4543,25.4158,25.4543,89264.0
2017-11-29 09:55:00,26.47,26.51,26.46,26.49,123692.0,25.4543,25.4928,25.4447,25.4735,123692.0
2017-11-29 10:00:00,26.49,26.49,26.46,26.47,92844.0,25.4735,25.4735,25.4447,25.4543,92844.0
2017-11-29 10:05:00,26.47,26.48,26.46,26.47,59800.0,25.4543,25.4639,25.4447,25.4543,59800.0
2017-11-29 10:10:00,26.47,26.48,26.44,26.44,112976.0,25.4543,25.4639,25.4255,25.4255,112976.0
2017-11-29 10:15:00,26.44,26.44,26.36,26.37,249796.0,25.4255,25.4255,25.3485,25.3581,249796.0
2017-11-29 10:20:00,26.37,26.38,26.35,26.35,170704.0,25.3581,25.3678,25.3389,25.3389,170704.0
2017-11-29 10:25:00,26.35,26.36,26.33,26.36,81140.0,25.3389,25.3485,25.3197,25.3485,81140.0
2017-11-29 10:30:00,26.37,26.37,26.34,26.36,60420.0,25.3581,25.3581,25.3293,25.3485,60420.0
2017-11-29 10:35:00,26.36,26.43,26.36,26.43,193308.0,25.3485,25.4158,25.3485,25.4158,193308.0
2017-11-29 10:40:00,26.43,26.44,26.41,26.41,249324.0,25.4158,25.4255,25.3966,25.3966,249324.0
2017-11-29 10:45:00,26.41,26.42,26.38,26.39,95040.0,25.3966,25.4062,25.3678,25.3774,95040.0
2017-11-29 10:50:00,26.4,26.4,26.35,26.36,74168.0,25.387,25.387,25.3389,25.3485,74168.0
2017-11-29 10:55:00,26.36,26.38,26.33,26.36,109636.0,25.3485,25.3678,25.3197,25.3485,109636.0
2017-11-29 11:00:00,26.35,26.37,26.32,26.36,29036.0,25.3389,25.3581,25.3101,25.3485,29036.0
2017-11-29 11:05:00,26.36,26.36,26.32,26.32,40840.0,25.3485,25.3485,25.3101,25.3101,40840.0
2017-11-29 11:10:00,26.32,26.37,26.31,26.35,99296.0,25.3101,25.3581,25.3004,25.3389,99296.0
2017-11-29 11:15:00,26.36,26.36,26.33,26.36,54188.0,25.3485,25.3485,25.3197,25.3485,54188.0
2017-11-29 11:20:00,26.35,26.36,26.3,26.3,63032.0,25.3389,25.3485,25.2908,25.2908,63032.0
2017-11-29 11:25:00,26.3,26.33,26.28,26.33,114076.0,25.2908,25.3197,25.2716,25.3197,114076.0
2017-11-29 11:30:00,26.32,26.33,26.31,26.32,35708.0,25.3101,25.3197,25.3004,25.3101,35708.0
2017-11-29 11:35:00,26.32,26.34,26.32,26.34,44548.0,25.3101,25.3293,25.3101,25.3293,44548.0
2017-11-29 11:40:00,26.32,26.32,26.26,26.27,45196.0,25.3101,25.3101,25.2524,25.262,45196.0
2017-11-29 11:45:00,26.27,26.28,26.25,26.28,74280.0,25.262,25.2716,25.2427,25.2716,74280.0
2017-11-29 11:50:00,26.27,26.29,26.26,26.28,82596.0,25.262,25.2812,25.2524,25.2716,82596.0
2017-11-29 11:55:00,26.28,26.28,26.24,26.24,64488.0,25.2716,25.2716,25.2331,25.2331,64488.0
2017-11-29 12:00:00,26.25,26.27,26.23,26.23,88200.0,25.2427,25.262,25.2235,25.2235,88200.0
2017-11-29 12:05:00,26.24,26.27,26.23,26.27,58456.0,25.2331,25.262,25.2235,25.262,58456.0
2017-11-29 12:10:00,26.28,26.28,26.26,26.27,44720.0,25.2716,25.2716,25.2524,25.262,44720.0
2017-11-29 12:15:00,26.27,26.31,26.26,26.3,36416.0,25.262,25.3004,25.2524,25.2908,36416.0
2017-11-29 12:20:00,26.3,26.32,26.29,26.3,13200.0,25.2908,25.3101,25.2812,25.2908,13200.0
2017-11-29 12:25:00,26.31,26.32,26.28,26.29,23200.0,25.3004,25.3101,25.2716,25.2812,23200.0
2017-11-29 12:30:00,26.3,26.3,26.27,26.28,23600.0,25.2908,25.2908,25.262,25.2716,23600.0
2017-11-29 12:35:00,26.28,26.32,26.28,26.32,47400.0,25.2716,25.3101,25.2716,25.3101,47400.0
2017-11-29 12:40:00,26.32,26.35,26.32,26.32,63044.0,25.3101,25.3389,25.3101,25.3101,63044.0
2017-11-29 12:45:00,26.33,26.35,26.32,26.35,28000.0,25.3197,25.3389,25.3101,25.3389,28000.0
2017-11-29 12:50:00,26.35,26.35,26.32,26.32,25600.0,25.3389,25.3389,25.3101,25.3101,25600.0
2017-11-29 12:55:00,26.31,26.34,26.31,26.33,10432.0,25.3004,25.3293,25.3004,25.3197,10432.0
2017-11-29 13:00:00,26.33,26.33,26.3,26.31,156056.0,25.3197,25.3197,25.2908,25.3004,156056.0
2017-11-29 13:05:00,26.3,26.3,26.28,26.29,31200.0,25.2908,25.2908,25.2716,25.2812,31200.0
2017-11-29 13:10:00,26.3,26.32,26.3,26.31,7988.0,25.2908,25.3101,25.2908,25.3004,7988.0
2017-11-29 13:15:00,26.31,26.33,26.31,26.33,25184.0,25.3004,25.3197,25.3004,25.3197,25184.0
2017-11-29 13:20:00,26.33,26.35,26.33,26.34,18400.0,25.3197,25.3389,25.3197,25.3293,18400.0
2017-11-29 13:25:00,26.34,26.35,26.34,26.34,6068.0,25.3293,25.3389,25.3293,25.3293,6068.0
2017-11-29 13:30:00,26.33,26.34,26.31,26.32,11200.0,25.3197,25.3293,25.3004,25.3101,11200.0
2017-11-29 13:35:00,26.32,26.32,26.31,26.31,7200.0,25.3101,25.3101,25.3004,25.3004,7200.0
2017-11-29 13:40:00,26.3,26.31,26.29,26.31,16400.0,25.2908,25.3004,25.2812,25.3004,16400.0
2017-11-29 13:45:00,26.3,26.31,26.29,26.3,8400.0,25.2908,25.3004,25.2812,25.2908,8400.0
2017-11-29 13:50:00,26.31,26.31,26.27,26.28,97116.0,25.3004,25.3004,25.262,25.2716,97116.0
2017-11-29 13:55:00,26.27,26.29,26.27,26.28,25600.0,25.262,25.2812,25.262,25.2716,25600.0
2017-11-29 14:00:00,26.28,26.32,26.28,26.31,38600.0,25.2716,25.3101,25.2716,25.3004,38600.0
2017-11-29 14:05:00,26.31,26.32,26.3,26.31,4800.0,25.3004,25.3101,25.2908,25.3004,4800.0
2017-11-29 14:10:00,26.32,26.34,26.32,26.33,11712.0,25.3101,25.3293,25.3101,25.3197,11712.0
2017-11-29 14:15:00,26.32,26.33,26.32,26.32,14808.0,25.3101,25.3197,25.3101,25.3101,14808.0
2017-11-29 14:20:00,26.33,26.34,26.32,26.33,18100.0,25.3197,25.3293,25.3101,25.3197,18100.0
2017-11-29 14:25:00,26.33,26.34,26.3,26.32,16600.0,25.3197,25.3293,25.2908,25.3101,16600.0
2017-11-29 14:30:00,26.32,26.33,26.3,26.3,17584.0,25.3101,25.3197,25.2908,25.2908,17584.0
2017-11-29 14:35:00,26.31,26.31,26.29,26.29,31468.0,25.3004,25.3004,25.2812,25.2812,31468.0
2017-11-29 14:40:00,26.29,26.32,26.29,26.3,90176.0,25.2812,25.3101,25.2812,25.2908,90176.0
2017-11-29 14:45:00,26.29,26.32,26.29,26.31,70592.0,25.2812,25.3101,25.2812,25.3004,70592.0
2017-11-29 14:50:00,26.31,26.32,26.31,26.31,12680.0,25.3004,25.3101,25.3004,25.3004,12680.0
2017-11-29 14:55:00,26.32,26.33,26.3,26.3,25592.0,25.3101,25.3197,25.2908,25.2908,25592.0
2017-11-29 15:00:00,26.3,26.31,26.29,26.3,23832.0,25.2908,25.3004,25.2812,25.2908,23832.0
2017-11-29 15:05:00,26.3,26.31,26.29,26.3,34168.0,25.2908,25.3004,25.2812,25.2908,34168.0
2017-11-29 15:10:00,26.3,26.31,26.28,26.28,53332.0,25.2908,25.3004,25.2716,25.2716,53332.0
2017-11-29 15:15:00,26.28,26.28,26.26,26.27,46552.0,25.2716,25.2716,25.2524,25.262,46552.0
2017-11-29 15:20:00,26.27,26.3,26.27,26.29,31220.0,25.262,25.2908,25.262,25.2812,31220.0
2017-11-29 15:25:00,26.29,26.31,26.29,26.31,40216.0,25.2812,25.3004,25.2812,25.3004,40216.0
2017-11-29 15:30:00,26.31,26.33,26.3,26.33,392880.0,25.3004,25.3197,25.2908,25.3197,392880.0
2017-11-29 15:35:00,26.33,26.33,26.31,26.31,36000.0,25.3197,25.3197,25.3004,25.3004,36000.0
2017-11-29 15:40:00,26.31,26.32,26.29,26.31,12784.0,25.3004,25.3101,25.2812,25.3004,12784.0
2017-11-29 15:45:00,26.3,26.32,26.3,26.32,35056.0,25.2908,25.3101,25.2908,25.3101,35056.0
2017-11-29 15:50:00,26.32,26.34,26.32,26.34,125804.0,25.3101,25.3293,25.3101,25.3293,125804.0
2017-11-29 15:55:00,26.34,26.36,26.33,26.33,362972.0,25.3293,25.3485,25.3197,25.3197,362972.0
2017-11-30 09:30:00,26.54,26.6,26.53,26.6,185324.0,25.5216,25.5793,25.512,25.5793,185324.0
2017-11-30 09:35:00,26.6,26.61,26.58,26.58,200304.0,25.5793,25.5889,25.5601,25.5601,200304.0
2017-11-30 09:40:00,26.59,26.59,26.56,26.59,132580.0,25.5697,25.5697,25.5409,25.5697,132580.0
2017-11-30 09:45:00,26.59,26.6,26.56,26.57,124772.0,25.5697,25.5793,25.5409,25.5505,124772.0
2017-11-30 09:50:00,26.56,26.56,26.52,26.54,93140.0,25.5409,25.5409,25.5024,25.5216,93140.0
2017-11-30 09:55:00,26.54,26.58,26.54,26.58,51340.0,25.5216,25.5601,25.5216,25.5601,51340.0
2017-11-30 10:00:00,26.57,26.59,26.56,26.59,86632.0,25.5505,25.5697,25.5409,25.5697,86632.0
2017-11-30 10:05:00,26.59,26.6,26.58,26.6,75108.0,25.5697,25.5793,25.5601,25.5793,75108.0
2017-11-30 10:10:00,26.59,26.64,26.59,26.62,229992.0,25.5697,25.6178,25.5697,25.5985,229992.0
2017-11-30 10:15:00,26.61,26.61,26.58,26.6,159620.0,25.5889,25.5889,25.5601,25.5793,159620.0
2017-11-30 10:20:00,26.61,26.61,26.58,26.59,169320.0,25.5889,25.5889,25.5601,25.5697,169320.0
2017-11-30 10:25:00,26.59,26.6,26.58,26.59,91040.0,25.5697,25.5793,25.5601,25.5697,91040.0
2017-11-30 10:30:00,26.59,26.6,26.57,26.57,111264.0,25.5697,25.5793,25.5505,25.5505,111264.0
2017-11-30 10:35:00,26.58,26.58,26.54,26.54,50144.0,25.5601,25.5601,25.5216,25.5216,50144.0
2017-11-30 10:40:00,26.55,26.58,26.55,26.58,21400.0,25.5312,25.5601,25.5312,25.5601,21400.0
2017-11-30 10:45:00,26.58,26.59,26.57,26.59,40280.0,25.5601,25.5697,25.5505,25.5697,40280.0
2017-11-30 10:50:00,26.58,26.59,26.57,26.59,90788.0,25.5601,25.5697,25.5505,25.5697,90788.0
2017-11-30 10:55:00,26.59,26.66,26.59,26.65,241944.0,25.5697,25.637,25.5697,25.6274,241944.0
2017-11-30 11:00:00,26.66,26.72,26.65,26.68,103356.0,25.637,25.6947,25.6274,25.6562,103356.0
2017-11-30 11:05:00,26.68,26.71,26.68,26.7,53080.0,25.6562,25.6851,25.6562,25.6755,53080.0
2017-11-30 11:10:00,26.69,26.73,26.69,26.72,44480.0,25.6659,25.7043,25.6659,25.6947,44480.0
2017-11-30 11:15:00,26.73,26.75,26.73,26.75,73928.0,25.7043,25.7236,25.7043,25.7236,73928.0
2017-11-30 11:20:00,26.74,26.74,26.7,26.71,38184.0,25.7139,25.7139,25.6755,25.6851,38184.0
2017-11-30 11:25:00,26.71,26.71,26.67,26.67,77440.0,25.6851,25.6851,25.6466,25.6466,77440.0
2017-11-30 11:30:00,26.68,26.69,26.67,26.68,117316.0,25.6562,25.6659,25.6466,25.6562,117316.0
2017-11-30 11:35:00,26.68,26.68,26.66,26.67,75672.0,25.6562,25.6562,25.637,25.6466,75672.0
2017-11-30 11:40:00,26.67,26.68,26.65,26.67,68836.0,25.6466,25.6562,25.6274,25.6466,68836.0
2017-11-30 11:45:00,26.67,26.68,26.67,26.68,21008.0,25.6466,25.6562,25.6466,25.6562,21008.0
2017-11-30 11:50:00,26.68,26.69,26.67,26.68,19800.0,25.6562,25.6659,25.6466,25.6562,19800.0
2017-11-30 11:55:00,26.68,26.7,26.68,26.69,38612.0,25.6562,25.6755,25.6562,25.6659,38612.0
2017-11-30 12:00:00,26.7,26.71,26.7,26.71,58468.0,25.6755,25.6851,25.6755,25.6851,58468.0
2017-11-30 12:05:00,26.71,26.75,26.71,26.75,53496.0,25.6851,25.7236,25.6851,25.7236,53496.0
2017-11-30 12:10:00,26.75,26.8,26.74,26.8,128800.0,25.7236,25.7716,25.7139,25.7716,128800.0
2017-11-30 12:15:00,26.8,26.81,26.79,26.81,45224.0,25.7716,25.7813,25.762,25.7813,45224.0
2017-11-30 12:20:00,26.81,26.85,26.81,26.85,94432.0,25.7813,25.8197,25.7813,25.8197,94432.0
2017-11-30 12:25:00,26.85,26.86,26.84,26.85,56048.0,25.8197,25.8293,25.8101,25.8197,56048.0
2017-11-30 12:30:00,26.85,26.89,26.85,26.88,104500.0,25.8197,25.8582,25.8197,25.8486,104500.0
2017-11-30 12:35:00,26.87,26.91,26.87,26.91,100432.0,25.839,25.8774,25.839,25.8774,100432.0
2017-11-30 12:40:00,26.9,26.94,26.89,26.93,109176.0,25.8678,25.9063,25.8582,25.8967,109176.0
2017-11-30 12:45:00,26.93,26.99,26.93,26.97,101096.0,25.8967,25.9544,25.8967,25.9351,101096.0
2017-11-30 12:50:00,26.95,26.95,26.91,26.91,49756.0,25.9159,25.9159,25.8774,25.8774,49756.0
2017-11-30 12:55:00,26.91,26.91,26.87,26.9,87004.0,25.8774,25.8774,25.839,25.8678,87004.0
2017-11-30 13:00:00,26.91,26.96,26.91,26.93,116432.0,25.8774,25.9255,25.8774,25.8967,116432.0
2017-11-30 13:05:00,26.93,26.93,26.9,26.9,67944.0,25.8967,25.8967,25.8678,25.8678,67944.0
2017-11-30 13:10:00,26.91,26.91,26.89,26.91,30456.0,25.8774,25.8774,25.8582,25.8774,30456.0
2017-11-30 13:15:00,26.91,26.91,26.85,26.87,101592.0,25.8774,25.8774,25.8197,25.839,101592.0
2017-11-30 13:20:00,26.87,26.87,26.84,26.84,64440.0,25.839,25.839,25.8101,25.8101,64440.0
2017-11-30 13:25:00,26.85,26.89,26.85,26.87,97696.0,25.8197,25.8582,25.8197,25.839,97696.0
2017-11-30 13:30:00,26.87,26.87,26.83,26.83,71440.0,25.839,25.839,25.8005,25.8005,71440.0
2017-11-30 13:35:00,26.86,26.86,26.83,26.83,63148.0,25.8293,25.8293,25.8005,25.8005,63148.0
2017-11-30 13:40:00,26.83,26.84,26.79,26.8,96228.0,25.8005,25.8101,25.762,25.7716,96228.0
2017-11-30 13:45:00,26.8,26.81,26.79,26.79,62800.0,25.7716,25.7813,25.762,25.762,62800.0
2017-11-30 13:50:00,26.79,26.8,26.75,26.76,167960.0,25.762,25.7716,25.7236,25.7332,167960.0
2017-11-30 13:55:00,26.76,26.79,26.74,26.79,71280.0,25.7332,25.762,25.7139,25.762,71280.0
2017-11-30 14:00:00,26.79,26.8,26.78,26.79,93792.0,25.762,25.7716,25.7524,25.762,93792.0
2017-11-30 14:05:00,26.78,26.78,26.75,26.75,20212.0,25.7524,25.7524,25.7236,25.7236,20212.0
2017-11-30 14:10:00,26.75,26.79,26.75,26.78,89920.0,25.7236,25.762,25.7236,25.7524,89920.0
2017-11-30 14:15:00,26.78,26.78,26.77,26.78,4000.0,25.7524,25.7524,25.7428,25.7524,4000.0
2017-11-30 14:20:00,26.78,26.79,26.78,26.78,60940.0,25.7524,25.762,25.7524,25.7524,60940.0
2017-11-30 14:25:00,26.79,26.83,26.79,26.83,29992.0,25.762,25.8005,25.762,25.8005,29992.0
2017-11-30 14:30:00,26.82,26.82,26.8,26.81,16836.0,25.7909,25.7909,25.7716,25.7813,16836.0
2017-11-30 14:35:00,26.81,26.81,26.76,26.78,56800.0,25.7813,25.7813,25.7332,25.7524,56800.0
2017-11-30 14:40:00,26.78,26.79,26.78,26.78,57288.0,25.7524,25.762,25.7524,25.7524,57288.0
2017-11-30 14:45:00,26.78,26.78,26.78,26.78,20596.0,25.7524,25.7524,25.7524,25.7524,20596.0
2017-11-30 14:50:00,26.78,26.79,26.78,26.79,35544.0,25.7524,25.762,25.7524,25.762,35544.0
2017-11-30 14:55:00,26.79,26.79,26.74,26.75,59720.0,25.762,25.762,25.7139,25.7236,59720.0
2017-11-30 15:00:00,26.75,26.75,26.7,26.7,79388.0,25.7236,25.7236,25.6755,25.6755,79388.0
2017-11-30 15:05:00,26.7,26.7,26.65,26.65,81256.0,25.6755,25.6755,25.6274,25.6274,81256.0
2017-11-30 15:10:00,26.65,26.7,26.65,26.7,55120.0,25.6274,25.6755,25.6274,25.6755,55120.0
2017-11-30 15:15:00,26.7,26.72,26.7,26.71,27400.0,25.6755,25.6947,25.6755,25.6851,27400.0
2017-11-30 15:20:00,26.7,26.72,26.7,26.71,41844.0,25.6755,25.6947,25.6755,25.6851,41844.0
2017-11-30 15:25:00,26.72,26.75,26.72,26.74,47932.0,25.6947,25.7236,25.6947,25.7139,47932.0
2017-11-30 15:30:00,26.75,26.75,26.72,26.73,30480.0,25.7236,25.7236,25.6947,25.7043,30480.0
2017-11-30 15:35:00,26.73,26.75,26.68,26.68,104504.0,25.7043,25.7236,25.6562,25.6562,104504.0
2017-11-30 15:40:00,26.7,26.72,26.7,26.71,23780.0,25.6755,25.6947,25.6755,25.6851,23780.0
2017-11-30 15:45:00,26.72,26.82,26.72,26.82,210332.0,25.6947,25.7909,25.6947,25.7909,210332.0
2017-11-30 15:50:00,26.83,26.85,26.8,26.83,330584.0,25.8005,25.8197,25.7716,25.8005,330584.0
2017-11-30 15:55:00,26.82,26.83,26.75,26.76,552468.0,25.7909,25.8005,25.7236,25.7332,552468.0
2017-12-01 09:30:00,26.74,26.8,26.73,26.76,303812.0,25.7139,25.7716,25.7043,25.7332,303812.0
2017-12-01 09:35:00,26.76,26.78,26.73,26.76,145072.0,25.7332,25.7524,25.7043,25.7332,145072.0
2017-12-01 09:40:00,26.75,26.79,26.69,26.69,89860.0,25.7236,25.762,25.6659,25.6659,89860.0
2017-12-01 09:45:00,26.69,26.72,26.68,26.71,65896.0,25.6659,25.6947,25.6562,25.6851,65896.0
2017-12-01 09:50:00,26.73,26.75,26.71,26.72,52720.0,25.7043,25.7236,25.6851,25.6947,52720.0
2017-12-01 09:55:00,26.72,26.74,26.7,26.74,32864.0,25.6947,25.7139,25.6755,25.7139,32864.0
2017-12-01 10:00:00,26.71,26.74,26.69,26.71,55420.0,25.6851,25.7139,25.6659,25.6851,55420.0
2017-12-01 10:05:00,26.7,26.75,26.7,26.74,45632.0,25.6755,25.7236,25.6755,25.7139,45632.0
2017-12-01 10:10:00,26.75,26.78,26.74,26.77,246080.0,25.7236,25.7524,25.7139,25.7428,246080.0
2017-12-01 10:15:00,26.77,26.84,26.76,26.83,156172.0,25.7428,25.8101,25.7332,25.8005,156172.0
2017-12-01 10:20:00,26.83,26.84,26.78,26.78,270280.0,25.8005,25.8101,25.7524,25.7524,270280.0
2017-12-01 10:25:00,26.78,26.81,26.78,26.79,80700.0,25.7524,25.7813,25.7524,25.762,80700.0
2017-12-01 10:30:00,26.78,26.83,26.78,26.79,125456.0,25.7524,25.8005,25.7524,25.762,125456.0
2017-12-01 10:35:00,26.78,26.79,26.73,26.75,115380.0,25.7524,25.762,25.7043,25.7236,115380.0
2017-12-01 10:40:00,26.75,26.81,26.75,26.79,62220.0,25.7236,25.7813,25.7236,25.762,62220.0
2017-12-01 10:45:00,26.78,26.82,26.78,26.81,74872.0,25.7524,25.7909,25.7524,25.7813,74872.0
2017-12-01 10:50:00,26.81,26.83,26.81,26.82,36056.0,25.7813,25.8005,25.7813,25.7909,36056.0
2017-12-01 10:55:00,26.83,26.83,26.81,26.82,22840.0,25.8005,25.8005,25.7813,25.7909,22840.0
2017-12-01 11:00:00,26.81,26.82,26.79,26.81,58688.0,25.7813,25.7909,25.762,25.7813,58688.0
2017-12-01 11:05:00,26.82,26.82,26.58,26.66,364320.0,25.7909,25.7909,25.5601,25.637,364320.0
2017-12-01 11:10:00,26.66,26.66,26.18,26.42,881104.0,25.637,25.637,25.1754,25.4062,881104.0
2017-12-01 11:15:00,26.44,26.5,26.39,26.47,496988.0,25.4255,25.4832,25.3774,25.4543,496988.0
2017-12-01 11:20:00,26.47,26.49,26.26,26.26,334096.0,25.4543,25.4735,25.2524,25.2524,334096.0
2017-12-01 11:25:00,26.25,26.32,26.07,26.11,326440.0,25.2427,25.3101,25.0697,25.1081,326440.0
2017-12-01 11:30:00,26.11,26.28,25.92,26.21,605020.0,25.1081,25.2716,24.9254,25.2043,605020.0
2017-12-01 11:35:00,26.2,26.34,26.15,26.3,254056.0,25.1947,25.3293,25.1466,25.2908,254056.0
2017-12-01 11:40:00,26.32,26.36,26.27,26.29,133424.0,25.3101,25.3485,25.262,25.2812,133424.0
2017-12-01 11:45:00,26.29,26.29,26.19,26.19,164144.0,25.2812,25.2812,25.185,25.185,164144.0
2017-12-01 11:50:00,26.17,26.3,26.1,26.28,251932.0,25.1658,25.2908,25.0985,25.2716,251932.0
2017-12-01 11:55:00,26.32,26.42,26.18,26.42,224312.0,25.3101,25.4062,25.1754,25.4062,224312.0
2017-12-01 12:00:00,26.42,26.44,26.33,26.44,107800.0,25.4062,25.4255,25.3197,25.4255,107800.0
2017-12-01 12:05:00,26.44,26.49,26.38,26.41,182428.0,25.4255,25.4735,25.3678,25.3966,182428.0
2017-12-01 12:10:00,26.44,26.45,26.39,26.42,78016.0,25.4255,25.4351,25.3774,25.4062,78016.0
2017-12-01 12:15:00,26.43,26.5,26.35,26.41,305008.0,25.4158,25.4832,25.3389,25.3966,305008.0
2017-12-01 12:20:00,26.42,26.44,26.39,26.44,37292.0,25.4062,25.4255,25.3774,25.4255,37292.0
2017-12-01 12:25:00,26.44,26.46,26.41,26.43,82992.0,25.4255,25.4447,25.3966,25.4158,82992.0
2017-12-01 12:30:00,26.43,26.44,26.38,26.38,118028.0,25.4158,25.4255,25.3678,25.3678,118028.0
2017-12-01 12:35:00,26.39,26.43,26.38,26.4,97364.0,25.3774,25.4158,25.3678,25.387,97364.0
2017-12-01 12:40:00,26.4,26.46,26.38,26.46,97036.0,25.387,25.4447,25.3678,25.4447,97036.0
2017-12-01 12:45:00,26.46,26.51,26.44,26.5,217260.0,25.4447,25.4928,25.4255,25.4832,217260.0
2017-12-01 12:50:00,26.5,26.53,26.49,26.5,196188.0,25.4832,25.512,25.4735,25.4832,196188.0
2017-12-01 12:55:00,26.5,26.53,26.5,26.52,38880.0,25.4832,25.512,25.4832,25.5024,38880.0
2017-12-01 13:00:00,26.52,26.56,26.5,26.52,58580.0,25.5024,25.5409,25.4832,25.5024,58580.0
2017-12-01 13:05:00,26.52,26.52,26.48,26.49,34304.0,25.5024,25.5024,25.4639,25.4735,34304.0
2017-12-01 13:10:00,26.5,26.56,26.5,26.55,72884.0,25.4832,25.5409,25.4832,25.5312,72884.0
2017-12-01 13:15:00,26.55,26.55,26.51,26.54,48564.0,25.5312,25.5312,25.4928,25.5216,48564.0
2017-12-01 13:20:00,26.54,26.56,26.53,26.56,56300.0,25.5216,25.5409,25.512,25.5409,56300.0
2017-12-01 13:25:00,26.55,26.56,26.54,26.56,28944.0,25.5312,25.5409,25.5216,25.5409,28944.0
2017-12-01 13:30:00,26.56,26.62,26.56,26.61,154876.0,25.5409,25.5985,25.5409,25.5889,154876.0
2017-12-01 13:35:00,26.63,26.63,26.61,26.61,35252.0,25.6082,25.6082,25.5889,25.5889,35252.0
2017-12-01 13:40:00,26.62,26.63,26.57,26.58,103568.0,25.5985,25.6082,25.5505,25.5601,103568.0
2017-12-01 13:45:00,26.57,26.57,26.53,26.56,109108.0,25.5505,25.5505,25.512,25.5409,109108.0
2017-12-01 13:50:00,26.56,26.57,26.56,26.57,65540.0,25.5409,25.5505,25.5409,25.5505,65540.0
2017-12-01 13:55:00,26.57,26.59,26.56,26.57,44852.0,25.5505,25.5697,25.5409,25.5505,44852.0
2017-12-01 14:00:00,26.57,26.61,26.56,26.6,33380.0,25.5505,25.5889,25.5409,25.5793,33380.0
2017-12-01 14:05:00,26.59,26.59,26.56,26.58,59988.0,25.5697,25.5697,25.5409,25.5601,59988.0
2017-12-01 14:10:00,26.58,26.61,26.58,26.59,60676.0,25.5601,25.5889,25.5601,25.5697,60676.0
2017-12-01 14:15:00,26.59,26.6,26.57,26.6,22004.0,25.5697,25.5793,25.5505,25.5793,22004.0
2017-12-01 14:20:00,26.59,26.6,26.58,26.58,21868.0,25.5697,25.5793,25.5601,25.5601,21868.0
2017-12-01 14:25:00,26.58,26.61,26.58,26.61,39244.0,25.5601,25.5889,25.5601,25.5889,39244.0
2017-12-01 14:30:00,26.6,26.62,26.59,26.59,24648.0,25.5793,25.5985,25.5697,25.5697,24648.0
2017-12-01 14:35:00,26.6,26.61,26.58,26.59,45236.0,25.5793,25.5889,25.5601,25.5697,45236.0
2017-12-01 14:40:00,26.59,26.59,26.54,26.54,142848.0,25.5697,25.5697,25.5216,25.5216,142848.0
2017-12-01 14:45:00,26.54,26.55,26.52,26.54,135716.0,25.5216,25.5312,25.5024,25.5216,135716.0
2017-12-01 14:50:00,26.52,26.54,26.51,26.54,36712.0,25.5024,25.5216,25.4928,25.5216,36712.0
2017-12-01 14:55:00,26.54,26.56,26.53,26.55,40252.0,25.5216,25.5409,25.512,25.5312,40252.0
2017-12-01 15:00:00,26.55,26.57,26.49,26.56,114660.0,25.5312,25.5505,25.4735,25.5409,114660.0
2017-12-01 15:05:00,26.56,26.59,26.55,26.58,59328.0,25.5409,25.5697,25.5312,25.5601,59328.0
2017-12-01 15:10:00,26.58,26.59,26.56,26.57,68648.0,25.5601,25.5697,25.5409,25.5505,68648.0
2017-12-01 15:15:00,26.56,26.6,26.56,26.58,29368.0,25.5409,25.5793,25.5409,25.5601,29368.0
2017-12-01 15:20:00,26.58,26.6,26.58,26.59,34624.0,25.5601,25.5793,25.5601,25.5697,34624.0
2017-12-01 15:25:00,26.58,26.6,26.58,26.6,26568.0,25.5601,25.5793,25.5601,25.5793,26568.0
2017-12-01 15:30:00,26.6,26.62,26.59,26.6,85344.0,25.5793,25.5985,25.5697,25.5793,85344.0
2017-12-01 15:35:00,26.61,26.63,26.61,26.63,71800.0,25.5889,25.6082,25.5889,25.6082,71800.0
2017-12-01 15:40:00,26.62,26.68,26.62,26.68,104740.0,25.5985,25.6562,25.5985,25.6562,104740.0
2017-12-01 15:45:00,26.67,26.68,26.62,26.63,118384.0,25.6466,25.6562,25.5985,25.6082,118384.0
2017-12-01 15:50:00,26.64,26.67,26.64,26.65,128488.0,25.6178,25.6466,25.6178,25.6274,128488.0
2017-12-01 15:55:00,26.66,26.68,26.65,26.67,387672.0,25.637,25.6562,25.6274,25.6466,387672.0
2017-12-04 09:30:00,27.04,27.06,27.02,27.04,406780.0,26.0024,26.0217,25.9832,26.0024,406780.0
2017-12-04 09:35:00,27.04,27.09,27.02,27.09,223828.0,26.0024,26.0505,25.9832,26.0505,223828.0
2017-12-04 09:40:00,27.09,27.14,27.08,27.12,207040.0,26.0505,26.0986,26.0409,26.0794,207040.0
2017-12-04 09:45:00,27.12,27.12,27.05,27.08,214220.0,26.0794,26.0794,26.012,26.0409,214220.0
2017-12-04 09:50:00,27.09,27.09,27.06,27.07,124188.0,26.0505,26.0505,26.0217,26.0313,124188.0
2017-12-04 09:55:00,27.08,27.09,27.05,27.06,145728.0,26.0409,26.0505,26.012,26.0217,145728.0
2017-12-04 10:00:00,27.06,27.08,27.05,27.07,83884.0,26.0217,26.0409,26.012,26.0313,83884.0
2017-12-04 10:05:00,27.06,27.06,27.01,27.05,175944.0,26.0217,26.0217,25.9736,26.012,175944.0
2017-12-04 10:10:00,27.05,27.06,27.0,27.03,153928.0,26.012,26.0217,25.964,25.9928,153928.0
2017-12-04 10:15:00,27.03,27.04,26.99,27.02,140056.0,25.9928,26.0024,25.9544,25.9832,140056.0
2017-12-04 10:20:00,27.02,27.06,27.0,27.06,176032.0,25.9832,26.0217,25.964,26.0217,176032.0
2017-12-04 10:25:00,27.06,27.08,27.03,27.05,156264.0,26.0217,26.0409,25.9928,26.012,156264.0
2017-12-04 10:30:00,27.06,27.07,27.03,27.03,90628.0,26.0217,26.0313,25.9928,25.9928,90628.0
2017-12-04 10:35:00,27.03,27.06,27.03,27.06,38524.0,25.9928,26.0217,25.9928,26.0217,38524.0
2017-12-04 10:40:00,27.06,27.07,26.99,26.99,108220.0,26.0217,26.0313,25.9544,25.9544,108220.0
2017-12-04 10:45:00,26.98,26.99,26.93,26.96,146900.0,25.9447,25.9544,25.8967,25.9255,146900.0
2017-12-04 10:50:00,26.98,26.98,26.87,26.89,346544.0,25.9447,25.9447,25.839,25.8582,346544.0
2017-12-04 10:55:00,26.89,26.92,26.85,26.91,74864.0,25.8582,25.887,25.8197,25.8774,74864.0
2017-12-04 11:00:00,26.91,26.93,26.88,26.91,38588.0,25.8774,25.8967,25.8486,25.8774,38588.0
2017-12-04 11:05:00,26.9,26.91,26.88,26.89,62280.0,25.8678,25.8774,25.8486,25.8582,62280.0
2017-12-04 11:10:00,26.88,26.92,26.85,26.87,77820.0,25.8486,25.887,25.8197,25.839,77820.0
2017-12-04 11:15:00,26.87,26.92,26.87,26.9,54272.0,25.839,25.887,25.839,25.8678,54272.0
2017-12-04 11:20:00,26.95,26.97,26.94,26.95,76200.0,25.9159,25.9351,25.9063,25.9159,76200.0
2017-12-04 11:25:00,26.95,26.96,26.92,26.93,34800.0,25.9159,25.9255,25.887,25.8967,34800.0
2017-12-04 11:30:00,26.94,26.96,26.91,26.92,44588.0,25.9063,25.9255,25.8774,25.887,44588.0
2017-12-04 11:35:00,26.92,26.98,26.92,26.97,37600.0,25.887,25.9447,25.887,25.9351,37600.0
2017-12-04 11:40:00,26.97,26.97,26.94,26.94,11600.0,25.9351,25.9351,25.9063,25.9063,11600.0
2017-12-04 11:45:00,26.93,26.94,26.9,26.93,26000.0,25.8967,25.9063,25.8678,25.8967,26000.0
2017-12-04 11:50:00,26.93,26.95,26.91,26.91,25600.0,25.8967,25.9159,25.8774,25.8774,25600.0
2017-12-04 11:55:00,26.92,26.94,26.92,26.94,14200.0,25.887,25.9063,25.887,25.9063,14200.0
2017-12-04 12:00:00,26.95,26.97,26.95,26.96,42300.0,25.9159,25.9351,25.9159,25.9255,42300.0
2017-12-04 12:05:00,26.95,26.98,26.95,26.96,50836.0,25.9159,25.9447,25.9159,25.9255,50836.0
2017-12-04 12:10:00,26.95,26.99,26.95,26.99,50720.0,25.9159,25.9544,25.9159,25.9544,50720.0
2017-12-04 12:15:00,26.98,26.98,26.96,26.96,15972.0,25.9447,25.9447,25.9255,25.9255,15972.0
2017-12-04 12:20:00,26.97,26.97,26.92,26.93,20400.0,25.9351,25.9351,25.887,25.8967,20400.0
2017-12-04 12:25:00,26.92,26.93,26.89,26.91,42348.0,25.887,25.8967,25.8582,25.8774,42348.0
2017-12-04 12:30:00,26.91,26.92,26.87,26.9,37020.0,25.8774,25.887,25.839,25.8678,37020.0
2017-12-04 12:35:00,26.91,26.91,26.87,26.89,21864.0,25.8774,25.8774,25.839,25.8582,21864.0
2017-12-04 12:40:00,26.9,26.91,26.9,26.9,10000.0,25.8678,25.8774,25.8678,25.8678,10000.0
2017-12-04 12:45:00,26.91,26.94,26.91,26.94,32396.0,25.8774,25.9063,25.8774,25.9063,32396.0
2017-12-04 12:50:00,26.95,26.95,26.93,26.94,19700.0,25.9159,25.9159,25.8967,25.9063,19700.0
2017-12-04 12:55:00,26.93,26.94,26.93,26.94,110428.0,25.8967,25.9063,25.8967,25.9063,110428.0
2017-12-04 13:00:00,26.95,26.97,26.95,26.96,154536.0,25.9159,25.9351,25.9159,25.9255,154536.0
2017-12-04 13:05:00,26.97,26.98,26.95,26.95,26360.0,25.9351,25.9447,25.9159,25.9159,26360.0
2017-12-04 13:10:00,26.95,26.98,26.95,26.98,34200.0,25.9159,25.9447,25.9159,25.9447,34200.0
2017-12-04 13:15:00,26.97,26.98,26.93,26.95,42464.0,25.9351,25.9447,25.8967,25.9159,42464.0
2017-12-04 13:20:00,26.94,26.97,26.94,26.96,18400.0,25.9063,25.9351,25.9063,25.9255,18400.0
2017-12-04 13:25:00,26.96,26.97,26.95,26.95,21600.0,25.9255,25.9351,25.9159,25.9159,21600.0
2017-12-04 13:30:00,26.94,26.96,26.94,26.96,31960.0,25.9063,25.9255,25.9063,25.9255,31960.0
2017-12-04 13:35:00,26.96,26.97,26.96,26.97,14288.0,25.9255,25.9351,25.9255,25.9351,14288.0
2017-12-04 13:40:00,26.96,26.98,26.95,26.98,17600.0,25.9255,25.9447,25.9159,25.9447,17600.0
2017-12-04 13:45:00,26.98,26.98,26.96,26.96,4952.0,25.9447,25.9447,25.9255,25.9255,4952.0
2017-12-04 13:50:00,26.95,26.96,26.94,26.96,16400.0,25.9159,25.9255,25.9063,25.9255,16400.0
2017-12-04 13:55:00,26.96,26.97,26.96,26.97,7200.0,25.9255,25.9351,25.9255,25.9351,7200.0
2017-12-04 14:00:00,26.97,26.97,26.94,26.94,22400.0,25.9351,25.9351,25.9063,25.9063,22400.0
2017-12-04 14:05:00,26.93,26.93,26.89,26.9,46404.0,25.8967,25.8967,25.8582,25.8678,46404.0
2017-12-04 14:10:00,26.89,26.9,26.87,26.87,56000.0,25.8582,25.8678,25.839,25.839,56000.0
2017-12-04 14:15:00,26.88,26.88,26.83,26.83,201720.0,25.8486,25.8486,25.8005,25.8005,201720.0
2017-12-04 14:20:00,26.83,26.86,26.82,26.83,107700.0,25.8005,25.8293,25.7909,25.8005,107700.0
2017-12-04 14:25:00,26.83,26.84,26.81,26.82,61212.0,25.8005,25.8101,25.7813,25.7909,61212.0
2017-12-04 14:30:00,26.82,26.82,26.76,26.77,126176.0,25.7909,25.7909,25.7332,25.7428,126176.0
2017-12-04 14:35:00,26.78,26.81,26.78,26.8,73912.0,25.7524,25.7813,25.7524,25.7716,73912.0
2017-12-04 14:40:00,26.81,26.81,26.77,26.78,42704.0,25.7813,25.7813,25.7428,25.7524,42704.0
2017-12-04 14:45:00,26.79,26.8,26.76,26.76,71908.0,25.762,25.7716,25.7332,25.7332,71908.0
2017-12-04 14:50:00,26.76,26.8,26.75,26.8,91032.0,25.7332,25.7716,25.7236,25.7716,91032.0
2017-12-04 14:55:00,26.8,26.81,26.78,26.79,56744.0,25.7716,25.7813,25.7524,25.762,56744.0
2017-12-04 15:00:00,26.78,26.78,26.73,26.76,76904.0,25.7524,25.7524,25.7043,25.7332,76904.0
2017-12-04 15:05:00,26.77,26.79,26.75,26.78,97144.0,25.7428,25.762,25.7236,25.7524,97144.0
2017-12-04 15:10:00,26.79,26.79,26.75,26.76,11600.0,25.762,25.762,25.7236,25.7332,11600.0
2017-12-04 15:15:00,26.75,26.76,26.74,26.74,64160.0,25.7236,25.7332,25.7139,25.7139,64160.0
2017-12-04 15:20:00,26.73,26.77,26.73,26.77,47400.0,25.7043,25.7428,25.7043,25.7428,47400.0
2017-12-04 15:25:00,26.76,26.76,26.74,26.74,29364.0,25.7332,25.7332,25.7139,25.7139,29364.0
2017-12-04 15:30:00,26.73,26.75,26.71,26.72,92632.0,25.7043,25.7236,25.6851,25.6947,92632.0
2017-12-04 15:35:00,26.72,26.72,26.65,26.65,177296.0,25.6947,25.6947,25.6274,25.6274,177296.0
2017-12-04 15:40:00,26.67,26.68,26.64,26.66,76296.0,25.6466,25.6562,25.6178,25.637,76296.0
2017-12-04 15:45:00,26.66,26.66,26.61,26.61,152340.0,25.637,25.637,25.5889,25.5889,152340.0
2017-12-04 15:50:00,26.62,26.65,26.62,26.64,53340.0,25.5985,25.6274,25.5985,25.6178,53340.0
2017-12-04 15:55:00,26.63,26.66,26.6,26.6,343028.0,25.6082,25.637,25.5793,25.5793,343028.0
2017-12-05 09:30:00,26.66,26.66,26.6,26.65,218860.0,25.637,25.637,25.5793,25.6274,218860.0
2017-12-05 09:35:00,26.66,26.67,26.64,26.64,165088.0,25.637,25.6466,25.6178,25.6178,165088.0
2017-12-05 09:40:00,26.63,26.66,26.62,26.65,81140.0,25.6082,25.637,25.5985,25.6274,81140.0
2017-12-05 09:45:00,26.64,26.65,26.61,26.63,66892.0,25.6178,25.6274,25.5889,25.6082,66892.0
2017-12-05 09:50:00,26.63,26.64,26.6,26.6,35892.0,25.6082,25.6178,25.5793,25.5793,35892.0
2017-12-05 09:55:00,26.62,26.64,26.6,26.6,58292.0,25.5985,25.6178,25.5793,25.5793,58292.0
2017-12-05 10:00:00,26.61,26.69,26.61,26.69,255724.0,25.5889,25.6659,25.5889,25.6659,255724.0
2017-12-05 10:05:00,26.68,26.68,26.64,26.65,36356.0,25.6562,25.6562,25.6178,25.6274,36356.0
2017-12-05 10:10:00,26.66,26.66,26.64,26.64,76408.0,25.637,25.637,25.6178,25.6178,76408.0
2017-12-05 10:15:00,26.64,26.68,26.63,26.68,73028.0,25.6178,25.6562,25.6082,25.6562,73028.0
2017-12-05 10:20:00,26.68,26.7,26.68,26.68,75200.0,25.6562,25.6755,25.6562,25.6562,75200.0
2017-12-05 10:25:00,26.67,26.69,26.66,26.67,53652.0,25.6466,25.6659,25.637,25.6466,53652.0
2017-12-05 10:30:00,26.67,26.68,26.65,26.67,64400.0,25.6466,25.6562,25.6274,25.6466,64400.0
2017-12-05 10:35:00,26.67,26.69,26.63,26.63,82600.0,25.6466,25.6659,25.6082,25.6082,82600.0
2017-12-05 10:40:00,26.64,26.68,26.64,26.68,37608.0,25.6178,25.6562,25.6178,25.6562,37608.0
2017-12-05 10:45:00,26.68,26.71,26.67,26.7,47200.0,25.6562,25.6851,25.6466,25.6755,47200.0
2017-12-05 10:50:00,26.7,26.71,26.67,26.69,96528.0,25.6755,25.6851,25.6466,25.6659,96528.0
2017-12-05 10:55:00,26.69,26.75,26.69,26.74,112948.0,25.6659,25.7236,25.6659,25.7139,112948.0
2017-12-05 11:00:00,26.74,26.77,26.74,26.77,68860.0,25.7139,25.7428,25.7139,25.7428,68860.0
2017-12-05 11:05:00,26.77,26.79,26.77,26.79,129616.0,25.7428,25.762,25.7428,25.762,129616.0
2017-12-05 11:10:00,26.78,26.8,26.78,26.79,65088.0,25.7524,25.7716,25.7524,25.762,65088.0
2017-12-05 11:15:00,26.79,26.8,26.78,26.79,36032.0,25.762,25.7716,25.7524,25.762,36032.0
2017-12-05 11:20:00,26.79,26.8,26.78,26.79,19736.0,25.762,25.7716,25.7524,25.762,19736.0
2017-12-05 11:25:00,26.78,26.79,26.77,26.79,23600.0,25.7524,25.762,25.7428,25.762,23600.0
2017-12-05 11:30:00,26.79,26.8,26.78,26.78,73676.0,25.762,25.7716,25.7524,25.7524,73676.0
2017-12-05 11:35:00,26.78,26.78,26.75,26.75,34800.0,25.7524,25.7524,25.7236,25.7236,34800.0
2017-12-05 11:40:00,26.77,26.77,26.77,26.77,20400.0,25.7428,25.7428,25.7428,25.7428,20400.0
2017-12-05 11:45:00,26.77,26.78,26.76,26.78,22716.0,25.7428,25.7524,25.7332,25.7524,22716.0
2017-12-05 11:50:00,26.77,26.78,26.75,26.75,18600.0,25.7428,25.7524,25.7236,25.7236,18600.0
2017-12-05 11:55:00,26.75,26.75,26.69,26.7,152344.0,25.7236,25.7236,25.6659,25.6755,152344.0
2017-12-05 12:00:00,26.7,26.71,26.64,26.65,111528.0,25.6755,25.6851,25.6178,25.6274,111528.0
2017-12-05 12:05:00,26.63,26.65,26.63,26.65,30400.0,25.6082,25.6274,25.6082,25.6274,30400.0
2017-12-05 12:10:00,26.66,26.67,26.65,26.67,20800.0,25.637,25.6466,25.6274,25.6466,20800.0
2017-12-05 12:15:00,26.66,26.67,26.64,26.66,45184.0,25.637,25.6466,25.6178,25.637,45184.0
2017-12-05 12:20:00,26.66,26.66,26.61,26.64,235512.0,25.637,25.637,25.5889,25.6178,235512.0
2017-12-05 12:25:00,26.64,26.66,26.64,26.65,236708.0,25.6178,25.637,25.6178,25.6274,236708.0
2017-12-05 12:30:00,26.65,26.68,26.65,26.68,32800.0,25.6274,25.6562,25.6274,25.6562,32800.0
2017-12-05 12:35:00,26.68,26.68,26.67,26.68,36260.0,25.6562,25.6562,25.6466,25.6562,36260.0
2017-12-05 12:40:00,26.68,26.68,26.66,26.67,36504.0,25.6562,25.6562,25.637,25.6466,36504.0
2017-12-05 12:45:00,26.68,26.68,26.65,26.66,33512.0,25.6562,25.6562,25.6274,25.637,33512.0
2017-12-05 12:50:00,26.66,26.67,26.64,26.65,28892.0,25.637,25.6466,25.6178,25.6274,28892.0
2017-12-05 12:55:00,26.66,26.66,26.61,26.62,457792.0,25.637,25.637,25.5889,25.5985,457792.0
2017-12-05 13:00:00,26.62,26.64,26.61,26.63,64088.0,25.5985,25.6178,25.5889,25.6082,64088.0
2017-12-05 13:05:00,26.63,26.64,26.62,26.62,13360.0,25.6082,25.6178,25.5985,25.5985,13360.0
2017-12-05 13:10:00,26.63,26.64,26.63,26.64,23760.0,25.6082,25.6178,25.6082,25.6178,23760.0
2017-12-05 13:15:00,26.63,26.64,26.61,26.64,452084.0,25.6082,25.6178,25.5889,25.6178,452084.0
2017-12-05 13:20:00,26.64,26.68,26.64,26.66,123196.0,25.6178,25.6562,25.6178,25.637,123196.0
2017-12-05 13:25:00,26.66,26.66,26.64,26.66,230368.0,25.637,25.637,25.6178,25.637,230368.0
2017-12-05 13:30:00,26.66,26.66,26.64,26.65,15976.0,25.637,25.637,25.6178,25.6274,15976.0
2017-12-05 13:35:00,26.64,26.67,26.64,26.65,268952.0,25.6178,25.6466,25.6178,25.6274,268952.0
2017-12-05 13:40:00,26.65,26.65,26.64,26.65,10400.0,25.6274,25.6274,25.6178,25.6274,10400.0
2017-12-05 13:45:00,26.65,26.65,26.62,26.63,27400.0,25.6274,25.6274,25.5985,25.6082,27400.0
2017-12-05 13:50:00,26.65,26.65,26.63,26.63,22960.0,25.6274,25.6274,25.6082,25.6082,22960.0
2017-12-05 13:55:00,26.63,26.64,26.62,26.64,28496.0,25.6082,25.6178,25.5985,25.6178,28496.0
2017-12-05 14:00:00,26.64,26.65,26.63,26.64,51884.0,25.6178,25.6274,25.6082,25.6178,51884.0
2017-12-05 14:05:00,26.64,26.66,26.63,26.65,24052.0,25.6178,25.637,25.6082,25.6274,24052.0
2017-12-05 14:10:00,26.65,26.65,26.61,26.61,42644.0,25.6274,25.6274,25.5889,25.5889,42644.0
2017-12-05 14:15:00,26.61,26.61,26.57,26.57,51168.0,25.5889,25.5889,25.5505,25.5505,51168.0
2017-12-05 14:20:00,26.57,26.57,26.51,26.55,294248.0,25.5505,25.5505,25.4928,25.5312,294248.0
2017-12-05 14:25:00,26.55,26.57,26.55,26.56,74708.0,25.5312,25.5505,25.5312,25.5409,74708.0
2017-12-05 14:30:00,26.56,26.56,26.51,26.53,217700.0,25.5409,25.5409,25.4928,25.512,217700.0
2017-12-05 14:35:00,26.52,26.54,26.49,26.49,179336.0,25.5024,25.5216,25.4735,25.4735,179336.0
2017-12-05 14:40:00,26.49,26.53,26.49,26.53,49416.0,25.4735,25.512,25.4735,25.512,49416.0
2017-12-05 14:45:00,26.52,26.52,26.48,26.48,75944.0,25.5024,25.5024,25.4639,25.4639,75944.0
2017-12-05 14:50:00,26.49,26.5,26.46,26.49,51688.0,25.4735,25.4832,25.4447,25.4735,51688.0
2017-12-05 14:55:00,26.48,26.49,26.44,26.47,84584.0,25.4639,25.4735,25.4255,25.4543,84584.0
2017-12-05 15:00:00,26.47,26.47,26.46,26.47,32560.0,25.4543,25.4543,25.4447,25.4543,32560.0
2017-12-05 15:05:00,26.45,26.49,26.45,26.46,57796.0,25.4351,25.4735,25.4351,25.4447,57796.0
2017-12-05 15:10:00,26.46,26.48,26.45,26.47,53540.0,25.4447,25.4639,25.4351,25.4543,53540.0
2017-12-05 15:15:00,26.47,26.47,26.41,26.43,82520.0,25.4543,25.4543,25.3966,25.4158,82520.0
2017-12-05 15:20:00,26.43,26.48,26.43,26.48,51320.0,25.4158,25.4639,25.4158,25.4639,51320.0
2017-12-05 15:25:00,26.48,26.5,26.48,26.5,27384.0,25.4639,25.4832,25.4639,25.4832,27384.0
2017-12-05 15:30:00,26.48,26.49,26.46,26.46,26996.0,25.4639,25.4735,25.4447,25.4447,26996.0
2017-12-05 15:35:00,26.46,26.46,26.42,26.43,27200.0,25.4447,25.4447,25.4062,25.4158,27200.0
2017-12-05 15:40:00,26.42,26.46,26.42,26.44,63444.0,25.4062,25.4447,25.4062,25.4255,63444.0
2017-12-05 15:45:00,26.43,26.44,26.38,26.4,117376.0,25.4158,25.4255,25.3678,25.387,117376.0
2017-12-05 15:50:00,26.41,26.41,26.38,26.4,116272.0,25.3966,25.3966,25.3678,25.387,116272.0
2017-12-05 15:55:00,26.4,26.45,26.4,26.41,632020.0,25.387,25.4351,25.387,25.3966,632020.0
2017-12-06 09:30:00,26.34,26.4,26.34,26.38,145600.0,25.3293,25.387,25.3293,25.3678,145600.0
2017-12-06 09:35:00,26.38,26.42,26.37,26.42,131824.0,25.3678,25.4062,25.3581,25.4062,131824.0
2017-12-06 09:40:00,26.42,26.45,26.41,26.43,152852.0,25.4062,25.4351,25.3966,25.4158,152852.0
2017-12-06 09:45:00,26.44,26.44,26.39,26.39,201256.0,25.4255,25.4255,25.3774,25.3774,201256.0
2017-12-06 09:50:00,26.4,26.4,26.35,26.37,112104.0,25.387,25.387,25.3389,25.3581,112104.0
2017-12-06 09:55:00,26.38,26.44,26.38,26.42,29100.0,25.3678,25.4255,25.3678,25.4062,29100.0
2017-12-06 10:00:00,26.42,26.47,26.42,26.44,101168.0,25.4062,25.4543,25.4062,25.4255,101168.0
2017-12-06 10:05:00,26.45,26.45,26.42,26.43,76288.0,25.4351,25.4351,25.4062,25.4158,76288.0
2017-12-06 10:10:00,26.44,26.44,26.39,26.39,44212.0,25.4255,25.4255,25.3774,25.3774,44212.0
2017-12-06 10:15:00,26.4,26.4,26.36,26.38,81936.0,25.387,25.387,25.3485,25.3678,81936.0
2017-12-06 10:20:00,26.38,26.39,26.35,26.36,40956.0,25.3678,25.3774,25.3389,25.3485,40956.0
2017-12-06 10:25:00,26.36,26.38,26.36,26.38,39868.0,25.3485,25.3678,25.3485,25.3678,39868.0
2017-12-06 10:30:00,26.4,26.41,26.39,26.4,57452.0,25.387,25.3966,25.3774,25.387,57452.0
2017-12-06 10:35:00,26.38,26.38,26.31,26.33,91224.0,25.3678,25.3678,25.3004,25.3197,91224.0
2017-12-06 10:40:00,26.34,26.38,26.34,26.37,55000.0,25.3293,25.3678,25.3293,25.3581,55000.0
2017-12-06 10:45:00,26.37,26.44,26.36,26.42,118536.0,25.3581,25.4255,25.3485,25.4062,118536.0
2017-12-06 10:50:00,26.42,26.43,26.41,26.43,96100.0,25.4062,25.4158,25.3966,25.4158,96100.0
2017-12-06 10:55:00,26.43,26.49,26.43,26.49,113636.0,25.4158,25.4735,25.4158,25.4735,113636.0
2017-12-06 11:00:00,26.48,26.49,26.44,26.47,17488.0,25.4639,25.4735,25.4255,25.4543,17488.0
2017-12-06 11:05:00,26.46,26.47,26.45,26.47,29104.0,25.4447,25.4543,25.4351,25.4543,29104.0
2017-12-06 11:10:00,26.47,26.47,26.45,26.47,30520.0,25.4543,25.4543,25.4351,25.4543,30520.0
2017-12-06 11:15:00,26.46,26.47,26.44,26.45,56204.0,25.4447,25.4543,25.4255,25.4351,56204.0
2017-12-06 11:20:00,26.45,26.5,26.45,26.47,109196.0,25.4351,25.4832,25.4351,25.4543,109196.0
2017-12-06 11:25:00,26.47,26.47,26.43,26.43,58416.0,25.4543,25.4543,25.4158,25.4158,58416.0
2017-12-06 11:30:00,26.44,26.44,26.43,26.43,27056.0,25.4255,25.4255,25.4158,25.4158,27056.0
2017-12-06 11:35:00,26.43,26.45,26.43,26.43,16800.0,25.4158,25.4351,25.4158,25.4158,16800.0
2017-12-06 11:40:00,26.44,26.45,26.43,26.43,10088.0,25.4255,25.4351,25.4158,25.4158,10088.0
2017-12-06 11:45:00,26.44,26.45,26.43,26.44,9920.0,25.4255,25.4351,25.4158,25.4255,9920.0
2017-12-06 11:50:00,26.43,26.45,26.43,26.44,23200.0,25.4158,25.4351,25.4158,25.4255,23200.0
2017-12-06 11:55:00,26.44,26.44,26.4,26.42,36264.0,25.4255,25.4255,25.387,25.4062,36264.0
2017-12-06 12:00:00,26.41,26.42,26.4,26.41,18664.0,25.3966,25.4062,25.387,25.3966,18664.0
2017-12-06 12:05:00,26.41,26.42,26.4,26.41,12000.0,25.3966,25.4062,25.387,25.3966,12000.0
2017-12-06 12:10:00,26.42,26.42,26.41,26.42,12492.0,25.4062,25.4062,25.3966,25.4062,12492.0
2017-12-06 12:15:00,26.41,26.41,26.36,26.36,51440.0,25.3966,25.3966,25.3485,25.3485,51440.0
2017-12-06 12:20:00,26.36,26.37,26.35,26.36,66140.0,25.3485,25.3581,25.3389,25.3485,66140.0
2017-12-06 12:25:00,26.36,26.37,26.35,26.36,24560.0,25.3485,25.3581,25.3389,25.3485,24560.0
2017-12-06 12:30:00,26.35,26.38,26.35,26.38,14800.0,25.3389,25.3678,25.3389,25.3678,14800.0
2017-12-06 12:35:00,26.39,26.39,26.38,26.38,11600.0,25.3774,25.3774,25.3678,25.3678,11600.0
2017-12-06 12:40:00,26.39,26.41,26.38,26.4,22380.0,25.3774,25.3966,25.3678,25.387,22380.0
2017-12-06 12:45:00,26.4,26.41,26.39,26.41,14900.0,25.387,25.3966,25.3774,25.3966,14900.0
2017-12-06 12:50:00,26.41,26.42,26.4,26.4,7792.0,25.3966,25.4062,25.387,25.387,7792.0
2017-12-06 12:55:00,26.4,26.41,26.4,26.41,4000.0,25.387,25.3966,25.387,25.3966,4000.0
2017-12-06 13:00:00,26.41,26.41,26.39,26.39,9600.0,25.3966,25.3966,25.3774,25.3774,9600.0
2017-12-06 13:05:00,26.4,26.41,26.38,26.39,12876.0,25.387,25.3966,25.3678,25.3774,12876.0
2017-12-06 13:10:00,26.4,26.41,26.4,26.41,1200.0,25.387,25.3966,25.387,25.3966,1200.0
2017-12-06 13:15:00,26.41,26.43,26.41,26.41,21808.0,25.3966,25.4158,25.3966,25.3966,21808.0
2017-12-06 13:20:00,26.41,26.41,26.4,26.4,6800.0,25.3966,25.3966,25.387,25.387,6800.0
2017-12-06 13:25:00,26.4,26.41,26.4,26.41,31872.0,25.387,25.3966,25.387,25.3966,31872.0
2017-12-06 13:30:00,26.41,26.44,26.4,26.44,12020.0,25.3966,25.4255,25.387,25.4255,12020.0
2017-12-06 13:35:00,26.45,26.46,26.45,26.45,46000.0,25.4351,25.4447,25.4351,25.4351,46000.0
2017-12-06 13:40:00,26.45,26.46,26.45,26.46,21532.0,25.4351,25.4447,25.4351,25.4447,21532.0
2017-12-06 13:45:00,26.46,26.46,26.45,26.46,9200.0,25.4447,25.4447,25.4351,25.4447,9200.0
2017-12-06 13:50:00,26.47,26.47,26.46,26.46,1200.0,25.4543,25.4543,25.4447,25.4447,1200.0
2017-12-06 13:55:00,26.46,26.46,26.45,26.45,3120.0,25.4447,25.4447,25.4351,25.4351,3120.0
2017-12-06 14:00:00,26.46,26.49,26.46,26.49,31628.0,25.4447,25.4735,25.4447,25.4735,31628.0
2017-12-06 14:05:00,26.49,26.5,26.46,26.46,70148.0,25.4735,25.4832,25.4447,25.4447,70148.0
2017-12-06 14:10:00,26.46,26.46,26.45,26.45,20200.0,25.4447,25.4447,25.4351,25.4351,20200.0
2017-12-06 14:15:00,26.45,26.48,26.45,26.48,15200.0,25.4351,25.4639,25.4351,25.4639,15200.0
2017-12-06 14:20:00,26.47,26.48,26.46,26.47,25636.0,25.4543,25.4639,25.4447,25.4543,25636.0
2017-12-06 14:25:00,26.47,26.48,26.45,26.46,40800.0,25.4543,25.4639,25.4351,25.4447,40800.0
2017-12-06 14:30:00,26.46,26.47,26.45,26.46,9912.0,25.4447,25.4543,25.4351,25.4447,9912.0
2017-12-06 14:35:00,26.46,26.52,26.46,26.48,86640.0,25.4447,25.5024,25.4447,25.4639,86640.0
2017-12-06 14:40:00,26.49,26.49,26.48,26.49,25240.0,25.4735,25.4735,25.4639,25.4735,25240.0
2017-12-06 14:45:00,26.49,26.49,26.48,26.48,6400.0,25.4735,25.4735,25.4639,25.4639,6400.0
2017-12-06 14:50:00,26.47,26.48,26.47,26.47,19200.0,25.4543,25.4639,25.4543,25.4543,19200.0
2017-12-06 14:55:00,26.47,26.47,26.47,26.47,23200.0,25.4543,25.4543,25.4543,25.4543,23200.0
2017-12-06 15:00:00,26.47,26.48,26.47,26.47,29248.0,25.4543,25.4639,25.4543,25.4543,29248.0
2017-12-06 15:05:00,26.49,26.49,26.48,26.49,11084.0,25.4735,25.4735,25.4639,25.4735,11084.0
2017-12-06 15:10:00,26.49,26.5,26.48,26.48,30048.0,25.4735,25.4832,25.4639,25.4639,30048.0
2017-12-06 15:15:00,26.48,26.5,26.47,26.48,43780.0,25.4639,25.4832,25.4543,25.4639,43780.0
2017-12-06 15:20:00,26.47,26.49,26.46,26.46,44512.0,25.4543,25.4735,25.4447,25.4447,44512.0
2017-12-06 15:25:00,26.46,26.47,26.45,26.45,69032.0,25.4447,25.4543,25.4351,25.4351,69032.0
2017-12-06 15:30:00,26.46,26.46,26.43,26.43,34464.0,25.4447,25.4447,25.4158,25.4158,34464.0
2017-12-06 15:35:00,26.43,26.44,26.42,26.43,174308.0,25.4158,25.4255,25.4062,25.4158,174308.0
2017-12-06 15:40:00,26.43,26.44,26.41,26.43,56028.0,25.4158,25.4255,25.3966,25.4158,56028.0
2017-12-06 15:45:00,26.43,26.46,26.43,26.43,44692.0,25.4158,25.4447,25.4158,25.4158,44692.0
2017-12-06 15:50:00,26.43,26.43,26.39,26.41,79928.0,25.4158,25.4158,25.3774,25.3966,79928.0
2017-12-06 15:55:00,26.42,26.42,26.38,26.41,183400.0,25.4062,25.4062,25.3678,25.3966,183400.0
2017-12-07 09:30:00,26.38,26.42,26.36,26.4,179212.0,25.3678,25.4062,25.3485,25.387,179212.0
2017-12-07 09:35:00,26.4,26.43,26.39,26.43,300432.0,25.387,25.4158,25.3774,25.4158,300432.0
2017-12-07 09:40:00,26.43,26.43,26.4,26.42,56240.0,25.4158,25.4158,25.387,25.4062,56240.0
2017-12-07 09:45:00,26.43,26.47,26.43,26.46,94880.0,25.4158,25.4543,25.4158,25.4447,94880.0
2017-12-07 09:50:00,26.46,26.47,26.45,26.45,17600.0,25.4447,25.4543,25.4351,25.4351,17600.0
2017-12-07 09:55:00,26.45,26.47,26.45,26.47,35200.0,25.4351,25.4543,25.4351,25.4543,35200.0
2017-12-07 10:00:00,26.47,26.47,26.43,26.45,50400.0,25.4543,25.4543,25.4158,25.4351,50400.0
2017-12-07 10:05:00,26.45,26.47,26.43,26.43,35656.0,25.4351,25.4543,25.4158,25.4158,35656.0
2017-12-07 10:10:00,26.43,26.48,26.43,26.45,23600.0,25.4158,25.4639,25.4158,25.4351,23600.0
2017-12-07 10:15:00,26.45,26.47,26.42,26.45,32200.0,25.4351,25.4543,25.4062,25.4351,32200.0
2017-12-07 10:20:00,26.46,26.48,26.46,26.47,19560.0,25.4447,25.4639,25.4447,25.4543,19560.0
2017-12-07 10:25:00,26.48,26.5,26.48,26.49,70244.0,25.4639,25.4832,25.4639,25.4735,70244.0
2017-12-07 10:30:00,26.49,26.53,26.49,26.53,89104.0,25.4735,25.512,25.4735,25.512,89104.0
2017-12-07 10:35:00,26.53,26.55,26.52,26.55,84012.0,25.512,25.5312,25.5024,25.5312,84012.0
2017-12-07 10:40:00,26.55,26.55,26.53,26.54,45976.0,25.5312,25.5312,25.512,25.5216,45976.0
2017-12-07 10:45:00,26.54,26.55,26.53,26.53,40612.0,25.5216,25.5312,25.512,25.512,40612.0
2017-12-07 10:50:00,26.54,26.54,26.53,26.54,13000.0,25.5216,25.5216,25.512,25.5216,13000.0
2017-12-07 10:55:00,26.53,26.55,26.53,26.55,22560.0,25.512,25.5312,25.512,25.5312,22560.0
2017-12-07 11:00:00,26.56,26.57,26.54,26.54,60692.0,25.5409,25.5505,25.5216,25.5216,60692.0
2017-12-07 11:05:00,26.54,26.55,26.5,26.5,42552.0,25.5216,25.5312,25.4832,25.4832,42552.0
2017-12-07 11:10:00,26.5,26.51,26.48,26.5,16000.0,25.4832,25.4928,25.4639,25.4832,16000.0
2017-12-07 11:15:00,26.5,26.5,26.49,26.5,19684.0,25.4832,25.4832,25.4735,25.4832,19684.0
2017-12-07 11:20:00,26.5,26.52,26.5,26.51,40000.0,25.4832,25.5024,25.4832,25.4928,40000.0
2017-12-07 11:25:00,26.52,26.56,26.52,26.56,9600.0,25.5024,25.5409,25.5024,25.5409,9600.0
2017-12-07 11:30:00,26.56,26.61,26.56,26.6,102576.0,25.5409,25.5889,25.5409,25.5793,102576.0
2017-12-07 11:35:00,26.61,26.62,26.61,26.61,25016.0,25.5889,25.5985,25.5889,25.5889,25016.0
2017-12-07 11:40:00,26.61,26.62,26.61,26.61,27176.0,25.5889,25.5985,25.5889,25.5889,27176.0
2017-12-07 11:45:00,26.61,26.61,26.59,26.59,33520.0,25.5889,25.5889,25.5697,25.5697,33520.0
2017-12-07 11:50:00,26.6,26.61,26.59,26.61,7520.0,25.5793,25.5889,25.5697,25.5889,7520.0
2017-12-07 11:55:00,26.61,26.63,26.61,26.63,49400.0,25.5889,25.6082,25.5889,25.6082,49400.0
2017-12-07 12:00:00,26.62,26.62,26.58,26.58,44800.0,25.5985,25.5985,25.5601,25.5601,44800.0
2017-12-07 12:05:00,26.59,26.59,26.58,26.59,20400.0,25.5697,25.5697,25.5601,25.5697,20400.0
2017-12-07 12:10:00,26.6,26.61,26.59,26.61,22400.0,25.5793,25.5889,25.5697,25.5889,22400.0
2017-12-07 12:15:00,26.61,26.62,26.6,26.61,11600.0,25.5889,25.5985,25.5793,25.5889,11600.0
2017-12-07 12:20:00,26.62,26.63,26.6,26.6,31296.0,25.5985,25.6082,25.5793,25.5793,31296.0
2017-12-07 12:25:00,26.6,26.6,26.59,26.6,4100.0,25.5793,25.5793,25.5697,25.5793,4100.0
2017-12-07 12:30:00,26.6,26.61,26.59,26.6,19788.0,25.5793,25.5889,25.5697,25.5793,19788.0
2017-12-07 12:35:00,26.6,26.61,26.59,26.61,6872.0,25.5793,25.5889,25.5697,25.5889,6872.0
2017-12-07 12:40:00,26.61,26.61,26.6,26.61,7600.0,25.5889,25.5889,25.5793,25.5889,7600.0
2017-12-07 12:45:00,26.61,26.61,26.6,26.6,2800.0,25.5889,25.5889,25.5793,25.5793,2800.0
2017-12-07 12:50:00,26.61,26.62,26.61,26.61,14324.0,25.5889,25.5985,25.5889,25.5889,14324.0
2017-12-07 12:55:00,26.61,26.63,26.61,26.63,22200.0,25.5889,25.6082,25.5889,25.6082,22200.0
2017-12-07 13:00:00,26.63,26.65,26.59,26.6,84316.0,25.6082,25.6274,25.5697,25.5793,84316.0
2017-12-07 13:05:00,26.6,26.61,26.59,26.6,219044.0,25.5793,25.5889,25.5697,25.5793,219044.0
2017-12-07 13:10:00,26.6,26.61,26.59,26.59,108720.0,25.5793,25.5889,25.5697,25.5697,108720.0
2017-12-07 13:15:00,26.59,26.6,26.58,26.6,21736.0,25.5697,25.5793,25.5601,25.5793,21736.0
2017-12-07 13:20:00,26.59,26.6,26.57,26.6,341184.0,25.5697,25.5793,25.5505,25.5793,341184.0
2017-12-07 13:25:00,26.6,26.62,26.6,26.61,57564.0,25.5793,25.5985,25.5793,25.5889,57564.0
2017-12-07 13:30:00,26.61,26.62,26.61,26.62,26200.0,25.5889,25.5985,25.5889,25.5985,26200.0
2017-12-07 13:35:00,26.62,26.64,26.62,26.64,43504.0,25.5985,25.6178,25.5985,25.6178,43504.0
2017-12-07 13:40:00,26.64,26.64,26.62,26.62,41696.0,25.6178,25.6178,25.5985,25.5985,41696.0
2017-12-07 13:45:00,26.62,26.62,26.59,26.6,73600.0,25.5985,25.5985,25.5697,25.5793,73600.0
2017-12-07 13:50:00,26.59,26.6,26.57,26.58,33136.0,25.5697,25.5793,25.5505,25.5601,33136.0
2017-12-07 13:55:00,26.59,26.6,26.59,26.6,12392.0,25.5697,25.5793,25.5697,25.5793,12392.0
2017-12-07 14:00:00,26.6,26.61,26.59,26.6,7492.0,25.5793,25.5889,25.5697,25.5793,7492.0
2017-12-07 14:05:00,26.6,26.61,26.6,26.6,6400.0,25.5793,25.5889,25.5793,25.5793,6400.0
2017-12-07 14:10:00,26.59,26.6,26.58,26.58,8264.0,25.5697,25.5793,25.5601,25.5601,8264.0
2017-12-07 14:15:00,26.58,26.59,26.58,26.58,7524.0,25.5601,25.5697,25.5601,25.5601,7524.0
2017-12-07 14:20:00,26.58,26.59,26.57,26.57,29848.0,25.5601,25.5697,25.5505,25.5505,29848.0
2017-12-07 14:25:00,26.58,26.58,26.54,26.54,38824.0,25.5601,25.5601,25.5216,25.5216,38824.0
2017-12-07 14:30:00,26.55,26.55,26.53,26.54,35044.0,25.5312,25.5312,25.512,25.5216,35044.0
2017-12-07 14:35:00,26.53,26.53,26.52,26.53,9856.0,25.512,25.512,25.5024,25.512,9856.0
2017-12-07 14:40:00,26.52,26.52,26.5,26.51,51028.0,25.5024,25.5024,25.4832,25.4928,51028.0
2017-12-07 14:45:00,26.5,26.53,26.48,26.53,37532.0,25.4832,25.512,25.4639,25.512,37532.0
2017-12-07 14:50:00,26.53,26.55,26.53,26.53,34800.0,25.512,25.5312,25.512,25.512,34800.0
2017-12-07 14:55:00,26.53,26.55,26.53,26.55,27912.0,25.512,25.5312,25.512,25.5312,27912.0
2017-12-07 15:00:00,26.55,26.56,26.53,26.56,28376.0,25.5312,25.5409,25.512,25.5409,28376.0
2017-12-07 15:05:00,26.56,26.56,26.52,26.53,21084.0,25.5409,25.5409,25.5024,25.512,21084.0
2017-12-07 15:10:00,26.53,26.53,26.52,26.53,4900.0,25.512,25.512,25.5024,25.512,4900.0
2017-12-07 15:15:00,26.54,26.55,26.54,26.54,6464.0,25.5216,25.5312,25.5216,25.5216,6464.0
2017-12-07 15:20:00,26.54,26.57,26.52,26.57,41956.0,25.5216,25.5505,25.5024,25.5505,41956.0
2017-12-07 15:25:00,26.57,26.58,26.57,26.57,51232.0,25.5505,25.5601,25.5505,25.5505,51232.0
2017-12-07 15:30:00,26.57,26.58,26.55,26.57,30920.0,25.5505,25.5601,25.5312,25.5505,30920.0
2017-12-07 15:35:00,26.57,26.59,26.57,26.58,19424.0,25.5505,25.5697,25.5505,25.5601,19424.0
2017-12-07 15:40:00,26.57,26.57,26.54,26.56,13092.0,25.5505,25.5505,25.5216,25.5409,13092.0
2017-12-07 15:45:00,26.55,26.55,26.54,26.54,100684.0,25.5312,25.5312,25.5216,25.5216,100684.0
2017-12-07 15:50:00,26.54,26.56,26.52,26.55,65040.0,25.5216,25.5409,25.5024,25.5312,65040.0
2017-12-07 15:55:00,26.55,26.58,26.54,26.58,173992.0,25.5312,25.5601,25.5216,25.5601,173992.0
2017-12-08 09:30:00,26.77,26.8,26.75,26.78,147288.0,25.7428,25.7716,25.7236,25.7524,147288.0
2017-12-08 09:35:00,26.79,26.79,26.74,26.75,137352.0,25.762,25.762,25.7139,25.7236,137352.0
2017-12-08 09:40:00,26.74,26.77,26.73,26.77,85352.0,25.7139,25.7428,25.7043,25.7428,85352.0
2017-12-08 09:45:00,26.76,26.77,26.74,26.75,72540.0,25.7332,25.7428,25.7139,25.7236,72540.0
2017-12-08 09:50:00,26.75,26.78,26.75,26.78,55668.0,25.7236,25.7524,25.7236,25.7524,55668.0
2017-12-08 09:55:00,26.77,26.8,26.77,26.78,46732.0,25.7428,25.7716,25.7428,25.7524,46732.0
2017-12-08 10:00:00,26.76,26.78,26.75,26.77,40720.0,25.7332,25.7524,25.7236,25.7428,40720.0
2017-12-08 10:05:00,26.76,26.77,26.75,26.75,35896.0,25.7332,25.7428,25.7236,25.7236,35896.0
2017-12-08 10:10:00,26.75,26.75,26.73,26.74,30324.0,25.7236,25.7236,25.7043,25.7139,30324.0
2017-12-08 10:15:00,26.73,26.74,26.71,26.74,34668.0,25.7043,25.7139,25.6851,25.7139,34668.0
2017-12-08 10:20:00,26.74,26.75,26.74,26.74,48776.0,25.7139,25.7236,25.7139,25.7139,48776.0
2017-12-08 10:25:00,26.75,26.76,26.74,26.75,32336.0,25.7236,25.7332,25.7139,25.7236,32336.0
2017-12-08 10:30:00,26.76,26.77,26.76,26.76,21528.0,25.7332,25.7428,25.7332,25.7332,21528.0
2017-12-08 10:35:00,26.75,26.77,26.75,26.76,7240.0,25.7236,25.7428,25.7236,25.7332,7240.0
2017-12-08 10:40:00,26.76,26.79,26.76,26.79,30560.0,25.7332,25.762,25.7332,25.762,30560.0
2017-12-08 10:45:00,26.79,26.79,26.78,26.78,33304.0,25.762,25.762,25.7524,25.7524,33304.0
2017-12-08 10:50:00,26.78,26.78,26.77,26.77,5064.0,25.7524,25.7524,25.7428,25.7428,5064.0
2017-12-08 10:55:00,26.78,26.79,26.78,26.79,50588.0,25.7524,25.762,25.7524,25.762,50588.0
2017-12-08 11:00:00,26.8,26.81,26.79,26.8,70936.0,25.7716,25.7813,25.762,25.7716,70936.0
2017-12-08 11:05:00,26.81,26.81,26.8,26.8,31604.0,25.7813,25.7813,25.7716,25.7716,31604.0
2017-12-08 11:10:00,26.8,26.8,26.79,26.79,14052.0,25.7716,25.7716,25.762,25.762,14052.0
2017-12-08 11:15:00,26.79,26.81,26.79,26.81,11600.0,25.762,25.7813,25.762,25.7813,11600.0
2017-12-08 11:20:00,26.81,26.81,26.79,26.8,13452.0,25.7813,25.7813,25.762,25.7716,13452.0
2017-12-08 11:25:00,26.8,26.8,26.75,26.75,74108.0,25.7716,25.7716,25.7236,25.7236,74108.0
2017-12-08 11:30:00,26.76,26.77,26.73,26.73,24176.0,25.7332,25.7428,25.7043,25.7043,24176.0
2017-12-08 11:35:00,26.73,26.78,26.73,26.78,36044.0,25.7043,25.7524,25.7043,25.7524,36044.0
2017-12-08 11:40:00,26.78,26.8,26.78,26.8,14024.0,25.7524,25.7716,25.7524,25.7716,14024.0
2017-12-08 11:45:00,26.79,26.8,26.79,26.8,18896.0,25.762,25.7716,25.762,25.7716,18896.0
2017-12-08 11:50:00,26.81,26.81,26.79,26.79,38664.0,25.7813,25.7813,25.762,25.762,38664.0
2017-12-08 11:55:00,26.79,26.8,26.79,26.8,16132.0,25.762,25.7716,25.762,25.7716,16132.0
2017-12-08 12:00:00,26.79,26.79,26.78,26.79,15296.0,25.762,25.762,25.7524,25.762,15296.0
2017-12-08 12:05:00,26.79,26.81,26.79,26.81,25792.0,25.762,25.7813,25.762,25.7813,25792.0
2017-12-08 12:10:00,26.81,26.82,26.81,26.82,81188.0,25.7813,25.7909,25.7813,25.7909,81188.0
2017-12-08 12:15:00,26.82,26.83,26.82,26.83,21656.0,25.7909,25.8005,25.7909,25.8005,21656.0
2017-12-08 12:20:00,26.83,26.83,26.82,26.83,18088.0,25.8005,25.8005,25.7909,25.8005,18088.0
2017-12-08 12:25:00,26.83,26.86,26.83,26.84,51872.0,25.8005,25.8293,25.8005,25.8101,51872.0
2017-12-08 12:30:00,26.85,26.86,26.85,26.86,37200.0,25.8197,25.8293,25.8197,25.8293,37200.0
2017-12-08 12:35:00,26.86,26.86,26.85,26.85,7600.0,25.8293,25.8293,25.8197,25.8197,7600.0
2017-12-08 12:40:00,26.85,26.86,26.84,26.85,21600.0,25.8197,25.8293,25.8101,25.8197,21600.0
2017-12-08 12:45:00,26.86,26.86,26.84,26.84,24668.0,25.8293,25.8293,25.8101,25.8101,24668.0
2017-12-08 12:50:00,26.84,26.84,26.84,26.84,1600.0,25.8101,25.8101,25.8101,25.8101,1600.0
2017-12-08 12:55:00,26.83,26.83,26.82,26.83,13976.0,25.8005,25.8005,25.7909,25.8005,13976.0
2017-12-08 13:00:00,26.83,26.83,26.83,26.83,45200.0,25.8005,25.8005,25.8005,25.8005,45200.0
2017-12-08 13:05:00,26.83,26.84,26.83,26.84,6104.0,25.8005,25.8101,25.8005,25.8101,6104.0
2017-12-08 13:10:00,26.85,26.85,26.84,26.84,3600.0,25.8197,25.8197,25.8101,25.8101,3600.0
2017-12-08 13:15:00,26.84,26.86,26.83,26.86,18000.0,25.8101,25.8293,25.8005,25.8293,18000.0
2017-12-08 13:20:00,26.86,26.87,26.86,26.86,29200.0,25.8293,25.839,25.8293,25.8293,29200.0
2017-12-08 13:25:00,26.86,26.86,26.85,26.85,24692.0,25.8293,25.8293,25.8197,25.8197,24692.0
2017-12-08 13:30:00,26.85,26.86,26.85,26.85,10000.0,25.8197,25.8293,25.8197,25.8197,10000.0
2017-12-08 13:35:00,26.84,26.85,26.84,26.85,19892.0,25.8101,25.8197,25.8101,25.8197,19892.0
2017-12-08 13:40:00,26.85,26.85,26.84,26.84,11552.0,25.8197,25.8197,25.8101,25.8101,11552.0
2017-12-08 13:45:00,26.84,26.84,26.83,26.83,33760.0,25.8101,25.8101,25.8005,25.8005,33760.0
2017-12-08 13:50:00,26.82,26.82,26.82,26.82,29616.0,25.7909,25.7909,25.7909,25.7909,29616.0
2017-12-08 13:55:00,26.83,26.84,26.83,26.84,18448.0,25.8005,25.8101,25.8005,25.8101,18448.0
2017-12-08 14:00:00,26.83,26.83,26.83,26.83,10416.0,25.8005,25.8005,25.8005,25.8005,10416.0
2017-12-08 14:05:00,26.83,26.84,26.82,26.83,4280.0,25.8005,25.8101,25.7909,25.8005,4280.0
2017-12-08 14:10:00,26.83,26.83,26.8,26.8,8464.0,25.8005,25.8005,25.7716,25.7716,8464.0
2017-12-08 14:15:00,26.8,26.81,26.8,26.8,9864.0,25.7716,25.7813,25.7716,25.7716,9864.0
2017-12-08 14:20:00,26.78,26.78,26.76,26.77,53000.0,25.7524,25.7524,25.7332,25.7428,53000.0
2017-12-08 14:25:00,26.79,26.8,26.79,26.79,18744.0,25.762,25.7716,25.762,25.762,18744.0
2017-12-08 14:30:00,26.79,26.79,26.75,26.78,25600.0,25.762,25.762,25.7236,25.7524,25600.0
2017-12-08 14:35:00,26.78,26.79,26.78,26.79,9600.0,25.7524,25.762,25.7524,25.762,9600.0
2017-12-08 14:40:00,26.8,26.8,26.79,26.8,11600.0,25.7716,25.7716,25.762,25.7716,11600.0
2017-12-08 14:45:00,26.79,26.8,26.79,26.8,9620.0,25.762,25.7716,25.762,25.7716,9620.0
2017-12-08 14:50:00,26.8,26.81,26.79,26.8,14216.0,25.7716,25.7813,25.762,25.7716,14216.0
2017-12-08 14:55:00,26.8,26.8,26.78,26.78,25780.0,25.7716,25.7716,25.7524,25.7524,25780.0
2017-12-08 15:00:00,26.8,26.81,26.79,26.8,10644.0,25.7716,25.7813,25.762,25.7716,10644.0
2017-12-08 15:05:00,26.8,26.8,26.79,26.8,16820.0,25.7716,25.7716,25.762,25.7716,16820.0
2017-12-08 15:10:00,26.8,26.81,26.8,26.8,22488.0,25.7716,25.7813,25.7716,25.7716,22488.0
2017-12-08 15:15:00,26.8,26.8,26.77,26.79,21020.0,25.7716,25.7716,25.7428,25.762,21020.0
2017-12-08 15:20:00,26.79,26.82,26.79,26.82,22780.0,25.762,25.7909,25.762,25.7909,22780.0
2017-12-08 15:25:00,26.82,26.82,26.81,26.81,34800.0,25.7909,25.7909,25.7813,25.7813,34800.0
2017-12-08 15:30:00,26.81,26.82,26.81,26.81,43532.0,25.7813,25.7909,25.7813,25.7813,43532.0
2017-12-08 15:35:00,26.8,26.82,26.8,26.8,37148.0,25.7716,25.7909,25.7716,25.7716,37148.0
2017-12-08 15:40:00,26.8,26.82,26.79,26.81,17028.0,25.7716,25.7909,25.762,25.7813,17028.0
2017-12-08 15:45:00,26.8,26.81,26.78,26.79,93688.0,25.7716,25.7813,25.7524,25.762,93688.0
2017-12-08 15:50:00,26.79,26.82,26.79,26.82,84904.0,25.762,25.7909,25.762,25.7909,84904.0
2017-12-08 15:55:00,26.83,26.86,26.81,26.86,336252.0,25.8005,25.8293,25.7813,25.8293,336252.0
2017-12-11 09:30:00,26.88,26.91,26.88,26.88,215248.0,25.8486,25.8774,25.8486,25.8486,215248.0
2017-12-11 09:35:00,26.88,26.89,26.86,26.86,140720.0,25.8486,25.8582,25.8293,25.8293,140720.0
2017-12-11 09:40:00,26.87,26.89,26.86,26.88,122316.0,25.839,25.8582,25.8293,25.8486,122316.0
2017-12-11 09:45:00,26.89,26.89,26.88,26.89,66060.0,25.8582,25.8582,25.8486,25.8582,66060.0
2017-12-11 09:50:00,26.89,26.92,26.89,26.91,102856.0,25.8582,25.887,25.8582,25.8774,102856.0
2017-12-11 09:55:00,26.92,26.96,26.9,26.96,162436.0,25.887,25.9255,25.8678,25.9255,162436.0
2017-12-11 10:00:00,26.96,26.98,26.95,26.96,80092.0,25.9255,25.9447,25.9159,25.9255,80092.0
2017-12-11 10:05:00,26.96,26.98,26.94,26.98,47200.0,25.9255,25.9447,25.9063,25.9447,47200.0
2017-12-11 10:10:00,26.98,26.98,26.95,26.96,40488.0,25.9447,25.9447,25.9159,25.9255,40488.0
2017-12-11 10:15:00,26.95,26.95,26.92,26.92,129480.0,25.9159,25.9159,25.887,25.887,129480.0
2017-12-11 10:20:00,26.92,26.92,26.91,26.91,24048.0,25.887,25.887,25.8774,25.8774,24048.0
2017-12-11 10:25:00,26.91,26.92,26.91,26.91,43616.0,25.8774,25.887,25.8774,25.8774,43616.0
2017-12-11 10:30:00,26.91,26.94,26.91,26.94,25376.0,25.8774,25.9063,25.8774,25.9063,25376.0
2017-12-11 10:35:00,26.93,26.96,26.93,26.95,59060.0,25.8967,25.9255,25.8967,25.9159,59060.0
2017-12-11 10:40:00,26.95,26.95,26.94,26.94,32476.0,25.9159,25.9159,25.9063,25.9063,32476.0
2017-12-11 10:45:00,26.95,26.96,26.95,26.95,28640.0,25.9159,25.9255,25.9159,25.9159,28640.0
2017-12-11 10:50:00,26.95,26.95,26.94,26.95,20136.0,25.9159,25.9159,25.9063,25.9159,20136.0
2017-12-11 10:55:00,26.95,26.95,26.9,26.91,89832.0,25.9159,25.9159,25.8678,25.8774,89832.0
2017-12-11 11:00:00,26.91,26.91,26.89,26.9,21332.0,25.8774,25.8774,25.8582,25.8678,21332.0
2017-12-11 11:05:00,26.9,26.9,26.89,26.89,33660.0,25.8678,25.8678,25.8582,25.8582,33660.0
2017-12-11 11:10:00,26.89,26.91,26.89,26.91,42048.0,25.8582,25.8774,25.8582,25.8774,42048.0
2017-12-11 11:15:00,26.91,26.93,26.91,26.93,74000.0,25.8774,25.8967,25.8774,25.8967,74000.0
2017-12-11 11:20:00,26.94,26.94,26.93,26.93,19364.0,25.9063,25.9063,25.8967,25.8967,19364.0
2017-12-11 11:25:00,26.93,26.95,26.93,26.95,27964.0,25.8967,25.9159,25.8967,25.9159,27964.0
2017-12-11 11:30:00,26.94,26.95,26.93,26.95,29568.0,25.9063,25.9159,25.8967,25.9159,29568.0
2017-12-11 11:35:00,26.95,26.96,26.94,26.94,12400.0,25.9159,25.9255,25.9063,25.9063,12400.0
2017-12-11 11:40:00,26.95,26.95,26.94,26.94,14420.0,25.9159,25.9159,25.9063,25.9063,14420.0
2017-12-11 11:45:00,26.94,26.94,26.93,26.94,12812.0,25.9063,25.9063,25.8967,25.9063,12812.0
2017-12-11 11:50:00,26.94,26.96,26.94,26.96,49084.0,25.9063,25.9255,25.9063,25.9255,49084.0
2017-12-11 11:55:00,26.95,26.96,26.93,26.93,36900.0,25.9159,25.9255,25.8967,25.8967,36900.0
2017-12-11 12:00:00,26.94,26.95,26.94,26.95,30456.0,25.9063,25.9159,25.9063,25.9159,30456.0
2017-12-11 12:05:00,26.95,26.97,26.95,26.97,59128.0,25.9159,25.9351,25.9159,25.9351,59128.0
2017-12-11 12:10:00,26.97,26.97,26.96,26.97,18360.0,25.9351,25.9351,25.9255,25.9351,18360.0
2017-12-11 12:15:00,26.97,26.97,26.96,26.97,22752.0,25.9351,25.9351,25.9255,25.9351,22752.0
2017-12-11 12:20:00,26.96,26.97,26.95,26.97,25804.0,25.9255,25.9351,25.9159,25.9351,25804.0
2017-12-11 12:25:00,26.96,26.97,26.96,26.97,3200.0,25.9255,25.9351,25.9255,25.9351,3200.0
2017-12-11 12:30:00,26.98,26.98,26.98,26.98,35192.0,25.9447,25.9447,25.9447,25.9447,35192.0
2017-12-11 12:35:00,26.98,26.99,26.98,26.98,10800.0,25.9447,25.9544,25.9447,25.9447,10800.0
2017-12-11 12:40:00,26.98,26.99,26.98,26.98,39176.0,25.9447,25.9544,25.9447,25.9447,39176.0
2017-12-11 12:45:00,26.98,27.0,26.98,26.98,34872.0,25.9447,25.964,25.9447,25.9447,34872.0
2017-12-11 12:50:00,26.97,26.99,26.97,26.98,5200.0,25.9351,25.9544,25.9351,25.9447,5200.0
2017-12-11 12:55:00,26.99,27.0,26.99,27.0,30088.0,25.9544,25.964,25.9544,25.964,30088.0
2017-12-11 13:00:00,27.0,27.0,26.99,26.99,25816.0,25.964,25.964,25.9544,25.9544,25816.0
2017-12-11 13:05:00,26.99,27.02,26.99,27.01,55212.0,25.9544,25.9832,25.9544,25.9736,55212.0
2017-12-11 13:10:00,27.02,27.02,27.0,27.0,38988.0,25.9832,25.9832,25.964,25.964,38988.0
2017-12-11 13:15:00,27.0,27.01,26.99,27.0,44640.0,25.964,25.9736,25.9544,25.964,44640.0
2017-12-11 13:20:00,27.01,27.01,26.99,26.99,22400.0,25.9736,25.9736,25.9544,25.9544,22400.0
2017-12-11 13:25:00,26.99,27.0,26.99,26.99,15128.0,25.9544,25.964,25.9544,25.9544,15128.0
2017-12-11 13:30:00,26.99,26.99,26.98,26.98,19200.0,25.9544,25.9544,25.9447,25.9447,19200.0
2017-12-11 13:35:00,26.98,26.98,26.98,26.98,5640.0,25.9447,25.9447,25.9447,25.9447,5640.0
2017-12-11 13:40:00,26.98,26.99,26.97,26.99,12600.0,25.9447,25.9544,25.9351,25.9544,12600.0
2017-12-11 13:45:00,26.98,26.99,26.98,26.98,8800.0,25.9447,25.9544,25.9447,25.9447,8800.0
2017-12-11 13:50:00,26.98,26.99,26.97,26.99,66252.0,25.9447,25.9544,25.9351,25.9544,66252.0
2017-12-11 13:55:00,26.99,27.0,26.99,27.0,30956.0,25.9544,25.964,25.9544,25.964,30956.0
2017-12-11 14:00:00,27.0,27.0,27.0,27.0,23160.0,25.964,25.964,25.964,25.964,23160.0
2017-12-11 14:05:00,26.99,27.0,26.99,27.0,25040.0,25.9544,25.964,25.9544,25.964,25040.0
2017-12-11 14:10:00,27.0,27.0,27.0,27.0,18912.0,25.964,25.964,25.964,25.964,18912.0
2017-12-11 14:15:00,27.0,27.0,26.99,26.99,25240.0,25.964,25.964,25.9544,25.9544,25240.0
2017-12-11 14:20:00,26.99,27.0,26.99,27.0,18916.0,25.9544,25.964,25.9544,25.964,18916.0
2017-12-11 14:25:00,27.0,27.0,26.99,26.99,10712.0,25.964,25.964,25.9544,25.9544,10712.0
2017-12-11 14:30:00,26.99,26.99,26.99,26.99,43936.0,25.9544,25.9544,25.9544,25.9544,43936.0
2017-12-11 14:35:00,26.99,26.99,26.98,26.99,28012.0,25.9544,25.9544,25.9447,25.9544,28012.0
2017-12-11 14:40:00,26.99,26.99,26.99,26.99,30400.0,25.9544,25.9544,25.9544,25.9544,30400.0
2017-12-11 14:45:00,26.99,26.99,26.98,26.98,22440.0,25.9544,25.9544,25.9447,25.9447,22440.0
2017-12-11 14:50:00,26.98,26.99,26.98,26.99,58160.0,25.9447,25.9544,25.9447,25.9544,58160.0
2017-12-11 14:55:00,26.98,26.99,26.98,26.99,40172.0,25.9447,25.9544,25.9447,25.9544,40172.0
2017-12-11 15:00:00,26.99,26.99,26.98,26.99,11720.0,25.9544,25.9544,25.9447,25.9544,11720.0
2017-12-11 15:05:00,26.99,26.99,26.98,26.98,44592.0,25.9544,25.9544,25.9447,25.9447,44592.0
2017-12-11 15:10:00,26.98,26.99,26.97,26.99,67304.0,25.9447,25.9544,25.9351,25.9544,67304.0
2017-12-11 15:15:00,27.0,27.0,26.96,26.96,63752.0,25.964,25.964,25.9255,25.9255,63752.0
2017-12-11 15:20:00,26.97,26.97,26.95,26.96,77200.0,25.9351,25.9351,25.9159,25.9255,77200.0
2017-12-11 15:25:00,26.96,26.96,26.95,26.96,27408.0,25.9255,25.9255,25.9159,25.9255,27408.0
2017-12-11 15:30:00,26.95,26.97,26.95,26.97,166968.0,25.9159,25.9351,25.9159,25.9351,166968.0
2017-12-11 15:35:00,26.97,26.98,26.96,26.98,24952.0,25.9351,25.9447,25.9255,25.9447,24952.0
2017-12-11 15:40:00,26.97,26.97,26.96,26.97,27680.0,25.9351,25.9351,25.9255,25.9351,27680.0
2017-12-11 15:45:00,26.97,27.0,26.97,27.0,144784.0,25.9351,25.964,25.9351,25.964,144784.0
2017-12-11 15:50:00,27.0,27.02,26.99,27.01,194640.0,25.964,25.9832,25.9544,25.9736,194640.0
2017-12-11 15:55:00,27.01,27.04,27.01,27.03,373368.0,25.9736,26.0024,25.9736,25.9928,373368.0
2017-12-12 09:30:00,27.09,27.09,27.06,27.06,144720.0,26.0505,26.0505,26.0217,26.0217,144720.0
2017-12-12 09:35:00,27.06,27.06,27.04,27.06,44392.0,26.0217,26.0217,26.0024,26.0217,44392.0
2017-12-12 09:40:00,27.07,27.08,27.06,27.07,100980.0,26.0313,26.0409,26.0217,26.0313,100980.0
2017-12-12 09:45:00,27.08,27.08,27.04,27.05,62000.0,26.0409,26.0409,26.0024,26.012,62000.0
2017-12-12 09:50:00,27.05,27.05,27.03,27.05,87380.0,26.012,26.012,25.9928,26.012,87380.0
2017-12-12 09:55:00,27.05,27.09,27.05,27.09,38076.0,26.012,26.0505,26.012,26.0505,38076.0
2017-12-12 10:00:00,27.09,27.1,27.08,27.08,43492.0,26.0505,26.0601,26.0409,26.0409,43492.0
2017-12-12 10:05:00,27.08,27.09,27.08,27.09,106976.0,26.0409,26.0505,26.0409,26.0505,106976.0
2017-12-12 10:10:00,27.08,27.1,27.08,27.1,66540.0,26.0409,26.0601,26.0409,26.0601,66540.0
2017-12-12 10:15:00,27.09,27.11,27.08,27.11,31804.0,26.0505,26.0697,26.0409,26.0697,31804.0
2017-12-12 10:20:00,27.11,27.11,27.11,27.11,3600.0,26.0697,26.0697,26.0697,26.0697,3600.0
2017-12-12 10:25:00,27.11,27.11,27.1,27.1,27600.0,26.0697,26.0697,26.0601,26.0601,27600.0
2017-12-12 10:30:00,27.09,27.1,27.07,27.1,65616.0,26.0505,26.0601,26.0313,26.0601,65616.0
2017-12-12 10:35:00,27.11,27.12,27.11,27.11,24796.0,26.0697,26.0794,26.0697,26.0697,24796.0
2017-12-12 10:40:00,27.11,27.11,27.11,27.11,31424.0,26.0697,26.0697,26.0697,26.0697,31424.0
2017-12-12 10:45:00,27.11,27.12,27.11,27.11,17476.0,26.0697,26.0794,26.0697,26.0697,17476.0
2017-12-12 10:50:00,27.12,27.13,27.12,27.13,20444.0,26.0794,26.089,26.0794,26.089,20444.0
2017-12-12 10:55:00,27.13,27.14,27.12,27.12,56940.0,26.089,26.0986,26.0794,26.0794,56940.0
2017-12-12 11:00:00,27.13,27.13,27.11,27.11,28492.0,26.089,26.089,26.0697,26.0697,28492.0
2017-12-12 11:05:00,27.12,27.13,27.11,27.13,34728.0,26.0794,26.089,26.0697,26.089,34728.0
2017-12-12 11:10:00,27.13,27.15,27.13,27.14,15400.0,26.089,26.1082,26.089,26.0986,15400.0
2017-12-12 11:15:00,27.14,27.15,27.13,27.15,32564.0,26.0986,26.1082,26.089,26.1082,32564.0
2017-12-12 11:20:00,27.14,27.15,27.12,27.14,16348.0,26.0986,26.1082,26.0794,26.0986,16348.0
2017-12-12 11:25:00,27.14,27.18,27.14,27.17,77996.0,26.0986,26.1371,26.0986,26.1274,77996.0
2017-12-12 11:30:00,27.18,27.2,27.17,27.2,40600.0,26.1371,26.1563,26.1274,26.1563,40600.0
2017-12-12 11:35:00,27.2,27.21,27.18,27.18,79612.0,26.1563,26.1659,26.1371,26.1371,79612.0
2017-12-12 11:40:00,27.19,27.2,27.19,27.2,16380.0,26.1467,26.1563,26.1467,26.1563,16380.0
2017-12-12 11:45:00,27.2,27.2,27.2,27.2,9740.0,26.1563,26.1563,26.1563,26.1563,9740.0
2017-12-12 11:50:00,27.2,27.2,27.18,27.19,28392.0,26.1563,26.1563,26.1371,26.1467,28392.0
2017-12-12 11:55:00,27.2,27.2,27.18,27.2,22388.0,26.1563,26.1563,26.1371,26.1563,22388.0
2017-12-12 12:00:00,27.19,27.21,27.19,27.21,31200.0,26.1467,26.1659,26.1467,26.1659,31200.0
2017-12-12 12:05:00,27.2,27.21,27.19,27.21,23200.0,26.1563,26.1659,26.1467,26.1659,23200.0
2017-12-12 12:10:00,27.21,27.23,27.21,27.23,34620.0,26.1659,26.1851,26.1659,26.1851,34620.0
2017-12-12 12:15:00,27.23,27.23,27.22,27.22,51996.0,26.1851,26.1851,26.1755,26.1755,51996.0
2017-12-12 12:20:00,27.22,27.23,27.21,27.22,71208.0,26.1755,26.1851,26.1659,26.1755,71208.0
2017-12-12 12:25:00,27.23,27.23,27.14,27.16,77028.0,26.1851,26.1851,26.0986,26.1178,77028.0
2017-12-12 12:30:00,27.16,27.21,27.16,27.2,67000.0,26.1178,26.1659,26.1178,26.1563,67000.0
2017-12-12 12:35:00,27.19,27.2,27.19,27.2,8604.0,26.1467,26.1563,26.1467,26.1563,8604.0
2017-12-12 12:40:00,27.18,27.2,27.18,27.19,15676.0,26.1371,26.1563,26.1371,26.1467,15676.0
2017-12-12 12:45:00,27.18,27.2,27.18,27.18,14644.0,26.1371,26.1563,26.1371,26.1371,14644.0
2017-12-12 12:50:00,27.18,27.19,27.17,27.19,24664.0,26.1371,26.1467,26.1274,26.1467,24664.0
2017-12-12 12:55:00,27.19,27.2,27.19,27.2,9256.0,26.1467,26.1563,26.1467,26.1563,9256.0
2017-12-12 13:00:00,27.2,27.2,27.18,27.18,27888.0,26.1563,26.1563,26.1371,26.1371,27888.0
2017-12-12 13:05:00,27.19,27.2,27.19,27.2,31452.0,26.1467,26.1563,26.1467,26.1563,31452.0
2017-12-12 13:10:00,27.2,27.22,27.2,27.22,27184.0,26.1563,26.1755,26.1563,26.1755,27184.0
2017-12-12 13:15:00,27.21,27.22,27.2,27.21,27600.0,26.1659,26.1755,26.1563,26.1659,27600.0
2017-12-12 13:20:00,27.21,27.22,27.2,27.2,28760.0,26.1659,26.1755,26.1563,26.1563,28760.0
2017-12-12 13:25:00,27.2,27.21,27.19,27.2,21800.0,26.1563,26.1659,26.1467,26.1563,21800.0
2017-12-12 13:30:00,27.2,27.2,27.18,27.18,38984.0,26.1563,26.1563,26.1371,26.1371,38984.0
2017-12-12 13:35:00,27.18,27.2,27.18,27.2,31720.0,26.1371,26.1563,26.1371,26.1563,31720.0
2017-12-12 13:40:00,27.21,27.21,27.19,27.21,34512.0,26.1659,26.1659,26.1467,26.1659,34512.0
2017-12-12 13:45:00,27.21,27.21,27.17,27.17,22452.0,26.1659,26.1659,26.1274,26.1274,22452.0
2017-12-12 13:50:00,27.17,27.17,27.16,27.16,68400.0,26.1274,26.1274,26.1178,26.1178,68400.0
2017-12-12 13:55:00,27.16,27.17,27.16,27.16,23628.0,26.1178,26.1274,26.1178,26.1178,23628.0
2017-12-12 14:00:00,27.16,27.17,27.14,27.17,279948.0,26.1178,26.1274,26.0986,26.1274,279948.0
2017-12-12 14:05:00,27.17,27.18,27.17,27.18,15940.0,26.1274,26.1371,26.1274,26.1371,15940.0
2017-12-12 14:10:00,27.18,27.2,27.18,27.19,7120.0,26.1371,26.1563,26.1371,26.1467,7120.0
2017-12-12 14:15:00,27.2,27.21,27.2,27.21,39216.0,26.1563,26.1659,26.1563,26.1659,39216.0
2017-12-12 14:20:00,27.21,27.22,27.2,27.2,28480.0,26.1659,26.1755,26.1563,26.1563,28480.0
2017-12-12 14:25:00,27.21,27.22,27.2,27.22,41400.0,26.1659,26.1755,26.1563,26.1755,41400.0
2017-12-12 14:30:00,27.22,27.22,27.21,27.22,46912.0,26.1755,26.1755,26.1659,26.1755,46912.0
2017-12-12 14:35:00,27.22,27.22,27.21,27.21,69448.0,26.1755,26.1755,26.1659,26.1659,69448.0
2017-12-12 14:40:00,27.21,27.21,27.2,27.2,11344.0,26.1659,26.1659,26.1563,26.1563,11344.0
2017-12-12 14:45:00,27.2,27.2,27.18,27.2,49364.0,26.1563,26.1563,26.1371,26.1563,49364.0
2017-12-12 14:50:00,27.21,27.22,27.21,27.22,11340.0,26.1659,26.1755,26.1659,26.1755,11340.0
2017-12-12 14:55:00,27.22,27.22,27.21,27.21,6272.0,26.1755,26.1755,26.1659,26.1659,6272.0
2017-12-12 15:00:00,27.21,27.21,27.19,27.19,4656.0,26.1659,26.1659,26.1467,26.1467,4656.0
2017-12-12 15:05:00,27.19,27.2,27.18,27.18,24548.0,26.1467,26.1563,26.1371,26.1371,24548.0
2017-12-12 15:10:00,27.18,27.19,27.18,27.18,30120.0,26.1371,26.1467,26.1371,26.1371,30120.0
2017-12-12 15:15:00,27.19,27.2,27.18,27.19,25020.0,26.1467,26.1563,26.1371,26.1467,25020.0
2017-12-12 15:20:00,27.19,27.2,27.18,27.2,21708.0,26.1467,26.1563,26.1371,26.1563,21708.0
2017-12-12 15:25:00,27.19,27.2,27.18,27.18,29232.0,26.1467,26.1563,26.1371,26.1371,29232.0
2017-12-12 15:30:00,27.19,27.19,27.18,27.18,10000.0,26.1467,26.1467,26.1371,26.1371,10000.0
2017-12-12 15:35:00,27.19,27.19,27.16,27.17,74304.0,26.1467,26.1467,26.1178,26.1274,74304.0
2017-12-12 15:40:00,27.17,27.17,27.15,27.16,51316.0,26.1274,26.1274,26.1082,26.1178,51316.0
2017-12-12 15:45:00,27.15,27.16,27.13,27.15,84016.0,26.1082,26.1178,26.089,26.1082,84016.0
2017-12-12 15:50:00,27.14,27.14,27.11,27.11,83972.0,26.0986,26.0986,26.0697,26.0697,83972.0
2017-12-12 15:55:00,27.11,27.14,27.11,27.12,179148.0,26.0697,26.0986,26.0697,26.0794,179148.0
2017-12-13 09:30:00,27.18,27.22,27.18,27.21,98300.0,26.1371,26.1755,26.1371,26.1659,98300.0
2017-12-13 09:35:00,27.22,27.24,27.2,27.23,62944.0,26.1755,26.1948,26.1563,26.1851,62944.0
2017-12-13 09:40:00,27.24,27.25,27.22,27.22,41168.0,26.1948,26.2044,26.1755,26.1755,41168.0
2017-12-13 09:45:00,27.22,27.23,27.21,27.22,45156.0,26.1755,26.1851,26.1659,26.1755,45156.0
2017-12-13 09:50:00,27.22,27.25,27.22,27.25,39348.0,26.1755,26.2044,26.1755,26.2044,39348.0
2017-12-13 09:55:00,27.25,27.26,27.25,27.25,45208.0,26.2044,26.214,26.2044,26.2044,45208.0
2017-12-13 10:00:00,27.25,27.25,27.24,27.24,34632.0,26.2044,26.2044,26.1948,26.1948,34632.0
2017-12-13 10:05:00,27.24,27.24,27.21,27.22,79264.0,26.1948,26.1948,26.1659,26.1755,79264.0
2017-12-13 10:10:00,27.22,27.24,27.21,27.23,62816.0,26.1755,26.1948,26.1659,26.1851,62816.0
2017-12-13 10:15:00,27.23,27.23,27.22,27.22,13520.0,26.1851,26.1851,26.1755,26.1755,13520.0
2017-12-13 10:20:00,27.22,27.23,27.22,27.22,6920.0,26.1755,26.1851,26.1755,26.1755,6920.0
2017-12-13 10:25:00,27.22,27.24,27.22,27.23,65420.0,26.1755,26.1948,26.1755,26.1851,65420.0
2017-12-13 10:30:00,27.24,27.25,27.23,27.24,29868.0,26.1948,26.2044,26.1851,26.1948,29868.0
2017-12-13 10:35:00,27.24,27.25,27.24,27.25,41992.0,26.1948,26.2044,26.1948,26.2044,41992.0
2017-12-13 10:40:00,27.25,27.27,27.25,27.25,65720.0,26.2044,26.2236,26.2044,26.2044,65720.0
2017-12-13 10:45:00,27.25,27.25,27.22,27.23,273352.0,26.2044,26.2044,26.1755,26.1851,273352.0
2017-12-13 10:50:00,27.23,27.25,27.23,27.25,33384.0,26.1851,26.2044,26.1851,26.2044,33384.0
2017-12-13 10:55:00,27.24,27.26,27.24,27.26,5200.0,26.1948,26.214,26.1948,26.214,5200.0
2017-12-13 11:00:00,27.25,27.25,27.24,27.25,46360.0,26.2044,26.2044,26.1948,26.2044,46360.0
2017-12-13 11:05:00,27.24,27.26,27.24,27.25,24592.0,26.1948,26.214,26.1948,26.2044,24592.0
2017-12-13 11:10:00,27.25,27.27,27.25,27.25,20132.0,26.2044,26.2236,26.2044,26.2044,20132.0
2017-12-13 11:15:00,27.25,27.25,27.25,27.25,19216.0,26.2044,26.2044,26.2044,26.2044,19216.0
2017-12-13 11:20:00,27.25,27.27,27.25,27.27,24880.0,26.2044,26.2236,26.2044,26.2236,24880.0
2017-12-13 11:25:00,27.27,27.27,27.25,27.26,16412.0,26.2236,26.2236,26.2044,26.214,16412.0
2017-12-13 11:30:00,27.27,27.28,27.26,27.26,29800.0,26.2236,26.2332,26.214,26.214,29800.0
2017-12-13 11:35:00,27.26,27.27,27.24,27.25,28700.0,26.214,26.2236,26.1948,26.2044,28700.0
2017-12-13 11:40:00,27.25,27.25,27.23,27.24,43936.0,26.2044,26.2044,26.1851,26.1948,43936.0
2017-12-13 11:45:00,27.24,27.28,27.23,27.27,47100.0,26.1948,26.2332,26.1851,26.2236,47100.0
2017-12-13 11:50:00,27.28,27.28,27.25,27.27,54560.0,26.2332,26.2332,26.2044,26.2236,54560.0
2017-12-13 11:55:00,27.28,27.28,27.27,27.27,25428.0,26.2332,26.2332,26.2236,26.2236,25428.0
2017-12-13 12:00:00,27.26,27.26,27.2,27.2,140824.0,26.214,26.214,26.1563,26.1563,140824.0
2017-12-13 12:05:00,27.2,27.21,27.19,27.2,20360.0,26.1563,26.1659,26.1467,26.1563,20360.0
2017-12-13 12:10:00,27.21,27.22,27.19,27.19,46264.0,26.1659,26.1755,26.1467,26.1467,46264.0
2017-12-13 12:15:00,27.19,27.2,27.18,27.19,31344.0,26.1467,26.1563,26.1371,26.1467,31344.0
2017-12-13 12:20:00,27.2,27.22,27.2,27.22,26040.0,26.1563,26.1755,26.1563,26.1755,26040.0
2017-12-13 12:25:00,27.22,27.22,27.21,27.22,26000.0,26.1755,26.1755,26.1659,26.1755,26000.0
2017-12-13 12:30:00,27.22,27.22,27.21,27.21,11600.0,26.1755,26.1755,26.1659,26.1659,11600.0
2017-12-13 12:35:00,27.21,27.22,27.16,27.16,57548.0,26.1659,26.1755,26.1178,26.1178,57548.0
2017-12-13 12:40:00,27.16,27.18,27.16,27.17,68840.0,26.1178,26.1371,26.1178,26.1274,68840.0
2017-12-13 12:45:00,27.18,27.21,27.17,27.21,44356.0,26.1371,26.1659,26.1274,26.1659,44356.0
2017-12-13 12:50:00,27.19,27.2,27.19,27.19,8120.0,26.1467,26.1563,26.1467,26.1467,8120.0
2017-12-13 12:55:00,27.19,27.2,27.18,27.19,40800.0,26.1467,26.1563,26.1371,26.1467,40800.0
2017-12-13 13:00:00,27.18,27.19,27.17,27.18,26356.0,26.1371,26.1467,26.1274,26.1371,26356.0
2017-12-13 13:05:00,27.18,27.18,27.18,27.18,35720.0,26.1371,26.1371,26.1371,26.1371,35720.0
2017-12-13 13:10:00,27.18,27.18,27.16,27.17,31592.0,26.1371,26.1371,26.1178,26.1274,31592.0
2017-12-13 13:15:00,27.17,27.17,27.15,27.16,52320.0,26.1274,26.1274,26.1082,26.1178,52320.0
2017-12-13 13:20:00,27.16,27.18,27.15,27.18,14416.0,26.1178,26.1371,26.1082,26.1371,14416.0
2017-12-13 13:25:00,27.18,27.18,27.17,27.17,18016.0,26.1371,26.1371,26.1274,26.1274,18016.0
2017-12-13 13:30:00,27.17,27.18,27.13,27.13,78320.0,26.1274,26.1371,26.089,26.089,78320.0
2017-12-13 13:35:00,27.13,27.16,27.12,27.15,79684.0,26.089,26.1178,26.0794,26.1082,79684.0
2017-12-13 13:40:00,27.16,27.16,27.14,27.15,14712.0,26.1178,26.1178,26.0986,26.1082,14712.0
2017-12-13 13:45:00,27.16,27.18,27.16,27.17,27392.0,26.1178,26.1371,26.1178,26.1274,27392.0
2017-12-13 13:50:00,27.17,27.18,27.17,27.17,524336.0,26.1274,26.1371,26.1274,26.1274,524336.0
2017-12-13 13:55:00,27.17,27.17,27.15,27.15,27004.0,26.1274,26.1274,26.1082,26.1082,27004.0
2017-12-13 14:00:00,27.19,27.28,27.17,27.23,339580.0,26.1467,26.2332,26.1274,26.1851,339580.0
2017-12-13 14:05:00,27.24,27.26,27.18,27.23,101908.0,26.1948,26.214,26.1371,26.1851,101908.0
2017-12-13 14:10:00,27.22,27.22,27.18,27.2,36756.0,26.1755,26.1755,26.1371,26.1563,36756.0
2017-12-13 14:15:00,27.2,27.23,27.2,27.23,57284.0,26.1563,26.1851,26.1563,26.1851,57284.0
2017-12-13 14:20:00,27.23,27.23,27.2,27.21,11836.0,26.1851,26.1851,26.1563,26.1659,11836.0
2017-12-13 14:25:00,27.21,27.23,27.21,27.23,12816.0,26.1659,26.1851,26.1659,26.1851,12816.0
2017-12-13 14:30:00,27.23,27.27,27.22,27.26,144072.0,26.1851,26.2236,26.1755,26.214,144072.0
2017-12-13 14:35:00,27.25,27.25,27.24,27.25,33624.0,26.2044,26.2044,26.1948,26.2044,33624.0
2017-12-13 14:40:00,27.24,27.25,27.23,27.24,27560.0,26.1948,26.2044,26.1851,26.1948,27560.0
2017-12-13 14:45:00,27.25,27.27,27.25,27.26,58576.0,26.2044,26.2236,26.2044,26.214,58576.0
2017-12-13 14:50:00,27.27,27.27,27.25,27.25,129868.0,26.2236,26.2236,26.2044,26.2044,129868.0
2017-12-13 14:55:00,27.26,27.28,27.25,27.27,102420.0,26.214,26.2332,26.2044,26.2236,102420.0
2017-12-13 15:00:00,27.27,27.27,27.24,27.24,53000.0,26.2236,26.2236,26.1948,26.1948,53000.0
2017-12-13 15:05:00,27.24,27.24,27.21,27.21,62988.0,26.1948,26.1948,26.1659,26.1659,62988.0
2017-12-13 15:10:00,27.21,27.23,27.2,27.22,22072.0,26.1659,26.1851,26.1563,26.1755,22072.0
2017-12-13 15:15:00,27.22,27.22,27.21,27.22,25600.0,26.1755,26.1755,26.1659,26.1755,25600.0
2017-12-13 15:20:00,27.23,27.25,27.22,27.22,51600.0,26.1851,26.2044,26.1755,26.1755,51600.0
2017-12-13 15:25:00,27.21,27.21,27.16,27.18,44716.0,26.1659,26.1659,26.1178,26.1371,44716.0
2017-12-13 15:30:00,27.17,27.2,27.17,27.2,49596.0,26.1274,26.1563,26.1274,26.1563,49596.0
2017-12-13 15:35:00,27.2,27.21,27.19,27.2,101800.0,26.1563,26.1659,26.1467,26.1563,101800.0
2017-12-13 15:40:00,27.2,27.2,27.17,27.17,115372.0,26.1563,26.1563,26.1274,26.1274,115372.0
2017-12-13 15:45:00,27.18,27.19,27.17,27.18,178020.0,26.1371,26.1467,26.1274,26.1371,178020.0
2017-12-13 15:50:00,27.17,27.18,27.1,27.11,273248.0,26.1274,26.1371,26.0601,26.0697,273248.0
2017-12-13 15:55:00,27.11,27.14,27.1,27.11,363880.0,26.0697,26.0986,26.0601,26.0697,363880.0
2017-12-14 09:30:00,27.19,27.2,27.17,27.19,124380.0,26.1467,26.1563,26.1274,26.1467,124380.0
2017-12-14 09:35:00,27.2,27.2,27.14,27.16,85940.0,26.1563,26.1563,26.0986,26.1178,85940.0
2017-12-14 09:40:00,27.16,27.16,27.15,27.15,36384.0,26.1178,26.1178,26.1082,26.1082,36384.0
2017-12-14 09:45:00,27.15,27.16,27.14,27.15,48040.0,26.1082,26.1178,26.0986,26.1082,48040.0
2017-12-14 09:50:00,27.15,27.17,27.14,27.16,100316.0,26.1082,26.1274,26.0986,26.1178,100316.0
2017-12-14 09:55:00,27.16,27.19,27.14,27.18,74240.0,26.1178,26.1467,26.0986,26.1371,74240.0
2017-12-14 10:00:00,27.18,27.18,27.16,27.16,80616.0,26.1371,26.1371,26.1178,26.1178,80616.0
2017-12-14 10:05:00,27.16,27.18,27.16,27.17,52100.0,26.1178,26.1371,26.1178,26.1274,52100.0
2017-12-14 10:10:00,27.18,27.2,27.18,27.19,66260.0,26.1371,26.1563,26.1371,26.1467,66260.0
2017-12-14 10:15:00,27.19,27.2,27.17,27.18,34684.0,26.1467,26.1563,26.1274,26.1371,34684.0
2017-12-14 10:20:00,27.18,27.18,27.16,27.17,58480.0,26.1371,26.1371,26.1178,26.1274,58480.0
2017-12-14 10:25:00,27.18,27.2,27.18,27.18,45824.0,26.1371,26.1563,26.1371,26.1371,45824.0
2017-12-14 10:30:00,27.18,27.18,27.17,27.18,17480.0,26.1371,26.1371,26.1274,26.1371,17480.0
2017-12-14 10:35:00,27.18,27.19,27.18,27.19,11176.0,26.1371,26.1467,26.1371,26.1467,11176.0
2017-12-14 10:40:00,27.19,27.2,27.18,27.18,73616.0,26.1467,26.1563,26.1371,26.1371,73616.0
2017-12-14 10:45:00,27.18,27.19,27.18,27.19,17256.0,26.1371,26.1467,26.1371,26.1467,17256.0
2017-12-14 10:50:00,27.18,27.18,27.18,27.18,15724.0,26.1371,26.1371,26.1371,26.1371,15724.0
2017-12-14 10:55:00,27.19,27.2,27.16,27.16,247828.0,26.1467,26.1563,26.1178,26.1178,247828.0
2017-12-14 11:00:00,27.17,27.17,27.14,27.15,177932.0,26.1274,26.1274,26.0986,26.1082,177932.0
2017-12-14 11:05:00,27.15,27.15,27.12,27.12,82064.0,26.1082,26.1082,26.0794,26.0794,82064.0
2017-12-14 11:10:00,27.12,27.14,27.09,27.1,106900.0,26.0794,26.0986,26.0505,26.0601,106900.0
2017-12-14 11:15:00,27.09,27.11,27.08,27.09,72200.0,26.0505,26.0697,26.0409,26.0505,72200.0
2017-12-14 11:20:00,27.09,27.09,27.07,27.08,106796.0,26.0505,26.0505,26.0313,26.0409,106796.0
2017-12-14 11:25:00,27.08,27.12,27.08,27.12,51404.0,26.0409,26.0794,26.0409,26.0794,51404.0
2017-12-14 11:30:00,27.12,27.12,27.11,27.11,51972.0,26.0794,26.0794,26.0697,26.0697,51972.0
2017-12-14 11:35:00,27.12,27.13,27.11,27.13,22944.0,26.0794,26.089,26.0697,26.089,22944.0
2017-12-14 11:40:00,27.13,27.13,27.12,27.13,18736.0,26.089,26.089,26.0794,26.089,18736.0
2017-12-14 11:45:00,27.13,27.13,27.12,27.13,5500.0,26.089,26.089,26.0794,26.089,5500.0
2017-12-14 11:50:00,27.13,27.15,27.13,27.15,10780.0,26.089,26.1082,26.089,26.1082,10780.0
2017-12-14 11:55:00,27.14,27.14,27.13,27.14,26600.0,26.0986,26.0986,26.089,26.0986,26600.0
2017-12-14 12:00:00,27.14,27.14,27.13,27.13,16680.0,26.0986,26.0986,26.089,26.089,16680.0
2017-12-14 12:05:00,27.13,27.13,27.12,27.13,42280.0,26.089,26.089,26.0794,26.089,42280.0
2017-12-14 12:10:00,27.13,27.13,27.1,27.11,70592.0,26.089,26.089,26.0601,26.0697,70592.0
2017-12-14 12:15:00,27.11,27.12,27.11,27.11,12000.0,26.0697,26.0794,26.0697,26.0697,12000.0
2017-12-14 12:20:00,27.12,27.12,27.1,27.1,16416.0,26.0794,26.0794,26.0601,26.0601,16416.0
2017-12-14 12:25:00,27.1,27.12,27.1,27.1,38440.0,26.0601,26.0794,26.0601,26.0601,38440.0
2017-12-14 12:30:00,27.09,27.1,27.09,27.1,7928.0,26.0505,26.0601,26.0505,26.0601,7928.0
2017-12-14 12:35:00,27.1,27.1,27.08,27.08,7512.0,26.0601,26.0601,26.0409,26.0409,7512.0
2017-12-14 12:40:00,27.09,27.11,27.09,27.11,14312.0,26.0505,26.0697,26.0505,26.0697,14312.0
2017-12-14 12:45:00,27.11,27.11,27.08,27.08,9204.0,26.0697,26.0697,26.0409,26.0409,9204.0
2017-12-14 12:50:00,27.09,27.09,27.07,27.08,24048.0,26.0505,26.0505,26.0313,26.0409,24048.0
2017-12-14 12:55:00,27.08,27.08,27.05,27.07,59304.0,26.0409,26.0409,26.012,26.0313,59304.0
2017-12-14 13:00:00,27.06,27.07,27.05,27.06,36684.0,26.0217,26.0313,26.012,26.0217,36684.0
2017-12-14 13:05:00,27.07,27.07,27.05,27.06,25200.0,26.0313,26.0313,26.012,26.0217,25200.0
2017-12-14 13:10:00,27.05,27.05,27.02,27.02,62456.0,26.012,26.012,25.9832,25.9832,62456.0
2017-12-14 13:15:00,27.02,27.05,27.01,27.03,73148.0,25.9832,26.012,25.9736,25.9928,73148.0
2017-12-14 13:20:00,27.03,27.04,27.02,27.04,25384.0,25.9928,26.0024,25.9832,26.0024,25384.0
2017-12-14 13:25:00,27.04,27.05,27.04,27.05,57048.0,26.0024,26.012,26.0024,26.012,57048.0
2017-12-14 13:30:00,27.06,27.06,27.03,27.03,34884.0,26.0217,26.0217,25.9928,25.9928,34884.0
2017-12-14 13:35:00,27.04,27.04,27.03,27.03,13600.0,26.0024,26.0024,25.9928,25.9928,13600.0
2017-12-14 13:40:00,27.03,27.03,27.0,27.03,50844.0,25.9928,25.9928,25.964,25.9928,50844.0
2017-12-14 13:45:00,27.04,27.05,27.04,27.04,23500.0,26.0024,26.012,26.0024,26.0024,23500.0
2017-12-14 13:50:00,27.04,27.04,27.0,27.0,70836.0,26.0024,26.0024,25.964,25.964,70836.0
2017-12-14 13:55:00,27.01,27.03,26.99,26.99,27504.0,25.9736,25.9928,25.9544,25.9544,27504.0
2017-12-14 14:00:00,26.99,27.0,26.98,27.0,40520.0,25.9544,25.964,25.9447,25.964,40520.0
2017-12-14 14:05:00,27.0,27.02,27.0,27.01,61820.0,25.964,25.9832,25.964,25.9736,61820.0
2017-12-14 14:10:00,27.01,27.01,27.0,27.0,10000.0,25.9736,25.9736,25.964,25.964,10000.0
2017-12-14 14:15:00,27.0,27.02,27.0,27.02,31184.0,25.964,25.9832,25.964,25.9832,31184.0
2017-12-14 14:20:00,27.0,27.01,26.93,26.93,120204.0,25.964,25.9736,25.8967,25.8967,120204.0
2017-12-14 14:25:00,26.93,26.95,26.88,26.88,119688.0,25.8967,25.9159,25.8486,25.8486,119688.0
2017-12-14 14:30:00,26.88,26.93,26.87,26.91,118052.0,25.8486,25.8967,25.839,25.8774,118052.0
2017-12-14 14:35:00,26.91,26.92,26.91,26.91,59456.0,25.8774,25.887,25.8774,25.8774,59456.0
2017-12-14 14:40:00,26.91,26.92,26.89,26.91,63888.0,25.8774,25.887,25.8582,25.8774,63888.0
2017-12-14 14:45:00,26.9,26.92,26.9,26.91,78884.0,25.8678,25.887,25.8678,25.8774,78884.0
2017-12-14 14:50:00,26.92,26.94,26.92,26.93,60892.0,25.887,25.9063,25.887,25.8967,60892.0
2017-12-14 14:55:00,26.94,26.98,26.94,26.97,49740.0,25.9063,25.9447,25.9063,25.9351,49740.0
2017-12-14 15:00:00,26.97,26.97,26.93,26.94,289228.0,25.9351,25.9351,25.8967,25.9063,289228.0
2017-12-14 15:05:00,26.94,26.95,26.93,26.93,19668.0,25.9063,25.9159,25.8967,25.8967,19668.0
2017-12-14 15:10:00,26.94,26.96,26.94,26.94,34576.0,25.9063,25.9255,25.9063,25.9063,34576.0
2017-12-14 15:15:00,26.94,26.95,26.9,26.9,115336.0,25.9063,25.9159,25.8678,25.8678,115336.0
2017-12-14 15:20:00,26.9,26.93,26.9,26.92,24184.0,25.8678,25.8967,25.8678,25.887,24184.0
2017-12-14 15:25:00,26.92,26.94,26.92,26.93,19304.0,25.887,25.9063,25.887,25.8967,19304.0
2017-12-14 15:30:00,26.95,26.97,26.94,26.97,67520.0,25.9159,25.9351,25.9063,25.9351,67520.0
2017-12-14 15:35:00,26.97,27.0,26.97,26.99,61044.0,25.9351,25.964,25.9351,25.9544,61044.0
2017-12-14 15:40:00,27.0,27.01,26.98,26.98,59396.0,25.964,25.9736,25.9447,25.9447,59396.0
2017-12-14 15:45:00,26.97,26.97,26.95,26.96,64084.0,25.9351,25.9351,25.9159,25.9255,64084.0
2017-12-14 15:50:00,26.94,26.94,26.89,26.92,154200.0,25.9063,25.9063,25.8582,25.887,154200.0
2017-12-14 15:55:00,26.92,26.93,26.88,26.89,335384.0,25.887,25.8967,25.8486,25.8582,335384.0
2017-12-15 09:30:00,27.12,27.16,27.11,27.12,138872.0,26.0794,26.1178,26.0697,26.0794,138872.0
2017-12-15 09:35:00,27.12,27.14,27.11,27.11,84624.0,26.0794,26.0986,26.0697,26.0697,84624.0
2017-12-15 09:40:00,27.11,27.13,27.11,27.11,44656.0,26.0697,26.089,26.0697,26.0697,44656.0
2017-12-15 09:45:00,27.12,27.14,27.12,27.14,34608.0,26.0794,26.0986,26.0794,26.0986,34608.0
2017-12-15 09:50:00,27.14,27.14,27.12,27.14,44800.0,26.0986,26.0986,26.0794,26.0986,44800.0
2017-12-15 09:55:00,27.14,27.15,27.12,27.13,269460.0,26.0986,26.1082,26.0794,26.089,269460.0
2017-12-15 10:00:00,27.13,27.16,27.13,27.16,34352.0,26.089,26.1178,26.089,26.1178,34352.0
2017-12-15 10:05:00,27.15,27.16,27.15,27.16,57896.0,26.1082,26.1178,26.1082,26.1178,57896.0
2017-12-15 10:10:00,27.16,27.16,27.15,27.15,25716.0,26.1178,26.1178,26.1082,26.1082,25716.0
2017-12-15 10:15:00,27.16,27.29,27.16,27.28,399324.0,26.1178,26.2428,26.1178,26.2332,399324.0
2017-12-15 10:20:00,27.27,27.28,27.26,27.26,46016.0,26.2236,26.2332,26.214,26.214,46016.0
2017-12-15 10:25:00,27.26,27.26,27.25,27.26,74296.0,26.214,26.214,26.2044,26.214,74296.0
2017-12-15 10:30:00,27.25,27.25,27.23,27.23,36316.0,26.2044,26.2044,26.1851,26.1851,36316.0
2017-12-15 10:35:00,27.23,27.25,27.2,27.21,82592.0,26.1851,26.2044,26.1563,26.1659,82592.0
2017-12-15 10:40:00,27.22,27.23,27.22,27.22,28800.0,26.1755,26.1851,26.1755,26.1755,28800.0
2017-12-15 10:45:00,27.23,27.24,27.21,27.21,35004.0,26.1851,26.1948,26.1659,26.1659,35004.0
2017-12-15 10:50:00,27.22,27.22,27.2,27.22,50400.0,26.1755,26.1755,26.1563,26.1755,50400.0
2017-12-15 10:55:00,27.22,27.23,27.21,27.21,28944.0,26.1755,26.1851,26.1659,26.1659,28944.0
2017-12-15 11:00:00,27.22,27.23,27.21,27.23,36184.0,26.1755,26.1851,26.1659,26.1851,36184.0
2017-12-15 11:05:00,27.24,27.25,27.23,27.25,43356.0,26.1948,26.2044,26.1851,26.2044,43356.0
2017-12-15 11:10:00,27.25,27.27,27.24,27.26,136200.0,26.2044,26.2236,26.1948,26.214,136200.0
2017-12-15 11:15:00,27.26,27.28,27.26,27.28,34000.0,26.214,26.2332,26.214,26.2332,34000.0
2017-12-15 11:20:00,27.28,27.28,27.27,27.27,18160.0,26.2332,26.2332,26.2236,26.2236,18160.0
2017-12-15 11:25:00,27.28,27.33,27.28,27.32,253792.0,26.2332,26.2813,26.2332,26.2717,253792.0
2017-12-15 11:30:00,27.33,27.35,27.32,27.35,103800.0,26.2813,26.3005,26.2717,26.3005,103800.0
2017-12-15 11:35:00,27.34,27.34,27.33,27.33,49980.0,26.2909,26.2909,26.2813,26.2813,49980.0
2017-12-15 11:40:00,27.33,27.34,27.3,27.3,67100.0,26.2813,26.2909,26.2525,26.2525,67100.0
2017-12-15 11:45:00,27.31,27.31,27.29,27.3,19276.0,26.2621,26.2621,26.2428,26.2525,19276.0
2017-12-15 11:50:00,27.3,27.31,27.29,27.3,33828.0,26.2525,26.2621,26.2428,26.2525,33828.0
2017-12-15 11:55:00,27.31,27.33,27.31,27.32,56000.0,26.2621,26.2813,26.2621,26.2717,56000.0
2017-12-15 12:00:00,27.33,27.33,27.31,27.32,38356.0,26.2813,26.2813,26.2621,26.2717,38356.0
2017-12-15 12:05:00,27.32,27.33,27.32,27.32,10400.0,26.2717,26.2813,26.2717,26.2717,10400.0
2017-12-15 12:10:00,27.32,27.33,27.31,27.31,11200.0,26.2717,26.2813,26.2621,26.2621,11200.0
2017-12-15 12:15:00,27.31,27.34,27.31,27.34,29400.0,26.2621,26.2909,26.2621,26.2909,29400.0
2017-12-15 12:20:00,27.34,27.35,27.34,27.35,5400.0,26.2909,26.3005,26.2909,26.3005,5400.0
2017-12-15 12:25:00,27.35,27.35,27.34,27.35,136688.0,26.3005,26.3005,26.2909,26.3005,136688.0
2017-12-15 12:30:00,27.35,27.37,27.34,27.36,59584.0,26.3005,26.3198,26.2909,26.3102,59584.0
2017-12-15 12:35:00,27.36,27.36,27.34,27.35,35156.0,26.3102,26.3102,26.2909,26.3005,35156.0
2017-12-15 12:40:00,27.36,27.36,27.34,27.34,14648.0,26.3102,26.3102,26.2909,26.2909,14648.0
2017-12-15 12:45:00,27.35,27.36,27.35,27.36,15500.0,26.3005,26.3102,26.3005,26.3102,15500.0
2017-12-15 12:50:00,27.36,27.36,27.35,27.35,19516.0,26.3102,26.3102,26.3005,26.3005,19516.0
2017-12-15 12:55:00,27.35,27.35,27.33,27.35,23760.0,26.3005,26.3005,26.2813,26.3005,23760.0
2017-12-15 13:00:00,27.35,27.36,27.35,27.36,2000.0,26.3005,26.3102,26.3005,26.3102,2000.0
2017-12-15 13:05:00,27.35,27.35,27.33,27.34,16572.0,26.3005,26.3005,26.2813,26.2909,16572.0
2017-12-15 13:10:00,27.34,27.34,27.33,27.34,30160.0,26.2909,26.2909,26.2813,26.2909,30160.0
2017-12-15 13:15:00,27.33,27.34,27.33,27.34,30080.0,26.2813,26.2909,26.2813,26.2909,30080.0
2017-12-15 13:20:00,27.33,27.34,27.33,27.34,29700.0,26.2813,26.2909,26.2813,26.2909,29700.0
2017-12-15 13:25:00,27.34,27.34,27.33,27.33,17516.0,26.2909,26.2909,26.2813,26.2813,17516.0
2017-12-15 13:30:00,27.33,27.34,27.33,27.34,17600.0,26.2813,26.2909,26.2813,26.2909,17600.0
2017-12-15 13:35:00,27.34,27.35,27.33,27.35,28800.0,26.2909,26.3005,26.2813,26.3005,28800.0
2017-12-15 13:40:00,27.34,27.35,27.34,27.35,19600.0,26.2909,26.3005,26.2909,26.3005,19600.0
2017-12-15 13:45:00,27.35,27.36,27.35,27.36,42372.0,26.3005,26.3102,26.3005,26.3102,42372.0
2017-12-15 13:50:00,27.36,27.38,27.35,27.38,30820.0,26.3102,26.3294,26.3005,26.3294,30820.0
2017-12-15 13:55:00,27.38,27.39,27.37,27.39,16240.0,26.3294,26.339,26.3198,26.339,16240.0
2017-12-15 14:00:00,27.38,27.41,27.38,27.39,56368.0,26.3294,26.3582,26.3294,26.339,56368.0
2017-12-15 14:05:00,27.39,27.4,27.39,27.39,29444.0,26.339,26.3486,26.339,26.339,29444.0
2017-12-15 14:10:00,27.4,27.4,27.38,27.39,53292.0,26.3486,26.3486,26.3294,26.339,53292.0
2017-12-15 14:15:00,27.4,27.42,27.4,27.41,31344.0,26.3486,26.3679,26.3486,26.3582,31344.0
2017-12-15 14:20:00,27.4,27.43,27.4,27.42,40284.0,26.3486,26.3775,26.3486,26.3679,40284.0
2017-12-15 14:25:00,27.41,27.41,27.39,27.4,56816.0,26.3582,26.3582,26.339,26.3486,56816.0
2017-12-15 14:30:00,27.39,27.41,27.39,27.41,37788.0,26.339,26.3582,26.339,26.3582,37788.0
2017-12-15 14:35:00,27.41,27.42,27.4,27.41,39500.0,26.3582,26.3679,26.3486,26.3582,39500.0
2017-12-15 14:40:00,27.41,27.41,27.4,27.4,77200.0,26.3582,26.3582,26.3486,26.3486,77200.0
2017-12-15 14:45:00,27.4,27.41,27.39,27.41,55136.0,26.3486,26.3582,26.339,26.3582,55136.0
2017-12-15 14:50:00,27.41,27.41,27.4,27.4,39920.0,26.3582,26.3582,26.3486,26.3486,39920.0
2017-12-15 14:55:00,27.4,27.4,27.37,27.39,30272.0,26.3486,26.3486,26.3198,26.339,30272.0
2017-12-15 15:00:00,27.39,27.41,27.38,27.4,33100.0,26.339,26.3582,26.3294,26.3486,33100.0
2017-12-15 15:05:00,27.41,27.42,27.4,27.42,25976.0,26.3582,26.3679,26.3486,26.3679,25976.0
2017-12-15 15:10:00,27.42,27.43,27.42,27.43,52212.0,26.3679,26.3775,26.3679,26.3775,52212.0
2017-12-15 15:15:00,27.43,27.43,27.42,27.42,28860.0,26.3775,26.3775,26.3679,26.3679,28860.0
2017-12-15 15:20:00,27.42,27.42,27.41,27.42,31120.0,26.3679,26.3679,26.3582,26.3679,31120.0
2017-12-15 15:25:00,27.42,27.43,27.42,27.42,89632.0,26.3679,26.3775,26.3679,26.3679,89632.0
2017-12-15 15:30:00,27.42,27.42,27.41,27.42,39416.0,26.3679,26.3679,26.3582,26.3679,39416.0
2017-12-15 15:35:00,27.41,27.41,27.39,27.39,33036.0,26.3582,26.3582,26.339,26.339,33036.0
2017-12-15 15:40:00,27.39,27.39,27.38,27.38,21280.0,26.339,26.339,26.3294,26.3294,21280.0
2017-12-15 15:45:00,27.38,27.38,27.3,27.31,99584.0,26.3294,26.3294,26.2525,26.2621,99584.0
2017-12-15 15:50:00,27.32,27.36,27.29,27.31,174580.0,26.2717,26.3102,26.2428,26.2621,174580.0
2017-12-15 15:55:00,27.32,27.34,27.28,27.33,308300.0,26.2717,26.2909,26.2332,26.2813,308300.0
2017-12-18 09:30:00,27.65,27.7,27.63,27.68,253744.0,26.589,26.6371,26.5698,26.6179,253744.0
2017-12-18 09:35:00,27.68,27.75,27.68,27.74,131588.0,26.6179,26.6852,26.6179,26.6756,131588.0
2017-12-18 09:40:00,27.75,27.75,27.72,27.73,83004.0,26.6852,26.6852,26.6563,26.666,83004.0
2017-12-18 09:45:00,27.74,27.74,27.72,27.72,62120.0,26.6756,26.6756,26.6563,26.6563,62120.0
2017-12-18 09:50:00,27.72,27.73,27.71,27.71,24012.0,26.6563,26.666,26.6467,26.6467,24012.0
2017-12-18 09:55:00,27.71,27.73,27.68,27.73,97544.0,26.6467,26.666,26.6179,26.666,97544.0
2017-12-18 10:00:00,27.72,27.73,27.7,27.71,43052.0,26.6563,26.666,26.6371,26.6467,43052.0
2017-12-18 10:05:00,27.72,27.74,27.7,27.72,120424.0,26.6563,26.6756,26.6371,26.6563,120424.0
2017-12-18 10:10:00,27.71,27.74,27.71,27.72,48412.0,26.6467,26.6756,26.6467,26.6563,48412.0
2017-12-18 10:15:00,27.72,27.72,27.71,27.72,104488.0,26.6563,26.6563,26.6467,26.6563,104488.0
2017-12-18 10:20:00,27.72,27.72,27.7,27.7,46652.0,26.6563,26.6563,26.6371,26.6371,46652.0
2017-12-18 10:25:00,27.7,27.72,27.7,27.7,60020.0,26.6371,26.6563,26.6371,26.6371,60020.0
2017-12-18 10:30:00,27.7,27.7,27.68,27.7,111648.0,26.6371,26.6371,26.6179,26.6371,111648.0
2017-12-18 10:35:00,27.68,27.7,27.66,27.68,69072.0,26.6179,26.6371,26.5986,26.6179,69072.0
2017-12-18 10:40:00,27.68,27.69,27.68,27.69,17528.0,26.6179,26.6275,26.6179,26.6275,17528.0
2017-12-18 10:45:00,27.7,27.7,27.68,27.69,21880.0,26.6371,26.6371,26.6179,26.6275,21880.0
2017-12-18 10:50:00,27.7,27.7,27.68,27.69,16044.0,26.6371,26.6371,26.6179,26.6275,16044.0
2017-12-18 10:55:00,27.7,27.7,27.69,27.69,67924.0,26.6371,26.6371,26.6275,26.6275,67924.0
2017-12-18 11:00:00,27.68,27.68,27.66,27.68,34680.0,26.6179,26.6179,26.5986,26.6179,34680.0
2017-12-18 11:05:00,27.68,27.68,27.67,27.68,22304.0,26.6179,26.6179,26.6083,26.6179,22304.0
2017-12-18 11:10:00,27.68,27.69,27.68,27.69,48000.0,26.6179,26.6275,26.6179,26.6275,48000.0
2017-12-18 11:15:00,27.69,27.69,27.66,27.67,15096.0,26.6275,26.6275,26.5986,26.6083,15096.0
2017-12-18 11:20:00,27.68,27.69,27.67,27.68,23472.0,26.6179,26.6275,26.6083,26.6179,23472.0
2017-12-18 11:25:00,27.69,27.7,27.67,27.67,47444.0,26.6275,26.6371,26.6083,26.6083,47444.0
2017-12-18 11:30:00,27.67,27.69,27.67,27.69,34076.0,26.6083,26.6275,26.6083,26.6275,34076.0
2017-12-18 11:35:00,27.68,27.7,27.68,27.69,39980.0,26.6179,26.6371,26.6179,26.6275,39980.0
2017-12-18 11:40:00,27.7,27.7,27.69,27.7,46408.0,26.6371,26.6371,26.6275,26.6371,46408.0
2017-12-18 11:45:00,27.7,27.71,27.7,27.71,22980.0,26.6371,26.6467,26.6371,26.6467,22980.0
2017-12-18 11:50:00,27.71,27.74,27.71,27.72,66928.0,26.6467,26.6756,26.6467,26.6563,66928.0
2017-12-18 11:55:00,27.73,27.74,27.72,27.73,13940.0,26.666,26.6756,26.6563,26.666,13940.0
2017-12-18 12:00:00,27.73,27.74,27.73,27.74,13272.0,26.666,26.6756,26.666,26.6756,13272.0
2017-12-18 12:05:00,27.74,27.74,27.73,27.73,13820.0,26.6756,26.6756,26.666,26.666,13820.0
2017-12-18 12:10:00,27.73,27.74,27.73,27.74,7600.0,26.666,26.6756,26.666,26.6756,7600.0
2017-12-18 12:15:00,27.74,27.74,27.73,27.73,37600.0,26.6756,26.6756,26.666,26.666,37600.0
2017-12-18 12:20:00,27.73,27.73,27.72,27.73,15368.0,26.666,26.666,26.6563,26.666,15368.0
2017-12-18 12:25:00,27.72,27.74,27.72,27.72,18072.0,26.6563,26.6756,26.6563,26.6563,18072.0
2017-12-18 12:30:00,27.72,27.72,27.72,27.72,3600.0,26.6563,26.6563,26.6563,26.6563,3600.0
2017-12-18 12:35:00,27.72,27.73,27.72,27.73,10236.0,26.6563,26.666,26.6563,26.666,10236.0
2017-12-18 12:40:00,27.73,27.73,27.72,27.72,9952.0,26.666,26.666,26.6563,26.6563,9952.0
2017-12-18 12:45:00,27.73,27.73,27.72,27.72,1600.0,26.666,26.666,26.6563,26.6563,1600.0
2017-12-18 12:50:00,27.73,27.73,27.71,27.71,16800.0,26.666,26.666,26.6467,26.6467,16800.0
2017-12-18 12:55:00,27.7,27.71,27.7,27.71,17920.0,26.6371,26.6467,26.6371,26.6467,17920.0
2017-12-18 13:00:00,27.71,27.72,27.7,27.7,19960.0,26.6467,26.6563,26.6371,26.6371,19960.0
2017-12-18 13:05:00,27.7,27.71,27.69,27.71,20316.0,26.6371,26.6467,26.6275,26.6467,20316.0
2017-12-18 13:10:00,27.71,27.71,27.7,27.7,11400.0,26.6467,26.6467,26.6371,26.6371,11400.0
2017-12-18 13:15:00,27.7,27.71,27.68,27.68,34200.0,26.6371,26.6467,26.6179,26.6179,34200.0
2017-12-18 13:20:00,27.69,27.7,27.68,27.68,26200.0,26.6275,26.6371,26.6179,26.6179,26200.0
2017-12-18 13:25:00,27.69,27.71,27.69,27.71,42760.0,26.6275,26.6467,26.6275,26.6467,42760.0
2017-12-18 13:30:00,27.71,27.71,27.69,27.69,10800.0,26.6467,26.6467,26.6275,26.6275,10800.0
2017-12-18 13:35:00,27.69,27.7,27.69,27.69,29020.0,26.6275,26.6371,26.6275,26.6275,29020.0
2017-12-18 13:40:00,27.7,27.7,27.68,27.69,33884.0,26.6371,26.6371,26.6179,26.6275,33884.0
2017-12-18 13:45:00,27.68,27.68,27.68,27.68,44312.0,26.6179,26.6179,26.6179,26.6179,44312.0
2017-12-18 13:50:00,27.68,27.68,27.68,27.68,33804.0,26.6179,26.6179,26.6179,26.6179,33804.0
2017-12-18 13:55:00,27.68,27.68,27.67,27.68,13600.0,26.6179,26.6179,26.6083,26.6179,13600.0
2017-12-18 14:00:00,27.68,27.68,27.67,27.67,26024.0,26.6179,26.6179,26.6083,26.6083,26024.0
2017-12-18 14:05:00,27.68,27.68,27.67,27.68,20800.0,26.6179,26.6179,26.6083,26.6179,20800.0
2017-12-18 14:10:00,27.67,27.68,27.67,27.67,63692.0,26.6083,26.6179,26.6083,26.6083,63692.0
2017-12-18 14:15:00,27.67,27.68,27.66,27.68,101200.0,26.6083,26.6179,26.5986,26.6179,101200.0
2017-12-18 14:20:00,27.68,27.69,27.67,27.68,32428.0,26.6179,26.6275,26.6083,26.6179,32428.0
2017-12-18 14:25:00,27.69,27.69,27.68,27.68,29000.0,26.6275,26.6275,26.6179,26.6179,29000.0
2017-12-18 14:30:00,27.68,27.69,27.68,27.69,84400.0,26.6179,26.6275,26.6179,26.6275,84400.0
2017-12-18 14:35:00,27.69,27.69,27.68,27.69,28340.0,26.6275,26.6275,26.6179,26.6275,28340.0
2017-12-18 14:40:00,27.69,27.69,27.68,27.69,23696.0,26.6275,26.6275,26.6179,26.6275,23696.0
2017-12-18 14:45:00,27.69,27.71,27.68,27.7,103480.0,26.6275,26.6467,26.6179,26.6371,103480.0
2017-12-18 14:50:00,27.69,27.7,27.69,27.7,31232.0,26.6275,26.6371,26.6275,26.6371,31232.0
2017-12-18 14:55:00,27.7,27.71,27.7,27.71,28076.0,26.6371,26.6467,26.6371,26.6467,28076.0
2017-12-18 15:00:00,27.71,27.72,27.71,27.71,87444.0,26.6467,26.6563,26.6467,26.6467,87444.0
2017-12-18 15:05:00,27.71,27.72,27.71,27.71,88108.0,26.6467,26.6563,26.6467,26.6467,88108.0
2017-12-18 15:10:00,27.71,27.72,27.7,27.72,101656.0,26.6467,26.6563,26.6371,26.6563,101656.0
2017-12-18 15:15:00,27.72,27.72,27.7,27.7,16600.0,26.6563,26.6563,26.6371,26.6371,16600.0
2017-12-18 15:20:00,27.71,27.71,27.68,27.69,62696.0,26.6467,26.6467,26.6179,26.6275,62696.0
2017-12-18 15:25:00,27.69,27.69,27.66,27.66,44908.0,26.6275,26.6275,26.5986,26.5986,44908.0
2017-12-18 15:30:00,27.66,27.67,27.65,27.67,145212.0,26.5986,26.6083,26.589,26.6083,145212.0
2017-12-18 15:35:00,27.67,27.67,27.66,27.67,114516.0,26.6083,26.6083,26.5986,26.6083,114516.0
2017-12-18 15:40:00,27.67,27.68,27.67,27.67,76412.0,26.6083,26.6179,26.6083,26.6083,76412.0
2017-12-18 15:45:00,27.67,27.68,27.67,27.67,36692.0,26.6083,26.6179,26.6083,26.6083,36692.0
2017-12-18 15:50:00,27.67,27.68,27.63,27.68,215832.0,26.6083,26.6179,26.5698,26.6179,215832.0
2017-12-18 15:55:00,27.68,27.68,27.64,27.67,416708.0,26.6179,26.6179,26.5794,26.6083,416708.0
2017-12-19 09:30:00,27.73,27.73,27.7,27.7,127060.0,26.666,26.666,26.6371,26.6371,127060.0
2017-12-19 09:35:00,27.7,27.71,27.67,27.68,64768.0,26.6371,26.6467,26.6083,26.6179,64768.0
2017-12-19 09:40:00,27.68,27.68,27.65,27.65,282696.0,26.6179,26.6179,26.589,26.589,282696.0
2017-12-19 09:45:00,27.65,27.65,27.59,27.59,543804.0,26.589,26.589,26.5313,26.5313,543804.0
2017-12-19 09:50:00,27.59,27.61,27.58,27.6,529476.0,26.5313,26.5506,26.5217,26.5409,529476.0
2017-12-19 09:55:00,27.6,27.61,27.59,27.61,83684.0,26.5409,26.5506,26.5313,26.5506,83684.0
2017-12-19 10:00:00,27.6,27.63,27.6,27.62,42132.0,26.5409,26.5698,26.5409,26.5602,42132.0
2017-12-19 10:05:00,27.62,27.63,27.61,27.61,49832.0,26.5602,26.5698,26.5506,26.5506,49832.0
2017-12-19 10:10:00,27.62,27.63,27.61,27.61,41700.0,26.5602,26.5698,26.5506,26.5506,41700.0
2017-12-19 10:15:00,27.61,27.61,27.57,27.6,128016.0,26.5506,26.5506,26.5121,26.5409,128016.0
2017-12-19 10:20:00,27.6,27.6,27.58,27.59,12680.0,26.5409,26.5409,26.5217,26.5313,12680.0
2017-12-19 10:25:00,27.59,27.6,27.58,27.59,155172.0,26.5313,26.5409,26.5217,26.5313,155172.0
2017-12-19 10:30:00,27.59,27.61,27.59,27.6,78200.0,26.5313,26.5506,26.5313,26.5409,78200.0
2017-12-19 10:35:00,27.59,27.6,27.57,27.59,137040.0,26.5313,26.5409,26.5121,26.5313,137040.0
2017-12-19 10:40:00,27.58,27.58,27.55,27.55,96084.0,26.5217,26.5217,26.4929,26.4929,96084.0
2017-12-19 10:45:00,27.55,27.57,27.54,27.56,53952.0,26.4929,26.5121,26.4832,26.5025,53952.0
2017-12-19 10:50:00,27.56,27.57,27.56,27.57,55812.0,26.5025,26.5121,26.5025,26.5121,55812.0
2017-12-19 10:55:00,27.58,27.58,27.56,27.57,443568.0,26.5217,26.5217,26.5025,26.5121,443568.0
2017-12-19 11:00:00,27.57,27.59,27.57,27.59,91368.0,26.5121,26.5313,26.5121,26.5313,91368.0
2017-12-19 11:05:00,27.59,27.59,27.58,27.58,18848.0,26.5313,26.5313,26.5217,26.5217,18848.0
2017-12-19 11:10:00,27.58,27.59,27.54,27.59,112936.0,26.5217,26.5313,26.4832,26.5313,112936.0
2017-12-19 11:15:00,27.59,27.6,27.59,27.59,23160.0,26.5313,26.5409,26.5313,26.5313,23160.0
2017-12-19 11:20:00,27.58,27.6,27.58,27.6,39864.0,26.5217,26.5409,26.5217,26.5409,39864.0
2017-12-19 11:25:00,27.59,27.6,27.59,27.59,11000.0,26.5313,26.5409,26.5313,26.5313,11000.0
2017-12-19 11:30:00,27.58,27.59,27.58,27.59,25480.0,26.5217,26.5313,26.5217,26.5313,25480.0
2017-12-19 11:35:00,27.6,27.6,27.59,27.59,5200.0,26.5409,26.5409,26.5313,26.5313,5200.0
2017-12-19 11:40:00,27.58,27.58,27.56,27.57,11600.0,26.5217,26.5217,26.5025,26.5121,11600.0
2017-12-19 11:45:00,27.56,27.57,27.53,27.57,462688.0,26.5025,26.5121,26.4736,26.5121,462688.0
2017-12-19 11:50:00,27.55,27.55,27.54,27.55,33656.0,26.4929,26.4929,26.4832,26.4929,33656.0
2017-12-19 11:55:00,27.53,27.53,27.51,27.51,55792.0,26.4736,26.4736,26.4544,26.4544,55792.0
2017-12-19 12:00:00,27.51,27.53,27.5,27.52,59264.0,26.4544,26.4736,26.4448,26.464,59264.0
2017-12-19 12:05:00,27.53,27.53,27.52,27.53,220436.0,26.4736,26.4736,26.464,26.4736,220436.0
2017-12-19 12:10:00,27.53,27.53,27.51,27.53,31600.0,26.4736,26.4736,26.4544,26.4736,31600.0
2017-12-19 12:15:00,27.53,27.53,27.51,27.53,9200.0,26.4736,26.4736,26.4544,26.4736,9200.0
2017-12-19 12:20:00,27.53,27.53,27.49,27.49,725228.0,26.4736,26.4736,26.4352,26.4352,725228.0
2017-12-19 12:25:00,27.49,27.51,27.49,27.51,27164.0,26.4352,26.4544,26.4352,26.4544,27164.0
2017-12-19 12:30:00,27.51,27.52,27.5,27.52,7664.0,26.4544,26.464,26.4448,26.464,7664.0
2017-12-19 12:35:00,27.51,27.52,27.51,27.52,216676.0,26.4544,26.464,26.4544,26.464,216676.0
2017-12-19 12:40:00,27.51,27.51,27.5,27.5,10008.0,26.4544,26.4544,26.4448,26.4448,10008.0
2017-12-19 12:45:00,27.5,27.5,27.49,27.5,10000.0,26.4448,26.4448,26.4352,26.4448,10000.0
2017-12-19 12:50:00,27.5,27.55,27.5,27.55,9120.0,26.4448,26.4929,26.4448,26.4929,9120.0
2017-12-19 12:55:00,27.55,27.55,27.54,27.55,27848.0,26.4929,26.4929,26.4832,26.4929,27848.0
2017-12-19 13:00:00,27.55,27.58,27.55,27.58,22320.0,26.4929,26.5217,26.4929,26.5217,22320.0
2017-12-19 13:05:00,27.58,27.58,27.55,27.55,18800.0,26.5217,26.5217,26.4929,26.4929,18800.0
2017-12-19 13:10:00,27.55,27.56,27.54,27.55,62008.0,26.4929,26.5025,26.4832,26.4929,62008.0
2017-12-19 13:15:00,27.55,27.57,27.55,27.57,86040.0,26.4929,26.5121,26.4929,26.5121,86040.0
2017-12-19 13:20:00,27.57,27.57,27.55,27.55,15352.0,26.5121,26.5121,26.4929,26.4929,15352.0
2017-12-19 13:25:00,27.55,27.55,27.55,27.55,8800.0,26.4929,26.4929,26.4929,26.4929,8800.0
2017-12-19 13:30:00,27.55,27.58,27.54,27.58,106816.0,26.4929,26.5217,26.4832,26.5217,106816.0
2017-12-19 13:35:00,27.56,27.58,27.56,27.57,6000.0,26.5025,26.5217,26.5025,26.5121,6000.0
2017-12-19 13:40:00,27.56,27.56,27.56,27.56,12280.0,26.5025,26.5025,26.5025,26.5025,12280.0
2017-12-19 13:45:00,27.56,27.56,27.55,27.56,11600.0,26.5025,26.5025,26.4929,26.5025,11600.0
2017-12-19 13:50:00,27.56,27.56,27.55,27.56,44908.0,26.5025,26.5025,26.4929,26.5025,44908.0
2017-12-19 13:55:00,27.56,27.56,27.55,27.56,29600.0,26.5025,26.5025,26.4929,26.5025,29600.0
2017-12-19 14:00:00,27.56,27.56,27.54,27.54,68800.0,26.5025,26.5025,26.4832,26.4832,68800.0
2017-12-19 14:05:00,27.54,27.55,27.53,27.53,254184.0,26.4832,26.4929,26.4736,26.4736,254184.0
2017-12-19 14:10:00,27.54,27.54,27.53,27.53,32420.0,26.4832,26.4832,26.4736,26.4736,32420.0
2017-12-19 14:15:00,27.53,27.53,27.52,27.52,7200.0,26.4736,26.4736,26.464,26.464,7200.0
2017-12-19 14:20:00,27.52,27.57,27.52,27.57,60612.0,26.464,26.5121,26.464,26.5121,60612.0
2017-12-19 14:25:00,27.57,27.59,27.56,27.57,35668.0,26.5121,26.5313,26.5025,26.5121,35668.0
2017-12-19 14:30:00,27.57,27.57,27.54,27.54,16160.0,26.5121,26.5121,26.4832,26.4832,16160.0
2017-12-19 14:35:00,27.54,27.54,27.53,27.54,11600.0,26.4832,26.4832,26.4736,26.4832,11600.0
2017-12-19 14:40:00,27.54,27.54,27.54,27.54,15076.0,26.4832,26.4832,26.4832,26.4832,15076.0
2017-12-19 14:45:00,27.53,27.53,27.52,27.52,71116.0,26.4736,26.4736,26.464,26.464,71116.0
2017-12-19 14:50:00,27.53,27.53,27.48,27.5,548676.0,26.4736,26.4736,26.4255,26.4448,548676.0
2017-12-19 14:55:00,27.5,27.52,27.49,27.51,29892.0,26.4448,26.464,26.4352,26.4544,29892.0
2017-12-19 15:00:00,27.5,27.5,27.47,27.47,44232.0,26.4448,26.4448,26.4159,26.4159,44232.0
2017-12-19 15:05:00,27.47,27.47,27.45,27.46,76540.0,26.4159,26.4159,26.3967,26.4063,76540.0
2017-12-19 15:10:00,27.46,27.5,27.46,27.5,54292.0,26.4063,26.4448,26.4063,26.4448,54292.0
2017-12-19 15:15:00,27.5,27.5,27.48,27.49,25776.0,26.4448,26.4448,26.4255,26.4352,25776.0
2017-12-19 15:20:00,27.5,27.53,27.5,27.52,71388.0,26.4448,26.4736,26.4448,26.464,71388.0
2017-12-19 15:25:00,27.51,27.52,27.5,27.52,40284.0,26.4544,26.464,26.4448,26.464,40284.0
2017-12-19 15:30:00,27.52,27.54,27.52,27.52,136488.0,26.464,26.4832,26.464,26.464,136488.0
2017-12-19 15:35:00,27.52,27.53,27.51,27.52,91996.0,26.464,26.4736,26.4544,26.464,91996.0
2017-12-19 15:40:00,27.53,27.53,27.52,27.52,57008.0,26.4736,26.4736,26.464,26.464,57008.0
2017-12-19 15:45:00,27.52,27.52,27.48,27.48,479020.0,26.464,26.464,26.4255,26.4255,479020.0
2017-12-19 15:50:00,27.48,27.51,27.48,27.51,116616.0,26.4255,26.4544,26.4255,26.4544,116616.0
2017-12-19 15:55:00,27.5,27.5,27.44,27.47,546860.0,26.4448,26.4448,26.3871,26.4159,546860.0
2017-12-20 09:30:00,27.68,27.7,27.63,27.64,440704.0,26.6179,26.6371,26.5698,26.5794,440704.0
2017-12-20 09:35:00,27.64,27.65,27.54,27.54,554536.0,26.5794,26.589,26.4832,26.4832,554536.0
2017-12-20 09:40:00,27.55,27.56,27.48,27.5,473628.0,26.4929,26.5025,26.4255,26.4448,473628.0
2017-12-20 09:45:00,27.49,27.51,27.47,27.49,144080.0,26.4352,26.4544,26.4159,26.4352,144080.0
2017-12-20 09:50:00,27.49,27.5,27.45,27.47,288412.0,26.4352,26.4448,26.3967,26.4159,288412.0
2017-12-20 09:55:00,27.48,27.52,27.48,27.52,57508.0,26.4255,26.464,26.4255,26.464,57508.0
2017-12-20 10:00:00,27.53,27.54,27.51,27.52,237468.0,26.4736,26.4832,26.4544,26.464,237468.0
2017-12-20 10:05:00,27.52,27.53,27.5,27.53,205256.0,26.464,26.4736,26.4448,26.4736,205256.0
2017-12-20 10:10:00,27.54,27.56,27.51,27.53,254380.0,26.4832,26.5025,26.4544,26.4736,254380.0
2017-12-20 10:15:00,27.53,27.53,27.5,27.5,266128.0,26.4736,26.4736,26.4448,26.4448,266128.0
2017-12-20 10:20:00,27.49,27.51,27.46,27.46,299028.0,26.4352,26.4544,26.4063,26.4063,299028.0
2017-12-20 10:25:00,27.47,27.48,27.47,27.47,28260.0,26.4159,26.4255,26.4159,26.4159,28260.0
2017-12-20 10:30:00,27.48,27.49,27.45,27.47,251772.0,26.4255,26.4352,26.3967,26.4159,251772.0
2017-12-20 10:35:00,27.46,27.46,27.4,27.41,105248.0,26.4063,26.4063,26.3486,26.3582,105248.0
2017-12-20 10:40:00,27.42,27.44,27.36,27.38,261568.0,26.3679,26.3871,26.3102,26.3294,261568.0
2017-12-20 10:45:00,27.37,27.42,27.37,27.41,211320.0,26.3198,26.3679,26.3198,26.3582,211320.0
2017-12-20 10:50:00,27.42,27.43,27.4,27.43,29600.0,26.3679,26.3775,26.3486,26.3775,29600.0
2017-12-20 10:55:00,27.43,27.43,27.41,27.43,28480.0,26.3775,26.3775,26.3582,26.3775,28480.0
2017-12-20 11:00:00,27.43,27.48,27.4,27.47,67296.0,26.3775,26.4255,26.3486,26.4159,67296.0
2017-12-20 11:05:00,27.48,27.49,27.47,27.48,81572.0,26.4255,26.4352,26.4159,26.4255,81572.0
2017-12-20 11:10:00,27.48,27.48,27.46,27.47,5528.0,26.4255,26.4255,26.4063,26.4159,5528.0
2017-12-20 11:15:00,27.47,27.48,27.44,27.44,52020.0,26.4159,26.4255,26.3871,26.3871,52020.0
2017-12-20 11:20:00,27.44,27.46,27.43,27.45,58632.0,26.3871,26.4063,26.3775,26.3967,58632.0
2017-12-20 11:25:00,27.47,27.48,27.45,27.48,14068.0,26.4159,26.4255,26.3967,26.4255,14068.0
2017-12-20 11:30:00,27.48,27.49,27.46,27.49,50844.0,26.4255,26.4352,26.4063,26.4352,50844.0
2017-12-20 11:35:00,27.49,27.5,27.49,27.5,10000.0,26.4352,26.4448,26.4352,26.4448,10000.0
2017-12-20 11:40:00,27.49,27.51,27.49,27.49,23200.0,26.4352,26.4544,26.4352,26.4352,23200.0
2017-12-20 11:45:00,27.49,27.49,27.48,27.49,6800.0,26.4352,26.4352,26.4255,26.4352,6800.0
2017-12-20 11:50:00,27.48,27.48,27.47,27.48,234060.0,26.4255,26.4255,26.4159,26.4255,234060.0
2017-12-20 11:55:00,27.48,27.48,27.46,27.46,90872.0,26.4255,26.4255,26.4063,26.4063,90872.0
2017-12-20 12:00:00,27.46,27.48,27.45,27.48,85600.0,26.4063,26.4255,26.3967,26.4255,85600.0
2017-12-20 12:05:00,27.47,27.47,27.45,27.45,17464.0,26.4159,26.4159,26.3967,26.3967,17464.0
2017-12-20 12:10:00,27.46,27.48,27.46,27.48,10928.0,26.4063,26.4255,26.4063,26.4255,10928.0
2017-12-20 12:15:00,27.49,27.5,27.49,27.49,28608.0,26.4352,26.4448,26.4352,26.4352,28608.0
2017-12-20 12:20:00,27.48,27.5,27.48,27.5,7648.0,26.4255,26.4448,26.4255,26.4448,7648.0
2017-12-20 12:25:00,27.5,27.5,27.48,27.48,29660.0,26.4448,26.4448,26.4255,26.4255,29660.0
2017-12-20 12:30:00,27.48,27.48,27.47,27.47,12232.0,26.4255,26.4255,26.4159,26.4159,12232.0
2017-12-20 12:35:00,27.47,27.47,27.42,27.43,565660.0,26.4159,26.4159,26.3679,26.3775,565660.0
2017-12-20 12:40:00,27.44,27.45,27.43,27.45,28096.0,26.3871,26.3967,26.3775,26.3967,28096.0
2017-12-20 12:45:00,27.45,27.49,27.45,27.49,48084.0,26.3967,26.4352,26.3967,26.4352,48084.0
2017-12-20 12:50:00,27.49,27.49,27.49,27.49,0.0,26.4352,26.4352,26.4352,26.4352,0.0
2017-12-20 12:55:00,27.48,27.48,27.46,27.48,5800.0,26.4255,26.4255,26.4063,26.4255,5800.0
2017-12-20 13:00:00,27.47,27.49,27.47,27.49,20844.0,26.4159,26.4352,26.4159,26.4352,20844.0
2017-12-20 13:05:00,27.49,27.49,27.49,27.49,3600.0,26.4352,26.4352,26.4352,26.4352,3600.0
2017-12-20 13:10:00,27.5,27.52,27.5,27.51,24000.0,26.4448,26.464,26.4448,26.4544,24000.0
2017-12-20 13:15:00,27.52,27.52,27.51,27.52,12848.0,26.464,26.464,26.4544,26.464,12848.0
2017-12-20 13:20:00,27.51,27.54,27.51,27.53,30500.0,26.4544,26.4832,26.4544,26.4736,30500.0
2017-12-20 13:25:00,27.53,27.54,27.53,27.53,18216.0,26.4736,26.4832,26.4736,26.4736,18216.0
2017-12-20 13:30:00,27.54,27.54,27.53,27.53,47008.0,26.4832,26.4832,26.4736,26.4736,47008.0
2017-12-20 13:35:00,27.53,27.53,27.52,27.52,73808.0,26.4736,26.4736,26.464,26.464,73808.0
2017-12-20 13:40:00,27.52,27.52,27.52,27.52,41300.0,26.464,26.464,26.464,26.464,41300.0
2017-12-20 13:45:00,27.52,27.52,27.52,27.52,19400.0,26.464,26.464,26.464,26.464,19400.0
2017-12-20 13:50:00,27.52,27.52,27.52,27.52,14948.0,26.464,26.464,26.464,26.464,14948.0
2017-12-20 13:55:00,27.51,27.52,27.51,27.51,20396.0,26.4544,26.464,26.4544,26.4544,20396.0
2017-12-20 14:00:00,27.5,27.52,27.5,27.5,24860.0,26.4448,26.464,26.4448,26.4448,24860.0
2017-12-20 14:05:00,27.5,27.5,27.48,27.49,250056.0,26.4448,26.4448,26.4255,26.4352,250056.0
2017-12-20 14:10:00,27.49,27.5,27.48,27.49,38280.0,26.4352,26.4448,26.4255,26.4352,38280.0
2017-12-20 14:15:00,27.49,27.49,27.48,27.49,17600.0,26.4352,26.4352,26.4255,26.4352,17600.0
2017-12-20 14:20:00,27.48,27.5,27.48,27.49,18800.0,26.4255,26.4448,26.4255,26.4352,18800.0
2017-12-20 14:25:00,27.49,27.49,27.46,27.46,263660.0,26.4352,26.4352,26.4063,26.4063,263660.0
2017-12-20 14:30:00,27.46,27.47,27.46,27.47,18600.0,26.4063,26.4159,26.4063,26.4159,18600.0
2017-12-20 14:35:00,27.47,27.47,27.46,27.46,9000.0,26.4159,26.4159,26.4063,26.4063,9000.0
2017-12-20 14:40:00,27.46,27.46,27.44,27.44,19800.0,26.4063,26.4063,26.3871,26.3871,19800.0
2017-12-20 14:45:00,27.44,27.45,27.43,27.43,281648.0,26.3871,26.3967,26.3775,26.3775,281648.0
2017-12-20 14:50:00,27.43,27.44,27.43,27.43,30896.0,26.3775,26.3871,26.3775,26.3775,30896.0
2017-12-20 14:55:00,27.42,27.44,27.41,27.44,300280.0,26.3679,26.3871,26.3582,26.3871,300280.0
2017-12-20 15:00:00,27.45,27.46,27.44,27.46,8200.0,26.3967,26.4063,26.3871,26.4063,8200.0
2017-12-20 15:05:00,27.46,27.47,27.45,27.45,40488.0,26.4063,26.4159,26.3967,26.3967,40488.0
2017-12-20 15:10:00,27.44,27.45,27.44,27.45,33416.0,26.3871,26.3967,26.3871,26.3967,33416.0
2017-12-20 15:15:00,27.44,27.47,27.44,27.46,112544.0,26.3871,26.4159,26.3871,26.4063,112544.0
2017-12-20 15:20:00,27.46,27.47,27.46,27.47,11600.0,26.4063,26.4159,26.4063,26.4159,11600.0
2017-12-20 15:25:00,27.47,27.47,27.45,27.45,68392.0,26.4159,26.4159,26.3967,26.3967,68392.0
2017-12-20 15:30:00,27.46,27.48,27.45,27.48,22800.0,26.4063,26.4255,26.3967,26.4255,22800.0
2017-12-20 15:35:00,27.48,27.49,27.47,27.48,41812.0,26.4255,26.4352,26.4159,26.4255,41812.0
2017-12-20 15:40:00,27.48,27.5,27.48,27.49,39392.0,26.4255,26.4448,26.4255,26.4352,39392.0
2017-12-20 15:45:00,27.48,27.48,27.46,27.47,546000.0,26.4255,26.4255,26.4063,26.4159,546000.0
2017-12-20 15:50:00,27.47,27.47,27.45,27.45,97644.0,26.4159,26.4159,26.3967,26.3967,97644.0
2017-12-20 15:55:00,27.46,27.46,27.42,27.43,361720.0,26.4063,26.4063,26.3679,26.3775,361720.0
2017-12-21 09:30:00,27.56,27.58,27.55,27.56,116844.0,26.5025,26.5217,26.4929,26.5025,116844.0
2017-12-21 09:35:00,27.57,27.57,27.5,27.52,315320.0,26.5121,26.5121,26.4448,26.464,315320.0
2017-12-21 09:40:00,27.52,27.53,27.5,27.53,79456.0,26.464,26.4736,26.4448,26.4736,79456.0
2017-12-21 09:45:00,27.53,27.54,27.52,27.54,41484.0,26.4736,26.4832,26.464,26.4832,41484.0
2017-12-21 09:50:00,27.54,27.55,27.48,27.49,489128.0,26.4832,26.4929,26.4255,26.4352,489128.0
2017-12-21 09:55:00,27.48,27.51,27.48,27.5,62316.0,26.4255,26.4544,26.4255,26.4448,62316.0
2017-12-21 10:00:00,27.5,27.53,27.5,27.53,41508.0,26.4448,26.4736,26.4448,26.4736,41508.0
2017-12-21 10:05:00,27.53,27.54,27.5,27.53,258680.0,26.4736,26.4832,26.4448,26.4736,258680.0
2017-12-21 10:10:00,27.53,27.54,27.52,27.53,55712.0,26.4736,26.4832,26.464,26.4736,55712.0
2017-12-21 10:15:00,27.53,27.54,27.52,27.53,44348.0,26.4736,26.4832,26.464,26.4736,44348.0
2017-12-21 10:20:00,27.53,27.55,27.53,27.55,26444.0,26.4736,26.4929,26.4736,26.4929,26444.0
2017-12-21 10:25:00,27.55,27.56,27.55,27.55,9384.0,26.4929,26.5025,26.4929,26.4929,9384.0
2017-12-21 10:30:00,27.55,27.59,27.55,27.59,43940.0,26.4929,26.5313,26.4929,26.5313,43940.0
2017-12-21 10:35:00,27.59,27.63,27.59,27.61,548632.0,26.5313,26.5698,26.5313,26.5506,548632.0
2017-12-21 10:40:00,27.61,27.63,27.61,27.61,18000.0,26.5506,26.5698,26.5506,26.5506,18000.0
2017-12-21 10:45:00,27.62,27.62,27.59,27.59,47988.0,26.5602,26.5602,26.5313,26.5313,47988.0
2017-12-21 10:50:00,27.59,27.59,27.58,27.59,62132.0,26.5313,26.5313,26.5217,26.5313,62132.0
2017-12-21 10:55:00,27.59,27.61,27.58,27.59,108200.0,26.5313,26.5506,26.5217,26.5313,108200.0
2017-12-21 11:00:00,27.59,27.6,27.58,27.58,24768.0,26.5313,26.5409,26.5217,26.5217,24768.0
2017-12-21 11:05:00,27.58,27.6,27.58,27.6,38500.0,26.5217,26.5409,26.5217,26.5409,38500.0
2017-12-21 11:10:00,27.6,27.6,27.59,27.6,34800.0,26.5409,26.5409,26.5313,26.5409,34800.0
2017-12-21 11:15:00,27.6,27.6,27.59,27.59,32484.0,26.5409,26.5409,26.5313,26.5313,32484.0
2017-12-21 11:20:00,27.6,27.61,27.59,27.61,8000.0,26.5409,26.5506,26.5313,26.5506,8000.0
2017-12-21 11:25:00,27.62,27.63,27.61,27.62,22400.0,26.5602,26.5698,26.5506,26.5602,22400.0
2017-12-21 11:30:00,27.63,27.64,27.61,27.63,41200.0,26.5698,26.5794,26.5506,26.5698,41200.0
2017-12-21 11:35:00,27.63,27.64,27.63,27.64,27000.0,26.5698,26.5794,26.5698,26.5794,27000.0
2017-12-21 11:40:00,27.65,27.65,27.63,27.64,25600.0,26.589,26.589,26.5698,26.5794,25600.0
2017-12-21 11:45:00,27.64,27.65,27.64,27.64,29068.0,26.5794,26.589,26.5794,26.5794,29068.0
2017-12-21 11:50:00,27.64,27.64,27.63,27.63,89188.0,26.5794,26.5794,26.5698,26.5698,89188.0
2017-12-21 11:55:00,27.63,27.64,27.63,27.64,13800.0,26.5698,26.5794,26.5698,26.5794,13800.0
2017-12-21 12:00:00,27.63,27.63,27.6,27.61,35984.0,26.5698,26.5698,26.5409,26.5506,35984.0
2017-12-21 12:05:00,27.61,27.62,27.61,27.61,35132.0,26.5506,26.5602,26.5506,26.5506,35132.0
2017-12-21 12:10:00,27.62,27.62,27.61,27.62,37552.0,26.5602,26.5602,26.5506,26.5602,37552.0
2017-12-21 12:15:00,27.62,27.62,27.61,27.61,39200.0,26.5602,26.5602,26.5506,26.5506,39200.0
2017-12-21 12:20:00,27.61,27.61,27.61,27.61,15640.0,26.5506,26.5506,26.5506,26.5506,15640.0
2017-12-21 12:25:00,27.62,27.62,27.61,27.62,17572.0,26.5602,26.5602,26.5506,26.5602,17572.0
2017-12-21 12:30:00,27.62,27.62,27.61,27.61,10200.0,26.5602,26.5602,26.5506,26.5506,10200.0
2017-12-21 12:35:00,27.61,27.63,27.61,27.62,24272.0,26.5506,26.5698,26.5506,26.5602,24272.0
2017-12-21 12:40:00,27.61,27.61,27.61,27.61,5012.0,26.5506,26.5506,26.5506,26.5506,5012.0
2017-12-21 12:45:00,27.61,27.61,27.61,27.61,38628.0,26.5506,26.5506,26.5506,26.5506,38628.0
2017-12-21 12:50:00,27.61,27.63,27.61,27.63,61492.0,26.5506,26.5698,26.5506,26.5698,61492.0
2017-12-21 12:55:00,27.63,27.66,27.63,27.65,36752.0,26.5698,26.5986,26.5698,26.589,36752.0
2017-12-21 13:00:00,27.66,27.68,27.66,27.67,23272.0,26.5986,26.6179,26.5986,26.6083,23272.0
2017-12-21 13:05:00,27.67,27.68,27.66,27.68,20260.0,26.6083,26.6179,26.5986,26.6179,20260.0
2017-12-21 13:10:00,27.68,27.7,27.68,27.7,41916.0,26.6179,26.6371,26.6179,26.6371,41916.0
2017-12-21 13:15:00,27.69,27.69,27.68,27.69,20024.0,26.6275,26.6275,26.6179,26.6275,20024.0
2017-12-21 13:20:00,27.7,27.7,27.69,27.69,10000.0,26.6371,26.6371,26.6275,26.6275,10000.0
2017-12-21 13:25:00,27.69,27.7,27.69,27.7,19640.0,26.6275,26.6371,26.6275,26.6371,19640.0
2017-12-21 13:30:00,27.68,27.69,27.68,27.68,28300.0,26.6179,26.6275,26.6179,26.6179,28300.0
2017-12-21 13:35:00,27.68,27.68,27.67,27.67,36704.0,26.6179,26.6179,26.6083,26.6083,36704.0
2017-12-21 13:40:00,27.67,27.67,27.67,27.67,5440.0,26.6083,26.6083,26.6083,26.6083,5440.0
2017-12-21 13:45:00,27.67,27.67,27.66,27.67,44780.0,26.6083,26.6083,26.5986,26.6083,44780.0
2017-12-21 13:50:00,27.67,27.67,27.66,27.67,14272.0,26.6083,26.6083,26.5986,26.6083,14272.0
2017-12-21 13:55:00,27.67,27.67,27.66,27.66,16920.0,26.6083,26.6083,26.5986,26.5986,16920.0
2017-12-21 14:00:00,27.66,27.66,27.64,27.65,25024.0,26.5986,26.5986,26.5794,26.589,25024.0
2017-12-21 14:05:00,27.65,27.66,27.64,27.64,19180.0,26.589,26.5986,26.5794,26.5794,19180.0
2017-12-21 14:10:00,27.65,27.65,27.64,27.65,13348.0,26.589,26.589,26.5794,26.589,13348.0
2017-12-21 14:15:00,27.65,27.65,27.64,27.64,15852.0,26.589,26.589,26.5794,26.5794,15852.0
2017-12-21 14:20:00,27.64,27.65,27.63,27.63,25112.0,26.5794,26.589,26.5698,26.5698,25112.0
2017-12-21 14:25:00,27.63,27.64,27.63,27.64,18900.0,26.5698,26.5794,26.5698,26.5794,18900.0
2017-12-21 14:30:00,27.64,27.64,27.62,27.63,15960.0,26.5794,26.5794,26.5602,26.5698,15960.0
2017-12-21 14:35:00,27.63,27.64,27.63,27.63,22076.0,26.5698,26.5794,26.5698,26.5698,22076.0
2017-12-21 14:40:00,27.63,27.64,27.63,27.64,43664.0,26.5698,26.5794,26.5698,26.5794,43664.0
2017-12-21 14:45:00,27.63,27.63,27.62,27.62,49876.0,26.5698,26.5698,26.5602,26.5602,49876.0
2017-12-21 14:50:00,27.62,27.63,27.61,27.63,43752.0,26.5602,26.5698,26.5506,26.5698,43752.0
2017-12-21 14:55:00,27.63,27.64,27.63,27.64,19456.0,26.5698,26.5794,26.5698,26.5794,19456.0
2017-12-21 15:00:00,27.64,27.65,27.62,27.62,38464.0,26.5794,26.589,26.5602,26.5602,38464.0
2017-12-21 15:05:00,27.62,27.63,27.61,27.63,16360.0,26.5602,26.5698,26.5506,26.5698,16360.0
2017-12-21 15:10:00,27.63,27.63,27.63,27.63,4200.0,26.5698,26.5698,26.5698,26.5698,4200.0
2017-12-21 15:15:00,27.63,27.63,27.58,27.6,97396.0,26.5698,26.5698,26.5217,26.5409,97396.0
2017-12-21 15:20:00,27.6,27.61,27.59,27.6,25248.0,26.5409,26.5506,26.5313,26.5409,25248.0
2017-12-21 15:25:00,27.61,27.62,27.61,27.61,20860.0,26.5506,26.5602,26.5506,26.5506,20860.0
2017-12-21 15:30:00,27.62,27.63,27.61,27.61,28512.0,26.5602,26.5698,26.5506,26.5506,28512.0
2017-12-21 15:35:00,27.61,27.62,27.6,27.6,62936.0,26.5506,26.5602,26.5409,26.5409,62936.0
2017-12-21 15:40:00,27.6,27.6,27.59,27.6,33788.0,26.5409,26.5409,26.5313,26.5409,33788.0
2017-12-21 15:45:00,27.59,27.59,27.55,27.55,107944.0,26.5313,26.5313,26.4929,26.4929,107944.0
2017-12-21 15:50:00,27.55,27.55,27.51,27.52,320648.0,26.4929,26.4929,26.4544,26.464,320648.0
2017-12-21 15:55:00,27.51,27.55,27.5,27.54,690600.0,26.4544,26.4929,26.4448,26.4832,690600.0
2017-12-22 09:30:00,27.53,27.54,27.52,27.53,84180.0,26.4736,26.4832,26.464,26.4736,84180.0
2017-12-22 09:35:00,27.54,27.54,27.46,27.49,328144.0,26.4832,26.4832,26.4063,26.4352,328144.0
2017-12-22 09:40:00,27.49,27.52,27.48,27.52,147388.0,26.4352,26.464,26.4255,26.464,147388.0
2017-12-22 09:45:00,27.52,27.52,27.5,27.5,121736.0,26.464,26.464,26.4448,26.4448,121736.0
2017-12-22 09:50:00,27.49,27.53,27.49,27.53,26500.0,26.4352,26.4736,26.4352,26.4736,26500.0
2017-12-22 09:55:00,27.52,27.54,27.51,27.53,30920.0,26.464,26.4832,26.4544,26.4736,30920.0
2017-12-22 10:00:00,27.54,27.54,27.51,27.52,250116.0,26.4832,26.4832,26.4544,26.464,250116.0
2017-12-22 10:05:00,27.53,27.54,27.52,27.52,17896.0,26.4736,26.4832,26.464,26.464,17896.0
2017-12-22 10:10:00,27.53,27.53,27.46,27.48,263452.0,26.4736,26.4736,26.4063,26.4255,263452.0
2017-12-22 10:15:00,27.48,27.5,27.48,27.49,37032.0,26.4255,26.4448,26.4255,26.4352,37032.0
2017-12-22 10:20:00,27.49,27.5,27.48,27.5,6400.0,26.4352,26.4448,26.4255,26.4448,6400.0
2017-12-22 10:25:00,27.5,27.5,27.5,27.5,34172.0,26.4448,26.4448,26.4448,26.4448,34172.0
2017-12-22 10:30:00,27.49,27.5,27.48,27.48,44412.0,26.4352,26.4448,26.4255,26.4255,44412.0
2017-12-22 10:35:00,27.47,27.48,27.47,27.47,10476.0,26.4159,26.4255,26.4159,26.4159,10476.0
2017-12-22 10:40:00,27.47,27.49,27.47,27.48,25600.0,26.4159,26.4352,26.4159,26.4255,25600.0
2017-12-22 10:45:00,27.47,27.49,27.47,27.49,31540.0,26.4159,26.4352,26.4159,26.4352,31540.0
2017-12-22 10:50:00,27.48,27.49,27.48,27.49,210496.0,26.4255,26.4352,26.4255,26.4352,210496.0
2017-12-22 10:55:00,27.49,27.49,27.47,27.47,68880.0,26.4352,26.4352,26.4159,26.4159,68880.0
2017-12-22 11:00:00,27.48,27.48,27.47,27.47,17280.0,26.4255,26.4255,26.4159,26.4159,17280.0
2017-12-22 11:05:00,27.47,27.47,27.41,27.44,525804.0,26.4159,26.4159,26.3582,26.3871,525804.0
2017-12-22 11:10:00,27.44,27.46,27.44,27.46,29688.0,26.3871,26.4063,26.3871,26.4063,29688.0
2017-12-22 11:15:00,27.45,27.45,27.44,27.45,13300.0,26.3967,26.3967,26.3871,26.3967,13300.0
2017-12-22 11:20:00,27.45,27.47,27.45,27.47,12000.0,26.3967,26.4159,26.3967,26.4159,12000.0
2017-12-22 11:25:00,27.46,27.46,27.45,27.45,9408.0,26.4063,26.4063,26.3967,26.3967,9408.0
2017-12-22 11:30:00,27.45,27.45,27.4,27.43,340588.0,26.3967,26.3967,26.3486,26.3775,340588.0
2017-12-22 11:35:00,27.44,27.44,27.42,27.43,45168.0,26.3871,26.3871,26.3679,26.3775,45168.0
2017-12-22 11:40:00,27.43,27.43,27.42,27.43,17400.0,26.3775,26.3775,26.3679,26.3775,17400.0
2017-12-22 11:45:00,27.44,27.46,27.43,27.44,5612.0,26.3871,26.4063,26.3775,26.3871,5612.0
2017-12-22 11:50:00,27.44,27.45,27.43,27.44,9632.0,26.3871,26.3967,26.3775,26.3871,9632.0
2017-12-22 11:55:00,27.44,27.44,27.43,27.43,13600.0,26.3871,26.3871,26.3775,26.3775,13600.0
2017-12-22 12:00:00,27.43,27.44,27.43,27.43,7808.0,26.3775,26.3871,26.3775,26.3775,7808.0
2017-12-22 12:05:00,27.44,27.44,27.43,27.43,8620.0,26.3871,26.3871,26.3775,26.3775,8620.0
2017-12-22 12:10:00,27.43,27.45,27.43,27.45,3200.0,26.3775,26.3967,26.3775,26.3967,3200.0
2017-12-22 12:15:00,27.44,27.45,27.44,27.45,29052.0,26.3871,26.3967,26.3871,26.3967,29052.0
2017-12-22 12:20:00,27.45,27.46,27.45,27.46,8800.0,26.3967,26.4063,26.3967,26.4063,8800.0
2017-12-22 12:25:00,27.46,27.46,27.46,27.46,24840.0,26.4063,26.4063,26.4063,26.4063,24840.0
2017-12-22 12:30:00,27.46,27.46,27.45,27.45,6404.0,26.4063,26.4063,26.3967,26.3967,6404.0
2017-12-22 12:35:00,27.46,27.46,27.45,27.45,2620.0,26.4063,26.4063,26.3967,26.3967,2620.0
2017-12-22 12:40:00,27.45,27.45,27.44,27.44,10200.0,26.3967,26.3967,26.3871,26.3871,10200.0
2017-12-22 12:45:00,27.44,27.44,27.44,27.44,3628.0,26.3871,26.3871,26.3871,26.3871,3628.0
2017-12-22 12:50:00,27.44,27.44,27.43,27.43,55172.0,26.3871,26.3871,26.3775,26.3775,55172.0
2017-12-22 12:55:00,27.44,27.44,27.44,27.44,400.0,26.3871,26.3871,26.3871,26.3871,400.0
2017-12-22 13:00:00,27.44,27.45,27.44,27.45,6400.0,26.3871,26.3967,26.3871,26.3967,6400.0
2017-12-22 13:05:00,27.45,27.45,27.45,27.45,0.0,26.3967,26.3967,26.3967,26.3967,0.0
2017-12-22 13:10:00,27.44,27.45,27.44,27.45,16968.0,26.3871,26.3967,26.3871,26.3967,16968.0
2017-12-22 13:15:00,27.45,27.45,27.45,27.45,15528.0,26.3967,26.3967,26.3967,26.3967,15528.0
2017-12-22 13:20:00,27.45,27.45,27.45,27.45,3600.0,26.3967,26.3967,26.3967,26.3967,3600.0
2017-12-22 13:25:00,27.45,27.45,27.45,27.45,800.0,26.3967,26.3967,26.3967,26.3967,800.0
2017-12-22 13:30:00,27.45,27.46,27.45,27.46,4400.0,26.3967,26.4063,26.3967,26.4063,4400.0
2017-12-22 13:35:00,27.46,27.46,27.45,27.46,2500.0,26.4063,26.4063,26.3967,26.4063,2500.0
2017-12-22 13:40:00,27.45,27.47,27.45,27.47,70280.0,26.3967,26.4159,26.3967,26.4159,70280.0
2017-12-22 13:45:00,27.48,27.49,27.47,27.48,222276.0,26.4255,26.4352,26.4159,26.4255,222276.0
2017-12-22 13:50:00,27.48,27.48,27.47,27.48,5600.0,26.4255,26.4255,26.4159,26.4255,5600.0
2017-12-22 13:55:00,27.48,27.49,27.48,27.49,21792.0,26.4255,26.4352,26.4255,26.4352,21792.0
2017-12-22 14:00:00,27.48,27.49,27.48,27.48,5200.0,26.4255,26.4352,26.4255,26.4255,5200.0
2017-12-22 14:05:00,27.47,27.48,27.46,27.46,8400.0,26.4159,26.4255,26.4063,26.4063,8400.0
2017-12-22 14:10:00,27.47,27.48,27.46,27.48,5680.0,26.4159,26.4255,26.4063,26.4255,5680.0
2017-12-22 14:15:00,27.48,27.5,27.48,27.49,36372.0,26.4255,26.4448,26.4255,26.4352,36372.0
2017-12-22 14:20:00,27.49,27.5,27.49,27.49,228832.0,26.4352,26.4448,26.4352,26.4352,228832.0
2017-12-22 14:25:00,27.5,27.5,27.49,27.49,6000.0,26.4448,26.4448,26.4352,26.4352,6000.0
2017-12-22 14:30:00,27.5,27.5,27.49,27.49,23832.0,26.4448,26.4448,26.4352,26.4352,23832.0
2017-12-22 14:35:00,27.49,27.49,27.48,27.49,8800.0,26.4352,26.4352,26.4255,26.4352,8800.0
2017-12-22 14:40:00,27.49,27.49,27.47,27.48,13928.0,26.4352,26.4352,26.4159,26.4255,13928.0
2017-12-22 14:45:00,27.48,27.51,27.48,27.5,255688.0,26.4255,26.4544,26.4255,26.4448,255688.0
2017-12-22 14:50:00,27.5,27.51,27.5,27.5,24892.0,26.4448,26.4544,26.4448,26.4448,24892.0
2017-12-22 14:55:00,27.5,27.5,27.49,27.5,226736.0,26.4448,26.4448,26.4352,26.4448,226736.0
2017-12-22 15:00:00,27.5,27.5,27.48,27.49,31820.0,26.4448,26.4448,26.4255,26.4352,31820.0
2017-12-22 15:05:00,27.49,27.5,27.48,27.5,22028.0,26.4352,26.4448,26.4255,26.4448,22028.0
2017-12-22 15:10:00,27.5,27.5,27.49,27.49,54800.0,26.4448,26.4448,26.4352,26.4352,54800.0
2017-12-22 15:15:00,27.49,27.5,27.49,27.49,9200.0,26.4352,26.4448,26.4352,26.4352,9200.0
2017-12-22 15:20:00,27.49,27.49,27.48,27.48,15788.0,26.4352,26.4352,26.4255,26.4255,15788.0
2017-12-22 15:25:00,27.48,27.49,27.48,27.49,18160.0,26.4255,26.4352,26.4255,26.4352,18160.0
2017-12-22 15:30:00,27.49,27.5,27.49,27.5,23600.0,26.4352,26.4448,26.4352,26.4448,23600.0
2017-12-22 15:35:00,27.5,27.52,27.5,27.52,45584.0,26.4448,26.464,26.4448,26.464,45584.0
2017-12-22 15:40:00,27.51,27.52,27.49,27.49,36416.0,26.4544,26.464,26.4352,26.4352,36416.0
2017-12-22 15:45:00,27.49,27.5,27.48,27.5,116464.0,26.4352,26.4448,26.4255,26.4448,116464.0
2017-12-22 15:50:00,27.5,27.5,27.48,27.48,107380.0,26.4448,26.4448,26.4255,26.4255,107380.0
2017-12-22 15:55:00,27.48,27.52,27.48,27.51,252876.0,26.4255,26.464,26.4255,26.4544,252876.0
2017-12-26 09:30:00,27.38,27.43,27.37,27.42,128656.0,26.3681,26.4162,26.3584,26.4066,128656.0
2017-12-26 09:35:00,27.4,27.45,27.4,27.43,69748.0,26.3873,26.4355,26.3873,26.4162,69748.0
2017-12-26 09:40:00,27.42,27.43,27.41,27.42,46576.0,26.4066,26.4162,26.3969,26.4066,46576.0
2017-12-26 09:45:00,27.43,27.43,27.4,27.41,19736.0,26.4162,26.4162,26.3873,26.3969,19736.0
2017-12-26 09:50:00,27.41,27.42,27.39,27.4,42972.0,26.3969,26.4066,26.3777,26.3873,42972.0
2017-12-26 09:55:00,27.4,27.42,27.4,27.42,10200.0,26.3873,26.4066,26.3873,26.4066,10200.0
2017-12-26 10:00:00,27.42,27.42,27.4,27.41,20760.0,26.4066,26.4066,26.3873,26.3969,20760.0
2017-12-26 10:05:00,27.41,27.43,27.41,27.43,69976.0,26.3969,26.4162,26.3969,26.4162,69976.0
2017-12-26 10:10:00,27.43,27.43,27.42,27.42,27988.0,26.4162,26.4162,26.4066,26.4066,27988.0
2017-12-26 10:15:00,27.42,27.43,27.41,27.43,25600.0,26.4066,26.4162,26.3969,26.4162,25600.0
2017-12-26 10:20:00,27.43,27.44,27.43,27.43,29028.0,26.4162,26.4258,26.4162,26.4162,29028.0
2017-12-26 10:25:00,27.43,27.44,27.43,27.43,5200.0,26.4162,26.4258,26.4162,26.4162,5200.0
2017-12-26 10:30:00,27.43,27.45,27.43,27.44,52512.0,26.4162,26.4355,26.4162,26.4258,52512.0
2017-12-26 10:35:00,27.45,27.45,27.44,27.44,5200.0,26.4355,26.4355,26.4258,26.4258,5200.0
2017-12-26 10:40:00,27.44,27.44,27.43,27.44,13408.0,26.4258,26.4258,26.4162,26.4258,13408.0
2017-12-26 10:45:00,27.43,27.43,27.43,27.43,11520.0,26.4162,26.4162,26.4162,26.4162,11520.0
2017-12-26 10:50:00,27.43,27.43,27.41,27.41,13640.0,26.4162,26.4162,26.3969,26.3969,13640.0
2017-12-26 10:55:00,27.4,27.4,27.39,27.39,21364.0,26.3873,26.3873,26.3777,26.3777,21364.0
2017-12-26 11:00:00,27.38,27.39,27.38,27.39,16552.0,26.3681,26.3777,26.3681,26.3777,16552.0
2017-12-26 11:05:00,27.4,27.4,27.38,27.39,8000.0,26.3873,26.3873,26.3681,26.3777,8000.0
2017-12-26 11:10:00,27.39,27.4,27.39,27.4,54716.0,26.3777,26.3873,26.3777,26.3873,54716.0
2017-12-26 11:15:00,27.4,27.4,27.39,27.4,18592.0,26.3873,26.3873,26.3777,26.3873,18592.0
2017-12-26 11:20:00,27.4,27.41,27.4,27.41,5600.0,26.3873,26.3969,26.3873,26.3969,5600.0
2017-12-26 11:25:00,27.42,27.42,27.41,27.41,5720.0,26.4066,26.4066,26.3969,26.3969,5720.0
2017-12-26 11:30:00,27.41,27.41,27.41,27.41,3512.0,26.3969,26.3969,26.3969,26.3969,3512.0
2017-12-26 11:35:00,27.4,27.42,27.4,27.42,9200.0,26.3873,26.4066,26.3873,26.4066,9200.0
2017-12-26 11:40:00,27.41,27.41,27.4,27.41,4400.0,26.3969,26.3969,26.3873,26.3969,4400.0
2017-12-26 11:45:00,27.41,27.41,27.41,27.41,9736.0,26.3969,26.3969,26.3969,26.3969,9736.0
2017-12-26 11:50:00,27.41,27.41,27.4,27.4,31748.0,26.3969,26.3969,26.3873,26.3873,31748.0
2017-12-26 11:55:00,27.4,27.42,27.4,27.41,16088.0,26.3873,26.4066,26.3873,26.3969,16088.0
2017-12-26 12:00:00,27.41,27.42,27.4,27.41,14200.0,26.3969,26.4066,26.3873,26.3969,14200.0
2017-12-26 12:05:00,27.41,27.42,27.41,27.41,10356.0,26.3969,26.4066,26.3969,26.3969,10356.0
2017-12-26 12:10:00,27.42,27.42,27.4,27.4,13400.0,26.4066,26.4066,26.3873,26.3873,13400.0
2017-12-26 12:15:00,27.4,27.4,27.4,27.4,7400.0,26.3873,26.3873,26.3873,26.3873,7400.0
2017-12-26 12:20:00,27.39,27.42,27.39,27.41,9000.0,26.3777,26.4066,26.3777,26.3969,9000.0
2017-12-26 12:25:00,27.41,27.41,27.4,27.4,2808.0,26.3969,26.3969,26.3873,26.3873,2808.0
2017-12-26 12:30:00,27.4,27.41,27.4,27.4,9116.0,26.3873,26.3969,26.3873,26.3873,9116.0
2017-12-26 12:35:00,27.41,27.41,27.4,27.4,6400.0,26.3969,26.3969,26.3873,26.3873,6400.0
2017-12-26 12:40:00,27.41,27.42,27.41,27.41,8000.0,26.3969,26.4066,26.3969,26.3969,8000.0
2017-12-26 12:45:00,27.41,27.41,27.41,27.41,14872.0,26.3969,26.3969,26.3969,26.3969,14872.0
2017-12-26 12:50:00,27.4,27.4,27.39,27.39,15600.0,26.3873,26.3873,26.3777,26.3777,15600.0
2017-12-26 12:55:00,27.39,27.41,27.39,27.4,9600.0,26.3777,26.3969,26.3777,26.3873,9600.0
2017-12-26 13:00:00,27.4,27.41,27.4,27.41,10000.0,26.3873,26.3969,26.3873,26.3969,10000.0
2017-12-26 13:05:00,27.4,27.4,27.39,27.39,10000.0,26.3873,26.3873,26.3777,26.3777,10000.0
2017-12-26 13:10:00,27.4,27.4,27.39,27.4,2400.0,26.3873,26.3873,26.3777,26.3873,2400.0
2017-12-26 13:15:00,27.4,27.4,27.38,27.4,35568.0,26.3873,26.3873,26.3681,26.3873,35568.0
2017-12-26 13:20:00,27.4,27.41,27.4,27.41,11400.0,26.3873,26.3969,26.3873,26.3969,11400.0
2017-12-26 13:25:00,27.41,27.41,27.4,27.41,2808.0,26.3969,26.3969,26.3873,26.3969,2808.0
2017-12-26 13:30:00,27.4,27.4,27.4,27.4,2800.0,26.3873,26.3873,26.3873,26.3873,2800.0
2017-12-26 13:35:00,27.39,27.4,27.39,27.39,46832.0,26.3777,26.3873,26.3777,26.3777,46832.0
2017-12-26 13:40:00,27.4,27.4,27.38,27.38,11564.0,26.3873,26.3873,26.3681,26.3681,11564.0
2017-12-26 13:45:00,27.38,27.4,27.38,27.39,26880.0,26.3681,26.3873,26.3681,26.3777,26880.0
2017-12-26 13:50:00,27.4,27.41,27.4,27.4,32220.0,26.3873,26.3969,26.3873,26.3873,32220.0
2017-12-26 13:55:00,27.4,27.4,27.39,27.39,12000.0,26.3873,26.3873,26.3777,26.3777,12000.0
2017-12-26 14:00:00,27.39,27.39,27.39,27.39,21200.0,26.3777,26.3777,26.3777,26.3777,21200.0
2017-12-26 14:05:00,27.39,27.39,27.38,27.38,14584.0,26.3777,26.3777,26.3681,26.3681,14584.0
2017-12-26 14:10:00,27.39,27.39,27.38,27.38,11168.0,26.3777,26.3777,26.3681,26.3681,11168.0
2017-12-26 14:15:00,27.38,27.39,27.38,27.38,18700.0,26.3681,26.3777,26.3681,26.3681,18700.0
2017-12-26 14:20:00,27.38,27.39,27.38,27.38,15200.0,26.3681,26.3777,26.3681,26.3681,15200.0
2017-12-26 14:25:00,27.39,27.39,27.38,27.39,28000.0,26.3777,26.3777,26.3681,26.3777,28000.0
2017-12-26 14:30:00,27.39,27.39,27.39,27.39,21280.0,26.3777,26.3777,26.3777,26.3777,21280.0
2017-12-26 14:35:00,27.4,27.4,27.39,27.39,2828.0,26.3873,26.3873,26.3777,26.3777,2828.0
2017-12-26 14:40:00,27.4,27.4,27.39,27.39,15000.0,26.3873,26.3873,26.3777,26.3777,15000.0
2017-12-26 14:45:00,27.39,27.39,27.39,27.39,4000.0,26.3777,26.3777,26.3777,26.3777,4000.0
2017-12-26 14:50:00,27.4,27.4,27.39,27.4,20896.0,26.3873,26.3873,26.3777,26.3873,20896.0
2017-12-26 14:55:00,27.4,27.4,27.4,27.4,14400.0,26.3873,26.3873,26.3873,26.3873,14400.0
2017-12-26 15:00:00,27.4,27.41,27.4,27.4,7488.0,26.3873,26.3969,26.3873,26.3873,7488.0
2017-12-26 15:05:00,27.4,27.41,27.39,27.41,44924.0,26.3873,26.3969,26.3777,26.3969,44924.0
2017-12-26 15:10:00,27.4,27.4,27.39,27.4,8400.0,26.3873,26.3873,26.3777,26.3873,8400.0
2017-12-26 15:15:00,27.39,27.4,27.38,27.38,12048.0,26.3777,26.3873,26.3681,26.3681,12048.0
2017-12-26 15:20:00,27.38,27.39,27.37,27.38,57984.0,26.3681,26.3777,26.3584,26.3681,57984.0
2017-12-26 15:25:00,27.37,27.38,27.36,27.36,21624.0,26.3584,26.3681,26.3488,26.3488,21624.0
2017-12-26 15:30:00,27.36,27.37,27.36,27.36,12980.0,26.3488,26.3584,26.3488,26.3488,12980.0
2017-12-26 15:35:00,27.36,27.37,27.35,27.36,61824.0,26.3488,26.3584,26.3392,26.3488,61824.0
2017-12-26 15:40:00,27.36,27.38,27.36,27.36,82640.0,26.3488,26.3681,26.3488,26.3488,82640.0
2017-12-26 15:45:00,27.37,27.39,27.37,27.39,38188.0,26.3584,26.3777,26.3584,26.3777,38188.0
2017-12-26 15:50:00,27.39,27.4,27.36,27.37,134340.0,26.3777,26.3873,26.3488,26.3584,134340.0
2017-12-26 15:55:00,27.38,27.41,27.37,27.41,145340.0,26.3681,26.3969,26.3584,26.3969,145340.0
2017-12-27 09:30:00,27.43,27.46,27.43,27.43,172600.0,26.4162,26.4451,26.4162,26.4162,172600.0
2017-12-27 09:35:00,27.43,27.43,27.4,27.43,59044.0,26.4162,26.4162,26.3873,26.4162,59044.0
2017-12-27 09:40:00,27.44,27.45,27.43,27.45,8204.0,26.4258,26.4355,26.4162,26.4355,8204.0
2017-12-27 09:45:00,27.45,27.45,27.43,27.43,26360.0,26.4355,26.4355,26.4162,26.4162,26360.0
2017-12-27 09:50:00,27.44,27.44,27.43,27.43,6812.0,26.4258,26.4258,26.4162,26.4162,6812.0
2017-12-27 09:55:00,27.44,27.45,27.43,27.44,14460.0,26.4258,26.4355,26.4162,26.4258,14460.0
2017-12-27 10:00:00,27.44,27.45,27.44,27.45,27060.0,26.4258,26.4355,26.4258,26.4355,27060.0
2017-12-27 10:05:00,27.45,27.46,27.45,27.46,5600.0,26.4355,26.4451,26.4355,26.4451,5600.0
2017-12-27 10:10:00,27.46,27.46,27.45,27.46,21208.0,26.4451,26.4451,26.4355,26.4451,21208.0
2017-12-27 10:15:00,27.45,27.46,27.45,27.45,6000.0,26.4355,26.4451,26.4355,26.4355,6000.0
2017-12-27 10:20:00,27.46,27.47,27.46,27.47,22060.0,26.4451,26.4547,26.4451,26.4547,22060.0
2017-12-27 10:25:00,27.48,27.48,27.47,27.48,33200.0,26.4644,26.4644,26.4547,26.4644,33200.0
2017-12-27 10:30:00,27.47,27.48,27.47,27.47,54600.0,26.4547,26.4644,26.4547,26.4547,54600.0
2017-12-27 10:35:00,27.48,27.48,27.47,27.47,4768.0,26.4644,26.4644,26.4547,26.4547,4768.0
2017-12-27 10:40:00,27.47,27.48,27.47,27.48,2000.0,26.4547,26.4644,26.4547,26.4644,2000.0
2017-12-27 10:45:00,27.48,27.48,27.48,27.48,8800.0,26.4644,26.4644,26.4644,26.4644,8800.0
2017-12-27 10:50:00,27.49,27.5,27.49,27.5,59240.0,26.474,26.4836,26.474,26.4836,59240.0
2017-12-27 10:55:00,27.5,27.5,27.5,27.5,29404.0,26.4836,26.4836,26.4836,26.4836,29404.0
2017-12-27 11:00:00,27.5,27.52,27.5,27.5,32000.0,26.4836,26.5029,26.4836,26.4836,32000.0
2017-12-27 11:05:00,27.5,27.5,27.49,27.49,4040.0,26.4836,26.4836,26.474,26.474,4040.0
2017-12-27 11:10:00,27.5,27.5,27.49,27.49,3600.0,26.4836,26.4836,26.474,26.474,3600.0
2017-12-27 11:15:00,27.49,27.5,27.49,27.5,30000.0,26.474,26.4836,26.474,26.4836,30000.0
2017-12-27 11:20:00,27.49,27.5,27.49,27.5,10400.0,26.474,26.4836,26.474,26.4836,10400.0
2017-12-27 11:25:00,27.5,27.5,27.49,27.49,21352.0,26.4836,26.4836,26.474,26.474,21352.0
2017-12-27 11:30:00,27.49,27.5,27.49,27.49,53600.0,26.474,26.4836,26.474,26.474,53600.0
2017-12-27 11:35:00,27.49,27.49,27.48,27.49,29480.0,26.474,26.474,26.4644,26.474,29480.0
2017-12-27 11:40:00,27.48,27.49,27.44,27.45,87840.0,26.4644,26.474,26.4258,26.4355,87840.0
2017-12-27 11:45:00,27.45,27.46,27.45,27.46,11600.0,26.4355,26.4451,26.4355,26.4451,11600.0
2017-12-27 11:50:00,27.46,27.47,27.46,27.46,27200.0,26.4451,26.4547,26.4451,26.4451,27200.0
2017-12-27 11:55:00,27.46,27.47,27.45,27.46,18080.0,26.4451,26.4547,26.4355,26.4451,18080.0
2017-12-27 12:00:00,27.45,27.46,27.43,27.44,58984.0,26.4355,26.4451,26.4162,26.4258,58984.0
2017-12-27 12:05:00,27.45,27.47,27.45,27.47,17420.0,26.4355,26.4547,26.4355,26.4547,17420.0
2017-12-27 12:10:00,27.47,27.47,27.46,27.46,1600.0,26.4547,26.4547,26.4451,26.4451,1600.0
2017-12-27 12:15:00,27.45,27.46,27.44,27.44,11216.0,26.4355,26.4451,26.4258,26.4258,11216.0
2017-12-27 12:20:00,27.45,27.45,27.44,27.45,34384.0,26.4355,26.4355,26.4258,26.4355,34384.0
2017-12-27 12:25:00,27.44,27.45,27.43,27.43,43864.0,26.4258,26.4355,26.4162,26.4162,43864.0
2017-12-27 12:30:00,27.43,27.45,27.43,27.44,20000.0,26.4162,26.4355,26.4162,26.4258,20000.0
2017-12-27 12:35:00,27.44,27.45,27.43,27.44,27844.0,26.4258,26.4355,26.4162,26.4258,27844.0
2017-12-27 12:40:00,27.44,27.45,27.44,27.45,18792.0,26.4258,26.4355,26.4258,26.4355,18792.0
2017-12-27 12:45:00,27.44,27.44,27.43,27.43,1200.0,26.4258,26.4258,26.4162,26.4162,1200.0
2017-12-27 12:50:00,27.43,27.44,27.43,27.43,15572.0,26.4162,26.4258,26.4162,26.4162,15572.0
2017-12-27 12:55:00,27.44,27.44,27.43,27.43,6924.0,26.4258,26.4258,26.4162,26.4162,6924.0
2017-12-27 13:00:00,27.43,27.43,27.42,27.42,17436.0,26.4162,26.4162,26.4066,26.4066,17436.0
2017-12-27 13:05:00,27.43,27.43,27.43,27.43,28984.0,26.4162,26.4162,26.4162,26.4162,28984.0
2017-12-27 13:10:00,27.44,27.45,27.43,27.43,39716.0,26.4258,26.4355,26.4162,26.4162,39716.0
2017-12-27 13:15:00,27.43,27.43,27.42,27.42,13200.0,26.4162,26.4162,26.4066,26.4066,13200.0
2017-12-27 13:20:00,27.43,27.43,27.41,27.43,30332.0,26.4162,26.4162,26.3969,26.4162,30332.0
2017-12-27 13:25:00,27.42,27.43,27.41,27.42,8400.0,26.4066,26.4162,26.3969,26.4066,8400.0
2017-12-27 13:30:00,27.42,27.42,27.41,27.41,18800.0,26.4066,26.4066,26.3969,26.3969,18800.0
2017-12-27 13:35:00,27.41,27.43,27.41,27.43,4000.0,26.3969,26.4162,26.3969,26.4162,4000.0
2017-12-27 13:40:00,27.43,27.43,27.42,27.43,9000.0,26.4162,26.4162,26.4066,26.4162,9000.0
2017-12-27 13:45:00,27.42,27.42,27.42,27.42,6400.0,26.4066,26.4066,26.4066,26.4066,6400.0
2017-12-27 13:50:00,27.43,27.43,27.42,27.42,6352.0,26.4162,26.4162,26.4066,26.4066,6352.0
2017-12-27 13:55:00,27.42,27.44,27.42,27.43,20804.0,26.4066,26.4258,26.4066,26.4162,20804.0
2017-12-27 14:00:00,27.43,27.43,27.42,27.42,8112.0,26.4162,26.4162,26.4066,26.4066,8112.0
2017-12-27 14:05:00,27.42,27.43,27.42,27.42,6800.0,26.4066,26.4162,26.4066,26.4066,6800.0
2017-12-27 14:10:00,27.42,27.42,27.41,27.41,10800.0,26.4066,26.4066,26.3969,26.3969,10800.0
2017-12-27 14:15:00,27.42,27.42,27.41,27.42,9412.0,26.4066,26.4066,26.3969,26.4066,9412.0
2017-12-27 14:20:00,27.41,27.41,27.4,27.41,15708.0,26.3969,26.3969,26.3873,26.3969,15708.0
2017-12-27 14:25:00,27.41,27.42,27.41,27.42,10000.0,26.3969,26.4066,26.3969,26.4066,10000.0
2017-12-27 14:30:00,27.42,27.42,27.41,27.41,5760.0,26.4066,26.4066,26.3969,26.3969,5760.0
2017-12-27 14:35:00,27.41,27.41,27.4,27.41,13592.0,26.3969,26.3969,26.3873,26.3969,13592.0
2017-12-27 14:40:00,27.41,27.42,27.4,27.41,20700.0,26.3969,26.4066,26.3873,26.3969,20700.0
2017-12-27 14:45:00,27.41,27.41,27.4,27.41,22328.0,26.3969,26.3969,26.3873,26.3969,22328.0
2017-12-27 14:50:00,27.4,27.41,27.38,27.4,60528.0,26.3873,26.3969,26.3681,26.3873,60528.0
2017-12-27 14:55:00,27.4,27.41,27.4,27.41,7604.0,26.3873,26.3969,26.3873,26.3969,7604.0
2017-12-27 15:00:00,27.41,27.42,27.4,27.41,20408.0,26.3969,26.4066,26.3873,26.3969,20408.0
2017-12-27 15:05:00,27.41,27.41,27.41,27.41,10024.0,26.3969,26.3969,26.3969,26.3969,10024.0
2017-12-27 15:10:00,27.41,27.42,27.41,27.41,17288.0,26.3969,26.4066,26.3969,26.3969,17288.0
2017-12-27 15:15:00,27.4,27.41,27.39,27.39,21680.0,26.3873,26.3969,26.3777,26.3777,21680.0
2017-12-27 15:20:00,27.39,27.4,27.39,27.39,16400.0,26.3777,26.3873,26.3777,26.3777,16400.0
2017-12-27 15:25:00,27.39,27.39,27.38,27.39,26224.0,26.3777,26.3777,26.3681,26.3777,26224.0
2017-12-27 15:30:00,27.39,27.4,27.39,27.4,26628.0,26.3777,26.3873,26.3777,26.3873,26628.0
2017-12-27 15:35:00,27.39,27.39,27.37,27.37,38944.0,26.3777,26.3777,26.3584,26.3584,38944.0
2017-12-27 15:40:00,27.38,27.39,27.37,27.39,45548.0,26.3681,26.3777,26.3584,26.3777,45548.0
2017-12-27 15:45:00,27.39,27.4,27.38,27.39,69600.0,26.3777,26.3873,26.3681,26.3777,69600.0
2017-12-27 15:50:00,27.39,27.42,27.39,27.42,141388.0,26.3777,26.4066,26.3777,26.4066,141388.0
2017-12-27 15:55:00,27.43,27.44,27.42,27.44,202272.0,26.4162,26.4258,26.4066,26.4258,202272.0
2017-12-28 09:30:00,27.53,27.54,27.49,27.5,95332.0,26.5125,26.5221,26.474,26.4836,95332.0
2017-12-28 09:35:00,27.5,27.52,27.49,27.51,145972.0,26.4836,26.5029,26.474,26.4932,145972.0
2017-12-28 09:40:00,27.51,27.52,27.5,27.5,41564.0,26.4932,26.5029,26.4836,26.4836,41564.0
2017-12-28 09:45:00,27.5,27.5,27.49,27.49,1425392.0,26.4836,26.4836,26.474,26.474,1425392.0
2017-12-28 09:50:00,27.49,27.49,27.47,27.47,27480.0,26.474,26.474,26.4547,26.4547,27480.0
2017-12-28 09:55:00,27.47,27.48,27.46,27.48,56716.0,26.4547,26.4644,26.4451,26.4644,56716.0
2017-12-28 10:00:00,27.48,27.49,27.47,27.47,24188.0,26.4644,26.474,26.4547,26.4547,24188.0
2017-12-28 10:05:00,27.47,27.48,27.47,27.48,29244.0,26.4547,26.4644,26.4547,26.4644,29244.0
2017-12-28 10:10:00,27.48,27.49,27.48,27.48,17728.0,26.4644,26.474,26.4644,26.4644,17728.0
2017-12-28 10:15:00,27.49,27.49,27.47,27.48,19716.0,26.474,26.474,26.4547,26.4644,19716.0
2017-12-28 10:20:00,27.48,27.48,27.47,27.48,16400.0,26.4644,26.4644,26.4547,26.4644,16400.0
2017-12-28 10:25:00,27.48,27.48,27.47,27.47,24052.0,26.4644,26.4644,26.4547,26.4547,24052.0
2017-12-28 10:30:00,27.46,27.47,27.46,27.47,13200.0,26.4451,26.4547,26.4451,26.4547,13200.0
2017-12-28 10:35:00,27.46,27.48,27.46,27.48,15000.0,26.4451,26.4644,26.4451,26.4644,15000.0
2017-12-28 10:40:00,27.48,27.48,27.48,27.48,8784.0,26.4644,26.4644,26.4644,26.4644,8784.0
2017-12-28 10:45:00,27.49,27.49,27.47,27.48,11940.0,26.474,26.474,26.4547,26.4644,11940.0
2017-12-28 10:50:00,27.48,27.5,27.48,27.5,14496.0,26.4644,26.4836,26.4644,26.4836,14496.0
2017-12-28 10:55:00,27.5,27.5,27.49,27.49,17608.0,26.4836,26.4836,26.474,26.474,17608.0
2017-12-28 11:00:00,27.5,27.5,27.48,27.48,19872.0,26.4836,26.4836,26.4644,26.4644,19872.0
2017-12-28 11:05:00,27.48,27.49,27.48,27.49,21680.0,26.4644,26.474,26.4644,26.474,21680.0
2017-12-28 11:10:00,27.49,27.5,27.49,27.49,27072.0,26.474,26.4836,26.474,26.474,27072.0
2017-12-28 11:15:00,27.49,27.5,27.49,27.49,36780.0,26.474,26.4836,26.474,26.474,36780.0
2017-12-28 11:20:00,27.49,27.49,27.48,27.49,13200.0,26.474,26.474,26.4644,26.474,13200.0
2017-12-28 11:25:00,27.49,27.49,27.47,27.48,15856.0,26.474,26.474,26.4547,26.4644,15856.0
2017-12-28 11:30:00,27.47,27.48,27.47,27.48,7400.0,26.4547,26.4644,26.4547,26.4644,7400.0
2017-12-28 11:35:00,27.49,27.49,27.48,27.48,9600.0,26.474,26.474,26.4644,26.4644,9600.0
2017-12-28 11:40:00,27.48,27.5,27.48,27.5,16000.0,26.4644,26.4836,26.4644,26.4836,16000.0
2017-12-28 11:45:00,27.5,27.5,27.5,27.5,11004.0,26.4836,26.4836,26.4836,26.4836,11004.0
2017-12-28 11:50:00,27.5,27.5,27.5,27.5,18128.0,26.4836,26.4836,26.4836,26.4836,18128.0
2017-12-28 11:55:00,27.5,27.51,27.5,27.5,12236.0,26.4836,26.4932,26.4836,26.4836,12236.0
2017-12-28 12:00:00,27.5,27.5,27.49,27.49,32600.0,26.4836,26.4836,26.474,26.474,32600.0
2017-12-28 12:05:00,27.49,27.5,27.49,27.49,9600.0,26.474,26.4836,26.474,26.474,9600.0
2017-12-28 12:10:00,27.49,27.5,27.49,27.49,12000.0,26.474,26.4836,26.474,26.474,12000.0
2017-12-28 12:15:00,27.49,27.5,27.49,27.49,13732.0,26.474,26.4836,26.474,26.474,13732.0
2017-12-28 12:20:00,27.49,27.49,27.49,27.49,11600.0,26.474,26.474,26.474,26.474,11600.0
2017-12-28 12:25:00,27.49,27.49,27.49,27.49,27064.0,26.474,26.474,26.474,26.474,27064.0
2017-12-28 12:30:00,27.49,27.49,27.49,27.49,10800.0,26.474,26.474,26.474,26.474,10800.0
2017-12-28 12:35:00,27.49,27.49,27.49,27.49,9600.0,26.474,26.474,26.474,26.474,9600.0
2017-12-28 12:40:00,27.48,27.49,27.48,27.49,9420.0,26.4644,26.474,26.4644,26.474,9420.0
2017-12-28 12:45:00,27.49,27.49,27.48,27.48,12884.0,26.474,26.474,26.4644,26.4644,12884.0
2017-12-28 12:50:00,27.48,27.48,27.48,27.48,10400.0,26.4644,26.4644,26.4644,26.4644,10400.0
2017-12-28 12:55:00,27.49,27.49,27.48,27.49,1816.0,26.474,26.474,26.4644,26.474,1816.0
2017-12-28 13:00:00,27.49,27.49,27.49,27.49,4932.0,26.474,26.474,26.474,26.474,4932.0
2017-12-28 13:05:00,27.49,27.49,27.48,27.48,8100.0,26.474,26.474,26.4644,26.4644,8100.0
2017-12-28 13:10:00,27.48,27.49,27.48,27.49,22920.0,26.4644,26.474,26.4644,26.474,22920.0
2017-12-28 13:15:00,27.48,27.49,27.48,27.49,1200.0,26.4644,26.474,26.4644,26.474,1200.0
2017-12-28 13:20:00,27.48,27.48,27.47,27.47,11700.0,26.4644,26.4644,26.4547,26.4547,11700.0
2017-12-28 13:25:00,27.47,27.47,27.47,27.47,7096.0,26.4547,26.4547,26.4547,26.4547,7096.0
2017-12-28 13:30:00,27.47,27.48,27.47,27.47,21744.0,26.4547,26.4644,26.4547,26.4547,21744.0
2017-12-28 13:35:00,27.47,27.47,27.47,27.47,5916.0,26.4547,26.4547,26.4547,26.4547,5916.0
2017-12-28 13:40:00,27.47,27.47,27.47,27.47,6000.0,26.4547,26.4547,26.4547,26.4547,6000.0
2017-12-28 13:45:00,27.47,27.47,27.47,27.47,16400.0,26.4547,26.4547,26.4547,26.4547,16400.0
2017-12-28 13:50:00,27.47,27.47,27.46,27.46,25644.0,26.4547,26.4547,26.4451,26.4451,25644.0
2017-12-28 13:55:00,27.46,27.47,27.46,27.47,38556.0,26.4451,26.4547,26.4451,26.4547,38556.0
2017-12-28 14:00:00,27.47,27.47,27.47,27.47,52212.0,26.4547,26.4547,26.4547,26.4547,52212.0
2017-12-28 14:05:00,27.47,27.47,27.46,27.46,23248.0,26.4547,26.4547,26.4451,26.4451,23248.0
2017-12-28 14:10:00,27.46,27.46,27.45,27.46,9600.0,26.4451,26.4451,26.4355,26.4451,9600.0
2017-12-28 14:15:00,27.46,27.47,27.46,27.47,22800.0,26.4451,26.4547,26.4451,26.4547,22800.0
2017-12-28 14:20:00,27.47,27.47,27.46,27.46,16640.0,26.4547,26.4547,26.4451,26.4451,16640.0
2017-12-28 14:25:00,27.47,27.47,27.46,27.46,13800.0,26.4547,26.4547,26.4451,26.4451,13800.0
2017-12-28 14:30:00,27.46,27.47,27.46,27.47,31140.0,26.4451,26.4547,26.4451,26.4547,31140.0
2017-12-28 14:35:00,27.46,27.47,27.46,27.47,22016.0,26.4451,26.4547,26.4451,26.4547,22016.0
2017-12-28 14:40:00,27.48,27.48,27.47,27.48,41304.0,26.4644,26.4644,26.4547,26.4644,41304.0
2017-12-28 14:45:00,27.48,27.49,27.48,27.49,35208.0,26.4644,26.474,26.4644,26.474,35208.0
2017-12-28 14:50:00,27.49,27.49,27.48,27.48,53908.0,26.474,26.474,26.4644,26.4644,53908.0
2017-12-28 14:55:00,27.49,27.49,27.48,27.49,13376.0,26.474,26.474,26.4644,26.474,13376.0
2017-12-28 15:00:00,27.49,27.49,27.48,27.49,87016.0,26.474,26.474,26.4644,26.474,87016.0
2017-12-28 15:05:00,27.49,27.49,27.49,27.49,184088.0,26.474,26.474,26.474,26.474,184088.0
2017-12-28 15:10:00,27.49,27.49,27.49,27.49,3900.0,26.474,26.474,26.474,26.474,3900.0
2017-12-28 15:15:00,27.49,27.49,27.48,27.49,20800.0,26.474,26.474,26.4644,26.474,20800.0
2017-12-28 15:20:00,27.49,27.49,27.48,27.49,39356.0,26.474,26.474,26.4644,26.474,39356.0
2017-12-28 15:25:00,27.48,27.49,27.48,27.49,10400.0,26.4644,26.474,26.4644,26.474,10400.0
2017-12-28 15:30:00,27.48,27.49,27.48,27.49,24200.0,26.4644,26.474,26.4644,26.474,24200.0
2017-12-28 15:35:00,27.49,27.5,27.49,27.5,18420.0,26.474,26.4836,26.474,26.4836,18420.0
2017-12-28 15:40:00,27.49,27.5,27.49,27.5,35184.0,26.474,26.4836,26.474,26.4836,35184.0
2017-12-28 15:45:00,27.5,27.5,27.49,27.49,17836.0,26.4836,26.4836,26.474,26.474,17836.0
2017-12-28 15:50:00,27.5,27.52,27.5,27.52,88608.0,26.4836,26.5029,26.4836,26.5029,88608.0
2017-12-28 15:55:00,27.52,27.55,27.52,27.54,303564.0,26.5029,26.5318,26.5029,26.5221,303564.0
2017-12-29 09:30:00,27.66,27.67,27.6,27.6,272664.0,26.6377,26.6473,26.5799,26.5799,272664.0
2017-12-29 09:35:00,27.6,27.61,27.56,27.59,96260.0,26.5799,26.5896,26.5414,26.5703,96260.0
2017-12-29 09:40:00,27.59,27.6,27.58,27.58,111128.0,26.5703,26.5799,26.5607,26.5607,111128.0
2017-12-29 09:45:00,27.59,27.6,27.56,27.57,37196.0,26.5703,26.5799,26.5414,26.551,37196.0
2017-12-29 09:50:00,27.58,27.58,27.54,27.55,35008.0,26.5607,26.5607,26.5221,26.5318,35008.0
2017-12-29 09:55:00,27.54,27.57,27.54,27.56,25880.0,26.5221,26.551,26.5221,26.5414,25880.0
2017-12-29 10:00:00,27.56,27.56,27.53,27.55,39416.0,26.5414,26.5414,26.5125,26.5318,39416.0
2017-12-29 10:05:00,27.55,27.55,27.53,27.54,12872.0,26.5318,26.5318,26.5125,26.5221,12872.0
2017-12-29 10:10:00,27.54,27.54,27.52,27.52,31280.0,26.5221,26.5221,26.5029,26.5029,31280.0
2017-12-29 10:15:00,27.51,27.55,27.5,27.55,54912.0,26.4932,26.5318,26.4836,26.5318,54912.0
2017-12-29 10:20:00,27.55,27.55,27.54,27.54,14800.0,26.5318,26.5318,26.5221,26.5221,14800.0
2017-12-29 10:25:00,27.54,27.56,27.54,27.55,63376.0,26.5221,26.5414,26.5221,26.5318,63376.0
2017-12-29 10:30:00,27.56,27.56,27.55,27.55,9600.0,26.5414,26.5414,26.5318,26.5318,9600.0
2017-12-29 10:35:00,27.54,27.55,27.51,27.52,55952.0,26.5221,26.5318,26.4932,26.5029,55952.0
2017-12-29 10:40:00,27.52,27.53,27.5,27.52,65720.0,26.5029,26.5125,26.4836,26.5029,65720.0
2017-12-29 10:45:00,27.52,27.53,27.5,27.5,15572.0,26.5029,26.5125,26.4836,26.4836,15572.0
2017-12-29 10:50:00,27.5,27.5,27.49,27.49,26096.0,26.4836,26.4836,26.474,26.474,26096.0
2017-12-29 10:55:00,27.49,27.5,27.47,27.5,233504.0,26.474,26.4836,26.4547,26.4836,233504.0
2017-12-29 11:00:00,27.51,27.52,27.47,27.48,449296.0,26.4932,26.5029,26.4547,26.4644,449296.0
2017-12-29 11:05:00,27.49,27.5,27.48,27.49,16048.0,26.474,26.4836,26.4644,26.474,16048.0
2017-12-29 11:10:00,27.49,27.5,27.48,27.49,188432.0,26.474,26.4836,26.4644,26.474,188432.0
2017-12-29 11:15:00,27.49,27.49,27.47,27.47,12660.0,26.474,26.474,26.4547,26.4547,12660.0
2017-12-29 11:20:00,27.48,27.51,27.48,27.51,36280.0,26.4644,26.4932,26.4644,26.4932,36280.0
2017-12-29 11:25:00,27.5,27.51,27.5,27.5,22500.0,26.4836,26.4932,26.4836,26.4836,22500.0
2017-12-29 11:30:00,27.51,27.51,27.48,27.48,24364.0,26.4932,26.4932,26.4644,26.4644,24364.0
2017-12-29 11:35:00,27.48,27.5,27.48,27.48,23928.0,26.4644,26.4836,26.4644,26.4644,23928.0
2017-12-29 11:40:00,27.49,27.5,27.49,27.5,16000.0,26.474,26.4836,26.474,26.4836,16000.0
2017-12-29 11:45:00,27.5,27.52,27.5,27.52,27308.0,26.4836,26.5029,26.4836,26.5029,27308.0
2017-12-29 11:50:00,27.53,27.54,27.52,27.52,20400.0,26.5125,26.5221,26.5029,26.5029,20400.0
2017-12-29 11:55:00,27.52,27.52,27.5,27.52,246300.0,26.5029,26.5029,26.4836,26.5029,246300.0
2017-12-29 12:00:00,27.52,27.52,27.5,27.51,54700.0,26.5029,26.5029,26.4836,26.4932,54700.0
2017-12-29 12:05:00,27.51,27.51,27.5,27.51,56520.0,26.4932,26.4932,26.4836,26.4932,56520.0
2017-12-29 12:10:00,27.52,27.53,27.51,27.52,92700.0,26.5029,26.5125,26.4932,26.5029,92700.0
2017-12-29 12:15:00,27.52,27.52,27.51,27.51,5200.0,26.5029,26.5029,26.4932,26.4932,5200.0
2017-12-29 12:20:00,27.52,27.52,27.51,27.51,38616.0,26.5029,26.5029,26.4932,26.4932,38616.0
2017-12-29 12:25:00,27.51,27.51,27.49,27.5,30848.0,26.4932,26.4932,26.474,26.4836,30848.0
2017-12-29 12:30:00,27.49,27.51,27.49,27.51,35144.0,26.474,26.4932,26.474,26.4932,35144.0
2017-12-29 12:35:00,27.51,27.52,27.51,27.51,5120.0,26.4932,26.5029,26.4932,26.4932,5120.0
2017-12-29 12:40:00,27.52,27.52,27.51,27.51,6584.0,26.5029,26.5029,26.4932,26.4932,6584.0
2017-12-29 12:45:00,27.51,27.51,27.49,27.49,77700.0,26.4932,26.4932,26.474,26.474,77700.0
2017-12-29 12:50:00,27.49,27.5,27.49,27.49,15496.0,26.474,26.4836,26.474,26.474,15496.0
2017-12-29 12:55:00,27.48,27.49,27.48,27.49,9604.0,26.4644,26.474,26.4644,26.474,9604.0
2017-12-29 13:00:00,27.49,27.49,27.47,27.48,214588.0,26.474,26.474,26.4547,26.4644,214588.0
2017-12-29 13:05:00,27.48,27.49,27.48,27.48,9440.0,26.4644,26.474,26.4644,26.4644,9440.0
2017-12-29 13:10:00,27.48,27.49,27.48,27.49,8032.0,26.4644,26.474,26.4644,26.474,8032.0
2017-12-29 13:15:00,27.48,27.49,27.48,27.49,5920.0,26.4644,26.474,26.4644,26.474,5920.0
2017-12-29 13:20:00,27.49,27.5,27.49,27.5,69860.0,26.474,26.4836,26.474,26.4836,69860.0
2017-12-29 13:25:00,27.5,27.5,27.49,27.49,17248.0,26.4836,26.4836,26.474,26.474,17248.0
2017-12-29 13:30:00,27.48,27.49,27.48,27.49,6336.0,26.4644,26.474,26.4644,26.474,6336.0
2017-12-29 13:35:00,27.48,27.48,27.46,27.47,240252.0,26.4644,26.4644,26.4451,26.4547,240252.0
2017-12-29 13:40:00,27.47,27.47,27.46,27.46,20180.0,26.4547,26.4547,26.4451,26.4451,20180.0
2017-12-29 13:45:00,27.47,27.47,27.46,27.46,28420.0,26.4547,26.4547,26.4451,26.4451,28420.0
2017-12-29 13:50:00,27.46,27.46,27.44,27.44,45148.0,26.4451,26.4451,26.4258,26.4258,45148.0
2017-12-29 13:55:00,27.43,27.45,27.42,27.45,41580.0,26.4162,26.4355,26.4066,26.4355,41580.0
2017-12-29 14:00:00,27.45,27.46,27.44,27.45,56392.0,26.4355,26.4451,26.4258,26.4355,56392.0
2017-12-29 14:05:00,27.45,27.45,27.44,27.44,8472.0,26.4355,26.4355,26.4258,26.4258,8472.0
2017-12-29 14:10:00,27.44,27.45,27.43,27.45,32368.0,26.4258,26.4355,26.4162,26.4355,32368.0
2017-12-29 14:15:00,27.45,27.46,27.45,27.46,20100.0,26.4355,26.4451,26.4355,26.4451,20100.0
2017-12-29 14:20:00,27.46,27.46,27.45,27.46,47444.0,26.4451,26.4451,26.4355,26.4451,47444.0
2017-12-29 14:25:00,27.46,27.47,27.46,27.47,15792.0,26.4451,26.4547,26.4451,26.4547,15792.0
2017-12-29 14:30:00,27.46,27.46,27.46,27.46,3400.0,26.4451,26.4451,26.4451,26.4451,3400.0
2017-12-29 14:35:00,27.45,27.45,27.43,27.45,24328.0,26.4355,26.4355,26.4162,26.4355,24328.0
2017-12-29 14:40:00,27.45,27.47,27.45,27.47,33560.0,26.4355,26.4547,26.4355,26.4547,33560.0
2017-12-29 14:45:00,27.47,27.47,27.45,27.45,6160.0,26.4547,26.4547,26.4355,26.4355,6160.0
2017-12-29 14:50:00,27.45,27.46,27.45,27.46,4000.0,26.4355,26.4451,26.4355,26.4451,4000.0
2017-12-29 14:55:00,27.46,27.46,27.46,27.46,1600.0,26.4451,26.4451,26.4451,26.4451,1600.0
2017-12-29 15:00:00,27.46,27.46,27.45,27.45,6320.0,26.4451,26.4451,26.4355,26.4355,6320.0
2017-12-29 15:05:00,27.45,27.47,27.45,27.47,166492.0,26.4355,26.4547,26.4355,26.4547,166492.0
2017-12-29 15:10:00,27.48,27.48,27.47,27.48,27920.0,26.4644,26.4644,26.4547,26.4644,27920.0
2017-12-29 15:15:00,27.48,27.48,27.48,27.48,34520.0,26.4644,26.4644,26.4644,26.4644,34520.0
2017-12-29 15:20:00,27.48,27.52,27.48,27.51,67464.0,26.4644,26.5029,26.4644,26.4932,67464.0
2017-12-29 15:25:00,27.51,27.52,27.49,27.5,28776.0,26.4932,26.5029,26.474,26.4836,28776.0
2017-12-29 15:30:00,27.5,27.5,27.47,27.48,63724.0,26.4836,26.4836,26.4547,26.4644,63724.0
2017-12-29 15:35:00,27.48,27.48,27.43,27.43,72836.0,26.4644,26.4644,26.4162,26.4162,72836.0
2017-12-29 15:40:00,27.43,27.43,27.41,27.42,48636.0,26.4162,26.4162,26.3969,26.4066,48636.0
2017-12-29 15:45:00,27.42,27.44,27.42,27.43,93636.0,26.4066,26.4258,26.4066,26.4162,93636.0
2017-12-29 15:50:00,27.43,27.43,27.36,27.37,380080.0,26.4162,26.4162,26.3488,26.3584,380080.0
2017-12-29 15:55:00,27.37,27.39,27.28,27.33,470792.0,26.3584,26.3777,26.2717,26.3199,470792.0
2018-01-02 09:30:00,27.54,27.54,27.45,27.46,547652.0,26.5221,26.5221,26.4355,26.4451,547652.0
2018-01-02 09:35:00,27.45,27.52,27.44,27.51,156256.0,26.4355,26.5029,26.4258,26.4932,156256.0
2018-01-02 09:40:00,27.52,27.55,27.52,27.53,135032.0,26.5029,26.5318,26.5029,26.5125,135032.0
2018-01-02 09:45:00,27.53,27.53,27.49,27.49,134664.0,26.5125,26.5125,26.474,26.474,134664.0
2018-01-02 09:50:00,27.49,27.51,27.48,27.5,145692.0,26.474,26.4932,26.4644,26.4836,145692.0
2018-01-02 09:55:00,27.5,27.56,27.49,27.56,329684.0,26.4836,26.5414,26.474,26.5414,329684.0
2018-01-02 10:00:00,27.56,27.6,27.56,27.59,190712.0,26.5414,26.5799,26.5414,26.5703,190712.0
2018-01-02 10:05:00,27.58,27.61,27.58,27.61,95848.0,26.5607,26.5896,26.5607,26.5896,95848.0
2018-01-02 10:10:00,27.6,27.61,27.59,27.6,65868.0,26.5799,26.5896,26.5703,26.5799,65868.0
2018-01-02 10:15:00,27.59,27.62,27.59,27.61,40268.0,26.5703,26.5992,26.5703,26.5896,40268.0
2018-01-02 10:20:00,27.61,27.62,27.6,27.61,48444.0,26.5896,26.5992,26.5799,26.5896,48444.0
2018-01-02 10:25:00,27.61,27.64,27.61,27.64,85180.0,26.5896,26.6184,26.5896,26.6184,85180.0
2018-01-02 10:30:00,27.65,27.65,27.63,27.64,88244.0,26.6281,26.6281,26.6088,26.6184,88244.0
2018-01-02 10:35:00,27.64,27.65,27.55,27.6,154736.0,26.6184,26.6281,26.5318,26.5799,154736.0
2018-01-02 10:40:00,27.61,27.62,27.59,27.6,81216.0,26.5896,26.5992,26.5703,26.5799,81216.0
2018-01-02 10:45:00,27.61,27.61,27.6,27.61,34752.0,26.5896,26.5896,26.5799,26.5896,34752.0
2018-01-02 10:50:00,27.61,27.62,27.61,27.62,28640.0,26.5896,26.5992,26.5896,26.5992,28640.0
2018-01-02 10:55:00,27.62,27.62,27.61,27.61,31464.0,26.5992,26.5992,26.5896,26.5896,31464.0
2018-01-02 11:00:00,27.61,27.62,27.61,27.62,41760.0,26.5896,26.5992,26.5896,26.5992,41760.0
2018-01-02 11:05:00,27.62,27.62,27.61,27.62,25948.0,26.5992,26.5992,26.5896,26.5992,25948.0
2018-01-02 11:10:00,27.62,27.63,27.61,27.62,38152.0,26.5992,26.6088,26.5896,26.5992,38152.0
2018-01-02 11:15:00,27.63,27.65,27.61,27.64,46456.0,26.6088,26.6281,26.5896,26.6184,46456.0
2018-01-02 11:20:00,27.63,27.63,27.59,27.61,168992.0,26.6088,26.6088,26.5703,26.5896,168992.0
2018-01-02 11:25:00,27.61,27.62,27.59,27.6,257052.0,26.5896,26.5992,26.5703,26.5799,257052.0
2018-01-02 11:30:00,27.59,27.6,27.58,27.59,42516.0,26.5703,26.5799,26.5607,26.5703,42516.0
2018-01-02 11:35:00,27.59,27.59,27.57,27.58,27400.0,26.5703,26.5703,26.551,26.5607,27400.0
2018-01-02 11:40:00,27.57,27.58,27.56,27.57,41380.0,26.551,26.5607,26.5414,26.551,41380.0
2018-01-02 11:45:00,27.57,27.59,27.56,27.59,66524.0,26.551,26.5703,26.5414,26.5703,66524.0
2018-01-02 11:50:00,27.59,27.6,27.58,27.6,130828.0,26.5703,26.5799,26.5607,26.5799,130828.0
2018-01-02 11:55:00,27.59,27.6,27.59,27.6,38952.0,26.5703,26.5799,26.5703,26.5799,38952.0
2018-01-02 12:00:00,27.59,27.61,27.59,27.61,22044.0,26.5703,26.5896,26.5703,26.5896,22044.0
2018-01-02 12:05:00,27.61,27.62,27.61,27.62,18400.0,26.5896,26.5992,26.5896,26.5992,18400.0
2018-01-02 12:10:00,27.62,27.62,27.6,27.61,43312.0,26.5992,26.5992,26.5799,26.5896,43312.0
2018-01-02 12:15:00,27.6,27.62,27.59,27.61,58372.0,26.5799,26.5992,26.5703,26.5896,58372.0
2018-01-02 12:20:00,27.61,27.61,27.61,27.61,156032.0,26.5896,26.5896,26.5896,26.5896,156032.0
2018-01-02 12:25:00,27.61,27.61,27.6,27.61,20336.0,26.5896,26.5896,26.5799,26.5896,20336.0
2018-01-02 12:30:00,27.61,27.61,27.61,27.61,17632.0,26.5896,26.5896,26.5896,26.5896,17632.0
2018-01-02 12:35:00,27.61,27.61,27.59,27.6,16200.0,26.5896,26.5896,26.5703,26.5799,16200.0
2018-01-02 12:40:00,27.6,27.6,27.58,27.58,33668.0,26.5799,26.5799,26.5607,26.5607,33668.0
2018-01-02 12:45:00,27.58,27.59,27.58,27.58,8960.0,26.5607,26.5703,26.5607,26.5607,8960.0
2018-01-02 12:50:00,27.58,27.59,27.58,27.58,18800.0,26.5607,26.5703,26.5607,26.5607,18800.0
2018-01-02 12:55:00,27.58,27.59,27.58,27.59,9572.0,26.5607,26.5703,26.5607,26.5703,9572.0
2018-01-02 13:00:00,27.59,27.6,27.59,27.6,19700.0,26.5703,26.5799,26.5703,26.5799,19700.0
2018-01-02 13:05:00,27.61,27.61,27.6,27.61,72984.0,26.5896,26.5896,26.5799,26.5896,72984.0
2018-01-02 13:10:00,27.61,27.63,27.61,27.62,25092.0,26.5896,26.6088,26.5896,26.5992,25092.0
2018-01-02 13:15:00,27.62,27.63,27.6,27.61,154584.0,26.5992,26.6088,26.5799,26.5896,154584.0
2018-01-02 13:20:00,27.61,27.62,27.61,27.61,8064.0,26.5896,26.5992,26.5896,26.5896,8064.0
2018-01-02 13:25:00,27.61,27.62,27.61,27.62,22320.0,26.5896,26.5992,26.5896,26.5992,22320.0
2018-01-02 13:30:00,27.62,27.63,27.61,27.62,46552.0,26.5992,26.6088,26.5896,26.5992,46552.0
2018-01-02 13:35:00,27.63,27.63,27.62,27.63,32368.0,26.6088,26.6088,26.5992,26.6088,32368.0
2018-01-02 13:40:00,27.63,27.63,27.62,27.63,88892.0,26.6088,26.6088,26.5992,26.6088,88892.0
2018-01-02 13:45:00,27.63,27.63,27.61,27.62,24800.0,26.6088,26.6088,26.5896,26.5992,24800.0
2018-01-02 13:50:00,27.62,27.62,27.6,27.6,54656.0,26.5992,26.5992,26.5799,26.5799,54656.0
2018-01-02 13:55:00,27.6,27.62,27.6,27.62,32316.0,26.5799,26.5992,26.5799,26.5992,32316.0
2018-01-02 14:00:00,27.62,27.63,27.61,27.63,35884.0,26.5992,26.6088,26.5896,26.6088,35884.0
2018-01-02 14:05:00,27.64,27.64,27.61,27.61,142432.0,26.6184,26.6184,26.5896,26.5896,142432.0
2018-01-02 14:10:00,27.62,27.62,27.61,27.61,101112.0,26.5992,26.5992,26.5896,26.5896,101112.0
2018-01-02 14:15:00,27.61,27.63,27.61,27.62,22424.0,26.5896,26.6088,26.5896,26.5992,22424.0
2018-01-02 14:20:00,27.62,27.63,27.61,27.61,32016.0,26.5992,26.6088,26.5896,26.5896,32016.0
2018-01-02 14:25:00,27.61,27.62,27.61,27.62,58828.0,26.5896,26.5992,26.5896,26.5992,58828.0
2018-01-02 14:30:00,27.62,27.63,27.61,27.62,44560.0,26.5992,26.6088,26.5896,26.5992,44560.0
2018-01-02 14:35:00,27.62,27.63,27.61,27.62,46700.0,26.5992,26.6088,26.5896,26.5992,46700.0
2018-01-02 14:40:00,27.62,27.64,27.62,27.62,77220.0,26.5992,26.6184,26.5992,26.5992,77220.0
2018-01-02 14:45:00,27.63,27.63,27.62,27.62,28360.0,26.6088,26.6088,26.5992,26.5992,28360.0
2018-01-02 14:50:00,27.63,27.63,27.63,27.63,28036.0,26.6088,26.6088,26.6088,26.6088,28036.0
2018-01-02 14:55:00,27.63,27.63,27.62,27.63,17200.0,26.6088,26.6088,26.5992,26.6088,17200.0
2018-01-02 15:00:00,27.63,27.63,27.62,27.63,244252.0,26.6088,26.6088,26.5992,26.6088,244252.0
2018-01-02 15:05:00,27.63,27.63,27.62,27.63,15956.0,26.6088,26.6088,26.5992,26.6088,15956.0
2018-01-02 15:10:00,27.63,27.64,27.63,27.64,36224.0,26.6088,26.6184,26.6088,26.6184,36224.0
2018-01-02 15:15:00,27.64,27.65,27.64,27.65,105196.0,26.6184,26.6281,26.6184,26.6281,105196.0
2018-01-02 15:20:00,27.65,27.65,27.64,27.65,51884.0,26.6281,26.6281,26.6184,26.6281,51884.0
2018-01-02 15:25:00,27.65,27.67,27.64,27.66,102096.0,26.6281,26.6473,26.6184,26.6377,102096.0
2018-01-02 15:30:00,27.66,27.66,27.65,27.65,39512.0,26.6377,26.6377,26.6281,26.6281,39512.0
2018-01-02 15:35:00,27.64,27.66,27.63,27.66,128360.0,26.6184,26.6377,26.6088,26.6377,128360.0
2018-01-02 15:40:00,27.66,27.68,27.66,27.68,156124.0,26.6377,26.657,26.6377,26.657,156124.0
2018-01-02 15:45:00,27.68,27.69,27.68,27.68,267872.0,26.657,26.6666,26.657,26.657,267872.0
2018-01-02 15:50:00,27.69,27.71,27.69,27.7,243240.0,26.6666,26.6859,26.6666,26.6762,243240.0
2018-01-02 15:55:00,27.7,27.73,27.69,27.73,369236.0,26.6762,26.7051,26.6666,26.7051,369236.0
2018-01-03 09:30:00,27.77,27.79,27.76,27.78,212328.0,26.7436,26.7629,26.734,26.7533,212328.0
2018-01-03 09:35:00,27.78,27.84,27.77,27.84,268160.0,26.7533,26.8111,26.7436,26.8111,268160.0
2018-01-03 09:40:00,27.83,27.86,27.83,27.83,82760.0,26.8014,26.8303,26.8014,26.8014,82760.0
2018-01-03 09:45:00,27.84,27.86,27.83,27.86,33712.0,26.8111,26.8303,26.8014,26.8303,33712.0
2018-01-03 09:50:00,27.86,27.88,27.84,27.88,97328.0,26.8303,26.8496,26.8111,26.8496,97328.0
2018-01-03 09:55:00,27.87,27.89,27.86,27.88,61632.0,26.8399,26.8592,26.8303,26.8496,61632.0
2018-01-03 10:00:00,27.88,27.93,27.88,27.92,98072.0,26.8496,26.8977,26.8496,26.8881,98072.0
2018-01-03 10:05:00,27.92,27.93,27.91,27.92,64872.0,26.8881,26.8977,26.8785,26.8881,64872.0
2018-01-03 10:10:00,27.92,27.92,27.9,27.91,61372.0,26.8881,26.8881,26.8688,26.8785,61372.0
2018-01-03 10:15:00,27.92,27.92,27.9,27.92,47752.0,26.8881,26.8881,26.8688,26.8881,47752.0
2018-01-03 10:20:00,27.92,27.93,27.92,27.93,31452.0,26.8881,26.8977,26.8881,26.8977,31452.0
2018-01-03 10:25:00,27.93,27.96,27.93,27.95,141812.0,26.8977,26.9266,26.8977,26.917,141812.0
2018-01-03 10:30:00,27.95,27.97,27.95,27.97,60080.0,26.917,26.9362,26.917,26.9362,60080.0
2018-01-03 10:35:00,27.97,27.98,27.96,27.97,51356.0,26.9362,26.9459,26.9266,26.9362,51356.0
2018-01-03 10:40:00,27.97,27.98,27.97,27.98,37748.0,26.9362,26.9459,26.9362,26.9459,37748.0
2018-01-03 10:45:00,27.98,27.98,27.95,27.95,89844.0,26.9459,26.9459,26.917,26.917,89844.0
2018-01-03 10:50:00,27.95,27.95,27.93,27.93,32800.0,26.917,26.917,26.8977,26.8977,32800.0
2018-01-03 10:55:00,27.93,27.94,27.92,27.94,23700.0,26.8977,26.9074,26.8881,26.9074,23700.0
2018-01-03 11:00:00,27.93,27.94,27.93,27.94,15784.0,26.8977,26.9074,26.8977,26.9074,15784.0
2018-01-03 11:05:00,27.93,27.95,27.93,27.95,44080.0,26.8977,26.917,26.8977,26.917,44080.0
2018-01-03 11:10:00,27.94,27.96,27.93,27.95,32380.0,26.9074,26.9266,26.8977,26.917,32380.0
2018-01-03 11:15:00,27.95,27.95,27.95,27.95,12300.0,26.917,26.917,26.917,26.917,12300.0
2018-01-03 11:20:00,27.96,27.96,27.95,27.96,25860.0,26.9266,26.9266,26.917,26.9266,25860.0
2018-01-03 11:25:00,27.96,27.97,27.96,27.96,10812.0,26.9266,26.9362,26.9266,26.9266,10812.0
2018-01-03 11:30:00,27.96,27.97,27.95,27.96,33892.0,26.9266,26.9362,26.917,26.9266,33892.0
2018-01-03 11:35:00,27.96,27.97,27.95,27.95,17900.0,26.9266,26.9362,26.917,26.917,17900.0
2018-01-03 11:40:00,27.95,27.95,27.93,27.93,25644.0,26.917,26.917,26.8977,26.8977,25644.0
2018-01-03 11:45:00,27.94,27.97,27.93,27.97,53756.0,26.9074,26.9362,26.8977,26.9362,53756.0
2018-01-03 11:50:00,27.97,27.97,27.95,27.95,147892.0,26.9362,26.9362,26.917,26.917,147892.0
2018-01-03 11:55:00,27.95,27.95,27.94,27.94,44432.0,26.917,26.917,26.9074,26.9074,44432.0
2018-01-03 12:00:00,27.94,27.96,27.94,27.96,41344.0,26.9074,26.9266,26.9074,26.9266,41344.0
2018-01-03 12:05:00,27.96,27.96,27.95,27.96,11348.0,26.9266,26.9266,26.917,26.9266,11348.0
2018-01-03 12:10:00,27.97,27.97,27.96,27.97,17000.0,26.9362,26.9362,26.9266,26.9362,17000.0
2018-01-03 12:15:00,27.97,27.98,27.96,27.98,18152.0,26.9362,26.9459,26.9266,26.9459,18152.0
2018-01-03 12:20:00,27.98,27.98,27.96,27.97,40524.0,26.9459,26.9459,26.9266,26.9362,40524.0
2018-01-03 12:25:00,27.97,27.98,27.97,27.98,14300.0,26.9362,26.9459,26.9362,26.9459,14300.0
2018-01-03 12:30:00,27.98,27.98,27.98,27.98,31336.0,26.9459,26.9459,26.9459,26.9459,31336.0
2018-01-03 12:35:00,27.99,28.0,27.99,28.0,48656.0,26.9555,26.9651,26.9555,26.9651,48656.0
2018-01-03 12:40:00,28.0,28.01,28.0,28.01,59696.0,26.9651,26.9748,26.9651,26.9748,59696.0
2018-01-03 12:45:00,28.01,28.05,28.01,28.04,36492.0,26.9748,27.0133,26.9748,27.0037,36492.0
2018-01-03 12:50:00,28.03,28.06,28.03,28.06,44988.0,26.994,27.0229,26.994,27.0229,44988.0
2018-01-03 12:55:00,28.06,28.06,28.03,28.04,76836.0,27.0229,27.0229,26.994,27.0037,76836.0
2018-01-03 13:00:00,28.04,28.04,28.03,28.03,10044.0,27.0037,27.0037,26.994,26.994,10044.0
2018-01-03 13:05:00,28.04,28.04,28.03,28.03,27920.0,27.0037,27.0037,26.994,26.994,27920.0
2018-01-03 13:10:00,28.04,28.04,28.03,28.04,4840.0,27.0037,27.0037,26.994,27.0037,4840.0
2018-01-03 13:15:00,28.03,28.04,28.03,28.04,23528.0,26.994,27.0037,26.994,27.0037,23528.0
2018-01-03 13:20:00,28.04,28.04,28.03,28.04,26800.0,27.0037,27.0037,26.994,27.0037,26800.0
2018-01-03 13:25:00,28.04,28.04,28.03,28.03,24748.0,27.0037,27.0037,26.994,26.994,24748.0
2018-01-03 13:30:00,28.02,28.03,28.01,28.01,50988.0,26.9844,26.994,26.9748,26.9748,50988.0
2018-01-03 13:35:00,28.0,28.01,27.99,28.0,30272.0,26.9651,26.9748,26.9555,26.9651,30272.0
2018-01-03 13:40:00,27.99,27.99,27.97,27.98,34964.0,26.9555,26.9555,26.9362,26.9459,34964.0
2018-01-03 13:45:00,27.97,27.99,27.97,27.99,25236.0,26.9362,26.9555,26.9362,26.9555,25236.0
2018-01-03 13:50:00,27.98,27.99,27.98,27.98,11140.0,26.9459,26.9555,26.9459,26.9459,11140.0
2018-01-03 13:55:00,27.97,27.98,27.97,27.98,12008.0,26.9362,26.9459,26.9362,26.9459,12008.0
2018-01-03 14:00:00,27.98,27.99,27.97,27.97,38464.0,26.9459,26.9555,26.9362,26.9362,38464.0
2018-01-03 14:05:00,27.97,27.99,27.97,27.99,66264.0,26.9362,26.9555,26.9362,26.9555,66264.0
2018-01-03 14:10:00,28.0,28.0,27.98,28.0,86240.0,26.9651,26.9651,26.9459,26.9651,86240.0
2018-01-03 14:15:00,28.01,28.01,28.0,28.0,14612.0,26.9748,26.9748,26.9651,26.9651,14612.0
2018-01-03 14:20:00,28.0,28.01,28.0,28.01,21208.0,26.9651,26.9748,26.9651,26.9748,21208.0
2018-01-03 14:25:00,28.02,28.02,28.01,28.01,11944.0,26.9844,26.9844,26.9748,26.9748,11944.0
2018-01-03 14:30:00,28.01,28.01,28.0,28.0,61152.0,26.9748,26.9748,26.9651,26.9651,61152.0
2018-01-03 14:35:00,28.0,28.04,28.0,28.02,103048.0,26.9651,27.0037,26.9651,26.9844,103048.0
2018-01-03 14:40:00,28.02,28.04,28.01,28.03,61608.0,26.9844,27.0037,26.9748,26.994,61608.0
2018-01-03 14:45:00,28.03,28.04,28.02,28.02,83244.0,26.994,27.0037,26.9844,26.9844,83244.0
2018-01-03 14:50:00,28.02,28.02,28.01,28.02,21148.0,26.9844,26.9844,26.9748,26.9844,21148.0
2018-01-03 14:55:00,28.02,28.03,28.02,28.02,45908.0,26.9844,26.994,26.9844,26.9844,45908.0
2018-01-03 15:00:00,28.02,28.03,28.02,28.02,14284.0,26.9844,26.994,26.9844,26.9844,14284.0
2018-01-03 15:05:00,28.03,28.03,28.02,28.03,48360.0,26.994,26.994,26.9844,26.994,48360.0
2018-01-03 15:10:00,28.04,28.04,28.02,28.03,12072.0,27.0037,27.0037,26.9844,26.994,12072.0
2018-01-03 15:15:00,28.04,28.04,28.04,28.04,12480.0,27.0037,27.0037,27.0037,27.0037,12480.0
2018-01-03 15:20:00,28.04,28.04,28.03,28.04,25020.0,27.0037,27.0037,26.994,27.0037,25020.0
2018-01-03 15:25:00,28.04,28.04,28.04,28.04,31764.0,27.0037,27.0037,27.0037,27.0037,31764.0
2018-01-03 15:30:00,28.04,28.07,28.04,28.06,71052.0,27.0037,27.0325,27.0037,27.0229,71052.0
2018-01-03 15:35:00,28.06,28.08,28.06,28.08,59844.0,27.0229,27.0422,27.0229,27.0422,59844.0
2018-01-03 15:40:00,28.08,28.08,28.06,28.07,57388.0,27.0422,27.0422,27.0229,27.0325,57388.0
2018-01-03 15:45:00,28.07,28.1,28.06,28.06,104484.0,27.0325,27.0614,27.0229,27.0229,104484.0
2018-01-03 15:50:00,28.07,28.1,28.07,28.09,145472.0,27.0325,27.0614,27.0325,27.0518,145472.0
2018-01-03 15:55:00,28.09,28.09,28.04,28.06,277740.0,27.0518,27.0518,27.0037,27.0229,277740.0
2018-01-04 09:30:00,28.22,28.25,28.19,28.25,170316.0,27.177,27.2059,27.1481,27.2059,170316.0
2018-01-04 09:35:00,28.25,28.28,28.25,28.28,149400.0,27.2059,27.2348,27.2059,27.2348,149400.0
2018-01-04 09:40:00,28.28,28.29,28.24,28.26,121460.0,27.2348,27.2444,27.1963,27.2155,121460.0
2018-01-04 09:45:00,28.27,28.27,28.23,28.25,484720.0,27.2252,27.2252,27.1866,27.2059,484720.0
2018-01-04 09:50:00,28.25,28.31,28.25,28.31,77388.0,27.2059,27.2637,27.2059,27.2637,77388.0
2018-01-04 09:55:00,28.31,28.35,28.31,28.34,117304.0,27.2637,27.3022,27.2637,27.2926,117304.0
2018-01-04 10:00:00,28.35,28.35,28.31,28.33,150520.0,27.3022,27.3022,27.2637,27.2829,150520.0
2018-01-04 10:05:00,28.34,28.35,28.33,28.34,39040.0,27.2926,27.3022,27.2829,27.2926,39040.0
2018-01-04 10:10:00,28.32,28.35,28.32,28.35,67256.0,27.2733,27.3022,27.2733,27.3022,67256.0
2018-01-04 10:15:00,28.35,28.37,28.34,28.35,65380.0,27.3022,27.3215,27.2926,27.3022,65380.0
2018-01-04 10:20:00,28.35,28.37,28.35,28.37,67260.0,27.3022,27.3215,27.3022,27.3215,67260.0
2018-01-04 10:25:00,28.36,28.36,28.35,28.36,62240.0,27.3118,27.3118,27.3022,27.3118,62240.0
2018-01-04 10:30:00,28.38,28.39,28.36,28.39,45500.0,27.3311,27.3407,27.3118,27.3407,45500.0
2018-01-04 10:35:00,28.38,28.4,28.38,28.4,243012.0,27.3311,27.3504,27.3311,27.3504,243012.0
2018-01-04 10:40:00,28.39,28.42,28.38,28.38,73240.0,27.3407,27.3696,27.3311,27.3311,73240.0
2018-01-04 10:45:00,28.37,28.38,28.37,28.38,45936.0,27.3215,27.3311,27.3215,27.3311,45936.0
2018-01-04 10:50:00,28.37,28.38,28.35,28.36,45536.0,27.3215,27.3311,27.3022,27.3118,45536.0
2018-01-04 10:55:00,28.35,28.36,28.34,28.36,43480.0,27.3022,27.3118,27.2926,27.3118,43480.0
2018-01-04 11:00:00,28.36,28.36,28.35,28.35,14112.0,27.3118,27.3118,27.3022,27.3022,14112.0
2018-01-04 11:05:00,28.36,28.36,28.33,28.34,23200.0,27.3118,27.3118,27.2829,27.2926,23200.0
2018-01-04 11:10:00,28.35,28.36,28.34,28.36,28804.0,27.3022,27.3118,27.2926,27.3118,28804.0
2018-01-04 11:15:00,28.36,28.36,28.29,28.32,470624.0,27.3118,27.3118,27.2444,27.2733,470624.0
2018-01-04 11:20:00,28.31,28.33,28.31,28.32,60216.0,27.2637,27.2829,27.2637,27.2733,60216.0
2018-01-04 11:25:00,28.32,28.32,28.29,28.29,106664.0,27.2733,27.2733,27.2444,27.2444,106664.0
2018-01-04 11:30:00,28.3,28.32,28.3,28.31,67104.0,27.254,27.2733,27.254,27.2637,67104.0
2018-01-04 11:35:00,28.31,28.31,28.27,28.28,65488.0,27.2637,27.2637,27.2252,27.2348,65488.0
2018-01-04 11:40:00,28.28,28.29,28.28,28.29,21920.0,27.2348,27.2444,27.2348,27.2444,21920.0
2018-01-04 11:45:00,28.28,28.3,28.28,28.3,38800.0,27.2348,27.254,27.2348,27.254,38800.0
2018-01-04 11:50:00,28.3,28.3,28.28,28.3,40356.0,27.254,27.254,27.2348,27.254,40356.0
2018-01-04 11:55:00,28.3,28.3,28.29,28.3,28908.0,27.254,27.254,27.2444,27.254,28908.0
2018-01-04 12:00:00,28.31,28.33,28.3,28.33,67380.0,27.2637,27.2829,27.254,27.2829,67380.0
2018-01-04 12:05:00,28.33,28.36,28.33,28.36,28656.0,27.2829,27.3118,27.2829,27.3118,28656.0
2018-01-04 12:10:00,28.36,28.36,28.35,28.36,22336.0,27.3118,27.3118,27.3022,27.3118,22336.0
2018-01-04 12:15:00,28.36,28.36,28.34,28.35,49748.0,27.3118,27.3118,27.2926,27.3022,49748.0
2018-01-04 12:20:00,28.35,28.35,28.32,28.33,67480.0,27.3022,27.3022,27.2733,27.2829,67480.0
2018-01-04 12:25:00,28.32,28.33,28.32,28.33,21600.0,27.2733,27.2829,27.2733,27.2829,21600.0
2018-01-04 12:30:00,28.33,28.33,28.31,28.32,39400.0,27.2829,27.2829,27.2637,27.2733,39400.0
2018-01-04 12:35:00,28.32,28.33,28.32,28.32,30756.0,27.2733,27.2829,27.2733,27.2733,30756.0
2018-01-04 12:40:00,28.33,28.35,28.32,28.35,54920.0,27.2829,27.3022,27.2733,27.3022,54920.0
2018-01-04 12:45:00,28.35,28.36,28.35,28.36,77584.0,27.3022,27.3118,27.3022,27.3118,77584.0
2018-01-04 12:50:00,28.36,28.36,28.34,28.36,34200.0,27.3118,27.3118,27.2926,27.3118,34200.0
2018-01-04 12:55:00,28.35,28.36,28.35,28.35,24396.0,27.3022,27.3118,27.3022,27.3022,24396.0
2018-01-04 13:00:00,28.35,28.36,28.34,28.34,48948.0,27.3022,27.3118,27.2926,27.2926,48948.0
2018-01-04 13:05:00,28.34,28.35,28.34,28.35,30500.0,27.2926,27.3022,27.2926,27.3022,30500.0
2018-01-04 13:10:00,28.35,28.35,28.33,28.34,52016.0,27.3022,27.3022,27.2829,27.2926,52016.0
2018-01-04 13:15:00,28.34,28.35,28.33,28.35,39600.0,27.2926,27.3022,27.2829,27.3022,39600.0
2018-01-04 13:20:00,28.35,28.35,28.32,28.34,90364.0,27.3022,27.3022,27.2733,27.2926,90364.0
2018-01-04 13:25:00,28.34,28.35,28.34,28.35,8000.0,27.2926,27.3022,27.2926,27.3022,8000.0
2018-01-04 13:30:00,28.34,28.34,28.33,28.34,47316.0,27.2926,27.2926,27.2829,27.2926,47316.0
2018-01-04 13:35:00,28.34,28.35,28.34,28.35,63160.0,27.2926,27.3022,27.2926,27.3022,63160.0
2018-01-04 13:40:00,28.34,28.35,28.34,28.35,9468.0,27.2926,27.3022,27.2926,27.3022,9468.0
2018-01-04 13:45:00,28.35,28.36,28.35,28.35,20580.0,27.3022,27.3118,27.3022,27.3022,20580.0
2018-01-04 13:50:00,28.35,28.35,28.34,28.34,33300.0,27.3022,27.3022,27.2926,27.2926,33300.0
2018-01-04 13:55:00,28.34,28.37,28.33,28.37,121792.0,27.2926,27.3215,27.2829,27.3215,121792.0
2018-01-04 14:00:00,28.36,28.37,28.36,28.37,13284.0,27.3118,27.3215,27.3118,27.3215,13284.0
2018-01-04 14:05:00,28.37,28.37,28.36,28.36,39980.0,27.3215,27.3215,27.3118,27.3118,39980.0
2018-01-04 14:10:00,28.36,28.36,28.35,28.36,9140.0,27.3118,27.3118,27.3022,27.3118,9140.0
2018-01-04 14:15:00,28.36,28.39,28.36,28.37,85828.0,27.3118,27.3407,27.3118,27.3215,85828.0
2018-01-04 14:20:00,28.37,28.37,28.36,28.37,4000.0,27.3215,27.3215,27.3118,27.3215,4000.0
2018-01-04 14:25:00,28.37,28.37,28.34,28.34,15820.0,27.3215,27.3215,27.2926,27.2926,15820.0
2018-01-04 14:30:00,28.34,28.35,28.34,28.34,47356.0,27.2926,27.3022,27.2926,27.2926,47356.0
2018-01-04 14:35:00,28.35,28.35,28.34,28.34,27008.0,27.3022,27.3022,27.2926,27.2926,27008.0
2018-01-04 14:40:00,28.34,28.36,28.34,28.36,16252.0,27.2926,27.3118,27.2926,27.3118,16252.0
2018-01-04 14:45:00,28.36,28.38,28.36,28.37,46800.0,27.3118,27.3311,27.3118,27.3215,46800.0
2018-01-04 14:50:00,28.37,28.37,28.35,28.35,24000.0,27.3215,27.3215,27.3022,27.3022,24000.0
2018-01-04 14:55:00,28.35,28.37,28.35,28.36,19048.0,27.3022,27.3215,27.3022,27.3118,19048.0
2018-01-04 15:00:00,28.36,28.37,28.35,28.36,57288.0,27.3118,27.3215,27.3022,27.3118,57288.0
2018-01-04 15:05:00,28.36,28.36,28.33,28.33,42224.0,27.3118,27.3118,27.2829,27.2829,42224.0
2018-01-04 15:10:00,28.32,28.33,28.31,28.32,43220.0,27.2733,27.2829,27.2637,27.2733,43220.0
2018-01-04 15:15:00,28.32,28.35,28.32,28.34,86184.0,27.2733,27.3022,27.2733,27.2926,86184.0
2018-01-04 15:20:00,28.34,28.34,28.32,28.32,18148.0,27.2926,27.2926,27.2733,27.2733,18148.0
2018-01-04 15:25:00,28.33,28.36,28.33,28.36,41268.0,27.2829,27.3118,27.2829,27.3118,41268.0
2018-01-04 15:30:00,28.35,28.36,28.33,28.34,23840.0,27.3022,27.3118,27.2829,27.2926,23840.0
2018-01-04 15:35:00,28.33,28.34,28.33,28.33,9464.0,27.2829,27.2926,27.2829,27.2829,9464.0
2018-01-04 15:40:00,28.33,28.34,28.32,28.32,49700.0,27.2829,27.2926,27.2733,27.2733,49700.0
2018-01-04 15:45:00,28.32,28.33,28.31,28.32,98568.0,27.2733,27.2829,27.2637,27.2733,98568.0
2018-01-04 15:50:00,28.31,28.31,28.3,28.31,131536.0,27.2637,27.2637,27.254,27.2637,131536.0
2018-01-04 15:55:00,28.31,28.32,28.3,28.3,155200.0,27.2637,27.2733,27.254,27.254,155200.0
2018-01-05 09:30:00,28.49,28.5,28.42,28.43,211524.0,27.437,27.4467,27.3696,27.3792,211524.0
2018-01-05 09:35:00,28.43,28.43,28.37,28.38,161872.0,27.3792,27.3792,27.3215,27.3311,161872.0
2018-01-05 09:40:00,28.38,28.45,28.38,28.45,163960.0,27.3311,27.3985,27.3311,27.3985,163960.0
2018-01-05 09:45:00,28.44,28.46,28.41,28.42,124000.0,27.3889,27.4081,27.36,27.3696,124000.0
2018-01-05 09:50:00,28.42,28.45,28.41,28.45,29372.0,27.3696,27.3985,27.36,27.3985,29372.0
2018-01-05 09:55:00,28.45,28.47,28.44,28.44,41908.0,27.3985,27.4178,27.3889,27.3889,41908.0
2018-01-05 10:00:00,28.45,28.47,28.44,28.45,68496.0,27.3985,27.4178,27.3889,27.3985,68496.0
2018-01-05 10:05:00,28.46,28.48,28.45,28.48,71120.0,27.4081,27.4274,27.3985,27.4274,71120.0
2018-01-05 10:10:00,28.47,28.47,28.43,28.45,131496.0,27.4178,27.4178,27.3792,27.3985,131496.0
2018-01-05 10:15:00,28.45,28.46,28.43,28.46,87444.0,27.3985,27.4081,27.3792,27.4081,87444.0
2018-01-05 10:20:00,28.46,28.47,28.44,28.45,80896.0,27.4081,27.4178,27.3889,27.3985,80896.0
2018-01-05 10:25:00,28.43,28.44,28.41,28.41,34000.0,27.3792,27.3889,27.36,27.36,34000.0
2018-01-05 10:30:00,28.42,28.43,28.42,28.42,21288.0,27.3696,27.3792,27.3696,27.3696,21288.0
2018-01-05 10:35:00,28.43,28.44,28.42,28.44,69656.0,27.3792,27.3889,27.3696,27.3889,69656.0
2018-01-05 10:40:00,28.44,28.45,28.43,28.43,38448.0,27.3889,27.3985,27.3792,27.3792,38448.0
2018-01-05 10:45:00,28.43,28.44,28.41,28.42,48612.0,27.3792,27.3889,27.36,27.3696,48612.0
2018-01-05 10:50:00,28.42,28.43,28.41,28.43,102956.0,27.3696,27.3792,27.36,27.3792,102956.0
2018-01-05 10:55:00,28.43,28.48,28.43,28.47,149132.0,27.3792,27.4274,27.3792,27.4178,149132.0
2018-01-05 11:00:00,28.47,28.48,28.45,28.47,88648.0,27.4178,27.4274,27.3985,27.4178,88648.0
2018-01-05 11:05:00,28.47,28.49,28.47,28.49,55476.0,27.4178,27.437,27.4178,27.437,55476.0
2018-01-05 11:10:00,28.49,28.5,28.48,28.5,25200.0,27.437,27.4467,27.4274,27.4467,25200.0
2018-01-05 11:15:00,28.5,28.52,28.49,28.52,126568.0,27.4467,27.4659,27.437,27.4659,126568.0
2018-01-05 11:20:00,28.52,28.53,28.51,28.52,86720.0,27.4659,27.4755,27.4563,27.4659,86720.0
2018-01-05 11:25:00,28.53,28.53,28.5,28.51,29600.0,27.4755,27.4755,27.4467,27.4563,29600.0
2018-01-05 11:30:00,28.51,28.52,28.51,28.52,31280.0,27.4563,27.4659,27.4563,27.4659,31280.0
2018-01-05 11:35:00,28.52,28.52,28.51,28.51,14800.0,27.4659,27.4659,27.4563,27.4563,14800.0
2018-01-05 11:40:00,28.51,28.51,28.5,28.5,31460.0,27.4563,27.4563,27.4467,27.4467,31460.0
2018-01-05 11:45:00,28.5,28.5,28.5,28.5,125516.0,27.4467,27.4467,27.4467,27.4467,125516.0
2018-01-05 11:50:00,28.5,28.51,28.49,28.51,31984.0,27.4467,27.4563,27.437,27.4563,31984.0
2018-01-05 11:55:00,28.51,28.51,28.5,28.51,23172.0,27.4563,27.4563,27.4467,27.4563,23172.0
2018-01-05 12:00:00,28.5,28.5,28.48,28.49,30960.0,27.4467,27.4467,27.4274,27.437,30960.0
2018-01-05 12:05:00,28.49,28.5,28.49,28.5,3328.0,27.437,27.4467,27.437,27.4467,3328.0
2018-01-05 12:10:00,28.5,28.52,28.5,28.52,62256.0,27.4467,27.4659,27.4467,27.4659,62256.0
2018-01-05 12:15:00,28.52,28.52,28.5,28.52,31740.0,27.4659,27.4659,27.4467,27.4659,31740.0
2018-01-05 12:20:00,28.52,28.52,28.51,28.52,4800.0,27.4659,27.4659,27.4563,27.4659,4800.0
2018-01-05 12:25:00,28.52,28.52,28.52,28.52,5148.0,27.4659,27.4659,27.4659,27.4659,5148.0
2018-01-05 12:30:00,28.52,28.52,28.5,28.5,9160.0,27.4659,27.4659,27.4467,27.4467,9160.0
2018-01-05 12:35:00,28.5,28.5,28.48,28.48,18208.0,27.4467,27.4467,27.4274,27.4274,18208.0
2018-01-05 12:40:00,28.49,28.5,28.49,28.49,11640.0,27.437,27.4467,27.437,27.437,11640.0
2018-01-05 12:45:00,28.5,28.5,28.48,28.48,21520.0,27.4467,27.4467,27.4274,27.4274,21520.0
2018-01-05 12:50:00,28.48,28.48,28.47,28.48,188356.0,27.4274,27.4274,27.4178,27.4274,188356.0
2018-01-05 12:55:00,28.47,28.48,28.46,28.48,24316.0,27.4178,27.4274,27.4081,27.4274,24316.0
2018-01-05 13:00:00,28.48,28.49,28.48,28.49,17108.0,27.4274,27.437,27.4274,27.437,17108.0
2018-01-05 13:05:00,28.49,28.49,28.49,28.49,5480.0,27.437,27.437,27.437,27.437,5480.0
2018-01-05 13:10:00,28.49,28.49,28.49,28.49,8632.0,27.437,27.437,27.437,27.437,8632.0
2018-01-05 13:15:00,28.49,28.5,28.49,28.5,9800.0,27.437,27.4467,27.437,27.4467,9800.0
2018-01-05 13:20:00,28.5,28.5,28.49,28.5,13200.0,27.4467,27.4467,27.437,27.4467,13200.0
2018-01-05 13:25:00,28.5,28.51,28.5,28.51,45624.0,27.4467,27.4563,27.4467,27.4563,45624.0
2018-01-05 13:30:00,28.51,28.51,28.51,28.51,14456.0,27.4563,27.4563,27.4563,27.4563,14456.0
2018-01-05 13:35:00,28.51,28.51,28.51,28.51,8924.0,27.4563,27.4563,27.4563,27.4563,8924.0
2018-01-05 13:40:00,28.51,28.53,28.51,28.52,35908.0,27.4563,27.4755,27.4563,27.4659,35908.0
2018-01-05 13:45:00,28.52,28.53,28.51,28.52,14088.0,27.4659,27.4755,27.4563,27.4659,14088.0
2018-01-05 13:50:00,28.52,28.52,28.51,28.51,13492.0,27.4659,27.4659,27.4563,27.4563,13492.0
2018-01-05 13:55:00,28.51,28.52,28.51,28.52,13568.0,27.4563,27.4659,27.4563,27.4659,13568.0
2018-01-05 14:00:00,28.52,28.52,28.52,28.52,13576.0,27.4659,27.4659,27.4659,27.4659,13576.0
2018-01-05 14:05:00,28.52,28.52,28.5,28.51,34648.0,27.4659,27.4659,27.4467,27.4563,34648.0
2018-01-05 14:10:00,28.5,28.51,28.5,28.51,10440.0,27.4467,27.4563,27.4467,27.4563,10440.0
2018-01-05 14:15:00,28.51,28.52,28.51,28.52,115844.0,27.4563,27.4659,27.4563,27.4659,115844.0
2018-01-05 14:20:00,28.52,28.54,28.52,28.54,66924.0,27.4659,27.4852,27.4659,27.4852,66924.0
2018-01-05 14:25:00,28.54,28.56,28.54,28.55,109392.0,27.4852,27.5044,27.4852,27.4948,109392.0
2018-01-05 14:30:00,28.56,28.56,28.56,28.56,17856.0,27.5044,27.5044,27.5044,27.5044,17856.0
2018-01-05 14:35:00,28.56,28.58,28.56,28.58,82128.0,27.5044,27.5237,27.5044,27.5237,82128.0
2018-01-05 14:40:00,28.57,28.58,28.55,28.55,23500.0,27.5141,27.5237,27.4948,27.4948,23500.0
2018-01-05 14:45:00,28.56,28.57,28.55,28.56,74140.0,27.5044,27.5141,27.4948,27.5044,74140.0
2018-01-05 14:50:00,28.56,28.57,28.55,28.56,55372.0,27.5044,27.5141,27.4948,27.5044,55372.0
2018-01-05 14:55:00,28.57,28.57,28.55,28.55,20832.0,27.5141,27.5141,27.4948,27.4948,20832.0
2018-01-05 15:00:00,28.56,28.56,28.55,28.56,34656.0,27.5044,27.5044,27.4948,27.5044,34656.0
2018-01-05 15:05:00,28.57,28.6,28.57,28.59,53932.0,27.5141,27.543,27.5141,27.5333,53932.0
2018-01-05 15:10:00,28.59,28.59,28.58,28.58,45136.0,27.5333,27.5333,27.5237,27.5237,45136.0
2018-01-05 15:15:00,28.59,28.59,28.59,28.59,49784.0,27.5333,27.5333,27.5333,27.5333,49784.0
2018-01-05 15:20:00,28.59,28.6,28.59,28.59,28628.0,27.5333,27.543,27.5333,27.5333,28628.0
2018-01-05 15:25:00,28.6,28.61,28.6,28.6,124956.0,27.543,27.5526,27.543,27.543,124956.0
2018-01-05 15:30:00,28.61,28.62,28.61,28.62,158896.0,27.5526,27.5622,27.5526,27.5622,158896.0
2018-01-05 15:35:00,28.62,28.63,28.61,28.62,244228.0,27.5622,27.5719,27.5526,27.5622,244228.0
2018-01-05 15:40:00,28.63,28.63,28.61,28.61,67336.0,27.5719,27.5719,27.5526,27.5526,67336.0
2018-01-05 15:45:00,28.62,28.69,28.62,28.67,300444.0,27.5622,27.6296,27.5622,27.6104,300444.0
2018-01-05 15:50:00,28.67,28.7,28.67,28.7,164388.0,27.6104,27.6393,27.6104,27.6393,164388.0
2018-01-05 15:55:00,28.68,28.7,28.66,28.67,313224.0,27.62,27.6393,27.6007,27.6104,313224.0
2018-01-08 09:30:00,28.64,28.67,28.64,28.65,152384.0,27.5815,27.6104,27.5815,27.5911,152384.0
2018-01-08 09:35:00,28.66,28.66,28.58,28.6,152052.0,27.6007,27.6007,27.5237,27.543,152052.0
2018-01-08 09:40:00,28.61,28.64,28.61,28.64,82144.0,27.5526,27.5815,27.5526,27.5815,82144.0
2018-01-08 09:45:00,28.64,28.67,28.64,28.67,47604.0,27.5815,27.6104,27.5815,27.6104,47604.0
2018-01-08 09:50:00,28.67,28.67,28.64,28.65,14800.0,27.6104,27.6104,27.5815,27.5911,14800.0
2018-01-08 09:55:00,28.64,28.66,28.63,28.65,15936.0,27.5815,27.6007,27.5719,27.5911,15936.0
2018-01-08 10:00:00,28.66,28.66,28.64,28.64,35764.0,27.6007,27.6007,27.5815,27.5815,35764.0
2018-01-08 10:05:00,28.64,28.66,28.61,28.61,76736.0,27.5815,27.6007,27.5526,27.5526,76736.0
2018-01-08 10:10:00,28.61,28.63,28.6,28.63,20572.0,27.5526,27.5719,27.543,27.5719,20572.0
2018-01-08 10:15:00,28.63,28.64,28.63,28.64,27784.0,27.5719,27.5815,27.5719,27.5815,27784.0
2018-01-08 10:20:00,28.64,28.66,28.64,28.65,37380.0,27.5815,27.6007,27.5815,27.5911,37380.0
2018-01-08 10:25:00,28.65,28.67,28.65,28.66,21512.0,27.5911,27.6104,27.5911,27.6007,21512.0
2018-01-08 10:30:00,28.66,28.68,28.66,28.68,32904.0,27.6007,27.62,27.6007,27.62,32904.0
2018-01-08 10:35:00,28.68,28.68,28.65,28.65,32524.0,27.62,27.62,27.5911,27.5911,32524.0
2018-01-08 10:40:00,28.65,28.66,28.63,28.63,12824.0,27.5911,27.6007,27.5719,27.5719,12824.0
2018-01-08 10:45:00,28.63,28.67,28.63,28.66,21372.0,27.5719,27.6104,27.5719,27.6007,21372.0
2018-01-08 10:50:00,28.66,28.67,28.66,28.67,18132.0,27.6007,27.6104,27.6007,27.6104,18132.0
2018-01-08 10:55:00,28.66,28.67,28.65,28.66,27288.0,27.6007,27.6104,27.5911,27.6007,27288.0
2018-01-08 11:00:00,28.66,28.66,28.65,28.65,20552.0,27.6007,27.6007,27.5911,27.5911,20552.0
2018-01-08 11:05:00,28.65,28.67,28.65,28.66,18840.0,27.5911,27.6104,27.5911,27.6007,18840.0
2018-01-08 11:10:00,28.66,28.68,28.66,28.68,21252.0,27.6007,27.62,27.6007,27.62,21252.0
2018-01-08 11:15:00,28.68,28.69,28.67,28.68,17860.0,27.62,27.6296,27.6104,27.62,17860.0
2018-01-08 11:20:00,28.68,28.69,28.68,28.68,95700.0,27.62,27.6296,27.62,27.62,95700.0
2018-01-08 11:25:00,28.68,28.7,28.68,28.69,46104.0,27.62,27.6393,27.62,27.6296,46104.0
2018-01-08 11:30:00,28.69,28.71,28.68,28.71,36612.0,27.6296,27.6489,27.62,27.6489,36612.0
2018-01-08 11:35:00,28.71,28.71,28.69,28.7,28384.0,27.6489,27.6489,27.6296,27.6393,28384.0
2018-01-08 11:40:00,28.7,28.71,28.7,28.7,20280.0,27.6393,27.6489,27.6393,27.6393,20280.0
2018-01-08 11:45:00,28.7,28.7,28.69,28.69,54680.0,27.6393,27.6393,27.6296,27.6296,54680.0
2018-01-08 11:50:00,28.68,28.68,28.67,28.67,2596.0,27.62,27.62,27.6104,27.6104,2596.0
2018-01-08 11:55:00,28.67,28.68,28.67,28.67,6000.0,27.6104,27.62,27.6104,27.6104,6000.0
2018-01-08 12:00:00,28.68,28.69,28.68,28.69,11200.0,27.62,27.6296,27.62,27.6296,11200.0
2018-01-08 12:05:00,28.69,28.69,28.68,28.69,11200.0,27.6296,27.6296,27.62,27.6296,11200.0
2018-01-08 12:10:00,28.69,28.69,28.67,28.68,15620.0,27.6296,27.6296,27.6104,27.62,15620.0
2018-01-08 12:15:00,28.69,28.7,28.69,28.7,19200.0,27.6296,27.6393,27.6296,27.6393,19200.0
2018-01-08 12:20:00,28.7,28.71,28.7,28.7,24724.0,27.6393,27.6489,27.6393,27.6393,24724.0
2018-01-08 12:25:00,28.7,28.71,28.7,28.7,20320.0,27.6393,27.6489,27.6393,27.6393,20320.0
2018-01-08 12:30:00,28.71,28.71,28.69,28.69,37440.0,27.6489,27.6489,27.6296,27.6296,37440.0
2018-01-08 12:35:00,28.69,28.7,28.68,28.7,25588.0,27.6296,27.6393,27.62,27.6393,25588.0
2018-01-08 12:40:00,28.7,28.71,28.7,28.71,36400.0,27.6393,27.6489,27.6393,27.6489,36400.0
2018-01-08 12:45:00,28.71,28.71,28.7,28.71,71192.0,27.6489,27.6489,27.6393,27.6489,71192.0
2018-01-08 12:50:00,28.71,28.72,28.71,28.72,14800.0,27.6489,27.6585,27.6489,27.6585,14800.0
2018-01-08 12:55:00,28.71,28.72,28.71,28.72,16040.0,27.6489,27.6585,27.6489,27.6585,16040.0
2018-01-08 13:00:00,28.72,28.73,28.72,28.73,32752.0,27.6585,27.6682,27.6585,27.6682,32752.0
2018-01-08 13:05:00,28.73,28.75,28.73,28.75,19520.0,27.6682,27.6874,27.6682,27.6874,19520.0
2018-01-08 13:10:00,28.74,28.75,28.74,28.75,10616.0,27.6778,27.6874,27.6778,27.6874,10616.0
2018-01-08 13:15:00,28.75,28.77,28.75,28.77,21252.0,27.6874,27.7067,27.6874,27.7067,21252.0
2018-01-08 13:20:00,28.77,28.78,28.77,28.77,23608.0,27.7067,27.7163,27.7067,27.7067,23608.0
2018-01-08 13:25:00,28.78,28.79,28.78,28.79,130384.0,27.7163,27.7259,27.7163,27.7259,130384.0
2018-01-08 13:30:00,28.79,28.79,28.77,28.77,13600.0,27.7259,27.7259,27.7067,27.7067,13600.0
2018-01-08 13:35:00,28.78,28.78,28.77,28.77,22392.0,27.7163,27.7163,27.7067,27.7067,22392.0
2018-01-08 13:40:00,28.78,28.78,28.77,28.77,15200.0,27.7163,27.7163,27.7067,27.7067,15200.0
2018-01-08 13:45:00,28.77,28.78,28.77,28.77,19672.0,27.7067,27.7163,27.7067,27.7067,19672.0
2018-01-08 13:50:00,28.77,28.78,28.77,28.78,6860.0,27.7067,27.7163,27.7067,27.7163,6860.0
2018-01-08 13:55:00,28.77,28.78,28.77,28.78,8400.0,27.7067,27.7163,27.7067,27.7163,8400.0
2018-01-08 14:00:00,28.78,28.78,28.77,28.78,14556.0,27.7163,27.7163,27.7067,27.7163,14556.0
2018-01-08 14:05:00,28.79,28.79,28.79,28.79,2360.0,27.7259,27.7259,27.7259,27.7259,2360.0
2018-01-08 14:10:00,28.79,28.8,28.79,28.79,31732.0,27.7259,27.7356,27.7259,27.7259,31732.0
2018-01-08 14:15:00,28.79,28.79,28.78,28.78,16380.0,27.7259,27.7259,27.7163,27.7163,16380.0
2018-01-08 14:20:00,28.79,28.79,28.78,28.78,8400.0,27.7259,27.7259,27.7163,27.7163,8400.0
2018-01-08 14:25:00,28.78,28.78,28.77,28.77,24396.0,27.7163,27.7163,27.7067,27.7067,24396.0
2018-01-08 14:30:00,28.78,28.78,28.77,28.77,8600.0,27.7163,27.7163,27.7067,27.7067,8600.0
2018-01-08 14:35:00,28.77,28.77,28.76,28.77,94064.0,27.7067,27.7067,27.697,27.7067,94064.0
2018-01-08 14:40:00,28.78,28.78,28.77,28.77,10700.0,27.7163,27.7163,27.7067,27.7067,10700.0
2018-01-08 14:45:00,28.78,28.79,28.78,28.78,34692.0,27.7163,27.7259,27.7163,27.7163,34692.0
2018-01-08 14:50:00,28.79,28.8,28.78,28.78,72260.0,27.7259,27.7356,27.7163,27.7163,72260.0
2018-01-08 14:55:00,28.79,28.8,28.79,28.8,9200.0,27.7259,27.7356,27.7259,27.7356,9200.0
2018-01-08 15:00:00,28.79,28.8,28.78,28.79,60044.0,27.7259,27.7356,27.7163,27.7259,60044.0
2018-01-08 15:05:00,28.78,28.8,28.78,28.8,20280.0,27.7163,27.7356,27.7163,27.7356,20280.0
2018-01-08 15:10:00,28.8,28.8,28.77,28.77,384664.0,27.7356,27.7356,27.7067,27.7067,384664.0
2018-01-08 15:15:00,28.77,28.78,28.77,28.77,53700.0,27.7067,27.7163,27.7067,27.7067,53700.0
2018-01-08 15:20:00,28.78,28.78,28.76,28.76,55856.0,27.7163,27.7163,27.697,27.697,55856.0
2018-01-08 15:25:00,28.75,28.76,28.75,28.75,120972.0,27.6874,27.697,27.6874,27.6874,120972.0
2018-01-08 15:30:00,28.75,28.76,28.75,28.75,33920.0,27.6874,27.697,27.6874,27.6874,33920.0
2018-01-08 15:35:00,28.76,28.77,28.75,28.76,37696.0,27.697,27.7067,27.6874,27.697,37696.0
2018-01-08 15:40:00,28.75,28.8,28.75,28.8,76336.0,27.6874,27.7356,27.6874,27.7356,76336.0
2018-01-08 15:45:00,28.8,28.8,28.79,28.79,79812.0,27.7356,27.7356,27.7259,27.7259,79812.0
2018-01-08 15:50:00,28.8,28.81,28.78,28.79,113708.0,27.7356,27.7452,27.7163,27.7259,113708.0
2018-01-08 15:55:00,28.79,28.8,28.77,28.77,264128.0,27.7259,27.7356,27.7067,27.7067,264128.0
2018-01-09 09:30:00,28.87,28.92,28.87,28.92,154108.0,27.803,27.8511,27.803,27.8511,154108.0
2018-01-09 09:35:00,28.92,28.92,28.9,28.91,79756.0,27.8511,27.8511,27.8319,27.8415,79756.0
2018-01-09 09:40:00,28.91,28.91,28.89,28.89,51172.0,27.8415,27.8415,27.8222,27.8222,51172.0
2018-01-09 09:45:00,28.9,28.91,28.89,28.9,83024.0,27.8319,27.8415,27.8222,27.8319,83024.0
2018-01-09 09:50:00,28.9,28.9,28.81,28.86,317368.0,27.8319,27.8319,27.7452,27.7934,317368.0
2018-01-09 09:55:00,28.85,28.86,28.83,28.84,73584.0,27.7837,27.7934,27.7645,27.7741,73584.0
2018-01-09 10:00:00,28.84,28.85,28.81,28.85,26988.0,27.7741,27.7837,27.7452,27.7837,26988.0
2018-01-09 10:05:00,28.84,28.86,28.84,28.86,46460.0,27.7741,27.7934,27.7741,27.7934,46460.0
2018-01-09 10:10:00,28.85,28.88,28.85,28.86,83060.0,27.7837,27.8126,27.7837,27.7934,83060.0
2018-01-09 10:15:00,28.87,28.91,28.87,28.91,21232.0,27.803,27.8415,27.803,27.8415,21232.0
2018-01-09 10:20:00,28.91,28.92,28.9,28.91,85692.0,27.8415,27.8511,27.8319,27.8415,85692.0
2018-01-09 10:25:00,28.92,28.92,28.9,28.91,59276.0,27.8511,27.8511,27.8319,27.8415,59276.0
2018-01-09 10:30:00,28.91,28.93,28.9,28.9,62312.0,27.8415,27.8608,27.8319,27.8319,62312.0
2018-01-09 10:35:00,28.9,28.91,28.83,28.83,83532.0,27.8319,27.8415,27.7645,27.7645,83532.0
2018-01-09 10:40:00,28.84,28.86,28.84,28.86,75956.0,27.7741,27.7934,27.7741,27.7934,75956.0
2018-01-09 10:45:00,28.87,28.87,28.86,28.87,14000.0,27.803,27.803,27.7934,27.803,14000.0
2018-01-09 10:50:00,28.85,28.85,28.81,28.84,130092.0,27.7837,27.7837,27.7452,27.7741,130092.0
2018-01-09 10:55:00,28.85,28.87,28.84,28.87,26860.0,27.7837,27.803,27.7741,27.803,26860.0
2018-01-09 11:00:00,28.87,28.9,28.87,28.9,43036.0,27.803,27.8319,27.803,27.8319,43036.0
2018-01-09 11:05:00,28.9,28.91,28.9,28.91,54916.0,27.8319,27.8415,27.8319,27.8415,54916.0
2018-01-09 11:10:00,28.91,28.93,28.91,28.93,68208.0,27.8415,27.8608,27.8415,27.8608,68208.0
2018-01-09 11:15:00,28.93,28.99,28.93,28.99,115268.0,27.8608,27.9185,27.8608,27.9185,115268.0
2018-01-09 11:20:00,28.99,28.99,28.97,28.98,61564.0,27.9185,27.9185,27.8993,27.9089,61564.0
2018-01-09 11:25:00,28.99,29.03,28.98,29.0,69992.0,27.9185,27.9571,27.9089,27.9282,69992.0
2018-01-09 11:30:00,29.0,29.01,28.98,29.0,64948.0,27.9282,27.9378,27.9089,27.9282,64948.0
2018-01-09 11:35:00,28.99,29.0,28.97,28.98,41064.0,27.9185,27.9282,27.8993,27.9089,41064.0
2018-01-09 11:40:00,28.97,28.99,28.97,28.97,16088.0,27.8993,27.9185,27.8993,27.8993,16088.0
2018-01-09 11:45:00,28.97,28.97,28.96,28.97,216712.0,27.8993,27.8993,27.8897,27.8993,216712.0
2018-01-09 11:50:00,28.98,28.99,28.97,28.98,34400.0,27.9089,27.9185,27.8993,27.9089,34400.0
2018-01-09 11:55:00,28.98,28.99,28.97,28.99,11724.0,27.9089,27.9185,27.8993,27.9185,11724.0
2018-01-09 12:00:00,28.97,29.0,28.96,29.0,64240.0,27.8993,27.9282,27.8897,27.9282,64240.0
2018-01-09 12:05:00,29.0,29.0,28.99,28.99,14000.0,27.9282,27.9282,27.9185,27.9185,14000.0
2018-01-09 12:10:00,28.99,28.99,28.98,28.99,10400.0,27.9185,27.9185,27.9089,27.9185,10400.0
2018-01-09 12:15:00,28.99,28.99,28.97,28.97,11200.0,27.9185,27.9185,27.8993,27.8993,11200.0
2018-01-09 12:20:00,28.97,28.97,28.96,28.96,18800.0,27.8993,27.8993,27.8897,27.8897,18800.0
2018-01-09 12:25:00,28.96,28.96,28.96,28.96,4800.0,27.8897,27.8897,27.8897,27.8897,4800.0
2018-01-09 12:30:00,28.96,28.97,28.95,28.96,15960.0,27.8897,27.8993,27.88,27.8897,15960.0
2018-01-09 12:35:00,28.96,28.98,28.96,28.98,30240.0,27.8897,27.9089,27.8897,27.9089,30240.0
2018-01-09 12:40:00,28.97,28.99,28.97,28.99,42000.0,27.8993,27.9185,27.8993,27.9185,42000.0
2018-01-09 12:45:00,29.0,29.02,28.99,29.0,54892.0,27.9282,27.9474,27.9185,27.9282,54892.0
2018-01-09 12:50:00,29.0,29.0,28.99,28.99,43800.0,27.9282,27.9282,27.9185,27.9185,43800.0
2018-01-09 12:55:00,28.99,28.99,28.98,28.99,20112.0,27.9185,27.9185,27.9089,27.9185,20112.0
2018-01-09 13:00:00,29.0,29.01,29.0,29.01,34400.0,27.9282,27.9378,27.9282,27.9378,34400.0
2018-01-09 13:05:00,29.01,29.02,29.0,29.01,60556.0,27.9378,27.9474,27.9282,27.9378,60556.0
2018-01-09 13:10:00,29.02,29.02,29.0,29.0,79200.0,27.9474,27.9474,27.9282,27.9282,79200.0
2018-01-09 13:15:00,29.0,29.02,29.0,29.01,32880.0,27.9282,27.9474,27.9282,27.9378,32880.0
2018-01-09 13:20:00,29.02,29.04,29.01,29.03,83012.0,27.9474,27.9667,27.9378,27.9571,83012.0
2018-01-09 13:25:00,29.03,29.04,29.03,29.03,16572.0,27.9571,27.9667,27.9571,27.9571,16572.0
2018-01-09 13:30:00,29.04,29.04,29.03,29.03,6336.0,27.9667,27.9667,27.9571,27.9571,6336.0
2018-01-09 13:35:00,29.03,29.04,29.03,29.03,41644.0,27.9571,27.9667,27.9571,27.9571,41644.0
2018-01-09 13:40:00,29.03,29.04,29.03,29.03,4800.0,27.9571,27.9667,27.9571,27.9571,4800.0
2018-01-09 13:45:00,29.03,29.03,29.03,29.03,5728.0,27.9571,27.9571,27.9571,27.9571,5728.0
2018-01-09 13:50:00,29.03,29.04,29.02,29.04,17792.0,27.9571,27.9667,27.9474,27.9667,17792.0
2018-01-09 13:55:00,29.03,29.05,29.03,29.04,37292.0,27.9571,27.9763,27.9571,27.9667,37292.0
2018-01-09 14:00:00,29.04,29.05,29.04,29.04,40068.0,27.9667,27.9763,27.9667,27.9667,40068.0
2018-01-09 14:05:00,29.03,29.04,29.03,29.03,9000.0,27.9571,27.9667,27.9571,27.9571,9000.0
2018-01-09 14:10:00,29.03,29.03,29.01,29.01,65560.0,27.9571,27.9571,27.9378,27.9378,65560.0
2018-01-09 14:15:00,29.01,29.01,28.98,28.98,76340.0,27.9378,27.9378,27.9089,27.9089,76340.0
2018-01-09 14:20:00,28.99,28.99,28.97,28.97,33176.0,27.9185,27.9185,27.8993,27.8993,33176.0
2018-01-09 14:25:00,28.97,28.98,28.97,28.98,27164.0,27.8993,27.9089,27.8993,27.9089,27164.0
2018-01-09 14:30:00,28.98,28.98,28.96,28.97,26220.0,27.9089,27.9089,27.8897,27.8993,26220.0
2018-01-09 14:35:00,28.97,28.98,28.97,28.98,14400.0,27.8993,27.9089,27.8993,27.9089,14400.0
2018-01-09 14:40:00,28.98,28.98,28.97,28.98,24400.0,27.9089,27.9089,27.8993,27.9089,24400.0
2018-01-09 14:45:00,28.98,29.0,28.98,28.99,47800.0,27.9089,27.9282,27.9089,27.9185,47800.0
2018-01-09 14:50:00,29.0,29.01,28.99,28.99,97200.0,27.9282,27.9378,27.9185,27.9185,97200.0
2018-01-09 14:55:00,28.99,28.99,28.98,28.99,17328.0,27.9185,27.9185,27.9089,27.9185,17328.0
2018-01-09 15:00:00,28.99,28.99,28.97,28.98,64296.0,27.9185,27.9185,27.8993,27.9089,64296.0
2018-01-09 15:05:00,28.98,28.99,28.97,28.98,58656.0,27.9089,27.9185,27.8993,27.9089,58656.0
2018-01-09 15:10:00,28.98,28.99,28.97,28.98,54532.0,27.9089,27.9185,27.8993,27.9089,54532.0
2018-01-09 15:15:00,28.99,28.99,28.99,28.99,31600.0,27.9185,27.9185,27.9185,27.9185,31600.0
2018-01-09 15:20:00,28.98,28.99,28.96,28.97,28416.0,27.9089,27.9185,27.8897,27.8993,28416.0
2018-01-09 15:25:00,28.96,28.96,28.92,28.92,203008.0,27.8897,27.8897,27.8511,27.8511,203008.0
2018-01-09 15:30:00,28.92,28.97,28.92,28.97,81212.0,27.8511,27.8993,27.8511,27.8993,81212.0
2018-01-09 15:35:00,28.97,29.0,28.96,28.99,93364.0,27.8993,27.9282,27.8897,27.9185,93364.0
2018-01-09 15:40:00,29.0,29.0,28.97,28.97,84312.0,27.9282,27.9282,27.8993,27.8993,84312.0
2018-01-09 15:45:00,28.97,28.97,28.9,28.91,179364.0,27.8993,27.8993,27.8319,27.8415,179364.0
2018-01-09 15:50:00,28.91,28.93,28.88,28.91,102528.0,27.8415,27.8608,27.8126,27.8415,102528.0
2018-01-09 15:55:00,28.9,28.92,28.86,28.9,352116.0,27.8319,27.8511,27.7934,27.8319,352116.0
2018-01-10 09:30:00,28.72,28.77,28.69,28.73,464708.0,27.6585,27.7067,27.6296,27.6682,464708.0
2018-01-10 09:35:00,28.72,28.74,28.7,28.72,75740.0,27.6585,27.6778,27.6393,27.6585,75740.0
2018-01-10 09:40:00,28.73,28.74,28.67,28.71,134992.0,27.6682,27.6778,27.6104,27.6489,134992.0
2018-01-10 09:45:00,28.71,28.73,28.64,28.66,136968.0,27.6489,27.6682,27.5815,27.6007,136968.0
2018-01-10 09:50:00,28.64,28.64,28.56,28.6,192944.0,27.5815,27.5815,27.5044,27.543,192944.0
2018-01-10 09:55:00,28.6,28.65,28.58,28.64,102992.0,27.543,27.5911,27.5237,27.5815,102992.0
2018-01-10 10:00:00,28.66,28.67,28.61,28.65,210336.0,27.6007,27.6104,27.5526,27.5911,210336.0
2018-01-10 10:05:00,28.63,28.68,28.63,28.65,205252.0,27.5719,27.62,27.5719,27.5911,205252.0
2018-01-10 10:10:00,28.65,28.69,28.65,28.69,105244.0,27.5911,27.6296,27.5911,27.6296,105244.0
2018-01-10 10:15:00,28.71,28.75,28.7,28.75,181896.0,27.6489,27.6874,27.6393,27.6874,181896.0
2018-01-10 10:20:00,28.74,28.75,28.72,28.73,147520.0,27.6778,27.6874,27.6585,27.6682,147520.0
2018-01-10 10:25:00,28.73,28.73,28.71,28.71,44764.0,27.6682,27.6682,27.6489,27.6489,44764.0
2018-01-10 10:30:00,28.7,28.73,28.7,28.73,43000.0,27.6393,27.6682,27.6393,27.6682,43000.0
2018-01-10 10:35:00,28.73,28.77,28.73,28.77,118348.0,27.6682,27.7067,27.6682,27.7067,118348.0
2018-01-10 10:40:00,28.77,28.8,28.75,28.75,48468.0,27.7067,27.7356,27.6874,27.6874,48468.0
2018-01-10 10:45:00,28.76,28.76,28.71,28.71,69040.0,27.697,27.697,27.6489,27.6489,69040.0
2018-01-10 10:50:00,28.71,28.72,28.68,28.7,79120.0,27.6489,27.6585,27.62,27.6393,79120.0
2018-01-10 10:55:00,28.71,28.74,28.71,28.73,28232.0,27.6489,27.6778,27.6489,27.6682,28232.0
2018-01-10 11:00:00,28.74,28.78,28.74,28.78,69472.0,27.6778,27.7163,27.6778,27.7163,69472.0
2018-01-10 11:05:00,28.78,28.8,28.78,28.78,64608.0,27.7163,27.7356,27.7163,27.7163,64608.0
2018-01-10 11:10:00,28.78,28.79,28.77,28.78,22524.0,27.7163,27.7259,27.7067,27.7163,22524.0
2018-01-10 11:15:00,28.79,28.79,28.76,28.77,67516.0,27.7259,27.7259,27.697,27.7067,67516.0
2018-01-10 11:20:00,28.75,28.76,28.74,28.75,25200.0,27.6874,27.697,27.6778,27.6874,25200.0
2018-01-10 11:25:00,28.76,28.77,28.75,28.75,60080.0,27.697,27.7067,27.6874,27.6874,60080.0
2018-01-10 11:30:00,28.75,28.79,28.75,28.78,21704.0,27.6874,27.7259,27.6874,27.7163,21704.0
2018-01-10 11:35:00,28.78,28.78,28.75,28.78,30768.0,27.7163,27.7163,27.6874,27.7163,30768.0
2018-01-10 11:40:00,28.79,28.79,28.78,28.78,22416.0,27.7259,27.7259,27.7163,27.7163,22416.0
2018-01-10 11:45:00,28.78,28.79,28.78,28.79,30216.0,27.7163,27.7259,27.7163,27.7259,30216.0
2018-01-10 11:50:00,28.79,28.83,28.79,28.82,75020.0,27.7259,27.7645,27.7259,27.7548,75020.0
2018-01-10 11:55:00,28.82,28.82,28.79,28.79,55516.0,27.7548,27.7548,27.7259,27.7259,55516.0
2018-01-10 12:00:00,28.79,28.79,28.75,28.76,53192.0,27.7259,27.7259,27.6874,27.697,53192.0
2018-01-10 12:05:00,28.79,28.79,28.78,28.78,30720.0,27.7259,27.7259,27.7163,27.7163,30720.0
2018-01-10 12:10:00,28.78,28.78,28.77,28.78,15132.0,27.7163,27.7163,27.7067,27.7163,15132.0
2018-01-10 12:15:00,28.79,28.79,28.79,28.79,4948.0,27.7259,27.7259,27.7259,27.7259,4948.0
2018-01-10 12:20:00,28.8,28.81,28.8,28.81,35416.0,27.7356,27.7452,27.7356,27.7452,35416.0
2018-01-10 12:25:00,28.82,28.82,28.8,28.8,47708.0,27.7548,27.7548,27.7356,27.7356,47708.0
2018-01-10 12:30:00,28.8,28.81,28.8,28.8,14324.0,27.7356,27.7452,27.7356,27.7356,14324.0
2018-01-10 12:35:00,28.8,28.81,28.8,28.8,6932.0,27.7356,27.7452,27.7356,27.7356,6932.0
2018-01-10 12:40:00,28.8,28.8,28.8,28.8,8764.0,27.7356,27.7356,27.7356,27.7356,8764.0
2018-01-10 12:45:00,28.8,28.82,28.8,28.81,44284.0,27.7356,27.7548,27.7356,27.7452,44284.0
2018-01-10 12:50:00,28.81,28.82,28.8,28.82,85600.0,27.7452,27.7548,27.7356,27.7548,85600.0
2018-01-10 12:55:00,28.83,28.84,28.82,28.84,12828.0,27.7645,27.7741,27.7548,27.7741,12828.0
2018-01-10 13:00:00,28.84,28.85,28.83,28.83,62988.0,27.7741,27.7837,27.7645,27.7645,62988.0
2018-01-10 13:05:00,28.83,28.85,28.83,28.84,31840.0,27.7645,27.7837,27.7645,27.7741,31840.0
2018-01-10 13:10:00,28.84,28.84,28.82,28.82,30132.0,27.7741,27.7741,27.7548,27.7548,30132.0
2018-01-10 13:15:00,28.82,28.82,28.81,28.82,22800.0,27.7548,27.7548,27.7452,27.7548,22800.0
2018-01-10 13:20:00,28.82,28.82,28.79,28.8,23268.0,27.7548,27.7548,27.7259,27.7356,23268.0
2018-01-10 13:25:00,28.82,28.83,28.82,28.82,5400.0,27.7548,27.7645,27.7548,27.7548,5400.0
2018-01-10 13:30:00,28.82,28.82,28.8,28.82,8092.0,27.7548,27.7548,27.7356,27.7548,8092.0
2018-01-10 13:35:00,28.82,28.83,28.82,28.83,7752.0,27.7548,27.7645,27.7548,27.7645,7752.0
2018-01-10 13:40:00,28.83,28.85,28.82,28.85,18600.0,27.7645,27.7837,27.7548,27.7837,18600.0
2018-01-10 13:45:00,28.84,28.85,28.84,28.85,28000.0,27.7741,27.7837,27.7741,27.7837,28000.0
2018-01-10 13:50:00,28.85,28.87,28.85,28.87,41940.0,27.7837,27.803,27.7837,27.803,41940.0
2018-01-10 13:55:00,28.86,28.86,28.85,28.85,24988.0,27.7934,27.7934,27.7837,27.7837,24988.0
2018-01-10 14:00:00,28.85,28.86,28.84,28.85,38120.0,27.7837,27.7934,27.7741,27.7837,38120.0
2018-01-10 14:05:00,28.85,28.85,28.8,28.8,46416.0,27.7837,27.7837,27.7356,27.7356,46416.0
2018-01-10 14:10:00,28.8,28.8,28.76,28.77,115012.0,27.7356,27.7356,27.697,27.7067,115012.0
2018-01-10 14:15:00,28.77,28.79,28.76,28.76,38528.0,27.7067,27.7259,27.697,27.697,38528.0
2018-01-10 14:20:00,28.75,28.77,28.74,28.75,61228.0,27.6874,27.7067,27.6778,27.6874,61228.0
2018-01-10 14:25:00,28.74,28.75,28.73,28.74,41508.0,27.6778,27.6874,27.6682,27.6778,41508.0
2018-01-10 14:30:00,28.74,28.76,28.72,28.75,39656.0,27.6778,27.697,27.6585,27.6874,39656.0
2018-01-10 14:35:00,28.76,28.77,28.72,28.72,28800.0,27.697,27.7067,27.6585,27.6585,28800.0
2018-01-10 14:40:00,28.72,28.74,28.72,28.73,29584.0,27.6585,27.6778,27.6585,27.6682,29584.0
2018-01-10 14:45:00,28.74,28.77,28.74,28.76,48744.0,27.6778,27.7067,27.6778,27.697,48744.0
2018-01-10 14:50:00,28.75,28.78,28.75,28.77,24048.0,27.6874,27.7163,27.6874,27.7067,24048.0
2018-01-10 14:55:00,28.77,28.77,28.74,28.76,18348.0,27.7067,27.7067,27.6778,27.697,18348.0
2018-01-10 15:00:00,28.76,28.78,28.76,28.77,47668.0,27.697,27.7163,27.697,27.7067,47668.0
2018-01-10 15:05:00,28.77,28.8,28.76,28.78,84548.0,27.7067,27.7356,27.697,27.7163,84548.0
2018-01-10 15:10:00,28.78,28.78,28.75,28.76,54352.0,27.7163,27.7163,27.6874,27.697,54352.0
2018-01-10 15:15:00,28.75,28.76,28.73,28.73,68508.0,27.6874,27.697,27.6682,27.6682,68508.0
2018-01-10 15:20:00,28.73,28.75,28.72,28.74,15816.0,27.6682,27.6874,27.6585,27.6778,15816.0
2018-01-10 15:25:00,28.75,28.75,28.73,28.75,25028.0,27.6874,27.6874,27.6682,27.6874,25028.0
2018-01-10 15:30:00,28.74,28.79,28.74,28.78,139996.0,27.6778,27.7259,27.6778,27.7163,139996.0
2018-01-10 15:35:00,28.79,28.82,28.78,28.8,126836.0,27.7259,27.7548,27.7163,27.7356,126836.0
2018-01-10 15:40:00,28.8,28.8,28.78,28.79,175884.0,27.7356,27.7356,27.7163,27.7259,175884.0
2018-01-10 15:45:00,28.79,28.8,28.78,28.78,27596.0,27.7259,27.7356,27.7163,27.7163,27596.0
2018-01-10 15:50:00,28.78,28.81,28.78,28.81,120656.0,27.7163,27.7452,27.7163,27.7452,120656.0
2018-01-10 15:55:00,28.81,28.83,28.8,28.81,264284.0,27.7452,27.7645,27.7356,27.7452,264284.0
2018-01-11 09:30:00,28.94,28.95,28.9,28.91,174324.0,27.8704,27.88,27.8319,27.8415,174324.0
2018-01-11 09:35:00,28.9,28.96,28.9,28.95,209444.0,27.8319,27.8897,27.8319,27.88,209444.0
2018-01-11 09:40:00,28.95,28.97,28.94,28.96,89704.0,27.88,27.8993,27.8704,27.8897,89704.0
2018-01-11 09:45:00,28.96,28.97,28.93,28.94,176004.0,27.8897,27.8993,27.8608,27.8704,176004.0
2018-01-11 09:50:00,28.94,29.0,28.94,29.0,197188.0,27.8704,27.9282,27.8704,27.9282,197188.0
2018-01-11 09:55:00,28.99,29.0,28.98,29.0,85280.0,27.9185,27.9282,27.9089,27.9282,85280.0
2018-01-11 10:00:00,29.0,29.04,29.0,29.02,221948.0,27.9282,27.9667,27.9282,27.9474,221948.0
2018-01-11 10:05:00,29.02,29.04,29.02,29.02,108260.0,27.9474,27.9667,27.9474,27.9474,108260.0
2018-01-11 10:10:00,29.02,29.02,28.99,29.0,126388.0,27.9474,27.9474,27.9185,27.9282,126388.0
2018-01-11 10:15:00,28.99,29.0,28.98,28.98,194528.0,27.9185,27.9282,27.9089,27.9089,194528.0
2018-01-11 10:20:00,28.98,28.98,28.95,28.96,168580.0,27.9089,27.9089,27.88,27.8897,168580.0
2018-01-11 10:25:00,28.95,28.97,28.94,28.96,150828.0,27.88,27.8993,27.8704,27.8897,150828.0
2018-01-11 10:30:00,28.96,28.98,28.93,28.93,63940.0,27.8897,27.9089,27.8608,27.8608,63940.0
2018-01-11 10:35:00,28.93,28.94,28.92,28.93,70184.0,27.8608,27.8704,27.8511,27.8608,70184.0
2018-01-11 10:40:00,28.93,28.96,28.93,28.96,72240.0,27.8608,27.8897,27.8608,27.8897,72240.0
2018-01-11 10:45:00,28.96,28.98,28.96,28.98,92088.0,27.8897,27.9089,27.8897,27.9089,92088.0
2018-01-11 10:50:00,28.99,29.0,28.98,29.0,58372.0,27.9185,27.9282,27.9089,27.9282,58372.0
2018-01-11 10:55:00,29.0,29.02,28.98,29.02,55872.0,27.9282,27.9474,27.9089,27.9474,55872.0
2018-01-11 11:00:00,29.02,29.05,29.01,29.03,107208.0,27.9474,27.9763,27.9378,27.9571,107208.0
2018-01-11 11:05:00,29.02,29.04,29.02,29.04,72788.0,27.9474,27.9667,27.9474,27.9667,72788.0
2018-01-11 11:10:00,29.03,29.03,29.02,29.02,22800.0,27.9571,27.9571,27.9474,27.9474,22800.0
2018-01-11 11:15:00,29.02,29.02,29.0,29.01,31176.0,27.9474,27.9474,27.9282,27.9378,31176.0
2018-01-11 11:20:00,29.01,29.04,29.01,29.04,64764.0,27.9378,27.9667,27.9378,27.9667,64764.0
2018-01-11 11:25:00,29.04,29.04,29.0,29.0,51256.0,27.9667,27.9667,27.9282,27.9282,51256.0
2018-01-11 11:30:00,29.0,29.01,28.99,29.0,57172.0,27.9282,27.9378,27.9185,27.9282,57172.0
2018-01-11 11:35:00,29.01,29.03,29.0,29.02,58000.0,27.9378,27.9571,27.9282,27.9474,58000.0
2018-01-11 11:40:00,29.02,29.02,28.99,28.99,42000.0,27.9474,27.9474,27.9185,27.9185,42000.0
2018-01-11 11:45:00,29.0,29.01,29.0,29.01,44400.0,27.9282,27.9378,27.9282,27.9378,44400.0
2018-01-11 11:50:00,29.01,29.03,29.0,29.02,23876.0,27.9378,27.9571,27.9282,27.9474,23876.0
2018-01-11 11:55:00,29.02,29.03,29.02,29.03,12000.0,27.9474,27.9571,27.9474,27.9571,12000.0
2018-01-11 12:00:00,29.03,29.03,29.03,29.03,34404.0,27.9571,27.9571,27.9571,27.9571,34404.0
2018-01-11 12:05:00,29.02,29.03,29.02,29.03,11104.0,27.9474,27.9571,27.9474,27.9571,11104.0
2018-01-11 12:10:00,29.03,29.04,29.03,29.04,77476.0,27.9571,27.9667,27.9571,27.9667,77476.0
2018-01-11 12:15:00,29.04,29.04,29.03,29.03,11000.0,27.9667,27.9667,27.9571,27.9571,11000.0
2018-01-11 12:20:00,29.03,29.04,29.03,29.04,16400.0,27.9571,27.9667,27.9571,27.9667,16400.0
2018-01-11 12:25:00,29.04,29.08,29.04,29.07,110828.0,27.9667,28.0052,27.9667,27.9956,110828.0
2018-01-11 12:30:00,29.07,29.11,29.07,29.1,137436.0,27.9956,28.0341,27.9956,28.0245,137436.0
2018-01-11 12:35:00,29.1,29.14,29.09,29.14,91320.0,28.0245,28.063,28.0149,28.063,91320.0
2018-01-11 12:40:00,29.14,29.14,29.11,29.11,156096.0,28.063,28.063,28.0341,28.0341,156096.0
2018-01-11 12:45:00,29.11,29.15,29.11,29.12,87904.0,28.0341,28.0726,28.0341,28.0437,87904.0
2018-01-11 12:50:00,29.12,29.12,29.11,29.12,65972.0,28.0437,28.0437,28.0341,28.0437,65972.0
2018-01-11 12:55:00,29.13,29.14,29.12,29.13,78068.0,28.0534,28.063,28.0437,28.0534,78068.0
2018-01-11 13:00:00,29.13,29.14,29.12,29.12,89200.0,28.0534,28.063,28.0437,28.0437,89200.0
2018-01-11 13:05:00,29.12,29.14,29.11,29.14,44864.0,28.0437,28.063,28.0341,28.063,44864.0
2018-01-11 13:10:00,29.14,29.16,29.14,29.14,99344.0,28.063,28.0823,28.063,28.063,99344.0
2018-01-11 13:15:00,29.14,29.14,29.12,29.13,42224.0,28.063,28.063,28.0437,28.0534,42224.0
2018-01-11 13:20:00,29.13,29.15,29.13,29.14,30880.0,28.0534,28.0726,28.0534,28.063,30880.0
2018-01-11 13:25:00,29.14,29.14,29.13,29.13,36888.0,28.063,28.063,28.0534,28.0534,36888.0
2018-01-11 13:30:00,29.13,29.13,29.12,29.13,21064.0,28.0534,28.0534,28.0437,28.0534,21064.0
2018-01-11 13:35:00,29.13,29.13,29.11,29.13,41656.0,28.0534,28.0534,28.0341,28.0534,41656.0
2018-01-11 13:40:00,29.13,29.13,29.12,29.13,70928.0,28.0534,28.0534,28.0437,28.0534,70928.0
2018-01-11 13:45:00,29.13,29.13,29.12,29.13,126452.0,28.0534,28.0534,28.0437,28.0534,126452.0
2018-01-11 13:50:00,29.12,29.12,29.11,29.11,17812.0,28.0437,28.0437,28.0341,28.0341,17812.0
2018-01-11 13:55:00,29.11,29.11,29.1,29.11,8820.0,28.0341,28.0341,28.0245,28.0341,8820.0
2018-01-11 14:00:00,29.11,29.11,29.1,29.11,33364.0,28.0341,28.0341,28.0245,28.0341,33364.0
2018-01-11 14:05:00,29.1,29.11,29.1,29.11,16768.0,28.0245,28.0341,28.0245,28.0341,16768.0
2018-01-11 14:10:00,29.11,29.11,29.09,29.09,38360.0,28.0341,28.0341,28.0149,28.0149,38360.0
2018-01-11 14:15:00,29.09,29.11,29.09,29.1,56840.0,28.0149,28.0341,28.0149,28.0245,56840.0
2018-01-11 14:20:00,29.1,29.11,29.1,29.1,31840.0,28.0245,28.0341,28.0245,28.0245,31840.0
2018-01-11 14:25:00,29.11,29.11,29.11,29.11,11200.0,28.0341,28.0341,28.0341,28.0341,11200.0
2018-01-11 14:30:00,29.11,29.12,29.11,29.11,33404.0,28.0341,28.0437,28.0341,28.0341,33404.0
2018-01-11 14:35:00,29.11,29.11,29.1,29.11,20928.0,28.0341,28.0341,28.0245,28.0341,20928.0
2018-01-11 14:40:00,29.1,29.1,29.09,29.1,17552.0,28.0245,28.0245,28.0149,28.0245,17552.0
2018-01-11 14:45:00,29.1,29.11,29.09,29.11,31124.0,28.0245,28.0341,28.0149,28.0341,31124.0
2018-01-11 14:50:00,29.1,29.12,29.1,29.11,47172.0,28.0245,28.0437,28.0245,28.0341,47172.0
2018-01-11 14:55:00,29.11,29.12,29.11,29.12,42856.0,28.0341,28.0437,28.0341,28.0437,42856.0
2018-01-11 15:00:00,29.11,29.13,29.11,29.13,23556.0,28.0341,28.0534,28.0341,28.0534,23556.0
2018-01-11 15:05:00,29.13,29.14,29.13,29.14,69708.0,28.0534,28.063,28.0534,28.063,69708.0
2018-01-11 15:10:00,29.14,29.14,29.12,29.14,58440.0,28.063,28.063,28.0437,28.063,58440.0
2018-01-11 15:15:00,29.14,29.15,29.14,29.15,59580.0,28.063,28.0726,28.063,28.0726,59580.0
2018-01-11 15:20:00,29.15,29.17,29.14,29.17,93724.0,28.0726,28.0919,28.063,28.0919,93724.0
2018-01-11 15:25:00,29.16,29.16,29.14,29.14,84316.0,28.0823,28.0823,28.063,28.063,84316.0
2018-01-11 15:30:00,29.14,29.14,29.12,29.14,134824.0,28.063,28.063,28.0437,28.063,134824.0
2018-01-11 15:35:00,29.14,29.16,29.14,29.15,68184.0,28.063,28.0823,28.063,28.0726,68184.0
2018-01-11 15:40:00,29.15,29.15,29.12,29.14,69896.0,28.0726,28.0726,28.0437,28.063,69896.0
2018-01-11 15:45:00,29.14,29.15,29.13,29.14,72960.0,28.063,28.0726,28.0534,28.063,72960.0
2018-01-11 15:50:00,29.15,29.21,29.15,29.2,222036.0,28.0726,28.1304,28.0726,28.1208,222036.0
2018-01-11 15:55:00,29.2,29.22,29.18,29.22,435372.0,28.1208,28.14,28.1015,28.14,435372.0
2018-01-12 09:30:00,29.29,29.32,29.26,29.32,162496.0,28.2075,28.2364,28.1786,28.2364,162496.0
2018-01-12 09:35:00,29.32,29.34,29.3,29.32,169336.0,28.2364,28.2556,28.2171,28.2364,169336.0
2018-01-12 09:40:00,29.32,29.36,29.32,29.36,61112.0,28.2364,28.2749,28.2364,28.2749,61112.0
2018-01-12 09:45:00,29.36,29.4,29.35,29.39,96452.0,28.2749,28.3134,28.2652,28.3038,96452.0
2018-01-12 09:50:00,29.4,29.41,29.37,29.39,74852.0,28.3134,28.323,28.2845,28.3038,74852.0
2018-01-12 09:55:00,29.39,29.41,29.39,29.41,52212.0,28.3038,28.323,28.3038,28.323,52212.0
2018-01-12 10:00:00,29.42,29.43,29.41,29.41,43476.0,28.3327,28.3423,28.323,28.323,43476.0
2018-01-12 10:05:00,29.41,29.41,29.38,29.39,80188.0,28.323,28.323,28.2941,28.3038,80188.0
2018-01-12 10:10:00,29.39,29.43,29.38,29.42,43692.0,28.3038,28.3423,28.2941,28.3327,43692.0
2018-01-12 10:15:00,29.43,29.43,29.4,29.41,53972.0,28.3423,28.3423,28.3134,28.323,53972.0
2018-01-12 10:20:00,29.42,29.43,29.41,29.41,36268.0,28.3327,28.3423,28.323,28.323,36268.0
2018-01-12 10:25:00,29.42,29.45,29.41,29.45,83120.0,28.3327,28.3615,28.323,28.3615,83120.0
2018-01-12 10:30:00,29.45,29.46,29.43,29.45,37144.0,28.3615,28.3712,28.3423,28.3615,37144.0
2018-01-12 10:35:00,29.45,29.5,29.45,29.5,115040.0,28.3615,28.4097,28.3615,28.4097,115040.0
2018-01-12 10:40:00,29.5,29.53,29.5,29.53,87452.0,28.4097,28.4386,28.4097,28.4386,87452.0
2018-01-12 10:45:00,29.53,29.54,29.53,29.53,74116.0,28.4386,28.4482,28.4386,28.4386,74116.0
2018-01-12 10:50:00,29.53,29.58,29.53,29.58,93632.0,28.4386,28.4867,28.4386,28.4867,93632.0
2018-01-12 10:55:00,29.58,29.58,29.53,29.54,72372.0,28.4867,28.4867,28.4386,28.4482,72372.0
2018-01-12 11:00:00,29.54,29.55,29.52,29.54,75568.0,28.4482,28.4578,28.429,28.4482,75568.0
2018-01-12 11:05:00,29.54,29.54,29.49,29.49,59632.0,28.4482,28.4482,28.4001,28.4001,59632.0
2018-01-12 11:10:00,29.5,29.51,29.45,29.45,181388.0,28.4097,28.4193,28.3615,28.3615,181388.0
2018-01-12 11:15:00,29.45,29.47,29.45,29.45,25860.0,28.3615,28.3808,28.3615,28.3615,25860.0
2018-01-12 11:20:00,29.45,29.47,29.45,29.46,67516.0,28.3615,28.3808,28.3615,28.3712,67516.0
2018-01-12 11:25:00,29.47,29.5,29.47,29.49,23500.0,28.3808,28.4097,28.3808,28.4001,23500.0
2018-01-12 11:30:00,29.49,29.5,29.48,29.5,15812.0,28.4001,28.4097,28.3904,28.4097,15812.0
2018-01-12 11:35:00,29.49,29.51,29.49,29.51,35800.0,28.4001,28.4193,28.4001,28.4193,35800.0
2018-01-12 11:40:00,29.51,29.51,29.5,29.51,38000.0,28.4193,28.4193,28.4097,28.4193,38000.0
2018-01-12 11:45:00,29.51,29.53,29.51,29.53,46720.0,28.4193,28.4386,28.4193,28.4386,46720.0
2018-01-12 11:50:00,29.53,29.53,29.52,29.53,7200.0,28.4386,28.4386,28.429,28.4386,7200.0
2018-01-12 11:55:00,29.53,29.54,29.52,29.54,3600.0,28.4386,28.4482,28.429,28.4482,3600.0
2018-01-12 12:00:00,29.55,29.56,29.53,29.53,44264.0,28.4578,28.4675,28.4386,28.4386,44264.0
2018-01-12 12:05:00,29.54,29.54,29.52,29.52,10000.0,28.4482,28.4482,28.429,28.429,10000.0
2018-01-12 12:10:00,29.52,29.53,29.52,29.52,5600.0,28.429,28.4386,28.429,28.429,5600.0
2018-01-12 12:15:00,29.52,29.54,29.52,29.54,15600.0,28.429,28.4482,28.429,28.4482,15600.0
2018-01-12 12:20:00,29.54,29.55,29.54,29.54,22400.0,28.4482,28.4578,28.4482,28.4482,22400.0
2018-01-12 12:25:00,29.54,29.54,29.51,29.52,90624.0,28.4482,28.4482,28.4193,28.429,90624.0
2018-01-12 12:30:00,29.51,29.52,29.5,29.5,29736.0,28.4193,28.429,28.4097,28.4097,29736.0
2018-01-12 12:35:00,29.49,29.51,29.49,29.51,32400.0,28.4001,28.4193,28.4001,28.4193,32400.0
2018-01-12 12:40:00,29.5,29.52,29.5,29.51,13200.0,28.4097,28.429,28.4097,28.4193,13200.0
2018-01-12 12:45:00,29.51,29.52,29.5,29.5,25200.0,28.4193,28.429,28.4097,28.4097,25200.0
2018-01-12 12:50:00,29.52,29.54,29.51,29.53,83804.0,28.429,28.4482,28.4193,28.4386,83804.0
2018-01-12 12:55:00,29.53,29.55,29.53,29.55,98476.0,28.4386,28.4578,28.4386,28.4578,98476.0
2018-01-12 13:00:00,29.55,29.56,29.55,29.56,62572.0,28.4578,28.4675,28.4578,28.4675,62572.0
2018-01-12 13:05:00,29.56,29.56,29.54,29.54,19100.0,28.4675,28.4675,28.4482,28.4482,19100.0
2018-01-12 13:10:00,29.54,29.54,29.53,29.53,14580.0,28.4482,28.4482,28.4386,28.4386,14580.0
2018-01-12 13:15:00,29.53,29.53,29.5,29.52,59208.0,28.4386,28.4386,28.4097,28.429,59208.0
2018-01-12 13:20:00,29.54,29.54,29.53,29.53,11200.0,28.4482,28.4482,28.4386,28.4386,11200.0
2018-01-12 13:25:00,29.53,29.53,29.51,29.52,28608.0,28.4386,28.4386,28.4193,28.429,28608.0
2018-01-12 13:30:00,29.52,29.53,29.52,29.52,17616.0,28.429,28.4386,28.429,28.429,17616.0
2018-01-12 13:35:00,29.52,29.53,29.52,29.52,10804.0,28.429,28.4386,28.429,28.429,10804.0
2018-01-12 13:40:00,29.53,29.55,29.53,29.55,28064.0,28.4386,28.4578,28.4386,28.4578,28064.0
2018-01-12 13:45:00,29.55,29.57,29.55,29.56,16480.0,28.4578,28.4771,28.4578,28.4675,16480.0
2018-01-12 13:50:00,29.55,29.58,29.55,29.56,205160.0,28.4578,28.4867,28.4578,28.4675,205160.0
2018-01-12 13:55:00,29.56,29.57,29.55,29.56,59812.0,28.4675,28.4771,28.4578,28.4675,59812.0
2018-01-12 14:00:00,29.56,29.56,29.55,29.56,35084.0,28.4675,28.4675,28.4578,28.4675,35084.0
2018-01-12 14:05:00,29.56,29.57,29.56,29.56,30200.0,28.4675,28.4771,28.4675,28.4675,30200.0
2018-01-12 14:10:00,29.56,29.57,29.56,29.57,18996.0,28.4675,28.4771,28.4675,28.4771,18996.0
2018-01-12 14:15:00,29.57,29.59,29.56,29.58,39400.0,28.4771,28.4964,28.4675,28.4867,39400.0
2018-01-12 14:20:00,29.58,29.58,29.57,29.57,17508.0,28.4867,28.4867,28.4771,28.4771,17508.0
2018-01-12 14:25:00,29.57,29.59,29.57,29.59,34980.0,28.4771,28.4964,28.4771,28.4964,34980.0
2018-01-12 14:30:00,29.6,29.6,29.57,29.57,54688.0,28.506,28.506,28.4771,28.4771,54688.0
2018-01-12 14:35:00,29.57,29.57,29.56,29.56,78960.0,28.4771,28.4771,28.4675,28.4675,78960.0
2018-01-12 14:40:00,29.55,29.56,29.52,29.55,54336.0,28.4578,28.4675,28.429,28.4578,54336.0
2018-01-12 14:45:00,29.55,29.56,29.54,29.56,31564.0,28.4578,28.4675,28.4482,28.4675,31564.0
2018-01-12 14:50:00,29.56,29.56,29.54,29.56,24024.0,28.4675,28.4675,28.4482,28.4675,24024.0
2018-01-12 14:55:00,29.56,29.58,29.55,29.57,47956.0,28.4675,28.4867,28.4578,28.4771,47956.0
2018-01-12 15:00:00,29.57,29.6,29.57,29.59,54032.0,28.4771,28.506,28.4771,28.4964,54032.0
2018-01-12 15:05:00,29.59,29.59,29.57,29.57,23912.0,28.4964,28.4964,28.4771,28.4771,23912.0
2018-01-12 15:10:00,29.57,29.57,29.5,29.5,149036.0,28.4771,28.4771,28.4097,28.4097,149036.0
2018-01-12 15:15:00,29.51,29.53,29.5,29.53,46384.0,28.4193,28.4386,28.4097,28.4386,46384.0
2018-01-12 15:20:00,29.52,29.56,29.52,29.55,158592.0,28.429,28.4675,28.429,28.4578,158592.0
2018-01-12 15:25:00,29.55,29.56,29.54,29.54,126192.0,28.4578,28.4675,28.4482,28.4482,126192.0
2018-01-12 15:30:00,29.54,29.58,29.54,29.58,143480.0,28.4482,28.4867,28.4482,28.4867,143480.0
2018-01-12 15:35:00,29.58,29.58,29.56,29.58,53400.0,28.4867,28.4867,28.4675,28.4867,53400.0
2018-01-12 15:40:00,29.59,29.6,29.57,29.58,327544.0,28.4964,28.506,28.4771,28.4867,327544.0
2018-01-12 15:45:00,29.59,29.63,29.59,29.62,82496.0,28.4964,28.5349,28.4964,28.5253,82496.0
2018-01-12 15:50:00,29.62,29.64,29.59,29.6,287680.0,28.5253,28.5445,28.4964,28.506,287680.0
2018-01-12 15:55:00,29.61,29.61,29.56,29.6,652216.0,28.5156,28.5156,28.4675,28.506,652216.0
2018-01-16 09:30:00,29.9,29.95,29.89,29.94,235708.0,28.7949,28.8431,28.7853,28.8334,235708.0
2018-01-16 09:35:00,29.95,29.99,29.92,29.99,156820.0,28.8431,28.8816,28.8142,28.8816,156820.0
2018-01-16 09:40:00,29.98,30.02,29.98,30.02,119436.0,28.872,28.9105,28.872,28.9105,119436.0
2018-01-16 09:45:00,30.02,30.05,30.0,30.02,100860.0,28.9105,28.9394,28.8912,28.9105,100860.0
2018-01-16 09:50:00,30.03,30.05,30.02,30.04,74660.0,28.9201,28.9394,28.9105,28.9297,74660.0
2018-01-16 09:55:00,30.05,30.06,30.04,30.04,138180.0,28.9394,28.949,28.9297,28.9297,138180.0
2018-01-16 10:00:00,30.05,30.05,29.99,30.0,123976.0,28.9394,28.9394,28.8816,28.8912,123976.0
2018-01-16 10:05:00,29.99,30.0,29.97,29.99,112660.0,28.8816,28.8912,28.8623,28.8816,112660.0
2018-01-16 10:10:00,30.0,30.01,30.0,30.0,50028.0,28.8912,28.9008,28.8912,28.8912,50028.0
2018-01-16 10:15:00,30.0,30.03,30.0,30.02,178176.0,28.8912,28.9201,28.8912,28.9105,178176.0
2018-01-16 10:20:00,30.02,30.03,29.96,29.96,163404.0,28.9105,28.9201,28.8527,28.8527,163404.0
2018-01-16 10:25:00,29.96,29.97,29.95,29.96,63872.0,28.8527,28.8623,28.8431,28.8527,63872.0
2018-01-16 10:30:00,29.97,29.97,29.91,29.91,144328.0,28.8623,28.8623,28.8045,28.8045,144328.0
2018-01-16 10:35:00,29.91,29.91,29.79,29.86,269396.0,28.8045,28.8045,28.689,28.7564,269396.0
2018-01-16 10:40:00,29.86,29.89,29.85,29.88,145668.0,28.7564,28.7853,28.7468,28.7757,145668.0
2018-01-16 10:45:00,29.88,29.89,29.86,29.88,74648.0,28.7757,28.7853,28.7564,28.7757,74648.0
2018-01-16 10:50:00,29.89,29.89,29.83,29.83,47220.0,28.7853,28.7853,28.7275,28.7275,47220.0
2018-01-16 10:55:00,29.83,29.83,29.76,29.78,202628.0,28.7275,28.7275,28.6601,28.6793,202628.0
2018-01-16 11:00:00,29.78,29.82,29.75,29.81,137804.0,28.6793,28.7179,28.6505,28.7082,137804.0
2018-01-16 11:05:00,29.81,29.82,29.73,29.73,114884.0,28.7082,28.7179,28.6312,28.6312,114884.0
2018-01-16 11:10:00,29.74,29.77,29.71,29.72,55780.0,28.6408,28.6697,28.6119,28.6216,55780.0
2018-01-16 11:15:00,29.71,29.77,29.69,29.77,107604.0,28.6119,28.6697,28.5927,28.6697,107604.0
2018-01-16 11:20:00,29.78,29.79,29.75,29.77,107464.0,28.6793,28.689,28.6505,28.6697,107464.0
2018-01-16 11:25:00,29.77,29.82,29.76,29.82,149348.0,28.6697,28.7179,28.6601,28.7179,149348.0
2018-01-16 11:30:00,29.81,29.84,29.8,29.84,95848.0,28.7082,28.7371,28.6986,28.7371,95848.0
2018-01-16 11:35:00,29.84,29.84,29.8,29.83,127912.0,28.7371,28.7371,28.6986,28.7275,127912.0
2018-01-16 11:40:00,29.83,29.83,29.74,29.74,93408.0,28.7275,28.7275,28.6408,28.6408,93408.0
2018-01-16 11:45:00,29.74,29.77,29.68,29.76,106096.0,28.6408,28.6697,28.583,28.6601,106096.0
2018-01-16 11:50:00,29.75,29.76,29.71,29.73,76856.0,28.6505,28.6601,28.6119,28.6312,76856.0
2018-01-16 11:55:00,29.74,29.74,29.7,29.72,64828.0,28.6408,28.6408,28.6023,28.6216,64828.0
2018-01-16 12:00:00,29.73,29.76,29.72,29.75,69000.0,28.6312,28.6601,28.6216,28.6505,69000.0
2018-01-16 12:05:00,29.75,29.77,29.74,29.77,48332.0,28.6505,28.6697,28.6408,28.6697,48332.0
2018-01-16 12:10:00,29.77,29.79,29.77,29.79,17856.0,28.6697,28.689,28.6697,28.689,17856.0
2018-01-16 12:15:00,29.79,29.81,29.78,29.8,208296.0,28.689,28.7082,28.6793,28.6986,208296.0
2018-01-16 12:20:00,29.79,29.79,29.74,29.75,155084.0,28.689,28.689,28.6408,28.6505,155084.0
2018-01-16 12:25:00,29.75,29.76,29.72,29.75,28480.0,28.6505,28.6601,28.6216,28.6505,28480.0
2018-01-16 12:30:00,29.75,29.75,29.71,29.72,38060.0,28.6505,28.6505,28.6119,28.6216,38060.0
2018-01-16 12:35:00,29.72,29.74,29.72,29.74,15200.0,28.6216,28.6408,28.6216,28.6408,15200.0
2018-01-16 12:40:00,29.75,29.75,29.7,29.71,37000.0,28.6505,28.6505,28.6023,28.6119,37000.0
2018-01-16 12:45:00,29.71,29.72,29.68,29.72,28272.0,28.6119,28.6216,28.583,28.6216,28272.0
2018-01-16 12:50:00,29.72,29.72,29.67,29.67,55160.0,28.6216,28.6216,28.5734,28.5734,55160.0
2018-01-16 12:55:00,29.67,29.7,29.67,29.68,70960.0,28.5734,28.6023,28.5734,28.583,70960.0
2018-01-16 13:00:00,29.68,29.71,29.67,29.67,42980.0,28.583,28.6119,28.5734,28.5734,42980.0
2018-01-16 13:05:00,29.67,29.7,29.65,29.69,73024.0,28.5734,28.6023,28.5542,28.5927,73024.0
2018-01-16 13:10:00,29.69,29.71,29.68,29.7,21832.0,28.5927,28.6119,28.583,28.6023,21832.0
2018-01-16 13:15:00,29.7,29.73,29.7,29.71,61888.0,28.6023,28.6312,28.6023,28.6119,61888.0
2018-01-16 13:20:00,29.71,29.71,29.66,29.66,26400.0,28.6119,28.6119,28.5638,28.5638,26400.0
2018-01-16 13:25:00,29.66,29.69,29.66,29.69,24800.0,28.5638,28.5927,28.5638,28.5927,24800.0
2018-01-16 13:30:00,29.69,29.7,29.68,29.68,37804.0,28.5927,28.6023,28.583,28.583,37804.0
2018-01-16 13:35:00,29.67,29.67,29.64,29.67,42720.0,28.5734,28.5734,28.5445,28.5734,42720.0
2018-01-16 13:40:00,29.67,29.68,29.65,29.65,19200.0,28.5734,28.583,28.5542,28.5542,19200.0
2018-01-16 13:45:00,29.66,29.66,29.63,29.63,69860.0,28.5638,28.5638,28.5349,28.5349,69860.0
2018-01-16 13:50:00,29.63,29.64,29.56,29.57,161160.0,28.5349,28.5445,28.4675,28.4771,161160.0
2018-01-16 13:55:00,29.56,29.57,29.53,29.56,130028.0,28.4675,28.4771,28.4386,28.4675,130028.0
2018-01-16 14:00:00,29.56,29.56,29.5,29.51,152228.0,28.4675,28.4675,28.4097,28.4193,152228.0
2018-01-16 14:05:00,29.51,29.56,29.5,29.53,117188.0,28.4193,28.4675,28.4097,28.4386,117188.0
2018-01-16 14:10:00,29.53,29.54,29.51,29.51,51616.0,28.4386,28.4482,28.4193,28.4193,51616.0
2018-01-16 14:15:00,29.52,29.53,29.42,29.45,402840.0,28.429,28.4386,28.3327,28.3615,402840.0
2018-01-16 14:20:00,29.45,29.47,29.38,29.42,179176.0,28.3615,28.3808,28.2941,28.3327,179176.0
2018-01-16 14:25:00,29.42,29.44,29.39,29.39,110648.0,28.3327,28.3519,28.3038,28.3038,110648.0
2018-01-16 14:30:00,29.4,29.45,29.4,29.42,92032.0,28.3134,28.3615,28.3134,28.3327,92032.0
2018-01-16 14:35:00,29.43,29.43,29.37,29.37,146016.0,28.3423,28.3423,28.2845,28.2845,146016.0
2018-01-16 14:40:00,29.37,29.39,29.28,29.28,230656.0,28.2845,28.3038,28.1978,28.1978,230656.0
2018-01-16 14:45:00,29.28,29.36,29.23,29.3,252132.0,28.1978,28.2749,28.1497,28.2171,252132.0
2018-01-16 14:50:00,29.32,29.36,29.32,29.35,168220.0,28.2364,28.2749,28.2364,28.2652,168220.0
2018-01-16 14:55:00,29.36,29.37,29.34,29.35,156348.0,28.2749,28.2845,28.2556,28.2652,156348.0
2018-01-16 15:00:00,29.35,29.45,29.35,29.45,224900.0,28.2652,28.3615,28.2652,28.3615,224900.0
2018-01-16 15:05:00,29.44,29.51,29.43,29.51,138696.0,28.3519,28.4193,28.3423,28.4193,138696.0
2018-01-16 15:10:00,29.52,29.52,29.46,29.46,118416.0,28.429,28.429,28.3712,28.3712,118416.0
2018-01-16 15:15:00,29.46,29.46,29.41,29.43,129748.0,28.3712,28.3712,28.323,28.3423,129748.0
2018-01-16 15:20:00,29.43,29.47,29.43,29.44,115856.0,28.3423,28.3808,28.3423,28.3519,115856.0
2018-01-16 15:25:00,29.44,29.52,29.42,29.51,65692.0,28.3519,28.429,28.3327,28.4193,65692.0
2018-01-16 15:30:00,29.5,29.5,29.45,29.48,73884.0,28.4097,28.4097,28.3615,28.3904,73884.0
2018-01-16 15:35:00,29.49,29.53,29.47,29.49,127532.0,28.4001,28.4386,28.3808,28.4001,127532.0
2018-01-16 15:40:00,29.48,29.5,29.43,29.48,77440.0,28.3904,28.4097,28.3423,28.3904,77440.0
2018-01-16 15:45:00,29.49,29.5,29.45,29.48,67308.0,28.4001,28.4097,28.3615,28.3904,67308.0
2018-01-16 15:50:00,29.49,29.5,29.42,29.42,133132.0,28.4001,28.4097,28.3327,28.3327,133132.0
2018-01-16 15:55:00,29.42,29.43,29.37,29.4,463820.0,28.3327,28.3423,28.2845,28.3134,463820.0
2018-01-17 09:30:00,29.61,29.62,29.55,29.56,179184.0,28.5156,28.5253,28.4578,28.4675,179184.0
2018-01-17 09:35:00,29.55,29.59,29.53,29.57,202108.0,28.4578,28.4964,28.4386,28.4771,202108.0
2018-01-17 09:40:00,29.56,29.56,29.5,29.53,249396.0,28.4675,28.4675,28.4097,28.4386,249396.0
2018-01-17 09:45:00,29.51,29.51,29.45,29.49,144044.0,28.4193,28.4193,28.3615,28.4001,144044.0
2018-01-17 09:50:00,29.5,29.55,29.46,29.52,138000.0,28.4097,28.4578,28.3712,28.429,138000.0
2018-01-17 09:55:00,29.53,29.53,29.46,29.47,119708.0,28.4386,28.4386,28.3712,28.3808,119708.0
2018-01-17 10:00:00,29.46,29.55,29.46,29.54,35596.0,28.3712,28.4578,28.3712,28.4482,35596.0
2018-01-17 10:05:00,29.55,29.59,29.52,29.56,89924.0,28.4578,28.4964,28.429,28.4675,89924.0
2018-01-17 10:10:00,29.59,29.61,29.57,29.58,96748.0,28.4964,28.5156,28.4771,28.4867,96748.0
2018-01-17 10:15:00,29.59,29.61,29.57,29.58,40000.0,28.4964,28.5156,28.4771,28.4867,40000.0
2018-01-17 10:20:00,29.58,29.6,29.56,29.56,159488.0,28.4867,28.506,28.4675,28.4675,159488.0
2018-01-17 10:25:00,29.56,29.56,29.52,29.54,112560.0,28.4675,28.4675,28.429,28.4482,112560.0
2018-01-17 10:30:00,29.54,29.59,29.53,29.59,92672.0,28.4482,28.4964,28.4386,28.4964,92672.0
2018-01-17 10:35:00,29.58,29.61,29.57,29.57,61132.0,28.4867,28.5156,28.4771,28.4771,61132.0
2018-01-17 10:40:00,29.58,29.58,29.54,29.56,48976.0,28.4867,28.4867,28.4482,28.4675,48976.0
2018-01-17 10:45:00,29.56,29.6,29.55,29.59,100984.0,28.4675,28.506,28.4578,28.4964,100984.0
2018-01-17 10:50:00,29.59,29.59,29.56,29.56,19996.0,28.4964,28.4964,28.4675,28.4675,19996.0
2018-01-17 10:55:00,29.56,29.6,29.56,29.6,22000.0,28.4675,28.506,28.4675,28.506,22000.0
2018-01-17 11:00:00,29.6,29.61,29.57,29.57,54920.0,28.506,28.5156,28.4771,28.4771,54920.0
2018-01-17 11:05:00,29.58,29.66,29.57,29.66,196300.0,28.4867,28.5638,28.4771,28.5638,196300.0
2018-01-17 11:10:00,29.65,29.69,29.65,29.68,97148.0,28.5542,28.5927,28.5542,28.583,97148.0
2018-01-17 11:15:00,29.68,29.72,29.68,29.71,116808.0,28.583,28.6216,28.583,28.6119,116808.0
2018-01-17 11:20:00,29.71,29.71,29.67,29.67,30756.0,28.6119,28.6119,28.5734,28.5734,30756.0
2018-01-17 11:25:00,29.67,29.69,29.67,29.67,34604.0,28.5734,28.5927,28.5734,28.5734,34604.0
2018-01-17 11:30:00,29.67,29.71,29.67,29.71,95704.0,28.5734,28.6119,28.5734,28.6119,95704.0
2018-01-17 11:35:00,29.71,29.71,29.67,29.67,38428.0,28.6119,28.6119,28.5734,28.5734,38428.0
2018-01-17 11:40:00,29.68,29.69,29.67,29.67,17532.0,28.583,28.5927,28.5734,28.5734,17532.0
2018-01-17 11:45:00,29.67,29.69,29.67,29.69,14136.0,28.5734,28.5927,28.5734,28.5927,14136.0
2018-01-17 11:50:00,29.7,29.71,29.68,29.7,22804.0,28.6023,28.6119,28.583,28.6023,22804.0
2018-01-17 11:55:00,29.7,29.71,29.7,29.7,34740.0,28.6023,28.6119,28.6023,28.6023,34740.0
2018-01-17 12:00:00,29.7,29.73,29.7,29.72,44708.0,28.6023,28.6312,28.6023,28.6216,44708.0
2018-01-17 12:05:00,29.71,29.73,29.71,29.73,39492.0,28.6119,28.6312,28.6119,28.6312,39492.0
2018-01-17 12:10:00,29.73,29.73,29.7,29.72,19460.0,28.6312,28.6312,28.6023,28.6216,19460.0
2018-01-17 12:15:00,29.72,29.72,29.71,29.72,37200.0,28.6216,28.6216,28.6119,28.6216,37200.0
2018-01-17 12:20:00,29.72,29.76,29.71,29.74,50784.0,28.6216,28.6601,28.6119,28.6408,50784.0
2018-01-17 12:25:00,29.74,29.76,29.74,29.75,12928.0,28.6408,28.6601,28.6408,28.6505,12928.0
2018-01-17 12:30:00,29.75,29.76,29.75,29.75,23600.0,28.6505,28.6601,28.6505,28.6505,23600.0
2018-01-17 12:35:00,29.75,29.79,29.75,29.78,52556.0,28.6505,28.689,28.6505,28.6793,52556.0
2018-01-17 12:40:00,29.79,29.79,29.77,29.77,28172.0,28.689,28.689,28.6697,28.6697,28172.0
2018-01-17 12:45:00,29.77,29.81,29.77,29.8,50748.0,28.6697,28.7082,28.6697,28.6986,50748.0
2018-01-17 12:50:00,29.8,29.82,29.8,29.82,82212.0,28.6986,28.7179,28.6986,28.7179,82212.0
2018-01-17 12:55:00,29.82,29.83,29.82,29.83,37896.0,28.7179,28.7275,28.7179,28.7275,37896.0
2018-01-17 13:00:00,29.83,29.86,29.83,29.84,68148.0,28.7275,28.7564,28.7275,28.7371,68148.0
2018-01-17 13:05:00,29.84,29.85,29.82,29.82,25916.0,28.7371,28.7468,28.7179,28.7179,25916.0
2018-01-17 13:10:00,29.82,29.84,29.82,29.83,144600.0,28.7179,28.7371,28.7179,28.7275,144600.0
2018-01-17 13:15:00,29.83,29.83,29.81,29.81,41688.0,28.7275,28.7275,28.7082,28.7082,41688.0
2018-01-17 13:20:00,29.82,29.86,29.82,29.85,75504.0,28.7179,28.7564,28.7179,28.7468,75504.0
2018-01-17 13:25:00,29.85,29.85,29.83,29.84,27072.0,28.7468,28.7468,28.7275,28.7371,27072.0
2018-01-17 13:30:00,29.84,29.85,29.83,29.84,9696.0,28.7371,28.7468,28.7275,28.7371,9696.0
2018-01-17 13:35:00,29.85,29.86,29.84,29.86,10300.0,28.7468,28.7564,28.7371,28.7564,10300.0
2018-01-17 13:40:00,29.87,29.88,29.86,29.88,28216.0,28.766,28.7757,28.7564,28.7757,28216.0
2018-01-17 13:45:00,29.87,29.87,29.84,29.84,16272.0,28.766,28.766,28.7371,28.7371,16272.0
2018-01-17 13:50:00,29.85,29.88,29.85,29.87,59872.0,28.7468,28.7757,28.7468,28.766,59872.0
2018-01-17 13:55:00,29.88,29.89,29.86,29.86,17600.0,28.7757,28.7853,28.7564,28.7564,17600.0
2018-01-17 14:00:00,29.86,29.92,29.86,29.92,50120.0,28.7564,28.8142,28.7564,28.8142,50120.0
2018-01-17 14:05:00,29.92,29.94,29.91,29.92,44748.0,28.8142,28.8334,28.8045,28.8142,44748.0
2018-01-17 14:10:00,29.92,29.93,29.91,29.93,19616.0,28.8142,28.8238,28.8045,28.8238,19616.0
2018-01-17 14:15:00,29.93,29.95,29.93,29.94,155452.0,28.8238,28.8431,28.8238,28.8334,155452.0
2018-01-17 14:20:00,29.95,29.96,29.95,29.96,60068.0,28.8431,28.8527,28.8431,28.8527,60068.0
2018-01-17 14:25:00,29.96,29.96,29.93,29.93,64272.0,28.8527,28.8527,28.8238,28.8238,64272.0
2018-01-17 14:30:00,29.93,29.95,29.93,29.95,25612.0,28.8238,28.8431,28.8238,28.8431,25612.0
2018-01-17 14:35:00,29.95,29.97,29.95,29.97,26480.0,28.8431,28.8623,28.8431,28.8623,26480.0
2018-01-17 14:40:00,29.96,29.97,29.95,29.97,73892.0,28.8527,28.8623,28.8431,28.8623,73892.0
2018-01-17 14:45:00,29.97,30.01,29.97,30.01,98376.0,28.8623,28.9008,28.8623,28.9008,98376.0
2018-01-17 14:50:00,30.0,30.01,29.99,29.99,238272.0,28.8912,28.9008,28.8816,28.8816,238272.0
2018-01-17 14:55:00,29.99,30.0,29.99,30.0,80056.0,28.8816,28.8912,28.8816,28.8912,80056.0
2018-01-17 15:00:00,30.0,30.03,29.99,30.02,73404.0,28.8912,28.9201,28.8816,28.9105,73404.0
2018-01-17 15:05:00,30.03,30.05,30.03,30.04,81356.0,28.9201,28.9394,28.9201,28.9297,81356.0
2018-01-17 15:10:00,30.04,30.04,30.0,30.0,90376.0,28.9297,28.9297,28.8912,28.8912,90376.0
2018-01-17 15:15:00,30.0,30.02,30.0,30.01,41664.0,28.8912,28.9105,28.8912,28.9008,41664.0
2018-01-17 15:20:00,30.01,30.01,29.97,29.97,104848.0,28.9008,28.9008,28.8623,28.8623,104848.0
2018-01-17 15:25:00,29.96,29.99,29.95,29.96,186860.0,28.8527,28.8816,28.8431,28.8527,186860.0
2018-01-17 15:30:00,29.97,29.98,29.95,29.96,139620.0,28.8623,28.872,28.8431,28.8527,139620.0
2018-01-17 15:35:00,29.96,30.01,29.96,30.0,109116.0,28.8527,28.9008,28.8527,28.8912,109116.0
2018-01-17 15:40:00,30.0,30.03,30.0,30.02,110612.0,28.8912,28.9201,28.8912,28.9105,110612.0
2018-01-17 15:45:00,30.0,30.0,29.97,29.98,134600.0,28.8912,28.8912,28.8623,28.872,134600.0
2018-01-17 15:50:00,29.98,29.99,29.92,29.92,134384.0,28.872,28.8816,28.8142,28.8142,134384.0
2018-01-17 15:55:00,29.93,29.96,29.9,29.95,420408.0,28.8238,28.8527,28.7949,28.8431,420408.0
2018-01-18 09:30:00,29.92,29.92,29.86,29.89,232016.0,28.8142,28.8142,28.7564,28.7853,232016.0
2018-01-18 09:35:00,29.9,29.99,29.9,29.98,141924.0,28.7949,28.8816,28.7949,28.872,141924.0
2018-01-18 09:40:00,29.97,29.98,29.9,29.9,61272.0,28.8623,28.872,28.7949,28.7949,61272.0
2018-01-18 09:45:00,29.9,29.96,29.9,29.95,273740.0,28.7949,28.8527,28.7949,28.8431,273740.0
2018-01-18 09:50:00,29.95,29.97,29.93,29.96,26532.0,28.8431,28.8623,28.8238,28.8527,26532.0
2018-01-18 09:55:00,29.96,29.98,29.95,29.95,70860.0,28.8527,28.872,28.8431,28.8431,70860.0
2018-01-18 10:00:00,29.96,29.96,29.91,29.92,109596.0,28.8527,28.8527,28.8045,28.8142,109596.0
2018-01-18 10:05:00,29.91,29.93,29.9,29.9,135560.0,28.8045,28.8238,28.7949,28.7949,135560.0
2018-01-18 10:10:00,29.9,29.9,29.86,29.86,69336.0,28.7949,28.7949,28.7564,28.7564,69336.0
2018-01-18 10:15:00,29.85,29.87,29.83,29.86,110000.0,28.7468,28.766,28.7275,28.7564,110000.0
2018-01-18 10:20:00,29.86,29.88,29.77,29.77,214880.0,28.7564,28.7757,28.6697,28.6697,214880.0
2018-01-18 10:25:00,29.78,29.84,29.78,29.84,109296.0,28.6793,28.7371,28.6793,28.7371,109296.0
2018-01-18 10:30:00,29.84,29.89,29.84,29.86,49264.0,28.7371,28.7853,28.7371,28.7564,49264.0
2018-01-18 10:35:00,29.86,29.9,29.86,29.89,93596.0,28.7564,28.7949,28.7564,28.7853,93596.0
2018-01-18 10:40:00,29.89,29.89,29.85,29.88,36020.0,28.7853,28.7853,28.7468,28.7757,36020.0
2018-01-18 10:45:00,29.89,29.9,29.85,29.85,179448.0,28.7853,28.7949,28.7468,28.7468,179448.0
2018-01-18 10:50:00,29.85,29.88,29.84,29.88,95512.0,28.7468,28.7757,28.7371,28.7757,95512.0
2018-01-18 10:55:00,29.88,29.88,29.84,29.84,8084.0,28.7757,28.7757,28.7371,28.7371,8084.0
2018-01-18 11:00:00,29.82,29.87,29.82,29.87,79960.0,28.7179,28.766,28.7179,28.766,79960.0
2018-01-18 11:05:00,29.86,29.86,29.83,29.84,44176.0,28.7564,28.7564,28.7275,28.7371,44176.0
2018-01-18 11:10:00,29.84,29.87,29.83,29.87,54192.0,28.7371,28.766,28.7275,28.766,54192.0
2018-01-18 11:15:00,29.87,29.92,29.87,29.92,55180.0,28.766,28.8142,28.766,28.8142,55180.0
2018-01-18 11:20:00,29.92,29.93,29.82,29.82,176336.0,28.8142,28.8238,28.7179,28.7179,176336.0
2018-01-18 11:25:00,29.83,29.85,29.8,29.83,99340.0,28.7275,28.7468,28.6986,28.7275,99340.0
2018-01-18 11:30:00,29.83,29.87,29.82,29.87,54800.0,28.7275,28.766,28.7179,28.766,54800.0
2018-01-18 11:35:00,29.87,29.87,29.81,29.81,26164.0,28.766,28.766,28.7082,28.7082,26164.0
2018-01-18 11:40:00,29.81,29.81,29.75,29.78,51800.0,28.7082,28.7082,28.6505,28.6793,51800.0
2018-01-18 11:45:00,29.78,29.78,29.73,29.78,123024.0,28.6793,28.6793,28.6312,28.6793,123024.0
2018-01-18 11:50:00,29.78,29.81,29.77,29.81,25436.0,28.6793,28.7082,28.6697,28.7082,25436.0
2018-01-18 11:55:00,29.8,29.82,29.8,29.8,17276.0,28.6986,28.7179,28.6986,28.6986,17276.0
2018-01-18 12:00:00,29.8,29.84,29.8,29.84,30660.0,28.6986,28.7371,28.6986,28.7371,30660.0
2018-01-18 12:05:00,29.84,29.84,29.83,29.83,28248.0,28.7371,28.7371,28.7275,28.7275,28248.0
2018-01-18 12:10:00,29.83,29.86,29.83,29.86,16656.0,28.7275,28.7564,28.7275,28.7564,16656.0
2018-01-18 12:15:00,29.87,29.88,29.85,29.85,33544.0,28.766,28.7757,28.7468,28.7468,33544.0
2018-01-18 12:20:00,29.86,29.86,29.85,29.85,6400.0,28.7564,28.7564,28.7468,28.7468,6400.0
2018-01-18 12:25:00,29.85,29.87,29.85,29.87,14200.0,28.7468,28.766,28.7468,28.766,14200.0
2018-01-18 12:30:00,29.87,29.88,29.86,29.87,148272.0,28.766,28.7757,28.7564,28.766,148272.0
2018-01-18 12:35:00,29.87,29.89,29.87,29.88,28188.0,28.766,28.7853,28.766,28.7757,28188.0
2018-01-18 12:40:00,29.89,29.89,29.86,29.88,23868.0,28.7853,28.7853,28.7564,28.7757,23868.0
2018-01-18 12:45:00,29.88,29.89,29.88,29.88,8800.0,28.7757,28.7853,28.7757,28.7757,8800.0
2018-01-18 12:50:00,29.88,29.89,29.87,29.88,30032.0,28.7757,28.7853,28.766,28.7757,30032.0
2018-01-18 12:55:00,29.88,29.88,29.86,29.87,19632.0,28.7757,28.7757,28.7564,28.766,19632.0
2018-01-18 13:00:00,29.87,29.87,29.82,29.83,50952.0,28.766,28.766,28.7179,28.7275,50952.0
2018-01-18 13:05:00,29.84,29.88,29.84,29.87,7600.0,28.7371,28.7757,28.7371,28.766,7600.0
2018-01-18 13:10:00,29.87,29.89,29.87,29.88,31520.0,28.766,28.7853,28.766,28.7757,31520.0
2018-01-18 13:15:00,29.88,29.88,29.86,29.86,13600.0,28.7757,28.7757,28.7564,28.7564,13600.0
2018-01-18 13:20:00,29.86,29.86,29.85,29.85,10200.0,28.7564,28.7564,28.7468,28.7468,10200.0
2018-01-18 13:25:00,29.86,29.86,29.84,29.86,11528.0,28.7564,28.7564,28.7371,28.7564,11528.0
2018-01-18 13:30:00,29.87,29.87,29.84,29.85,18592.0,28.766,28.766,28.7371,28.7468,18592.0
2018-01-18 13:35:00,29.85,29.86,29.85,29.85,43800.0,28.7468,28.7564,28.7468,28.7468,43800.0
2018-01-18 13:40:00,29.85,29.87,29.85,29.86,35332.0,28.7468,28.766,28.7468,28.7564,35332.0
2018-01-18 13:45:00,29.86,29.88,29.85,29.87,23920.0,28.7564,28.7757,28.7468,28.766,23920.0
2018-01-18 13:50:00,29.87,29.88,29.86,29.86,40400.0,28.766,28.7757,28.7564,28.7564,40400.0
2018-01-18 13:55:00,29.85,29.92,29.85,29.92,169900.0,28.7468,28.8142,28.7468,28.8142,169900.0
2018-01-18 14:00:00,29.91,29.96,29.91,29.93,42508.0,28.8045,28.8527,28.8045,28.8238,42508.0
2018-01-18 14:05:00,29.94,29.96,29.92,29.96,85928.0,28.8334,28.8527,28.8142,28.8527,85928.0
2018-01-18 14:10:00,29.96,29.98,29.96,29.96,47720.0,28.8527,28.872,28.8527,28.8527,47720.0
2018-01-18 14:15:00,29.96,29.98,29.94,29.95,26052.0,28.8527,28.872,28.8334,28.8431,26052.0
2018-01-18 14:20:00,29.95,29.97,29.94,29.97,16600.0,28.8431,28.8623,28.8334,28.8623,16600.0
2018-01-18 14:25:00,29.97,29.99,29.97,29.99,36468.0,28.8623,28.8816,28.8623,28.8816,36468.0
2018-01-18 14:30:00,29.99,30.01,29.98,30.0,58912.0,28.8816,28.9008,28.872,28.8912,58912.0
2018-01-18 14:35:00,29.99,30.03,29.99,29.99,176556.0,28.8816,28.9201,28.8816,28.8816,176556.0
2018-01-18 14:40:00,29.99,29.99,29.96,29.97,109400.0,28.8816,28.8816,28.8527,28.8623,109400.0
2018-01-18 14:45:00,29.96,29.97,29.94,29.94,63944.0,28.8527,28.8623,28.8334,28.8334,63944.0
2018-01-18 14:50:00,29.94,29.98,29.94,29.98,27932.0,28.8334,28.872,28.8334,28.872,27932.0
2018-01-18 14:55:00,29.98,29.98,29.96,29.96,16280.0,28.872,28.872,28.8527,28.8527,16280.0
2018-01-18 15:00:00,29.96,29.96,29.93,29.95,35040.0,28.8527,28.8527,28.8238,28.8431,35040.0
2018-01-18 15:05:00,29.96,29.97,29.95,29.96,16104.0,28.8527,28.8623,28.8431,28.8527,16104.0
2018-01-18 15:10:00,29.96,29.96,29.95,29.95,20240.0,28.8527,28.8527,28.8431,28.8431,20240.0
2018-01-18 15:15:00,29.95,29.97,29.95,29.97,21432.0,28.8431,28.8623,28.8431,28.8623,21432.0
2018-01-18 15:20:00,29.97,29.97,29.93,29.93,31000.0,28.8623,28.8623,28.8238,28.8238,31000.0
2018-01-18 15:25:00,29.93,29.93,29.89,29.89,149740.0,28.8238,28.8238,28.7853,28.7853,149740.0
2018-01-18 15:30:00,29.89,29.89,29.79,29.83,73920.0,28.7853,28.7853,28.689,28.7275,73920.0
2018-01-18 15:35:00,29.83,29.85,29.81,29.85,38864.0,28.7275,28.7468,28.7082,28.7468,38864.0
2018-01-18 15:40:00,29.85,29.87,29.85,29.86,27972.0,28.7468,28.766,28.7468,28.7564,27972.0
2018-01-18 15:45:00,29.85,29.85,29.83,29.85,25024.0,28.7468,28.7468,28.7275,28.7468,25024.0
2018-01-18 15:50:00,29.85,29.87,29.84,29.84,135344.0,28.7468,28.766,28.7371,28.7371,135344.0
2018-01-18 15:55:00,29.84,29.89,29.83,29.86,317024.0,28.7371,28.7853,28.7275,28.7564,317024.0
2018-01-19 09:30:00,29.98,30.01,29.97,29.99,255200.0,28.872,28.9008,28.8623,28.8816,255200.0
2018-01-19 09:35:00,29.98,30.0,29.96,30.0,43412.0,28.872,28.8912,28.8527,28.8912,43412.0
2018-01-19 09:40:00,29.99,30.03,29.98,30.0,53472.0,28.8816,28.9201,28.872,28.8912,53472.0
2018-01-19 09:45:00,30.02,30.03,30.01,30.02,73696.0,28.9105,28.9201,28.9008,28.9105,73696.0
2018-01-19 09:50:00,30.0,30.0,29.96,29.98,37720.0,28.8912,28.8912,28.8527,28.872,37720.0
2018-01-19 09:55:00,29.98,29.99,29.97,29.98,92636.0,28.872,28.8816,28.8623,28.872,92636.0
2018-01-19 10:00:00,29.98,29.98,29.88,29.88,301488.0,28.872,28.872,28.7757,28.7757,301488.0
2018-01-19 10:05:00,29.88,29.92,29.87,29.92,139688.0,28.7757,28.8142,28.766,28.8142,139688.0
2018-01-19 10:10:00,29.92,29.95,29.92,29.92,30500.0,28.8142,28.8431,28.8142,28.8142,30500.0
2018-01-19 10:15:00,29.92,29.95,29.89,29.93,62396.0,28.8142,28.8431,28.7853,28.8238,62396.0
2018-01-19 10:20:00,29.92,29.94,29.9,29.94,38240.0,28.8142,28.8334,28.7949,28.8334,38240.0
2018-01-19 10:25:00,29.94,30.02,29.93,30.0,53408.0,28.8334,28.9105,28.8238,28.8912,53408.0
2018-01-19 10:30:00,29.99,30.0,29.97,29.97,58780.0,28.8816,28.8912,28.8623,28.8623,58780.0
2018-01-19 10:35:00,29.97,30.0,29.96,30.0,51940.0,28.8623,28.8912,28.8527,28.8912,51940.0
2018-01-19 10:40:00,30.0,30.01,29.98,30.0,46724.0,28.8912,28.9008,28.872,28.8912,46724.0
2018-01-19 10:45:00,30.0,30.0,29.94,29.95,85120.0,28.8912,28.8912,28.8334,28.8431,85120.0
2018-01-19 10:50:00,29.95,29.95,29.91,29.91,43896.0,28.8431,28.8431,28.8045,28.8045,43896.0
2018-01-19 10:55:00,29.91,29.93,29.89,29.93,81916.0,28.8045,28.8238,28.7853,28.8238,81916.0
2018-01-19 11:00:00,29.93,29.93,29.88,29.88,64456.0,28.8238,28.8238,28.7757,28.7757,64456.0
2018-01-19 11:05:00,29.89,29.9,29.85,29.87,73272.0,28.7853,28.7949,28.7468,28.766,73272.0
2018-01-19 11:10:00,29.88,29.91,29.88,29.91,58900.0,28.7757,28.8045,28.7757,28.8045,58900.0
2018-01-19 11:15:00,29.91,29.92,29.9,29.92,36032.0,28.8045,28.8142,28.7949,28.8142,36032.0
2018-01-19 11:20:00,29.92,29.94,29.92,29.93,38744.0,28.8142,28.8334,28.8142,28.8238,38744.0
2018-01-19 11:25:00,29.92,29.96,29.92,29.95,79012.0,28.8142,28.8527,28.8142,28.8431,79012.0
2018-01-19 11:30:00,29.95,29.97,29.95,29.95,64600.0,28.8431,28.8623,28.8431,28.8431,64600.0
2018-01-19 11:35:00,29.95,29.96,29.93,29.93,42216.0,28.8431,28.8527,28.8238,28.8238,42216.0
2018-01-19 11:40:00,29.93,29.95,29.92,29.94,58416.0,28.8238,28.8431,28.8142,28.8334,58416.0
2018-01-19 11:45:00,29.93,29.94,29.91,29.91,41616.0,28.8238,28.8334,28.8045,28.8045,41616.0
2018-01-19 11:50:00,29.91,29.93,29.9,29.93,44212.0,28.8045,28.8238,28.7949,28.8238,44212.0
2018-01-19 11:55:00,29.93,29.93,29.89,29.9,36800.0,28.8238,28.8238,28.7853,28.7949,36800.0
2018-01-19 12:00:00,29.91,29.92,29.9,29.91,32000.0,28.8045,28.8142,28.7949,28.8045,32000.0
2018-01-19 12:05:00,29.92,29.94,29.92,29.93,20600.0,28.8142,28.8334,28.8142,28.8238,20600.0
2018-01-19 12:10:00,29.93,29.93,29.91,29.92,18916.0,28.8238,28.8238,28.8045,28.8142,18916.0
2018-01-19 12:15:00,29.92,29.93,29.92,29.93,11200.0,28.8142,28.8238,28.8142,28.8238,11200.0
2018-01-19 12:20:00,29.95,29.95,29.94,29.94,5200.0,28.8431,28.8431,28.8334,28.8334,5200.0
2018-01-19 12:25:00,29.94,29.95,29.93,29.94,15288.0,28.8334,28.8431,28.8238,28.8334,15288.0
2018-01-19 12:30:00,29.94,29.95,29.93,29.95,83680.0,28.8334,28.8431,28.8238,28.8431,83680.0
2018-01-19 12:35:00,29.94,29.95,29.94,29.95,115816.0,28.8334,28.8431,28.8334,28.8431,115816.0
2018-01-19 12:40:00,29.95,29.96,29.95,29.96,193688.0,28.8431,28.8527,28.8431,28.8527,193688.0
2018-01-19 12:45:00,29.96,29.98,29.95,29.98,195520.0,28.8527,28.872,28.8431,28.872,195520.0
2018-01-19 12:50:00,29.99,29.99,29.95,29.95,88136.0,28.8816,28.8816,28.8431,28.8431,88136.0
2018-01-19 12:55:00,29.96,29.96,29.94,29.96,108688.0,28.8527,28.8527,28.8334,28.8527,108688.0
2018-01-19 13:00:00,29.96,29.97,29.94,29.94,118580.0,28.8527,28.8623,28.8334,28.8334,118580.0
2018-01-19 13:05:00,29.95,29.95,29.92,29.94,68392.0,28.8431,28.8431,28.8142,28.8334,68392.0
2018-01-19 13:10:00,29.94,29.96,29.93,29.95,100940.0,28.8334,28.8527,28.8238,28.8431,100940.0
2018-01-19 13:15:00,29.95,29.96,29.95,29.96,46324.0,28.8431,28.8527,28.8431,28.8527,46324.0
2018-01-19 13:20:00,29.96,29.96,29.93,29.94,55464.0,28.8527,28.8527,28.8238,28.8334,55464.0
2018-01-19 13:25:00,29.94,29.96,29.94,29.96,81632.0,28.8334,28.8527,28.8334,28.8527,81632.0
2018-01-19 13:30:00,29.96,29.97,29.95,29.96,76600.0,28.8527,28.8623,28.8431,28.8527,76600.0
2018-01-19 13:35:00,29.96,29.96,29.94,29.94,9636.0,28.8527,28.8527,28.8334,28.8334,9636.0
2018-01-19 13:40:00,29.94,29.96,29.93,29.94,27200.0,28.8334,28.8527,28.8238,28.8334,27200.0
2018-01-19 13:45:00,29.94,29.96,29.92,29.92,50672.0,28.8334,28.8527,28.8142,28.8142,50672.0
2018-01-19 13:50:00,29.92,29.95,29.92,29.95,37128.0,28.8142,28.8431,28.8142,28.8431,37128.0
2018-01-19 13:55:00,29.96,29.96,29.94,29.95,9200.0,28.8527,28.8527,28.8334,28.8431,9200.0
2018-01-19 14:00:00,29.94,29.97,29.94,29.96,55128.0,28.8334,28.8623,28.8334,28.8527,55128.0
2018-01-19 14:05:00,29.96,29.98,29.96,29.98,26604.0,28.8527,28.872,28.8527,28.872,26604.0
2018-01-19 14:10:00,29.98,30.0,29.97,30.0,41036.0,28.872,28.8912,28.8623,28.8912,41036.0
2018-01-19 14:15:00,30.0,30.03,30.0,30.03,27160.0,28.8912,28.9201,28.8912,28.9201,27160.0
2018-01-19 14:20:00,30.03,30.05,30.01,30.03,80716.0,28.9201,28.9394,28.9008,28.9201,80716.0
2018-01-19 14:25:00,30.03,30.03,30.01,30.02,28800.0,28.9201,28.9201,28.9008,28.9105,28800.0
2018-01-19 14:30:00,30.03,30.06,30.03,30.05,97532.0,28.9201,28.949,28.9201,28.9394,97532.0
2018-01-19 14:35:00,30.06,30.06,30.04,30.04,39448.0,28.949,28.949,28.9297,28.9297,39448.0
2018-01-19 14:40:00,30.04,30.04,30.03,30.03,31276.0,28.9297,28.9297,28.9201,28.9201,31276.0
2018-01-19 14:45:00,30.03,30.04,30.02,30.03,94832.0,28.9201,28.9297,28.9105,28.9201,94832.0
2018-01-19 14:50:00,30.04,30.06,30.03,30.05,89420.0,28.9297,28.949,28.9201,28.9394,89420.0
2018-01-19 14:55:00,30.05,30.05,30.03,30.03,54888.0,28.9394,28.9394,28.9201,28.9201,54888.0
2018-01-19 15:00:00,30.03,30.03,30.0,30.02,38800.0,28.9201,28.9201,28.8912,28.9105,38800.0
2018-01-19 15:05:00,30.02,30.03,30.0,30.01,42372.0,28.9105,28.9201,28.8912,28.9008,42372.0
2018-01-19 15:10:00,30.02,30.04,30.02,30.02,36036.0,28.9105,28.9297,28.9105,28.9105,36036.0
2018-01-19 15:15:00,30.02,30.03,30.02,30.03,29968.0,28.9105,28.9201,28.9105,28.9201,29968.0
2018-01-19 15:20:00,30.04,30.05,30.04,30.05,60904.0,28.9297,28.9394,28.9297,28.9394,60904.0
2018-01-19 15:25:00,30.05,30.1,30.05,30.1,114868.0,28.9394,28.9875,28.9394,28.9875,114868.0
2018-01-19 15:30:00,30.1,30.11,30.1,30.1,49496.0,28.9875,28.9972,28.9875,28.9875,49496.0
2018-01-19 15:35:00,30.09,30.1,30.08,30.08,27980.0,28.9779,28.9875,28.9683,28.9683,27980.0
2018-01-19 15:40:00,30.07,30.09,30.05,30.08,69320.0,28.9586,28.9779,28.9394,28.9683,69320.0
2018-01-19 15:45:00,30.08,30.08,30.05,30.07,51412.0,28.9683,28.9683,28.9394,28.9586,51412.0
2018-01-19 15:50:00,30.07,30.1,30.06,30.09,230524.0,28.9586,28.9875,28.949,28.9779,230524.0
2018-01-19 15:55:00,30.09,30.12,30.07,30.12,346072.0,28.9779,29.0068,28.9586,29.0068,346072.0
2018-01-22 09:30:00,30.05,30.1,30.05,30.1,294016.0,28.9394,28.9875,28.9394,28.9875,294016.0
2018-01-22 09:35:00,30.09,30.11,30.08,30.08,48940.0,28.9779,28.9972,28.9683,28.9683,48940.0
2018-01-22 09:40:00,30.07,30.12,30.07,30.12,113628.0,28.9586,29.0068,28.9586,29.0068,113628.0
2018-01-22 09:45:00,30.11,30.14,30.1,30.14,357940.0,28.9972,29.026,28.9875,29.026,357940.0
2018-01-22 09:50:00,30.14,30.14,30.11,30.14,254812.0,29.026,29.026,28.9972,29.026,254812.0
2018-01-22 09:55:00,30.14,30.18,30.13,30.17,129224.0,29.026,29.0646,29.0164,29.0549,129224.0
2018-01-22 10:00:00,30.16,30.18,30.16,30.16,104084.0,29.0453,29.0646,29.0453,29.0453,104084.0
2018-01-22 10:05:00,30.16,30.24,30.15,30.23,118816.0,29.0453,29.1223,29.0357,29.1127,118816.0
2018-01-22 10:10:00,30.23,30.26,30.22,30.25,131016.0,29.1127,29.1416,29.1031,29.132,131016.0
2018-01-22 10:15:00,30.26,30.33,30.25,30.32,78336.0,29.1416,29.209,29.132,29.1994,78336.0
2018-01-22 10:20:00,30.32,30.32,30.29,30.29,83580.0,29.1994,29.1994,29.1705,29.1705,83580.0
2018-01-22 10:25:00,30.3,30.31,30.29,30.31,32016.0,29.1801,29.1898,29.1705,29.1898,32016.0
2018-01-22 10:30:00,30.31,30.31,30.27,30.3,176168.0,29.1898,29.1898,29.1512,29.1801,176168.0
2018-01-22 10:35:00,30.31,30.32,30.28,30.3,106984.0,29.1898,29.1994,29.1609,29.1801,106984.0
2018-01-22 10:40:00,30.3,30.32,30.29,30.3,65076.0,29.1801,29.1994,29.1705,29.1801,65076.0
2018-01-22 10:45:00,30.31,30.32,30.3,30.31,35256.0,29.1898,29.1994,29.1801,29.1898,35256.0
2018-01-22 10:50:00,30.32,30.32,30.27,30.28,65320.0,29.1994,29.1994,29.1512,29.1609,65320.0
2018-01-22 10:55:00,30.28,30.29,30.24,30.25,76172.0,29.1609,29.1705,29.1223,29.132,76172.0
2018-01-22 11:00:00,30.24,30.27,30.23,30.26,87284.0,29.1223,29.1512,29.1127,29.1416,87284.0
2018-01-22 11:05:00,30.26,30.28,30.25,30.28,27376.0,29.1416,29.1609,29.132,29.1609,27376.0
2018-01-22 11:10:00,30.28,30.29,30.25,30.28,46416.0,29.1609,29.1705,29.132,29.1609,46416.0
2018-01-22 11:15:00,30.28,30.28,30.25,30.26,96628.0,29.1609,29.1609,29.132,29.1416,96628.0
2018-01-22 11:20:00,30.27,30.3,30.27,30.3,108504.0,29.1512,29.1801,29.1512,29.1801,108504.0
2018-01-22 11:25:00,30.29,30.29,30.23,30.23,101392.0,29.1705,29.1705,29.1127,29.1127,101392.0
2018-01-22 11:30:00,30.23,30.25,30.22,30.25,194596.0,29.1127,29.132,29.1031,29.132,194596.0
2018-01-22 11:35:00,30.25,30.28,30.24,30.28,42900.0,29.132,29.1609,29.1223,29.1609,42900.0
2018-01-22 11:40:00,30.28,30.29,30.27,30.27,10988.0,29.1609,29.1705,29.1512,29.1512,10988.0
2018-01-22 11:45:00,30.28,30.29,30.25,30.28,49520.0,29.1609,29.1705,29.132,29.1609,49520.0
2018-01-22 11:50:00,30.29,30.3,30.27,30.29,52616.0,29.1705,29.1801,29.1512,29.1705,52616.0
2018-01-22 11:55:00,30.28,30.35,30.28,30.34,32956.0,29.1609,29.2283,29.1609,29.2187,32956.0
2018-01-22 12:00:00,30.34,30.36,30.32,30.35,132436.0,29.2187,29.2379,29.1994,29.2283,132436.0
2018-01-22 12:05:00,30.35,30.38,30.35,30.36,62968.0,29.2283,29.2572,29.2283,29.2379,62968.0
2018-01-22 12:10:00,30.35,30.37,30.35,30.36,55532.0,29.2283,29.2475,29.2283,29.2379,55532.0
2018-01-22 12:15:00,30.36,30.38,30.36,30.38,28876.0,29.2379,29.2572,29.2379,29.2572,28876.0
2018-01-22 12:20:00,30.37,30.41,30.37,30.4,33960.0,29.2475,29.2861,29.2475,29.2764,33960.0
2018-01-22 12:25:00,30.39,30.41,30.38,30.4,71472.0,29.2668,29.2861,29.2572,29.2764,71472.0
2018-01-22 12:30:00,30.41,30.42,30.4,30.41,51356.0,29.2861,29.2957,29.2764,29.2861,51356.0
2018-01-22 12:35:00,30.41,30.43,30.41,30.41,40920.0,29.2861,29.3053,29.2861,29.2861,40920.0
2018-01-22 12:40:00,30.41,30.43,30.41,30.43,44084.0,29.2861,29.3053,29.2861,29.3053,44084.0
2018-01-22 12:45:00,30.43,30.44,30.41,30.42,58840.0,29.3053,29.315,29.2861,29.2957,58840.0
2018-01-22 12:50:00,30.42,30.45,30.42,30.43,78480.0,29.2957,29.3246,29.2957,29.3053,78480.0
2018-01-22 12:55:00,30.43,30.43,30.39,30.4,91796.0,29.3053,29.3053,29.2668,29.2764,91796.0
2018-01-22 13:00:00,30.4,30.41,30.37,30.39,45600.0,29.2764,29.2861,29.2475,29.2668,45600.0
2018-01-22 13:05:00,30.38,30.4,30.38,30.4,30328.0,29.2572,29.2764,29.2572,29.2764,30328.0
2018-01-22 13:10:00,30.4,30.42,30.4,30.42,30760.0,29.2764,29.2957,29.2764,29.2957,30760.0
2018-01-22 13:15:00,30.42,30.43,30.41,30.42,11372.0,29.2957,29.3053,29.2861,29.2957,11372.0
2018-01-22 13:20:00,30.43,30.43,30.41,30.41,10924.0,29.3053,29.3053,29.2861,29.2861,10924.0
2018-01-22 13:25:00,30.41,30.42,30.41,30.41,12052.0,29.2861,29.2957,29.2861,29.2861,12052.0
2018-01-22 13:30:00,30.41,30.42,30.41,30.41,31820.0,29.2861,29.2957,29.2861,29.2861,31820.0
2018-01-22 13:35:00,30.41,30.43,30.4,30.41,42272.0,29.2861,29.3053,29.2764,29.2861,42272.0
2018-01-22 13:40:00,30.41,30.43,30.41,30.42,12560.0,29.2861,29.3053,29.2861,29.2957,12560.0
2018-01-22 13:45:00,30.42,30.43,30.41,30.43,15336.0,29.2957,29.3053,29.2861,29.3053,15336.0
2018-01-22 13:50:00,30.42,30.43,30.4,30.4,45396.0,29.2957,29.3053,29.2764,29.2764,45396.0
2018-01-22 13:55:00,30.39,30.41,30.39,30.41,15592.0,29.2668,29.2861,29.2668,29.2861,15592.0
2018-01-22 14:00:00,30.42,30.42,30.39,30.4,16400.0,29.2957,29.2957,29.2668,29.2764,16400.0
2018-01-22 14:05:00,30.4,30.42,30.4,30.4,8940.0,29.2764,29.2957,29.2764,29.2764,8940.0
2018-01-22 14:10:00,30.4,30.41,30.39,30.4,8368.0,29.2764,29.2861,29.2668,29.2764,8368.0
2018-01-22 14:15:00,30.41,30.41,30.4,30.4,13000.0,29.2861,29.2861,29.2764,29.2764,13000.0
2018-01-22 14:20:00,30.4,30.4,30.34,30.36,115988.0,29.2764,29.2764,29.2187,29.2379,115988.0
2018-01-22 14:25:00,30.36,30.38,30.36,30.38,23016.0,29.2379,29.2572,29.2379,29.2572,23016.0
2018-01-22 14:30:00,30.37,30.38,30.37,30.38,31332.0,29.2475,29.2572,29.2475,29.2572,31332.0
2018-01-22 14:35:00,30.38,30.4,30.38,30.39,8276.0,29.2572,29.2764,29.2572,29.2668,8276.0
2018-01-22 14:40:00,30.39,30.4,30.39,30.39,29840.0,29.2668,29.2764,29.2668,29.2668,29840.0
2018-01-22 14:45:00,30.4,30.43,30.39,30.42,100192.0,29.2764,29.3053,29.2668,29.2957,100192.0
2018-01-22 14:50:00,30.42,30.43,30.42,30.43,30844.0,29.2957,29.3053,29.2957,29.3053,30844.0
2018-01-22 14:55:00,30.41,30.41,30.4,30.4,10800.0,29.2861,29.2861,29.2764,29.2764,10800.0
2018-01-22 15:00:00,30.39,30.43,30.39,30.42,45976.0,29.2668,29.3053,29.2668,29.2957,45976.0
2018-01-22 15:05:00,30.43,30.43,30.41,30.41,50600.0,29.3053,29.3053,29.2861,29.2861,50600.0
2018-01-22 15:10:00,30.42,30.42,30.41,30.42,88656.0,29.2957,29.2957,29.2861,29.2957,88656.0
2018-01-22 15:15:00,30.42,30.43,30.41,30.43,85280.0,29.2957,29.3053,29.2861,29.3053,85280.0
2018-01-22 15:20:00,30.43,30.45,30.43,30.43,38444.0,29.3053,29.3246,29.3053,29.3053,38444.0
2018-01-22 15:25:00,30.43,30.44,30.43,30.44,21600.0,29.3053,29.315,29.3053,29.315,21600.0
2018-01-22 15:30:00,30.43,30.46,30.42,30.44,107820.0,29.3053,29.3342,29.2957,29.315,107820.0
2018-01-22 15:35:00,30.44,30.46,30.43,30.46,75760.0,29.315,29.3342,29.3053,29.3342,75760.0
2018-01-22 15:40:00,30.45,30.48,30.45,30.47,102144.0,29.3246,29.3535,29.3246,29.3438,102144.0
2018-01-22 15:45:00,30.48,30.54,30.48,30.54,109612.0,29.3535,29.4113,29.3535,29.4113,109612.0
2018-01-22 15:50:00,30.55,30.56,30.53,30.53,134368.0,29.4209,29.4305,29.4016,29.4016,134368.0
2018-01-22 15:55:00,30.54,30.61,30.52,30.6,356056.0,29.4113,29.4787,29.392,29.469,356056.0
2018-01-23 09:30:00,30.61,30.65,30.58,30.63,163628.0,29.4787,29.5172,29.4498,29.4979,163628.0
2018-01-23 09:35:00,30.64,30.66,30.63,30.64,129056.0,29.5076,29.5268,29.4979,29.5076,129056.0
2018-01-23 09:40:00,30.66,30.68,30.65,30.68,126992.0,29.5268,29.5461,29.5172,29.5461,126992.0
2018-01-23 09:45:00,30.69,30.74,30.69,30.73,186460.0,29.5557,29.6039,29.5557,29.5942,186460.0
2018-01-23 09:50:00,30.74,30.74,30.66,30.66,248980.0,29.6039,29.6039,29.5268,29.5268,248980.0
2018-01-23 09:55:00,30.66,30.66,30.54,30.6,336056.0,29.5268,29.5268,29.4113,29.469,336056.0
2018-01-23 10:00:00,30.59,30.63,30.56,30.57,154720.0,29.4594,29.4979,29.4305,29.4402,154720.0
2018-01-23 10:05:00,30.58,30.61,30.56,30.61,121928.0,29.4498,29.4787,29.4305,29.4787,121928.0
2018-01-23 10:10:00,30.61,30.68,30.61,30.66,69520.0,29.4787,29.5461,29.4787,29.5268,69520.0
2018-01-23 10:15:00,30.67,30.68,30.65,30.68,36300.0,29.5365,29.5461,29.5172,29.5461,36300.0
2018-01-23 10:20:00,30.68,30.68,30.6,30.64,34668.0,29.5461,29.5461,29.469,29.5076,34668.0
2018-01-23 10:25:00,30.64,30.66,30.62,30.66,42460.0,29.5076,29.5268,29.4883,29.5268,42460.0
2018-01-23 10:30:00,30.67,30.69,30.64,30.67,58948.0,29.5365,29.5557,29.5076,29.5365,58948.0
2018-01-23 10:35:00,30.68,30.71,30.67,30.68,57836.0,29.5461,29.575,29.5365,29.5461,57836.0
2018-01-23 10:40:00,30.7,30.72,30.66,30.7,62696.0,29.5653,29.5846,29.5268,29.5653,62696.0
2018-01-23 10:45:00,30.71,30.71,30.69,30.7,174472.0,29.575,29.575,29.5557,29.5653,174472.0
2018-01-23 10:50:00,30.7,30.73,30.7,30.72,53780.0,29.5653,29.5942,29.5653,29.5846,53780.0
2018-01-23 10:55:00,30.73,30.78,30.72,30.77,98940.0,29.5942,29.6424,29.5846,29.6328,98940.0
2018-01-23 11:00:00,30.77,30.81,30.75,30.76,185268.0,29.6328,29.6713,29.6135,29.6231,185268.0
2018-01-23 11:05:00,30.77,30.77,30.75,30.75,24512.0,29.6328,29.6328,29.6135,29.6135,24512.0
2018-01-23 11:10:00,30.75,30.77,30.75,30.76,26592.0,29.6135,29.6328,29.6135,29.6231,26592.0
2018-01-23 11:15:00,30.75,30.75,30.74,30.75,207748.0,29.6135,29.6135,29.6039,29.6135,207748.0
2018-01-23 11:20:00,30.75,30.77,30.75,30.76,7688.0,29.6135,29.6328,29.6135,29.6231,7688.0
2018-01-23 11:25:00,30.78,30.78,30.73,30.75,105776.0,29.6424,29.6424,29.5942,29.6135,105776.0
2018-01-23 11:30:00,30.74,30.75,30.74,30.75,23692.0,29.6039,29.6135,29.6039,29.6135,23692.0
2018-01-23 11:35:00,30.75,30.75,30.72,30.72,32404.0,29.6135,29.6135,29.5846,29.5846,32404.0
2018-01-23 11:40:00,30.73,30.74,30.68,30.71,101164.0,29.5942,29.6039,29.5461,29.575,101164.0
2018-01-23 11:45:00,30.71,30.72,30.69,30.7,40400.0,29.575,29.5846,29.5557,29.5653,40400.0
2018-01-23 11:50:00,30.68,30.7,30.66,30.7,68980.0,29.5461,29.5653,29.5268,29.5653,68980.0
2018-01-23 11:55:00,30.7,30.7,30.68,30.68,61844.0,29.5653,29.5653,29.5461,29.5461,61844.0
2018-01-23 12:00:00,30.68,30.72,30.68,30.7,56180.0,29.5461,29.5846,29.5461,29.5653,56180.0
2018-01-23 12:05:00,30.69,30.7,30.67,30.67,9688.0,29.5557,29.5653,29.5365,29.5365,9688.0
2018-01-23 12:10:00,30.68,30.69,30.66,30.67,10000.0,29.5461,29.5557,29.5268,29.5365,10000.0
2018-01-23 12:15:00,30.68,30.69,30.68,30.68,12000.0,29.5461,29.5557,29.5461,29.5461,12000.0
2018-01-23 12:20:00,30.71,30.71,30.69,30.69,7200.0,29.575,29.575,29.5557,29.5557,7200.0
2018-01-23 12:25:00,30.7,30.7,30.68,30.68,22180.0,29.5653,29.5653,29.5461,29.5461,22180.0
2018-01-23 12:30:00,30.69,30.71,30.69,30.7,18628.0,29.5557,29.575,29.5557,29.5653,18628.0
2018-01-23 12:35:00,30.71,30.71,30.7,30.7,6840.0,29.575,29.575,29.5653,29.5653,6840.0
2018-01-23 12:40:00,30.7,30.7,30.67,30.67,11288.0,29.5653,29.5653,29.5365,29.5365,11288.0
2018-01-23 12:45:00,30.67,30.69,30.67,30.68,36988.0,29.5365,29.5557,29.5365,29.5461,36988.0
2018-01-23 12:50:00,30.67,30.67,30.64,30.67,47304.0,29.5365,29.5365,29.5076,29.5365,47304.0
2018-01-23 12:55:00,30.67,30.69,30.67,30.69,52572.0,29.5365,29.5557,29.5365,29.5557,52572.0
2018-01-23 13:00:00,30.69,30.71,30.69,30.7,50692.0,29.5557,29.575,29.5557,29.5653,50692.0
2018-01-23 13:05:00,30.69,30.73,30.69,30.7,37864.0,29.5557,29.5942,29.5557,29.5653,37864.0
2018-01-23 13:10:00,30.7,30.71,30.67,30.68,17472.0,29.5653,29.575,29.5365,29.5461,17472.0
2018-01-23 13:15:00,30.69,30.7,30.68,30.68,25968.0,29.5557,29.5653,29.5461,29.5461,25968.0
2018-01-23 13:20:00,30.68,30.68,30.68,30.68,10868.0,29.5461,29.5461,29.5461,29.5461,10868.0
2018-01-23 13:25:00,30.7,30.71,30.69,30.71,59312.0,29.5653,29.575,29.5557,29.575,59312.0
2018-01-23 13:30:00,30.71,30.72,30.71,30.72,17800.0,29.575,29.5846,29.575,29.5846,17800.0
2018-01-23 13:35:00,30.72,30.72,30.7,30.72,8340.0,29.5846,29.5846,29.5653,29.5846,8340.0
2018-01-23 13:40:00,30.72,30.75,30.72,30.73,44400.0,29.5846,29.6135,29.5846,29.5942,44400.0
2018-01-23 13:45:00,30.73,30.76,30.73,30.75,32548.0,29.5942,29.6231,29.5942,29.6135,32548.0
2018-01-23 13:50:00,30.75,30.77,30.75,30.77,70524.0,29.6135,29.6328,29.6135,29.6328,70524.0
2018-01-23 13:55:00,30.78,30.78,30.76,30.77,14000.0,29.6424,29.6424,29.6231,29.6328,14000.0
2018-01-23 14:00:00,30.77,30.77,30.74,30.75,37064.0,29.6328,29.6328,29.6039,29.6135,37064.0
2018-01-23 14:05:00,30.74,30.75,30.74,30.75,6336.0,29.6039,29.6135,29.6039,29.6135,6336.0
2018-01-23 14:10:00,30.75,30.75,30.72,30.73,8812.0,29.6135,29.6135,29.5846,29.5942,8812.0
2018-01-23 14:15:00,30.73,30.73,30.67,30.68,55524.0,29.5942,29.5942,29.5365,29.5461,55524.0
2018-01-23 14:20:00,30.67,30.67,30.65,30.67,20980.0,29.5365,29.5365,29.5172,29.5365,20980.0
2018-01-23 14:25:00,30.67,30.7,30.66,30.7,30800.0,29.5365,29.5653,29.5268,29.5653,30800.0
2018-01-23 14:30:00,30.7,30.71,30.7,30.7,18000.0,29.5653,29.575,29.5653,29.5653,18000.0
2018-01-23 14:35:00,30.71,30.74,30.71,30.74,14244.0,29.575,29.6039,29.575,29.6039,14244.0
2018-01-23 14:40:00,30.73,30.74,30.73,30.74,15092.0,29.5942,29.6039,29.5942,29.6039,15092.0
2018-01-23 14:45:00,30.75,30.77,30.75,30.75,12556.0,29.6135,29.6328,29.6135,29.6135,12556.0
2018-01-23 14:50:00,30.75,30.78,30.75,30.77,27728.0,29.6135,29.6424,29.6135,29.6328,27728.0
2018-01-23 14:55:00,30.75,30.77,30.75,30.75,13512.0,29.6135,29.6328,29.6135,29.6135,13512.0
2018-01-23 15:00:00,30.75,30.75,30.73,30.74,28656.0,29.6135,29.6135,29.5942,29.6039,28656.0
2018-01-23 15:05:00,30.74,30.74,30.71,30.72,35760.0,29.6039,29.6039,29.575,29.5846,35760.0
2018-01-23 15:10:00,30.73,30.74,30.68,30.68,11220.0,29.5942,29.6039,29.5461,29.5461,11220.0
2018-01-23 15:15:00,30.69,30.71,30.68,30.71,43456.0,29.5557,29.575,29.5461,29.575,43456.0
2018-01-23 15:20:00,30.7,30.74,30.7,30.74,8912.0,29.5653,29.6039,29.5653,29.6039,8912.0
2018-01-23 15:25:00,30.73,30.74,30.71,30.74,13596.0,29.5942,29.6039,29.575,29.6039,13596.0
2018-01-23 15:30:00,30.74,30.75,30.73,30.75,38332.0,29.6039,29.6135,29.5942,29.6135,38332.0
2018-01-23 15:35:00,30.75,30.75,30.73,30.75,24872.0,29.6135,29.6135,29.5942,29.6135,24872.0
2018-01-23 15:40:00,30.75,30.75,30.72,30.75,30468.0,29.6135,29.6135,29.5846,29.6135,30468.0
2018-01-23 15:45:00,30.75,30.78,30.75,30.78,47216.0,29.6135,29.6424,29.6135,29.6424,47216.0
2018-01-23 15:50:00,30.78,30.78,30.73,30.74,219840.0,29.6424,29.6424,29.5942,29.6039,219840.0
2018-01-23 15:55:00,30.74,30.77,30.72,30.73,330516.0,29.6039,29.6328,29.5846,29.5942,330516.0
2018-01-24 09:30:00,30.89,30.91,30.87,30.89,108636.0,29.7483,29.7676,29.7291,29.7483,108636.0
2018-01-24 09:35:00,30.89,30.9,30.83,30.84,142388.0,29.7483,29.758,29.6905,29.7002,142388.0
2018-01-24 09:40:00,30.85,30.89,30.85,30.87,88412.0,29.7098,29.7483,29.7098,29.7291,88412.0
2018-01-24 09:45:00,30.88,30.91,30.86,30.86,59740.0,29.7387,29.7676,29.7194,29.7194,59740.0
2018-01-24 09:50:00,30.87,30.88,30.84,30.86,173436.0,29.7291,29.7387,29.7002,29.7194,173436.0
2018-01-24 09:55:00,30.86,30.96,30.86,30.95,138336.0,29.7194,29.8157,29.7194,29.8061,138336.0
2018-01-24 10:00:00,30.95,31.01,30.93,31.0,195196.0,29.8061,29.8639,29.7868,29.8543,195196.0
2018-01-24 10:05:00,31.0,31.01,30.97,31.0,63044.0,29.8543,29.8639,29.8254,29.8543,63044.0
2018-01-24 10:10:00,31.0,31.01,30.98,31.01,49056.0,29.8543,29.8639,29.835,29.8639,49056.0
2018-01-24 10:15:00,31.02,31.02,30.95,30.95,96004.0,29.8735,29.8735,29.8061,29.8061,96004.0
2018-01-24 10:20:00,30.95,30.98,30.94,30.96,153000.0,29.8061,29.835,29.7965,29.8157,153000.0
2018-01-24 10:25:00,30.95,30.97,30.95,30.97,88392.0,29.8061,29.8254,29.8061,29.8254,88392.0
2018-01-24 10:30:00,30.97,31.0,30.96,30.99,60576.0,29.8254,29.8543,29.8157,29.8446,60576.0
2018-01-24 10:35:00,30.99,31.04,30.99,30.99,80184.0,29.8446,29.8928,29.8446,29.8446,80184.0
2018-01-24 10:40:00,30.99,31.02,30.99,31.0,62352.0,29.8446,29.8735,29.8446,29.8543,62352.0
2018-01-24 10:45:00,30.99,31.02,30.99,31.0,33760.0,29.8446,29.8735,29.8446,29.8543,33760.0
2018-01-24 10:50:00,31.0,31.0,30.97,30.98,40052.0,29.8543,29.8543,29.8254,29.835,40052.0
2018-01-24 10:55:00,30.98,30.98,30.9,30.92,177832.0,29.835,29.835,29.758,29.7772,177832.0
2018-01-24 11:00:00,30.93,30.96,30.93,30.95,61684.0,29.7868,29.8157,29.7868,29.8061,61684.0
2018-01-24 11:05:00,30.95,30.96,30.91,30.91,134484.0,29.8061,29.8157,29.7676,29.7676,134484.0
2018-01-24 11:10:00,30.91,30.91,30.77,30.77,340108.0,29.7676,29.7676,29.6328,29.6328,340108.0
2018-01-24 11:15:00,30.76,30.79,30.72,30.79,128368.0,29.6231,29.652,29.5846,29.652,128368.0
2018-01-24 11:20:00,30.8,30.82,30.78,30.79,89360.0,29.6617,29.6809,29.6424,29.652,89360.0
2018-01-24 11:25:00,30.79,30.81,30.75,30.76,78476.0,29.652,29.6713,29.6135,29.6231,78476.0
2018-01-24 11:30:00,30.75,30.75,30.64,30.65,458564.0,29.6135,29.6135,29.5076,29.5172,458564.0
2018-01-24 11:35:00,30.67,30.7,30.58,30.64,241584.0,29.5365,29.5653,29.4498,29.5076,241584.0
2018-01-24 11:40:00,30.64,30.7,30.64,30.7,90424.0,29.5076,29.5653,29.5076,29.5653,90424.0
2018-01-24 11:45:00,30.69,30.72,30.68,30.68,80352.0,29.5557,29.5846,29.5461,29.5461,80352.0
2018-01-24 11:50:00,30.67,30.75,30.67,30.75,15828.0,29.5365,29.6135,29.5365,29.6135,15828.0
2018-01-24 11:55:00,30.74,30.74,30.71,30.72,23600.0,29.6039,29.6039,29.575,29.5846,23600.0
2018-01-24 12:00:00,30.7,30.7,30.65,30.66,34500.0,29.5653,29.5653,29.5172,29.5268,34500.0
2018-01-24 12:05:00,30.68,30.73,30.68,30.7,48808.0,29.5461,29.5942,29.5461,29.5653,48808.0
2018-01-24 12:10:00,30.71,30.73,30.69,30.73,21600.0,29.575,29.5942,29.5557,29.5942,21600.0
2018-01-24 12:15:00,30.72,30.72,30.68,30.71,69800.0,29.5846,29.5846,29.5461,29.575,69800.0
2018-01-24 12:20:00,30.7,30.7,30.61,30.61,55764.0,29.5653,29.5653,29.4787,29.4787,55764.0
2018-01-24 12:25:00,30.6,30.64,30.58,30.61,57660.0,29.469,29.5076,29.4498,29.4787,57660.0
2018-01-24 12:30:00,30.62,30.64,30.59,30.62,56528.0,29.4883,29.5076,29.4594,29.4883,56528.0
2018-01-24 12:35:00,30.61,30.61,30.55,30.55,45880.0,29.4787,29.4787,29.4209,29.4209,45880.0
2018-01-24 12:40:00,30.54,30.57,30.52,30.56,51984.0,29.4113,29.4402,29.392,29.4305,51984.0
2018-01-24 12:45:00,30.55,30.58,30.52,30.58,40892.0,29.4209,29.4498,29.392,29.4498,40892.0
2018-01-24 12:50:00,30.58,30.6,30.56,30.58,67300.0,29.4498,29.469,29.4305,29.4498,67300.0
2018-01-24 12:55:00,30.6,30.62,30.59,30.59,6400.0,29.469,29.4883,29.4594,29.4594,6400.0
2018-01-24 13:00:00,30.59,30.6,30.55,30.55,26000.0,29.4594,29.469,29.4209,29.4209,26000.0
2018-01-24 13:05:00,30.55,30.55,30.45,30.46,85940.0,29.4209,29.4209,29.3246,29.3342,85940.0
2018-01-24 13:10:00,30.45,30.49,30.43,30.48,108840.0,29.3246,29.3631,29.3053,29.3535,108840.0
2018-01-24 13:15:00,30.49,30.49,30.42,30.45,87128.0,29.3631,29.3631,29.2957,29.3246,87128.0
2018-01-24 13:20:00,30.43,30.5,30.43,30.5,193328.0,29.3053,29.3727,29.3053,29.3727,193328.0
2018-01-24 13:25:00,30.5,30.59,30.5,30.56,64068.0,29.3727,29.4594,29.3727,29.4305,64068.0
2018-01-24 13:30:00,30.58,30.65,30.57,30.63,110200.0,29.4498,29.5172,29.4402,29.4979,110200.0
2018-01-24 13:35:00,30.65,30.68,30.6,30.64,192584.0,29.5172,29.5461,29.469,29.5076,192584.0
2018-01-24 13:40:00,30.62,30.69,30.62,30.68,37180.0,29.4883,29.5557,29.4883,29.5461,37180.0
2018-01-24 13:45:00,30.68,30.7,30.66,30.7,46432.0,29.5461,29.5653,29.5268,29.5653,46432.0
2018-01-24 13:50:00,30.71,30.74,30.68,30.73,104224.0,29.575,29.6039,29.5461,29.5942,104224.0
2018-01-24 13:55:00,30.75,30.75,30.68,30.7,80612.0,29.6135,29.6135,29.5461,29.5653,80612.0
2018-01-24 14:00:00,30.69,30.72,30.68,30.7,43412.0,29.5557,29.5846,29.5461,29.5653,43412.0
2018-01-24 14:05:00,30.68,30.71,30.68,30.68,9084.0,29.5461,29.575,29.5461,29.5461,9084.0
2018-01-24 14:10:00,30.67,30.71,30.67,30.7,14920.0,29.5365,29.575,29.5365,29.5653,14920.0
2018-01-24 14:15:00,30.7,30.77,30.68,30.77,45748.0,29.5653,29.6328,29.5461,29.6328,45748.0
2018-01-24 14:20:00,30.78,30.78,30.73,30.74,106540.0,29.6424,29.6424,29.5942,29.6039,106540.0
2018-01-24 14:25:00,30.75,30.78,30.75,30.78,11600.0,29.6135,29.6424,29.6135,29.6424,11600.0
2018-01-24 14:30:00,30.78,30.78,30.73,30.75,56476.0,29.6424,29.6424,29.5942,29.6135,56476.0
2018-01-24 14:35:00,30.74,30.75,30.74,30.75,14880.0,29.6039,29.6135,29.6039,29.6135,14880.0
2018-01-24 14:40:00,30.75,30.78,30.75,30.78,15848.0,29.6135,29.6424,29.6135,29.6424,15848.0
2018-01-24 14:45:00,30.79,30.83,30.79,30.82,63572.0,29.652,29.6905,29.652,29.6809,63572.0
2018-01-24 14:50:00,30.8,30.8,30.76,30.76,48364.0,29.6617,29.6617,29.6231,29.6231,48364.0
2018-01-24 14:55:00,30.77,30.79,30.76,30.76,123784.0,29.6328,29.652,29.6231,29.6231,123784.0
2018-01-24 15:00:00,30.77,30.77,30.71,30.71,133048.0,29.6328,29.6328,29.575,29.575,133048.0
2018-01-24 15:05:00,30.72,30.75,30.72,30.73,12960.0,29.5846,29.6135,29.5846,29.5942,12960.0
2018-01-24 15:10:00,30.75,30.76,30.7,30.72,43124.0,29.6135,29.6231,29.5653,29.5846,43124.0
2018-01-24 15:15:00,30.72,30.75,30.69,30.71,63012.0,29.5846,29.6135,29.5557,29.575,63012.0
2018-01-24 15:20:00,30.71,30.74,30.71,30.74,143896.0,29.575,29.6039,29.575,29.6039,143896.0
2018-01-24 15:25:00,30.75,30.75,30.71,30.74,52340.0,29.6135,29.6135,29.575,29.6039,52340.0
2018-01-24 15:30:00,30.73,30.75,30.68,30.7,31364.0,29.5942,29.6135,29.5461,29.5653,31364.0
2018-01-24 15:35:00,30.73,30.74,30.71,30.73,34080.0,29.5942,29.6039,29.575,29.5942,34080.0
2018-01-24 15:40:00,30.71,30.73,30.7,30.73,25044.0,29.575,29.5942,29.5653,29.5942,25044.0
2018-01-24 15:45:00,30.74,30.84,30.74,30.79,193296.0,29.6039,29.7002,29.6039,29.652,193296.0
2018-01-24 15:50:00,30.77,30.78,30.73,30.73,100644.0,29.6328,29.6424,29.5942,29.5942,100644.0
2018-01-24 15:55:00,30.73,30.75,30.7,30.71,208400.0,29.5942,29.6135,29.5653,29.575,208400.0
2018-01-25 09:30:00,30.91,30.93,30.87,30.89,289768.0,29.7676,29.7868,29.7291,29.7483,289768.0
2018-01-25 09:35:00,30.91,30.92,30.78,30.79,307724.0,29.7676,29.7772,29.6424,29.652,307724.0
2018-01-25 09:40:00,30.78,30.87,30.77,30.83,220224.0,29.6424,29.7291,29.6328,29.6905,220224.0
2018-01-25 09:45:00,30.83,30.84,30.8,30.84,101460.0,29.6905,29.7002,29.6617,29.7002,101460.0
2018-01-25 09:50:00,30.83,30.83,30.74,30.78,113516.0,29.6905,29.6905,29.6039,29.6424,113516.0
2018-01-25 09:55:00,30.76,30.76,30.6,30.65,200640.0,29.6231,29.6231,29.469,29.5172,200640.0
2018-01-25 10:00:00,30.66,30.72,30.6,30.71,279912.0,29.5268,29.5846,29.469,29.575,279912.0
2018-01-25 10:05:00,30.72,30.75,30.62,30.62,212692.0,29.5846,29.6135,29.4883,29.4883,212692.0
2018-01-25 10:10:00,30.61,30.66,30.61,30.65,129664.0,29.4787,29.5268,29.4787,29.5172,129664.0
2018-01-25 10:15:00,30.66,30.73,30.66,30.73,86216.0,29.5268,29.5942,29.5268,29.5942,86216.0
2018-01-25 10:20:00,30.72,30.77,30.72,30.74,107556.0,29.5846,29.6328,29.5846,29.6039,107556.0
2018-01-25 10:25:00,30.75,30.75,30.67,30.7,59180.0,29.6135,29.6135,29.5365,29.5653,59180.0
2018-01-25 10:30:00,30.7,30.78,30.7,30.78,71200.0,29.5653,29.6424,29.5653,29.6424,71200.0
2018-01-25 10:35:00,30.79,30.8,30.75,30.75,38140.0,29.652,29.6617,29.6135,29.6135,38140.0
2018-01-25 10:40:00,30.72,30.75,30.7,30.71,45836.0,29.5846,29.6135,29.5653,29.575,45836.0
2018-01-25 10:45:00,30.74,30.74,30.65,30.7,49332.0,29.6039,29.6039,29.5172,29.5653,49332.0
2018-01-25 10:50:00,30.71,30.75,30.71,30.73,19588.0,29.575,29.6135,29.575,29.5942,19588.0
2018-01-25 10:55:00,30.73,30.77,30.72,30.73,22800.0,29.5942,29.6328,29.5846,29.5942,22800.0
2018-01-25 11:00:00,30.72,30.76,30.72,30.75,25256.0,29.5846,29.6231,29.5846,29.6135,25256.0
2018-01-25 11:05:00,30.75,30.77,30.74,30.74,36872.0,29.6135,29.6328,29.6039,29.6039,36872.0
2018-01-25 11:10:00,30.75,30.8,30.75,30.78,101376.0,29.6135,29.6617,29.6135,29.6424,101376.0
2018-01-25 11:15:00,30.77,30.79,30.75,30.76,49664.0,29.6328,29.652,29.6135,29.6231,49664.0
2018-01-25 11:20:00,30.76,30.77,30.74,30.76,23332.0,29.6231,29.6328,29.6039,29.6231,23332.0
2018-01-25 11:25:00,30.77,30.78,30.77,30.77,37120.0,29.6328,29.6424,29.6328,29.6328,37120.0
2018-01-25 11:30:00,30.79,30.8,30.77,30.79,14400.0,29.652,29.6617,29.6328,29.652,14400.0
2018-01-25 11:35:00,30.79,30.84,30.79,30.83,63740.0,29.652,29.7002,29.652,29.6905,63740.0
2018-01-25 11:40:00,30.84,30.88,30.83,30.88,126648.0,29.7002,29.7387,29.6905,29.7387,126648.0
2018-01-25 11:45:00,30.87,30.87,30.83,30.83,51356.0,29.7291,29.7291,29.6905,29.6905,51356.0
2018-01-25 11:50:00,30.84,30.84,30.82,30.82,13212.0,29.7002,29.7002,29.6809,29.6809,13212.0
2018-01-25 11:55:00,30.82,30.84,30.82,30.82,23200.0,29.6809,29.7002,29.6809,29.6809,23200.0
2018-01-25 12:00:00,30.83,30.85,30.83,30.85,8656.0,29.6905,29.7098,29.6905,29.7098,8656.0
2018-01-25 12:05:00,30.85,30.88,30.85,30.85,67568.0,29.7098,29.7387,29.7098,29.7098,67568.0
2018-01-25 12:10:00,30.85,30.89,30.85,30.87,72352.0,29.7098,29.7483,29.7098,29.7291,72352.0
2018-01-25 12:15:00,30.88,30.89,30.87,30.89,56372.0,29.7387,29.7483,29.7291,29.7483,56372.0
2018-01-25 12:20:00,30.89,30.89,30.81,30.84,102308.0,29.7483,29.7483,29.6713,29.7002,102308.0
2018-01-25 12:25:00,30.82,30.85,30.82,30.83,13000.0,29.6809,29.7098,29.6809,29.6905,13000.0
2018-01-25 12:30:00,30.86,30.86,30.83,30.85,10600.0,29.7194,29.7194,29.6905,29.7098,10600.0
2018-01-25 12:35:00,30.84,30.86,30.83,30.83,26168.0,29.7002,29.7194,29.6905,29.6905,26168.0
2018-01-25 12:40:00,30.83,30.84,30.8,30.82,54400.0,29.6905,29.7002,29.6617,29.6809,54400.0
2018-01-25 12:45:00,30.82,30.85,30.82,30.85,15068.0,29.6809,29.7098,29.6809,29.7098,15068.0
2018-01-25 12:50:00,30.84,30.84,30.79,30.79,59200.0,29.7002,29.7002,29.652,29.652,59200.0
2018-01-25 12:55:00,30.8,30.81,30.79,30.81,110400.0,29.6617,29.6713,29.652,29.6713,110400.0
2018-01-25 13:00:00,30.8,30.8,30.74,30.75,72608.0,29.6617,29.6617,29.6039,29.6135,72608.0
2018-01-25 13:05:00,30.76,30.79,30.74,30.77,84744.0,29.6231,29.652,29.6039,29.6328,84744.0
2018-01-25 13:10:00,30.79,30.82,30.78,30.82,39536.0,29.652,29.6809,29.6424,29.6809,39536.0
2018-01-25 13:15:00,30.8,30.82,30.79,30.82,58560.0,29.6617,29.6809,29.652,29.6809,58560.0
2018-01-25 13:20:00,30.81,30.81,30.78,30.79,26520.0,29.6713,29.6713,29.6424,29.652,26520.0
2018-01-25 13:25:00,30.79,30.79,30.76,30.77,15200.0,29.652,29.652,29.6231,29.6328,15200.0
2018-01-25 13:30:00,30.77,30.78,30.76,30.77,17072.0,29.6328,29.6424,29.6231,29.6328,17072.0
2018-01-25 13:35:00,30.76,30.8,30.76,30.8,30556.0,29.6231,29.6617,29.6231,29.6617,30556.0
2018-01-25 13:40:00,30.8,30.83,30.8,30.82,24984.0,29.6617,29.6905,29.6617,29.6809,24984.0
2018-01-25 13:45:00,30.82,30.84,30.82,30.82,8956.0,29.6809,29.7002,29.6809,29.6809,8956.0
2018-01-25 13:50:00,30.82,30.86,30.82,30.85,114236.0,29.6809,29.7194,29.6809,29.7098,114236.0
2018-01-25 13:55:00,30.85,30.85,30.83,30.83,4800.0,29.7098,29.7098,29.6905,29.6905,4800.0
2018-01-25 14:00:00,30.83,30.84,30.81,30.82,56480.0,29.6905,29.7002,29.6713,29.6809,56480.0
2018-01-25 14:05:00,30.82,30.84,30.82,30.83,12988.0,29.6809,29.7002,29.6809,29.6905,12988.0
2018-01-25 14:10:00,30.83,30.83,30.68,30.72,197228.0,29.6905,29.6905,29.5461,29.5846,197228.0
2018-01-25 14:15:00,30.73,30.75,30.71,30.75,27800.0,29.5942,29.6135,29.575,29.6135,27800.0
2018-01-25 14:20:00,30.75,30.76,30.72,30.72,47796.0,29.6135,29.6231,29.5846,29.5846,47796.0
2018-01-25 14:25:00,30.71,30.74,30.71,30.73,47736.0,29.575,29.6039,29.575,29.5942,47736.0
2018-01-25 14:30:00,30.74,30.75,30.71,30.71,25228.0,29.6039,29.6135,29.575,29.575,25228.0
2018-01-25 14:35:00,30.7,30.7,30.63,30.66,45388.0,29.5653,29.5653,29.4979,29.5268,45388.0
2018-01-25 14:40:00,30.66,30.67,30.64,30.67,62764.0,29.5268,29.5365,29.5076,29.5365,62764.0
2018-01-25 14:45:00,30.66,30.66,30.61,30.65,60164.0,29.5268,29.5268,29.4787,29.5172,60164.0
2018-01-25 14:50:00,30.66,30.67,30.58,30.62,112200.0,29.5268,29.5365,29.4498,29.4883,112200.0
2018-01-25 14:55:00,30.64,30.67,30.61,30.61,18672.0,29.5076,29.5365,29.4787,29.4787,18672.0
2018-01-25 15:00:00,30.61,30.63,30.58,30.61,109856.0,29.4787,29.4979,29.4498,29.4787,109856.0
2018-01-25 15:05:00,30.61,30.65,30.61,30.61,31660.0,29.4787,29.5172,29.4787,29.4787,31660.0
2018-01-25 15:10:00,30.6,30.61,30.53,30.57,181080.0,29.469,29.4787,29.4016,29.4402,181080.0
2018-01-25 15:15:00,30.57,30.66,30.57,30.65,54188.0,29.4402,29.5268,29.4402,29.5172,54188.0
2018-01-25 15:20:00,30.65,30.68,30.65,30.68,104012.0,29.5172,29.5461,29.5172,29.5461,104012.0
2018-01-25 15:25:00,30.68,30.71,30.68,30.68,27224.0,29.5461,29.575,29.5461,29.5461,27224.0
2018-01-25 15:30:00,30.68,30.7,30.67,30.68,48408.0,29.5461,29.5653,29.5365,29.5461,48408.0
2018-01-25 15:35:00,30.67,30.67,30.65,30.66,19200.0,29.5365,29.5365,29.5172,29.5268,19200.0
2018-01-25 15:40:00,30.67,30.71,30.65,30.69,48528.0,29.5365,29.575,29.5172,29.5557,48528.0
2018-01-25 15:45:00,30.69,30.73,30.69,30.7,29764.0,29.5557,29.5942,29.5557,29.5653,29764.0
2018-01-25 15:50:00,30.7,30.74,30.69,30.71,113708.0,29.5653,29.6039,29.5557,29.575,113708.0
2018-01-25 15:55:00,30.7,30.74,30.69,30.72,269088.0,29.5653,29.6039,29.5557,29.5846,269088.0
2018-01-26 09:30:00,30.93,30.94,30.86,30.89,331548.0,29.7868,29.7965,29.7194,29.7483,331548.0
2018-01-26 09:35:00,30.88,30.93,30.88,30.91,78704.0,29.7387,29.7868,29.7387,29.7676,78704.0
2018-01-26 09:40:00,30.93,30.94,30.9,30.92,182432.0,29.7868,29.7965,29.758,29.7772,182432.0
2018-01-26 09:45:00,30.92,30.94,30.89,30.93,103500.0,29.7772,29.7965,29.7483,29.7868,103500.0
2018-01-26 09:50:00,30.94,30.96,30.93,30.96,64292.0,29.7965,29.8157,29.7868,29.8157,64292.0
2018-01-26 09:55:00,30.97,30.99,30.96,30.96,41664.0,29.8254,29.8446,29.8157,29.8157,41664.0
2018-01-26 10:00:00,30.97,30.99,30.95,30.97,44628.0,29.8254,29.8446,29.8061,29.8254,44628.0
2018-01-26 10:05:00,30.95,30.99,30.95,30.99,17128.0,29.8061,29.8446,29.8061,29.8446,17128.0
2018-01-26 10:10:00,30.98,30.98,30.94,30.94,123304.0,29.835,29.835,29.7965,29.7965,123304.0
2018-01-26 10:15:00,30.94,30.95,30.89,30.95,85660.0,29.7965,29.8061,29.7483,29.8061,85660.0
2018-01-26 10:20:00,30.96,30.96,30.91,30.92,65816.0,29.8157,29.8157,29.7676,29.7772,65816.0
2018-01-26 10:25:00,30.92,30.94,30.92,30.93,29004.0,29.7772,29.7965,29.7772,29.7868,29004.0
2018-01-26 10:30:00,30.94,30.97,30.94,30.96,44752.0,29.7965,29.8254,29.7965,29.8157,44752.0
2018-01-26 10:35:00,30.97,31.03,30.97,31.02,71016.0,29.8254,29.8831,29.8254,29.8735,71016.0
2018-01-26 10:40:00,31.03,31.08,31.03,31.05,108584.0,29.8831,29.9313,29.8831,29.9024,108584.0
2018-01-26 10:45:00,31.05,31.05,31.02,31.02,54916.0,29.9024,29.9024,29.8735,29.8735,54916.0
2018-01-26 10:50:00,31.02,31.06,31.02,31.05,56096.0,29.8735,29.912,29.8735,29.9024,56096.0
2018-01-26 10:55:00,31.03,31.04,31.02,31.02,62560.0,29.8831,29.8928,29.8735,29.8735,62560.0
2018-01-26 11:00:00,31.02,31.03,31.0,31.0,29236.0,29.8735,29.8831,29.8543,29.8543,29236.0
2018-01-26 11:05:00,31.0,31.04,30.99,31.03,56372.0,29.8543,29.8928,29.8446,29.8831,56372.0
2018-01-26 11:10:00,31.03,31.04,31.01,31.02,52552.0,29.8831,29.8928,29.8639,29.8735,52552.0
2018-01-26 11:15:00,31.02,31.05,31.0,31.05,41940.0,29.8735,29.9024,29.8543,29.9024,41940.0
2018-01-26 11:20:00,31.04,31.05,31.03,31.05,46100.0,29.8928,29.9024,29.8831,29.9024,46100.0
2018-01-26 11:25:00,31.05,31.05,31.03,31.04,39904.0,29.9024,29.9024,29.8831,29.8928,39904.0
2018-01-26 11:30:00,31.05,31.06,31.04,31.06,27200.0,29.9024,29.912,29.8928,29.912,27200.0
2018-01-26 11:35:00,31.06,31.06,31.03,31.04,13264.0,29.912,29.912,29.8831,29.8928,13264.0
2018-01-26 11:40:00,31.04,31.04,31.03,31.04,15680.0,29.8928,29.8928,29.8831,29.8928,15680.0
2018-01-26 11:45:00,31.05,31.06,31.03,31.03,33512.0,29.9024,29.912,29.8831,29.8831,33512.0
2018-01-26 11:50:00,31.04,31.04,30.99,31.0,134732.0,29.8928,29.8928,29.8446,29.8543,134732.0
2018-01-26 11:55:00,31.01,31.03,30.99,31.03,45436.0,29.8639,29.8831,29.8446,29.8831,45436.0
2018-01-26 12:00:00,31.03,31.03,31.02,31.02,35396.0,29.8831,29.8831,29.8735,29.8735,35396.0
2018-01-26 12:05:00,31.03,31.04,31.0,31.03,72000.0,29.8831,29.8928,29.8543,29.8831,72000.0
2018-01-26 12:10:00,31.03,31.03,31.02,31.02,15712.0,29.8831,29.8831,29.8735,29.8735,15712.0
2018-01-26 12:15:00,31.02,31.04,31.02,31.04,13320.0,29.8735,29.8928,29.8735,29.8928,13320.0
2018-01-26 12:20:00,31.04,31.07,31.04,31.06,8000.0,29.8928,29.9217,29.8928,29.912,8000.0
2018-01-26 12:25:00,31.06,31.07,31.06,31.06,35200.0,29.912,29.9217,29.912,29.912,35200.0
2018-01-26 12:30:00,31.07,31.08,31.05,31.07,35580.0,29.9217,29.9313,29.9024,29.9217,35580.0
2018-01-26 12:35:00,31.07,31.08,31.06,31.07,33152.0,29.9217,29.9313,29.912,29.9217,33152.0
2018-01-26 12:40:00,31.08,31.08,31.06,31.07,15212.0,29.9313,29.9313,29.912,29.9217,15212.0
2018-01-26 12:45:00,31.07,31.11,31.07,31.11,58332.0,29.9217,29.9602,29.9217,29.9602,58332.0
2018-01-26 12:50:00,31.11,31.13,31.11,31.13,165424.0,29.9602,29.9795,29.9602,29.9795,165424.0
2018-01-26 12:55:00,31.13,31.13,31.11,31.11,24184.0,29.9795,29.9795,29.9602,29.9602,24184.0
2018-01-26 13:00:00,31.12,31.14,31.12,31.12,77344.0,29.9698,29.9891,29.9698,29.9698,77344.0
2018-01-26 13:05:00,31.13,31.13,31.11,31.12,21732.0,29.9795,29.9795,29.9602,29.9698,21732.0
2018-01-26 13:10:00,31.12,31.13,31.11,31.13,21000.0,29.9698,29.9795,29.9602,29.9795,21000.0
2018-01-26 13:15:00,31.13,31.14,31.13,31.14,22216.0,29.9795,29.9891,29.9795,29.9891,22216.0
2018-01-26 13:20:00,31.13,31.17,31.13,31.16,101800.0,29.9795,30.018,29.9795,30.0083,101800.0
2018-01-26 13:25:00,31.14,31.15,31.14,31.14,13852.0,29.9891,29.9987,29.9891,29.9891,13852.0
2018-01-26 13:30:00,31.14,31.16,31.14,31.16,43352.0,29.9891,30.0083,29.9891,30.0083,43352.0
2018-01-26 13:35:00,31.17,31.17,31.15,31.16,58200.0,30.018,30.018,29.9987,30.0083,58200.0
2018-01-26 13:40:00,31.15,31.16,31.15,31.16,20080.0,29.9987,30.0083,29.9987,30.0083,20080.0
2018-01-26 13:45:00,31.15,31.18,31.15,31.17,15720.0,29.9987,30.0276,29.9987,30.018,15720.0
2018-01-26 13:50:00,31.18,31.2,31.18,31.2,10268.0,30.0276,30.0469,30.0276,30.0469,10268.0
2018-01-26 13:55:00,31.18,31.2,31.18,31.19,17876.0,30.0276,30.0469,30.0276,30.0372,17876.0
2018-01-26 14:00:00,31.19,31.2,31.18,31.19,71380.0,30.0372,30.0469,30.0276,30.0372,71380.0
2018-01-26 14:05:00,31.19,31.19,31.16,31.18,53260.0,30.0372,30.0372,30.0083,30.0276,53260.0
2018-01-26 14:10:00,31.18,31.19,31.18,31.19,29996.0,30.0276,30.0372,30.0276,30.0372,29996.0
2018-01-26 14:15:00,31.2,31.2,31.18,31.2,25816.0,30.0469,30.0469,30.0276,30.0469,25816.0
2018-01-26 14:20:00,31.19,31.22,31.19,31.19,28872.0,30.0372,30.0661,30.0372,30.0372,28872.0
2018-01-26 14:25:00,31.18,31.18,31.14,31.16,76348.0,30.0276,30.0276,29.9891,30.0083,76348.0
2018-01-26 14:30:00,31.16,31.17,31.14,31.17,45744.0,30.0083,30.018,29.9891,30.018,45744.0
2018-01-26 14:35:00,31.17,31.2,31.17,31.2,20400.0,30.018,30.0469,30.018,30.0469,20400.0
2018-01-26 14:40:00,31.2,31.21,31.19,31.19,24136.0,30.0469,30.0565,30.0372,30.0372,24136.0
2018-01-26 14:45:00,31.2,31.22,31.19,31.22,31616.0,30.0469,30.0661,30.0372,30.0661,31616.0
2018-01-26 14:50:00,31.2,31.2,31.18,31.18,45600.0,30.0469,30.0469,30.0276,30.0276,45600.0
2018-01-26 14:55:00,31.2,31.21,31.19,31.21,18300.0,30.0469,30.0565,30.0372,30.0565,18300.0
2018-01-26 15:00:00,31.2,31.23,31.2,31.23,23060.0,30.0469,30.0758,30.0469,30.0758,23060.0
2018-01-26 15:05:00,31.24,31.27,31.23,31.25,193516.0,30.0854,30.1143,30.0758,30.095,193516.0
2018-01-26 15:10:00,31.27,31.3,31.27,31.3,56168.0,30.1143,30.1432,30.1143,30.1432,56168.0
2018-01-26 15:15:00,31.3,31.31,31.3,31.31,42588.0,30.1432,30.1528,30.1432,30.1528,42588.0
2018-01-26 15:20:00,31.31,31.32,31.29,31.31,55548.0,30.1528,30.1624,30.1335,30.1528,55548.0
2018-01-26 15:25:00,31.31,31.31,31.29,31.3,50468.0,30.1528,30.1528,30.1335,30.1432,50468.0
2018-01-26 15:30:00,31.29,31.31,31.28,31.31,60884.0,30.1335,30.1528,30.1239,30.1528,60884.0
2018-01-26 15:35:00,31.32,31.36,31.32,31.36,135392.0,30.1624,30.201,30.1624,30.201,135392.0
2018-01-26 15:40:00,31.35,31.37,31.35,31.37,46436.0,30.1913,30.2106,30.1913,30.2106,46436.0
2018-01-26 15:45:00,31.37,31.38,31.34,31.36,78352.0,30.2106,30.2202,30.1817,30.201,78352.0
2018-01-26 15:50:00,31.38,31.39,31.36,31.39,217800.0,30.2202,30.2298,30.201,30.2298,217800.0
2018-01-26 15:55:00,31.39,31.43,31.36,31.43,430784.0,30.2298,30.2684,30.201,30.2684,430784.0
2018-01-29 09:30:00,31.29,31.32,31.25,31.29,226776.0,30.1335,30.1624,30.095,30.1335,226776.0
2018-01-29 09:35:00,31.29,31.36,31.27,31.36,167064.0,30.1335,30.201,30.1143,30.201,167064.0
2018-01-29 09:40:00,31.36,31.4,31.36,31.39,83316.0,30.201,30.2395,30.201,30.2298,83316.0
2018-01-29 09:45:00,31.38,31.4,31.37,31.38,152092.0,30.2202,30.2395,30.2106,30.2202,152092.0
2018-01-29 09:50:00,31.38,31.38,31.32,31.35,143404.0,30.2202,30.2202,30.1624,30.1913,143404.0
2018-01-29 09:55:00,31.36,31.38,31.35,31.36,61168.0,30.201,30.2202,30.1913,30.201,61168.0
2018-01-29 10:00:00,31.37,31.37,31.26,31.27,287424.0,30.2106,30.2106,30.1046,30.1143,287424.0
2018-01-29 10:05:00,31.29,31.29,31.24,31.28,145756.0,30.1335,30.1335,30.0854,30.1239,145756.0
2018-01-29 10:10:00,31.28,31.32,31.26,31.28,66348.0,30.1239,30.1624,30.1046,30.1239,66348.0
2018-01-29 10:15:00,31.26,31.27,31.2,31.23,153004.0,30.1046,30.1143,30.0469,30.0758,153004.0
2018-01-29 10:20:00,31.21,31.26,31.21,31.26,108028.0,30.0565,30.1046,30.0565,30.1046,108028.0
2018-01-29 10:25:00,31.26,31.3,31.25,31.3,142640.0,30.1046,30.1432,30.095,30.1432,142640.0
2018-01-29 10:30:00,31.28,31.28,31.24,31.25,51508.0,30.1239,30.1239,30.0854,30.095,51508.0
2018-01-29 10:35:00,31.25,31.25,31.14,31.16,145096.0,30.095,30.095,29.9891,30.0083,145096.0
2018-01-29 10:40:00,31.17,31.18,31.08,31.11,205432.0,30.018,30.0276,29.9313,29.9602,205432.0
2018-01-29 10:45:00,31.11,31.15,31.11,31.14,202988.0,29.9602,29.9987,29.9602,29.9891,202988.0
2018-01-29 10:50:00,31.15,31.16,31.13,31.13,36772.0,29.9987,30.0083,29.9795,29.9795,36772.0
2018-01-29 10:55:00,31.13,31.19,31.13,31.14,135448.0,29.9795,30.0372,29.9795,29.9891,135448.0
2018-01-29 11:00:00,31.14,31.14,31.09,31.1,28992.0,29.9891,29.9891,29.9409,29.9506,28992.0
2018-01-29 11:05:00,31.1,31.13,31.07,31.1,102928.0,29.9506,29.9795,29.9217,29.9506,102928.0
2018-01-29 11:10:00,31.08,31.12,31.05,31.11,72680.0,29.9313,29.9698,29.9024,29.9602,72680.0
2018-01-29 11:15:00,31.11,31.13,31.11,31.11,82360.0,29.9602,29.9795,29.9602,29.9602,82360.0
2018-01-29 11:20:00,31.11,31.2,31.11,31.17,149396.0,29.9602,30.0469,29.9602,30.018,149396.0
2018-01-29 11:25:00,31.18,31.18,31.14,31.17,24000.0,30.0276,30.0276,29.9891,30.018,24000.0
2018-01-29 11:30:00,31.17,31.2,31.16,31.2,41300.0,30.018,30.0469,30.0083,30.0469,41300.0
2018-01-29 11:35:00,31.2,31.21,31.18,31.2,67992.0,30.0469,30.0565,30.0276,30.0469,67992.0
2018-01-29 11:40:00,31.19,31.25,31.15,31.25,396376.0,30.0372,30.095,29.9987,30.095,396376.0
2018-01-29 11:45:00,31.25,31.28,31.21,31.21,145496.0,30.095,30.1239,30.0565,30.0565,145496.0
2018-01-29 11:50:00,31.23,31.24,31.23,31.23,30652.0,30.0758,30.0854,30.0758,30.0758,30652.0
2018-01-29 11:55:00,31.23,31.24,31.18,31.18,49244.0,30.0758,30.0854,30.0276,30.0276,49244.0
2018-01-29 12:00:00,31.18,31.18,31.15,31.16,45700.0,30.0276,30.0276,29.9987,30.0083,45700.0
2018-01-29 12:05:00,31.16,31.2,31.15,31.18,27328.0,30.0083,30.0469,29.9987,30.0276,27328.0
2018-01-29 12:10:00,31.17,31.22,31.17,31.21,39368.0,30.018,30.0661,30.018,30.0565,39368.0
2018-01-29 12:15:00,31.21,31.25,31.21,31.24,51336.0,30.0565,30.095,30.0565,30.0854,51336.0
2018-01-29 12:20:00,31.24,31.24,31.22,31.23,15792.0,30.0854,30.0854,30.0661,30.0758,15792.0
2018-01-29 12:25:00,31.22,31.25,31.19,31.23,36260.0,30.0661,30.095,30.0372,30.0758,36260.0
2018-01-29 12:30:00,31.24,31.24,31.21,31.21,11800.0,30.0854,30.0854,30.0565,30.0565,11800.0
2018-01-29 12:35:00,31.22,31.23,31.2,31.2,4396.0,30.0661,30.0758,30.0469,30.0469,4396.0
2018-01-29 12:40:00,31.21,31.22,31.18,31.18,28764.0,30.0565,30.0661,30.0276,30.0276,28764.0
2018-01-29 12:45:00,31.19,31.21,31.19,31.2,9372.0,30.0372,30.0565,30.0372,30.0469,9372.0
2018-01-29 12:50:00,31.22,31.27,31.22,31.26,30652.0,30.0661,30.1143,30.0661,30.1046,30652.0
2018-01-29 12:55:00,31.25,31.3,31.25,31.28,201840.0,30.095,30.1432,30.095,30.1239,201840.0
2018-01-29 13:00:00,31.3,31.3,31.27,31.28,59084.0,30.1432,30.1432,30.1143,30.1239,59084.0
2018-01-29 13:05:00,31.28,31.31,31.28,31.29,101324.0,30.1239,30.1528,30.1239,30.1335,101324.0
2018-01-29 13:10:00,31.29,31.3,31.29,31.29,41424.0,30.1335,30.1432,30.1335,30.1335,41424.0
2018-01-29 13:15:00,31.3,31.33,31.3,31.31,116820.0,30.1432,30.1721,30.1432,30.1528,116820.0
2018-01-29 13:20:00,31.3,31.31,31.28,31.28,42596.0,30.1432,30.1528,30.1239,30.1239,42596.0
2018-01-29 13:25:00,31.29,31.3,31.28,31.3,30400.0,30.1335,30.1432,30.1239,30.1432,30400.0
2018-01-29 13:30:00,31.29,31.29,31.26,31.26,39200.0,30.1335,30.1335,30.1046,30.1046,39200.0
2018-01-29 13:35:00,31.27,31.27,31.25,31.26,21200.0,30.1143,30.1143,30.095,30.1046,21200.0
2018-01-29 13:40:00,31.26,31.27,31.24,31.24,10612.0,30.1046,30.1143,30.0854,30.0854,10612.0
2018-01-29 13:45:00,31.25,31.25,31.24,31.24,9332.0,30.095,30.095,30.0854,30.0854,9332.0
2018-01-29 13:50:00,31.25,31.26,31.24,31.25,26812.0,30.095,30.1046,30.0854,30.095,26812.0
2018-01-29 13:55:00,31.25,31.26,31.24,31.25,16636.0,30.095,30.1046,30.0854,30.095,16636.0
2018-01-29 14:00:00,31.27,31.29,31.24,31.24,44972.0,30.1143,30.1335,30.0854,30.0854,44972.0
2018-01-29 14:05:00,31.24,31.26,31.24,31.25,25728.0,30.0854,30.1046,30.0854,30.095,25728.0
2018-01-29 14:10:00,31.24,31.28,31.21,31.27,74500.0,30.0854,30.1239,30.0565,30.1143,74500.0
2018-01-29 14:15:00,31.27,31.27,31.25,31.27,30832.0,30.1143,30.1143,30.095,30.1143,30832.0
2018-01-29 14:20:00,31.24,31.26,31.24,31.24,32352.0,30.0854,30.1046,30.0854,30.0854,32352.0
2018-01-29 14:25:00,31.25,31.25,31.21,31.23,29584.0,30.095,30.095,30.0565,30.0758,29584.0
2018-01-29 14:30:00,31.23,31.24,31.2,31.2,91808.0,30.0758,30.0854,30.0469,30.0469,91808.0
2018-01-29 14:35:00,31.2,31.22,31.18,31.18,70936.0,30.0469,30.0661,30.0276,30.0276,70936.0
2018-01-29 14:40:00,31.16,31.19,31.15,31.18,89524.0,30.0083,30.0372,29.9987,30.0276,89524.0
2018-01-29 14:45:00,31.19,31.21,31.19,31.2,30160.0,30.0372,30.0565,30.0372,30.0469,30160.0
2018-01-29 14:50:00,31.2,31.2,31.19,31.19,20604.0,30.0469,30.0469,30.0372,30.0372,20604.0
2018-01-29 14:55:00,31.2,31.22,31.2,31.2,28800.0,30.0469,30.0661,30.0469,30.0469,28800.0
2018-01-29 15:00:00,31.22,31.22,31.2,31.22,17920.0,30.0661,30.0661,30.0469,30.0661,17920.0
2018-01-29 15:05:00,31.21,31.21,31.19,31.2,20800.0,30.0565,30.0565,30.0372,30.0469,20800.0
2018-01-29 15:10:00,31.22,31.23,31.2,31.22,37224.0,30.0661,30.0758,30.0469,30.0661,37224.0
2018-01-29 15:15:00,31.21,31.24,31.21,31.22,22692.0,30.0565,30.0854,30.0565,30.0661,22692.0
2018-01-29 15:20:00,31.22,31.22,31.16,31.18,85000.0,30.0661,30.0661,30.0083,30.0276,85000.0
2018-01-29 15:25:00,31.18,31.18,31.11,31.12,39980.0,30.0276,30.0276,29.9602,29.9698,39980.0
2018-01-29 15:30:00,31.11,31.15,31.11,31.14,34124.0,29.9602,29.9987,29.9602,29.9891,34124.0
2018-01-29 15:35:00,31.14,31.15,31.07,31.07,43828.0,29.9891,29.9987,29.9217,29.9217,43828.0
2018-01-29 15:40:00,31.07,31.08,31.02,31.06,155760.0,29.9217,29.9313,29.8735,29.912,155760.0
2018-01-29 15:45:00,31.05,31.05,30.98,30.98,452752.0,29.9024,29.9024,29.835,29.835,452752.0
2018-01-29 15:50:00,30.98,31.09,30.98,31.09,194432.0,29.835,29.9409,29.835,29.9409,194432.0
2018-01-29 15:55:00,31.09,31.13,31.0,31.02,557984.0,29.9409,29.9795,29.8543,29.8735,557984.0
2018-01-30 09:30:00,30.54,30.65,30.49,30.64,673220.0,29.4113,29.5172,29.3631,29.5076,673220.0
2018-01-30 09:35:00,30.64,30.71,30.63,30.63,243804.0,29.5076,29.575,29.4979,29.4979,243804.0
2018-01-30 09:40:00,30.63,30.63,30.54,30.55,364684.0,29.4979,29.4979,29.4113,29.4209,364684.0
2018-01-30 09:45:00,30.55,30.55,30.45,30.46,331700.0,29.4209,29.4209,29.3246,29.3342,331700.0
2018-01-30 09:50:00,30.44,30.49,30.41,30.47,241836.0,29.315,29.3631,29.2861,29.3438,241836.0
2018-01-30 09:55:00,30.47,30.51,30.41,30.42,416036.0,29.3438,29.3824,29.2861,29.2957,416036.0
2018-01-30 10:00:00,30.42,30.45,30.36,30.38,419832.0,29.2957,29.3246,29.2379,29.2572,419832.0
2018-01-30 10:05:00,30.36,30.36,30.25,30.31,226312.0,29.2379,29.2379,29.132,29.1898,226312.0
2018-01-30 10:10:00,30.32,30.38,30.31,30.38,499596.0,29.1994,29.2572,29.1898,29.2572,499596.0
2018-01-30 10:15:00,30.38,30.39,30.32,30.32,80340.0,29.2572,29.2668,29.1994,29.1994,80340.0
2018-01-30 10:20:00,30.31,30.41,30.28,30.39,204724.0,29.1898,29.2861,29.1609,29.2668,204724.0
2018-01-30 10:25:00,30.39,30.48,30.38,30.48,150824.0,29.2668,29.3535,29.2572,29.3535,150824.0
2018-01-30 10:30:00,30.49,30.58,30.48,30.56,294452.0,29.3631,29.4498,29.3535,29.4305,294452.0
2018-01-30 10:35:00,30.58,30.58,30.52,30.58,69468.0,29.4498,29.4498,29.392,29.4498,69468.0
2018-01-30 10:40:00,30.56,30.56,30.5,30.51,107528.0,29.4305,29.4305,29.3727,29.3824,107528.0
2018-01-30 10:45:00,30.51,30.51,30.46,30.46,70928.0,29.3824,29.3824,29.3342,29.3342,70928.0
2018-01-30 10:50:00,30.46,30.51,30.44,30.51,34772.0,29.3342,29.3824,29.315,29.3824,34772.0
2018-01-30 10:55:00,30.51,30.6,30.51,30.59,110260.0,29.3824,29.469,29.3824,29.4594,110260.0
2018-01-30 11:00:00,30.59,30.64,30.53,30.55,192928.0,29.4594,29.5076,29.4016,29.4209,192928.0
2018-01-30 11:05:00,30.55,30.58,30.51,30.58,67848.0,29.4209,29.4498,29.3824,29.4498,67848.0
2018-01-30 11:10:00,30.59,30.6,30.52,30.58,135884.0,29.4594,29.469,29.392,29.4498,135884.0
2018-01-30 11:15:00,30.6,30.6,30.54,30.57,48544.0,29.469,29.469,29.4113,29.4402,48544.0
2018-01-30 11:20:00,30.58,30.58,30.51,30.52,83824.0,29.4498,29.4498,29.3824,29.392,83824.0
2018-01-30 11:25:00,30.5,30.53,30.46,30.47,53240.0,29.3727,29.4016,29.3342,29.3438,53240.0
2018-01-30 11:30:00,30.47,30.49,30.43,30.49,240916.0,29.3438,29.3631,29.3053,29.3631,240916.0
2018-01-30 11:35:00,30.49,30.53,30.48,30.49,102708.0,29.3631,29.4016,29.3535,29.3631,102708.0
2018-01-30 11:40:00,30.48,30.59,30.47,30.57,107108.0,29.3535,29.4594,29.3438,29.4402,107108.0
2018-01-30 11:45:00,30.57,30.58,30.49,30.49,60752.0,29.4402,29.4498,29.3631,29.3631,60752.0
2018-01-30 11:50:00,30.5,30.5,30.46,30.5,32428.0,29.3727,29.3727,29.3342,29.3727,32428.0
2018-01-30 11:55:00,30.46,30.47,30.41,30.41,60364.0,29.3342,29.3438,29.2861,29.2861,60364.0
2018-01-30 12:00:00,30.42,30.44,30.41,30.42,83720.0,29.2957,29.315,29.2861,29.2957,83720.0
2018-01-30 12:05:00,30.4,30.44,30.38,30.43,108556.0,29.2764,29.315,29.2572,29.3053,108556.0
2018-01-30 12:10:00,30.43,30.46,30.42,30.44,44804.0,29.3053,29.3342,29.2957,29.315,44804.0
2018-01-30 12:15:00,30.44,30.47,30.41,30.46,47312.0,29.315,29.3438,29.2861,29.3342,47312.0
2018-01-30 12:20:00,30.45,30.46,30.43,30.45,20052.0,29.3246,29.3342,29.3053,29.3246,20052.0
2018-01-30 12:25:00,30.43,30.44,30.39,30.39,39280.0,29.3053,29.315,29.2668,29.2668,39280.0
2018-01-30 12:30:00,30.39,30.44,30.39,30.44,52552.0,29.2668,29.315,29.2668,29.315,52552.0
2018-01-30 12:35:00,30.44,30.44,30.4,30.4,45480.0,29.315,29.315,29.2764,29.2764,45480.0
2018-01-30 12:40:00,30.39,30.44,30.38,30.39,35664.0,29.2668,29.315,29.2572,29.2668,35664.0
2018-01-30 12:45:00,30.39,30.4,30.35,30.35,82692.0,29.2668,29.2764,29.2283,29.2283,82692.0
2018-01-30 12:50:00,30.35,30.4,30.35,30.39,39204.0,29.2283,29.2764,29.2283,29.2668,39204.0
2018-01-30 12:55:00,30.4,30.41,30.37,30.39,43996.0,29.2764,29.2861,29.2475,29.2668,43996.0
2018-01-30 13:00:00,30.39,30.39,30.33,30.34,34052.0,29.2668,29.2668,29.209,29.2187,34052.0
2018-01-30 13:05:00,30.33,30.34,30.3,30.34,62428.0,29.209,29.2187,29.1801,29.2187,62428.0
2018-01-30 13:10:00,30.32,30.36,30.32,30.35,31728.0,29.1994,29.2379,29.1994,29.2283,31728.0
2018-01-30 13:15:00,30.34,30.39,30.32,30.35,18400.0,29.2187,29.2668,29.1994,29.2283,18400.0
2018-01-30 13:20:00,30.35,30.36,30.3,30.31,27980.0,29.2283,29.2379,29.1801,29.1898,27980.0
2018-01-30 13:25:00,30.33,30.35,30.31,30.31,31320.0,29.209,29.2283,29.1898,29.1898,31320.0
2018-01-30 13:30:00,30.31,30.36,30.31,30.36,43588.0,29.1898,29.2379,29.1898,29.2379,43588.0
2018-01-30 13:35:00,30.34,30.41,30.33,30.4,104068.0,29.2187,29.2861,29.209,29.2764,104068.0
2018-01-30 13:40:00,30.4,30.42,30.4,30.41,58348.0,29.2764,29.2957,29.2764,29.2861,58348.0
2018-01-30 13:45:00,30.41,30.45,30.41,30.44,43048.0,29.2861,29.3246,29.2861,29.315,43048.0
2018-01-30 13:50:00,30.43,30.48,30.43,30.46,65536.0,29.3053,29.3535,29.3053,29.3342,65536.0
2018-01-30 13:55:00,30.46,30.48,30.45,30.45,26880.0,29.3342,29.3535,29.3246,29.3246,26880.0
2018-01-30 14:00:00,30.46,30.49,30.45,30.47,34756.0,29.3342,29.3631,29.3246,29.3438,34756.0
2018-01-30 14:05:00,30.48,30.5,30.46,30.47,79360.0,29.3535,29.3727,29.3342,29.3438,79360.0
2018-01-30 14:10:00,30.45,30.54,30.44,30.51,155076.0,29.3246,29.4113,29.315,29.3824,155076.0
2018-01-30 14:15:00,30.51,30.52,30.46,30.47,46224.0,29.3824,29.392,29.3342,29.3438,46224.0
2018-01-30 14:20:00,30.47,30.47,30.43,30.45,59900.0,29.3438,29.3438,29.3053,29.3246,59900.0
2018-01-30 14:25:00,30.46,30.46,30.42,30.45,48304.0,29.3342,29.3342,29.2957,29.3246,48304.0
2018-01-30 14:30:00,30.43,30.45,30.36,30.36,68572.0,29.3053,29.3246,29.2379,29.2379,68572.0
2018-01-30 14:35:00,30.38,30.38,30.34,30.36,55492.0,29.2572,29.2572,29.2187,29.2379,55492.0
2018-01-30 14:40:00,30.38,30.38,30.34,30.37,45380.0,29.2572,29.2572,29.2187,29.2475,45380.0
2018-01-30 14:45:00,30.36,30.37,30.34,30.37,20164.0,29.2379,29.2475,29.2187,29.2475,20164.0
2018-01-30 14:50:00,30.35,30.38,30.32,30.38,39776.0,29.2283,29.2572,29.1994,29.2572,39776.0
2018-01-30 14:55:00,30.38,30.39,30.36,30.36,28400.0,29.2572,29.2668,29.2379,29.2379,28400.0
2018-01-30 15:00:00,30.33,30.38,30.32,30.37,41288.0,29.209,29.2572,29.1994,29.2475,41288.0
2018-01-30 15:05:00,30.37,30.38,30.34,30.36,34784.0,29.2475,29.2572,29.2187,29.2379,34784.0
2018-01-30 15:10:00,30.38,30.42,30.38,30.42,51480.0,29.2572,29.2957,29.2572,29.2957,51480.0
2018-01-30 15:15:00,30.42,30.44,30.41,30.43,73016.0,29.2957,29.315,29.2861,29.3053,73016.0
2018-01-30 15:20:00,30.44,30.46,30.39,30.42,34452.0,29.315,29.3342,29.2668,29.2957,34452.0
2018-01-30 15:25:00,30.41,30.44,30.41,30.44,24404.0,29.2861,29.315,29.2861,29.315,24404.0
2018-01-30 15:30:00,30.45,30.46,30.43,30.45,30912.0,29.3246,29.3342,29.3053,29.3246,30912.0
2018-01-30 15:35:00,30.45,30.52,30.45,30.48,108372.0,29.3246,29.392,29.3246,29.3535,108372.0
2018-01-30 15:40:00,30.48,30.49,30.44,30.44,67736.0,29.3535,29.3631,29.315,29.315,67736.0
2018-01-30 15:45:00,30.46,30.5,30.46,30.46,94276.0,29.3342,29.3727,29.3342,29.3342,94276.0
2018-01-30 15:50:00,30.46,30.47,30.43,30.45,156032.0,29.3342,29.3438,29.3053,29.3246,156032.0
2018-01-30 15:55:00,30.45,30.46,30.34,30.36,747744.0,29.3246,29.3342,29.2187,29.2379,747744.0
2018-01-31 09:30:00,30.58,30.67,30.56,30.66,438968.0,29.4498,29.5365,29.4305,29.5268,438968.0
2018-01-31 09:35:00,30.67,30.71,30.67,30.68,140012.0,29.5365,29.575,29.5365,29.5461,140012.0
2018-01-31 09:40:00,30.68,30.69,30.64,30.67,131220.0,29.5461,29.5557,29.5076,29.5365,131220.0
2018-01-31 09:45:00,30.67,30.67,30.59,30.6,71676.0,29.5365,29.5365,29.4594,29.469,71676.0
2018-01-31 09:50:00,30.6,30.61,30.58,30.6,92488.0,29.469,29.4787,29.4498,29.469,92488.0
2018-01-31 09:55:00,30.6,30.64,30.57,30.6,115708.0,29.469,29.5076,29.4402,29.469,115708.0
2018-01-31 10:00:00,30.59,30.6,30.53,30.55,114096.0,29.4594,29.469,29.4016,29.4209,114096.0
2018-01-31 10:05:00,30.53,30.59,30.51,30.56,186016.0,29.4016,29.4594,29.3824,29.4305,186016.0
2018-01-31 10:10:00,30.56,30.62,30.54,30.61,50516.0,29.4305,29.4883,29.4113,29.4787,50516.0
2018-01-31 10:15:00,30.62,30.64,30.61,30.64,96672.0,29.4883,29.5076,29.4787,29.5076,96672.0
2018-01-31 10:20:00,30.64,30.66,30.62,30.65,34900.0,29.5076,29.5268,29.4883,29.5172,34900.0
2018-01-31 10:25:00,30.64,30.64,30.57,30.58,44056.0,29.5076,29.5076,29.4402,29.4498,44056.0
2018-01-31 10:30:00,30.58,30.6,30.56,30.59,97020.0,29.4498,29.469,29.4305,29.4594,97020.0
2018-01-31 10:35:00,30.61,30.61,30.57,30.58,95200.0,29.4787,29.4787,29.4402,29.4498,95200.0
2018-01-31 10:40:00,30.56,30.56,30.48,30.48,146256.0,29.4305,29.4305,29.3535,29.3535,146256.0
2018-01-31 10:45:00,30.47,30.52,30.46,30.52,147728.0,29.3438,29.392,29.3342,29.392,147728.0
2018-01-31 10:50:00,30.52,30.53,30.47,30.48,93676.0,29.392,29.4016,29.3438,29.3535,93676.0
2018-01-31 10:55:00,30.48,30.5,30.43,30.48,113600.0,29.3535,29.3727,29.3053,29.3535,113600.0
2018-01-31 11:00:00,30.49,30.49,30.45,30.48,39856.0,29.3631,29.3631,29.3246,29.3535,39856.0
2018-01-31 11:05:00,30.49,30.49,30.43,30.43,17204.0,29.3631,29.3631,29.3053,29.3053,17204.0
2018-01-31 11:10:00,30.43,30.47,30.41,30.46,67356.0,29.3053,29.3438,29.2861,29.3342,67356.0
2018-01-31 11:15:00,30.46,30.46,30.43,30.44,16500.0,29.3342,29.3342,29.3053,29.315,16500.0
2018-01-31 11:20:00,30.43,30.44,30.4,30.43,45700.0,29.3053,29.315,29.2764,29.3053,45700.0
2018-01-31 11:25:00,30.44,30.46,30.42,30.42,16800.0,29.315,29.3342,29.2957,29.2957,16800.0
2018-01-31 11:30:00,30.4,30.49,30.4,30.49,11816.0,29.2764,29.3631,29.2764,29.3631,11816.0
2018-01-31 11:35:00,30.48,30.49,30.47,30.47,31600.0,29.3535,29.3631,29.3438,29.3438,31600.0
2018-01-31 11:40:00,30.47,30.48,30.45,30.45,17940.0,29.3438,29.3535,29.3246,29.3246,17940.0
2018-01-31 11:45:00,30.44,30.45,30.44,30.44,27200.0,29.315,29.3246,29.315,29.315,27200.0
2018-01-31 11:50:00,30.44,30.44,30.4,30.4,15900.0,29.315,29.315,29.2764,29.2764,15900.0
2018-01-31 11:55:00,30.42,30.42,30.4,30.4,20268.0,29.2957,29.2957,29.2764,29.2764,20268.0
2018-01-31 12:00:00,30.41,30.45,30.39,30.44,35312.0,29.2861,29.3246,29.2668,29.315,35312.0
2018-01-31 12:05:00,30.44,30.44,30.42,30.42,21372.0,29.315,29.315,29.2957,29.2957,21372.0
2018-01-31 12:10:00,30.42,30.43,30.42,30.42,7552.0,29.2957,29.3053,29.2957,29.2957,7552.0
2018-01-31 12:15:00,30.42,30.43,30.42,30.43,7032.0,29.2957,29.3053,29.2957,29.3053,7032.0
2018-01-31 12:20:00,30.44,30.48,30.43,30.48,17112.0,29.315,29.3535,29.3053,29.3535,17112.0
2018-01-31 12:25:00,30.47,30.47,30.46,30.46,6200.0,29.3438,29.3438,29.3342,29.3342,6200.0
2018-01-31 12:30:00,30.47,30.5,30.47,30.5,30964.0,29.3438,29.3727,29.3438,29.3727,30964.0
2018-01-31 12:35:00,30.5,30.5,30.5,30.5,42312.0,29.3727,29.3727,29.3727,29.3727,42312.0
2018-01-31 12:40:00,30.49,30.49,30.46,30.48,27116.0,29.3631,29.3631,29.3342,29.3535,27116.0
2018-01-31 12:45:00,30.49,30.49,30.46,30.47,19076.0,29.3631,29.3631,29.3342,29.3438,19076.0
2018-01-31 12:50:00,30.46,30.47,30.46,30.46,8200.0,29.3342,29.3438,29.3342,29.3342,8200.0
2018-01-31 12:55:00,30.45,30.48,30.45,30.48,16000.0,29.3246,29.3535,29.3246,29.3535,16000.0
2018-01-31 13:00:00,30.47,30.51,30.47,30.48,78800.0,29.3438,29.3824,29.3438,29.3535,78800.0
2018-01-31 13:05:00,30.48,30.5,30.48,30.48,4520.0,29.3535,29.3727,29.3535,29.3535,4520.0
2018-01-31 13:10:00,30.47,30.5,30.47,30.49,18748.0,29.3438,29.3727,29.3438,29.3631,18748.0
2018-01-31 13:15:00,30.49,30.5,30.47,30.5,8524.0,29.3631,29.3727,29.3438,29.3727,8524.0
2018-01-31 13:20:00,30.5,30.54,30.49,30.54,24800.0,29.3727,29.4113,29.3631,29.4113,24800.0
2018-01-31 13:25:00,30.54,30.55,30.52,30.53,13400.0,29.4113,29.4209,29.392,29.4016,13400.0
2018-01-31 13:30:00,30.53,30.54,30.53,30.54,23660.0,29.4016,29.4113,29.4016,29.4113,23660.0
2018-01-31 13:35:00,30.53,30.55,30.5,30.51,21984.0,29.4016,29.4209,29.3727,29.3824,21984.0
2018-01-31 13:40:00,30.53,30.53,30.52,30.53,12600.0,29.4016,29.4016,29.392,29.4016,12600.0
2018-01-31 13:45:00,30.5,30.51,30.5,30.5,7248.0,29.3727,29.3824,29.3727,29.3727,7248.0
2018-01-31 13:50:00,30.5,30.5,30.49,30.5,7608.0,29.3727,29.3727,29.3631,29.3727,7608.0
2018-01-31 13:55:00,30.51,30.51,30.48,30.48,17880.0,29.3824,29.3824,29.3535,29.3535,17880.0
2018-01-31 14:00:00,30.49,30.59,30.45,30.45,180504.0,29.3631,29.4594,29.3246,29.3246,180504.0
2018-01-31 14:05:00,30.44,30.5,30.44,30.5,50356.0,29.315,29.3727,29.315,29.3727,50356.0
2018-01-31 14:10:00,30.51,30.51,30.43,30.43,11736.0,29.3824,29.3824,29.3053,29.3053,11736.0
2018-01-31 14:15:00,30.43,30.47,30.42,30.46,29368.0,29.3053,29.3438,29.2957,29.3342,29368.0
2018-01-31 14:20:00,30.44,30.44,30.32,30.33,184068.0,29.315,29.315,29.1994,29.209,184068.0
2018-01-31 14:25:00,30.33,30.37,30.31,30.35,65060.0,29.209,29.2475,29.1898,29.2283,65060.0
2018-01-31 14:30:00,30.34,30.38,30.33,30.35,21292.0,29.2187,29.2572,29.209,29.2283,21292.0
2018-01-31 14:35:00,30.34,30.35,30.29,30.31,30708.0,29.2187,29.2283,29.1705,29.1898,30708.0
2018-01-31 14:40:00,30.3,30.35,30.3,30.33,63540.0,29.1801,29.2283,29.1801,29.209,63540.0
2018-01-31 14:45:00,30.32,30.32,30.19,30.22,142252.0,29.1994,29.1994,29.0742,29.1031,142252.0
2018-01-31 14:50:00,30.2,30.22,30.14,30.22,263624.0,29.0838,29.1031,29.026,29.1031,263624.0
2018-01-31 14:55:00,30.22,30.27,30.22,30.27,56608.0,29.1031,29.1512,29.1031,29.1512,56608.0
2018-01-31 15:00:00,30.25,30.27,30.21,30.22,179140.0,29.132,29.1512,29.0935,29.1031,179140.0
2018-01-31 15:05:00,30.2,30.21,30.14,30.2,81868.0,29.0838,29.0935,29.026,29.0838,81868.0
2018-01-31 15:10:00,30.22,30.23,30.19,30.2,30404.0,29.1031,29.1127,29.0742,29.0838,30404.0
2018-01-31 15:15:00,30.18,30.23,30.18,30.2,12556.0,29.0646,29.1127,29.0646,29.0838,12556.0
2018-01-31 15:20:00,30.23,30.26,30.21,30.26,46944.0,29.1127,29.1416,29.0935,29.1416,46944.0
2018-01-31 15:25:00,30.25,30.31,30.25,30.3,112980.0,29.132,29.1898,29.132,29.1801,112980.0
2018-01-31 15:30:00,30.3,30.36,30.3,30.36,111680.0,29.1801,29.2379,29.1801,29.2379,111680.0
2018-01-31 15:35:00,30.36,30.43,30.34,30.42,97268.0,29.2379,29.3053,29.2187,29.2957,97268.0
2018-01-31 15:40:00,30.42,30.51,30.42,30.48,179448.0,29.2957,29.3824,29.2957,29.3535,179448.0
2018-01-31 15:45:00,30.49,30.54,30.45,30.45,179976.0,29.3631,29.4113,29.3246,29.3246,179976.0
2018-01-31 15:50:00,30.44,30.46,30.43,30.44,125592.0,29.315,29.3342,29.3053,29.315,125592.0
2018-01-31 15:55:00,30.45,30.45,30.39,30.41,482668.0,29.3246,29.3246,29.2668,29.2861,482668.0
2018-02-01 09:30:00,30.22,30.31,30.18,30.29,246756.0,29.1031,29.1898,29.0646,29.1705,246756.0
2018-02-01 09:35:00,30.27,30.35,30.26,30.31,204224.0,29.1512,29.2283,29.1416,29.1898,204224.0
2018-02-01 09:40:00,30.31,30.31,30.23,30.23,70164.0,29.1898,29.1898,29.1127,29.1127,70164.0
2018-02-01 09:45:00,30.25,30.29,30.21,30.25,66636.0,29.132,29.1705,29.0935,29.132,66636.0
2018-02-01 09:50:00,30.25,30.33,30.25,30.33,72232.0,29.132,29.209,29.132,29.209,72232.0
2018-02-01 09:55:00,30.32,30.4,30.32,30.36,128332.0,29.1994,29.2764,29.1994,29.2379,128332.0
2018-02-01 10:00:00,30.34,30.4,30.34,30.37,47132.0,29.2187,29.2764,29.2187,29.2475,47132.0
2018-02-01 10:05:00,30.38,30.41,30.33,30.35,52920.0,29.2572,29.2861,29.209,29.2283,52920.0
2018-02-01 10:10:00,30.34,30.34,30.3,30.31,74532.0,29.2187,29.2187,29.1801,29.1898,74532.0
2018-02-01 10:15:00,30.32,30.38,30.32,30.38,39352.0,29.1994,29.2572,29.1994,29.2572,39352.0
2018-02-01 10:20:00,30.37,30.39,30.35,30.38,16804.0,29.2475,29.2668,29.2283,29.2572,16804.0
2018-02-01 10:25:00,30.38,30.38,30.29,30.3,36800.0,29.2572,29.2572,29.1705,29.1801,36800.0
2018-02-01 10:30:00,30.31,30.31,30.25,30.29,38832.0,29.1898,29.1898,29.132,29.1705,38832.0
2018-02-01 10:35:00,30.29,30.35,30.29,30.33,26760.0,29.1705,29.2283,29.1705,29.209,26760.0
2018-02-01 10:40:00,30.35,30.35,30.31,30.32,20660.0,29.2283,29.2283,29.1898,29.1994,20660.0
2018-02-01 10:45:00,30.3,30.36,30.3,30.34,32992.0,29.1801,29.2379,29.1801,29.2187,32992.0
2018-02-01 10:50:00,30.33,30.34,30.3,30.3,27136.0,29.209,29.2187,29.1801,29.1801,27136.0
2018-02-01 10:55:00,30.35,30.35,30.32,30.33,76252.0,29.2283,29.2283,29.1994,29.209,76252.0
2018-02-01 11:00:00,30.34,30.4,30.34,30.36,13000.0,29.2187,29.2764,29.2187,29.2379,13000.0
2018-02-01 11:05:00,30.35,30.37,30.34,30.36,32184.0,29.2283,29.2475,29.2187,29.2379,32184.0
2018-02-01 11:10:00,30.35,30.36,30.32,30.35,18644.0,29.2283,29.2379,29.1994,29.2283,18644.0
2018-02-01 11:15:00,30.38,30.4,30.37,30.38,48724.0,29.2572,29.2764,29.2475,29.2572,48724.0
2018-02-01 11:20:00,30.37,30.37,30.35,30.36,2000.0,29.2475,29.2475,29.2283,29.2379,2000.0
2018-02-01 11:25:00,30.36,30.36,30.35,30.36,4172.0,29.2379,29.2379,29.2283,29.2379,4172.0
2018-02-01 11:30:00,30.36,30.45,30.36,30.44,69596.0,29.2379,29.3246,29.2379,29.315,69596.0
2018-02-01 11:35:00,30.43,30.52,30.43,30.5,105480.0,29.3053,29.392,29.3053,29.3727,105480.0
2018-02-01 11:40:00,30.49,30.57,30.48,30.56,92880.0,29.3631,29.4402,29.3535,29.4305,92880.0
2018-02-01 11:45:00,30.56,30.57,30.53,30.55,61664.0,29.4305,29.4402,29.4016,29.4209,61664.0
2018-02-01 11:50:00,30.56,30.57,30.55,30.57,45400.0,29.4305,29.4402,29.4209,29.4402,45400.0
2018-02-01 11:55:00,30.58,30.61,30.57,30.6,65720.0,29.4498,29.4787,29.4402,29.469,65720.0
2018-02-01 12:00:00,30.61,30.63,30.57,30.59,207468.0,29.4787,29.4979,29.4402,29.4594,207468.0
2018-02-01 12:05:00,30.6,30.6,30.57,30.57,25896.0,29.469,29.469,29.4402,29.4402,25896.0
2018-02-01 12:10:00,30.58,30.59,30.56,30.58,168800.0,29.4498,29.4594,29.4305,29.4498,168800.0
2018-02-01 12:15:00,30.58,30.62,30.58,30.62,139968.0,29.4498,29.4883,29.4498,29.4883,139968.0
2018-02-01 12:20:00,30.62,30.63,30.6,30.6,59656.0,29.4883,29.4979,29.469,29.469,59656.0
2018-02-01 12:25:00,30.58,30.58,30.56,30.56,29120.0,29.4498,29.4498,29.4305,29.4305,29120.0
2018-02-01 12:30:00,30.58,30.6,30.58,30.58,22400.0,29.4498,29.469,29.4498,29.4498,22400.0
2018-02-01 12:35:00,30.59,30.59,30.59,30.59,6800.0,29.4594,29.4594,29.4594,29.4594,6800.0
2018-02-01 12:40:00,30.58,30.58,30.56,30.56,27808.0,29.4498,29.4498,29.4305,29.4305,27808.0
2018-02-01 12:45:00,30.57,30.57,30.56,30.57,10400.0,29.4402,29.4402,29.4305,29.4402,10400.0
2018-02-01 12:50:00,30.58,30.58,30.56,30.56,18800.0,29.4498,29.4498,29.4305,29.4305,18800.0
2018-02-01 12:55:00,30.58,30.58,30.57,30.57,3200.0,29.4498,29.4498,29.4402,29.4402,3200.0
2018-02-01 13:00:00,30.57,30.61,30.57,30.61,32244.0,29.4402,29.4787,29.4402,29.4787,32244.0
2018-02-01 13:05:00,30.63,30.65,30.62,30.63,32000.0,29.4979,29.5172,29.4883,29.4979,32000.0
2018-02-01 13:10:00,30.63,30.64,30.63,30.63,9116.0,29.4979,29.5076,29.4979,29.4979,9116.0
2018-02-01 13:15:00,30.62,30.63,30.62,30.62,2800.0,29.4883,29.4979,29.4883,29.4883,2800.0
2018-02-01 13:20:00,30.62,30.63,30.61,30.61,19328.0,29.4883,29.4979,29.4787,29.4787,19328.0
2018-02-01 13:25:00,30.61,30.64,30.61,30.62,19364.0,29.4787,29.5076,29.4787,29.4883,19364.0
2018-02-01 13:30:00,30.62,30.62,30.59,30.59,14144.0,29.4883,29.4883,29.4594,29.4594,14144.0
2018-02-01 13:35:00,30.58,30.58,30.56,30.56,30800.0,29.4498,29.4498,29.4305,29.4305,30800.0
2018-02-01 13:40:00,30.55,30.55,30.52,30.52,64608.0,29.4209,29.4209,29.392,29.392,64608.0
2018-02-01 13:45:00,30.53,30.53,30.48,30.51,62900.0,29.4016,29.4016,29.3535,29.3824,62900.0
2018-02-01 13:50:00,30.51,30.52,30.44,30.44,32764.0,29.3824,29.392,29.315,29.315,32764.0
2018-02-01 13:55:00,30.45,30.45,30.4,30.43,46256.0,29.3246,29.3246,29.2764,29.3053,46256.0
2018-02-01 14:00:00,30.43,30.46,30.4,30.42,53260.0,29.3053,29.3342,29.2764,29.2957,53260.0
2018-02-01 14:05:00,30.42,30.46,30.41,30.42,40944.0,29.2957,29.3342,29.2861,29.2957,40944.0
2018-02-01 14:10:00,30.39,30.42,30.38,30.39,78800.0,29.2668,29.2957,29.2572,29.2668,78800.0
2018-02-01 14:15:00,30.38,30.4,30.32,30.32,55040.0,29.2572,29.2764,29.1994,29.1994,55040.0
2018-02-01 14:20:00,30.33,30.35,30.23,30.29,158740.0,29.209,29.2283,29.1127,29.1705,158740.0
2018-02-01 14:25:00,30.27,30.35,30.27,30.35,73152.0,29.1512,29.2283,29.1512,29.2283,73152.0
2018-02-01 14:30:00,30.36,30.36,30.33,30.33,35036.0,29.2379,29.2379,29.209,29.209,35036.0
2018-02-01 14:35:00,30.32,30.4,30.31,30.36,62000.0,29.1994,29.2764,29.1898,29.2379,62000.0
2018-02-01 14:40:00,30.37,30.41,30.36,30.36,30236.0,29.2475,29.2861,29.2379,29.2379,30236.0
2018-02-01 14:45:00,30.38,30.42,30.38,30.41,90420.0,29.2572,29.2957,29.2572,29.2861,90420.0
2018-02-01 14:50:00,30.42,30.43,30.41,30.41,56100.0,29.2957,29.3053,29.2861,29.2861,56100.0
2018-02-01 14:55:00,30.42,30.44,30.42,30.44,50600.0,29.2957,29.315,29.2957,29.315,50600.0
2018-02-01 15:00:00,30.46,30.46,30.41,30.41,28448.0,29.3342,29.3342,29.2861,29.2861,28448.0
2018-02-01 15:05:00,30.41,30.45,30.38,30.44,73328.0,29.2861,29.3246,29.2572,29.315,73328.0
2018-02-01 15:10:00,30.44,30.45,30.42,30.42,24744.0,29.315,29.3246,29.2957,29.2957,24744.0
2018-02-01 15:15:00,30.4,30.41,30.36,30.37,35968.0,29.2764,29.2861,29.2379,29.2475,35968.0
2018-02-01 15:20:00,30.36,30.37,30.33,30.35,27560.0,29.2379,29.2475,29.209,29.2283,27560.0
2018-02-01 15:25:00,30.36,30.36,30.27,30.27,45096.0,29.2379,29.2379,29.1512,29.1512,45096.0
2018-02-01 15:30:00,30.26,30.28,30.17,30.21,121880.0,29.1416,29.1609,29.0549,29.0935,121880.0
2018-02-01 15:35:00,30.22,30.24,30.2,30.21,50952.0,29.1031,29.1223,29.0838,29.0935,50952.0
2018-02-01 15:40:00,30.21,30.21,30.14,30.18,70036.0,29.0935,29.0935,29.026,29.0646,70036.0
2018-02-01 15:45:00,30.18,30.29,30.18,30.29,172736.0,29.0646,29.1705,29.0646,29.1705,172736.0
2018-02-01 15:50:00,30.29,30.35,30.27,30.3,210644.0,29.1705,29.2283,29.1512,29.1801,210644.0
2018-02-01 15:55:00,30.29,30.36,30.27,30.35,380852.0,29.1705,29.2379,29.1512,29.2283,380852.0
2018-02-02 09:30:00,30.0,30.03,29.94,29.97,704556.0,28.8912,28.9201,28.8334,28.8623,704556.0
2018-02-02 09:35:00,29.96,30.03,29.93,29.93,264640.0,28.8527,28.9201,28.8238,28.8238,264640.0
2018-02-02 09:40:00,29.94,29.98,29.91,29.95,178300.0,28.8334,28.872,28.8045,28.8431,178300.0
2018-02-02 09:45:00,29.94,29.95,29.9,29.92,135152.0,28.8334,28.8431,28.7949,28.8142,135152.0
2018-02-02 09:50:00,29.91,29.91,29.82,29.84,388716.0,28.8045,28.8045,28.7179,28.7371,388716.0
2018-02-02 09:55:00,29.8,29.86,29.79,29.86,179172.0,28.6986,28.7564,28.689,28.7564,179172.0
2018-02-02 10:00:00,29.85,29.85,29.68,29.68,428948.0,28.7468,28.7468,28.583,28.583,428948.0
2018-02-02 10:05:00,29.68,29.77,29.64,29.73,425228.0,28.583,28.6697,28.5445,28.6312,425228.0
2018-02-02 10:10:00,29.71,29.81,29.7,29.78,260008.0,28.6119,28.7082,28.6023,28.6793,260008.0
2018-02-02 10:15:00,29.78,29.79,29.73,29.77,75588.0,28.6793,28.689,28.6312,28.6697,75588.0
2018-02-02 10:20:00,29.76,29.8,29.73,29.79,70344.0,28.6601,28.6986,28.6312,28.689,70344.0
2018-02-02 10:25:00,29.78,29.84,29.77,29.82,99852.0,28.6793,28.7371,28.6697,28.7179,99852.0
2018-02-02 10:30:00,29.83,29.83,29.76,29.82,58100.0,28.7275,28.7275,28.6601,28.7179,58100.0
2018-02-02 10:35:00,29.8,29.87,29.8,29.84,68560.0,28.6986,28.766,28.6986,28.7371,68560.0
2018-02-02 10:40:00,29.86,29.9,29.86,29.86,63236.0,28.7564,28.7949,28.7564,28.7564,63236.0
2018-02-02 10:45:00,29.86,29.86,29.8,29.84,46768.0,28.7564,28.7564,28.6986,28.7371,46768.0
2018-02-02 10:50:00,29.84,29.9,29.84,29.89,72200.0,28.7371,28.7949,28.7371,28.7853,72200.0
2018-02-02 10:55:00,29.88,29.89,29.81,29.84,93444.0,28.7757,28.7853,28.7082,28.7371,93444.0
2018-02-02 11:00:00,29.83,29.84,29.78,29.78,98484.0,28.7275,28.7371,28.6793,28.6793,98484.0
2018-02-02 11:05:00,29.78,29.81,29.77,29.81,53140.0,28.6793,28.7082,28.6697,28.7082,53140.0
2018-02-02 11:10:00,29.81,29.88,29.81,29.86,94012.0,28.7082,28.7757,28.7082,28.7564,94012.0
2018-02-02 11:15:00,29.86,29.86,29.73,29.75,97376.0,28.7564,28.7564,28.6312,28.6505,97376.0
2018-02-02 11:20:00,29.75,29.77,29.72,29.74,76560.0,28.6505,28.6697,28.6216,28.6408,76560.0
2018-02-02 11:25:00,29.73,29.79,29.72,29.75,134468.0,28.6312,28.689,28.6216,28.6505,134468.0
2018-02-02 11:30:00,29.75,29.77,29.71,29.71,46900.0,28.6505,28.6697,28.6119,28.6119,46900.0
2018-02-02 11:35:00,29.72,29.75,29.69,29.75,82940.0,28.6216,28.6505,28.5927,28.6505,82940.0
2018-02-02 11:40:00,29.75,29.76,29.7,29.71,75124.0,28.6505,28.6601,28.6023,28.6119,75124.0
2018-02-02 11:45:00,29.68,29.73,29.67,29.7,89732.0,28.583,28.6312,28.5734,28.6023,89732.0
2018-02-02 11:50:00,29.7,29.74,29.69,29.74,143044.0,28.6023,28.6408,28.5927,28.6408,143044.0
2018-02-02 11:55:00,29.74,29.74,29.61,29.61,129696.0,28.6408,28.6408,28.5156,28.5156,129696.0
2018-02-02 12:00:00,29.6,29.65,29.58,29.61,474020.0,28.506,28.5542,28.4867,28.5156,474020.0
2018-02-02 12:05:00,29.61,29.64,29.61,29.62,130996.0,28.5156,28.5445,28.5156,28.5253,130996.0
2018-02-02 12:10:00,29.63,29.69,29.61,29.68,227044.0,28.5349,28.5927,28.5156,28.583,227044.0
2018-02-02 12:15:00,29.69,29.72,29.68,29.72,63628.0,28.5927,28.6216,28.583,28.6216,63628.0
2018-02-02 12:20:00,29.72,29.74,29.68,29.73,61612.0,28.6216,28.6408,28.583,28.6312,61612.0
2018-02-02 12:25:00,29.74,29.79,29.72,29.79,74688.0,28.6408,28.689,28.6216,28.689,74688.0
2018-02-02 12:30:00,29.79,29.79,29.74,29.74,35416.0,28.689,28.689,28.6408,28.6408,35416.0
2018-02-02 12:35:00,29.75,29.76,29.73,29.73,36400.0,28.6505,28.6601,28.6312,28.6312,36400.0
2018-02-02 12:40:00,29.74,29.75,29.72,29.75,70400.0,28.6408,28.6505,28.6216,28.6505,70400.0
2018-02-02 12:45:00,29.75,29.75,29.7,29.74,23076.0,28.6505,28.6505,28.6023,28.6408,23076.0
2018-02-02 12:50:00,29.72,29.72,29.68,29.68,33552.0,28.6216,28.6216,28.583,28.583,33552.0
2018-02-02 12:55:00,29.68,29.71,29.65,29.66,236432.0,28.583,28.6119,28.5542,28.5638,236432.0
2018-02-02 13:00:00,29.65,29.65,29.61,29.61,249024.0,28.5542,28.5542,28.5156,28.5156,249024.0
2018-02-02 13:05:00,29.63,29.65,29.61,29.61,46876.0,28.5349,28.5542,28.5156,28.5156,46876.0
2018-02-02 13:10:00,29.62,29.66,29.6,29.64,86660.0,28.5253,28.5638,28.506,28.5445,86660.0
2018-02-02 13:15:00,29.63,29.66,29.6,29.6,57996.0,28.5349,28.5638,28.506,28.506,57996.0
2018-02-02 13:20:00,29.6,29.6,29.52,29.52,289036.0,28.506,28.506,28.429,28.429,289036.0
2018-02-02 13:25:00,29.52,29.57,29.5,29.57,199608.0,28.429,28.4771,28.4097,28.4771,199608.0
2018-02-02 13:30:00,29.58,29.61,29.58,29.6,85920.0,28.4867,28.5156,28.4867,28.506,85920.0
2018-02-02 13:35:00,29.6,29.6,29.54,29.55,90672.0,28.506,28.506,28.4482,28.4578,90672.0
2018-02-02 13:40:00,29.54,29.54,29.48,29.5,211484.0,28.4482,28.4482,28.3904,28.4097,211484.0
2018-02-02 13:45:00,29.48,29.5,29.44,29.45,221428.0,28.3904,28.4097,28.3519,28.3615,221428.0
2018-02-02 13:50:00,29.47,29.5,29.45,29.5,71448.0,28.3808,28.4097,28.3615,28.4097,71448.0
2018-02-02 13:55:00,29.5,29.53,29.49,29.5,105324.0,28.4097,28.4386,28.4001,28.4097,105324.0
2018-02-02 14:00:00,29.5,29.5,29.45,29.47,70484.0,28.4097,28.4097,28.3615,28.3808,70484.0
2018-02-02 14:05:00,29.47,29.49,29.43,29.45,76136.0,28.3808,28.4001,28.3423,28.3615,76136.0
2018-02-02 14:10:00,29.45,29.45,29.38,29.42,297448.0,28.3615,28.3615,28.2941,28.3327,297448.0
2018-02-02 14:15:00,29.4,29.42,29.29,29.33,340372.0,28.3134,28.3327,28.2075,28.246,340372.0
2018-02-02 14:20:00,29.34,29.37,29.3,29.34,120068.0,28.2556,28.2845,28.2171,28.2556,120068.0
2018-02-02 14:25:00,29.34,29.36,29.23,29.26,339760.0,28.2556,28.2749,28.1497,28.1786,339760.0
2018-02-02 14:30:00,29.25,29.37,29.25,29.36,285232.0,28.1689,28.2845,28.1689,28.2749,285232.0
2018-02-02 14:35:00,29.36,29.39,29.31,29.31,89640.0,28.2749,28.3038,28.2267,28.2267,89640.0
2018-02-02 14:40:00,29.32,29.37,29.3,29.37,223304.0,28.2364,28.2845,28.2171,28.2845,223304.0
2018-02-02 14:45:00,29.37,29.38,29.26,29.29,75968.0,28.2845,28.2941,28.1786,28.2075,75968.0
2018-02-02 14:50:00,29.29,29.29,29.23,29.28,166472.0,28.2075,28.2075,28.1497,28.1978,166472.0
2018-02-02 14:55:00,29.27,29.27,29.14,29.19,241056.0,28.1882,28.1882,28.063,28.1112,241056.0
2018-02-02 15:00:00,29.18,29.22,29.11,29.14,196604.0,28.1015,28.14,28.0341,28.063,196604.0
2018-02-02 15:05:00,29.13,29.14,29.05,29.05,231416.0,28.0534,28.063,27.9763,27.9763,231416.0
2018-02-02 15:10:00,29.04,29.2,29.04,29.16,221976.0,27.9667,28.1208,27.9667,28.0823,221976.0
2018-02-02 15:15:00,29.16,29.3,29.15,29.23,189628.0,28.0823,28.2171,28.0726,28.1497,189628.0
2018-02-02 15:20:00,29.24,29.3,29.24,29.28,96672.0,28.1593,28.2171,28.1593,28.1978,96672.0
2018-02-02 15:25:00,29.29,29.32,29.22,29.22,111132.0,28.2075,28.2364,28.14,28.14,111132.0
2018-02-02 15:30:00,29.21,29.21,29.13,29.17,131260.0,28.1304,28.1304,28.0534,28.0919,131260.0
2018-02-02 15:35:00,29.18,29.27,29.15,29.26,115860.0,28.1015,28.1882,28.0726,28.1786,115860.0
2018-02-02 15:40:00,29.25,29.25,29.13,29.14,193536.0,28.1689,28.1689,28.0534,28.063,193536.0
2018-02-02 15:45:00,29.14,29.14,29.09,29.1,201284.0,28.063,28.063,28.0149,28.0245,201284.0
2018-02-02 15:50:00,29.1,29.14,29.05,29.06,291828.0,28.0245,28.063,27.9763,27.986,291828.0
2018-02-02 15:55:00,29.06,29.08,29.0,29.02,1076584.0,27.986,28.0052,27.9282,27.9474,1076584.0
2018-02-05 09:30:00,28.55,28.66,28.47,28.66,1153096.0,27.4948,27.6007,27.4178,27.6007,1153096.0
2018-02-05 09:35:00,28.67,28.73,28.6,28.65,385480.0,27.6104,27.6682,27.543,27.5911,385480.0
2018-02-05 09:40:00,28.65,28.66,28.55,28.58,274844.0,27.5911,27.6007,27.4948,27.5237,274844.0
2018-02-05 09:45:00,28.58,28.65,28.54,28.6,241412.0,27.5237,27.5911,27.4852,27.543,241412.0
2018-02-05 09:50:00,28.62,28.66,28.58,28.65,215800.0,27.5622,27.6007,27.5237,27.5911,215800.0
2018-02-05 09:55:00,28.64,28.7,28.64,28.7,157744.0,27.5815,27.6393,27.5815,27.6393,157744.0
2018-02-05 10:00:00,28.68,28.73,28.61,28.7,332240.0,27.62,27.6682,27.5526,27.6393,332240.0
2018-02-05 10:05:00,28.71,28.81,28.68,28.8,296580.0,27.6489,27.7452,27.62,27.7356,296580.0
2018-02-05 10:10:00,28.8,28.91,28.8,28.91,235056.0,27.7356,27.8415,27.7356,27.8415,235056.0
2018-02-05 10:15:00,28.9,28.92,28.85,28.9,220276.0,27.8319,27.8511,27.7837,27.8319,220276.0
2018-02-05 10:20:00,28.9,29.02,28.89,29.02,319940.0,27.8319,27.9474,27.8222,27.9474,319940.0
2018-02-05 10:25:00,29.03,29.08,29.02,29.05,264240.0,27.9571,28.0052,27.9474,27.9763,264240.0
2018-02-05 10:30:00,29.06,29.06,28.92,28.93,167944.0,27.986,27.986,27.8511,27.8608,167944.0
2018-02-05 10:35:00,28.92,28.97,28.89,28.92,259108.0,27.8511,27.8993,27.8222,27.8511,259108.0
2018-02-05 10:40:00,28.92,28.98,28.91,28.95,157456.0,27.8511,27.9089,27.8415,27.88,157456.0
2018-02-05 10:45:00,28.98,29.07,28.97,29.05,303056.0,27.9089,27.9956,27.8993,27.9763,303056.0
2018-02-05 10:50:00,29.03,29.04,28.99,29.0,106540.0,27.9571,27.9667,27.9185,27.9282,106540.0
2018-02-05 10:55:00,28.99,29.05,28.96,28.99,171052.0,27.9185,27.9763,27.8897,27.9185,171052.0
2018-02-05 11:00:00,28.99,29.06,28.93,28.95,249220.0,27.9185,27.986,27.8608,27.88,249220.0
2018-02-05 11:05:00,28.96,28.99,28.93,28.96,195244.0,27.8897,27.9185,27.8608,27.8897,195244.0
2018-02-05 11:10:00,28.96,28.97,28.93,28.93,57640.0,27.8897,27.8993,27.8608,27.8608,57640.0
2018-02-05 11:15:00,28.94,28.95,28.91,28.92,30000.0,27.8704,27.88,27.8415,27.8511,30000.0
2018-02-05 11:20:00,28.9,28.95,28.85,28.91,99192.0,27.8319,27.88,27.7837,27.8415,99192.0
2018-02-05 11:25:00,28.94,28.95,28.87,28.9,201812.0,27.8704,27.88,27.803,27.8319,201812.0
2018-02-05 11:30:00,28.86,28.86,28.81,28.83,128696.0,27.7934,27.7934,27.7452,27.7645,128696.0
2018-02-05 11:35:00,28.83,28.84,28.79,28.81,152868.0,27.7645,27.7741,27.7259,27.7452,152868.0
2018-02-05 11:40:00,28.8,28.81,28.71,28.73,259256.0,27.7356,27.7452,27.6489,27.6682,259256.0
2018-02-05 11:45:00,28.73,28.75,28.7,28.71,194720.0,27.6682,27.6874,27.6393,27.6489,194720.0
2018-02-05 11:50:00,28.7,28.75,28.69,28.74,104004.0,27.6393,27.6874,27.6296,27.6778,104004.0
2018-02-05 11:55:00,28.73,28.81,28.73,28.8,47000.0,27.6682,27.7452,27.6682,27.7356,47000.0
2018-02-05 12:00:00,28.8,28.81,28.71,28.71,106480.0,27.7356,27.7452,27.6489,27.6489,106480.0
2018-02-05 12:05:00,28.7,28.72,28.64,28.64,46756.0,27.6393,27.6585,27.5815,27.5815,46756.0
2018-02-05 12:10:00,28.65,28.69,28.63,28.64,144992.0,27.5911,27.6296,27.5719,27.5815,144992.0
2018-02-05 12:15:00,28.64,28.65,28.54,28.55,166948.0,27.5815,27.5911,27.4852,27.4948,166948.0
2018-02-05 12:20:00,28.54,28.56,28.45,28.49,437256.0,27.4852,27.5044,27.3985,27.437,437256.0
2018-02-05 12:25:00,28.5,28.6,28.5,28.55,209204.0,27.4467,27.543,27.4467,27.4948,209204.0
2018-02-05 12:30:00,28.54,28.65,28.53,28.61,81792.0,27.4852,27.5911,27.4755,27.5526,81792.0
2018-02-05 12:35:00,28.63,28.63,28.54,28.54,120244.0,27.5719,27.5719,27.4852,27.4852,120244.0
2018-02-05 12:40:00,28.56,28.64,28.56,28.64,86328.0,27.5044,27.5815,27.5044,27.5815,86328.0
2018-02-05 12:45:00,28.62,28.66,28.58,28.65,33080.0,27.5622,27.6007,27.5237,27.5911,33080.0
2018-02-05 12:50:00,28.66,28.67,28.64,28.65,27160.0,27.6007,27.6104,27.5815,27.5911,27160.0
2018-02-05 12:55:00,28.62,28.65,28.53,28.53,29624.0,27.5622,27.5911,27.4755,27.4755,29624.0
2018-02-05 13:00:00,28.5,28.5,28.32,28.32,354596.0,27.4467,27.4467,27.2733,27.2733,354596.0
2018-02-05 13:05:00,28.32,28.39,28.24,28.26,777944.0,27.2733,27.3407,27.1963,27.2155,777944.0
2018-02-05 13:10:00,28.25,28.31,28.23,28.3,442492.0,27.2059,27.2637,27.1866,27.254,442492.0
2018-02-05 13:15:00,28.3,28.32,28.17,28.18,306248.0,27.254,27.2733,27.1289,27.1385,306248.0
2018-02-05 13:20:00,28.17,28.26,28.17,28.23,181220.0,27.1289,27.2155,27.1289,27.1866,181220.0
2018-02-05 13:25:00,28.23,28.25,28.09,28.18,363204.0,27.1866,27.2059,27.0518,27.1385,363204.0
2018-02-05 13:30:00,28.18,28.27,28.16,28.17,313948.0,27.1385,27.2252,27.1192,27.1289,313948.0
2018-02-05 13:35:00,28.18,28.22,28.09,28.1,136224.0,27.1385,27.177,27.0518,27.0614,136224.0
2018-02-05 13:40:00,28.1,28.21,28.1,28.16,228820.0,27.0614,27.1674,27.0614,27.1192,228820.0
2018-02-05 13:45:00,28.16,28.23,28.15,28.22,75512.0,27.1192,27.1866,27.1096,27.177,75512.0
2018-02-05 13:50:00,28.21,28.28,28.21,28.27,126244.0,27.1674,27.2348,27.1674,27.2252,126244.0
2018-02-05 13:55:00,28.27,28.43,28.26,28.41,196036.0,27.2252,27.3792,27.2155,27.36,196036.0
2018-02-05 14:00:00,28.41,28.41,28.29,28.3,124104.0,27.36,27.36,27.2444,27.254,124104.0
2018-02-05 14:05:00,28.3,28.33,28.21,28.24,76448.0,27.254,27.2829,27.1674,27.1963,76448.0
2018-02-05 14:10:00,28.24,28.3,28.23,28.26,34860.0,27.1963,27.254,27.1866,27.2155,34860.0
2018-02-05 14:15:00,28.23,28.23,28.11,28.14,325124.0,27.1866,27.1866,27.0711,27.1,325124.0
2018-02-05 14:20:00,28.14,28.17,28.03,28.03,430868.0,27.1,27.1289,26.994,26.994,430868.0
2018-02-05 14:25:00,28.04,28.08,28.0,28.06,414932.0,27.0037,27.0422,26.9651,27.0229,414932.0
2018-02-05 14:30:00,28.03,28.04,27.89,27.92,549052.0,26.994,27.0037,26.8592,26.8881,549052.0
2018-02-05 14:35:00,27.93,27.97,27.87,27.92,446252.0,26.8977,26.9362,26.8399,26.8881,446252.0
2018-02-05 14:40:00,27.94,28.0,27.84,27.9,336332.0,26.9074,26.9651,26.8111,26.8688,336332.0
2018-02-05 14:45:00,27.9,27.93,27.8,27.82,296904.0,26.8688,26.8977,26.7725,26.7918,296904.0
2018-02-05 14:50:00,27.81,27.83,27.71,27.76,399800.0,26.7822,26.8014,26.6859,26.734,399800.0
2018-02-05 14:55:00,27.74,27.78,27.52,27.57,456840.0,26.7147,26.7533,26.5029,26.551,456840.0
2018-02-05 15:00:00,27.56,27.61,27.3,27.32,715752.0,26.5414,26.5896,26.291,26.3103,715752.0
2018-02-05 15:05:00,27.32,27.4,26.7,26.74,1059140.0,26.3103,26.3873,25.7132,25.7517,1059140.0
2018-02-05 15:10:00,26.7,27.23,26.43,27.21,1553012.0,25.7132,26.2236,25.4532,26.2043,1553012.0
2018-02-05 15:15:00,27.19,27.65,27.19,27.31,1353544.0,26.1851,26.6281,26.1851,26.3006,1353544.0
2018-02-05 15:20:00,27.3,27.56,27.14,27.54,590772.0,26.291,26.5414,26.1369,26.5221,590772.0
2018-02-05 15:25:00,27.53,27.73,27.44,27.66,578464.0,26.5125,26.7051,26.4258,26.6377,578464.0
2018-02-05 15:30:00,27.67,27.72,27.41,27.57,484760.0,26.6473,26.6955,26.3969,26.551,484760.0
2018-02-05 15:35:00,27.56,27.61,27.26,27.27,326112.0,26.5414,26.5896,26.2525,26.2621,326112.0
2018-02-05 15:40:00,27.27,27.41,27.08,27.31,625448.0,26.2621,26.3969,26.0791,26.3006,625448.0
2018-02-05 15:45:00,27.28,27.32,26.94,26.94,633488.0,26.2717,26.3103,25.9443,25.9443,633488.0
2018-02-05 15:50:00,26.93,27.08,26.76,26.77,683940.0,25.9347,26.0791,25.771,25.7806,683940.0
2018-02-05 15:55:00,26.78,27.04,26.6,26.62,1316940.0,25.7902,26.0406,25.6169,25.6361,1316940.0
2018-02-06 09:30:00,25.77,26.16,25.51,26.15,1536316.0,24.8176,25.1931,24.5672,25.1835,1536316.0
2018-02-06 09:35:00,26.16,26.58,26.16,26.57,1028624.0,25.1931,25.5976,25.1931,25.588,1028624.0
2018-02-06 09:40:00,26.56,26.77,26.48,26.56,1267952.0,25.5784,25.7806,25.5013,25.5784,1267952.0
2018-02-06 09:45:00,26.58,26.88,26.57,26.79,473492.0,25.5976,25.8865,25.588,25.7999,473492.0
2018-02-06 09:50:00,26.82,27.32,26.81,27.32,739176.0,25.8287,26.3103,25.8191,26.3103,739176.0
2018-02-06 09:55:00,27.3,27.35,26.75,26.94,1054684.0,26.291,26.3392,25.7613,25.9443,1054684.0
2018-02-06 10:00:00,26.95,27.21,26.93,27.19,469936.0,25.9539,26.2043,25.9347,26.1851,469936.0
2018-02-06 10:05:00,27.21,27.35,26.91,26.95,733436.0,26.2043,26.3392,25.9154,25.9539,733436.0
2018-02-06 10:10:00,26.95,27.11,26.82,26.83,227584.0,25.9539,26.108,25.8287,25.8384,227584.0
2018-02-06 10:15:00,26.83,26.88,26.38,26.59,596940.0,25.8384,25.8865,25.405,25.6072,596940.0
2018-02-06 10:20:00,26.64,26.83,26.3,26.45,431864.0,25.6554,25.8384,25.328,25.4724,431864.0
2018-02-06 10:25:00,26.47,26.65,26.36,26.48,352952.0,25.4917,25.665,25.3857,25.5013,352952.0
2018-02-06 10:30:00,26.45,26.51,26.28,26.32,312076.0,25.4724,25.5302,25.3087,25.3472,312076.0
2018-02-06 10:35:00,26.32,26.32,26.05,26.3,625480.0,25.3472,25.3472,25.0872,25.328,625480.0
2018-02-06 10:40:00,26.31,26.43,26.13,26.43,364548.0,25.3376,25.4532,25.1643,25.4532,364548.0
2018-02-06 10:45:00,26.42,26.67,26.42,26.57,441864.0,25.4435,25.6843,25.4435,25.588,441864.0
2018-02-06 10:50:00,26.58,26.78,26.43,26.68,337488.0,25.5976,25.7902,25.4532,25.6939,337488.0
2018-02-06 10:55:00,26.75,26.78,26.52,26.52,292424.0,25.7613,25.7902,25.5398,25.5398,292424.0
2018-02-06 11:00:00,26.55,26.55,26.43,26.47,629896.0,25.5687,25.5687,25.4532,25.4917,629896.0
2018-02-06 11:05:00,26.48,26.62,26.29,26.44,342212.0,25.5013,25.6361,25.3183,25.4628,342212.0
2018-02-06 11:10:00,26.45,26.56,26.24,26.34,281232.0,25.4724,25.5784,25.2702,25.3665,281232.0
2018-02-06 11:15:00,26.34,26.47,26.31,26.45,642636.0,25.3665,25.4917,25.3376,25.4724,642636.0
2018-02-06 11:20:00,26.48,26.51,26.4,26.41,255940.0,25.5013,25.5302,25.4243,25.4339,255940.0
2018-02-06 11:25:00,26.4,26.46,26.23,26.29,290072.0,25.4243,25.4821,25.2606,25.3183,290072.0
2018-02-06 11:30:00,26.32,26.32,26.11,26.15,305288.0,25.3472,25.3472,25.145,25.1835,305288.0
2018-02-06 11:35:00,26.16,26.27,26.12,26.25,173916.0,25.1931,25.2991,25.1546,25.2798,173916.0
2018-02-06 11:40:00,26.24,26.37,26.24,26.33,139992.0,25.2702,25.3954,25.2702,25.3569,139992.0
2018-02-06 11:45:00,26.32,26.45,26.3,26.44,143852.0,25.3472,25.4724,25.328,25.4628,143852.0
2018-02-06 11:50:00,26.44,26.62,26.43,26.49,213944.0,25.4628,25.6361,25.4532,25.5109,213944.0
2018-02-06 11:55:00,26.48,26.58,26.41,26.41,97940.0,25.5013,25.5976,25.4339,25.4339,97940.0
2018-02-06 12:00:00,26.42,26.54,26.42,26.48,117888.0,25.4435,25.5591,25.4435,25.5013,117888.0
2018-02-06 12:05:00,26.49,26.67,26.49,26.63,96420.0,25.5109,25.6843,25.5109,25.6458,96420.0
2018-02-06 12:10:00,26.61,26.68,26.51,26.68,173320.0,25.6265,25.6939,25.5302,25.6939,173320.0
2018-02-06 12:15:00,26.66,26.8,26.61,26.64,219152.0,25.6747,25.8095,25.6265,25.6554,219152.0
2018-02-06 12:20:00,26.63,26.68,26.59,26.63,162972.0,25.6458,25.6939,25.6072,25.6458,162972.0
2018-02-06 12:25:00,26.65,26.89,26.63,26.88,227668.0,25.665,25.8962,25.6458,25.8865,227668.0
2018-02-06 12:30:00,26.88,27.0,26.82,26.86,420368.0,25.8865,26.0021,25.8287,25.8673,420368.0
2018-02-06 12:35:00,26.82,27.05,26.77,27.04,257280.0,25.8287,26.0502,25.7806,26.0406,257280.0
2018-02-06 12:40:00,27.05,27.06,26.91,26.91,138724.0,26.0502,26.0599,25.9154,25.9154,138724.0
2018-02-06 12:45:00,26.92,26.92,26.77,26.82,181356.0,25.9251,25.9251,25.7806,25.8287,181356.0
2018-02-06 12:50:00,26.82,26.83,26.66,26.73,118376.0,25.8287,25.8384,25.6747,25.7421,118376.0
2018-02-06 12:55:00,26.72,26.83,26.68,26.82,147356.0,25.7324,25.8384,25.6939,25.8287,147356.0
2018-02-06 13:00:00,26.78,26.78,26.52,26.6,411448.0,25.7902,25.7902,25.5398,25.6169,411448.0
2018-02-06 13:05:00,26.64,26.65,26.5,26.5,446640.0,25.6554,25.665,25.5206,25.5206,446640.0
2018-02-06 13:10:00,26.49,26.72,26.47,26.69,165888.0,25.5109,25.7324,25.4917,25.7036,165888.0
2018-02-06 13:15:00,26.65,26.78,26.64,26.78,58272.0,25.665,25.7902,25.6554,25.7902,58272.0
2018-02-06 13:20:00,26.79,26.81,26.66,26.68,81176.0,25.7999,25.8191,25.6747,25.6939,81176.0
2018-02-06 13:25:00,26.72,26.76,26.67,26.74,104104.0,25.7324,25.771,25.6843,25.7517,104104.0
2018-02-06 13:30:00,26.7,26.71,26.49,26.5,115344.0,25.7132,25.7228,25.5109,25.5206,115344.0
2018-02-06 13:35:00,26.52,26.7,26.51,26.63,168000.0,25.5398,25.7132,25.5302,25.6458,168000.0
2018-02-06 13:40:00,26.61,26.63,26.5,26.56,78352.0,25.6265,25.6458,25.5206,25.5784,78352.0
2018-02-06 13:45:00,26.54,26.59,26.44,26.5,93116.0,25.5591,25.6072,25.4628,25.5206,93116.0
2018-02-06 13:50:00,26.5,26.5,26.39,26.39,57464.0,25.5206,25.5206,25.4146,25.4146,57464.0
2018-02-06 13:55:00,26.38,26.42,26.32,26.36,102208.0,25.405,25.4435,25.3472,25.3857,102208.0
2018-02-06 14:00:00,26.36,26.4,26.35,26.37,57620.0,25.3857,25.4243,25.3761,25.3954,57620.0
2018-02-06 14:05:00,26.38,26.38,26.25,26.26,107488.0,25.405,25.405,25.2798,25.2894,107488.0
2018-02-06 14:10:00,26.27,26.5,26.27,26.44,153680.0,25.2991,25.5206,25.2991,25.4628,153680.0
2018-02-06 14:15:00,26.43,26.43,26.27,26.29,378092.0,25.4532,25.4532,25.2991,25.3183,378092.0
2018-02-06 14:20:00,26.29,26.37,26.23,26.29,214416.0,25.3183,25.3954,25.2606,25.3183,214416.0
2018-02-06 14:25:00,26.27,26.38,26.25,26.33,96928.0,25.2991,25.405,25.2798,25.3569,96928.0
2018-02-06 14:30:00,26.32,26.46,26.3,26.44,118232.0,25.3472,25.4821,25.328,25.4628,118232.0
2018-02-06 14:35:00,26.46,26.59,26.46,26.5,151196.0,25.4821,25.6072,25.4821,25.5206,151196.0
2018-02-06 14:40:00,26.52,26.63,26.5,26.63,210756.0,25.5398,25.6458,25.5206,25.6458,210756.0
2018-02-06 14:45:00,26.66,26.85,26.64,26.83,328984.0,25.6747,25.8576,25.6554,25.8384,328984.0
2018-02-06 14:50:00,26.85,26.96,26.75,26.96,1172440.0,25.8576,25.9636,25.7613,25.9636,1172440.0
2018-02-06 14:55:00,26.93,27.18,26.93,27.13,523572.0,25.9347,26.1754,25.9347,26.1273,523572.0
2018-02-06 15:00:00,27.15,27.34,27.13,27.32,662052.0,26.1466,26.3295,26.1273,26.3103,662052.0
2018-02-06 15:05:00,27.33,27.59,27.28,27.59,1298540.0,26.3199,26.5703,26.2717,26.5703,1298540.0
2018-02-06 15:10:00,27.59,27.59,27.3,27.31,663780.0,26.5703,26.5703,26.291,26.3006,663780.0
2018-02-06 15:15:00,27.32,27.43,27.19,27.24,359496.0,26.3103,26.4162,26.1851,26.2332,359496.0
2018-02-06 15:20:00,27.24,27.4,27.17,27.2,399836.0,26.2332,26.3873,26.1658,26.1947,399836.0
2018-02-06 15:25:00,27.22,27.4,27.21,27.4,470736.0,26.214,26.3873,26.2043,26.3873,470736.0
2018-02-06 15:30:00,27.41,27.56,27.24,27.49,631584.0,26.3969,26.5414,26.2332,26.474,631584.0
2018-02-06 15:35:00,27.48,27.66,27.44,27.66,436180.0,26.4644,26.6377,26.4258,26.6377,436180.0
2018-02-06 15:40:00,27.68,27.72,27.58,27.58,279088.0,26.657,26.6955,26.5607,26.5607,279088.0
2018-02-06 15:45:00,27.58,27.61,27.38,27.39,406352.0,26.5607,26.5896,26.3681,26.3777,406352.0
2018-02-06 15:50:00,27.37,27.49,27.27,27.45,544304.0,26.3584,26.474,26.2621,26.4355,544304.0
2018-02-06 15:55:00,27.44,27.64,27.37,27.63,724828.0,26.4258,26.6184,26.3584,26.6088,724828.0
2018-02-07 09:30:00,27.47,27.53,27.37,27.51,712344.0,26.4547,26.5125,26.3584,26.4932,712344.0
2018-02-07 09:35:00,27.53,27.75,27.49,27.68,579476.0,26.5125,26.7244,26.474,26.657,579476.0
2018-02-07 09:40:00,27.67,27.88,27.67,27.7,610828.0,26.6473,26.8496,26.6473,26.6762,610828.0
2018-02-07 09:45:00,27.74,27.79,27.56,27.6,355680.0,26.7147,26.7629,26.5414,26.5799,355680.0
2018-02-07 09:50:00,27.58,27.79,27.58,27.74,152096.0,26.5607,26.7629,26.5607,26.7147,152096.0
2018-02-07 09:55:00,27.74,27.84,27.7,27.82,237264.0,26.7147,26.8111,26.6762,26.7918,237264.0
2018-02-07 10:00:00,27.81,27.82,27.73,27.8,198860.0,26.7822,26.7918,26.7051,26.7725,198860.0
2018-02-07 10:05:00,27.82,28.02,27.82,27.98,584344.0,26.7918,26.9844,26.7918,26.9459,584344.0
2018-02-07 10:10:00,27.98,28.02,27.91,28.01,257524.0,26.9459,26.9844,26.8785,26.9748,257524.0
2018-02-07 10:15:00,28.03,28.06,27.94,27.98,331932.0,26.994,27.0229,26.9074,26.9459,331932.0
2018-02-07 10:20:00,27.99,28.0,27.86,27.95,303680.0,26.9555,26.9651,26.8303,26.917,303680.0
2018-02-07 10:25:00,27.96,27.96,27.87,27.87,145580.0,26.9266,26.9266,26.8399,26.8399,145580.0
2018-02-07 10:30:00,27.88,27.92,27.79,27.82,153892.0,26.8496,26.8881,26.7629,26.7918,153892.0
2018-02-07 10:35:00,27.83,27.9,27.79,27.89,209440.0,26.8014,26.8688,26.7629,26.8592,209440.0
2018-02-07 10:40:00,27.88,27.89,27.79,27.8,100600.0,26.8496,26.8592,26.7629,26.7725,100600.0
2018-02-07 10:45:00,27.8,27.96,27.8,27.93,76688.0,26.7725,26.9266,26.7725,26.8977,76688.0
2018-02-07 10:50:00,27.98,28.03,27.96,28.03,397044.0,26.9459,26.994,26.9266,26.994,397044.0
2018-02-07 10:55:00,28.02,28.06,27.96,28.04,117432.0,26.9844,27.0229,26.9266,27.0037,117432.0
2018-02-07 11:00:00,28.04,28.1,28.0,28.07,269460.0,27.0037,27.0614,26.9651,27.0325,269460.0
2018-02-07 11:05:00,28.08,28.2,28.08,28.2,301764.0,27.0422,27.1577,27.0422,27.1577,301764.0
2018-02-07 11:10:00,28.21,28.24,28.14,28.24,168668.0,27.1674,27.1963,27.1,27.1963,168668.0
2018-02-07 11:15:00,28.25,28.28,28.12,28.12,324512.0,27.2059,27.2348,27.0807,27.0807,324512.0
2018-02-07 11:20:00,28.13,28.15,28.09,28.14,158684.0,27.0903,27.1096,27.0518,27.1,158684.0
2018-02-07 11:25:00,28.15,28.15,28.04,28.04,93728.0,27.1096,27.1096,27.0037,27.0037,93728.0
2018-02-07 11:30:00,28.06,28.06,27.95,28.01,393268.0,27.0229,27.0229,26.917,26.9748,393268.0
2018-02-07 11:35:00,28.03,28.04,27.98,28.02,110348.0,26.994,27.0037,26.9459,26.9844,110348.0
2018-02-07 11:40:00,28.02,28.1,27.99,28.08,256892.0,26.9844,27.0614,26.9555,27.0422,256892.0
2018-02-07 11:45:00,28.08,28.08,28.05,28.06,18832.0,27.0422,27.0422,27.0133,27.0229,18832.0
2018-02-07 11:50:00,28.02,28.11,27.99,28.07,74624.0,26.9844,27.0711,26.9555,27.0325,74624.0
2018-02-07 11:55:00,28.04,28.14,27.98,28.13,290104.0,27.0037,27.1,26.9459,27.0903,290104.0
2018-02-07 12:00:00,28.14,28.16,28.11,28.11,56228.0,27.1,27.1192,27.0711,27.0711,56228.0
2018-02-07 12:05:00,28.11,28.11,28.05,28.06,16972.0,27.0711,27.0711,27.0133,27.0229,16972.0
2018-02-07 12:10:00,28.09,28.13,28.09,28.09,18400.0,27.0518,27.0903,27.0518,27.0518,18400.0
2018-02-07 12:15:00,28.11,28.11,28.01,28.03,29060.0,27.0711,27.0711,26.9748,26.994,29060.0
2018-02-07 12:20:00,28.03,28.03,27.97,28.03,174748.0,26.994,26.994,26.9362,26.994,174748.0
2018-02-07 12:25:00,28.03,28.07,28.0,28.06,29420.0,26.994,27.0325,26.9651,27.0229,29420.0
2018-02-07 12:30:00,28.07,28.07,27.92,27.94,69496.0,27.0325,27.0325,26.8881,26.9074,69496.0
2018-02-07 12:35:00,27.91,27.93,27.86,27.86,98572.0,26.8785,26.8977,26.8303,26.8303,98572.0
2018-02-07 12:40:00,27.88,27.93,27.87,27.91,50632.0,26.8496,26.8977,26.8399,26.8785,50632.0
2018-02-07 12:45:00,27.93,27.98,27.82,27.84,72460.0,26.8977,26.9459,26.7918,26.8111,72460.0
2018-02-07 12:50:00,27.83,27.91,27.83,27.84,79984.0,26.8014,26.8785,26.8014,26.8111,79984.0
2018-02-07 12:55:00,27.85,27.89,27.83,27.84,73840.0,26.8207,26.8592,26.8014,26.8111,73840.0
2018-02-07 13:00:00,27.85,27.92,27.75,27.82,275392.0,26.8207,26.8881,26.7244,26.7918,275392.0
2018-02-07 13:05:00,27.8,27.8,27.65,27.72,233380.0,26.7725,26.7725,26.6281,26.6955,233380.0
2018-02-07 13:10:00,27.7,27.72,27.53,27.54,210576.0,26.6762,26.6955,26.5125,26.5221,210576.0
2018-02-07 13:15:00,27.53,27.71,27.45,27.71,561020.0,26.5125,26.6859,26.4355,26.6859,561020.0
2018-02-07 13:20:00,27.73,27.73,27.49,27.54,201912.0,26.7051,26.7051,26.474,26.5221,201912.0
2018-02-07 13:25:00,27.58,27.65,27.49,27.65,345304.0,26.5607,26.6281,26.474,26.6281,345304.0
2018-02-07 13:30:00,27.59,27.65,27.58,27.64,52000.0,26.5703,26.6281,26.5607,26.6184,52000.0
2018-02-07 13:35:00,27.64,27.85,27.62,27.76,343932.0,26.6184,26.8207,26.5992,26.734,343932.0
2018-02-07 13:40:00,27.81,27.86,27.77,27.85,270268.0,26.7822,26.8303,26.7436,26.8207,270268.0
2018-02-07 13:45:00,27.83,27.87,27.72,27.72,88296.0,26.8014,26.8399,26.6955,26.6955,88296.0
2018-02-07 13:50:00,27.72,27.72,27.63,27.66,216920.0,26.6955,26.6955,26.6088,26.6377,216920.0
2018-02-07 13:55:00,27.67,27.76,27.67,27.74,84948.0,26.6473,26.734,26.6473,26.7147,84948.0
2018-02-07 14:00:00,27.72,27.73,27.5,27.55,329632.0,26.6955,26.7051,26.4836,26.5318,329632.0
2018-02-07 14:05:00,27.57,27.65,27.53,27.53,70104.0,26.551,26.6281,26.5125,26.5125,70104.0
2018-02-07 14:10:00,27.58,27.69,27.57,27.67,147028.0,26.5607,26.6666,26.551,26.6473,147028.0
2018-02-07 14:15:00,27.68,27.7,27.64,27.7,74392.0,26.657,26.6762,26.6184,26.6762,74392.0
2018-02-07 14:20:00,27.7,27.75,27.69,27.7,83272.0,26.6762,26.7244,26.6666,26.6762,83272.0
2018-02-07 14:25:00,27.67,27.77,27.66,27.77,43344.0,26.6473,26.7436,26.6377,26.7436,43344.0
2018-02-07 14:30:00,27.78,27.79,27.75,27.79,55712.0,26.7533,26.7629,26.7244,26.7629,55712.0
2018-02-07 14:35:00,27.76,27.81,27.7,27.7,61336.0,26.734,26.7822,26.6762,26.6762,61336.0
2018-02-07 14:40:00,27.71,27.71,27.62,27.63,94124.0,26.6859,26.6859,26.5992,26.6088,94124.0
2018-02-07 14:45:00,27.63,27.64,27.47,27.5,124264.0,26.6088,26.6184,26.4547,26.4836,124264.0
2018-02-07 14:50:00,27.49,27.52,27.38,27.51,203792.0,26.474,26.5029,26.3681,26.4932,203792.0
2018-02-07 14:55:00,27.5,27.6,27.49,27.6,203532.0,26.4836,26.5799,26.474,26.5799,203532.0
2018-02-07 15:00:00,27.59,27.7,27.59,27.7,59072.0,26.5703,26.6762,26.5703,26.6762,59072.0
2018-02-07 15:05:00,27.72,27.73,27.67,27.67,36184.0,26.6955,26.7051,26.6473,26.6473,36184.0
2018-02-07 15:10:00,27.69,27.79,27.66,27.79,37324.0,26.6666,26.7629,26.6377,26.7629,37324.0
2018-02-07 15:15:00,27.79,27.8,27.72,27.75,176928.0,26.7629,26.7725,26.6955,26.7244,176928.0
2018-02-07 15:20:00,27.73,27.8,27.73,27.75,160896.0,26.7051,26.7725,26.7051,26.7244,160896.0
2018-02-07 15:25:00,27.73,27.9,27.73,27.84,149716.0,26.7051,26.8688,26.7051,26.8111,149716.0
2018-02-07 15:30:00,27.85,27.86,27.76,27.85,181564.0,26.8207,26.8303,26.734,26.8207,181564.0
2018-02-07 15:35:00,27.85,27.93,27.85,27.86,131280.0,26.8207,26.8977,26.8207,26.8303,131280.0
2018-02-07 15:40:00,27.86,27.92,27.81,27.81,54560.0,26.8303,26.8881,26.7822,26.7822,54560.0
2018-02-07 15:45:00,27.81,27.82,27.59,27.64,227596.0,26.7822,26.7918,26.5703,26.6184,227596.0
2018-02-07 15:50:00,27.62,27.66,27.46,27.52,307440.0,26.5992,26.6377,26.4451,26.5029,307440.0
2018-02-07 15:55:00,27.52,27.56,27.3,27.31,822132.0,26.5029,26.5414,26.291,26.3006,822132.0
2018-02-08 09:30:00,27.38,27.4,27.18,27.2,586996.0,26.3681,26.3873,26.1754,26.1947,586996.0
2018-02-08 09:35:00,27.21,27.31,27.17,27.27,249636.0,26.2043,26.3006,26.1658,26.2621,249636.0
2018-02-08 09:40:00,27.28,27.29,27.12,27.13,140072.0,26.2717,26.2814,26.1177,26.1273,140072.0
2018-02-08 09:45:00,27.13,27.15,27.0,27.11,210664.0,26.1273,26.1466,26.0021,26.108,210664.0
2018-02-08 09:50:00,27.11,27.24,27.04,27.22,126036.0,26.108,26.2332,26.0406,26.214,126036.0
2018-02-08 09:55:00,27.25,27.29,27.16,27.16,180032.0,26.2429,26.2814,26.1562,26.1562,180032.0
2018-02-08 10:00:00,27.15,27.17,27.04,27.09,133668.0,26.1466,26.1658,26.0406,26.0888,133668.0
2018-02-08 10:05:00,27.08,27.28,27.08,27.26,231748.0,26.0791,26.2717,26.0791,26.2525,231748.0
2018-02-08 10:10:00,27.23,27.24,27.12,27.16,321416.0,26.2236,26.2332,26.1177,26.1562,321416.0
2018-02-08 10:15:00,27.14,27.24,27.12,27.13,359420.0,26.1369,26.2332,26.1177,26.1273,359420.0
2018-02-08 10:20:00,27.1,27.12,27.02,27.1,134068.0,26.0984,26.1177,26.0214,26.0984,134068.0
2018-02-08 10:25:00,27.11,27.13,26.95,26.96,178148.0,26.108,26.1273,25.9539,25.9636,178148.0
2018-02-08 10:30:00,26.96,27.05,26.94,26.98,113132.0,25.9636,26.0502,25.9443,25.9828,113132.0
2018-02-08 10:35:00,27.01,27.02,26.91,27.0,169040.0,26.0117,26.0214,25.9154,26.0021,169040.0
2018-02-08 10:40:00,27.0,27.08,26.97,26.99,91048.0,26.0021,26.0791,25.9732,25.9925,91048.0
2018-02-08 10:45:00,26.96,26.96,26.87,26.88,173804.0,25.9636,25.9636,25.8769,25.8865,173804.0
2018-02-08 10:50:00,26.88,26.88,26.68,26.72,498756.0,25.8865,25.8865,25.6939,25.7324,498756.0
2018-02-08 10:55:00,26.72,26.78,26.64,26.75,285492.0,25.7324,25.7902,25.6554,25.7613,285492.0
2018-02-08 11:00:00,26.74,26.87,26.71,26.87,388004.0,25.7517,25.8769,25.7228,25.8769,388004.0
2018-02-08 11:05:00,26.87,26.92,26.77,26.79,468100.0,25.8769,25.9251,25.7806,25.7999,468100.0
2018-02-08 11:10:00,26.78,26.84,26.66,26.67,604108.0,25.7902,25.848,25.6747,25.6843,604108.0
2018-02-08 11:15:00,26.68,26.73,26.6,26.63,179500.0,25.6939,25.7421,25.6169,25.6458,179500.0
2018-02-08 11:20:00,26.67,26.68,26.52,26.56,262668.0,25.6843,25.6939,25.5398,25.5784,262668.0
2018-02-08 11:25:00,26.56,26.61,26.5,26.56,229500.0,25.5784,25.6265,25.5206,25.5784,229500.0
2018-02-08 11:30:00,26.55,26.67,26.5,26.67,262652.0,25.5687,25.6843,25.5206,25.6843,262652.0
2018-02-08 11:35:00,26.66,26.82,26.64,26.75,191232.0,25.6747,25.8287,25.6554,25.7613,191232.0
2018-02-08 11:40:00,26.74,26.76,26.61,26.66,135928.0,25.7517,25.771,25.6265,25.6747,135928.0
2018-02-08 11:45:00,26.63,26.72,26.58,26.62,360776.0,25.6458,25.7324,25.5976,25.6361,360776.0
2018-02-08 11:50:00,26.66,26.89,26.66,26.78,188524.0,25.6747,25.8962,25.6747,25.7902,188524.0
2018-02-08 11:55:00,26.79,26.81,26.68,26.7,409896.0,25.7999,25.8191,25.6939,25.7132,409896.0
2018-02-08 12:00:00,26.68,26.75,26.66,26.72,240840.0,25.6939,25.7613,25.6747,25.7324,240840.0
2018-02-08 12:05:00,26.75,26.76,26.6,26.6,528744.0,25.7613,25.771,25.6169,25.6169,528744.0
2018-02-08 12:10:00,26.61,26.64,26.58,26.59,65624.0,25.6265,25.6554,25.5976,25.6072,65624.0
2018-02-08 12:15:00,26.59,26.61,26.55,26.55,62140.0,25.6072,25.6265,25.5687,25.5687,62140.0
2018-02-08 12:20:00,26.55,26.55,26.39,26.39,414096.0,25.5687,25.5687,25.4146,25.4146,414096.0
2018-02-08 12:25:00,26.38,26.44,26.27,26.39,293252.0,25.405,25.4628,25.2991,25.4146,293252.0
2018-02-08 12:30:00,26.39,26.45,26.27,26.35,218892.0,25.4146,25.4724,25.2991,25.3761,218892.0
2018-02-08 12:35:00,26.33,26.43,26.29,26.39,170984.0,25.3569,25.4532,25.3183,25.4146,170984.0
2018-02-08 12:40:00,26.4,26.59,26.39,26.44,175852.0,25.4243,25.6072,25.4146,25.4628,175852.0
2018-02-08 12:45:00,26.42,26.43,26.26,26.32,130816.0,25.4435,25.4532,25.2894,25.3472,130816.0
2018-02-08 12:50:00,26.32,26.32,26.06,26.08,605304.0,25.3472,25.3472,25.0968,25.1161,605304.0
2018-02-08 12:55:00,26.11,26.23,25.98,26.19,435208.0,25.145,25.2606,25.0198,25.222,435208.0
2018-02-08 13:00:00,26.15,26.25,26.08,26.17,528840.0,25.1835,25.2798,25.1161,25.2028,528840.0
2018-02-08 13:05:00,26.16,26.34,26.07,26.3,228940.0,25.1931,25.3665,25.1065,25.328,228940.0
2018-02-08 13:10:00,26.29,26.36,26.21,26.24,350628.0,25.3183,25.3857,25.2413,25.2702,350628.0
2018-02-08 13:15:00,26.25,26.47,26.24,26.39,247032.0,25.2798,25.4917,25.2702,25.4146,247032.0
2018-02-08 13:20:00,26.39,26.5,26.34,26.43,231008.0,25.4146,25.5206,25.3665,25.4532,231008.0
2018-02-08 13:25:00,26.36,26.39,26.21,26.23,340500.0,25.3857,25.4146,25.2413,25.2606,340500.0
2018-02-08 13:30:00,26.2,26.3,26.18,26.28,235408.0,25.2317,25.328,25.2124,25.3087,235408.0
2018-02-08 13:35:00,26.33,26.49,26.33,26.48,545168.0,25.3569,25.5109,25.3569,25.5013,545168.0
2018-02-08 13:40:00,26.49,26.61,26.45,26.6,449352.0,25.5109,25.6265,25.4724,25.6169,449352.0
2018-02-08 13:45:00,26.6,26.71,26.53,26.53,480600.0,25.6169,25.7228,25.5495,25.5495,480600.0
2018-02-08 13:50:00,26.56,26.68,26.51,26.64,355448.0,25.5784,25.6939,25.5302,25.6554,355448.0
2018-02-08 13:55:00,26.65,26.65,26.49,26.61,255468.0,25.665,25.665,25.5109,25.6265,255468.0
2018-02-08 14:00:00,26.61,26.61,26.37,26.37,159540.0,25.6265,25.6265,25.3954,25.3954,159540.0
2018-02-08 14:05:00,26.44,26.5,26.4,26.46,105868.0,25.4628,25.5206,25.4243,25.4821,105868.0
2018-02-08 14:10:00,26.5,26.56,26.45,26.52,177240.0,25.5206,25.5784,25.4724,25.5398,177240.0
2018-02-08 14:15:00,26.5,26.66,26.46,26.57,774296.0,25.5206,25.6747,25.4821,25.588,774296.0
2018-02-08 14:20:00,26.59,26.63,26.45,26.49,497252.0,25.6072,25.6458,25.4724,25.5109,497252.0
2018-02-08 14:25:00,26.5,26.5,26.32,26.32,139932.0,25.5206,25.5206,25.3472,25.3472,139932.0
2018-02-08 14:30:00,26.36,26.36,26.25,26.25,338588.0,25.3857,25.3857,25.2798,25.2798,338588.0
2018-02-08 14:35:00,26.25,26.36,26.19,26.36,387052.0,25.2798,25.3857,25.222,25.3857,387052.0
2018-02-08 14:40:00,26.33,26.34,26.24,26.25,63632.0,25.3569,25.3665,25.2702,25.2798,63632.0
2018-02-08 14:45:00,26.24,26.39,26.23,26.32,512868.0,25.2702,25.4146,25.2606,25.3472,512868.0
2018-02-08 14:50:00,26.29,26.3,26.15,26.16,137828.0,25.3183,25.328,25.1835,25.1931,137828.0
2018-02-08 14:55:00,26.17,26.22,26.08,26.19,164544.0,25.2028,25.2509,25.1161,25.222,164544.0
2018-02-08 15:00:00,26.21,26.36,26.13,26.33,313124.0,25.2413,25.3857,25.1643,25.3569,313124.0
2018-02-08 15:05:00,26.37,26.37,26.12,26.13,198720.0,25.3954,25.3954,25.1546,25.1643,198720.0
2018-02-08 15:10:00,26.12,26.16,26.01,26.08,878964.0,25.1546,25.1931,25.0487,25.1161,878964.0
2018-02-08 15:15:00,26.09,26.16,26.03,26.04,634428.0,25.1257,25.1931,25.0679,25.0776,634428.0
2018-02-08 15:20:00,26.05,26.18,25.97,26.11,516332.0,25.0872,25.2124,25.0102,25.145,516332.0
2018-02-08 15:25:00,26.13,26.3,26.13,26.14,251108.0,25.1643,25.328,25.1643,25.1739,251108.0
2018-02-08 15:30:00,26.12,26.2,25.97,25.98,394356.0,25.1546,25.2317,25.0102,25.0198,394356.0
2018-02-08 15:35:00,25.98,26.01,25.83,25.86,510412.0,25.0198,25.0487,24.8753,24.9042,510412.0
2018-02-08 15:40:00,25.85,25.98,25.72,25.97,527888.0,24.8946,25.0198,24.7694,25.0102,527888.0
2018-02-08 15:45:00,25.95,25.95,25.67,25.74,618432.0,24.9909,24.9909,24.7213,24.7887,618432.0
2018-02-08 15:50:00,25.72,25.73,25.56,25.66,669404.0,24.7694,24.779,24.6153,24.7116,669404.0
2018-02-08 15:55:00,25.65,25.7,25.27,25.3,780340.0,24.702,24.7501,24.336,24.3649,780340.0
2018-02-09 09:30:00,25.88,26.01,25.8,25.87,666628.0,24.9235,25.0487,24.8464,24.9139,666628.0
2018-02-09 09:35:00,25.84,25.87,25.7,25.7,323404.0,24.885,24.9139,24.7501,24.7501,323404.0
2018-02-09 09:40:00,25.69,25.87,25.59,25.86,488000.0,24.7405,24.9139,24.6442,24.9042,488000.0
2018-02-09 09:45:00,25.85,26.02,25.78,25.85,432884.0,24.8946,25.0583,24.8272,24.8946,432884.0
2018-02-09 09:50:00,25.85,25.96,25.78,25.96,225656.0,24.8946,25.0005,24.8272,25.0005,225656.0
2018-02-09 09:55:00,25.98,26.06,25.83,25.88,328944.0,25.0198,25.0968,24.8753,24.9235,328944.0
2018-02-09 10:00:00,25.88,25.95,25.75,25.76,251392.0,24.9235,24.9909,24.7983,24.8079,251392.0
2018-02-09 10:05:00,25.76,25.84,25.65,25.77,369184.0,24.8079,24.885,24.702,24.8176,369184.0
2018-02-09 10:10:00,25.78,25.81,25.71,25.72,194496.0,24.8272,24.8561,24.7598,24.7694,194496.0
2018-02-09 10:15:00,25.72,25.8,25.64,25.8,193068.0,24.7694,24.8464,24.6924,24.8464,193068.0
2018-02-09 10:20:00,25.8,25.8,25.68,25.71,224676.0,24.8464,24.8464,24.7309,24.7598,224676.0
2018-02-09 10:25:00,25.71,25.86,25.71,25.72,179960.0,24.7598,24.9042,24.7598,24.7694,179960.0
2018-02-09 10:30:00,25.72,25.77,25.66,25.72,157176.0,24.7694,24.8176,24.7116,24.7694,157176.0
2018-02-09 10:35:00,25.73,25.74,25.55,25.55,465408.0,24.779,24.7887,24.6057,24.6057,465408.0
2018-02-09 10:40:00,25.54,25.55,25.36,25.38,477160.0,24.5961,24.6057,24.4227,24.442,477160.0
2018-02-09 10:45:00,25.38,25.4,25.04,25.17,1200452.0,24.442,24.4612,24.1145,24.2397,1200452.0
2018-02-09 10:50:00,25.16,25.55,25.09,25.5,636988.0,24.2301,24.6057,24.1627,24.5575,636988.0
2018-02-09 10:55:00,25.49,25.58,25.36,25.43,1125440.0,24.5479,24.6346,24.4227,24.4901,1125440.0
2018-02-09 11:00:00,25.43,25.66,25.38,25.61,581012.0,24.4901,24.7116,24.442,24.6635,581012.0
2018-02-09 11:05:00,25.61,25.65,25.44,25.48,344428.0,24.6635,24.702,24.4998,24.5383,344428.0
2018-02-09 11:10:00,25.45,25.55,25.43,25.5,171712.0,24.5094,24.6057,24.4901,24.5575,171712.0
2018-02-09 11:15:00,25.5,25.51,25.26,25.37,441572.0,24.5575,24.5672,24.3264,24.4323,441572.0
2018-02-09 11:20:00,25.38,25.46,25.28,25.28,251696.0,24.442,24.519,24.3457,24.3457,251696.0
2018-02-09 11:25:00,25.27,25.38,25.26,25.35,350228.0,24.336,24.442,24.3264,24.4131,350228.0
2018-02-09 11:30:00,25.34,25.46,25.32,25.41,233304.0,24.4034,24.519,24.3842,24.4709,233304.0
2018-02-09 11:35:00,25.44,25.53,25.38,25.43,422520.0,24.4998,24.5864,24.442,24.4901,422520.0
2018-02-09 11:40:00,25.42,25.43,25.35,25.36,270248.0,24.4805,24.4901,24.4131,24.4227,270248.0
2018-02-09 11:45:00,25.37,25.39,25.22,25.23,636844.0,24.4323,24.4516,24.2879,24.2975,636844.0
2018-02-09 11:50:00,25.23,25.28,25.18,25.2,276108.0,24.2975,24.3457,24.2494,24.2686,276108.0
2018-02-09 11:55:00,25.21,25.27,25.08,25.09,282536.0,24.2783,24.336,24.1531,24.1627,282536.0
2018-02-09 12:00:00,25.08,25.14,25.04,25.05,990720.0,24.1531,24.2108,24.1145,24.1242,990720.0
2018-02-09 12:05:00,25.07,25.09,24.76,24.77,869460.0,24.1434,24.1627,23.8449,23.8545,869460.0
2018-02-09 12:10:00,24.76,24.95,24.72,24.75,950252.0,23.8449,24.0279,23.8064,23.8353,950252.0
2018-02-09 12:15:00,24.75,24.89,24.73,24.84,474460.0,23.8353,23.9701,23.816,23.9219,474460.0
2018-02-09 12:20:00,24.81,25.05,24.8,24.9,579432.0,23.893,24.1242,23.8834,23.9797,579432.0
2018-02-09 12:25:00,24.89,24.89,24.71,24.71,578020.0,23.9701,23.9701,23.7967,23.7967,578020.0
2018-02-09 12:30:00,24.74,24.87,24.73,24.77,311904.0,23.8256,23.9508,23.816,23.8545,311904.0
2018-02-09 12:35:00,24.77,24.79,24.63,24.67,1011848.0,23.8545,23.8738,23.7197,23.7582,1011848.0
2018-02-09 12:40:00,24.66,24.69,24.56,24.58,517076.0,23.7486,23.7775,23.6523,23.6715,517076.0
2018-02-09 12:45:00,24.56,24.65,24.54,24.54,476212.0,23.6523,23.739,23.633,23.633,476212.0
2018-02-09 12:50:00,24.55,24.71,24.51,24.7,333076.0,23.6426,23.7967,23.6041,23.7871,333076.0
2018-02-09 12:55:00,24.71,25.02,24.7,25.01,473616.0,23.7967,24.0953,23.7871,24.0856,473616.0
2018-02-09 13:00:00,25.0,25.0,24.74,24.81,479144.0,24.076,24.076,23.8256,23.893,479144.0
2018-02-09 13:05:00,24.82,24.86,24.69,24.7,257516.0,23.9027,23.9412,23.7775,23.7871,257516.0
2018-02-09 13:10:00,24.69,24.73,24.54,24.63,834468.0,23.7775,23.816,23.633,23.7197,834468.0
2018-02-09 13:15:00,24.62,24.76,24.6,24.76,229456.0,23.7101,23.8449,23.6908,23.8449,229456.0
2018-02-09 13:20:00,24.76,24.79,24.49,24.55,322212.0,23.8449,23.8738,23.5849,23.6426,322212.0
2018-02-09 13:25:00,24.53,24.64,24.47,24.54,305408.0,23.6234,23.7293,23.5656,23.633,305408.0
2018-02-09 13:30:00,24.54,24.65,24.48,24.48,218272.0,23.633,23.739,23.5752,23.5752,218272.0
2018-02-09 13:35:00,24.49,24.55,24.34,24.4,342004.0,23.5849,23.6426,23.4404,23.4982,342004.0
2018-02-09 13:40:00,24.38,24.6,24.38,24.55,273948.0,23.4789,23.6908,23.4789,23.6426,273948.0
2018-02-09 13:45:00,24.57,24.76,24.53,24.76,245132.0,23.6619,23.8449,23.6234,23.8449,245132.0
2018-02-09 13:50:00,24.75,24.93,24.74,24.93,301000.0,23.8353,24.0086,23.8256,24.0086,301000.0
2018-02-09 13:55:00,24.91,25.11,24.88,24.88,402048.0,23.9893,24.1819,23.9604,23.9604,402048.0
2018-02-09 14:00:00,24.89,25.43,24.88,25.26,532928.0,23.9701,24.4901,23.9604,24.3264,532928.0
2018-02-09 14:05:00,25.25,25.36,25.17,25.31,392732.0,24.3168,24.4227,24.2397,24.3746,392732.0
2018-02-09 14:10:00,25.34,25.55,25.29,25.43,350400.0,24.4034,24.6057,24.3553,24.4901,350400.0
2018-02-09 14:15:00,25.45,25.66,25.34,25.6,282600.0,24.5094,24.7116,24.4034,24.6538,282600.0
2018-02-09 14:20:00,25.63,25.76,25.54,25.76,765096.0,24.6827,24.8079,24.5961,24.8079,765096.0
2018-02-09 14:25:00,25.77,25.87,25.47,25.48,589164.0,24.8176,24.9139,24.5286,24.5383,589164.0
2018-02-09 14:30:00,25.48,25.54,25.38,25.4,244360.0,24.5383,24.5961,24.442,24.4612,244360.0
2018-02-09 14:35:00,25.4,25.54,25.3,25.51,458732.0,24.4612,24.5961,24.3649,24.5672,458732.0
2018-02-09 14:40:00,25.52,25.57,25.4,25.5,93236.0,24.5768,24.6249,24.4612,24.5575,93236.0
2018-02-09 14:45:00,25.5,25.61,25.43,25.5,244812.0,24.5575,24.6635,24.4901,24.5575,244812.0
2018-02-09 14:50:00,25.52,25.67,25.47,25.58,202564.0,24.5768,24.7213,24.5286,24.6346,202564.0
2018-02-09 14:55:00,25.58,25.59,25.41,25.42,283608.0,24.6346,24.6442,24.4709,24.4805,283608.0
2018-02-09 15:00:00,25.4,25.41,25.23,25.29,290308.0,24.4612,24.4709,24.2975,24.3553,290308.0
2018-02-09 15:05:00,25.29,25.34,25.05,25.16,342148.0,24.3553,24.4034,24.1242,24.2301,342148.0
2018-02-09 15:10:00,25.15,25.4,25.09,25.4,307812.0,24.2205,24.4612,24.1627,24.4612,307812.0
2018-02-09 15:15:00,25.41,25.5,25.33,25.47,192540.0,24.4709,24.5575,24.3938,24.5286,192540.0
2018-02-09 15:20:00,25.49,25.6,25.46,25.46,203108.0,24.5479,24.6538,24.519,24.519,203108.0
2018-02-09 15:25:00,25.48,25.66,25.42,25.57,168024.0,24.5383,24.7116,24.4805,24.6249,168024.0
2018-02-09 15:30:00,25.57,25.77,25.54,25.71,414916.0,24.6249,24.8176,24.5961,24.7598,414916.0
2018-02-09 15:35:00,25.72,25.8,25.61,25.74,224664.0,24.7694,24.8464,24.6635,24.7887,224664.0
2018-02-09 15:40:00,25.77,25.97,25.75,25.97,497176.0,24.8176,25.0102,24.7983,25.0102,497176.0
2018-02-09 15:45:00,25.97,26.29,25.97,26.2,1215704.0,25.0102,25.3183,25.0102,25.2317,1215704.0
2018-02-09 15:50:00,26.2,26.43,26.2,26.25,858264.0,25.2317,25.4532,25.2317,25.2798,858264.0
2018-02-09 15:55:00,26.22,26.25,25.89,26.05,814060.0,25.2509,25.2798,24.9331,25.0872,814060.0
2018-02-12 09:30:00,26.47,26.71,26.47,26.65,824164.0,25.4917,25.7228,25.4917,25.665,824164.0
2018-02-12 09:35:00,26.67,26.72,26.57,26.65,315412.0,25.6843,25.7324,25.588,25.665,315412.0
2018-02-12 09:40:00,26.65,26.77,26.63,26.72,404944.0,25.665,25.7806,25.6458,25.7324,404944.0
2018-02-12 09:45:00,26.74,26.76,26.57,26.58,109260.0,25.7517,25.771,25.588,25.5976,109260.0
2018-02-12 09:50:00,26.58,26.6,26.45,26.49,395964.0,25.5976,25.6169,25.4724,25.5109,395964.0
2018-02-12 09:55:00,26.49,26.59,26.41,26.43,168224.0,25.5109,25.6072,25.4339,25.4532,168224.0
2018-02-12 10:00:00,26.47,26.61,26.43,26.6,190852.0,25.4917,25.6265,25.4532,25.6169,190852.0
2018-02-12 10:05:00,26.6,26.64,26.42,26.43,148084.0,25.6169,25.6554,25.4435,25.4532,148084.0
2018-02-12 10:10:00,26.45,26.47,26.33,26.39,254116.0,25.4724,25.4917,25.3569,25.4146,254116.0
2018-02-12 10:15:00,26.39,26.4,26.25,26.27,234332.0,25.4146,25.4243,25.2798,25.2991,234332.0
2018-02-12 10:20:00,26.26,26.31,26.16,26.18,271704.0,25.2894,25.3376,25.1931,25.2124,271704.0
2018-02-12 10:25:00,26.16,26.27,26.1,26.26,371460.0,25.1931,25.2991,25.1354,25.2894,371460.0
2018-02-12 10:30:00,26.26,26.35,26.15,26.34,297968.0,25.2894,25.3761,25.1835,25.3665,297968.0
2018-02-12 10:35:00,26.34,26.45,26.3,26.33,267116.0,25.3665,25.4724,25.328,25.3569,267116.0
2018-02-12 10:40:00,26.33,26.35,26.22,26.26,253660.0,25.3569,25.3761,25.2509,25.2894,253660.0
2018-02-12 10:45:00,26.24,26.41,26.24,26.4,151672.0,25.2702,25.4339,25.2702,25.4243,151672.0
2018-02-12 10:50:00,26.41,26.43,26.27,26.33,148288.0,25.4339,25.4532,25.2991,25.3569,148288.0
2018-02-12 10:55:00,26.34,26.41,26.3,26.41,157944.0,25.3665,25.4339,25.328,25.4339,157944.0
2018-02-12 11:00:00,26.4,26.43,26.28,26.38,285124.0,25.4243,25.4532,25.3087,25.405,285124.0
2018-02-12 11:05:00,26.39,26.47,26.37,26.38,85212.0,25.4146,25.4917,25.3954,25.405,85212.0
2018-02-12 11:10:00,26.39,26.5,26.33,26.49,291380.0,25.4146,25.5206,25.3569,25.5109,291380.0
2018-02-12 11:15:00,26.5,26.52,26.41,26.49,290476.0,25.5206,25.5398,25.4339,25.5109,290476.0
2018-02-12 11:20:00,26.5,26.53,26.44,26.52,111644.0,25.5206,25.5495,25.4628,25.5398,111644.0
2018-02-12 11:25:00,26.5,26.53,26.44,26.49,103888.0,25.5206,25.5495,25.4628,25.5109,103888.0
2018-02-12 11:30:00,26.48,26.5,26.38,26.47,186808.0,25.5013,25.5206,25.405,25.4917,186808.0
2018-02-12 11:35:00,26.46,26.52,26.43,26.52,126448.0,25.4821,25.5398,25.4532,25.5398,126448.0
2018-02-12 11:40:00,26.54,26.59,26.53,26.54,102280.0,25.5591,25.6072,25.5495,25.5591,102280.0
2018-02-12 11:45:00,26.53,26.6,26.51,26.57,570940.0,25.5495,25.6169,25.5302,25.588,570940.0
2018-02-12 11:50:00,26.56,26.61,26.5,26.61,166420.0,25.5784,25.6265,25.5206,25.6265,166420.0
2018-02-12 11:55:00,26.63,26.72,26.62,26.72,179108.0,25.6458,25.7324,25.6361,25.7324,179108.0
2018-02-12 12:00:00,26.73,26.73,26.68,26.72,94928.0,25.7421,25.7421,25.6939,25.7324,94928.0
2018-02-12 12:05:00,26.72,26.76,26.65,26.75,348464.0,25.7324,25.771,25.665,25.7613,348464.0
2018-02-12 12:10:00,26.75,26.86,26.73,26.85,92504.0,25.7613,25.8673,25.7421,25.8576,92504.0
2018-02-12 12:15:00,26.85,26.89,26.78,26.86,555304.0,25.8576,25.8962,25.7902,25.8673,555304.0
2018-02-12 12:20:00,26.86,26.86,26.8,26.85,101400.0,25.8673,25.8673,25.8095,25.8576,101400.0
2018-02-12 12:25:00,26.84,26.86,26.82,26.83,49764.0,25.848,25.8673,25.8287,25.8384,49764.0
2018-02-12 12:30:00,26.82,26.82,26.77,26.8,117152.0,25.8287,25.8287,25.7806,25.8095,117152.0
2018-02-12 12:35:00,26.82,26.82,26.76,26.8,135340.0,25.8287,25.8287,25.771,25.8095,135340.0
2018-02-12 12:40:00,26.81,26.81,26.74,26.74,312628.0,25.8191,25.8191,25.7517,25.7517,312628.0
2018-02-12 12:45:00,26.75,26.79,26.71,26.71,73852.0,25.7613,25.7999,25.7228,25.7228,73852.0
2018-02-12 12:50:00,26.72,26.84,26.72,26.83,102244.0,25.7324,25.848,25.7324,25.8384,102244.0
2018-02-12 12:55:00,26.83,26.83,26.75,26.77,54584.0,25.8384,25.8384,25.7613,25.7806,54584.0
2018-02-12 13:00:00,26.78,26.83,26.78,26.82,128740.0,25.7902,25.8384,25.7902,25.8287,128740.0
2018-02-12 13:05:00,26.82,26.82,26.69,26.72,106264.0,25.8287,25.8287,25.7036,25.7324,106264.0
2018-02-12 13:10:00,26.72,26.8,26.71,26.79,68212.0,25.7324,25.8095,25.7228,25.7999,68212.0
2018-02-12 13:15:00,26.79,26.79,26.73,26.75,53304.0,25.7999,25.7999,25.7421,25.7613,53304.0
2018-02-12 13:20:00,26.74,26.79,26.71,26.79,72240.0,25.7517,25.7999,25.7228,25.7999,72240.0
2018-02-12 13:25:00,26.78,26.79,26.75,26.78,81572.0,25.7902,25.7999,25.7613,25.7902,81572.0
2018-02-12 13:30:00,26.8,26.8,26.75,26.79,67384.0,25.8095,25.8095,25.7613,25.7999,67384.0
2018-02-12 13:35:00,26.79,26.8,26.73,26.77,58960.0,25.7999,25.8095,25.7421,25.7806,58960.0
2018-02-12 13:40:00,26.77,26.78,26.75,26.77,30800.0,25.7806,25.7902,25.7613,25.7806,30800.0
2018-02-12 13:45:00,26.78,26.8,26.76,26.78,61196.0,25.7902,25.8095,25.771,25.7902,61196.0
2018-02-12 13:50:00,26.8,26.96,26.8,26.95,247624.0,25.8095,25.9636,25.8095,25.9539,247624.0
2018-02-12 13:55:00,26.96,27.03,26.94,26.96,255996.0,25.9636,26.031,25.9443,25.9636,255996.0
2018-02-12 14:00:00,26.98,26.99,26.91,26.92,89744.0,25.9828,25.9925,25.9154,25.9251,89744.0
2018-02-12 14:05:00,26.92,26.94,26.85,26.87,88440.0,25.9251,25.9443,25.8576,25.8769,88440.0
2018-02-12 14:10:00,26.87,26.89,26.84,26.86,93012.0,25.8769,25.8962,25.848,25.8673,93012.0
2018-02-12 14:15:00,26.85,26.88,26.82,26.83,46440.0,25.8576,25.8865,25.8287,25.8384,46440.0
2018-02-12 14:20:00,26.84,26.93,26.84,26.89,119436.0,25.848,25.9347,25.848,25.8962,119436.0
2018-02-12 14:25:00,26.89,26.96,26.88,26.96,41516.0,25.8962,25.9636,25.8865,25.9636,41516.0
2018-02-12 14:30:00,26.97,27.0,26.95,26.96,186848.0,25.9732,26.0021,25.9539,25.9636,186848.0
2018-02-12 14:35:00,26.97,27.03,26.95,26.99,100608.0,25.9732,26.031,25.9539,25.9925,100608.0
2018-02-12 14:40:00,27.0,27.04,26.93,26.93,64696.0,26.0021,26.0406,25.9347,25.9347,64696.0
2018-02-12 14:45:00,26.92,26.95,26.88,26.88,119400.0,25.9251,25.9539,25.8865,25.8865,119400.0
2018-02-12 14:50:00,26.88,26.89,26.82,26.89,73280.0,25.8865,25.8962,25.8287,25.8962,73280.0
2018-02-12 14:55:00,26.9,26.91,26.88,26.9,31092.0,25.9058,25.9154,25.8865,25.9058,31092.0
2018-02-12 15:00:00,26.9,26.94,26.89,26.92,60400.0,25.9058,25.9443,25.8962,25.9251,60400.0
2018-02-12 15:05:00,26.95,26.96,26.94,26.95,44900.0,25.9539,25.9636,25.9443,25.9539,44900.0
2018-02-12 15:10:00,26.91,27.07,26.91,27.06,153804.0,25.9154,26.0695,25.9154,26.0599,153804.0
2018-02-12 15:15:00,27.05,27.06,27.01,27.02,50092.0,26.0502,26.0599,26.0117,26.0214,50092.0
2018-02-12 15:20:00,27.06,27.11,27.05,27.05,375716.0,26.0599,26.108,26.0502,26.0502,375716.0
2018-02-12 15:25:00,27.06,27.07,26.98,27.01,151784.0,26.0599,26.0695,25.9828,26.0117,151784.0
2018-02-12 15:30:00,27.01,27.04,26.89,26.94,110808.0,26.0117,26.0406,25.8962,25.9443,110808.0
2018-02-12 15:35:00,26.95,26.97,26.79,26.87,194584.0,25.9539,25.9732,25.7999,25.8769,194584.0
2018-02-12 15:40:00,26.88,26.95,26.87,26.93,193212.0,25.8865,25.9539,25.8769,25.9347,193212.0
2018-02-12 15:45:00,26.91,26.91,26.6,26.72,802400.0,25.9154,25.9154,25.6169,25.7324,802400.0
2018-02-12 15:50:00,26.71,26.88,26.71,26.82,382376.0,25.7228,25.8865,25.7228,25.8287,382376.0
2018-02-12 15:55:00,26.83,26.83,26.72,26.77,466212.0,25.8384,25.8384,25.7324,25.7806,466212.0
2018-02-13 09:30:00,26.5,26.6,26.42,26.5,378928.0,25.5206,25.6169,25.4435,25.5206,378928.0
2018-02-13 09:35:00,26.5,26.6,26.37,26.57,335324.0,25.5206,25.6169,25.3954,25.588,335324.0
2018-02-13 09:40:00,26.55,26.63,26.51,26.54,133472.0,25.5687,25.6458,25.5302,25.5591,133472.0
2018-02-13 09:45:00,26.54,26.57,26.45,26.46,150924.0,25.5591,25.588,25.4724,25.4821,150924.0
2018-02-13 09:50:00,26.45,26.55,26.44,26.51,181284.0,25.4724,25.5687,25.4628,25.5302,181284.0
2018-02-13 09:55:00,26.52,26.55,26.43,26.5,156952.0,25.5398,25.5687,25.4532,25.5206,156952.0
2018-02-13 10:00:00,26.5,26.62,26.47,26.54,144456.0,25.5206,25.6361,25.4917,25.5591,144456.0
2018-02-13 10:05:00,26.56,26.56,26.48,26.5,64896.0,25.5784,25.5784,25.5013,25.5206,64896.0
2018-02-13 10:10:00,26.54,26.61,26.52,26.6,96096.0,25.5591,25.6265,25.5398,25.6169,96096.0
2018-02-13 10:15:00,26.58,26.6,26.55,26.59,28720.0,25.5976,25.6169,25.5687,25.6072,28720.0
2018-02-13 10:20:00,26.6,26.69,26.6,26.68,223948.0,25.6169,25.7036,25.6169,25.6939,223948.0
2018-02-13 10:25:00,26.69,26.69,26.58,26.58,135300.0,25.7036,25.7036,25.5976,25.5976,135300.0
2018-02-13 10:30:00,26.58,26.61,26.49,26.52,135884.0,25.5976,25.6265,25.5109,25.5398,135884.0
2018-02-13 10:35:00,26.49,26.63,26.49,26.63,85120.0,25.5109,25.6458,25.5109,25.6458,85120.0
2018-02-13 10:40:00,26.63,26.67,26.61,26.63,141088.0,25.6458,25.6843,25.6265,25.6458,141088.0
2018-02-13 10:45:00,26.6,26.74,26.59,26.73,661404.0,25.6169,25.7517,25.6072,25.7421,661404.0
2018-02-13 10:50:00,26.74,26.74,26.68,26.69,171056.0,25.7517,25.7517,25.6939,25.7036,171056.0
2018-02-13 10:55:00,26.71,26.74,26.68,26.69,148956.0,25.7228,25.7517,25.6939,25.7036,148956.0
2018-02-13 11:00:00,26.68,26.68,26.59,26.6,230608.0,25.6939,25.6939,25.6072,25.6169,230608.0
2018-02-13 11:05:00,26.59,26.64,26.54,26.57,575284.0,25.6072,25.6554,25.5591,25.588,575284.0
2018-02-13 11:10:00,26.59,26.66,26.57,26.65,285464.0,25.6072,25.6747,25.588,25.665,285464.0
2018-02-13 11:15:00,26.66,26.67,26.6,26.67,64628.0,25.6747,25.6843,25.6169,25.6843,64628.0
2018-02-13 11:20:00,26.67,26.7,26.62,26.7,184872.0,25.6843,25.7132,25.6361,25.7132,184872.0
2018-02-13 11:25:00,26.69,26.72,26.58,26.59,195180.0,25.7036,25.7324,25.5976,25.6072,195180.0
2018-02-13 11:30:00,26.59,26.64,26.56,26.57,94504.0,25.6072,25.6554,25.5784,25.588,94504.0
2018-02-13 11:35:00,26.58,26.59,26.54,26.59,122000.0,25.5976,25.6072,25.5591,25.6072,122000.0
2018-02-13 11:40:00,26.57,26.6,26.56,26.59,43324.0,25.588,25.6169,25.5784,25.6072,43324.0
2018-02-13 11:45:00,26.6,26.68,26.59,26.66,95720.0,25.6169,25.6939,25.6072,25.6747,95720.0
2018-02-13 11:50:00,26.66,26.68,26.64,26.65,10048.0,25.6747,25.6939,25.6554,25.665,10048.0
2018-02-13 11:55:00,26.65,26.7,26.65,26.7,23796.0,25.665,25.7132,25.665,25.7132,23796.0
2018-02-13 12:00:00,26.67,26.7,26.67,26.68,36788.0,25.6843,25.7132,25.6843,25.6939,36788.0
2018-02-13 12:05:00,26.68,26.68,26.64,26.65,21876.0,25.6939,25.6939,25.6554,25.665,21876.0
2018-02-13 12:10:00,26.66,26.73,26.66,26.73,152232.0,25.6747,25.7421,25.6747,25.7421,152232.0
2018-02-13 12:15:00,26.72,26.73,26.67,26.67,18000.0,25.7324,25.7421,25.6843,25.6843,18000.0
2018-02-13 12:20:00,26.68,26.68,26.67,26.67,18700.0,25.6939,25.6939,25.6843,25.6843,18700.0
2018-02-13 12:25:00,26.64,26.65,26.62,26.63,38700.0,25.6554,25.665,25.6361,25.6458,38700.0
2018-02-13 12:30:00,26.63,26.64,26.6,26.6,104924.0,25.6458,25.6554,25.6169,25.6169,104924.0
2018-02-13 12:35:00,26.61,26.63,26.56,26.6,63644.0,25.6265,25.6458,25.5784,25.6169,63644.0
2018-02-13 12:40:00,26.6,26.65,26.6,26.65,55920.0,25.6169,25.665,25.6169,25.665,55920.0
2018-02-13 12:45:00,26.66,26.67,26.61,26.66,141376.0,25.6747,25.6843,25.6265,25.6747,141376.0
2018-02-13 12:50:00,26.67,26.68,26.66,26.66,14932.0,25.6843,25.6939,25.6747,25.6747,14932.0
2018-02-13 12:55:00,26.65,26.65,26.6,26.6,55372.0,25.665,25.665,25.6169,25.6169,55372.0
2018-02-13 13:00:00,26.6,26.64,26.6,26.61,64084.0,25.6169,25.6554,25.6169,25.6265,64084.0
2018-02-13 13:05:00,26.62,26.66,26.62,26.66,21552.0,25.6361,25.6747,25.6361,25.6747,21552.0
2018-02-13 13:10:00,26.65,26.74,26.65,26.74,61700.0,25.665,25.7517,25.665,25.7517,61700.0
2018-02-13 13:15:00,26.74,26.8,26.72,26.79,161568.0,25.7517,25.8095,25.7324,25.7999,161568.0
2018-02-13 13:20:00,26.8,26.89,26.79,26.89,73320.0,25.8095,25.8962,25.7999,25.8962,73320.0
2018-02-13 13:25:00,26.9,26.9,26.85,26.85,117804.0,25.9058,25.9058,25.8576,25.8576,117804.0
2018-02-13 13:30:00,26.84,26.86,26.83,26.83,21064.0,25.848,25.8673,25.8384,25.8384,21064.0
2018-02-13 13:35:00,26.87,26.95,26.85,26.95,77548.0,25.8769,25.9539,25.8576,25.9539,77548.0
2018-02-13 13:40:00,26.94,26.94,26.91,26.93,79328.0,25.9443,25.9443,25.9154,25.9347,79328.0
2018-02-13 13:45:00,26.92,26.93,26.89,26.91,39568.0,25.9251,25.9347,25.8962,25.9154,39568.0
2018-02-13 13:50:00,26.9,26.94,26.88,26.93,58600.0,25.9058,25.9443,25.8865,25.9347,58600.0
2018-02-13 13:55:00,26.9,26.9,26.87,26.89,12000.0,25.9058,25.9058,25.8769,25.8962,12000.0
2018-02-13 14:00:00,26.89,26.9,26.88,26.89,16904.0,25.8962,25.9058,25.8865,25.8962,16904.0
2018-02-13 14:05:00,26.9,26.95,26.89,26.95,50536.0,25.9058,25.9539,25.8962,25.9539,50536.0
2018-02-13 14:10:00,26.95,27.01,26.95,26.97,189740.0,25.9539,26.0117,25.9539,25.9732,189740.0
2018-02-13 14:15:00,26.98,27.01,26.96,26.96,18400.0,25.9828,26.0117,25.9636,25.9636,18400.0
2018-02-13 14:20:00,26.96,26.98,26.94,26.94,40616.0,25.9636,25.9828,25.9443,25.9443,40616.0
2018-02-13 14:25:00,26.93,26.97,26.92,26.92,63284.0,25.9347,25.9732,25.9251,25.9251,63284.0
2018-02-13 14:30:00,26.91,26.91,26.86,26.89,76356.0,25.9154,25.9154,25.8673,25.8962,76356.0
2018-02-13 14:35:00,26.89,26.92,26.86,26.86,23400.0,25.8962,25.9251,25.8673,25.8673,23400.0
2018-02-13 14:40:00,26.85,26.86,26.84,26.86,63216.0,25.8576,25.8673,25.848,25.8673,63216.0
2018-02-13 14:45:00,26.86,26.9,26.84,26.88,76340.0,25.8673,25.9058,25.848,25.8865,76340.0
2018-02-13 14:50:00,26.89,26.95,26.89,26.93,43828.0,25.8962,25.9539,25.8962,25.9347,43828.0
2018-02-13 14:55:00,26.92,26.97,26.92,26.95,39156.0,25.9251,25.9732,25.9251,25.9539,39156.0
2018-02-13 15:00:00,26.96,26.96,26.9,26.9,38020.0,25.9636,25.9636,25.9058,25.9058,38020.0
2018-02-13 15:05:00,26.87,26.92,26.86,26.92,23316.0,25.8769,25.9251,25.8673,25.9251,23316.0
2018-02-13 15:10:00,26.9,26.95,26.86,26.95,56004.0,25.9058,25.9539,25.8673,25.9539,56004.0
2018-02-13 15:15:00,26.93,26.98,26.93,26.96,28080.0,25.9347,25.9828,25.9347,25.9636,28080.0
2018-02-13 15:20:00,26.96,26.97,26.91,26.95,56220.0,25.9636,25.9732,25.9154,25.9539,56220.0
2018-02-13 15:25:00,26.94,26.99,26.94,26.97,54520.0,25.9443,25.9925,25.9443,25.9732,54520.0
2018-02-13 15:30:00,26.96,26.99,26.93,26.98,70984.0,25.9636,25.9925,25.9347,25.9828,70984.0
2018-02-13 15:35:00,26.98,27.03,26.98,27.02,164612.0,25.9828,26.031,25.9828,26.0214,164612.0
2018-02-13 15:40:00,27.01,27.01,26.87,26.89,81940.0,26.0117,26.0117,25.8769,25.8962,81940.0
2018-02-13 15:45:00,26.89,26.95,26.89,26.95,79404.0,25.8962,25.9539,25.8962,25.9539,79404.0
2018-02-13 15:50:00,26.95,27.0,26.95,26.97,45104.0,25.9539,26.0021,25.9539,25.9732,45104.0
2018-02-13 15:55:00,26.96,26.97,26.89,26.91,276260.0,25.9636,25.9732,25.8962,25.9154,276260.0
2018-02-14 09:30:00,26.57,26.79,26.57,26.73,318616.0,25.588,25.7999,25.588,25.7421,318616.0
2018-02-14 09:35:00,26.71,26.79,26.63,26.67,276060.0,25.7228,25.7999,25.6458,25.6843,276060.0
2018-02-14 09:40:00,26.65,26.77,26.65,26.76,285284.0,25.665,25.7806,25.665,25.771,285284.0
2018-02-14 09:45:00,26.72,26.79,26.64,26.77,286488.0,25.7324,25.7999,25.6554,25.7806,286488.0
2018-02-14 09:50:00,26.77,26.91,26.75,26.86,186216.0,25.7806,25.9154,25.7613,25.8673,186216.0
2018-02-14 09:55:00,26.87,26.91,26.7,26.73,312804.0,25.8769,25.9154,25.7132,25.7421,312804.0
2018-02-14 10:00:00,26.74,26.78,26.69,26.74,127840.0,25.7517,25.7902,25.7036,25.7517,127840.0
2018-02-14 10:05:00,26.74,26.98,26.73,26.97,345980.0,25.7517,25.9828,25.7421,25.9732,345980.0
2018-02-14 10:10:00,26.96,27.08,26.95,26.99,564500.0,25.9636,26.0791,25.9539,25.9925,564500.0
2018-02-14 10:15:00,27.0,27.06,26.96,27.06,163200.0,26.0021,26.0599,25.9636,26.0599,163200.0
2018-02-14 10:20:00,27.06,27.18,27.06,27.1,334948.0,26.0599,26.1754,26.0599,26.0984,334948.0
2018-02-14 10:25:00,27.11,27.12,27.04,27.07,132164.0,26.108,26.1177,26.0406,26.0695,132164.0
2018-02-14 10:30:00,27.08,27.15,27.02,27.02,80492.0,26.0791,26.1466,26.0214,26.0214,80492.0
2018-02-14 10:35:00,27.03,27.22,27.0,27.21,173628.0,26.031,26.214,26.0021,26.2043,173628.0
2018-02-14 10:40:00,27.22,27.23,27.11,27.13,136628.0,26.214,26.2236,26.108,26.1273,136628.0
2018-02-14 10:45:00,27.14,27.21,27.13,27.14,86380.0,26.1369,26.2043,26.1273,26.1369,86380.0
2018-02-14 10:50:00,27.12,27.15,27.11,27.13,51896.0,26.1177,26.1466,26.108,26.1273,51896.0
2018-02-14 10:55:00,27.1,27.17,27.1,27.12,109860.0,26.0984,26.1658,26.0984,26.1177,109860.0
2018-02-14 11:00:00,27.15,27.16,27.05,27.06,54116.0,26.1466,26.1562,26.0502,26.0599,54116.0
2018-02-14 11:05:00,27.06,27.12,27.04,27.05,65320.0,26.0599,26.1177,26.0406,26.0502,65320.0
2018-02-14 11:10:00,27.06,27.16,27.05,27.16,59212.0,26.0599,26.1562,26.0502,26.1562,59212.0
2018-02-14 11:15:00,27.17,27.18,27.12,27.18,119200.0,26.1658,26.1754,26.1177,26.1754,119200.0
2018-02-14 11:20:00,27.17,27.2,27.11,27.17,134664.0,26.1658,26.1947,26.108,26.1658,134664.0
2018-02-14 11:25:00,27.17,27.23,27.14,27.17,49412.0,26.1658,26.2236,26.1369,26.1658,49412.0
2018-02-14 11:30:00,27.2,27.21,27.15,27.17,77108.0,26.1947,26.2043,26.1466,26.1658,77108.0
2018-02-14 11:35:00,27.16,27.21,27.1,27.2,73396.0,26.1562,26.2043,26.0984,26.1947,73396.0
2018-02-14 11:40:00,27.23,27.28,27.19,27.25,357476.0,26.2236,26.2717,26.1851,26.2429,357476.0
2018-02-14 11:45:00,27.25,27.27,27.11,27.12,149536.0,26.2429,26.2621,26.108,26.1177,149536.0
2018-02-14 11:50:00,27.11,27.13,27.08,27.13,280124.0,26.108,26.1273,26.0791,26.1273,280124.0
2018-02-14 11:55:00,27.12,27.13,27.09,27.11,69532.0,26.1177,26.1273,26.0888,26.108,69532.0
2018-02-14 12:00:00,27.15,27.19,27.15,27.19,39240.0,26.1466,26.1851,26.1466,26.1851,39240.0
2018-02-14 12:05:00,27.16,27.16,27.11,27.13,15452.0,26.1562,26.1562,26.108,26.1273,15452.0
2018-02-14 12:10:00,27.13,27.16,27.1,27.16,46560.0,26.1273,26.1562,26.0984,26.1562,46560.0
2018-02-14 12:15:00,27.14,27.14,27.07,27.09,27200.0,26.1369,26.1369,26.0695,26.0888,27200.0
2018-02-14 12:20:00,27.07,27.15,27.06,27.14,26500.0,26.0695,26.1466,26.0599,26.1369,26500.0
2018-02-14 12:25:00,27.14,27.25,27.14,27.23,96860.0,26.1369,26.2429,26.1369,26.2236,96860.0
2018-02-14 12:30:00,27.22,27.22,27.2,27.2,36136.0,26.214,26.214,26.1947,26.1947,36136.0
2018-02-14 12:35:00,27.25,27.27,27.24,27.27,73848.0,26.2429,26.2621,26.2332,26.2621,73848.0
2018-02-14 12:40:00,27.27,27.27,27.23,27.25,194732.0,26.2621,26.2621,26.2236,26.2429,194732.0
2018-02-14 12:45:00,27.24,27.27,27.22,27.22,167748.0,26.2332,26.2621,26.214,26.214,167748.0
2018-02-14 12:50:00,27.22,27.32,27.19,27.32,919384.0,26.214,26.3103,26.1851,26.3103,919384.0
2018-02-14 12:55:00,27.31,27.37,27.3,27.34,92284.0,26.3006,26.3584,26.291,26.3295,92284.0
2018-02-14 13:00:00,27.34,27.43,27.32,27.42,93936.0,26.3295,26.4162,26.3103,26.4066,93936.0
2018-02-14 13:05:00,27.43,27.46,27.41,27.42,110460.0,26.4162,26.4451,26.3969,26.4066,110460.0
2018-02-14 13:10:00,27.43,27.49,27.42,27.48,89060.0,26.4162,26.474,26.4066,26.4644,89060.0
2018-02-14 13:15:00,27.49,27.5,27.45,27.46,95796.0,26.474,26.4836,26.4355,26.4451,95796.0
2018-02-14 13:20:00,27.45,27.55,27.45,27.53,124512.0,26.4355,26.5318,26.4355,26.5125,124512.0
2018-02-14 13:25:00,27.52,27.52,27.44,27.44,55228.0,26.5029,26.5029,26.4258,26.4258,55228.0
2018-02-14 13:30:00,27.45,27.52,27.45,27.5,53924.0,26.4355,26.5029,26.4355,26.4836,53924.0
2018-02-14 13:35:00,27.5,27.53,27.47,27.53,51228.0,26.4836,26.5125,26.4547,26.5125,51228.0
2018-02-14 13:40:00,27.52,27.56,27.48,27.56,40668.0,26.5029,26.5414,26.4644,26.5414,40668.0
2018-02-14 13:45:00,27.56,27.58,27.49,27.54,108716.0,26.5414,26.5607,26.474,26.5221,108716.0
2018-02-14 13:50:00,27.55,27.55,27.49,27.54,68796.0,26.5318,26.5318,26.474,26.5221,68796.0
2018-02-14 13:55:00,27.52,27.55,27.52,27.52,22340.0,26.5029,26.5318,26.5029,26.5029,22340.0
2018-02-14 14:00:00,27.52,27.59,27.52,27.55,62504.0,26.5029,26.5703,26.5029,26.5318,62504.0
2018-02-14 14:05:00,27.55,27.57,27.54,27.56,50232.0,26.5318,26.551,26.5221,26.5414,50232.0
2018-02-14 14:10:00,27.58,27.6,27.55,27.59,56024.0,26.5607,26.5799,26.5318,26.5703,56024.0
2018-02-14 14:15:00,27.57,27.58,27.53,27.55,40068.0,26.551,26.5607,26.5125,26.5318,40068.0
2018-02-14 14:20:00,27.57,27.58,27.5,27.5,85816.0,26.551,26.5607,26.4836,26.4836,85816.0
2018-02-14 14:25:00,27.49,27.51,27.42,27.43,311712.0,26.474,26.4932,26.4066,26.4162,311712.0
2018-02-14 14:30:00,27.42,27.48,27.4,27.47,280980.0,26.4066,26.4644,26.3873,26.4547,280980.0
2018-02-14 14:35:00,27.47,27.54,27.45,27.54,86412.0,26.4547,26.5221,26.4355,26.5221,86412.0
2018-02-14 14:40:00,27.54,27.55,27.52,27.53,228564.0,26.5221,26.5318,26.5029,26.5125,228564.0
2018-02-14 14:45:00,27.51,27.52,27.47,27.51,39680.0,26.4932,26.5029,26.4547,26.4932,39680.0
2018-02-14 14:50:00,27.52,27.57,27.52,27.56,56296.0,26.5029,26.551,26.5029,26.5414,56296.0
2018-02-14 14:55:00,27.56,27.58,27.55,27.57,52436.0,26.5414,26.5607,26.5318,26.551,52436.0
2018-02-14 15:00:00,27.59,27.64,27.59,27.64,123528.0,26.5703,26.6184,26.5703,26.6184,123528.0
2018-02-14 15:05:00,27.64,27.67,27.63,27.63,27988.0,26.6184,26.6473,26.6088,26.6088,27988.0
2018-02-14 15:10:00,27.63,27.67,27.62,27.67,82948.0,26.6088,26.6473,26.5992,26.6473,82948.0
2018-02-14 15:15:00,27.68,27.71,27.65,27.7,66792.0,26.657,26.6859,26.6281,26.6762,66792.0
2018-02-14 15:20:00,27.7,27.71,27.6,27.6,176364.0,26.6762,26.6859,26.5799,26.5799,176364.0
2018-02-14 15:25:00,27.6,27.66,27.59,27.62,43484.0,26.5799,26.6377,26.5703,26.5992,43484.0
2018-02-14 15:30:00,27.61,27.65,27.6,27.61,45460.0,26.5896,26.6281,26.5799,26.5896,45460.0
2018-02-14 15:35:00,27.61,27.65,27.59,27.64,73812.0,26.5896,26.6281,26.5703,26.6184,73812.0
2018-02-14 15:40:00,27.64,27.66,27.58,27.58,96984.0,26.6184,26.6377,26.5607,26.5607,96984.0
2018-02-14 15:45:00,27.58,27.7,27.58,27.65,87264.0,26.5607,26.6762,26.5607,26.6281,87264.0
2018-02-14 15:50:00,27.67,27.72,27.66,27.66,182652.0,26.6473,26.6955,26.6377,26.6377,182652.0
2018-02-14 15:55:00,27.67,27.68,27.63,27.65,546880.0,26.6473,26.657,26.6088,26.6281,546880.0
2018-02-15 09:30:00,28.03,28.05,27.89,27.9,520728.0,26.994,27.0133,26.8592,26.8688,520728.0
2018-02-15 09:35:00,27.91,28.03,27.84,28.01,451776.0,26.8785,26.994,26.8111,26.9748,451776.0
2018-02-15 09:40:00,28.01,28.03,27.93,27.93,373404.0,26.9748,26.994,26.8977,26.8977,373404.0
2018-02-15 09:45:00,27.92,27.98,27.91,27.96,210376.0,26.8881,26.9459,26.8785,26.9266,210376.0
2018-02-15 09:50:00,27.98,28.0,27.94,27.97,174172.0,26.9459,26.9651,26.9074,26.9362,174172.0
2018-02-15 09:55:00,27.98,28.02,27.97,28.0,102656.0,26.9459,26.9844,26.9362,26.9651,102656.0
2018-02-15 10:00:00,28.0,28.03,27.98,28.0,98920.0,26.9651,26.994,26.9459,26.9651,98920.0
2018-02-15 10:05:00,28.0,28.0,27.88,27.9,64516.0,26.9651,26.9651,26.8496,26.8688,64516.0
2018-02-15 10:10:00,27.9,27.9,27.84,27.87,183780.0,26.8688,26.8688,26.8111,26.8399,183780.0
2018-02-15 10:15:00,27.87,27.89,27.8,27.84,155040.0,26.8399,26.8592,26.7725,26.8111,155040.0
2018-02-15 10:20:00,27.83,27.93,27.82,27.89,68624.0,26.8014,26.8977,26.7918,26.8592,68624.0
2018-02-15 10:25:00,27.88,27.93,27.88,27.91,42132.0,26.8496,26.8977,26.8496,26.8785,42132.0
2018-02-15 10:30:00,27.91,27.92,27.86,27.86,35120.0,26.8785,26.8881,26.8303,26.8303,35120.0
2018-02-15 10:35:00,27.86,27.89,27.82,27.82,53028.0,26.8303,26.8592,26.7918,26.7918,53028.0
2018-02-15 10:40:00,27.81,27.85,27.66,27.66,307304.0,26.7822,26.8207,26.6377,26.6377,307304.0
2018-02-15 10:45:00,27.68,27.75,27.66,27.69,217704.0,26.657,26.7244,26.6377,26.6666,217704.0
2018-02-15 10:50:00,27.69,27.75,27.69,27.72,138144.0,26.6666,26.7244,26.6666,26.6955,138144.0
2018-02-15 10:55:00,27.72,27.72,27.54,27.55,303412.0,26.6955,26.6955,26.5221,26.5318,303412.0
2018-02-15 11:00:00,27.54,27.59,27.46,27.5,377444.0,26.5221,26.5703,26.4451,26.4836,377444.0
2018-02-15 11:05:00,27.51,27.66,27.51,27.66,182600.0,26.4932,26.6377,26.4932,26.6377,182600.0
2018-02-15 11:10:00,27.65,27.74,27.63,27.72,117836.0,26.6281,26.7147,26.6088,26.6955,117836.0
2018-02-15 11:15:00,27.73,27.74,27.66,27.66,110872.0,26.7051,26.7147,26.6377,26.6377,110872.0
2018-02-15 11:20:00,27.67,27.75,27.67,27.74,85344.0,26.6473,26.7244,26.6473,26.7147,85344.0
2018-02-15 11:25:00,27.73,27.83,27.71,27.82,127376.0,26.7051,26.8014,26.6859,26.7918,127376.0
2018-02-15 11:30:00,27.82,27.83,27.75,27.75,118932.0,26.7918,26.8014,26.7244,26.7244,118932.0
2018-02-15 11:35:00,27.78,27.8,27.74,27.79,80704.0,26.7533,26.7725,26.7147,26.7629,80704.0
2018-02-15 11:40:00,27.78,27.86,27.78,27.85,51740.0,26.7533,26.8303,26.7533,26.8207,51740.0
2018-02-15 11:45:00,27.85,27.85,27.8,27.85,91220.0,26.8207,26.8207,26.7725,26.8207,91220.0
2018-02-15 11:50:00,27.84,27.9,27.84,27.89,89884.0,26.8111,26.8688,26.8111,26.8592,89884.0
2018-02-15 11:55:00,27.88,27.89,27.83,27.85,57848.0,26.8496,26.8592,26.8014,26.8207,57848.0
2018-02-15 12:00:00,27.86,27.92,27.85,27.85,35168.0,26.8303,26.8881,26.8207,26.8207,35168.0
2018-02-15 12:05:00,27.83,27.86,27.78,27.86,95808.0,26.8014,26.8303,26.7533,26.8303,95808.0
2018-02-15 12:10:00,27.86,27.9,27.86,27.86,29200.0,26.8303,26.8688,26.8303,26.8303,29200.0
2018-02-15 12:15:00,27.87,27.91,27.86,27.91,35512.0,26.8399,26.8785,26.8303,26.8785,35512.0
2018-02-15 12:20:00,27.91,27.92,27.86,27.89,49656.0,26.8785,26.8881,26.8303,26.8592,49656.0
2018-02-15 12:25:00,27.88,27.91,27.88,27.89,23340.0,26.8496,26.8785,26.8496,26.8592,23340.0
2018-02-15 12:30:00,27.91,27.95,27.91,27.93,35732.0,26.8785,26.917,26.8785,26.8977,35732.0
2018-02-15 12:35:00,27.94,27.96,27.92,27.96,54764.0,26.9074,26.9266,26.8881,26.9266,54764.0
2018-02-15 12:40:00,27.97,27.97,27.92,27.93,20804.0,26.9362,26.9362,26.8881,26.8977,20804.0
2018-02-15 12:45:00,27.93,27.95,27.92,27.93,23552.0,26.8977,26.917,26.8881,26.8977,23552.0
2018-02-15 12:50:00,27.93,27.95,27.93,27.93,11616.0,26.8977,26.917,26.8977,26.8977,11616.0
2018-02-15 12:55:00,27.92,27.96,27.92,27.96,17076.0,26.8881,26.9266,26.8881,26.9266,17076.0
2018-02-15 13:00:00,27.97,28.05,27.97,28.04,319012.0,26.9362,27.0133,26.9362,27.0037,319012.0
2018-02-15 13:05:00,28.05,28.08,28.05,28.05,155180.0,27.0133,27.0422,27.0133,27.0133,155180.0
2018-02-15 13:10:00,28.08,28.11,28.07,28.11,73072.0,27.0422,27.0711,27.0325,27.0711,73072.0
2018-02-15 13:15:00,28.11,28.12,28.08,28.08,165112.0,27.0711,27.0807,27.0422,27.0422,165112.0
2018-02-15 13:20:00,28.07,28.07,28.02,28.04,72316.0,27.0325,27.0325,26.9844,27.0037,72316.0
2018-02-15 13:25:00,28.04,28.06,28.0,28.0,106460.0,27.0037,27.0229,26.9651,26.9651,106460.0
2018-02-15 13:30:00,27.97,27.97,27.94,27.95,71284.0,26.9362,26.9362,26.9074,26.917,71284.0
2018-02-15 13:35:00,27.96,28.0,27.96,27.96,97000.0,26.9266,26.9651,26.9266,26.9266,97000.0
2018-02-15 13:40:00,27.96,28.02,27.96,28.02,64476.0,26.9266,26.9844,26.9266,26.9844,64476.0
2018-02-15 13:45:00,28.04,28.08,28.02,28.07,90048.0,27.0037,27.0422,26.9844,27.0325,90048.0
2018-02-15 13:50:00,28.07,28.08,28.06,28.07,39076.0,27.0325,27.0422,27.0229,27.0325,39076.0
2018-02-15 13:55:00,28.08,28.08,28.03,28.06,55236.0,27.0422,27.0422,26.994,27.0229,55236.0
2018-02-15 14:00:00,28.05,28.08,28.05,28.08,31400.0,27.0133,27.0422,27.0133,27.0422,31400.0
2018-02-15 14:05:00,28.1,28.15,28.09,28.12,170604.0,27.0614,27.1096,27.0518,27.0807,170604.0
2018-02-15 14:10:00,28.14,28.14,28.08,28.09,74368.0,27.1,27.1,27.0422,27.0518,74368.0
2018-02-15 14:15:00,28.1,28.13,28.08,28.12,55588.0,27.0614,27.0903,27.0422,27.0807,55588.0
2018-02-15 14:20:00,28.11,28.13,28.08,28.11,27348.0,27.0711,27.0903,27.0422,27.0711,27348.0
2018-02-15 14:25:00,28.1,28.16,28.1,28.16,89320.0,27.0614,27.1192,27.0614,27.1192,89320.0
2018-02-15 14:30:00,28.16,28.18,28.14,28.17,47504.0,27.1192,27.1385,27.1,27.1289,47504.0
2018-02-15 14:35:00,28.17,28.18,28.17,28.17,59904.0,27.1289,27.1385,27.1289,27.1289,59904.0
2018-02-15 14:40:00,28.17,28.2,28.16,28.18,47972.0,27.1289,27.1577,27.1192,27.1385,47972.0
2018-02-15 14:45:00,28.18,28.2,28.17,28.2,44932.0,27.1385,27.1577,27.1289,27.1577,44932.0
2018-02-15 14:50:00,28.19,28.2,28.13,28.14,45964.0,27.1481,27.1577,27.0903,27.1,45964.0
2018-02-15 14:55:00,28.14,28.17,28.13,28.15,46300.0,27.1,27.1289,27.0903,27.1096,46300.0
2018-02-15 15:00:00,28.15,28.25,28.15,28.23,148932.0,27.1096,27.2059,27.1096,27.1866,148932.0
2018-02-15 15:05:00,28.25,28.27,28.2,28.21,150324.0,27.2059,27.2252,27.1577,27.1674,150324.0
2018-02-15 15:10:00,28.21,28.21,28.16,28.2,114164.0,27.1674,27.1674,27.1192,27.1577,114164.0
2018-02-15 15:15:00,28.21,28.24,28.21,28.23,25640.0,27.1674,27.1963,27.1674,27.1866,25640.0
2018-02-15 15:20:00,28.23,28.25,28.23,28.24,70700.0,27.1866,27.2059,27.1866,27.1963,70700.0
2018-02-15 15:25:00,28.25,28.25,28.19,28.2,111180.0,27.2059,27.2059,27.1481,27.1577,111180.0
2018-02-15 15:30:00,28.19,28.22,28.14,28.14,93848.0,27.1481,27.177,27.1,27.1,93848.0
2018-02-15 15:35:00,28.11,28.17,28.1,28.16,243280.0,27.0711,27.1289,27.0614,27.1192,243280.0
2018-02-15 15:40:00,28.17,28.22,28.14,28.15,81880.0,27.1289,27.177,27.1,27.1096,81880.0
2018-02-15 15:45:00,28.15,28.22,28.14,28.21,176332.0,27.1096,27.177,27.1,27.1674,176332.0
2018-02-15 15:50:00,28.21,28.24,28.19,28.21,165160.0,27.1674,27.1963,27.1481,27.1674,165160.0
2018-02-15 15:55:00,28.2,28.33,28.2,28.33,519956.0,27.1577,27.2829,27.1577,27.2829,519956.0
2018-02-16 09:30:00,28.18,28.31,28.18,28.29,422840.0,27.1385,27.2637,27.1385,27.2444,422840.0
2018-02-16 09:35:00,28.3,28.41,28.26,28.39,288544.0,27.254,27.36,27.2155,27.3407,288544.0
2018-02-16 09:40:00,28.38,28.39,28.27,28.31,264596.0,27.3311,27.3407,27.2252,27.2637,264596.0
2018-02-16 09:45:00,28.29,28.4,28.25,28.38,225436.0,27.2444,27.3504,27.2059,27.3311,225436.0
2018-02-16 09:50:00,28.36,28.41,28.34,28.39,79812.0,27.3118,27.36,27.2926,27.3407,79812.0
2018-02-16 09:55:00,28.39,28.4,28.28,28.28,84356.0,27.3407,27.3504,27.2348,27.2348,84356.0
2018-02-16 10:00:00,28.29,28.31,28.25,28.27,161976.0,27.2444,27.2637,27.2059,27.2252,161976.0
2018-02-16 10:05:00,28.26,28.33,28.21,28.31,314576.0,27.2155,27.2829,27.1674,27.2637,314576.0
2018-02-16 10:10:00,28.31,28.31,28.22,28.27,196976.0,27.2637,27.2637,27.177,27.2252,196976.0
2018-02-16 10:15:00,28.28,28.39,28.28,28.35,137136.0,27.2348,27.3407,27.2348,27.3022,137136.0
2018-02-16 10:20:00,28.36,28.41,28.35,28.38,116688.0,27.3118,27.36,27.3022,27.3311,116688.0
2018-02-16 10:25:00,28.4,28.45,28.38,28.45,69512.0,27.3504,27.3985,27.3311,27.3985,69512.0
2018-02-16 10:30:00,28.45,28.5,28.45,28.48,656180.0,27.3985,27.4467,27.3985,27.4274,656180.0
2018-02-16 10:35:00,28.5,28.54,28.48,28.48,225992.0,27.4467,27.4852,27.4274,27.4274,225992.0
2018-02-16 10:40:00,28.49,28.5,28.43,28.46,90620.0,27.437,27.4467,27.3792,27.4081,90620.0
2018-02-16 10:45:00,28.45,28.51,28.43,28.51,144160.0,27.3985,27.4563,27.3792,27.4563,144160.0
2018-02-16 10:50:00,28.52,28.52,28.47,28.5,143076.0,27.4659,27.4659,27.4178,27.4467,143076.0
2018-02-16 10:55:00,28.5,28.51,28.42,28.45,128488.0,27.4467,27.4563,27.3696,27.3985,128488.0
2018-02-16 11:00:00,28.44,28.53,28.44,28.49,351712.0,27.3889,27.4755,27.3889,27.437,351712.0
2018-02-16 11:05:00,28.5,28.57,28.49,28.56,196836.0,27.4467,27.5141,27.437,27.5044,196836.0
2018-02-16 11:10:00,28.56,28.64,28.55,28.63,264284.0,27.5044,27.5815,27.4948,27.5719,264284.0
2018-02-16 11:15:00,28.63,28.63,28.57,28.6,277420.0,27.5719,27.5719,27.5141,27.543,277420.0
2018-02-16 11:20:00,28.61,28.63,28.58,28.58,363764.0,27.5526,27.5719,27.5237,27.5237,363764.0
2018-02-16 11:25:00,28.59,28.6,28.56,28.57,49148.0,27.5333,27.543,27.5044,27.5141,49148.0
2018-02-16 11:30:00,28.55,28.57,28.55,28.57,31100.0,27.4948,27.5141,27.4948,27.5141,31100.0
2018-02-16 11:35:00,28.56,28.6,28.55,28.6,91896.0,27.5044,27.543,27.4948,27.543,91896.0
2018-02-16 11:40:00,28.61,28.61,28.58,28.58,44160.0,27.5526,27.5526,27.5237,27.5237,44160.0
2018-02-16 11:45:00,28.6,28.62,28.59,28.62,23668.0,27.543,27.5622,27.5333,27.5622,23668.0
2018-02-16 11:50:00,28.63,28.69,28.62,28.65,84076.0,27.5719,27.6296,27.5622,27.5911,84076.0
2018-02-16 11:55:00,28.66,28.68,28.65,28.66,86740.0,27.6007,27.62,27.5911,27.6007,86740.0
2018-02-16 12:00:00,28.66,28.67,28.63,28.66,86764.0,27.6007,27.6104,27.5719,27.6007,86764.0
2018-02-16 12:05:00,28.66,28.67,28.63,28.64,13512.0,27.6007,27.6104,27.5719,27.5815,13512.0
2018-02-16 12:10:00,28.65,28.68,28.64,28.67,90636.0,27.5911,27.62,27.5815,27.6104,90636.0
2018-02-16 12:15:00,28.66,28.69,28.64,28.68,60008.0,27.6007,27.6296,27.5815,27.62,60008.0
2018-02-16 12:20:00,28.68,28.68,28.64,28.66,25956.0,27.62,27.62,27.5815,27.6007,25956.0
2018-02-16 12:25:00,28.66,28.68,28.65,28.68,18012.0,27.6007,27.62,27.5911,27.62,18012.0
2018-02-16 12:30:00,28.68,28.79,28.68,28.79,108620.0,27.62,27.7259,27.62,27.7259,108620.0
2018-02-16 12:35:00,28.79,28.81,28.78,28.78,90924.0,27.7259,27.7452,27.7163,27.7163,90924.0
2018-02-16 12:40:00,28.79,28.79,28.74,28.75,201156.0,27.7259,27.7259,27.6778,27.6874,201156.0
2018-02-16 12:45:00,28.75,28.76,28.7,28.71,47724.0,27.6874,27.697,27.6393,27.6489,47724.0
2018-02-16 12:50:00,28.71,28.71,28.54,28.6,321720.0,27.6489,27.6489,27.4852,27.543,321720.0
2018-02-16 12:55:00,28.6,28.65,28.56,28.64,107600.0,27.543,27.5911,27.5044,27.5815,107600.0
2018-02-16 13:00:00,28.66,28.7,28.61,28.62,56368.0,27.6007,27.6393,27.5526,27.5622,56368.0
2018-02-16 13:05:00,28.62,28.63,28.57,28.61,109668.0,27.5622,27.5719,27.5141,27.5526,109668.0
2018-02-16 13:10:00,28.6,28.61,28.54,28.56,123568.0,27.543,27.5526,27.4852,27.5044,123568.0
2018-02-16 13:15:00,28.55,28.58,28.43,28.44,140144.0,27.4948,27.5237,27.3792,27.3889,140144.0
2018-02-16 13:20:00,28.46,28.54,28.46,28.51,59964.0,27.4081,27.4852,27.4081,27.4563,59964.0
2018-02-16 13:25:00,28.51,28.52,28.4,28.43,180900.0,27.4563,27.4659,27.3504,27.3792,180900.0
2018-02-16 13:30:00,28.43,28.44,28.31,28.43,208560.0,27.3792,27.3889,27.2637,27.3792,208560.0
2018-02-16 13:35:00,28.45,28.55,28.44,28.49,164340.0,27.3985,27.4948,27.3889,27.437,164340.0
2018-02-16 13:40:00,28.49,28.6,28.49,28.57,135272.0,27.437,27.543,27.437,27.5141,135272.0
2018-02-16 13:45:00,28.55,28.58,28.53,28.53,55532.0,27.4948,27.5237,27.4755,27.4755,55532.0
2018-02-16 13:50:00,28.51,28.54,28.46,28.46,75940.0,27.4563,27.4852,27.4081,27.4081,75940.0
2018-02-16 13:55:00,28.46,28.51,28.41,28.47,35816.0,27.4081,27.4563,27.36,27.4178,35816.0
2018-02-16 14:00:00,28.47,28.54,28.47,28.48,89540.0,27.4178,27.4852,27.4178,27.4274,89540.0
2018-02-16 14:05:00,28.48,28.5,28.43,28.43,61880.0,27.4274,27.4467,27.3792,27.3792,61880.0
2018-02-16 14:10:00,28.41,28.45,28.35,28.36,397044.0,27.36,27.3985,27.3022,27.3118,397044.0
2018-02-16 14:15:00,28.36,28.37,28.27,28.36,236368.0,27.3118,27.3215,27.2252,27.3118,236368.0
2018-02-16 14:20:00,28.33,28.34,28.23,28.25,163324.0,27.2829,27.2926,27.1866,27.2059,163324.0
2018-02-16 14:25:00,28.28,28.36,28.26,28.35,117600.0,27.2348,27.3118,27.2155,27.3022,117600.0
2018-02-16 14:30:00,28.36,28.43,28.34,28.43,52064.0,27.3118,27.3792,27.2926,27.3792,52064.0
2018-02-16 14:35:00,28.41,28.47,28.41,28.43,83976.0,27.36,27.4178,27.36,27.3792,83976.0
2018-02-16 14:40:00,28.44,28.45,28.35,28.37,81004.0,27.3889,27.3985,27.3022,27.3215,81004.0
2018-02-16 14:45:00,28.4,28.42,28.33,28.42,26044.0,27.3504,27.3696,27.2829,27.3696,26044.0
2018-02-16 14:50:00,28.41,28.41,28.35,28.4,45108.0,27.36,27.36,27.3022,27.3504,45108.0
2018-02-16 14:55:00,28.41,28.5,28.41,28.5,69000.0,27.36,27.4467,27.36,27.4467,69000.0
2018-02-16 15:00:00,28.5,28.52,28.44,28.49,86668.0,27.4467,27.4659,27.3889,27.437,86668.0
2018-02-16 15:05:00,28.5,28.55,28.49,28.55,72236.0,27.4467,27.4948,27.437,27.4948,72236.0
2018-02-16 15:10:00,28.55,28.58,28.5,28.51,97992.0,27.4948,27.5237,27.4467,27.4563,97992.0
2018-02-16 15:15:00,28.51,28.53,28.46,28.49,93492.0,27.4563,27.4755,27.4081,27.437,93492.0
2018-02-16 15:20:00,28.5,28.53,28.47,28.48,297864.0,27.4467,27.4755,27.4178,27.4274,297864.0
2018-02-16 15:25:00,28.48,28.56,28.48,28.5,144552.0,27.4274,27.5044,27.4274,27.4467,144552.0
2018-02-16 15:30:00,28.5,28.52,28.42,28.43,45040.0,27.4467,27.4659,27.3696,27.3792,45040.0
2018-02-16 15:35:00,28.43,28.47,28.39,28.47,48204.0,27.3792,27.4178,27.3407,27.4178,48204.0
2018-02-16 15:40:00,28.47,28.47,28.4,28.41,68400.0,27.4178,27.4178,27.3504,27.36,68400.0
2018-02-16 15:45:00,28.41,28.55,28.41,28.53,90140.0,27.36,27.4948,27.36,27.4755,90140.0
2018-02-16 15:50:00,28.52,28.53,28.47,28.49,200988.0,27.4659,27.4755,27.4178,27.437,200988.0
2018-02-16 15:55:00,28.5,28.5,28.33,28.35,377780.0,27.4467,27.4467,27.2829,27.3022,377780.0
2018-02-20 09:30:00,28.11,28.21,28.11,28.2,343380.0,27.0711,27.1674,27.0711,27.1577,343380.0
2018-02-20 09:35:00,28.2,28.28,28.2,28.24,222564.0,27.1577,27.2348,27.1577,27.1963,222564.0
2018-02-20 09:40:00,28.24,28.29,28.2,28.2,107952.0,27.1963,27.2444,27.1577,27.1577,107952.0
2018-02-20 09:45:00,28.2,28.33,28.18,28.33,186032.0,27.1577,27.2829,27.1385,27.2829,186032.0
2018-02-20 09:50:00,28.32,28.34,28.23,28.23,131396.0,27.2733,27.2926,27.1866,27.1866,131396.0
2018-02-20 09:55:00,28.23,28.25,28.15,28.15,243376.0,27.1866,27.2059,27.1096,27.1096,243376.0
2018-02-20 10:00:00,28.2,28.21,28.13,28.17,90912.0,27.1577,27.1674,27.0903,27.1289,90912.0
2018-02-20 10:05:00,28.17,28.23,28.15,28.19,207652.0,27.1289,27.1866,27.1096,27.1481,207652.0
2018-02-20 10:10:00,28.19,28.24,28.19,28.2,205140.0,27.1481,27.1963,27.1481,27.1577,205140.0
2018-02-20 10:15:00,28.2,28.23,28.13,28.23,106948.0,27.1577,27.1866,27.0903,27.1866,106948.0
2018-02-20 10:20:00,28.23,28.27,28.22,28.24,47488.0,27.1866,27.2252,27.177,27.1963,47488.0
2018-02-20 10:25:00,28.23,28.26,28.18,28.18,83380.0,27.1866,27.2155,27.1385,27.1385,83380.0
2018-02-20 10:30:00,28.17,28.19,28.09,28.1,42488.0,27.1289,27.1481,27.0518,27.0614,42488.0
2018-02-20 10:35:00,28.09,28.11,28.05,28.07,108480.0,27.0518,27.0711,27.0133,27.0325,108480.0
2018-02-20 10:40:00,28.06,28.14,28.05,28.13,81140.0,27.0229,27.1,27.0133,27.0903,81140.0
2018-02-20 10:45:00,28.13,28.19,28.12,28.17,43280.0,27.0903,27.1481,27.0807,27.1289,43280.0
2018-02-20 10:50:00,28.17,28.17,28.09,28.13,40672.0,27.1289,27.1289,27.0518,27.0903,40672.0
2018-02-20 10:55:00,28.11,28.15,28.08,28.1,64144.0,27.0711,27.1096,27.0422,27.0614,64144.0
2018-02-20 11:00:00,28.1,28.2,28.08,28.2,56912.0,27.0614,27.1577,27.0422,27.1577,56912.0
2018-02-20 11:05:00,28.2,28.25,28.18,28.24,59244.0,27.1577,27.2059,27.1385,27.1963,59244.0
2018-02-20 11:10:00,28.25,28.25,28.2,28.22,65860.0,27.2059,27.2059,27.1577,27.177,65860.0
2018-02-20 11:15:00,28.21,28.22,28.18,28.22,98412.0,27.1674,27.177,27.1385,27.177,98412.0
2018-02-20 11:20:00,28.22,28.32,28.22,28.29,223632.0,27.177,27.2733,27.177,27.2444,223632.0
2018-02-20 11:25:00,28.31,28.38,28.29,28.36,103952.0,27.2637,27.3311,27.2444,27.3118,103952.0
2018-02-20 11:30:00,28.38,28.38,28.35,28.37,73020.0,27.3311,27.3311,27.3022,27.3215,73020.0
2018-02-20 11:35:00,28.38,28.39,28.32,28.32,70344.0,27.3311,27.3407,27.2733,27.2733,70344.0
2018-02-20 11:40:00,28.32,28.35,28.31,28.34,370036.0,27.2733,27.3022,27.2637,27.2926,370036.0
2018-02-20 11:45:00,28.33,28.36,28.33,28.35,63240.0,27.2829,27.3118,27.2829,27.3022,63240.0
2018-02-20 11:50:00,28.35,28.39,28.34,28.38,96144.0,27.3022,27.3407,27.2926,27.3311,96144.0
2018-02-20 11:55:00,28.39,28.43,28.37,28.42,86688.0,27.3407,27.3792,27.3215,27.3696,86688.0
2018-02-20 12:00:00,28.44,28.47,28.41,28.41,89424.0,27.3889,27.4178,27.36,27.36,89424.0
2018-02-20 12:05:00,28.42,28.44,28.41,28.44,77108.0,27.3696,27.3889,27.36,27.3889,77108.0
2018-02-20 12:10:00,28.45,28.45,28.42,28.44,53896.0,27.3985,27.3985,27.3696,27.3889,53896.0
2018-02-20 12:15:00,28.42,28.43,28.39,28.4,42028.0,27.3696,27.3792,27.3407,27.3504,42028.0
2018-02-20 12:20:00,28.39,28.41,28.38,28.4,96496.0,27.3407,27.36,27.3311,27.3504,96496.0
2018-02-20 12:25:00,28.41,28.41,28.38,28.39,19200.0,27.36,27.36,27.3311,27.3407,19200.0
2018-02-20 12:30:00,28.4,28.43,28.38,28.41,46748.0,27.3504,27.3792,27.3311,27.36,46748.0
2018-02-20 12:35:00,28.42,28.42,28.39,28.41,15708.0,27.3696,27.3696,27.3407,27.36,15708.0
2018-02-20 12:40:00,28.41,28.41,28.36,28.36,30088.0,27.36,27.36,27.3118,27.3118,30088.0
2018-02-20 12:45:00,28.38,28.4,28.38,28.4,10400.0,27.3311,27.3504,27.3311,27.3504,10400.0
2018-02-20 12:50:00,28.41,28.41,28.39,28.39,4000.0,27.36,27.36,27.3407,27.3407,4000.0
2018-02-20 12:55:00,28.41,28.44,28.4,28.43,42736.0,27.36,27.3889,27.3504,27.3792,42736.0
2018-02-20 13:00:00,28.41,28.42,28.34,28.34,28164.0,27.36,27.3696,27.2926,27.2926,28164.0
2018-02-20 13:05:00,28.34,28.34,28.25,28.27,193088.0,27.2926,27.2926,27.2059,27.2252,193088.0
2018-02-20 13:10:00,28.25,28.3,28.24,28.27,61580.0,27.2059,27.254,27.1963,27.2252,61580.0
2018-02-20 13:15:00,28.26,28.31,28.25,28.29,211352.0,27.2155,27.2637,27.2059,27.2444,211352.0
2018-02-20 13:20:00,28.29,28.29,28.26,28.29,41740.0,27.2444,27.2444,27.2155,27.2444,41740.0
2018-02-20 13:25:00,28.27,28.27,28.21,28.24,38460.0,27.2252,27.2252,27.1674,27.1963,38460.0
2018-02-20 13:30:00,28.23,28.28,28.21,28.28,58092.0,27.1866,27.2348,27.1674,27.2348,58092.0
2018-02-20 13:35:00,28.29,28.31,28.28,28.28,36340.0,27.2444,27.2637,27.2348,27.2348,36340.0
2018-02-20 13:40:00,28.29,28.31,28.25,28.26,46620.0,27.2444,27.2637,27.2059,27.2155,46620.0
2018-02-20 13:45:00,28.29,28.33,28.28,28.33,95184.0,27.2444,27.2829,27.2348,27.2829,95184.0
2018-02-20 13:50:00,28.34,28.35,28.33,28.34,34160.0,27.2926,27.3022,27.2829,27.2926,34160.0
2018-02-20 13:55:00,28.33,28.33,28.27,28.33,50880.0,27.2829,27.2829,27.2252,27.2829,50880.0
2018-02-20 14:00:00,28.31,28.32,28.27,28.3,30400.0,27.2637,27.2733,27.2252,27.254,30400.0
2018-02-20 14:05:00,28.27,28.27,28.22,28.22,18092.0,27.2252,27.2252,27.177,27.177,18092.0
2018-02-20 14:10:00,28.21,28.22,28.14,28.17,78968.0,27.1674,27.177,27.1,27.1289,78968.0
2018-02-20 14:15:00,28.18,28.18,28.14,28.17,48260.0,27.1385,27.1385,27.1,27.1289,48260.0
2018-02-20 14:20:00,28.15,28.21,28.15,28.19,37888.0,27.1096,27.1674,27.1096,27.1481,37888.0
2018-02-20 14:25:00,28.22,28.22,28.16,28.16,19328.0,27.177,27.177,27.1192,27.1192,19328.0
2018-02-20 14:30:00,28.16,28.24,28.16,28.19,36684.0,27.1192,27.1963,27.1192,27.1481,36684.0
2018-02-20 14:35:00,28.22,28.25,28.21,28.24,28992.0,27.177,27.2059,27.1674,27.1963,28992.0
2018-02-20 14:40:00,28.25,28.25,28.2,28.21,6532.0,27.2059,27.2059,27.1577,27.1674,6532.0
2018-02-20 14:45:00,28.21,28.24,28.17,28.18,65460.0,27.1674,27.1963,27.1289,27.1385,65460.0
2018-02-20 14:50:00,28.18,28.18,28.06,28.07,386564.0,27.1385,27.1385,27.0229,27.0325,386564.0
2018-02-20 14:55:00,28.08,28.1,28.06,28.06,75612.0,27.0422,27.0614,27.0229,27.0229,75612.0
2018-02-20 15:00:00,28.07,28.11,28.07,28.09,30572.0,27.0325,27.0711,27.0325,27.0518,30572.0
2018-02-20 15:05:00,28.09,28.12,27.95,27.97,411740.0,27.0518,27.0807,26.917,26.9362,411740.0
2018-02-20 15:10:00,27.95,28.0,27.9,27.93,162528.0,26.917,26.9651,26.8688,26.8977,162528.0
2018-02-20 15:15:00,27.93,27.99,27.91,27.92,314680.0,26.8977,26.9555,26.8785,26.8881,314680.0
2018-02-20 15:20:00,27.93,27.93,27.8,27.91,280840.0,26.8977,26.8977,26.7725,26.8785,280840.0
2018-02-20 15:25:00,27.91,27.95,27.87,27.93,86772.0,26.8785,26.917,26.8399,26.8977,86772.0
2018-02-20 15:30:00,27.93,27.99,27.93,27.97,75320.0,26.8977,26.9555,26.8977,26.9362,75320.0
2018-02-20 15:35:00,27.98,28.02,27.93,27.99,165512.0,26.9459,26.9844,26.8977,26.9555,165512.0
2018-02-20 15:40:00,27.96,27.96,27.9,27.9,71212.0,26.9266,26.9266,26.8688,26.8688,71212.0
2018-02-20 15:45:00,27.89,28.05,27.87,28.03,145624.0,26.8592,27.0133,26.8399,26.994,145624.0
2018-02-20 15:50:00,28.04,28.08,28.02,28.07,167464.0,27.0037,27.0422,26.9844,27.0325,167464.0
2018-02-20 15:55:00,28.07,28.09,27.99,28.0,421008.0,27.0325,27.0518,26.9555,26.9651,421008.0
2018-02-21 09:30:00,28.08,28.19,28.04,28.17,185424.0,27.0422,27.1481,27.0037,27.1289,185424.0
2018-02-21 09:35:00,28.18,28.28,28.18,28.27,209452.0,27.1385,27.2348,27.1385,27.2252,209452.0
2018-02-21 09:40:00,28.27,28.27,28.24,28.25,86680.0,27.2252,27.2252,27.1963,27.2059,86680.0
2018-02-21 09:45:00,28.26,28.33,28.26,28.32,88300.0,27.2155,27.2829,27.2155,27.2733,88300.0
2018-02-21 09:50:00,28.31,28.33,28.25,28.27,87612.0,27.2637,27.2829,27.2059,27.2252,87612.0
2018-02-21 09:55:00,28.25,28.27,28.23,28.26,95776.0,27.2059,27.2252,27.1866,27.2155,95776.0
2018-02-21 10:00:00,28.25,28.29,28.18,28.21,143916.0,27.2059,27.2444,27.1385,27.1674,143916.0
2018-02-21 10:05:00,28.2,28.26,28.19,28.26,105416.0,27.1577,27.2155,27.1481,27.2155,105416.0
2018-02-21 10:10:00,28.26,28.27,28.2,28.2,82016.0,27.2155,27.2252,27.1577,27.1577,82016.0
2018-02-21 10:15:00,28.21,28.31,28.21,28.31,61588.0,27.1674,27.2637,27.1674,27.2637,61588.0
2018-02-21 10:20:00,28.29,28.32,28.29,28.29,65592.0,27.2444,27.2733,27.2444,27.2444,65592.0
2018-02-21 10:25:00,28.29,28.31,28.25,28.27,37400.0,27.2444,27.2637,27.2059,27.2252,37400.0
2018-02-21 10:30:00,28.31,28.32,28.28,28.32,33780.0,27.2637,27.2733,27.2348,27.2733,33780.0
2018-02-21 10:35:00,28.31,28.34,28.29,28.34,47816.0,27.2637,27.2926,27.2444,27.2926,47816.0
2018-02-21 10:40:00,28.34,28.35,28.33,28.33,7600.0,27.2926,27.3022,27.2829,27.2829,7600.0
2018-02-21 10:45:00,28.36,28.4,28.35,28.35,106000.0,27.3118,27.3504,27.3022,27.3022,106000.0
2018-02-21 10:50:00,28.37,28.39,28.34,28.38,63744.0,27.3215,27.3407,27.2926,27.3311,63744.0
2018-02-21 10:55:00,28.39,28.4,28.35,28.38,45052.0,27.3407,27.3504,27.3022,27.3311,45052.0
2018-02-21 11:00:00,28.39,28.4,28.36,28.36,30816.0,27.3407,27.3504,27.3118,27.3118,30816.0
2018-02-21 11:05:00,28.37,28.39,28.36,28.37,25516.0,27.3215,27.3407,27.3118,27.3215,25516.0
2018-02-21 11:10:00,28.35,28.35,28.3,28.31,34908.0,27.3022,27.3022,27.254,27.2637,34908.0
2018-02-21 11:15:00,28.31,28.33,28.29,28.31,33452.0,27.2637,27.2829,27.2444,27.2637,33452.0
2018-02-21 11:20:00,28.33,28.35,28.33,28.34,12800.0,27.2829,27.3022,27.2829,27.2926,12800.0
2018-02-21 11:25:00,28.36,28.4,28.36,28.4,70696.0,27.3118,27.3504,27.3118,27.3504,70696.0
2018-02-21 11:30:00,28.38,28.43,28.38,28.43,76504.0,27.3311,27.3792,27.3311,27.3792,76504.0
2018-02-21 11:35:00,28.42,28.45,28.4,28.4,45372.0,27.3696,27.3985,27.3504,27.3504,45372.0
2018-02-21 11:40:00,28.42,28.43,28.38,28.38,50552.0,27.3696,27.3792,27.3311,27.3311,50552.0
2018-02-21 11:45:00,28.38,28.4,28.36,28.39,46188.0,27.3311,27.3504,27.3118,27.3407,46188.0
2018-02-21 11:50:00,28.39,28.41,28.37,28.38,53436.0,27.3407,27.36,27.3215,27.3311,53436.0
2018-02-21 11:55:00,28.38,28.38,28.34,28.36,27288.0,27.3311,27.3311,27.2926,27.3118,27288.0
2018-02-21 12:00:00,28.35,28.35,28.28,28.29,49160.0,27.3022,27.3022,27.2348,27.2444,49160.0
2018-02-21 12:05:00,28.3,28.31,28.27,28.27,22052.0,27.254,27.2637,27.2252,27.2252,22052.0
2018-02-21 12:10:00,28.3,28.32,28.29,28.31,17236.0,27.254,27.2733,27.2444,27.2637,17236.0
2018-02-21 12:15:00,28.3,28.35,28.29,28.35,24768.0,27.254,27.3022,27.2444,27.3022,24768.0
2018-02-21 12:20:00,28.33,28.33,28.25,28.25,45532.0,27.2829,27.2829,27.2059,27.2059,45532.0
2018-02-21 12:25:00,28.25,28.27,28.24,28.27,24656.0,27.2059,27.2252,27.1963,27.2252,24656.0
2018-02-21 12:30:00,28.27,28.29,28.25,28.28,94548.0,27.2252,27.2444,27.2059,27.2348,94548.0
2018-02-21 12:35:00,28.3,28.31,28.29,28.3,25100.0,27.254,27.2637,27.2444,27.254,25100.0
2018-02-21 12:40:00,28.31,28.32,28.29,28.29,47684.0,27.2637,27.2733,27.2444,27.2444,47684.0
2018-02-21 12:45:00,28.3,28.33,28.3,28.33,28492.0,27.254,27.2829,27.254,27.2829,28492.0
2018-02-21 12:50:00,28.33,28.36,28.33,28.36,44196.0,27.2829,27.3118,27.2829,27.3118,44196.0
2018-02-21 12:55:00,28.37,28.39,28.36,28.38,40716.0,27.3215,27.3407,27.3118,27.3311,40716.0
2018-02-21 13:00:00,28.38,28.39,28.36,28.36,30060.0,27.3311,27.3407,27.3118,27.3118,30060.0
2018-02-21 13:05:00,28.36,28.38,28.36,28.36,12624.0,27.3118,27.3311,27.3118,27.3118,12624.0
2018-02-21 13:10:00,28.36,28.37,28.35,28.37,44800.0,27.3118,27.3215,27.3022,27.3215,44800.0
2018-02-21 13:15:00,28.36,28.39,28.36,28.39,23332.0,27.3118,27.3407,27.3118,27.3407,23332.0
2018-02-21 13:20:00,28.38,28.38,28.36,28.36,39996.0,27.3311,27.3311,27.3118,27.3118,39996.0
2018-02-21 13:25:00,28.34,28.38,28.34,28.36,51724.0,27.2926,27.3311,27.2926,27.3118,51724.0
2018-02-21 13:30:00,28.39,28.39,28.36,28.37,13200.0,27.3407,27.3407,27.3118,27.3215,13200.0
2018-02-21 13:35:00,28.37,28.38,28.35,28.35,38800.0,27.3215,27.3311,27.3022,27.3022,38800.0
2018-02-21 13:40:00,28.32,28.33,28.31,28.33,6264.0,27.2733,27.2829,27.2637,27.2829,6264.0
2018-02-21 13:45:00,28.33,28.4,28.33,28.38,37612.0,27.2829,27.3504,27.2829,27.3311,37612.0
2018-02-21 13:50:00,28.38,28.42,28.38,28.39,49132.0,27.3311,27.3696,27.3311,27.3407,49132.0
2018-02-21 13:55:00,28.4,28.4,28.39,28.39,15328.0,27.3504,27.3504,27.3407,27.3407,15328.0
2018-02-21 14:00:00,28.38,28.57,28.33,28.52,250288.0,27.3311,27.5141,27.2829,27.4659,250288.0
2018-02-21 14:05:00,28.52,28.64,28.48,28.57,359680.0,27.4659,27.5815,27.4274,27.5141,359680.0
2018-02-21 14:10:00,28.58,28.65,28.52,28.54,518004.0,27.5237,27.5911,27.4659,27.4852,518004.0
2018-02-21 14:15:00,28.54,28.62,28.54,28.59,219688.0,27.4852,27.5622,27.4852,27.5333,219688.0
2018-02-21 14:20:00,28.6,28.64,28.56,28.61,132160.0,27.543,27.5815,27.5044,27.5526,132160.0
2018-02-21 14:25:00,28.62,28.66,28.53,28.53,161564.0,27.5622,27.6007,27.4755,27.4755,161564.0
2018-02-21 14:30:00,28.54,28.58,28.49,28.53,132980.0,27.4852,27.5237,27.437,27.4755,132980.0
2018-02-21 14:35:00,28.54,28.57,28.5,28.54,121228.0,27.4852,27.5141,27.4467,27.4852,121228.0
2018-02-21 14:40:00,28.55,28.58,28.5,28.52,122788.0,27.4948,27.5237,27.4467,27.4659,122788.0
2018-02-21 14:45:00,28.52,28.52,28.38,28.38,295188.0,27.4659,27.4659,27.3311,27.3311,295188.0
2018-02-21 14:50:00,28.38,28.4,28.28,28.34,419852.0,27.3311,27.3504,27.2348,27.2926,419852.0
2018-02-21 14:55:00,28.35,28.43,28.35,28.37,112168.0,27.3022,27.3792,27.3022,27.3215,112168.0
2018-02-21 15:00:00,28.36,28.37,28.18,28.18,321292.0,27.3118,27.3215,27.1385,27.1385,321292.0
2018-02-21 15:05:00,28.18,28.22,28.07,28.11,309072.0,27.1385,27.177,27.0325,27.0711,309072.0
2018-02-21 15:10:00,28.11,28.14,27.99,28.1,494732.0,27.0711,27.1,26.9555,27.0614,494732.0
2018-02-21 15:15:00,28.11,28.14,28.05,28.09,83208.0,27.0711,27.1,27.0133,27.0518,83208.0
2018-02-21 15:20:00,28.14,28.17,28.02,28.07,169116.0,27.1,27.1289,26.9844,27.0325,169116.0
2018-02-21 15:25:00,28.06,28.18,28.0,28.17,197600.0,27.0229,27.1385,26.9651,27.1289,197600.0
2018-02-21 15:30:00,28.17,28.26,28.16,28.18,270408.0,27.1289,27.2155,27.1192,27.1385,270408.0
2018-02-21 15:35:00,28.21,28.21,28.06,28.08,83600.0,27.1674,27.1674,27.0229,27.0422,83600.0
2018-02-21 15:40:00,28.06,28.06,27.91,27.95,320928.0,27.0229,27.0229,26.8785,26.917,320928.0
2018-02-21 15:45:00,27.95,28.09,27.95,27.96,265636.0,26.917,27.0518,26.917,26.9266,265636.0
2018-02-21 15:50:00,27.98,28.0,27.85,27.91,186068.0,26.9459,26.9651,26.8207,26.8785,186068.0
2018-02-21 15:55:00,27.92,27.93,27.69,27.7,909088.0,26.8881,26.8977,26.6666,26.6762,909088.0
2018-02-22 09:30:00,27.95,28.06,27.9,28.05,505800.0,26.917,27.0229,26.8688,27.0133,505800.0
2018-02-22 09:35:00,28.06,28.13,28.03,28.12,208396.0,27.0229,27.0903,26.994,27.0807,208396.0
2018-02-22 09:40:00,28.13,28.16,28.04,28.05,155876.0,27.0903,27.1192,27.0037,27.0133,155876.0
2018-02-22 09:45:00,28.04,28.06,27.99,28.0,109904.0,27.0037,27.0229,26.9555,26.9651,109904.0
2018-02-22 09:50:00,27.99,27.99,27.89,27.91,164672.0,26.9555,26.9555,26.8592,26.8785,164672.0
2018-02-22 09:55:00,27.92,27.97,27.85,27.94,213392.0,26.8881,26.9362,26.8207,26.9074,213392.0
2018-02-22 10:00:00,27.96,27.98,27.88,27.98,338000.0,26.9266,26.9459,26.8496,26.9459,338000.0
2018-02-22 10:05:00,27.96,28.05,27.95,28.04,214792.0,26.9266,27.0133,26.917,27.0037,214792.0
2018-02-22 10:10:00,28.04,28.08,27.97,27.97,116632.0,27.0037,27.0422,26.9362,26.9362,116632.0
2018-02-22 10:15:00,27.98,28.02,27.93,27.94,166540.0,26.9459,26.9844,26.8977,26.9074,166540.0
2018-02-22 10:20:00,27.93,28.04,27.93,28.03,64540.0,26.8977,27.0037,26.8977,26.994,64540.0
2018-02-22 10:25:00,28.03,28.09,28.02,28.04,135924.0,26.994,27.0518,26.9844,27.0037,135924.0
2018-02-22 10:30:00,28.05,28.06,28.0,28.0,90788.0,27.0133,27.0229,26.9651,26.9651,90788.0
2018-02-22 10:35:00,27.99,28.1,27.99,28.1,99520.0,26.9555,27.0614,26.9555,27.0614,99520.0
2018-02-22 10:40:00,28.1,28.11,28.04,28.06,67696.0,27.0614,27.0711,27.0037,27.0229,67696.0
2018-02-22 10:45:00,28.06,28.14,28.04,28.12,182248.0,27.0229,27.1,27.0037,27.0807,182248.0
2018-02-22 10:50:00,28.14,28.17,28.09,28.09,112632.0,27.1,27.1289,27.0518,27.0518,112632.0
2018-02-22 10:55:00,28.08,28.1,28.04,28.06,83076.0,27.0422,27.0614,27.0037,27.0229,83076.0
2018-02-22 11:00:00,28.06,28.14,28.05,28.11,61904.0,27.0229,27.1,27.0133,27.0711,61904.0
2018-02-22 11:05:00,28.11,28.18,28.11,28.17,104640.0,27.0711,27.1385,27.0711,27.1289,104640.0
2018-02-22 11:10:00,28.18,28.22,28.15,28.19,34864.0,27.1385,27.177,27.1096,27.1481,34864.0
2018-02-22 11:15:00,28.21,28.23,28.18,28.18,52536.0,27.1674,27.1866,27.1385,27.1385,52536.0
2018-02-22 11:20:00,28.17,28.23,28.17,28.2,154700.0,27.1289,27.1866,27.1289,27.1577,154700.0
2018-02-22 11:25:00,28.2,28.26,28.2,28.22,79364.0,27.1577,27.2155,27.1577,27.177,79364.0
2018-02-22 11:30:00,28.22,28.24,28.17,28.17,94060.0,27.177,27.1963,27.1289,27.1289,94060.0
2018-02-22 11:35:00,28.17,28.2,28.13,28.2,211468.0,27.1289,27.1577,27.0903,27.1577,211468.0
2018-02-22 11:40:00,28.2,28.27,28.2,28.27,44176.0,27.1577,27.2252,27.1577,27.2252,44176.0
2018-02-22 11:45:00,28.25,28.27,28.24,28.27,24848.0,27.2059,27.2252,27.1963,27.2252,24848.0
2018-02-22 11:50:00,28.24,28.29,28.24,28.28,62200.0,27.1963,27.2444,27.1963,27.2348,62200.0
2018-02-22 11:55:00,28.29,28.3,28.27,28.29,73716.0,27.2444,27.254,27.2252,27.2444,73716.0
2018-02-22 12:00:00,28.28,28.32,28.27,28.27,139044.0,27.2348,27.2733,27.2252,27.2252,139044.0
2018-02-22 12:05:00,28.27,28.28,28.24,28.26,110928.0,27.2252,27.2348,27.1963,27.2155,110928.0
2018-02-22 12:10:00,28.26,28.26,28.23,28.23,78788.0,27.2155,27.2155,27.1866,27.1866,78788.0
2018-02-22 12:15:00,28.24,28.29,28.24,28.27,43032.0,27.1963,27.2444,27.1963,27.2252,43032.0
2018-02-22 12:20:00,28.27,28.3,28.27,28.3,15920.0,27.2252,27.254,27.2252,27.254,15920.0
2018-02-22 12:25:00,28.29,28.3,28.22,28.22,29648.0,27.2444,27.254,27.177,27.177,29648.0
2018-02-22 12:30:00,28.22,28.22,28.15,28.16,129028.0,27.177,27.177,27.1096,27.1192,129028.0
2018-02-22 12:35:00,28.18,28.2,28.18,28.2,31056.0,27.1385,27.1577,27.1385,27.1577,31056.0
2018-02-22 12:40:00,28.18,28.21,28.16,28.17,42348.0,27.1385,27.1674,27.1192,27.1289,42348.0
2018-02-22 12:45:00,28.18,28.18,28.07,28.09,209040.0,27.1385,27.1385,27.0325,27.0518,209040.0
2018-02-22 12:50:00,28.07,28.14,28.0,28.12,238912.0,27.0325,27.1,26.9651,27.0807,238912.0
2018-02-22 12:55:00,28.12,28.14,28.06,28.06,60036.0,27.0807,27.1,27.0229,27.0229,60036.0
2018-02-22 13:00:00,28.06,28.14,28.06,28.11,74756.0,27.0229,27.1,27.0229,27.0711,74756.0
2018-02-22 13:05:00,28.11,28.13,28.07,28.1,76760.0,27.0711,27.0903,27.0325,27.0614,76760.0
2018-02-22 13:10:00,28.08,28.08,27.96,27.96,166448.0,27.0422,27.0422,26.9266,26.9266,166448.0
2018-02-22 13:15:00,27.94,28.0,27.93,27.95,125648.0,26.9074,26.9651,26.8977,26.917,125648.0
2018-02-22 13:20:00,27.96,27.98,27.93,27.95,86444.0,26.9266,26.9459,26.8977,26.917,86444.0
2018-02-22 13:25:00,27.95,28.04,27.95,28.01,37980.0,26.917,27.0037,26.917,26.9748,37980.0
2018-02-22 13:30:00,28.0,28.02,27.91,27.91,32300.0,26.9651,26.9844,26.8785,26.8785,32300.0
2018-02-22 13:35:00,27.93,27.97,27.92,27.95,21488.0,26.8977,26.9362,26.8881,26.917,21488.0
2018-02-22 13:40:00,27.96,27.96,27.87,27.92,31624.0,26.9266,26.9266,26.8399,26.8881,31624.0
2018-02-22 13:45:00,27.88,27.92,27.82,27.85,141972.0,26.8496,26.8881,26.7918,26.8207,141972.0
2018-02-22 13:50:00,27.81,27.97,27.81,27.97,88972.0,26.7822,26.9362,26.7822,26.9362,88972.0
2018-02-22 13:55:00,27.96,27.98,27.94,27.94,94400.0,26.9266,26.9459,26.9074,26.9074,94400.0
2018-02-22 14:00:00,27.94,28.02,27.94,28.02,47716.0,26.9074,26.9844,26.9074,26.9844,47716.0
2018-02-22 14:05:00,28.01,28.02,27.96,27.96,67264.0,26.9748,26.9844,26.9266,26.9266,67264.0
2018-02-22 14:10:00,27.96,27.96,27.93,27.93,17632.0,26.9266,26.9266,26.8977,26.8977,17632.0
2018-02-22 14:15:00,27.97,28.0,27.94,27.99,27940.0,26.9362,26.9651,26.9074,26.9555,27940.0
2018-02-22 14:20:00,28.0,28.0,27.93,27.98,30152.0,26.9651,26.9651,26.8977,26.9459,30152.0
2018-02-22 14:25:00,27.97,28.07,27.97,28.07,73264.0,26.9362,27.0325,26.9362,27.0325,73264.0
2018-02-22 14:30:00,28.07,28.09,28.05,28.08,103196.0,27.0325,27.0518,27.0133,27.0422,103196.0
2018-02-22 14:35:00,28.06,28.06,28.02,28.02,116764.0,27.0229,27.0229,26.9844,26.9844,116764.0
2018-02-22 14:40:00,28.01,28.01,27.96,27.97,104384.0,26.9748,26.9748,26.9266,26.9362,104384.0
2018-02-22 14:45:00,27.97,27.97,27.92,27.95,67248.0,26.9362,26.9362,26.8881,26.917,67248.0
2018-02-22 14:50:00,27.93,27.95,27.9,27.92,75228.0,26.8977,26.917,26.8688,26.8881,75228.0
2018-02-22 14:55:00,27.92,27.92,27.75,27.75,243728.0,26.8881,26.8881,26.7244,26.7244,243728.0
2018-02-22 15:00:00,27.75,27.82,27.7,27.74,196084.0,26.7244,26.7918,26.6762,26.7147,196084.0
2018-02-22 15:05:00,27.74,27.8,27.7,27.7,140720.0,26.7147,26.7725,26.6762,26.6762,140720.0
2018-02-22 15:10:00,27.71,27.82,27.71,27.82,100888.0,26.6859,26.7918,26.6859,26.7918,100888.0
2018-02-22 15:15:00,27.82,27.86,27.76,27.85,63448.0,26.7918,26.8303,26.734,26.8207,63448.0
2018-02-22 15:20:00,27.85,27.87,27.82,27.85,75364.0,26.8207,26.8399,26.7918,26.8207,75364.0
2018-02-22 15:25:00,27.85,27.9,27.81,27.83,72688.0,26.8207,26.8688,26.7822,26.8014,72688.0
2018-02-22 15:30:00,27.83,27.85,27.78,27.85,79428.0,26.8014,26.8207,26.7533,26.8207,79428.0
2018-02-22 15:35:00,27.85,27.85,27.75,27.8,97580.0,26.8207,26.8207,26.7244,26.7725,97580.0
2018-02-22 15:40:00,27.79,27.87,27.77,27.78,89940.0,26.7629,26.8399,26.7436,26.7533,89940.0
2018-02-22 15:45:00,27.77,27.77,27.63,27.63,323512.0,26.7436,26.7436,26.6088,26.6088,323512.0
2018-02-22 15:50:00,27.64,27.83,27.63,27.77,319784.0,26.6184,26.8014,26.6088,26.7436,319784.0
2018-02-22 15:55:00,27.77,27.8,27.72,27.76,313068.0,26.7436,26.7725,26.6955,26.734,313068.0
2018-02-23 09:30:00,28.07,28.16,28.05,28.15,233048.0,27.0325,27.1192,27.0133,27.1096,233048.0
2018-02-23 09:35:00,28.15,28.16,27.99,28.08,197484.0,27.1096,27.1192,26.9555,27.0422,197484.0
2018-02-23 09:40:00,28.08,28.15,28.08,28.09,98756.0,27.0422,27.1096,27.0422,27.0518,98756.0
2018-02-23 09:45:00,28.11,28.11,28.02,28.04,107096.0,27.0711,27.0711,26.9844,27.0037,107096.0
2018-02-23 09:50:00,28.02,28.12,28.01,28.1,121432.0,26.9844,27.0807,26.9748,27.0614,121432.0
2018-02-23 09:55:00,28.1,28.13,28.03,28.08,78628.0,27.0614,27.0903,26.994,27.0422,78628.0
2018-02-23 10:00:00,28.06,28.14,28.03,28.14,81124.0,27.0229,27.1,26.994,27.1,81124.0
2018-02-23 10:05:00,28.1,28.1,28.05,28.08,37112.0,27.0614,27.0614,27.0133,27.0422,37112.0
2018-02-23 10:10:00,28.09,28.1,28.02,28.03,52744.0,27.0518,27.0614,26.9844,26.994,52744.0
2018-02-23 10:15:00,28.01,28.04,27.96,28.0,160120.0,26.9748,27.0037,26.9266,26.9651,160120.0
2018-02-23 10:20:00,27.99,28.0,27.97,28.0,184648.0,26.9555,26.9651,26.9362,26.9651,184648.0
2018-02-23 10:25:00,27.99,28.03,27.97,27.98,123480.0,26.9555,26.994,26.9362,26.9459,123480.0
2018-02-23 10:30:00,27.98,28.04,27.96,28.0,208528.0,26.9459,27.0037,26.9266,26.9651,208528.0
2018-02-23 10:35:00,28.0,28.05,27.98,28.05,130816.0,26.9651,27.0133,26.9459,27.0133,130816.0
2018-02-23 10:40:00,28.05,28.11,28.05,28.11,133332.0,27.0133,27.0711,27.0133,27.0711,133332.0
2018-02-23 10:45:00,28.13,28.14,28.08,28.08,112824.0,27.0903,27.1,27.0422,27.0422,112824.0
2018-02-23 10:50:00,28.09,28.13,28.08,28.11,76876.0,27.0518,27.0903,27.0422,27.0711,76876.0
2018-02-23 10:55:00,28.11,28.11,28.08,28.1,85664.0,27.0711,27.0711,27.0422,27.0614,85664.0
2018-02-23 11:00:00,28.09,28.18,28.09,28.17,245832.0,27.0518,27.1385,27.0518,27.1289,245832.0
2018-02-23 11:05:00,28.17,28.18,28.13,28.16,86076.0,27.1289,27.1385,27.0903,27.1192,86076.0
2018-02-23 11:10:00,28.16,28.16,28.11,28.15,66724.0,27.1192,27.1192,27.0711,27.1096,66724.0
2018-02-23 11:15:00,28.16,28.19,28.09,28.09,54424.0,27.1192,27.1481,27.0518,27.0518,54424.0
2018-02-23 11:20:00,28.1,28.15,28.1,28.14,40128.0,27.0614,27.1096,27.0614,27.1,40128.0
2018-02-23 11:25:00,28.14,28.18,28.14,28.16,90656.0,27.1,27.1385,27.1,27.1192,90656.0
2018-02-23 11:30:00,28.16,28.2,28.16,28.17,76404.0,27.1192,27.1577,27.1192,27.1289,76404.0
2018-02-23 11:35:00,28.17,28.23,28.17,28.23,140716.0,27.1289,27.1866,27.1289,27.1866,140716.0
2018-02-23 11:40:00,28.23,28.23,28.17,28.19,71224.0,27.1866,27.1866,27.1289,27.1481,71224.0
2018-02-23 11:45:00,28.2,28.2,28.18,28.18,22932.0,27.1577,27.1577,27.1385,27.1385,22932.0
2018-02-23 11:50:00,28.18,28.25,28.18,28.25,96388.0,27.1385,27.2059,27.1385,27.2059,96388.0
2018-02-23 11:55:00,28.25,28.29,28.22,28.27,101176.0,27.2059,27.2444,27.177,27.2252,101176.0
2018-02-23 12:00:00,28.27,28.29,28.27,28.28,40896.0,27.2252,27.2444,27.2252,27.2348,40896.0
2018-02-23 12:05:00,28.28,28.3,28.24,28.24,71596.0,27.2348,27.254,27.1963,27.1963,71596.0
2018-02-23 12:10:00,28.25,28.27,28.25,28.26,23600.0,27.2059,27.2252,27.2059,27.2155,23600.0
2018-02-23 12:15:00,28.27,28.3,28.27,28.3,29000.0,27.2252,27.254,27.2252,27.254,29000.0
2018-02-23 12:20:00,28.3,28.3,28.26,28.27,23648.0,27.254,27.254,27.2155,27.2252,23648.0
2018-02-23 12:25:00,28.28,28.28,28.18,28.18,67304.0,27.2348,27.2348,27.1385,27.1385,67304.0
2018-02-23 12:30:00,28.19,28.22,28.17,28.21,108164.0,27.1481,27.177,27.1289,27.1674,108164.0
2018-02-23 12:35:00,28.2,28.22,28.2,28.21,16816.0,27.1577,27.177,27.1577,27.1674,16816.0
2018-02-23 12:40:00,28.22,28.22,28.17,28.17,48800.0,27.177,27.177,27.1289,27.1289,48800.0
2018-02-23 12:45:00,28.16,28.22,28.16,28.22,57532.0,27.1192,27.177,27.1192,27.177,57532.0
2018-02-23 12:50:00,28.21,28.23,28.21,28.22,30156.0,27.1674,27.1866,27.1674,27.177,30156.0
2018-02-23 12:55:00,28.21,28.23,28.2,28.22,43200.0,27.1674,27.1866,27.1577,27.177,43200.0
2018-02-23 13:00:00,28.21,28.22,28.17,28.19,112972.0,27.1674,27.177,27.1289,27.1481,112972.0
2018-02-23 13:05:00,28.19,28.19,28.15,28.16,56288.0,27.1481,27.1481,27.1096,27.1192,56288.0
2018-02-23 13:10:00,28.17,28.18,28.14,28.15,85344.0,27.1289,27.1385,27.1,27.1096,85344.0
2018-02-23 13:15:00,28.16,28.18,28.15,28.17,73728.0,27.1192,27.1385,27.1096,27.1289,73728.0
2018-02-23 13:20:00,28.17,28.21,28.17,28.21,51320.0,27.1289,27.1674,27.1289,27.1674,51320.0
2018-02-23 13:25:00,28.19,28.2,28.19,28.2,21960.0,27.1481,27.1577,27.1481,27.1577,21960.0
2018-02-23 13:30:00,28.22,28.25,28.21,28.23,55376.0,27.177,27.2059,27.1674,27.1866,55376.0
2018-02-23 13:35:00,28.23,28.26,28.22,28.24,43204.0,27.1866,27.2155,27.177,27.1963,43204.0
2018-02-23 13:40:00,28.25,28.27,28.24,28.25,66844.0,27.2059,27.2252,27.1963,27.2059,66844.0
2018-02-23 13:45:00,28.25,28.26,28.24,28.25,81684.0,27.2059,27.2155,27.1963,27.2059,81684.0
2018-02-23 13:50:00,28.25,28.26,28.22,28.23,48820.0,27.2059,27.2155,27.177,27.1866,48820.0
2018-02-23 13:55:00,28.24,28.26,28.23,28.26,54800.0,27.1963,27.2155,27.1866,27.2155,54800.0
2018-02-23 14:00:00,28.27,28.27,28.22,28.22,37400.0,27.2252,27.2252,27.177,27.177,37400.0
2018-02-23 14:05:00,28.22,28.22,28.18,28.18,18252.0,27.177,27.177,27.1385,27.1385,18252.0
2018-02-23 14:10:00,28.21,28.21,28.19,28.19,9352.0,27.1674,27.1674,27.1481,27.1481,9352.0
2018-02-23 14:15:00,28.21,28.24,28.2,28.21,35764.0,27.1674,27.1963,27.1577,27.1674,35764.0
2018-02-23 14:20:00,28.2,28.3,28.2,28.29,54800.0,27.1577,27.254,27.1577,27.2444,54800.0
2018-02-23 14:25:00,28.27,28.27,28.25,28.27,25088.0,27.2252,27.2252,27.2059,27.2252,25088.0
2018-02-23 14:30:00,28.28,28.29,28.27,28.29,14552.0,27.2348,27.2444,27.2252,27.2444,14552.0
2018-02-23 14:35:00,28.3,28.31,28.24,28.27,115452.0,27.254,27.2637,27.1963,27.2252,115452.0
2018-02-23 14:40:00,28.27,28.31,28.27,28.31,36100.0,27.2252,27.2637,27.2252,27.2637,36100.0
2018-02-23 14:45:00,28.31,28.41,28.31,28.4,118860.0,27.2637,27.36,27.2637,27.3504,118860.0
2018-02-23 14:50:00,28.41,28.43,28.4,28.42,80032.0,27.36,27.3792,27.3504,27.3696,80032.0
2018-02-23 14:55:00,28.41,28.43,28.41,28.41,50652.0,27.36,27.3792,27.36,27.36,50652.0
2018-02-23 15:00:00,28.41,28.49,28.41,28.49,203116.0,27.36,27.437,27.36,27.437,203116.0
2018-02-23 15:05:00,28.49,28.5,28.47,28.48,82904.0,27.437,27.4467,27.4178,27.4274,82904.0
2018-02-23 15:10:00,28.49,28.5,28.45,28.45,67156.0,27.437,27.4467,27.3985,27.3985,67156.0
2018-02-23 15:15:00,28.46,28.49,28.45,28.48,218768.0,27.4081,27.437,27.3985,27.4274,218768.0
2018-02-23 15:20:00,28.48,28.54,28.48,28.52,99388.0,27.4274,27.4852,27.4274,27.4659,99388.0
2018-02-23 15:25:00,28.53,28.57,28.53,28.55,106540.0,27.4755,27.5141,27.4755,27.4948,106540.0
2018-02-23 15:30:00,28.55,28.59,28.48,28.49,90688.0,27.4948,27.5333,27.4274,27.437,90688.0
2018-02-23 15:35:00,28.49,28.55,28.49,28.53,167952.0,27.437,27.4948,27.437,27.4755,167952.0
2018-02-23 15:40:00,28.54,28.57,28.53,28.56,79900.0,27.4852,27.5141,27.4755,27.5044,79900.0
2018-02-23 15:45:00,28.57,28.6,28.54,28.56,132376.0,27.5141,27.543,27.4852,27.5044,132376.0
2018-02-23 15:50:00,28.56,28.6,28.56,28.57,130536.0,27.5044,27.543,27.5044,27.5141,130536.0
2018-02-23 15:55:00,28.57,28.66,28.55,28.66,416492.0,27.5141,27.6007,27.4948,27.6007,416492.0
2018-02-26 09:30:00,28.91,28.93,28.86,28.92,420404.0,27.8415,27.8608,27.7934,27.8511,420404.0
2018-02-26 09:35:00,28.93,29.06,28.93,29.06,584164.0,27.8608,27.986,27.8608,27.986,584164.0
2018-02-26 09:40:00,29.06,29.07,28.99,28.99,295860.0,27.986,27.9956,27.9185,27.9185,295860.0
2018-02-26 09:45:00,29.0,29.02,28.96,29.02,212764.0,27.9282,27.9474,27.8897,27.9474,212764.0
2018-02-26 09:50:00,29.02,29.03,28.98,28.99,153608.0,27.9474,27.9571,27.9089,27.9185,153608.0
2018-02-26 09:55:00,28.98,29.0,28.94,28.97,128140.0,27.9089,27.9282,27.8704,27.8993,128140.0
2018-02-26 10:00:00,28.96,28.99,28.94,28.96,56144.0,27.8897,27.9185,27.8704,27.8897,56144.0
2018-02-26 10:05:00,28.95,29.01,28.94,28.99,155656.0,27.88,27.9378,27.8704,27.9185,155656.0
2018-02-26 10:10:00,28.97,28.98,28.9,28.9,91776.0,27.8993,27.9089,27.8319,27.8319,91776.0
2018-02-26 10:15:00,28.9,28.92,28.86,28.91,148328.0,27.8319,27.8511,27.7934,27.8415,148328.0
2018-02-26 10:20:00,28.91,28.91,28.89,28.91,86248.0,27.8415,27.8415,27.8222,27.8415,86248.0
2018-02-26 10:25:00,28.91,28.93,28.82,28.85,156604.0,27.8415,27.8608,27.7548,27.7837,156604.0
2018-02-26 10:30:00,28.84,28.86,28.8,28.8,201296.0,27.7741,27.7934,27.7356,27.7356,201296.0
2018-02-26 10:35:00,28.82,28.88,28.78,28.88,186372.0,27.7548,27.8126,27.7163,27.8126,186372.0
2018-02-26 10:40:00,28.88,28.92,28.86,28.91,100892.0,27.8126,27.8511,27.7934,27.8415,100892.0
2018-02-26 10:45:00,28.91,28.92,28.87,28.89,200560.0,27.8415,27.8511,27.803,27.8222,200560.0
2018-02-26 10:50:00,28.89,28.89,28.84,28.86,114256.0,27.8222,27.8222,27.7741,27.7934,114256.0
2018-02-26 10:55:00,28.85,28.86,28.83,28.84,98700.0,27.7837,27.7934,27.7645,27.7741,98700.0
2018-02-26 11:00:00,28.86,28.96,28.82,28.96,277280.0,27.7934,27.8897,27.7548,27.8897,277280.0
2018-02-26 11:05:00,28.96,28.99,28.94,28.98,88928.0,27.8897,27.9185,27.8704,27.9089,88928.0
2018-02-26 11:10:00,28.98,28.99,28.97,28.98,93416.0,27.9089,27.9185,27.8993,27.9089,93416.0
2018-02-26 11:15:00,28.99,29.03,28.96,29.03,102304.0,27.9185,27.9571,27.8897,27.9571,102304.0
2018-02-26 11:20:00,29.02,29.03,28.99,29.0,94440.0,27.9474,27.9571,27.9185,27.9282,94440.0
2018-02-26 11:25:00,29.0,29.04,28.99,29.03,110576.0,27.9282,27.9667,27.9185,27.9571,110576.0
2018-02-26 11:30:00,29.02,29.04,29.0,29.0,33568.0,27.9474,27.9667,27.9282,27.9282,33568.0
2018-02-26 11:35:00,29.01,29.01,28.96,28.99,40016.0,27.9378,27.9378,27.8897,27.9185,40016.0
2018-02-26 11:40:00,28.98,29.01,28.97,29.0,32820.0,27.9089,27.9378,27.8993,27.9282,32820.0
2018-02-26 11:45:00,29.01,29.01,29.0,29.0,12416.0,27.9378,27.9378,27.9282,27.9282,12416.0
2018-02-26 11:50:00,29.0,29.0,28.98,28.98,10716.0,27.9282,27.9282,27.9089,27.9089,10716.0
2018-02-26 11:55:00,28.99,29.01,28.99,29.0,24284.0,27.9185,27.9378,27.9185,27.9282,24284.0
2018-02-26 12:00:00,29.0,29.02,29.0,29.01,24240.0,27.9282,27.9474,27.9282,27.9378,24240.0
2018-02-26 12:05:00,29.02,29.07,29.02,29.07,49440.0,27.9474,27.9956,27.9474,27.9956,49440.0
2018-02-26 12:10:00,29.07,29.11,29.07,29.08,89116.0,27.9956,28.0341,27.9956,28.0052,89116.0
2018-02-26 12:15:00,29.08,29.09,29.06,29.09,34624.0,28.0052,28.0149,27.986,28.0149,34624.0
2018-02-26 12:20:00,29.09,29.1,29.08,29.09,49916.0,28.0149,28.0245,28.0052,28.0149,49916.0
2018-02-26 12:25:00,29.11,29.11,29.1,29.11,35700.0,28.0341,28.0341,28.0245,28.0341,35700.0
2018-02-26 12:30:00,29.11,29.12,29.07,29.07,90508.0,28.0341,28.0437,27.9956,27.9956,90508.0
2018-02-26 12:35:00,29.07,29.08,29.05,29.08,47800.0,27.9956,28.0052,27.9763,28.0052,47800.0
2018-02-26 12:40:00,29.06,29.09,29.04,29.08,58152.0,27.986,28.0149,27.9667,28.0052,58152.0
2018-02-26 12:45:00,29.09,29.15,29.08,29.14,148264.0,28.0149,28.0726,28.0052,28.063,148264.0
2018-02-26 12:50:00,29.15,29.17,29.14,29.15,124620.0,28.0726,28.0919,28.063,28.0726,124620.0
2018-02-26 12:55:00,29.16,29.18,29.16,29.16,83428.0,28.0823,28.1015,28.0823,28.0823,83428.0
2018-02-26 13:00:00,29.17,29.19,29.16,29.18,93488.0,28.0919,28.1112,28.0823,28.1015,93488.0
2018-02-26 13:05:00,29.18,29.18,29.16,29.18,95436.0,28.1015,28.1015,28.0823,28.1015,95436.0
2018-02-26 13:10:00,29.17,29.17,29.15,29.16,55024.0,28.0919,28.0919,28.0726,28.0823,55024.0
2018-02-26 13:15:00,29.17,29.17,29.15,29.15,38156.0,28.0919,28.0919,28.0726,28.0726,38156.0
2018-02-26 13:20:00,29.15,29.19,29.15,29.18,41232.0,28.0726,28.1112,28.0726,28.1015,41232.0
2018-02-26 13:25:00,29.17,29.2,29.16,29.2,24584.0,28.0919,28.1208,28.0823,28.1208,24584.0
2018-02-26 13:30:00,29.2,29.21,29.16,29.17,44612.0,28.1208,28.1304,28.0823,28.0919,44612.0
2018-02-26 13:35:00,29.17,29.18,29.16,29.17,10740.0,28.0919,28.1015,28.0823,28.0919,10740.0
2018-02-26 13:40:00,29.18,29.18,29.16,29.18,97572.0,28.1015,28.1015,28.0823,28.1015,97572.0
2018-02-26 13:45:00,29.18,29.18,29.17,29.17,14436.0,28.1015,28.1015,28.0919,28.0919,14436.0
2018-02-26 13:50:00,29.17,29.17,29.16,29.17,62396.0,28.0919,28.0919,28.0823,28.0919,62396.0
2018-02-26 13:55:00,29.18,29.19,29.18,29.19,20320.0,28.1015,28.1112,28.1015,28.1112,20320.0
2018-02-26 14:00:00,29.19,29.22,29.18,29.2,75340.0,28.1112,28.14,28.1015,28.1208,75340.0
2018-02-26 14:05:00,29.21,29.23,29.21,29.22,50072.0,28.1304,28.1497,28.1304,28.14,50072.0
2018-02-26 14:10:00,29.22,29.23,29.22,29.23,67316.0,28.14,28.1497,28.14,28.1497,67316.0
2018-02-26 14:15:00,29.23,29.25,29.22,29.24,197140.0,28.1497,28.1689,28.14,28.1593,197140.0
2018-02-26 14:20:00,29.24,29.25,29.23,29.24,30392.0,28.1593,28.1689,28.1497,28.1593,30392.0
2018-02-26 14:25:00,29.25,29.25,29.19,29.19,54000.0,28.1689,28.1689,28.1112,28.1112,54000.0
2018-02-26 14:30:00,29.19,29.21,29.18,29.21,50400.0,28.1112,28.1304,28.1015,28.1304,50400.0
2018-02-26 14:35:00,29.21,29.22,29.19,29.19,48000.0,28.1304,28.14,28.1112,28.1112,48000.0
2018-02-26 14:40:00,29.19,29.2,29.17,29.17,82956.0,28.1112,28.1208,28.0919,28.0919,82956.0
2018-02-26 14:45:00,29.17,29.18,29.14,29.16,54016.0,28.0919,28.1015,28.063,28.0823,54016.0
2018-02-26 14:50:00,29.15,29.2,29.13,29.2,99308.0,28.0726,28.1208,28.0534,28.1208,99308.0
2018-02-26 14:55:00,29.2,29.2,29.18,29.18,7336.0,28.1208,28.1208,28.1015,28.1015,7336.0
2018-02-26 15:00:00,29.18,29.22,29.16,29.22,52096.0,28.1015,28.14,28.0823,28.14,52096.0
2018-02-26 15:05:00,29.21,29.28,29.21,29.27,119016.0,28.1304,28.1978,28.1304,28.1882,119016.0
2018-02-26 15:10:00,29.28,29.29,29.26,29.28,108552.0,28.1978,28.2075,28.1786,28.1978,108552.0
2018-02-26 15:15:00,29.26,29.29,29.25,29.29,16432.0,28.1786,28.2075,28.1689,28.2075,16432.0
2018-02-26 15:20:00,29.29,29.33,29.29,29.33,67084.0,28.2075,28.246,28.2075,28.246,67084.0
2018-02-26 15:25:00,29.31,29.34,29.29,29.32,88384.0,28.2267,28.2556,28.2075,28.2364,88384.0
2018-02-26 15:30:00,29.3,29.33,29.28,29.33,65632.0,28.2171,28.246,28.1978,28.246,65632.0
2018-02-26 15:35:00,29.33,29.34,29.3,29.34,92572.0,28.246,28.2556,28.2171,28.2556,92572.0
2018-02-26 15:40:00,29.34,29.35,29.27,29.28,70640.0,28.2556,28.2652,28.1882,28.1978,70640.0
2018-02-26 15:45:00,29.27,29.3,29.22,29.23,90000.0,28.1882,28.2171,28.14,28.1497,90000.0
2018-02-26 15:50:00,29.23,29.26,29.21,29.22,80544.0,28.1497,28.1786,28.1304,28.14,80544.0
2018-02-26 15:55:00,29.23,29.33,29.22,29.32,331312.0,28.1497,28.246,28.14,28.2364,331312.0
2018-02-27 09:30:00,29.37,29.39,29.29,29.32,238420.0,28.2845,28.3038,28.2075,28.2364,238420.0
2018-02-27 09:35:00,29.32,29.44,29.31,29.43,146668.0,28.2364,28.3519,28.2267,28.3423,146668.0
2018-02-27 09:40:00,29.42,29.42,29.36,29.39,167772.0,28.3327,28.3327,28.2749,28.3038,167772.0
2018-02-27 09:45:00,29.39,29.43,29.36,29.39,130248.0,28.3038,28.3423,28.2749,28.3038,130248.0
2018-02-27 09:50:00,29.42,29.42,29.29,29.29,72180.0,28.3327,28.3327,28.2075,28.2075,72180.0
2018-02-27 09:55:00,29.29,29.32,29.27,29.29,155332.0,28.2075,28.2364,28.1882,28.2075,155332.0
2018-02-27 10:00:00,29.29,29.34,29.28,29.33,102060.0,28.2075,28.2556,28.1978,28.246,102060.0
2018-02-27 10:05:00,29.32,29.41,29.3,29.41,187996.0,28.2364,28.323,28.2171,28.323,187996.0
2018-02-27 10:10:00,29.41,29.5,29.41,29.47,83648.0,28.323,28.4097,28.323,28.3808,83648.0
2018-02-27 10:15:00,29.46,29.46,29.4,29.46,41808.0,28.3712,28.3712,28.3134,28.3712,41808.0
2018-02-27 10:20:00,29.47,29.54,29.47,29.54,124764.0,28.3808,28.4482,28.3808,28.4482,124764.0
2018-02-27 10:25:00,29.53,29.54,29.46,29.48,83640.0,28.4386,28.4482,28.3712,28.3904,83640.0
2018-02-27 10:30:00,29.47,29.48,29.36,29.36,118124.0,28.3808,28.3904,28.2749,28.2749,118124.0
2018-02-27 10:35:00,29.36,29.4,29.29,29.31,100952.0,28.2749,28.3134,28.2075,28.2267,100952.0
2018-02-27 10:40:00,29.34,29.35,29.22,29.25,303788.0,28.2556,28.2652,28.14,28.1689,303788.0
2018-02-27 10:45:00,29.27,29.3,29.18,29.19,214488.0,28.1882,28.2171,28.1015,28.1112,214488.0
2018-02-27 10:50:00,29.2,29.22,29.09,29.1,330292.0,28.1208,28.14,28.0149,28.0245,330292.0
2018-02-27 10:55:00,29.08,29.14,29.05,29.13,263144.0,28.0052,28.063,27.9763,28.0534,263144.0
2018-02-27 11:00:00,29.13,29.17,29.08,29.14,82604.0,28.0534,28.0919,28.0052,28.063,82604.0
2018-02-27 11:05:00,29.12,29.22,29.12,29.22,81444.0,28.0437,28.14,28.0437,28.14,81444.0
2018-02-27 11:10:00,29.22,29.27,29.21,29.24,164808.0,28.14,28.1882,28.1304,28.1593,164808.0
2018-02-27 11:15:00,29.25,29.26,29.19,29.19,65160.0,28.1689,28.1786,28.1112,28.1112,65160.0
2018-02-27 11:20:00,29.18,29.2,29.11,29.16,95628.0,28.1015,28.1208,28.0341,28.0823,95628.0
2018-02-27 11:25:00,29.16,29.17,29.09,29.13,89184.0,28.0823,28.0919,28.0149,28.0534,89184.0
2018-02-27 11:30:00,29.12,29.22,29.09,29.19,182864.0,28.0437,28.14,28.0149,28.1112,182864.0
2018-02-27 11:35:00,29.16,29.16,29.08,29.08,121748.0,28.0823,28.0823,28.0052,28.0052,121748.0
2018-02-27 11:40:00,29.08,29.1,29.03,29.08,127252.0,28.0052,28.0245,27.9571,28.0052,127252.0
2018-02-27 11:45:00,29.09,29.13,29.03,29.12,124720.0,28.0149,28.0534,27.9571,28.0437,124720.0
2018-02-27 11:50:00,29.13,29.13,29.05,29.05,83556.0,28.0534,28.0534,27.9763,27.9763,83556.0
2018-02-27 11:55:00,29.08,29.1,28.99,28.99,304668.0,28.0052,28.0245,27.9185,27.9185,304668.0
2018-02-27 12:00:00,28.99,29.05,28.97,29.02,133528.0,27.9185,27.9763,27.8993,27.9474,133528.0
2018-02-27 12:05:00,29.02,29.08,29.02,29.07,81588.0,27.9474,28.0052,27.9474,27.9956,81588.0
2018-02-27 12:10:00,29.07,29.08,29.0,29.01,65492.0,27.9956,28.0052,27.9282,27.9378,65492.0
2018-02-27 12:15:00,29.01,29.02,28.94,28.95,191812.0,27.9378,27.9474,27.8704,27.88,191812.0
2018-02-27 12:20:00,28.95,28.95,28.85,28.87,541236.0,27.88,27.88,27.7837,27.803,541236.0
2018-02-27 12:25:00,28.86,28.97,28.86,28.96,145160.0,27.7934,27.8993,27.7934,27.8897,145160.0
2018-02-27 12:30:00,28.96,29.03,28.95,28.96,127608.0,27.8897,27.9571,27.88,27.8897,127608.0
2018-02-27 12:35:00,28.98,29.06,28.98,29.06,110652.0,27.9089,27.986,27.9089,27.986,110652.0
2018-02-27 12:40:00,29.05,29.06,29.02,29.02,38660.0,27.9763,27.986,27.9474,27.9474,38660.0
2018-02-27 12:45:00,29.03,29.07,29.01,29.06,53864.0,27.9571,27.9956,27.9378,27.986,53864.0
2018-02-27 12:50:00,29.07,29.15,29.07,29.14,302436.0,27.9956,28.0726,27.9956,28.063,302436.0
2018-02-27 12:55:00,29.14,29.16,29.11,29.16,245748.0,28.063,28.0823,28.0341,28.0823,245748.0
2018-02-27 13:00:00,29.15,29.15,29.11,29.12,35264.0,28.0726,28.0726,28.0341,28.0437,35264.0
2018-02-27 13:05:00,29.12,29.17,29.12,29.17,9584.0,28.0437,28.0919,28.0437,28.0919,9584.0
2018-02-27 13:10:00,29.18,29.18,29.11,29.12,247180.0,28.1015,28.1015,28.0341,28.0437,247180.0
2018-02-27 13:15:00,29.1,29.13,29.08,29.13,73476.0,28.0245,28.0534,28.0052,28.0534,73476.0
2018-02-27 13:20:00,29.15,29.17,29.14,29.15,51596.0,28.0726,28.0919,28.063,28.0726,51596.0
2018-02-27 13:25:00,29.13,29.15,29.11,29.13,19824.0,28.0534,28.0726,28.0341,28.0534,19824.0
2018-02-27 13:30:00,29.11,29.11,29.04,29.04,52448.0,28.0341,28.0341,27.9667,27.9667,52448.0
2018-02-27 13:35:00,29.04,29.08,29.03,29.07,130340.0,27.9667,28.0052,27.9571,27.9956,130340.0
2018-02-27 13:40:00,29.04,29.08,29.02,29.07,46760.0,27.9667,28.0052,27.9474,27.9956,46760.0
2018-02-27 13:45:00,29.07,29.11,29.02,29.02,62048.0,27.9956,28.0341,27.9474,27.9474,62048.0
2018-02-27 13:50:00,29.02,29.05,28.98,29.03,88804.0,27.9474,27.9763,27.9089,27.9571,88804.0
2018-02-27 13:55:00,29.02,29.02,28.96,29.01,39976.0,27.9474,27.9474,27.8897,27.9378,39976.0
2018-02-27 14:00:00,29.03,29.03,28.93,28.94,65296.0,27.9571,27.9571,27.8608,27.8704,65296.0
2018-02-27 14:05:00,28.93,28.97,28.86,28.95,122876.0,27.8608,27.8993,27.7934,27.88,122876.0
2018-02-27 14:10:00,28.97,28.99,28.9,28.94,115756.0,27.8993,27.9185,27.8319,27.8704,115756.0
2018-02-27 14:15:00,28.93,28.95,28.88,28.92,170792.0,27.8608,27.88,27.8126,27.8511,170792.0
2018-02-27 14:20:00,28.91,28.91,28.86,28.86,123500.0,27.8415,27.8415,27.7934,27.7934,123500.0
2018-02-27 14:25:00,28.85,28.97,28.85,28.95,173748.0,27.7837,27.8993,27.7837,27.88,173748.0
2018-02-27 14:30:00,28.93,29.01,28.92,28.99,104344.0,27.8608,27.9378,27.8511,27.9185,104344.0
2018-02-27 14:35:00,29.03,29.04,28.98,28.98,53404.0,27.9571,27.9667,27.9089,27.9089,53404.0
2018-02-27 14:40:00,28.99,28.99,28.92,28.93,62236.0,27.9185,27.9185,27.8511,27.8608,62236.0
2018-02-27 14:45:00,28.94,28.94,28.83,28.85,70648.0,27.8704,27.8704,27.7645,27.7837,70648.0
2018-02-27 14:50:00,28.87,28.91,28.87,28.89,35340.0,27.803,27.8415,27.803,27.8222,35340.0
2018-02-27 14:55:00,28.9,28.98,28.9,28.93,65044.0,27.8319,27.9089,27.8319,27.8608,65044.0
2018-02-27 15:00:00,28.92,28.96,28.87,28.87,45992.0,27.8511,27.8897,27.803,27.803,45992.0
2018-02-27 15:05:00,28.86,28.86,28.8,28.81,94000.0,27.7934,27.7934,27.7356,27.7452,94000.0
2018-02-27 15:10:00,28.81,28.86,28.79,28.83,129448.0,27.7452,27.7934,27.7259,27.7645,129448.0
2018-02-27 15:15:00,28.81,28.85,28.79,28.8,59792.0,27.7452,27.7837,27.7259,27.7356,59792.0
2018-02-27 15:20:00,28.79,28.84,28.73,28.78,216228.0,27.7259,27.7741,27.6682,27.7163,216228.0
2018-02-27 15:25:00,28.78,28.83,28.72,28.82,238996.0,27.7163,27.7645,27.6585,27.7548,238996.0
2018-02-27 15:30:00,28.84,28.87,28.78,28.78,137804.0,27.7741,27.803,27.7163,27.7163,137804.0
2018-02-27 15:35:00,28.78,28.8,28.72,28.79,164208.0,27.7163,27.7356,27.6585,27.7259,164208.0
2018-02-27 15:40:00,28.79,28.82,28.75,28.76,242952.0,27.7259,27.7548,27.6874,27.697,242952.0
2018-02-27 15:45:00,28.74,28.88,28.74,28.85,203364.0,27.6778,27.8126,27.6778,27.7837,203364.0
2018-02-27 15:50:00,28.84,28.84,28.69,28.73,115160.0,27.7741,27.7741,27.6296,27.6682,115160.0
2018-02-27 15:55:00,28.73,28.73,28.58,28.58,364300.0,27.6682,27.6682,27.5237,27.5237,364300.0
2018-02-28 09:30:00,28.85,28.89,28.81,28.81,377740.0,27.7837,27.8222,27.7452,27.7452,377740.0
2018-02-28 09:35:00,28.82,28.82,28.75,28.79,118556.0,27.7548,27.7548,27.6874,27.7259,118556.0
2018-02-28 09:40:00,28.78,28.78,28.71,28.76,120148.0,27.7163,27.7163,27.6489,27.697,120148.0
2018-02-28 09:45:00,28.77,28.81,28.7,28.78,178188.0,27.7067,27.7452,27.6393,27.7163,178188.0
2018-02-28 09:50:00,28.8,28.91,28.77,28.91,171720.0,27.7356,27.8415,27.7067,27.8415,171720.0
2018-02-28 09:55:00,28.9,28.95,28.88,28.95,175032.0,27.8319,27.88,27.8126,27.88,175032.0
2018-02-28 10:00:00,28.95,28.95,28.89,28.9,154708.0,27.88,27.88,27.8222,27.8319,154708.0
2018-02-28 10:05:00,28.9,28.9,28.84,28.86,72936.0,27.8319,27.8319,27.7741,27.7934,72936.0
2018-02-28 10:10:00,28.85,28.88,28.82,28.88,70840.0,27.7837,27.8126,27.7548,27.8126,70840.0
2018-02-28 10:15:00,28.87,28.93,28.87,28.93,75320.0,27.803,27.8608,27.803,27.8608,75320.0
2018-02-28 10:20:00,28.93,28.94,28.89,28.92,58960.0,27.8608,27.8704,27.8222,27.8511,58960.0
2018-02-28 10:25:00,28.92,28.93,28.87,28.92,60324.0,27.8511,27.8608,27.803,27.8511,60324.0
2018-02-28 10:30:00,28.93,28.93,28.85,28.92,111436.0,27.8608,27.8608,27.7837,27.8511,111436.0
2018-02-28 10:35:00,28.92,28.94,28.92,28.93,38228.0,27.8511,27.8704,27.8511,27.8608,38228.0
2018-02-28 10:40:00,28.93,28.93,28.81,28.81,155248.0,27.8608,27.8608,27.7452,27.7452,155248.0
2018-02-28 10:45:00,28.82,28.84,28.77,28.77,56860.0,27.7548,27.7741,27.7067,27.7067,56860.0
2018-02-28 10:50:00,28.81,28.81,28.69,28.7,164840.0,27.7452,27.7452,27.6296,27.6393,164840.0
2018-02-28 10:55:00,28.69,28.69,28.58,28.67,278624.0,27.6296,27.6296,27.5237,27.6104,278624.0
2018-02-28 11:00:00,28.65,28.68,28.63,28.66,100720.0,27.5911,27.62,27.5719,27.6007,100720.0
2018-02-28 11:05:00,28.67,28.7,28.59,28.6,94364.0,27.6104,27.6393,27.5333,27.543,94364.0
2018-02-28 11:10:00,28.56,28.58,28.51,28.55,338288.0,27.5044,27.5237,27.4563,27.4948,338288.0
2018-02-28 11:15:00,28.57,28.66,28.56,28.65,156176.0,27.5141,27.6007,27.5044,27.5911,156176.0
2018-02-28 11:20:00,28.64,28.66,28.61,28.61,88812.0,27.5815,27.6007,27.5526,27.5526,88812.0
2018-02-28 11:25:00,28.58,28.7,28.58,28.67,35684.0,27.5237,27.6393,27.5237,27.6104,35684.0
2018-02-28 11:30:00,28.67,28.69,28.55,28.58,61772.0,27.6104,27.6296,27.4948,27.5237,61772.0
2018-02-28 11:35:00,28.54,28.61,28.53,28.55,145828.0,27.4852,27.5526,27.4755,27.4948,145828.0
2018-02-28 11:40:00,28.53,28.58,28.51,28.57,35992.0,27.4755,27.5237,27.4563,27.5141,35992.0
2018-02-28 11:45:00,28.53,28.55,28.46,28.53,122592.0,27.4755,27.4948,27.4081,27.4755,122592.0
2018-02-28 11:50:00,28.53,28.57,28.51,28.56,93612.0,27.4755,27.5141,27.4563,27.5044,93612.0
2018-02-28 11:55:00,28.55,28.61,28.55,28.6,70024.0,27.4948,27.5526,27.4948,27.543,70024.0
2018-02-28 12:00:00,28.63,28.66,28.61,28.63,70296.0,27.5719,27.6007,27.5526,27.5719,70296.0
2018-02-28 12:05:00,28.6,28.68,28.6,28.67,28844.0,27.543,27.62,27.543,27.6104,28844.0
2018-02-28 12:10:00,28.66,28.68,28.63,28.65,24124.0,27.6007,27.62,27.5719,27.5911,24124.0
2018-02-28 12:15:00,28.66,28.67,28.61,28.61,34248.0,27.6007,27.6104,27.5526,27.5526,34248.0
2018-02-28 12:20:00,28.59,28.62,28.56,28.6,65280.0,27.5333,27.5622,27.5044,27.543,65280.0
2018-02-28 12:25:00,28.61,28.64,28.59,28.6,63340.0,27.5526,27.5815,27.5333,27.543,63340.0
2018-02-28 12:30:00,28.58,28.61,28.54,28.61,71404.0,27.5237,27.5526,27.4852,27.5526,71404.0
2018-02-28 12:35:00,28.59,28.69,28.59,28.68,38912.0,27.5333,27.6296,27.5333,27.62,38912.0
2018-02-28 12:40:00,28.67,28.7,28.67,28.68,42200.0,27.6104,27.6393,27.6104,27.62,42200.0
2018-02-28 12:45:00,28.69,28.8,28.68,28.79,128296.0,27.6296,27.7356,27.62,27.7259,128296.0
2018-02-28 12:50:00,28.77,28.78,28.74,28.76,59072.0,27.7067,27.7163,27.6778,27.697,59072.0
2018-02-28 12:55:00,28.77,28.78,28.72,28.74,94564.0,27.7067,27.7163,27.6585,27.6778,94564.0
2018-02-28 13:00:00,28.72,28.74,28.68,28.68,60788.0,27.6585,27.6778,27.62,27.62,60788.0
2018-02-28 13:05:00,28.69,28.72,28.67,28.72,41800.0,27.6296,27.6585,27.6104,27.6585,41800.0
2018-02-28 13:10:00,28.72,28.73,28.71,28.72,18800.0,27.6585,27.6682,27.6489,27.6585,18800.0
2018-02-28 13:15:00,28.7,28.71,28.68,28.71,25048.0,27.6393,27.6489,27.62,27.6489,25048.0
2018-02-28 13:20:00,28.7,28.76,28.7,28.76,144556.0,27.6393,27.697,27.6393,27.697,144556.0
2018-02-28 13:25:00,28.77,28.78,28.73,28.75,48600.0,27.7067,27.7163,27.6682,27.6874,48600.0
2018-02-28 13:30:00,28.76,28.77,28.71,28.77,65800.0,27.697,27.7067,27.6489,27.7067,65800.0
2018-02-28 13:35:00,28.77,28.77,28.73,28.75,83440.0,27.7067,27.7067,27.6682,27.6874,83440.0
2018-02-28 13:40:00,28.74,28.78,28.73,28.75,36920.0,27.6778,27.7163,27.6682,27.6874,36920.0
2018-02-28 13:45:00,28.77,28.77,28.69,28.69,50800.0,27.7067,27.7067,27.6296,27.6296,50800.0
2018-02-28 13:50:00,28.69,28.75,28.65,28.75,52240.0,27.6296,27.6874,27.5911,27.6874,52240.0
2018-02-28 13:55:00,28.75,28.83,28.75,28.83,92160.0,27.6874,27.7645,27.6874,27.7645,92160.0
2018-02-28 14:00:00,28.84,28.89,28.84,28.85,112204.0,27.7741,27.8222,27.7741,27.7837,112204.0
2018-02-28 14:05:00,28.86,28.87,28.83,28.84,17400.0,27.7934,27.803,27.7645,27.7741,17400.0
2018-02-28 14:10:00,28.83,28.86,28.8,28.8,68088.0,27.7645,27.7934,27.7356,27.7356,68088.0
2018-02-28 14:15:00,28.82,28.84,28.81,28.83,52508.0,27.7548,27.7741,27.7452,27.7645,52508.0
2018-02-28 14:20:00,28.83,28.84,28.81,28.83,171660.0,27.7645,27.7741,27.7452,27.7645,171660.0
2018-02-28 14:25:00,28.81,28.86,28.8,28.81,86448.0,27.7452,27.7934,27.7356,27.7452,86448.0
2018-02-28 14:30:00,28.79,28.79,28.68,28.69,70648.0,27.7259,27.7259,27.62,27.6296,70648.0
2018-02-28 14:35:00,28.71,28.72,28.66,28.67,15304.0,27.6489,27.6585,27.6007,27.6104,15304.0
2018-02-28 14:40:00,28.64,28.69,28.62,28.62,22400.0,27.5815,27.6296,27.5622,27.5622,22400.0
2018-02-28 14:45:00,28.62,28.62,28.57,28.6,44940.0,27.5622,27.5622,27.5141,27.543,44940.0
2018-02-28 14:50:00,28.58,28.58,28.51,28.56,126596.0,27.5237,27.5237,27.4563,27.5044,126596.0
2018-02-28 14:55:00,28.56,28.56,28.46,28.46,150608.0,27.5044,27.5044,27.4081,27.4081,150608.0
2018-02-28 15:00:00,28.48,28.52,28.4,28.43,265184.0,27.4274,27.4659,27.3504,27.3792,265184.0
2018-02-28 15:05:00,28.42,28.49,28.39,28.49,176376.0,27.3696,27.437,27.3407,27.437,176376.0
2018-02-28 15:10:00,28.48,28.51,28.41,28.47,139180.0,27.4274,27.4563,27.36,27.4178,139180.0
2018-02-28 15:15:00,28.46,28.47,28.37,28.43,131136.0,27.4081,27.4178,27.3215,27.3792,131136.0
2018-02-28 15:20:00,28.39,28.4,28.28,28.32,462324.0,27.3407,27.3504,27.2348,27.2733,462324.0
2018-02-28 15:25:00,28.31,28.35,28.25,28.33,248312.0,27.2637,27.3022,27.2059,27.2829,248312.0
2018-02-28 15:30:00,28.35,28.36,28.28,28.29,171936.0,27.3022,27.3118,27.2348,27.2444,171936.0
2018-02-28 15:35:00,28.3,28.41,28.26,28.41,146624.0,27.254,27.36,27.2155,27.36,146624.0
2018-02-28 15:40:00,28.41,28.41,28.3,28.32,100348.0,27.36,27.36,27.254,27.2733,100348.0
2018-02-28 15:45:00,28.3,28.3,28.12,28.13,493664.0,27.254,27.254,27.0807,27.0903,493664.0
2018-02-28 15:50:00,28.13,28.13,28.03,28.03,338804.0,27.0903,27.0903,26.994,26.994,338804.0
2018-02-28 15:55:00,28.03,28.11,27.94,27.94,645156.0,26.994,27.0711,26.9074,26.9074,645156.0
2018-03-01 09:30:00,27.97,28.09,27.95,28.04,232456.0,26.9362,27.0518,26.917,27.0037,232456.0
2018-03-01 09:35:00,28.02,28.03,27.84,27.9,168992.0,26.9844,26.994,26.8111,26.8688,168992.0
2018-03-01 09:40:00,27.88,27.88,27.7,27.72,274392.0,26.8496,26.8496,26.6762,26.6955,274392.0
2018-03-01 09:45:00,27.73,27.86,27.73,27.81,173684.0,26.7051,26.8303,26.7051,26.7822,173684.0
2018-03-01 09:50:00,27.82,27.83,27.69,27.7,458352.0,26.7918,26.8014,26.6666,26.6762,458352.0
2018-03-01 09:55:00,27.7,27.79,27.67,27.72,977816.0,26.6762,26.7629,26.6473,26.6955,977816.0
2018-03-01 10:00:00,27.7,27.93,27.65,27.92,404452.0,26.6762,26.8977,26.6281,26.8881,404452.0
2018-03-01 10:05:00,27.93,27.97,27.87,27.92,179508.0,26.8977,26.9362,26.8399,26.8881,179508.0
2018-03-01 10:10:00,27.9,27.92,27.78,27.92,451012.0,26.8688,26.8881,26.7533,26.8881,451012.0
2018-03-01 10:15:00,27.93,28.01,27.84,27.96,161540.0,26.8977,26.9748,26.8111,26.9266,161540.0
2018-03-01 10:20:00,27.94,27.97,27.87,27.97,170828.0,26.9074,26.9362,26.8399,26.9362,170828.0
2018-03-01 10:25:00,27.96,28.09,27.89,28.08,345572.0,26.9266,27.0518,26.8592,27.0422,345572.0
2018-03-01 10:30:00,28.08,28.25,28.06,28.25,531608.0,27.0422,27.2059,27.0229,27.2059,531608.0
2018-03-01 10:35:00,28.25,28.31,28.16,28.22,422116.0,27.2059,27.2637,27.1192,27.177,422116.0
2018-03-01 10:40:00,28.21,28.25,28.09,28.1,213344.0,27.1674,27.2059,27.0518,27.0614,213344.0
2018-03-01 10:45:00,28.11,28.17,28.03,28.06,202512.0,27.0711,27.1289,26.994,27.0229,202512.0
2018-03-01 10:50:00,28.05,28.05,27.98,28.02,276252.0,27.0133,27.0133,26.9459,26.9844,276252.0
2018-03-01 10:55:00,28.02,28.02,27.85,27.9,124088.0,26.9844,26.9844,26.8207,26.8688,124088.0
2018-03-01 11:00:00,27.89,27.97,27.86,27.95,253360.0,26.8592,26.9362,26.8303,26.917,253360.0
2018-03-01 11:05:00,27.94,28.03,27.94,28.0,178496.0,26.9074,26.994,26.9074,26.9651,178496.0
2018-03-01 11:10:00,27.99,28.0,27.86,27.92,108364.0,26.9555,26.9651,26.8303,26.8881,108364.0
2018-03-01 11:15:00,27.94,28.0,27.93,27.99,61340.0,26.9074,26.9651,26.8977,26.9555,61340.0
2018-03-01 11:20:00,28.02,28.06,27.97,27.98,57492.0,26.9844,27.0229,26.9362,26.9459,57492.0
2018-03-01 11:25:00,27.98,27.98,27.81,27.87,226280.0,26.9459,26.9459,26.7822,26.8399,226280.0
2018-03-01 11:30:00,27.86,27.92,27.85,27.91,146692.0,26.8303,26.8881,26.8207,26.8785,146692.0
2018-03-01 11:35:00,27.92,27.94,27.88,27.92,178740.0,26.8881,26.9074,26.8496,26.8881,178740.0
2018-03-01 11:40:00,27.91,28.01,27.89,28.0,228352.0,26.8785,26.9748,26.8592,26.9651,228352.0
2018-03-01 11:45:00,28.02,28.07,28.02,28.02,120044.0,26.9844,27.0325,26.9844,26.9844,120044.0
2018-03-01 11:50:00,28.0,28.1,27.99,28.1,135552.0,26.9651,27.0614,26.9555,27.0614,135552.0
2018-03-01 11:55:00,28.11,28.12,28.03,28.04,268252.0,27.0711,27.0807,26.994,27.0037,268252.0
2018-03-01 12:00:00,28.03,28.03,27.87,27.88,192804.0,26.994,26.994,26.8399,26.8496,192804.0
2018-03-01 12:05:00,27.88,27.92,27.83,27.87,56456.0,26.8496,26.8881,26.8014,26.8399,56456.0
2018-03-01 12:10:00,27.86,27.91,27.86,27.9,67760.0,26.8303,26.8785,26.8303,26.8688,67760.0
2018-03-01 12:15:00,27.86,27.87,27.79,27.8,103240.0,26.8303,26.8399,26.7629,26.7725,103240.0
2018-03-01 12:20:00,27.79,27.81,27.74,27.75,399684.0,26.7629,26.7822,26.7147,26.7244,399684.0
2018-03-01 12:25:00,27.75,27.8,27.68,27.75,232624.0,26.7244,26.7725,26.657,26.7244,232624.0
2018-03-01 12:30:00,27.73,27.74,27.59,27.66,267312.0,26.7051,26.7147,26.5703,26.6377,267312.0
2018-03-01 12:35:00,27.68,27.74,27.66,27.66,142616.0,26.657,26.7147,26.6377,26.6377,142616.0
2018-03-01 12:40:00,27.71,27.78,27.63,27.74,257556.0,26.6859,26.7533,26.6088,26.7147,257556.0
2018-03-01 12:45:00,27.72,27.8,27.67,27.79,231204.0,26.6955,26.7725,26.6473,26.7629,231204.0
2018-03-01 12:50:00,27.81,27.81,27.68,27.74,79624.0,26.7822,26.7822,26.657,26.7147,79624.0
2018-03-01 12:55:00,27.74,27.74,27.64,27.68,224012.0,26.7147,26.7147,26.6184,26.657,224012.0
2018-03-01 13:00:00,27.65,27.65,27.39,27.39,776152.0,26.6281,26.6281,26.3777,26.3777,776152.0
2018-03-01 13:05:00,27.4,27.43,27.3,27.34,410020.0,26.3873,26.4162,26.291,26.3295,410020.0
2018-03-01 13:10:00,27.35,27.45,27.28,27.44,232680.0,26.3392,26.4355,26.2717,26.4258,232680.0
2018-03-01 13:15:00,27.42,27.46,27.39,27.41,70540.0,26.4066,26.4451,26.3777,26.3969,70540.0
2018-03-01 13:20:00,27.42,27.43,27.38,27.41,122396.0,26.4066,26.4162,26.3681,26.3969,122396.0
2018-03-01 13:25:00,27.43,27.55,27.42,27.47,180792.0,26.4162,26.5318,26.4066,26.4547,180792.0
2018-03-01 13:30:00,27.47,27.5,27.4,27.41,105696.0,26.4547,26.4836,26.3873,26.3969,105696.0
2018-03-01 13:35:00,27.39,27.46,27.38,27.41,90352.0,26.3777,26.4451,26.3681,26.3969,90352.0
2018-03-01 13:40:00,27.38,27.41,27.3,27.3,127528.0,26.3681,26.3969,26.291,26.291,127528.0
2018-03-01 13:45:00,27.29,27.29,27.15,27.23,456124.0,26.2814,26.2814,26.1466,26.2236,456124.0
2018-03-01 13:50:00,27.24,27.3,27.23,27.24,186024.0,26.2332,26.291,26.2236,26.2332,186024.0
2018-03-01 13:55:00,27.2,27.21,26.76,27.11,352344.0,26.1947,26.2043,25.771,26.108,352344.0
2018-03-01 14:00:00,27.11,27.15,26.9,27.02,655940.0,26.108,26.1466,25.9058,26.0214,655940.0
2018-03-01 14:05:00,27.04,27.11,26.98,27.01,412536.0,26.0406,26.108,25.9828,26.0117,412536.0
2018-03-01 14:10:00,27.01,27.06,26.84,26.86,292688.0,26.0117,26.0599,25.848,25.8673,292688.0
2018-03-01 14:15:00,26.86,27.07,26.84,27.05,234720.0,25.8673,26.0695,25.848,26.0502,234720.0
2018-03-01 14:20:00,27.05,27.11,26.99,27.02,300852.0,26.0502,26.108,25.9925,26.0214,300852.0
2018-03-01 14:25:00,27.03,27.13,26.97,27.13,216312.0,26.031,26.1273,25.9732,26.1273,216312.0
2018-03-01 14:30:00,27.12,27.16,26.98,27.05,114352.0,26.1177,26.1562,25.9828,26.0502,114352.0
2018-03-01 14:35:00,27.07,27.08,26.92,26.97,128860.0,26.0695,26.0791,25.9251,25.9732,128860.0
2018-03-01 14:40:00,26.96,27.13,26.96,27.09,158712.0,25.9636,26.1273,25.9636,26.0888,158712.0
2018-03-01 14:45:00,27.09,27.16,27.0,27.0,82584.0,26.0888,26.1562,26.0021,26.0021,82584.0
2018-03-01 14:50:00,27.02,27.1,26.97,27.02,137272.0,26.0214,26.0984,25.9732,26.0214,137272.0
2018-03-01 14:55:00,27.03,27.1,27.0,27.08,109036.0,26.031,26.0984,26.0021,26.0791,109036.0
2018-03-01 15:00:00,27.06,27.11,26.93,26.95,219656.0,26.0599,26.108,25.9347,25.9539,219656.0
2018-03-01 15:05:00,26.95,27.2,26.95,27.18,251904.0,25.9539,26.1947,25.9539,26.1754,251904.0
2018-03-01 15:10:00,27.19,27.37,27.13,27.32,239312.0,26.1851,26.3584,26.1273,26.3103,239312.0
2018-03-01 15:15:00,27.32,27.42,27.28,27.41,197836.0,26.3103,26.4066,26.2717,26.3969,197836.0
2018-03-01 15:20:00,27.41,27.46,27.29,27.31,336276.0,26.3969,26.4451,26.2814,26.3006,336276.0
2018-03-01 15:25:00,27.29,27.41,27.29,27.32,162956.0,26.2814,26.3969,26.2814,26.3103,162956.0
2018-03-01 15:30:00,27.34,27.4,27.13,27.2,349788.0,26.3295,26.3873,26.1273,26.1947,349788.0
2018-03-01 15:35:00,27.22,27.23,27.06,27.1,246964.0,26.214,26.2236,26.0599,26.0984,246964.0
2018-03-01 15:40:00,27.06,27.15,27.02,27.09,144316.0,26.0599,26.1466,26.0214,26.0888,144316.0
2018-03-01 15:45:00,27.07,27.26,27.04,27.23,230336.0,26.0695,26.2525,26.0406,26.2236,230336.0
2018-03-01 15:50:00,27.25,27.35,27.23,27.27,475900.0,26.2429,26.3392,26.2236,26.2621,475900.0
2018-03-01 15:55:00,27.29,27.35,27.17,27.19,505744.0,26.2814,26.3392,26.1658,26.1851,505744.0
2018-03-02 09:30:00,26.79,26.94,26.76,26.9,498832.0,25.7999,25.9443,25.771,25.9058,498832.0
2018-03-02 09:35:00,26.9,26.94,26.69,26.72,413996.0,25.9058,25.9443,25.7036,25.7324,413996.0
2018-03-02 09:40:00,26.69,26.8,26.62,26.62,299932.0,25.7036,25.8095,25.6361,25.6361,299932.0
2018-03-02 09:45:00,26.62,26.75,26.6,26.73,221252.0,25.6361,25.7613,25.6169,25.7421,221252.0
2018-03-02 09:50:00,26.7,26.8,26.64,26.67,389996.0,25.7132,25.8095,25.6554,25.6843,389996.0
2018-03-02 09:55:00,26.67,26.77,26.65,26.76,175504.0,25.6843,25.7806,25.665,25.771,175504.0
2018-03-02 10:00:00,26.76,26.86,26.75,26.82,246128.0,25.771,25.8673,25.7613,25.8287,246128.0
2018-03-02 10:05:00,26.8,26.81,26.69,26.79,140380.0,25.8095,25.8191,25.7036,25.7999,140380.0
2018-03-02 10:10:00,26.77,26.79,26.68,26.75,135004.0,25.7806,25.7999,25.6939,25.7613,135004.0
2018-03-02 10:15:00,26.76,26.76,26.66,26.66,104768.0,25.771,25.771,25.6747,25.6747,104768.0
2018-03-02 10:20:00,26.68,26.77,26.62,26.7,413156.0,25.6939,25.7806,25.6361,25.7132,413156.0
2018-03-02 10:25:00,26.71,26.8,26.69,26.73,72104.0,25.7228,25.8095,25.7036,25.7421,72104.0
2018-03-02 10:30:00,26.73,26.9,26.7,26.89,410196.0,25.7421,25.9058,25.7132,25.8962,410196.0
2018-03-02 10:35:00,26.9,26.91,26.83,26.86,325216.0,25.9058,25.9154,25.8384,25.8673,325216.0
2018-03-02 10:40:00,26.89,26.99,26.89,26.98,282068.0,25.8962,25.9925,25.8962,25.9828,282068.0
2018-03-02 10:45:00,26.98,27.0,26.9,26.95,737740.0,25.9828,26.0021,25.9058,25.9539,737740.0
2018-03-02 10:50:00,26.95,26.95,26.86,26.88,100084.0,25.9539,25.9539,25.8673,25.8865,100084.0
2018-03-02 10:55:00,26.89,26.94,26.84,26.85,42812.0,25.8962,25.9443,25.848,25.8576,42812.0
2018-03-02 11:00:00,26.83,26.9,26.82,26.84,522512.0,25.8384,25.9058,25.8287,25.848,522512.0
2018-03-02 11:05:00,26.83,26.83,26.78,26.8,586984.0,25.8384,25.8384,25.7902,25.8095,586984.0
2018-03-02 11:10:00,26.78,26.85,26.75,26.81,477116.0,25.7902,25.8576,25.7613,25.8191,477116.0
2018-03-02 11:15:00,26.83,26.86,26.73,26.75,497608.0,25.8384,25.8673,25.7421,25.7613,497608.0
2018-03-02 11:20:00,26.75,26.85,26.74,26.85,71964.0,25.7613,25.8576,25.7517,25.8576,71964.0
2018-03-02 11:25:00,26.88,27.0,26.87,26.98,128760.0,25.8865,26.0021,25.8769,25.9828,128760.0
2018-03-02 11:30:00,26.98,27.02,26.89,26.93,267468.0,25.9828,26.0214,25.8962,25.9347,267468.0
2018-03-02 11:35:00,26.91,26.94,26.88,26.93,28916.0,25.9154,25.9443,25.8865,25.9347,28916.0
2018-03-02 11:40:00,26.94,27.07,26.94,27.04,88364.0,25.9443,26.0695,25.9443,26.0406,88364.0
2018-03-02 11:45:00,27.02,27.14,27.02,27.14,117272.0,26.0214,26.1369,26.0214,26.1369,117272.0
2018-03-02 11:50:00,27.15,27.19,27.11,27.14,326760.0,26.1466,26.1851,26.108,26.1369,326760.0
2018-03-02 11:55:00,27.13,27.22,27.11,27.22,205384.0,26.1273,26.214,26.108,26.214,205384.0
2018-03-02 12:00:00,27.21,27.25,27.16,27.17,793856.0,26.2043,26.2429,26.1562,26.1658,793856.0
2018-03-02 12:05:00,27.15,27.19,27.13,27.16,343156.0,26.1466,26.1851,26.1273,26.1562,343156.0
2018-03-02 12:10:00,27.18,27.18,27.07,27.13,729304.0,26.1754,26.1754,26.0695,26.1273,729304.0
2018-03-02 12:15:00,27.13,27.15,27.07,27.09,56560.0,26.1273,26.1466,26.0695,26.0888,56560.0
2018-03-02 12:20:00,27.11,27.18,27.08,27.18,68860.0,26.108,26.1754,26.0791,26.1754,68860.0
2018-03-02 12:25:00,27.19,27.24,27.16,27.24,208240.0,26.1851,26.2332,26.1562,26.2332,208240.0
2018-03-02 12:30:00,27.24,27.25,27.13,27.15,797172.0,26.2332,26.2429,26.1273,26.1466,797172.0
2018-03-02 12:35:00,27.15,27.22,27.13,27.14,342896.0,26.1466,26.214,26.1273,26.1369,342896.0
2018-03-02 12:40:00,27.16,27.26,27.16,27.22,79236.0,26.1562,26.2525,26.1562,26.214,79236.0
2018-03-02 12:45:00,27.22,27.31,27.21,27.29,189820.0,26.214,26.3006,26.2043,26.2814,189820.0
2018-03-02 12:50:00,27.29,27.36,27.28,27.36,241704.0,26.2814,26.3488,26.2717,26.3488,241704.0
2018-03-02 12:55:00,27.36,27.38,27.29,27.35,315856.0,26.3488,26.3681,26.2814,26.3392,315856.0
2018-03-02 13:00:00,27.3,27.34,27.28,27.31,206476.0,26.291,26.3295,26.2717,26.3006,206476.0
2018-03-02 13:05:00,27.29,27.3,27.24,27.24,50816.0,26.2814,26.291,26.2332,26.2332,50816.0
2018-03-02 13:10:00,27.23,27.24,27.09,27.09,1064720.0,26.2236,26.2332,26.0888,26.0888,1064720.0
2018-03-02 13:15:00,27.11,27.17,27.11,27.14,225588.0,26.108,26.1658,26.108,26.1369,225588.0
2018-03-02 13:20:00,27.15,27.16,27.09,27.09,87836.0,26.1466,26.1562,26.0888,26.0888,87836.0
2018-03-02 13:25:00,27.08,27.13,27.07,27.07,86932.0,26.0791,26.1273,26.0695,26.0695,86932.0
2018-03-02 13:30:00,27.06,27.12,26.99,27.02,887100.0,26.0599,26.1177,25.9925,26.0214,887100.0
2018-03-02 13:35:00,27.0,27.03,26.95,27.03,94568.0,26.0021,26.031,25.9539,26.031,94568.0
2018-03-02 13:40:00,27.03,27.07,27.02,27.04,447344.0,26.031,26.0695,26.0214,26.0406,447344.0
2018-03-02 13:45:00,27.05,27.16,27.05,27.16,171196.0,26.0502,26.1562,26.0502,26.1562,171196.0
2018-03-02 13:50:00,27.17,27.18,27.13,27.13,394332.0,26.1658,26.1754,26.1273,26.1273,394332.0
2018-03-02 13:55:00,27.1,27.11,27.06,27.1,144152.0,26.0984,26.108,26.0599,26.0984,144152.0
2018-03-02 14:00:00,27.12,27.22,27.1,27.21,242816.0,26.1177,26.214,26.0984,26.2043,242816.0
2018-03-02 14:05:00,27.22,27.22,27.17,27.19,36164.0,26.214,26.214,26.1658,26.1851,36164.0
2018-03-02 14:10:00,27.21,27.29,27.21,27.26,126288.0,26.2043,26.2814,26.2043,26.2525,126288.0
2018-03-02 14:15:00,27.26,27.3,27.21,27.22,98556.0,26.2525,26.291,26.2043,26.214,98556.0
2018-03-02 14:20:00,27.23,27.23,27.14,27.14,48628.0,26.2236,26.2236,26.1369,26.1369,48628.0
2018-03-02 14:25:00,27.16,27.21,27.14,27.16,35264.0,26.1562,26.2043,26.1369,26.1562,35264.0
2018-03-02 14:30:00,27.17,27.2,27.11,27.11,102436.0,26.1658,26.1947,26.108,26.108,102436.0
2018-03-02 14:35:00,27.11,27.25,27.11,27.25,66912.0,26.108,26.2429,26.108,26.2429,66912.0
2018-03-02 14:40:00,27.25,27.28,27.2,27.25,76008.0,26.2429,26.2717,26.1947,26.2429,76008.0
2018-03-02 14:45:00,27.24,27.29,27.23,27.28,30048.0,26.2332,26.2814,26.2236,26.2717,30048.0
2018-03-02 14:50:00,27.26,27.33,27.26,27.26,83756.0,26.2525,26.3199,26.2525,26.2525,83756.0
2018-03-02 14:55:00,27.25,27.25,27.19,27.2,324232.0,26.2429,26.2429,26.1851,26.1947,324232.0
2018-03-02 15:00:00,27.19,27.19,27.09,27.14,415664.0,26.1851,26.1851,26.0888,26.1369,415664.0
2018-03-02 15:05:00,27.13,27.15,27.06,27.14,351508.0,26.1273,26.1466,26.0599,26.1369,351508.0
2018-03-02 15:10:00,27.17,27.17,27.11,27.13,481756.0,26.1658,26.1658,26.108,26.1273,481756.0
2018-03-02 15:15:00,27.14,27.23,27.11,27.18,82724.0,26.1369,26.2236,26.108,26.1754,82724.0
2018-03-02 15:20:00,27.22,27.25,27.18,27.25,60876.0,26.214,26.2429,26.1754,26.2429,60876.0
2018-03-02 15:25:00,27.25,27.27,27.22,27.25,29708.0,26.2429,26.2621,26.214,26.2429,29708.0
2018-03-02 15:30:00,27.25,27.36,27.24,27.33,87924.0,26.2429,26.3488,26.2332,26.3199,87924.0
2018-03-02 15:35:00,27.34,27.45,27.32,27.44,250888.0,26.3295,26.4355,26.3103,26.4258,250888.0
2018-03-02 15:40:00,27.45,27.49,27.39,27.47,198852.0,26.4355,26.474,26.3777,26.4547,198852.0
2018-03-02 15:45:00,27.48,27.49,27.36,27.41,197152.0,26.4644,26.474,26.3488,26.3969,197152.0
2018-03-02 15:50:00,27.44,27.55,27.43,27.54,223700.0,26.4258,26.5318,26.4162,26.5221,223700.0
2018-03-02 15:55:00,27.53,27.59,27.47,27.47,503892.0,26.5125,26.5703,26.4547,26.4547,503892.0
2018-03-05 09:30:00,27.18,27.3,27.18,27.28,538956.0,26.1754,26.291,26.1754,26.2717,538956.0
2018-03-05 09:35:00,27.29,27.36,27.28,27.36,531572.0,26.2814,26.3488,26.2717,26.3488,531572.0
2018-03-05 09:40:00,27.36,27.37,27.29,27.31,103432.0,26.3488,26.3584,26.2814,26.3006,103432.0
2018-03-05 09:45:00,27.32,27.35,27.22,27.24,437944.0,26.3103,26.3392,26.214,26.2332,437944.0
2018-03-05 09:50:00,27.25,27.27,27.19,27.27,80476.0,26.2429,26.2621,26.1851,26.2621,80476.0
2018-03-05 09:55:00,27.27,27.32,27.24,27.25,462940.0,26.2621,26.3103,26.2332,26.2429,462940.0
2018-03-05 10:00:00,27.26,27.31,27.2,27.3,479136.0,26.2525,26.3006,26.1947,26.291,479136.0
2018-03-05 10:05:00,27.31,27.32,27.23,27.23,729000.0,26.3006,26.3103,26.2236,26.2236,729000.0
2018-03-05 10:10:00,27.23,27.25,27.17,27.18,128880.0,26.2236,26.2429,26.1658,26.1754,128880.0
2018-03-05 10:15:00,27.19,27.24,27.18,27.24,83720.0,26.1851,26.2332,26.1754,26.2332,83720.0
2018-03-05 10:20:00,27.22,27.3,27.22,27.3,368680.0,26.214,26.291,26.214,26.291,368680.0
2018-03-05 10:25:00,27.3,27.33,27.26,27.33,113832.0,26.291,26.3199,26.2525,26.3199,113832.0
2018-03-05 10:30:00,27.33,27.35,27.29,27.3,372848.0,26.3199,26.3392,26.2814,26.291,372848.0
2018-03-05 10:35:00,27.32,27.43,27.31,27.42,271304.0,26.3103,26.4162,26.3006,26.4066,271304.0
2018-03-05 10:40:00,27.42,27.46,27.4,27.46,85752.0,26.4066,26.4451,26.3873,26.4451,85752.0
2018-03-05 10:45:00,27.46,27.47,27.39,27.42,426404.0,26.4451,26.4547,26.3777,26.4066,426404.0
2018-03-05 10:50:00,27.43,27.45,27.42,27.45,113312.0,26.4162,26.4355,26.4066,26.4355,113312.0
2018-03-05 10:55:00,27.45,27.59,27.45,27.58,456700.0,26.4355,26.5703,26.4355,26.5607,456700.0
2018-03-05 11:00:00,27.57,27.66,27.56,27.63,168368.0,26.551,26.6377,26.5414,26.6088,168368.0
2018-03-05 11:05:00,27.62,27.73,27.6,27.68,186872.0,26.5992,26.7051,26.5799,26.657,186872.0
2018-03-05 11:10:00,27.67,27.72,27.66,27.68,101968.0,26.6473,26.6955,26.6377,26.657,101968.0
2018-03-05 11:15:00,27.67,27.71,27.65,27.71,127368.0,26.6473,26.6859,26.6281,26.6859,127368.0
2018-03-05 11:20:00,27.71,27.83,27.71,27.82,190136.0,26.6859,26.8014,26.6859,26.7918,190136.0
2018-03-05 11:25:00,27.82,27.86,27.8,27.81,268788.0,26.7918,26.8303,26.7725,26.7822,268788.0
2018-03-05 11:30:00,27.81,27.85,27.75,27.81,246976.0,26.7822,26.8207,26.7244,26.7822,246976.0
2018-03-05 11:35:00,27.81,27.87,27.79,27.87,164820.0,26.7822,26.8399,26.7629,26.8399,164820.0
2018-03-05 11:40:00,27.87,27.93,27.87,27.92,213512.0,26.8399,26.8977,26.8399,26.8881,213512.0
2018-03-05 11:45:00,27.92,27.96,27.91,27.91,423628.0,26.8881,26.9266,26.8785,26.8785,423628.0
2018-03-05 11:50:00,27.91,27.94,27.88,27.88,88028.0,26.8785,26.9074,26.8496,26.8496,88028.0
2018-03-05 11:55:00,27.89,27.93,27.86,27.91,53296.0,26.8592,26.8977,26.8303,26.8785,53296.0
2018-03-05 12:00:00,27.91,27.99,27.91,27.99,114268.0,26.8785,26.9555,26.8785,26.9555,114268.0
2018-03-05 12:05:00,27.99,27.99,27.94,27.96,61800.0,26.9555,26.9555,26.9074,26.9266,61800.0
2018-03-05 12:10:00,27.97,28.0,27.92,27.93,132744.0,26.9362,26.9651,26.8881,26.8977,132744.0
2018-03-05 12:15:00,27.92,27.94,27.9,27.9,54372.0,26.8881,26.9074,26.8688,26.8688,54372.0
2018-03-05 12:20:00,27.9,27.91,27.82,27.84,226548.0,26.8688,26.8785,26.7918,26.8111,226548.0
2018-03-05 12:25:00,27.84,27.9,27.82,27.89,104344.0,26.8111,26.8688,26.7918,26.8592,104344.0
2018-03-05 12:30:00,27.92,27.94,27.84,27.87,136052.0,26.8881,26.9074,26.8111,26.8399,136052.0
2018-03-05 12:35:00,27.88,27.91,27.87,27.91,45084.0,26.8496,26.8785,26.8399,26.8785,45084.0
2018-03-05 12:40:00,27.92,27.93,27.89,27.89,33272.0,26.8881,26.8977,26.8592,26.8592,33272.0
2018-03-05 12:45:00,27.92,27.97,27.92,27.95,45612.0,26.8881,26.9362,26.8881,26.917,45612.0
2018-03-05 12:50:00,27.97,27.98,27.95,27.98,21100.0,26.9362,26.9459,26.917,26.9459,21100.0
2018-03-05 12:55:00,27.98,28.02,27.96,28.02,112148.0,26.9459,26.9844,26.9266,26.9844,112148.0
2018-03-05 13:00:00,28.02,28.09,28.02,28.07,158908.0,26.9844,27.0518,26.9844,27.0325,158908.0
2018-03-05 13:05:00,28.07,28.09,28.04,28.06,115628.0,27.0325,27.0518,27.0037,27.0229,115628.0
2018-03-05 13:10:00,28.07,28.11,28.05,28.06,121700.0,27.0325,27.0711,27.0133,27.0229,121700.0
2018-03-05 13:15:00,28.06,28.08,28.02,28.03,108144.0,27.0229,27.0422,26.9844,26.994,108144.0
2018-03-05 13:20:00,28.04,28.08,28.03,28.08,27924.0,27.0037,27.0422,26.994,27.0422,27924.0
2018-03-05 13:25:00,28.08,28.08,28.01,28.01,69348.0,27.0422,27.0422,26.9748,26.9748,69348.0
2018-03-05 13:30:00,28.01,28.04,27.95,27.95,120544.0,26.9748,27.0037,26.917,26.917,120544.0
2018-03-05 13:35:00,27.98,27.99,27.96,27.96,29776.0,26.9459,26.9555,26.9266,26.9266,29776.0
2018-03-05 13:40:00,27.98,28.04,27.98,27.98,78128.0,26.9459,27.0037,26.9459,26.9459,78128.0
2018-03-05 13:45:00,28.01,28.01,27.93,27.95,78224.0,26.9748,26.9748,26.8977,26.917,78224.0
2018-03-05 13:50:00,27.95,27.98,27.94,27.96,14428.0,26.917,26.9459,26.9074,26.9266,14428.0
2018-03-05 13:55:00,27.99,28.02,27.98,28.02,45728.0,26.9555,26.9844,26.9459,26.9844,45728.0
2018-03-05 14:00:00,28.02,28.05,28.01,28.02,66752.0,26.9844,27.0133,26.9748,26.9844,66752.0
2018-03-05 14:05:00,27.98,28.0,27.96,28.0,23424.0,26.9459,26.9651,26.9266,26.9651,23424.0
2018-03-05 14:10:00,28.0,28.01,27.88,27.9,119812.0,26.9651,26.9748,26.8496,26.8688,119812.0
2018-03-05 14:15:00,27.9,27.95,27.85,27.85,61752.0,26.8688,26.917,26.8207,26.8207,61752.0
2018-03-05 14:20:00,27.86,27.91,27.86,27.9,108180.0,26.8303,26.8785,26.8303,26.8688,108180.0
2018-03-05 14:25:00,27.92,27.99,27.92,27.96,22404.0,26.8881,26.9555,26.8881,26.9266,22404.0
2018-03-05 14:30:00,27.97,28.02,27.97,28.02,76888.0,26.9362,26.9844,26.9362,26.9844,76888.0
2018-03-05 14:35:00,28.0,28.06,27.95,28.06,113620.0,26.9651,27.0229,26.917,27.0229,113620.0
2018-03-05 14:40:00,28.06,28.11,28.04,28.1,138352.0,27.0229,27.0711,27.0037,27.0614,138352.0
2018-03-05 14:45:00,28.11,28.12,28.09,28.11,85340.0,27.0711,27.0807,27.0518,27.0711,85340.0
2018-03-05 14:50:00,28.11,28.12,28.09,28.09,45592.0,27.0711,27.0807,27.0518,27.0518,45592.0
2018-03-05 14:55:00,28.1,28.17,28.09,28.17,88100.0,27.0614,27.1289,27.0518,27.1289,88100.0
2018-03-05 15:00:00,28.16,28.19,28.16,28.18,64188.0,27.1192,27.1481,27.1192,27.1385,64188.0
2018-03-05 15:05:00,28.19,28.23,28.13,28.13,190052.0,27.1481,27.1866,27.0903,27.0903,190052.0
2018-03-05 15:10:00,28.16,28.16,28.12,28.13,57172.0,27.1192,27.1192,27.0807,27.0903,57172.0
2018-03-05 15:15:00,28.13,28.16,28.1,28.16,84280.0,27.0903,27.1192,27.0614,27.1192,84280.0
2018-03-05 15:20:00,28.16,28.2,28.15,28.18,81656.0,27.1192,27.1577,27.1096,27.1385,81656.0
2018-03-05 15:25:00,28.15,28.16,28.09,28.1,84428.0,27.1096,27.1192,27.0518,27.0614,84428.0
2018-03-05 15:30:00,28.09,28.18,28.07,28.18,46288.0,27.0518,27.1385,27.0325,27.1385,46288.0
2018-03-05 15:35:00,28.17,28.2,28.15,28.18,51832.0,27.1289,27.1577,27.1096,27.1385,51832.0
2018-03-05 15:40:00,28.18,28.23,28.16,28.21,122448.0,27.1385,27.1866,27.1192,27.1674,122448.0
2018-03-05 15:45:00,28.22,28.24,28.16,28.16,160348.0,27.177,27.1963,27.1192,27.1192,160348.0
2018-03-05 15:50:00,28.15,28.16,28.11,28.14,167220.0,27.1096,27.1192,27.0711,27.1,167220.0
2018-03-05 15:55:00,28.15,28.17,28.09,28.09,356244.0,27.1096,27.1289,27.0518,27.0518,356244.0
2018-03-06 09:30:00,28.31,28.34,28.25,28.28,169604.0,27.2637,27.2926,27.2059,27.2348,169604.0
2018-03-06 09:35:00,28.25,28.26,28.15,28.2,149176.0,27.2059,27.2155,27.1096,27.1577,149176.0
2018-03-06 09:40:00,28.19,28.23,28.12,28.12,125232.0,27.1481,27.1866,27.0807,27.0807,125232.0
2018-03-06 09:45:00,28.11,28.16,28.08,28.15,205476.0,27.0711,27.1192,27.0422,27.1096,205476.0
2018-03-06 09:50:00,28.18,28.2,28.14,28.19,95044.0,27.1385,27.1577,27.1,27.1481,95044.0
2018-03-06 09:55:00,28.2,28.24,28.2,28.21,195420.0,27.1577,27.1963,27.1577,27.1674,195420.0
2018-03-06 10:00:00,28.19,28.24,28.1,28.11,105520.0,27.1481,27.1963,27.0614,27.0711,105520.0
2018-03-06 10:05:00,28.11,28.18,28.07,28.09,88872.0,27.0711,27.1385,27.0325,27.0518,88872.0
2018-03-06 10:10:00,28.05,28.1,28.04,28.08,126272.0,27.0133,27.0614,27.0037,27.0422,126272.0
2018-03-06 10:15:00,28.09,28.17,28.09,28.17,165632.0,27.0518,27.1289,27.0518,27.1289,165632.0
2018-03-06 10:20:00,28.15,28.21,28.11,28.2,145536.0,27.1096,27.1674,27.0711,27.1577,145536.0
2018-03-06 10:25:00,28.2,28.24,28.2,28.23,40600.0,27.1577,27.1963,27.1577,27.1866,40600.0
2018-03-06 10:30:00,28.22,28.26,28.21,28.22,111128.0,27.177,27.2155,27.1674,27.177,111128.0
2018-03-06 10:35:00,28.2,28.25,28.18,28.25,32700.0,27.1577,27.2059,27.1385,27.2059,32700.0
2018-03-06 10:40:00,28.22,28.24,28.17,28.22,42036.0,27.177,27.1963,27.1289,27.177,42036.0
2018-03-06 10:45:00,28.21,28.22,28.1,28.11,147108.0,27.1674,27.177,27.0614,27.0711,147108.0
2018-03-06 10:50:00,28.1,28.13,28.0,28.0,127996.0,27.0614,27.0903,26.9651,26.9651,127996.0
2018-03-06 10:55:00,28.02,28.07,27.94,27.99,521380.0,26.9844,27.0325,26.9074,26.9555,521380.0
2018-03-06 11:00:00,27.98,28.04,27.96,27.99,436864.0,26.9459,27.0037,26.9266,26.9555,436864.0
2018-03-06 11:05:00,28.0,28.04,27.99,28.03,99540.0,26.9651,27.0037,26.9555,26.994,99540.0
2018-03-06 11:10:00,28.03,28.06,27.98,28.06,142496.0,26.994,27.0229,26.9459,27.0229,142496.0
2018-03-06 11:15:00,28.05,28.09,28.0,28.08,98988.0,27.0133,27.0518,26.9651,27.0422,98988.0
2018-03-06 11:20:00,28.05,28.05,27.94,27.96,377852.0,27.0133,27.0133,26.9074,26.9266,377852.0
2018-03-06 11:25:00,27.93,27.97,27.91,27.95,777568.0,26.8977,26.9362,26.8785,26.917,777568.0
2018-03-06 11:30:00,27.95,27.98,27.93,27.96,83468.0,26.917,26.9459,26.8977,26.9266,83468.0
2018-03-06 11:35:00,27.97,27.99,27.93,27.93,396876.0,26.9362,26.9555,26.8977,26.8977,396876.0
2018-03-06 11:40:00,27.93,28.01,27.89,27.99,99632.0,26.8977,26.9748,26.8592,26.9555,99632.0
2018-03-06 11:45:00,27.99,28.04,27.99,28.04,68312.0,26.9555,27.0037,26.9555,27.0037,68312.0
2018-03-06 11:50:00,28.03,28.04,28.01,28.03,45496.0,26.994,27.0037,26.9748,26.994,45496.0
2018-03-06 11:55:00,28.01,28.08,28.0,28.08,41656.0,26.9748,27.0422,26.9651,27.0422,41656.0
2018-03-06 12:00:00,28.08,28.09,28.06,28.08,40288.0,27.0422,27.0518,27.0229,27.0422,40288.0
2018-03-06 12:05:00,28.07,28.07,28.02,28.05,42264.0,27.0325,27.0325,26.9844,27.0133,42264.0
2018-03-06 12:10:00,28.06,28.08,28.05,28.08,28588.0,27.0229,27.0422,27.0133,27.0422,28588.0
2018-03-06 12:15:00,28.07,28.08,28.04,28.07,54348.0,27.0325,27.0422,27.0037,27.0325,54348.0
2018-03-06 12:20:00,28.07,28.08,27.98,28.0,29136.0,27.0325,27.0422,26.9459,26.9651,29136.0
2018-03-06 12:25:00,28.01,28.03,27.98,27.98,64576.0,26.9748,26.994,26.9459,26.9459,64576.0
2018-03-06 12:30:00,27.97,28.01,27.97,28.01,31100.0,26.9362,26.9748,26.9362,26.9748,31100.0
2018-03-06 12:35:00,28.02,28.05,28.0,28.03,36412.0,26.9844,27.0133,26.9651,26.994,36412.0
2018-03-06 12:40:00,28.03,28.11,28.02,28.11,34216.0,26.994,27.0711,26.9844,27.0711,34216.0
2018-03-06 12:45:00,28.11,28.11,28.08,28.11,36176.0,27.0711,27.0711,27.0422,27.0711,36176.0
2018-03-06 12:50:00,28.11,28.17,28.11,28.16,45628.0,27.0711,27.1289,27.0711,27.1192,45628.0
2018-03-06 12:55:00,28.14,28.25,28.14,28.24,161792.0,27.1,27.2059,27.1,27.1963,161792.0
2018-03-06 13:00:00,28.25,28.29,28.23,28.24,185792.0,27.2059,27.2444,27.1866,27.1963,185792.0
2018-03-06 13:05:00,28.23,28.29,28.23,28.25,57172.0,27.1866,27.2444,27.1866,27.2059,57172.0
2018-03-06 13:10:00,28.26,28.28,28.24,28.26,28232.0,27.2155,27.2348,27.1963,27.2155,28232.0
2018-03-06 13:15:00,28.24,28.27,28.23,28.24,50208.0,27.1963,27.2252,27.1866,27.1963,50208.0
2018-03-06 13:20:00,28.24,28.28,28.21,28.25,80476.0,27.1963,27.2348,27.1674,27.2059,80476.0
2018-03-06 13:25:00,28.24,28.28,28.23,28.26,22032.0,27.1963,27.2348,27.1866,27.2155,22032.0
2018-03-06 13:30:00,28.25,28.29,28.22,28.23,58784.0,27.2059,27.2444,27.177,27.1866,58784.0
2018-03-06 13:35:00,28.24,28.25,28.21,28.23,12520.0,27.1963,27.2059,27.1674,27.1866,12520.0
2018-03-06 13:40:00,28.24,28.26,28.23,28.23,24324.0,27.1963,27.2155,27.1866,27.1866,24324.0
2018-03-06 13:45:00,28.25,28.25,28.13,28.13,72692.0,27.2059,27.2059,27.0903,27.0903,72692.0
2018-03-06 13:50:00,28.13,28.18,28.13,28.15,99916.0,27.0903,27.1385,27.0903,27.1096,99916.0
2018-03-06 13:55:00,28.13,28.15,28.1,28.15,73312.0,27.0903,27.1096,27.0614,27.1096,73312.0
2018-03-06 14:00:00,28.15,28.18,28.15,28.16,93456.0,27.1096,27.1385,27.1096,27.1192,93456.0
2018-03-06 14:05:00,28.13,28.18,28.09,28.17,94644.0,27.0903,27.1385,27.0518,27.1289,94644.0
2018-03-06 14:10:00,28.16,28.17,28.13,28.15,15668.0,27.1192,27.1289,27.0903,27.1096,15668.0
2018-03-06 14:15:00,28.14,28.14,28.1,28.12,60036.0,27.1,27.1,27.0614,27.0807,60036.0
2018-03-06 14:20:00,28.14,28.17,28.14,28.16,40160.0,27.1,27.1289,27.1,27.1192,40160.0
2018-03-06 14:25:00,28.16,28.16,28.12,28.14,48756.0,27.1192,27.1192,27.0807,27.1,48756.0
2018-03-06 14:30:00,28.16,28.21,28.15,28.21,46340.0,27.1192,27.1674,27.1096,27.1674,46340.0
2018-03-06 14:35:00,28.21,28.26,28.2,28.26,66356.0,27.1674,27.2155,27.1577,27.2155,66356.0
2018-03-06 14:40:00,28.26,28.28,28.24,28.27,65640.0,27.2155,27.2348,27.1963,27.2252,65640.0
2018-03-06 14:45:00,28.25,28.3,28.24,28.29,51916.0,27.2059,27.254,27.1963,27.2444,51916.0
2018-03-06 14:50:00,28.3,28.3,28.26,28.27,57000.0,27.254,27.254,27.2155,27.2252,57000.0
2018-03-06 14:55:00,28.26,28.27,28.25,28.25,21400.0,27.2155,27.2252,27.2059,27.2059,21400.0
2018-03-06 15:00:00,28.24,28.27,28.18,28.2,196744.0,27.1963,27.2252,27.1385,27.1577,196744.0
2018-03-06 15:05:00,28.2,28.24,28.2,28.24,39444.0,27.1577,27.1963,27.1577,27.1963,39444.0
2018-03-06 15:10:00,28.24,28.24,28.16,28.16,43604.0,27.1963,27.1963,27.1192,27.1192,43604.0
2018-03-06 15:15:00,28.17,28.18,28.12,28.16,91164.0,27.1289,27.1385,27.0807,27.1192,91164.0
2018-03-06 15:20:00,28.16,28.19,28.16,28.18,77924.0,27.1192,27.1481,27.1192,27.1385,77924.0
2018-03-06 15:25:00,28.17,28.24,28.14,28.24,71384.0,27.1289,27.1963,27.1,27.1963,71384.0
2018-03-06 15:30:00,28.22,28.27,28.21,28.26,96652.0,27.177,27.2252,27.1674,27.2155,96652.0
2018-03-06 15:35:00,28.25,28.27,28.22,28.22,88648.0,27.2059,27.2252,27.177,27.177,88648.0
2018-03-06 15:40:00,28.23,28.25,28.2,28.2,61776.0,27.1866,27.2059,27.1577,27.1577,61776.0
2018-03-06 15:45:00,28.2,28.23,28.14,28.17,126916.0,27.1577,27.1866,27.1,27.1289,126916.0
2018-03-06 15:50:00,28.16,28.23,28.16,28.18,137292.0,27.1192,27.1866,27.1192,27.1385,137292.0
2018-03-06 15:55:00,28.18,28.25,28.15,28.25,362136.0,27.1385,27.2059,27.1096,27.2059,362136.0
2018-03-07 09:30:00,27.73,27.95,27.68,27.93,527404.0,26.7051,26.917,26.657,26.8977,527404.0
2018-03-07 09:35:00,27.92,27.99,27.89,27.97,446328.0,26.8881,26.9555,26.8592,26.9362,446328.0
2018-03-07 09:40:00,27.97,28.02,27.92,27.93,323384.0,26.9362,26.9844,26.8881,26.8977,323384.0
2018-03-07 09:45:00,27.94,28.0,27.88,27.9,216564.0,26.9074,26.9651,26.8496,26.8688,216564.0
2018-03-07 09:50:00,27.89,27.93,27.86,27.87,75476.0,26.8592,26.8977,26.8303,26.8399,75476.0
2018-03-07 09:55:00,27.87,27.93,27.86,27.88,105016.0,26.8399,26.8977,26.8303,26.8496,105016.0
2018-03-07 10:00:00,27.87,27.97,27.87,27.94,69368.0,26.8399,26.9362,26.8399,26.9074,69368.0
2018-03-07 10:05:00,27.96,27.96,27.86,27.89,84524.0,26.9266,26.9266,26.8303,26.8592,84524.0
2018-03-07 10:10:00,27.92,27.98,27.87,27.9,80436.0,26.8881,26.9459,26.8399,26.8688,80436.0
2018-03-07 10:15:00,27.92,27.97,27.91,27.97,102416.0,26.8881,26.9362,26.8785,26.9362,102416.0
2018-03-07 10:20:00,27.97,28.06,27.95,28.03,197216.0,26.9362,27.0229,26.917,26.994,197216.0
2018-03-07 10:25:00,28.02,28.06,28.02,28.03,72444.0,26.9844,27.0229,26.9844,26.994,72444.0
2018-03-07 10:30:00,28.05,28.08,28.0,28.07,87220.0,27.0133,27.0422,26.9651,27.0325,87220.0
2018-03-07 10:35:00,28.1,28.11,28.05,28.09,188848.0,27.0614,27.0711,27.0133,27.0518,188848.0
2018-03-07 10:40:00,28.09,28.12,28.06,28.1,62612.0,27.0518,27.0807,27.0229,27.0614,62612.0
2018-03-07 10:45:00,28.1,28.12,28.09,28.11,73808.0,27.0614,27.0807,27.0518,27.0711,73808.0
2018-03-07 10:50:00,28.13,28.16,28.08,28.11,149640.0,27.0903,27.1192,27.0422,27.0711,149640.0
2018-03-07 10:55:00,28.11,28.14,28.07,28.12,138700.0,27.0711,27.1,27.0325,27.0807,138700.0
2018-03-07 11:00:00,28.11,28.13,28.04,28.04,81400.0,27.0711,27.0903,27.0037,27.0037,81400.0
2018-03-07 11:05:00,28.05,28.06,28.03,28.04,104228.0,27.0133,27.0229,26.994,27.0037,104228.0
2018-03-07 11:10:00,28.03,28.04,28.0,28.03,87288.0,26.994,27.0037,26.9651,26.994,87288.0
2018-03-07 11:15:00,28.02,28.04,27.95,27.95,165820.0,26.9844,27.0037,26.917,26.917,165820.0
2018-03-07 11:20:00,27.94,27.97,27.92,27.96,100568.0,26.9074,26.9362,26.8881,26.9266,100568.0
2018-03-07 11:25:00,27.95,27.99,27.93,27.98,51740.0,26.917,26.9555,26.8977,26.9459,51740.0
2018-03-07 11:30:00,27.99,28.03,27.99,28.02,59856.0,26.9555,26.994,26.9555,26.9844,59856.0
2018-03-07 11:35:00,28.02,28.07,28.02,28.04,56252.0,26.9844,27.0325,26.9844,27.0037,56252.0
2018-03-07 11:40:00,28.04,28.07,28.03,28.04,29800.0,27.0037,27.0325,26.994,27.0037,29800.0
2018-03-07 11:45:00,28.01,28.03,27.97,27.97,26204.0,26.9748,26.994,26.9362,26.9362,26204.0
2018-03-07 11:50:00,27.94,27.96,27.91,27.92,72004.0,26.9074,26.9266,26.8785,26.8881,72004.0
2018-03-07 11:55:00,27.9,27.92,27.82,27.82,162428.0,26.8688,26.8881,26.7918,26.7918,162428.0
2018-03-07 12:00:00,27.84,27.86,27.75,27.77,201776.0,26.8111,26.8303,26.7244,26.7436,201776.0
2018-03-07 12:05:00,27.78,27.83,27.78,27.8,122408.0,26.7533,26.8014,26.7533,26.7725,122408.0
2018-03-07 12:10:00,27.79,27.79,27.7,27.76,171496.0,26.7629,26.7629,26.6762,26.734,171496.0
2018-03-07 12:15:00,27.75,27.79,27.71,27.79,58828.0,26.7244,26.7629,26.6859,26.7629,58828.0
2018-03-07 12:20:00,27.77,27.79,27.72,27.72,71072.0,26.7436,26.7629,26.6955,26.6955,71072.0
2018-03-07 12:25:00,27.73,27.82,27.73,27.79,83556.0,26.7051,26.7918,26.7051,26.7629,83556.0
2018-03-07 12:30:00,27.79,27.83,27.79,27.82,95924.0,26.7629,26.8014,26.7629,26.7918,95924.0
2018-03-07 12:35:00,27.82,27.85,27.78,27.81,121948.0,26.7918,26.8207,26.7533,26.7822,121948.0
2018-03-07 12:40:00,27.79,27.84,27.75,27.84,97108.0,26.7629,26.8111,26.7244,26.8111,97108.0
2018-03-07 12:45:00,27.83,27.88,27.83,27.86,34172.0,26.8014,26.8496,26.8014,26.8303,34172.0
2018-03-07 12:50:00,27.86,27.88,27.84,27.84,46260.0,26.8303,26.8496,26.8111,26.8111,46260.0
2018-03-07 12:55:00,27.86,27.88,27.86,27.87,53316.0,26.8303,26.8496,26.8303,26.8399,53316.0
2018-03-07 13:00:00,27.84,27.84,27.78,27.78,39084.0,26.8111,26.8111,26.7533,26.7533,39084.0
2018-03-07 13:05:00,27.77,27.77,27.72,27.74,253712.0,26.7436,26.7436,26.6955,26.7147,253712.0
2018-03-07 13:10:00,27.76,27.77,27.73,27.75,156540.0,26.734,26.7436,26.7051,26.7244,156540.0
2018-03-07 13:15:00,27.75,27.82,27.71,27.81,121796.0,26.7244,26.7918,26.6859,26.7822,121796.0
2018-03-07 13:20:00,27.78,27.82,27.78,27.82,37644.0,26.7533,26.7918,26.7533,26.7918,37644.0
2018-03-07 13:25:00,27.82,27.94,27.81,27.94,39872.0,26.7918,26.9074,26.7822,26.9074,39872.0
2018-03-07 13:30:00,27.93,27.98,27.9,27.9,452832.0,26.8977,26.9459,26.8688,26.8688,452832.0
2018-03-07 13:35:00,27.9,27.93,27.89,27.91,57084.0,26.8688,26.8977,26.8592,26.8785,57084.0
2018-03-07 13:40:00,27.9,27.91,27.88,27.89,9300.0,26.8688,26.8785,26.8496,26.8592,9300.0
2018-03-07 13:45:00,27.9,27.94,27.88,27.9,86800.0,26.8688,26.9074,26.8496,26.8688,86800.0
2018-03-07 13:50:00,27.93,27.95,27.91,27.95,68796.0,26.8977,26.917,26.8785,26.917,68796.0
2018-03-07 13:55:00,27.94,27.94,27.91,27.92,19652.0,26.9074,26.9074,26.8785,26.8881,19652.0
2018-03-07 14:00:00,27.93,27.95,27.88,27.92,104324.0,26.8977,26.917,26.8496,26.8881,104324.0
2018-03-07 14:05:00,27.92,27.94,27.9,27.92,70896.0,26.8881,26.9074,26.8688,26.8881,70896.0
2018-03-07 14:10:00,27.95,28.02,27.95,28.0,160304.0,26.917,26.9844,26.917,26.9651,160304.0
2018-03-07 14:15:00,28.02,28.02,27.98,28.0,37912.0,26.9844,26.9844,26.9459,26.9651,37912.0
2018-03-07 14:20:00,28.0,28.03,27.98,28.0,84724.0,26.9651,26.994,26.9459,26.9651,84724.0
2018-03-07 14:25:00,28.0,28.01,27.96,27.96,56800.0,26.9651,26.9748,26.9266,26.9266,56800.0
2018-03-07 14:30:00,27.97,28.04,27.96,28.02,64236.0,26.9362,27.0037,26.9266,26.9844,64236.0
2018-03-07 14:35:00,28.02,28.06,28.02,28.04,97160.0,26.9844,27.0229,26.9844,27.0037,97160.0
2018-03-07 14:40:00,28.05,28.06,28.04,28.04,34928.0,27.0133,27.0229,27.0037,27.0037,34928.0
2018-03-07 14:45:00,28.03,28.05,28.02,28.05,54416.0,26.994,27.0133,26.9844,27.0133,54416.0
2018-03-07 14:50:00,28.06,28.1,27.97,27.98,73208.0,27.0229,27.0614,26.9362,26.9459,73208.0
2018-03-07 14:55:00,27.97,28.01,27.97,28.01,42200.0,26.9362,26.9748,26.9362,26.9748,42200.0
2018-03-07 15:00:00,28.0,28.06,28.0,28.06,69904.0,26.9651,27.0229,26.9651,27.0229,69904.0
2018-03-07 15:05:00,28.06,28.19,28.06,28.15,258492.0,27.0229,27.1481,27.0229,27.1096,258492.0
2018-03-07 15:10:00,28.15,28.19,28.14,28.14,76704.0,27.1096,27.1481,27.1,27.1,76704.0
2018-03-07 15:15:00,28.14,28.16,28.11,28.13,100508.0,27.1,27.1192,27.0711,27.0903,100508.0
2018-03-07 15:20:00,28.13,28.15,28.09,28.15,180048.0,27.0903,27.1096,27.0518,27.1096,180048.0
2018-03-07 15:25:00,28.13,28.18,28.13,28.17,39264.0,27.0903,27.1385,27.0903,27.1289,39264.0
2018-03-07 15:30:00,28.18,28.24,28.17,28.2,188836.0,27.1385,27.1963,27.1289,27.1577,188836.0
2018-03-07 15:35:00,28.21,28.25,28.2,28.24,132104.0,27.1674,27.2059,27.1577,27.1963,132104.0
2018-03-07 15:40:00,28.25,28.29,28.24,28.27,160956.0,27.2059,27.2444,27.1963,27.2252,160956.0
2018-03-07 15:45:00,28.27,28.3,28.25,28.26,140672.0,27.2252,27.254,27.2059,27.2155,140672.0
2018-03-07 15:50:00,28.26,28.27,28.18,28.19,410856.0,27.2155,27.2252,27.1385,27.1481,410856.0
2018-03-07 15:55:00,28.19,28.24,28.19,28.22,318764.0,27.1481,27.1963,27.1481,27.177,318764.0
2018-03-08 09:30:00,28.37,28.42,28.33,28.42,200224.0,27.3215,27.3696,27.2829,27.3696,200224.0
2018-03-08 09:35:00,28.43,28.44,28.36,28.36,148416.0,27.3792,27.3889,27.3118,27.3118,148416.0
2018-03-08 09:40:00,28.36,28.41,28.35,28.39,40484.0,27.3118,27.36,27.3022,27.3407,40484.0
2018-03-08 09:45:00,28.41,28.45,28.36,28.38,132724.0,27.36,27.3985,27.3118,27.3311,132724.0
2018-03-08 09:50:00,28.39,28.42,28.37,28.38,61924.0,27.3407,27.3696,27.3215,27.3311,61924.0
2018-03-08 09:55:00,28.39,28.4,28.3,28.31,481072.0,27.3407,27.3504,27.254,27.2637,481072.0
2018-03-08 10:00:00,28.33,28.35,28.26,28.27,75400.0,27.2829,27.3022,27.2155,27.2252,75400.0
2018-03-08 10:05:00,28.28,28.31,28.24,28.28,192312.0,27.2348,27.2637,27.1963,27.2348,192312.0
2018-03-08 10:10:00,28.27,28.35,28.27,28.35,131420.0,27.2252,27.3022,27.2252,27.3022,131420.0
2018-03-08 10:15:00,28.34,28.34,28.28,28.28,73028.0,27.2926,27.2926,27.2348,27.2348,73028.0
2018-03-08 10:20:00,28.34,28.38,28.34,28.36,77908.0,27.2926,27.3311,27.2926,27.3118,77908.0
2018-03-08 10:25:00,28.35,28.38,28.29,28.29,61496.0,27.3022,27.3311,27.2444,27.2444,61496.0
2018-03-08 10:30:00,28.29,28.32,28.28,28.29,26400.0,27.2444,27.2733,27.2348,27.2444,26400.0
2018-03-08 10:35:00,28.28,28.29,28.2,28.21,762548.0,27.2348,27.2444,27.1577,27.1674,762548.0
2018-03-08 10:40:00,28.21,28.28,28.2,28.27,61200.0,27.1674,27.2348,27.1577,27.2252,61200.0
2018-03-08 10:45:00,28.29,28.31,28.27,28.29,115164.0,27.2444,27.2637,27.2252,27.2444,115164.0
2018-03-08 10:50:00,28.29,28.32,28.27,28.31,53108.0,27.2444,27.2733,27.2252,27.2637,53108.0
2018-03-08 10:55:00,28.31,28.31,28.26,28.27,59844.0,27.2637,27.2637,27.2155,27.2252,59844.0
2018-03-08 11:00:00,28.25,28.34,28.25,28.33,135520.0,27.2059,27.2926,27.2059,27.2829,135520.0
2018-03-08 11:05:00,28.35,28.35,28.31,28.32,168560.0,27.3022,27.3022,27.2637,27.2733,168560.0
2018-03-08 11:10:00,28.33,28.39,28.33,28.38,135476.0,27.2829,27.3407,27.2829,27.3311,135476.0
2018-03-08 11:15:00,28.39,28.41,28.36,28.36,444964.0,27.3407,27.36,27.3118,27.3118,444964.0
2018-03-08 11:20:00,28.36,28.4,28.34,28.37,85084.0,27.3118,27.3504,27.2926,27.3215,85084.0
2018-03-08 11:25:00,28.35,28.36,28.32,28.32,115976.0,27.3022,27.3118,27.2733,27.2733,115976.0
2018-03-08 11:30:00,28.32,28.33,28.26,28.27,226868.0,27.2733,27.2829,27.2155,27.2252,226868.0
2018-03-08 11:35:00,28.28,28.3,28.25,28.27,110296.0,27.2348,27.254,27.2059,27.2252,110296.0
2018-03-08 11:40:00,28.27,28.28,28.23,28.23,111596.0,27.2252,27.2348,27.1866,27.1866,111596.0
2018-03-08 11:45:00,28.24,28.27,28.24,28.27,104436.0,27.1963,27.2252,27.1963,27.2252,104436.0
2018-03-08 11:50:00,28.25,28.27,28.22,28.26,116584.0,27.2059,27.2252,27.177,27.2155,116584.0
2018-03-08 11:55:00,28.27,28.32,28.27,28.3,115244.0,27.2252,27.2733,27.2252,27.254,115244.0
2018-03-08 12:00:00,28.31,28.32,28.29,28.29,31348.0,27.2637,27.2733,27.2444,27.2444,31348.0
2018-03-08 12:05:00,28.28,28.28,28.24,28.24,70772.0,27.2348,27.2348,27.1963,27.1963,70772.0
2018-03-08 12:10:00,28.24,28.24,28.15,28.17,223996.0,27.1963,27.1963,27.1096,27.1289,223996.0
2018-03-08 12:15:00,28.17,28.22,28.17,28.21,98200.0,27.1289,27.177,27.1289,27.1674,98200.0
2018-03-08 12:20:00,28.21,28.24,28.18,28.18,72056.0,27.1674,27.1963,27.1385,27.1385,72056.0
2018-03-08 12:25:00,28.21,28.27,28.21,28.26,69576.0,27.1674,27.2252,27.1674,27.2155,69576.0
2018-03-08 12:30:00,28.25,28.26,28.19,28.2,43780.0,27.2059,27.2155,27.1481,27.1577,43780.0
2018-03-08 12:35:00,28.19,28.25,28.19,28.25,52404.0,27.1481,27.2059,27.1481,27.2059,52404.0
2018-03-08 12:40:00,28.25,28.25,28.22,28.25,35584.0,27.2059,27.2059,27.177,27.2059,35584.0
2018-03-08 12:45:00,28.25,28.29,28.25,28.29,38844.0,27.2059,27.2444,27.2059,27.2444,38844.0
2018-03-08 12:50:00,28.27,28.29,28.2,28.21,128808.0,27.2252,27.2444,27.1577,27.1674,128808.0
2018-03-08 12:55:00,28.21,28.25,28.21,28.25,59184.0,27.1674,27.2059,27.1674,27.2059,59184.0
2018-03-08 13:00:00,28.27,28.29,28.24,28.29,18684.0,27.2252,27.2444,27.1963,27.2444,18684.0
2018-03-08 13:05:00,28.29,28.3,28.28,28.3,42008.0,27.2444,27.254,27.2348,27.254,42008.0
2018-03-08 13:10:00,28.3,28.31,28.29,28.3,33600.0,27.254,27.2637,27.2444,27.254,33600.0
2018-03-08 13:15:00,28.31,28.31,28.25,28.27,50084.0,27.2637,27.2637,27.2059,27.2252,50084.0
2018-03-08 13:20:00,28.27,28.27,28.2,28.2,67708.0,27.2252,27.2252,27.1577,27.1577,67708.0
2018-03-08 13:25:00,28.21,28.22,28.15,28.2,64028.0,27.1674,27.177,27.1096,27.1577,64028.0
2018-03-08 13:30:00,28.18,28.21,28.18,28.2,41560.0,27.1385,27.1674,27.1385,27.1577,41560.0
2018-03-08 13:35:00,28.21,28.23,28.19,28.19,66424.0,27.1674,27.1866,27.1481,27.1481,66424.0
2018-03-08 13:40:00,28.18,28.21,28.16,28.16,35200.0,27.1385,27.1674,27.1192,27.1192,35200.0
2018-03-08 13:45:00,28.15,28.19,28.14,28.18,38496.0,27.1096,27.1481,27.1,27.1385,38496.0
2018-03-08 13:50:00,28.2,28.23,28.19,28.23,54264.0,27.1577,27.1866,27.1481,27.1866,54264.0
2018-03-08 13:55:00,28.23,28.26,28.22,28.24,47284.0,27.1866,27.2155,27.177,27.1963,47284.0
2018-03-08 14:00:00,28.24,28.24,28.2,28.21,62800.0,27.1963,27.1963,27.1577,27.1674,62800.0
2018-03-08 14:05:00,28.21,28.22,28.16,28.16,92568.0,27.1674,27.177,27.1192,27.1192,92568.0
2018-03-08 14:10:00,28.16,28.18,28.16,28.17,6880.0,27.1192,27.1385,27.1192,27.1289,6880.0
2018-03-08 14:15:00,28.2,28.23,28.2,28.23,95888.0,27.1577,27.1866,27.1577,27.1866,95888.0
2018-03-08 14:20:00,28.23,28.25,28.22,28.23,25120.0,27.1866,27.2059,27.177,27.1866,25120.0
2018-03-08 14:25:00,28.23,28.26,28.22,28.26,72400.0,27.1866,27.2155,27.177,27.2155,72400.0
2018-03-08 14:30:00,28.25,28.28,28.21,28.28,131156.0,27.2059,27.2348,27.1674,27.2348,131156.0
2018-03-08 14:35:00,28.28,28.31,28.27,28.31,45476.0,27.2348,27.2637,27.2252,27.2637,45476.0
2018-03-08 14:40:00,28.31,28.32,28.3,28.31,24400.0,27.2637,27.2733,27.254,27.2637,24400.0
2018-03-08 14:45:00,28.32,28.38,28.31,28.37,123688.0,27.2733,27.3311,27.2637,27.3215,123688.0
2018-03-08 14:50:00,28.37,28.4,28.36,28.36,59984.0,27.3215,27.3504,27.3118,27.3118,59984.0
2018-03-08 14:55:00,28.37,28.4,28.36,28.38,23040.0,27.3215,27.3504,27.3118,27.3311,23040.0
2018-03-08 15:00:00,28.39,28.45,28.39,28.43,130504.0,27.3407,27.3985,27.3407,27.3792,130504.0
2018-03-08 15:05:00,28.44,28.48,28.43,28.43,204584.0,27.3889,27.4274,27.3792,27.3792,204584.0
2018-03-08 15:10:00,28.43,28.46,28.42,28.42,118484.0,27.3792,27.4081,27.3696,27.3696,118484.0
2018-03-08 15:15:00,28.44,28.49,28.43,28.48,161744.0,27.3889,27.437,27.3792,27.4274,161744.0
2018-03-08 15:20:00,28.49,28.51,28.44,28.44,194912.0,27.437,27.4563,27.3889,27.3889,194912.0
2018-03-08 15:25:00,28.44,28.46,28.43,28.45,80020.0,27.3889,27.4081,27.3792,27.3985,80020.0
2018-03-08 15:30:00,28.45,28.45,28.35,28.43,438984.0,27.3985,27.3985,27.3022,27.3792,438984.0
2018-03-08 15:35:00,28.42,28.44,28.39,28.4,134084.0,27.3696,27.3889,27.3407,27.3504,134084.0
2018-03-08 15:40:00,28.36,28.38,28.3,28.3,150752.0,27.3118,27.3311,27.254,27.254,150752.0
2018-03-08 15:45:00,28.32,28.34,28.25,28.3,211480.0,27.2733,27.2926,27.2059,27.254,211480.0
2018-03-08 15:50:00,28.33,28.41,28.33,28.36,261016.0,27.2829,27.36,27.2829,27.3118,261016.0
2018-03-08 15:55:00,28.36,28.48,28.36,28.47,321452.0,27.3118,27.4274,27.3118,27.4178,321452.0
2018-03-09 09:30:00,28.81,28.86,28.76,28.77,232160.0,27.7452,27.7934,27.697,27.7067,232160.0
2018-03-09 09:35:00,28.76,28.8,28.74,28.78,445808.0,27.697,27.7356,27.6778,27.7163,445808.0
2018-03-09 09:40:00,28.78,28.84,28.75,28.77,171912.0,27.7163,27.7741,27.6874,27.7067,171912.0
2018-03-09 09:45:00,28.78,28.83,28.76,28.83,79176.0,27.7163,27.7645,27.697,27.7645,79176.0
2018-03-09 09:50:00,28.83,28.88,28.82,28.84,343348.0,27.7645,27.8126,27.7548,27.7741,343348.0
2018-03-09 09:55:00,28.84,28.86,28.82,28.86,137016.0,27.7741,27.7934,27.7548,27.7934,137016.0
2018-03-09 10:00:00,28.86,28.9,28.83,28.85,195928.0,27.7934,27.8319,27.7645,27.7837,195928.0
2018-03-09 10:05:00,28.84,28.93,28.83,28.91,199580.0,27.7741,27.8608,27.7645,27.8415,199580.0
2018-03-09 10:10:00,28.91,28.96,28.86,28.95,265608.0,27.8415,27.8897,27.7934,27.88,265608.0
2018-03-09 10:15:00,28.95,28.98,28.94,28.98,116796.0,27.88,27.9089,27.8704,27.9089,116796.0
2018-03-09 10:20:00,28.97,29.0,28.96,28.96,180544.0,27.8993,27.9282,27.8897,27.8897,180544.0
2018-03-09 10:25:00,28.96,28.99,28.94,28.97,229656.0,27.8897,27.9185,27.8704,27.8993,229656.0
2018-03-09 10:30:00,28.97,29.02,28.94,29.01,118380.0,27.8993,27.9474,27.8704,27.9378,118380.0
2018-03-09 10:35:00,29.01,29.05,29.0,29.02,169848.0,27.9378,27.9763,27.9282,27.9474,169848.0
2018-03-09 10:40:00,29.03,29.06,29.03,29.06,75896.0,27.9571,27.986,27.9571,27.986,75896.0
2018-03-09 10:45:00,29.08,29.11,29.05,29.07,128180.0,28.0052,28.0341,27.9763,27.9956,128180.0
2018-03-09 10:50:00,29.09,29.11,29.05,29.07,166228.0,28.0149,28.0341,27.9763,27.9956,166228.0
2018-03-09 10:55:00,29.05,29.06,29.03,29.04,79160.0,27.9763,27.986,27.9571,27.9667,79160.0
2018-03-09 11:00:00,29.04,29.08,29.04,29.05,82764.0,27.9667,28.0052,27.9667,27.9763,82764.0
2018-03-09 11:05:00,29.03,29.05,29.02,29.04,59848.0,27.9571,27.9763,27.9474,27.9667,59848.0
2018-03-09 11:10:00,29.05,29.07,29.02,29.06,132344.0,27.9763,27.9956,27.9474,27.986,132344.0
2018-03-09 11:15:00,29.06,29.09,29.05,29.08,46320.0,27.986,28.0149,27.9763,28.0052,46320.0
2018-03-09 11:20:00,29.08,29.09,29.06,29.09,36840.0,28.0052,28.0149,27.986,28.0149,36840.0
2018-03-09 11:25:00,29.09,29.11,29.06,29.11,66912.0,28.0149,28.0341,27.986,28.0341,66912.0
2018-03-09 11:30:00,29.1,29.13,29.08,29.1,53384.0,28.0245,28.0534,28.0052,28.0245,53384.0
2018-03-09 11:35:00,29.08,29.1,29.08,29.1,14800.0,28.0052,28.0245,28.0052,28.0245,14800.0
2018-03-09 11:40:00,29.11,29.12,29.09,29.11,36400.0,28.0341,28.0437,28.0149,28.0341,36400.0
2018-03-09 11:45:00,29.11,29.11,29.08,29.1,22756.0,28.0341,28.0341,28.0052,28.0245,22756.0
2018-03-09 11:50:00,29.11,29.12,29.09,29.09,25260.0,28.0341,28.0437,28.0149,28.0149,25260.0
2018-03-09 11:55:00,29.09,29.1,29.07,29.1,36420.0,28.0149,28.0245,27.9956,28.0245,36420.0
2018-03-09 12:00:00,29.11,29.17,29.11,29.16,131160.0,28.0341,28.0919,28.0341,28.0823,131160.0
2018-03-09 12:05:00,29.16,29.18,29.15,29.17,97764.0,28.0823,28.1015,28.0726,28.0919,97764.0
2018-03-09 12:10:00,29.18,29.22,29.17,29.19,118904.0,28.1015,28.14,28.0919,28.1112,118904.0
2018-03-09 12:15:00,29.21,29.23,29.21,29.22,66512.0,28.1304,28.1497,28.1304,28.14,66512.0
2018-03-09 12:20:00,29.22,29.23,29.2,29.2,34688.0,28.14,28.1497,28.1208,28.1208,34688.0
2018-03-09 12:25:00,29.2,29.2,29.17,29.18,75368.0,28.1208,28.1208,28.0919,28.1015,75368.0
2018-03-09 12:30:00,29.18,29.22,29.17,29.22,21136.0,28.1015,28.14,28.0919,28.14,21136.0
2018-03-09 12:35:00,29.23,29.25,29.21,29.22,76248.0,28.1497,28.1689,28.1304,28.14,76248.0
2018-03-09 12:40:00,29.21,29.21,29.18,29.2,60620.0,28.1304,28.1304,28.1015,28.1208,60620.0
2018-03-09 12:45:00,29.21,29.22,29.21,29.22,23972.0,28.1304,28.14,28.1304,28.14,23972.0
2018-03-09 12:50:00,29.21,29.21,29.18,29.2,62600.0,28.1304,28.1304,28.1015,28.1208,62600.0
2018-03-09 12:55:00,29.18,29.2,29.17,29.17,27612.0,28.1015,28.1208,28.0919,28.0919,27612.0
2018-03-09 13:00:00,29.19,29.23,29.19,29.23,25688.0,28.1112,28.1497,28.1112,28.1497,25688.0
2018-03-09 13:05:00,29.23,29.24,29.22,29.24,20200.0,28.1497,28.1593,28.14,28.1593,20200.0
2018-03-09 13:10:00,29.24,29.27,29.23,29.24,53636.0,28.1593,28.1882,28.1497,28.1593,53636.0
2018-03-09 13:15:00,29.25,29.28,29.24,29.28,87720.0,28.1689,28.1978,28.1593,28.1978,87720.0
2018-03-09 13:20:00,29.27,29.29,29.25,29.27,41516.0,28.1882,28.2075,28.1689,28.1882,41516.0
2018-03-09 13:25:00,29.25,29.28,29.25,29.26,41084.0,28.1689,28.1978,28.1689,28.1786,41084.0
2018-03-09 13:30:00,29.26,29.28,29.25,29.25,38692.0,28.1786,28.1978,28.1689,28.1689,38692.0
2018-03-09 13:35:00,29.26,29.27,29.24,29.27,30472.0,28.1786,28.1882,28.1593,28.1882,30472.0
2018-03-09 13:40:00,29.27,29.28,29.24,29.28,44264.0,28.1882,28.1978,28.1593,28.1978,44264.0
2018-03-09 13:45:00,29.28,29.3,29.28,29.29,60144.0,28.1978,28.2171,28.1978,28.2075,60144.0
2018-03-09 13:50:00,29.28,29.3,29.27,29.27,42712.0,28.1978,28.2171,28.1882,28.1882,42712.0
2018-03-09 13:55:00,29.27,29.28,29.26,29.28,39336.0,28.1882,28.1978,28.1786,28.1978,39336.0
2018-03-09 14:00:00,29.28,29.29,29.27,29.29,53956.0,28.1978,28.2075,28.1882,28.2075,53956.0
2018-03-09 14:05:00,29.29,29.3,29.28,29.3,44484.0,28.2075,28.2171,28.1978,28.2171,44484.0
2018-03-09 14:10:00,29.31,29.34,29.31,29.34,294000.0,28.2267,28.2556,28.2267,28.2556,294000.0
2018-03-09 14:15:00,29.34,29.34,29.3,29.31,75888.0,28.2556,28.2556,28.2171,28.2267,75888.0
2018-03-09 14:20:00,29.32,29.32,29.26,29.28,52520.0,28.2364,28.2364,28.1786,28.1978,52520.0
2018-03-09 14:25:00,29.27,29.28,29.24,29.28,101808.0,28.1882,28.1978,28.1593,28.1978,101808.0
2018-03-09 14:30:00,29.28,29.31,29.28,29.31,38008.0,28.1978,28.2267,28.1978,28.2267,38008.0
2018-03-09 14:35:00,29.29,29.32,29.29,29.32,100340.0,28.2075,28.2364,28.2075,28.2364,100340.0
2018-03-09 14:40:00,29.33,29.33,29.3,29.3,28844.0,28.246,28.246,28.2171,28.2171,28844.0
2018-03-09 14:45:00,29.3,29.32,29.3,29.32,95516.0,28.2171,28.2364,28.2171,28.2364,95516.0
2018-03-09 14:50:00,29.32,29.33,29.29,29.3,16360.0,28.2364,28.246,28.2075,28.2171,16360.0
2018-03-09 14:55:00,29.3,29.33,29.29,29.33,38580.0,28.2171,28.246,28.2075,28.246,38580.0
2018-03-09 15:00:00,29.34,29.36,29.32,29.35,91844.0,28.2556,28.2749,28.2364,28.2652,91844.0
2018-03-09 15:05:00,29.35,29.35,29.29,29.32,72404.0,28.2652,28.2652,28.2075,28.2364,72404.0
2018-03-09 15:10:00,29.31,29.35,29.29,29.35,73656.0,28.2267,28.2652,28.2075,28.2652,73656.0
2018-03-09 15:15:00,29.35,29.35,29.31,29.31,28816.0,28.2652,28.2652,28.2267,28.2267,28816.0
2018-03-09 15:20:00,29.31,29.32,29.3,29.32,21620.0,28.2267,28.2364,28.2171,28.2364,21620.0
2018-03-09 15:25:00,29.31,29.34,29.29,29.33,133624.0,28.2267,28.2556,28.2075,28.246,133624.0
2018-03-09 15:30:00,29.33,29.36,29.33,29.34,288400.0,28.246,28.2749,28.246,28.2556,288400.0
2018-03-09 15:35:00,29.35,29.39,29.34,29.36,266884.0,28.2652,28.3038,28.2556,28.2749,266884.0
2018-03-09 15:40:00,29.36,29.4,29.34,29.35,283868.0,28.2749,28.3134,28.2556,28.2652,283868.0
2018-03-09 15:45:00,29.35,29.36,29.31,29.32,245568.0,28.2652,28.2749,28.2267,28.2364,245568.0
2018-03-09 15:50:00,29.32,29.4,29.32,29.39,269896.0,28.2364,28.3134,28.2364,28.3038,269896.0
2018-03-09 15:55:00,29.39,29.47,29.39,29.46,488624.0,28.3038,28.3808,28.3038,28.3712,488624.0
2018-03-12 09:30:00,29.55,29.58,29.5,29.55,290264.0,28.4578,28.4867,28.4097,28.4578,290264.0
2018-03-12 09:35:00,29.58,29.64,29.56,29.61,143204.0,28.4867,28.5445,28.4675,28.5156,143204.0
2018-03-12 09:40:00,29.61,29.66,29.61,29.65,74924.0,28.5156,28.5638,28.5156,28.5542,74924.0
2018-03-12 09:45:00,29.65,29.68,29.64,29.68,98288.0,28.5542,28.583,28.5445,28.583,98288.0
2018-03-12 09:50:00,29.69,29.69,29.65,29.66,63844.0,28.5927,28.5927,28.5542,28.5638,63844.0
2018-03-12 09:55:00,29.64,29.64,29.59,29.62,104344.0,28.5445,28.5445,28.4964,28.5253,104344.0
2018-03-12 10:00:00,29.62,29.63,29.6,29.6,71924.0,28.5253,28.5349,28.506,28.506,71924.0
2018-03-12 10:05:00,29.59,29.63,29.55,29.56,96496.0,28.4964,28.5349,28.4578,28.4675,96496.0
2018-03-12 10:10:00,29.56,29.59,29.55,29.58,111436.0,28.4675,28.4964,28.4578,28.4867,111436.0
2018-03-12 10:15:00,29.56,29.61,29.56,29.58,154604.0,28.4675,28.5156,28.4675,28.4867,154604.0
2018-03-12 10:20:00,29.58,29.61,29.56,29.56,111080.0,28.4867,28.5156,28.4675,28.4675,111080.0
2018-03-12 10:25:00,29.57,29.6,29.56,29.59,56848.0,28.4771,28.506,28.4675,28.4964,56848.0
2018-03-12 10:30:00,29.58,29.58,29.53,29.57,130428.0,28.4867,28.4867,28.4386,28.4771,130428.0
2018-03-12 10:35:00,29.56,29.56,29.52,29.52,156896.0,28.4675,28.4675,28.429,28.429,156896.0
2018-03-12 10:40:00,29.52,29.54,29.49,29.54,260336.0,28.429,28.4482,28.4001,28.4482,260336.0
2018-03-12 10:45:00,29.53,29.54,29.51,29.52,94740.0,28.4386,28.4482,28.4193,28.429,94740.0
2018-03-12 10:50:00,29.55,29.56,29.42,29.45,213576.0,28.4578,28.4675,28.3327,28.3615,213576.0
2018-03-12 10:55:00,29.45,29.45,29.41,29.42,256032.0,28.3615,28.3615,28.323,28.3327,256032.0
2018-03-12 11:00:00,29.41,29.47,29.41,29.46,123084.0,28.323,28.3808,28.323,28.3712,123084.0
2018-03-12 11:05:00,29.44,29.44,29.36,29.37,179020.0,28.3519,28.3519,28.2749,28.2845,179020.0
2018-03-12 11:10:00,29.36,29.39,29.35,29.36,131688.0,28.2749,28.3038,28.2652,28.2749,131688.0
2018-03-12 11:15:00,29.35,29.4,29.34,29.4,169312.0,28.2652,28.3134,28.2556,28.3134,169312.0
2018-03-12 11:20:00,29.4,29.4,29.34,29.35,50392.0,28.3134,28.3134,28.2556,28.2652,50392.0
2018-03-12 11:25:00,29.34,29.36,29.31,29.32,146904.0,28.2556,28.2749,28.2267,28.2364,146904.0
2018-03-12 11:30:00,29.32,29.43,29.31,29.42,126600.0,28.2364,28.3423,28.2267,28.3327,126600.0
2018-03-12 11:35:00,29.43,29.44,29.41,29.42,78436.0,28.3423,28.3519,28.323,28.3327,78436.0
2018-03-12 11:40:00,29.45,29.47,29.42,29.44,60380.0,28.3615,28.3808,28.3327,28.3519,60380.0
2018-03-12 11:45:00,29.45,29.46,29.41,29.42,76968.0,28.3615,28.3712,28.323,28.3327,76968.0
2018-03-12 11:50:00,29.43,29.46,29.38,29.46,55812.0,28.3423,28.3712,28.2941,28.3712,55812.0
2018-03-12 11:55:00,29.45,29.46,29.42,29.44,39176.0,28.3615,28.3712,28.3327,28.3519,39176.0
2018-03-12 12:00:00,29.46,29.48,29.45,29.47,63380.0,28.3712,28.3904,28.3615,28.3808,63380.0
2018-03-12 12:05:00,29.48,29.49,29.46,29.48,61108.0,28.3904,28.4001,28.3712,28.3904,61108.0
2018-03-12 12:10:00,29.47,29.5,29.44,29.5,46096.0,28.3808,28.4097,28.3519,28.4097,46096.0
2018-03-12 12:15:00,29.5,29.51,29.48,29.49,13184.0,28.4097,28.4193,28.3904,28.4001,13184.0
2018-03-12 12:20:00,29.48,29.48,29.45,29.48,26600.0,28.3904,28.3904,28.3615,28.3904,26600.0
2018-03-12 12:25:00,29.49,29.51,29.47,29.48,79360.0,28.4001,28.4193,28.3808,28.3904,79360.0
2018-03-12 12:30:00,29.48,29.5,29.45,29.45,60512.0,28.3904,28.4097,28.3615,28.3615,60512.0
2018-03-12 12:35:00,29.46,29.46,29.39,29.4,33392.0,28.3712,28.3712,28.3038,28.3134,33392.0
2018-03-12 12:40:00,29.41,29.43,29.41,29.43,37200.0,28.323,28.3423,28.323,28.3423,37200.0
2018-03-12 12:45:00,29.45,29.45,29.43,29.44,29924.0,28.3615,28.3615,28.3423,28.3519,29924.0
2018-03-12 12:50:00,29.43,29.45,29.42,29.45,21524.0,28.3423,28.3615,28.3327,28.3615,21524.0
2018-03-12 12:55:00,29.45,29.45,29.41,29.43,18400.0,28.3615,28.3615,28.323,28.3423,18400.0
2018-03-12 13:00:00,29.43,29.48,29.43,29.47,41660.0,28.3423,28.3904,28.3423,28.3808,41660.0
2018-03-12 13:05:00,29.47,29.49,29.46,29.46,42280.0,28.3808,28.4001,28.3712,28.3712,42280.0
2018-03-12 13:10:00,29.47,29.49,29.47,29.48,17984.0,28.3808,28.4001,28.3808,28.3904,17984.0
2018-03-12 13:15:00,29.47,29.49,29.45,29.47,70356.0,28.3808,28.4001,28.3615,28.3808,70356.0
2018-03-12 13:20:00,29.48,29.48,29.48,29.48,17160.0,28.3904,28.3904,28.3904,28.3904,17160.0
2018-03-12 13:25:00,29.48,29.48,29.46,29.46,17796.0,28.3904,28.3904,28.3712,28.3712,17796.0
2018-03-12 13:30:00,29.46,29.47,29.44,29.47,50692.0,28.3712,28.3808,28.3519,28.3808,50692.0
2018-03-12 13:35:00,29.47,29.49,29.47,29.49,27784.0,28.3808,28.4001,28.3808,28.4001,27784.0
2018-03-12 13:40:00,29.5,29.5,29.46,29.46,59580.0,28.4097,28.4097,28.3712,28.3712,59580.0
2018-03-12 13:45:00,29.49,29.53,29.49,29.5,77980.0,28.4001,28.4386,28.4001,28.4097,77980.0
2018-03-12 13:50:00,29.52,29.52,29.46,29.47,36816.0,28.429,28.429,28.3712,28.3808,36816.0
2018-03-12 13:55:00,29.46,29.48,29.43,29.43,38064.0,28.3712,28.3904,28.3423,28.3423,38064.0
2018-03-12 14:00:00,29.44,29.48,29.44,29.48,64372.0,28.3519,28.3904,28.3519,28.3904,64372.0
2018-03-12 14:05:00,29.48,29.49,29.45,29.45,100280.0,28.3904,28.4001,28.3615,28.3615,100280.0
2018-03-12 14:10:00,29.44,29.44,29.36,29.37,97588.0,28.3519,28.3519,28.2749,28.2845,97588.0
2018-03-12 14:15:00,29.39,29.39,29.35,29.38,24532.0,28.3038,28.3038,28.2652,28.2941,24532.0
2018-03-12 14:20:00,29.39,29.4,29.38,29.39,8912.0,28.3038,28.3134,28.2941,28.3038,8912.0
2018-03-12 14:25:00,29.4,29.41,29.38,29.4,53460.0,28.3134,28.323,28.2941,28.3134,53460.0
2018-03-12 14:30:00,29.39,29.41,29.37,29.38,86540.0,28.3038,28.323,28.2845,28.2941,86540.0
2018-03-12 14:35:00,29.39,29.39,29.36,29.37,13504.0,28.3038,28.3038,28.2749,28.2845,13504.0
2018-03-12 14:40:00,29.38,29.38,29.32,29.35,28348.0,28.2941,28.2941,28.2364,28.2652,28348.0
2018-03-12 14:45:00,29.35,29.35,29.33,29.34,29356.0,28.2652,28.2652,28.246,28.2556,29356.0
2018-03-12 14:50:00,29.32,29.37,29.32,29.35,55340.0,28.2364,28.2845,28.2364,28.2652,55340.0
2018-03-12 14:55:00,29.36,29.37,29.32,29.36,112184.0,28.2749,28.2845,28.2364,28.2749,112184.0
2018-03-12 15:00:00,29.36,29.39,29.35,29.38,61284.0,28.2749,28.3038,28.2652,28.2941,61284.0
2018-03-12 15:05:00,29.4,29.42,29.38,29.42,92048.0,28.3134,28.3327,28.2941,28.3327,92048.0
2018-03-12 15:10:00,29.42,29.44,29.41,29.42,35200.0,28.3327,28.3519,28.323,28.3327,35200.0
2018-03-12 15:15:00,29.42,29.43,29.41,29.42,46652.0,28.3327,28.3423,28.323,28.3327,46652.0
2018-03-12 15:20:00,29.43,29.47,29.43,29.47,20768.0,28.3423,28.3808,28.3423,28.3808,20768.0
2018-03-12 15:25:00,29.46,29.46,29.43,29.45,12752.0,28.3712,28.3712,28.3423,28.3615,12752.0
2018-03-12 15:30:00,29.44,29.5,29.44,29.5,45148.0,28.3519,28.4097,28.3519,28.4097,45148.0
2018-03-12 15:35:00,29.51,29.51,29.47,29.5,40176.0,28.4193,28.4193,28.3808,28.4097,40176.0
2018-03-12 15:40:00,29.49,29.53,29.49,29.53,82188.0,28.4001,28.4386,28.4001,28.4386,82188.0
2018-03-12 15:45:00,29.53,29.58,29.53,29.57,252364.0,28.4386,28.4867,28.4386,28.4771,252364.0
2018-03-12 15:50:00,29.56,29.57,29.47,29.48,202104.0,28.4675,28.4771,28.3808,28.3904,202104.0
2018-03-12 15:55:00,29.48,29.5,29.39,29.39,436796.0,28.3904,28.4097,28.3038,28.3038,436796.0
2018-03-13 09:30:00,29.68,29.68,29.62,29.64,115716.0,28.583,28.583,28.5253,28.5445,115716.0
2018-03-13 09:35:00,29.65,29.69,29.62,29.67,242332.0,28.5542,28.5927,28.5253,28.5734,242332.0
2018-03-13 09:40:00,29.68,29.76,29.67,29.75,177232.0,28.583,28.6601,28.5734,28.6505,177232.0
2018-03-13 09:45:00,29.76,29.79,29.74,29.75,276604.0,28.6601,28.689,28.6408,28.6505,276604.0
2018-03-13 09:50:00,29.77,29.77,29.72,29.72,143004.0,28.6697,28.6697,28.6216,28.6216,143004.0
2018-03-13 09:55:00,29.73,29.73,29.69,29.69,127876.0,28.6312,28.6312,28.5927,28.5927,127876.0
2018-03-13 10:00:00,29.69,29.69,29.61,29.66,272760.0,28.5927,28.5927,28.5156,28.5638,272760.0
2018-03-13 10:05:00,29.66,29.66,29.63,29.64,123576.0,28.5638,28.5638,28.5349,28.5445,123576.0
2018-03-13 10:10:00,29.64,29.67,29.64,29.65,77588.0,28.5445,28.5734,28.5445,28.5542,77588.0
2018-03-13 10:15:00,29.66,29.72,29.65,29.71,262476.0,28.5638,28.6216,28.5542,28.6119,262476.0
2018-03-13 10:20:00,29.72,29.72,29.7,29.72,138568.0,28.6216,28.6216,28.6023,28.6216,138568.0
2018-03-13 10:25:00,29.73,29.73,29.65,29.66,110096.0,28.6312,28.6312,28.5542,28.5638,110096.0
2018-03-13 10:30:00,29.65,29.65,29.58,29.59,251376.0,28.5542,28.5542,28.4867,28.4964,251376.0
2018-03-13 10:35:00,29.56,29.57,29.53,29.54,121996.0,28.4675,28.4771,28.4386,28.4482,121996.0
2018-03-13 10:40:00,29.55,29.61,29.55,29.61,147116.0,28.4578,28.5156,28.4578,28.5156,147116.0
2018-03-13 10:45:00,29.61,29.61,29.59,29.6,17076.0,28.5156,28.5156,28.4964,28.506,17076.0
2018-03-13 10:50:00,29.58,29.58,29.52,29.54,80292.0,28.4867,28.4867,28.429,28.4482,80292.0
2018-03-13 10:55:00,29.53,29.56,29.5,29.5,160908.0,28.4386,28.4675,28.4097,28.4097,160908.0
2018-03-13 11:00:00,29.5,29.5,29.46,29.48,220884.0,28.4097,28.4097,28.3712,28.3904,220884.0
2018-03-13 11:05:00,29.48,29.49,29.43,29.43,621512.0,28.3904,28.4001,28.3423,28.3423,621512.0
2018-03-13 11:10:00,29.43,29.45,29.41,29.42,124088.0,28.3423,28.3615,28.323,28.3327,124088.0
2018-03-13 11:15:00,29.42,29.43,29.36,29.42,186928.0,28.3327,28.3423,28.2749,28.3327,186928.0
2018-03-13 11:20:00,29.43,29.45,29.42,29.43,727580.0,28.3423,28.3615,28.3327,28.3423,727580.0
2018-03-13 11:25:00,29.42,29.42,29.33,29.37,158540.0,28.3327,28.3327,28.246,28.2845,158540.0
2018-03-13 11:30:00,29.38,29.41,29.32,29.32,392996.0,28.2941,28.323,28.2364,28.2364,392996.0
2018-03-13 11:35:00,29.32,29.36,29.3,29.34,188184.0,28.2364,28.2749,28.2171,28.2556,188184.0
2018-03-13 11:40:00,29.35,29.41,29.35,29.36,73476.0,28.2652,28.323,28.2652,28.2749,73476.0
2018-03-13 11:45:00,29.36,29.41,29.36,29.4,93708.0,28.2749,28.323,28.2749,28.3134,93708.0
2018-03-13 11:50:00,29.39,29.41,29.37,29.41,43716.0,28.3038,28.323,28.2845,28.323,43716.0
2018-03-13 11:55:00,29.39,29.4,29.32,29.33,530396.0,28.3038,28.3134,28.2364,28.246,530396.0
2018-03-13 12:00:00,29.33,29.35,29.16,29.16,1185104.0,28.246,28.2652,28.0823,28.0823,1185104.0
2018-03-13 12:05:00,29.17,29.24,29.11,29.17,653268.0,28.0919,28.1593,28.0341,28.0919,653268.0
2018-03-13 12:10:00,29.16,29.18,29.14,29.17,233480.0,28.0823,28.1015,28.063,28.0919,233480.0
2018-03-13 12:15:00,29.18,29.25,29.17,29.23,236536.0,28.1015,28.1689,28.0919,28.1497,236536.0
2018-03-13 12:20:00,29.24,29.26,29.2,29.2,66892.0,28.1593,28.1786,28.1208,28.1208,66892.0
2018-03-13 12:25:00,29.2,29.23,29.18,29.23,95216.0,28.1208,28.1497,28.1015,28.1497,95216.0
2018-03-13 12:30:00,29.23,29.3,29.23,29.29,250776.0,28.1497,28.2171,28.1497,28.2075,250776.0
2018-03-13 12:35:00,29.29,29.32,29.28,29.31,84548.0,28.2075,28.2364,28.1978,28.2267,84548.0
2018-03-13 12:40:00,29.29,29.29,29.27,29.28,88148.0,28.2075,28.2075,28.1882,28.1978,88148.0
2018-03-13 12:45:00,29.26,29.35,29.25,29.34,225388.0,28.1786,28.2652,28.1689,28.2556,225388.0
2018-03-13 12:50:00,29.33,29.36,29.33,29.34,92848.0,28.246,28.2749,28.246,28.2556,92848.0
2018-03-13 12:55:00,29.35,29.36,29.33,29.33,210840.0,28.2652,28.2749,28.246,28.246,210840.0
2018-03-13 13:00:00,29.35,29.39,29.33,29.38,140860.0,28.2652,28.3038,28.246,28.2941,140860.0
2018-03-13 13:05:00,29.37,29.39,29.35,29.36,92456.0,28.2845,28.3038,28.2652,28.2749,92456.0
2018-03-13 13:10:00,29.37,29.39,29.36,29.38,71476.0,28.2845,28.3038,28.2749,28.2941,71476.0
2018-03-13 13:15:00,29.38,29.4,29.36,29.37,75180.0,28.2941,28.3134,28.2749,28.2845,75180.0
2018-03-13 13:20:00,29.38,29.38,29.32,29.33,226292.0,28.2941,28.2941,28.2364,28.246,226292.0
2018-03-13 13:25:00,29.34,29.35,29.33,29.33,51064.0,28.2556,28.2652,28.246,28.246,51064.0
2018-03-13 13:30:00,29.36,29.36,29.32,29.36,203048.0,28.2749,28.2749,28.2364,28.2749,203048.0
2018-03-13 13:35:00,29.35,29.38,29.34,29.37,147220.0,28.2652,28.2941,28.2556,28.2845,147220.0
2018-03-13 13:40:00,29.37,29.39,29.31,29.32,302156.0,28.2845,28.3038,28.2267,28.2364,302156.0
2018-03-13 13:45:00,29.31,29.32,29.26,29.26,196304.0,28.2267,28.2364,28.1786,28.1786,196304.0
2018-03-13 13:50:00,29.26,29.29,29.24,29.27,101296.0,28.1786,28.2075,28.1593,28.1882,101296.0
2018-03-13 13:55:00,29.27,29.27,29.2,29.2,49344.0,28.1882,28.1882,28.1208,28.1208,49344.0
2018-03-13 14:00:00,29.2,29.26,29.2,29.26,46700.0,28.1208,28.1786,28.1208,28.1786,46700.0
2018-03-13 14:05:00,29.26,29.26,29.21,29.22,154792.0,28.1786,28.1786,28.1304,28.14,154792.0
2018-03-13 14:10:00,29.2,29.21,29.14,29.14,271412.0,28.1208,28.1304,28.063,28.063,271412.0
2018-03-13 14:15:00,29.15,29.19,29.13,29.19,78336.0,28.0726,28.1112,28.0534,28.1112,78336.0
2018-03-13 14:20:00,29.2,29.21,29.16,29.17,43080.0,28.1208,28.1304,28.0823,28.0919,43080.0
2018-03-13 14:25:00,29.18,29.21,29.15,29.16,83116.0,28.1015,28.1304,28.0726,28.0823,83116.0
2018-03-13 14:30:00,29.17,29.27,29.15,29.26,144668.0,28.0919,28.1882,28.0726,28.1786,144668.0
2018-03-13 14:35:00,29.24,29.24,29.19,29.19,50244.0,28.1593,28.1593,28.1112,28.1112,50244.0
2018-03-13 14:40:00,29.19,29.21,29.12,29.13,177728.0,28.1112,28.1304,28.0437,28.0534,177728.0
2018-03-13 14:45:00,29.13,29.17,29.1,29.11,219000.0,28.0534,28.0919,28.0245,28.0341,219000.0
2018-03-13 14:50:00,29.11,29.12,29.06,29.1,327016.0,28.0341,28.0437,27.986,28.0245,327016.0
2018-03-13 14:55:00,29.07,29.13,29.05,29.12,174984.0,27.9956,28.0534,27.9763,28.0437,174984.0
2018-03-13 15:00:00,29.12,29.18,29.03,29.05,341140.0,28.0437,28.1015,27.9571,27.9763,341140.0
2018-03-13 15:05:00,29.02,29.08,29.02,29.06,157596.0,27.9474,28.0052,27.9474,27.986,157596.0
2018-03-13 15:10:00,29.06,29.08,29.0,29.04,225048.0,27.986,28.0052,27.9282,27.9667,225048.0
2018-03-13 15:15:00,29.04,29.06,29.0,29.04,133340.0,27.9667,27.986,27.9282,27.9667,133340.0
2018-03-13 15:20:00,29.03,29.04,28.94,28.98,273288.0,27.9571,27.9667,27.8704,27.9089,273288.0
2018-03-13 15:25:00,28.98,29.0,28.93,28.97,170920.0,27.9089,27.9282,27.8608,27.8993,170920.0
2018-03-13 15:30:00,28.97,29.03,28.96,28.98,166228.0,27.8993,27.9571,27.8897,27.9089,166228.0
2018-03-13 15:35:00,28.96,29.03,28.92,28.93,189848.0,27.8897,27.9571,27.8511,27.8608,189848.0
2018-03-13 15:40:00,28.92,28.95,28.88,28.94,335508.0,27.8511,27.88,27.8126,27.8704,335508.0
2018-03-13 15:45:00,28.93,28.94,28.88,28.89,431764.0,27.8608,27.8704,27.8126,27.8222,431764.0
2018-03-13 15:50:00,28.88,29.05,28.88,29.02,189956.0,27.8126,27.9763,27.8126,27.9474,189956.0
2018-03-13 15:55:00,29.02,29.07,28.99,29.02,380932.0,27.9474,27.9956,27.9185,27.9474,380932.0
2018-03-14 09:30:00,29.25,29.28,29.16,29.17,248864.0,28.1689,28.1978,28.0823,28.0919,248864.0
2018-03-14 09:35:00,29.17,29.17,29.1,29.11,211144.0,28.0919,28.0919,28.0245,28.0341,211144.0
2018-03-14 09:40:00,29.1,29.15,29.08,29.13,113628.0,28.0245,28.0726,28.0052,28.0534,113628.0
2018-03-14 09:45:00,29.11,29.15,29.07,29.07,90908.0,28.0341,28.0726,27.9956,27.9956,90908.0
2018-03-14 09:50:00,29.07,29.15,29.06,29.13,271012.0,27.9956,28.0726,27.986,28.0534,271012.0
2018-03-14 09:55:00,29.14,29.14,29.09,29.11,53604.0,28.063,28.063,28.0149,28.0341,53604.0
2018-03-14 10:00:00,29.14,29.2,29.13,29.19,124024.0,28.063,28.1208,28.0534,28.1112,124024.0
2018-03-14 10:05:00,29.19,29.19,29.14,29.14,39744.0,28.1112,28.1112,28.063,28.063,39744.0
2018-03-14 10:10:00,29.13,29.14,28.98,29.0,456884.0,28.0534,28.063,27.9089,27.9282,456884.0
2018-03-14 10:15:00,29.01,29.03,28.96,28.97,203740.0,27.9378,27.9571,27.8897,27.8993,203740.0
2018-03-14 10:20:00,28.97,29.03,28.95,29.02,191852.0,27.8993,27.9571,27.88,27.9474,191852.0
2018-03-14 10:25:00,29.02,29.05,29.01,29.04,114144.0,27.9474,27.9763,27.9378,27.9667,114144.0
2018-03-14 10:30:00,29.04,29.08,29.02,29.05,63176.0,27.9667,28.0052,27.9474,27.9763,63176.0
2018-03-14 10:35:00,29.05,29.05,28.98,29.02,128028.0,27.9763,27.9763,27.9089,27.9474,128028.0
2018-03-14 10:40:00,29.04,29.06,29.01,29.04,41172.0,27.9667,27.986,27.9378,27.9667,41172.0
2018-03-14 10:45:00,29.06,29.09,29.05,29.05,57312.0,27.986,28.0149,27.9763,27.9763,57312.0
2018-03-14 10:50:00,29.05,29.07,29.03,29.03,209976.0,27.9763,27.9956,27.9571,27.9571,209976.0
2018-03-14 10:55:00,29.05,29.08,29.02,29.03,292752.0,27.9763,28.0052,27.9474,27.9571,292752.0
2018-03-14 11:00:00,29.03,29.05,28.95,28.97,240516.0,27.9571,27.9763,27.88,27.8993,240516.0
2018-03-14 11:05:00,28.97,28.99,28.94,28.99,112356.0,27.8993,27.9185,27.8704,27.9185,112356.0
2018-03-14 11:10:00,28.98,28.98,28.92,28.92,103708.0,27.9089,27.9089,27.8511,27.8511,103708.0
2018-03-14 11:15:00,28.92,28.95,28.9,28.91,347388.0,27.8511,27.88,27.8319,27.8415,347388.0
2018-03-14 11:20:00,28.92,28.93,28.86,28.92,164220.0,27.8511,27.8608,27.7934,27.8511,164220.0
2018-03-14 11:25:00,28.93,28.96,28.91,28.96,127424.0,27.8608,27.8897,27.8415,27.8897,127424.0
2018-03-14 11:30:00,28.96,28.98,28.89,28.89,305220.0,27.8897,27.9089,27.8222,27.8222,305220.0
2018-03-14 11:35:00,28.89,28.89,28.68,28.71,1062740.0,27.8222,27.8222,27.62,27.6489,1062740.0
2018-03-14 11:40:00,28.69,28.77,28.67,28.76,222860.0,27.6296,27.7067,27.6104,27.697,222860.0
2018-03-14 11:45:00,28.76,28.77,28.7,28.7,135608.0,27.697,27.7067,27.6393,27.6393,135608.0
2018-03-14 11:50:00,28.71,28.81,28.71,28.75,195392.0,27.6489,27.7452,27.6489,27.6874,195392.0
2018-03-14 11:55:00,28.76,28.8,28.69,28.71,263996.0,27.697,27.7356,27.6296,27.6489,263996.0
2018-03-14 12:00:00,28.72,28.77,28.7,28.73,260640.0,27.6585,27.7067,27.6393,27.6682,260640.0
2018-03-14 12:05:00,28.73,28.74,28.64,28.64,694176.0,27.6682,27.6778,27.5815,27.5815,694176.0
2018-03-14 12:10:00,28.63,28.68,28.62,28.67,172980.0,27.5719,27.62,27.5622,27.6104,172980.0
2018-03-14 12:15:00,28.69,28.78,28.69,28.78,226264.0,27.6296,27.7163,27.6296,27.7163,226264.0
2018-03-14 12:20:00,28.77,28.78,28.73,28.74,179832.0,27.7067,27.7163,27.6682,27.6778,179832.0
2018-03-14 12:25:00,28.74,28.75,28.72,28.74,116608.0,27.6778,27.6874,27.6585,27.6778,116608.0
2018-03-14 12:30:00,28.75,28.79,28.74,28.77,160768.0,27.6874,27.7259,27.6778,27.7067,160768.0
2018-03-14 12:35:00,28.78,28.85,28.78,28.81,289652.0,27.7163,27.7837,27.7163,27.7452,289652.0
2018-03-14 12:40:00,28.83,28.84,28.8,28.8,171080.0,27.7645,27.7741,27.7356,27.7356,171080.0
2018-03-14 12:45:00,28.81,28.86,28.75,28.77,561324.0,27.7452,27.7934,27.6874,27.7067,561324.0
2018-03-14 12:50:00,28.77,28.78,28.72,28.76,272536.0,27.7067,27.7163,27.6585,27.697,272536.0
2018-03-14 12:55:00,28.77,28.78,28.71,28.76,332892.0,27.7067,27.7163,27.6489,27.697,332892.0
2018-03-14 13:00:00,28.75,28.75,28.64,28.71,548120.0,27.6874,27.6874,27.5815,27.6489,548120.0
2018-03-14 13:05:00,28.68,28.74,28.68,28.68,191360.0,27.62,27.6778,27.62,27.62,191360.0
2018-03-14 13:10:00,28.69,28.69,28.64,28.65,222004.0,27.6296,27.6296,27.5815,27.5911,222004.0
2018-03-14 13:15:00,28.65,28.71,28.63,28.7,197872.0,27.5911,27.6489,27.5719,27.6393,197872.0
2018-03-14 13:20:00,28.7,28.73,28.7,28.72,259596.0,27.6393,27.6682,27.6393,27.6585,259596.0
2018-03-14 13:25:00,28.72,28.75,28.69,28.69,72800.0,27.6585,27.6874,27.6296,27.6296,72800.0
2018-03-14 13:30:00,28.71,28.8,28.71,28.79,125076.0,27.6489,27.7356,27.6489,27.7259,125076.0
2018-03-14 13:35:00,28.78,28.81,28.78,28.8,62720.0,27.7163,27.7452,27.7163,27.7356,62720.0
2018-03-14 13:40:00,28.81,28.83,28.8,28.82,39216.0,27.7452,27.7645,27.7356,27.7548,39216.0
2018-03-14 13:45:00,28.83,28.89,28.83,28.88,388744.0,27.7645,27.8222,27.7645,27.8126,388744.0
2018-03-14 13:50:00,28.87,28.98,28.87,28.96,246428.0,27.803,27.9089,27.803,27.8897,246428.0
2018-03-14 13:55:00,28.96,28.96,28.91,28.92,50784.0,27.8897,27.8897,27.8415,27.8511,50784.0
2018-03-14 14:00:00,28.92,28.94,28.89,28.89,43800.0,27.8511,27.8704,27.8222,27.8222,43800.0
2018-03-14 14:05:00,28.89,28.92,28.87,28.9,43920.0,27.8222,27.8511,27.803,27.8319,43920.0
2018-03-14 14:10:00,28.91,28.91,28.83,28.84,45200.0,27.8415,27.8415,27.7645,27.7741,45200.0
2018-03-14 14:15:00,28.84,28.86,28.81,28.81,20840.0,27.7741,27.7934,27.7452,27.7452,20840.0
2018-03-14 14:20:00,28.8,28.85,28.79,28.85,242800.0,27.7356,27.7837,27.7259,27.7837,242800.0
2018-03-14 14:25:00,28.85,28.85,28.82,28.84,78880.0,27.7837,27.7837,27.7548,27.7741,78880.0
2018-03-14 14:30:00,28.84,28.88,28.83,28.87,74884.0,27.7741,27.8126,27.7645,27.803,74884.0
2018-03-14 14:35:00,28.88,28.88,28.69,28.7,630568.0,27.8126,27.8126,27.6296,27.6393,630568.0
2018-03-14 14:40:00,28.7,28.71,28.61,28.62,481508.0,27.6393,27.6489,27.5526,27.5622,481508.0
2018-03-14 14:45:00,28.62,28.7,28.6,28.67,62288.0,27.5622,27.6393,27.543,27.6104,62288.0
2018-03-14 14:50:00,28.7,28.74,28.68,28.73,29316.0,27.6393,27.6778,27.62,27.6682,29316.0
2018-03-14 14:55:00,28.7,28.8,28.7,28.75,45528.0,27.6393,27.7356,27.6393,27.6874,45528.0
2018-03-14 15:00:00,28.77,28.77,28.71,28.71,142696.0,27.7067,27.7067,27.6489,27.6489,142696.0
2018-03-14 15:05:00,28.71,28.75,28.69,28.69,209364.0,27.6489,27.6874,27.6296,27.6296,209364.0
2018-03-14 15:10:00,28.7,28.7,28.61,28.67,224980.0,27.6393,27.6393,27.5526,27.6104,224980.0
2018-03-14 15:15:00,28.68,28.76,28.63,28.67,130164.0,27.62,27.697,27.5719,27.6104,130164.0
2018-03-14 15:20:00,28.68,28.74,28.61,28.71,227780.0,27.62,27.6778,27.5526,27.6489,227780.0
2018-03-14 15:25:00,28.71,28.71,28.63,28.65,64464.0,27.6489,27.6489,27.5719,27.5911,64464.0
2018-03-14 15:30:00,28.65,28.69,28.62,28.62,112640.0,27.5911,27.6296,27.5622,27.5622,112640.0
2018-03-14 15:35:00,28.63,28.68,28.63,28.64,90676.0,27.5719,27.62,27.5719,27.5815,90676.0
2018-03-14 15:40:00,28.64,28.64,28.59,28.64,223584.0,27.5815,27.5815,27.5333,27.5815,223584.0
2018-03-14 15:45:00,28.64,28.72,28.64,28.72,409056.0,27.5815,27.6585,27.5815,27.6585,409056.0
2018-03-14 15:50:00,28.71,28.71,28.65,28.71,62876.0,27.6489,27.6489,27.5911,27.6489,62876.0
2018-03-14 15:55:00,28.7,28.72,28.66,28.71,475752.0,27.6393,27.6585,27.6007,27.6489,475752.0
2018-03-15 09:30:00,28.84,28.85,28.77,28.77,204292.0,27.7741,27.7837,27.7067,27.7067,204292.0
2018-03-15 09:35:00,28.77,28.79,28.73,28.74,274660.0,27.7067,27.7259,27.6682,27.6778,274660.0
2018-03-15 09:40:00,28.74,28.74,28.69,28.71,199208.0,27.6778,27.6778,27.6296,27.6489,199208.0
2018-03-15 09:45:00,28.72,28.72,28.66,28.67,147520.0,27.6585,27.6585,27.6007,27.6104,147520.0
2018-03-15 09:50:00,28.66,28.74,28.66,28.72,125596.0,27.6007,27.6778,27.6007,27.6585,125596.0
2018-03-15 09:55:00,28.73,28.74,28.7,28.71,199216.0,27.6682,27.6778,27.6393,27.6489,199216.0
2018-03-15 10:00:00,28.71,28.78,28.7,28.78,265040.0,27.6489,27.7163,27.6393,27.7163,265040.0
2018-03-15 10:05:00,28.78,28.8,28.76,28.79,223736.0,27.7163,27.7356,27.697,27.7259,223736.0
2018-03-15 10:10:00,28.8,28.84,28.78,28.78,184000.0,27.7356,27.7741,27.7163,27.7163,184000.0
2018-03-15 10:15:00,28.78,28.81,28.74,28.74,96816.0,27.7163,27.7452,27.6778,27.6778,96816.0
2018-03-15 10:20:00,28.74,28.75,28.72,28.74,58800.0,27.6778,27.6874,27.6585,27.6778,58800.0
2018-03-15 10:25:00,28.73,28.8,28.73,28.79,74200.0,27.6682,27.7356,27.6682,27.7259,74200.0
2018-03-15 10:30:00,28.8,28.83,28.77,28.77,82032.0,27.7356,27.7645,27.7067,27.7067,82032.0
2018-03-15 10:35:00,28.77,28.79,28.72,28.73,114596.0,27.7067,27.7259,27.6585,27.6682,114596.0
2018-03-15 10:40:00,28.73,28.76,28.72,28.73,66476.0,27.6682,27.697,27.6585,27.6682,66476.0
2018-03-15 10:45:00,28.74,28.8,28.72,28.77,83764.0,27.6778,27.7356,27.6585,27.7067,83764.0
2018-03-15 10:50:00,28.75,28.77,28.75,28.76,33600.0,27.6874,27.7067,27.6874,27.697,33600.0
2018-03-15 10:55:00,28.77,28.82,28.77,28.79,168036.0,27.7067,27.7548,27.7067,27.7259,168036.0
2018-03-15 11:00:00,28.81,28.89,28.8,28.86,390668.0,27.7452,27.8222,27.7356,27.7934,390668.0
2018-03-15 11:05:00,28.86,28.89,28.86,28.87,88672.0,27.7934,27.8222,27.7934,27.803,88672.0
2018-03-15 11:10:00,28.88,28.93,28.86,28.93,203328.0,27.8126,27.8608,27.7934,27.8608,203328.0
2018-03-15 11:15:00,28.93,28.93,28.91,28.93,173580.0,27.8608,27.8608,27.8415,27.8608,173580.0
2018-03-15 11:20:00,28.93,28.97,28.92,28.95,216896.0,27.8608,27.8993,27.8511,27.88,216896.0
2018-03-15 11:25:00,28.95,28.98,28.93,28.94,299628.0,27.88,27.9089,27.8608,27.8704,299628.0
2018-03-15 11:30:00,28.94,28.95,28.91,28.91,95488.0,27.8704,27.88,27.8415,27.8415,95488.0
2018-03-15 11:35:00,28.91,28.93,28.91,28.91,29600.0,27.8415,27.8608,27.8415,27.8415,29600.0
2018-03-15 11:40:00,28.91,28.91,28.87,28.87,88744.0,27.8415,27.8415,27.803,27.803,88744.0
2018-03-15 11:45:00,28.87,28.88,28.85,28.85,75296.0,27.803,27.8126,27.7837,27.7837,75296.0
2018-03-15 11:50:00,28.85,28.86,28.78,28.78,179368.0,27.7837,27.7934,27.7163,27.7163,179368.0
2018-03-15 11:55:00,28.78,28.82,28.75,28.82,386732.0,27.7163,27.7548,27.6874,27.7548,386732.0
2018-03-15 12:00:00,28.83,28.85,28.83,28.84,50992.0,27.7645,27.7837,27.7645,27.7741,50992.0
2018-03-15 12:05:00,28.85,28.87,28.84,28.86,96936.0,27.7837,27.803,27.7741,27.7934,96936.0
2018-03-15 12:10:00,28.85,28.85,28.8,28.83,47500.0,27.7837,27.7837,27.7356,27.7645,47500.0
2018-03-15 12:15:00,28.82,28.83,28.8,28.81,30396.0,27.7548,27.7645,27.7356,27.7452,30396.0
2018-03-15 12:20:00,28.81,28.84,28.79,28.79,174280.0,27.7452,27.7741,27.7259,27.7259,174280.0
2018-03-15 12:25:00,28.8,28.83,28.79,28.8,294640.0,27.7356,27.7645,27.7259,27.7356,294640.0
2018-03-15 12:30:00,28.8,28.82,28.75,28.76,236412.0,27.7356,27.7548,27.6874,27.697,236412.0
2018-03-15 12:35:00,28.77,28.79,28.75,28.75,149832.0,27.7067,27.7259,27.6874,27.6874,149832.0
2018-03-15 12:40:00,28.75,28.79,28.74,28.79,78208.0,27.6874,27.7259,27.6778,27.7259,78208.0
2018-03-15 12:45:00,28.79,28.79,28.74,28.75,59776.0,27.7259,27.7259,27.6778,27.6874,59776.0
2018-03-15 12:50:00,28.76,28.82,28.76,28.79,64648.0,27.697,27.7548,27.697,27.7259,64648.0
2018-03-15 12:55:00,28.79,28.8,28.77,28.79,38664.0,27.7259,27.7356,27.7067,27.7259,38664.0
2018-03-15 13:00:00,28.77,28.8,28.76,28.8,54772.0,27.7067,27.7356,27.697,27.7356,54772.0
2018-03-15 13:05:00,28.8,28.8,28.78,28.79,9200.0,27.7356,27.7356,27.7163,27.7259,9200.0
2018-03-15 13:10:00,28.8,28.81,28.78,28.78,97396.0,27.7356,27.7452,27.7163,27.7163,97396.0
2018-03-15 13:15:00,28.78,28.78,28.7,28.71,98988.0,27.7163,27.7163,27.6393,27.6489,98988.0
2018-03-15 13:20:00,28.71,28.75,28.71,28.74,147980.0,27.6489,27.6874,27.6489,27.6778,147980.0
2018-03-15 13:25:00,28.74,28.77,28.74,28.77,58400.0,27.6778,27.7067,27.6778,27.7067,58400.0
2018-03-15 13:30:00,28.76,28.79,28.74,28.74,38172.0,27.697,27.7259,27.6778,27.6778,38172.0
2018-03-15 13:35:00,28.76,28.76,28.74,28.75,4400.0,27.697,27.697,27.6778,27.6874,4400.0
2018-03-15 13:40:00,28.75,28.75,28.72,28.73,23000.0,27.6874,27.6874,27.6585,27.6682,23000.0
2018-03-15 13:45:00,28.72,28.72,28.64,28.66,408712.0,27.6585,27.6585,27.5815,27.6007,408712.0
2018-03-15 13:50:00,28.67,28.68,28.63,28.65,37600.0,27.6104,27.62,27.5719,27.5911,37600.0
2018-03-15 13:55:00,28.63,28.63,28.55,28.55,178216.0,27.5719,27.5719,27.4948,27.4948,178216.0
2018-03-15 14:00:00,28.56,28.6,28.53,28.6,344636.0,27.5044,27.543,27.4755,27.543,344636.0
2018-03-15 14:05:00,28.6,28.64,28.58,28.63,39600.0,27.543,27.5815,27.5237,27.5719,39600.0
2018-03-15 14:10:00,28.63,28.64,28.59,28.6,43048.0,27.5719,27.5815,27.5333,27.543,43048.0
2018-03-15 14:15:00,28.63,28.66,28.62,28.65,79192.0,27.5719,27.6007,27.5622,27.5911,79192.0
2018-03-15 14:20:00,28.64,28.65,28.63,28.63,28256.0,27.5815,27.5911,27.5719,27.5719,28256.0
2018-03-15 14:25:00,28.63,28.65,28.58,28.6,75240.0,27.5719,27.5911,27.5237,27.543,75240.0
2018-03-15 14:30:00,28.59,28.63,28.59,28.62,22824.0,27.5333,27.5719,27.5333,27.5622,22824.0
2018-03-15 14:35:00,28.63,28.64,28.6,28.6,14428.0,27.5719,27.5815,27.543,27.543,14428.0
2018-03-15 14:40:00,28.6,28.61,28.55,28.56,135824.0,27.543,27.5526,27.4948,27.5044,135824.0
2018-03-15 14:45:00,28.55,28.59,28.55,28.56,72492.0,27.4948,27.5333,27.4948,27.5044,72492.0
2018-03-15 14:50:00,28.56,28.58,28.55,28.58,17216.0,27.5044,27.5237,27.4948,27.5237,17216.0
2018-03-15 14:55:00,28.61,28.66,28.58,28.66,91068.0,27.5526,27.6007,27.5237,27.6007,91068.0
2018-03-15 15:00:00,28.64,28.66,28.64,28.65,72780.0,27.5815,27.6007,27.5815,27.5911,72780.0
2018-03-15 15:05:00,28.65,28.68,28.63,28.66,125700.0,27.5911,27.62,27.5719,27.6007,125700.0
2018-03-15 15:10:00,28.66,28.66,28.62,28.63,53052.0,27.6007,27.6007,27.5622,27.5719,53052.0
2018-03-15 15:15:00,28.63,28.66,28.59,28.61,90148.0,27.5719,27.6007,27.5333,27.5526,90148.0
2018-03-15 15:20:00,28.64,28.7,28.63,28.68,174472.0,27.5815,27.6393,27.5719,27.62,174472.0
2018-03-15 15:25:00,28.68,28.7,28.67,28.7,126168.0,27.62,27.6393,27.6104,27.6393,126168.0
2018-03-15 15:30:00,28.71,28.72,28.68,28.71,197216.0,27.6489,27.6585,27.62,27.6489,197216.0
2018-03-15 15:35:00,28.71,28.73,28.67,28.67,184056.0,27.6489,27.6682,27.6104,27.6104,184056.0
2018-03-15 15:40:00,28.67,28.7,28.67,28.68,41000.0,27.6104,27.6393,27.6104,27.62,41000.0
2018-03-15 15:45:00,28.68,28.72,28.68,28.72,87012.0,27.62,27.6585,27.62,27.6585,87012.0
2018-03-15 15:50:00,28.73,28.73,28.67,28.67,178648.0,27.6682,27.6682,27.6104,27.6104,178648.0
2018-03-15 15:55:00,28.67,28.71,28.65,28.65,429692.0,27.6104,27.6489,27.5911,27.5911,429692.0
2018-03-16 09:30:00,28.75,28.84,28.75,28.78,192480.0,27.6874,27.7741,27.6874,27.7163,192480.0
2018-03-16 09:35:00,28.78,28.83,28.76,28.8,65712.0,27.7163,27.7645,27.697,27.7356,65712.0
2018-03-16 09:40:00,28.8,28.88,28.8,28.88,79320.0,27.7356,27.8126,27.7356,27.8126,79320.0
2018-03-16 09:45:00,28.86,28.89,28.82,28.86,149440.0,27.7934,27.8222,27.7548,27.7934,149440.0
2018-03-16 09:50:00,28.85,28.88,28.8,28.85,239400.0,27.7837,27.8126,27.7356,27.7837,239400.0
2018-03-16 09:55:00,28.84,28.85,28.82,28.84,114692.0,27.7741,27.7837,27.7548,27.7741,114692.0
2018-03-16 10:00:00,28.84,28.87,28.79,28.81,208356.0,27.7741,27.803,27.7259,27.7452,208356.0
2018-03-16 10:05:00,28.81,28.83,28.8,28.8,39008.0,27.7452,27.7645,27.7356,27.7356,39008.0
2018-03-16 10:10:00,28.81,28.84,28.79,28.84,96284.0,27.7452,27.7741,27.7259,27.7741,96284.0
2018-03-16 10:15:00,28.86,28.88,28.85,28.85,108748.0,27.7934,27.8126,27.7837,27.7837,108748.0
2018-03-16 10:20:00,28.88,28.91,28.86,28.88,214148.0,27.8126,27.8415,27.7934,27.8126,214148.0
2018-03-16 10:25:00,28.89,28.89,28.86,28.89,43656.0,27.8222,27.8222,27.7934,27.8222,43656.0
2018-03-16 10:30:00,28.9,28.92,28.9,28.9,144300.0,27.8319,27.8511,27.8319,27.8319,144300.0
2018-03-16 10:35:00,28.91,28.92,28.9,28.91,106108.0,27.8415,27.8511,27.8319,27.8415,106108.0
2018-03-16 10:40:00,28.9,28.9,28.85,28.86,48508.0,27.8319,27.8319,27.7837,27.7934,48508.0
2018-03-16 10:45:00,28.86,28.89,28.86,28.88,40080.0,27.7934,27.8222,27.7934,27.8126,40080.0
2018-03-16 10:50:00,28.89,28.92,28.88,28.91,79972.0,27.8222,27.8511,27.8126,27.8415,79972.0
2018-03-16 10:55:00,28.89,28.91,28.88,28.91,55664.0,27.8222,27.8415,27.8126,27.8415,55664.0
2018-03-16 11:00:00,28.9,28.92,28.89,28.91,62792.0,27.8319,27.8511,27.8222,27.8415,62792.0
2018-03-16 11:05:00,28.91,28.91,28.86,28.86,46212.0,27.8415,27.8415,27.7934,27.7934,46212.0
2018-03-16 11:10:00,28.86,28.88,28.85,28.86,162904.0,27.7934,27.8126,27.7837,27.7934,162904.0
2018-03-16 11:15:00,28.85,28.88,28.85,28.88,25084.0,27.7837,27.8126,27.7837,27.8126,25084.0
2018-03-16 11:20:00,28.88,28.9,28.87,28.89,36920.0,27.8126,27.8319,27.803,27.8222,36920.0
2018-03-16 11:25:00,28.88,28.91,28.84,28.91,310988.0,27.8126,27.8415,27.7741,27.8415,310988.0
2018-03-16 11:30:00,28.91,28.95,28.91,28.94,193356.0,27.8415,27.88,27.8415,27.8704,193356.0
2018-03-16 11:35:00,28.93,28.95,28.9,28.92,71100.0,27.8608,27.88,27.8319,27.8511,71100.0
2018-03-16 11:40:00,28.92,28.93,28.87,28.9,86000.0,27.8511,27.8608,27.803,27.8319,86000.0
2018-03-16 11:45:00,28.9,28.91,28.88,28.88,67596.0,27.8319,27.8415,27.8126,27.8126,67596.0
2018-03-16 11:50:00,28.88,28.88,28.86,28.87,97252.0,27.8126,27.8126,27.7934,27.803,97252.0
2018-03-16 11:55:00,28.86,28.86,28.79,28.79,225208.0,27.7934,27.7934,27.7259,27.7259,225208.0
2018-03-16 12:00:00,28.8,28.84,28.8,28.82,123652.0,27.7356,27.7741,27.7356,27.7548,123652.0
2018-03-16 12:05:00,28.82,28.83,28.78,28.81,299308.0,27.7548,27.7645,27.7163,27.7452,299308.0
2018-03-16 12:10:00,28.81,28.83,28.78,28.83,20820.0,27.7452,27.7645,27.7163,27.7645,20820.0
2018-03-16 12:15:00,28.83,28.84,28.8,28.82,97256.0,27.7645,27.7741,27.7356,27.7548,97256.0
2018-03-16 12:20:00,28.83,28.84,28.81,28.84,189292.0,27.7645,27.7741,27.7452,27.7741,189292.0
2018-03-16 12:25:00,28.83,28.85,28.82,28.82,111780.0,27.7645,27.7837,27.7548,27.7548,111780.0
2018-03-16 12:30:00,28.82,28.85,28.8,28.83,100180.0,27.7548,27.7837,27.7356,27.7645,100180.0
2018-03-16 12:35:00,28.83,28.88,28.83,28.84,102568.0,27.7645,27.8126,27.7645,27.7741,102568.0
2018-03-16 12:40:00,28.84,28.89,28.82,28.86,234968.0,27.7741,27.8222,27.7548,27.7934,234968.0
2018-03-16 12:45:00,28.86,28.88,28.86,28.88,137764.0,27.7934,27.8126,27.7934,27.8126,137764.0
2018-03-16 12:50:00,28.89,28.9,28.86,28.87,78180.0,27.8222,27.8319,27.7934,27.803,78180.0
2018-03-16 12:55:00,28.86,28.88,28.86,28.87,21448.0,27.7934,27.8126,27.7934,27.803,21448.0
2018-03-16 13:00:00,28.87,28.89,28.86,28.87,45896.0,27.803,27.8222,27.7934,27.803,45896.0
2018-03-16 13:05:00,28.87,28.89,28.85,28.87,118932.0,27.803,27.8222,27.7837,27.803,118932.0
2018-03-16 13:10:00,28.86,28.87,28.83,28.85,32268.0,27.7934,27.803,27.7645,27.7837,32268.0
2018-03-16 13:15:00,28.84,28.85,28.81,28.81,189260.0,27.7741,27.7837,27.7452,27.7452,189260.0
2018-03-16 13:20:00,28.81,28.82,28.79,28.79,48280.0,27.7452,27.7548,27.7259,27.7259,48280.0
2018-03-16 13:25:00,28.8,28.81,28.75,28.77,104400.0,27.7356,27.7452,27.6874,27.7067,104400.0
2018-03-16 13:30:00,28.76,28.79,28.76,28.79,58244.0,27.697,27.7259,27.697,27.7259,58244.0
2018-03-16 13:35:00,28.79,28.8,28.78,28.8,30848.0,27.7259,27.7356,27.7163,27.7356,30848.0
2018-03-16 13:40:00,28.8,28.81,28.74,28.75,39716.0,27.7356,27.7452,27.6778,27.6874,39716.0
2018-03-16 13:45:00,28.75,28.77,28.71,28.73,166028.0,27.6874,27.7067,27.6489,27.6682,166028.0
2018-03-16 13:50:00,28.73,28.75,28.72,28.73,157376.0,27.6682,27.6874,27.6585,27.6682,157376.0
2018-03-16 13:55:00,28.74,28.75,28.73,28.75,15984.0,27.6778,27.6874,27.6682,27.6874,15984.0
2018-03-16 14:00:00,28.75,28.77,28.74,28.75,71472.0,27.6874,27.7067,27.6778,27.6874,71472.0
2018-03-16 14:05:00,28.75,28.76,28.73,28.74,138804.0,27.6874,27.697,27.6682,27.6778,138804.0
2018-03-16 14:10:00,28.73,28.73,28.7,28.72,71700.0,27.6682,27.6682,27.6393,27.6585,71700.0
2018-03-16 14:15:00,28.71,28.73,28.71,28.72,69812.0,27.6489,27.6682,27.6489,27.6585,69812.0
2018-03-16 14:20:00,28.73,28.75,28.73,28.75,49796.0,27.6682,27.6874,27.6682,27.6874,49796.0
2018-03-16 14:25:00,28.75,28.77,28.75,28.77,60648.0,27.6874,27.7067,27.6874,27.7067,60648.0
2018-03-16 14:30:00,28.76,28.77,28.74,28.77,142972.0,27.697,27.7067,27.6778,27.7067,142972.0
2018-03-16 14:35:00,28.77,28.8,28.77,28.79,89132.0,27.7067,27.7356,27.7067,27.7259,89132.0
2018-03-16 14:40:00,28.78,28.79,28.77,28.78,34828.0,27.7163,27.7259,27.7067,27.7163,34828.0
2018-03-16 14:45:00,28.78,28.78,28.75,28.77,18352.0,27.7163,27.7163,27.6874,27.7067,18352.0
2018-03-16 14:50:00,28.77,28.79,28.76,28.79,39268.0,27.7067,27.7259,27.697,27.7259,39268.0
2018-03-16 14:55:00,28.79,28.81,28.79,28.79,22028.0,27.7259,27.7452,27.7259,27.7259,22028.0
2018-03-16 15:00:00,28.79,28.81,28.77,28.78,54568.0,27.7259,27.7452,27.7067,27.7163,54568.0
2018-03-16 15:05:00,28.78,28.79,28.77,28.78,29600.0,27.7163,27.7259,27.7067,27.7163,29600.0
2018-03-16 15:10:00,28.78,28.79,28.77,28.78,18680.0,27.7163,27.7259,27.7067,27.7163,18680.0
2018-03-16 15:15:00,28.78,28.78,28.75,28.75,42480.0,27.7163,27.7163,27.6874,27.6874,42480.0
2018-03-16 15:20:00,28.75,28.76,28.74,28.75,38088.0,27.6874,27.697,27.6778,27.6874,38088.0
2018-03-16 15:25:00,28.75,28.83,28.75,28.81,86872.0,27.6874,27.7645,27.6874,27.7452,86872.0
2018-03-16 15:30:00,28.82,28.85,28.81,28.83,44608.0,27.7548,27.7837,27.7452,27.7645,44608.0
2018-03-16 15:35:00,28.84,28.85,28.8,28.83,64012.0,27.7741,27.7837,27.7356,27.7645,64012.0
2018-03-16 15:40:00,28.84,28.86,28.83,28.85,39256.0,27.7741,27.7934,27.7645,27.7837,39256.0
2018-03-16 15:45:00,28.85,28.85,28.81,28.83,39968.0,27.7837,27.7837,27.7452,27.7645,39968.0
2018-03-16 15:50:00,28.83,28.86,28.83,28.85,164948.0,27.7645,27.7934,27.7645,27.7837,164948.0
2018-03-16 15:55:00,28.85,28.87,28.7,28.71,643704.0,27.7837,27.803,27.6393,27.6489,643704.0
2018-03-19 09:30:00,28.53,28.53,28.4,28.42,372404.0,27.4755,27.4755,27.3504,27.3696,372404.0
2018-03-19 09:35:00,28.41,28.44,28.38,28.43,190084.0,27.36,27.3889,27.3311,27.3792,190084.0
2018-03-19 09:40:00,28.44,28.44,28.32,28.32,282672.0,27.3889,27.3889,27.2733,27.2733,282672.0
2018-03-19 09:45:00,28.31,28.37,28.3,28.36,197516.0,27.2637,27.3215,27.254,27.3118,197516.0
2018-03-19 09:50:00,28.35,28.4,28.35,28.38,88384.0,27.3022,27.3504,27.3022,27.3311,88384.0
2018-03-19 09:55:00,28.38,28.4,28.35,28.39,82756.0,27.3311,27.3504,27.3022,27.3407,82756.0
2018-03-19 10:00:00,28.38,28.4,28.33,28.35,115044.0,27.3311,27.3504,27.2829,27.3022,115044.0
2018-03-19 10:05:00,28.36,28.38,28.33,28.33,70940.0,27.3118,27.3311,27.2829,27.2829,70940.0
2018-03-19 10:10:00,28.33,28.34,28.27,28.29,302072.0,27.2829,27.2926,27.2252,27.2444,302072.0
2018-03-19 10:15:00,28.29,28.33,28.28,28.28,144596.0,27.2444,27.2829,27.2348,27.2348,144596.0
2018-03-19 10:20:00,28.3,28.32,28.25,28.31,76828.0,27.254,27.2733,27.2059,27.2637,76828.0
2018-03-19 10:25:00,28.31,28.36,28.3,28.35,98824.0,27.2637,27.3118,27.254,27.3022,98824.0
2018-03-19 10:30:00,28.36,28.38,28.35,28.36,43996.0,27.3118,27.3311,27.3022,27.3118,43996.0
2018-03-19 10:35:00,28.36,28.36,28.32,28.33,137544.0,27.3118,27.3118,27.2733,27.2829,137544.0
2018-03-19 10:40:00,28.33,28.33,28.24,28.25,114116.0,27.2829,27.2829,27.1963,27.2059,114116.0
2018-03-19 10:45:00,28.27,28.28,28.23,28.24,250940.0,27.2252,27.2348,27.1866,27.1963,250940.0
2018-03-19 10:50:00,28.23,28.23,28.17,28.17,148112.0,27.1866,27.1866,27.1289,27.1289,148112.0
2018-03-19 10:55:00,28.17,28.18,28.12,28.16,200724.0,27.1289,27.1385,27.0807,27.1192,200724.0
2018-03-19 11:00:00,28.15,28.16,28.11,28.15,227604.0,27.1096,27.1192,27.0711,27.1096,227604.0
2018-03-19 11:05:00,28.14,28.2,28.13,28.18,145060.0,27.1,27.1577,27.0903,27.1385,145060.0
2018-03-19 11:10:00,28.19,28.2,28.11,28.11,155724.0,27.1481,27.1577,27.0711,27.0711,155724.0
2018-03-19 11:15:00,28.11,28.11,28.06,28.08,174220.0,27.0711,27.0711,27.0229,27.0422,174220.0
2018-03-19 11:20:00,28.08,28.1,28.06,28.09,146296.0,27.0422,27.0614,27.0229,27.0518,146296.0
2018-03-19 11:25:00,28.09,28.13,28.09,28.13,111868.0,27.0518,27.0903,27.0518,27.0903,111868.0
2018-03-19 11:30:00,28.13,28.13,28.07,28.09,123448.0,27.0903,27.0903,27.0325,27.0518,123448.0
2018-03-19 11:35:00,28.08,28.08,28.04,28.04,66524.0,27.0422,27.0422,27.0037,27.0037,66524.0
2018-03-19 11:40:00,28.03,28.04,27.99,28.0,168256.0,26.994,27.0037,26.9555,26.9651,168256.0
2018-03-19 11:45:00,27.99,27.99,27.94,27.96,174092.0,26.9555,26.9555,26.9074,26.9266,174092.0
2018-03-19 11:50:00,27.95,27.99,27.94,27.97,72296.0,26.917,26.9555,26.9074,26.9362,72296.0
2018-03-19 11:55:00,27.96,27.97,27.86,27.91,245032.0,26.9266,26.9362,26.8303,26.8785,245032.0
2018-03-19 12:00:00,27.91,27.94,27.87,27.9,300632.0,26.8785,26.9074,26.8399,26.8688,300632.0
2018-03-19 12:05:00,27.9,27.96,27.9,27.91,290652.0,26.8688,26.9266,26.8688,26.8785,290652.0
2018-03-19 12:10:00,27.91,27.93,27.86,27.88,437640.0,26.8785,26.8977,26.8303,26.8496,437640.0
2018-03-19 12:15:00,27.88,27.89,27.83,27.86,326044.0,26.8496,26.8592,26.8014,26.8303,326044.0
2018-03-19 12:20:00,27.85,27.92,27.82,27.91,231148.0,26.8207,26.8881,26.7918,26.8785,231148.0
2018-03-19 12:25:00,27.91,27.93,27.86,27.93,128688.0,26.8785,26.8977,26.8303,26.8977,128688.0
2018-03-19 12:30:00,27.93,27.95,27.85,27.86,447984.0,26.8977,26.917,26.8207,26.8303,447984.0
2018-03-19 12:35:00,27.86,27.9,27.86,27.88,102544.0,26.8303,26.8688,26.8303,26.8496,102544.0
2018-03-19 12:40:00,27.87,27.89,27.83,27.83,112896.0,26.8399,26.8592,26.8014,26.8014,112896.0
2018-03-19 12:45:00,27.83,27.83,27.75,27.77,276048.0,26.8014,26.8014,26.7244,26.7436,276048.0
2018-03-19 12:50:00,27.78,27.83,27.77,27.83,231304.0,26.7533,26.8014,26.7436,26.8014,231304.0
2018-03-19 12:55:00,27.85,27.88,27.85,27.85,395180.0,26.8207,26.8496,26.8207,26.8207,395180.0
2018-03-19 13:00:00,27.85,27.87,27.76,27.76,151140.0,26.8207,26.8399,26.734,26.734,151140.0
2018-03-19 13:05:00,27.75,27.77,27.63,27.65,488344.0,26.7244,26.7436,26.6088,26.6281,488344.0
2018-03-19 13:10:00,27.64,27.68,27.6,27.68,252980.0,26.6184,26.657,26.5799,26.657,252980.0
2018-03-19 13:15:00,27.67,27.73,27.66,27.72,387248.0,26.6473,26.7051,26.6377,26.6955,387248.0
2018-03-19 13:20:00,27.72,27.72,27.68,27.68,53480.0,26.6955,26.6955,26.657,26.657,53480.0
2018-03-19 13:25:00,27.68,27.68,27.57,27.65,275336.0,26.657,26.657,26.551,26.6281,275336.0
2018-03-19 13:30:00,27.63,27.68,27.62,27.63,193428.0,26.6088,26.657,26.5992,26.6088,193428.0
2018-03-19 13:35:00,27.63,27.72,27.62,27.72,147712.0,26.6088,26.6955,26.5992,26.6955,147712.0
2018-03-19 13:40:00,27.73,27.75,27.72,27.74,61544.0,26.7051,26.7244,26.6955,26.7147,61544.0
2018-03-19 13:45:00,27.74,27.8,27.74,27.79,96716.0,26.7147,26.7725,26.7147,26.7629,96716.0
2018-03-19 13:50:00,27.79,27.79,27.74,27.77,86800.0,26.7629,26.7629,26.7147,26.7436,86800.0
2018-03-19 13:55:00,27.74,27.79,27.72,27.79,39184.0,26.7147,26.7629,26.6955,26.7629,39184.0
2018-03-19 14:00:00,27.79,27.85,27.79,27.83,248112.0,26.7629,26.8207,26.7629,26.8014,248112.0
2018-03-19 14:05:00,27.83,27.83,27.8,27.81,44568.0,26.8014,26.8014,26.7725,26.7822,44568.0
2018-03-19 14:10:00,27.8,27.82,27.78,27.79,59200.0,26.7725,26.7918,26.7533,26.7629,59200.0
2018-03-19 14:15:00,27.79,27.81,27.74,27.74,125008.0,26.7629,26.7822,26.7147,26.7147,125008.0
2018-03-19 14:20:00,27.74,27.75,27.68,27.68,92284.0,26.7147,26.7244,26.657,26.657,92284.0
2018-03-19 14:25:00,27.68,27.74,27.67,27.74,102056.0,26.657,26.7147,26.6473,26.7147,102056.0
2018-03-19 14:30:00,27.73,27.73,27.64,27.65,137008.0,26.7051,26.7051,26.6184,26.6281,137008.0
2018-03-19 14:35:00,27.65,27.66,27.56,27.59,164256.0,26.6281,26.6377,26.5414,26.5703,164256.0
2018-03-19 14:40:00,27.59,27.65,27.54,27.65,132352.0,26.5703,26.6281,26.5221,26.6281,132352.0
2018-03-19 14:45:00,27.65,27.7,27.64,27.66,114612.0,26.6281,26.6762,26.6184,26.6377,114612.0
2018-03-19 14:50:00,27.64,27.73,27.62,27.73,188964.0,26.6184,26.7051,26.5992,26.7051,188964.0
2018-03-19 14:55:00,27.73,27.78,27.73,27.73,70576.0,26.7051,26.7533,26.7051,26.7051,70576.0
2018-03-19 15:00:00,27.73,27.73,27.66,27.72,205548.0,26.7051,26.7051,26.6377,26.6955,205548.0
2018-03-19 15:05:00,27.7,27.75,27.63,27.66,214512.0,26.6762,26.7244,26.6088,26.6377,214512.0
2018-03-19 15:10:00,27.66,27.7,27.64,27.7,91884.0,26.6377,26.6762,26.6184,26.6762,91884.0
2018-03-19 15:15:00,27.69,27.84,27.69,27.82,178388.0,26.6666,26.8111,26.6666,26.7918,178388.0
2018-03-19 15:20:00,27.84,27.86,27.74,27.75,458352.0,26.8111,26.8303,26.7147,26.7244,458352.0
2018-03-19 15:25:00,27.75,27.78,27.73,27.75,167768.0,26.7244,26.7533,26.7051,26.7244,167768.0
2018-03-19 15:30:00,27.75,27.76,27.7,27.73,239856.0,26.7244,26.734,26.6762,26.7051,239856.0
2018-03-19 15:35:00,27.72,27.82,27.69,27.8,323028.0,26.6955,26.7918,26.6666,26.7725,323028.0
2018-03-19 15:40:00,27.8,27.82,27.75,27.78,285908.0,26.7725,26.7918,26.7244,26.7533,285908.0
2018-03-19 15:45:00,27.78,27.89,27.77,27.84,438168.0,26.7533,26.8592,26.7436,26.8111,438168.0
2018-03-19 15:50:00,27.84,27.88,27.8,27.88,388732.0,26.8111,26.8496,26.7725,26.8496,388732.0
2018-03-19 15:55:00,27.87,27.99,27.87,27.92,1005176.0,26.8399,26.9555,26.8399,26.8881,1005176.0
2018-03-20 09:30:00,28.02,28.11,28.02,28.11,471704.0,26.9844,27.0711,26.9844,27.0711,471704.0
2018-03-20 09:35:00,28.09,28.12,28.0,28.04,154352.0,27.0518,27.0807,26.9651,27.0037,154352.0
2018-03-20 09:40:00,28.05,28.16,28.05,28.13,123300.0,27.0133,27.1192,27.0133,27.0903,123300.0
2018-03-20 09:45:00,28.14,28.17,28.09,28.1,118184.0,27.1,27.1289,27.0518,27.0614,118184.0
2018-03-20 09:50:00,28.09,28.12,28.08,28.11,136096.0,27.0518,27.0807,27.0422,27.0711,136096.0
2018-03-20 09:55:00,28.09,28.09,28.02,28.02,95068.0,27.0518,27.0518,26.9844,26.9844,95068.0
2018-03-20 10:00:00,28.01,28.05,28.01,28.05,82496.0,26.9748,27.0133,26.9748,27.0133,82496.0
2018-03-20 10:05:00,28.05,28.06,28.02,28.03,48860.0,27.0133,27.0229,26.9844,26.994,48860.0
2018-03-20 10:10:00,28.03,28.03,27.96,27.96,180244.0,26.994,26.994,26.9266,26.9266,180244.0
2018-03-20 10:15:00,27.96,27.99,27.93,27.99,306296.0,26.9266,26.9555,26.8977,26.9555,306296.0
2018-03-20 10:20:00,27.99,28.03,27.99,28.03,85184.0,26.9555,26.994,26.9555,26.994,85184.0
2018-03-20 10:25:00,28.02,28.1,27.99,28.1,132236.0,26.9844,27.0614,26.9555,27.0614,132236.0
2018-03-20 10:30:00,28.1,28.16,28.1,28.1,229544.0,27.0614,27.1192,27.0614,27.0614,229544.0
2018-03-20 10:35:00,28.09,28.1,28.05,28.07,66336.0,27.0518,27.0614,27.0133,27.0325,66336.0
2018-03-20 10:40:00,28.08,28.1,28.02,28.02,98228.0,27.0422,27.0614,26.9844,26.9844,98228.0
2018-03-20 10:45:00,28.03,28.06,28.01,28.01,22200.0,26.994,27.0229,26.9748,26.9748,22200.0
2018-03-20 10:50:00,28.01,28.09,28.01,28.07,152048.0,26.9748,27.0518,26.9748,27.0325,152048.0
2018-03-20 10:55:00,28.07,28.08,28.03,28.07,55920.0,27.0325,27.0422,26.994,27.0325,55920.0
2018-03-20 11:00:00,28.1,28.11,28.03,28.05,142240.0,27.0614,27.0711,26.994,27.0133,142240.0
2018-03-20 11:05:00,28.03,28.06,28.03,28.05,37452.0,26.994,27.0229,26.994,27.0133,37452.0
2018-03-20 11:10:00,28.06,28.07,27.99,28.0,134656.0,27.0229,27.0325,26.9555,26.9651,134656.0
2018-03-20 11:15:00,28.02,28.04,28.0,28.02,86344.0,26.9844,27.0037,26.9651,26.9844,86344.0
2018-03-20 11:20:00,28.02,28.05,28.02,28.04,39572.0,26.9844,27.0133,26.9844,27.0037,39572.0
2018-03-20 11:25:00,28.03,28.06,28.03,28.05,74676.0,26.994,27.0229,26.994,27.0133,74676.0
2018-03-20 11:30:00,28.05,28.06,28.01,28.01,85844.0,27.0133,27.0229,26.9748,26.9748,85844.0
2018-03-20 11:35:00,28.01,28.04,28.0,28.04,120968.0,26.9748,27.0037,26.9651,27.0037,120968.0
2018-03-20 11:40:00,28.03,28.03,27.96,27.98,78272.0,26.994,26.994,26.9266,26.9459,78272.0
2018-03-20 11:45:00,27.97,27.98,27.91,27.93,112696.0,26.9362,26.9459,26.8785,26.8977,112696.0
2018-03-20 11:50:00,27.93,27.94,27.87,27.89,189472.0,26.8977,26.9074,26.8399,26.8592,189472.0
2018-03-20 11:55:00,27.88,27.96,27.87,27.96,182992.0,26.8496,26.9266,26.8399,26.9266,182992.0
2018-03-20 12:00:00,27.95,27.99,27.93,27.97,298216.0,26.917,26.9555,26.8977,26.9362,298216.0
2018-03-20 12:05:00,27.98,27.98,27.95,27.95,83048.0,26.9459,26.9459,26.917,26.917,83048.0
2018-03-20 12:10:00,27.96,28.03,27.95,28.01,144808.0,26.9266,26.994,26.917,26.9748,144808.0
2018-03-20 12:15:00,28.0,28.03,27.98,27.98,192384.0,26.9651,26.994,26.9459,26.9459,192384.0
2018-03-20 12:20:00,27.99,28.03,27.99,28.03,216232.0,26.9555,26.994,26.9555,26.994,216232.0
2018-03-20 12:25:00,28.03,28.07,28.03,28.05,274284.0,26.994,27.0325,26.994,27.0133,274284.0
2018-03-20 12:30:00,28.03,28.07,28.03,28.05,84316.0,26.994,27.0325,26.994,27.0133,84316.0
2018-03-20 12:35:00,28.04,28.04,28.0,28.0,40632.0,27.0037,27.0037,26.9651,26.9651,40632.0
2018-03-20 12:40:00,27.99,28.03,27.99,28.0,83044.0,26.9555,26.994,26.9555,26.9651,83044.0
2018-03-20 12:45:00,28.0,28.0,27.98,27.99,40632.0,26.9651,26.9651,26.9459,26.9555,40632.0
2018-03-20 12:50:00,27.99,28.0,27.97,27.97,73400.0,26.9555,26.9651,26.9362,26.9362,73400.0
2018-03-20 12:55:00,27.99,28.0,27.96,27.98,169944.0,26.9555,26.9651,26.9266,26.9459,169944.0
2018-03-20 13:00:00,27.99,28.01,27.99,28.0,43992.0,26.9555,26.9748,26.9555,26.9651,43992.0
2018-03-20 13:05:00,28.0,28.02,27.99,27.99,55200.0,26.9651,26.9844,26.9555,26.9555,55200.0
2018-03-20 13:10:00,28.0,28.01,27.96,27.96,40416.0,26.9651,26.9748,26.9266,26.9266,40416.0
2018-03-20 13:15:00,27.96,27.97,27.93,27.94,85592.0,26.9266,26.9362,26.8977,26.9074,85592.0
2018-03-20 13:20:00,27.92,27.95,27.92,27.95,118172.0,26.8881,26.917,26.8881,26.917,118172.0
2018-03-20 13:25:00,27.94,27.96,27.94,27.95,10400.0,26.9074,26.9266,26.9074,26.917,10400.0
2018-03-20 13:30:00,27.93,27.95,27.89,27.89,45976.0,26.8977,26.917,26.8592,26.8592,45976.0
2018-03-20 13:35:00,27.89,27.9,27.88,27.89,53720.0,26.8592,26.8688,26.8496,26.8592,53720.0
2018-03-20 13:40:00,27.9,27.91,27.89,27.9,35224.0,26.8688,26.8785,26.8592,26.8688,35224.0
2018-03-20 13:45:00,27.9,27.93,27.88,27.93,74436.0,26.8688,26.8977,26.8496,26.8977,74436.0
2018-03-20 13:50:00,27.94,27.94,27.93,27.94,13200.0,26.9074,26.9074,26.8977,26.9074,13200.0
2018-03-20 13:55:00,27.95,27.95,27.92,27.92,35600.0,26.917,26.917,26.8881,26.8881,35600.0
2018-03-20 14:00:00,27.9,27.96,27.86,27.96,135628.0,26.8688,26.9266,26.8303,26.9266,135628.0
2018-03-20 14:05:00,27.96,27.98,27.94,27.95,112340.0,26.9266,26.9459,26.9074,26.917,112340.0
2018-03-20 14:10:00,27.94,27.97,27.93,27.95,75920.0,26.9074,26.9362,26.8977,26.917,75920.0
2018-03-20 14:15:00,27.96,27.99,27.96,27.99,17840.0,26.9266,26.9555,26.9266,26.9555,17840.0
2018-03-20 14:20:00,27.99,28.01,27.98,27.99,94296.0,26.9555,26.9748,26.9459,26.9555,94296.0
2018-03-20 14:25:00,27.99,28.02,27.99,28.02,16052.0,26.9555,26.9844,26.9555,26.9844,16052.0
2018-03-20 14:30:00,28.02,28.04,28.02,28.03,10400.0,26.9844,27.0037,26.9844,26.994,10400.0
2018-03-20 14:35:00,28.01,28.03,28.0,28.03,19600.0,26.9748,26.994,26.9651,26.994,19600.0
2018-03-20 14:40:00,28.02,28.06,28.02,28.06,108108.0,26.9844,27.0229,26.9844,27.0229,108108.0
2018-03-20 14:45:00,28.06,28.07,28.04,28.06,28632.0,27.0229,27.0325,27.0037,27.0229,28632.0
2018-03-20 14:50:00,28.07,28.1,28.07,28.08,67024.0,27.0325,27.0614,27.0325,27.0422,67024.0
2018-03-20 14:55:00,28.09,28.1,28.04,28.07,114068.0,27.0518,27.0614,27.0037,27.0325,114068.0
2018-03-20 15:00:00,28.08,28.13,28.08,28.11,109568.0,27.0422,27.0903,27.0422,27.0711,109568.0
2018-03-20 15:05:00,28.11,28.14,28.11,28.13,182364.0,27.0711,27.1,27.0711,27.0903,182364.0
2018-03-20 15:10:00,28.13,28.15,28.1,28.14,89976.0,27.0903,27.1096,27.0614,27.1,89976.0
2018-03-20 15:15:00,28.14,28.14,28.08,28.08,123060.0,27.1,27.1,27.0422,27.0422,123060.0
2018-03-20 15:20:00,28.08,28.1,28.08,28.08,12200.0,27.0422,27.0614,27.0422,27.0422,12200.0
2018-03-20 15:25:00,28.07,28.07,28.05,28.06,42572.0,27.0325,27.0325,27.0133,27.0229,42572.0
2018-03-20 15:30:00,28.06,28.08,28.05,28.07,19108.0,27.0229,27.0422,27.0133,27.0325,19108.0
2018-03-20 15:35:00,28.09,28.09,28.0,28.02,168108.0,27.0518,27.0518,26.9651,26.9844,168108.0
2018-03-20 15:40:00,28.03,28.04,27.99,28.0,55600.0,26.994,27.0037,26.9555,26.9651,55600.0
2018-03-20 15:45:00,28.0,28.03,27.99,28.02,92036.0,26.9651,26.994,26.9555,26.9844,92036.0
2018-03-20 15:50:00,28.02,28.03,28.0,28.01,138596.0,26.9844,26.994,26.9651,26.9748,138596.0
2018-03-20 15:55:00,28.01,28.04,27.99,28.02,580588.0,26.9748,27.0037,26.9555,26.9844,580588.0
2018-03-21 09:30:00,27.97,27.98,27.91,27.94,81288.0,26.9749,26.9845,26.917,26.946,81288.0
2018-03-21 09:35:00,27.93,27.99,27.89,27.96,123676.0,26.9363,26.9942,26.8977,26.9653,123676.0
2018-03-21 09:40:00,27.93,27.96,27.91,27.93,90828.0,26.9363,26.9653,26.917,26.9363,90828.0
2018-03-21 09:45:00,27.93,27.97,27.88,27.89,205524.0,26.9363,26.9749,26.8881,26.8977,205524.0
2018-03-21 09:50:00,27.9,27.93,27.88,27.92,212376.0,26.9074,26.9363,26.8881,26.9267,212376.0
2018-03-21 09:55:00,27.92,27.96,27.9,27.91,239532.0,26.9267,26.9653,26.9074,26.917,239532.0
2018-03-21 10:00:00,27.9,27.95,27.9,27.95,74424.0,26.9074,26.9556,26.9074,26.9556,74424.0
2018-03-21 10:05:00,27.95,27.99,27.93,27.99,250712.0,26.9556,26.9942,26.9363,26.9942,250712.0
2018-03-21 10:10:00,28.0,28.01,27.98,27.99,258468.0,27.0038,27.0135,26.9845,26.9942,258468.0
2018-03-21 10:15:00,27.99,28.0,27.97,27.97,103968.0,26.9942,27.0038,26.9749,26.9749,103968.0
2018-03-21 10:20:00,27.97,27.97,27.91,27.92,75776.0,26.9749,26.9749,26.917,26.9267,75776.0
2018-03-21 10:25:00,27.92,27.95,27.92,27.94,45912.0,26.9267,26.9556,26.9267,26.946,45912.0
2018-03-21 10:30:00,27.95,27.95,27.92,27.92,37200.0,26.9556,26.9556,26.9267,26.9267,37200.0
2018-03-21 10:35:00,27.93,27.96,27.89,27.96,146328.0,26.9363,26.9653,26.8977,26.9653,146328.0
2018-03-21 10:40:00,27.97,28.0,27.97,28.0,195560.0,26.9749,27.0038,26.9749,27.0038,195560.0
2018-03-21 10:45:00,28.01,28.03,28.0,28.0,183164.0,27.0135,27.0328,27.0038,27.0038,183164.0
2018-03-21 10:50:00,28.0,28.03,27.99,28.0,240828.0,27.0038,27.0328,26.9942,27.0038,240828.0
2018-03-21 10:55:00,28.01,28.02,27.98,27.98,123624.0,27.0135,27.0231,26.9845,26.9845,123624.0
2018-03-21 11:00:00,27.98,27.99,27.96,27.96,66504.0,26.9845,26.9942,26.9653,26.9653,66504.0
2018-03-21 11:05:00,27.97,27.98,27.96,27.97,207164.0,26.9749,26.9845,26.9653,26.9749,207164.0
2018-03-21 11:10:00,27.96,27.99,27.96,27.98,132948.0,26.9653,26.9942,26.9653,26.9845,132948.0
2018-03-21 11:15:00,27.99,28.03,27.99,28.02,188252.0,26.9942,27.0328,26.9942,27.0231,188252.0
2018-03-21 11:20:00,28.02,28.04,28.02,28.04,58780.0,27.0231,27.0424,27.0231,27.0424,58780.0
2018-03-21 11:25:00,28.03,28.04,28.02,28.04,44980.0,27.0328,27.0424,27.0231,27.0424,44980.0
2018-03-21 11:30:00,28.04,28.08,28.04,28.08,77672.0,27.0424,27.081,27.0424,27.081,77672.0
2018-03-21 11:35:00,28.08,28.11,28.07,28.11,205580.0,27.081,27.1099,27.0713,27.1099,205580.0
2018-03-21 11:40:00,28.11,28.11,28.09,28.09,50396.0,27.1099,27.1099,27.0906,27.0906,50396.0
2018-03-21 11:45:00,28.09,28.12,28.09,28.11,122824.0,27.0906,27.1196,27.0906,27.1099,122824.0
2018-03-21 11:50:00,28.12,28.21,28.12,28.2,315972.0,27.1196,27.2064,27.1196,27.1967,315972.0
2018-03-21 11:55:00,28.2,28.24,28.18,28.2,249896.0,27.1967,27.2353,27.1774,27.1967,249896.0
2018-03-21 12:00:00,28.18,28.19,28.16,28.18,189660.0,27.1774,27.1871,27.1581,27.1774,189660.0
2018-03-21 12:05:00,28.17,28.21,28.17,28.21,100008.0,27.1678,27.2064,27.1678,27.2064,100008.0
2018-03-21 12:10:00,28.21,28.21,28.19,28.19,74152.0,27.2064,27.2064,27.1871,27.1871,74152.0
2018-03-21 12:15:00,28.2,28.22,28.2,28.22,129644.0,27.1967,27.216,27.1967,27.216,129644.0
2018-03-21 12:20:00,28.22,28.23,28.21,28.22,59576.0,27.216,27.2257,27.2064,27.216,59576.0
2018-03-21 12:25:00,28.22,28.22,28.19,28.21,130688.0,27.216,27.216,27.1871,27.2064,130688.0
2018-03-21 12:30:00,28.2,28.21,28.19,28.19,93000.0,27.1967,27.2064,27.1871,27.1871,93000.0
2018-03-21 12:35:00,28.19,28.22,28.19,28.21,78172.0,27.1871,27.216,27.1871,27.2064,78172.0
2018-03-21 12:40:00,28.21,28.24,28.21,28.22,175280.0,27.2064,27.2353,27.2064,27.216,175280.0
2018-03-21 12:45:00,28.23,28.24,28.21,28.22,68024.0,27.2257,27.2353,27.2064,27.216,68024.0
2018-03-21 12:50:00,28.21,28.23,28.2,28.22,69672.0,27.2064,27.2257,27.1967,27.216,69672.0
2018-03-21 12:55:00,28.23,28.23,28.13,28.23,70340.0,27.2257,27.2257,27.1292,27.2257,70340.0
2018-03-21 13:00:00,28.24,28.24,28.21,28.21,26396.0,27.2353,27.2353,27.2064,27.2064,26396.0
2018-03-21 13:05:00,28.21,28.21,28.16,28.16,129836.0,27.2064,27.2064,27.1581,27.1581,129836.0
2018-03-21 13:10:00,28.16,28.17,28.14,28.14,108332.0,27.1581,27.1678,27.1389,27.1389,108332.0
2018-03-21 13:15:00,28.13,28.15,28.12,28.13,64600.0,27.1292,27.1485,27.1196,27.1292,64600.0
2018-03-21 13:20:00,28.12,28.15,28.12,28.15,58044.0,27.1196,27.1485,27.1196,27.1485,58044.0
2018-03-21 13:25:00,28.15,28.16,28.15,28.15,30404.0,27.1485,27.1581,27.1485,27.1485,30404.0
2018-03-21 13:30:00,28.14,28.16,28.14,28.16,31868.0,27.1389,27.1581,27.1389,27.1581,31868.0
2018-03-21 13:35:00,28.15,28.17,28.11,28.11,33960.0,27.1485,27.1678,27.1099,27.1099,33960.0
2018-03-21 13:40:00,28.11,28.12,28.11,28.11,92608.0,27.1099,27.1196,27.1099,27.1099,92608.0
2018-03-21 13:45:00,28.1,28.16,28.1,28.15,38284.0,27.1003,27.1581,27.1003,27.1485,38284.0
2018-03-21 13:50:00,28.15,28.18,28.15,28.17,12444.0,27.1485,27.1774,27.1485,27.1678,12444.0
2018-03-21 13:55:00,28.18,28.22,28.17,28.2,101536.0,27.1774,27.216,27.1678,27.1967,101536.0
2018-03-21 14:00:00,28.2,28.45,28.05,28.17,845056.0,27.1967,27.4378,27.0521,27.1678,845056.0
2018-03-21 14:05:00,28.17,28.35,28.16,28.31,274216.0,27.1678,27.3414,27.1581,27.3028,274216.0
2018-03-21 14:10:00,28.3,28.33,28.25,28.32,143904.0,27.2932,27.3221,27.2449,27.3125,143904.0
2018-03-21 14:15:00,28.32,28.42,28.31,28.35,506220.0,27.3125,27.4089,27.3028,27.3414,506220.0
2018-03-21 14:20:00,28.35,28.36,28.23,28.29,281664.0,27.3414,27.351,27.2257,27.2835,281664.0
2018-03-21 14:25:00,28.26,28.26,28.11,28.19,200972.0,27.2546,27.2546,27.1099,27.1871,200972.0
2018-03-21 14:30:00,28.18,28.22,28.11,28.21,163100.0,27.1774,27.216,27.1099,27.2064,163100.0
2018-03-21 14:35:00,28.18,28.18,28.03,28.04,348220.0,27.1774,27.1774,27.0328,27.0424,348220.0
2018-03-21 14:40:00,28.04,28.11,27.99,28.07,238152.0,27.0424,27.1099,26.9942,27.0713,238152.0
2018-03-21 14:45:00,28.08,28.08,27.93,27.93,157660.0,27.081,27.081,26.9363,26.9363,157660.0
2018-03-21 14:50:00,27.95,27.95,27.81,27.87,323608.0,26.9556,26.9556,26.8206,26.8785,323608.0
2018-03-21 14:55:00,27.9,27.97,27.89,27.96,110100.0,26.9074,26.9749,26.8977,26.9653,110100.0
2018-03-21 15:00:00,27.94,28.08,27.94,28.07,283724.0,26.946,27.081,26.946,27.0713,283724.0
2018-03-21 15:05:00,28.08,28.08,27.95,28.08,134372.0,27.081,27.081,26.9556,27.081,134372.0
2018-03-21 15:10:00,28.1,28.23,28.01,28.23,337308.0,27.1003,27.2257,27.0135,27.2257,337308.0
2018-03-21 15:15:00,28.23,28.24,28.13,28.17,125032.0,27.2257,27.2353,27.1292,27.1678,125032.0
2018-03-21 15:20:00,28.15,28.19,28.13,28.17,96128.0,27.1485,27.1871,27.1292,27.1678,96128.0
2018-03-21 15:25:00,28.14,28.14,28.04,28.06,137564.0,27.1389,27.1389,27.0424,27.0617,137564.0
2018-03-21 15:30:00,28.05,28.11,28.03,28.1,31600.0,27.0521,27.1099,27.0328,27.1003,31600.0
2018-03-21 15:35:00,28.1,28.16,28.08,28.1,84184.0,27.1003,27.1581,27.081,27.1003,84184.0
2018-03-21 15:40:00,28.09,28.11,28.02,28.03,71324.0,27.0906,27.1099,27.0231,27.0328,71324.0
2018-03-21 15:45:00,28.0,28.1,28.0,28.08,83816.0,27.0038,27.1003,27.0038,27.081,83816.0
2018-03-21 15:50:00,28.07,28.07,27.93,27.95,115736.0,27.0713,27.0713,26.9363,26.9556,115736.0
2018-03-21 15:55:00,27.94,27.95,27.86,27.87,609576.0,26.946,26.9556,26.8688,26.8785,609576.0
2018-03-22 09:30:00,27.34,27.34,27.19,27.26,685528.0,26.3673,26.3673,26.2227,26.2902,685528.0
2018-03-22 09:35:00,27.27,27.41,27.26,27.37,288136.0,26.2998,26.4348,26.2902,26.3962,288136.0
2018-03-22 09:40:00,27.37,27.43,27.33,27.39,129620.0,26.3962,26.4541,26.3577,26.4155,129620.0
2018-03-22 09:45:00,27.38,27.43,27.35,27.42,47480.0,26.4059,26.4541,26.377,26.4445,47480.0
2018-03-22 09:50:00,27.42,27.43,27.31,27.32,69096.0,26.4445,26.4541,26.3384,26.348,69096.0
2018-03-22 09:55:00,27.32,27.37,27.29,27.29,61272.0,26.348,26.3962,26.3191,26.3191,61272.0
2018-03-22 10:00:00,27.28,27.36,27.25,27.35,160220.0,26.3095,26.3866,26.2805,26.377,160220.0
2018-03-22 10:05:00,27.35,27.39,27.3,27.36,68192.0,26.377,26.4155,26.3287,26.3866,68192.0
2018-03-22 10:10:00,27.37,27.53,27.34,27.52,256140.0,26.3962,26.5506,26.3673,26.5409,256140.0
2018-03-22 10:15:00,27.5,27.53,27.45,27.47,130112.0,26.5216,26.5506,26.4734,26.4927,130112.0
2018-03-22 10:20:00,27.47,27.47,27.42,27.42,90276.0,26.4927,26.4927,26.4445,26.4445,90276.0
2018-03-22 10:25:00,27.42,27.44,27.36,27.37,52320.0,26.4445,26.4638,26.3866,26.3962,52320.0
2018-03-22 10:30:00,27.36,27.36,27.3,27.32,127232.0,26.3866,26.3866,26.3287,26.348,127232.0
2018-03-22 10:35:00,27.31,27.34,27.26,27.32,207004.0,26.3384,26.3673,26.2902,26.348,207004.0
2018-03-22 10:40:00,27.31,27.31,27.22,27.24,168312.0,26.3384,26.3384,26.2516,26.2709,168312.0
2018-03-22 10:45:00,27.24,27.25,27.13,27.15,202948.0,26.2709,26.2805,26.1648,26.1841,202948.0
2018-03-22 10:50:00,27.15,27.16,27.09,27.14,104980.0,26.1841,26.1937,26.1262,26.1744,104980.0
2018-03-22 10:55:00,27.14,27.14,27.02,27.07,320256.0,26.1744,26.1744,26.0587,26.1069,320256.0
2018-03-22 11:00:00,27.1,27.17,27.09,27.15,159660.0,26.1359,26.2034,26.1262,26.1841,159660.0
2018-03-22 11:05:00,27.16,27.17,27.11,27.12,105312.0,26.1937,26.2034,26.1455,26.1551,105312.0
2018-03-22 11:10:00,27.13,27.16,27.08,27.09,185868.0,26.1648,26.1937,26.1166,26.1262,185868.0
2018-03-22 11:15:00,27.09,27.14,27.07,27.11,224048.0,26.1262,26.1744,26.1069,26.1455,224048.0
2018-03-22 11:20:00,27.11,27.11,26.99,27.01,137880.0,26.1455,26.1455,26.0298,26.0491,137880.0
2018-03-22 11:25:00,27.02,27.04,26.96,27.01,289960.0,26.0587,26.078,26.0008,26.0491,289960.0
2018-03-22 11:30:00,27.01,27.05,26.95,26.95,204836.0,26.0491,26.0876,25.9912,25.9912,204836.0
2018-03-22 11:35:00,26.97,26.97,26.89,26.9,206096.0,26.0105,26.0105,25.9333,25.943,206096.0
2018-03-22 11:40:00,26.9,26.92,26.82,26.91,661200.0,25.943,25.9623,25.8658,25.9526,661200.0
2018-03-22 11:45:00,26.9,26.95,26.85,26.93,214988.0,25.943,25.9912,25.8948,25.9719,214988.0
2018-03-22 11:50:00,26.93,26.99,26.91,26.98,66432.0,25.9719,26.0298,25.9526,26.0201,66432.0
2018-03-22 11:55:00,27.01,27.01,26.91,26.91,82200.0,26.0491,26.0491,25.9526,25.9526,82200.0
2018-03-22 12:00:00,26.9,26.96,26.85,26.96,411276.0,25.943,26.0008,25.8948,26.0008,411276.0
2018-03-22 12:05:00,26.96,27.01,26.95,26.95,144444.0,26.0008,26.0491,25.9912,25.9912,144444.0
2018-03-22 12:10:00,26.97,27.0,26.92,26.95,77124.0,26.0105,26.0394,25.9623,25.9912,77124.0
2018-03-22 12:15:00,26.93,27.15,26.91,27.08,267804.0,25.9719,26.1841,25.9526,26.1166,267804.0
2018-03-22 12:20:00,27.09,27.17,27.08,27.09,146756.0,26.1262,26.2034,26.1166,26.1262,146756.0
2018-03-22 12:25:00,27.09,27.26,27.08,27.25,226068.0,26.1262,26.2902,26.1166,26.2805,226068.0
2018-03-22 12:30:00,27.24,27.27,27.18,27.24,398236.0,26.2709,26.2998,26.213,26.2709,398236.0
2018-03-22 12:35:00,27.29,27.31,27.21,27.21,348728.0,26.3191,26.3384,26.2419,26.2419,348728.0
2018-03-22 12:40:00,27.23,27.23,27.11,27.16,233272.0,26.2612,26.2612,26.1455,26.1937,233272.0
2018-03-22 12:45:00,27.16,27.19,27.11,27.16,217296.0,26.1937,26.2227,26.1455,26.1937,217296.0
2018-03-22 12:50:00,27.15,27.25,27.15,27.18,157212.0,26.1841,26.2805,26.1841,26.213,157212.0
2018-03-22 12:55:00,27.18,27.21,27.11,27.14,50800.0,26.213,26.2419,26.1455,26.1744,50800.0
2018-03-22 13:00:00,27.11,27.11,26.99,27.03,354708.0,26.1455,26.1455,26.0298,26.0683,354708.0
2018-03-22 13:05:00,27.03,27.08,27.0,27.07,100276.0,26.0683,26.1166,26.0394,26.1069,100276.0
2018-03-22 13:10:00,27.07,27.13,27.04,27.13,115696.0,26.1069,26.1648,26.078,26.1648,115696.0
2018-03-22 13:15:00,27.15,27.15,27.1,27.11,96472.0,26.1841,26.1841,26.1359,26.1455,96472.0
2018-03-22 13:20:00,27.08,27.26,27.08,27.25,118700.0,26.1166,26.2902,26.1166,26.2805,118700.0
2018-03-22 13:25:00,27.27,27.34,27.24,27.32,124896.0,26.2998,26.3673,26.2709,26.348,124896.0
2018-03-22 13:30:00,27.33,27.36,27.29,27.34,287628.0,26.3577,26.3866,26.3191,26.3673,287628.0
2018-03-22 13:35:00,27.35,27.4,27.34,27.34,241392.0,26.377,26.4252,26.3673,26.3673,241392.0
2018-03-22 13:40:00,27.36,27.37,27.31,27.35,37804.0,26.3866,26.3962,26.3384,26.377,37804.0
2018-03-22 13:45:00,27.38,27.41,27.33,27.34,112564.0,26.4059,26.4348,26.3577,26.3673,112564.0
2018-03-22 13:50:00,27.33,27.33,27.3,27.3,106964.0,26.3577,26.3577,26.3287,26.3287,106964.0
2018-03-22 13:55:00,27.28,27.33,27.27,27.31,83660.0,26.3095,26.3577,26.2998,26.3384,83660.0
2018-03-22 14:00:00,27.31,27.35,27.26,27.28,354780.0,26.3384,26.377,26.2902,26.3095,354780.0
2018-03-22 14:05:00,27.29,27.29,27.21,27.21,135464.0,26.3191,26.3191,26.2419,26.2419,135464.0
2018-03-22 14:10:00,27.19,27.24,27.16,27.24,111184.0,26.2227,26.2709,26.1937,26.2709,111184.0
2018-03-22 14:15:00,27.23,27.25,27.2,27.2,34200.0,26.2612,26.2805,26.2323,26.2323,34200.0
2018-03-22 14:20:00,27.19,27.21,27.09,27.09,247592.0,26.2227,26.2419,26.1262,26.1262,247592.0
2018-03-22 14:25:00,27.09,27.11,27.03,27.03,95200.0,26.1262,26.1455,26.0683,26.0683,95200.0
2018-03-22 14:30:00,27.01,27.03,26.96,27.0,133204.0,26.0491,26.0683,26.0008,26.0394,133204.0
2018-03-22 14:35:00,27.03,27.09,27.0,27.07,77728.0,26.0683,26.1262,26.0394,26.1069,77728.0
2018-03-22 14:40:00,27.09,27.09,27.04,27.05,24660.0,26.1262,26.1262,26.078,26.0876,24660.0
2018-03-22 14:45:00,27.07,27.12,27.04,27.08,99640.0,26.1069,26.1551,26.078,26.1166,99640.0
2018-03-22 14:50:00,27.08,27.09,27.02,27.02,58312.0,26.1166,26.1262,26.0587,26.0587,58312.0
2018-03-22 14:55:00,27.02,27.02,26.9,26.92,110980.0,26.0587,26.0587,25.943,25.9623,110980.0
2018-03-22 15:00:00,26.92,27.04,26.91,27.01,57848.0,25.9623,26.078,25.9526,26.0491,57848.0
2018-03-22 15:05:00,26.99,27.0,26.89,26.9,110548.0,26.0298,26.0394,25.9333,25.943,110548.0
2018-03-22 15:10:00,26.89,26.92,26.85,26.86,126400.0,25.9333,25.9623,25.8948,25.9044,126400.0
2018-03-22 15:15:00,26.85,26.85,26.73,26.78,291748.0,25.8948,25.8948,25.779,25.8272,291748.0
2018-03-22 15:20:00,26.78,26.93,26.78,26.87,221688.0,25.8272,25.9719,25.8272,25.914,221688.0
2018-03-22 15:25:00,26.87,26.89,26.77,26.77,265660.0,25.914,25.9333,25.8176,25.8176,265660.0
2018-03-22 15:30:00,26.78,26.79,26.7,26.75,375640.0,25.8272,25.8369,25.7501,25.7983,375640.0
2018-03-22 15:35:00,26.75,26.75,26.66,26.67,223972.0,25.7983,25.7983,25.7115,25.7212,223972.0
2018-03-22 15:40:00,26.66,26.68,26.61,26.63,291192.0,25.7115,25.7308,25.6633,25.6826,291192.0
2018-03-22 15:45:00,26.63,26.63,26.41,26.51,622556.0,25.6826,25.6826,25.4704,25.5668,622556.0
2018-03-22 15:50:00,26.52,26.61,26.48,26.5,626376.0,25.5765,25.6633,25.5379,25.5572,626376.0
2018-03-22 15:55:00,26.5,26.55,26.44,26.47,802688.0,25.5572,25.6054,25.4993,25.5283,802688.0
2018-03-23 09:30:00,26.58,26.74,26.56,26.68,523808.0,25.6344,25.7887,25.6151,25.7308,523808.0
2018-03-23 09:35:00,26.66,26.66,26.56,26.59,239940.0,25.7115,25.7115,25.6151,25.644,239940.0
2018-03-23 09:40:00,26.56,26.56,26.46,26.46,174968.0,25.6151,25.6151,25.5186,25.5186,174968.0
2018-03-23 09:45:00,26.46,26.48,26.39,26.43,119704.0,25.5186,25.5379,25.4511,25.4897,119704.0
2018-03-23 09:50:00,26.43,26.54,26.42,26.54,169928.0,25.4897,25.5958,25.48,25.5958,169928.0
2018-03-23 09:55:00,26.54,26.61,26.51,26.52,161952.0,25.5958,25.6633,25.5668,25.5765,161952.0
2018-03-23 10:00:00,26.53,26.65,26.53,26.58,176672.0,25.5861,25.7019,25.5861,25.6344,176672.0
2018-03-23 10:05:00,26.59,26.59,26.48,26.55,182944.0,25.644,25.644,25.5379,25.6054,182944.0
2018-03-23 10:10:00,26.53,26.63,26.5,26.52,107476.0,25.5861,25.6826,25.5572,25.5765,107476.0
2018-03-23 10:15:00,26.51,26.59,26.46,26.47,111440.0,25.5668,25.644,25.5186,25.5283,111440.0
2018-03-23 10:20:00,26.47,26.5,26.41,26.45,148064.0,25.5283,25.5572,25.4704,25.509,148064.0
2018-03-23 10:25:00,26.5,26.56,26.48,26.54,40936.0,25.5572,25.6151,25.5379,25.5958,40936.0
2018-03-23 10:30:00,26.55,26.61,26.52,26.6,132652.0,25.6054,25.6633,25.5765,25.6536,132652.0
2018-03-23 10:35:00,26.6,26.6,26.52,26.52,201500.0,25.6536,25.6536,25.5765,25.5765,201500.0
2018-03-23 10:40:00,26.55,26.62,26.53,26.56,305728.0,25.6054,25.6729,25.5861,25.6151,305728.0
2018-03-23 10:45:00,26.6,26.64,26.55,26.55,131140.0,25.6536,25.6922,25.6054,25.6054,131140.0
2018-03-23 10:50:00,26.55,26.62,26.5,26.6,195896.0,25.6054,25.6729,25.5572,25.6536,195896.0
2018-03-23 10:55:00,26.61,26.64,26.59,26.64,177440.0,25.6633,25.6922,25.644,25.6922,177440.0
2018-03-23 11:00:00,26.64,26.68,26.55,26.58,235860.0,25.6922,25.7308,25.6054,25.6344,235860.0
2018-03-23 11:05:00,26.58,26.58,26.52,26.52,243024.0,25.6344,25.6344,25.5765,25.5765,243024.0
2018-03-23 11:10:00,26.53,26.53,26.47,26.48,159496.0,25.5861,25.5861,25.5283,25.5379,159496.0
2018-03-23 11:15:00,26.51,26.52,26.48,26.52,127164.0,25.5668,25.5765,25.5379,25.5765,127164.0
2018-03-23 11:20:00,26.51,26.53,26.45,26.48,342552.0,25.5668,25.5861,25.509,25.5379,342552.0
2018-03-23 11:25:00,26.47,26.51,26.43,26.43,227152.0,25.5283,25.5668,25.4897,25.4897,227152.0
2018-03-23 11:30:00,26.43,26.47,26.43,26.45,77556.0,25.4897,25.5283,25.4897,25.509,77556.0
2018-03-23 11:35:00,26.46,26.46,26.32,26.33,207020.0,25.5186,25.5186,25.3836,25.3933,207020.0
2018-03-23 11:40:00,26.33,26.35,26.25,26.25,237020.0,25.3933,25.4125,25.3161,25.3161,237020.0
2018-03-23 11:45:00,26.25,26.27,26.18,26.18,408668.0,25.3161,25.3354,25.2486,25.2486,408668.0
2018-03-23 11:50:00,26.21,26.21,26.11,26.18,321856.0,25.2775,25.2775,25.1811,25.2486,321856.0
2018-03-23 11:55:00,26.18,26.18,26.09,26.1,179452.0,25.2486,25.2486,25.1618,25.1714,179452.0
2018-03-23 12:00:00,26.09,26.24,26.09,26.22,303928.0,25.1618,25.3065,25.1618,25.2872,303928.0
2018-03-23 12:05:00,26.22,26.28,26.17,26.25,131356.0,25.2872,25.345,25.2389,25.3161,131356.0
2018-03-23 12:10:00,26.25,26.26,26.18,26.23,145800.0,25.3161,25.3257,25.2486,25.2968,145800.0
2018-03-23 12:15:00,26.22,26.23,26.14,26.15,180132.0,25.2872,25.2968,25.21,25.2197,180132.0
2018-03-23 12:20:00,26.15,26.25,26.14,26.24,284932.0,25.2197,25.3161,25.21,25.3065,284932.0
2018-03-23 12:25:00,26.25,26.36,26.25,26.33,326852.0,25.3161,25.4222,25.3161,25.3933,326852.0
2018-03-23 12:30:00,26.34,26.34,26.28,26.28,219588.0,25.4029,25.4029,25.345,25.345,219588.0
2018-03-23 12:35:00,26.28,26.29,26.18,26.19,141244.0,25.345,25.3547,25.2486,25.2582,141244.0
2018-03-23 12:40:00,26.19,26.2,26.11,26.11,255376.0,25.2582,25.2679,25.1811,25.1811,255376.0
2018-03-23 12:45:00,26.11,26.2,26.11,26.16,50136.0,25.1811,25.2679,25.1811,25.2293,50136.0
2018-03-23 12:50:00,26.2,26.22,26.15,26.16,30136.0,25.2679,25.2872,25.2197,25.2293,30136.0
2018-03-23 12:55:00,26.18,26.19,26.13,26.15,59840.0,25.2486,25.2582,25.2004,25.2197,59840.0
2018-03-23 13:00:00,26.14,26.24,26.1,26.23,253676.0,25.21,25.3065,25.1714,25.2968,253676.0
2018-03-23 13:05:00,26.22,26.31,26.21,26.3,151320.0,25.2872,25.374,25.2775,25.3643,151320.0
2018-03-23 13:10:00,26.31,26.34,26.28,26.3,156596.0,25.374,25.4029,25.345,25.3643,156596.0
2018-03-23 13:15:00,26.31,26.32,26.27,26.31,163244.0,25.374,25.3836,25.3354,25.374,163244.0
2018-03-23 13:20:00,26.3,26.42,26.29,26.4,154052.0,25.3643,25.48,25.3547,25.4608,154052.0
2018-03-23 13:25:00,26.4,26.41,26.32,26.38,66936.0,25.4608,25.4704,25.3836,25.4415,66936.0
2018-03-23 13:30:00,26.38,26.46,26.34,26.36,340212.0,25.4415,25.5186,25.4029,25.4222,340212.0
2018-03-23 13:35:00,26.37,26.38,26.29,26.31,111704.0,25.4318,25.4415,25.3547,25.374,111704.0
2018-03-23 13:40:00,26.3,26.32,26.28,26.31,58348.0,25.3643,25.3836,25.345,25.374,58348.0
2018-03-23 13:45:00,26.31,26.41,26.31,26.4,103892.0,25.374,25.4704,25.374,25.4608,103892.0
2018-03-23 13:50:00,26.41,26.56,26.41,26.54,365976.0,25.4704,25.6151,25.4704,25.5958,365976.0
2018-03-23 13:55:00,26.54,26.54,26.49,26.5,94132.0,25.5958,25.5958,25.5476,25.5572,94132.0
2018-03-23 14:00:00,26.52,26.56,26.44,26.46,164728.0,25.5765,25.6151,25.4993,25.5186,164728.0
2018-03-23 14:05:00,26.47,26.47,26.38,26.4,86476.0,25.5283,25.5283,25.4415,25.4608,86476.0
2018-03-23 14:10:00,26.38,26.38,26.29,26.29,136988.0,25.4415,25.4415,25.3547,25.3547,136988.0
2018-03-23 14:15:00,26.28,26.28,26.23,26.25,120440.0,25.345,25.345,25.2968,25.3161,120440.0
2018-03-23 14:20:00,26.26,26.26,26.19,26.24,117516.0,25.3257,25.3257,25.2582,25.3065,117516.0
2018-03-23 14:25:00,26.22,26.22,26.16,26.21,88472.0,25.2872,25.2872,25.2293,25.2775,88472.0
2018-03-23 14:30:00,26.2,26.25,26.16,26.18,128772.0,25.2679,25.3161,25.2293,25.2486,128772.0
2018-03-23 14:35:00,26.16,26.2,26.13,26.18,71492.0,25.2293,25.2679,25.2004,25.2486,71492.0
2018-03-23 14:40:00,26.17,26.23,26.15,26.16,102968.0,25.2389,25.2968,25.2197,25.2293,102968.0
2018-03-23 14:45:00,26.16,26.16,26.01,26.03,185408.0,25.2293,25.2293,25.0846,25.1039,185408.0
2018-03-23 14:50:00,26.03,26.04,25.95,26.02,478872.0,25.1039,25.1136,25.0268,25.0943,478872.0
2018-03-23 14:55:00,26.0,26.0,25.75,25.77,622764.0,25.075,25.075,24.8339,24.8532,622764.0
2018-03-23 15:00:00,25.81,25.82,25.68,25.7,226684.0,24.8918,24.9014,24.7664,24.7857,226684.0
2018-03-23 15:05:00,25.68,25.77,25.63,25.64,281276.0,24.7664,24.8532,24.7182,24.7278,281276.0
2018-03-23 15:10:00,25.64,25.8,25.61,25.76,591604.0,24.7278,24.8821,24.6989,24.8435,591604.0
2018-03-23 15:15:00,25.78,25.87,25.76,25.79,306300.0,24.8628,24.9496,24.8435,24.8725,306300.0
2018-03-23 15:20:00,25.78,25.79,25.63,25.63,340616.0,24.8628,24.8725,24.7182,24.7182,340616.0
2018-03-23 15:25:00,25.63,25.77,25.63,25.69,267116.0,24.7182,24.8532,24.7182,24.776,267116.0
2018-03-23 15:30:00,25.7,25.7,25.6,25.63,375696.0,24.7857,24.7857,24.6892,24.7182,375696.0
2018-03-23 15:35:00,25.64,25.64,25.51,25.61,805404.0,24.7278,24.7278,24.6024,24.6989,805404.0
2018-03-23 15:40:00,25.61,25.65,25.49,25.52,613420.0,24.6989,24.7374,24.5831,24.6121,613420.0
2018-03-23 15:45:00,25.53,25.54,25.44,25.46,585820.0,24.6217,24.6314,24.5349,24.5542,585820.0
2018-03-23 15:50:00,25.46,25.46,25.3,25.32,675332.0,24.5542,24.5542,24.3999,24.4192,675332.0
2018-03-23 15:55:00,25.32,25.44,25.31,25.34,1701480.0,24.4192,24.5349,24.4095,24.4385,1701480.0
2018-03-26 09:30:00,26.16,26.23,26.15,26.2,795248.0,25.2293,25.2968,25.2197,25.2679,795248.0
2018-03-26 09:35:00,26.22,26.28,26.13,26.28,461648.0,25.2872,25.345,25.2004,25.345,461648.0
2018-03-26 09:40:00,26.28,26.34,26.25,26.25,401768.0,25.345,25.4029,25.3161,25.3161,401768.0
2018-03-26 09:45:00,26.25,26.31,26.22,26.24,372240.0,25.3161,25.374,25.2872,25.3065,372240.0
2018-03-26 09:50:00,26.25,26.27,26.2,26.24,232576.0,25.3161,25.3354,25.2679,25.3065,232576.0
2018-03-26 09:55:00,26.27,26.3,26.24,26.24,121752.0,25.3354,25.3643,25.3065,25.3065,121752.0
2018-03-26 10:00:00,26.23,26.29,26.22,26.23,140552.0,25.2968,25.3547,25.2872,25.2968,140552.0
2018-03-26 10:05:00,26.24,26.24,26.18,26.21,85524.0,25.3065,25.3065,25.2486,25.2775,85524.0
2018-03-26 10:10:00,26.21,26.21,26.16,26.16,60180.0,25.2775,25.2775,25.2293,25.2293,60180.0
2018-03-26 10:15:00,26.18,26.18,26.13,26.15,325372.0,25.2486,25.2486,25.2004,25.2197,325372.0
2018-03-26 10:20:00,26.16,26.18,26.12,26.14,228588.0,25.2293,25.2486,25.1907,25.21,228588.0
2018-03-26 10:25:00,26.11,26.11,26.0,26.01,713288.0,25.1811,25.1811,25.075,25.0846,713288.0
2018-03-26 10:30:00,26.0,26.03,25.95,26.02,319428.0,25.075,25.1039,25.0268,25.0943,319428.0
2018-03-26 10:35:00,26.04,26.06,26.0,26.03,227232.0,25.1136,25.1329,25.075,25.1039,227232.0
2018-03-26 10:40:00,26.03,26.06,25.93,25.95,173708.0,25.1039,25.1329,25.0075,25.0268,173708.0
2018-03-26 10:45:00,25.95,25.96,25.88,25.96,110168.0,25.0268,25.0364,24.9593,25.0364,110168.0
2018-03-26 10:50:00,25.97,26.03,25.97,26.01,51660.0,25.0461,25.1039,25.0461,25.0846,51660.0
2018-03-26 10:55:00,25.99,26.04,25.93,25.94,98796.0,25.0653,25.1136,25.0075,25.0171,98796.0
2018-03-26 11:00:00,25.93,25.98,25.89,25.96,108804.0,25.0075,25.0557,24.9689,25.0364,108804.0
2018-03-26 11:05:00,25.95,25.96,25.78,25.79,194636.0,25.0268,25.0364,24.8628,24.8725,194636.0
2018-03-26 11:10:00,25.78,25.85,25.76,25.79,94688.0,24.8628,24.9303,24.8435,24.8725,94688.0
2018-03-26 11:15:00,25.8,25.8,25.63,25.64,96200.0,24.8821,24.8821,24.7182,24.7278,96200.0
2018-03-26 11:20:00,25.63,25.81,25.61,25.8,243008.0,24.7182,24.8918,24.6989,24.8821,243008.0
2018-03-26 11:25:00,25.8,25.82,25.75,25.75,98400.0,24.8821,24.9014,24.8339,24.8339,98400.0
2018-03-26 11:30:00,25.75,25.85,25.71,25.82,356964.0,24.8339,24.9303,24.7953,24.9014,356964.0
2018-03-26 11:35:00,25.82,25.85,25.78,25.83,179244.0,24.9014,24.9303,24.8628,24.911,179244.0
2018-03-26 11:40:00,25.85,25.93,25.84,25.9,212796.0,24.9303,25.0075,24.9207,24.9785,212796.0
2018-03-26 11:45:00,25.9,25.9,25.86,25.86,151312.0,24.9785,24.9785,24.94,24.94,151312.0
2018-03-26 11:50:00,25.86,25.98,25.86,25.94,338976.0,24.94,25.0557,24.94,25.0171,338976.0
2018-03-26 11:55:00,25.96,25.96,25.88,25.92,189012.0,25.0364,25.0364,24.9593,24.9978,189012.0
2018-03-26 12:00:00,25.92,25.92,25.83,25.84,342868.0,24.9978,24.9978,24.911,24.9207,342868.0
2018-03-26 12:05:00,25.84,25.97,25.84,25.95,81724.0,24.9207,25.0461,24.9207,25.0268,81724.0
2018-03-26 12:10:00,25.96,26.04,25.95,26.04,383492.0,25.0364,25.1136,25.0268,25.1136,383492.0
2018-03-26 12:15:00,26.04,26.04,26.0,26.0,205612.0,25.1136,25.1136,25.075,25.075,205612.0
2018-03-26 12:20:00,26.0,26.07,26.0,26.05,210520.0,25.075,25.1425,25.075,25.1232,210520.0
2018-03-26 12:25:00,26.05,26.12,26.05,26.05,170960.0,25.1232,25.1907,25.1232,25.1232,170960.0
2018-03-26 12:30:00,26.06,26.11,26.06,26.11,145212.0,25.1329,25.1811,25.1329,25.1811,145212.0
2018-03-26 12:35:00,26.11,26.18,26.09,26.09,162288.0,25.1811,25.2486,25.1618,25.1618,162288.0
2018-03-26 12:40:00,26.08,26.11,26.06,26.08,85428.0,25.1521,25.1811,25.1329,25.1521,85428.0
2018-03-26 12:45:00,26.08,26.09,25.99,26.0,232300.0,25.1521,25.1618,25.0653,25.075,232300.0
2018-03-26 12:50:00,26.0,26.03,25.97,25.98,157020.0,25.075,25.1039,25.0461,25.0557,157020.0
2018-03-26 12:55:00,25.99,26.03,25.96,25.99,104364.0,25.0653,25.1039,25.0364,25.0653,104364.0
2018-03-26 13:00:00,25.99,26.11,25.98,26.07,129212.0,25.0653,25.1811,25.0557,25.1425,129212.0
2018-03-26 13:05:00,26.07,26.12,26.04,26.08,97000.0,25.1425,25.1907,25.1136,25.1521,97000.0
2018-03-26 13:10:00,26.08,26.17,26.08,26.16,74684.0,25.1521,25.2389,25.1521,25.2293,74684.0
2018-03-26 13:15:00,26.17,26.22,26.17,26.2,87748.0,25.2389,25.2872,25.2389,25.2679,87748.0
2018-03-26 13:20:00,26.2,26.21,26.13,26.15,211920.0,25.2679,25.2775,25.2004,25.2197,211920.0
2018-03-26 13:25:00,26.14,26.14,26.09,26.11,127520.0,25.21,25.21,25.1618,25.1811,127520.0
2018-03-26 13:30:00,26.11,26.11,26.02,26.04,351720.0,25.1811,25.1811,25.0943,25.1136,351720.0
2018-03-26 13:35:00,26.04,26.11,26.03,26.11,179380.0,25.1136,25.1811,25.1039,25.1811,179380.0
2018-03-26 13:40:00,26.11,26.18,26.08,26.08,59292.0,25.1811,25.2486,25.1521,25.1521,59292.0
2018-03-26 13:45:00,26.08,26.14,26.08,26.14,51300.0,25.1521,25.21,25.1521,25.21,51300.0
2018-03-26 13:50:00,26.12,26.14,26.05,26.06,211368.0,25.1907,25.21,25.1232,25.1329,211368.0
2018-03-26 13:55:00,26.06,26.11,26.03,26.11,145224.0,25.1329,25.1811,25.1039,25.1811,145224.0
2018-03-26 14:00:00,26.12,26.2,26.11,26.19,122448.0,25.1907,25.2679,25.1811,25.2582,122448.0
2018-03-26 14:05:00,26.2,26.25,26.16,26.22,268512.0,25.2679,25.3161,25.2293,25.2872,268512.0
2018-03-26 14:10:00,26.22,26.32,26.22,26.29,352160.0,25.2872,25.3836,25.2872,25.3547,352160.0
2018-03-26 14:15:00,26.27,26.35,26.27,26.35,205192.0,25.3354,25.4125,25.3354,25.4125,205192.0
2018-03-26 14:20:00,26.36,26.4,26.31,26.32,203048.0,25.4222,25.4608,25.374,25.3836,203048.0
2018-03-26 14:25:00,26.32,26.41,26.31,26.4,190756.0,25.3836,25.4704,25.374,25.4608,190756.0
2018-03-26 14:30:00,26.4,26.44,26.38,26.39,306388.0,25.4608,25.4993,25.4415,25.4511,306388.0
2018-03-26 14:35:00,26.39,26.43,26.37,26.4,274604.0,25.4511,25.4897,25.4318,25.4608,274604.0
2018-03-26 14:40:00,26.41,26.43,26.4,26.42,387812.0,25.4704,25.4897,25.4608,25.48,387812.0
2018-03-26 14:45:00,26.42,26.43,26.34,26.35,143100.0,25.48,25.4897,25.4029,25.4125,143100.0
2018-03-26 14:50:00,26.39,26.51,26.39,26.51,300532.0,25.4511,25.5668,25.4511,25.5668,300532.0
2018-03-26 14:55:00,26.5,26.5,26.41,26.42,191988.0,25.5572,25.5572,25.4704,25.48,191988.0
2018-03-26 15:00:00,26.42,26.5,26.41,26.48,54920.0,25.48,25.5572,25.4704,25.5379,54920.0
2018-03-26 15:05:00,26.48,26.54,26.48,26.53,326172.0,25.5379,25.5958,25.5379,25.5861,326172.0
2018-03-26 15:10:00,26.55,26.57,26.52,26.56,233184.0,25.6054,25.6247,25.5765,25.6151,233184.0
2018-03-26 15:15:00,26.54,26.61,26.53,26.59,318768.0,25.5958,25.6633,25.5861,25.644,318768.0
2018-03-26 15:20:00,26.6,26.61,26.56,26.56,206012.0,25.6536,25.6633,25.6151,25.6151,206012.0
2018-03-26 15:25:00,26.56,26.61,26.55,26.61,141064.0,25.6151,25.6633,25.6054,25.6633,141064.0
2018-03-26 15:30:00,26.61,26.67,26.6,26.66,148096.0,25.6633,25.7212,25.6536,25.7115,148096.0
2018-03-26 15:35:00,26.66,26.66,26.58,26.63,457036.0,25.7115,25.7115,25.6344,25.6826,457036.0
2018-03-26 15:40:00,26.64,26.7,26.6,26.69,235404.0,25.6922,25.7501,25.6536,25.7404,235404.0
2018-03-26 15:45:00,26.7,26.77,26.68,26.77,463016.0,25.7501,25.8176,25.7308,25.8176,463016.0
2018-03-26 15:50:00,26.77,26.78,26.69,26.75,563208.0,25.8176,25.8272,25.7404,25.7983,563208.0
2018-03-26 15:55:00,26.75,26.78,26.7,26.73,721904.0,25.7983,25.8272,25.7501,25.779,721904.0
2018-03-27 09:30:00,26.93,26.93,26.79,26.8,430344.0,25.9719,25.9719,25.8369,25.8465,430344.0
2018-03-27 09:35:00,26.8,26.84,26.78,26.83,209900.0,25.8465,25.8851,25.8272,25.8755,209900.0
2018-03-27 09:40:00,26.81,26.83,26.74,26.74,282420.0,25.8562,25.8755,25.7887,25.7887,282420.0
2018-03-27 09:45:00,26.74,26.74,26.65,26.66,157428.0,25.7887,25.7887,25.7019,25.7115,157428.0
2018-03-27 09:50:00,26.66,26.72,26.66,26.71,168008.0,25.7115,25.7694,25.7115,25.7597,168008.0
2018-03-27 09:55:00,26.7,26.82,26.7,26.82,379568.0,25.7501,25.8658,25.7501,25.8658,379568.0
2018-03-27 10:00:00,26.81,26.86,26.76,26.86,116512.0,25.8562,25.9044,25.808,25.9044,116512.0
2018-03-27 10:05:00,26.86,26.89,26.73,26.82,282488.0,25.9044,25.9333,25.779,25.8658,282488.0
2018-03-27 10:10:00,26.8,26.8,26.63,26.66,293196.0,25.8465,25.8465,25.6826,25.7115,293196.0
2018-03-27 10:15:00,26.65,26.69,26.61,26.67,216148.0,25.7019,25.7404,25.6633,25.7212,216148.0
2018-03-27 10:20:00,26.67,26.73,26.64,26.67,239124.0,25.7212,25.779,25.6922,25.7212,239124.0
2018-03-27 10:25:00,26.67,26.75,26.65,26.71,82912.0,25.7212,25.7983,25.7019,25.7597,82912.0
2018-03-27 10:30:00,26.7,26.7,26.59,26.61,187460.0,25.7501,25.7501,25.644,25.6633,187460.0
2018-03-27 10:35:00,26.63,26.7,26.62,26.68,72184.0,25.6826,25.7501,25.6729,25.7308,72184.0
2018-03-27 10:40:00,26.68,26.83,26.68,26.82,132380.0,25.7308,25.8755,25.7308,25.8658,132380.0
2018-03-27 10:45:00,26.81,26.81,26.75,26.78,110160.0,25.8562,25.8562,25.7983,25.8272,110160.0
2018-03-27 10:50:00,26.77,26.81,26.72,26.75,92196.0,25.8176,25.8562,25.7694,25.7983,92196.0
2018-03-27 10:55:00,26.75,26.82,26.72,26.73,92528.0,25.7983,25.8658,25.7694,25.779,92528.0
2018-03-27 11:00:00,26.72,26.72,26.65,26.66,170860.0,25.7694,25.7694,25.7019,25.7115,170860.0
2018-03-27 11:05:00,26.67,26.73,26.63,26.72,131756.0,25.7212,25.779,25.6826,25.7694,131756.0
2018-03-27 11:10:00,26.72,26.76,26.68,26.72,59692.0,25.7694,25.808,25.7308,25.7694,59692.0
2018-03-27 11:15:00,26.71,26.77,26.69,26.75,152332.0,25.7597,25.8176,25.7404,25.7983,152332.0
2018-03-27 11:20:00,26.72,26.75,26.69,26.75,118080.0,25.7694,25.7983,25.7404,25.7983,118080.0
2018-03-27 11:25:00,26.75,26.77,26.71,26.75,107160.0,25.7983,25.8176,25.7597,25.7983,107160.0
2018-03-27 11:30:00,26.77,26.86,26.77,26.84,101196.0,25.8176,25.9044,25.8176,25.8851,101196.0
2018-03-27 11:35:00,26.83,26.88,26.8,26.88,91900.0,25.8755,25.9237,25.8465,25.9237,91900.0
2018-03-27 11:40:00,26.88,26.97,26.87,26.96,217016.0,25.9237,26.0105,25.914,26.0008,217016.0
2018-03-27 11:45:00,26.97,27.04,26.93,27.02,193184.0,26.0105,26.078,25.9719,26.0587,193184.0
2018-03-27 11:50:00,27.02,27.04,26.99,27.0,104956.0,26.0587,26.078,26.0298,26.0394,104956.0
2018-03-27 11:55:00,27.0,27.02,26.95,27.01,121976.0,26.0394,26.0587,25.9912,26.0491,121976.0
2018-03-27 12:00:00,27.01,27.05,26.98,27.05,291576.0,26.0491,26.0876,26.0201,26.0876,291576.0
2018-03-27 12:05:00,27.04,27.05,26.93,26.95,153352.0,26.078,26.0876,25.9719,25.9912,153352.0
2018-03-27 12:10:00,26.95,27.0,26.95,26.99,78756.0,25.9912,26.0394,25.9912,26.0298,78756.0
2018-03-27 12:15:00,26.97,27.0,26.95,27.0,44256.0,26.0105,26.0394,25.9912,26.0394,44256.0
2018-03-27 12:20:00,26.98,26.99,26.93,26.95,102128.0,26.0201,26.0298,25.9719,25.9912,102128.0
2018-03-27 12:25:00,26.95,26.95,26.86,26.88,145432.0,25.9912,25.9912,25.9044,25.9237,145432.0
2018-03-27 12:30:00,26.87,26.87,26.75,26.79,243408.0,25.914,25.914,25.7983,25.8369,243408.0
2018-03-27 12:35:00,26.82,26.84,26.78,26.81,139524.0,25.8658,25.8851,25.8272,25.8562,139524.0
2018-03-27 12:40:00,26.81,26.9,26.79,26.86,106372.0,25.8562,25.943,25.8369,25.9044,106372.0
2018-03-27 12:45:00,26.85,26.92,26.84,26.89,64144.0,25.8948,25.9623,25.8851,25.9333,64144.0
2018-03-27 12:50:00,26.87,26.87,26.79,26.86,46432.0,25.914,25.914,25.8369,25.9044,46432.0
2018-03-27 12:55:00,26.86,26.91,26.82,26.86,79360.0,25.9044,25.9526,25.8658,25.9044,79360.0
2018-03-27 13:00:00,26.9,26.94,26.88,26.9,56628.0,25.943,25.9815,25.9237,25.943,56628.0
2018-03-27 13:05:00,26.92,26.95,26.91,26.92,56472.0,25.9623,25.9912,25.9526,25.9623,56472.0
2018-03-27 13:10:00,26.92,26.98,26.87,26.96,185884.0,25.9623,26.0201,25.914,26.0008,185884.0
2018-03-27 13:15:00,26.98,26.99,26.92,26.93,166340.0,26.0201,26.0298,25.9623,25.9719,166340.0
2018-03-27 13:20:00,26.92,26.92,26.84,26.85,284508.0,25.9623,25.9623,25.8851,25.8948,284508.0
2018-03-27 13:25:00,26.85,26.89,26.82,26.83,128840.0,25.8948,25.9333,25.8658,25.8755,128840.0
2018-03-27 13:30:00,26.82,26.85,26.78,26.81,33360.0,25.8658,25.8948,25.8272,25.8562,33360.0
2018-03-27 13:35:00,26.79,26.79,26.68,26.71,449624.0,25.8369,25.8369,25.7308,25.7597,449624.0
2018-03-27 13:40:00,26.71,26.77,26.68,26.77,98960.0,25.7597,25.8176,25.7308,25.8176,98960.0
2018-03-27 13:45:00,26.75,26.75,26.64,26.64,288668.0,25.7983,25.7983,25.6922,25.6922,288668.0
2018-03-27 13:50:00,26.65,26.65,26.53,26.58,214160.0,25.7019,25.7019,25.5861,25.6344,214160.0
2018-03-27 13:55:00,26.58,26.67,26.53,26.66,168168.0,25.6344,25.7212,25.5861,25.7115,168168.0
2018-03-27 14:00:00,26.66,26.66,26.49,26.52,339160.0,25.7115,25.7115,25.5476,25.5765,339160.0
2018-03-27 14:05:00,26.54,26.58,26.51,26.54,305988.0,25.5958,25.6344,25.5668,25.5958,305988.0
2018-03-27 14:10:00,26.53,26.66,26.52,26.64,253684.0,25.5861,25.7115,25.5765,25.6922,253684.0
2018-03-27 14:15:00,26.65,26.71,26.65,26.71,137220.0,25.7019,25.7597,25.7019,25.7597,137220.0
2018-03-27 14:20:00,26.68,26.69,26.59,26.61,64704.0,25.7308,25.7404,25.644,25.6633,64704.0
2018-03-27 14:25:00,26.62,26.62,26.46,26.46,433512.0,25.6729,25.6729,25.5186,25.5186,433512.0
2018-03-27 14:30:00,26.46,26.54,26.43,26.52,198468.0,25.5186,25.5958,25.4897,25.5765,198468.0
2018-03-27 14:35:00,26.5,26.59,26.5,26.58,236416.0,25.5572,25.644,25.5572,25.6344,236416.0
2018-03-27 14:40:00,26.59,26.63,26.57,26.57,208060.0,25.644,25.6826,25.6247,25.6247,208060.0
2018-03-27 14:45:00,26.55,26.55,26.4,26.41,450544.0,25.6054,25.6054,25.4608,25.4704,450544.0
2018-03-27 14:50:00,26.41,26.45,26.39,26.4,179268.0,25.4704,25.509,25.4511,25.4608,179268.0
2018-03-27 14:55:00,26.39,26.41,26.28,26.3,349176.0,25.4511,25.4704,25.345,25.3643,349176.0
2018-03-27 15:00:00,26.3,26.31,26.12,26.14,1869848.0,25.3643,25.374,25.1907,25.21,1869848.0
2018-03-27 15:05:00,26.15,26.17,25.92,26.09,704428.0,25.2197,25.2389,24.9978,25.1618,704428.0
2018-03-27 15:10:00,26.09,26.13,25.99,26.03,991916.0,25.1618,25.2004,25.0653,25.1039,991916.0
2018-03-27 15:15:00,26.04,26.2,26.04,26.1,868156.0,25.1136,25.2679,25.1136,25.1714,868156.0
2018-03-27 15:20:00,26.1,26.1,25.99,26.02,572668.0,25.1714,25.1714,25.0653,25.0943,572668.0
2018-03-27 15:25:00,26.01,26.02,25.82,25.84,543404.0,25.0846,25.0943,24.9014,24.9207,543404.0
2018-03-27 15:30:00,25.83,25.85,25.51,25.69,765308.0,24.911,24.9303,24.6024,24.776,765308.0
2018-03-27 15:35:00,25.68,25.84,25.68,25.8,902916.0,24.7664,24.9207,24.7664,24.8821,902916.0
2018-03-27 15:40:00,25.8,25.8,25.58,25.58,337800.0,24.8821,24.8821,24.6699,24.6699,337800.0
2018-03-27 15:45:00,25.58,25.64,25.45,25.55,486908.0,24.6699,24.7278,24.5446,24.641,486908.0
2018-03-27 15:50:00,25.53,25.82,25.53,25.68,513164.0,24.6217,24.9014,24.6217,24.7664,513164.0
2018-03-27 15:55:00,25.66,25.84,25.61,25.78,705292.0,24.7471,24.9207,24.6989,24.8628,705292.0
2018-03-28 09:30:00,25.82,25.98,25.8,25.89,218472.0,24.9014,25.0557,24.8821,24.9689,218472.0
2018-03-28 09:35:00,25.89,25.94,25.64,25.64,397088.0,24.9689,25.0171,24.7278,24.7278,397088.0
2018-03-28 09:40:00,25.63,25.72,25.59,25.68,248016.0,24.7182,24.805,24.6796,24.7664,248016.0
2018-03-28 09:45:00,25.68,25.88,25.62,25.87,230392.0,24.7664,24.9593,24.7085,24.9496,230392.0
2018-03-28 09:50:00,25.87,25.97,25.77,25.92,202132.0,24.9496,25.0461,24.8532,24.9978,202132.0
2018-03-28 09:55:00,25.92,25.93,25.82,25.93,145648.0,24.9978,25.0075,24.9014,25.0075,145648.0
2018-03-28 10:00:00,25.93,26.04,25.86,26.0,210156.0,25.0075,25.1136,24.94,25.075,210156.0
2018-03-28 10:05:00,25.99,26.05,25.91,25.99,145308.0,25.0653,25.1232,24.9882,25.0653,145308.0
2018-03-28 10:10:00,25.96,25.96,25.77,25.79,420516.0,25.0364,25.0364,24.8532,24.8725,420516.0
2018-03-28 10:15:00,25.78,25.84,25.7,25.74,233984.0,24.8628,24.9207,24.7857,24.8242,233984.0
2018-03-28 10:20:00,25.77,25.82,25.67,25.68,202928.0,24.8532,24.9014,24.7567,24.7664,202928.0
2018-03-28 10:25:00,25.68,25.78,25.67,25.78,252796.0,24.7664,24.8628,24.7567,24.8628,252796.0
2018-03-28 10:30:00,25.82,25.86,25.7,25.73,253360.0,24.9014,24.94,24.7857,24.8146,253360.0
2018-03-28 10:35:00,25.7,25.71,25.64,25.68,273380.0,24.7857,24.7953,24.7278,24.7664,273380.0
2018-03-28 10:40:00,25.68,25.68,25.53,25.61,538084.0,24.7664,24.7664,24.6217,24.6989,538084.0
2018-03-28 10:45:00,25.61,25.61,25.4,25.48,908852.0,24.6989,24.6989,24.4963,24.5735,908852.0
2018-03-28 10:50:00,25.48,25.64,25.4,25.6,692160.0,24.5735,24.7278,24.4963,24.6892,692160.0
2018-03-28 10:55:00,25.59,25.64,25.56,25.63,280828.0,24.6796,24.7278,24.6506,24.7182,280828.0
2018-03-28 11:00:00,25.63,25.77,25.63,25.66,550472.0,24.7182,24.8532,24.7182,24.7471,550472.0
2018-03-28 11:05:00,25.68,25.8,25.67,25.8,210548.0,24.7664,24.8821,24.7567,24.8821,210548.0
2018-03-28 11:10:00,25.81,25.83,25.66,25.67,859108.0,24.8918,24.911,24.7471,24.7567,859108.0
2018-03-28 11:15:00,25.67,25.74,25.59,25.72,191348.0,24.7567,24.8242,24.6796,24.805,191348.0
2018-03-28 11:20:00,25.69,25.7,25.56,25.61,453212.0,24.776,24.7857,24.6506,24.6989,453212.0
2018-03-28 11:25:00,25.59,25.7,25.58,25.6,364384.0,24.6796,24.7857,24.6699,24.6892,364384.0
2018-03-28 11:30:00,25.6,25.64,25.48,25.61,298808.0,24.6892,24.7278,24.5735,24.6989,298808.0
2018-03-28 11:35:00,25.61,25.75,25.61,25.68,195644.0,24.6989,24.8339,24.6989,24.7664,195644.0
2018-03-28 11:40:00,25.72,25.83,25.67,25.81,357560.0,24.805,24.911,24.7567,24.8918,357560.0
2018-03-28 11:45:00,25.82,25.83,25.72,25.77,373124.0,24.9014,24.911,24.805,24.8532,373124.0
2018-03-28 11:50:00,25.79,25.8,25.69,25.69,379816.0,24.8725,24.8821,24.776,24.776,379816.0
2018-03-28 11:55:00,25.69,25.88,25.69,25.74,366556.0,24.776,24.9593,24.776,24.8242,366556.0
2018-03-28 12:00:00,25.75,25.83,25.7,25.71,608940.0,24.8339,24.911,24.7857,24.7953,608940.0
2018-03-28 12:05:00,25.7,25.83,25.7,25.8,184636.0,24.7857,24.911,24.7857,24.8821,184636.0
2018-03-28 12:10:00,25.82,26.03,25.82,26.03,235756.0,24.9014,25.1039,24.9014,25.1039,235756.0
2018-03-28 12:15:00,26.03,26.16,25.95,26.15,565196.0,25.1039,25.2293,25.0268,25.2197,565196.0
2018-03-28 12:20:00,26.15,26.19,26.05,26.09,244552.0,25.2197,25.2582,25.1232,25.1618,244552.0
2018-03-28 12:25:00,26.09,26.13,25.92,25.93,430684.0,25.1618,25.2004,24.9978,25.0075,430684.0
2018-03-28 12:30:00,25.95,25.97,25.86,25.87,156604.0,25.0268,25.0461,24.94,24.9496,156604.0
2018-03-28 12:35:00,25.88,25.97,25.88,25.93,32132.0,24.9593,25.0461,24.9593,25.0075,32132.0
2018-03-28 12:40:00,25.97,26.08,25.96,26.03,295256.0,25.0461,25.1521,25.0364,25.1039,295256.0
2018-03-28 12:45:00,25.99,26.05,25.86,25.9,194960.0,25.0653,25.1232,24.94,24.9785,194960.0
2018-03-28 12:50:00,25.89,25.92,25.84,25.84,253316.0,24.9689,24.9978,24.9207,24.9207,253316.0
2018-03-28 12:55:00,25.84,25.84,25.74,25.75,415276.0,24.9207,24.9207,24.8242,24.8339,415276.0
2018-03-28 13:00:00,25.72,25.73,25.61,25.68,322060.0,24.805,24.8146,24.6989,24.7664,322060.0
2018-03-28 13:05:00,25.7,25.82,25.7,25.82,552168.0,24.7857,24.9014,24.7857,24.9014,552168.0
2018-03-28 13:10:00,25.82,25.83,25.72,25.79,498356.0,24.9014,24.911,24.805,24.8725,498356.0
2018-03-28 13:15:00,25.8,25.8,25.67,25.7,288568.0,24.8821,24.8821,24.7567,24.7857,288568.0
2018-03-28 13:20:00,25.71,25.91,25.7,25.89,140488.0,24.7953,24.9882,24.7857,24.9689,140488.0
2018-03-28 13:25:00,25.88,25.9,25.82,25.87,92696.0,24.9593,24.9785,24.9014,24.9496,92696.0
2018-03-28 13:30:00,25.9,25.9,25.73,25.78,111772.0,24.9785,24.9785,24.8146,24.8628,111772.0
2018-03-28 13:35:00,25.77,25.85,25.75,25.84,123240.0,24.8532,24.9303,24.8339,24.9207,123240.0
2018-03-28 13:40:00,25.83,25.86,25.76,25.84,129888.0,24.911,24.94,24.8435,24.9207,129888.0
2018-03-28 13:45:00,25.86,26.02,25.86,25.98,87716.0,24.94,25.0943,24.94,25.0557,87716.0
2018-03-28 13:50:00,25.97,25.97,25.88,25.9,98796.0,25.0461,25.0461,24.9593,24.9785,98796.0
2018-03-28 13:55:00,25.92,25.93,25.87,25.89,183312.0,24.9978,25.0075,24.9496,24.9689,183312.0
2018-03-28 14:00:00,25.9,25.96,25.77,25.81,271668.0,24.9785,25.0364,24.8532,24.8918,271668.0
2018-03-28 14:05:00,25.8,25.81,25.74,25.79,381184.0,24.8821,24.8918,24.8242,24.8725,381184.0
2018-03-28 14:10:00,25.77,25.78,25.69,25.77,147740.0,24.8532,24.8628,24.776,24.8532,147740.0
2018-03-28 14:15:00,25.76,25.86,25.76,25.84,59740.0,24.8435,24.94,24.8435,24.9207,59740.0
2018-03-28 14:20:00,25.85,25.94,25.84,25.84,92516.0,24.9303,25.0171,24.9207,24.9207,92516.0
2018-03-28 14:25:00,25.83,25.87,25.73,25.74,59532.0,24.911,24.9496,24.8146,24.8242,59532.0
2018-03-28 14:30:00,25.73,25.77,25.71,25.77,56832.0,24.8146,24.8532,24.7953,24.8532,56832.0
2018-03-28 14:35:00,25.78,25.89,25.71,25.89,105080.0,24.8628,24.9689,24.7953,24.9689,105080.0
2018-03-28 14:40:00,25.9,25.97,25.78,25.8,137920.0,24.9785,25.0461,24.8628,24.8821,137920.0
2018-03-28 14:45:00,25.81,25.81,25.75,25.8,59124.0,24.8918,24.8918,24.8339,24.8821,59124.0
2018-03-28 14:50:00,25.81,25.86,25.79,25.81,42952.0,24.8918,24.94,24.8725,24.8918,42952.0
2018-03-28 14:55:00,25.81,25.82,25.73,25.74,74580.0,24.8918,24.9014,24.8146,24.8242,74580.0
2018-03-28 15:00:00,25.74,25.76,25.56,25.56,228240.0,24.8242,24.8435,24.6506,24.6506,228240.0
2018-03-28 15:05:00,25.57,25.62,25.49,25.49,123328.0,24.6603,24.7085,24.5831,24.5831,123328.0
2018-03-28 15:10:00,25.49,25.65,25.48,25.65,280348.0,24.5831,24.7374,24.5735,24.7374,280348.0
2018-03-28 15:15:00,25.66,25.73,25.6,25.67,223540.0,24.7471,24.8146,24.6892,24.7567,223540.0
2018-03-28 15:20:00,25.68,25.77,25.57,25.75,184832.0,24.7664,24.8532,24.6603,24.8339,184832.0
2018-03-28 15:25:00,25.75,25.77,25.65,25.75,107536.0,24.8339,24.8532,24.7374,24.8339,107536.0
2018-03-28 15:30:00,25.77,25.83,25.69,25.71,104880.0,24.8532,24.911,24.776,24.7953,104880.0
2018-03-28 15:35:00,25.71,25.92,25.71,25.9,260860.0,24.7953,24.9978,24.7953,24.9785,260860.0
2018-03-28 15:40:00,25.88,25.9,25.73,25.73,213832.0,24.9593,24.9785,24.8146,24.8146,213832.0
2018-03-28 15:45:00,25.73,25.82,25.73,25.79,172016.0,24.8146,24.9014,24.8146,24.8725,172016.0
2018-03-28 15:50:00,25.81,25.83,25.73,25.75,223100.0,24.8918,24.911,24.8146,24.8339,223100.0
2018-03-28 15:55:00,25.74,25.75,25.63,25.64,454328.0,24.8242,24.8339,24.7182,24.7278,454328.0
2018-03-29 09:30:00,25.9,26.02,25.88,25.97,678948.0,24.9785,25.0943,24.9593,25.0461,678948.0
2018-03-29 09:35:00,25.98,25.99,25.92,25.94,329240.0,25.0557,25.0653,24.9978,25.0171,329240.0
2018-03-29 09:40:00,25.95,25.95,25.85,25.91,250232.0,25.0268,25.0268,24.9303,24.9882,250232.0
2018-03-29 09:45:00,25.91,25.91,25.81,25.81,242764.0,24.9882,24.9882,24.8918,24.8918,242764.0
2018-03-29 09:50:00,25.81,25.83,25.77,25.81,115848.0,24.8918,24.911,24.8532,24.8918,115848.0
2018-03-29 09:55:00,25.82,25.85,25.73,25.79,228560.0,24.9014,24.9303,24.8146,24.8725,228560.0
2018-03-29 10:00:00,25.79,25.84,25.76,25.81,217004.0,24.8725,24.9207,24.8435,24.8918,217004.0
2018-03-29 10:05:00,25.8,25.86,25.75,25.78,72112.0,24.8821,24.94,24.8339,24.8628,72112.0
2018-03-29 10:10:00,25.77,25.89,25.77,25.88,93320.0,24.8532,24.9689,24.8532,24.9593,93320.0
2018-03-29 10:15:00,25.87,25.9,25.84,25.88,123588.0,24.9496,24.9785,24.9207,24.9593,123588.0
2018-03-29 10:20:00,25.88,25.93,25.84,25.93,40768.0,24.9593,25.0075,24.9207,25.0075,40768.0
2018-03-29 10:25:00,25.91,25.94,25.88,25.91,79420.0,24.9882,25.0171,24.9593,24.9882,79420.0
2018-03-29 10:30:00,25.91,25.96,25.86,25.95,92052.0,24.9882,25.0364,24.94,25.0268,92052.0
2018-03-29 10:35:00,25.94,25.97,25.93,25.96,69072.0,25.0171,25.0461,25.0075,25.0364,69072.0
2018-03-29 10:40:00,25.96,26.05,25.94,26.03,158208.0,25.0364,25.1232,25.0171,25.1039,158208.0
2018-03-29 10:45:00,26.04,26.09,26.02,26.07,78420.0,25.1136,25.1618,25.0943,25.1425,78420.0
2018-03-29 10:50:00,26.07,26.17,26.06,26.16,181500.0,25.1425,25.2389,25.1329,25.2293,181500.0
2018-03-29 10:55:00,26.16,26.22,26.11,26.22,195060.0,25.2293,25.2872,25.1811,25.2872,195060.0
2018-03-29 11:00:00,26.23,26.28,26.22,26.26,166056.0,25.2968,25.345,25.2872,25.3257,166056.0
2018-03-29 11:05:00,26.26,26.36,26.25,26.34,118664.0,25.3257,25.4222,25.3161,25.4029,118664.0
2018-03-29 11:10:00,26.34,26.35,26.23,26.25,142804.0,25.4029,25.4125,25.2968,25.3161,142804.0
2018-03-29 11:15:00,26.28,26.28,26.19,26.2,211464.0,25.345,25.345,25.2582,25.2679,211464.0
2018-03-29 11:20:00,26.21,26.21,26.15,26.15,196436.0,25.2775,25.2775,25.2197,25.2197,196436.0
2018-03-29 11:25:00,26.17,26.23,26.17,26.18,73068.0,25.2389,25.2968,25.2389,25.2486,73068.0
2018-03-29 11:30:00,26.2,26.2,26.1,26.14,102572.0,25.2679,25.2679,25.1714,25.21,102572.0
2018-03-29 11:35:00,26.14,26.14,26.1,26.12,39428.0,25.21,25.21,25.1714,25.1907,39428.0
2018-03-29 11:40:00,26.13,26.2,26.11,26.17,118636.0,25.2004,25.2679,25.1811,25.2389,118636.0
2018-03-29 11:45:00,26.17,26.23,26.14,26.23,89428.0,25.2389,25.2968,25.21,25.2968,89428.0
2018-03-29 11:50:00,26.23,26.25,26.2,26.21,38700.0,25.2968,25.3161,25.2679,25.2775,38700.0
2018-03-29 11:55:00,26.21,26.26,26.21,26.24,63244.0,25.2775,25.3257,25.2775,25.3065,63244.0
2018-03-29 12:00:00,26.27,26.27,26.11,26.14,215888.0,25.3354,25.3354,25.1811,25.21,215888.0
2018-03-29 12:05:00,26.13,26.16,26.1,26.1,45956.0,25.2004,25.2293,25.1714,25.1714,45956.0
2018-03-29 12:10:00,26.1,26.15,26.09,26.13,75172.0,25.1714,25.2197,25.1618,25.2004,75172.0
2018-03-29 12:15:00,26.12,26.2,26.1,26.18,98868.0,25.1907,25.2679,25.1714,25.2486,98868.0
2018-03-29 12:20:00,26.18,26.18,26.14,26.16,15792.0,25.2486,25.2486,25.21,25.2293,15792.0
2018-03-29 12:25:00,26.16,26.24,26.15,26.23,67280.0,25.2293,25.3065,25.2197,25.2968,67280.0
2018-03-29 12:30:00,26.24,26.24,26.2,26.21,53228.0,25.3065,25.3065,25.2679,25.2775,53228.0
2018-03-29 12:35:00,26.22,26.22,26.19,26.21,57972.0,25.2872,25.2872,25.2582,25.2775,57972.0
2018-03-29 12:40:00,26.2,26.21,26.15,26.18,102552.0,25.2679,25.2775,25.2197,25.2486,102552.0
2018-03-29 12:45:00,26.18,26.19,26.16,26.17,70664.0,25.2486,25.2582,25.2293,25.2389,70664.0
2018-03-29 12:50:00,26.18,26.24,26.18,26.24,31360.0,25.2486,25.3065,25.2486,25.3065,31360.0
2018-03-29 12:55:00,26.24,26.25,26.21,26.22,42456.0,25.3065,25.3161,25.2775,25.2872,42456.0
2018-03-29 13:00:00,26.22,26.25,26.18,26.18,39996.0,25.2872,25.3161,25.2486,25.2486,39996.0
2018-03-29 13:05:00,26.18,26.18,26.12,26.12,50364.0,25.2486,25.2486,25.1907,25.1907,50364.0
2018-03-29 13:10:00,26.13,26.18,26.13,26.18,40804.0,25.2004,25.2486,25.2004,25.2486,40804.0
2018-03-29 13:15:00,26.16,26.22,26.14,26.21,26584.0,25.2293,25.2872,25.21,25.2775,26584.0
2018-03-29 13:20:00,26.2,26.22,26.19,26.22,28400.0,25.2679,25.2872,25.2582,25.2872,28400.0
2018-03-29 13:25:00,26.21,26.24,26.19,26.24,12432.0,25.2775,25.3065,25.2582,25.3065,12432.0
2018-03-29 13:30:00,26.24,26.27,26.22,26.26,51776.0,25.3065,25.3354,25.2872,25.3257,51776.0
2018-03-29 13:35:00,26.25,26.31,26.24,26.25,75120.0,25.3161,25.374,25.3065,25.3161,75120.0
2018-03-29 13:40:00,26.26,26.33,26.24,26.33,72716.0,25.3257,25.3933,25.3065,25.3933,72716.0
2018-03-29 13:45:00,26.33,26.36,26.31,26.36,35512.0,25.3933,25.4222,25.374,25.4222,35512.0
2018-03-29 13:50:00,26.36,26.43,26.36,26.39,168976.0,25.4222,25.4897,25.4222,25.4511,168976.0
2018-03-29 13:55:00,26.39,26.44,26.37,26.39,130528.0,25.4511,25.4993,25.4318,25.4511,130528.0
2018-03-29 14:00:00,26.38,26.38,26.32,26.35,118388.0,25.4415,25.4415,25.3836,25.4125,118388.0
2018-03-29 14:05:00,26.36,26.43,26.36,26.43,66388.0,25.4222,25.4897,25.4222,25.4897,66388.0
2018-03-29 14:10:00,26.43,26.51,26.43,26.46,199404.0,25.4897,25.5668,25.4897,25.5186,199404.0
2018-03-29 14:15:00,26.46,26.47,26.41,26.43,38000.0,25.5186,25.5283,25.4704,25.4897,38000.0
2018-03-29 14:20:00,26.45,26.46,26.36,26.36,94852.0,25.509,25.5186,25.4222,25.4222,94852.0
2018-03-29 14:25:00,26.36,26.46,26.36,26.45,130408.0,25.4222,25.5186,25.4222,25.509,130408.0
2018-03-29 14:30:00,26.46,26.5,26.45,26.49,100584.0,25.5186,25.5572,25.509,25.5476,100584.0
2018-03-29 14:35:00,26.5,26.51,26.48,26.49,58064.0,25.5572,25.5668,25.5379,25.5476,58064.0
2018-03-29 14:40:00,26.49,26.56,26.47,26.56,114748.0,25.5476,25.6151,25.5283,25.6151,114748.0
2018-03-29 14:45:00,26.55,26.61,26.54,26.61,209944.0,25.6054,25.6633,25.5958,25.6633,209944.0
2018-03-29 14:50:00,26.61,26.61,26.55,26.58,79592.0,25.6633,25.6633,25.6054,25.6344,79592.0
2018-03-29 14:55:00,26.59,26.63,26.55,26.55,199540.0,25.644,25.6826,25.6054,25.6054,199540.0
2018-03-29 15:00:00,26.55,26.65,26.51,26.64,167096.0,25.6054,25.7019,25.5668,25.6922,167096.0
2018-03-29 15:05:00,26.64,26.69,26.64,26.69,70988.0,25.6922,25.7404,25.6922,25.7404,70988.0
2018-03-29 15:10:00,26.66,26.71,26.65,26.65,170880.0,25.7115,25.7597,25.7019,25.7019,170880.0
2018-03-29 15:15:00,26.65,26.67,26.6,26.61,159720.0,25.7019,25.7212,25.6536,25.6633,159720.0
2018-03-29 15:20:00,26.61,26.61,26.54,26.55,65312.0,25.6633,25.6633,25.5958,25.6054,65312.0
2018-03-29 15:25:00,26.53,26.53,26.44,26.51,332160.0,25.5861,25.5861,25.4993,25.5668,332160.0
2018-03-29 15:30:00,26.5,26.5,26.38,26.4,136132.0,25.5572,25.5572,25.4415,25.4608,136132.0
2018-03-29 15:35:00,26.39,26.46,26.35,26.45,158692.0,25.4511,25.5186,25.4125,25.509,158692.0
2018-03-29 15:40:00,26.45,26.49,26.42,26.43,85944.0,25.509,25.5476,25.48,25.4897,85944.0
2018-03-29 15:45:00,26.45,26.59,26.45,26.59,243812.0,25.509,25.644,25.509,25.644,243812.0
2018-03-29 15:50:00,26.6,26.6,26.46,26.46,213928.0,25.6536,25.6536,25.5186,25.5186,213928.0
2018-03-29 15:55:00,26.47,26.47,26.36,26.37,477132.0,25.5283,25.5283,25.4222,25.4318,477132.0
2018-04-02 09:30:00,26.18,26.22,26.1,26.22,274108.0,25.2486,25.2872,25.1714,25.2872,274108.0
2018-04-02 09:35:00,26.22,26.29,26.21,26.26,142300.0,25.2872,25.3547,25.2775,25.3257,142300.0
2018-04-02 09:40:00,26.26,26.26,26.19,26.19,100836.0,25.3257,25.3257,25.2582,25.2582,100836.0
2018-04-02 09:45:00,26.19,26.2,26.05,26.06,241028.0,25.2582,25.2679,25.1232,25.1329,241028.0
2018-04-02 09:50:00,26.05,26.05,25.99,25.99,101908.0,25.1232,25.1232,25.0653,25.0653,101908.0
2018-04-02 09:55:00,25.98,26.05,25.97,26.02,67312.0,25.0557,25.1232,25.0461,25.0943,67312.0
2018-04-02 10:00:00,26.0,26.04,25.86,25.93,166472.0,25.075,25.1136,24.94,25.0075,166472.0
2018-04-02 10:05:00,25.92,25.97,25.87,25.91,149340.0,24.9978,25.0461,24.9496,24.9882,149340.0
2018-04-02 10:10:00,25.92,25.94,25.81,25.84,143516.0,24.9978,25.0171,24.8918,24.9207,143516.0
2018-04-02 10:15:00,25.86,25.91,25.85,25.85,49040.0,24.94,24.9882,24.9303,24.9303,49040.0
2018-04-02 10:20:00,25.88,25.9,25.81,25.9,111608.0,24.9593,24.9785,24.8918,24.9785,111608.0
2018-04-02 10:25:00,25.89,25.89,25.77,25.79,169296.0,24.9689,24.9689,24.8532,24.8725,169296.0
2018-04-02 10:30:00,25.78,25.79,25.69,25.7,212828.0,24.8628,24.8725,24.776,24.7857,212828.0
2018-04-02 10:35:00,25.69,25.72,25.64,25.71,89616.0,24.776,24.805,24.7278,24.7953,89616.0
2018-04-02 10:40:00,25.72,25.78,25.72,25.72,75908.0,24.805,24.8628,24.805,24.805,75908.0
2018-04-02 10:45:00,25.72,25.75,25.67,25.73,83320.0,24.805,24.8339,24.7567,24.8146,83320.0
2018-04-02 10:50:00,25.72,25.73,25.6,25.61,116824.0,24.805,24.8146,24.6892,24.6989,116824.0
2018-04-02 10:55:00,25.61,25.64,25.54,25.55,98012.0,24.6989,24.7278,24.6314,24.641,98012.0
2018-04-02 11:00:00,25.54,25.54,25.47,25.49,100064.0,24.6314,24.6314,24.5638,24.5831,100064.0
2018-04-02 11:05:00,25.48,25.49,25.37,25.45,215136.0,24.5735,24.5831,24.4674,24.5446,215136.0
2018-04-02 11:10:00,25.45,25.47,25.39,25.4,159880.0,24.5446,24.5638,24.4867,24.4963,159880.0
2018-04-02 11:15:00,25.38,25.46,25.35,25.45,148740.0,24.477,24.5542,24.4481,24.5446,148740.0
2018-04-02 11:20:00,25.43,25.48,25.39,25.47,110032.0,24.5253,24.5735,24.4867,24.5638,110032.0
2018-04-02 11:25:00,25.45,25.5,25.39,25.5,54192.0,24.5446,24.5928,24.4867,24.5928,54192.0
2018-04-02 11:30:00,25.49,25.5,25.38,25.39,74004.0,24.5831,24.5928,24.477,24.4867,74004.0
2018-04-02 11:35:00,25.38,25.38,25.07,25.13,759728.0,24.477,24.477,24.1781,24.2359,759728.0
2018-04-02 11:40:00,25.14,25.15,25.0,25.09,573240.0,24.2456,24.2552,24.1106,24.1974,573240.0
2018-04-02 11:45:00,25.11,25.25,25.04,25.2,199072.0,24.2167,24.3517,24.1491,24.3035,199072.0
2018-04-02 11:50:00,25.19,25.23,25.09,25.14,123416.0,24.2938,24.3324,24.1974,24.2456,123416.0
2018-04-02 11:55:00,25.15,25.26,25.12,25.13,150296.0,24.2552,24.3613,24.2263,24.2359,150296.0
2018-04-02 12:00:00,25.13,25.15,25.04,25.1,185292.0,24.2359,24.2552,24.1491,24.207,185292.0
2018-04-02 12:05:00,25.11,25.11,24.97,25.03,426560.0,24.2167,24.2167,24.0816,24.1395,426560.0
2018-04-02 12:10:00,25.02,25.07,24.93,25.02,174324.0,24.1299,24.1781,24.0431,24.1299,174324.0
2018-04-02 12:15:00,25.04,25.1,24.95,25.08,93304.0,24.1491,24.207,24.0623,24.1877,93304.0
2018-04-02 12:20:00,25.07,25.12,25.05,25.09,162420.0,24.1781,24.2263,24.1588,24.1974,162420.0
2018-04-02 12:25:00,25.08,25.15,25.05,25.12,90740.0,24.1877,24.2552,24.1588,24.2263,90740.0
2018-04-02 12:30:00,25.11,25.24,25.11,25.2,532604.0,24.2167,24.342,24.2167,24.3035,532604.0
2018-04-02 12:35:00,25.2,25.27,25.19,25.19,115600.0,24.3035,24.371,24.2938,24.2938,115600.0
2018-04-02 12:40:00,25.18,25.31,25.14,25.29,124636.0,24.2842,24.4095,24.2456,24.3903,124636.0
2018-04-02 12:45:00,25.27,25.3,25.23,25.27,87224.0,24.371,24.3999,24.3324,24.371,87224.0
2018-04-02 12:50:00,25.27,25.27,25.18,25.19,64496.0,24.371,24.371,24.2842,24.2938,64496.0
2018-04-02 12:55:00,25.19,25.21,25.13,25.18,50400.0,24.2938,24.3131,24.2359,24.2842,50400.0
2018-04-02 13:00:00,25.18,25.23,25.09,25.1,62272.0,24.2842,24.3324,24.1974,24.207,62272.0
2018-04-02 13:05:00,25.09,25.15,25.06,25.09,65108.0,24.1974,24.2552,24.1684,24.1974,65108.0
2018-04-02 13:10:00,25.08,25.14,25.05,25.05,55336.0,24.1877,24.2456,24.1588,24.1588,55336.0
2018-04-02 13:15:00,25.05,25.1,25.03,25.04,61092.0,24.1588,24.207,24.1395,24.1491,61092.0
2018-04-02 13:20:00,25.05,25.07,24.99,25.0,134684.0,24.1588,24.1781,24.1009,24.1106,134684.0
2018-04-02 13:25:00,24.99,25.0,24.87,24.89,149792.0,24.1009,24.1106,23.9852,24.0045,149792.0
2018-04-02 13:30:00,24.9,25.0,24.9,24.99,66088.0,24.0141,24.1106,24.0141,24.1009,66088.0
2018-04-02 13:35:00,24.99,25.04,24.96,24.97,84848.0,24.1009,24.1491,24.072,24.0816,84848.0
2018-04-02 13:40:00,24.97,24.97,24.82,24.85,80524.0,24.0816,24.0816,23.937,23.9659,80524.0
2018-04-02 13:45:00,24.82,24.86,24.78,24.8,178932.0,23.937,23.9755,23.8984,23.9177,178932.0
2018-04-02 13:50:00,24.81,24.86,24.79,24.81,174880.0,23.9273,23.9755,23.908,23.9273,174880.0
2018-04-02 13:55:00,24.8,24.83,24.75,24.75,105960.0,23.9177,23.9466,23.8695,23.8695,105960.0
2018-04-02 14:00:00,24.75,24.75,24.63,24.68,240224.0,23.8695,23.8695,23.7537,23.802,240224.0
2018-04-02 14:05:00,24.68,24.77,24.61,24.75,180308.0,23.802,23.8888,23.7344,23.8695,180308.0
2018-04-02 14:10:00,24.75,24.81,24.69,24.78,232296.0,23.8695,23.9273,23.8116,23.8984,232296.0
2018-04-02 14:15:00,24.79,24.84,24.74,24.81,162484.0,23.908,23.9563,23.8598,23.9273,162484.0
2018-04-02 14:20:00,24.82,24.92,24.82,24.88,147436.0,23.937,24.0334,23.937,23.9948,147436.0
2018-04-02 14:25:00,24.86,24.87,24.73,24.77,108112.0,23.9755,23.9852,23.8502,23.8888,108112.0
2018-04-02 14:30:00,24.75,24.89,24.72,24.85,137156.0,23.8695,24.0045,23.8405,23.9659,137156.0
2018-04-02 14:35:00,24.84,24.86,24.73,24.78,144728.0,23.9563,23.9755,23.8502,23.8984,144728.0
2018-04-02 14:40:00,24.75,24.77,24.67,24.69,60240.0,23.8695,23.8888,23.7923,23.8116,60240.0
2018-04-02 14:45:00,24.68,24.79,24.65,24.79,93824.0,23.802,23.908,23.773,23.908,93824.0
2018-04-02 14:50:00,24.8,24.93,24.79,24.93,139704.0,23.9177,24.0431,23.908,24.0431,139704.0
2018-04-02 14:55:00,24.9,24.92,24.83,24.9,94516.0,24.0141,24.0334,23.9466,24.0141,94516.0
2018-04-02 15:00:00,24.9,24.94,24.83,24.87,97560.0,24.0141,24.0527,23.9466,23.9852,97560.0
2018-04-02 15:05:00,24.85,24.88,24.8,24.85,69420.0,23.9659,23.9948,23.9177,23.9659,69420.0
2018-04-02 15:10:00,24.84,24.98,24.82,24.96,94180.0,23.9563,24.0913,23.937,24.072,94180.0
2018-04-02 15:15:00,24.96,25.0,24.92,25.0,98568.0,24.072,24.1106,24.0334,24.1106,98568.0
2018-04-02 15:20:00,25.02,25.04,24.88,24.88,362340.0,24.1299,24.1491,23.9948,23.9948,362340.0
2018-04-02 15:25:00,24.87,24.87,24.83,24.86,73064.0,23.9852,23.9852,23.9466,23.9755,73064.0
2018-04-02 15:30:00,24.87,24.94,24.77,24.77,172888.0,23.9852,24.0527,23.8888,23.8888,172888.0
2018-04-02 15:35:00,24.81,24.92,24.81,24.85,115064.0,23.9273,24.0334,23.9273,23.9659,115064.0
2018-04-02 15:40:00,24.85,24.97,24.8,24.93,86144.0,23.9659,24.0816,23.9177,24.0431,86144.0
2018-04-02 15:45:00,24.98,25.12,24.98,25.06,440004.0,24.0913,24.2263,24.0913,24.1684,440004.0
2018-04-02 15:50:00,25.07,25.27,25.07,25.25,457512.0,24.1781,24.371,24.1781,24.3517,457512.0
2018-04-02 15:55:00,25.24,25.24,25.11,25.17,499732.0,24.342,24.342,24.2167,24.2745,499732.0
2018-04-03 09:30:00,25.43,25.45,25.33,25.38,272592.0,24.5253,24.5446,24.4288,24.477,272592.0
2018-04-03 09:35:00,25.36,25.45,25.31,25.45,420060.0,24.4578,24.5446,24.4095,24.5446,420060.0
2018-04-03 09:40:00,25.46,25.49,25.38,25.41,202568.0,24.5542,24.5831,24.477,24.506,202568.0
2018-04-03 09:45:00,25.4,25.5,25.39,25.48,82504.0,24.4963,24.5928,24.4867,24.5735,82504.0
2018-04-03 09:50:00,25.46,25.46,25.35,25.38,191748.0,24.5542,24.5542,24.4481,24.477,191748.0
2018-04-03 09:55:00,25.38,25.4,25.27,25.33,383304.0,24.477,24.4963,24.371,24.4288,383304.0
2018-04-03 10:00:00,25.33,25.33,25.25,25.29,67084.0,24.4288,24.4288,24.3517,24.3903,67084.0
2018-04-03 10:05:00,25.31,25.31,25.17,25.22,103376.0,24.4095,24.4095,24.2745,24.3227,103376.0
2018-04-03 10:10:00,25.21,25.21,25.11,25.15,121712.0,24.3131,24.3131,24.2167,24.2552,121712.0
2018-04-03 10:15:00,25.13,25.18,25.06,25.07,113184.0,24.2359,24.2842,24.1684,24.1781,113184.0
2018-04-03 10:20:00,25.07,25.16,25.04,25.14,124844.0,24.1781,24.2649,24.1491,24.2456,124844.0
2018-04-03 10:25:00,25.1,25.23,25.09,25.23,85744.0,24.207,24.3324,24.1974,24.3324,85744.0
2018-04-03 10:30:00,25.23,25.31,25.2,25.31,57896.0,24.3324,24.4095,24.3035,24.4095,57896.0
2018-04-03 10:35:00,25.3,25.31,25.22,25.23,116092.0,24.3999,24.4095,24.3227,24.3324,116092.0
2018-04-03 10:40:00,25.23,25.31,25.23,25.31,213172.0,24.3324,24.4095,24.3324,24.4095,213172.0
2018-04-03 10:45:00,25.27,25.44,25.27,25.39,307920.0,24.371,24.5349,24.371,24.4867,307920.0
2018-04-03 10:50:00,25.38,25.42,25.36,25.37,100256.0,24.477,24.5156,24.4578,24.4674,100256.0
2018-04-03 10:55:00,25.37,25.52,25.37,25.49,159548.0,24.4674,24.6121,24.4674,24.5831,159548.0
2018-04-03 11:00:00,25.5,25.61,25.49,25.55,202012.0,24.5928,24.6989,24.5831,24.641,202012.0
2018-04-03 11:05:00,25.56,25.67,25.54,25.64,512888.0,24.6506,24.7567,24.6314,24.7278,512888.0
2018-04-03 11:10:00,25.64,25.64,25.54,25.56,469816.0,24.7278,24.7278,24.6314,24.6506,469816.0
2018-04-03 11:15:00,25.57,25.57,25.5,25.55,84660.0,24.6603,24.6603,24.5928,24.641,84660.0
2018-04-03 11:20:00,25.54,25.56,25.49,25.49,142104.0,24.6314,24.6506,24.5831,24.5831,142104.0
2018-04-03 11:25:00,25.5,25.59,25.49,25.5,122136.0,24.5928,24.6796,24.5831,24.5928,122136.0
2018-04-03 11:30:00,25.5,25.54,25.42,25.43,177592.0,24.5928,24.6314,24.5156,24.5253,177592.0
2018-04-03 11:35:00,25.43,25.45,25.34,25.37,203544.0,24.5253,24.5446,24.4385,24.4674,203544.0
2018-04-03 11:40:00,25.38,25.43,25.36,25.43,94320.0,24.477,24.5253,24.4578,24.5253,94320.0
2018-04-03 11:45:00,25.43,25.47,25.37,25.37,65016.0,24.5253,24.5638,24.4674,24.4674,65016.0
2018-04-03 11:50:00,25.36,25.37,25.29,25.33,95896.0,24.4578,24.4674,24.3903,24.4288,95896.0
2018-04-03 11:55:00,25.34,25.36,25.29,25.29,72156.0,24.4385,24.4578,24.3903,24.3903,72156.0
2018-04-03 12:00:00,25.32,25.39,25.32,25.39,40400.0,24.4192,24.4867,24.4192,24.4867,40400.0
2018-04-03 12:05:00,25.4,25.43,25.37,25.4,53404.0,24.4963,24.5253,24.4674,24.4963,53404.0
2018-04-03 12:10:00,25.39,25.41,25.36,25.36,71348.0,24.4867,24.506,24.4578,24.4578,71348.0
2018-04-03 12:15:00,25.37,25.4,25.31,25.34,84520.0,24.4674,24.4963,24.4095,24.4385,84520.0
2018-04-03 12:20:00,25.35,25.36,25.24,25.24,67204.0,24.4481,24.4578,24.342,24.342,67204.0
2018-04-03 12:25:00,25.26,25.28,25.24,25.28,38000.0,24.3613,24.3806,24.342,24.3806,38000.0
2018-04-03 12:30:00,25.27,25.34,25.25,25.32,42800.0,24.371,24.4385,24.3517,24.4192,42800.0
2018-04-03 12:35:00,25.32,25.35,25.27,25.31,62356.0,24.4192,24.4481,24.371,24.4095,62356.0
2018-04-03 12:40:00,25.32,25.42,25.32,25.39,59960.0,24.4192,24.5156,24.4192,24.4867,59960.0
2018-04-03 12:45:00,25.39,25.4,25.31,25.31,51616.0,24.4867,24.4963,24.4095,24.4095,51616.0
2018-04-03 12:50:00,25.32,25.36,25.29,25.29,41264.0,24.4192,24.4578,24.3903,24.3903,41264.0
2018-04-03 12:55:00,25.3,25.35,25.29,25.33,26356.0,24.3999,24.4481,24.3903,24.4288,26356.0
2018-04-03 13:00:00,25.34,25.34,25.27,25.34,45428.0,24.4385,24.4385,24.371,24.4385,45428.0
2018-04-03 13:05:00,25.35,25.38,25.33,25.35,65012.0,24.4481,24.477,24.4288,24.4481,65012.0
2018-04-03 13:10:00,25.34,25.39,25.29,25.3,114800.0,24.4385,24.4867,24.3903,24.3999,114800.0
2018-04-03 13:15:00,25.3,25.38,25.29,25.38,67832.0,24.3999,24.477,24.3903,24.477,67832.0
2018-04-03 13:20:00,25.37,25.48,25.36,25.48,108720.0,24.4674,24.5735,24.4578,24.5735,108720.0
2018-04-03 13:25:00,25.47,25.54,25.46,25.48,127588.0,24.5638,24.6314,24.5542,24.5735,127588.0
2018-04-03 13:30:00,25.48,25.5,25.45,25.45,34048.0,24.5735,24.5928,24.5446,24.5446,34048.0
2018-04-03 13:35:00,25.42,25.44,25.39,25.39,46328.0,24.5156,24.5349,24.4867,24.4867,46328.0
2018-04-03 13:40:00,25.39,25.44,25.39,25.42,28852.0,24.4867,24.5349,24.4867,24.5156,28852.0
2018-04-03 13:45:00,25.43,25.44,25.34,25.34,75304.0,24.5253,24.5349,24.4385,24.4385,75304.0
2018-04-03 13:50:00,25.36,25.43,25.36,25.43,45212.0,24.4578,24.5253,24.4578,24.5253,45212.0
2018-04-03 13:55:00,25.43,25.49,25.43,25.49,104940.0,24.5253,24.5831,24.5253,24.5831,104940.0
2018-04-03 14:00:00,25.48,25.5,25.43,25.46,54400.0,24.5735,24.5928,24.5253,24.5542,54400.0
2018-04-03 14:05:00,25.46,25.46,25.36,25.4,74480.0,24.5542,24.5542,24.4578,24.4963,74480.0
2018-04-03 14:10:00,25.39,25.4,25.35,25.38,65820.0,24.4867,24.4963,24.4481,24.477,65820.0
2018-04-03 14:15:00,25.35,25.35,25.28,25.32,74936.0,24.4481,24.4481,24.3806,24.4192,74936.0
2018-04-03 14:20:00,25.3,25.36,25.29,25.36,20684.0,24.3999,24.4578,24.3903,24.4578,20684.0
2018-04-03 14:25:00,25.34,25.34,25.26,25.26,104856.0,24.4385,24.4385,24.3613,24.3613,104856.0
2018-04-03 14:30:00,25.3,25.3,25.17,25.18,165532.0,24.3999,24.3999,24.2745,24.2842,165532.0
2018-04-03 14:35:00,25.18,25.23,25.16,25.23,54708.0,24.2842,24.3324,24.2649,24.3324,54708.0
2018-04-03 14:40:00,25.23,25.25,25.14,25.14,71296.0,24.3324,24.3517,24.2456,24.2456,71296.0
2018-04-03 14:45:00,25.15,25.47,25.15,25.45,279432.0,24.2552,24.5638,24.2552,24.5446,279432.0
2018-04-03 14:50:00,25.42,25.44,25.36,25.4,87792.0,24.5156,24.5349,24.4578,24.4963,87792.0
2018-04-03 14:55:00,25.42,25.59,25.42,25.55,184128.0,24.5156,24.6796,24.5156,24.641,184128.0
2018-04-03 15:00:00,25.54,25.71,25.49,25.68,251700.0,24.6314,24.7953,24.5831,24.7664,251700.0
2018-04-03 15:05:00,25.67,25.88,25.67,25.83,632448.0,24.7567,24.9593,24.7567,24.911,632448.0
2018-04-03 15:10:00,25.84,25.91,25.68,25.71,556588.0,24.9207,24.9882,24.7664,24.7953,556588.0
2018-04-03 15:15:00,25.71,25.78,25.68,25.75,183328.0,24.7953,24.8628,24.7664,24.8339,183328.0
2018-04-03 15:20:00,25.78,25.82,25.71,25.77,85628.0,24.8628,24.9014,24.7953,24.8532,85628.0
2018-04-03 15:25:00,25.78,25.88,25.77,25.87,86240.0,24.8628,24.9593,24.8532,24.9496,86240.0
2018-04-03 15:30:00,25.85,25.85,25.7,25.72,146888.0,24.9303,24.9303,24.7857,24.805,146888.0
2018-04-03 15:35:00,25.68,25.72,25.6,25.7,279024.0,24.7664,24.805,24.6892,24.7857,279024.0
2018-04-03 15:40:00,25.71,25.75,25.68,25.7,93940.0,24.7953,24.8339,24.7664,24.7857,93940.0
2018-04-03 15:45:00,25.69,25.8,25.67,25.68,183840.0,24.776,24.8821,24.7567,24.7664,183840.0
2018-04-03 15:50:00,25.68,25.76,25.68,25.7,117312.0,24.7664,24.8435,24.7664,24.7857,117312.0
2018-04-03 15:55:00,25.71,25.82,25.7,25.8,247296.0,24.7953,24.9014,24.7857,24.8821,247296.0
2018-04-04 09:30:00,25.0,25.14,24.97,25.12,616076.0,24.1106,24.2456,24.0816,24.2263,616076.0
2018-04-04 09:35:00,25.13,25.23,25.1,25.16,247672.0,24.2359,24.3324,24.207,24.2649,247672.0
2018-04-04 09:40:00,25.14,25.25,25.1,25.23,184156.0,24.2456,24.3517,24.207,24.3324,184156.0
2018-04-04 09:45:00,25.21,25.21,25.12,25.16,58980.0,24.3131,24.3131,24.2263,24.2649,58980.0
2018-04-04 09:50:00,25.15,25.25,25.11,25.25,81184.0,24.2552,24.3517,24.2167,24.3517,81184.0
2018-04-04 09:55:00,25.27,25.33,25.24,25.33,155644.0,24.371,24.4288,24.342,24.4288,155644.0
2018-04-04 10:00:00,25.31,25.31,25.18,25.26,121172.0,24.4095,24.4095,24.2842,24.3613,121172.0
2018-04-04 10:05:00,25.27,25.4,25.23,25.32,121364.0,24.371,24.4963,24.3324,24.4192,121364.0
2018-04-04 10:10:00,25.33,25.44,25.33,25.38,176440.0,24.4288,24.5349,24.4288,24.477,176440.0
2018-04-04 10:15:00,25.38,25.4,25.3,25.38,184904.0,24.477,24.4963,24.3999,24.477,184904.0
2018-04-04 10:20:00,25.31,25.34,25.27,25.27,111268.0,24.4095,24.4385,24.371,24.371,111268.0
2018-04-04 10:25:00,25.28,25.34,25.27,25.29,103172.0,24.3806,24.4385,24.371,24.3903,103172.0
2018-04-04 10:30:00,25.29,25.33,25.22,25.24,222644.0,24.3903,24.4288,24.3227,24.342,222644.0
2018-04-04 10:35:00,25.24,25.3,25.21,25.29,81824.0,24.342,24.3999,24.3131,24.3903,81824.0
2018-04-04 10:40:00,25.3,25.33,25.28,25.32,51260.0,24.3999,24.4288,24.3806,24.4192,51260.0
2018-04-04 10:45:00,25.3,25.5,25.3,25.5,419288.0,24.3999,24.5928,24.3999,24.5928,419288.0
2018-04-04 10:50:00,25.51,25.53,25.47,25.47,97840.0,24.6024,24.6217,24.5638,24.5638,97840.0
2018-04-04 10:55:00,25.5,25.57,25.46,25.55,147040.0,24.5928,24.6603,24.5542,24.641,147040.0
2018-04-04 11:00:00,25.55,25.55,25.46,25.48,70476.0,24.641,24.641,24.5542,24.5735,70476.0
2018-04-04 11:05:00,25.48,25.49,25.41,25.44,144072.0,24.5735,24.5831,24.506,24.5349,144072.0
2018-04-04 11:10:00,25.45,25.5,25.44,25.44,56524.0,24.5446,24.5928,24.5349,24.5349,56524.0
2018-04-04 11:15:00,25.45,25.58,25.44,25.56,102344.0,24.5446,24.6699,24.5349,24.6506,102344.0
2018-04-04 11:20:00,25.59,25.68,25.58,25.68,175944.0,24.6796,24.7664,24.6699,24.7664,175944.0
2018-04-04 11:25:00,25.68,25.68,25.6,25.62,222748.0,24.7664,24.7664,24.6892,24.7085,222748.0
2018-04-04 11:30:00,25.6,25.74,25.59,25.68,166916.0,24.6892,24.8242,24.6796,24.7664,166916.0
2018-04-04 11:35:00,25.66,25.69,25.61,25.62,151576.0,24.7471,24.776,24.6989,24.7085,151576.0
2018-04-04 11:40:00,25.61,25.64,25.57,25.58,215108.0,24.6989,24.7278,24.6603,24.6699,215108.0
2018-04-04 11:45:00,25.59,25.67,25.58,25.61,149272.0,24.6796,24.7567,24.6699,24.6989,149272.0
2018-04-04 11:50:00,25.61,25.61,25.55,25.56,39040.0,24.6989,24.6989,24.641,24.6506,39040.0
2018-04-04 11:55:00,25.58,25.66,25.58,25.65,76868.0,24.6699,24.7471,24.6699,24.7374,76868.0
2018-04-04 12:00:00,25.65,25.68,25.61,25.64,158560.0,24.7374,24.7664,24.6989,24.7278,158560.0
2018-04-04 12:05:00,25.64,25.76,25.62,25.76,108948.0,24.7278,24.8435,24.7085,24.8435,108948.0
2018-04-04 12:10:00,25.77,25.84,25.76,25.81,410504.0,24.8532,24.9207,24.8435,24.8918,410504.0
2018-04-04 12:15:00,25.79,25.79,25.74,25.75,114472.0,24.8725,24.8725,24.8242,24.8339,114472.0
2018-04-04 12:20:00,25.75,25.85,25.73,25.81,134568.0,24.8339,24.9303,24.8146,24.8918,134568.0
2018-04-04 12:25:00,25.82,25.85,25.8,25.82,97412.0,24.9014,24.9303,24.8821,24.9014,97412.0
2018-04-04 12:30:00,25.83,25.83,25.77,25.81,27948.0,24.911,24.911,24.8532,24.8918,27948.0
2018-04-04 12:35:00,25.83,25.89,25.82,25.84,156216.0,24.911,24.9689,24.9014,24.9207,156216.0
2018-04-04 12:40:00,25.85,25.89,25.81,25.89,67900.0,24.9303,24.9689,24.8918,24.9689,67900.0
2018-04-04 12:45:00,25.89,25.92,25.83,25.84,45032.0,24.9689,24.9978,24.911,24.9207,45032.0
2018-04-04 12:50:00,25.83,25.85,25.78,25.84,103568.0,24.911,24.9303,24.8628,24.9207,103568.0
2018-04-04 12:55:00,25.85,25.88,25.83,25.83,32160.0,24.9303,24.9593,24.911,24.911,32160.0
2018-04-04 13:00:00,25.83,25.84,25.78,25.78,45804.0,24.911,24.9207,24.8628,24.8628,45804.0
2018-04-04 13:05:00,25.78,25.81,25.72,25.73,178748.0,24.8628,24.8918,24.805,24.8146,178748.0
2018-04-04 13:10:00,25.73,25.73,25.67,25.72,143424.0,24.8146,24.8146,24.7567,24.805,143424.0
2018-04-04 13:15:00,25.72,25.73,25.68,25.72,50768.0,24.805,24.8146,24.7664,24.805,50768.0
2018-04-04 13:20:00,25.67,25.7,25.6,25.64,286328.0,24.7567,24.7857,24.6892,24.7278,286328.0
2018-04-04 13:25:00,25.63,25.66,25.56,25.66,337544.0,24.7182,24.7471,24.6506,24.7471,337544.0
2018-04-04 13:30:00,25.65,25.66,25.61,25.62,102864.0,24.7374,24.7471,24.6989,24.7085,102864.0
2018-04-04 13:35:00,25.61,25.72,25.61,25.7,104000.0,24.6989,24.805,24.6989,24.7857,104000.0
2018-04-04 13:40:00,25.72,25.77,25.72,25.76,57852.0,24.805,24.8532,24.805,24.8435,57852.0
2018-04-04 13:45:00,25.76,25.76,25.66,25.68,224900.0,24.8435,24.8435,24.7471,24.7664,224900.0
2018-04-04 13:50:00,25.68,25.68,25.64,25.66,195408.0,24.7664,24.7664,24.7278,24.7471,195408.0
2018-04-04 13:55:00,25.67,25.73,25.67,25.72,113484.0,24.7567,24.8146,24.7567,24.805,113484.0
2018-04-04 14:00:00,25.73,25.76,25.71,25.75,104936.0,24.8146,24.8435,24.7953,24.8339,104936.0
2018-04-04 14:05:00,25.76,25.85,25.76,25.82,337192.0,24.8435,24.9303,24.8435,24.9014,337192.0
2018-04-04 14:10:00,25.84,25.91,25.84,25.9,328956.0,24.9207,24.9882,24.9207,24.9785,328956.0
2018-04-04 14:15:00,25.92,26.02,25.91,26.0,230044.0,24.9978,25.0943,24.9882,25.075,230044.0
2018-04-04 14:20:00,26.0,26.08,26.0,26.05,151820.0,25.075,25.1521,25.075,25.1232,151820.0
2018-04-04 14:25:00,26.05,26.1,26.02,26.1,545756.0,25.1232,25.1714,25.0943,25.1714,545756.0
2018-04-04 14:30:00,26.11,26.11,26.05,26.05,105132.0,25.1811,25.1811,25.1232,25.1232,105132.0
2018-04-04 14:35:00,26.04,26.04,25.97,25.99,197704.0,25.1136,25.1136,25.0461,25.0653,197704.0
2018-04-04 14:40:00,25.99,26.17,25.98,26.14,275660.0,25.0653,25.2389,25.0557,25.21,275660.0
2018-04-04 14:45:00,26.17,26.18,26.11,26.13,338448.0,25.2389,25.2486,25.1811,25.2004,338448.0
2018-04-04 14:50:00,26.15,26.18,26.11,26.11,124396.0,25.2197,25.2486,25.1811,25.1811,124396.0
2018-04-04 14:55:00,26.11,26.19,26.1,26.18,137260.0,25.1811,25.2582,25.1714,25.2486,137260.0
2018-04-04 15:00:00,26.17,26.26,26.16,26.23,184032.0,25.2389,25.3257,25.2293,25.2968,184032.0
2018-04-04 15:05:00,26.25,26.28,26.22,26.28,149000.0,25.3161,25.345,25.2872,25.345,149000.0
2018-04-04 15:10:00,26.28,26.28,26.18,26.18,256528.0,25.345,25.345,25.2486,25.2486,256528.0
2018-04-04 15:15:00,26.17,26.2,26.13,26.13,274648.0,25.2389,25.2679,25.2004,25.2004,274648.0
2018-04-04 15:20:00,26.15,26.3,26.15,26.29,304332.0,25.2197,25.3643,25.2197,25.3547,304332.0
2018-04-04 15:25:00,26.3,26.36,26.27,26.34,225856.0,25.3643,25.4222,25.3354,25.4029,225856.0
2018-04-04 15:30:00,26.34,26.4,26.32,26.35,216508.0,25.4029,25.4608,25.3836,25.4125,216508.0
2018-04-04 15:35:00,26.34,26.4,26.33,26.4,334276.0,25.4029,25.4608,25.3933,25.4608,334276.0
2018-04-04 15:40:00,26.39,26.42,26.34,26.35,160148.0,25.4511,25.48,25.4029,25.4125,160148.0
2018-04-04 15:45:00,26.35,26.43,26.35,26.42,394988.0,25.4125,25.4897,25.4125,25.48,394988.0
2018-04-04 15:50:00,26.43,26.51,26.43,26.48,663688.0,25.4897,25.5668,25.4897,25.5379,663688.0
2018-04-04 15:55:00,26.48,26.51,26.39,26.4,786500.0,25.5379,25.5668,25.4511,25.4608,786500.0
2018-04-05 09:30:00,26.74,26.77,26.66,26.77,643444.0,25.7887,25.8176,25.7115,25.8176,643444.0
2018-04-05 09:35:00,26.77,26.77,26.6,26.61,205836.0,25.8176,25.8176,25.6536,25.6633,205836.0
2018-04-05 09:40:00,26.61,26.67,26.59,26.61,213840.0,25.6633,25.7212,25.644,25.6633,213840.0
2018-04-05 09:45:00,26.64,26.64,26.54,26.59,160760.0,25.6922,25.6922,25.5958,25.644,160760.0
2018-04-05 09:50:00,26.6,26.65,26.54,26.65,191240.0,25.6536,25.7019,25.5958,25.7019,191240.0
2018-04-05 09:55:00,26.65,26.72,26.63,26.72,157764.0,25.7019,25.7694,25.6826,25.7694,157764.0
2018-04-05 10:00:00,26.71,26.72,26.63,26.65,147656.0,25.7597,25.7694,25.6826,25.7019,147656.0
2018-04-05 10:05:00,26.67,26.73,26.67,26.7,107536.0,25.7212,25.779,25.7212,25.7501,107536.0
2018-04-05 10:10:00,26.71,26.75,26.68,26.73,66960.0,25.7597,25.7983,25.7308,25.779,66960.0
2018-04-05 10:15:00,26.72,26.75,26.64,26.65,61876.0,25.7694,25.7983,25.6922,25.7019,61876.0
2018-04-05 10:20:00,26.66,26.68,26.62,26.67,74532.0,25.7115,25.7308,25.6729,25.7212,74532.0
2018-04-05 10:25:00,26.66,26.66,26.6,26.65,60908.0,25.7115,25.7115,25.6536,25.7019,60908.0
2018-04-05 10:30:00,26.64,26.7,26.64,26.66,141060.0,25.6922,25.7501,25.6922,25.7115,141060.0
2018-04-05 10:35:00,26.66,26.68,26.62,26.65,65796.0,25.7115,25.7308,25.6729,25.7019,65796.0
2018-04-05 10:40:00,26.64,26.66,26.61,26.65,43844.0,25.6922,25.7115,25.6633,25.7019,43844.0
2018-04-05 10:45:00,26.67,26.67,26.59,26.61,145956.0,25.7212,25.7212,25.644,25.6633,145956.0
2018-04-05 10:50:00,26.61,26.65,26.59,26.61,56052.0,25.6633,25.7019,25.644,25.6633,56052.0
2018-04-05 10:55:00,26.67,26.69,26.62,26.63,66640.0,25.7212,25.7404,25.6729,25.6826,66640.0
2018-04-05 11:00:00,26.63,26.73,26.62,26.73,119984.0,25.6826,25.779,25.6729,25.779,119984.0
2018-04-05 11:05:00,26.73,26.85,26.73,26.83,243384.0,25.779,25.8948,25.779,25.8755,243384.0
2018-04-05 11:10:00,26.84,26.89,26.82,26.86,181404.0,25.8851,25.9333,25.8658,25.9044,181404.0
2018-04-05 11:15:00,26.84,26.87,26.82,26.84,122248.0,25.8851,25.914,25.8658,25.8851,122248.0
2018-04-05 11:20:00,26.87,26.92,26.86,26.89,83496.0,25.914,25.9623,25.9044,25.9333,83496.0
2018-04-05 11:25:00,26.9,26.93,26.89,26.9,43760.0,25.943,25.9719,25.9333,25.943,43760.0
2018-04-05 11:30:00,26.9,26.95,26.88,26.95,100244.0,25.943,25.9912,25.9237,25.9912,100244.0
2018-04-05 11:35:00,26.95,26.96,26.92,26.93,263936.0,25.9912,26.0008,25.9623,25.9719,263936.0
2018-04-05 11:40:00,26.93,26.94,26.89,26.92,111296.0,25.9719,25.9815,25.9333,25.9623,111296.0
2018-04-05 11:45:00,26.9,26.9,26.86,26.88,157972.0,25.943,25.943,25.9044,25.9237,157972.0
2018-04-05 11:50:00,26.88,26.93,26.86,26.93,34800.0,25.9237,25.9719,25.9044,25.9719,34800.0
2018-04-05 11:55:00,26.92,26.96,26.89,26.96,104400.0,25.9623,26.0008,25.9333,26.0008,104400.0
2018-04-05 12:00:00,26.94,26.96,26.92,26.94,79512.0,25.9815,26.0008,25.9623,25.9815,79512.0
2018-04-05 12:05:00,26.93,26.94,26.89,26.89,49064.0,25.9719,25.9815,25.9333,25.9333,49064.0
2018-04-05 12:10:00,26.9,26.9,26.88,26.9,38184.0,25.943,25.943,25.9237,25.943,38184.0
2018-04-05 12:15:00,26.89,26.89,26.78,26.78,129860.0,25.9333,25.9333,25.8272,25.8272,129860.0
2018-04-05 12:20:00,26.8,26.82,26.77,26.79,148848.0,25.8465,25.8658,25.8176,25.8369,148848.0
2018-04-05 12:25:00,26.78,26.82,26.78,26.8,49292.0,25.8272,25.8658,25.8272,25.8465,49292.0
2018-04-05 12:30:00,26.83,26.83,26.74,26.78,36500.0,25.8755,25.8755,25.7887,25.8272,36500.0
2018-04-05 12:35:00,26.78,26.8,26.75,26.8,79444.0,25.8272,25.8465,25.7983,25.8465,79444.0
2018-04-05 12:40:00,26.82,26.83,26.76,26.76,48368.0,25.8658,25.8755,25.808,25.808,48368.0
2018-04-05 12:45:00,26.75,26.81,26.75,26.81,38416.0,25.7983,25.8562,25.7983,25.8562,38416.0
2018-04-05 12:50:00,26.82,26.82,26.78,26.78,15200.0,25.8658,25.8658,25.8272,25.8272,15200.0
2018-04-05 12:55:00,26.82,26.86,26.82,26.85,52520.0,25.8658,25.9044,25.8658,25.8948,52520.0
2018-04-05 13:00:00,26.85,26.91,26.85,26.9,97724.0,25.8948,25.9526,25.8948,25.943,97724.0
2018-04-05 13:05:00,26.9,26.91,26.86,26.87,28188.0,25.943,25.9526,25.9044,25.914,28188.0
2018-04-05 13:10:00,26.87,26.87,26.78,26.81,85980.0,25.914,25.914,25.8272,25.8562,85980.0
2018-04-05 13:15:00,26.79,26.79,26.73,26.74,35068.0,25.8369,25.8369,25.779,25.7887,35068.0
2018-04-05 13:20:00,26.73,26.74,26.61,26.63,157684.0,25.779,25.7887,25.6633,25.6826,157684.0
2018-04-05 13:25:00,26.64,26.67,26.62,26.62,47360.0,25.6922,25.7212,25.6729,25.6729,47360.0
2018-04-05 13:30:00,26.64,26.7,26.63,26.68,58120.0,25.6922,25.7501,25.6826,25.7308,58120.0
2018-04-05 13:35:00,26.7,26.72,26.63,26.63,145348.0,25.7501,25.7694,25.6826,25.6826,145348.0
2018-04-05 13:40:00,26.62,26.62,26.49,26.55,277192.0,25.6729,25.6729,25.5476,25.6054,277192.0
2018-04-05 13:45:00,26.54,26.61,26.54,26.61,98632.0,25.5958,25.6633,25.5958,25.6633,98632.0
2018-04-05 13:50:00,26.61,26.69,26.61,26.65,81976.0,25.6633,25.7404,25.6633,25.7019,81976.0
2018-04-05 13:55:00,26.65,26.67,26.63,26.66,193664.0,25.7019,25.7212,25.6826,25.7115,193664.0
2018-04-05 14:00:00,26.68,26.73,26.64,26.69,53544.0,25.7308,25.779,25.6922,25.7404,53544.0
2018-04-05 14:05:00,26.68,26.68,26.6,26.6,50020.0,25.7308,25.7308,25.6536,25.6536,50020.0
2018-04-05 14:10:00,26.63,26.67,26.62,26.64,8100.0,25.6826,25.7212,25.6729,25.6922,8100.0
2018-04-05 14:15:00,26.64,26.73,26.64,26.72,115396.0,25.6922,25.779,25.6922,25.7694,115396.0
2018-04-05 14:20:00,26.71,26.72,26.66,26.66,73224.0,25.7597,25.7694,25.7115,25.7115,73224.0
2018-04-05 14:25:00,26.66,26.69,26.64,26.68,15600.0,25.7115,25.7404,25.6922,25.7308,15600.0
2018-04-05 14:30:00,26.69,26.76,26.69,26.75,87392.0,25.7404,25.808,25.7404,25.7983,87392.0
2018-04-05 14:35:00,26.78,26.78,26.75,26.75,58276.0,25.8272,25.8272,25.7983,25.7983,58276.0
2018-04-05 14:40:00,26.76,26.82,26.74,26.82,107536.0,25.808,25.8658,25.7887,25.8658,107536.0
2018-04-05 14:45:00,26.83,26.88,26.83,26.86,82900.0,25.8755,25.9237,25.8755,25.9044,82900.0
2018-04-05 14:50:00,26.84,26.87,26.84,26.86,75000.0,25.8851,25.914,25.8851,25.9044,75000.0
2018-04-05 14:55:00,26.86,26.9,26.85,26.88,26324.0,25.9044,25.943,25.8948,25.9237,26324.0
2018-04-05 15:00:00,26.88,26.88,26.82,26.83,51068.0,25.9237,25.9237,25.8658,25.8755,51068.0
2018-04-05 15:05:00,26.83,26.94,26.83,26.94,65876.0,25.8755,25.9815,25.8755,25.9815,65876.0
2018-04-05 15:10:00,26.94,26.96,26.92,26.92,91604.0,25.9815,26.0008,25.9623,25.9623,91604.0
2018-04-05 15:15:00,26.93,26.93,26.89,26.93,23208.0,25.9719,25.9719,25.9333,25.9719,23208.0
2018-04-05 15:20:00,26.93,26.93,26.9,26.91,37020.0,25.9719,25.9719,25.943,25.9526,37020.0
2018-04-05 15:25:00,26.9,26.9,26.84,26.86,54120.0,25.943,25.943,25.8851,25.9044,54120.0
2018-04-05 15:30:00,26.86,26.87,26.74,26.76,133888.0,25.9044,25.914,25.7887,25.808,133888.0
2018-04-05 15:35:00,26.77,26.77,26.68,26.7,153348.0,25.8176,25.8176,25.7308,25.7501,153348.0
2018-04-05 15:40:00,26.7,26.81,26.7,26.8,41444.0,25.7501,25.8562,25.7501,25.8465,41444.0
2018-04-05 15:45:00,26.8,26.85,26.8,26.85,50940.0,25.8465,25.8948,25.8465,25.8948,50940.0
2018-04-05 15:50:00,26.86,26.91,26.81,26.88,147308.0,25.9044,25.9526,25.8562,25.9237,147308.0
2018-04-05 15:55:00,26.87,26.87,26.76,26.76,225480.0,25.914,25.914,25.808,25.808,225480.0
2018-04-06 09:30:00,26.33,26.41,26.25,26.39,552880.0,25.3933,25.4704,25.3161,25.4511,552880.0
2018-04-06 09:35:00,26.4,26.57,26.39,26.56,356872.0,25.4608,25.6247,25.4511,25.6151,356872.0
2018-04-06 09:40:00,26.56,26.56,26.43,26.48,182400.0,25.6151,25.6151,25.4897,25.5379,182400.0
2018-04-06 09:45:00,26.47,26.55,26.43,26.55,74460.0,25.5283,25.6054,25.4897,25.6054,74460.0
2018-04-06 09:50:00,26.56,26.65,26.56,26.61,205364.0,25.6151,25.7019,25.6151,25.6633,205364.0
2018-04-06 09:55:00,26.61,26.61,26.54,26.55,823480.0,25.6633,25.6633,25.5958,25.6054,823480.0
2018-04-06 10:00:00,26.56,26.61,26.5,26.53,158044.0,25.6151,25.6633,25.5572,25.5861,158044.0
2018-04-06 10:05:00,26.53,26.53,26.46,26.49,97744.0,25.5861,25.5861,25.5186,25.5476,97744.0
2018-04-06 10:10:00,26.48,26.51,26.45,26.48,62032.0,25.5379,25.5668,25.509,25.5379,62032.0
2018-04-06 10:15:00,26.5,26.55,26.45,26.54,109316.0,25.5572,25.6054,25.509,25.5958,109316.0
2018-04-06 10:20:00,26.54,26.59,26.5,26.5,79064.0,25.5958,25.644,25.5572,25.5572,79064.0
2018-04-06 10:25:00,26.5,26.57,26.45,26.46,56304.0,25.5572,25.6247,25.509,25.5186,56304.0
2018-04-06 10:30:00,26.46,26.49,26.36,26.39,199968.0,25.5186,25.5476,25.4222,25.4511,199968.0
2018-04-06 10:35:00,26.37,26.4,26.33,26.36,74252.0,25.4318,25.4608,25.3933,25.4222,74252.0
2018-04-06 10:40:00,26.37,26.37,26.27,26.29,233896.0,25.4318,25.4318,25.3354,25.3547,233896.0
2018-04-06 10:45:00,26.29,26.29,26.15,26.22,1135460.0,25.3547,25.3547,25.2197,25.2872,1135460.0
2018-04-06 10:50:00,26.22,26.25,26.17,26.17,129224.0,25.2872,25.3161,25.2389,25.2389,129224.0
2018-04-06 10:55:00,26.22,26.29,26.18,26.21,98028.0,25.2872,25.3547,25.2486,25.2775,98028.0
2018-04-06 11:00:00,26.21,26.21,26.05,26.1,244124.0,25.2775,25.2775,25.1232,25.1714,244124.0
2018-04-06 11:05:00,26.11,26.15,26.05,26.14,139832.0,25.1811,25.2197,25.1232,25.21,139832.0
2018-04-06 11:10:00,26.14,26.2,26.13,26.16,51364.0,25.21,25.2679,25.2004,25.2293,51364.0
2018-04-06 11:15:00,26.13,26.18,26.1,26.15,46124.0,25.2004,25.2486,25.1714,25.2197,46124.0
2018-04-06 11:20:00,26.16,26.2,26.03,26.03,85616.0,25.2293,25.2679,25.1039,25.1039,85616.0
2018-04-06 11:25:00,26.05,26.16,26.04,26.12,53000.0,25.1232,25.2293,25.1136,25.1907,53000.0
2018-04-06 11:30:00,26.15,26.22,26.14,26.21,71716.0,25.2197,25.2872,25.21,25.2775,71716.0
2018-04-06 11:35:00,26.21,26.26,26.16,26.25,71388.0,25.2775,25.3257,25.2293,25.3161,71388.0
2018-04-06 11:40:00,26.25,26.28,26.22,26.22,196168.0,25.3161,25.345,25.2872,25.2872,196168.0
2018-04-06 11:45:00,26.19,26.19,26.11,26.11,29936.0,25.2582,25.2582,25.1811,25.1811,29936.0
2018-04-06 11:50:00,26.11,26.21,26.1,26.17,125924.0,25.1811,25.2775,25.1714,25.2389,125924.0
2018-04-06 11:55:00,26.18,26.27,26.18,26.24,63840.0,25.2486,25.3354,25.2486,25.3065,63840.0
2018-04-06 12:00:00,26.23,26.24,26.14,26.15,76444.0,25.2968,25.3065,25.21,25.2197,76444.0
2018-04-06 12:05:00,26.15,26.25,26.13,26.19,51348.0,25.2197,25.3161,25.2004,25.2582,51348.0
2018-04-06 12:10:00,26.18,26.19,26.1,26.1,80972.0,25.2486,25.2582,25.1714,25.1714,80972.0
2018-04-06 12:15:00,26.1,26.12,26.05,26.05,22800.0,25.1714,25.1907,25.1232,25.1232,22800.0
2018-04-06 12:20:00,26.03,26.06,26.0,26.02,149072.0,25.1039,25.1329,25.075,25.0943,149072.0
2018-04-06 12:25:00,26.04,26.05,25.98,25.98,173872.0,25.1136,25.1232,25.0557,25.0557,173872.0
2018-04-06 12:30:00,26.0,26.09,25.96,26.04,160480.0,25.075,25.1618,25.0364,25.1136,160480.0
2018-04-06 12:35:00,26.05,26.15,26.05,26.11,135972.0,25.1232,25.2197,25.1232,25.1811,135972.0
2018-04-06 12:40:00,26.14,26.24,26.13,26.17,149556.0,25.21,25.3065,25.2004,25.2389,149556.0
2018-04-06 12:45:00,26.17,26.22,26.14,26.18,120988.0,25.2389,25.2872,25.21,25.2486,120988.0
2018-04-06 12:50:00,26.17,26.24,26.14,26.24,88356.0,25.2389,25.3065,25.21,25.3065,88356.0
2018-04-06 12:55:00,26.25,26.31,26.24,26.31,107900.0,25.3161,25.374,25.3065,25.374,107900.0
2018-04-06 13:00:00,26.29,26.29,26.19,26.21,104564.0,25.3547,25.3547,25.2582,25.2775,104564.0
2018-04-06 13:05:00,26.21,26.22,26.11,26.13,188332.0,25.2775,25.2872,25.1811,25.2004,188332.0
2018-04-06 13:10:00,26.11,26.11,26.05,26.08,161268.0,25.1811,25.1811,25.1232,25.1521,161268.0
2018-04-06 13:15:00,26.08,26.11,26.03,26.11,70972.0,25.1521,25.1811,25.1039,25.1811,70972.0
2018-04-06 13:20:00,26.08,26.11,26.06,26.07,16720.0,25.1521,25.1811,25.1329,25.1425,16720.0
2018-04-06 13:25:00,26.08,26.2,26.08,26.16,103396.0,25.1521,25.2679,25.1521,25.2293,103396.0
2018-04-06 13:30:00,26.15,26.2,26.09,26.09,289216.0,25.2197,25.2679,25.1618,25.1618,289216.0
2018-04-06 13:35:00,26.06,26.13,26.02,26.02,158508.0,25.1329,25.2004,25.0943,25.0943,158508.0
2018-04-06 13:40:00,26.01,26.03,25.96,26.0,54488.0,25.0846,25.1039,25.0364,25.075,54488.0
2018-04-06 13:45:00,25.99,26.0,25.84,25.86,229900.0,25.0653,25.075,24.9207,24.94,229900.0
2018-04-06 13:50:00,25.86,25.88,25.75,25.75,189432.0,24.94,24.9593,24.8339,24.8339,189432.0
2018-04-06 13:55:00,25.77,25.81,25.7,25.7,114176.0,24.8532,24.8918,24.7857,24.7857,114176.0
2018-04-06 14:00:00,25.68,25.75,25.66,25.67,215668.0,24.7664,24.8339,24.7471,24.7567,215668.0
2018-04-06 14:05:00,25.67,25.7,25.57,25.63,217284.0,24.7567,24.7857,24.6603,24.7182,217284.0
2018-04-06 14:10:00,25.63,25.72,25.63,25.69,175012.0,24.7182,24.805,24.7182,24.776,175012.0
2018-04-06 14:15:00,25.67,25.7,25.61,25.61,98480.0,24.7567,24.7857,24.6989,24.6989,98480.0
2018-04-06 14:20:00,25.64,25.7,25.62,25.62,61092.0,24.7278,24.7857,24.7085,24.7085,61092.0
2018-04-06 14:25:00,25.6,25.61,25.52,25.55,107064.0,24.6892,24.6989,24.6121,24.641,107064.0
2018-04-06 14:30:00,25.54,25.63,25.48,25.49,180480.0,24.6314,24.7182,24.5735,24.5831,180480.0
2018-04-06 14:35:00,25.52,25.53,25.37,25.41,296908.0,24.6121,24.6217,24.4674,24.506,296908.0
2018-04-06 14:40:00,25.4,25.56,25.38,25.48,239844.0,24.4963,24.6506,24.477,24.5735,239844.0
2018-04-06 14:45:00,25.46,25.49,25.39,25.43,128012.0,24.5542,24.5831,24.4867,24.5253,128012.0
2018-04-06 14:50:00,25.42,25.43,25.3,25.4,210024.0,24.5156,24.5253,24.3999,24.4963,210024.0
2018-04-06 14:55:00,25.39,25.39,25.24,25.32,387348.0,24.4867,24.4867,24.342,24.4192,387348.0
2018-04-06 15:00:00,25.32,25.44,25.26,25.26,174496.0,24.4192,24.5349,24.3613,24.3613,174496.0
2018-04-06 15:05:00,25.25,25.36,25.22,25.34,232156.0,24.3517,24.4578,24.3227,24.4385,232156.0
2018-04-06 15:10:00,25.34,25.5,25.31,25.5,176008.0,24.4385,24.5928,24.4095,24.5928,176008.0
2018-04-06 15:15:00,25.49,25.52,25.42,25.42,179760.0,24.5831,24.6121,24.5156,24.5156,179760.0
2018-04-06 15:20:00,25.45,25.53,25.43,25.45,96324.0,24.5446,24.6217,24.5253,24.5446,96324.0
2018-04-06 15:25:00,25.48,25.49,25.36,25.4,114820.0,24.5735,24.5831,24.4578,24.4963,114820.0
2018-04-06 15:30:00,25.39,25.54,25.37,25.52,129988.0,24.4867,24.6314,24.4674,24.6121,129988.0
2018-04-06 15:35:00,25.5,25.59,25.46,25.59,198600.0,24.5928,24.6796,24.5542,24.6796,198600.0
2018-04-06 15:40:00,25.58,25.66,25.58,25.6,349832.0,24.6699,24.7471,24.6699,24.6892,349832.0
2018-04-06 15:45:00,25.62,25.63,25.49,25.51,227188.0,24.7085,24.7182,24.5831,24.6024,227188.0
2018-04-06 15:50:00,25.52,25.76,25.52,25.68,448948.0,24.6121,24.8435,24.6121,24.7664,448948.0
2018-04-06 15:55:00,25.67,25.69,25.58,25.58,735728.0,24.7567,24.776,24.6699,24.6699,735728.0
2018-04-09 09:30:00,25.91,25.96,25.86,25.95,294016.0,24.9882,25.0364,24.94,25.0268,294016.0
2018-04-09 09:35:00,25.95,25.96,25.8,25.82,327216.0,25.0268,25.0364,24.8821,24.9014,327216.0
2018-04-09 09:40:00,25.8,25.86,25.79,25.85,319516.0,24.8821,24.94,24.8725,24.9303,319516.0
2018-04-09 09:45:00,25.86,25.91,25.83,25.9,161252.0,24.94,24.9882,24.911,24.9785,161252.0
2018-04-09 09:50:00,25.91,26.04,25.89,26.01,433352.0,24.9882,25.1136,24.9689,25.0846,433352.0
2018-04-09 09:55:00,26.0,26.1,25.99,26.03,162688.0,25.075,25.1714,25.0653,25.1039,162688.0
2018-04-09 10:00:00,26.04,26.07,26.01,26.02,61832.0,25.1136,25.1425,25.0846,25.0943,61832.0
2018-04-09 10:05:00,26.01,26.04,25.96,25.98,201104.0,25.0846,25.1136,25.0364,25.0557,201104.0
2018-04-09 10:10:00,25.97,25.99,25.94,25.95,172360.0,25.0461,25.0653,25.0171,25.0268,172360.0
2018-04-09 10:15:00,25.95,26.02,25.95,25.96,165620.0,25.0268,25.0943,25.0268,25.0364,165620.0
2018-04-09 10:20:00,25.96,26.05,25.96,26.05,38888.0,25.0364,25.1232,25.0364,25.1232,38888.0
2018-04-09 10:25:00,26.05,26.1,26.03,26.08,68960.0,25.1232,25.1714,25.1039,25.1521,68960.0
2018-04-09 10:30:00,26.08,26.21,26.08,26.17,301992.0,25.1521,25.2775,25.1521,25.2389,301992.0
2018-04-09 10:35:00,26.17,26.2,26.14,26.17,40800.0,25.2389,25.2679,25.21,25.2389,40800.0
2018-04-09 10:40:00,26.16,26.18,26.13,26.16,92336.0,25.2293,25.2486,25.2004,25.2293,92336.0
2018-04-09 10:45:00,26.2,26.22,26.14,26.16,80784.0,25.2679,25.2872,25.21,25.2293,80784.0
2018-04-09 10:50:00,26.17,26.23,26.17,26.2,94452.0,25.2389,25.2968,25.2389,25.2679,94452.0
2018-04-09 10:55:00,26.2,26.2,26.17,26.18,61596.0,25.2679,25.2679,25.2389,25.2486,61596.0
2018-04-09 11:00:00,26.19,26.2,26.13,26.18,80804.0,25.2582,25.2679,25.2004,25.2486,80804.0
2018-04-09 11:05:00,26.18,26.19,26.13,26.15,29164.0,25.2486,25.2582,25.2004,25.2197,29164.0
2018-04-09 11:10:00,26.17,26.23,26.17,26.23,97048.0,25.2389,25.2968,25.2389,25.2968,97048.0
2018-04-09 11:15:00,26.23,26.28,26.23,26.27,91804.0,25.2968,25.345,25.2968,25.3354,91804.0
2018-04-09 11:20:00,26.26,26.3,26.26,26.27,172124.0,25.3257,25.3643,25.3257,25.3354,172124.0
2018-04-09 11:25:00,26.27,26.3,26.26,26.28,59300.0,25.3354,25.3643,25.3257,25.345,59300.0
2018-04-09 11:30:00,26.27,26.38,26.27,26.35,217156.0,25.3354,25.4415,25.3354,25.4125,217156.0
2018-04-09 11:35:00,26.34,26.36,26.3,26.3,110264.0,25.4029,25.4222,25.3643,25.3643,110264.0
2018-04-09 11:40:00,26.31,26.36,26.3,26.36,60452.0,25.374,25.4222,25.3643,25.4222,60452.0
2018-04-09 11:45:00,26.36,26.42,26.36,26.4,153864.0,25.4222,25.48,25.4222,25.4608,153864.0
2018-04-09 11:50:00,26.41,26.42,26.36,26.38,69516.0,25.4704,25.48,25.4222,25.4415,69516.0
2018-04-09 11:55:00,26.38,26.4,26.33,26.4,108916.0,25.4415,25.4608,25.3933,25.4608,108916.0
2018-04-09 12:00:00,26.4,26.42,26.37,26.4,109252.0,25.4608,25.48,25.4318,25.4608,109252.0
2018-04-09 12:05:00,26.39,26.45,26.39,26.45,39536.0,25.4511,25.509,25.4511,25.509,39536.0
2018-04-09 12:10:00,26.44,26.47,26.43,26.46,20780.0,25.4993,25.5283,25.4897,25.5186,20780.0
2018-04-09 12:15:00,26.45,26.47,26.41,26.41,35600.0,25.509,25.5283,25.4704,25.4704,35600.0
2018-04-09 12:20:00,26.42,26.43,26.38,26.4,55900.0,25.48,25.4897,25.4415,25.4608,55900.0
2018-04-09 12:25:00,26.4,26.41,26.39,26.41,256648.0,25.4608,25.4704,25.4511,25.4704,256648.0
2018-04-09 12:30:00,26.39,26.4,26.38,26.38,19784.0,25.4511,25.4608,25.4415,25.4415,19784.0
2018-04-09 12:35:00,26.39,26.43,26.36,26.36,235652.0,25.4511,25.4897,25.4222,25.4222,235652.0
2018-04-09 12:40:00,26.35,26.38,26.33,26.38,100224.0,25.4125,25.4415,25.3933,25.4415,100224.0
2018-04-09 12:45:00,26.38,26.44,26.38,26.43,49116.0,25.4415,25.4993,25.4415,25.4897,49116.0
2018-04-09 12:50:00,26.45,26.45,26.43,26.44,38308.0,25.509,25.509,25.4897,25.4993,38308.0
2018-04-09 12:55:00,26.43,26.44,26.41,26.43,101056.0,25.4897,25.4993,25.4704,25.4897,101056.0
2018-04-09 13:00:00,26.43,26.49,26.43,26.48,122116.0,25.4897,25.5476,25.4897,25.5379,122116.0
2018-04-09 13:05:00,26.48,26.52,26.47,26.51,61228.0,25.5379,25.5765,25.5283,25.5668,61228.0
2018-04-09 13:10:00,26.51,26.52,26.48,26.48,41200.0,25.5668,25.5765,25.5379,25.5379,41200.0
2018-04-09 13:15:00,26.48,26.5,26.48,26.49,28804.0,25.5379,25.5572,25.5379,25.5476,28804.0
2018-04-09 13:20:00,26.48,26.49,26.44,26.45,47000.0,25.5379,25.5476,25.4993,25.509,47000.0
2018-04-09 13:25:00,26.47,26.49,26.45,26.49,15400.0,25.5283,25.5476,25.509,25.5476,15400.0
2018-04-09 13:30:00,26.49,26.52,26.48,26.5,57476.0,25.5476,25.5765,25.5379,25.5572,57476.0
2018-04-09 13:35:00,26.49,26.49,26.45,26.45,44832.0,25.5476,25.5476,25.509,25.509,44832.0
2018-04-09 13:40:00,26.47,26.5,26.44,26.47,36704.0,25.5283,25.5572,25.4993,25.5283,36704.0
2018-04-09 13:45:00,26.48,26.51,26.48,26.49,48000.0,25.5379,25.5668,25.5379,25.5476,48000.0
2018-04-09 13:50:00,26.5,26.56,26.5,26.56,153420.0,25.5572,25.6151,25.5572,25.6151,153420.0
2018-04-09 13:55:00,26.56,26.57,26.55,26.55,26800.0,25.6151,25.6247,25.6054,25.6054,26800.0
2018-04-09 14:00:00,26.56,26.56,26.5,26.5,117524.0,25.6151,25.6151,25.5572,25.5572,117524.0
2018-04-09 14:05:00,26.47,26.47,26.41,26.43,267204.0,25.5283,25.5283,25.4704,25.4897,267204.0
2018-04-09 14:10:00,26.43,26.44,26.4,26.43,52000.0,25.4897,25.4993,25.4608,25.4897,52000.0
2018-04-09 14:15:00,26.42,26.48,26.4,26.47,114540.0,25.48,25.5379,25.4608,25.5283,114540.0
2018-04-09 14:20:00,26.46,26.47,26.35,26.38,341912.0,25.5186,25.5283,25.4125,25.4415,341912.0
2018-04-09 14:25:00,26.38,26.38,26.34,26.36,223480.0,25.4415,25.4415,25.4029,25.4222,223480.0
2018-04-09 14:30:00,26.36,26.4,26.34,26.39,75436.0,25.4222,25.4608,25.4029,25.4511,75436.0
2018-04-09 14:35:00,26.37,26.37,26.32,26.35,298380.0,25.4318,25.4318,25.3836,25.4125,298380.0
2018-04-09 14:40:00,26.36,26.36,26.25,26.28,299008.0,25.4222,25.4222,25.3161,25.345,299008.0
2018-04-09 14:45:00,26.27,26.33,26.27,26.32,190484.0,25.3354,25.3933,25.3354,25.3836,190484.0
2018-04-09 14:50:00,26.33,26.36,26.32,26.36,44628.0,25.3933,25.4222,25.3836,25.4222,44628.0
2018-04-09 14:55:00,26.36,26.39,26.36,26.38,62920.0,25.4222,25.4511,25.4222,25.4415,62920.0
2018-04-09 15:00:00,26.37,26.38,26.32,26.37,30832.0,25.4318,25.4415,25.3836,25.4318,30832.0
2018-04-09 15:05:00,26.35,26.38,26.35,26.36,41800.0,25.4125,25.4415,25.4125,25.4222,41800.0
2018-04-09 15:10:00,26.39,26.39,26.28,26.28,145560.0,25.4511,25.4511,25.345,25.345,145560.0
2018-04-09 15:15:00,26.27,26.28,26.17,26.17,287804.0,25.3354,25.345,25.2389,25.2389,287804.0
2018-04-09 15:20:00,26.16,26.16,26.1,26.15,125144.0,25.2293,25.2293,25.1714,25.2197,125144.0
2018-04-09 15:25:00,26.14,26.17,26.12,26.17,58488.0,25.21,25.2389,25.1907,25.2389,58488.0
2018-04-09 15:30:00,26.15,26.19,26.06,26.07,92536.0,25.2197,25.2582,25.1329,25.1425,92536.0
2018-04-09 15:35:00,26.08,26.09,26.05,26.06,65892.0,25.1521,25.1618,25.1232,25.1329,65892.0
2018-04-09 15:40:00,26.04,26.06,25.97,26.06,231956.0,25.1136,25.1329,25.0461,25.1329,231956.0
2018-04-09 15:45:00,26.03,26.07,25.93,25.93,63744.0,25.1039,25.1425,25.0075,25.0075,63744.0
2018-04-09 15:50:00,25.93,25.96,25.91,25.92,125996.0,25.0075,25.0364,24.9882,24.9978,125996.0
2018-04-09 15:55:00,25.92,25.93,25.72,25.78,395160.0,24.9978,25.0075,24.805,24.8628,395160.0
2018-04-10 09:30:00,26.46,26.52,26.36,26.38,665384.0,25.5186,25.5765,25.4222,25.4415,665384.0
2018-04-10 09:35:00,26.38,26.43,26.34,26.42,333744.0,25.4415,25.4897,25.4029,25.48,333744.0
2018-04-10 09:40:00,26.43,26.46,26.32,26.33,350224.0,25.4897,25.5186,25.3836,25.3933,350224.0
2018-04-10 09:45:00,26.35,26.46,26.35,26.44,150732.0,25.4125,25.5186,25.4125,25.4993,150732.0
2018-04-10 09:50:00,26.44,26.45,26.32,26.33,171276.0,25.4993,25.509,25.3836,25.3933,171276.0
2018-04-10 09:55:00,26.32,26.38,26.28,26.3,236292.0,25.3836,25.4415,25.345,25.3643,236292.0
2018-04-10 10:00:00,26.32,26.35,26.32,26.34,38560.0,25.3836,25.4125,25.3836,25.4029,38560.0
2018-04-10 10:05:00,26.35,26.38,26.29,26.36,237528.0,25.4125,25.4415,25.3547,25.4222,237528.0
2018-04-10 10:10:00,26.35,26.48,26.34,26.47,150084.0,25.4125,25.5379,25.4029,25.5283,150084.0
2018-04-10 10:15:00,26.47,26.5,26.43,26.45,186860.0,25.5283,25.5572,25.4897,25.509,186860.0
2018-04-10 10:20:00,26.47,26.55,26.41,26.54,170004.0,25.5283,25.6054,25.4704,25.5958,170004.0
2018-04-10 10:25:00,26.55,26.58,26.54,26.55,162396.0,25.6054,25.6344,25.5958,25.6054,162396.0
2018-04-10 10:30:00,26.56,26.64,26.56,26.63,168972.0,25.6151,25.6922,25.6151,25.6826,168972.0
2018-04-10 10:35:00,26.63,26.64,26.58,26.59,109488.0,25.6826,25.6922,25.6344,25.644,109488.0
2018-04-10 10:40:00,26.6,26.66,26.6,26.64,99240.0,25.6536,25.7115,25.6536,25.6922,99240.0
2018-04-10 10:45:00,26.66,26.69,26.64,26.65,171228.0,25.7115,25.7404,25.6922,25.7019,171228.0
2018-04-10 10:50:00,26.65,26.66,26.61,26.65,81804.0,25.7019,25.7115,25.6633,25.7019,81804.0
2018-04-10 10:55:00,26.65,26.65,26.58,26.59,108432.0,25.7019,25.7019,25.6344,25.644,108432.0
2018-04-10 11:00:00,26.61,26.7,26.61,26.68,82784.0,25.6633,25.7501,25.6633,25.7308,82784.0
2018-04-10 11:05:00,26.67,26.67,26.61,26.61,83720.0,25.7212,25.7212,25.6633,25.6633,83720.0
2018-04-10 11:10:00,26.62,26.62,26.55,26.61,54632.0,25.6729,25.6729,25.6054,25.6633,54632.0
2018-04-10 11:15:00,26.61,26.65,26.6,26.65,101652.0,25.6633,25.7019,25.6536,25.7019,101652.0
2018-04-10 11:20:00,26.63,26.69,26.62,26.69,81812.0,25.6826,25.7404,25.6729,25.7404,81812.0
2018-04-10 11:25:00,26.68,26.71,26.61,26.63,100124.0,25.7308,25.7597,25.6633,25.6826,100124.0
2018-04-10 11:30:00,26.63,26.69,26.62,26.69,68644.0,25.6826,25.7404,25.6729,25.7404,68644.0
2018-04-10 11:35:00,26.69,26.72,26.66,26.71,36792.0,25.7404,25.7694,25.7115,25.7597,36792.0
2018-04-10 11:40:00,26.71,26.75,26.6,26.61,227588.0,25.7597,25.7983,25.6536,25.6633,227588.0
2018-04-10 11:45:00,26.58,26.58,26.44,26.53,417656.0,25.6344,25.6344,25.4993,25.5861,417656.0
2018-04-10 11:50:00,26.52,26.61,26.5,26.58,257464.0,25.5765,25.6633,25.5572,25.6344,257464.0
2018-04-10 11:55:00,26.6,26.66,26.6,26.64,108076.0,25.6536,25.7115,25.6536,25.6922,108076.0
2018-04-10 12:00:00,26.65,26.67,26.59,26.6,35908.0,25.7019,25.7212,25.644,25.6536,35908.0
2018-04-10 12:05:00,26.62,26.63,26.56,26.62,95472.0,25.6729,25.6826,25.6151,25.6729,95472.0
2018-04-10 12:10:00,26.61,26.63,26.55,26.55,65904.0,25.6633,25.6826,25.6054,25.6054,65904.0
2018-04-10 12:15:00,26.56,26.56,26.49,26.53,85680.0,25.6151,25.6151,25.5476,25.5861,85680.0
2018-04-10 12:20:00,26.51,26.53,26.46,26.46,42964.0,25.5668,25.5861,25.5186,25.5186,42964.0
2018-04-10 12:25:00,26.45,26.46,26.2,26.33,664984.0,25.509,25.5186,25.2679,25.3933,664984.0
2018-04-10 12:30:00,26.33,26.49,26.32,26.47,101928.0,25.3933,25.5476,25.3836,25.5283,101928.0
2018-04-10 12:35:00,26.46,26.5,26.43,26.49,50128.0,25.5186,25.5572,25.4897,25.5476,50128.0
2018-04-10 12:40:00,26.44,26.49,26.43,26.47,50500.0,25.4993,25.5476,25.4897,25.5283,50500.0
2018-04-10 12:45:00,26.47,26.54,26.42,26.54,50992.0,25.5283,25.5958,25.48,25.5958,50992.0
2018-04-10 12:50:00,26.53,26.54,26.45,26.47,59924.0,25.5861,25.5958,25.509,25.5283,59924.0
2018-04-10 12:55:00,26.5,26.53,26.47,26.47,52960.0,25.5572,25.5861,25.5283,25.5283,52960.0
2018-04-10 13:00:00,26.48,26.53,26.43,26.53,39500.0,25.5379,25.5861,25.4897,25.5861,39500.0
2018-04-10 13:05:00,26.51,26.51,26.48,26.51,15800.0,25.5668,25.5668,25.5379,25.5668,15800.0
2018-04-10 13:10:00,26.5,26.6,26.5,26.59,66652.0,25.5572,25.6536,25.5572,25.644,66652.0
2018-04-10 13:15:00,26.59,26.59,26.53,26.54,24144.0,25.644,25.644,25.5861,25.5958,24144.0
2018-04-10 13:20:00,26.52,26.58,26.5,26.57,33400.0,25.5765,25.6344,25.5572,25.6247,33400.0
2018-04-10 13:25:00,26.56,26.59,26.54,26.59,10200.0,25.6151,25.644,25.5958,25.644,10200.0
2018-04-10 13:30:00,26.55,26.66,26.53,26.65,47992.0,25.6054,25.7115,25.5861,25.7019,47992.0
2018-04-10 13:35:00,26.65,26.65,26.61,26.65,26300.0,25.7019,25.7019,25.6633,25.7019,26300.0
2018-04-10 13:40:00,26.63,26.63,26.54,26.54,25980.0,25.6826,25.6826,25.5958,25.5958,25980.0
2018-04-10 13:45:00,26.53,26.53,26.43,26.48,66676.0,25.5861,25.5861,25.4897,25.5379,66676.0
2018-04-10 13:50:00,26.49,26.57,26.48,26.56,74356.0,25.5476,25.6247,25.5379,25.6151,74356.0
2018-04-10 13:55:00,26.57,26.64,26.57,26.64,88532.0,25.6247,25.6922,25.6247,25.6922,88532.0
2018-04-10 14:00:00,26.62,26.63,26.6,26.62,50720.0,25.6729,25.6826,25.6536,25.6729,50720.0
2018-04-10 14:05:00,26.61,26.68,26.6,26.68,109428.0,25.6633,25.7308,25.6536,25.7308,109428.0
2018-04-10 14:10:00,26.69,26.73,26.65,26.67,263836.0,25.7404,25.779,25.7019,25.7212,263836.0
2018-04-10 14:15:00,26.66,26.7,26.65,26.66,55652.0,25.7115,25.7501,25.7019,25.7115,55652.0
2018-04-10 14:20:00,26.66,26.67,26.63,26.66,64944.0,25.7115,25.7212,25.6826,25.7115,64944.0
2018-04-10 14:25:00,26.67,26.67,26.61,26.61,71292.0,25.7212,25.7212,25.6633,25.6633,71292.0
2018-04-10 14:30:00,26.61,26.67,26.6,26.67,35972.0,25.6633,25.7212,25.6536,25.7212,35972.0
2018-04-10 14:35:00,26.66,26.66,26.52,26.57,148636.0,25.7115,25.7115,25.5765,25.6247,148636.0
2018-04-10 14:40:00,26.57,26.57,26.45,26.55,139524.0,25.6247,25.6247,25.509,25.6054,139524.0
2018-04-10 14:45:00,26.54,26.66,26.54,26.55,86176.0,25.5958,25.7115,25.5958,25.6054,86176.0
2018-04-10 14:50:00,26.55,26.66,26.54,26.65,95620.0,25.6054,25.7115,25.5958,25.7019,95620.0
2018-04-10 14:55:00,26.63,26.7,26.61,26.7,58656.0,25.6826,25.7501,25.6633,25.7501,58656.0
2018-04-10 15:00:00,26.7,26.72,26.61,26.61,36600.0,25.7501,25.7694,25.6633,25.6633,36600.0
2018-04-10 15:05:00,26.63,26.77,26.63,26.75,264188.0,25.6826,25.8176,25.6826,25.7983,264188.0
2018-04-10 15:10:00,26.77,26.79,26.71,26.76,150596.0,25.8176,25.8369,25.7597,25.808,150596.0
2018-04-10 15:15:00,26.73,26.79,26.7,26.78,129816.0,25.779,25.8369,25.7501,25.8272,129816.0
2018-04-10 15:20:00,26.79,26.81,26.66,26.67,150812.0,25.8369,25.8562,25.7115,25.7212,150812.0
2018-04-10 15:25:00,26.66,26.73,26.63,26.72,194528.0,25.7115,25.779,25.6826,25.7694,194528.0
2018-04-10 15:30:00,26.71,26.72,26.61,26.62,45032.0,25.7597,25.7694,25.6633,25.6729,45032.0
2018-04-10 15:35:00,26.64,26.69,26.63,26.69,86488.0,25.6922,25.7404,25.6826,25.7404,86488.0
2018-04-10 15:40:00,26.69,26.71,26.65,26.66,44400.0,25.7404,25.7597,25.7019,25.7115,44400.0
2018-04-10 15:45:00,26.68,26.71,26.65,26.67,75092.0,25.7308,25.7597,25.7019,25.7212,75092.0
2018-04-10 15:50:00,26.7,26.72,26.64,26.64,162512.0,25.7501,25.7694,25.6922,25.6922,162512.0
2018-04-10 15:55:00,26.64,26.64,26.59,26.63,324428.0,25.6922,25.6922,25.644,25.6826,324428.0
2018-04-11 09:30:00,26.29,26.39,26.29,26.32,504884.0,25.3547,25.4511,25.3547,25.3836,504884.0
2018-04-11 09:35:00,26.34,26.4,26.31,26.38,147420.0,25.4029,25.4608,25.374,25.4415,147420.0
2018-04-11 09:40:00,26.38,26.45,26.35,26.45,117040.0,25.4415,25.509,25.4125,25.509,117040.0
2018-04-11 09:45:00,26.45,26.46,26.38,26.4,124928.0,25.509,25.5186,25.4415,25.4608,124928.0
2018-04-11 09:50:00,26.41,26.43,26.39,26.4,54520.0,25.4704,25.4897,25.4511,25.4608,54520.0
2018-04-11 09:55:00,26.43,26.51,26.41,26.49,186644.0,25.4897,25.5668,25.4704,25.5476,186644.0
2018-04-11 10:00:00,26.5,26.52,26.47,26.49,125716.0,25.5572,25.5765,25.5283,25.5476,125716.0
2018-04-11 10:05:00,26.47,26.47,26.42,26.43,67644.0,25.5283,25.5283,25.48,25.4897,67644.0
2018-04-11 10:10:00,26.44,26.44,26.4,26.44,41920.0,25.4993,25.4993,25.4608,25.4993,41920.0
2018-04-11 10:15:00,26.43,26.49,26.43,26.48,115036.0,25.4897,25.5476,25.4897,25.5379,115036.0
2018-04-11 10:20:00,26.49,26.54,26.47,26.53,73568.0,25.5476,25.5958,25.5283,25.5861,73568.0
2018-04-11 10:25:00,26.55,26.57,26.53,26.56,124588.0,25.6054,25.6247,25.5861,25.6151,124588.0
2018-04-11 10:30:00,26.56,26.59,26.55,26.58,205080.0,25.6151,25.644,25.6054,25.6344,205080.0
2018-04-11 10:35:00,26.56,26.59,26.55,26.59,48640.0,25.6151,25.644,25.6054,25.644,48640.0
2018-04-11 10:40:00,26.58,26.59,26.55,26.59,224444.0,25.6344,25.644,25.6054,25.644,224444.0
2018-04-11 10:45:00,26.6,26.6,26.5,26.51,102496.0,25.6536,25.6536,25.5572,25.5668,102496.0
2018-04-11 10:50:00,26.51,26.51,26.44,26.45,74776.0,25.5668,25.5668,25.4993,25.509,74776.0
2018-04-11 10:55:00,26.45,26.48,26.38,26.38,142128.0,25.509,25.5379,25.4415,25.4415,142128.0
2018-04-11 11:00:00,26.38,26.39,26.33,26.35,104160.0,25.4415,25.4511,25.3933,25.4125,104160.0
2018-04-11 11:05:00,26.37,26.42,26.34,26.41,71932.0,25.4318,25.48,25.4029,25.4704,71932.0
2018-04-11 11:10:00,26.41,26.43,26.36,26.43,20916.0,25.4704,25.4897,25.4222,25.4897,20916.0
2018-04-11 11:15:00,26.44,26.44,26.38,26.4,40056.0,25.4993,25.4993,25.4415,25.4608,40056.0
2018-04-11 11:20:00,26.4,26.46,26.36,26.46,47484.0,25.4608,25.5186,25.4222,25.5186,47484.0
2018-04-11 11:25:00,26.46,26.49,26.45,26.47,70276.0,25.5186,25.5476,25.509,25.5283,70276.0
2018-04-11 11:30:00,26.48,26.5,26.44,26.48,17400.0,25.5379,25.5572,25.4993,25.5379,17400.0
2018-04-11 11:35:00,26.48,26.53,26.46,26.53,37256.0,25.5379,25.5861,25.5186,25.5861,37256.0
2018-04-11 11:40:00,26.53,26.58,26.53,26.56,123072.0,25.5861,25.6344,25.5861,25.6151,123072.0
2018-04-11 11:45:00,26.56,26.61,26.56,26.6,60492.0,25.6151,25.6633,25.6151,25.6536,60492.0
2018-04-11 11:50:00,26.58,26.65,26.58,26.65,87704.0,25.6344,25.7019,25.6344,25.7019,87704.0
2018-04-11 11:55:00,26.64,26.65,26.57,26.59,52192.0,25.6922,25.7019,25.6247,25.644,52192.0
2018-04-11 12:00:00,26.59,26.71,26.59,26.69,195056.0,25.644,25.7597,25.644,25.7404,195056.0
2018-04-11 12:05:00,26.68,26.71,26.65,26.67,33200.0,25.7308,25.7597,25.7019,25.7212,33200.0
2018-04-11 12:10:00,26.66,26.73,26.66,26.68,37432.0,25.7115,25.779,25.7115,25.7308,37432.0
2018-04-11 12:15:00,26.67,26.68,26.61,26.62,53160.0,25.7212,25.7308,25.6633,25.6729,53160.0
2018-04-11 12:20:00,26.64,26.68,26.63,26.67,17200.0,25.6922,25.7308,25.6826,25.7212,17200.0
2018-04-11 12:25:00,26.68,26.68,26.62,26.63,18280.0,25.7308,25.7308,25.6729,25.6826,18280.0
2018-04-11 12:30:00,26.65,26.66,26.59,26.61,83800.0,25.7019,25.7115,25.644,25.6633,83800.0
2018-04-11 12:35:00,26.59,26.6,26.56,26.57,56996.0,25.644,25.6536,25.6151,25.6247,56996.0
2018-04-11 12:40:00,26.57,26.61,26.57,26.61,77676.0,25.6247,25.6633,25.6247,25.6633,77676.0
2018-04-11 12:45:00,26.61,26.61,26.52,26.54,104852.0,25.6633,25.6633,25.5765,25.5958,104852.0
2018-04-11 12:50:00,26.55,26.56,26.49,26.5,125548.0,25.6054,25.6151,25.5476,25.5572,125548.0
2018-04-11 12:55:00,26.5,26.55,26.5,26.54,81492.0,25.5572,25.6054,25.5572,25.5958,81492.0
2018-04-11 13:00:00,26.54,26.6,26.54,26.58,44516.0,25.5958,25.6536,25.5958,25.6344,44516.0
2018-04-11 13:05:00,26.58,26.58,26.5,26.54,98704.0,25.6344,25.6344,25.5572,25.5958,98704.0
2018-04-11 13:10:00,26.52,26.52,26.45,26.46,114720.0,25.5765,25.5765,25.509,25.5186,114720.0
2018-04-11 13:15:00,26.48,26.57,26.48,26.57,62960.0,25.5379,25.6247,25.5379,25.6247,62960.0
2018-04-11 13:20:00,26.56,26.59,26.55,26.57,71260.0,25.6151,25.644,25.6054,25.6247,71260.0
2018-04-11 13:25:00,26.56,26.57,26.5,26.52,68800.0,25.6151,25.6247,25.5572,25.5765,68800.0
2018-04-11 13:30:00,26.52,26.53,26.42,26.48,243796.0,25.5765,25.5861,25.48,25.5379,243796.0
2018-04-11 13:35:00,26.49,26.53,26.49,26.53,53100.0,25.5476,25.5861,25.5476,25.5861,53100.0
2018-04-11 13:40:00,26.52,26.53,26.48,26.5,27284.0,25.5765,25.5861,25.5379,25.5572,27284.0
2018-04-11 13:45:00,26.48,26.55,26.45,26.54,40120.0,25.5379,25.6054,25.509,25.5958,40120.0
2018-04-11 13:50:00,26.55,26.55,26.51,26.53,18236.0,25.6054,25.6054,25.5668,25.5861,18236.0
2018-04-11 13:55:00,26.54,26.56,26.54,26.55,52332.0,25.5958,25.6151,25.5958,25.6054,52332.0
2018-04-11 14:00:00,26.57,26.6,26.54,26.6,46880.0,25.6247,25.6536,25.5958,25.6536,46880.0
2018-04-11 14:05:00,26.58,26.6,26.42,26.43,90740.0,25.6344,25.6536,25.48,25.4897,90740.0
2018-04-11 14:10:00,26.4,26.48,26.39,26.47,105112.0,25.4608,25.5379,25.4511,25.5283,105112.0
2018-04-11 14:15:00,26.47,26.57,26.44,26.57,120324.0,25.5283,25.6247,25.4993,25.6247,120324.0
2018-04-11 14:20:00,26.57,26.57,26.54,26.56,113880.0,25.6247,25.6247,25.5958,25.6151,113880.0
2018-04-11 14:25:00,26.56,26.57,26.5,26.52,89776.0,25.6151,25.6247,25.5572,25.5765,89776.0
2018-04-11 14:30:00,26.48,26.59,26.48,26.54,57436.0,25.5379,25.644,25.5379,25.5958,57436.0
2018-04-11 14:35:00,26.52,26.56,26.5,26.53,80400.0,25.5765,25.6151,25.5572,25.5861,80400.0
2018-04-11 14:40:00,26.55,26.59,26.48,26.49,70884.0,25.6054,25.644,25.5379,25.5476,70884.0
2018-04-11 14:45:00,26.49,26.5,26.45,26.48,75228.0,25.5476,25.5572,25.509,25.5379,75228.0
2018-04-11 14:50:00,26.47,26.47,26.4,26.46,71040.0,25.5283,25.5283,25.4608,25.5186,71040.0
2018-04-11 14:55:00,26.45,26.49,26.45,26.49,82044.0,25.509,25.5476,25.509,25.5476,82044.0
2018-04-11 15:00:00,26.5,26.52,26.49,26.49,69136.0,25.5572,25.5765,25.5476,25.5476,69136.0
2018-04-11 15:05:00,26.5,26.5,26.35,26.36,290384.0,25.5572,25.5572,25.4125,25.4222,290384.0
2018-04-11 15:10:00,26.39,26.39,26.32,26.33,298968.0,25.4511,25.4511,25.3836,25.3933,298968.0
2018-04-11 15:15:00,26.34,26.37,26.29,26.37,292508.0,25.4029,25.4318,25.3547,25.4318,292508.0
2018-04-11 15:20:00,26.35,26.36,26.3,26.34,81680.0,25.4125,25.4222,25.3643,25.4029,81680.0
2018-04-11 15:25:00,26.34,26.38,26.31,26.35,211736.0,25.4029,25.4415,25.374,25.4125,211736.0
2018-04-11 15:30:00,26.36,26.44,26.36,26.43,103296.0,25.4222,25.4993,25.4222,25.4897,103296.0
2018-04-11 15:35:00,26.42,26.43,26.4,26.41,493348.0,25.48,25.4897,25.4608,25.4704,493348.0
2018-04-11 15:40:00,26.41,26.45,26.39,26.39,163348.0,25.4704,25.509,25.4511,25.4511,163348.0
2018-04-11 15:45:00,26.42,26.42,26.35,26.36,78760.0,25.48,25.48,25.4125,25.4222,78760.0
2018-04-11 15:50:00,26.35,26.35,26.32,26.35,149536.0,25.4125,25.4125,25.3836,25.4125,149536.0
2018-04-11 15:55:00,26.34,26.37,26.31,26.35,303188.0,25.4029,25.4318,25.374,25.4125,303188.0
2018-04-12 09:30:00,26.65,26.72,26.61,26.68,389636.0,25.7019,25.7694,25.6633,25.7308,389636.0
2018-04-12 09:35:00,26.69,26.73,26.65,26.65,175028.0,25.7404,25.779,25.7019,25.7019,175028.0
2018-04-12 09:40:00,26.66,26.8,26.63,26.8,145092.0,25.7115,25.8465,25.6826,25.8465,145092.0
2018-04-12 09:45:00,26.8,26.84,26.8,26.81,297460.0,25.8465,25.8851,25.8465,25.8562,297460.0
2018-04-12 09:50:00,26.8,26.84,26.79,26.79,190568.0,25.8465,25.8851,25.8369,25.8369,190568.0
2018-04-12 09:55:00,26.8,26.9,26.77,26.89,185804.0,25.8465,25.943,25.8176,25.9333,185804.0
2018-04-12 10:00:00,26.88,26.91,26.85,26.87,250340.0,25.9237,25.9526,25.8948,25.914,250340.0
2018-04-12 10:05:00,26.86,26.88,26.84,26.87,101940.0,25.9044,25.9237,25.8851,25.914,101940.0
2018-04-12 10:10:00,26.87,26.91,26.81,26.85,131728.0,25.914,25.9526,25.8562,25.8948,131728.0
2018-04-12 10:15:00,26.85,26.9,26.85,26.89,112460.0,25.8948,25.943,25.8948,25.9333,112460.0
2018-04-12 10:20:00,26.9,26.93,26.9,26.92,118860.0,25.943,25.9719,25.943,25.9623,118860.0
2018-04-12 10:25:00,26.92,26.92,26.86,26.87,151144.0,25.9623,25.9623,25.9044,25.914,151144.0
2018-04-12 10:30:00,26.88,26.88,26.82,26.84,133692.0,25.9237,25.9237,25.8658,25.8851,133692.0
2018-04-12 10:35:00,26.84,26.86,26.83,26.85,46880.0,25.8851,25.9044,25.8755,25.8948,46880.0
2018-04-12 10:40:00,26.85,26.88,26.79,26.82,249940.0,25.8948,25.9237,25.8369,25.8658,249940.0
2018-04-12 10:45:00,26.83,26.83,26.74,26.8,87272.0,25.8755,25.8755,25.7887,25.8465,87272.0
2018-04-12 10:50:00,26.81,26.83,26.8,26.8,31920.0,25.8562,25.8755,25.8465,25.8465,31920.0
2018-04-12 10:55:00,26.81,26.82,26.75,26.76,60492.0,25.8562,25.8658,25.7983,25.808,60492.0
2018-04-12 11:00:00,26.76,26.81,26.75,26.8,62400.0,25.808,25.8562,25.7983,25.8465,62400.0
2018-04-12 11:05:00,26.8,26.83,26.75,26.82,135304.0,25.8465,25.8755,25.7983,25.8658,135304.0
2018-04-12 11:10:00,26.83,26.85,26.82,26.83,57296.0,25.8755,25.8948,25.8658,25.8755,57296.0
2018-04-12 11:15:00,26.84,26.88,26.84,26.86,31780.0,25.8851,25.9237,25.8851,25.9044,31780.0
2018-04-12 11:20:00,26.88,26.9,26.85,26.89,46460.0,25.9237,25.943,25.8948,25.9333,46460.0
2018-04-12 11:25:00,26.9,26.9,26.84,26.85,35692.0,25.943,25.943,25.8851,25.8948,35692.0
2018-04-12 11:30:00,26.84,26.89,26.83,26.84,155684.0,25.8851,25.9333,25.8755,25.8851,155684.0
2018-04-12 11:35:00,26.84,26.85,26.8,26.85,38400.0,25.8851,25.8948,25.8465,25.8948,38400.0
2018-04-12 11:40:00,26.84,26.87,26.84,26.85,6000.0,25.8851,25.914,25.8851,25.8948,6000.0
2018-04-12 11:45:00,26.86,26.86,26.76,26.77,46424.0,25.9044,25.9044,25.808,25.8176,46424.0
2018-04-12 11:50:00,26.78,26.78,26.71,26.73,197272.0,25.8272,25.8272,25.7597,25.779,197272.0
2018-04-12 11:55:00,26.72,26.8,26.72,26.8,41224.0,25.7694,25.8465,25.7694,25.8465,41224.0
2018-04-12 12:00:00,26.8,26.83,26.8,26.8,91224.0,25.8465,25.8755,25.8465,25.8465,91224.0
2018-04-12 12:05:00,26.8,26.82,26.78,26.82,23180.0,25.8465,25.8658,25.8272,25.8658,23180.0
2018-04-12 12:10:00,26.82,26.83,26.8,26.81,39200.0,25.8658,25.8755,25.8465,25.8562,39200.0
2018-04-12 12:15:00,26.82,26.85,26.78,26.85,50460.0,25.8658,25.8948,25.8272,25.8948,50460.0
2018-04-12 12:20:00,26.84,26.86,26.84,26.84,25200.0,25.8851,25.9044,25.8851,25.8851,25200.0
2018-04-12 12:25:00,26.83,26.86,26.83,26.85,12800.0,25.8755,25.9044,25.8755,25.8948,12800.0
2018-04-12 12:30:00,26.85,26.87,26.85,26.86,33968.0,25.8948,25.914,25.8948,25.9044,33968.0
2018-04-12 12:35:00,26.87,26.88,26.84,26.85,66660.0,25.914,25.9237,25.8851,25.8948,66660.0
2018-04-12 12:40:00,26.86,26.86,26.85,26.86,9680.0,25.9044,25.9044,25.8948,25.9044,9680.0
2018-04-12 12:45:00,26.87,26.92,26.87,26.91,73016.0,25.914,25.9623,25.914,25.9526,73016.0
2018-04-12 12:50:00,26.91,26.95,26.89,26.9,194556.0,25.9526,25.9912,25.9333,25.943,194556.0
2018-04-12 12:55:00,26.9,26.92,26.9,26.92,8200.0,25.943,25.9623,25.943,25.9623,8200.0
2018-04-12 13:00:00,26.92,26.94,26.92,26.93,33652.0,25.9623,25.9815,25.9623,25.9719,33652.0
2018-04-12 13:05:00,26.93,26.93,26.82,26.86,130248.0,25.9719,25.9719,25.8658,25.9044,130248.0
2018-04-12 13:10:00,26.86,26.87,26.82,26.82,46104.0,25.9044,25.914,25.8658,25.8658,46104.0
2018-04-12 13:15:00,26.84,26.84,26.75,26.8,198136.0,25.8851,25.8851,25.7983,25.8465,198136.0
2018-04-12 13:20:00,26.8,26.81,26.74,26.77,98052.0,25.8465,25.8562,25.7887,25.8176,98052.0
2018-04-12 13:25:00,26.77,26.79,26.63,26.65,243532.0,25.8176,25.8369,25.6826,25.7019,243532.0
2018-04-12 13:30:00,26.65,26.72,26.61,26.7,148136.0,25.7019,25.7694,25.6633,25.7501,148136.0
2018-04-12 13:35:00,26.71,26.78,26.71,26.77,91000.0,25.7597,25.8272,25.7597,25.8176,91000.0
2018-04-12 13:40:00,26.76,26.8,26.74,26.78,22808.0,25.808,25.8465,25.7887,25.8272,22808.0
2018-04-12 13:45:00,26.77,26.78,26.71,26.76,48488.0,25.8176,25.8272,25.7597,25.808,48488.0
2018-04-12 13:50:00,26.75,26.81,26.75,26.77,102896.0,25.7983,25.8562,25.7983,25.8176,102896.0
2018-04-12 13:55:00,26.79,26.79,26.67,26.71,94024.0,25.8369,25.8369,25.7212,25.7597,94024.0
2018-04-12 14:00:00,26.71,26.77,26.71,26.77,84404.0,25.7597,25.8176,25.7597,25.8176,84404.0
2018-04-12 14:05:00,26.77,26.8,26.75,26.78,38052.0,25.8176,25.8465,25.7983,25.8272,38052.0
2018-04-12 14:10:00,26.79,26.82,26.78,26.81,72304.0,25.8369,25.8658,25.8272,25.8562,72304.0
2018-04-12 14:15:00,26.82,26.86,26.82,26.85,50444.0,25.8658,25.9044,25.8658,25.8948,50444.0
2018-04-12 14:20:00,26.87,26.9,26.87,26.89,38144.0,25.914,25.943,25.914,25.9333,38144.0
2018-04-12 14:25:00,26.89,26.9,26.86,26.87,34020.0,25.9333,25.943,25.9044,25.914,34020.0
2018-04-12 14:30:00,26.88,26.9,26.85,26.87,94276.0,25.9237,25.943,25.8948,25.914,94276.0
2018-04-12 14:35:00,26.88,26.88,26.83,26.85,27600.0,25.9237,25.9237,25.8755,25.8948,27600.0
2018-04-12 14:40:00,26.86,26.86,26.84,26.85,30472.0,25.9044,25.9044,25.8851,25.8948,30472.0
2018-04-12 14:45:00,26.83,26.84,26.78,26.81,48220.0,25.8755,25.8851,25.8272,25.8562,48220.0
2018-04-12 14:50:00,26.82,26.85,26.82,26.83,78068.0,25.8658,25.8948,25.8658,25.8755,78068.0
2018-04-12 14:55:00,26.83,26.9,26.82,26.9,74452.0,25.8755,25.943,25.8658,25.943,74452.0
2018-04-12 15:00:00,26.9,26.92,26.88,26.88,108060.0,25.943,25.9623,25.9237,25.9237,108060.0
2018-04-12 15:05:00,26.87,26.88,26.82,26.83,54268.0,25.914,25.9237,25.8658,25.8755,54268.0
2018-04-12 15:10:00,26.83,26.91,26.83,26.91,50080.0,25.8755,25.9526,25.8755,25.9526,50080.0
2018-04-12 15:15:00,26.91,26.92,26.87,26.92,57008.0,25.9526,25.9623,25.914,25.9623,57008.0
2018-04-12 15:20:00,26.92,26.99,26.91,26.95,187712.0,25.9623,26.0298,25.9526,25.9912,187712.0
2018-04-12 15:25:00,26.95,27.0,26.95,26.99,147388.0,25.9912,26.0394,25.9912,26.0298,147388.0
2018-04-12 15:30:00,26.98,26.98,26.92,26.93,140480.0,26.0201,26.0201,25.9623,25.9719,140480.0
2018-04-12 15:35:00,26.94,26.98,26.93,26.97,126564.0,25.9815,26.0201,25.9719,26.0105,126564.0
2018-04-12 15:40:00,26.97,26.98,26.9,26.9,119852.0,26.0105,26.0201,25.943,25.943,119852.0
2018-04-12 15:45:00,26.91,26.91,26.79,26.84,228268.0,25.9526,25.9526,25.8369,25.8851,228268.0
2018-04-12 15:50:00,26.85,26.86,26.82,26.82,148472.0,25.8948,25.9044,25.8658,25.8658,148472.0
2018-04-12 15:55:00,26.83,26.84,26.76,26.77,353876.0,25.8755,25.8851,25.808,25.8176,353876.0
2018-04-13 09:30:00,27.09,27.1,27.03,27.04,438848.0,26.1262,26.1359,26.0683,26.078,438848.0
2018-04-13 09:35:00,27.04,27.06,26.98,27.0,307272.0,26.078,26.0973,26.0201,26.0394,307272.0
2018-04-13 09:40:00,27.0,27.05,26.99,27.02,187612.0,26.0394,26.0876,26.0298,26.0587,187612.0
2018-04-13 09:45:00,27.02,27.05,26.95,26.96,168820.0,26.0587,26.0876,25.9912,26.0008,168820.0
2018-04-13 09:50:00,26.98,27.0,26.94,26.94,191892.0,26.0201,26.0394,25.9815,25.9815,191892.0
2018-04-13 09:55:00,26.95,26.95,26.89,26.9,172164.0,25.9912,25.9912,25.9333,25.943,172164.0
2018-04-13 10:00:00,26.9,26.94,26.84,26.84,293984.0,25.943,25.9815,25.8851,25.8851,293984.0
2018-04-13 10:05:00,26.85,26.89,26.78,26.78,202344.0,25.8948,25.9333,25.8272,25.8272,202344.0
2018-04-13 10:10:00,26.78,26.8,26.72,26.8,151428.0,25.8272,25.8465,25.7694,25.8465,151428.0
2018-04-13 10:15:00,26.8,26.88,26.8,26.86,309868.0,25.8465,25.9237,25.8465,25.9044,309868.0
2018-04-13 10:20:00,26.85,26.86,26.77,26.78,312648.0,25.8948,25.9044,25.8176,25.8272,312648.0
2018-04-13 10:25:00,26.79,26.79,26.63,26.68,319416.0,25.8369,25.8369,25.6826,25.7308,319416.0
2018-04-13 10:30:00,26.67,26.73,26.6,26.7,157932.0,25.7212,25.779,25.6536,25.7501,157932.0
2018-04-13 10:35:00,26.71,26.73,26.63,26.66,242512.0,25.7597,25.779,25.6826,25.7115,242512.0
2018-04-13 10:40:00,26.68,26.71,26.66,26.69,44132.0,25.7308,25.7597,25.7115,25.7404,44132.0
2018-04-13 10:45:00,26.68,26.75,26.64,26.74,240872.0,25.7308,25.7983,25.6922,25.7887,240872.0
2018-04-13 10:50:00,26.74,26.75,26.7,26.71,127800.0,25.7887,25.7983,25.7501,25.7597,127800.0
2018-04-13 10:55:00,26.72,26.72,26.61,26.61,278020.0,25.7694,25.7694,25.6633,25.6633,278020.0
2018-04-13 11:00:00,26.6,26.6,26.52,26.56,429556.0,25.6536,25.6536,25.5765,25.6151,429556.0
2018-04-13 11:05:00,26.56,26.65,26.55,26.63,144588.0,25.6151,25.7019,25.6054,25.6826,144588.0
2018-04-13 11:10:00,26.65,26.68,26.62,26.62,41972.0,25.7019,25.7308,25.6729,25.6729,41972.0
2018-04-13 11:15:00,26.62,26.68,26.61,26.64,63348.0,25.6729,25.7308,25.6633,25.6922,63348.0
2018-04-13 11:20:00,26.66,26.73,26.61,26.73,69752.0,25.7115,25.779,25.6633,25.779,69752.0
2018-04-13 11:25:00,26.74,26.75,26.72,26.73,45964.0,25.7887,25.7983,25.7694,25.779,45964.0
2018-04-13 11:30:00,26.73,26.76,26.71,26.73,56260.0,25.779,25.808,25.7597,25.779,56260.0
2018-04-13 11:35:00,26.74,26.77,26.67,26.69,66976.0,25.7887,25.8176,25.7212,25.7404,66976.0
2018-04-13 11:40:00,26.68,26.71,26.66,26.71,23008.0,25.7308,25.7597,25.7115,25.7597,23008.0
2018-04-13 11:45:00,26.73,26.73,26.7,26.7,28156.0,25.779,25.779,25.7501,25.7501,28156.0
2018-04-13 11:50:00,26.7,26.7,26.65,26.66,40328.0,25.7501,25.7501,25.7019,25.7115,40328.0
2018-04-13 11:55:00,26.67,26.76,26.67,26.75,88532.0,25.7212,25.808,25.7212,25.7983,88532.0
2018-04-13 12:00:00,26.75,26.81,26.75,26.76,82000.0,25.7983,25.8562,25.7983,25.808,82000.0
2018-04-13 12:05:00,26.76,26.77,26.68,26.69,60360.0,25.808,25.8176,25.7308,25.7404,60360.0
2018-04-13 12:10:00,26.71,26.74,26.66,26.73,66176.0,25.7597,25.7887,25.7115,25.779,66176.0
2018-04-13 12:15:00,26.73,26.75,26.72,26.72,61096.0,25.779,25.7983,25.7694,25.7694,61096.0
2018-04-13 12:20:00,26.73,26.77,26.73,26.75,10800.0,25.779,25.8176,25.779,25.7983,10800.0
2018-04-13 12:25:00,26.76,26.8,26.7,26.79,41280.0,25.808,25.8465,25.7501,25.8369,41280.0
2018-04-13 12:30:00,26.78,26.78,26.72,26.73,14204.0,25.8272,25.8272,25.7694,25.779,14204.0
2018-04-13 12:35:00,26.7,26.73,26.66,26.68,164184.0,25.7501,25.779,25.7115,25.7308,164184.0
2018-04-13 12:40:00,26.68,26.72,26.66,26.67,39216.0,25.7308,25.7694,25.7115,25.7212,39216.0
2018-04-13 12:45:00,26.67,26.68,26.65,26.68,27532.0,25.7212,25.7308,25.7019,25.7308,27532.0
2018-04-13 12:50:00,26.69,26.73,26.68,26.68,67800.0,25.7404,25.779,25.7308,25.7308,67800.0
2018-04-13 12:55:00,26.7,26.72,26.68,26.71,33304.0,25.7501,25.7694,25.7308,25.7597,33304.0
2018-04-13 13:00:00,26.71,26.74,26.71,26.72,22000.0,25.7597,25.7887,25.7597,25.7694,22000.0
2018-04-13 13:05:00,26.72,26.78,26.72,26.73,77276.0,25.7694,25.8272,25.7694,25.779,77276.0
2018-04-13 13:10:00,26.74,26.75,26.72,26.75,27988.0,25.7887,25.7983,25.7694,25.7983,27988.0
2018-04-13 13:15:00,26.75,26.79,26.75,26.75,31200.0,25.7983,25.8369,25.7983,25.7983,31200.0
2018-04-13 13:20:00,26.76,26.84,26.76,26.84,107040.0,25.808,25.8851,25.808,25.8851,107040.0
2018-04-13 13:25:00,26.83,26.86,26.83,26.85,44104.0,25.8755,25.9044,25.8755,25.8948,44104.0
2018-04-13 13:30:00,26.85,26.85,26.79,26.81,56000.0,25.8948,25.8948,25.8369,25.8562,56000.0
2018-04-13 13:35:00,26.79,26.8,26.78,26.8,6000.0,25.8369,25.8465,25.8272,25.8465,6000.0
2018-04-13 13:40:00,26.8,26.82,26.8,26.81,14600.0,25.8465,25.8658,25.8465,25.8562,14600.0
2018-04-13 13:45:00,26.83,26.83,26.81,26.81,14172.0,25.8755,25.8755,25.8562,25.8562,14172.0
2018-04-13 13:50:00,26.8,26.83,26.8,26.83,3200.0,25.8465,25.8755,25.8465,25.8755,3200.0
2018-04-13 13:55:00,26.82,26.83,26.79,26.79,16208.0,25.8658,25.8755,25.8369,25.8369,16208.0
2018-04-13 14:00:00,26.81,26.81,26.79,26.8,8800.0,25.8562,25.8562,25.8369,25.8465,8800.0
2018-04-13 14:05:00,26.8,26.82,26.78,26.82,8440.0,25.8465,25.8658,25.8272,25.8658,8440.0
2018-04-13 14:10:00,26.81,26.81,26.78,26.79,6000.0,25.8562,25.8562,25.8272,25.8369,6000.0
2018-04-13 14:15:00,26.78,26.78,26.72,26.73,44800.0,25.8272,25.8272,25.7694,25.779,44800.0
2018-04-13 14:20:00,26.72,26.74,26.72,26.73,63680.0,25.7694,25.7887,25.7694,25.779,63680.0
2018-04-13 14:25:00,26.72,26.75,26.72,26.75,29200.0,25.7694,25.7983,25.7694,25.7983,29200.0
2018-04-13 14:30:00,26.72,26.81,26.7,26.77,52960.0,25.7694,25.8562,25.7501,25.8176,52960.0
2018-04-13 14:35:00,26.79,26.79,26.72,26.73,60328.0,25.8369,25.8369,25.7694,25.779,60328.0
2018-04-13 14:40:00,26.7,26.74,26.68,26.74,42148.0,25.7501,25.7887,25.7308,25.7887,42148.0
2018-04-13 14:45:00,26.73,26.75,26.68,26.68,55936.0,25.779,25.7983,25.7308,25.7308,55936.0
2018-04-13 14:50:00,26.68,26.68,26.66,26.68,67280.0,25.7308,25.7308,25.7115,25.7308,67280.0
2018-04-13 14:55:00,26.69,26.69,26.64,26.66,201008.0,25.7404,25.7404,25.6922,25.7115,201008.0
2018-04-13 15:00:00,26.65,26.65,26.55,26.55,150408.0,25.7019,25.7019,25.6054,25.6054,150408.0
2018-04-13 15:05:00,26.56,26.59,26.5,26.55,190732.0,25.6151,25.644,25.5572,25.6054,190732.0
2018-04-13 15:10:00,26.55,26.6,26.54,26.58,71344.0,25.6054,25.6536,25.5958,25.6344,71344.0
2018-04-13 15:15:00,26.56,26.56,26.39,26.39,415444.0,25.6151,25.6151,25.4511,25.4511,415444.0
2018-04-13 15:20:00,26.4,26.49,26.4,26.46,107296.0,25.4608,25.5476,25.4608,25.5186,107296.0
2018-04-13 15:25:00,26.47,26.48,26.43,26.47,74104.0,25.5283,25.5379,25.4897,25.5283,74104.0
2018-04-13 15:30:00,26.45,26.5,26.42,26.47,147768.0,25.509,25.5572,25.48,25.5283,147768.0
2018-04-13 15:35:00,26.46,26.5,26.44,26.5,72120.0,25.5186,25.5572,25.4993,25.5572,72120.0
2018-04-13 15:40:00,26.5,26.59,26.5,26.55,91200.0,25.5572,25.644,25.5572,25.6054,91200.0
2018-04-13 15:45:00,26.56,26.6,26.56,26.57,85824.0,25.6151,25.6536,25.6151,25.6247,85824.0
2018-04-13 15:50:00,26.59,26.67,26.59,26.63,263660.0,25.644,25.7212,25.644,25.6826,263660.0
2018-04-13 15:55:00,26.62,26.67,26.6,26.62,286312.0,25.6729,25.7212,25.6536,25.6729,286312.0
2018-04-16 09:30:00,26.98,27.0,26.89,26.9,351664.0,26.0201,26.0394,25.9333,25.943,351664.0
2018-04-16 09:35:00,26.91,26.92,26.84,26.88,215420.0,25.9526,25.9623,25.8851,25.9237,215420.0
2018-04-16 09:40:00,26.87,26.89,26.8,26.88,107192.0,25.914,25.9333,25.8465,25.9237,107192.0
2018-04-16 09:45:00,26.89,26.94,26.88,26.9,125548.0,25.9333,25.9815,25.9237,25.943,125548.0
2018-04-16 09:50:00,26.9,26.91,26.82,26.86,112244.0,25.943,25.9526,25.8658,25.9044,112244.0
2018-04-16 09:55:00,26.87,26.88,26.83,26.87,67308.0,25.914,25.9237,25.8755,25.914,67308.0
2018-04-16 10:00:00,26.88,26.98,26.88,26.96,190080.0,25.9237,26.0201,25.9237,26.0008,190080.0
2018-04-16 10:05:00,26.93,26.99,26.93,26.96,87200.0,25.9719,26.0298,25.9719,26.0008,87200.0
2018-04-16 10:10:00,26.95,26.97,26.9,26.9,39744.0,25.9912,26.0105,25.943,25.943,39744.0
2018-04-16 10:15:00,26.92,26.95,26.87,26.89,207180.0,25.9623,25.9912,25.914,25.9333,207180.0
2018-04-16 10:20:00,26.9,26.95,26.89,26.95,68492.0,25.943,25.9912,25.9333,25.9912,68492.0
2018-04-16 10:25:00,26.95,27.01,26.93,27.01,164100.0,25.9912,26.0491,25.9719,26.0491,164100.0
2018-04-16 10:30:00,27.02,27.03,26.98,27.0,52420.0,26.0587,26.0683,26.0201,26.0394,52420.0
2018-04-16 10:35:00,27.0,27.0,26.97,26.99,83348.0,26.0394,26.0394,26.0105,26.0298,83348.0
2018-04-16 10:40:00,26.99,27.0,26.97,26.99,41400.0,26.0298,26.0394,26.0105,26.0298,41400.0
2018-04-16 10:45:00,27.0,27.0,26.91,26.91,61492.0,26.0394,26.0394,25.9526,25.9526,61492.0
2018-04-16 10:50:00,26.9,26.96,26.89,26.96,41856.0,25.943,26.0008,25.9333,26.0008,41856.0
2018-04-16 10:55:00,26.95,26.98,26.94,26.94,23180.0,25.9912,26.0201,25.9815,25.9815,23180.0
2018-04-16 11:00:00,26.95,27.02,26.95,26.97,111840.0,25.9912,26.0587,25.9912,26.0105,111840.0
2018-04-16 11:05:00,26.97,27.01,26.97,26.98,88692.0,26.0105,26.0491,26.0105,26.0201,88692.0
2018-04-16 11:10:00,26.97,26.97,26.91,26.91,35692.0,26.0105,26.0105,25.9526,25.9526,35692.0
2018-04-16 11:15:00,26.91,26.93,26.88,26.93,157088.0,25.9526,25.9719,25.9237,25.9719,157088.0
2018-04-16 11:20:00,26.93,26.98,26.93,26.98,32828.0,25.9719,26.0201,25.9719,26.0201,32828.0
2018-04-16 11:25:00,26.97,26.99,26.94,26.97,60776.0,26.0105,26.0298,25.9815,26.0105,60776.0
2018-04-16 11:30:00,26.98,26.98,26.93,26.93,63172.0,26.0201,26.0201,25.9719,25.9719,63172.0
2018-04-16 11:35:00,26.93,26.99,26.93,26.99,9228.0,25.9719,26.0298,25.9719,26.0298,9228.0
2018-04-16 11:40:00,26.96,26.97,26.94,26.96,45312.0,26.0008,26.0105,25.9815,26.0008,45312.0
2018-04-16 11:45:00,26.95,26.97,26.93,26.93,25584.0,25.9912,26.0105,25.9719,25.9719,25584.0
2018-04-16 11:50:00,26.95,26.98,26.92,26.92,18916.0,25.9912,26.0201,25.9623,25.9623,18916.0
2018-04-16 11:55:00,26.92,27.0,26.92,26.99,75228.0,25.9623,26.0394,25.9623,26.0298,75228.0
2018-04-16 12:00:00,27.0,27.05,27.0,27.04,117940.0,26.0394,26.0876,26.0394,26.078,117940.0
2018-04-16 12:05:00,27.04,27.05,27.01,27.02,23648.0,26.078,26.0876,26.0491,26.0587,23648.0
2018-04-16 12:10:00,27.03,27.07,27.02,27.05,431308.0,26.0683,26.1069,26.0587,26.0876,431308.0
2018-04-16 12:15:00,27.04,27.04,27.03,27.04,30260.0,26.078,26.078,26.0683,26.078,30260.0
2018-04-16 12:20:00,27.02,27.02,27.0,27.02,54012.0,26.0587,26.0587,26.0394,26.0587,54012.0
2018-04-16 12:25:00,27.03,27.04,27.01,27.01,25924.0,26.0683,26.078,26.0491,26.0491,25924.0
2018-04-16 12:30:00,27.02,27.04,27.0,27.02,50452.0,26.0587,26.078,26.0394,26.0587,50452.0
2018-04-16 12:35:00,27.0,27.0,26.98,27.0,5300.0,26.0394,26.0394,26.0201,26.0394,5300.0
2018-04-16 12:40:00,27.02,27.04,27.01,27.02,13396.0,26.0587,26.078,26.0491,26.0587,13396.0
2018-04-16 12:45:00,27.04,27.09,27.04,27.08,54180.0,26.078,26.1262,26.078,26.1166,54180.0
2018-04-16 12:50:00,27.09,27.18,27.08,27.14,191948.0,26.1262,26.213,26.1166,26.1744,191948.0
2018-04-16 12:55:00,27.14,27.16,27.13,27.13,65040.0,26.1744,26.1937,26.1648,26.1648,65040.0
2018-04-16 13:00:00,27.15,27.18,27.15,27.16,38100.0,26.1841,26.213,26.1841,26.1937,38100.0
2018-04-16 13:05:00,27.17,27.22,27.17,27.22,82124.0,26.2034,26.2516,26.2034,26.2516,82124.0
2018-04-16 13:10:00,27.21,27.22,27.19,27.22,99384.0,26.2419,26.2516,26.2227,26.2516,99384.0
2018-04-16 13:15:00,27.21,27.23,27.18,27.18,193880.0,26.2419,26.2612,26.213,26.213,193880.0
2018-04-16 13:20:00,27.2,27.22,27.2,27.2,32196.0,26.2323,26.2516,26.2323,26.2323,32196.0
2018-04-16 13:25:00,27.19,27.19,27.16,27.17,29504.0,26.2227,26.2227,26.1937,26.2034,29504.0
2018-04-16 13:30:00,27.17,27.2,27.16,27.2,39240.0,26.2034,26.2323,26.1937,26.2323,39240.0
2018-04-16 13:35:00,27.2,27.21,27.19,27.21,42804.0,26.2323,26.2419,26.2227,26.2419,42804.0
2018-04-16 13:40:00,27.21,27.22,27.18,27.21,67800.0,26.2419,26.2516,26.213,26.2419,67800.0
2018-04-16 13:45:00,27.22,27.23,27.2,27.21,41268.0,26.2516,26.2612,26.2323,26.2419,41268.0
2018-04-16 13:50:00,27.23,27.23,27.18,27.2,136252.0,26.2612,26.2612,26.213,26.2323,136252.0
2018-04-16 13:55:00,27.19,27.19,27.19,27.19,1600.0,26.2227,26.2227,26.2227,26.2227,1600.0
2018-04-16 14:00:00,27.2,27.21,27.14,27.14,79800.0,26.2323,26.2419,26.1744,26.1744,79800.0
2018-04-16 14:05:00,27.14,27.14,27.11,27.13,105908.0,26.1744,26.1744,26.1455,26.1648,105908.0
2018-04-16 14:10:00,27.13,27.15,27.1,27.1,71460.0,26.1648,26.1841,26.1359,26.1359,71460.0
2018-04-16 14:15:00,27.11,27.13,27.11,27.13,34216.0,26.1455,26.1648,26.1455,26.1648,34216.0
2018-04-16 14:20:00,27.11,27.13,27.1,27.13,51364.0,26.1455,26.1648,26.1359,26.1648,51364.0
2018-04-16 14:25:00,27.1,27.11,27.07,27.1,106272.0,26.1359,26.1455,26.1069,26.1359,106272.0
2018-04-16 14:30:00,27.09,27.15,27.09,27.15,21600.0,26.1262,26.1841,26.1262,26.1841,21600.0
2018-04-16 14:35:00,27.15,27.18,27.15,27.16,39380.0,26.1841,26.213,26.1841,26.1937,39380.0
2018-04-16 14:40:00,27.17,27.17,27.13,27.14,8972.0,26.2034,26.2034,26.1648,26.1744,8972.0
2018-04-16 14:45:00,27.14,27.17,27.14,27.16,14900.0,26.1744,26.2034,26.1744,26.1937,14900.0
2018-04-16 14:50:00,27.16,27.16,27.11,27.11,38616.0,26.1937,26.1937,26.1455,26.1455,38616.0
2018-04-16 14:55:00,27.1,27.12,27.1,27.12,52368.0,26.1359,26.1551,26.1359,26.1551,52368.0
2018-04-16 15:00:00,27.12,27.14,27.12,27.14,49376.0,26.1551,26.1744,26.1551,26.1744,49376.0
2018-04-16 15:05:00,27.15,27.15,27.11,27.13,26060.0,26.1841,26.1841,26.1455,26.1648,26060.0
2018-04-16 15:10:00,27.11,27.13,27.09,27.11,11948.0,26.1455,26.1648,26.1262,26.1455,11948.0
2018-04-16 15:15:00,27.1,27.11,27.06,27.07,82532.0,26.1359,26.1455,26.0973,26.1069,82532.0
2018-04-16 15:20:00,27.07,27.07,27.02,27.04,146316.0,26.1069,26.1069,26.0587,26.078,146316.0
2018-04-16 15:25:00,27.04,27.1,27.03,27.1,124456.0,26.078,26.1359,26.0683,26.1359,124456.0
2018-04-16 15:30:00,27.08,27.11,27.08,27.09,55092.0,26.1166,26.1455,26.1166,26.1262,55092.0
2018-04-16 15:35:00,27.1,27.11,27.07,27.11,60828.0,26.1359,26.1455,26.1069,26.1455,60828.0
2018-04-16 15:40:00,27.11,27.17,27.1,27.16,152932.0,26.1455,26.2034,26.1359,26.1937,152932.0
2018-04-16 15:45:00,27.15,27.16,27.07,27.09,139560.0,26.1841,26.1937,26.1069,26.1262,139560.0
2018-04-16 15:50:00,27.09,27.13,27.09,27.11,75960.0,26.1262,26.1648,26.1262,26.1455,75960.0
2018-04-16 15:55:00,27.11,27.11,27.04,27.06,458476.0,26.1455,26.1455,26.078,26.0973,458476.0
2018-04-17 09:30:00,27.46,27.47,27.38,27.42,216648.0,26.483,26.4927,26.4059,26.4445,216648.0
2018-04-17 09:35:00,27.42,27.42,27.35,27.4,131604.0,26.4445,26.4445,26.377,26.4252,131604.0
2018-04-17 09:40:00,27.4,27.46,27.4,27.43,96036.0,26.4252,26.483,26.4252,26.4541,96036.0
2018-04-17 09:45:00,27.44,27.48,27.43,27.45,139176.0,26.4638,26.5023,26.4541,26.4734,139176.0
2018-04-17 09:50:00,27.46,27.46,27.41,27.43,124324.0,26.483,26.483,26.4348,26.4541,124324.0
2018-04-17 09:55:00,27.44,27.47,27.43,27.44,92808.0,26.4638,26.4927,26.4541,26.4638,92808.0
2018-04-17 10:00:00,27.48,27.51,27.48,27.48,239012.0,26.5023,26.5313,26.5023,26.5023,239012.0
2018-04-17 10:05:00,27.48,27.51,27.45,27.48,126052.0,26.5023,26.5313,26.4734,26.5023,126052.0
2018-04-17 10:10:00,27.47,27.52,27.46,27.46,92012.0,26.4927,26.5409,26.483,26.483,92012.0
2018-04-17 10:15:00,27.47,27.49,27.45,27.45,14112.0,26.4927,26.512,26.4734,26.4734,14112.0
2018-04-17 10:20:00,27.47,27.5,27.44,27.49,40100.0,26.4927,26.5216,26.4638,26.512,40100.0
2018-04-17 10:25:00,27.48,27.5,27.46,27.47,74656.0,26.5023,26.5216,26.483,26.4927,74656.0
2018-04-17 10:30:00,27.48,27.52,27.47,27.5,53484.0,26.5023,26.5409,26.4927,26.5216,53484.0
2018-04-17 10:35:00,27.53,27.54,27.5,27.54,84060.0,26.5506,26.5602,26.5216,26.5602,84060.0
2018-04-17 10:40:00,27.54,27.55,27.52,27.54,82596.0,26.5602,26.5698,26.5409,26.5602,82596.0
2018-04-17 10:45:00,27.54,27.55,27.52,27.54,95020.0,26.5602,26.5698,26.5409,26.5602,95020.0
2018-04-17 10:50:00,27.54,27.6,27.54,27.59,103544.0,26.5602,26.6181,26.5602,26.6084,103544.0
2018-04-17 10:55:00,27.59,27.6,27.58,27.6,52152.0,26.6084,26.6181,26.5988,26.6181,52152.0
2018-04-17 11:00:00,27.6,27.64,27.6,27.64,117120.0,26.6181,26.6566,26.6181,26.6566,117120.0
2018-04-17 11:05:00,27.64,27.66,27.61,27.62,221920.0,26.6566,26.6759,26.6277,26.6374,221920.0
2018-04-17 11:10:00,27.63,27.64,27.61,27.61,99044.0,26.647,26.6566,26.6277,26.6277,99044.0
2018-04-17 11:15:00,27.62,27.63,27.61,27.61,43300.0,26.6374,26.647,26.6277,26.6277,43300.0
2018-04-17 11:20:00,27.6,27.66,27.6,27.64,54892.0,26.6181,26.6759,26.6181,26.6566,54892.0
2018-04-17 11:25:00,27.64,27.67,27.64,27.65,31736.0,26.6566,26.6856,26.6566,26.6663,31736.0
2018-04-17 11:30:00,27.64,27.64,27.62,27.62,52176.0,26.6566,26.6566,26.6374,26.6374,52176.0
2018-04-17 11:35:00,27.62,27.63,27.6,27.61,31216.0,26.6374,26.647,26.6181,26.6277,31216.0
2018-04-17 11:40:00,27.61,27.61,27.58,27.58,104924.0,26.6277,26.6277,26.5988,26.5988,104924.0
2018-04-17 11:45:00,27.6,27.61,27.6,27.6,22000.0,26.6181,26.6277,26.6181,26.6181,22000.0
2018-04-17 11:50:00,27.61,27.63,27.61,27.62,41688.0,26.6277,26.647,26.6277,26.6374,41688.0
2018-04-17 11:55:00,27.62,27.63,27.59,27.6,124704.0,26.6374,26.647,26.6084,26.6181,124704.0
2018-04-17 12:00:00,27.61,27.64,27.61,27.62,35680.0,26.6277,26.6566,26.6277,26.6374,35680.0
2018-04-17 12:05:00,27.64,27.64,27.63,27.63,14556.0,26.6566,26.6566,26.647,26.647,14556.0
2018-04-17 12:10:00,27.64,27.65,27.63,27.63,13536.0,26.6566,26.6663,26.647,26.647,13536.0
2018-04-17 12:15:00,27.64,27.64,27.62,27.64,89724.0,26.6566,26.6566,26.6374,26.6566,89724.0
2018-04-17 12:20:00,27.65,27.65,27.62,27.64,41556.0,26.6663,26.6663,26.6374,26.6566,41556.0
2018-04-17 12:25:00,27.65,27.66,27.64,27.64,10948.0,26.6663,26.6759,26.6566,26.6566,10948.0
2018-04-17 12:30:00,27.64,27.65,27.62,27.62,129684.0,26.6566,26.6663,26.6374,26.6374,129684.0
2018-04-17 12:35:00,27.61,27.61,27.57,27.58,305220.0,26.6277,26.6277,26.5891,26.5988,305220.0
2018-04-17 12:40:00,27.59,27.6,27.59,27.59,12800.0,26.6084,26.6181,26.6084,26.6084,12800.0
2018-04-17 12:45:00,27.57,27.6,27.57,27.58,23928.0,26.5891,26.6181,26.5891,26.5988,23928.0
2018-04-17 12:50:00,27.61,27.61,27.59,27.59,17240.0,26.6277,26.6277,26.6084,26.6084,17240.0
2018-04-17 12:55:00,27.59,27.6,27.58,27.6,14416.0,26.6084,26.6181,26.5988,26.6181,14416.0
2018-04-17 13:00:00,27.58,27.63,27.57,27.62,154932.0,26.5988,26.647,26.5891,26.6374,154932.0
2018-04-17 13:05:00,27.62,27.63,27.61,27.61,18428.0,26.6374,26.647,26.6277,26.6277,18428.0
2018-04-17 13:10:00,27.61,27.63,27.6,27.6,137072.0,26.6277,26.647,26.6181,26.6181,137072.0
2018-04-17 13:15:00,27.6,27.6,27.52,27.54,380696.0,26.6181,26.6181,26.5409,26.5602,380696.0
2018-04-17 13:20:00,27.54,27.58,27.53,27.58,36240.0,26.5602,26.5988,26.5506,26.5988,36240.0
2018-04-17 13:25:00,27.58,27.61,27.57,27.61,14604.0,26.5988,26.6277,26.5891,26.6277,14604.0
2018-04-17 13:30:00,27.61,27.62,27.59,27.6,10000.0,26.6277,26.6374,26.6084,26.6181,10000.0
2018-04-17 13:35:00,27.61,27.61,27.58,27.6,74040.0,26.6277,26.6277,26.5988,26.6181,74040.0
2018-04-17 13:40:00,27.59,27.61,27.58,27.61,40712.0,26.6084,26.6277,26.5988,26.6277,40712.0
2018-04-17 13:45:00,27.61,27.63,27.6,27.6,91100.0,26.6277,26.647,26.6181,26.6181,91100.0
2018-04-17 13:50:00,27.58,27.61,27.56,27.61,169684.0,26.5988,26.6277,26.5795,26.6277,169684.0
2018-04-17 13:55:00,27.61,27.63,27.6,27.62,44708.0,26.6277,26.647,26.6181,26.6374,44708.0
2018-04-17 14:00:00,27.61,27.68,27.61,27.65,68024.0,26.6277,26.6952,26.6277,26.6663,68024.0
2018-04-17 14:05:00,27.66,27.66,27.63,27.63,159028.0,26.6759,26.6759,26.647,26.647,159028.0
2018-04-17 14:10:00,27.61,27.61,27.59,27.59,26640.0,26.6277,26.6277,26.6084,26.6084,26640.0
2018-04-17 14:15:00,27.6,27.63,27.58,27.59,188708.0,26.6181,26.647,26.5988,26.6084,188708.0
2018-04-17 14:20:00,27.58,27.59,27.54,27.55,230064.0,26.5988,26.6084,26.5602,26.5698,230064.0
2018-04-17 14:25:00,27.55,27.59,27.53,27.58,60140.0,26.5698,26.6084,26.5506,26.5988,60140.0
2018-04-17 14:30:00,27.58,27.59,27.57,27.59,48000.0,26.5988,26.6084,26.5891,26.6084,48000.0
2018-04-17 14:35:00,27.59,27.61,27.59,27.61,14564.0,26.6084,26.6277,26.6084,26.6277,14564.0
2018-04-17 14:40:00,27.62,27.64,27.61,27.62,12940.0,26.6374,26.6566,26.6277,26.6374,12940.0
2018-04-17 14:45:00,27.63,27.64,27.61,27.62,44884.0,26.647,26.6566,26.6277,26.6374,44884.0
2018-04-17 14:50:00,27.64,27.65,27.61,27.61,156700.0,26.6566,26.6663,26.6277,26.6277,156700.0
2018-04-17 14:55:00,27.6,27.62,27.6,27.62,19892.0,26.6181,26.6374,26.6181,26.6374,19892.0
2018-04-17 15:00:00,27.61,27.63,27.6,27.61,28920.0,26.6277,26.647,26.6181,26.6277,28920.0
2018-04-17 15:05:00,27.63,27.68,27.63,27.67,38428.0,26.647,26.6952,26.647,26.6856,38428.0
2018-04-17 15:10:00,27.69,27.71,27.67,27.67,68352.0,26.7049,26.7242,26.6856,26.6856,68352.0
2018-04-17 15:15:00,27.67,27.73,27.67,27.73,32900.0,26.6856,26.7434,26.6856,26.7434,32900.0
2018-04-17 15:20:00,27.75,27.75,27.72,27.72,269100.0,26.7627,26.7627,26.7338,26.7338,269100.0
2018-04-17 15:25:00,27.71,27.73,27.71,27.72,24144.0,26.7242,26.7434,26.7242,26.7338,24144.0
2018-04-17 15:30:00,27.73,27.75,27.72,27.73,100180.0,26.7434,26.7627,26.7338,26.7434,100180.0
2018-04-17 15:35:00,27.74,27.77,27.71,27.71,85704.0,26.7531,26.782,26.7242,26.7242,85704.0
2018-04-17 15:40:00,27.72,27.73,27.68,27.72,122420.0,26.7338,26.7434,26.6952,26.7338,122420.0
2018-04-17 15:45:00,27.73,27.73,27.7,27.72,53224.0,26.7434,26.7434,26.7145,26.7338,53224.0
2018-04-17 15:50:00,27.73,27.73,27.65,27.65,247572.0,26.7434,26.7434,26.6663,26.6663,247572.0
2018-04-17 15:55:00,27.65,27.66,27.61,27.62,327732.0,26.6663,26.6759,26.6277,26.6374,327732.0
2018-04-18 09:30:00,27.74,27.78,27.72,27.77,391036.0,26.7531,26.7917,26.7338,26.782,391036.0
2018-04-18 09:35:00,27.78,27.82,27.7,27.7,261432.0,26.7917,26.8302,26.7145,26.7145,261432.0
2018-04-18 09:40:00,27.7,27.75,27.7,27.75,125416.0,26.7145,26.7627,26.7145,26.7627,125416.0
2018-04-18 09:45:00,27.73,27.76,27.71,27.76,116868.0,26.7434,26.7724,26.7242,26.7724,116868.0
2018-04-18 09:50:00,27.75,27.78,27.72,27.72,199508.0,26.7627,26.7917,26.7338,26.7338,199508.0
2018-04-18 09:55:00,27.72,27.76,27.72,27.74,44104.0,26.7338,26.7724,26.7338,26.7531,44104.0
2018-04-18 10:00:00,27.72,27.72,27.65,27.68,363604.0,26.7338,26.7338,26.6663,26.6952,363604.0
2018-04-18 10:05:00,27.68,27.68,27.62,27.66,214880.0,26.6952,26.6952,26.6374,26.6759,214880.0
2018-04-18 10:10:00,27.65,27.66,27.57,27.58,675960.0,26.6663,26.6759,26.5891,26.5988,675960.0
2018-04-18 10:15:00,27.57,27.64,27.57,27.63,253796.0,26.5891,26.6566,26.5891,26.647,253796.0
2018-04-18 10:20:00,27.63,27.68,27.63,27.67,92608.0,26.647,26.6952,26.647,26.6856,92608.0
2018-04-18 10:25:00,27.67,27.71,27.66,27.7,28952.0,26.6856,26.7242,26.6759,26.7145,28952.0
2018-04-18 10:30:00,27.7,27.73,27.7,27.7,56816.0,26.7145,26.7434,26.7145,26.7145,56816.0
2018-04-18 10:35:00,27.69,27.76,27.69,27.72,42604.0,26.7049,26.7724,26.7049,26.7338,42604.0
2018-04-18 10:40:00,27.72,27.76,27.72,27.73,30840.0,26.7338,26.7724,26.7338,26.7434,30840.0
2018-04-18 10:45:00,27.76,27.78,27.75,27.78,53828.0,26.7724,26.7917,26.7627,26.7917,53828.0
2018-04-18 10:50:00,27.78,27.79,27.74,27.75,77104.0,26.7917,26.8013,26.7531,26.7627,77104.0
2018-04-18 10:55:00,27.75,27.79,27.75,27.79,35932.0,26.7627,26.8013,26.7627,26.8013,35932.0
2018-04-18 11:00:00,27.78,27.82,27.78,27.82,57900.0,26.7917,26.8302,26.7917,26.8302,57900.0
2018-04-18 11:05:00,27.82,27.85,27.81,27.84,64032.0,26.8302,26.8592,26.8206,26.8495,64032.0
2018-04-18 11:10:00,27.84,27.84,27.83,27.83,27216.0,26.8495,26.8495,26.8399,26.8399,27216.0
2018-04-18 11:15:00,27.82,27.82,27.79,27.79,35768.0,26.8302,26.8302,26.8013,26.8013,35768.0
2018-04-18 11:20:00,27.79,27.81,27.78,27.81,20364.0,26.8013,26.8206,26.7917,26.8206,20364.0
2018-04-18 11:25:00,27.81,27.85,27.8,27.82,29484.0,26.8206,26.8592,26.811,26.8302,29484.0
2018-04-18 11:30:00,27.81,27.83,27.79,27.8,34676.0,26.8206,26.8399,26.8013,26.811,34676.0
2018-04-18 11:35:00,27.81,27.83,27.8,27.82,54320.0,26.8206,26.8399,26.811,26.8302,54320.0
2018-04-18 11:40:00,27.83,27.83,27.77,27.78,32132.0,26.8399,26.8399,26.782,26.7917,32132.0
2018-04-18 11:45:00,27.77,27.78,27.75,27.78,77720.0,26.782,26.7917,26.7627,26.7917,77720.0
2018-04-18 11:50:00,27.78,27.79,27.77,27.79,11992.0,26.7917,26.8013,26.782,26.8013,11992.0
2018-04-18 11:55:00,27.8,27.8,27.74,27.75,34444.0,26.811,26.811,26.7531,26.7627,34444.0
2018-04-18 12:00:00,27.76,27.79,27.76,27.79,29020.0,26.7724,26.8013,26.7724,26.8013,29020.0
2018-04-18 12:05:00,27.78,27.81,27.78,27.79,16564.0,26.7917,26.8206,26.7917,26.8013,16564.0
2018-04-18 12:10:00,27.8,27.82,27.8,27.81,14600.0,26.811,26.8302,26.811,26.8206,14600.0
2018-04-18 12:15:00,27.8,27.81,27.8,27.81,6080.0,26.811,26.8206,26.811,26.8206,6080.0
2018-04-18 12:20:00,27.8,27.8,27.76,27.77,65316.0,26.811,26.811,26.7724,26.782,65316.0
2018-04-18 12:25:00,27.78,27.79,27.78,27.78,24080.0,26.7917,26.8013,26.7917,26.7917,24080.0
2018-04-18 12:30:00,27.78,27.78,27.75,27.75,31440.0,26.7917,26.7917,26.7627,26.7627,31440.0
2018-04-18 12:35:00,27.77,27.77,27.71,27.72,151804.0,26.782,26.782,26.7242,26.7338,151804.0
2018-04-18 12:40:00,27.72,27.75,27.72,27.73,7600.0,26.7338,26.7627,26.7338,26.7434,7600.0
2018-04-18 12:45:00,27.74,27.76,27.71,27.71,42280.0,26.7531,26.7724,26.7242,26.7242,42280.0
2018-04-18 12:50:00,27.74,27.77,27.74,27.76,25640.0,26.7531,26.782,26.7531,26.7724,25640.0
2018-04-18 12:55:00,27.76,27.79,27.75,27.78,16000.0,26.7724,26.8013,26.7627,26.7917,16000.0
2018-04-18 13:00:00,27.79,27.79,27.78,27.79,2400.0,26.8013,26.8013,26.7917,26.8013,2400.0
2018-04-18 13:05:00,27.79,27.79,27.77,27.77,4400.0,26.8013,26.8013,26.782,26.782,4400.0
2018-04-18 13:10:00,27.77,27.81,27.77,27.81,18040.0,26.782,26.8206,26.782,26.8206,18040.0
2018-04-18 13:15:00,27.81,27.81,27.8,27.81,12152.0,26.8206,26.8206,26.811,26.8206,12152.0
2018-04-18 13:20:00,27.82,27.82,27.78,27.78,16952.0,26.8302,26.8302,26.7917,26.7917,16952.0
2018-04-18 13:25:00,27.78,27.78,27.76,27.78,12436.0,26.7917,26.7917,26.7724,26.7917,12436.0
2018-04-18 13:30:00,27.79,27.79,27.75,27.76,32564.0,26.8013,26.8013,26.7627,26.7724,32564.0
2018-04-18 13:35:00,27.77,27.78,27.76,27.76,30400.0,26.782,26.7917,26.7724,26.7724,30400.0
2018-04-18 13:40:00,27.75,27.75,27.73,27.75,47056.0,26.7627,26.7627,26.7434,26.7627,47056.0
2018-04-18 13:45:00,27.74,27.75,27.71,27.71,45532.0,26.7531,26.7627,26.7242,26.7242,45532.0
2018-04-18 13:50:00,27.73,27.75,27.73,27.74,18032.0,26.7434,26.7627,26.7434,26.7531,18032.0
2018-04-18 13:55:00,27.74,27.75,27.7,27.71,67160.0,26.7531,26.7627,26.7145,26.7242,67160.0
2018-04-18 14:00:00,27.7,27.73,27.66,27.72,216488.0,26.7145,26.7434,26.6759,26.7338,216488.0
2018-04-18 14:05:00,27.74,27.78,27.74,27.77,79244.0,26.7531,26.7917,26.7531,26.782,79244.0
2018-04-18 14:10:00,27.78,27.8,27.78,27.79,65108.0,26.7917,26.811,26.7917,26.8013,65108.0
2018-04-18 14:15:00,27.8,27.81,27.79,27.79,46000.0,26.811,26.8206,26.8013,26.8013,46000.0
2018-04-18 14:20:00,27.8,27.82,27.78,27.79,41604.0,26.811,26.8302,26.7917,26.8013,41604.0
2018-04-18 14:25:00,27.79,27.81,27.78,27.8,46400.0,26.8013,26.8206,26.7917,26.811,46400.0
2018-04-18 14:30:00,27.81,27.81,27.79,27.81,42068.0,26.8206,26.8206,26.8013,26.8206,42068.0
2018-04-18 14:35:00,27.81,27.81,27.78,27.78,28020.0,26.8206,26.8206,26.7917,26.7917,28020.0
2018-04-18 14:40:00,27.77,27.79,27.77,27.77,2360.0,26.782,26.8013,26.782,26.782,2360.0
2018-04-18 14:45:00,27.79,27.8,27.76,27.79,18832.0,26.8013,26.811,26.7724,26.8013,18832.0
2018-04-18 14:50:00,27.81,27.82,27.8,27.8,23148.0,26.8206,26.8302,26.811,26.811,23148.0
2018-04-18 14:55:00,27.82,27.83,27.76,27.77,17052.0,26.8302,26.8399,26.7724,26.782,17052.0
2018-04-18 15:00:00,27.78,27.79,27.75,27.78,39032.0,26.7917,26.8013,26.7627,26.7917,39032.0
2018-04-18 15:05:00,27.8,27.81,27.79,27.79,22392.0,26.811,26.8206,26.8013,26.8013,22392.0
2018-04-18 15:10:00,27.8,27.82,27.77,27.77,42608.0,26.811,26.8302,26.782,26.782,42608.0
2018-04-18 15:15:00,27.78,27.8,27.77,27.79,45804.0,26.7917,26.811,26.782,26.8013,45804.0
2018-04-18 15:20:00,27.8,27.8,27.75,27.75,28236.0,26.811,26.811,26.7627,26.7627,28236.0
2018-04-18 15:25:00,27.76,27.77,27.75,27.77,3592.0,26.7724,26.782,26.7627,26.782,3592.0
2018-04-18 15:30:00,27.76,27.77,27.74,27.76,18232.0,26.7724,26.782,26.7531,26.7724,18232.0
2018-04-18 15:35:00,27.76,27.77,27.75,27.75,32140.0,26.7724,26.782,26.7627,26.7627,32140.0
2018-04-18 15:40:00,27.75,27.75,27.72,27.73,52208.0,26.7627,26.7627,26.7338,26.7434,52208.0
2018-04-18 15:45:00,27.73,27.74,27.67,27.68,80068.0,26.7434,26.7531,26.6856,26.6952,80068.0
2018-04-18 15:50:00,27.68,27.7,27.67,27.68,55356.0,26.6952,26.7145,26.6856,26.6952,55356.0
2018-04-18 15:55:00,27.68,27.7,27.66,27.66,214752.0,26.6952,26.7145,26.6759,26.6759,214752.0
2018-04-19 09:30:00,27.49,27.54,27.43,27.43,700404.0,26.512,26.5602,26.4541,26.4541,700404.0
2018-04-19 09:35:00,27.41,27.48,27.39,27.47,306924.0,26.4348,26.5023,26.4155,26.4927,306924.0
2018-04-19 09:40:00,27.48,27.49,27.39,27.42,280860.0,26.5023,26.512,26.4155,26.4445,280860.0
2018-04-19 09:45:00,27.41,27.42,27.36,27.38,260532.0,26.4348,26.4445,26.3866,26.4059,260532.0
2018-04-19 09:50:00,27.37,27.41,27.34,27.41,193452.0,26.3962,26.4348,26.3673,26.4348,193452.0
2018-04-19 09:55:00,27.4,27.45,27.4,27.45,104140.0,26.4252,26.4734,26.4252,26.4734,104140.0
2018-04-19 10:00:00,27.45,27.45,27.4,27.41,116300.0,26.4734,26.4734,26.4252,26.4348,116300.0
2018-04-19 10:05:00,27.39,27.39,27.36,27.38,179212.0,26.4155,26.4155,26.3866,26.4059,179212.0
2018-04-19 10:10:00,27.37,27.47,27.35,27.47,156144.0,26.3962,26.4927,26.377,26.4927,156144.0
2018-04-19 10:15:00,27.48,27.52,27.47,27.5,336468.0,26.5023,26.5409,26.4927,26.5216,336468.0
2018-04-19 10:20:00,27.5,27.5,27.48,27.49,57240.0,26.5216,26.5216,26.5023,26.512,57240.0
2018-04-19 10:25:00,27.48,27.53,27.47,27.47,103620.0,26.5023,26.5506,26.4927,26.4927,103620.0
2018-04-19 10:30:00,27.48,27.52,27.44,27.52,97948.0,26.5023,26.5409,26.4638,26.5409,97948.0
2018-04-19 10:35:00,27.52,27.55,27.51,27.53,122872.0,26.5409,26.5698,26.5313,26.5506,122872.0
2018-04-19 10:40:00,27.51,27.51,27.45,27.46,157396.0,26.5313,26.5313,26.4734,26.483,157396.0
2018-04-19 10:45:00,27.43,27.47,27.41,27.42,102000.0,26.4541,26.4927,26.4348,26.4445,102000.0
2018-04-19 10:50:00,27.42,27.43,27.36,27.36,86048.0,26.4445,26.4541,26.3866,26.3866,86048.0
2018-04-19 10:55:00,27.36,27.4,27.33,27.39,127616.0,26.3866,26.4252,26.3577,26.4155,127616.0
2018-04-19 11:00:00,27.4,27.4,27.32,27.35,152576.0,26.4252,26.4252,26.348,26.377,152576.0
2018-04-19 11:05:00,27.36,27.39,27.34,27.36,80940.0,26.3866,26.4155,26.3673,26.3866,80940.0
2018-04-19 11:10:00,27.35,27.36,27.3,27.3,81820.0,26.377,26.3866,26.3287,26.3287,81820.0
2018-04-19 11:15:00,27.3,27.35,27.29,27.33,97108.0,26.3287,26.377,26.3191,26.3577,97108.0
2018-04-19 11:20:00,27.32,27.38,27.29,27.38,121180.0,26.348,26.4059,26.3191,26.4059,121180.0
2018-04-19 11:25:00,27.36,27.39,27.35,27.39,39820.0,26.3866,26.4155,26.377,26.4155,39820.0
2018-04-19 11:30:00,27.39,27.4,27.35,27.37,45952.0,26.4155,26.4252,26.377,26.3962,45952.0
2018-04-19 11:35:00,27.36,27.38,27.31,27.31,55040.0,26.3866,26.4059,26.3384,26.3384,55040.0
2018-04-19 11:40:00,27.31,27.34,27.29,27.33,126016.0,26.3384,26.3673,26.3191,26.3577,126016.0
2018-04-19 11:45:00,27.33,27.33,27.29,27.33,64348.0,26.3577,26.3577,26.3191,26.3577,64348.0
2018-04-19 11:50:00,27.33,27.33,27.25,27.25,101696.0,26.3577,26.3577,26.2805,26.2805,101696.0
2018-04-19 11:55:00,27.25,27.28,27.23,27.23,147432.0,26.2805,26.3095,26.2612,26.2612,147432.0
2018-04-19 12:00:00,27.23,27.24,27.19,27.24,294600.0,26.2612,26.2709,26.2227,26.2709,294600.0
2018-04-19 12:05:00,27.24,27.24,27.17,27.21,152904.0,26.2709,26.2709,26.2034,26.2419,152904.0
2018-04-19 12:10:00,27.21,27.21,27.18,27.19,56352.0,26.2419,26.2419,26.213,26.2227,56352.0
2018-04-19 12:15:00,27.22,27.24,27.19,27.23,81152.0,26.2516,26.2709,26.2227,26.2612,81152.0
2018-04-19 12:20:00,27.23,27.25,27.22,27.22,106552.0,26.2612,26.2805,26.2516,26.2516,106552.0
2018-04-19 12:25:00,27.23,27.23,27.18,27.21,62644.0,26.2612,26.2612,26.213,26.2419,62644.0
2018-04-19 12:30:00,27.21,27.24,27.2,27.23,44140.0,26.2419,26.2709,26.2323,26.2612,44140.0
2018-04-19 12:35:00,27.23,27.26,27.2,27.25,49600.0,26.2612,26.2902,26.2323,26.2805,49600.0
2018-04-19 12:40:00,27.25,27.25,27.22,27.23,262072.0,26.2805,26.2805,26.2516,26.2612,262072.0
2018-04-19 12:45:00,27.23,27.29,27.22,27.28,85640.0,26.2612,26.3191,26.2516,26.3095,85640.0
2018-04-19 12:50:00,27.27,27.29,27.25,27.27,32060.0,26.2998,26.3191,26.2805,26.2998,32060.0
2018-04-19 12:55:00,27.26,27.27,27.2,27.2,72000.0,26.2902,26.2998,26.2323,26.2323,72000.0
2018-04-19 13:00:00,27.2,27.21,27.16,27.18,111736.0,26.2323,26.2419,26.1937,26.213,111736.0
2018-04-19 13:05:00,27.18,27.2,27.15,27.16,121616.0,26.213,26.2323,26.1841,26.1937,121616.0
2018-04-19 13:10:00,27.15,27.17,27.13,27.17,41416.0,26.1841,26.2034,26.1648,26.2034,41416.0
2018-04-19 13:15:00,27.16,27.18,27.14,27.14,67744.0,26.1937,26.213,26.1744,26.1744,67744.0
2018-04-19 13:20:00,27.15,27.18,27.14,27.15,22060.0,26.1841,26.213,26.1744,26.1841,22060.0
2018-04-19 13:25:00,27.15,27.15,27.12,27.12,76272.0,26.1841,26.1841,26.1551,26.1551,76272.0
2018-04-19 13:30:00,27.12,27.19,27.12,27.14,84592.0,26.1551,26.2227,26.1551,26.1744,84592.0
2018-04-19 13:35:00,27.13,27.21,27.11,27.2,130476.0,26.1648,26.2419,26.1455,26.2323,130476.0
2018-04-19 13:40:00,27.2,27.24,27.18,27.23,59000.0,26.2323,26.2709,26.213,26.2612,59000.0
2018-04-19 13:45:00,27.23,27.24,27.22,27.22,44000.0,26.2612,26.2709,26.2516,26.2516,44000.0
2018-04-19 13:50:00,27.23,27.27,27.23,27.27,34044.0,26.2612,26.2998,26.2612,26.2998,34044.0
2018-04-19 13:55:00,27.27,27.27,27.22,27.23,58600.0,26.2998,26.2998,26.2516,26.2612,58600.0
2018-04-19 14:00:00,27.23,27.26,27.22,27.23,33488.0,26.2612,26.2902,26.2516,26.2612,33488.0
2018-04-19 14:05:00,27.21,27.26,27.21,27.23,50416.0,26.2419,26.2902,26.2419,26.2612,50416.0
2018-04-19 14:10:00,27.23,27.27,27.23,27.23,75800.0,26.2612,26.2998,26.2612,26.2612,75800.0
2018-04-19 14:15:00,27.22,27.24,27.2,27.2,38104.0,26.2516,26.2709,26.2323,26.2323,38104.0
2018-04-19 14:20:00,27.2,27.22,27.15,27.16,128636.0,26.2323,26.2516,26.1841,26.1937,128636.0
2018-04-19 14:25:00,27.16,27.21,27.15,27.21,47216.0,26.1937,26.2419,26.1841,26.2419,47216.0
2018-04-19 14:30:00,27.2,27.22,27.19,27.21,67924.0,26.2323,26.2516,26.2227,26.2419,67924.0
2018-04-19 14:35:00,27.21,27.24,27.17,27.24,55824.0,26.2419,26.2709,26.2034,26.2709,55824.0
2018-04-19 14:40:00,27.23,27.28,27.23,27.27,78232.0,26.2612,26.3095,26.2612,26.2998,78232.0
2018-04-19 14:45:00,27.28,27.29,27.25,27.25,39608.0,26.3095,26.3191,26.2805,26.2805,39608.0
2018-04-19 14:50:00,27.23,27.26,27.21,27.23,39536.0,26.2612,26.2902,26.2419,26.2612,39536.0
2018-04-19 14:55:00,27.23,27.29,27.23,27.27,117416.0,26.2612,26.3191,26.2612,26.2998,117416.0
2018-04-19 15:00:00,27.27,27.31,27.25,27.3,57020.0,26.2998,26.3384,26.2805,26.3287,57020.0
2018-04-19 15:05:00,27.28,27.33,27.26,27.33,74392.0,26.3095,26.3577,26.2902,26.3577,74392.0
2018-04-19 15:10:00,27.32,27.33,27.29,27.29,30476.0,26.348,26.3577,26.3191,26.3191,30476.0
2018-04-19 15:15:00,27.3,27.3,27.26,27.29,21312.0,26.3287,26.3287,26.2902,26.3191,21312.0
2018-04-19 15:20:00,27.31,27.32,27.28,27.28,23300.0,26.3384,26.348,26.3095,26.3095,23300.0
2018-04-19 15:25:00,27.27,27.27,27.24,27.24,35956.0,26.2998,26.2998,26.2709,26.2709,35956.0
2018-04-19 15:30:00,27.23,27.34,27.22,27.34,391664.0,26.2612,26.3673,26.2516,26.3673,391664.0
2018-04-19 15:35:00,27.34,27.47,27.34,27.39,583036.0,26.3673,26.4927,26.3673,26.4155,583036.0
2018-04-19 15:40:00,27.4,27.43,27.36,27.41,131312.0,26.4252,26.4541,26.3866,26.4348,131312.0
2018-04-19 15:45:00,27.4,27.42,27.35,27.37,46528.0,26.4252,26.4445,26.377,26.3962,46528.0
2018-04-19 15:50:00,27.39,27.4,27.35,27.35,77732.0,26.4155,26.4252,26.377,26.377,77732.0
2018-04-19 15:55:00,27.36,27.38,27.31,27.35,433736.0,26.3866,26.4059,26.3384,26.377,433736.0
2018-04-20 09:30:00,27.34,27.39,27.28,27.28,177188.0,26.3673,26.4155,26.3095,26.3095,177188.0
2018-04-20 09:35:00,27.28,27.3,27.25,27.27,196884.0,26.3095,26.3287,26.2805,26.2998,196884.0
2018-04-20 09:40:00,27.26,27.3,27.23,27.23,41520.0,26.2902,26.3287,26.2612,26.2612,41520.0
2018-04-20 09:45:00,27.23,27.25,27.22,27.25,109232.0,26.2612,26.2805,26.2516,26.2805,109232.0
2018-04-20 09:50:00,27.26,27.28,27.21,27.21,56628.0,26.2902,26.3095,26.2419,26.2419,56628.0
2018-04-20 09:55:00,27.21,27.25,27.21,27.25,75148.0,26.2419,26.2805,26.2419,26.2805,75148.0
2018-04-20 10:00:00,27.26,27.26,27.2,27.2,57692.0,26.2902,26.2902,26.2323,26.2323,57692.0
2018-04-20 10:05:00,27.2,27.22,27.18,27.18,52004.0,26.2323,26.2516,26.213,26.213,52004.0
2018-04-20 10:10:00,27.18,27.19,27.15,27.18,148208.0,26.213,26.2227,26.1841,26.213,148208.0
2018-04-20 10:15:00,27.18,27.21,27.17,27.21,84188.0,26.213,26.2419,26.2034,26.2419,84188.0
2018-04-20 10:20:00,27.21,27.21,27.17,27.2,26184.0,26.2419,26.2419,26.2034,26.2323,26184.0
2018-04-20 10:25:00,27.2,27.24,27.19,27.24,26740.0,26.2323,26.2709,26.2227,26.2709,26740.0
2018-04-20 10:30:00,27.24,27.25,27.21,27.24,87332.0,26.2709,26.2805,26.2419,26.2709,87332.0
2018-04-20 10:35:00,27.24,27.24,27.18,27.24,23400.0,26.2709,26.2709,26.213,26.2709,23400.0
2018-04-20 10:40:00,27.23,27.23,27.15,27.19,84144.0,26.2612,26.2612,26.1841,26.2227,84144.0
2018-04-20 10:45:00,27.19,27.19,27.11,27.11,100160.0,26.2227,26.2227,26.1455,26.1455,100160.0
2018-04-20 10:50:00,27.12,27.14,27.01,27.05,389872.0,26.1551,26.1744,26.0491,26.0876,389872.0
2018-04-20 10:55:00,27.04,27.07,27.04,27.06,78000.0,26.078,26.1069,26.078,26.0973,78000.0
2018-04-20 11:00:00,27.06,27.06,26.95,26.96,459588.0,26.0973,26.0973,25.9912,26.0008,459588.0
2018-04-20 11:05:00,26.97,26.99,26.93,26.94,146308.0,26.0105,26.0298,25.9719,25.9815,146308.0
2018-04-20 11:10:00,26.93,26.93,26.85,26.89,186596.0,25.9719,25.9719,25.8948,25.9333,186596.0
2018-04-20 11:15:00,26.88,26.95,26.88,26.94,94604.0,25.9237,25.9912,25.9237,25.9815,94604.0
2018-04-20 11:20:00,26.95,26.96,26.91,26.91,113120.0,25.9912,26.0008,25.9526,25.9526,113120.0
2018-04-20 11:25:00,26.93,26.93,26.86,26.86,50016.0,25.9719,25.9719,25.9044,25.9044,50016.0
2018-04-20 11:30:00,26.87,26.96,26.87,26.96,36156.0,25.914,26.0008,25.914,26.0008,36156.0
2018-04-20 11:35:00,26.97,27.02,26.96,27.02,42604.0,26.0105,26.0587,26.0008,26.0587,42604.0
2018-04-20 11:40:00,27.01,27.06,27.0,27.01,22600.0,26.0491,26.0973,26.0394,26.0491,22600.0
2018-04-20 11:45:00,27.0,27.02,26.98,26.99,82800.0,26.0394,26.0587,26.0201,26.0298,82800.0
2018-04-20 11:50:00,26.99,27.0,26.97,26.98,20156.0,26.0298,26.0394,26.0105,26.0201,20156.0
2018-04-20 11:55:00,26.97,26.99,26.94,26.97,9116.0,26.0105,26.0298,25.9815,26.0105,9116.0
2018-04-20 12:00:00,26.96,26.96,26.92,26.92,53912.0,26.0008,26.0008,25.9623,25.9623,53912.0
2018-04-20 12:05:00,26.91,26.98,26.91,26.97,57480.0,25.9526,26.0201,25.9526,26.0105,57480.0
2018-04-20 12:10:00,26.95,26.96,26.89,26.89,21120.0,25.9912,26.0008,25.9333,25.9333,21120.0
2018-04-20 12:15:00,26.89,26.92,26.86,26.86,89792.0,25.9333,25.9623,25.9044,25.9044,89792.0
2018-04-20 12:20:00,26.86,26.89,26.86,26.87,57268.0,25.9044,25.9333,25.9044,25.914,57268.0
2018-04-20 12:25:00,26.87,26.92,26.86,26.88,22420.0,25.914,25.9623,25.9044,25.9237,22420.0
2018-04-20 12:30:00,26.88,26.9,26.82,26.89,97224.0,25.9237,25.943,25.8658,25.9333,97224.0
2018-04-20 12:35:00,26.9,26.93,26.84,26.85,50064.0,25.943,25.9719,25.8851,25.8948,50064.0
2018-04-20 12:40:00,26.84,26.86,26.83,26.84,31376.0,25.8851,25.9044,25.8755,25.8851,31376.0
2018-04-20 12:45:00,26.85,26.88,26.78,26.81,76484.0,25.8948,25.9237,25.8272,25.8562,76484.0
2018-04-20 12:50:00,26.81,26.86,26.8,26.86,31272.0,25.8562,25.9044,25.8465,25.9044,31272.0
2018-04-20 12:55:00,26.87,26.88,26.82,26.84,60188.0,25.914,25.9237,25.8658,25.8851,60188.0
2018-04-20 13:00:00,26.82,26.87,26.8,26.83,45752.0,25.8658,25.914,25.8465,25.8755,45752.0
2018-04-20 13:05:00,26.85,26.86,26.81,26.84,96172.0,25.8948,25.9044,25.8562,25.8851,96172.0
2018-04-20 13:10:00,26.85,26.92,26.84,26.92,39796.0,25.8948,25.9623,25.8851,25.9623,39796.0
2018-04-20 13:15:00,26.93,26.94,26.9,26.91,46788.0,25.9719,25.9815,25.943,25.9526,46788.0
2018-04-20 13:20:00,26.92,26.92,26.86,26.86,21800.0,25.9623,25.9623,25.9044,25.9044,21800.0
2018-04-20 13:25:00,26.87,26.96,26.86,26.96,129892.0,25.914,26.0008,25.9044,26.0008,129892.0
2018-04-20 13:30:00,26.96,26.96,26.93,26.93,25636.0,26.0008,26.0008,25.9719,25.9719,25636.0
2018-04-20 13:35:00,26.93,27.0,26.93,27.0,76464.0,25.9719,26.0394,25.9719,26.0394,76464.0
2018-04-20 13:40:00,27.0,27.02,27.0,27.0,21416.0,26.0394,26.0587,26.0394,26.0394,21416.0
2018-04-20 13:45:00,27.0,27.02,26.97,26.98,26392.0,26.0394,26.0587,26.0105,26.0201,26392.0
2018-04-20 13:50:00,26.97,27.0,26.97,27.0,22432.0,26.0105,26.0394,26.0105,26.0394,22432.0
2018-04-20 13:55:00,27.0,27.03,26.96,26.97,25620.0,26.0394,26.0683,26.0008,26.0105,25620.0
2018-04-20 14:00:00,26.96,26.96,26.93,26.96,13300.0,26.0008,26.0008,25.9719,26.0008,13300.0
2018-04-20 14:05:00,26.97,26.98,26.95,26.95,31708.0,26.0105,26.0201,25.9912,25.9912,31708.0
2018-04-20 14:10:00,26.97,26.97,26.93,26.93,19756.0,26.0105,26.0105,25.9719,25.9719,19756.0
2018-04-20 14:15:00,26.93,26.93,26.91,26.92,20520.0,25.9719,25.9719,25.9526,25.9623,20520.0
2018-04-20 14:20:00,26.91,26.94,26.89,26.94,106252.0,25.9526,25.9815,25.9333,25.9815,106252.0
2018-04-20 14:25:00,26.93,26.94,26.91,26.94,26140.0,25.9719,25.9815,25.9526,25.9815,26140.0
2018-04-20 14:30:00,26.94,26.96,26.86,26.86,121332.0,25.9815,26.0008,25.9044,25.9044,121332.0
2018-04-20 14:35:00,26.86,26.89,26.84,26.87,113320.0,25.9044,25.9333,25.8851,25.914,113320.0
2018-04-20 14:40:00,26.87,26.9,26.87,26.88,36336.0,25.914,25.943,25.914,25.9237,36336.0
2018-04-20 14:45:00,26.87,26.88,26.83,26.86,60628.0,25.914,25.9237,25.8755,25.9044,60628.0
2018-04-20 14:50:00,26.86,26.86,26.82,26.85,103092.0,25.9044,25.9044,25.8658,25.8948,103092.0
2018-04-20 14:55:00,26.86,26.89,26.86,26.88,40940.0,25.9044,25.9333,25.9044,25.9237,40940.0
2018-04-20 15:00:00,26.87,26.87,26.81,26.82,109952.0,25.914,25.914,25.8562,25.8658,109952.0
2018-04-20 15:05:00,26.81,26.81,26.7,26.71,220488.0,25.8562,25.8562,25.7501,25.7597,220488.0
2018-04-20 15:10:00,26.7,26.77,26.7,26.76,71400.0,25.7501,25.8176,25.7501,25.808,71400.0
2018-04-20 15:15:00,26.75,26.75,26.68,26.68,76844.0,25.7983,25.7983,25.7308,25.7308,76844.0
2018-04-20 15:20:00,26.69,26.75,26.68,26.75,61364.0,25.7404,25.7983,25.7308,25.7983,61364.0
2018-04-20 15:25:00,26.77,26.78,26.74,26.76,94716.0,25.8176,25.8272,25.7887,25.808,94716.0
2018-04-20 15:30:00,26.75,26.78,26.73,26.76,33864.0,25.7983,25.8272,25.779,25.808,33864.0
2018-04-20 15:35:00,26.76,26.85,26.76,26.85,86192.0,25.808,25.8948,25.808,25.8948,86192.0
2018-04-20 15:40:00,26.84,26.87,26.81,26.81,111480.0,25.8851,25.914,25.8562,25.8562,111480.0
2018-04-20 15:45:00,26.79,26.81,26.77,26.81,58288.0,25.8369,25.8562,25.8176,25.8562,58288.0
2018-04-20 15:50:00,26.81,26.83,26.77,26.81,81632.0,25.8562,25.8755,25.8176,25.8562,81632.0
2018-04-20 15:55:00,26.82,26.89,26.82,26.89,298488.0,25.8658,25.9333,25.8658,25.9333,298488.0
2018-04-23 09:30:00,27.03,27.04,26.97,26.98,314708.0,26.0683,26.078,26.0105,26.0201,314708.0
2018-04-23 09:35:00,26.99,26.99,26.95,26.98,133100.0,26.0298,26.0298,25.9912,26.0201,133100.0
2018-04-23 09:40:00,26.97,26.98,26.93,26.93,165604.0,26.0105,26.0201,25.9719,25.9719,165604.0
2018-04-23 09:45:00,26.93,26.93,26.89,26.9,121692.0,25.9719,25.9719,25.9333,25.943,121692.0
2018-04-23 09:50:00,26.91,26.91,26.85,26.86,374924.0,25.9526,25.9526,25.8948,25.9044,374924.0
2018-04-23 09:55:00,26.87,26.97,26.87,26.96,252876.0,25.914,26.0105,25.914,26.0008,252876.0
2018-04-23 10:00:00,26.97,26.98,26.93,26.93,81232.0,26.0105,26.0201,25.9719,25.9719,81232.0
2018-04-23 10:05:00,26.94,26.95,26.88,26.89,60932.0,25.9815,25.9912,25.9237,25.9333,60932.0
2018-04-23 10:10:00,26.93,26.97,26.88,26.9,114984.0,25.9719,26.0105,25.9237,25.943,114984.0
2018-04-23 10:15:00,26.92,26.96,26.91,26.94,76440.0,25.9623,26.0008,25.9526,25.9815,76440.0
2018-04-23 10:20:00,26.94,26.99,26.93,26.97,67640.0,25.9815,26.0298,25.9719,26.0105,67640.0
2018-04-23 10:25:00,26.98,27.01,26.94,26.94,135940.0,26.0201,26.0491,25.9815,25.9815,135940.0
2018-04-23 10:30:00,26.95,26.97,26.89,26.96,97944.0,25.9912,26.0105,25.9333,26.0008,97944.0
2018-04-23 10:35:00,26.95,26.95,26.84,26.89,143220.0,25.9912,25.9912,25.8851,25.9333,143220.0
2018-04-23 10:40:00,26.89,26.93,26.86,26.92,80784.0,25.9333,25.9719,25.9044,25.9623,80784.0
2018-04-23 10:45:00,26.92,26.97,26.92,26.96,165848.0,25.9623,26.0105,25.9623,26.0008,165848.0
2018-04-23 10:50:00,26.97,27.0,26.95,26.97,133284.0,26.0105,26.0394,25.9912,26.0105,133284.0
2018-04-23 10:55:00,26.98,26.99,26.97,26.97,14080.0,26.0201,26.0298,26.0105,26.0105,14080.0
2018-04-23 11:00:00,26.97,27.0,26.95,27.0,65600.0,26.0105,26.0394,25.9912,26.0394,65600.0
2018-04-23 11:05:00,27.0,27.06,27.0,27.06,120664.0,26.0394,26.0973,26.0394,26.0973,120664.0
2018-04-23 11:10:00,27.06,27.14,27.06,27.12,212584.0,26.0973,26.1744,26.0973,26.1551,212584.0
2018-04-23 11:15:00,27.13,27.13,27.1,27.1,29480.0,26.1648,26.1648,26.1359,26.1359,29480.0
2018-04-23 11:20:00,27.11,27.12,27.1,27.1,60260.0,26.1455,26.1551,26.1359,26.1359,60260.0
2018-04-23 11:25:00,27.1,27.11,27.08,27.11,52100.0,26.1359,26.1455,26.1166,26.1455,52100.0
2018-04-23 11:30:00,27.13,27.13,27.08,27.09,50972.0,26.1648,26.1648,26.1166,26.1262,50972.0
2018-04-23 11:35:00,27.08,27.08,27.06,27.06,25200.0,26.1166,26.1166,26.0973,26.0973,25200.0
2018-04-23 11:40:00,27.07,27.1,27.06,27.08,20080.0,26.1069,26.1359,26.0973,26.1166,20080.0
2018-04-23 11:45:00,27.08,27.08,27.01,27.01,30544.0,26.1166,26.1166,26.0491,26.0491,30544.0
2018-04-23 11:50:00,27.01,27.04,27.0,27.04,11124.0,26.0491,26.078,26.0394,26.078,11124.0
2018-04-23 11:55:00,27.05,27.06,27.0,27.04,38396.0,26.0876,26.0973,26.0394,26.078,38396.0
2018-04-23 12:00:00,27.05,27.06,27.03,27.05,141356.0,26.0876,26.0973,26.0683,26.0876,141356.0
2018-04-23 12:05:00,27.05,27.07,27.04,27.04,5788.0,26.0876,26.1069,26.078,26.078,5788.0
2018-04-23 12:10:00,27.03,27.05,27.02,27.03,23344.0,26.0683,26.0876,26.0587,26.0683,23344.0
2018-04-23 12:15:00,27.03,27.04,26.97,26.98,69720.0,26.0683,26.078,26.0105,26.0201,69720.0
2018-04-23 12:20:00,26.97,26.99,26.95,26.96,49404.0,26.0105,26.0298,25.9912,26.0008,49404.0
2018-04-23 12:25:00,26.96,26.98,26.96,26.96,35616.0,26.0008,26.0201,26.0008,26.0008,35616.0
2018-04-23 12:30:00,26.96,26.99,26.95,26.97,76236.0,26.0008,26.0298,25.9912,26.0105,76236.0
2018-04-23 12:35:00,26.96,26.97,26.93,26.96,73612.0,26.0008,26.0105,25.9719,26.0008,73612.0
2018-04-23 12:40:00,26.98,26.98,26.93,26.93,34092.0,26.0201,26.0201,25.9719,25.9719,34092.0
2018-04-23 12:45:00,26.95,26.95,26.89,26.89,97996.0,25.9912,25.9912,25.9333,25.9333,97996.0
2018-04-23 12:50:00,26.89,26.92,26.89,26.91,107016.0,25.9333,25.9623,25.9333,25.9526,107016.0
2018-04-23 12:55:00,26.91,26.92,26.87,26.91,211632.0,25.9526,25.9623,25.914,25.9526,211632.0
2018-04-23 13:00:00,26.91,26.94,26.91,26.93,133480.0,25.9526,25.9815,25.9526,25.9719,133480.0
2018-04-23 13:05:00,26.93,26.94,26.91,26.91,15000.0,25.9719,25.9815,25.9526,25.9526,15000.0
2018-04-23 13:10:00,26.93,26.93,26.91,26.91,1260.0,25.9719,25.9719,25.9526,25.9526,1260.0
2018-04-23 13:15:00,26.93,26.93,26.89,26.9,18400.0,25.9719,25.9719,25.9333,25.943,18400.0
2018-04-23 13:20:00,26.89,26.91,26.89,26.9,3600.0,25.9333,25.9526,25.9333,25.943,3600.0
2018-04-23 13:25:00,26.89,26.93,26.89,26.91,20404.0,25.9333,25.9719,25.9333,25.9526,20404.0
2018-04-23 13:30:00,26.93,26.94,26.89,26.89,44568.0,25.9719,25.9815,25.9333,25.9333,44568.0
2018-04-23 13:35:00,26.9,26.93,26.9,26.92,7288.0,25.943,25.9719,25.943,25.9623,7288.0
2018-04-23 13:40:00,26.92,26.92,26.88,26.88,32932.0,25.9623,25.9623,25.9237,25.9237,32932.0
2018-04-23 13:45:00,26.89,26.91,26.89,26.91,9024.0,25.9333,25.9526,25.9333,25.9526,9024.0
2018-04-23 13:50:00,26.92,26.96,26.92,26.96,30812.0,25.9623,26.0008,25.9623,26.0008,30812.0
2018-04-23 13:55:00,26.96,26.98,26.95,26.95,37328.0,26.0008,26.0201,25.9912,25.9912,37328.0
2018-04-23 14:00:00,26.95,26.95,26.88,26.89,19400.0,25.9912,25.9912,25.9237,25.9333,19400.0
2018-04-23 14:05:00,26.88,26.88,26.77,26.79,83168.0,25.9237,25.9237,25.8176,25.8369,83168.0
2018-04-23 14:10:00,26.8,26.81,26.74,26.74,154404.0,25.8465,25.8562,25.7887,25.7887,154404.0
2018-04-23 14:15:00,26.74,26.79,26.74,26.77,118196.0,25.7887,25.8369,25.7887,25.8176,118196.0
2018-04-23 14:20:00,26.77,26.77,26.71,26.73,176700.0,25.8176,25.8176,25.7597,25.779,176700.0
2018-04-23 14:25:00,26.73,26.74,26.7,26.74,53592.0,25.779,25.7887,25.7501,25.7887,53592.0
2018-04-23 14:30:00,26.72,26.74,26.7,26.71,66032.0,25.7694,25.7887,25.7501,25.7597,66032.0
2018-04-23 14:35:00,26.7,26.74,26.7,26.74,40400.0,25.7501,25.7887,25.7501,25.7887,40400.0
2018-04-23 14:40:00,26.73,26.79,26.73,26.79,39664.0,25.779,25.8369,25.779,25.8369,39664.0
2018-04-23 14:45:00,26.79,26.79,26.72,26.74,31600.0,25.8369,25.8369,25.7694,25.7887,31600.0
2018-04-23 14:50:00,26.73,26.73,26.64,26.64,61284.0,25.779,25.779,25.6922,25.6922,61284.0
2018-04-23 14:55:00,26.65,26.68,26.63,26.68,61740.0,25.7019,25.7308,25.6826,25.7308,61740.0
2018-04-23 15:00:00,26.68,26.77,26.66,26.76,80188.0,25.7308,25.8176,25.7115,25.808,80188.0
2018-04-23 15:05:00,26.76,26.78,26.74,26.75,65788.0,25.808,25.8272,25.7887,25.7983,65788.0
2018-04-23 15:10:00,26.75,26.8,26.75,26.77,93416.0,25.7983,25.8465,25.7983,25.8176,93416.0
2018-04-23 15:15:00,26.78,26.78,26.75,26.78,20120.0,25.8272,25.8272,25.7983,25.8272,20120.0
2018-04-23 15:20:00,26.78,26.83,26.77,26.78,63644.0,25.8272,25.8755,25.8176,25.8272,63644.0
2018-04-23 15:25:00,26.78,26.83,26.78,26.82,47084.0,25.8272,25.8755,25.8272,25.8658,47084.0
2018-04-23 15:30:00,26.82,26.85,26.82,26.83,109176.0,25.8658,25.8948,25.8658,25.8755,109176.0
2018-04-23 15:35:00,26.83,26.83,26.78,26.79,52000.0,25.8755,25.8755,25.8272,25.8369,52000.0
2018-04-23 15:40:00,26.78,26.84,26.77,26.84,66984.0,25.8272,25.8851,25.8176,25.8851,66984.0
2018-04-23 15:45:00,26.84,26.87,26.83,26.85,99516.0,25.8851,25.914,25.8755,25.8948,99516.0
2018-04-23 15:50:00,26.84,26.88,26.84,26.85,207156.0,25.8851,25.9237,25.8851,25.8948,207156.0
2018-04-23 15:55:00,26.84,26.89,26.84,26.88,140296.0,25.8851,25.9333,25.8851,25.9237,140296.0
2018-04-24 09:30:00,27.11,27.12,27.05,27.06,125988.0,26.1455,26.1551,26.0876,26.0973,125988.0
2018-04-24 09:35:00,27.06,27.09,27.03,27.05,144144.0,26.0973,26.1262,26.0683,26.0876,144144.0
2018-04-24 09:40:00,27.04,27.08,27.04,27.08,37200.0,26.078,26.1166,26.078,26.1166,37200.0
2018-04-24 09:45:00,27.09,27.15,27.09,27.1,149136.0,26.1262,26.1841,26.1262,26.1359,149136.0
2018-04-24 09:50:00,27.1,27.11,26.97,26.97,205584.0,26.1359,26.1455,26.0105,26.0105,205584.0
2018-04-24 09:55:00,26.98,27.02,26.94,27.02,71144.0,26.0201,26.0587,25.9815,26.0587,71144.0
2018-04-24 10:00:00,27.01,27.11,27.0,27.11,112088.0,26.0491,26.1455,26.0394,26.1455,112088.0
2018-04-24 10:05:00,27.1,27.11,27.07,27.08,51416.0,26.1359,26.1455,26.1069,26.1166,51416.0
2018-04-24 10:10:00,27.09,27.1,27.04,27.04,100228.0,26.1262,26.1359,26.078,26.078,100228.0
2018-04-24 10:15:00,27.04,27.04,26.91,26.91,217856.0,26.078,26.078,25.9526,25.9526,217856.0
2018-04-24 10:20:00,26.92,26.93,26.82,26.82,165240.0,25.9623,25.9719,25.8658,25.8658,165240.0
2018-04-24 10:25:00,26.83,26.92,26.83,26.89,139156.0,25.8755,25.9623,25.8755,25.9333,139156.0
2018-04-24 10:30:00,26.87,26.91,26.81,26.83,108484.0,25.914,25.9526,25.8562,25.8755,108484.0
2018-04-24 10:35:00,26.82,26.87,26.81,26.87,82576.0,25.8658,25.914,25.8562,25.914,82576.0
2018-04-24 10:40:00,26.86,26.91,26.82,26.9,51152.0,25.9044,25.9526,25.8658,25.943,51152.0
2018-04-24 10:45:00,26.9,26.93,26.88,26.93,31200.0,25.943,25.9719,25.9237,25.9719,31200.0
2018-04-24 10:50:00,26.94,26.97,26.93,26.93,109020.0,25.9815,26.0105,25.9719,25.9719,109020.0
2018-04-24 10:55:00,26.92,26.94,26.85,26.85,81340.0,25.9623,25.9815,25.8948,25.8948,81340.0
2018-04-24 11:00:00,26.84,26.85,26.78,26.81,185492.0,25.8851,25.8948,25.8272,25.8562,185492.0
2018-04-24 11:05:00,26.82,26.82,26.73,26.78,83180.0,25.8658,25.8658,25.779,25.8272,83180.0
2018-04-24 11:10:00,26.77,26.79,26.72,26.78,193288.0,25.8176,25.8369,25.7694,25.8272,193288.0
2018-04-24 11:15:00,26.77,26.79,26.7,26.78,114580.0,25.8176,25.8369,25.7501,25.8272,114580.0
2018-04-24 11:20:00,26.79,26.89,26.79,26.81,111912.0,25.8369,25.9333,25.8369,25.8562,111912.0
2018-04-24 11:25:00,26.79,26.89,26.78,26.89,91816.0,25.8369,25.9333,25.8272,25.9333,91816.0
2018-04-24 11:30:00,26.9,26.91,26.84,26.9,140316.0,25.943,25.9526,25.8851,25.943,140316.0
2018-04-24 11:35:00,26.9,26.9,26.83,26.86,55200.0,25.943,25.943,25.8755,25.9044,55200.0
2018-04-24 11:40:00,26.88,26.93,26.87,26.87,88008.0,25.9237,25.9719,25.914,25.914,88008.0
2018-04-24 11:45:00,26.91,26.93,26.83,26.84,31408.0,25.9526,25.9719,25.8755,25.8851,31408.0
2018-04-24 11:50:00,26.85,26.85,26.76,26.77,180340.0,25.8948,25.8948,25.808,25.8176,180340.0
2018-04-24 11:55:00,26.76,26.8,26.7,26.7,202604.0,25.808,25.8465,25.7501,25.7501,202604.0
2018-04-24 12:00:00,26.69,26.73,26.67,26.72,168128.0,25.7404,25.779,25.7212,25.7694,168128.0
2018-04-24 12:05:00,26.74,26.75,26.67,26.68,69980.0,25.7887,25.7983,25.7212,25.7308,69980.0
2018-04-24 12:10:00,26.67,26.72,26.64,26.64,76656.0,25.7212,25.7694,25.6922,25.6922,76656.0
2018-04-24 12:15:00,26.65,26.65,26.5,26.54,305272.0,25.7019,25.7019,25.5572,25.5958,305272.0
2018-04-24 12:20:00,26.52,26.6,26.52,26.6,154020.0,25.5765,25.6536,25.5765,25.6536,154020.0
2018-04-24 12:25:00,26.56,26.56,26.49,26.53,84292.0,25.6151,25.6151,25.5476,25.5861,84292.0
2018-04-24 12:30:00,26.53,26.54,26.45,26.45,61632.0,25.5861,25.5958,25.509,25.509,61632.0
2018-04-24 12:35:00,26.45,26.46,26.4,26.46,186208.0,25.509,25.5186,25.4608,25.5186,186208.0
2018-04-24 12:40:00,26.45,26.46,26.4,26.45,163960.0,25.509,25.5186,25.4608,25.509,163960.0
2018-04-24 12:45:00,26.45,26.48,26.43,26.48,192648.0,25.509,25.5379,25.4897,25.5379,192648.0
2018-04-24 12:50:00,26.48,26.49,26.43,26.43,54048.0,25.5379,25.5476,25.4897,25.4897,54048.0
2018-04-24 12:55:00,26.43,26.43,26.28,26.28,344380.0,25.4897,25.4897,25.345,25.345,344380.0
2018-04-24 13:00:00,26.26,26.33,26.26,26.33,150212.0,25.3257,25.3933,25.3257,25.3933,150212.0
2018-04-24 13:05:00,26.31,26.35,26.28,26.34,167380.0,25.374,25.4125,25.345,25.4029,167380.0
2018-04-24 13:10:00,26.35,26.36,26.31,26.36,94312.0,25.4125,25.4222,25.374,25.4222,94312.0
2018-04-24 13:15:00,26.35,26.37,26.25,26.25,277436.0,25.4125,25.4318,25.3161,25.3161,277436.0
2018-04-24 13:20:00,26.25,26.29,26.2,26.21,208032.0,25.3161,25.3547,25.2679,25.2775,208032.0
2018-04-24 13:25:00,26.22,26.25,26.19,26.24,191812.0,25.2872,25.3161,25.2582,25.3065,191812.0
2018-04-24 13:30:00,26.24,26.25,26.17,26.19,420872.0,25.3065,25.3161,25.2389,25.2582,420872.0
2018-04-24 13:35:00,26.17,26.19,26.11,26.13,214608.0,25.2389,25.2582,25.1811,25.2004,214608.0
2018-04-24 13:40:00,26.13,26.14,26.1,26.14,108808.0,25.2004,25.21,25.1714,25.21,108808.0
2018-04-24 13:45:00,26.1,26.15,26.08,26.14,142200.0,25.1714,25.2197,25.1521,25.21,142200.0
2018-04-24 13:50:00,26.1,26.1,26.0,26.03,186252.0,25.1714,25.1714,25.075,25.1039,186252.0
2018-04-24 13:55:00,26.03,26.03,25.95,26.01,251172.0,25.1039,25.1039,25.0268,25.0846,251172.0
2018-04-24 14:00:00,26.0,26.0,25.86,25.86,186652.0,25.075,25.075,24.94,24.94,186652.0
2018-04-24 14:05:00,25.86,25.94,25.82,25.93,360576.0,24.94,25.0171,24.9014,25.0075,360576.0
2018-04-24 14:10:00,25.93,26.05,25.93,26.0,444584.0,25.0075,25.1232,25.0075,25.075,444584.0
2018-04-24 14:15:00,26.0,26.0,25.93,25.97,527340.0,25.075,25.075,25.0075,25.0461,527340.0
2018-04-24 14:20:00,25.98,26.08,25.97,26.08,490684.0,25.0557,25.1521,25.0461,25.1521,490684.0
2018-04-24 14:25:00,26.07,26.08,25.9,25.9,530828.0,25.1425,25.1521,24.9785,24.9785,530828.0
2018-04-24 14:30:00,25.9,25.97,25.9,25.96,221684.0,24.9785,25.0461,24.9785,25.0364,221684.0
2018-04-24 14:35:00,25.97,25.99,25.81,25.82,321364.0,25.0461,25.0653,24.8918,24.9014,321364.0
2018-04-24 14:40:00,25.83,26.0,25.83,25.98,320976.0,24.911,25.075,24.911,25.0557,320976.0
2018-04-24 14:45:00,25.99,26.0,25.93,25.96,325188.0,25.0653,25.075,25.0075,25.0364,325188.0
2018-04-24 14:50:00,25.99,26.06,25.91,25.96,633744.0,25.0653,25.1329,24.9882,25.0364,633744.0
2018-04-24 14:55:00,26.0,26.05,25.99,26.0,211660.0,25.075,25.1232,25.0653,25.075,211660.0
2018-04-24 15:00:00,26.04,26.13,26.0,26.13,255164.0,25.1136,25.2004,25.075,25.2004,255164.0
2018-04-24 15:05:00,26.13,26.16,26.1,26.12,397220.0,25.2004,25.2293,25.1714,25.1907,397220.0
2018-04-24 15:10:00,26.13,26.19,26.07,26.19,262288.0,25.2004,25.2582,25.1425,25.2582,262288.0
2018-04-24 15:15:00,26.19,26.22,26.09,26.09,411156.0,25.2582,25.2872,25.1618,25.1618,411156.0
2018-04-24 15:20:00,26.09,26.22,26.08,26.17,172660.0,25.1618,25.2872,25.1521,25.2389,172660.0
2018-04-24 15:25:00,26.17,26.18,26.09,26.1,102892.0,25.2389,25.2486,25.1618,25.1714,102892.0
2018-04-24 15:30:00,26.1,26.1,25.98,25.98,113484.0,25.1714,25.1714,25.0557,25.0557,113484.0
2018-04-24 15:35:00,25.98,25.99,25.95,25.98,97080.0,25.0557,25.0653,25.0268,25.0557,97080.0
2018-04-24 15:40:00,25.97,26.02,25.88,25.91,201536.0,25.0461,25.0943,24.9593,24.9882,201536.0
2018-04-24 15:45:00,25.92,26.14,25.92,26.09,220612.0,24.9978,25.21,24.9978,25.1618,220612.0
2018-04-24 15:50:00,26.09,26.17,26.09,26.15,153812.0,25.1618,25.2389,25.1618,25.2197,153812.0
2018-04-24 15:55:00,26.17,26.18,26.1,26.16,521328.0,25.2389,25.2486,25.1714,25.2293,521328.0
2018-04-25 09:30:00,26.12,26.16,26.05,26.06,260716.0,25.1907,25.2293,25.1232,25.1329,260716.0
2018-04-25 09:35:00,26.05,26.06,25.93,25.95,199024.0,25.1232,25.1329,25.0075,25.0268,199024.0
2018-04-25 09:40:00,25.96,25.98,25.73,25.75,326200.0,25.0364,25.0557,24.8146,24.8339,326200.0
2018-04-25 09:45:00,25.77,25.89,25.72,25.85,268512.0,24.8532,24.9689,24.805,24.9303,268512.0
2018-04-25 09:50:00,25.86,25.9,25.79,25.9,496100.0,24.94,24.9785,24.8725,24.9785,496100.0
2018-04-25 09:55:00,25.9,25.9,25.75,25.77,260444.0,24.9785,24.9785,24.8339,24.8532,260444.0
2018-04-25 10:00:00,25.76,25.84,25.74,25.82,236572.0,24.8435,24.9207,24.8242,24.9014,236572.0
2018-04-25 10:05:00,25.83,25.92,25.8,25.86,240216.0,24.911,24.9978,24.8821,24.94,240216.0
2018-04-25 10:10:00,25.87,25.93,25.85,25.87,129068.0,24.9496,25.0075,24.9303,24.9496,129068.0
2018-04-25 10:15:00,25.87,25.9,25.8,25.82,250692.0,24.9496,24.9785,24.8821,24.9014,250692.0
2018-04-25 10:20:00,25.81,25.95,25.78,25.95,152140.0,24.8918,25.0268,24.8628,25.0268,152140.0
2018-04-25 10:25:00,25.95,26.01,25.94,25.96,194360.0,25.0268,25.0846,25.0171,25.0364,194360.0
2018-04-25 10:30:00,25.95,26.06,25.95,26.02,163288.0,25.0268,25.1329,25.0268,25.0943,163288.0
2018-04-25 10:35:00,26.01,26.09,25.99,26.05,228932.0,25.0846,25.1618,25.0653,25.1232,228932.0
2018-04-25 10:40:00,26.03,26.11,26.0,26.11,183960.0,25.1039,25.1811,25.075,25.1811,183960.0
2018-04-25 10:45:00,26.11,26.14,26.1,26.13,122500.0,25.1811,25.21,25.1714,25.2004,122500.0
2018-04-25 10:50:00,26.11,26.11,26.03,26.04,203796.0,25.1811,25.1811,25.1039,25.1136,203796.0
2018-04-25 10:55:00,26.03,26.09,26.02,26.08,102548.0,25.1039,25.1618,25.0943,25.1521,102548.0
2018-04-25 11:00:00,26.08,26.17,26.06,26.16,186296.0,25.1521,25.2389,25.1329,25.2293,186296.0
2018-04-25 11:05:00,26.14,26.17,26.12,26.14,55000.0,25.21,25.2389,25.1907,25.21,55000.0
2018-04-25 11:10:00,26.14,26.19,26.13,26.13,27300.0,25.21,25.2582,25.2004,25.2004,27300.0
2018-04-25 11:15:00,26.13,26.14,26.06,26.07,237640.0,25.2004,25.21,25.1329,25.1425,237640.0
2018-04-25 11:20:00,26.08,26.14,26.07,26.14,84620.0,25.1521,25.21,25.1425,25.21,84620.0
2018-04-25 11:25:00,26.12,26.14,26.11,26.13,74608.0,25.1907,25.21,25.1811,25.2004,74608.0
2018-04-25 11:30:00,26.14,26.17,26.06,26.08,141904.0,25.21,25.2389,25.1329,25.1521,141904.0
2018-04-25 11:35:00,26.06,26.08,26.01,26.04,67368.0,25.1329,25.1521,25.0846,25.1136,67368.0
2018-04-25 11:40:00,26.02,26.04,26.0,26.04,58524.0,25.0943,25.1136,25.075,25.1136,58524.0
2018-04-25 11:45:00,26.03,26.09,25.97,25.97,203980.0,25.1039,25.1618,25.0461,25.0461,203980.0
2018-04-25 11:50:00,25.96,26.03,25.95,26.0,121984.0,25.0364,25.1039,25.0268,25.075,121984.0
2018-04-25 11:55:00,26.02,26.02,25.92,25.93,60536.0,25.0943,25.0943,24.9978,25.0075,60536.0
2018-04-25 12:00:00,25.93,25.98,25.91,25.92,41092.0,25.0075,25.0557,24.9882,24.9978,41092.0
2018-04-25 12:05:00,25.9,25.95,25.9,25.92,23288.0,24.9785,25.0268,24.9785,24.9978,23288.0
2018-04-25 12:10:00,25.91,25.96,25.9,25.96,23092.0,24.9882,25.0364,24.9785,25.0364,23092.0
2018-04-25 12:15:00,25.96,26.0,25.96,26.0,82348.0,25.0364,25.075,25.0364,25.075,82348.0
2018-04-25 12:20:00,26.0,26.03,25.99,26.02,90452.0,25.075,25.1039,25.0653,25.0943,90452.0
2018-04-25 12:25:00,25.99,26.06,25.99,26.04,58532.0,25.0653,25.1329,25.0653,25.1136,58532.0
2018-04-25 12:30:00,26.03,26.13,26.03,26.12,124560.0,25.1039,25.2004,25.1039,25.1907,124560.0
2018-04-25 12:35:00,26.12,26.14,26.1,26.11,172404.0,25.1907,25.21,25.1714,25.1811,172404.0
2018-04-25 12:40:00,26.1,26.11,26.06,26.07,140276.0,25.1714,25.1811,25.1329,25.1425,140276.0
2018-04-25 12:45:00,26.08,26.11,26.08,26.08,94280.0,25.1521,25.1811,25.1521,25.1521,94280.0
2018-04-25 12:50:00,26.07,26.09,26.02,26.04,70020.0,25.1425,25.1618,25.0943,25.1136,70020.0
2018-04-25 12:55:00,26.05,26.09,26.05,26.07,67564.0,25.1232,25.1618,25.1232,25.1425,67564.0
2018-04-25 13:00:00,26.07,26.14,26.07,26.11,136968.0,25.1425,25.21,25.1425,25.1811,136968.0
2018-04-25 13:05:00,26.1,26.15,26.1,26.13,38256.0,25.1714,25.2197,25.1714,25.2004,38256.0
2018-04-25 13:10:00,26.13,26.13,26.05,26.06,98240.0,25.2004,25.2004,25.1232,25.1329,98240.0
2018-04-25 13:15:00,26.05,26.08,26.03,26.03,54280.0,25.1232,25.1521,25.1039,25.1039,54280.0
2018-04-25 13:20:00,26.03,26.04,26.01,26.03,52400.0,25.1039,25.1136,25.0846,25.1039,52400.0
2018-04-25 13:25:00,26.03,26.08,26.03,26.08,74360.0,25.1039,25.1521,25.1039,25.1521,74360.0
2018-04-25 13:30:00,26.08,26.21,26.08,26.21,179372.0,25.1521,25.2775,25.1521,25.2775,179372.0
2018-04-25 13:35:00,26.19,26.2,26.17,26.17,130160.0,25.2582,25.2679,25.2389,25.2389,130160.0
2018-04-25 13:40:00,26.19,26.23,26.16,26.16,188664.0,25.2582,25.2968,25.2293,25.2293,188664.0
2018-04-25 13:45:00,26.16,26.16,26.1,26.13,144740.0,25.2293,25.2293,25.1714,25.2004,144740.0
2018-04-25 13:50:00,26.12,26.18,26.11,26.17,83252.0,25.1907,25.2486,25.1811,25.2389,83252.0
2018-04-25 13:55:00,26.18,26.2,26.17,26.2,101372.0,25.2486,25.2679,25.2389,25.2679,101372.0
2018-04-25 14:00:00,26.19,26.19,26.11,26.13,81000.0,25.2582,25.2582,25.1811,25.2004,81000.0
2018-04-25 14:05:00,26.15,26.18,26.13,26.16,26100.0,25.2197,25.2486,25.2004,25.2293,26100.0
2018-04-25 14:10:00,26.13,26.13,26.08,26.1,79988.0,25.2004,25.2004,25.1521,25.1714,79988.0
2018-04-25 14:15:00,26.11,26.15,26.1,26.11,49800.0,25.1811,25.2197,25.1714,25.1811,49800.0
2018-04-25 14:20:00,26.12,26.12,26.04,26.05,53236.0,25.1907,25.1907,25.1136,25.1232,53236.0
2018-04-25 14:25:00,26.05,26.14,26.05,26.08,49852.0,25.1232,25.21,25.1232,25.1521,49852.0
2018-04-25 14:30:00,26.07,26.18,26.06,26.16,108732.0,25.1425,25.2486,25.1329,25.2293,108732.0
2018-04-25 14:35:00,26.16,26.21,26.14,26.18,131124.0,25.2293,25.2775,25.21,25.2486,131124.0
2018-04-25 14:40:00,26.2,26.23,26.19,26.21,84684.0,25.2679,25.2968,25.2582,25.2775,84684.0
2018-04-25 14:45:00,26.19,26.28,26.17,26.25,56144.0,25.2582,25.345,25.2389,25.3161,56144.0
2018-04-25 14:50:00,26.25,26.28,26.25,26.27,51704.0,25.3161,25.345,25.3161,25.3354,51704.0
2018-04-25 14:55:00,26.27,26.36,26.25,26.36,100916.0,25.3354,25.4222,25.3161,25.4222,100916.0
2018-04-25 15:00:00,26.35,26.38,26.33,26.36,95984.0,25.4125,25.4415,25.3933,25.4222,95984.0
2018-04-25 15:05:00,26.37,26.37,26.3,26.3,107656.0,25.4318,25.4318,25.3643,25.3643,107656.0
2018-04-25 15:10:00,26.32,26.35,26.32,26.35,76560.0,25.3836,25.4125,25.3836,25.4125,76560.0
2018-04-25 15:15:00,26.34,26.36,26.28,26.28,123568.0,25.4029,25.4222,25.345,25.345,123568.0
2018-04-25 15:20:00,26.28,26.32,26.26,26.29,141280.0,25.345,25.3836,25.3257,25.3547,141280.0
2018-04-25 15:25:00,26.3,26.31,26.25,26.28,77408.0,25.3643,25.374,25.3161,25.345,77408.0
2018-04-25 15:30:00,26.28,26.32,26.23,26.28,89616.0,25.345,25.3836,25.2968,25.345,89616.0
2018-04-25 15:35:00,26.28,26.28,26.18,26.19,156840.0,25.345,25.345,25.2486,25.2582,156840.0
2018-04-25 15:40:00,26.19,26.21,26.13,26.15,216128.0,25.2582,25.2775,25.2004,25.2197,216128.0
2018-04-25 15:45:00,26.15,26.16,26.09,26.11,298496.0,25.2197,25.2293,25.1618,25.1811,298496.0
2018-04-25 15:50:00,26.12,26.16,26.11,26.15,197084.0,25.1907,25.2293,25.1811,25.2197,197084.0
2018-04-25 15:55:00,26.15,26.28,26.15,26.26,571376.0,25.2197,25.345,25.2197,25.3257,571376.0
2018-04-26 09:30:00,26.51,26.51,26.43,26.44,243748.0,25.5668,25.5668,25.4897,25.4993,243748.0
2018-04-26 09:35:00,26.45,26.49,26.4,26.46,235260.0,25.509,25.5476,25.4608,25.5186,235260.0
2018-04-26 09:40:00,26.47,26.48,26.42,26.48,91772.0,25.5283,25.5379,25.48,25.5379,91772.0
2018-04-26 09:45:00,26.48,26.48,26.41,26.44,123832.0,25.5379,25.5379,25.4704,25.4993,123832.0
2018-04-26 09:50:00,26.43,26.47,26.41,26.47,93840.0,25.4897,25.5283,25.4704,25.5283,93840.0
2018-04-26 09:55:00,26.49,26.55,26.49,26.54,116404.0,25.5476,25.6054,25.5476,25.5958,116404.0
2018-04-26 10:00:00,26.53,26.57,26.5,26.56,162608.0,25.5861,25.6247,25.5572,25.6151,162608.0
2018-04-26 10:05:00,26.57,26.65,26.57,26.62,209232.0,25.6247,25.7019,25.6247,25.6729,209232.0
2018-04-26 10:10:00,26.64,26.67,26.63,26.66,90996.0,25.6922,25.7212,25.6826,25.7115,90996.0
2018-04-26 10:15:00,26.66,26.66,26.57,26.57,273804.0,25.7115,25.7115,25.6247,25.6247,273804.0
2018-04-26 10:20:00,26.58,26.59,26.52,26.55,162828.0,25.6344,25.644,25.5765,25.6054,162828.0
2018-04-26 10:25:00,26.54,26.61,26.54,26.6,161600.0,25.5958,25.6633,25.5958,25.6536,161600.0
2018-04-26 10:30:00,26.61,26.64,26.61,26.64,203372.0,25.6633,25.6922,25.6633,25.6922,203372.0
2018-04-26 10:35:00,26.65,26.69,26.65,26.68,59380.0,25.7019,25.7404,25.7019,25.7308,59380.0
2018-04-26 10:40:00,26.69,26.69,26.61,26.61,143880.0,25.7404,25.7404,25.6633,25.6633,143880.0
2018-04-26 10:45:00,26.61,26.65,26.61,26.61,140844.0,25.6633,25.7019,25.6633,25.6633,140844.0
2018-04-26 10:50:00,26.63,26.71,26.63,26.71,152016.0,25.6826,25.7597,25.6826,25.7597,152016.0
2018-04-26 10:55:00,26.71,26.75,26.71,26.74,265184.0,25.7597,25.7983,25.7597,25.7887,265184.0
2018-04-26 11:00:00,26.73,26.75,26.69,26.73,76024.0,25.779,25.7983,25.7404,25.779,76024.0
2018-04-26 11:05:00,26.73,26.74,26.69,26.69,113536.0,25.779,25.7887,25.7404,25.7404,113536.0
2018-04-26 11:10:00,26.7,26.72,26.67,26.68,156368.0,25.7501,25.7694,25.7212,25.7308,156368.0
2018-04-26 11:15:00,26.67,26.68,26.61,26.64,162600.0,25.7212,25.7308,25.6633,25.6922,162600.0
2018-04-26 11:20:00,26.63,26.65,26.61,26.62,72000.0,25.6826,25.7019,25.6633,25.6729,72000.0
2018-04-26 11:25:00,26.63,26.65,26.63,26.64,126092.0,25.6826,25.7019,25.6826,25.6922,126092.0
2018-04-26 11:30:00,26.63,26.66,26.55,26.55,248736.0,25.6826,25.7115,25.6054,25.6054,248736.0
2018-04-26 11:35:00,26.58,26.61,26.58,26.6,23980.0,25.6344,25.6633,25.6344,25.6536,23980.0
2018-04-26 11:40:00,26.61,26.61,26.57,26.59,100532.0,25.6633,25.6633,25.6247,25.644,100532.0
2018-04-26 11:45:00,26.59,26.59,26.53,26.58,121340.0,25.644,25.644,25.5861,25.6344,121340.0
2018-04-26 11:50:00,26.6,26.6,26.55,26.56,53772.0,25.6536,25.6536,25.6054,25.6151,53772.0
2018-04-26 11:55:00,26.59,26.61,26.58,26.61,51788.0,25.644,25.6633,25.6344,25.6633,51788.0
2018-04-26 12:00:00,26.61,26.65,26.61,26.61,97752.0,25.6633,25.7019,25.6633,25.6633,97752.0
2018-04-26 12:05:00,26.63,26.65,26.62,26.65,91544.0,25.6826,25.7019,25.6729,25.7019,91544.0
2018-04-26 12:10:00,26.65,26.66,26.63,26.65,52988.0,25.7019,25.7115,25.6826,25.7019,52988.0
2018-04-26 12:15:00,26.65,26.7,26.64,26.7,66680.0,25.7019,25.7501,25.6922,25.7501,66680.0
2018-04-26 12:20:00,26.7,26.71,26.7,26.7,32372.0,25.7501,25.7597,25.7501,25.7501,32372.0
2018-04-26 12:25:00,26.71,26.73,26.71,26.71,18152.0,25.7597,25.779,25.7597,25.7597,18152.0
2018-04-26 12:30:00,26.7,26.7,26.69,26.7,55472.0,25.7501,25.7501,25.7404,25.7501,55472.0
2018-04-26 12:35:00,26.7,26.7,26.67,26.7,79176.0,25.7501,25.7501,25.7212,25.7501,79176.0
2018-04-26 12:40:00,26.71,26.72,26.68,26.72,90032.0,25.7597,25.7694,25.7308,25.7694,90032.0
2018-04-26 12:45:00,26.71,26.72,26.64,26.66,87492.0,25.7597,25.7694,25.6922,25.7115,87492.0
2018-04-26 12:50:00,26.67,26.69,26.66,26.69,35920.0,25.7212,25.7404,25.7115,25.7404,35920.0
2018-04-26 12:55:00,26.7,26.72,26.7,26.7,80112.0,25.7501,25.7694,25.7501,25.7501,80112.0
2018-04-26 13:00:00,26.71,26.77,26.71,26.77,126884.0,25.7597,25.8176,25.7597,25.8176,126884.0
2018-04-26 13:05:00,26.76,26.78,26.75,26.78,121644.0,25.808,25.8272,25.7983,25.8272,121644.0
2018-04-26 13:10:00,26.78,26.85,26.76,26.83,158944.0,25.8272,25.8948,25.808,25.8755,158944.0
2018-04-26 13:15:00,26.82,26.84,26.82,26.83,67548.0,25.8658,25.8851,25.8658,25.8755,67548.0
2018-04-26 13:20:00,26.84,26.85,26.82,26.85,158880.0,25.8851,25.8948,25.8658,25.8948,158880.0
2018-04-26 13:25:00,26.85,26.85,26.82,26.82,110568.0,25.8948,25.8948,25.8658,25.8658,110568.0
2018-04-26 13:30:00,26.83,26.84,26.8,26.84,28840.0,25.8755,25.8851,25.8465,25.8851,28840.0
2018-04-26 13:35:00,26.84,26.86,26.81,26.82,42124.0,25.8851,25.9044,25.8562,25.8658,42124.0
2018-04-26 13:40:00,26.82,26.84,26.82,26.84,50760.0,25.8658,25.8851,25.8658,25.8851,50760.0
2018-04-26 13:45:00,26.84,26.85,26.83,26.85,78676.0,25.8851,25.8948,25.8755,25.8948,78676.0
2018-04-26 13:50:00,26.83,26.86,26.83,26.83,27488.0,25.8755,25.9044,25.8755,25.8755,27488.0
2018-04-26 13:55:00,26.83,26.86,26.83,26.86,16292.0,25.8755,25.9044,25.8755,25.9044,16292.0
2018-04-26 14:00:00,26.84,26.87,26.84,26.87,13016.0,25.8851,25.914,25.8851,25.914,13016.0
2018-04-26 14:05:00,26.87,26.87,26.83,26.87,102360.0,25.914,25.914,25.8755,25.914,102360.0
2018-04-26 14:10:00,26.87,26.9,26.86,26.88,73060.0,25.914,25.943,25.9044,25.9237,73060.0
2018-04-26 14:15:00,26.87,26.88,26.84,26.86,33776.0,25.914,25.9237,25.8851,25.9044,33776.0
2018-04-26 14:20:00,26.86,26.87,26.85,26.86,8324.0,25.9044,25.914,25.8948,25.9044,8324.0
2018-04-26 14:25:00,26.87,26.87,26.84,26.86,32620.0,25.914,25.914,25.8851,25.9044,32620.0
2018-04-26 14:30:00,26.88,26.9,26.86,26.89,24568.0,25.9237,25.943,25.9044,25.9333,24568.0
2018-04-26 14:35:00,26.9,26.9,26.86,26.86,65904.0,25.943,25.943,25.9044,25.9044,65904.0
2018-04-26 14:40:00,26.9,26.98,26.9,26.97,105268.0,25.943,26.0201,25.943,26.0105,105268.0
2018-04-26 14:45:00,26.97,26.97,26.93,26.93,53008.0,26.0105,26.0105,25.9719,25.9719,53008.0
2018-04-26 14:50:00,26.93,26.95,26.92,26.95,28308.0,25.9719,25.9912,25.9623,25.9912,28308.0
2018-04-26 14:55:00,26.95,26.95,26.92,26.94,37756.0,25.9912,25.9912,25.9623,25.9815,37756.0
2018-04-26 15:00:00,26.96,26.99,26.96,26.98,9236.0,26.0008,26.0298,26.0008,26.0201,9236.0
2018-04-26 15:05:00,26.97,26.98,26.9,26.9,47640.0,26.0105,26.0201,25.943,25.943,47640.0
2018-04-26 15:10:00,26.91,26.93,26.9,26.93,48764.0,25.9526,25.9719,25.943,25.9719,48764.0
2018-04-26 15:15:00,26.93,26.95,26.9,26.91,138080.0,25.9719,25.9912,25.943,25.9526,138080.0
2018-04-26 15:20:00,26.91,26.91,26.86,26.86,299476.0,25.9526,25.9526,25.9044,25.9044,299476.0
2018-04-26 15:25:00,26.88,26.88,26.82,26.83,92336.0,25.9237,25.9237,25.8658,25.8755,92336.0
2018-04-26 15:30:00,26.83,26.86,26.83,26.86,54144.0,25.8755,25.9044,25.8755,25.9044,54144.0
2018-04-26 15:35:00,26.87,26.87,26.84,26.84,49276.0,25.914,25.914,25.8851,25.8851,49276.0
2018-04-26 15:40:00,26.85,26.88,26.8,26.86,105996.0,25.8948,25.9237,25.8465,25.9044,105996.0
2018-04-26 15:45:00,26.85,26.85,26.8,26.82,125916.0,25.8948,25.8948,25.8465,25.8658,125916.0
2018-04-26 15:50:00,26.8,26.81,26.76,26.81,213880.0,25.8465,25.8562,25.808,25.8562,213880.0
2018-04-26 15:55:00,26.8,26.83,26.79,26.8,218624.0,25.8465,25.8755,25.8369,25.8465,218624.0
2018-04-27 09:30:00,26.93,27.01,26.93,26.95,216972.0,25.9719,26.0491,25.9719,25.9912,216972.0
2018-04-27 09:35:00,26.93,26.93,26.86,26.88,258576.0,25.9719,25.9719,25.9044,25.9237,258576.0
2018-04-27 09:40:00,26.88,26.96,26.87,26.96,165040.0,25.9237,26.0008,25.914,26.0008,165040.0
2018-04-27 09:45:00,26.96,27.0,26.91,26.93,264448.0,26.0008,26.0394,25.9526,25.9719,264448.0
2018-04-27 09:50:00,26.94,26.94,26.83,26.85,227900.0,25.9815,25.9815,25.8755,25.8948,227900.0
2018-04-27 09:55:00,26.88,26.89,26.82,26.85,42604.0,25.9237,25.9333,25.8658,25.8948,42604.0
2018-04-27 10:00:00,26.84,26.93,26.83,26.91,181428.0,25.8851,25.9719,25.8755,25.9526,181428.0
2018-04-27 10:05:00,26.91,26.94,26.87,26.93,111420.0,25.9526,25.9815,25.914,25.9719,111420.0
2018-04-27 10:10:00,26.9,26.9,26.83,26.89,194664.0,25.943,25.943,25.8755,25.9333,194664.0
2018-04-27 10:15:00,26.9,26.94,26.86,26.89,60476.0,25.943,25.9815,25.9044,25.9333,60476.0
2018-04-27 10:20:00,26.88,26.92,26.85,26.85,55304.0,25.9237,25.9623,25.8948,25.8948,55304.0
2018-04-27 10:25:00,26.85,26.85,26.79,26.8,185412.0,25.8948,25.8948,25.8369,25.8465,185412.0
2018-04-27 10:30:00,26.8,26.8,26.71,26.72,205268.0,25.8465,25.8465,25.7597,25.7694,205268.0
2018-04-27 10:35:00,26.72,26.75,26.69,26.71,163804.0,25.7694,25.7983,25.7404,25.7597,163804.0
2018-04-27 10:40:00,26.71,26.76,26.7,26.75,89776.0,25.7597,25.808,25.7501,25.7983,89776.0
2018-04-27 10:45:00,26.74,26.76,26.73,26.74,92556.0,25.7887,25.808,25.779,25.7887,92556.0
2018-04-27 10:50:00,26.75,26.75,26.68,26.69,78228.0,25.7983,25.7983,25.7308,25.7404,78228.0
2018-04-27 10:55:00,26.67,26.72,26.64,26.72,63960.0,25.7212,25.7694,25.6922,25.7694,63960.0
2018-04-27 11:00:00,26.73,26.82,26.73,26.78,111348.0,25.779,25.8658,25.779,25.8272,111348.0
2018-04-27 11:05:00,26.76,26.81,26.76,26.81,51204.0,25.808,25.8562,25.808,25.8562,51204.0
2018-04-27 11:10:00,26.79,26.84,26.78,26.82,111000.0,25.8369,25.8851,25.8272,25.8658,111000.0
2018-04-27 11:15:00,26.82,26.84,26.81,26.81,139932.0,25.8658,25.8851,25.8562,25.8562,139932.0
2018-04-27 11:20:00,26.8,26.84,26.79,26.83,39792.0,25.8465,25.8851,25.8369,25.8755,39792.0
2018-04-27 11:25:00,26.84,26.89,26.82,26.89,151532.0,25.8851,25.9333,25.8658,25.9333,151532.0
2018-04-27 11:30:00,26.86,26.86,26.84,26.86,26720.0,25.9044,25.9044,25.8851,25.9044,26720.0
2018-04-27 11:35:00,26.84,26.88,26.83,26.86,59612.0,25.8851,25.9237,25.8755,25.9044,59612.0
2018-04-27 11:40:00,26.84,26.84,26.77,26.79,334396.0,25.8851,25.8851,25.8176,25.8369,334396.0
2018-04-27 11:45:00,26.78,26.8,26.78,26.8,15200.0,25.8272,25.8465,25.8272,25.8465,15200.0
2018-04-27 11:50:00,26.78,26.79,26.74,26.77,145920.0,25.8272,25.8369,25.7887,25.8176,145920.0
2018-04-27 11:55:00,26.76,26.81,26.75,26.78,189568.0,25.808,25.8562,25.7983,25.8272,189568.0
2018-04-27 12:00:00,26.8,26.86,26.8,26.85,56240.0,25.8465,25.9044,25.8465,25.8948,56240.0
2018-04-27 12:05:00,26.85,26.85,26.81,26.82,180524.0,25.8948,25.8948,25.8562,25.8658,180524.0
2018-04-27 12:10:00,26.83,26.84,26.79,26.84,160484.0,25.8755,25.8851,25.8369,25.8851,160484.0
2018-04-27 12:15:00,26.83,26.85,26.83,26.85,1272.0,25.8755,25.8948,25.8755,25.8948,1272.0
2018-04-27 12:20:00,26.85,26.85,26.81,26.83,119332.0,25.8948,25.8948,25.8562,25.8755,119332.0
2018-04-27 12:25:00,26.84,26.84,26.81,26.83,19460.0,25.8851,25.8851,25.8562,25.8755,19460.0
2018-04-27 12:30:00,26.81,26.86,26.76,26.76,417268.0,25.8562,25.9044,25.808,25.808,417268.0
2018-04-27 12:35:00,26.77,26.8,26.77,26.8,41988.0,25.8176,25.8465,25.8176,25.8465,41988.0
2018-04-27 12:40:00,26.8,26.83,26.79,26.81,18340.0,25.8465,25.8755,25.8369,25.8562,18340.0
2018-04-27 12:45:00,26.81,26.88,26.81,26.86,61320.0,25.8562,25.9237,25.8562,25.9044,61320.0
2018-04-27 12:50:00,26.86,26.89,26.85,26.89,29444.0,25.9044,25.9333,25.8948,25.9333,29444.0
2018-04-27 12:55:00,26.9,26.95,26.89,26.93,55720.0,25.943,25.9912,25.9333,25.9719,55720.0
2018-04-27 13:00:00,26.94,26.94,26.92,26.92,1784.0,25.9815,25.9815,25.9623,25.9623,1784.0
2018-04-27 13:05:00,26.92,26.93,26.89,26.92,126576.0,25.9623,25.9719,25.9333,25.9623,126576.0
2018-04-27 13:10:00,26.93,26.96,26.92,26.95,24220.0,25.9719,26.0008,25.9623,25.9912,24220.0
2018-04-27 13:15:00,26.96,26.96,26.94,26.95,90916.0,26.0008,26.0008,25.9815,25.9912,90916.0
2018-04-27 13:20:00,26.94,26.94,26.91,26.92,26792.0,25.9815,25.9815,25.9526,25.9623,26792.0
2018-04-27 13:25:00,26.92,26.92,26.87,26.89,37672.0,25.9623,25.9623,25.914,25.9333,37672.0
2018-04-27 13:30:00,26.87,26.88,26.85,26.87,18324.0,25.914,25.9237,25.8948,25.914,18324.0
2018-04-27 13:35:00,26.88,26.9,26.86,26.87,8156.0,25.9237,25.943,25.9044,25.914,8156.0
2018-04-27 13:40:00,26.88,26.88,26.85,26.85,16000.0,25.9237,25.9237,25.8948,25.8948,16000.0
2018-04-27 13:45:00,26.85,26.85,26.84,26.84,78268.0,25.8948,25.8948,25.8851,25.8851,78268.0
2018-04-27 13:50:00,26.84,26.88,26.84,26.87,2316.0,25.8851,25.9237,25.8851,25.914,2316.0
2018-04-27 13:55:00,26.87,26.87,26.85,26.85,1656.0,25.914,25.914,25.8948,25.8948,1656.0
2018-04-27 14:00:00,26.84,26.84,26.81,26.82,39088.0,25.8851,25.8851,25.8562,25.8658,39088.0
2018-04-27 14:05:00,26.83,26.85,26.83,26.84,15200.0,25.8755,25.8948,25.8755,25.8851,15200.0
2018-04-27 14:10:00,26.84,26.88,26.83,26.87,18056.0,25.8851,25.9237,25.8755,25.914,18056.0
2018-04-27 14:15:00,26.88,26.89,26.86,26.87,37568.0,25.9237,25.9333,25.9044,25.914,37568.0
2018-04-27 14:20:00,26.86,26.88,26.85,26.87,21600.0,25.9044,25.9237,25.8948,25.914,21600.0
2018-04-27 14:25:00,26.86,26.87,26.86,26.87,1400.0,25.9044,25.914,25.9044,25.914,1400.0
2018-04-27 14:30:00,26.86,26.91,26.86,26.89,48224.0,25.9044,25.9526,25.9044,25.9333,48224.0
2018-04-27 14:35:00,26.89,26.9,26.88,26.88,12352.0,25.9333,25.943,25.9237,25.9237,12352.0
2018-04-27 14:40:00,26.87,26.87,26.86,26.87,11920.0,25.914,25.914,25.9044,25.914,11920.0
2018-04-27 14:45:00,26.89,26.9,26.88,26.88,9400.0,25.9333,25.943,25.9237,25.9237,9400.0
2018-04-27 14:50:00,26.86,26.86,26.84,26.86,15156.0,25.9044,25.9044,25.8851,25.9044,15156.0
2018-04-27 14:55:00,26.86,26.88,26.86,26.88,14448.0,25.9044,25.9237,25.9044,25.9237,14448.0
2018-04-27 15:00:00,26.89,26.94,26.86,26.94,28632.0,25.9333,25.9815,25.9044,25.9815,28632.0
2018-04-27 15:05:00,26.93,26.94,26.9,26.9,119608.0,25.9719,25.9815,25.943,25.943,119608.0
2018-04-27 15:10:00,26.92,26.92,26.88,26.88,29108.0,25.9623,25.9623,25.9237,25.9237,29108.0
2018-04-27 15:15:00,26.89,26.89,26.86,26.86,124344.0,25.9333,25.9333,25.9044,25.9044,124344.0
2018-04-27 15:20:00,26.86,26.87,26.85,26.86,114516.0,25.9044,25.914,25.8948,25.9044,114516.0
2018-04-27 15:25:00,26.87,26.87,26.8,26.83,244140.0,25.914,25.914,25.8465,25.8755,244140.0
2018-04-27 15:30:00,26.82,26.88,26.82,26.86,33284.0,25.8658,25.9237,25.8658,25.9044,33284.0
2018-04-27 15:35:00,26.88,26.88,26.84,26.88,13220.0,25.9237,25.9237,25.8851,25.9237,13220.0
2018-04-27 15:40:00,26.88,26.91,26.84,26.86,22776.0,25.9237,25.9526,25.8851,25.9044,22776.0
2018-04-27 15:45:00,26.84,26.91,26.84,26.88,33236.0,25.8851,25.9526,25.8851,25.9237,33236.0
2018-04-27 15:50:00,26.89,26.89,26.85,26.86,105720.0,25.9333,25.9333,25.8948,25.9044,105720.0
2018-04-27 15:55:00,26.85,26.92,26.85,26.85,183720.0,25.8948,25.9623,25.8948,25.8948,183720.0
2018-04-30 09:30:00,26.99,27.05,26.99,26.99,307440.0,26.0298,26.0876,26.0298,26.0298,307440.0
2018-04-30 09:35:00,27.0,27.06,27.0,27.03,149308.0,26.0394,26.0973,26.0394,26.0683,149308.0
2018-04-30 09:40:00,27.05,27.1,27.05,27.1,216884.0,26.0876,26.1359,26.0876,26.1359,216884.0
2018-04-30 09:45:00,27.1,27.11,27.07,27.08,104320.0,26.1359,26.1455,26.1069,26.1166,104320.0
2018-04-30 09:50:00,27.09,27.09,27.06,27.07,66640.0,26.1262,26.1262,26.0973,26.1069,66640.0
2018-04-30 09:55:00,27.09,27.09,27.05,27.05,48580.0,26.1262,26.1262,26.0876,26.0876,48580.0
2018-04-30 10:00:00,27.04,27.1,27.04,27.1,110560.0,26.078,26.1359,26.078,26.1359,110560.0
2018-04-30 10:05:00,27.1,27.11,27.09,27.1,102864.0,26.1359,26.1455,26.1262,26.1359,102864.0
2018-04-30 10:10:00,27.08,27.1,27.07,27.08,29420.0,26.1166,26.1359,26.1069,26.1166,29420.0
2018-04-30 10:15:00,27.09,27.09,27.0,27.02,181236.0,26.1262,26.1262,26.0394,26.0587,181236.0
2018-04-30 10:20:00,27.01,27.03,26.95,26.95,197908.0,26.0491,26.0683,25.9912,25.9912,197908.0
2018-04-30 10:25:00,26.94,27.0,26.93,26.99,147916.0,25.9815,26.0394,25.9719,26.0298,147916.0
2018-04-30 10:30:00,27.0,27.04,26.99,27.04,79796.0,26.0394,26.078,26.0298,26.078,79796.0
2018-04-30 10:35:00,27.03,27.03,26.99,27.02,62200.0,26.0683,26.0683,26.0298,26.0587,62200.0
2018-04-30 10:40:00,27.03,27.07,27.03,27.04,47116.0,26.0683,26.1069,26.0683,26.078,47116.0
2018-04-30 10:45:00,27.02,27.02,26.99,27.01,164312.0,26.0587,26.0587,26.0298,26.0491,164312.0
2018-04-30 10:50:00,27.03,27.03,27.0,27.03,39660.0,26.0683,26.0683,26.0394,26.0683,39660.0
2018-04-30 10:55:00,27.0,27.0,26.96,27.0,68232.0,26.0394,26.0394,26.0008,26.0394,68232.0
2018-04-30 11:00:00,27.01,27.05,27.01,27.03,44800.0,26.0491,26.0876,26.0491,26.0683,44800.0
2018-04-30 11:05:00,27.01,27.02,27.0,27.02,65636.0,26.0491,26.0587,26.0394,26.0587,65636.0
2018-04-30 11:10:00,27.02,27.04,27.0,27.04,63000.0,26.0587,26.078,26.0394,26.078,63000.0
2018-04-30 11:15:00,27.03,27.03,26.98,26.99,145340.0,26.0683,26.0683,26.0201,26.0298,145340.0
2018-04-30 11:20:00,26.97,27.0,26.97,27.0,69712.0,26.0105,26.0394,26.0105,26.0394,69712.0
2018-04-30 11:25:00,26.99,27.0,26.97,26.97,14476.0,26.0298,26.0394,26.0105,26.0105,14476.0
2018-04-30 11:30:00,26.96,26.99,26.93,26.95,31532.0,26.0008,26.0298,25.9719,25.9912,31532.0
2018-04-30 11:35:00,26.94,26.95,26.87,26.87,49732.0,25.9815,25.9912,25.914,25.914,49732.0
2018-04-30 11:40:00,26.86,26.88,26.83,26.86,144600.0,25.9044,25.9237,25.8755,25.9044,144600.0
2018-04-30 11:45:00,26.85,26.86,26.79,26.79,142468.0,25.8948,25.9044,25.8369,25.8369,142468.0
2018-04-30 11:50:00,26.79,26.8,26.75,26.76,35924.0,25.8369,25.8465,25.7983,25.808,35924.0
2018-04-30 11:55:00,26.75,26.79,26.75,26.79,58124.0,25.7983,25.8369,25.7983,25.8369,58124.0
2018-04-30 12:00:00,26.78,26.79,26.74,26.76,304440.0,25.8272,25.8369,25.7887,25.808,304440.0
2018-04-30 12:05:00,26.76,26.78,26.71,26.73,201128.0,25.808,25.8272,25.7597,25.779,201128.0
2018-04-30 12:10:00,26.72,26.73,26.69,26.71,194624.0,25.7694,25.779,25.7404,25.7597,194624.0
2018-04-30 12:15:00,26.7,26.7,26.64,26.67,240708.0,25.7501,25.7501,25.6922,25.7212,240708.0
2018-04-30 12:20:00,26.67,26.69,26.67,26.69,150188.0,25.7212,25.7404,25.7212,25.7404,150188.0
2018-04-30 12:25:00,26.68,26.72,26.68,26.72,158316.0,25.7308,25.7694,25.7308,25.7694,158316.0
2018-04-30 12:30:00,26.72,26.72,26.7,26.7,20108.0,25.7694,25.7694,25.7501,25.7501,20108.0
2018-04-30 12:35:00,26.71,26.72,26.7,26.71,32604.0,25.7597,25.7694,25.7501,25.7597,32604.0
2018-04-30 12:40:00,26.71,26.73,26.68,26.73,167904.0,25.7597,25.779,25.7308,25.779,167904.0
2018-04-30 12:45:00,26.71,26.71,26.66,26.66,20904.0,25.7597,25.7597,25.7115,25.7115,20904.0
2018-04-30 12:50:00,26.67,26.67,26.58,26.6,382968.0,25.7212,25.7212,25.6344,25.6536,382968.0
2018-04-30 12:55:00,26.6,26.67,26.6,26.67,100668.0,25.6536,25.7212,25.6536,25.7212,100668.0
2018-04-30 13:00:00,26.69,26.72,26.67,26.67,156124.0,25.7404,25.7694,25.7212,25.7212,156124.0
2018-04-30 13:05:00,26.68,26.7,26.68,26.68,76980.0,25.7308,25.7501,25.7308,25.7308,76980.0
2018-04-30 13:10:00,26.69,26.69,26.6,26.63,188964.0,25.7404,25.7404,25.6536,25.6826,188964.0
2018-04-30 13:15:00,26.64,26.68,26.64,26.67,72944.0,25.6922,25.7308,25.6922,25.7212,72944.0
2018-04-30 13:20:00,26.65,26.72,26.65,26.66,218056.0,25.7019,25.7694,25.7019,25.7115,218056.0
2018-04-30 13:25:00,26.67,26.7,26.67,26.69,26800.0,25.7212,25.7501,25.7212,25.7404,26800.0
2018-04-30 13:30:00,26.69,26.72,26.69,26.71,45720.0,25.7404,25.7694,25.7404,25.7597,45720.0
2018-04-30 13:35:00,26.73,26.75,26.73,26.75,42768.0,25.779,25.7983,25.779,25.7983,42768.0
2018-04-30 13:40:00,26.75,26.78,26.75,26.75,34000.0,25.7983,25.8272,25.7983,25.7983,34000.0
2018-04-30 13:45:00,26.76,26.76,26.74,26.75,66304.0,25.808,25.808,25.7887,25.7983,66304.0
2018-04-30 13:50:00,26.74,26.75,26.71,26.72,20964.0,25.7887,25.7983,25.7597,25.7694,20964.0
2018-04-30 13:55:00,26.71,26.75,26.71,26.75,29232.0,25.7597,25.7983,25.7597,25.7983,29232.0
2018-04-30 14:00:00,26.75,26.75,26.67,26.67,179948.0,25.7983,25.7983,25.7212,25.7212,179948.0
2018-04-30 14:05:00,26.66,26.67,26.57,26.58,216344.0,25.7115,25.7212,25.6247,25.6344,216344.0
2018-04-30 14:10:00,26.57,26.58,26.54,26.57,82428.0,25.6247,25.6344,25.5958,25.6247,82428.0
2018-04-30 14:15:00,26.59,26.64,26.58,26.58,149192.0,25.644,25.6922,25.6344,25.6344,149192.0
2018-04-30 14:20:00,26.61,26.67,26.61,26.65,112544.0,25.6633,25.7212,25.6633,25.7019,112544.0
2018-04-30 14:25:00,26.65,26.68,26.61,26.66,159696.0,25.7019,25.7308,25.6633,25.7115,159696.0
2018-04-30 14:30:00,26.63,26.65,26.6,26.6,52080.0,25.6826,25.7019,25.6536,25.6536,52080.0
2018-04-30 14:35:00,26.6,26.64,26.6,26.6,19976.0,25.6536,25.6922,25.6536,25.6536,19976.0
2018-04-30 14:40:00,26.61,26.61,26.56,26.6,41660.0,25.6633,25.6633,25.6151,25.6536,41660.0
2018-04-30 14:45:00,26.59,26.6,26.54,26.6,51248.0,25.644,25.6536,25.5958,25.6536,51248.0
2018-04-30 14:50:00,26.61,26.63,26.58,26.61,64808.0,25.6633,25.6826,25.6344,25.6633,64808.0
2018-04-30 14:55:00,26.61,26.63,26.58,26.59,39576.0,25.6633,25.6826,25.6344,25.644,39576.0
2018-04-30 15:00:00,26.59,26.59,26.55,26.55,128360.0,25.644,25.644,25.6054,25.6054,128360.0
2018-04-30 15:05:00,26.56,26.57,26.53,26.57,12400.0,25.6151,25.6247,25.5861,25.6247,12400.0
2018-04-30 15:10:00,26.59,26.61,26.58,26.61,20952.0,25.644,25.6633,25.6344,25.6633,20952.0
2018-04-30 15:15:00,26.6,26.64,26.58,26.61,292680.0,25.6536,25.6922,25.6344,25.6633,292680.0
2018-04-30 15:20:00,26.61,26.61,26.5,26.51,469880.0,25.6633,25.6633,25.5572,25.5668,469880.0
2018-04-30 15:25:00,26.52,26.54,26.49,26.53,218772.0,25.5765,25.5958,25.5476,25.5861,218772.0
2018-04-30 15:30:00,26.52,26.61,26.52,26.61,80312.0,25.5765,25.6633,25.5765,25.6633,80312.0
2018-04-30 15:35:00,26.61,26.63,26.58,26.63,147868.0,25.6633,25.6826,25.6344,25.6826,147868.0
2018-04-30 15:40:00,26.61,26.62,26.59,26.59,10440.0,25.6633,25.6729,25.644,25.644,10440.0
2018-04-30 15:45:00,26.6,26.65,26.58,26.63,237672.0,25.6536,25.7019,25.6344,25.6826,237672.0
2018-04-30 15:50:00,26.63,26.63,26.52,26.53,202260.0,25.6826,25.6826,25.5765,25.5861,202260.0
2018-04-30 15:55:00,26.54,26.55,26.42,26.42,338088.0,25.5958,25.6054,25.48,25.48,338088.0
2018-05-01 09:30:00,26.33,26.34,26.24,26.26,485648.0,25.3933,25.4029,25.3065,25.3257,485648.0
2018-05-01 09:35:00,26.25,26.31,26.21,26.23,514776.0,25.3161,25.374,25.2775,25.2968,514776.0
2018-05-01 09:40:00,26.23,26.25,26.21,26.23,59896.0,25.2968,25.3161,25.2775,25.2968,59896.0
2018-05-01 09:45:00,26.22,26.3,26.22,26.28,184076.0,25.2872,25.3643,25.2872,25.345,184076.0
2018-05-01 09:50:00,26.28,26.3,26.25,26.26,107088.0,25.345,25.3643,25.3161,25.3257,107088.0
2018-05-01 09:55:00,26.27,26.35,26.27,26.32,253100.0,25.3354,25.4125,25.3354,25.3836,253100.0
2018-05-01 10:00:00,26.32,26.33,26.24,26.25,251532.0,25.3836,25.3933,25.3065,25.3161,251532.0
2018-05-01 10:05:00,26.23,26.24,26.18,26.2,258840.0,25.2968,25.3065,25.2486,25.2679,258840.0
2018-05-01 10:10:00,26.19,26.25,26.17,26.25,264696.0,25.2582,25.3161,25.2389,25.3161,264696.0
2018-05-01 10:15:00,26.25,26.27,26.22,26.27,75528.0,25.3161,25.3354,25.2872,25.3354,75528.0
2018-05-01 10:20:00,26.27,26.31,26.25,26.29,80528.0,25.3354,25.374,25.3161,25.3547,80528.0
2018-05-01 10:25:00,26.28,26.28,26.23,26.24,78536.0,25.345,25.345,25.2968,25.3065,78536.0
2018-05-01 10:30:00,26.21,26.27,26.2,26.25,56092.0,25.2775,25.3354,25.2679,25.3161,56092.0
2018-05-01 10:35:00,26.23,26.23,26.18,26.2,197840.0,25.2968,25.2968,25.2486,25.2679,197840.0
2018-05-01 10:40:00,26.21,26.25,26.2,26.23,157820.0,25.2775,25.3161,25.2679,25.2968,157820.0
2018-05-01 10:45:00,26.23,26.26,26.19,26.19,30936.0,25.2968,25.3257,25.2582,25.2582,30936.0
2018-05-01 10:50:00,26.2,26.2,26.13,26.13,79308.0,25.2679,25.2679,25.2004,25.2004,79308.0
2018-05-01 10:55:00,26.13,26.16,26.13,26.13,113116.0,25.2004,25.2293,25.2004,25.2004,113116.0
2018-05-01 11:00:00,26.12,26.12,26.03,26.03,243612.0,25.1907,25.1907,25.1039,25.1039,243612.0
2018-05-01 11:05:00,26.03,26.09,26.03,26.09,42884.0,25.1039,25.1618,25.1039,25.1618,42884.0
2018-05-01 11:10:00,26.09,26.11,26.08,26.08,93068.0,25.1618,25.1811,25.1521,25.1521,93068.0
2018-05-01 11:15:00,26.11,26.15,26.1,26.14,275304.0,25.1811,25.2197,25.1714,25.21,275304.0
2018-05-01 11:20:00,26.14,26.18,26.14,26.18,57272.0,25.21,25.2486,25.21,25.2486,57272.0
2018-05-01 11:25:00,26.16,26.16,26.13,26.15,58956.0,25.2293,25.2293,25.2004,25.2197,58956.0
2018-05-01 11:30:00,26.15,26.18,26.14,26.15,30704.0,25.2197,25.2486,25.21,25.2197,30704.0
2018-05-01 11:35:00,26.15,26.17,26.13,26.16,39184.0,25.2197,25.2389,25.2004,25.2293,39184.0
2018-05-01 11:40:00,26.16,26.18,26.15,26.18,18532.0,25.2293,25.2486,25.2197,25.2486,18532.0
2018-05-01 11:45:00,26.17,26.17,26.11,26.13,77752.0,25.2389,25.2389,25.1811,25.2004,77752.0
2018-05-01 11:50:00,26.11,26.15,26.11,26.11,90424.0,25.1811,25.2197,25.1811,25.1811,90424.0
2018-05-01 11:55:00,26.1,26.1,26.05,26.05,93252.0,25.1714,25.1714,25.1232,25.1232,93252.0
2018-05-01 12:00:00,26.06,26.11,26.05,26.09,110244.0,25.1329,25.1811,25.1232,25.1618,110244.0
2018-05-01 12:05:00,26.11,26.11,26.08,26.11,22028.0,25.1811,25.1811,25.1521,25.1811,22028.0
2018-05-01 12:10:00,26.1,26.14,26.1,26.12,86256.0,25.1714,25.21,25.1714,25.1907,86256.0
2018-05-01 12:15:00,26.11,26.12,26.07,26.1,19880.0,25.1811,25.1907,25.1425,25.1714,19880.0
2018-05-01 12:20:00,26.1,26.11,26.09,26.09,24848.0,25.1714,25.1811,25.1618,25.1618,24848.0
2018-05-01 12:25:00,26.12,26.16,26.09,26.16,41780.0,25.1907,25.2293,25.1618,25.2293,41780.0
2018-05-01 12:30:00,26.16,26.16,26.13,26.16,53840.0,25.2293,25.2293,25.2004,25.2293,53840.0
2018-05-01 12:35:00,26.16,26.17,26.15,26.15,45916.0,25.2293,25.2389,25.2197,25.2197,45916.0
2018-05-01 12:40:00,26.15,26.15,26.12,26.13,15200.0,25.2197,25.2197,25.1907,25.2004,15200.0
2018-05-01 12:45:00,26.13,26.13,26.07,26.07,37252.0,25.2004,25.2004,25.1425,25.1425,37252.0
2018-05-01 12:50:00,26.09,26.12,26.07,26.11,70684.0,25.1618,25.1907,25.1425,25.1811,70684.0
2018-05-01 12:55:00,26.11,26.11,26.09,26.1,34000.0,25.1811,25.1811,25.1618,25.1714,34000.0
2018-05-01 13:00:00,26.1,26.1,26.02,26.04,203000.0,25.1714,25.1714,25.0943,25.1136,203000.0
2018-05-01 13:05:00,26.04,26.04,25.97,25.98,241880.0,25.1136,25.1136,25.0461,25.0557,241880.0
2018-05-01 13:10:00,25.98,26.03,25.98,26.01,29120.0,25.0557,25.1039,25.0557,25.0846,29120.0
2018-05-01 13:15:00,26.0,26.01,25.97,26.01,50748.0,25.075,25.0846,25.0461,25.0846,50748.0
2018-05-01 13:20:00,25.99,26.0,25.98,25.98,51312.0,25.0653,25.075,25.0557,25.0557,51312.0
2018-05-01 13:25:00,25.98,26.01,25.97,26.0,14520.0,25.0557,25.0846,25.0461,25.075,14520.0
2018-05-01 13:30:00,26.0,26.05,26.0,26.04,37400.0,25.075,25.1232,25.075,25.1136,37400.0
2018-05-01 13:35:00,26.05,26.07,26.04,26.05,43500.0,25.1232,25.1425,25.1136,25.1232,43500.0
2018-05-01 13:40:00,26.05,26.1,26.04,26.1,54912.0,25.1232,25.1714,25.1136,25.1714,54912.0
2018-05-01 13:45:00,26.1,26.23,26.1,26.2,343608.0,25.1714,25.2968,25.1714,25.2679,343608.0
2018-05-01 13:50:00,26.2,26.22,26.19,26.2,70564.0,25.2679,25.2872,25.2582,25.2679,70564.0
2018-05-01 13:55:00,26.21,26.27,26.21,26.27,130184.0,25.2775,25.3354,25.2775,25.3354,130184.0
2018-05-01 14:00:00,26.27,26.32,26.26,26.3,218088.0,25.3354,25.3836,25.3257,25.3643,218088.0
2018-05-01 14:05:00,26.3,26.3,26.26,26.27,172720.0,25.3643,25.3643,25.3257,25.3354,172720.0
2018-05-01 14:10:00,26.29,26.32,26.28,26.28,65136.0,25.3547,25.3836,25.345,25.345,65136.0
2018-05-01 14:15:00,26.3,26.3,26.28,26.29,13536.0,25.3643,25.3643,25.345,25.3547,13536.0
2018-05-01 14:20:00,26.32,26.37,26.31,26.36,144052.0,25.3836,25.4318,25.374,25.4222,144052.0
2018-05-01 14:25:00,26.37,26.38,26.34,26.35,49296.0,25.4318,25.4415,25.4029,25.4125,49296.0
2018-05-01 14:30:00,26.34,26.35,26.33,26.33,35600.0,25.4029,25.4125,25.3933,25.3933,35600.0
2018-05-01 14:35:00,26.36,26.36,26.32,26.34,23800.0,25.4222,25.4222,25.3836,25.4029,23800.0
2018-05-01 14:40:00,26.33,26.42,26.32,26.42,127280.0,25.3933,25.48,25.3836,25.48,127280.0
2018-05-01 14:45:00,26.41,26.44,26.41,26.43,49096.0,25.4704,25.4993,25.4704,25.4897,49096.0
2018-05-01 14:50:00,26.43,26.44,26.39,26.39,25920.0,25.4897,25.4993,25.4511,25.4511,25920.0
2018-05-01 14:55:00,26.39,26.41,26.37,26.41,117956.0,25.4511,25.4704,25.4318,25.4704,117956.0
2018-05-01 15:00:00,26.41,26.45,26.38,26.39,39356.0,25.4704,25.509,25.4415,25.4511,39356.0
2018-05-01 15:05:00,26.39,26.45,26.39,26.43,45652.0,25.4511,25.509,25.4511,25.4897,45652.0
2018-05-01 15:10:00,26.42,26.42,26.36,26.36,69524.0,25.48,25.48,25.4222,25.4222,69524.0
2018-05-01 15:15:00,26.36,26.37,26.34,26.34,43132.0,25.4222,25.4318,25.4029,25.4029,43132.0
2018-05-01 15:20:00,26.35,26.38,26.34,26.34,53272.0,25.4125,25.4415,25.4029,25.4029,53272.0
2018-05-01 15:25:00,26.36,26.36,26.29,26.34,307484.0,25.4222,25.4222,25.3547,25.4029,307484.0
2018-05-01 15:30:00,26.34,26.4,26.34,26.39,67056.0,25.4029,25.4608,25.4029,25.4511,67056.0
2018-05-01 15:35:00,26.36,26.38,26.33,26.33,318652.0,25.4222,25.4415,25.3933,25.3933,318652.0
2018-05-01 15:40:00,26.34,26.43,26.34,26.41,83880.0,25.4029,25.4897,25.4029,25.4704,83880.0
2018-05-01 15:45:00,26.42,26.47,26.42,26.46,114304.0,25.48,25.5283,25.48,25.5186,114304.0
2018-05-01 15:50:00,26.47,26.52,26.47,26.5,132836.0,25.5283,25.5765,25.5283,25.5572,132836.0
2018-05-01 15:55:00,26.51,26.55,26.51,26.54,310596.0,25.5668,25.6054,25.5668,25.5958,310596.0
2018-05-02 09:30:00,26.46,26.51,26.43,26.44,284396.0,25.5186,25.5668,25.4897,25.4993,284396.0
2018-05-02 09:35:00,26.45,26.45,26.38,26.38,196452.0,25.509,25.509,25.4415,25.4415,196452.0
2018-05-02 09:40:00,26.41,26.45,26.38,26.45,143516.0,25.4704,25.509,25.4415,25.509,143516.0
2018-05-02 09:45:00,26.45,26.45,26.41,26.43,74588.0,25.509,25.509,25.4704,25.4897,74588.0
2018-05-02 09:50:00,26.4,26.45,26.38,26.45,273728.0,25.4608,25.509,25.4415,25.509,273728.0
2018-05-02 09:55:00,26.43,26.43,26.35,26.37,427372.0,25.4897,25.4897,25.4125,25.4318,427372.0
2018-05-02 10:00:00,26.36,26.44,26.34,26.43,129880.0,25.4222,25.4993,25.4029,25.4897,129880.0
2018-05-02 10:05:00,26.43,26.46,26.4,26.45,53408.0,25.4897,25.5186,25.4608,25.509,53408.0
2018-05-02 10:10:00,26.44,26.45,26.4,26.45,130600.0,25.4993,25.509,25.4608,25.509,130600.0
2018-05-02 10:15:00,26.47,26.48,26.45,26.46,31972.0,25.5283,25.5379,25.509,25.5186,31972.0
2018-05-02 10:20:00,26.45,26.47,26.4,26.4,279176.0,25.509,25.5283,25.4608,25.4608,279176.0
2018-05-02 10:25:00,26.42,26.43,26.36,26.38,155468.0,25.48,25.4897,25.4222,25.4415,155468.0
2018-05-02 10:30:00,26.38,26.43,26.35,26.43,74396.0,25.4415,25.4897,25.4125,25.4897,74396.0
2018-05-02 10:35:00,26.43,26.46,26.43,26.45,54304.0,25.4897,25.5186,25.4897,25.509,54304.0
2018-05-02 10:40:00,26.44,26.44,26.38,26.38,194732.0,25.4993,25.4993,25.4415,25.4415,194732.0
2018-05-02 10:45:00,26.38,26.44,26.38,26.43,44200.0,25.4415,25.4993,25.4415,25.4897,44200.0
2018-05-02 10:50:00,26.43,26.43,26.39,26.42,160036.0,25.4897,25.4897,25.4511,25.48,160036.0
2018-05-02 10:55:00,26.4,26.43,26.4,26.43,26000.0,25.4608,25.4897,25.4608,25.4897,26000.0
2018-05-02 11:00:00,26.43,26.45,26.39,26.41,188260.0,25.4897,25.509,25.4511,25.4704,188260.0
2018-05-02 11:05:00,26.41,26.45,26.41,26.45,67216.0,25.4704,25.509,25.4704,25.509,67216.0
2018-05-02 11:10:00,26.46,26.51,26.46,26.5,122440.0,25.5186,25.5668,25.5186,25.5572,122440.0
2018-05-02 11:15:00,26.5,26.51,26.48,26.5,140176.0,25.5572,25.5668,25.5379,25.5572,140176.0
2018-05-02 11:20:00,26.5,26.5,26.49,26.49,39760.0,25.5572,25.5572,25.5476,25.5476,39760.0
2018-05-02 11:25:00,26.48,26.48,26.46,26.46,7992.0,25.5379,25.5379,25.5186,25.5186,7992.0
2018-05-02 11:30:00,26.46,26.46,26.42,26.42,15300.0,25.5186,25.5186,25.48,25.48,15300.0
2018-05-02 11:35:00,26.44,26.44,26.43,26.44,4784.0,25.4993,25.4993,25.4897,25.4993,4784.0
2018-05-02 11:40:00,26.45,26.45,26.36,26.36,129144.0,25.509,25.509,25.4222,25.4222,129144.0
2018-05-02 11:45:00,26.36,26.37,26.3,26.32,113396.0,25.4222,25.4318,25.3643,25.3836,113396.0
2018-05-02 11:50:00,26.32,26.35,26.31,26.32,19340.0,25.3836,25.4125,25.374,25.3836,19340.0
2018-05-02 11:55:00,26.32,26.37,26.32,26.36,31212.0,25.3836,25.4318,25.3836,25.4222,31212.0
2018-05-02 12:00:00,26.37,26.38,26.33,26.37,17916.0,25.4318,25.4415,25.3933,25.4318,17916.0
2018-05-02 12:05:00,26.36,26.38,26.35,26.38,69016.0,25.4222,25.4415,25.4125,25.4415,69016.0
2018-05-02 12:10:00,26.38,26.41,26.38,26.4,110632.0,25.4415,25.4704,25.4415,25.4608,110632.0
2018-05-02 12:15:00,26.4,26.42,26.4,26.42,27644.0,25.4608,25.48,25.4608,25.48,27644.0
2018-05-02 12:20:00,26.4,26.43,26.4,26.42,11960.0,25.4608,25.4897,25.4608,25.48,11960.0
2018-05-02 12:25:00,26.42,26.44,26.42,26.43,41172.0,25.48,25.4993,25.48,25.4897,41172.0
2018-05-02 12:30:00,26.43,26.44,26.42,26.43,7376.0,25.4897,25.4993,25.48,25.4897,7376.0
2018-05-02 12:35:00,26.43,26.44,26.4,26.4,39600.0,25.4897,25.4993,25.4608,25.4608,39600.0
2018-05-02 12:40:00,26.42,26.45,26.42,26.43,26604.0,25.48,25.509,25.48,25.4897,26604.0
2018-05-02 12:45:00,26.43,26.43,26.39,26.43,38500.0,25.4897,25.4897,25.4511,25.4897,38500.0
2018-05-02 12:50:00,26.4,26.42,26.39,26.39,7220.0,25.4608,25.48,25.4511,25.4511,7220.0
2018-05-02 12:55:00,26.4,26.45,26.4,26.43,92604.0,25.4608,25.509,25.4608,25.4897,92604.0
2018-05-02 13:00:00,26.45,26.48,26.45,26.47,10064.0,25.509,25.5379,25.509,25.5283,10064.0
2018-05-02 13:05:00,26.48,26.48,26.46,26.47,24144.0,25.5379,25.5379,25.5186,25.5283,24144.0
2018-05-02 13:10:00,26.47,26.52,26.47,26.5,15476.0,25.5283,25.5765,25.5283,25.5572,15476.0
2018-05-02 13:15:00,26.5,26.52,26.49,26.5,12284.0,25.5572,25.5765,25.5476,25.5572,12284.0
2018-05-02 13:20:00,26.51,26.53,26.51,26.52,53248.0,25.5668,25.5861,25.5668,25.5765,53248.0
2018-05-02 13:25:00,26.51,26.52,26.5,26.5,51560.0,25.5668,25.5765,25.5572,25.5572,51560.0
2018-05-02 13:30:00,26.52,26.52,26.49,26.49,19480.0,25.5765,25.5765,25.5476,25.5476,19480.0
2018-05-02 13:35:00,26.48,26.51,26.48,26.49,26444.0,25.5379,25.5668,25.5379,25.5476,26444.0
2018-05-02 13:40:00,26.5,26.5,26.48,26.48,800.0,25.5572,25.5572,25.5379,25.5379,800.0
2018-05-02 13:45:00,26.49,26.5,26.49,26.5,38124.0,25.5476,25.5572,25.5476,25.5572,38124.0
2018-05-02 13:50:00,26.49,26.5,26.49,26.49,23600.0,25.5476,25.5572,25.5476,25.5476,23600.0
2018-05-02 13:55:00,26.48,26.5,26.47,26.5,31300.0,25.5379,25.5572,25.5283,25.5572,31300.0
2018-05-02 14:00:00,26.48,26.62,26.48,26.61,191340.0,25.5379,25.6729,25.5379,25.6633,191340.0
2018-05-02 14:05:00,26.61,26.66,26.58,26.65,122116.0,25.6633,25.7115,25.6344,25.7019,122116.0
2018-05-02 14:10:00,26.65,26.67,26.61,26.61,97924.0,25.7019,25.7212,25.6633,25.6633,97924.0
2018-05-02 14:15:00,26.61,26.63,26.57,26.57,60096.0,25.6633,25.6826,25.6247,25.6247,60096.0
2018-05-02 14:20:00,26.59,26.6,26.49,26.52,103788.0,25.644,25.6536,25.5476,25.5765,103788.0
2018-05-02 14:25:00,26.5,26.6,26.5,26.58,109492.0,25.5572,25.6536,25.5572,25.6344,109492.0
2018-05-02 14:30:00,26.56,26.61,26.55,26.55,77008.0,25.6151,25.6633,25.6054,25.6054,77008.0
2018-05-02 14:35:00,26.54,26.55,26.5,26.53,53400.0,25.5958,25.6054,25.5572,25.5861,53400.0
2018-05-02 14:40:00,26.52,26.55,26.48,26.51,283428.0,25.5765,25.6054,25.5379,25.5668,283428.0
2018-05-02 14:45:00,26.51,26.52,26.5,26.5,25180.0,25.5668,25.5765,25.5572,25.5572,25180.0
2018-05-02 14:50:00,26.53,26.53,26.44,26.44,80796.0,25.5861,25.5861,25.4993,25.4993,80796.0
2018-05-02 14:55:00,26.44,26.46,26.42,26.44,69616.0,25.4993,25.5186,25.48,25.4993,69616.0
2018-05-02 15:00:00,26.44,26.45,26.4,26.44,69772.0,25.4993,25.509,25.4608,25.4993,69772.0
2018-05-02 15:05:00,26.44,26.48,26.44,26.48,27640.0,25.4993,25.5379,25.4993,25.5379,27640.0
2018-05-02 15:10:00,26.48,26.48,26.42,26.42,26928.0,25.5379,25.5379,25.48,25.48,26928.0
2018-05-02 15:15:00,26.43,26.43,26.36,26.38,111380.0,25.4897,25.4897,25.4222,25.4415,111380.0
2018-05-02 15:20:00,26.37,26.37,26.23,26.23,224848.0,25.4318,25.4318,25.2968,25.2968,224848.0
2018-05-02 15:25:00,26.25,26.3,26.24,26.28,63080.0,25.3161,25.3643,25.3065,25.345,63080.0
2018-05-02 15:30:00,26.28,26.3,26.23,26.27,84584.0,25.345,25.3643,25.2968,25.3354,84584.0
2018-05-02 15:35:00,26.28,26.28,26.19,26.23,110604.0,25.345,25.345,25.2582,25.2968,110604.0
2018-05-02 15:40:00,26.24,26.25,26.18,26.18,78228.0,25.3065,25.3161,25.2486,25.2486,78228.0
2018-05-02 15:45:00,26.18,26.18,26.12,26.13,502688.0,25.2486,25.2486,25.1907,25.2004,502688.0
2018-05-02 15:50:00,26.11,26.13,26.08,26.1,216164.0,25.1811,25.2004,25.1521,25.1714,216164.0
2018-05-02 15:55:00,26.1,26.18,26.1,26.16,326592.0,25.1714,25.2486,25.1714,25.2293,326592.0
2018-05-03 09:30:00,25.97,25.99,25.84,25.86,303320.0,25.0461,25.0653,24.9207,24.94,303320.0
2018-05-03 09:35:00,25.84,25.88,25.81,25.87,267664.0,24.9207,24.9593,24.8918,24.9496,267664.0
2018-05-03 09:40:00,25.85,25.85,25.77,25.79,261000.0,24.9303,24.9303,24.8532,24.8725,261000.0
2018-05-03 09:45:00,25.79,25.88,25.79,25.88,135196.0,24.8725,24.9593,24.8725,24.9593,135196.0
2018-05-03 09:50:00,25.87,25.92,25.86,25.9,173280.0,24.9496,24.9978,24.94,24.9785,173280.0
2018-05-03 09:55:00,25.92,25.98,25.91,25.95,145992.0,24.9978,25.0557,24.9882,25.0268,145992.0
2018-05-03 10:00:00,25.97,25.97,25.85,25.88,284628.0,25.0461,25.0461,24.9303,24.9593,284628.0
2018-05-03 10:05:00,25.86,25.88,25.82,25.87,265920.0,24.94,24.9593,24.9014,24.9496,265920.0
2018-05-03 10:10:00,25.89,25.89,25.76,25.77,439848.0,24.9689,24.9689,24.8435,24.8532,439848.0
2018-05-03 10:15:00,25.76,25.8,25.72,25.74,383464.0,24.8435,24.8821,24.805,24.8242,383464.0
2018-05-03 10:20:00,25.73,25.74,25.6,25.64,366484.0,24.8146,24.8242,24.6892,24.7278,366484.0
2018-05-03 10:25:00,25.64,25.67,25.57,25.62,452420.0,24.7278,24.7567,24.6603,24.7085,452420.0
2018-05-03 10:30:00,25.62,25.63,25.53,25.54,174996.0,24.7085,24.7182,24.6217,24.6314,174996.0
2018-05-03 10:35:00,25.53,25.54,25.4,25.46,491816.0,24.6217,24.6314,24.4963,24.5542,491816.0
2018-05-03 10:40:00,25.47,25.52,25.43,25.47,260172.0,24.5638,24.6121,24.5253,24.5638,260172.0
2018-05-03 10:45:00,25.49,25.54,25.46,25.51,166268.0,24.5831,24.6314,24.5542,24.6024,166268.0
2018-05-03 10:50:00,25.51,25.51,25.42,25.48,202940.0,24.6024,24.6024,24.5156,24.5735,202940.0
2018-05-03 10:55:00,25.44,25.44,25.34,25.44,464212.0,24.5349,24.5349,24.4385,24.5349,464212.0
2018-05-03 11:00:00,25.44,25.49,25.41,25.43,406384.0,24.5349,24.5831,24.506,24.5253,406384.0
2018-05-03 11:05:00,25.46,25.52,25.44,25.5,140100.0,24.5542,24.6121,24.5349,24.5928,140100.0
2018-05-03 11:10:00,25.5,25.58,25.49,25.56,115136.0,24.5928,24.6699,24.5831,24.6506,115136.0
2018-05-03 11:15:00,25.56,25.61,25.55,25.55,52748.0,24.6506,24.6989,24.641,24.641,52748.0
2018-05-03 11:20:00,25.55,25.55,25.48,25.52,57728.0,24.641,24.641,24.5735,24.6121,57728.0
2018-05-03 11:25:00,25.52,25.54,25.45,25.45,78648.0,24.6121,24.6314,24.5446,24.5446,78648.0
2018-05-03 11:30:00,25.47,25.5,25.42,25.5,47748.0,24.5638,24.5928,24.5156,24.5928,47748.0
2018-05-03 11:35:00,25.51,25.52,25.46,25.46,49928.0,24.6024,24.6121,24.5542,24.5542,49928.0
2018-05-03 11:40:00,25.46,25.48,25.41,25.48,86764.0,24.5542,24.5735,24.506,24.5735,86764.0
2018-05-03 11:45:00,25.48,25.61,25.46,25.61,247004.0,24.5735,24.6989,24.5542,24.6989,247004.0
2018-05-03 11:50:00,25.63,25.65,25.59,25.64,79384.0,24.7182,24.7374,24.6796,24.7278,79384.0
2018-05-03 11:55:00,25.64,25.67,25.63,25.63,218776.0,24.7278,24.7567,24.7182,24.7182,218776.0
2018-05-03 12:00:00,25.65,25.69,25.64,25.65,171352.0,24.7374,24.776,24.7278,24.7374,171352.0
2018-05-03 12:05:00,25.65,25.71,25.65,25.67,99696.0,24.7374,24.7953,24.7374,24.7567,99696.0
2018-05-03 12:10:00,25.67,25.69,25.61,25.68,174368.0,24.7567,24.776,24.6989,24.7664,174368.0
2018-05-03 12:15:00,25.69,25.69,25.59,25.6,259760.0,24.776,24.776,24.6796,24.6892,259760.0
2018-05-03 12:20:00,25.61,25.62,25.56,25.56,373688.0,24.6989,24.7085,24.6506,24.6506,373688.0
2018-05-03 12:25:00,25.56,25.57,25.53,25.54,26444.0,24.6506,24.6603,24.6217,24.6314,26444.0
2018-05-03 12:30:00,25.55,25.65,25.55,25.64,44076.0,24.641,24.7374,24.641,24.7278,44076.0
2018-05-03 12:35:00,25.64,25.78,25.64,25.76,266124.0,24.7278,24.8628,24.7278,24.8435,266124.0
2018-05-03 12:40:00,25.75,25.86,25.75,25.85,308760.0,24.8339,24.94,24.8339,24.9303,308760.0
2018-05-03 12:45:00,25.85,25.9,25.85,25.88,349584.0,24.9303,24.9785,24.9303,24.9593,349584.0
2018-05-03 12:50:00,25.88,26.0,25.86,25.96,243220.0,24.9593,25.075,24.94,25.0364,243220.0
2018-05-03 12:55:00,25.99,26.06,25.96,26.04,356404.0,25.0653,25.1329,25.0364,25.1136,356404.0
2018-05-03 13:00:00,26.05,26.06,25.93,25.94,395028.0,25.1232,25.1329,25.0075,25.0171,395028.0
2018-05-03 13:05:00,25.92,25.96,25.9,25.92,100992.0,24.9978,25.0364,24.9785,24.9978,100992.0
2018-05-03 13:10:00,25.9,25.97,25.89,25.92,92908.0,24.9785,25.0461,24.9689,24.9978,92908.0
2018-05-03 13:15:00,25.92,26.05,25.91,25.99,496912.0,24.9978,25.1232,24.9882,25.0653,496912.0
2018-05-03 13:20:00,26.0,26.04,25.93,25.93,163656.0,25.075,25.1136,25.0075,25.0075,163656.0
2018-05-03 13:25:00,25.95,25.95,25.89,25.94,230132.0,25.0268,25.0268,24.9689,25.0171,230132.0
2018-05-03 13:30:00,25.95,26.1,25.95,26.1,180060.0,25.0268,25.1714,25.0268,25.1714,180060.0
2018-05-03 13:35:00,26.09,26.15,26.09,26.11,122296.0,25.1618,25.2197,25.1618,25.1811,122296.0
2018-05-03 13:40:00,26.14,26.14,26.11,26.11,77556.0,25.21,25.21,25.1811,25.1811,77556.0
2018-05-03 13:45:00,26.12,26.14,26.04,26.07,219416.0,25.1907,25.21,25.1136,25.1425,219416.0
2018-05-03 13:50:00,26.06,26.09,26.04,26.09,33680.0,25.1329,25.1618,25.1136,25.1618,33680.0
2018-05-03 13:55:00,26.1,26.13,26.05,26.05,43900.0,25.1714,25.2004,25.1232,25.1232,43900.0
2018-05-03 14:00:00,26.06,26.06,26.0,26.0,334660.0,25.1329,25.1329,25.075,25.075,334660.0
2018-05-03 14:05:00,26.01,26.09,26.01,26.09,96260.0,25.0846,25.1618,25.0846,25.1618,96260.0
2018-05-03 14:10:00,26.07,26.07,26.02,26.04,315976.0,25.1425,25.1425,25.0943,25.1136,315976.0
2018-05-03 14:15:00,26.05,26.07,26.0,26.03,92048.0,25.1232,25.1425,25.075,25.1039,92048.0
2018-05-03 14:20:00,26.03,26.03,25.97,25.99,81900.0,25.1039,25.1039,25.0461,25.0653,81900.0
2018-05-03 14:25:00,25.99,26.04,25.98,26.04,75348.0,25.0653,25.1136,25.0557,25.1136,75348.0
2018-05-03 14:30:00,26.05,26.16,26.04,26.12,216336.0,25.1232,25.2293,25.1136,25.1907,216336.0
2018-05-03 14:35:00,26.13,26.19,26.11,26.17,128444.0,25.2004,25.2582,25.1811,25.2389,128444.0
2018-05-03 14:40:00,26.18,26.18,26.09,26.13,83152.0,25.2486,25.2486,25.1618,25.2004,83152.0
2018-05-03 14:45:00,26.12,26.13,26.04,26.04,118880.0,25.1907,25.2004,25.1136,25.1136,118880.0
2018-05-03 14:50:00,26.04,26.06,26.01,26.06,48940.0,25.1136,25.1329,25.0846,25.1329,48940.0
2018-05-03 14:55:00,26.07,26.07,25.97,26.0,50368.0,25.1425,25.1425,25.0461,25.075,50368.0
2018-05-03 15:00:00,26.01,26.1,26.01,26.06,71416.0,25.0846,25.1714,25.0846,25.1329,71416.0
2018-05-03 15:05:00,26.03,26.09,26.0,26.0,71532.0,25.1039,25.1618,25.075,25.075,71532.0
2018-05-03 15:10:00,26.0,26.05,25.97,26.04,79272.0,25.075,25.1232,25.0461,25.1136,79272.0
2018-05-03 15:15:00,26.06,26.1,26.02,26.06,74256.0,25.1329,25.1714,25.0943,25.1329,74256.0
2018-05-03 15:20:00,26.08,26.09,26.02,26.08,96392.0,25.1521,25.1618,25.0943,25.1521,96392.0
2018-05-03 15:25:00,26.07,26.09,26.05,26.08,18264.0,25.1425,25.1618,25.1232,25.1521,18264.0
2018-05-03 15:30:00,26.1,26.14,26.07,26.09,68288.0,25.1714,25.21,25.1425,25.1618,68288.0
2018-05-03 15:35:00,26.1,26.1,26.01,26.03,88724.0,25.1714,25.1714,25.0846,25.1039,88724.0
2018-05-03 15:40:00,26.03,26.03,25.98,25.99,58168.0,25.1039,25.1039,25.0557,25.0653,58168.0
2018-05-03 15:45:00,25.99,26.03,25.99,26.01,130124.0,25.0653,25.1039,25.0653,25.0846,130124.0
2018-05-03 15:50:00,25.99,26.05,25.98,26.0,147752.0,25.0653,25.1232,25.0557,25.075,147752.0
2018-05-03 15:55:00,26.0,26.06,25.94,26.05,318964.0,25.075,25.1329,25.0171,25.1232,318964.0
2018-05-04 09:30:00,25.83,25.87,25.76,25.82,311420.0,24.911,24.9496,24.8435,24.9014,311420.0
2018-05-04 09:35:00,25.82,25.96,25.81,25.96,279232.0,24.9014,25.0364,24.8918,25.0364,279232.0
2018-05-04 09:40:00,25.95,25.99,25.9,25.98,115288.0,25.0268,25.0653,24.9785,25.0557,115288.0
2018-05-04 09:45:00,25.98,26.03,25.98,26.02,200992.0,25.0557,25.1039,25.0557,25.0943,200992.0
2018-05-04 09:50:00,26.01,26.06,25.97,26.05,148524.0,25.0846,25.1329,25.0461,25.1232,148524.0
2018-05-04 09:55:00,26.05,26.06,26.0,26.04,67400.0,25.1232,25.1329,25.075,25.1136,67400.0
2018-05-04 10:00:00,26.01,26.03,25.98,26.03,124600.0,25.0846,25.1039,25.0557,25.1039,124600.0
2018-05-04 10:05:00,26.04,26.13,26.0,26.12,239968.0,25.1136,25.2004,25.075,25.1907,239968.0
2018-05-04 10:10:00,26.13,26.17,26.11,26.17,136960.0,25.2004,25.2389,25.1811,25.2389,136960.0
2018-05-04 10:15:00,26.17,26.17,26.11,26.11,94048.0,25.2389,25.2389,25.1811,25.1811,94048.0
2018-05-04 10:20:00,26.12,26.18,26.11,26.18,58120.0,25.1907,25.2486,25.1811,25.2486,58120.0
2018-05-04 10:25:00,26.18,26.28,26.17,26.27,225020.0,25.2486,25.345,25.2389,25.3354,225020.0
2018-05-04 10:30:00,26.28,26.33,26.25,26.3,94160.0,25.345,25.3933,25.3161,25.3643,94160.0
2018-05-04 10:35:00,26.29,26.38,26.29,26.38,303532.0,25.3547,25.4415,25.3547,25.4415,303532.0
2018-05-04 10:40:00,26.38,26.44,26.37,26.43,224068.0,25.4415,25.4993,25.4318,25.4897,224068.0
2018-05-04 10:45:00,26.43,26.44,26.37,26.39,242092.0,25.4897,25.4993,25.4318,25.4511,242092.0
2018-05-04 10:50:00,26.41,26.43,26.39,26.43,61972.0,25.4704,25.4897,25.4511,25.4897,61972.0
2018-05-04 10:55:00,26.43,26.46,26.4,26.4,86664.0,25.4897,25.5186,25.4608,25.4608,86664.0
2018-05-04 11:00:00,26.41,26.44,26.4,26.4,53172.0,25.4704,25.4993,25.4608,25.4608,53172.0
2018-05-04 11:05:00,26.4,26.44,26.4,26.44,50520.0,25.4608,25.4993,25.4608,25.4993,50520.0
2018-05-04 11:10:00,26.45,26.47,26.44,26.45,86120.0,25.509,25.5283,25.4993,25.509,86120.0
2018-05-04 11:15:00,26.43,26.45,26.43,26.45,56660.0,25.4897,25.509,25.4897,25.509,56660.0
2018-05-04 11:20:00,26.45,26.52,26.45,26.48,131084.0,25.509,25.5765,25.509,25.5379,131084.0
2018-05-04 11:25:00,26.5,26.53,26.49,26.52,42100.0,25.5572,25.5861,25.5476,25.5765,42100.0
2018-05-04 11:30:00,26.51,26.58,26.51,26.57,52076.0,25.5668,25.6344,25.5668,25.6247,52076.0
2018-05-04 11:35:00,26.57,26.58,26.54,26.55,80888.0,25.6247,25.6344,25.5958,25.6054,80888.0
2018-05-04 11:40:00,26.54,26.56,26.53,26.56,76400.0,25.5958,25.6151,25.5861,25.6151,76400.0
2018-05-04 11:45:00,26.55,26.57,26.5,26.5,221260.0,25.6054,25.6247,25.5572,25.5572,221260.0
2018-05-04 11:50:00,26.5,26.52,26.48,26.48,77468.0,25.5572,25.5765,25.5379,25.5379,77468.0
2018-05-04 11:55:00,26.48,26.56,26.48,26.56,106484.0,25.5379,25.6151,25.5379,25.6151,106484.0
2018-05-04 12:00:00,26.56,26.58,26.52,26.58,184760.0,25.6151,25.6344,25.5765,25.6344,184760.0
2018-05-04 12:05:00,26.58,26.59,26.56,26.57,48600.0,25.6344,25.644,25.6151,25.6247,48600.0
2018-05-04 12:10:00,26.58,26.59,26.55,26.58,66056.0,25.6344,25.644,25.6054,25.6344,66056.0
2018-05-04 12:15:00,26.57,26.58,26.54,26.58,68892.0,25.6247,25.6344,25.5958,25.6344,68892.0
2018-05-04 12:20:00,26.58,26.59,26.57,26.59,34784.0,25.6344,25.644,25.6247,25.644,34784.0
2018-05-04 12:25:00,26.6,26.61,26.58,26.59,63600.0,25.6536,25.6633,25.6344,25.644,63600.0
2018-05-04 12:30:00,26.6,26.61,26.6,26.61,13412.0,25.6536,25.6633,25.6536,25.6633,13412.0
2018-05-04 12:35:00,26.61,26.64,26.61,26.64,29384.0,25.6633,25.6922,25.6633,25.6922,29384.0
2018-05-04 12:40:00,26.63,26.64,26.62,26.62,41836.0,25.6826,25.6922,25.6729,25.6729,41836.0
2018-05-04 12:45:00,26.61,26.61,26.58,26.61,97736.0,25.6633,25.6633,25.6344,25.6633,97736.0
2018-05-04 12:50:00,26.61,26.62,26.58,26.61,38164.0,25.6633,25.6729,25.6344,25.6633,38164.0
2018-05-04 12:55:00,26.61,26.63,26.59,26.61,48068.0,25.6633,25.6826,25.644,25.6633,48068.0
2018-05-04 13:00:00,26.61,26.63,26.6,26.61,63816.0,25.6633,25.6826,25.6536,25.6633,63816.0
2018-05-04 13:05:00,26.61,26.65,26.59,26.63,84380.0,25.6633,25.7019,25.644,25.6826,84380.0
2018-05-04 13:10:00,26.64,26.66,26.61,26.61,313600.0,25.6922,25.7115,25.6633,25.6633,313600.0
2018-05-04 13:15:00,26.62,26.64,26.61,26.62,135500.0,25.6729,25.6922,25.6633,25.6729,135500.0
2018-05-04 13:20:00,26.63,26.67,26.63,26.67,40328.0,25.6826,25.7212,25.6826,25.7212,40328.0
2018-05-04 13:25:00,26.67,26.67,26.63,26.63,52404.0,25.7212,25.7212,25.6826,25.6826,52404.0
2018-05-04 13:30:00,26.63,26.66,26.63,26.64,53000.0,25.6826,25.7115,25.6826,25.6922,53000.0
2018-05-04 13:35:00,26.65,26.66,26.61,26.63,46220.0,25.7019,25.7115,25.6633,25.6826,46220.0
2018-05-04 13:40:00,26.63,26.64,26.62,26.64,38948.0,25.6826,25.6922,25.6729,25.6922,38948.0
2018-05-04 13:45:00,26.64,26.67,26.64,26.66,73684.0,25.6922,25.7212,25.6922,25.7115,73684.0
2018-05-04 13:50:00,26.66,26.69,26.66,26.68,79540.0,25.7115,25.7404,25.7115,25.7308,79540.0
2018-05-04 13:55:00,26.69,26.73,26.69,26.73,108832.0,25.7404,25.779,25.7404,25.779,108832.0
2018-05-04 14:00:00,26.7,26.74,26.7,26.73,161348.0,25.7501,25.7887,25.7501,25.779,161348.0
2018-05-04 14:05:00,26.74,26.77,26.74,26.75,117096.0,25.7887,25.8176,25.7887,25.7983,117096.0
2018-05-04 14:10:00,26.75,26.77,26.73,26.75,221024.0,25.7983,25.8176,25.779,25.7983,221024.0
2018-05-04 14:15:00,26.75,26.76,26.74,26.75,57868.0,25.7983,25.808,25.7887,25.7983,57868.0
2018-05-04 14:20:00,26.75,26.81,26.75,26.8,100860.0,25.7983,25.8562,25.7983,25.8465,100860.0
2018-05-04 14:25:00,26.8,26.84,26.8,26.84,70656.0,25.8465,25.8851,25.8465,25.8851,70656.0
2018-05-04 14:30:00,26.84,26.85,26.82,26.82,33720.0,25.8851,25.8948,25.8658,25.8658,33720.0
2018-05-04 14:35:00,26.81,26.82,26.79,26.81,137840.0,25.8562,25.8658,25.8369,25.8562,137840.0
2018-05-04 14:40:00,26.82,26.86,26.82,26.86,76916.0,25.8658,25.9044,25.8658,25.9044,76916.0
2018-05-04 14:45:00,26.86,26.88,26.82,26.83,40256.0,25.9044,25.9237,25.8658,25.8755,40256.0
2018-05-04 14:50:00,26.84,26.84,26.82,26.83,31308.0,25.8851,25.8851,25.8658,25.8755,31308.0
2018-05-04 14:55:00,26.84,26.84,26.78,26.78,148664.0,25.8851,25.8851,25.8272,25.8272,148664.0
2018-05-04 15:00:00,26.78,26.84,26.78,26.83,100296.0,25.8272,25.8851,25.8272,25.8755,100296.0
2018-05-04 15:05:00,26.84,26.84,26.78,26.79,77036.0,25.8851,25.8851,25.8272,25.8369,77036.0
2018-05-04 15:10:00,26.79,26.81,26.75,26.81,149292.0,25.8369,25.8562,25.7983,25.8562,149292.0
2018-05-04 15:15:00,26.8,26.8,26.77,26.8,42260.0,25.8465,25.8465,25.8176,25.8465,42260.0
2018-05-04 15:20:00,26.77,26.79,26.77,26.78,30300.0,25.8176,25.8369,25.8176,25.8272,30300.0
2018-05-04 15:25:00,26.79,26.81,26.78,26.81,53924.0,25.8369,25.8562,25.8272,25.8562,53924.0
2018-05-04 15:30:00,26.81,26.82,26.77,26.79,48940.0,25.8562,25.8658,25.8176,25.8369,48940.0
2018-05-04 15:35:00,26.79,26.8,26.75,26.75,38140.0,25.8369,25.8465,25.7983,25.7983,38140.0
2018-05-04 15:40:00,26.74,26.77,26.74,26.76,47200.0,25.7887,25.8176,25.7887,25.808,47200.0
2018-05-04 15:45:00,26.75,26.75,26.72,26.72,33236.0,25.7983,25.7983,25.7694,25.7694,33236.0
2018-05-04 15:50:00,26.71,26.72,26.64,26.66,161076.0,25.7597,25.7694,25.6922,25.7115,161076.0
2018-05-04 15:55:00,26.66,26.73,26.63,26.72,377936.0,25.7115,25.779,25.6826,25.7694,377936.0
2018-05-07 09:30:00,26.89,26.94,26.85,26.93,307428.0,25.9333,25.9815,25.8948,25.9719,307428.0
2018-05-07 09:35:00,26.93,26.99,26.93,26.99,183668.0,25.9719,26.0298,25.9719,26.0298,183668.0
2018-05-07 09:40:00,26.99,27.04,26.98,27.03,198772.0,26.0298,26.078,26.0201,26.0683,198772.0
2018-05-07 09:45:00,27.04,27.05,27.01,27.02,104616.0,26.078,26.0876,26.0491,26.0587,104616.0
2018-05-07 09:50:00,27.02,27.05,27.02,27.04,48936.0,26.0587,26.0876,26.0587,26.078,48936.0
2018-05-07 09:55:00,27.05,27.07,27.04,27.06,75840.0,26.0876,26.1069,26.078,26.0973,75840.0
2018-05-07 10:00:00,27.06,27.07,27.04,27.05,81884.0,26.0973,26.1069,26.078,26.0876,81884.0
2018-05-07 10:05:00,27.04,27.04,27.01,27.03,208592.0,26.078,26.078,26.0491,26.0683,208592.0
2018-05-07 10:10:00,27.03,27.03,26.98,26.98,157608.0,26.0683,26.0683,26.0201,26.0201,157608.0
2018-05-07 10:15:00,26.99,27.0,26.98,26.98,132076.0,26.0298,26.0394,26.0201,26.0201,132076.0
2018-05-07 10:20:00,26.99,26.99,26.94,26.97,181384.0,26.0298,26.0298,25.9815,26.0105,181384.0
2018-05-07 10:25:00,26.98,27.0,26.96,27.0,50860.0,26.0201,26.0394,26.0008,26.0394,50860.0
2018-05-07 10:30:00,27.0,27.01,26.98,26.98,99204.0,26.0394,26.0491,26.0201,26.0201,99204.0
2018-05-07 10:35:00,26.99,27.0,26.89,26.91,120932.0,26.0298,26.0394,25.9333,25.9526,120932.0
2018-05-07 10:40:00,26.91,26.93,26.86,26.92,260236.0,25.9526,25.9719,25.9044,25.9623,260236.0
2018-05-07 10:45:00,26.92,26.97,26.92,26.96,29060.0,25.9623,26.0105,25.9623,26.0008,29060.0
2018-05-07 10:50:00,26.95,26.98,26.95,26.97,139928.0,25.9912,26.0201,25.9912,26.0105,139928.0
2018-05-07 10:55:00,26.97,27.0,26.97,27.0,47996.0,26.0105,26.0394,26.0105,26.0394,47996.0
2018-05-07 11:00:00,27.0,27.0,26.99,26.99,34736.0,26.0394,26.0394,26.0298,26.0298,34736.0
2018-05-07 11:05:00,26.99,27.0,26.93,27.0,81544.0,26.0298,26.0394,25.9719,26.0394,81544.0
2018-05-07 11:10:00,27.0,27.03,27.0,27.03,32636.0,26.0394,26.0683,26.0394,26.0683,32636.0
2018-05-07 11:15:00,27.03,27.05,27.02,27.03,41480.0,26.0683,26.0876,26.0587,26.0683,41480.0
2018-05-07 11:20:00,27.03,27.04,27.02,27.04,14304.0,26.0683,26.078,26.0587,26.078,14304.0
2018-05-07 11:25:00,27.05,27.05,26.99,27.03,192952.0,26.0876,26.0876,26.0298,26.0683,192952.0
2018-05-07 11:30:00,27.03,27.03,26.99,26.99,30880.0,26.0683,26.0683,26.0298,26.0298,30880.0
2018-05-07 11:35:00,26.99,27.01,26.98,26.99,80236.0,26.0298,26.0491,26.0201,26.0298,80236.0
2018-05-07 11:40:00,26.99,27.0,26.97,26.98,39980.0,26.0298,26.0394,26.0105,26.0201,39980.0
2018-05-07 11:45:00,26.97,26.99,26.97,26.98,32568.0,26.0105,26.0298,26.0105,26.0201,32568.0
2018-05-07 11:50:00,26.98,27.01,26.96,27.0,21932.0,26.0201,26.0491,26.0008,26.0394,21932.0
2018-05-07 11:55:00,27.0,27.03,27.0,27.03,29152.0,26.0394,26.0683,26.0394,26.0683,29152.0
2018-05-07 12:00:00,27.03,27.03,27.02,27.02,22648.0,26.0683,26.0683,26.0587,26.0587,22648.0
2018-05-07 12:05:00,27.03,27.03,27.02,27.02,31736.0,26.0683,26.0683,26.0587,26.0587,31736.0
2018-05-07 12:10:00,27.02,27.04,27.0,27.04,60352.0,26.0587,26.078,26.0394,26.078,60352.0
2018-05-07 12:15:00,27.03,27.05,27.01,27.04,77076.0,26.0683,26.0876,26.0491,26.078,77076.0
2018-05-07 12:20:00,27.05,27.06,26.99,27.01,76360.0,26.0876,26.0973,26.0298,26.0491,76360.0
2018-05-07 12:25:00,27.01,27.05,27.01,27.05,20924.0,26.0491,26.0876,26.0491,26.0876,20924.0
2018-05-07 12:30:00,27.02,27.03,27.01,27.03,70736.0,26.0587,26.0683,26.0491,26.0683,70736.0
2018-05-07 12:35:00,27.03,27.06,27.02,27.05,40156.0,26.0683,26.0973,26.0587,26.0876,40156.0
2018-05-07 12:40:00,27.05,27.05,27.0,27.0,50528.0,26.0876,26.0876,26.0394,26.0394,50528.0
2018-05-07 12:45:00,27.02,27.02,26.96,26.99,149392.0,26.0587,26.0587,26.0008,26.0298,149392.0
2018-05-07 12:50:00,26.98,27.0,26.98,27.0,17096.0,26.0201,26.0394,26.0201,26.0394,17096.0
2018-05-07 12:55:00,27.0,27.0,26.97,26.98,12620.0,26.0394,26.0394,26.0105,26.0201,12620.0
2018-05-07 13:00:00,26.99,27.01,26.98,26.98,5180.0,26.0298,26.0491,26.0201,26.0201,5180.0
2018-05-07 13:05:00,27.0,27.0,26.93,26.95,119876.0,26.0394,26.0394,25.9719,25.9912,119876.0
2018-05-07 13:10:00,26.95,26.97,26.95,26.97,55152.0,25.9912,26.0105,25.9912,26.0105,55152.0
2018-05-07 13:15:00,26.96,26.96,26.95,26.95,15700.0,26.0008,26.0008,25.9912,25.9912,15700.0
2018-05-07 13:20:00,26.96,27.0,26.96,26.98,35000.0,26.0008,26.0394,26.0008,26.0201,35000.0
2018-05-07 13:25:00,27.0,27.0,26.99,27.0,6000.0,26.0394,26.0394,26.0298,26.0394,6000.0
2018-05-07 13:30:00,26.99,27.03,26.99,27.02,25600.0,26.0298,26.0683,26.0298,26.0587,25600.0
2018-05-07 13:35:00,27.03,27.03,26.99,27.0,130212.0,26.0683,26.0683,26.0298,26.0394,130212.0
2018-05-07 13:40:00,27.02,27.04,27.01,27.04,24324.0,26.0587,26.078,26.0491,26.078,24324.0
2018-05-07 13:45:00,27.02,27.03,27.01,27.01,133036.0,26.0587,26.0683,26.0491,26.0491,133036.0
2018-05-07 13:50:00,27.01,27.03,27.01,27.03,15388.0,26.0491,26.0683,26.0491,26.0683,15388.0
2018-05-07 13:55:00,27.03,27.04,27.01,27.04,75624.0,26.0683,26.078,26.0491,26.078,75624.0
2018-05-07 14:00:00,27.03,27.05,27.03,27.04,38524.0,26.0683,26.0876,26.0683,26.078,38524.0
2018-05-07 14:05:00,27.03,27.04,27.02,27.02,7600.0,26.0683,26.078,26.0587,26.0587,7600.0
2018-05-07 14:10:00,27.03,27.04,27.02,27.03,12800.0,26.0683,26.078,26.0587,26.0683,12800.0
2018-05-07 14:15:00,27.04,27.08,27.03,27.07,147480.0,26.078,26.1166,26.0683,26.1069,147480.0
2018-05-07 14:20:00,27.08,27.08,27.06,27.08,12200.0,26.1166,26.1166,26.0973,26.1166,12200.0
2018-05-07 14:25:00,27.07,27.08,27.04,27.08,155136.0,26.1069,26.1166,26.078,26.1166,155136.0
2018-05-07 14:30:00,27.08,27.11,27.06,27.11,122116.0,26.1166,26.1455,26.0973,26.1455,122116.0
2018-05-07 14:35:00,27.11,27.11,27.05,27.05,98184.0,26.1455,26.1455,26.0876,26.0876,98184.0
2018-05-07 14:40:00,27.06,27.08,26.99,27.01,299556.0,26.0973,26.1166,26.0298,26.0491,299556.0
2018-05-07 14:45:00,27.01,27.02,26.98,26.98,98596.0,26.0491,26.0587,26.0201,26.0201,98596.0
2018-05-07 14:50:00,26.98,26.98,26.9,26.92,154560.0,26.0201,26.0201,25.943,25.9623,154560.0
2018-05-07 14:55:00,26.92,26.94,26.9,26.92,203712.0,25.9623,25.9815,25.943,25.9623,203712.0
2018-05-07 15:00:00,26.92,26.94,26.9,26.93,50180.0,25.9623,25.9815,25.943,25.9719,50180.0
2018-05-07 15:05:00,26.94,26.96,26.93,26.93,52680.0,25.9815,26.0008,25.9719,25.9719,52680.0
2018-05-07 15:10:00,26.94,26.95,26.78,26.79,279088.0,25.9815,25.9912,25.8272,25.8369,279088.0
2018-05-07 15:15:00,26.79,26.85,26.76,26.8,212472.0,25.8369,25.8948,25.808,25.8465,212472.0
2018-05-07 15:20:00,26.8,26.81,26.74,26.78,442424.0,25.8465,25.8562,25.7887,25.8272,442424.0
2018-05-07 15:25:00,26.78,26.83,26.75,26.83,76588.0,25.8272,25.8755,25.7983,25.8755,76588.0
2018-05-07 15:30:00,26.82,26.88,26.81,26.87,42008.0,25.8658,25.9237,25.8562,25.914,42008.0
2018-05-07 15:35:00,26.86,26.9,26.85,26.87,386504.0,25.9044,25.943,25.8948,25.914,386504.0
2018-05-07 15:40:00,26.87,26.88,26.84,26.86,56716.0,25.914,25.9237,25.8851,25.9044,56716.0
2018-05-07 15:45:00,26.84,26.91,26.83,26.89,127636.0,25.8851,25.9526,25.8755,25.9333,127636.0
2018-05-07 15:50:00,26.9,26.9,26.81,26.88,148928.0,25.943,25.943,25.8562,25.9237,148928.0
2018-05-07 15:55:00,26.87,26.91,26.86,26.9,129916.0,25.914,25.9526,25.9044,25.943,129916.0
2018-05-08 09:30:00,26.8,26.86,26.78,26.86,216268.0,25.8465,25.9044,25.8272,25.9044,216268.0
2018-05-08 09:35:00,26.85,26.86,26.75,26.78,271652.0,25.8948,25.9044,25.7983,25.8272,271652.0
2018-05-08 09:40:00,26.78,26.81,26.75,26.75,143092.0,25.8272,25.8562,25.7983,25.7983,143092.0
2018-05-08 09:45:00,26.75,26.78,26.73,26.73,179388.0,25.7983,25.8272,25.779,25.779,179388.0
2018-05-08 09:50:00,26.73,26.75,26.68,26.69,457832.0,25.779,25.7983,25.7308,25.7404,457832.0
2018-05-08 09:55:00,26.7,26.74,26.7,26.74,125064.0,25.7501,25.7887,25.7501,25.7887,125064.0
2018-05-08 10:00:00,26.75,26.78,26.73,26.77,202344.0,25.7983,25.8272,25.779,25.8176,202344.0
2018-05-08 10:05:00,26.75,26.81,26.75,26.79,137688.0,25.7983,25.8562,25.7983,25.8369,137688.0
2018-05-08 10:10:00,26.79,26.81,26.75,26.75,250960.0,25.8369,25.8562,25.7983,25.7983,250960.0
2018-05-08 10:15:00,26.75,26.8,26.72,26.78,91076.0,25.7983,25.8465,25.7694,25.8272,91076.0
2018-05-08 10:20:00,26.76,26.79,26.72,26.73,150476.0,25.808,25.8369,25.7694,25.779,150476.0
2018-05-08 10:25:00,26.75,26.76,26.73,26.75,38352.0,25.7983,25.808,25.779,25.7983,38352.0
2018-05-08 10:30:00,26.75,26.83,26.75,26.83,270304.0,25.7983,25.8755,25.7983,25.8755,270304.0
2018-05-08 10:35:00,26.83,26.87,26.83,26.86,97280.0,25.8755,25.914,25.8755,25.9044,97280.0
2018-05-08 10:40:00,26.86,26.86,26.84,26.86,34960.0,25.9044,25.9044,25.8851,25.9044,34960.0
2018-05-08 10:45:00,26.84,26.87,26.83,26.87,128052.0,25.8851,25.914,25.8755,25.914,128052.0
2018-05-08 10:50:00,26.86,26.88,26.84,26.88,377256.0,25.9044,25.9237,25.8851,25.9237,377256.0
2018-05-08 10:55:00,26.87,26.88,26.81,26.81,69696.0,25.914,25.9237,25.8562,25.8562,69696.0
2018-05-08 11:00:00,26.79,26.81,26.78,26.81,63388.0,25.8369,25.8562,25.8272,25.8562,63388.0
2018-05-08 11:05:00,26.8,26.8,26.74,26.75,587440.0,25.8465,25.8465,25.7887,25.7983,587440.0
2018-05-08 11:10:00,26.73,26.89,26.72,26.89,271712.0,25.779,25.9333,25.7694,25.9333,271712.0
2018-05-08 11:15:00,26.88,26.97,26.88,26.9,188816.0,25.9237,26.0105,25.9237,25.943,188816.0
2018-05-08 11:20:00,26.9,26.96,26.84,26.86,143132.0,25.943,26.0008,25.8851,25.9044,143132.0
2018-05-08 11:25:00,26.86,26.91,26.84,26.89,30600.0,25.9044,25.9526,25.8851,25.9333,30600.0
2018-05-08 11:30:00,26.89,26.89,26.82,26.82,104024.0,25.9333,25.9333,25.8658,25.8658,104024.0
2018-05-08 11:35:00,26.84,26.86,26.78,26.81,76532.0,25.8851,25.9044,25.8272,25.8562,76532.0
2018-05-08 11:40:00,26.8,26.83,26.78,26.83,66072.0,25.8465,25.8755,25.8272,25.8755,66072.0
2018-05-08 11:45:00,26.82,26.87,26.82,26.83,53772.0,25.8658,25.914,25.8658,25.8755,53772.0
2018-05-08 11:50:00,26.83,26.87,26.81,26.85,86920.0,25.8755,25.914,25.8562,25.8948,86920.0
2018-05-08 11:55:00,26.84,26.86,26.79,26.79,44200.0,25.8851,25.9044,25.8369,25.8369,44200.0
2018-05-08 12:00:00,26.81,26.81,26.77,26.78,32800.0,25.8562,25.8562,25.8176,25.8272,32800.0
2018-05-08 12:05:00,26.78,26.79,26.75,26.79,37440.0,25.8272,25.8369,25.7983,25.8369,37440.0
2018-05-08 12:10:00,26.77,26.8,26.77,26.79,9240.0,25.8176,25.8465,25.8176,25.8369,9240.0
2018-05-08 12:15:00,26.76,26.79,26.74,26.74,39088.0,25.808,25.8369,25.7887,25.7887,39088.0
2018-05-08 12:20:00,26.76,26.77,26.73,26.76,35200.0,25.808,25.8176,25.779,25.808,35200.0
2018-05-08 12:25:00,26.77,26.77,26.74,26.74,9252.0,25.8176,25.8176,25.7887,25.7887,9252.0
2018-05-08 12:30:00,26.75,26.76,26.74,26.76,20400.0,25.7983,25.808,25.7887,25.808,20400.0
2018-05-08 12:35:00,26.75,26.78,26.72,26.76,29800.0,25.7983,25.8272,25.7694,25.808,29800.0
2018-05-08 12:40:00,26.78,26.78,26.77,26.77,8000.0,25.8272,25.8272,25.8176,25.8176,8000.0
2018-05-08 12:45:00,26.78,26.78,26.74,26.75,8000.0,25.8272,25.8272,25.7887,25.7983,8000.0
2018-05-08 12:50:00,26.74,26.75,26.69,26.71,34056.0,25.7887,25.7983,25.7404,25.7597,34056.0
2018-05-08 12:55:00,26.69,26.7,26.64,26.69,88748.0,25.7404,25.7501,25.6922,25.7404,88748.0
2018-05-08 13:00:00,26.68,26.75,26.68,26.72,29096.0,25.7308,25.7983,25.7308,25.7694,29096.0
2018-05-08 13:05:00,26.73,26.75,26.72,26.72,21464.0,25.779,25.7983,25.7694,25.7694,21464.0
2018-05-08 13:10:00,26.71,26.74,26.71,26.74,16000.0,25.7597,25.7887,25.7597,25.7887,16000.0
2018-05-08 13:15:00,26.72,26.73,26.7,26.71,9364.0,25.7694,25.779,25.7501,25.7597,9364.0
2018-05-08 13:20:00,26.71,26.73,26.71,26.73,35400.0,25.7597,25.779,25.7597,25.779,35400.0
2018-05-08 13:25:00,26.72,26.8,26.72,26.78,64680.0,25.7694,25.8465,25.7694,25.8272,64680.0
2018-05-08 13:30:00,26.8,26.8,26.77,26.78,30832.0,25.8465,25.8465,25.8176,25.8272,30832.0
2018-05-08 13:35:00,26.77,26.78,26.75,26.76,21852.0,25.8176,25.8272,25.7983,25.808,21852.0
2018-05-08 13:40:00,26.76,26.78,26.76,26.76,16000.0,25.808,25.8272,25.808,25.808,16000.0
2018-05-08 13:45:00,26.79,26.81,26.77,26.78,33056.0,25.8369,25.8562,25.8176,25.8272,33056.0
2018-05-08 13:50:00,26.79,26.79,26.78,26.78,21404.0,25.8369,25.8369,25.8272,25.8272,21404.0
2018-05-08 13:55:00,26.75,26.76,26.7,26.71,25412.0,25.7983,25.808,25.7501,25.7597,25412.0
2018-05-08 14:00:00,26.72,26.78,26.72,26.75,102516.0,25.7694,25.8272,25.7694,25.7983,102516.0
2018-05-08 14:05:00,26.73,26.74,26.72,26.73,47200.0,25.779,25.7887,25.7694,25.779,47200.0
2018-05-08 14:10:00,26.72,26.76,26.66,26.69,98292.0,25.7694,25.808,25.7115,25.7404,98292.0
2018-05-08 14:15:00,26.7,26.75,26.69,26.74,75480.0,25.7501,25.7983,25.7404,25.7887,75480.0
2018-05-08 14:20:00,26.73,26.83,26.71,26.8,249076.0,25.779,25.8755,25.7597,25.8465,249076.0
2018-05-08 14:25:00,26.83,26.88,26.73,26.76,187160.0,25.8755,25.9237,25.779,25.808,187160.0
2018-05-08 14:30:00,26.75,26.78,26.68,26.74,56188.0,25.7983,25.8272,25.7308,25.7887,56188.0
2018-05-08 14:35:00,26.73,26.77,26.66,26.66,119452.0,25.779,25.8176,25.7115,25.7115,119452.0
2018-05-08 14:40:00,26.65,26.65,26.54,26.6,267796.0,25.7019,25.7019,25.5958,25.6536,267796.0
2018-05-08 14:45:00,26.61,26.65,26.6,26.65,194516.0,25.6633,25.7019,25.6536,25.7019,194516.0
2018-05-08 14:50:00,26.64,26.73,26.63,26.71,238556.0,25.6922,25.779,25.6826,25.7597,238556.0
2018-05-08 14:55:00,26.71,26.73,26.66,26.66,77112.0,25.7597,25.779,25.7115,25.7115,77112.0
2018-05-08 15:00:00,26.66,26.74,26.61,26.73,306816.0,25.7115,25.7887,25.6633,25.779,306816.0
2018-05-08 15:05:00,26.75,26.78,26.73,26.77,104348.0,25.7983,25.8272,25.779,25.8176,104348.0
2018-05-08 15:10:00,26.75,26.82,26.74,26.82,87860.0,25.7983,25.8658,25.7887,25.8658,87860.0
2018-05-08 15:15:00,26.83,26.83,26.77,26.8,193232.0,25.8755,25.8755,25.8176,25.8465,193232.0
2018-05-08 15:20:00,26.8,26.84,26.8,26.8,34528.0,25.8465,25.8851,25.8465,25.8465,34528.0
2018-05-08 15:25:00,26.81,26.82,26.79,26.82,5392.0,25.8562,25.8658,25.8369,25.8658,5392.0
2018-05-08 15:30:00,26.82,26.86,26.82,26.84,45084.0,25.8658,25.9044,25.8658,25.8851,45084.0
2018-05-08 15:35:00,26.85,26.88,26.85,26.86,41672.0,25.8948,25.9237,25.8948,25.9044,41672.0
2018-05-08 15:40:00,26.87,26.88,26.84,26.84,60248.0,25.914,25.9237,25.8851,25.8851,60248.0
2018-05-08 15:45:00,26.82,26.83,26.79,26.8,96320.0,25.8658,25.8755,25.8369,25.8465,96320.0
2018-05-08 15:50:00,26.81,26.87,26.8,26.84,129304.0,25.8562,25.914,25.8465,25.8851,129304.0
2018-05-08 15:55:00,26.84,26.89,26.83,26.89,204848.0,25.8851,25.9333,25.8755,25.9333,204848.0
2018-05-09 09:30:00,27.05,27.09,27.0,27.08,232092.0,26.0876,26.1262,26.0394,26.1166,232092.0
2018-05-09 09:35:00,27.09,27.11,26.98,27.0,444492.0,26.1262,26.1455,26.0201,26.0394,444492.0
2018-05-09 09:40:00,27.0,27.07,27.0,27.07,110260.0,26.0394,26.1069,26.0394,26.1069,110260.0
2018-05-09 09:45:00,27.05,27.11,27.05,27.08,224900.0,26.0876,26.1455,26.0876,26.1166,224900.0
2018-05-09 09:50:00,27.09,27.11,27.04,27.07,187636.0,26.1262,26.1455,26.078,26.1069,187636.0
2018-05-09 09:55:00,27.07,27.08,27.02,27.03,64584.0,26.1069,26.1166,26.0587,26.0683,64584.0
2018-05-09 10:00:00,27.03,27.06,27.0,27.04,308096.0,26.0683,26.0973,26.0394,26.078,308096.0
2018-05-09 10:05:00,27.05,27.08,27.03,27.06,260868.0,26.0876,26.1166,26.0683,26.0973,260868.0
2018-05-09 10:10:00,27.06,27.1,27.05,27.1,37744.0,26.0973,26.1359,26.0876,26.1359,37744.0
2018-05-09 10:15:00,27.1,27.1,27.08,27.09,57520.0,26.1359,26.1359,26.1166,26.1262,57520.0
2018-05-09 10:20:00,27.09,27.11,27.07,27.07,90356.0,26.1262,26.1455,26.1069,26.1069,90356.0
2018-05-09 10:25:00,27.07,27.09,27.04,27.04,53340.0,26.1069,26.1262,26.078,26.078,53340.0
2018-05-09 10:30:00,27.06,27.09,27.01,27.04,232004.0,26.0973,26.1262,26.0491,26.078,232004.0
2018-05-09 10:35:00,27.05,27.08,27.03,27.06,148828.0,26.0876,26.1166,26.0683,26.0973,148828.0
2018-05-09 10:40:00,27.06,27.09,27.05,27.07,51512.0,26.0973,26.1262,26.0876,26.1069,51512.0
2018-05-09 10:45:00,27.07,27.07,27.05,27.06,21140.0,26.1069,26.1069,26.0876,26.0973,21140.0
2018-05-09 10:50:00,27.07,27.07,26.96,26.96,602752.0,26.1069,26.1069,26.0008,26.0008,602752.0
2018-05-09 10:55:00,26.96,26.98,26.93,26.94,116732.0,26.0008,26.0201,25.9719,25.9815,116732.0
2018-05-09 11:00:00,26.95,26.97,26.93,26.95,60192.0,25.9912,26.0105,25.9719,25.9912,60192.0
2018-05-09 11:05:00,26.93,26.98,26.93,26.97,45784.0,25.9719,26.0201,25.9719,26.0105,45784.0
2018-05-09 11:10:00,26.97,26.99,26.96,26.97,156440.0,26.0105,26.0298,26.0008,26.0105,156440.0
2018-05-09 11:15:00,26.97,27.01,26.96,27.01,36552.0,26.0105,26.0491,26.0008,26.0491,36552.0
2018-05-09 11:20:00,27.03,27.03,27.01,27.01,33224.0,26.0683,26.0683,26.0491,26.0491,33224.0
2018-05-09 11:25:00,27.01,27.03,27.0,27.03,107824.0,26.0491,26.0683,26.0394,26.0683,107824.0
2018-05-09 11:30:00,27.03,27.05,27.01,27.04,90804.0,26.0683,26.0876,26.0491,26.078,90804.0
2018-05-09 11:35:00,27.04,27.04,27.02,27.03,22680.0,26.078,26.078,26.0587,26.0683,22680.0
2018-05-09 11:40:00,27.03,27.07,27.03,27.07,23040.0,26.0683,26.1069,26.0683,26.1069,23040.0
2018-05-09 11:45:00,27.06,27.06,27.02,27.04,33068.0,26.0973,26.0973,26.0587,26.078,33068.0
2018-05-09 11:50:00,27.03,27.03,27.02,27.03,43708.0,26.0683,26.0683,26.0587,26.0683,43708.0
2018-05-09 11:55:00,27.02,27.06,27.02,27.06,31760.0,26.0587,26.0973,26.0587,26.0973,31760.0
2018-05-09 12:00:00,27.06,27.1,27.06,27.08,62744.0,26.0973,26.1359,26.0973,26.1166,62744.0
2018-05-09 12:05:00,27.07,27.09,27.07,27.07,32560.0,26.1069,26.1262,26.1069,26.1069,32560.0
2018-05-09 12:10:00,27.07,27.09,27.07,27.08,21800.0,26.1069,26.1262,26.1069,26.1166,21800.0
2018-05-09 12:15:00,27.09,27.1,27.08,27.09,17848.0,26.1262,26.1359,26.1166,26.1262,17848.0
2018-05-09 12:20:00,27.09,27.18,27.09,27.16,103620.0,26.1262,26.213,26.1262,26.1937,103620.0
2018-05-09 12:25:00,27.16,27.23,27.16,27.21,55956.0,26.1937,26.2612,26.1937,26.2419,55956.0
2018-05-09 12:30:00,27.21,27.25,27.21,27.25,92672.0,26.2419,26.2805,26.2419,26.2805,92672.0
2018-05-09 12:35:00,27.25,27.25,27.21,27.22,29600.0,26.2805,26.2805,26.2419,26.2516,29600.0
2018-05-09 12:40:00,27.21,27.26,27.2,27.26,164092.0,26.2419,26.2902,26.2323,26.2902,164092.0
2018-05-09 12:45:00,27.26,27.34,27.26,27.34,96400.0,26.2902,26.3673,26.2902,26.3673,96400.0
2018-05-09 12:50:00,27.34,27.34,27.32,27.32,75156.0,26.3673,26.3673,26.348,26.348,75156.0
2018-05-09 12:55:00,27.33,27.36,27.31,27.32,52872.0,26.3577,26.3866,26.3384,26.348,52872.0
2018-05-09 13:00:00,27.32,27.38,27.32,27.36,17224.0,26.348,26.4059,26.348,26.3866,17224.0
2018-05-09 13:05:00,27.36,27.36,27.35,27.36,17268.0,26.3866,26.3866,26.377,26.3866,17268.0
2018-05-09 13:10:00,27.36,27.36,27.32,27.33,67840.0,26.3866,26.3866,26.348,26.3577,67840.0
2018-05-09 13:15:00,27.34,27.35,27.3,27.31,102492.0,26.3673,26.377,26.3287,26.3384,102492.0
2018-05-09 13:20:00,27.33,27.36,27.32,27.35,25428.0,26.3577,26.3866,26.348,26.377,25428.0
2018-05-09 13:25:00,27.35,27.41,27.34,27.41,32232.0,26.377,26.4348,26.3673,26.4348,32232.0
2018-05-09 13:30:00,27.41,27.42,27.4,27.42,43184.0,26.4348,26.4445,26.4252,26.4445,43184.0
2018-05-09 13:35:00,27.42,27.43,27.41,27.42,10080.0,26.4445,26.4541,26.4348,26.4445,10080.0
2018-05-09 13:40:00,27.42,27.42,27.41,27.42,8680.0,26.4445,26.4445,26.4348,26.4445,8680.0
2018-05-09 13:45:00,27.42,27.44,27.41,27.44,25696.0,26.4445,26.4638,26.4348,26.4638,25696.0
2018-05-09 13:50:00,27.44,27.45,27.43,27.44,14760.0,26.4638,26.4734,26.4541,26.4638,14760.0
2018-05-09 13:55:00,27.43,27.45,27.41,27.44,624396.0,26.4541,26.4734,26.4348,26.4638,624396.0
2018-05-09 14:00:00,27.45,27.45,27.41,27.41,17600.0,26.4734,26.4734,26.4348,26.4348,17600.0
2018-05-09 14:05:00,27.42,27.45,27.42,27.44,10516.0,26.4445,26.4734,26.4445,26.4638,10516.0
2018-05-09 14:10:00,27.45,27.48,27.45,27.47,50276.0,26.4734,26.5023,26.4734,26.4927,50276.0
2018-05-09 14:15:00,27.47,27.48,27.42,27.42,55336.0,26.4927,26.5023,26.4445,26.4445,55336.0
2018-05-09 14:20:00,27.4,27.4,27.37,27.38,72896.0,26.4252,26.4252,26.3962,26.4059,72896.0
2018-05-09 14:25:00,27.38,27.4,27.35,27.39,99668.0,26.4059,26.4252,26.377,26.4155,99668.0
2018-05-09 14:30:00,27.4,27.43,27.4,27.43,20548.0,26.4252,26.4541,26.4252,26.4541,20548.0
2018-05-09 14:35:00,27.43,27.45,27.39,27.39,16000.0,26.4541,26.4734,26.4155,26.4155,16000.0
2018-05-09 14:40:00,27.41,27.44,27.41,27.42,8544.0,26.4348,26.4638,26.4348,26.4445,8544.0
2018-05-09 14:45:00,27.43,27.46,27.43,27.45,56916.0,26.4541,26.483,26.4541,26.4734,56916.0
2018-05-09 14:50:00,27.46,27.48,27.41,27.41,74216.0,26.483,26.5023,26.4348,26.4348,74216.0
2018-05-09 14:55:00,27.41,27.44,27.4,27.43,6664.0,26.4348,26.4638,26.4252,26.4541,6664.0
2018-05-09 15:00:00,27.43,27.43,27.41,27.41,27028.0,26.4541,26.4541,26.4348,26.4348,27028.0
2018-05-09 15:05:00,27.41,27.45,27.41,27.45,18444.0,26.4348,26.4734,26.4348,26.4734,18444.0
2018-05-09 15:10:00,27.45,27.45,27.39,27.4,23480.0,26.4734,26.4734,26.4155,26.4252,23480.0
2018-05-09 15:15:00,27.41,27.41,27.36,27.39,247352.0,26.4348,26.4348,26.3866,26.4155,247352.0
2018-05-09 15:20:00,27.37,27.41,27.37,27.4,60736.0,26.3962,26.4348,26.3962,26.4252,60736.0
2018-05-09 15:25:00,27.39,27.41,27.36,27.38,32944.0,26.4155,26.4348,26.3866,26.4059,32944.0
2018-05-09 15:30:00,27.38,27.4,27.34,27.35,150488.0,26.4059,26.4252,26.3673,26.377,150488.0
2018-05-09 15:35:00,27.36,27.37,27.34,27.35,147940.0,26.3866,26.3962,26.3673,26.377,147940.0
2018-05-09 15:40:00,27.33,27.34,27.31,27.32,161048.0,26.3577,26.3673,26.3384,26.348,161048.0
2018-05-09 15:45:00,27.33,27.36,27.33,27.36,155632.0,26.3577,26.3866,26.3577,26.3866,155632.0
2018-05-09 15:50:00,27.36,27.39,27.36,27.36,78384.0,26.3866,26.4155,26.3866,26.3866,78384.0
2018-05-09 15:55:00,27.37,27.41,27.35,27.41,141712.0,26.3962,26.4348,26.377,26.4348,141712.0
2018-05-10 09:30:00,27.59,27.61,27.56,27.56,192044.0,26.6084,26.6277,26.5795,26.5795,192044.0
2018-05-10 09:35:00,27.57,27.64,27.57,27.61,103036.0,26.5891,26.6566,26.5891,26.6277,103036.0
2018-05-10 09:40:00,27.62,27.66,27.61,27.63,112344.0,26.6374,26.6759,26.6277,26.647,112344.0
2018-05-10 09:45:00,27.63,27.64,27.61,27.61,80872.0,26.647,26.6566,26.6277,26.6277,80872.0
2018-05-10 09:50:00,27.62,27.66,27.61,27.65,77524.0,26.6374,26.6759,26.6277,26.6663,77524.0
2018-05-10 09:55:00,27.65,27.68,27.63,27.63,60400.0,26.6663,26.6952,26.647,26.647,60400.0
2018-05-10 10:00:00,27.64,27.64,27.6,27.61,152860.0,26.6566,26.6566,26.6181,26.6277,152860.0
2018-05-10 10:05:00,27.61,27.65,27.61,27.63,36440.0,26.6277,26.6663,26.6277,26.647,36440.0
2018-05-10 10:10:00,27.63,27.64,27.6,27.62,104400.0,26.647,26.6566,26.6181,26.6374,104400.0
2018-05-10 10:15:00,27.62,27.62,27.57,27.57,115280.0,26.6374,26.6374,26.5891,26.5891,115280.0
2018-05-10 10:20:00,27.59,27.61,27.58,27.6,61660.0,26.6084,26.6277,26.5988,26.6181,61660.0
2018-05-10 10:25:00,27.61,27.68,27.61,27.68,41284.0,26.6277,26.6952,26.6277,26.6952,41284.0
2018-05-10 10:30:00,27.68,27.7,27.67,27.69,40328.0,26.6952,26.7145,26.6856,26.7049,40328.0
2018-05-10 10:35:00,27.7,27.73,27.7,27.7,31124.0,26.7145,26.7434,26.7145,26.7145,31124.0
2018-05-10 10:40:00,27.7,27.73,27.68,27.69,92904.0,26.7145,26.7434,26.6952,26.7049,92904.0
2018-05-10 10:45:00,27.7,27.72,27.69,27.71,50316.0,26.7145,26.7338,26.7049,26.7242,50316.0
2018-05-10 10:50:00,27.71,27.72,27.68,27.7,33064.0,26.7242,26.7338,26.6952,26.7145,33064.0
2018-05-10 10:55:00,27.71,27.73,27.7,27.7,17044.0,26.7242,26.7434,26.7145,26.7145,17044.0
2018-05-10 11:00:00,27.71,27.75,27.69,27.73,128328.0,26.7242,26.7627,26.7049,26.7434,128328.0
2018-05-10 11:05:00,27.74,27.74,27.72,27.73,24112.0,26.7531,26.7531,26.7338,26.7434,24112.0
2018-05-10 11:10:00,27.73,27.75,27.73,27.75,94788.0,26.7434,26.7627,26.7434,26.7627,94788.0
2018-05-10 11:15:00,27.75,27.79,27.75,27.77,99072.0,26.7627,26.8013,26.7627,26.782,99072.0
2018-05-10 11:20:00,27.78,27.8,27.78,27.8,52300.0,26.7917,26.811,26.7917,26.811,52300.0
2018-05-10 11:25:00,27.8,27.81,27.79,27.8,77708.0,26.811,26.8206,26.8013,26.811,77708.0
2018-05-10 11:30:00,27.8,27.8,27.78,27.78,9600.0,26.811,26.811,26.7917,26.7917,9600.0
2018-05-10 11:35:00,27.78,27.81,27.78,27.79,21344.0,26.7917,26.8206,26.7917,26.8013,21344.0
2018-05-10 11:40:00,27.8,27.83,27.8,27.82,235676.0,26.811,26.8399,26.811,26.8302,235676.0
2018-05-10 11:45:00,27.83,27.85,27.82,27.85,55188.0,26.8399,26.8592,26.8302,26.8592,55188.0
2018-05-10 11:50:00,27.85,27.85,27.82,27.82,41460.0,26.8592,26.8592,26.8302,26.8302,41460.0
2018-05-10 11:55:00,27.82,27.85,27.82,27.85,12900.0,26.8302,26.8592,26.8302,26.8592,12900.0
2018-05-10 12:00:00,27.85,27.86,27.84,27.85,67792.0,26.8592,26.8688,26.8495,26.8592,67792.0
2018-05-10 12:05:00,27.86,27.9,27.85,27.9,55148.0,26.8688,26.9074,26.8592,26.9074,55148.0
2018-05-10 12:10:00,27.9,27.92,27.9,27.91,52200.0,26.9074,26.9267,26.9074,26.917,52200.0
2018-05-10 12:15:00,27.91,27.91,27.89,27.89,11200.0,26.917,26.917,26.8977,26.8977,11200.0
2018-05-10 12:20:00,27.9,27.91,27.89,27.9,27092.0,26.9074,26.917,26.8977,26.9074,27092.0
2018-05-10 12:25:00,27.89,27.96,27.89,27.94,84628.0,26.8977,26.9653,26.8977,26.946,84628.0
2018-05-10 12:30:00,27.94,27.96,27.91,27.95,30660.0,26.946,26.9653,26.917,26.9556,30660.0
2018-05-10 12:35:00,27.95,27.97,27.93,27.96,23608.0,26.9556,26.9749,26.9363,26.9653,23608.0
2018-05-10 12:40:00,27.95,27.97,27.93,27.94,23600.0,26.9556,26.9749,26.9363,26.946,23600.0
2018-05-10 12:45:00,27.94,27.95,27.93,27.93,30892.0,26.946,26.9556,26.9363,26.9363,30892.0
2018-05-10 12:50:00,27.93,27.93,27.91,27.92,14676.0,26.9363,26.9363,26.917,26.9267,14676.0
2018-05-10 12:55:00,27.92,27.95,27.92,27.93,41264.0,26.9267,26.9556,26.9267,26.9363,41264.0
2018-05-10 13:00:00,27.94,27.98,27.94,27.96,62060.0,26.946,26.9845,26.946,26.9653,62060.0
2018-05-10 13:05:00,27.96,27.98,27.96,27.97,25520.0,26.9653,26.9845,26.9653,26.9749,25520.0
2018-05-10 13:10:00,27.98,27.99,27.94,27.95,39184.0,26.9845,26.9942,26.946,26.9556,39184.0
2018-05-10 13:15:00,27.96,27.97,27.95,27.97,22384.0,26.9653,26.9749,26.9556,26.9749,22384.0
2018-05-10 13:20:00,27.97,27.99,27.96,27.99,97656.0,26.9749,26.9942,26.9653,26.9942,97656.0
2018-05-10 13:25:00,27.96,27.96,27.9,27.91,73396.0,26.9653,26.9653,26.9074,26.917,73396.0
2018-05-10 13:30:00,27.9,27.93,27.88,27.89,67020.0,26.9074,26.9363,26.8881,26.8977,67020.0
2018-05-10 13:35:00,27.92,27.92,27.88,27.89,123800.0,26.9267,26.9267,26.8881,26.8977,123800.0
2018-05-10 13:40:00,27.89,27.89,27.85,27.87,94632.0,26.8977,26.8977,26.8592,26.8785,94632.0
2018-05-10 13:45:00,27.85,27.85,27.83,27.84,61948.0,26.8592,26.8592,26.8399,26.8495,61948.0
2018-05-10 13:50:00,27.83,27.86,27.83,27.85,51920.0,26.8399,26.8688,26.8399,26.8592,51920.0
2018-05-10 13:55:00,27.83,27.86,27.82,27.85,19200.0,26.8399,26.8688,26.8302,26.8592,19200.0
2018-05-10 14:00:00,27.86,27.86,27.79,27.84,112504.0,26.8688,26.8688,26.8013,26.8495,112504.0
2018-05-10 14:05:00,27.85,27.89,27.84,27.89,100424.0,26.8592,26.8977,26.8495,26.8977,100424.0
2018-05-10 14:10:00,27.89,27.91,27.89,27.91,49652.0,26.8977,26.917,26.8977,26.917,49652.0
2018-05-10 14:15:00,27.89,27.9,27.89,27.9,30800.0,26.8977,26.9074,26.8977,26.9074,30800.0
2018-05-10 14:20:00,27.91,27.91,27.86,27.86,30600.0,26.917,26.917,26.8688,26.8688,30600.0
2018-05-10 14:25:00,27.87,27.9,27.86,27.9,21168.0,26.8785,26.9074,26.8688,26.9074,21168.0
2018-05-10 14:30:00,27.91,27.91,27.86,27.86,11800.0,26.917,26.917,26.8688,26.8688,11800.0
2018-05-10 14:35:00,27.87,27.87,27.77,27.79,61732.0,26.8785,26.8785,26.782,26.8013,61732.0
2018-05-10 14:40:00,27.77,27.82,27.75,27.82,106696.0,26.782,26.8302,26.7627,26.8302,106696.0
2018-05-10 14:45:00,27.83,27.89,27.83,27.89,40372.0,26.8399,26.8977,26.8399,26.8977,40372.0
2018-05-10 14:50:00,27.88,27.93,27.87,27.89,85700.0,26.8881,26.9363,26.8785,26.8977,85700.0
2018-05-10 14:55:00,27.88,27.9,27.88,27.9,53200.0,26.8881,26.9074,26.8881,26.9074,53200.0
2018-05-10 15:00:00,27.91,27.94,27.85,27.86,81340.0,26.917,26.946,26.8592,26.8688,81340.0
2018-05-10 15:05:00,27.86,27.88,27.85,27.87,11500.0,26.8688,26.8881,26.8592,26.8785,11500.0
2018-05-10 15:10:00,27.87,27.89,27.84,27.88,14912.0,26.8785,26.8977,26.8495,26.8881,14912.0
2018-05-10 15:15:00,27.88,27.9,27.85,27.87,40312.0,26.8881,26.9074,26.8592,26.8785,40312.0
2018-05-10 15:20:00,27.88,27.88,27.85,27.86,8060.0,26.8881,26.8881,26.8592,26.8688,8060.0
2018-05-10 15:25:00,27.85,27.88,27.85,27.88,44800.0,26.8592,26.8881,26.8592,26.8881,44800.0
2018-05-10 15:30:00,27.88,27.88,27.84,27.86,43292.0,26.8881,26.8881,26.8495,26.8688,43292.0
2018-05-10 15:35:00,27.86,27.88,27.86,27.86,12184.0,26.8688,26.8881,26.8688,26.8688,12184.0
2018-05-10 15:40:00,27.85,27.9,27.85,27.89,108028.0,26.8592,26.9074,26.8592,26.8977,108028.0
2018-05-10 15:45:00,27.88,27.91,27.88,27.91,128892.0,26.8881,26.917,26.8881,26.917,128892.0
2018-05-10 15:50:00,27.91,27.96,27.9,27.9,335100.0,26.917,26.9653,26.9074,26.9074,335100.0
2018-05-10 15:55:00,27.89,27.93,27.88,27.92,237760.0,26.8977,26.9363,26.8881,26.9267,237760.0
2018-05-11 09:30:00,27.95,27.97,27.91,27.97,178112.0,26.9556,26.9749,26.917,26.9749,178112.0
2018-05-11 09:35:00,27.98,28.04,27.97,27.99,155972.0,26.9845,27.0424,26.9749,26.9942,155972.0
2018-05-11 09:40:00,28.0,28.01,27.97,28.0,67056.0,27.0038,27.0135,26.9749,27.0038,67056.0
2018-05-11 09:45:00,28.01,28.06,27.98,27.98,157564.0,27.0135,27.0617,26.9845,26.9845,157564.0
2018-05-11 09:50:00,27.98,28.02,27.96,28.01,35580.0,26.9845,27.0231,26.9653,27.0135,35580.0
2018-05-11 09:55:00,28.02,28.07,28.0,28.07,93888.0,27.0231,27.0713,27.0038,27.0713,93888.0
2018-05-11 10:00:00,28.06,28.08,28.05,28.06,76760.0,27.0617,27.081,27.0521,27.0617,76760.0
2018-05-11 10:05:00,28.06,28.08,28.03,28.08,110016.0,27.0617,27.081,27.0328,27.081,110016.0
2018-05-11 10:10:00,28.08,28.12,28.05,28.05,136916.0,27.081,27.1196,27.0521,27.0521,136916.0
2018-05-11 10:15:00,28.06,28.08,28.05,28.06,36512.0,27.0617,27.081,27.0521,27.0617,36512.0
2018-05-11 10:20:00,28.06,28.1,28.06,28.08,24388.0,27.0617,27.1003,27.0617,27.081,24388.0
2018-05-11 10:25:00,28.09,28.09,28.06,28.06,70312.0,27.0906,27.0906,27.0617,27.0617,70312.0
2018-05-11 10:30:00,28.07,28.07,28.02,28.07,37232.0,27.0713,27.0713,27.0231,27.0713,37232.0
2018-05-11 10:35:00,28.07,28.1,28.06,28.08,22552.0,27.0713,27.1003,27.0617,27.081,22552.0
2018-05-11 10:40:00,28.07,28.1,28.07,28.1,53704.0,27.0713,27.1003,27.0713,27.1003,53704.0
2018-05-11 10:45:00,28.11,28.11,28.08,28.09,23296.0,27.1099,27.1099,27.081,27.0906,23296.0
2018-05-11 10:50:00,28.1,28.12,28.09,28.12,9600.0,27.1003,27.1196,27.0906,27.1196,9600.0
2018-05-11 10:55:00,28.12,28.14,28.11,28.14,39688.0,27.1196,27.1389,27.1099,27.1389,39688.0
2018-05-11 11:00:00,28.15,28.15,28.13,28.14,12048.0,27.1485,27.1485,27.1292,27.1389,12048.0
2018-05-11 11:05:00,28.14,28.14,28.07,28.07,68460.0,27.1389,27.1389,27.0713,27.0713,68460.0
2018-05-11 11:10:00,28.07,28.09,28.05,28.09,22600.0,27.0713,27.0906,27.0521,27.0906,22600.0
2018-05-11 11:15:00,28.09,28.09,28.05,28.05,25956.0,27.0906,27.0906,27.0521,27.0521,25956.0
2018-05-11 11:20:00,28.04,28.06,28.04,28.05,66500.0,27.0424,27.0617,27.0424,27.0521,66500.0
2018-05-11 11:25:00,28.07,28.07,28.03,28.04,16444.0,27.0713,27.0713,27.0328,27.0424,16444.0
2018-05-11 11:30:00,28.04,28.06,28.0,28.01,44456.0,27.0424,27.0617,27.0038,27.0135,44456.0
2018-05-11 11:35:00,28.02,28.03,28.0,28.0,42368.0,27.0231,27.0328,27.0038,27.0038,42368.0
2018-05-11 11:40:00,28.01,28.03,28.01,28.03,6800.0,27.0135,27.0328,27.0135,27.0328,6800.0
2018-05-11 11:45:00,28.02,28.02,27.98,28.0,27832.0,27.0231,27.0231,26.9845,27.0038,27832.0
2018-05-11 11:50:00,28.0,28.03,28.0,28.02,16392.0,27.0038,27.0328,27.0038,27.0231,16392.0
2018-05-11 11:55:00,28.02,28.02,28.0,28.02,175400.0,27.0231,27.0231,27.0038,27.0231,175400.0
2018-05-11 12:00:00,28.02,28.04,28.01,28.04,13332.0,27.0231,27.0424,27.0135,27.0424,13332.0
2018-05-11 12:05:00,28.04,28.05,28.02,28.02,107680.0,27.0424,27.0521,27.0231,27.0231,107680.0
2018-05-11 12:10:00,28.02,28.02,27.95,27.95,88124.0,27.0231,27.0231,26.9556,26.9556,88124.0
2018-05-11 12:15:00,27.94,27.95,27.92,27.95,157216.0,26.946,26.9556,26.9267,26.9556,157216.0
2018-05-11 12:20:00,27.94,27.95,27.92,27.92,32644.0,26.946,26.9556,26.9267,26.9267,32644.0
2018-05-11 12:25:00,27.93,27.93,27.89,27.91,97136.0,26.9363,26.9363,26.8977,26.917,97136.0
2018-05-11 12:30:00,27.91,27.95,27.89,27.94,36800.0,26.917,26.9556,26.8977,26.946,36800.0
2018-05-11 12:35:00,27.94,27.95,27.91,27.91,9400.0,26.946,26.9556,26.917,26.917,9400.0
2018-05-11 12:40:00,27.94,27.95,27.92,27.92,6060.0,26.946,26.9556,26.9267,26.9267,6060.0
2018-05-11 12:45:00,27.93,27.98,27.93,27.97,19944.0,26.9363,26.9845,26.9363,26.9749,19944.0
2018-05-11 12:50:00,27.97,27.98,27.96,27.97,142916.0,26.9749,26.9845,26.9653,26.9749,142916.0
2018-05-11 12:55:00,27.96,27.99,27.96,27.99,1600.0,26.9653,26.9942,26.9653,26.9942,1600.0
2018-05-11 13:00:00,27.97,27.97,27.95,27.97,42940.0,26.9749,26.9749,26.9556,26.9749,42940.0
2018-05-11 13:05:00,27.97,27.99,27.97,27.98,28032.0,26.9749,26.9942,26.9749,26.9845,28032.0
2018-05-11 13:10:00,27.98,27.98,27.97,27.97,12476.0,26.9845,26.9845,26.9749,26.9749,12476.0
2018-05-11 13:15:00,27.96,27.99,27.95,27.95,14600.0,26.9653,26.9942,26.9556,26.9556,14600.0
2018-05-11 13:20:00,27.95,27.98,27.95,27.98,20600.0,26.9556,26.9845,26.9556,26.9845,20600.0
2018-05-11 13:25:00,27.98,27.98,27.98,27.98,9780.0,26.9845,26.9845,26.9845,26.9845,9780.0
2018-05-11 13:30:00,27.98,27.98,27.96,27.96,2928.0,26.9845,26.9845,26.9653,26.9653,2928.0
2018-05-11 13:35:00,27.95,27.95,27.92,27.92,6508.0,26.9556,26.9556,26.9267,26.9267,6508.0
2018-05-11 13:40:00,27.93,27.93,27.91,27.91,19080.0,26.9363,26.9363,26.917,26.917,19080.0
2018-05-11 13:45:00,27.92,27.93,27.9,27.93,24736.0,26.9267,26.9363,26.9074,26.9363,24736.0
2018-05-11 13:50:00,27.92,27.97,27.92,27.96,11600.0,26.9267,26.9749,26.9267,26.9653,11600.0
2018-05-11 13:55:00,27.96,27.96,27.94,27.96,7200.0,26.9653,26.9653,26.946,26.9653,7200.0
2018-05-11 14:00:00,27.96,27.96,27.91,27.91,30292.0,26.9653,26.9653,26.917,26.917,30292.0
2018-05-11 14:05:00,27.92,27.92,27.89,27.89,189464.0,26.9267,26.9267,26.8977,26.8977,189464.0
2018-05-11 14:10:00,27.88,27.89,27.84,27.84,35636.0,26.8881,26.8977,26.8495,26.8495,35636.0
2018-05-11 14:15:00,27.85,27.93,27.85,27.92,55512.0,26.8592,26.9363,26.8592,26.9267,55512.0
2018-05-11 14:20:00,27.93,27.98,27.93,27.97,53984.0,26.9363,26.9845,26.9363,26.9749,53984.0
2018-05-11 14:25:00,27.96,27.98,27.96,27.97,197264.0,26.9653,26.9845,26.9653,26.9749,197264.0
2018-05-11 14:30:00,27.96,27.97,27.95,27.96,40684.0,26.9653,26.9749,26.9556,26.9653,40684.0
2018-05-11 14:35:00,27.95,27.99,27.93,27.97,21540.0,26.9556,26.9942,26.9363,26.9749,21540.0
2018-05-11 14:40:00,27.98,27.98,27.93,27.93,12680.0,26.9845,26.9845,26.9363,26.9363,12680.0
2018-05-11 14:45:00,27.92,27.96,27.92,27.96,13228.0,26.9267,26.9653,26.9267,26.9653,13228.0
2018-05-11 14:50:00,27.96,27.96,27.91,27.94,32164.0,26.9653,26.9653,26.917,26.946,32164.0
2018-05-11 14:55:00,27.92,27.99,27.9,27.98,45768.0,26.9267,26.9942,26.9074,26.9845,45768.0
2018-05-11 15:00:00,27.98,28.0,27.97,27.99,20800.0,26.9845,27.0038,26.9749,26.9942,20800.0
2018-05-11 15:05:00,27.97,28.02,27.97,28.01,38484.0,26.9749,27.0231,26.9749,27.0135,38484.0
2018-05-11 15:10:00,28.02,28.03,28.0,28.02,18424.0,27.0231,27.0328,27.0038,27.0231,18424.0
2018-05-11 15:15:00,28.01,28.01,27.98,28.0,47196.0,27.0135,27.0135,26.9845,27.0038,47196.0
2018-05-11 15:20:00,28.0,28.01,27.97,27.99,44696.0,27.0038,27.0135,26.9749,26.9942,44696.0
2018-05-11 15:25:00,28.0,28.0,28.0,28.0,11800.0,27.0038,27.0038,27.0038,27.0038,11800.0
2018-05-11 15:30:00,28.0,28.02,28.0,28.01,20460.0,27.0038,27.0231,27.0038,27.0135,20460.0
2018-05-11 15:35:00,28.02,28.06,28.02,28.06,34536.0,27.0231,27.0617,27.0231,27.0617,34536.0
2018-05-11 15:40:00,28.05,28.05,28.02,28.02,38460.0,27.0521,27.0521,27.0231,27.0231,38460.0
2018-05-11 15:45:00,28.02,28.02,27.98,28.0,36956.0,27.0231,27.0231,26.9845,27.0038,36956.0
2018-05-11 15:50:00,28.0,28.02,27.97,27.97,119304.0,27.0038,27.0231,26.9749,26.9749,119304.0
2018-05-11 15:55:00,27.98,28.04,27.98,28.04,198632.0,26.9845,27.0424,26.9845,27.0424,198632.0
2018-05-14 09:30:00,28.19,28.25,28.19,28.24,191584.0,27.1871,27.2449,27.1871,27.2353,191584.0
2018-05-14 09:35:00,28.25,28.25,28.21,28.22,360320.0,27.2449,27.2449,27.2064,27.216,360320.0
2018-05-14 09:40:00,28.21,28.25,28.21,28.25,106692.0,27.2064,27.2449,27.2064,27.2449,106692.0
2018-05-14 09:45:00,28.25,28.27,28.24,28.27,110680.0,27.2449,27.2642,27.2353,27.2642,110680.0
2018-05-14 09:50:00,28.27,28.31,28.25,28.3,131360.0,27.2642,27.3028,27.2449,27.2932,131360.0
2018-05-14 09:55:00,28.29,28.31,28.27,28.28,66916.0,27.2835,27.3028,27.2642,27.2739,66916.0
2018-05-14 10:00:00,28.28,28.28,28.25,28.25,92644.0,27.2739,27.2739,27.2449,27.2449,92644.0
2018-05-14 10:05:00,28.25,28.25,28.21,28.24,121160.0,27.2449,27.2449,27.2064,27.2353,121160.0
2018-05-14 10:10:00,28.24,28.28,28.23,28.28,55164.0,27.2353,27.2739,27.2257,27.2739,55164.0
2018-05-14 10:15:00,28.28,28.28,28.25,28.25,33148.0,27.2739,27.2739,27.2449,27.2449,33148.0
2018-05-14 10:20:00,28.26,28.29,28.26,28.28,90900.0,27.2546,27.2835,27.2546,27.2739,90900.0
2018-05-14 10:25:00,28.28,28.3,28.28,28.3,20304.0,27.2739,27.2932,27.2739,27.2932,20304.0
2018-05-14 10:30:00,28.31,28.33,28.3,28.33,19080.0,27.3028,27.3221,27.2932,27.3221,19080.0
2018-05-14 10:35:00,28.33,28.33,28.3,28.3,51692.0,27.3221,27.3221,27.2932,27.2932,51692.0
2018-05-14 10:40:00,28.3,28.33,28.3,28.31,28892.0,27.2932,27.3221,27.2932,27.3028,28892.0
2018-05-14 10:45:00,28.3,28.3,28.29,28.29,17172.0,27.2932,27.2932,27.2835,27.2835,17172.0
2018-05-14 10:50:00,28.28,28.29,28.24,28.25,23900.0,27.2739,27.2835,27.2353,27.2449,23900.0
2018-05-14 10:55:00,28.26,28.27,28.23,28.25,27384.0,27.2546,27.2642,27.2257,27.2449,27384.0
2018-05-14 11:00:00,28.23,28.25,28.23,28.25,21952.0,27.2257,27.2449,27.2257,27.2449,21952.0
2018-05-14 11:05:00,28.25,28.25,28.24,28.25,27584.0,27.2449,27.2449,27.2353,27.2449,27584.0
2018-05-14 11:10:00,28.26,28.27,28.25,28.25,39312.0,27.2546,27.2642,27.2449,27.2449,39312.0
2018-05-14 11:15:00,28.26,28.27,28.25,28.27,14024.0,27.2546,27.2642,27.2449,27.2642,14024.0
2018-05-14 11:20:00,28.28,28.3,28.25,28.25,30064.0,27.2739,27.2932,27.2449,27.2449,30064.0
2018-05-14 11:25:00,28.25,28.25,28.22,28.22,25440.0,27.2449,27.2449,27.216,27.216,25440.0
2018-05-14 11:30:00,28.22,28.25,28.22,28.24,35600.0,27.216,27.2449,27.216,27.2353,35600.0
2018-05-14 11:35:00,28.24,28.24,28.24,28.24,18464.0,27.2353,27.2353,27.2353,27.2353,18464.0
2018-05-14 11:40:00,28.21,28.21,28.18,28.2,57888.0,27.2064,27.2064,27.1774,27.1967,57888.0
2018-05-14 11:45:00,28.19,28.2,28.16,28.19,38528.0,27.1871,27.1967,27.1581,27.1871,38528.0
2018-05-14 11:50:00,28.19,28.2,28.19,28.2,7876.0,27.1871,27.1967,27.1871,27.1967,7876.0
2018-05-14 11:55:00,28.21,28.22,28.21,28.21,14888.0,27.2064,27.216,27.2064,27.2064,14888.0
2018-05-14 12:00:00,28.21,28.28,28.21,28.21,61476.0,27.2064,27.2739,27.2064,27.2064,61476.0
2018-05-14 12:05:00,28.21,28.24,28.19,28.22,31412.0,27.2064,27.2353,27.1871,27.216,31412.0
2018-05-14 12:10:00,28.23,28.23,28.21,28.23,77576.0,27.2257,27.2257,27.2064,27.2257,77576.0
2018-05-14 12:15:00,28.22,28.22,28.21,28.22,9200.0,27.216,27.216,27.2064,27.216,9200.0
2018-05-14 12:20:00,28.2,28.21,28.2,28.2,5420.0,27.1967,27.2064,27.1967,27.1967,5420.0
2018-05-14 12:25:00,28.2,28.2,28.19,28.19,7584.0,27.1967,27.1967,27.1871,27.1871,7584.0
2018-05-14 12:30:00,28.21,28.22,28.2,28.2,8760.0,27.2064,27.216,27.1967,27.1967,8760.0
2018-05-14 12:35:00,28.2,28.21,28.2,28.21,12800.0,27.1967,27.2064,27.1967,27.2064,12800.0
2018-05-14 12:40:00,28.18,28.18,28.17,28.18,16352.0,27.1774,27.1774,27.1678,27.1774,16352.0
2018-05-14 12:45:00,28.2,28.21,28.17,28.17,22660.0,27.1967,27.2064,27.1678,27.1678,22660.0
2018-05-14 12:50:00,28.17,28.18,28.14,28.15,30108.0,27.1678,27.1774,27.1389,27.1485,30108.0
2018-05-14 12:55:00,28.15,28.15,28.1,28.11,46380.0,27.1485,27.1485,27.1003,27.1099,46380.0
2018-05-14 13:00:00,28.11,28.11,28.09,28.1,75856.0,27.1099,27.1099,27.0906,27.1003,75856.0
2018-05-14 13:05:00,28.1,28.13,28.1,28.11,69172.0,27.1003,27.1292,27.1003,27.1099,69172.0
2018-05-14 13:10:00,28.11,28.12,28.1,28.1,48568.0,27.1099,27.1196,27.1003,27.1003,48568.0
2018-05-14 13:15:00,28.1,28.11,28.03,28.04,157484.0,27.1003,27.1099,27.0328,27.0424,157484.0
2018-05-14 13:20:00,28.04,28.07,28.03,28.07,67148.0,27.0424,27.0713,27.0328,27.0713,67148.0
2018-05-14 13:25:00,28.08,28.09,28.06,28.08,12200.0,27.081,27.0906,27.0617,27.081,12200.0
2018-05-14 13:30:00,28.08,28.11,28.03,28.11,81788.0,27.081,27.1099,27.0328,27.1099,81788.0
2018-05-14 13:35:00,28.11,28.13,28.11,28.12,41404.0,27.1099,27.1292,27.1099,27.1196,41404.0
2018-05-14 13:40:00,28.13,28.14,28.12,28.13,19228.0,27.1292,27.1389,27.1196,27.1292,19228.0
2018-05-14 13:45:00,28.13,28.13,28.12,28.12,29064.0,27.1292,27.1292,27.1196,27.1196,29064.0
2018-05-14 13:50:00,28.12,28.12,28.1,28.1,6896.0,27.1196,27.1196,27.1003,27.1003,6896.0
2018-05-14 13:55:00,28.09,28.11,28.09,28.1,14400.0,27.0906,27.1099,27.0906,27.1003,14400.0
2018-05-14 14:00:00,28.08,28.09,28.07,28.08,11624.0,27.081,27.0906,27.0713,27.081,11624.0
2018-05-14 14:05:00,28.08,28.08,28.01,28.02,34020.0,27.081,27.081,27.0135,27.0231,34020.0
2018-05-14 14:10:00,28.03,28.05,28.02,28.04,33584.0,27.0328,27.0521,27.0231,27.0424,33584.0
2018-05-14 14:15:00,28.03,28.03,27.99,28.02,170392.0,27.0328,27.0328,26.9942,27.0231,170392.0
2018-05-14 14:20:00,28.02,28.04,28.01,28.04,56740.0,27.0231,27.0424,27.0135,27.0424,56740.0
2018-05-14 14:25:00,28.05,28.07,28.04,28.07,45536.0,27.0521,27.0713,27.0424,27.0713,45536.0
2018-05-14 14:30:00,28.06,28.09,28.06,28.09,16324.0,27.0617,27.0906,27.0617,27.0906,16324.0
2018-05-14 14:35:00,28.09,28.12,28.09,28.1,19096.0,27.0906,27.1196,27.0906,27.1003,19096.0
2018-05-14 14:40:00,28.1,28.1,28.06,28.08,112216.0,27.1003,27.1003,27.0617,27.081,112216.0
2018-05-14 14:45:00,28.08,28.09,28.07,28.09,34404.0,27.081,27.0906,27.0713,27.0906,34404.0
2018-05-14 14:50:00,28.06,28.11,28.04,28.11,56392.0,27.0617,27.1099,27.0424,27.1099,56392.0
2018-05-14 14:55:00,28.11,28.13,28.11,28.12,67796.0,27.1099,27.1292,27.1099,27.1196,67796.0
2018-05-14 15:00:00,28.12,28.14,28.1,28.11,41748.0,27.1196,27.1389,27.1003,27.1099,41748.0
2018-05-14 15:05:00,28.11,28.12,28.09,28.12,122828.0,27.1099,27.1196,27.0906,27.1196,122828.0
2018-05-14 15:10:00,28.12,28.16,28.11,28.14,42764.0,27.1196,27.1581,27.1099,27.1389,42764.0
2018-05-14 15:15:00,28.13,28.13,28.1,28.1,40600.0,27.1292,27.1292,27.1003,27.1003,40600.0
2018-05-14 15:20:00,28.1,28.14,28.1,28.12,44464.0,27.1003,27.1389,27.1003,27.1196,44464.0
2018-05-14 15:25:00,28.13,28.15,28.12,28.13,51432.0,27.1292,27.1485,27.1196,27.1292,51432.0
2018-05-14 15:30:00,28.13,28.13,28.08,28.08,8336.0,27.1292,27.1292,27.081,27.081,8336.0
2018-05-14 15:35:00,28.09,28.1,28.08,28.08,26444.0,27.0906,27.1003,27.081,27.081,26444.0
2018-05-14 15:40:00,28.08,28.09,28.07,28.08,5776.0,27.081,27.0906,27.0713,27.081,5776.0
2018-05-14 15:45:00,28.07,28.07,28.02,28.02,52404.0,27.0713,27.0713,27.0231,27.0231,52404.0
2018-05-14 15:50:00,28.01,28.07,28.01,28.02,120404.0,27.0135,27.0713,27.0135,27.0231,120404.0
2018-05-14 15:55:00,28.03,28.1,28.03,28.1,188044.0,27.0328,27.1003,27.0328,27.1003,188044.0
2018-05-15 09:30:00,27.82,27.83,27.7,27.72,347248.0,26.8302,26.8399,26.7145,26.7338,347248.0
2018-05-15 09:35:00,27.73,27.77,27.69,27.7,211744.0,26.7434,26.782,26.7049,26.7145,211744.0
2018-05-15 09:40:00,27.69,27.73,27.62,27.68,348600.0,26.7049,26.7434,26.6374,26.6952,348600.0
2018-05-15 09:45:00,27.68,27.7,27.64,27.66,113516.0,26.6952,26.7145,26.6566,26.6759,113516.0
2018-05-15 09:50:00,27.68,27.69,27.62,27.62,315200.0,26.6952,26.7049,26.6374,26.6374,315200.0
2018-05-15 09:55:00,27.62,27.62,27.56,27.56,248116.0,26.6374,26.6374,26.5795,26.5795,248116.0
2018-05-15 10:00:00,27.57,27.64,27.57,27.61,133248.0,26.5891,26.6566,26.5891,26.6277,133248.0
2018-05-15 10:05:00,27.6,27.67,27.6,27.63,126616.0,26.6181,26.6856,26.6181,26.647,126616.0
2018-05-15 10:10:00,27.65,27.69,27.65,27.68,105032.0,26.6663,26.7049,26.6663,26.6952,105032.0
2018-05-15 10:15:00,27.67,27.67,27.63,27.66,48704.0,26.6856,26.6856,26.647,26.6759,48704.0
2018-05-15 10:20:00,27.68,27.71,27.65,27.69,190632.0,26.6952,26.7242,26.6663,26.7049,190632.0
2018-05-15 10:25:00,27.7,27.71,27.66,27.66,109132.0,26.7145,26.7242,26.6759,26.6759,109132.0
2018-05-15 10:30:00,27.66,27.74,27.65,27.74,171812.0,26.6759,26.7531,26.6663,26.7531,171812.0
2018-05-15 10:35:00,27.75,27.81,27.75,27.79,185672.0,26.7627,26.8206,26.7627,26.8013,185672.0
2018-05-15 10:40:00,27.79,27.79,27.71,27.72,320476.0,26.8013,26.8013,26.7242,26.7338,320476.0
2018-05-15 10:45:00,27.71,27.73,27.67,27.72,176136.0,26.7242,26.7434,26.6856,26.7338,176136.0
2018-05-15 10:50:00,27.72,27.73,27.7,27.71,30600.0,26.7338,26.7434,26.7145,26.7242,30600.0
2018-05-15 10:55:00,27.68,27.73,27.65,27.7,220108.0,26.6952,26.7434,26.6663,26.7145,220108.0
2018-05-15 11:00:00,27.69,27.76,27.68,27.7,173364.0,26.7049,26.7724,26.6952,26.7145,173364.0
2018-05-15 11:05:00,27.72,27.72,27.66,27.7,63200.0,26.7338,26.7338,26.6759,26.7145,63200.0
2018-05-15 11:10:00,27.67,27.7,27.65,27.65,163516.0,26.6856,26.7145,26.6663,26.6663,163516.0
2018-05-15 11:15:00,27.66,27.72,27.66,27.72,22140.0,26.6759,26.7338,26.6759,26.7338,22140.0
2018-05-15 11:20:00,27.72,27.74,27.69,27.72,170052.0,26.7338,26.7531,26.7049,26.7338,170052.0
2018-05-15 11:25:00,27.71,27.71,27.68,27.68,38800.0,26.7242,26.7242,26.6952,26.6952,38800.0
2018-05-15 11:30:00,27.69,27.73,27.68,27.68,61452.0,26.7049,26.7434,26.6952,26.6952,61452.0
2018-05-15 11:35:00,27.68,27.71,27.68,27.69,21600.0,26.6952,26.7242,26.6952,26.7049,21600.0
2018-05-15 11:40:00,27.7,27.72,27.66,27.71,151432.0,26.7145,26.7338,26.6759,26.7242,151432.0
2018-05-15 11:45:00,27.7,27.75,27.68,27.74,90316.0,26.7145,26.7627,26.6952,26.7531,90316.0
2018-05-15 11:50:00,27.75,27.75,27.71,27.73,51072.0,26.7627,26.7627,26.7242,26.7434,51072.0
2018-05-15 11:55:00,27.74,27.75,27.62,27.63,239240.0,26.7531,26.7627,26.6374,26.647,239240.0
2018-05-15 12:00:00,27.63,27.65,27.59,27.59,96396.0,26.647,26.6663,26.6084,26.6084,96396.0
2018-05-15 12:05:00,27.59,27.61,27.55,27.6,271736.0,26.6084,26.6277,26.5698,26.6181,271736.0
2018-05-15 12:10:00,27.6,27.61,27.55,27.6,259056.0,26.6181,26.6277,26.5698,26.6181,259056.0
2018-05-15 12:15:00,27.6,27.61,27.59,27.6,53204.0,26.6181,26.6277,26.6084,26.6181,53204.0
2018-05-15 12:20:00,27.61,27.61,27.58,27.6,55124.0,26.6277,26.6277,26.5988,26.6181,55124.0
2018-05-15 12:25:00,27.59,27.61,27.59,27.61,17772.0,26.6084,26.6277,26.6084,26.6277,17772.0
2018-05-15 12:30:00,27.62,27.67,27.61,27.65,100316.0,26.6374,26.6856,26.6277,26.6663,100316.0
2018-05-15 12:35:00,27.66,27.68,27.65,27.67,33804.0,26.6759,26.6952,26.6663,26.6856,33804.0
2018-05-15 12:40:00,27.66,27.68,27.65,27.68,25600.0,26.6759,26.6952,26.6663,26.6952,25600.0
2018-05-15 12:45:00,27.68,27.75,27.68,27.74,169604.0,26.6952,26.7627,26.6952,26.7531,169604.0
2018-05-15 12:50:00,27.73,27.74,27.71,27.71,133200.0,26.7434,26.7531,26.7242,26.7242,133200.0
2018-05-15 12:55:00,27.74,27.78,27.7,27.71,286688.0,26.7531,26.7917,26.7145,26.7242,286688.0
2018-05-15 13:00:00,27.69,27.71,27.66,27.68,135324.0,26.7049,26.7242,26.6759,26.6952,135324.0
2018-05-15 13:05:00,27.66,27.67,27.63,27.64,106316.0,26.6759,26.6856,26.647,26.6566,106316.0
2018-05-15 13:10:00,27.64,27.66,27.63,27.66,67732.0,26.6566,26.6759,26.647,26.6759,67732.0
2018-05-15 13:15:00,27.64,27.65,27.63,27.65,33980.0,26.6566,26.6663,26.647,26.6663,33980.0
2018-05-15 13:20:00,27.66,27.67,27.61,27.61,182944.0,26.6759,26.6856,26.6277,26.6277,182944.0
2018-05-15 13:25:00,27.61,27.64,27.61,27.61,17132.0,26.6277,26.6566,26.6277,26.6277,17132.0
2018-05-15 13:30:00,27.62,27.63,27.59,27.61,65428.0,26.6374,26.647,26.6084,26.6277,65428.0
2018-05-15 13:35:00,27.62,27.63,27.59,27.6,29052.0,26.6374,26.647,26.6084,26.6181,29052.0
2018-05-15 13:40:00,27.59,27.62,27.59,27.61,27860.0,26.6084,26.6374,26.6084,26.6277,27860.0
2018-05-15 13:45:00,27.62,27.65,27.62,27.65,33932.0,26.6374,26.6663,26.6374,26.6663,33932.0
2018-05-15 13:50:00,27.64,27.64,27.62,27.63,24732.0,26.6566,26.6566,26.6374,26.647,24732.0
2018-05-15 13:55:00,27.63,27.63,27.51,27.52,656304.0,26.647,26.647,26.5313,26.5409,656304.0
2018-05-15 14:00:00,27.52,27.58,27.51,27.58,321176.0,26.5409,26.5988,26.5313,26.5988,321176.0
2018-05-15 14:05:00,27.58,27.58,27.55,27.57,47852.0,26.5988,26.5988,26.5698,26.5891,47852.0
2018-05-15 14:10:00,27.57,27.6,27.57,27.6,67820.0,26.5891,26.6181,26.5891,26.6181,67820.0
2018-05-15 14:15:00,27.57,27.62,27.57,27.6,51620.0,26.5891,26.6374,26.5891,26.6181,51620.0
2018-05-15 14:20:00,27.58,27.61,27.56,27.58,143696.0,26.5988,26.6277,26.5795,26.5988,143696.0
2018-05-15 14:25:00,27.58,27.65,27.52,27.62,332812.0,26.5988,26.6663,26.5409,26.6374,332812.0
2018-05-15 14:30:00,27.62,27.72,27.61,27.7,279296.0,26.6374,26.7338,26.6277,26.7145,279296.0
2018-05-15 14:35:00,27.72,27.73,27.66,27.66,124124.0,26.7338,26.7434,26.6759,26.6759,124124.0
2018-05-15 14:40:00,27.66,27.68,27.64,27.67,87476.0,26.6759,26.6952,26.6566,26.6856,87476.0
2018-05-15 14:45:00,27.66,27.66,27.59,27.6,129308.0,26.6759,26.6759,26.6084,26.6181,129308.0
2018-05-15 14:50:00,27.61,27.65,27.6,27.65,83876.0,26.6277,26.6663,26.6181,26.6663,83876.0
2018-05-15 14:55:00,27.65,27.65,27.58,27.6,82132.0,26.6663,26.6663,26.5988,26.6181,82132.0
2018-05-15 15:00:00,27.63,27.63,27.57,27.59,96784.0,26.647,26.647,26.5891,26.6084,96784.0
2018-05-15 15:05:00,27.6,27.61,27.57,27.58,20400.0,26.6181,26.6277,26.5891,26.5988,20400.0
2018-05-15 15:10:00,27.57,27.58,27.54,27.55,56392.0,26.5891,26.5988,26.5602,26.5698,56392.0
2018-05-15 15:15:00,27.55,27.58,27.55,27.58,35244.0,26.5698,26.5988,26.5698,26.5988,35244.0
2018-05-15 15:20:00,27.57,27.59,27.53,27.53,63408.0,26.5891,26.6084,26.5506,26.5506,63408.0
2018-05-15 15:25:00,27.53,27.57,27.51,27.55,154036.0,26.5506,26.5891,26.5313,26.5698,154036.0
2018-05-15 15:30:00,27.54,27.59,27.53,27.59,71688.0,26.5602,26.6084,26.5506,26.6084,71688.0
2018-05-15 15:35:00,27.59,27.62,27.59,27.59,127248.0,26.6084,26.6374,26.6084,26.6084,127248.0
2018-05-15 15:40:00,27.59,27.6,27.55,27.6,124940.0,26.6084,26.6181,26.5698,26.6181,124940.0
2018-05-15 15:45:00,27.58,27.58,27.55,27.56,140008.0,26.5988,26.5988,26.5698,26.5795,140008.0
2018-05-15 15:50:00,27.58,27.67,27.57,27.63,258624.0,26.5988,26.6856,26.5891,26.647,258624.0
2018-05-15 15:55:00,27.63,27.72,27.61,27.71,371604.0,26.647,26.7338,26.6277,26.7242,371604.0
2018-05-16 09:30:00,27.72,27.82,27.72,27.75,396384.0,26.7338,26.8302,26.7338,26.7627,396384.0
2018-05-16 09:35:00,27.75,27.82,27.75,27.82,377728.0,26.7627,26.8302,26.7627,26.8302,377728.0
2018-05-16 09:40:00,27.82,27.82,27.79,27.8,110740.0,26.8302,26.8302,26.8013,26.811,110740.0
2018-05-16 09:45:00,27.79,27.88,27.79,27.88,85156.0,26.8013,26.8881,26.8013,26.8881,85156.0
2018-05-16 09:50:00,27.88,27.89,27.87,27.89,61700.0,26.8881,26.8977,26.8785,26.8977,61700.0
2018-05-16 09:55:00,27.89,27.89,27.85,27.88,42980.0,26.8977,26.8977,26.8592,26.8881,42980.0
2018-05-16 10:00:00,27.88,27.88,27.83,27.84,140436.0,26.8881,26.8881,26.8399,26.8495,140436.0
2018-05-16 10:05:00,27.85,27.85,27.8,27.8,110632.0,26.8592,26.8592,26.811,26.811,110632.0
2018-05-16 10:10:00,27.81,27.81,27.77,27.81,77972.0,26.8206,26.8206,26.782,26.8206,77972.0
2018-05-16 10:15:00,27.8,27.83,27.79,27.82,45628.0,26.811,26.8399,26.8013,26.8302,45628.0
2018-05-16 10:20:00,27.82,27.86,27.78,27.85,101964.0,26.8302,26.8688,26.7917,26.8592,101964.0
2018-05-16 10:25:00,27.84,27.84,27.82,27.82,34760.0,26.8495,26.8495,26.8302,26.8302,34760.0
2018-05-16 10:30:00,27.83,27.86,27.83,27.86,22000.0,26.8399,26.8688,26.8399,26.8688,22000.0
2018-05-16 10:35:00,27.87,27.89,27.86,27.88,76400.0,26.8785,26.8977,26.8688,26.8881,76400.0
2018-05-16 10:40:00,27.88,27.9,27.86,27.86,28600.0,26.8881,26.9074,26.8688,26.8688,28600.0
2018-05-16 10:45:00,27.87,27.88,27.85,27.88,21200.0,26.8785,26.8881,26.8592,26.8881,21200.0
2018-05-16 10:50:00,27.88,27.89,27.83,27.85,119040.0,26.8881,26.8977,26.8399,26.8592,119040.0
2018-05-16 10:55:00,27.85,27.86,27.81,27.86,19676.0,26.8592,26.8688,26.8206,26.8688,19676.0
2018-05-16 11:00:00,27.83,27.83,27.79,27.8,96092.0,26.8399,26.8399,26.8013,26.811,96092.0
2018-05-16 11:05:00,27.8,27.82,27.8,27.8,23224.0,26.811,26.8302,26.811,26.811,23224.0
2018-05-16 11:10:00,27.81,27.82,27.78,27.8,22816.0,26.8206,26.8302,26.7917,26.811,22816.0
2018-05-16 11:15:00,27.8,27.81,27.79,27.81,42312.0,26.811,26.8206,26.8013,26.8206,42312.0
2018-05-16 11:20:00,27.81,27.85,27.78,27.78,77400.0,26.8206,26.8592,26.7917,26.7917,77400.0
2018-05-16 11:25:00,27.79,27.79,27.74,27.76,225328.0,26.8013,26.8013,26.7531,26.7724,225328.0
2018-05-16 11:30:00,27.77,27.79,27.76,27.78,226028.0,26.782,26.8013,26.7724,26.7917,226028.0
2018-05-16 11:35:00,27.78,27.81,27.78,27.8,24000.0,26.7917,26.8206,26.7917,26.811,24000.0
2018-05-16 11:40:00,27.8,27.81,27.79,27.81,21648.0,26.811,26.8206,26.8013,26.8206,21648.0
2018-05-16 11:45:00,27.81,27.85,27.81,27.85,22168.0,26.8206,26.8592,26.8206,26.8592,22168.0
2018-05-16 11:50:00,27.84,27.87,27.83,27.86,124920.0,26.8495,26.8785,26.8399,26.8688,124920.0
2018-05-16 11:55:00,27.87,27.88,27.86,27.88,31636.0,26.8785,26.8881,26.8688,26.8881,31636.0
2018-05-16 12:00:00,27.89,27.9,27.88,27.9,146164.0,26.8977,26.9074,26.8881,26.9074,146164.0
2018-05-16 12:05:00,27.91,27.98,27.91,27.95,75616.0,26.917,26.9845,26.917,26.9556,75616.0
2018-05-16 12:10:00,27.96,27.97,27.94,27.95,82848.0,26.9653,26.9749,26.946,26.9556,82848.0
2018-05-16 12:15:00,27.96,27.96,27.95,27.95,15400.0,26.9653,26.9653,26.9556,26.9556,15400.0
2018-05-16 12:20:00,27.96,27.96,27.93,27.94,19404.0,26.9653,26.9653,26.9363,26.946,19404.0
2018-05-16 12:25:00,27.97,27.99,27.96,27.98,47100.0,26.9749,26.9942,26.9653,26.9845,47100.0
2018-05-16 12:30:00,27.99,28.05,27.98,28.03,87728.0,26.9942,27.0521,26.9845,27.0328,87728.0
2018-05-16 12:35:00,28.03,28.03,28.0,28.02,16712.0,27.0328,27.0328,27.0038,27.0231,16712.0
2018-05-16 12:40:00,28.03,28.03,28.0,28.0,26000.0,27.0328,27.0328,27.0038,27.0038,26000.0
2018-05-16 12:45:00,28.0,28.0,27.97,27.99,10444.0,27.0038,27.0038,26.9749,26.9942,10444.0
2018-05-16 12:50:00,27.99,28.02,27.99,27.99,8400.0,26.9942,27.0231,26.9942,26.9942,8400.0
2018-05-16 12:55:00,27.98,27.98,27.97,27.98,3600.0,26.9845,26.9845,26.9749,26.9845,3600.0
2018-05-16 13:00:00,27.99,28.0,27.99,28.0,1800.0,26.9942,27.0038,26.9942,27.0038,1800.0
2018-05-16 13:05:00,27.98,27.98,27.97,27.97,3436.0,26.9845,26.9845,26.9749,26.9749,3436.0
2018-05-16 13:10:00,27.98,27.99,27.96,27.97,28800.0,26.9845,26.9942,26.9653,26.9749,28800.0
2018-05-16 13:15:00,27.99,27.99,27.97,27.97,9100.0,26.9942,26.9942,26.9749,26.9749,9100.0
2018-05-16 13:20:00,27.97,27.99,27.96,27.97,13280.0,26.9749,26.9942,26.9653,26.9749,13280.0
2018-05-16 13:25:00,27.96,27.97,27.95,27.97,134676.0,26.9653,26.9749,26.9556,26.9749,134676.0
2018-05-16 13:30:00,27.98,27.99,27.98,27.99,3024.0,26.9845,26.9942,26.9845,26.9942,3024.0
2018-05-16 13:35:00,27.99,27.99,27.98,27.99,388736.0,26.9942,26.9942,26.9845,26.9942,388736.0
2018-05-16 13:40:00,28.01,28.01,27.98,27.99,111036.0,27.0135,27.0135,26.9845,26.9942,111036.0
2018-05-16 13:45:00,27.97,27.98,27.96,27.97,49900.0,26.9749,26.9845,26.9653,26.9749,49900.0
2018-05-16 13:50:00,27.98,27.98,27.96,27.98,284044.0,26.9845,26.9845,26.9653,26.9845,284044.0
2018-05-16 13:55:00,27.98,28.01,27.98,28.01,39472.0,26.9845,27.0135,26.9845,27.0135,39472.0
2018-05-16 14:00:00,28.01,28.03,28.0,28.03,35856.0,27.0135,27.0328,27.0038,27.0328,35856.0
2018-05-16 14:05:00,28.02,28.03,28.01,28.01,7200.0,27.0231,27.0328,27.0135,27.0135,7200.0
2018-05-16 14:10:00,28.03,28.03,28.02,28.02,18136.0,27.0328,27.0328,27.0231,27.0231,18136.0
2018-05-16 14:15:00,28.02,28.03,28.01,28.02,20892.0,27.0231,27.0328,27.0135,27.0231,20892.0
2018-05-16 14:20:00,28.01,28.01,27.99,27.99,4400.0,27.0135,27.0135,26.9942,26.9942,4400.0
2018-05-16 14:25:00,27.99,28.01,27.99,28.01,22112.0,26.9942,27.0135,26.9942,27.0135,22112.0
2018-05-16 14:30:00,28.0,28.0,27.99,28.0,32864.0,27.0038,27.0038,26.9942,27.0038,32864.0
2018-05-16 14:35:00,28.0,28.02,27.99,28.01,27448.0,27.0038,27.0231,26.9942,27.0135,27448.0
2018-05-16 14:40:00,28.02,28.04,28.02,28.04,3444.0,27.0231,27.0424,27.0231,27.0424,3444.0
2018-05-16 14:45:00,28.03,28.03,28.02,28.03,11000.0,27.0328,27.0328,27.0231,27.0328,11000.0
2018-05-16 14:50:00,28.03,28.03,28.01,28.03,24000.0,27.0328,27.0328,27.0135,27.0328,24000.0
2018-05-16 14:55:00,28.03,28.06,28.03,28.05,35092.0,27.0328,27.0617,27.0328,27.0521,35092.0
2018-05-16 15:00:00,28.03,28.04,27.96,27.97,60628.0,27.0328,27.0424,26.9653,26.9749,60628.0
2018-05-16 15:05:00,27.97,27.98,27.94,27.97,33988.0,26.9749,26.9845,26.946,26.9749,33988.0
2018-05-16 15:10:00,27.96,27.96,27.93,27.93,71912.0,26.9653,26.9653,26.9363,26.9363,71912.0
2018-05-16 15:15:00,27.92,27.95,27.92,27.94,295396.0,26.9267,26.9556,26.9267,26.946,295396.0
2018-05-16 15:20:00,27.94,27.97,27.94,27.95,48592.0,26.946,26.9749,26.946,26.9556,48592.0
2018-05-16 15:25:00,27.95,27.96,27.94,27.94,48080.0,26.9556,26.9653,26.946,26.946,48080.0
2018-05-16 15:30:00,27.94,27.95,27.92,27.93,11228.0,26.946,26.9556,26.9267,26.9363,11228.0
2018-05-16 15:35:00,27.93,27.93,27.91,27.93,14756.0,26.9363,26.9363,26.917,26.9363,14756.0
2018-05-16 15:40:00,27.93,27.93,27.9,27.9,6296.0,26.9363,26.9363,26.9074,26.9074,6296.0
2018-05-16 15:45:00,27.9,27.9,27.84,27.85,65236.0,26.9074,26.9074,26.8495,26.8592,65236.0
2018-05-16 15:50:00,27.85,27.91,27.85,27.9,84180.0,26.8592,26.917,26.8592,26.9074,84180.0
2018-05-16 15:55:00,27.9,27.95,27.88,27.94,219216.0,26.9074,26.9556,26.8881,26.946,219216.0
2018-05-17 09:30:00,27.88,27.91,27.86,27.86,114044.0,26.8881,26.917,26.8688,26.8688,114044.0
2018-05-17 09:35:00,27.88,27.92,27.83,27.84,158872.0,26.8881,26.9267,26.8399,26.8495,158872.0
2018-05-17 09:40:00,27.84,27.86,27.78,27.83,151680.0,26.8495,26.8688,26.7917,26.8399,151680.0
2018-05-17 09:45:00,27.83,27.87,27.83,27.87,128900.0,26.8399,26.8785,26.8399,26.8785,128900.0
2018-05-17 09:50:00,27.87,27.92,27.86,27.87,102940.0,26.8785,26.9267,26.8688,26.8785,102940.0
2018-05-17 09:55:00,27.89,27.89,27.87,27.89,42908.0,26.8977,26.8977,26.8785,26.8977,42908.0
2018-05-17 10:00:00,27.88,27.96,27.88,27.96,110700.0,26.8881,26.9653,26.8881,26.9653,110700.0
2018-05-17 10:05:00,27.95,28.02,27.95,27.99,130228.0,26.9556,27.0231,26.9556,26.9942,130228.0
2018-05-17 10:10:00,27.99,28.0,27.98,27.98,66408.0,26.9942,27.0038,26.9845,26.9845,66408.0
2018-05-17 10:15:00,27.98,28.0,27.98,28.0,31188.0,26.9845,27.0038,26.9845,27.0038,31188.0
2018-05-17 10:20:00,28.0,28.06,28.0,28.05,89268.0,27.0038,27.0617,27.0038,27.0521,89268.0
2018-05-17 10:25:00,28.04,28.05,28.02,28.02,26704.0,27.0424,27.0521,27.0231,27.0231,26704.0
2018-05-17 10:30:00,28.01,28.08,28.01,28.08,41100.0,27.0135,27.081,27.0135,27.081,41100.0
2018-05-17 10:35:00,28.06,28.13,28.06,28.1,87196.0,27.0617,27.1292,27.0617,27.1003,87196.0
2018-05-17 10:40:00,28.11,28.13,28.1,28.11,64944.0,27.1099,27.1292,27.1003,27.1099,64944.0
2018-05-17 10:45:00,28.12,28.12,28.1,28.11,5164.0,27.1196,27.1196,27.1003,27.1099,5164.0
2018-05-17 10:50:00,28.11,28.15,28.11,28.15,109320.0,27.1099,27.1485,27.1099,27.1485,109320.0
2018-05-17 10:55:00,28.14,28.15,28.14,28.14,49200.0,27.1389,27.1485,27.1389,27.1389,49200.0
2018-05-17 11:00:00,28.14,28.14,28.09,28.09,143316.0,27.1389,27.1389,27.0906,27.0906,143316.0
2018-05-17 11:05:00,28.1,28.1,28.08,28.09,30200.0,27.1003,27.1003,27.081,27.0906,30200.0
2018-05-17 11:10:00,28.1,28.11,28.08,28.08,28240.0,27.1003,27.1099,27.081,27.081,28240.0
2018-05-17 11:15:00,28.07,28.08,28.06,28.07,28000.0,27.0713,27.081,27.0617,27.0713,28000.0
2018-05-17 11:20:00,28.08,28.09,28.07,28.09,49920.0,27.081,27.0906,27.0713,27.0906,49920.0
2018-05-17 11:25:00,28.08,28.1,28.07,28.08,35472.0,27.081,27.1003,27.0713,27.081,35472.0
2018-05-17 11:30:00,28.09,28.09,28.03,28.04,67940.0,27.0906,27.0906,27.0328,27.0424,67940.0
2018-05-17 11:35:00,28.04,28.07,28.04,28.06,38416.0,27.0424,27.0713,27.0424,27.0617,38416.0
2018-05-17 11:40:00,28.06,28.08,28.06,28.07,67024.0,27.0617,27.081,27.0617,27.0713,67024.0
2018-05-17 11:45:00,28.07,28.08,28.04,28.04,67044.0,27.0713,27.081,27.0424,27.0424,67044.0
2018-05-17 11:50:00,28.04,28.04,28.01,28.02,49508.0,27.0424,27.0424,27.0135,27.0231,49508.0
2018-05-17 11:55:00,28.02,28.04,28.02,28.02,90984.0,27.0231,27.0424,27.0231,27.0231,90984.0
2018-05-17 12:00:00,28.03,28.04,28.01,28.01,46856.0,27.0328,27.0424,27.0135,27.0135,46856.0
2018-05-17 12:05:00,28.02,28.03,27.99,28.02,42544.0,27.0231,27.0328,26.9942,27.0231,42544.0
2018-05-17 12:10:00,28.01,28.04,28.0,28.04,33316.0,27.0135,27.0424,27.0038,27.0424,33316.0
2018-05-17 12:15:00,28.04,28.06,28.04,28.05,40296.0,27.0424,27.0617,27.0424,27.0521,40296.0
2018-05-17 12:20:00,28.06,28.07,28.05,28.07,15600.0,27.0617,27.0713,27.0521,27.0713,15600.0
2018-05-17 12:25:00,28.06,28.07,28.04,28.04,63248.0,27.0617,27.0713,27.0424,27.0424,63248.0
2018-05-17 12:30:00,28.04,28.06,28.04,28.06,13000.0,27.0424,27.0617,27.0424,27.0617,13000.0
2018-05-17 12:35:00,28.06,28.07,28.02,28.02,26648.0,27.0617,27.0713,27.0231,27.0231,26648.0
2018-05-17 12:40:00,28.02,28.02,27.94,27.96,166648.0,27.0231,27.0231,26.946,26.9653,166648.0
2018-05-17 12:45:00,27.96,27.97,27.94,27.94,17364.0,26.9653,26.9749,26.946,26.946,17364.0
2018-05-17 12:50:00,27.94,27.95,27.94,27.95,22172.0,26.946,26.9556,26.946,26.9556,22172.0
2018-05-17 12:55:00,27.95,27.98,27.92,27.96,62124.0,26.9556,26.9845,26.9267,26.9653,62124.0
2018-05-17 13:00:00,27.95,27.98,27.95,27.98,59072.0,26.9556,26.9845,26.9556,26.9845,59072.0
2018-05-17 13:05:00,27.97,27.97,27.95,27.96,36800.0,26.9749,26.9749,26.9556,26.9653,36800.0
2018-05-17 13:10:00,27.96,27.97,27.92,27.96,20500.0,26.9653,26.9749,26.9267,26.9653,20500.0
2018-05-17 13:15:00,27.96,27.97,27.96,27.96,26232.0,26.9653,26.9749,26.9653,26.9653,26232.0
2018-05-17 13:20:00,27.95,27.99,27.95,27.98,16072.0,26.9556,26.9942,26.9556,26.9845,16072.0
2018-05-17 13:25:00,27.98,27.99,27.94,27.94,42912.0,26.9845,26.9942,26.946,26.946,42912.0
2018-05-17 13:30:00,27.97,27.98,27.96,27.96,15868.0,26.9749,26.9845,26.9653,26.9653,15868.0
2018-05-17 13:35:00,27.96,27.96,27.94,27.95,34876.0,26.9653,26.9653,26.946,26.9556,34876.0
2018-05-17 13:40:00,27.96,27.96,27.88,27.89,48744.0,26.9653,26.9653,26.8881,26.8977,48744.0
2018-05-17 13:45:00,27.88,27.9,27.88,27.9,29336.0,26.8881,26.9074,26.8881,26.9074,29336.0
2018-05-17 13:50:00,27.9,27.92,27.86,27.87,57644.0,26.9074,26.9267,26.8688,26.8785,57644.0
2018-05-17 13:55:00,27.85,27.85,27.8,27.81,176576.0,26.8592,26.8592,26.811,26.8206,176576.0
2018-05-17 14:00:00,27.8,27.83,27.73,27.74,154560.0,26.811,26.8399,26.7434,26.7531,154560.0
2018-05-17 14:05:00,27.75,27.79,27.72,27.79,127668.0,26.7627,26.8013,26.7338,26.8013,127668.0
2018-05-17 14:10:00,27.79,27.83,27.78,27.8,75360.0,26.8013,26.8399,26.7917,26.811,75360.0
2018-05-17 14:15:00,27.81,27.86,27.8,27.86,57640.0,26.8206,26.8688,26.811,26.8688,57640.0
2018-05-17 14:20:00,27.87,27.87,27.85,27.86,22684.0,26.8785,26.8785,26.8592,26.8688,22684.0
2018-05-17 14:25:00,27.86,27.89,27.86,27.88,31688.0,26.8688,26.8977,26.8688,26.8881,31688.0
2018-05-17 14:30:00,27.89,27.9,27.88,27.89,22704.0,26.8977,26.9074,26.8881,26.8977,22704.0
2018-05-17 14:35:00,27.89,27.9,27.87,27.88,9720.0,26.8977,26.9074,26.8785,26.8881,9720.0
2018-05-17 14:40:00,27.9,27.92,27.88,27.9,28800.0,26.9074,26.9267,26.8881,26.9074,28800.0
2018-05-17 14:45:00,27.9,27.91,27.88,27.91,23800.0,26.9074,26.917,26.8881,26.917,23800.0
2018-05-17 14:50:00,27.91,27.92,27.89,27.92,16868.0,26.917,26.9267,26.8977,26.9267,16868.0
2018-05-17 14:55:00,27.93,27.94,27.93,27.94,17200.0,26.9363,26.946,26.9363,26.946,17200.0
2018-05-17 15:00:00,27.94,27.95,27.94,27.95,7092.0,26.946,26.9556,26.946,26.9556,7092.0
2018-05-17 15:05:00,27.95,27.97,27.95,27.96,53744.0,26.9556,26.9749,26.9556,26.9653,53744.0
2018-05-17 15:10:00,27.96,27.96,27.9,27.9,86920.0,26.9653,26.9653,26.9074,26.9074,86920.0
2018-05-17 15:15:00,27.9,27.9,27.85,27.87,14808.0,26.9074,26.9074,26.8592,26.8785,14808.0
2018-05-17 15:20:00,27.9,27.91,27.9,27.9,6348.0,26.9074,26.917,26.9074,26.9074,6348.0
2018-05-17 15:25:00,27.91,27.91,27.85,27.85,28684.0,26.917,26.917,26.8592,26.8592,28684.0
2018-05-17 15:30:00,27.86,27.86,27.84,27.86,28936.0,26.8688,26.8688,26.8495,26.8688,28936.0
2018-05-17 15:35:00,27.86,27.86,27.84,27.85,14212.0,26.8688,26.8688,26.8495,26.8592,14212.0
2018-05-17 15:40:00,27.85,27.89,27.84,27.86,37700.0,26.8592,26.8977,26.8495,26.8688,37700.0
2018-05-17 15:45:00,27.86,27.91,27.85,27.91,26620.0,26.8688,26.917,26.8592,26.917,26620.0
2018-05-17 15:50:00,27.91,27.92,27.86,27.88,73268.0,26.917,26.9267,26.8688,26.8881,73268.0
2018-05-17 15:55:00,27.89,27.93,27.88,27.89,197084.0,26.8977,26.9363,26.8881,26.8977,197084.0
2018-05-18 09:30:00,27.82,27.86,27.81,27.81,187008.0,26.8302,26.8688,26.8206,26.8206,187008.0
2018-05-18 09:35:00,27.8,27.89,27.79,27.86,137032.0,26.811,26.8977,26.8013,26.8688,137032.0
2018-05-18 09:40:00,27.86,27.86,27.83,27.86,150168.0,26.8688,26.8688,26.8399,26.8688,150168.0
2018-05-18 09:45:00,27.84,27.89,27.83,27.87,83848.0,26.8495,26.8977,26.8399,26.8785,83848.0
2018-05-18 09:50:00,27.86,27.86,27.8,27.8,305416.0,26.8688,26.8688,26.811,26.811,305416.0
2018-05-18 09:55:00,27.8,27.81,27.78,27.81,67600.0,26.811,26.8206,26.7917,26.8206,67600.0
2018-05-18 10:00:00,27.81,27.81,27.76,27.76,280948.0,26.8206,26.8206,26.7724,26.7724,280948.0
2018-05-18 10:05:00,27.76,27.8,27.74,27.78,274788.0,26.7724,26.811,26.7531,26.7917,274788.0
2018-05-18 10:10:00,27.78,27.8,27.76,27.79,80316.0,26.7917,26.811,26.7724,26.8013,80316.0
2018-05-18 10:15:00,27.8,27.82,27.8,27.81,70684.0,26.811,26.8302,26.811,26.8206,70684.0
2018-05-18 10:20:00,27.81,27.89,27.81,27.88,148592.0,26.8206,26.8977,26.8206,26.8881,148592.0
2018-05-18 10:25:00,27.89,27.89,27.84,27.85,50412.0,26.8977,26.8977,26.8495,26.8592,50412.0
2018-05-18 10:30:00,27.84,27.84,27.72,27.73,461684.0,26.8495,26.8495,26.7338,26.7434,461684.0
2018-05-18 10:35:00,27.73,27.75,27.7,27.72,643088.0,26.7434,26.7627,26.7145,26.7338,643088.0
2018-05-18 10:40:00,27.71,27.76,27.68,27.76,519968.0,26.7242,26.7724,26.6952,26.7724,519968.0
2018-05-18 10:45:00,27.75,27.8,27.74,27.77,64612.0,26.7627,26.811,26.7531,26.782,64612.0
2018-05-18 10:50:00,27.78,27.8,27.77,27.78,144440.0,26.7917,26.811,26.782,26.7917,144440.0
2018-05-18 10:55:00,27.78,27.8,27.77,27.8,21796.0,26.7917,26.811,26.782,26.811,21796.0
2018-05-18 11:00:00,27.8,27.84,27.78,27.84,57264.0,26.811,26.8495,26.7917,26.8495,57264.0
2018-05-18 11:05:00,27.82,27.86,27.82,27.83,42840.0,26.8302,26.8688,26.8302,26.8399,42840.0
2018-05-18 11:10:00,27.83,27.86,27.82,27.83,36600.0,26.8399,26.8688,26.8302,26.8399,36600.0
2018-05-18 11:15:00,27.81,27.86,27.8,27.85,174412.0,26.8206,26.8688,26.811,26.8592,174412.0
2018-05-18 11:20:00,27.86,27.88,27.83,27.84,29200.0,26.8688,26.8881,26.8399,26.8495,29200.0
2018-05-18 11:25:00,27.83,27.83,27.79,27.8,101528.0,26.8399,26.8399,26.8013,26.811,101528.0
2018-05-18 11:30:00,27.81,27.84,27.8,27.8,177332.0,26.8206,26.8495,26.811,26.811,177332.0
2018-05-18 11:35:00,27.8,27.87,27.8,27.86,43600.0,26.811,26.8785,26.811,26.8688,43600.0
2018-05-18 11:40:00,27.87,27.9,27.86,27.9,24692.0,26.8785,26.9074,26.8688,26.9074,24692.0
2018-05-18 11:45:00,27.9,27.9,27.83,27.84,52532.0,26.9074,26.9074,26.8399,26.8495,52532.0
2018-05-18 11:50:00,27.83,27.88,27.83,27.88,30392.0,26.8399,26.8881,26.8399,26.8881,30392.0
2018-05-18 11:55:00,27.89,27.89,27.86,27.88,32732.0,26.8977,26.8977,26.8688,26.8881,32732.0
2018-05-18 12:00:00,27.86,27.86,27.83,27.84,28060.0,26.8688,26.8688,26.8399,26.8495,28060.0
2018-05-18 12:05:00,27.81,27.83,27.81,27.82,30528.0,26.8206,26.8399,26.8206,26.8302,30528.0
2018-05-18 12:10:00,27.81,27.83,27.81,27.82,9824.0,26.8206,26.8399,26.8206,26.8302,9824.0
2018-05-18 12:15:00,27.81,27.83,27.8,27.82,49144.0,26.8206,26.8399,26.811,26.8302,49144.0
2018-05-18 12:20:00,27.83,27.83,27.81,27.82,73548.0,26.8399,26.8399,26.8206,26.8302,73548.0
2018-05-18 12:25:00,27.82,27.82,27.79,27.8,44412.0,26.8302,26.8302,26.8013,26.811,44412.0
2018-05-18 12:30:00,27.8,28.04,27.78,28.04,210840.0,26.811,27.0424,26.7917,27.0424,210840.0
2018-05-18 12:35:00,27.78,27.79,27.76,27.79,49416.0,26.7917,26.8013,26.7724,26.8013,49416.0
2018-05-18 12:40:00,27.78,27.82,27.78,27.81,11988.0,26.7917,26.8302,26.7917,26.8206,11988.0
2018-05-18 12:45:00,27.81,27.82,27.81,27.81,23360.0,26.8206,26.8302,26.8206,26.8206,23360.0
2018-05-18 12:50:00,27.81,27.82,27.77,27.77,29772.0,26.8206,26.8302,26.782,26.782,29772.0
2018-05-18 12:55:00,27.78,27.81,27.78,27.81,26384.0,26.7917,26.8206,26.7917,26.8206,26384.0
2018-05-18 13:00:00,27.8,27.8,27.78,27.79,30532.0,26.811,26.811,26.7917,26.8013,30532.0
2018-05-18 13:05:00,27.79,27.81,27.79,27.81,8104.0,26.8013,26.8206,26.8013,26.8206,8104.0
2018-05-18 13:10:00,27.79,27.82,27.79,27.81,10400.0,26.8013,26.8302,26.8013,26.8206,10400.0
2018-05-18 13:15:00,27.81,27.85,27.81,27.84,61640.0,26.8206,26.8592,26.8206,26.8495,61640.0
2018-05-18 13:20:00,27.84,27.85,27.82,27.85,56648.0,26.8495,26.8592,26.8302,26.8592,56648.0
2018-05-18 13:25:00,27.84,27.84,27.82,27.82,27200.0,26.8495,26.8495,26.8302,26.8302,27200.0
2018-05-18 13:30:00,27.82,27.82,27.77,27.77,70884.0,26.8302,26.8302,26.782,26.782,70884.0
2018-05-18 13:35:00,27.77,27.79,27.75,27.78,93256.0,26.782,26.8013,26.7627,26.7917,93256.0
2018-05-18 13:40:00,27.78,27.8,27.76,27.76,211068.0,26.7917,26.811,26.7724,26.7724,211068.0
2018-05-18 13:45:00,27.77,27.79,27.77,27.78,40956.0,26.782,26.8013,26.782,26.7917,40956.0
2018-05-18 13:50:00,27.78,27.78,27.76,27.77,23660.0,26.7917,26.7917,26.7724,26.782,23660.0
2018-05-18 13:55:00,27.77,27.79,27.77,27.79,14140.0,26.782,26.8013,26.782,26.8013,14140.0
2018-05-18 14:00:00,27.77,27.77,27.76,27.76,22780.0,26.782,26.782,26.7724,26.7724,22780.0
2018-05-18 14:05:00,27.76,27.78,27.75,27.78,51908.0,26.7724,26.7917,26.7627,26.7917,51908.0
2018-05-18 14:10:00,27.78,27.79,27.77,27.79,56164.0,26.7917,26.8013,26.782,26.8013,56164.0
2018-05-18 14:15:00,27.78,27.8,27.77,27.8,71048.0,26.7917,26.811,26.782,26.811,71048.0
2018-05-18 14:20:00,27.8,27.81,27.8,27.8,1340.0,26.811,26.8206,26.811,26.811,1340.0
2018-05-18 14:25:00,27.81,27.81,27.8,27.81,12000.0,26.8206,26.8206,26.811,26.8206,12000.0
2018-05-18 14:30:00,27.8,27.81,27.8,27.81,16828.0,26.811,26.8206,26.811,26.8206,16828.0
2018-05-18 14:35:00,27.81,27.83,27.8,27.82,61400.0,26.8206,26.8399,26.811,26.8302,61400.0
2018-05-18 14:40:00,27.82,27.83,27.81,27.82,33556.0,26.8302,26.8399,26.8206,26.8302,33556.0
2018-05-18 14:45:00,27.81,27.82,27.8,27.81,34800.0,26.8206,26.8302,26.811,26.8206,34800.0
2018-05-18 14:50:00,27.81,27.82,27.81,27.81,8192.0,26.8206,26.8302,26.8206,26.8206,8192.0
2018-05-18 14:55:00,27.82,27.83,27.81,27.81,25360.0,26.8302,26.8399,26.8206,26.8206,25360.0
2018-05-18 15:00:00,27.82,27.82,27.77,27.78,116852.0,26.8302,26.8302,26.782,26.7917,116852.0
2018-05-18 15:05:00,27.77,27.8,27.77,27.78,67100.0,26.782,26.811,26.782,26.7917,67100.0
2018-05-18 15:10:00,27.79,27.79,27.76,27.77,64600.0,26.8013,26.8013,26.7724,26.782,64600.0
2018-05-18 15:15:00,27.77,27.78,27.77,27.77,36356.0,26.782,26.7917,26.782,26.782,36356.0
2018-05-18 15:20:00,27.79,27.8,27.77,27.79,41172.0,26.8013,26.811,26.782,26.8013,41172.0
2018-05-18 15:25:00,27.78,27.79,27.77,27.78,80032.0,26.7917,26.8013,26.782,26.7917,80032.0
2018-05-18 15:30:00,27.78,27.79,27.77,27.77,26040.0,26.7917,26.8013,26.782,26.782,26040.0
2018-05-18 15:35:00,27.77,27.81,27.77,27.8,51428.0,26.782,26.8206,26.782,26.811,51428.0
2018-05-18 15:40:00,27.8,27.8,27.79,27.79,16464.0,26.811,26.811,26.8013,26.8013,16464.0
2018-05-18 15:45:00,27.79,27.8,27.77,27.8,333324.0,26.8013,26.811,26.782,26.811,333324.0
2018-05-18 15:50:00,27.8,27.8,27.76,27.78,126512.0,26.811,26.811,26.7724,26.7917,126512.0
2018-05-18 15:55:00,27.78,27.8,27.75,27.76,125568.0,26.7917,26.811,26.7627,26.7724,125568.0
2018-05-21 09:30:00,28.09,28.18,28.09,28.18,391312.0,27.0906,27.1774,27.0906,27.1774,391312.0
2018-05-21 09:35:00,28.18,28.23,28.18,28.2,215932.0,27.1774,27.2257,27.1774,27.1967,215932.0
2018-05-21 09:40:00,28.2,28.24,28.2,28.24,95184.0,27.1967,27.2353,27.1967,27.2353,95184.0
2018-05-21 09:45:00,28.24,28.25,28.22,28.22,136776.0,27.2353,27.2449,27.216,27.216,136776.0
2018-05-21 09:50:00,28.22,28.23,28.17,28.18,100156.0,27.216,27.2257,27.1678,27.1774,100156.0
2018-05-21 09:55:00,28.18,28.19,28.15,28.16,134604.0,27.1774,27.1871,27.1485,27.1581,134604.0
2018-05-21 10:00:00,28.16,28.19,28.15,28.18,151444.0,27.1581,27.1871,27.1485,27.1774,151444.0
2018-05-21 10:05:00,28.16,28.17,28.14,28.17,104904.0,27.1581,27.1678,27.1389,27.1678,104904.0
2018-05-21 10:10:00,28.18,28.2,28.17,28.2,56776.0,27.1774,27.1967,27.1678,27.1967,56776.0
2018-05-21 10:15:00,28.21,28.22,28.2,28.21,44748.0,27.2064,27.216,27.1967,27.2064,44748.0
2018-05-21 10:20:00,28.21,28.21,28.19,28.19,16064.0,27.2064,27.2064,27.1871,27.1871,16064.0
2018-05-21 10:25:00,28.2,28.21,28.2,28.21,22688.0,27.1967,27.2064,27.1967,27.2064,22688.0
2018-05-21 10:30:00,28.23,28.28,28.22,28.28,62180.0,27.2257,27.2739,27.216,27.2739,62180.0
2018-05-21 10:35:00,28.28,28.29,28.26,28.26,83960.0,27.2739,27.2835,27.2546,27.2546,83960.0
2018-05-21 10:40:00,28.27,28.3,28.25,28.28,230020.0,27.2642,27.2932,27.2449,27.2739,230020.0
2018-05-21 10:45:00,28.28,28.29,28.28,28.28,69524.0,27.2739,27.2835,27.2739,27.2739,69524.0
2018-05-21 10:50:00,28.27,28.28,28.24,28.25,22440.0,27.2642,27.2739,27.2353,27.2449,22440.0
2018-05-21 10:55:00,28.25,28.26,28.25,28.26,24960.0,27.2449,27.2546,27.2449,27.2546,24960.0
2018-05-21 11:00:00,28.27,28.27,28.24,28.25,23740.0,27.2642,27.2642,27.2353,27.2449,23740.0
2018-05-21 11:05:00,28.25,28.25,28.23,28.23,65076.0,27.2449,27.2449,27.2257,27.2257,65076.0
2018-05-21 11:10:00,28.24,28.25,28.21,28.21,61508.0,27.2353,27.2449,27.2064,27.2064,61508.0
2018-05-21 11:15:00,28.22,28.22,28.2,28.21,154340.0,27.216,27.216,27.1967,27.2064,154340.0
2018-05-21 11:20:00,28.2,28.22,28.17,28.17,131336.0,27.1967,27.216,27.1678,27.1678,131336.0
2018-05-21 11:25:00,28.17,28.17,28.05,28.09,404524.0,27.1678,27.1678,27.0521,27.0906,404524.0
2018-05-21 11:30:00,28.09,28.1,28.04,28.04,198696.0,27.0906,27.1003,27.0424,27.0424,198696.0
2018-05-21 11:35:00,28.04,28.08,28.02,28.08,24600.0,27.0424,27.081,27.0231,27.081,24600.0
2018-05-21 11:40:00,28.07,28.07,28.05,28.06,61604.0,27.0713,27.0713,27.0521,27.0617,61604.0
2018-05-21 11:45:00,28.06,28.09,28.04,28.08,89324.0,27.0617,27.0906,27.0424,27.081,89324.0
2018-05-21 11:50:00,28.08,28.09,28.07,28.09,12560.0,27.081,27.0906,27.0713,27.0906,12560.0
2018-05-21 11:55:00,28.1,28.11,28.09,28.11,21352.0,27.1003,27.1099,27.0906,27.1099,21352.0
2018-05-21 12:00:00,28.13,28.13,28.1,28.13,32460.0,27.1292,27.1292,27.1003,27.1292,32460.0
2018-05-21 12:05:00,28.13,28.13,28.11,28.11,10000.0,27.1292,27.1292,27.1099,27.1099,10000.0
2018-05-21 12:10:00,28.13,28.22,28.13,28.21,66316.0,27.1292,27.216,27.1292,27.2064,66316.0
2018-05-21 12:15:00,28.21,28.21,28.19,28.19,66268.0,27.2064,27.2064,27.1871,27.1871,66268.0
2018-05-21 12:20:00,28.19,28.2,28.16,28.16,161852.0,27.1871,27.1967,27.1581,27.1581,161852.0
2018-05-21 12:25:00,28.19,28.19,28.19,28.19,1972.0,27.1871,27.1871,27.1871,27.1871,1972.0
2018-05-21 12:30:00,28.17,28.18,28.15,28.18,96320.0,27.1678,27.1774,27.1485,27.1774,96320.0
2018-05-21 12:35:00,28.18,28.18,28.17,28.18,14040.0,27.1774,27.1774,27.1678,27.1774,14040.0
2018-05-21 12:40:00,28.16,28.19,28.16,28.18,30472.0,27.1581,27.1871,27.1581,27.1774,30472.0
2018-05-21 12:45:00,28.19,28.2,28.16,28.16,10364.0,27.1871,27.1967,27.1581,27.1581,10364.0
2018-05-21 12:50:00,28.17,28.18,28.17,28.17,9320.0,27.1678,27.1774,27.1678,27.1678,9320.0
2018-05-21 12:55:00,28.17,28.18,28.17,28.17,9152.0,27.1678,27.1774,27.1678,27.1678,9152.0
2018-05-21 13:00:00,28.19,28.19,28.18,28.18,816.0,27.1871,27.1871,27.1774,27.1774,816.0
2018-05-21 13:05:00,28.18,28.22,28.17,28.22,21900.0,27.1774,27.216,27.1678,27.216,21900.0
2018-05-21 13:10:00,28.22,28.24,28.2,28.2,59280.0,27.216,27.2353,27.1967,27.1967,59280.0
2018-05-21 13:15:00,28.2,28.21,28.2,28.21,12320.0,27.1967,27.2064,27.1967,27.2064,12320.0
2018-05-21 13:20:00,28.21,28.21,28.18,28.18,13208.0,27.2064,27.2064,27.1774,27.1774,13208.0
2018-05-21 13:25:00,28.19,28.2,28.18,28.18,29020.0,27.1871,27.1967,27.1774,27.1774,29020.0
2018-05-21 13:30:00,28.19,28.22,28.17,28.17,29820.0,27.1871,27.216,27.1678,27.1678,29820.0
2018-05-21 13:35:00,28.17,28.19,28.17,28.19,18200.0,27.1678,27.1871,27.1678,27.1871,18200.0
2018-05-21 13:40:00,28.19,28.22,28.19,28.22,11744.0,27.1871,27.216,27.1871,27.216,11744.0
2018-05-21 13:45:00,28.22,28.23,28.21,28.21,11240.0,27.216,27.2257,27.2064,27.2064,11240.0
2018-05-21 13:50:00,28.21,28.21,28.19,28.2,4000.0,27.2064,27.2064,27.1871,27.1967,4000.0
2018-05-21 13:55:00,28.2,28.21,28.2,28.21,4316.0,27.1967,27.2064,27.1967,27.2064,4316.0
2018-05-21 14:00:00,28.18,28.2,28.18,28.19,25428.0,27.1774,27.1967,27.1774,27.1871,25428.0
2018-05-21 14:05:00,28.18,28.19,28.18,28.19,7472.0,27.1774,27.1871,27.1774,27.1871,7472.0
2018-05-21 14:10:00,28.19,28.2,28.15,28.15,84528.0,27.1871,27.1967,27.1485,27.1485,84528.0
2018-05-21 14:15:00,28.15,28.16,28.13,28.15,18700.0,27.1485,27.1581,27.1292,27.1485,18700.0
2018-05-21 14:20:00,28.15,28.15,28.13,28.15,75852.0,27.1485,27.1485,27.1292,27.1485,75852.0
2018-05-21 14:25:00,28.15,28.17,28.14,28.14,16232.0,27.1485,27.1678,27.1389,27.1389,16232.0
2018-05-21 14:30:00,28.14,28.14,28.08,28.09,249240.0,27.1389,27.1389,27.081,27.0906,249240.0
2018-05-21 14:35:00,28.1,28.11,28.08,28.1,25812.0,27.1003,27.1099,27.081,27.1003,25812.0
2018-05-21 14:40:00,28.11,28.11,28.09,28.1,45124.0,27.1099,27.1099,27.0906,27.1003,45124.0
2018-05-21 14:45:00,28.11,28.14,28.11,28.14,30012.0,27.1099,27.1389,27.1099,27.1389,30012.0
2018-05-21 14:50:00,28.13,28.15,28.12,28.15,16784.0,27.1292,27.1485,27.1196,27.1485,16784.0
2018-05-21 14:55:00,28.14,28.17,28.14,28.15,28172.0,27.1389,27.1678,27.1389,27.1485,28172.0
2018-05-21 15:00:00,28.14,28.15,28.13,28.13,10000.0,27.1389,27.1485,27.1292,27.1292,10000.0
2018-05-21 15:05:00,28.12,28.14,28.11,28.13,171008.0,27.1196,27.1389,27.1099,27.1292,171008.0
2018-05-21 15:10:00,28.12,28.18,28.12,28.16,69144.0,27.1196,27.1774,27.1196,27.1581,69144.0
2018-05-21 15:15:00,28.17,28.17,28.15,28.15,10316.0,27.1678,27.1678,27.1485,27.1485,10316.0
2018-05-21 15:20:00,28.15,28.16,28.14,28.15,122140.0,27.1485,27.1581,27.1389,27.1485,122140.0
2018-05-21 15:25:00,28.14,28.14,28.08,28.11,336512.0,27.1389,27.1389,27.081,27.1099,336512.0
2018-05-21 15:30:00,28.1,28.1,28.08,28.08,37744.0,27.1003,27.1003,27.081,27.081,37744.0
2018-05-21 15:35:00,28.08,28.1,28.08,28.1,37724.0,27.081,27.1003,27.081,27.1003,37724.0
2018-05-21 15:40:00,28.1,28.11,28.08,28.1,102924.0,27.1003,27.1099,27.081,27.1003,102924.0
2018-05-21 15:45:00,28.11,28.12,28.1,28.11,70672.0,27.1099,27.1196,27.1003,27.1099,70672.0
2018-05-21 15:50:00,28.12,28.17,28.12,28.16,172116.0,27.1196,27.1678,27.1196,27.1581,172116.0
2018-05-21 15:55:00,28.17,28.18,28.13,28.17,122856.0,27.1678,27.1774,27.1292,27.1678,122856.0
2018-05-22 09:30:00,28.29,28.32,28.27,28.31,229128.0,27.2835,27.3125,27.2642,27.3028,229128.0
2018-05-22 09:35:00,28.32,28.35,28.28,28.3,102664.0,27.3125,27.3414,27.2739,27.2932,102664.0
2018-05-22 09:40:00,28.31,28.31,28.27,28.28,228592.0,27.3028,27.3028,27.2642,27.2739,228592.0
2018-05-22 09:45:00,28.29,28.29,28.25,28.29,149528.0,27.2835,27.2835,27.2449,27.2835,149528.0
2018-05-22 09:50:00,28.29,28.29,28.27,28.28,44608.0,27.2835,27.2835,27.2642,27.2739,44608.0
2018-05-22 09:55:00,28.29,28.29,28.25,28.29,44432.0,27.2835,27.2835,27.2449,27.2835,44432.0
2018-05-22 10:00:00,28.28,28.29,28.27,28.28,47384.0,27.2739,27.2835,27.2642,27.2739,47384.0
2018-05-22 10:05:00,28.29,28.33,28.29,28.32,68772.0,27.2835,27.3221,27.2835,27.3125,68772.0
2018-05-22 10:10:00,28.33,28.34,28.2,28.2,603896.0,27.3221,27.3317,27.1967,27.1967,603896.0
2018-05-22 10:15:00,28.2,28.21,28.18,28.2,233280.0,27.1967,27.2064,27.1774,27.1967,233280.0
2018-05-22 10:20:00,28.21,28.25,28.21,28.22,295992.0,27.2064,27.2449,27.2064,27.216,295992.0
2018-05-22 10:25:00,28.23,28.23,28.18,28.2,207684.0,27.2257,27.2257,27.1774,27.1967,207684.0
2018-05-22 10:30:00,28.18,28.25,28.18,28.25,200836.0,27.1774,27.2449,27.1774,27.2449,200836.0
2018-05-22 10:35:00,28.24,28.24,28.2,28.24,26684.0,27.2353,27.2353,27.1967,27.2353,26684.0
2018-05-22 10:40:00,28.25,28.25,28.24,28.24,5200.0,27.2449,27.2449,27.2353,27.2353,5200.0
2018-05-22 10:45:00,28.23,28.23,28.17,28.21,228764.0,27.2257,27.2257,27.1678,27.2064,228764.0
2018-05-22 10:50:00,28.21,28.25,28.21,28.23,12620.0,27.2064,27.2449,27.2064,27.2257,12620.0
2018-05-22 10:55:00,28.24,28.24,28.21,28.21,18100.0,27.2353,27.2353,27.2064,27.2064,18100.0
2018-05-22 11:00:00,28.22,28.25,28.22,28.25,13600.0,27.216,27.2449,27.216,27.2449,13600.0
2018-05-22 11:05:00,28.26,28.27,28.25,28.25,15924.0,27.2546,27.2642,27.2449,27.2449,15924.0
2018-05-22 11:10:00,28.26,28.28,28.25,28.27,17752.0,27.2546,27.2739,27.2449,27.2642,17752.0
2018-05-22 11:15:00,28.27,28.28,28.25,28.28,28800.0,27.2642,27.2739,27.2449,27.2739,28800.0
2018-05-22 11:20:00,28.28,28.29,28.28,28.29,3600.0,27.2739,27.2835,27.2739,27.2835,3600.0
2018-05-22 11:25:00,28.29,28.29,28.28,28.28,10400.0,27.2835,27.2835,27.2739,27.2739,10400.0
2018-05-22 11:30:00,28.28,28.28,28.25,28.25,56620.0,27.2739,27.2739,27.2449,27.2449,56620.0
2018-05-22 11:35:00,28.25,28.27,28.24,28.25,178552.0,27.2449,27.2642,27.2353,27.2449,178552.0
2018-05-22 11:40:00,28.25,28.26,28.23,28.24,24808.0,27.2449,27.2546,27.2257,27.2353,24808.0
2018-05-22 11:45:00,28.23,28.24,28.23,28.23,20000.0,27.2257,27.2353,27.2257,27.2257,20000.0
2018-05-22 11:50:00,28.24,28.24,28.24,28.24,2348.0,27.2353,27.2353,27.2353,27.2353,2348.0
2018-05-22 11:55:00,28.24,28.25,28.24,28.25,18800.0,27.2353,27.2449,27.2353,27.2449,18800.0
2018-05-22 12:00:00,28.25,28.25,28.25,28.25,2000.0,27.2449,27.2449,27.2449,27.2449,2000.0
2018-05-22 12:05:00,28.26,28.27,28.26,28.26,6000.0,27.2546,27.2642,27.2546,27.2546,6000.0
2018-05-22 12:10:00,28.25,28.25,28.25,28.25,800.0,27.2449,27.2449,27.2449,27.2449,800.0
2018-05-22 12:15:00,28.28,28.28,28.26,28.27,35120.0,27.2739,27.2739,27.2546,27.2642,35120.0
2018-05-22 12:20:00,28.27,28.27,28.23,28.24,35636.0,27.2642,27.2642,27.2257,27.2353,35636.0
2018-05-22 12:25:00,28.24,28.24,28.2,28.2,19648.0,27.2353,27.2353,27.1967,27.1967,19648.0
2018-05-22 12:30:00,28.24,28.24,28.19,28.19,54632.0,27.2353,27.2353,27.1871,27.1871,54632.0
2018-05-22 12:35:00,28.2,28.2,28.18,28.2,148300.0,27.1967,27.1967,27.1774,27.1967,148300.0
2018-05-22 12:40:00,28.2,28.22,28.2,28.22,21668.0,27.1967,27.216,27.1967,27.216,21668.0
2018-05-22 12:45:00,28.21,28.23,28.21,28.21,22396.0,27.2064,27.2257,27.2064,27.2064,22396.0
2018-05-22 12:50:00,28.22,28.22,28.21,28.22,21004.0,27.216,27.216,27.2064,27.216,21004.0
2018-05-22 12:55:00,28.23,28.24,28.22,28.22,31600.0,27.2257,27.2353,27.216,27.216,31600.0
2018-05-22 13:00:00,28.2,28.22,28.2,28.21,163464.0,27.1967,27.216,27.1967,27.2064,163464.0
2018-05-22 13:05:00,28.2,28.22,28.2,28.2,15596.0,27.1967,27.216,27.1967,27.1967,15596.0
2018-05-22 13:10:00,28.22,28.23,28.22,28.22,118716.0,27.216,27.2257,27.216,27.216,118716.0
2018-05-22 13:15:00,28.22,28.22,28.2,28.2,6040.0,27.216,27.216,27.1967,27.1967,6040.0
2018-05-22 13:20:00,28.21,28.21,28.18,28.19,54664.0,27.2064,27.2064,27.1774,27.1871,54664.0
2018-05-22 13:25:00,28.2,28.22,28.2,28.22,27200.0,27.1967,27.216,27.1967,27.216,27200.0
2018-05-22 13:30:00,28.2,28.2,28.19,28.19,28448.0,27.1967,27.1967,27.1871,27.1871,28448.0
2018-05-22 13:35:00,28.2,28.2,28.18,28.18,80516.0,27.1967,27.1967,27.1774,27.1774,80516.0
2018-05-22 13:40:00,28.19,28.2,28.19,28.2,3680.0,27.1871,27.1967,27.1871,27.1967,3680.0
2018-05-22 13:45:00,28.2,28.2,28.2,28.2,2000.0,27.1967,27.1967,27.1967,27.1967,2000.0
2018-05-22 13:50:00,28.2,28.22,28.2,28.22,32268.0,27.1967,27.216,27.1967,27.216,32268.0
2018-05-22 13:55:00,28.21,28.21,28.2,28.21,22000.0,27.2064,27.2064,27.1967,27.2064,22000.0
2018-05-22 14:00:00,28.2,28.25,28.2,28.24,91464.0,27.1967,27.2449,27.1967,27.2353,91464.0
2018-05-22 14:05:00,28.24,28.24,28.23,28.23,17520.0,27.2353,27.2353,27.2257,27.2257,17520.0
2018-05-22 14:10:00,28.22,28.24,28.22,28.22,147024.0,27.216,27.2353,27.216,27.216,147024.0
2018-05-22 14:15:00,28.22,28.24,28.22,28.24,9368.0,27.216,27.2353,27.216,27.2353,9368.0
2018-05-22 14:20:00,28.23,28.23,28.23,28.23,9508.0,27.2257,27.2257,27.2257,27.2257,9508.0
2018-05-22 14:25:00,28.22,28.25,28.22,28.24,28672.0,27.216,27.2449,27.216,27.2353,28672.0
2018-05-22 14:30:00,28.24,28.27,28.24,28.25,82172.0,27.2353,27.2642,27.2353,27.2449,82172.0
2018-05-22 14:35:00,28.25,28.25,28.24,28.24,3400.0,27.2449,27.2449,27.2353,27.2353,3400.0
2018-05-22 14:40:00,28.23,28.23,28.21,28.22,24044.0,27.2257,27.2257,27.2064,27.216,24044.0
2018-05-22 14:45:00,28.21,28.21,28.2,28.21,4400.0,27.2064,27.2064,27.1967,27.2064,4400.0
2018-05-22 14:50:00,28.21,28.21,28.19,28.2,36800.0,27.2064,27.2064,27.1871,27.1967,36800.0
2018-05-22 14:55:00,28.2,28.2,28.13,28.13,282320.0,27.1967,27.1967,27.1292,27.1292,282320.0
2018-05-22 15:00:00,28.13,28.16,28.12,28.14,179924.0,27.1292,27.1581,27.1196,27.1389,179924.0
2018-05-22 15:05:00,28.14,28.14,28.11,28.12,118484.0,27.1389,27.1389,27.1099,27.1196,118484.0
2018-05-22 15:10:00,28.12,28.12,28.08,28.11,225744.0,27.1196,27.1196,27.081,27.1099,225744.0
2018-05-22 15:15:00,28.09,28.13,28.09,28.11,58644.0,27.0906,27.1292,27.0906,27.1099,58644.0
2018-05-22 15:20:00,28.1,28.12,28.08,28.12,148128.0,27.1003,27.1196,27.081,27.1196,148128.0
2018-05-22 15:25:00,28.12,28.13,28.11,28.12,8120.0,27.1196,27.1292,27.1099,27.1196,8120.0
2018-05-22 15:30:00,28.08,28.08,28.04,28.05,256144.0,27.081,27.081,27.0424,27.0521,256144.0
2018-05-22 15:35:00,28.06,28.07,28.01,28.03,250328.0,27.0617,27.0713,27.0135,27.0328,250328.0
2018-05-22 15:40:00,28.03,28.06,28.02,28.03,170668.0,27.0328,27.0617,27.0231,27.0328,170668.0
2018-05-22 15:45:00,28.02,28.03,27.99,28.01,84652.0,27.0231,27.0328,26.9942,27.0135,84652.0
2018-05-22 15:50:00,28.01,28.01,27.94,27.97,217720.0,27.0135,27.0135,26.946,26.9749,217720.0
2018-05-22 15:55:00,27.97,28.05,27.97,28.0,457200.0,26.9749,27.0521,26.9749,27.0038,457200.0
2018-05-23 09:30:00,27.72,27.78,27.71,27.72,186324.0,26.7338,26.7917,26.7242,26.7338,186324.0
2018-05-23 09:35:00,27.71,27.79,27.7,27.79,150676.0,26.7242,26.8013,26.7145,26.8013,150676.0
2018-05-23 09:40:00,27.76,27.81,27.76,27.77,68892.0,26.7724,26.8206,26.7724,26.782,68892.0
2018-05-23 09:45:00,27.78,27.81,27.75,27.77,117304.0,26.7917,26.8206,26.7627,26.782,117304.0
2018-05-23 09:50:00,27.78,27.81,27.75,27.79,113764.0,26.7917,26.8206,26.7627,26.8013,113764.0
2018-05-23 09:55:00,27.79,27.84,27.78,27.8,172616.0,26.8013,26.8495,26.7917,26.811,172616.0
2018-05-23 10:00:00,27.81,27.82,27.78,27.78,88740.0,26.8206,26.8302,26.7917,26.7917,88740.0
2018-05-23 10:05:00,27.79,27.86,27.79,27.86,110236.0,26.8013,26.8688,26.8013,26.8688,110236.0
2018-05-23 10:10:00,27.86,27.93,27.86,27.91,113924.0,26.8688,26.9363,26.8688,26.917,113924.0
2018-05-23 10:15:00,27.9,27.9,27.89,27.89,69800.0,26.9074,26.9074,26.8977,26.8977,69800.0
2018-05-23 10:20:00,27.88,27.89,27.87,27.88,53488.0,26.8881,26.8977,26.8785,26.8881,53488.0
2018-05-23 10:25:00,27.88,27.9,27.86,27.88,38200.0,26.8881,26.9074,26.8688,26.8881,38200.0
2018-05-23 10:30:00,27.86,27.86,27.8,27.8,111612.0,26.8688,26.8688,26.811,26.811,111612.0
2018-05-23 10:35:00,27.81,27.83,27.8,27.81,54996.0,26.8206,26.8399,26.811,26.8206,54996.0
2018-05-23 10:40:00,27.79,27.8,27.75,27.78,81648.0,26.8013,26.811,26.7627,26.7917,81648.0
2018-05-23 10:45:00,27.77,27.77,27.73,27.74,64588.0,26.782,26.782,26.7434,26.7531,64588.0
2018-05-23 10:50:00,27.74,27.74,27.68,27.72,112688.0,26.7531,26.7531,26.6952,26.7338,112688.0
2018-05-23 10:55:00,27.71,27.75,27.71,27.74,48440.0,26.7242,26.7627,26.7242,26.7531,48440.0
2018-05-23 11:00:00,27.73,27.77,27.72,27.75,59560.0,26.7434,26.782,26.7338,26.7627,59560.0
2018-05-23 11:05:00,27.75,27.77,27.72,27.75,77436.0,26.7627,26.782,26.7338,26.7627,77436.0
2018-05-23 11:10:00,27.75,27.77,27.73,27.74,28304.0,26.7627,26.782,26.7434,26.7531,28304.0
2018-05-23 11:15:00,27.75,27.81,27.75,27.79,64996.0,26.7627,26.8206,26.7627,26.8013,64996.0
2018-05-23 11:20:00,27.8,27.84,27.8,27.84,30136.0,26.811,26.8495,26.811,26.8495,30136.0
2018-05-23 11:25:00,27.84,27.85,27.8,27.81,67352.0,26.8495,26.8592,26.811,26.8206,67352.0
2018-05-23 11:30:00,27.81,27.84,27.8,27.81,23600.0,26.8206,26.8495,26.811,26.8206,23600.0
2018-05-23 11:35:00,27.82,27.82,27.8,27.8,10000.0,26.8302,26.8302,26.811,26.811,10000.0
2018-05-23 11:40:00,27.79,27.84,27.79,27.83,17808.0,26.8013,26.8495,26.8013,26.8399,17808.0
2018-05-23 11:45:00,27.83,27.88,27.83,27.87,77200.0,26.8399,26.8881,26.8399,26.8785,77200.0
2018-05-23 11:50:00,27.87,27.9,27.84,27.86,74860.0,26.8785,26.9074,26.8495,26.8688,74860.0
2018-05-23 11:55:00,27.85,27.86,27.78,27.78,25468.0,26.8592,26.8688,26.7917,26.7917,25468.0
2018-05-23 12:00:00,27.78,27.81,27.77,27.81,52480.0,26.7917,26.8206,26.782,26.8206,52480.0
2018-05-23 12:05:00,27.82,27.86,27.82,27.84,101220.0,26.8302,26.8688,26.8302,26.8495,101220.0
2018-05-23 12:10:00,27.83,27.84,27.81,27.82,23360.0,26.8399,26.8495,26.8206,26.8302,23360.0
2018-05-23 12:15:00,27.8,27.8,27.78,27.78,263528.0,26.811,26.811,26.7917,26.7917,263528.0
2018-05-23 12:20:00,27.78,27.8,27.74,27.75,283500.0,26.7917,26.811,26.7531,26.7627,283500.0
2018-05-23 12:25:00,27.75,27.77,27.73,27.73,263172.0,26.7627,26.782,26.7434,26.7434,263172.0
2018-05-23 12:30:00,27.75,27.76,27.75,27.76,22772.0,26.7627,26.7724,26.7627,26.7724,22772.0
2018-05-23 12:35:00,27.74,27.79,27.74,27.77,31704.0,26.7531,26.8013,26.7531,26.782,31704.0
2018-05-23 12:40:00,27.78,27.84,27.78,27.84,242716.0,26.7917,26.8495,26.7917,26.8495,242716.0
2018-05-23 12:45:00,27.84,27.85,27.81,27.82,141808.0,26.8495,26.8592,26.8206,26.8302,141808.0
2018-05-23 12:50:00,27.83,27.84,27.82,27.83,32140.0,26.8399,26.8495,26.8302,26.8399,32140.0
2018-05-23 12:55:00,27.82,27.88,27.82,27.87,36104.0,26.8302,26.8881,26.8302,26.8785,36104.0
2018-05-23 13:00:00,27.84,27.84,27.8,27.81,27064.0,26.8495,26.8495,26.811,26.8206,27064.0
2018-05-23 13:05:00,27.8,27.82,27.8,27.81,43872.0,26.811,26.8302,26.811,26.8206,43872.0
2018-05-23 13:10:00,27.81,27.81,27.79,27.79,80672.0,26.8206,26.8206,26.8013,26.8013,80672.0
2018-05-23 13:15:00,27.77,27.81,27.77,27.78,145104.0,26.782,26.8206,26.782,26.7917,145104.0
2018-05-23 13:20:00,27.77,27.82,27.77,27.81,56208.0,26.782,26.8302,26.782,26.8206,56208.0
2018-05-23 13:25:00,27.82,27.82,27.79,27.82,25204.0,26.8302,26.8302,26.8013,26.8302,25204.0
2018-05-23 13:30:00,27.81,27.83,27.81,27.83,3160.0,26.8206,26.8399,26.8206,26.8399,3160.0
2018-05-23 13:35:00,27.82,27.82,27.8,27.81,17092.0,26.8302,26.8302,26.811,26.8206,17092.0
2018-05-23 13:40:00,27.8,27.84,27.8,27.83,41480.0,26.811,26.8495,26.811,26.8399,41480.0
2018-05-23 13:45:00,27.82,27.83,27.81,27.82,353612.0,26.8302,26.8399,26.8206,26.8302,353612.0
2018-05-23 13:50:00,27.82,27.85,27.81,27.84,75104.0,26.8302,26.8592,26.8206,26.8495,75104.0
2018-05-23 13:55:00,27.82,27.84,27.82,27.84,25600.0,26.8302,26.8495,26.8302,26.8495,25600.0
2018-05-23 14:00:00,27.83,27.89,27.81,27.85,106788.0,26.8399,26.8977,26.8206,26.8592,106788.0
2018-05-23 14:05:00,27.86,28.0,27.86,28.0,174712.0,26.8688,27.0038,26.8688,27.0038,174712.0
2018-05-23 14:10:00,28.01,28.02,27.96,28.0,177268.0,27.0135,27.0231,26.9653,27.0038,177268.0
2018-05-23 14:15:00,28.0,28.05,27.98,27.99,155748.0,27.0038,27.0521,26.9845,26.9942,155748.0
2018-05-23 14:20:00,27.99,28.01,27.96,28.01,85812.0,26.9942,27.0135,26.9653,27.0135,85812.0
2018-05-23 14:25:00,28.03,28.06,27.99,27.99,292636.0,27.0328,27.0617,26.9942,26.9942,292636.0
2018-05-23 14:30:00,28.0,28.0,27.95,27.96,123440.0,27.0038,27.0038,26.9556,26.9653,123440.0
2018-05-23 14:35:00,27.94,27.96,27.94,27.95,9600.0,26.946,26.9653,26.946,26.9556,9600.0
2018-05-23 14:40:00,27.97,27.97,27.95,27.97,32996.0,26.9749,26.9749,26.9556,26.9749,32996.0
2018-05-23 14:45:00,27.96,27.98,27.96,27.97,24080.0,26.9653,26.9845,26.9653,26.9749,24080.0
2018-05-23 14:50:00,27.98,28.0,27.98,27.99,32928.0,26.9845,27.0038,26.9845,26.9942,32928.0
2018-05-23 14:55:00,28.0,28.05,28.0,28.04,108276.0,27.0038,27.0521,27.0038,27.0424,108276.0
2018-05-23 15:00:00,28.05,28.1,28.04,28.08,83776.0,27.0521,27.1003,27.0424,27.081,83776.0
2018-05-23 15:05:00,28.08,28.1,28.06,28.07,31844.0,27.081,27.1003,27.0617,27.0713,31844.0
2018-05-23 15:10:00,28.07,28.07,28.04,28.05,175868.0,27.0713,27.0713,27.0424,27.0521,175868.0
2018-05-23 15:15:00,28.05,28.07,28.04,28.04,81236.0,27.0521,27.0713,27.0424,27.0424,81236.0
2018-05-23 15:20:00,28.06,28.06,28.03,28.06,21036.0,27.0617,27.0617,27.0328,27.0617,21036.0
2018-05-23 15:25:00,28.05,28.09,28.05,28.09,12264.0,27.0521,27.0906,27.0521,27.0906,12264.0
2018-05-23 15:30:00,28.09,28.1,28.06,28.08,29588.0,27.0906,27.1003,27.0617,27.081,29588.0
2018-05-23 15:35:00,28.08,28.09,28.06,28.06,42668.0,27.081,27.0906,27.0617,27.0617,42668.0
2018-05-23 15:40:00,28.07,28.09,28.05,28.05,50564.0,27.0713,27.0906,27.0521,27.0521,50564.0
2018-05-23 15:45:00,28.04,28.06,28.02,28.06,47108.0,27.0424,27.0617,27.0231,27.0617,47108.0
2018-05-23 15:50:00,28.07,28.13,28.07,28.12,204208.0,27.0713,27.1292,27.0713,27.1196,204208.0
2018-05-23 15:55:00,28.12,28.17,28.11,28.17,215008.0,27.1196,27.1678,27.1099,27.1678,215008.0
2018-05-24 09:30:00,28.06,28.09,28.02,28.09,155112.0,27.0617,27.0906,27.0231,27.0906,155112.0
2018-05-24 09:35:00,28.1,28.12,28.09,28.12,82312.0,27.1003,27.1196,27.0906,27.1196,82312.0
2018-05-24 09:40:00,28.12,28.13,27.98,28.01,286628.0,27.1196,27.1292,26.9845,27.0135,286628.0
2018-05-24 09:45:00,27.99,28.02,27.91,27.93,614924.0,26.9942,27.0231,26.917,26.9363,614924.0
2018-05-24 09:50:00,27.92,27.92,27.8,27.89,368480.0,26.9267,26.9267,26.811,26.8977,368480.0
2018-05-24 09:55:00,27.9,27.9,27.79,27.85,120276.0,26.9074,26.9074,26.8013,26.8592,120276.0
2018-05-24 10:00:00,27.85,27.89,27.8,27.88,170588.0,26.8592,26.8977,26.811,26.8881,170588.0
2018-05-24 10:05:00,27.89,27.93,27.88,27.9,62732.0,26.8977,26.9363,26.8881,26.9074,62732.0
2018-05-24 10:10:00,27.91,27.91,27.87,27.87,84300.0,26.917,26.917,26.8785,26.8785,84300.0
2018-05-24 10:15:00,27.85,27.9,27.81,27.83,25404.0,26.8592,26.9074,26.8206,26.8399,25404.0
2018-05-24 10:20:00,27.83,27.86,27.81,27.82,89232.0,26.8399,26.8688,26.8206,26.8302,89232.0
2018-05-24 10:25:00,27.82,27.83,27.76,27.78,184740.0,26.8302,26.8399,26.7724,26.7917,184740.0
2018-05-24 10:30:00,27.77,27.77,27.7,27.72,174972.0,26.782,26.782,26.7145,26.7338,174972.0
2018-05-24 10:35:00,27.73,27.81,27.72,27.81,83712.0,26.7434,26.8206,26.7338,26.8206,83712.0
2018-05-24 10:40:00,27.81,27.82,27.77,27.77,49188.0,26.8206,26.8302,26.782,26.782,49188.0
2018-05-24 10:45:00,27.77,27.79,27.71,27.75,90092.0,26.782,26.8013,26.7242,26.7627,90092.0
2018-05-24 10:50:00,27.75,27.77,27.71,27.72,56916.0,26.7627,26.782,26.7242,26.7338,56916.0
2018-05-24 10:55:00,27.72,27.72,27.63,27.66,241536.0,26.7338,26.7338,26.647,26.6759,241536.0
2018-05-24 11:00:00,27.66,27.74,27.63,27.74,116384.0,26.6759,26.7531,26.647,26.7531,116384.0
2018-05-24 11:05:00,27.74,27.81,27.72,27.77,230444.0,26.7531,26.8206,26.7338,26.782,230444.0
2018-05-24 11:10:00,27.79,27.81,27.77,27.79,203324.0,26.8013,26.8206,26.782,26.8013,203324.0
2018-05-24 11:15:00,27.78,27.88,27.78,27.86,98208.0,26.7917,26.8881,26.7917,26.8688,98208.0
2018-05-24 11:20:00,27.87,27.87,27.82,27.82,28000.0,26.8785,26.8785,26.8302,26.8302,28000.0
2018-05-24 11:25:00,27.83,27.86,27.83,27.86,5940.0,26.8399,26.8688,26.8399,26.8688,5940.0
2018-05-24 11:30:00,27.85,27.89,27.84,27.86,32000.0,26.8592,26.8977,26.8495,26.8688,32000.0
2018-05-24 11:35:00,27.86,27.87,27.81,27.83,162716.0,26.8688,26.8785,26.8206,26.8399,162716.0
2018-05-24 11:40:00,27.85,27.92,27.85,27.91,23892.0,26.8592,26.9267,26.8592,26.917,23892.0
2018-05-24 11:45:00,27.91,27.92,27.87,27.9,37572.0,26.917,26.9267,26.8785,26.9074,37572.0
2018-05-24 11:50:00,27.86,27.87,27.84,27.87,38548.0,26.8688,26.8785,26.8495,26.8785,38548.0
2018-05-24 11:55:00,27.85,27.95,27.84,27.95,108620.0,26.8592,26.9556,26.8495,26.9556,108620.0
2018-05-24 12:00:00,27.93,27.97,27.92,27.92,87860.0,26.9363,26.9749,26.9267,26.9267,87860.0
2018-05-24 12:05:00,27.92,27.93,27.91,27.91,5640.0,26.9267,26.9363,26.917,26.917,5640.0
2018-05-24 12:10:00,27.95,27.96,27.95,27.95,15700.0,26.9556,26.9653,26.9556,26.9556,15700.0
2018-05-24 12:15:00,27.95,27.98,27.95,27.96,35848.0,26.9556,26.9845,26.9556,26.9653,35848.0
2018-05-24 12:20:00,27.96,27.99,27.96,27.99,73600.0,26.9653,26.9942,26.9653,26.9942,73600.0
2018-05-24 12:25:00,27.99,28.0,27.97,27.98,24800.0,26.9942,27.0038,26.9749,26.9845,24800.0
2018-05-24 12:30:00,28.0,28.02,27.97,27.97,30932.0,27.0038,27.0231,26.9749,26.9749,30932.0
2018-05-24 12:35:00,27.97,27.97,27.94,27.96,40780.0,26.9749,26.9749,26.946,26.9653,40780.0
2018-05-24 12:40:00,27.96,27.96,27.92,27.94,39096.0,26.9653,26.9653,26.9267,26.946,39096.0
2018-05-24 12:45:00,27.96,27.97,27.95,27.97,32544.0,26.9653,26.9749,26.9556,26.9749,32544.0
2018-05-24 12:50:00,27.98,27.98,27.93,27.93,17076.0,26.9845,26.9845,26.9363,26.9363,17076.0
2018-05-24 12:55:00,27.94,27.99,27.94,27.98,25200.0,26.946,26.9942,26.946,26.9845,25200.0
2018-05-24 13:00:00,27.99,28.05,27.99,28.03,82576.0,26.9942,27.0521,26.9942,27.0328,82576.0
2018-05-24 13:05:00,28.02,28.04,27.98,28.04,29356.0,27.0231,27.0424,26.9845,27.0424,29356.0
2018-05-24 13:10:00,28.05,28.07,28.05,28.05,67076.0,27.0521,27.0713,27.0521,27.0521,67076.0
2018-05-24 13:15:00,28.06,28.06,28.04,28.06,82500.0,27.0617,27.0617,27.0424,27.0617,82500.0
2018-05-24 13:20:00,28.07,28.08,28.05,28.08,46668.0,27.0713,27.081,27.0521,27.081,46668.0
2018-05-24 13:25:00,28.07,28.07,28.05,28.05,4600.0,27.0713,27.0713,27.0521,27.0521,4600.0
2018-05-24 13:30:00,28.05,28.06,28.03,28.04,28664.0,27.0521,27.0617,27.0328,27.0424,28664.0
2018-05-24 13:35:00,28.04,28.05,28.02,28.04,33572.0,27.0424,27.0521,27.0231,27.0424,33572.0
2018-05-24 13:40:00,28.04,28.05,28.02,28.05,30520.0,27.0424,27.0521,27.0231,27.0521,30520.0
2018-05-24 13:45:00,28.07,28.07,28.04,28.05,15960.0,27.0713,27.0713,27.0424,27.0521,15960.0
2018-05-24 13:50:00,28.06,28.06,28.02,28.02,37884.0,27.0617,27.0617,27.0231,27.0231,37884.0
2018-05-24 13:55:00,28.02,28.06,28.01,28.06,18440.0,27.0231,27.0617,27.0135,27.0617,18440.0
2018-05-24 14:00:00,28.05,28.05,28.01,28.03,120788.0,27.0521,27.0521,27.0135,27.0328,120788.0
2018-05-24 14:05:00,28.02,28.04,28.02,28.03,64172.0,27.0231,27.0424,27.0231,27.0328,64172.0
2018-05-24 14:10:00,28.04,28.04,28.04,28.04,3368.0,27.0424,27.0424,27.0424,27.0424,3368.0
2018-05-24 14:15:00,28.03,28.07,28.02,28.07,19588.0,27.0328,27.0713,27.0231,27.0713,19588.0
2018-05-24 14:20:00,28.05,28.08,28.05,28.08,13820.0,27.0521,27.081,27.0521,27.081,13820.0
2018-05-24 14:25:00,28.08,28.09,28.07,28.07,29140.0,27.081,27.0906,27.0713,27.0713,29140.0
2018-05-24 14:30:00,28.07,28.08,28.05,28.07,8024.0,27.0713,27.081,27.0521,27.0713,8024.0
2018-05-24 14:35:00,28.06,28.06,28.06,28.06,1600.0,27.0617,27.0617,27.0617,27.0617,1600.0
2018-05-24 14:40:00,28.07,28.07,28.04,28.05,18400.0,27.0713,27.0713,27.0424,27.0521,18400.0
2018-05-24 14:45:00,28.05,28.05,28.01,28.01,31824.0,27.0521,27.0521,27.0135,27.0135,31824.0
2018-05-24 14:50:00,28.01,28.02,28.0,28.02,23204.0,27.0135,27.0231,27.0038,27.0231,23204.0
2018-05-24 14:55:00,28.02,28.04,28.02,28.03,10008.0,27.0231,27.0424,27.0231,27.0328,10008.0
2018-05-24 15:00:00,28.03,28.03,27.98,28.01,63548.0,27.0328,27.0328,26.9845,27.0135,63548.0
2018-05-24 15:05:00,28.02,28.07,28.02,28.07,42368.0,27.0231,27.0713,27.0231,27.0713,42368.0
2018-05-24 15:10:00,28.07,28.08,28.06,28.07,23176.0,27.0713,27.081,27.0617,27.0713,23176.0
2018-05-24 15:15:00,28.06,28.08,28.06,28.08,16632.0,27.0617,27.081,27.0617,27.081,16632.0
2018-05-24 15:20:00,28.08,28.11,28.07,28.09,66340.0,27.081,27.1099,27.0713,27.0906,66340.0
2018-05-24 15:25:00,28.1,28.1,28.08,28.08,13228.0,27.1003,27.1003,27.081,27.081,13228.0
2018-05-24 15:30:00,28.08,28.1,28.07,28.09,12864.0,27.081,27.1003,27.0713,27.0906,12864.0
2018-05-24 15:35:00,28.09,28.09,28.04,28.05,37076.0,27.0906,27.0906,27.0424,27.0521,37076.0
2018-05-24 15:40:00,28.04,28.05,28.02,28.02,59868.0,27.0424,27.0521,27.0231,27.0231,59868.0
2018-05-24 15:45:00,28.0,28.05,28.0,28.04,125412.0,27.0038,27.0521,27.0038,27.0424,125412.0
2018-05-24 15:50:00,28.04,28.05,28.0,28.0,83352.0,27.0424,27.0521,27.0038,27.0038,83352.0
2018-05-24 15:55:00,28.0,28.07,28.0,28.06,213104.0,27.0038,27.0713,27.0038,27.0617,213104.0
2018-05-25 09:30:00,27.92,27.98,27.88,27.89,280964.0,26.9267,26.9845,26.8881,26.8977,280964.0
2018-05-25 09:35:00,27.88,27.94,27.88,27.93,170116.0,26.8881,26.946,26.8881,26.9363,170116.0
2018-05-25 09:40:00,27.92,27.92,27.85,27.85,96884.0,26.9267,26.9267,26.8592,26.8592,96884.0
2018-05-25 09:45:00,27.85,27.92,27.84,27.9,186980.0,26.8592,26.9267,26.8495,26.9074,186980.0
2018-05-25 09:50:00,27.88,27.91,27.85,27.91,111528.0,26.8881,26.917,26.8592,26.917,111528.0
2018-05-25 09:55:00,27.88,27.95,27.88,27.94,173920.0,26.8881,26.9556,26.8881,26.946,173920.0
2018-05-25 10:00:00,27.93,27.96,27.91,27.94,158116.0,26.9363,26.9653,26.917,26.946,158116.0
2018-05-25 10:05:00,27.92,27.97,27.9,27.97,142300.0,26.9267,26.9749,26.9074,26.9749,142300.0
2018-05-25 10:10:00,27.96,28.0,27.96,27.98,60464.0,26.9653,27.0038,26.9653,26.9845,60464.0
2018-05-25 10:15:00,27.98,28.05,27.98,28.04,144180.0,26.9845,27.0521,26.9845,27.0424,144180.0
2018-05-25 10:20:00,28.03,28.03,27.98,27.99,58312.0,27.0328,27.0328,26.9845,26.9942,58312.0
2018-05-25 10:25:00,28.01,28.02,27.99,27.99,69156.0,27.0135,27.0231,26.9942,26.9942,69156.0
2018-05-25 10:30:00,28.03,28.05,28.01,28.02,192016.0,27.0328,27.0521,27.0135,27.0231,192016.0
2018-05-25 10:35:00,28.02,28.03,28.0,28.0,116960.0,27.0231,27.0328,27.0038,27.0038,116960.0
2018-05-25 10:40:00,28.0,28.0,27.98,27.98,131548.0,27.0038,27.0038,26.9845,26.9845,131548.0
2018-05-25 10:45:00,27.97,27.98,27.93,27.93,160712.0,26.9749,26.9845,26.9363,26.9363,160712.0
2018-05-25 10:50:00,27.94,27.96,27.94,27.96,149284.0,26.946,26.9653,26.946,26.9653,149284.0
2018-05-25 10:55:00,27.96,27.98,27.93,27.97,241784.0,26.9653,26.9845,26.9363,26.9749,241784.0
2018-05-25 11:00:00,27.97,28.0,27.97,28.0,14492.0,26.9749,27.0038,26.9749,27.0038,14492.0
2018-05-25 11:05:00,28.0,28.02,27.99,28.01,53472.0,27.0038,27.0231,26.9942,27.0135,53472.0
2018-05-25 11:10:00,28.01,28.01,27.98,27.98,71212.0,27.0135,27.0135,26.9845,26.9845,71212.0
2018-05-25 11:15:00,27.98,27.99,27.97,27.98,77492.0,26.9845,26.9942,26.9749,26.9845,77492.0
2018-05-25 11:20:00,27.98,27.98,27.95,27.96,53280.0,26.9845,26.9845,26.9556,26.9653,53280.0
2018-05-25 11:25:00,27.95,27.98,27.95,27.98,9400.0,26.9556,26.9845,26.9556,26.9845,9400.0
2018-05-25 11:30:00,27.97,28.0,27.97,27.99,7200.0,26.9749,27.0038,26.9749,26.9942,7200.0
2018-05-25 11:35:00,27.99,28.0,27.99,28.0,11600.0,26.9942,27.0038,26.9942,27.0038,11600.0
2018-05-25 11:40:00,28.01,28.01,27.96,27.96,12200.0,27.0135,27.0135,26.9653,26.9653,12200.0
2018-05-25 11:45:00,27.98,27.99,27.98,27.98,10000.0,26.9845,26.9942,26.9845,26.9845,10000.0
2018-05-25 11:50:00,27.96,27.98,27.96,27.97,5000.0,26.9653,26.9845,26.9653,26.9749,5000.0
2018-05-25 11:55:00,27.97,27.97,27.96,27.97,4200.0,26.9749,26.9749,26.9653,26.9749,4200.0
2018-05-25 12:00:00,27.96,27.97,27.95,27.96,122964.0,26.9653,26.9749,26.9556,26.9653,122964.0
2018-05-25 12:05:00,27.96,27.96,27.9,27.9,215924.0,26.9653,26.9653,26.9074,26.9074,215924.0
2018-05-25 12:10:00,27.89,27.91,27.87,27.89,378080.0,26.8977,26.917,26.8785,26.8977,378080.0
2018-05-25 12:15:00,27.89,27.9,27.88,27.88,187284.0,26.8977,26.9074,26.8881,26.8881,187284.0
2018-05-25 12:20:00,27.88,27.89,27.86,27.89,237880.0,26.8881,26.8977,26.8688,26.8977,237880.0
2018-05-25 12:25:00,27.89,27.92,27.89,27.91,51924.0,26.8977,26.9267,26.8977,26.917,51924.0
2018-05-25 12:30:00,27.9,27.92,27.9,27.91,41936.0,26.9074,26.9267,26.9074,26.917,41936.0
2018-05-25 12:35:00,27.91,27.93,27.91,27.91,13360.0,26.917,26.9363,26.917,26.917,13360.0
2018-05-25 12:40:00,27.91,27.93,27.9,27.9,35416.0,26.917,26.9363,26.9074,26.9074,35416.0
2018-05-25 12:45:00,27.9,27.91,27.9,27.9,6416.0,26.9074,26.917,26.9074,26.9074,6416.0
2018-05-25 12:50:00,27.88,27.89,27.86,27.89,42348.0,26.8881,26.8977,26.8688,26.8977,42348.0
2018-05-25 12:55:00,27.9,27.92,27.89,27.9,35476.0,26.9074,26.9267,26.8977,26.9074,35476.0
2018-05-25 13:00:00,27.89,27.9,27.88,27.89,22040.0,26.8977,26.9074,26.8881,26.8977,22040.0
2018-05-25 13:05:00,27.9,27.92,27.9,27.92,23284.0,26.9074,26.9267,26.9074,26.9267,23284.0
2018-05-25 13:10:00,27.91,27.92,27.89,27.89,425904.0,26.917,26.9267,26.8977,26.8977,425904.0
2018-05-25 13:15:00,27.89,27.9,27.89,27.89,20256.0,26.8977,26.9074,26.8977,26.8977,20256.0
2018-05-25 13:20:00,27.88,27.89,27.88,27.88,13800.0,26.8881,26.8977,26.8881,26.8881,13800.0
2018-05-25 13:25:00,27.88,27.88,27.87,27.87,13760.0,26.8881,26.8881,26.8785,26.8785,13760.0
2018-05-25 13:30:00,27.87,27.87,27.82,27.84,208528.0,26.8785,26.8785,26.8302,26.8495,208528.0
2018-05-25 13:35:00,27.84,27.86,27.84,27.86,47804.0,26.8495,26.8688,26.8495,26.8688,47804.0
2018-05-25 13:40:00,27.86,27.86,27.85,27.85,27320.0,26.8688,26.8688,26.8592,26.8592,27320.0
2018-05-25 13:45:00,27.85,27.85,27.84,27.85,6240.0,26.8592,26.8592,26.8495,26.8592,6240.0
2018-05-25 13:50:00,27.86,27.86,27.84,27.85,14864.0,26.8688,26.8688,26.8495,26.8592,14864.0
2018-05-25 13:55:00,27.85,27.85,27.82,27.82,10600.0,26.8592,26.8592,26.8302,26.8302,10600.0
2018-05-25 14:00:00,27.82,27.87,27.82,27.86,22400.0,26.8302,26.8785,26.8302,26.8688,22400.0
2018-05-25 14:05:00,27.86,27.89,27.86,27.87,56492.0,26.8688,26.8977,26.8688,26.8785,56492.0
2018-05-25 14:10:00,27.87,27.88,27.86,27.87,49140.0,26.8785,26.8881,26.8688,26.8785,49140.0
2018-05-25 14:15:00,27.86,27.88,27.86,27.88,19924.0,26.8688,26.8881,26.8688,26.8881,19924.0
2018-05-25 14:20:00,27.89,27.9,27.86,27.89,31756.0,26.8977,26.9074,26.8688,26.8977,31756.0
2018-05-25 14:25:00,27.88,27.9,27.88,27.89,40016.0,26.8881,26.9074,26.8881,26.8977,40016.0
2018-05-25 14:30:00,27.9,27.9,27.87,27.87,23140.0,26.9074,26.9074,26.8785,26.8785,23140.0
2018-05-25 14:35:00,27.87,27.88,27.86,27.86,19404.0,26.8785,26.8881,26.8688,26.8688,19404.0
2018-05-25 14:40:00,27.86,27.86,27.8,27.8,238520.0,26.8688,26.8688,26.811,26.811,238520.0
2018-05-25 14:45:00,27.8,27.81,27.79,27.81,152380.0,26.811,26.8206,26.8013,26.8206,152380.0
2018-05-25 14:50:00,27.8,27.82,27.8,27.82,48728.0,26.811,26.8302,26.811,26.8302,48728.0
2018-05-25 14:55:00,27.81,27.82,27.81,27.81,37544.0,26.8206,26.8302,26.8206,26.8206,37544.0
2018-05-25 15:00:00,27.81,27.83,27.79,27.81,34224.0,26.8206,26.8399,26.8013,26.8206,34224.0
2018-05-25 15:05:00,27.82,27.83,27.81,27.83,18196.0,26.8302,26.8399,26.8206,26.8399,18196.0
2018-05-25 15:10:00,27.83,27.85,27.82,27.85,37668.0,26.8399,26.8592,26.8302,26.8592,37668.0
2018-05-25 15:15:00,27.85,27.88,27.85,27.88,47156.0,26.8592,26.8881,26.8592,26.8881,47156.0
2018-05-25 15:20:00,27.88,27.89,27.86,27.87,257792.0,26.8881,26.8977,26.8688,26.8785,257792.0
2018-05-25 15:25:00,27.87,27.92,27.87,27.92,44212.0,26.8785,26.9267,26.8785,26.9267,44212.0
2018-05-25 15:30:00,27.91,27.92,27.9,27.91,61940.0,26.917,26.9267,26.9074,26.917,61940.0
2018-05-25 15:35:00,27.91,27.92,27.9,27.9,11200.0,26.917,26.9267,26.9074,26.9074,11200.0
2018-05-25 15:40:00,27.89,27.89,27.86,27.86,207740.0,26.8977,26.8977,26.8688,26.8688,207740.0
2018-05-25 15:45:00,27.87,27.89,27.87,27.88,10976.0,26.8785,26.8977,26.8785,26.8881,10976.0
2018-05-25 15:50:00,27.89,27.93,27.89,27.93,202680.0,26.8977,26.9363,26.8977,26.9363,202680.0
2018-05-25 15:55:00,27.93,27.95,27.9,27.9,319568.0,26.9363,26.9556,26.9074,26.9074,319568.0
2018-05-29 09:30:00,27.51,27.57,27.49,27.51,392940.0,26.5313,26.5891,26.512,26.5313,392940.0
2018-05-29 09:35:00,27.51,27.55,27.47,27.49,332120.0,26.5313,26.5698,26.4927,26.512,332120.0
2018-05-29 09:40:00,27.5,27.57,27.44,27.5,392968.0,26.5216,26.5891,26.4638,26.5216,392968.0
2018-05-29 09:45:00,27.5,27.54,27.49,27.52,187920.0,26.5216,26.5602,26.512,26.5409,187920.0
2018-05-29 09:50:00,27.53,27.57,27.51,27.55,137776.0,26.5506,26.5891,26.5313,26.5698,137776.0
2018-05-29 09:55:00,27.55,27.68,27.53,27.65,303984.0,26.5698,26.6952,26.5506,26.6663,303984.0
2018-05-29 10:00:00,27.65,27.69,27.65,27.69,147600.0,26.6663,26.7049,26.6663,26.7049,147600.0
2018-05-29 10:05:00,27.68,27.69,27.67,27.67,54644.0,26.6952,26.7049,26.6856,26.6856,54644.0
2018-05-29 10:10:00,27.68,27.68,27.62,27.62,118896.0,26.6952,26.6952,26.6374,26.6374,118896.0
2018-05-29 10:15:00,27.62,27.63,27.6,27.61,17000.0,26.6374,26.647,26.6181,26.6277,17000.0
2018-05-29 10:20:00,27.61,27.64,27.58,27.62,242192.0,26.6277,26.6566,26.5988,26.6374,242192.0
2018-05-29 10:25:00,27.62,27.68,27.6,27.66,80024.0,26.6374,26.6952,26.6181,26.6759,80024.0
2018-05-29 10:30:00,27.6,27.6,27.54,27.57,151476.0,26.6181,26.6181,26.5602,26.5891,151476.0
2018-05-29 10:35:00,27.55,27.61,27.55,27.6,170092.0,26.5698,26.6277,26.5698,26.6181,170092.0
2018-05-29 10:40:00,27.61,27.63,27.57,27.58,152792.0,26.6277,26.647,26.5891,26.5988,152792.0
2018-05-29 10:45:00,27.58,27.6,27.55,27.57,150744.0,26.5988,26.6181,26.5698,26.5891,150744.0
2018-05-29 10:50:00,27.61,27.63,27.59,27.59,62524.0,26.6277,26.647,26.6084,26.6084,62524.0
2018-05-29 10:55:00,27.6,27.6,27.53,27.53,158152.0,26.6181,26.6181,26.5506,26.5506,158152.0
2018-05-29 11:00:00,27.53,27.53,27.45,27.46,474116.0,26.5506,26.5506,26.4734,26.483,474116.0
2018-05-29 11:05:00,27.45,27.48,27.43,27.46,152820.0,26.4734,26.5023,26.4541,26.483,152820.0
2018-05-29 11:10:00,27.46,27.52,27.46,27.51,115272.0,26.483,26.5409,26.483,26.5313,115272.0
2018-05-29 11:15:00,27.51,27.52,27.46,27.46,40112.0,26.5313,26.5409,26.483,26.483,40112.0
2018-05-29 11:20:00,27.46,27.52,27.46,27.5,102624.0,26.483,26.5409,26.483,26.5216,102624.0
2018-05-29 11:25:00,27.49,27.56,27.46,27.49,510380.0,26.512,26.5795,26.483,26.512,510380.0
2018-05-29 11:30:00,27.5,27.5,27.45,27.46,153632.0,26.5216,26.5216,26.4734,26.483,153632.0
2018-05-29 11:35:00,27.45,27.45,27.39,27.39,509124.0,26.4734,26.4734,26.4155,26.4155,509124.0
2018-05-29 11:40:00,27.39,27.39,27.25,27.25,399456.0,26.4155,26.4155,26.2805,26.2805,399456.0
2018-05-29 11:45:00,27.25,27.26,27.22,27.26,176356.0,26.2805,26.2902,26.2516,26.2902,176356.0
2018-05-29 11:50:00,27.26,27.29,27.25,27.26,193436.0,26.2902,26.3191,26.2805,26.2902,193436.0
2018-05-29 11:55:00,27.27,27.28,27.24,27.24,147400.0,26.2998,26.3095,26.2709,26.2709,147400.0
2018-05-29 12:00:00,27.23,27.23,27.14,27.14,914324.0,26.2612,26.2612,26.1744,26.1744,914324.0
2018-05-29 12:05:00,27.14,27.17,27.12,27.12,120136.0,26.1744,26.2034,26.1551,26.1551,120136.0
2018-05-29 12:10:00,27.11,27.13,27.03,27.04,502752.0,26.1455,26.1648,26.0683,26.078,502752.0
2018-05-29 12:15:00,27.03,27.13,27.03,27.11,274780.0,26.0683,26.1648,26.0683,26.1455,274780.0
2018-05-29 12:20:00,27.11,27.18,27.11,27.17,153400.0,26.1455,26.213,26.1455,26.2034,153400.0
2018-05-29 12:25:00,27.18,27.2,27.14,27.14,260268.0,26.213,26.2323,26.1744,26.1744,260268.0
2018-05-29 12:30:00,27.15,27.24,27.15,27.22,64676.0,26.1841,26.2709,26.1841,26.2516,64676.0
2018-05-29 12:35:00,27.22,27.28,27.21,27.24,226648.0,26.2516,26.3095,26.2419,26.2709,226648.0
2018-05-29 12:40:00,27.25,27.3,27.23,27.24,144092.0,26.2805,26.3287,26.2612,26.2709,144092.0
2018-05-29 12:45:00,27.26,27.28,27.24,27.28,52592.0,26.2902,26.3095,26.2709,26.3095,52592.0
2018-05-29 12:50:00,27.28,27.33,27.28,27.33,128668.0,26.3095,26.3577,26.3095,26.3577,128668.0
2018-05-29 12:55:00,27.34,27.34,27.3,27.32,65276.0,26.3673,26.3673,26.3287,26.348,65276.0
2018-05-29 13:00:00,27.3,27.31,27.22,27.22,307268.0,26.3287,26.3384,26.2516,26.2516,307268.0
2018-05-29 13:05:00,27.22,27.22,27.18,27.18,60064.0,26.2516,26.2516,26.213,26.213,60064.0
2018-05-29 13:10:00,27.18,27.21,27.17,27.18,85644.0,26.213,26.2419,26.2034,26.213,85644.0
2018-05-29 13:15:00,27.18,27.22,27.15,27.21,124716.0,26.213,26.2516,26.1841,26.2419,124716.0
2018-05-29 13:20:00,27.21,27.25,27.2,27.21,27868.0,26.2419,26.2805,26.2323,26.2419,27868.0
2018-05-29 13:25:00,27.2,27.23,27.18,27.21,38596.0,26.2323,26.2612,26.213,26.2419,38596.0
2018-05-29 13:30:00,27.21,27.21,27.11,27.12,396384.0,26.2419,26.2419,26.1455,26.1551,396384.0
2018-05-29 13:35:00,27.11,27.14,27.11,27.11,219812.0,26.1455,26.1744,26.1455,26.1455,219812.0
2018-05-29 13:40:00,27.13,27.18,27.12,27.14,73964.0,26.1648,26.213,26.1551,26.1744,73964.0
2018-05-29 13:45:00,27.14,27.23,27.13,27.22,55712.0,26.1744,26.2612,26.1648,26.2516,55712.0
2018-05-29 13:50:00,27.22,27.25,27.19,27.22,175788.0,26.2516,26.2805,26.2227,26.2516,175788.0
2018-05-29 13:55:00,27.21,27.24,27.18,27.18,92908.0,26.2419,26.2709,26.213,26.213,92908.0
2018-05-29 14:00:00,27.17,27.17,27.06,27.06,295772.0,26.2034,26.2034,26.0973,26.0973,295772.0
2018-05-29 14:05:00,27.07,27.11,27.07,27.1,41872.0,26.1069,26.1455,26.1069,26.1359,41872.0
2018-05-29 14:10:00,27.1,27.13,27.06,27.11,264716.0,26.1359,26.1648,26.0973,26.1455,264716.0
2018-05-29 14:15:00,27.1,27.11,27.06,27.1,140564.0,26.1359,26.1455,26.0973,26.1359,140564.0
2018-05-29 14:20:00,27.08,27.1,27.03,27.09,61992.0,26.1166,26.1359,26.0683,26.1262,61992.0
2018-05-29 14:25:00,27.1,27.17,27.06,27.17,112380.0,26.1359,26.2034,26.0973,26.2034,112380.0
2018-05-29 14:30:00,27.16,27.21,27.14,27.18,239324.0,26.1937,26.2419,26.1744,26.213,239324.0
2018-05-29 14:35:00,27.2,27.22,27.12,27.12,620452.0,26.2323,26.2516,26.1551,26.1551,620452.0
2018-05-29 14:40:00,27.13,27.16,27.03,27.04,385672.0,26.1648,26.1937,26.0683,26.078,385672.0
2018-05-29 14:45:00,27.04,27.1,27.02,27.05,392740.0,26.078,26.1359,26.0587,26.0876,392740.0
2018-05-29 14:50:00,27.06,27.06,27.01,27.03,801136.0,26.0973,26.0973,26.0491,26.0683,801136.0
2018-05-29 14:55:00,27.02,27.06,27.0,27.02,498608.0,26.0587,26.0973,26.0394,26.0587,498608.0
2018-05-29 15:00:00,27.0,27.1,27.0,27.07,131272.0,26.0394,26.1359,26.0394,26.1069,131272.0
2018-05-29 15:05:00,27.06,27.1,27.05,27.07,41136.0,26.0973,26.1359,26.0876,26.1069,41136.0
2018-05-29 15:10:00,27.06,27.09,27.05,27.05,63240.0,26.0973,26.1262,26.0876,26.0876,63240.0
2018-05-29 15:15:00,27.05,27.07,27.01,27.03,45628.0,26.0876,26.1069,26.0491,26.0683,45628.0
2018-05-29 15:20:00,27.03,27.06,27.01,27.05,49376.0,26.0683,26.0973,26.0491,26.0876,49376.0
2018-05-29 15:25:00,27.06,27.07,27.03,27.06,376772.0,26.0973,26.1069,26.0683,26.0973,376772.0
2018-05-29 15:30:00,27.07,27.14,27.04,27.12,67236.0,26.1069,26.1744,26.078,26.1551,67236.0
2018-05-29 15:35:00,27.13,27.21,27.13,27.2,148912.0,26.1648,26.2419,26.1648,26.2323,148912.0
2018-05-29 15:40:00,27.21,27.26,27.18,27.26,416628.0,26.2419,26.2902,26.213,26.2902,416628.0
2018-05-29 15:45:00,27.27,27.31,27.26,27.28,506704.0,26.2998,26.3384,26.2902,26.3095,506704.0
2018-05-29 15:50:00,27.29,27.33,27.28,27.29,165136.0,26.3191,26.3577,26.3095,26.3191,165136.0
2018-05-29 15:55:00,27.29,27.31,27.25,27.28,281480.0,26.3191,26.3384,26.2805,26.3095,281480.0
2018-05-30 09:30:00,27.57,27.61,27.57,27.58,148312.0,26.5891,26.6277,26.5891,26.5988,148312.0
2018-05-30 09:35:00,27.6,27.64,27.58,27.63,116040.0,26.6181,26.6566,26.5988,26.647,116040.0
2018-05-30 09:40:00,27.63,27.64,27.58,27.62,141756.0,26.647,26.6566,26.5988,26.6374,141756.0
2018-05-30 09:45:00,27.61,27.67,27.61,27.61,70196.0,26.6277,26.6856,26.6277,26.6277,70196.0
2018-05-30 09:50:00,27.61,27.62,27.55,27.56,260496.0,26.6277,26.6374,26.5698,26.5795,260496.0
2018-05-30 09:55:00,27.55,27.57,27.55,27.56,53800.0,26.5698,26.5891,26.5698,26.5795,53800.0
2018-05-30 10:00:00,27.56,27.58,27.54,27.56,37648.0,26.5795,26.5988,26.5602,26.5795,37648.0
2018-05-30 10:05:00,27.57,27.61,27.55,27.61,51428.0,26.5891,26.6277,26.5698,26.6277,51428.0
2018-05-30 10:10:00,27.6,27.66,27.6,27.66,203008.0,26.6181,26.6759,26.6181,26.6759,203008.0
2018-05-30 10:15:00,27.67,27.68,27.61,27.61,135056.0,26.6856,26.6952,26.6277,26.6277,135056.0
2018-05-30 10:20:00,27.61,27.64,27.57,27.59,108540.0,26.6277,26.6566,26.5891,26.6084,108540.0
2018-05-30 10:25:00,27.59,27.63,27.58,27.63,71512.0,26.6084,26.647,26.5988,26.647,71512.0
2018-05-30 10:30:00,27.63,27.68,27.63,27.68,37076.0,26.647,26.6952,26.647,26.6952,37076.0
2018-05-30 10:35:00,27.69,27.69,27.65,27.66,65904.0,26.7049,26.7049,26.6663,26.6759,65904.0
2018-05-30 10:40:00,27.66,27.78,27.65,27.78,153096.0,26.6759,26.7917,26.6663,26.7917,153096.0
2018-05-30 10:45:00,27.78,27.81,27.78,27.78,102220.0,26.7917,26.8206,26.7917,26.7917,102220.0
2018-05-30 10:50:00,27.79,27.8,27.78,27.79,20948.0,26.8013,26.811,26.7917,26.8013,20948.0
2018-05-30 10:55:00,27.79,27.81,27.79,27.81,19936.0,26.8013,26.8206,26.8013,26.8206,19936.0
2018-05-30 11:00:00,27.81,27.84,27.8,27.8,127284.0,26.8206,26.8495,26.811,26.811,127284.0
2018-05-30 11:05:00,27.8,27.8,27.77,27.77,40356.0,26.811,26.811,26.782,26.782,40356.0
2018-05-30 11:10:00,27.77,27.79,27.77,27.79,14164.0,26.782,26.8013,26.782,26.8013,14164.0
2018-05-30 11:15:00,27.79,27.79,27.77,27.77,60400.0,26.8013,26.8013,26.782,26.782,60400.0
2018-05-30 11:20:00,27.77,27.8,27.77,27.8,8036.0,26.782,26.811,26.782,26.811,8036.0
2018-05-30 11:25:00,27.81,27.83,27.79,27.79,50192.0,26.8206,26.8399,26.8013,26.8013,50192.0
2018-05-30 11:30:00,27.83,27.88,27.83,27.87,42296.0,26.8399,26.8881,26.8399,26.8785,42296.0
2018-05-30 11:35:00,27.88,27.9,27.88,27.89,155332.0,26.8881,26.9074,26.8881,26.8977,155332.0
2018-05-30 11:40:00,27.89,27.89,27.83,27.83,74376.0,26.8977,26.8977,26.8399,26.8399,74376.0
2018-05-30 11:45:00,27.86,27.87,27.84,27.86,52800.0,26.8688,26.8785,26.8495,26.8688,52800.0
2018-05-30 11:50:00,27.88,27.9,27.87,27.89,57600.0,26.8881,26.9074,26.8785,26.8977,57600.0
2018-05-30 11:55:00,27.89,27.96,27.89,27.93,54040.0,26.8977,26.9653,26.8977,26.9363,54040.0
2018-05-30 12:00:00,27.95,27.98,27.94,27.96,55996.0,26.9556,26.9845,26.946,26.9653,55996.0
2018-05-30 12:05:00,27.96,27.98,27.94,27.95,49796.0,26.9653,26.9845,26.946,26.9556,49796.0
2018-05-30 12:10:00,27.95,27.96,27.94,27.95,57452.0,26.9556,26.9653,26.946,26.9556,57452.0
2018-05-30 12:15:00,27.95,27.95,27.94,27.95,4624.0,26.9556,26.9556,26.946,26.9556,4624.0
2018-05-30 12:20:00,27.96,27.98,27.96,27.98,3600.0,26.9653,26.9845,26.9653,26.9845,3600.0
2018-05-30 12:25:00,27.98,27.98,27.97,27.98,15932.0,26.9845,26.9845,26.9749,26.9845,15932.0
2018-05-30 12:30:00,27.98,27.99,27.96,27.96,10204.0,26.9845,26.9942,26.9653,26.9653,10204.0
2018-05-30 12:35:00,27.96,27.97,27.93,27.93,20400.0,26.9653,26.9749,26.9363,26.9363,20400.0
2018-05-30 12:40:00,27.93,27.94,27.92,27.93,56016.0,26.9363,26.946,26.9267,26.9363,56016.0
2018-05-30 12:45:00,27.92,27.93,27.91,27.92,20400.0,26.9267,26.9363,26.917,26.9267,20400.0
2018-05-30 12:50:00,27.92,27.93,27.92,27.93,8400.0,26.9267,26.9363,26.9267,26.9363,8400.0
2018-05-30 12:55:00,27.93,27.96,27.93,27.93,17744.0,26.9363,26.9653,26.9363,26.9363,17744.0
2018-05-30 13:00:00,27.94,27.96,27.91,27.93,9176.0,26.946,26.9653,26.917,26.9363,9176.0
2018-05-30 13:05:00,27.92,27.95,27.92,27.95,5900.0,26.9267,26.9556,26.9267,26.9556,5900.0
2018-05-30 13:10:00,27.94,27.98,27.94,27.98,49720.0,26.946,26.9845,26.946,26.9845,49720.0
2018-05-30 13:15:00,28.0,28.05,27.99,28.04,62572.0,27.0038,27.0521,26.9942,27.0424,62572.0
2018-05-30 13:20:00,28.04,28.05,28.01,28.03,34872.0,27.0424,27.0521,27.0135,27.0328,34872.0
2018-05-30 13:25:00,28.03,28.05,28.0,28.0,48564.0,27.0328,27.0521,27.0038,27.0038,48564.0
2018-05-30 13:30:00,28.01,28.02,28.01,28.02,8060.0,27.0135,27.0231,27.0135,27.0231,8060.0
2018-05-30 13:35:00,28.03,28.03,28.01,28.03,11224.0,27.0328,27.0328,27.0135,27.0328,11224.0
2018-05-30 13:40:00,28.03,28.04,28.03,28.03,8840.0,27.0328,27.0424,27.0328,27.0328,8840.0
2018-05-30 13:45:00,28.04,28.06,28.04,28.06,32200.0,27.0424,27.0617,27.0424,27.0617,32200.0
2018-05-30 13:50:00,28.05,28.06,28.02,28.02,13812.0,27.0521,27.0617,27.0231,27.0231,13812.0
2018-05-30 13:55:00,28.02,28.04,28.02,28.04,4200.0,27.0231,27.0424,27.0231,27.0424,4200.0
2018-05-30 14:00:00,28.02,28.04,28.02,28.03,54224.0,27.0231,27.0424,27.0231,27.0328,54224.0
2018-05-30 14:05:00,28.02,28.05,28.02,28.05,36232.0,27.0231,27.0521,27.0231,27.0521,36232.0
2018-05-30 14:10:00,28.05,28.06,28.05,28.06,14800.0,27.0521,27.0617,27.0521,27.0617,14800.0
2018-05-30 14:15:00,28.05,28.05,28.01,28.02,58312.0,27.0521,27.0521,27.0135,27.0231,58312.0
2018-05-30 14:20:00,28.03,28.03,28.01,28.01,15600.0,27.0328,27.0328,27.0135,27.0135,15600.0
2018-05-30 14:25:00,28.0,28.03,28.0,28.03,23216.0,27.0038,27.0328,27.0038,27.0328,23216.0
2018-05-30 14:30:00,28.03,28.08,28.03,28.08,48840.0,27.0328,27.081,27.0328,27.081,48840.0
2018-05-30 14:35:00,28.06,28.07,28.06,28.06,6880.0,27.0617,27.0713,27.0617,27.0617,6880.0
2018-05-30 14:40:00,28.07,28.09,28.03,28.04,29148.0,27.0713,27.0906,27.0328,27.0424,29148.0
2018-05-30 14:45:00,28.04,28.05,28.04,28.04,25200.0,27.0424,27.0521,27.0424,27.0424,25200.0
2018-05-30 14:50:00,28.05,28.06,28.04,28.04,11548.0,27.0521,27.0617,27.0424,27.0424,11548.0
2018-05-30 14:55:00,28.03,28.04,28.03,28.04,2800.0,27.0328,27.0424,27.0328,27.0424,2800.0
2018-05-30 15:00:00,28.07,28.07,28.04,28.04,12000.0,27.0713,27.0713,27.0424,27.0424,12000.0
2018-05-30 15:05:00,28.04,28.05,28.01,28.01,48712.0,27.0424,27.0521,27.0135,27.0135,48712.0
2018-05-30 15:10:00,28.0,28.02,28.0,28.0,53544.0,27.0038,27.0231,27.0038,27.0038,53544.0
2018-05-30 15:15:00,28.0,28.03,28.0,28.02,4292.0,27.0038,27.0328,27.0038,27.0231,4292.0
2018-05-30 15:20:00,28.01,28.01,27.98,27.99,98880.0,27.0135,27.0135,26.9845,26.9942,98880.0
2018-05-30 15:25:00,27.99,27.99,27.97,27.98,71420.0,26.9942,26.9942,26.9749,26.9845,71420.0
2018-05-30 15:30:00,27.97,27.98,27.94,27.97,87220.0,26.9749,26.9845,26.946,26.9749,87220.0
2018-05-30 15:35:00,27.97,27.97,27.93,27.94,90500.0,26.9749,26.9749,26.9363,26.946,90500.0
2018-05-30 15:40:00,27.94,27.97,27.93,27.97,56652.0,26.946,26.9749,26.9363,26.9749,56652.0
2018-05-30 15:45:00,27.96,27.96,27.92,27.95,76040.0,26.9653,26.9653,26.9267,26.9556,76040.0
2018-05-30 15:50:00,27.96,27.99,27.95,27.98,145384.0,26.9653,26.9942,26.9556,26.9845,145384.0
2018-05-30 15:55:00,27.98,28.01,27.97,27.97,247196.0,26.9845,27.0135,26.9749,26.9749,247196.0
2018-05-31 09:30:00,27.88,27.89,27.8,27.86,147200.0,26.8881,26.8977,26.811,26.8688,147200.0
2018-05-31 09:35:00,27.86,27.88,27.82,27.86,160032.0,26.8688,26.8881,26.8302,26.8688,160032.0
2018-05-31 09:40:00,27.85,27.89,27.81,27.81,151624.0,26.8592,26.8977,26.8206,26.8206,151624.0
2018-05-31 09:45:00,27.8,27.87,27.79,27.8,247788.0,26.811,26.8785,26.8013,26.811,247788.0
2018-05-31 09:50:00,27.79,27.85,27.78,27.85,200708.0,26.8013,26.8592,26.7917,26.8592,200708.0
2018-05-31 09:55:00,27.83,27.84,27.79,27.81,159720.0,26.8399,26.8495,26.8013,26.8206,159720.0
2018-05-31 10:00:00,27.81,27.86,27.78,27.83,59904.0,26.8206,26.8688,26.7917,26.8399,59904.0
2018-05-31 10:05:00,27.82,27.82,27.72,27.75,463940.0,26.8302,26.8302,26.7338,26.7627,463940.0
2018-05-31 10:10:00,27.75,27.82,27.73,27.81,323556.0,26.7627,26.8302,26.7434,26.8206,323556.0
2018-05-31 10:15:00,27.82,27.83,27.78,27.78,237132.0,26.8302,26.8399,26.7917,26.7917,237132.0
2018-05-31 10:20:00,27.78,27.81,27.76,27.77,201700.0,26.7917,26.8206,26.7724,26.782,201700.0
2018-05-31 10:25:00,27.77,27.8,27.75,27.79,63296.0,26.782,26.811,26.7627,26.8013,63296.0
2018-05-31 10:30:00,27.79,27.82,27.78,27.79,107824.0,26.8013,26.8302,26.7917,26.8013,107824.0
2018-05-31 10:35:00,27.79,27.79,27.74,27.76,145572.0,26.8013,26.8013,26.7531,26.7724,145572.0
2018-05-31 10:40:00,27.75,27.77,27.74,27.75,178508.0,26.7627,26.782,26.7531,26.7627,178508.0
2018-05-31 10:45:00,27.74,27.76,27.67,27.68,209512.0,26.7531,26.7724,26.6856,26.6952,209512.0
2018-05-31 10:50:00,27.66,27.7,27.63,27.67,74560.0,26.6759,26.7145,26.647,26.6856,74560.0
2018-05-31 10:55:00,27.68,27.7,27.66,27.69,18712.0,26.6952,26.7145,26.6759,26.7049,18712.0
2018-05-31 11:00:00,27.7,27.73,27.67,27.73,113312.0,26.7145,26.7434,26.6856,26.7434,113312.0
2018-05-31 11:05:00,27.73,27.75,27.72,27.72,58464.0,26.7434,26.7627,26.7338,26.7338,58464.0
2018-05-31 11:10:00,27.73,27.75,27.71,27.71,18000.0,26.7434,26.7627,26.7242,26.7242,18000.0
2018-05-31 11:15:00,27.72,27.73,27.67,27.69,306108.0,26.7338,26.7434,26.6856,26.7049,306108.0
2018-05-31 11:20:00,27.68,27.7,27.66,27.68,47472.0,26.6952,26.7145,26.6759,26.6952,47472.0
2018-05-31 11:25:00,27.69,27.83,27.69,27.83,417356.0,26.7049,26.8399,26.7049,26.8399,417356.0
2018-05-31 11:30:00,27.83,27.83,27.75,27.75,290368.0,26.8399,26.8399,26.7627,26.7627,290368.0
2018-05-31 11:35:00,27.76,27.89,27.75,27.85,268932.0,26.7724,26.8977,26.7627,26.8592,268932.0
2018-05-31 11:40:00,27.85,27.95,27.85,27.91,363984.0,26.8592,26.9556,26.8592,26.917,363984.0
2018-05-31 11:45:00,27.9,27.91,27.85,27.88,401428.0,26.9074,26.917,26.8592,26.8881,401428.0
2018-05-31 11:50:00,27.88,27.88,27.85,27.86,116052.0,26.8881,26.8881,26.8592,26.8688,116052.0
2018-05-31 11:55:00,27.87,27.89,27.84,27.85,213948.0,26.8785,26.8977,26.8495,26.8592,213948.0
2018-05-31 12:00:00,27.85,27.85,27.8,27.81,104616.0,26.8592,26.8592,26.811,26.8206,104616.0
2018-05-31 12:05:00,27.81,27.82,27.74,27.74,231296.0,26.8206,26.8302,26.7531,26.7531,231296.0
2018-05-31 12:10:00,27.74,27.78,27.74,27.77,131164.0,26.7531,26.7917,26.7531,26.782,131164.0
2018-05-31 12:15:00,27.76,27.79,27.75,27.79,64688.0,26.7724,26.8013,26.7627,26.8013,64688.0
2018-05-31 12:20:00,27.8,27.81,27.79,27.79,94088.0,26.811,26.8206,26.8013,26.8013,94088.0
2018-05-31 12:25:00,27.79,27.79,27.73,27.74,392132.0,26.8013,26.8013,26.7434,26.7531,392132.0
2018-05-31 12:30:00,27.74,27.74,27.71,27.71,68352.0,26.7531,26.7531,26.7242,26.7242,68352.0
2018-05-31 12:35:00,27.73,27.74,27.71,27.74,156408.0,26.7434,26.7531,26.7242,26.7531,156408.0
2018-05-31 12:40:00,27.71,27.75,27.7,27.75,42004.0,26.7242,26.7627,26.7145,26.7627,42004.0
2018-05-31 12:45:00,27.76,27.77,27.75,27.77,42336.0,26.7724,26.782,26.7627,26.782,42336.0
2018-05-31 12:50:00,27.78,27.79,27.77,27.77,8476.0,26.7917,26.8013,26.782,26.782,8476.0
2018-05-31 12:55:00,27.75,27.76,27.75,27.75,547256.0,26.7627,26.7724,26.7627,26.7627,547256.0
2018-05-31 13:00:00,27.78,27.79,27.73,27.73,66108.0,26.7917,26.8013,26.7434,26.7434,66108.0
2018-05-31 13:05:00,27.74,27.74,27.72,27.73,33008.0,26.7531,26.7531,26.7338,26.7434,33008.0
2018-05-31 13:10:00,27.73,27.73,27.7,27.71,67616.0,26.7434,26.7434,26.7145,26.7242,67616.0
2018-05-31 13:15:00,27.72,27.74,27.72,27.73,44068.0,26.7338,26.7531,26.7338,26.7434,44068.0
2018-05-31 13:20:00,27.73,27.75,27.72,27.72,67788.0,26.7434,26.7627,26.7338,26.7338,67788.0
2018-05-31 13:25:00,27.72,27.73,27.7,27.73,118900.0,26.7338,26.7434,26.7145,26.7434,118900.0
2018-05-31 13:30:00,27.72,27.73,27.67,27.67,100684.0,26.7338,26.7434,26.6856,26.6856,100684.0
2018-05-31 13:35:00,27.67,27.7,27.65,27.7,89640.0,26.6856,26.7145,26.6663,26.7145,89640.0
2018-05-31 13:40:00,27.7,27.71,27.68,27.69,25484.0,26.7145,26.7242,26.6952,26.7049,25484.0
2018-05-31 13:45:00,27.69,27.7,27.68,27.68,38172.0,26.7049,26.7145,26.6952,26.6952,38172.0
2018-05-31 13:50:00,27.68,27.68,27.63,27.67,102968.0,26.6952,26.6952,26.647,26.6856,102968.0
2018-05-31 13:55:00,27.65,27.65,27.56,27.57,743956.0,26.6663,26.6663,26.5795,26.5891,743956.0
2018-05-31 14:00:00,27.57,27.57,27.49,27.55,614404.0,26.5891,26.5891,26.512,26.5698,614404.0
2018-05-31 14:05:00,27.55,27.57,27.55,27.56,49028.0,26.5698,26.5891,26.5698,26.5795,49028.0
2018-05-31 14:10:00,27.55,27.58,27.55,27.57,39668.0,26.5698,26.5988,26.5698,26.5891,39668.0
2018-05-31 14:15:00,27.56,27.64,27.56,27.62,150340.0,26.5795,26.6566,26.5795,26.6374,150340.0
2018-05-31 14:20:00,27.61,27.65,27.61,27.64,46200.0,26.6277,26.6663,26.6277,26.6566,46200.0
2018-05-31 14:25:00,27.65,27.65,27.61,27.61,270720.0,26.6663,26.6663,26.6277,26.6277,270720.0
2018-05-31 14:30:00,27.61,27.61,27.57,27.6,329620.0,26.6277,26.6277,26.5891,26.6181,329620.0
2018-05-31 14:35:00,27.6,27.6,27.56,27.56,16332.0,26.6181,26.6181,26.5795,26.5795,16332.0
2018-05-31 14:40:00,27.57,27.6,27.56,27.59,22064.0,26.5891,26.6181,26.5795,26.6084,22064.0
2018-05-31 14:45:00,27.6,27.61,27.59,27.59,28960.0,26.6181,26.6277,26.6084,26.6084,28960.0
2018-05-31 14:50:00,27.59,27.65,27.59,27.65,19852.0,26.6084,26.6663,26.6084,26.6663,19852.0
2018-05-31 14:55:00,27.65,27.65,27.61,27.63,91164.0,26.6663,26.6663,26.6277,26.647,91164.0
2018-05-31 15:00:00,27.64,27.68,27.61,27.61,98776.0,26.6566,26.6952,26.6277,26.6277,98776.0
2018-05-31 15:05:00,27.62,27.73,27.62,27.71,111648.0,26.6374,26.7434,26.6374,26.7242,111648.0
2018-05-31 15:10:00,27.72,27.72,27.68,27.71,121304.0,26.7338,26.7338,26.6952,26.7242,121304.0
2018-05-31 15:15:00,27.71,27.72,27.67,27.68,274948.0,26.7242,26.7338,26.6856,26.6952,274948.0
2018-05-31 15:20:00,27.69,27.72,27.66,27.67,69724.0,26.7049,26.7338,26.6759,26.6856,69724.0
2018-05-31 15:25:00,27.66,27.7,27.66,27.69,133160.0,26.6759,26.7145,26.6759,26.7049,133160.0
2018-05-31 15:30:00,27.68,27.68,27.65,27.65,27780.0,26.6952,26.6952,26.6663,26.6663,27780.0
2018-05-31 15:35:00,27.66,27.71,27.66,27.69,109716.0,26.6759,26.7242,26.6759,26.7049,109716.0
2018-05-31 15:40:00,27.71,27.71,27.63,27.64,363860.0,26.7242,26.7242,26.647,26.6566,363860.0
2018-05-31 15:45:00,27.63,27.66,27.62,27.65,86492.0,26.647,26.6759,26.6374,26.6663,86492.0
2018-05-31 15:50:00,27.64,27.64,27.59,27.62,362956.0,26.6566,26.6566,26.6084,26.6374,362956.0
2018-05-31 15:55:00,27.61,27.67,27.59,27.6,524172.0,26.6277,26.6856,26.6084,26.6181,524172.0
2018-06-01 09:30:00,27.93,27.96,27.92,27.96,183052.0,26.9363,26.9653,26.9267,26.9653,183052.0
2018-06-01 09:35:00,27.98,28.01,27.98,27.99,149532.0,26.9845,27.0135,26.9845,26.9942,149532.0
2018-06-01 09:40:00,27.99,28.05,27.99,28.02,77728.0,26.9942,27.0521,26.9942,27.0231,77728.0
2018-06-01 09:45:00,28.03,28.05,28.03,28.03,98564.0,27.0328,27.0521,27.0328,27.0328,98564.0
2018-06-01 09:50:00,28.04,28.05,28.03,28.05,46104.0,27.0424,27.0521,27.0328,27.0521,46104.0
2018-06-01 09:55:00,28.06,28.06,28.03,28.03,50480.0,27.0617,27.0617,27.0328,27.0328,50480.0
2018-06-01 10:00:00,28.05,28.09,28.04,28.08,58108.0,27.0521,27.0906,27.0424,27.081,58108.0
2018-06-01 10:05:00,28.09,28.09,28.03,28.03,74620.0,27.0906,27.0906,27.0328,27.0328,74620.0
2018-06-01 10:10:00,28.04,28.06,28.03,28.03,161164.0,27.0424,27.0617,27.0328,27.0328,161164.0
2018-06-01 10:15:00,28.04,28.04,27.93,28.02,322136.0,27.0424,27.0424,26.9363,27.0231,322136.0
2018-06-01 10:20:00,28.02,28.17,28.02,28.14,201784.0,27.0231,27.1678,27.0231,27.1389,201784.0
2018-06-01 10:25:00,28.13,28.13,28.07,28.07,156600.0,27.1292,27.1292,27.0713,27.0713,156600.0
2018-06-01 10:30:00,28.06,28.1,28.03,28.05,304188.0,27.0617,27.1003,27.0328,27.0521,304188.0
2018-06-01 10:35:00,28.06,28.1,28.06,28.1,28600.0,27.0617,27.1003,27.0617,27.1003,28600.0
2018-06-01 10:40:00,28.08,28.08,28.0,28.01,587032.0,27.081,27.081,27.0038,27.0135,587032.0
2018-06-01 10:45:00,28.04,28.09,28.04,28.08,64724.0,27.0424,27.0906,27.0424,27.081,64724.0
2018-06-01 10:50:00,28.1,28.11,28.09,28.11,37500.0,27.1003,27.1099,27.0906,27.1099,37500.0
2018-06-01 10:55:00,28.11,28.13,28.1,28.11,26620.0,27.1099,27.1292,27.1003,27.1099,26620.0
2018-06-01 11:00:00,28.11,28.14,28.1,28.11,34440.0,27.1099,27.1389,27.1003,27.1099,34440.0
2018-06-01 11:05:00,28.1,28.12,28.09,28.1,16216.0,27.1003,27.1196,27.0906,27.1003,16216.0
2018-06-01 11:10:00,28.09,28.11,28.08,28.09,331368.0,27.0906,27.1099,27.081,27.0906,331368.0
2018-06-01 11:15:00,28.08,28.1,28.07,28.08,35220.0,27.081,27.1003,27.0713,27.081,35220.0
2018-06-01 11:20:00,28.08,28.12,28.08,28.09,22320.0,27.081,27.1196,27.081,27.0906,22320.0
2018-06-01 11:25:00,28.1,28.14,28.07,28.07,136172.0,27.1003,27.1389,27.0713,27.0713,136172.0
2018-06-01 11:30:00,28.05,28.13,28.05,28.11,84908.0,27.0521,27.1292,27.0521,27.1099,84908.0
2018-06-01 11:35:00,28.13,28.14,28.11,28.12,63968.0,27.1292,27.1389,27.1099,27.1196,63968.0
2018-06-01 11:40:00,28.12,28.13,28.09,28.09,45868.0,27.1196,27.1292,27.0906,27.0906,45868.0
2018-06-01 11:45:00,28.1,28.1,28.09,28.1,16000.0,27.1003,27.1003,27.0906,27.1003,16000.0
2018-06-01 11:50:00,28.1,28.14,28.1,28.13,42008.0,27.1003,27.1389,27.1003,27.1292,42008.0
2018-06-01 11:55:00,28.14,28.15,28.13,28.13,18900.0,27.1389,27.1485,27.1292,27.1292,18900.0
2018-06-01 12:00:00,28.14,28.15,28.13,28.14,11048.0,27.1389,27.1485,27.1292,27.1389,11048.0
2018-06-01 12:05:00,28.14,28.16,28.14,28.14,24864.0,27.1389,27.1581,27.1389,27.1389,24864.0
2018-06-01 12:10:00,28.15,28.17,28.15,28.17,140712.0,27.1485,27.1678,27.1485,27.1678,140712.0
2018-06-01 12:15:00,28.17,28.19,28.17,28.18,29540.0,27.1678,27.1871,27.1678,27.1774,29540.0
2018-06-01 12:20:00,28.18,28.18,28.15,28.16,111636.0,27.1774,27.1774,27.1485,27.1581,111636.0
2018-06-01 12:25:00,28.16,28.16,28.16,28.16,1600.0,27.1581,27.1581,27.1581,27.1581,1600.0
2018-06-01 12:30:00,28.15,28.18,28.15,28.18,80108.0,27.1485,27.1774,27.1485,27.1774,80108.0
2018-06-01 12:35:00,28.18,28.19,28.18,28.18,14284.0,27.1774,27.1871,27.1774,27.1774,14284.0
2018-06-01 12:40:00,28.19,28.19,28.18,28.19,8960.0,27.1871,27.1871,27.1774,27.1871,8960.0
2018-06-01 12:45:00,28.18,28.19,28.17,28.17,16724.0,27.1774,27.1871,27.1678,27.1678,16724.0
2018-06-01 12:50:00,28.17,28.17,28.16,28.17,219344.0,27.1678,27.1678,27.1581,27.1678,219344.0
2018-06-01 12:55:00,28.16,28.18,28.14,28.17,59800.0,27.1581,27.1774,27.1389,27.1678,59800.0
2018-06-01 13:00:00,28.17,28.22,28.17,28.21,43988.0,27.1678,27.216,27.1678,27.2064,43988.0
2018-06-01 13:05:00,28.2,28.22,28.2,28.21,33380.0,27.1967,27.216,27.1967,27.2064,33380.0
2018-06-01 13:10:00,28.21,28.22,28.21,28.22,7496.0,27.2064,27.216,27.2064,27.216,7496.0
2018-06-01 13:15:00,28.21,28.21,28.2,28.2,35600.0,27.2064,27.2064,27.1967,27.1967,35600.0
2018-06-01 13:20:00,28.21,28.25,28.2,28.23,91012.0,27.2064,27.2449,27.1967,27.2257,91012.0
2018-06-01 13:25:00,28.23,28.24,28.22,28.22,28720.0,27.2257,27.2353,27.216,27.216,28720.0
2018-06-01 13:30:00,28.23,28.23,28.19,28.2,45592.0,27.2257,27.2257,27.1871,27.1967,45592.0
2018-06-01 13:35:00,28.19,28.2,28.18,28.18,113444.0,27.1871,27.1967,27.1774,27.1774,113444.0
2018-06-01 13:40:00,28.18,28.2,28.18,28.18,10400.0,27.1774,27.1967,27.1774,27.1774,10400.0
2018-06-01 13:45:00,28.19,28.19,28.17,28.18,11372.0,27.1871,27.1871,27.1678,27.1774,11372.0
2018-06-01 13:50:00,28.18,28.2,28.18,28.18,7920.0,27.1774,27.1967,27.1774,27.1774,7920.0
2018-06-01 13:55:00,28.18,28.18,28.18,28.18,20364.0,27.1774,27.1774,27.1774,27.1774,20364.0
2018-06-01 14:00:00,28.19,28.2,28.15,28.15,154784.0,27.1871,27.1967,27.1485,27.1485,154784.0
2018-06-01 14:05:00,28.16,28.16,28.11,28.11,169276.0,27.1581,27.1581,27.1099,27.1099,169276.0
2018-06-01 14:10:00,28.11,28.13,28.11,28.13,30056.0,27.1099,27.1292,27.1099,27.1292,30056.0
2018-06-01 14:15:00,28.13,28.13,28.12,28.13,8400.0,27.1292,27.1292,27.1196,27.1292,8400.0
2018-06-01 14:20:00,28.13,28.17,28.13,28.17,24696.0,27.1292,27.1678,27.1292,27.1678,24696.0
2018-06-01 14:25:00,28.16,28.16,28.14,28.15,6800.0,27.1581,27.1581,27.1389,27.1485,6800.0
2018-06-01 14:30:00,28.17,28.17,28.12,28.13,171240.0,27.1678,27.1678,27.1196,27.1292,171240.0
2018-06-01 14:35:00,28.13,28.14,28.11,28.14,45108.0,27.1292,27.1389,27.1099,27.1389,45108.0
2018-06-01 14:40:00,28.13,28.18,28.13,28.18,30652.0,27.1292,27.1774,27.1292,27.1774,30652.0
2018-06-01 14:45:00,28.18,28.19,28.17,28.18,28700.0,27.1774,27.1871,27.1678,27.1774,28700.0
2018-06-01 14:50:00,28.19,28.19,28.17,28.17,41152.0,27.1871,27.1871,27.1678,27.1678,41152.0
2018-06-01 14:55:00,28.18,28.2,28.18,28.18,21092.0,27.1774,27.1967,27.1774,27.1774,21092.0
2018-06-01 15:00:00,28.17,28.17,28.16,28.16,4968.0,27.1678,27.1678,27.1581,27.1581,4968.0
2018-06-01 15:05:00,28.15,28.15,28.11,28.11,42128.0,27.1485,27.1485,27.1099,27.1099,42128.0
2018-06-01 15:10:00,28.11,28.11,28.07,28.09,116068.0,27.1099,27.1099,27.0713,27.0906,116068.0
2018-06-01 15:15:00,28.09,28.09,28.08,28.09,25380.0,27.0906,27.0906,27.081,27.0906,25380.0
2018-06-01 15:20:00,28.09,28.1,28.07,28.1,51584.0,27.0906,27.1003,27.0713,27.1003,51584.0
2018-06-01 15:25:00,28.1,28.11,28.09,28.1,27968.0,27.1003,27.1099,27.0906,27.1003,27968.0
2018-06-01 15:30:00,28.11,28.13,28.11,28.12,18800.0,27.1099,27.1292,27.1099,27.1196,18800.0
2018-06-01 15:35:00,28.13,28.13,28.11,28.13,100164.0,27.1292,27.1292,27.1099,27.1292,100164.0
2018-06-01 15:40:00,28.14,28.14,28.12,28.14,38940.0,27.1389,27.1389,27.1196,27.1389,38940.0
2018-06-01 15:45:00,28.14,28.14,28.12,28.13,42152.0,27.1389,27.1389,27.1196,27.1292,42152.0
2018-06-01 15:50:00,28.11,28.17,28.11,28.15,169432.0,27.1099,27.1678,27.1099,27.1485,169432.0
2018-06-01 15:55:00,28.15,28.18,28.14,28.18,268616.0,27.1485,27.1774,27.1389,27.1774,268616.0
2018-06-04 09:30:00,28.36,28.4,28.31,28.4,228520.0,27.351,27.3896,27.3028,27.3896,228520.0
2018-06-04 09:35:00,28.4,28.45,28.4,28.45,153212.0,27.3896,27.4378,27.3896,27.4378,153212.0
2018-06-04 09:40:00,28.45,28.5,28.45,28.48,190828.0,27.4378,27.486,27.4378,27.4668,190828.0
2018-06-04 09:45:00,28.49,28.49,28.45,28.45,202868.0,27.4764,27.4764,27.4378,27.4378,202868.0
2018-06-04 09:50:00,28.46,28.48,28.44,28.46,280320.0,27.4475,27.4668,27.4282,27.4475,280320.0
2018-06-04 09:55:00,28.45,28.47,28.45,28.47,31536.0,27.4378,27.4571,27.4378,27.4571,31536.0
2018-06-04 10:00:00,28.48,28.49,28.42,28.42,258724.0,27.4668,27.4764,27.4089,27.4089,258724.0
2018-06-04 10:05:00,28.42,28.43,28.38,28.38,450776.0,27.4089,27.4185,27.3703,27.3703,450776.0
2018-06-04 10:10:00,28.39,28.4,28.37,28.37,362176.0,27.38,27.3896,27.3607,27.3607,362176.0
2018-06-04 10:15:00,28.38,28.41,28.38,28.4,97812.0,27.3703,27.3992,27.3703,27.3896,97812.0
2018-06-04 10:20:00,28.41,28.42,28.4,28.4,15440.0,27.3992,27.4089,27.3896,27.3896,15440.0
2018-06-04 10:25:00,28.4,28.4,28.35,28.36,518836.0,27.3896,27.3896,27.3414,27.351,518836.0
2018-06-04 10:30:00,28.35,28.36,28.32,28.35,106044.0,27.3414,27.351,27.3125,27.3414,106044.0
2018-06-04 10:35:00,28.35,28.36,28.34,28.35,70560.0,27.3414,27.351,27.3317,27.3414,70560.0
2018-06-04 10:40:00,28.37,28.39,28.34,28.39,34940.0,27.3607,27.38,27.3317,27.38,34940.0
2018-06-04 10:45:00,28.37,28.38,28.35,28.36,21336.0,27.3607,27.3703,27.3414,27.351,21336.0
2018-06-04 10:50:00,28.37,28.39,28.35,28.38,53900.0,27.3607,27.38,27.3414,27.3703,53900.0
2018-06-04 10:55:00,28.38,28.39,28.38,28.39,35608.0,27.3703,27.38,27.3703,27.38,35608.0
2018-06-04 11:00:00,28.39,28.42,28.38,28.41,69960.0,27.38,27.4089,27.3703,27.3992,69960.0
2018-06-04 11:05:00,28.39,28.39,28.37,28.38,57868.0,27.38,27.38,27.3607,27.3703,57868.0
2018-06-04 11:10:00,28.37,28.39,28.33,28.34,436100.0,27.3607,27.38,27.3221,27.3317,436100.0
2018-06-04 11:15:00,28.33,28.35,28.33,28.34,20800.0,27.3221,27.3414,27.3221,27.3317,20800.0
2018-06-04 11:20:00,28.34,28.35,28.3,28.33,167340.0,27.3317,27.3414,27.2932,27.3221,167340.0
2018-06-04 11:25:00,28.33,28.38,28.33,28.38,56632.0,27.3221,27.3703,27.3221,27.3703,56632.0
2018-06-04 11:30:00,28.38,28.38,28.36,28.37,19600.0,27.3703,27.3703,27.351,27.3607,19600.0
2018-06-04 11:35:00,28.35,28.36,28.35,28.36,9800.0,27.3414,27.351,27.3414,27.351,9800.0
2018-06-04 11:40:00,28.37,28.38,28.37,28.38,2900.0,27.3607,27.3703,27.3607,27.3703,2900.0
2018-06-04 11:45:00,28.39,28.39,28.38,28.39,16400.0,27.38,27.38,27.3703,27.38,16400.0
2018-06-04 11:50:00,28.38,28.38,28.35,28.36,154260.0,27.3703,27.3703,27.3414,27.351,154260.0
2018-06-04 11:55:00,28.37,28.4,28.37,28.4,37556.0,27.3607,27.3896,27.3607,27.3896,37556.0
2018-06-04 12:00:00,28.39,28.39,28.37,28.38,18952.0,27.38,27.38,27.3607,27.3703,18952.0
2018-06-04 12:05:00,28.4,28.4,28.38,28.38,11600.0,27.3896,27.3896,27.3703,27.3703,11600.0
2018-06-04 12:10:00,28.36,28.4,28.35,28.39,30412.0,27.351,27.3896,27.3414,27.38,30412.0
2018-06-04 12:15:00,28.41,28.41,28.39,28.4,30760.0,27.3992,27.3992,27.38,27.3896,30760.0
2018-06-04 12:20:00,28.42,28.45,28.42,28.43,47820.0,27.4089,27.4378,27.4089,27.4185,47820.0
2018-06-04 12:25:00,28.44,28.45,28.43,28.43,62816.0,27.4282,27.4378,27.4185,27.4185,62816.0
2018-06-04 12:30:00,28.43,28.44,28.43,28.44,16660.0,27.4185,27.4282,27.4185,27.4282,16660.0
2018-06-04 12:35:00,28.44,28.44,28.42,28.42,169536.0,27.4282,27.4282,27.4089,27.4089,169536.0
2018-06-04 12:40:00,28.43,28.44,28.42,28.43,39164.0,27.4185,27.4282,27.4089,27.4185,39164.0
2018-06-04 12:45:00,28.43,28.44,28.43,28.44,22544.0,27.4185,27.4282,27.4185,27.4282,22544.0
2018-06-04 12:50:00,28.43,28.44,28.43,28.43,62764.0,27.4185,27.4282,27.4185,27.4185,62764.0
2018-06-04 12:55:00,28.43,28.44,28.43,28.43,12000.0,27.4185,27.4282,27.4185,27.4185,12000.0
2018-06-04 13:00:00,28.43,28.46,28.43,28.46,199800.0,27.4185,27.4475,27.4185,27.4475,199800.0
2018-06-04 13:05:00,28.45,28.46,28.43,28.43,57376.0,27.4378,27.4475,27.4185,27.4185,57376.0
2018-06-04 13:10:00,28.43,28.43,28.43,28.43,50272.0,27.4185,27.4185,27.4185,27.4185,50272.0
2018-06-04 13:15:00,28.43,28.45,28.43,28.44,43440.0,27.4185,27.4378,27.4185,27.4282,43440.0
2018-06-04 13:20:00,28.45,28.45,28.44,28.44,28648.0,27.4378,27.4378,27.4282,27.4282,28648.0
2018-06-04 13:25:00,28.44,28.44,28.43,28.44,4400.0,27.4282,27.4282,27.4185,27.4282,4400.0
2018-06-04 13:30:00,28.43,28.44,28.4,28.4,11040.0,27.4185,27.4282,27.3896,27.3896,11040.0
2018-06-04 13:35:00,28.39,28.41,28.39,28.4,9628.0,27.38,27.3992,27.38,27.3896,9628.0
2018-06-04 13:40:00,28.4,28.4,28.4,28.4,1200.0,27.3896,27.3896,27.3896,27.3896,1200.0
2018-06-04 13:45:00,28.4,28.4,28.4,28.4,4040.0,27.3896,27.3896,27.3896,27.3896,4040.0
2018-06-04 13:50:00,28.38,28.39,28.37,28.38,57700.0,27.3703,27.38,27.3607,27.3703,57700.0
2018-06-04 13:55:00,28.38,28.4,28.38,28.4,15776.0,27.3703,27.3896,27.3703,27.3896,15776.0
2018-06-04 14:00:00,28.4,28.4,28.4,28.4,7900.0,27.3896,27.3896,27.3896,27.3896,7900.0
2018-06-04 14:05:00,28.41,28.41,28.4,28.41,11888.0,27.3992,27.3992,27.3896,27.3992,11888.0
2018-06-04 14:10:00,28.41,28.43,28.41,28.43,53244.0,27.3992,27.4185,27.3992,27.4185,53244.0
2018-06-04 14:15:00,28.42,28.42,28.4,28.41,6472.0,27.4089,27.4089,27.3896,27.3992,6472.0
2018-06-04 14:20:00,28.42,28.43,28.42,28.43,26400.0,27.4089,27.4185,27.4089,27.4185,26400.0
2018-06-04 14:25:00,28.42,28.43,28.41,28.42,18800.0,27.4089,27.4185,27.3992,27.4089,18800.0
2018-06-04 14:30:00,28.42,28.42,28.41,28.41,4164.0,27.4089,27.4089,27.3992,27.3992,4164.0
2018-06-04 14:35:00,28.4,28.42,28.4,28.41,16100.0,27.3896,27.4089,27.3896,27.3992,16100.0
2018-06-04 14:40:00,28.4,28.42,28.4,28.41,14600.0,27.3896,27.4089,27.3896,27.3992,14600.0
2018-06-04 14:45:00,28.41,28.42,28.41,28.42,2160.0,27.3992,27.4089,27.3992,27.4089,2160.0
2018-06-04 14:50:00,28.42,28.42,28.41,28.41,22200.0,27.4089,27.4089,27.3992,27.3992,22200.0
2018-06-04 14:55:00,28.42,28.45,28.42,28.45,32628.0,27.4089,27.4378,27.4089,27.4378,32628.0
2018-06-04 15:00:00,28.44,28.45,28.44,28.44,9808.0,27.4282,27.4378,27.4282,27.4282,9808.0
2018-06-04 15:05:00,28.44,28.45,28.44,28.45,5400.0,27.4282,27.4378,27.4282,27.4378,5400.0
2018-06-04 15:10:00,28.44,28.46,28.43,28.46,85744.0,27.4282,27.4475,27.4185,27.4475,85744.0
2018-06-04 15:15:00,28.46,28.48,28.45,28.46,92912.0,27.4475,27.4668,27.4378,27.4475,92912.0
2018-06-04 15:20:00,28.47,28.47,28.45,28.45,50460.0,27.4571,27.4571,27.4378,27.4378,50460.0
2018-06-04 15:25:00,28.46,28.46,28.44,28.44,26800.0,27.4475,27.4475,27.4282,27.4282,26800.0
2018-06-04 15:30:00,28.44,28.45,28.44,28.45,35200.0,27.4282,27.4378,27.4282,27.4378,35200.0
2018-06-04 15:35:00,28.45,28.46,28.43,28.45,33940.0,27.4378,27.4475,27.4185,27.4378,33940.0
2018-06-04 15:40:00,28.46,28.46,28.45,28.46,21140.0,27.4475,27.4475,27.4378,27.4475,21140.0
2018-06-04 15:45:00,28.45,28.45,28.41,28.43,55768.0,27.4378,27.4378,27.3992,27.4185,55768.0
2018-06-04 15:50:00,28.43,28.46,28.43,28.44,108344.0,27.4185,27.4475,27.4185,27.4282,108344.0
2018-06-04 15:55:00,28.44,28.45,28.42,28.43,309148.0,27.4282,27.4378,27.4089,27.4185,309148.0
2018-06-05 09:30:00,28.46,28.48,28.42,28.46,395064.0,27.4475,27.4668,27.4089,27.4475,395064.0
2018-06-05 09:35:00,28.46,28.48,28.45,28.46,50204.0,27.4475,27.4668,27.4378,27.4475,50204.0
2018-06-05 09:40:00,28.44,28.49,28.44,28.48,35400.0,27.4282,27.4764,27.4282,27.4668,35400.0
2018-06-05 09:45:00,28.49,28.49,28.45,28.48,61200.0,27.4764,27.4764,27.4378,27.4668,61200.0
2018-06-05 09:50:00,28.49,28.49,28.46,28.49,33668.0,27.4764,27.4764,27.4475,27.4764,33668.0
2018-06-05 09:55:00,28.48,28.5,28.48,28.5,31416.0,27.4668,27.486,27.4668,27.486,31416.0
2018-06-05 10:00:00,28.49,28.54,28.49,28.54,89156.0,27.4764,27.5246,27.4764,27.5246,89156.0
2018-06-05 10:05:00,28.54,28.56,28.53,28.53,43592.0,27.5246,27.5439,27.515,27.515,43592.0
2018-06-05 10:10:00,28.53,28.54,28.52,28.52,32044.0,27.515,27.5246,27.5053,27.5053,32044.0
2018-06-05 10:15:00,28.51,28.53,28.5,28.52,31240.0,27.4957,27.515,27.486,27.5053,31240.0
2018-06-05 10:20:00,28.51,28.52,28.5,28.51,31128.0,27.4957,27.5053,27.486,27.4957,31128.0
2018-06-05 10:25:00,28.51,28.53,28.5,28.53,40384.0,27.4957,27.515,27.486,27.515,40384.0
2018-06-05 10:30:00,28.54,28.56,28.5,28.51,64440.0,27.5246,27.5439,27.486,27.4957,64440.0
2018-06-05 10:35:00,28.5,28.5,28.44,28.47,260196.0,27.486,27.486,27.4282,27.4571,260196.0
2018-06-05 10:40:00,28.47,28.47,28.44,28.46,156080.0,27.4571,27.4571,27.4282,27.4475,156080.0
2018-06-05 10:45:00,28.47,28.47,28.43,28.45,40380.0,27.4571,27.4571,27.4185,27.4378,40380.0
2018-06-05 10:50:00,28.45,28.48,28.45,28.48,24628.0,27.4378,27.4668,27.4378,27.4668,24628.0
2018-06-05 10:55:00,28.48,28.5,28.47,28.49,67776.0,27.4668,27.486,27.4571,27.4764,67776.0
2018-06-05 11:00:00,28.47,28.48,28.46,28.46,5600.0,27.4571,27.4668,27.4475,27.4475,5600.0
2018-06-05 11:05:00,28.43,28.45,28.35,28.35,424808.0,27.4185,27.4378,27.3414,27.3414,424808.0
2018-06-05 11:10:00,28.35,28.42,28.35,28.42,196288.0,27.3414,27.4089,27.3414,27.4089,196288.0
2018-06-05 11:15:00,28.41,28.44,28.41,28.44,90504.0,27.3992,27.4282,27.3992,27.4282,90504.0
2018-06-05 11:20:00,28.44,28.45,28.41,28.41,299848.0,27.4282,27.4378,27.3992,27.3992,299848.0
2018-06-05 11:25:00,28.41,28.41,28.39,28.4,54000.0,27.3992,27.3992,27.38,27.3896,54000.0
2018-06-05 11:30:00,28.39,28.4,28.38,28.38,215144.0,27.38,27.3896,27.3703,27.3703,215144.0
2018-06-05 11:35:00,28.37,28.4,28.34,28.39,57000.0,27.3607,27.3896,27.3317,27.38,57000.0
2018-06-05 11:40:00,28.37,28.37,28.3,28.3,163008.0,27.3607,27.3607,27.2932,27.2932,163008.0
2018-06-05 11:45:00,28.3,28.34,28.29,28.34,64608.0,27.2932,27.3317,27.2835,27.3317,64608.0
2018-06-05 11:50:00,28.33,28.35,28.32,28.33,37840.0,27.3221,27.3414,27.3125,27.3221,37840.0
2018-06-05 11:55:00,28.34,28.36,28.34,28.36,42476.0,27.3317,27.351,27.3317,27.351,42476.0
2018-06-05 12:00:00,28.35,28.36,28.31,28.31,147980.0,27.3414,27.351,27.3028,27.3028,147980.0
2018-06-05 12:05:00,28.32,28.36,28.3,28.36,143092.0,27.3125,27.351,27.2932,27.351,143092.0
2018-06-05 12:10:00,28.36,28.39,28.36,28.39,133004.0,27.351,27.38,27.351,27.38,133004.0
2018-06-05 12:15:00,28.39,28.39,28.36,28.36,224424.0,27.38,27.38,27.351,27.351,224424.0
2018-06-05 12:20:00,28.36,28.37,28.32,28.32,18728.0,27.351,27.3607,27.3125,27.3125,18728.0
2018-06-05 12:25:00,28.35,28.38,28.35,28.38,4472.0,27.3414,27.3703,27.3414,27.3703,4472.0
2018-06-05 12:30:00,28.36,28.36,28.35,28.36,3924.0,27.351,27.351,27.3414,27.351,3924.0
2018-06-05 12:35:00,28.36,28.39,28.36,28.39,46448.0,27.351,27.38,27.351,27.38,46448.0
2018-06-05 12:40:00,28.39,28.42,28.38,28.41,50492.0,27.38,27.4089,27.3703,27.3992,50492.0
2018-06-05 12:45:00,28.4,28.4,28.36,28.37,112780.0,27.3896,27.3896,27.351,27.3607,112780.0
2018-06-05 12:50:00,28.38,28.39,28.37,28.39,25840.0,27.3703,27.38,27.3607,27.38,25840.0
2018-06-05 12:55:00,28.4,28.41,28.39,28.4,41484.0,27.3896,27.3992,27.38,27.3896,41484.0
2018-06-05 13:00:00,28.4,28.41,28.4,28.41,17200.0,27.3896,27.3992,27.3896,27.3992,17200.0
2018-06-05 13:05:00,28.4,28.43,28.4,28.42,7400.0,27.3896,27.4185,27.3896,27.4089,7400.0
2018-06-05 13:10:00,28.43,28.45,28.43,28.44,43240.0,27.4185,27.4378,27.4185,27.4282,43240.0
2018-06-05 13:15:00,28.45,28.46,28.45,28.46,21600.0,27.4378,27.4475,27.4378,27.4475,21600.0
2018-06-05 13:20:00,28.45,28.46,28.45,28.45,40816.0,27.4378,27.4475,27.4378,27.4378,40816.0
2018-06-05 13:25:00,28.45,28.46,28.44,28.45,30100.0,27.4378,27.4475,27.4282,27.4378,30100.0
2018-06-05 13:30:00,28.45,28.45,28.43,28.43,108000.0,27.4378,27.4378,27.4185,27.4185,108000.0
2018-06-05 13:35:00,28.43,28.45,28.43,28.45,31688.0,27.4185,27.4378,27.4185,27.4378,31688.0
2018-06-05 13:40:00,28.43,28.45,28.42,28.45,23020.0,27.4185,27.4378,27.4089,27.4378,23020.0
2018-06-05 13:45:00,28.46,28.46,28.45,28.46,52248.0,27.4475,27.4475,27.4378,27.4475,52248.0
2018-06-05 13:50:00,28.46,28.46,28.43,28.44,32800.0,27.4475,27.4475,27.4185,27.4282,32800.0
2018-06-05 13:55:00,28.45,28.45,28.44,28.44,6832.0,27.4378,27.4378,27.4282,27.4282,6832.0
2018-06-05 14:00:00,28.44,28.45,28.42,28.42,46788.0,27.4282,27.4378,27.4089,27.4089,46788.0
2018-06-05 14:05:00,28.43,28.43,28.42,28.43,12000.0,27.4185,27.4185,27.4089,27.4185,12000.0
2018-06-05 14:10:00,28.43,28.46,28.43,28.46,34464.0,27.4185,27.4475,27.4185,27.4475,34464.0
2018-06-05 14:15:00,28.46,28.49,28.46,28.49,79052.0,27.4475,27.4764,27.4475,27.4764,79052.0
2018-06-05 14:20:00,28.48,28.49,28.48,28.48,20212.0,27.4668,27.4764,27.4668,27.4668,20212.0
2018-06-05 14:25:00,28.49,28.5,28.48,28.5,20708.0,27.4764,27.486,27.4668,27.486,20708.0
2018-06-05 14:30:00,28.49,28.5,28.49,28.5,16600.0,27.4764,27.486,27.4764,27.486,16600.0
2018-06-05 14:35:00,28.49,28.5,28.48,28.49,81152.0,27.4764,27.486,27.4668,27.4764,81152.0
2018-06-05 14:40:00,28.49,28.5,28.49,28.5,11416.0,27.4764,27.486,27.4764,27.486,11416.0
2018-06-05 14:45:00,28.5,28.52,28.5,28.51,43080.0,27.486,27.5053,27.486,27.4957,43080.0
2018-06-05 14:50:00,28.51,28.53,28.51,28.53,33468.0,27.4957,27.515,27.4957,27.515,33468.0
2018-06-05 14:55:00,28.53,28.53,28.52,28.53,16000.0,27.515,27.515,27.5053,27.515,16000.0
2018-06-05 15:00:00,28.52,28.53,28.51,28.51,15188.0,27.5053,27.515,27.4957,27.4957,15188.0
2018-06-05 15:05:00,28.52,28.52,28.52,28.52,2000.0,27.5053,27.5053,27.5053,27.5053,2000.0
2018-06-05 15:10:00,28.52,28.52,28.47,28.47,52824.0,27.5053,27.5053,27.4571,27.4571,52824.0
2018-06-05 15:15:00,28.48,28.48,28.47,28.47,36932.0,27.4668,27.4668,27.4571,27.4571,36932.0
2018-06-05 15:20:00,28.48,28.48,28.44,28.44,36316.0,27.4668,27.4668,27.4282,27.4282,36316.0
2018-06-05 15:25:00,28.45,28.46,28.44,28.46,16908.0,27.4378,27.4475,27.4282,27.4475,16908.0
2018-06-05 15:30:00,28.46,28.47,28.45,28.46,26668.0,27.4475,27.4571,27.4378,27.4475,26668.0
2018-06-05 15:35:00,28.46,28.49,28.46,28.47,30656.0,27.4475,27.4764,27.4475,27.4571,30656.0
2018-06-05 15:40:00,28.47,28.47,28.46,28.46,27600.0,27.4571,27.4571,27.4475,27.4475,27600.0
2018-06-05 15:45:00,28.46,28.5,28.46,28.5,68588.0,27.4475,27.486,27.4475,27.486,68588.0
2018-06-05 15:50:00,28.5,28.51,28.48,28.49,48920.0,27.486,27.4957,27.4668,27.4764,48920.0
2018-06-05 15:55:00,28.5,28.5,28.48,28.49,191692.0,27.486,27.486,27.4668,27.4764,191692.0
2018-06-06 09:30:00,28.61,28.63,28.59,28.61,104072.0,27.5921,27.6114,27.5728,27.5921,104072.0
2018-06-06 09:35:00,28.61,28.65,28.61,28.63,122120.0,27.5921,27.6307,27.5921,27.6114,122120.0
2018-06-06 09:40:00,28.63,28.65,28.62,28.63,404136.0,27.6114,27.6307,27.6018,27.6114,404136.0
2018-06-06 09:45:00,28.64,28.64,28.57,28.57,23292.0,27.6211,27.6211,27.5536,27.5536,23292.0
2018-06-06 09:50:00,28.57,28.6,28.56,28.6,54872.0,27.5536,27.5825,27.5439,27.5825,54872.0
2018-06-06 09:55:00,28.6,28.6,28.53,28.53,280236.0,27.5825,27.5825,27.515,27.515,280236.0
2018-06-06 10:00:00,28.53,28.54,28.48,28.49,67704.0,27.515,27.5246,27.4668,27.4764,67704.0
2018-06-06 10:05:00,28.48,28.51,28.48,28.49,37828.0,27.4668,27.4957,27.4668,27.4764,37828.0
2018-06-06 10:10:00,28.5,28.54,28.5,28.52,64772.0,27.486,27.5246,27.486,27.5053,64772.0
2018-06-06 10:15:00,28.53,28.53,28.49,28.49,235272.0,27.515,27.515,27.4764,27.4764,235272.0
2018-06-06 10:20:00,28.52,28.55,28.51,28.55,43176.0,27.5053,27.5343,27.4957,27.5343,43176.0
2018-06-06 10:25:00,28.54,28.57,28.54,28.55,32644.0,27.5246,27.5536,27.5246,27.5343,32644.0
2018-06-06 10:30:00,28.55,28.56,28.52,28.54,256452.0,27.5343,27.5439,27.5053,27.5246,256452.0
2018-06-06 10:35:00,28.53,28.56,28.53,28.55,29296.0,27.515,27.5439,27.515,27.5343,29296.0
2018-06-06 10:40:00,28.55,28.56,28.53,28.53,33512.0,27.5343,27.5439,27.515,27.515,33512.0
2018-06-06 10:45:00,28.51,28.52,28.47,28.48,339544.0,27.4957,27.5053,27.4571,27.4668,339544.0
2018-06-06 10:50:00,28.47,28.53,28.47,28.53,23716.0,27.4571,27.515,27.4571,27.515,23716.0
2018-06-06 10:55:00,28.54,28.58,28.53,28.58,41644.0,27.5246,27.5632,27.515,27.5632,41644.0
2018-06-06 11:00:00,28.58,28.61,28.58,28.61,29196.0,27.5632,27.5921,27.5632,27.5921,29196.0
2018-06-06 11:05:00,28.61,28.61,28.59,28.61,27696.0,27.5921,27.5921,27.5728,27.5921,27696.0
2018-06-06 11:10:00,28.6,28.63,28.6,28.63,20200.0,27.5825,27.6114,27.5825,27.6114,20200.0
2018-06-06 11:15:00,28.63,28.64,28.6,28.63,63772.0,27.6114,27.6211,27.5825,27.6114,63772.0
2018-06-06 11:20:00,28.64,28.67,28.63,28.67,50208.0,27.6211,27.65,27.6114,27.65,50208.0
2018-06-06 11:25:00,28.67,28.69,28.66,28.68,61128.0,27.65,27.6693,27.6404,27.6596,61128.0
2018-06-06 11:30:00,28.7,28.71,28.68,28.7,40744.0,27.6789,27.6886,27.6596,27.6789,40744.0
2018-06-06 11:35:00,28.71,28.72,28.7,28.7,45140.0,27.6886,27.6982,27.6789,27.6789,45140.0
2018-06-06 11:40:00,28.69,28.73,28.69,28.73,50600.0,27.6693,27.7079,27.6693,27.7079,50600.0
2018-06-06 11:45:00,28.73,28.74,28.71,28.73,40300.0,27.7079,27.7175,27.6886,27.7079,40300.0
2018-06-06 11:50:00,28.73,28.73,28.7,28.7,15200.0,27.7079,27.7079,27.6789,27.6789,15200.0
2018-06-06 11:55:00,28.7,28.75,28.69,28.75,152076.0,27.6789,27.7272,27.6693,27.7272,152076.0
2018-06-06 12:00:00,28.75,28.76,28.73,28.73,30404.0,27.7272,27.7368,27.7079,27.7079,30404.0
2018-06-06 12:05:00,28.73,28.74,28.7,28.71,44492.0,27.7079,27.7175,27.6789,27.6886,44492.0
2018-06-06 12:10:00,28.72,28.73,28.72,28.72,6776.0,27.6982,27.7079,27.6982,27.6982,6776.0
2018-06-06 12:15:00,28.73,28.75,28.71,28.74,18924.0,27.7079,27.7272,27.6886,27.7175,18924.0
2018-06-06 12:20:00,28.75,28.75,28.73,28.73,2572.0,27.7272,27.7272,27.7079,27.7079,2572.0
2018-06-06 12:25:00,28.73,28.74,28.71,28.74,11420.0,27.7079,27.7175,27.6886,27.7175,11420.0
2018-06-06 12:30:00,28.73,28.75,28.73,28.73,36124.0,27.7079,27.7272,27.7079,27.7079,36124.0
2018-06-06 12:35:00,28.73,28.73,28.71,28.71,24400.0,27.7079,27.7079,27.6886,27.6886,24400.0
2018-06-06 12:40:00,28.72,28.72,28.72,28.72,8256.0,27.6982,27.6982,27.6982,27.6982,8256.0
2018-06-06 12:45:00,28.72,28.72,28.71,28.71,10000.0,27.6982,27.6982,27.6886,27.6886,10000.0
2018-06-06 12:50:00,28.71,28.71,28.7,28.71,21640.0,27.6886,27.6886,27.6789,27.6886,21640.0
2018-06-06 12:55:00,28.71,28.72,28.71,28.72,208548.0,27.6886,27.6982,27.6886,27.6982,208548.0
2018-06-06 13:00:00,28.74,28.74,28.73,28.73,24056.0,27.7175,27.7175,27.7079,27.7079,24056.0
2018-06-06 13:05:00,28.74,28.75,28.74,28.75,27400.0,27.7175,27.7272,27.7175,27.7272,27400.0
2018-06-06 13:10:00,28.74,28.75,28.74,28.74,18400.0,27.7175,27.7272,27.7175,27.7175,18400.0
2018-06-06 13:15:00,28.75,28.76,28.75,28.75,31804.0,27.7272,27.7368,27.7272,27.7272,31804.0
2018-06-06 13:20:00,28.74,28.74,28.7,28.73,52252.0,27.7175,27.7175,27.6789,27.7079,52252.0
2018-06-06 13:25:00,28.74,28.75,28.73,28.75,12400.0,27.7175,27.7272,27.7079,27.7272,12400.0
2018-06-06 13:30:00,28.74,28.74,28.73,28.74,16800.0,27.7175,27.7175,27.7079,27.7175,16800.0
2018-06-06 13:35:00,28.74,28.75,28.74,28.74,1852.0,27.7175,27.7272,27.7175,27.7175,1852.0
2018-06-06 13:40:00,28.75,28.75,28.74,28.74,9200.0,27.7272,27.7272,27.7175,27.7175,9200.0
2018-06-06 13:45:00,28.74,28.74,28.73,28.73,10800.0,27.7175,27.7175,27.7079,27.7079,10800.0
2018-06-06 13:50:00,28.73,28.73,28.73,28.73,9556.0,27.7079,27.7079,27.7079,27.7079,9556.0
2018-06-06 13:55:00,28.73,28.73,28.72,28.72,5004.0,27.7079,27.7079,27.6982,27.6982,5004.0
2018-06-06 14:00:00,28.74,28.75,28.74,28.75,16432.0,27.7175,27.7272,27.7175,27.7272,16432.0
2018-06-06 14:05:00,28.75,28.76,28.75,28.76,23612.0,27.7272,27.7368,27.7272,27.7368,23612.0
2018-06-06 14:10:00,28.76,28.77,28.76,28.76,10480.0,27.7368,27.7464,27.7368,27.7368,10480.0
2018-06-06 14:15:00,28.76,28.78,28.75,28.76,28440.0,27.7368,27.7561,27.7272,27.7368,28440.0
2018-06-06 14:20:00,28.77,28.77,28.77,28.77,1684.0,27.7464,27.7464,27.7464,27.7464,1684.0
2018-06-06 14:25:00,28.78,28.79,28.77,28.79,10768.0,27.7561,27.7657,27.7464,27.7657,10768.0
2018-06-06 14:30:00,28.79,28.79,28.78,28.79,18648.0,27.7657,27.7657,27.7561,27.7657,18648.0
2018-06-06 14:35:00,28.8,28.84,28.8,28.84,53152.0,27.7754,27.814,27.7754,27.814,53152.0
2018-06-06 14:40:00,28.84,28.88,28.84,28.88,55968.0,27.814,27.8525,27.814,27.8525,55968.0
2018-06-06 14:45:00,28.89,28.89,28.87,28.89,62644.0,27.8622,27.8622,27.8429,27.8622,62644.0
2018-06-06 14:50:00,28.89,28.89,28.86,28.86,30072.0,27.8622,27.8622,27.8332,27.8332,30072.0
2018-06-06 14:55:00,28.86,28.89,28.86,28.87,67544.0,27.8332,27.8622,27.8332,27.8429,67544.0
2018-06-06 15:00:00,28.87,28.89,28.87,28.88,3200.0,27.8429,27.8622,27.8429,27.8525,3200.0
2018-06-06 15:05:00,28.88,28.89,28.85,28.85,35828.0,27.8525,27.8622,27.8236,27.8236,35828.0
2018-06-06 15:10:00,28.85,28.86,28.84,28.85,20400.0,27.8236,27.8332,27.814,27.8236,20400.0
2018-06-06 15:15:00,28.87,28.88,28.86,28.88,17372.0,27.8429,27.8525,27.8332,27.8525,17372.0
2018-06-06 15:20:00,28.88,28.89,28.88,28.88,34864.0,27.8525,27.8622,27.8525,27.8525,34864.0
2018-06-06 15:25:00,28.88,28.88,28.86,28.87,16976.0,27.8525,27.8525,27.8332,27.8429,16976.0
2018-06-06 15:30:00,28.86,28.88,28.86,28.87,17448.0,27.8332,27.8525,27.8332,27.8429,17448.0
2018-06-06 15:35:00,28.87,28.88,28.86,28.86,22968.0,27.8429,27.8525,27.8332,27.8332,22968.0
2018-06-06 15:40:00,28.87,28.88,28.86,28.87,18984.0,27.8429,27.8525,27.8332,27.8429,18984.0
2018-06-06 15:45:00,28.85,28.88,28.85,28.88,52980.0,27.8236,27.8525,27.8236,27.8525,52980.0
2018-06-06 15:50:00,28.88,28.91,28.88,28.91,93404.0,27.8525,27.8815,27.8525,27.8815,93404.0
2018-06-06 15:55:00,28.91,28.97,28.91,28.97,457840.0,27.8815,27.9393,27.8815,27.9393,457840.0
2018-06-07 09:30:00,29.06,29.08,29.02,29.02,168468.0,28.0261,28.0454,27.9875,27.9875,168468.0
2018-06-07 09:35:00,29.0,29.04,29.0,29.03,65808.0,27.9683,28.0068,27.9683,27.9972,65808.0
2018-06-07 09:40:00,29.02,29.07,29.02,29.07,41812.0,27.9875,28.0358,27.9875,28.0358,41812.0
2018-06-07 09:45:00,29.08,29.11,29.07,29.11,72884.0,28.0454,28.0743,28.0358,28.0743,72884.0
2018-06-07 09:50:00,29.11,29.13,29.1,29.1,41116.0,28.0743,28.0936,28.0647,28.0647,41116.0
2018-06-07 09:55:00,29.11,29.11,29.07,29.08,59452.0,28.0743,28.0743,28.0358,28.0454,59452.0
2018-06-07 10:00:00,29.07,29.12,29.07,29.09,45064.0,28.0358,28.084,28.0358,28.0551,45064.0
2018-06-07 10:05:00,29.1,29.11,29.0,29.03,214192.0,28.0647,28.0743,27.9683,27.9972,214192.0
2018-06-07 10:10:00,29.01,29.02,28.97,29.01,67680.0,27.9779,27.9875,27.9393,27.9779,67680.0
2018-06-07 10:15:00,29.02,29.04,29.02,29.03,40592.0,27.9875,28.0068,27.9875,27.9972,40592.0
2018-06-07 10:20:00,29.0,29.0,28.95,28.97,146584.0,27.9683,27.9683,27.92,27.9393,146584.0
2018-06-07 10:25:00,28.99,29.0,28.98,28.99,21208.0,27.9586,27.9683,27.949,27.9586,21208.0
2018-06-07 10:30:00,28.96,28.96,28.92,28.92,271424.0,27.9297,27.9297,27.8911,27.8911,271424.0
2018-06-07 10:35:00,28.92,28.92,28.84,28.89,333648.0,27.8911,27.8911,27.814,27.8622,333648.0
2018-06-07 10:40:00,28.9,28.94,28.89,28.93,99788.0,27.8718,27.9104,27.8622,27.9007,99788.0
2018-06-07 10:45:00,28.93,28.94,28.89,28.94,317620.0,27.9007,27.9104,27.8622,27.9104,317620.0
2018-06-07 10:50:00,28.94,28.94,28.91,28.92,72828.0,27.9104,27.9104,27.8815,27.8911,72828.0
2018-06-07 10:55:00,28.93,28.98,28.93,28.96,130984.0,27.9007,27.949,27.9007,27.9297,130984.0
2018-06-07 11:00:00,28.96,28.97,28.94,28.96,9244.0,27.9297,27.9393,27.9104,27.9297,9244.0
2018-06-07 11:05:00,28.97,28.97,28.9,28.95,119736.0,27.9393,27.9393,27.8718,27.92,119736.0
2018-06-07 11:10:00,28.95,29.05,28.95,29.02,72372.0,27.92,28.0165,27.92,27.9875,72372.0
2018-06-07 11:15:00,29.02,29.03,28.99,28.99,135888.0,27.9875,27.9972,27.9586,27.9586,135888.0
2018-06-07 11:20:00,29.0,29.01,29.0,29.0,21900.0,27.9683,27.9779,27.9683,27.9683,21900.0
2018-06-07 11:25:00,29.01,29.02,28.97,28.99,27592.0,27.9779,27.9875,27.9393,27.9586,27592.0
2018-06-07 11:30:00,28.98,29.0,28.96,28.98,123644.0,27.949,27.9683,27.9297,27.949,123644.0
2018-06-07 11:35:00,28.96,28.97,28.94,28.96,44436.0,27.9297,27.9393,27.9104,27.9297,44436.0
2018-06-07 11:40:00,29.0,29.02,28.98,28.98,19048.0,27.9683,27.9875,27.949,27.949,19048.0
2018-06-07 11:45:00,28.98,28.98,28.93,28.93,152636.0,27.949,27.949,27.9007,27.9007,152636.0
2018-06-07 11:50:00,28.92,28.93,28.9,28.92,161396.0,27.8911,27.9007,27.8718,27.8911,161396.0
2018-06-07 11:55:00,28.91,28.96,28.91,28.94,21200.0,27.8815,27.9297,27.8815,27.9104,21200.0
2018-06-07 12:00:00,28.94,28.97,28.94,28.95,19344.0,27.9104,27.9393,27.9104,27.92,19344.0
2018-06-07 12:05:00,28.98,28.98,28.97,28.97,9780.0,27.949,27.949,27.9393,27.9393,9780.0
2018-06-07 12:10:00,28.98,29.0,28.97,29.0,20196.0,27.949,27.9683,27.9393,27.9683,20196.0
2018-06-07 12:15:00,28.98,28.98,28.97,28.97,11776.0,27.949,27.949,27.9393,27.9393,11776.0
2018-06-07 12:20:00,28.98,29.0,28.95,29.0,50500.0,27.949,27.9683,27.92,27.9683,50500.0
2018-06-07 12:25:00,29.0,29.02,29.0,29.0,49516.0,27.9683,27.9875,27.9683,27.9683,49516.0
2018-06-07 12:30:00,29.0,29.0,28.93,28.93,79128.0,27.9683,27.9683,27.9007,27.9007,79128.0
2018-06-07 12:35:00,28.94,28.94,28.93,28.93,78920.0,27.9104,27.9104,27.9007,27.9007,78920.0
2018-06-07 12:40:00,28.94,28.95,28.92,28.92,385548.0,27.9104,27.92,27.8911,27.8911,385548.0
2018-06-07 12:45:00,28.93,28.94,28.88,28.88,293788.0,27.9007,27.9104,27.8525,27.8525,293788.0
2018-06-07 12:50:00,28.88,28.91,28.87,28.91,36868.0,27.8525,27.8815,27.8429,27.8815,36868.0
2018-06-07 12:55:00,28.89,28.91,28.87,28.91,143012.0,27.8622,27.8815,27.8429,27.8815,143012.0
2018-06-07 13:00:00,28.91,28.93,28.91,28.93,16228.0,27.8815,27.9007,27.8815,27.9007,16228.0
2018-06-07 13:05:00,28.93,28.93,28.9,28.91,10092.0,27.9007,27.9007,27.8718,27.8815,10092.0
2018-06-07 13:10:00,28.88,28.92,28.88,28.88,144948.0,27.8525,27.8911,27.8525,27.8525,144948.0
2018-06-07 13:15:00,28.89,28.89,28.83,28.85,261636.0,27.8622,27.8622,27.8043,27.8236,261636.0
2018-06-07 13:20:00,28.86,28.9,28.85,28.89,49440.0,27.8332,27.8718,27.8236,27.8622,49440.0
2018-06-07 13:25:00,28.89,28.89,28.82,28.82,26116.0,27.8622,27.8622,27.7947,27.7947,26116.0
2018-06-07 13:30:00,28.83,28.86,28.8,28.85,65964.0,27.8043,27.8332,27.7754,27.8236,65964.0
2018-06-07 13:35:00,28.85,28.86,28.74,28.75,186552.0,27.8236,27.8332,27.7175,27.7272,186552.0
2018-06-07 13:40:00,28.75,28.79,28.73,28.78,81124.0,27.7272,27.7657,27.7079,27.7561,81124.0
2018-06-07 13:45:00,28.78,28.87,28.77,28.87,136968.0,27.7561,27.8429,27.7464,27.8429,136968.0
2018-06-07 13:50:00,28.86,28.86,28.79,28.79,16660.0,27.8332,27.8332,27.7657,27.7657,16660.0
2018-06-07 13:55:00,28.79,28.8,28.75,28.75,38604.0,27.7657,27.7754,27.7272,27.7272,38604.0
2018-06-07 14:00:00,28.77,28.82,28.73,28.81,137628.0,27.7464,27.7947,27.7079,27.785,137628.0
2018-06-07 14:05:00,28.81,28.84,28.78,28.82,95104.0,27.785,27.814,27.7561,27.7947,95104.0
2018-06-07 14:10:00,28.82,28.85,28.79,28.85,46344.0,27.7947,27.8236,27.7657,27.8236,46344.0
2018-06-07 14:15:00,28.85,28.88,28.83,28.86,17552.0,27.8236,27.8525,27.8043,27.8332,17552.0
2018-06-07 14:20:00,28.86,28.87,28.83,28.86,9220.0,27.8332,27.8429,27.8043,27.8332,9220.0
2018-06-07 14:25:00,28.88,28.88,28.84,28.85,41644.0,27.8525,27.8525,27.814,27.8236,41644.0
2018-06-07 14:30:00,28.87,28.89,28.86,28.89,5200.0,27.8429,27.8622,27.8332,27.8622,5200.0
2018-06-07 14:35:00,28.89,28.92,28.88,28.92,155740.0,27.8622,27.8911,27.8525,27.8911,155740.0
2018-06-07 14:40:00,28.9,28.91,28.88,28.88,37340.0,27.8718,27.8815,27.8525,27.8525,37340.0
2018-06-07 14:45:00,28.9,28.93,28.9,28.92,20600.0,27.8718,27.9007,27.8718,27.8911,20600.0
2018-06-07 14:50:00,28.93,28.95,28.92,28.92,32000.0,27.9007,27.92,27.8911,27.8911,32000.0
2018-06-07 14:55:00,28.92,28.92,28.9,28.9,21000.0,27.8911,27.8911,27.8718,27.8718,21000.0
2018-06-07 15:00:00,28.91,28.91,28.87,28.9,40732.0,27.8815,27.8815,27.8429,27.8718,40732.0
2018-06-07 15:05:00,28.9,28.91,28.86,28.86,25156.0,27.8718,27.8815,27.8332,27.8332,25156.0
2018-06-07 15:10:00,28.84,28.87,28.82,28.87,22128.0,27.814,27.8429,27.7947,27.8429,22128.0
2018-06-07 15:15:00,28.86,28.88,28.85,28.88,10852.0,27.8332,27.8525,27.8236,27.8525,10852.0
2018-06-07 15:20:00,28.88,28.94,28.88,28.93,31920.0,27.8525,27.9104,27.8525,27.9007,31920.0
2018-06-07 15:25:00,28.94,28.97,28.93,28.93,20332.0,27.9104,27.9393,27.9007,27.9007,20332.0
2018-06-07 15:30:00,28.93,28.93,28.91,28.92,57228.0,27.9007,27.9007,27.8815,27.8911,57228.0
2018-06-07 15:35:00,28.92,28.97,28.92,28.95,37876.0,27.8911,27.9393,27.8911,27.92,37876.0
2018-06-07 15:40:00,28.95,28.98,28.92,28.92,43792.0,27.92,27.949,27.8911,27.8911,43792.0
2018-06-07 15:45:00,28.92,28.93,28.87,28.88,46040.0,27.8911,27.9007,27.8429,27.8525,46040.0
2018-06-07 15:50:00,28.9,28.96,28.89,28.96,111640.0,27.8718,27.9297,27.8622,27.9297,111640.0
2018-06-07 15:55:00,28.94,28.96,28.91,28.93,344304.0,27.9104,27.9297,27.8815,27.9007,344304.0
2018-06-08 09:30:00,28.82,28.88,28.8,28.81,112080.0,27.7947,27.8525,27.7754,27.785,112080.0
2018-06-08 09:35:00,28.82,28.87,28.8,28.83,46144.0,27.7947,27.8429,27.7754,27.8043,46144.0
2018-06-08 09:40:00,28.85,28.86,28.81,28.84,11876.0,27.8236,27.8332,27.785,27.814,11876.0
2018-06-08 09:45:00,28.85,28.86,28.8,28.83,18952.0,27.8236,27.8332,27.7754,27.8043,18952.0
2018-06-08 09:50:00,28.82,28.85,28.79,28.85,47004.0,27.7947,27.8236,27.7657,27.8236,47004.0
2018-06-08 09:55:00,28.86,28.92,28.84,28.92,39856.0,27.8332,27.8911,27.814,27.8911,39856.0
2018-06-08 10:00:00,28.92,28.92,28.87,28.87,54560.0,27.8911,27.8911,27.8429,27.8429,54560.0
2018-06-08 10:05:00,28.88,28.91,28.86,28.89,40552.0,27.8525,27.8815,27.8332,27.8622,40552.0
2018-06-08 10:10:00,28.89,28.91,28.87,28.88,57580.0,27.8622,27.8815,27.8429,27.8525,57580.0
2018-06-08 10:15:00,28.86,28.88,28.85,28.88,8960.0,27.8332,27.8525,27.8236,27.8525,8960.0
2018-06-08 10:20:00,28.88,28.93,28.88,28.89,11648.0,27.8525,27.9007,27.8525,27.8622,11648.0
2018-06-08 10:25:00,28.87,28.9,28.87,28.87,9948.0,27.8429,27.8718,27.8429,27.8429,9948.0
2018-06-08 10:30:00,28.86,28.86,28.83,28.83,21880.0,27.8332,27.8332,27.8043,27.8043,21880.0
2018-06-08 10:35:00,28.84,28.86,28.8,28.8,118040.0,27.814,27.8332,27.7754,27.7754,118040.0
2018-06-08 10:40:00,28.8,28.82,28.79,28.81,41520.0,27.7754,27.7947,27.7657,27.785,41520.0
2018-06-08 10:45:00,28.81,28.84,28.81,28.84,28080.0,27.785,27.814,27.785,27.814,28080.0
2018-06-08 10:50:00,28.86,28.9,28.86,28.9,31068.0,27.8332,27.8718,27.8332,27.8718,31068.0
2018-06-08 10:55:00,28.91,28.93,28.9,28.9,6300.0,27.8815,27.9007,27.8718,27.8718,6300.0
2018-06-08 11:00:00,28.9,28.9,28.85,28.87,155800.0,27.8718,27.8718,27.8236,27.8429,155800.0
2018-06-08 11:05:00,28.88,28.92,28.88,28.91,20340.0,27.8525,27.8911,27.8525,27.8815,20340.0
2018-06-08 11:10:00,28.91,28.93,28.91,28.93,20688.0,27.8815,27.9007,27.8815,27.9007,20688.0
2018-06-08 11:15:00,28.93,28.94,28.91,28.93,28096.0,27.9007,27.9104,27.8815,27.9007,28096.0
2018-06-08 11:20:00,28.92,28.92,28.89,28.9,6000.0,27.8911,27.8911,27.8622,27.8718,6000.0
2018-06-08 11:25:00,28.9,28.91,28.89,28.91,10864.0,27.8718,27.8815,27.8622,27.8815,10864.0
2018-06-08 11:30:00,28.91,28.91,28.83,28.86,125056.0,27.8815,27.8815,27.8043,27.8332,125056.0
2018-06-08 11:35:00,28.86,28.88,28.86,28.87,13660.0,27.8332,27.8525,27.8332,27.8429,13660.0
2018-06-08 11:40:00,28.86,28.9,28.86,28.89,37184.0,27.8332,27.8718,27.8332,27.8622,37184.0
2018-06-08 11:45:00,28.9,28.91,28.86,28.88,41816.0,27.8718,27.8815,27.8332,27.8525,41816.0
2018-06-08 11:50:00,28.89,28.91,28.87,28.91,38800.0,27.8622,27.8815,27.8429,27.8815,38800.0
2018-06-08 11:55:00,28.9,28.92,28.89,28.91,11280.0,27.8718,27.8911,27.8622,27.8815,11280.0
2018-06-08 12:00:00,28.91,28.94,28.91,28.93,13400.0,27.8815,27.9104,27.8815,27.9007,13400.0
2018-06-08 12:05:00,28.93,28.93,28.91,28.93,8200.0,27.9007,27.9007,27.8815,27.9007,8200.0
2018-06-08 12:10:00,28.94,28.95,28.92,28.94,22124.0,27.9104,27.92,27.8911,27.9104,22124.0
2018-06-08 12:15:00,28.95,28.97,28.94,28.95,7060.0,27.92,27.9393,27.9104,27.92,7060.0
2018-06-08 12:20:00,28.96,28.99,28.96,28.99,123432.0,27.9297,27.9586,27.9297,27.9586,123432.0
2018-06-08 12:25:00,28.99,29.03,28.99,29.03,40804.0,27.9586,27.9972,27.9586,27.9972,40804.0
2018-06-08 12:30:00,29.05,29.06,29.04,29.06,29900.0,28.0165,28.0261,28.0068,28.0261,29900.0
2018-06-08 12:35:00,29.05,29.05,29.02,29.02,51500.0,28.0165,28.0165,27.9875,27.9875,51500.0
2018-06-08 12:40:00,29.03,29.03,29.02,29.03,27960.0,27.9972,27.9972,27.9875,27.9972,27960.0
2018-06-08 12:45:00,29.03,29.03,29.01,29.03,6952.0,27.9972,27.9972,27.9779,27.9972,6952.0
2018-06-08 12:50:00,29.03,29.05,29.03,29.05,2400.0,27.9972,28.0165,27.9972,28.0165,2400.0
2018-06-08 12:55:00,29.04,29.05,29.03,29.04,19472.0,28.0068,28.0165,27.9972,28.0068,19472.0
2018-06-08 13:00:00,29.03,29.03,29.02,29.03,6028.0,27.9972,27.9972,27.9875,27.9972,6028.0
2018-06-08 13:05:00,29.01,29.01,29.0,29.0,31096.0,27.9779,27.9779,27.9683,27.9683,31096.0
2018-06-08 13:10:00,29.01,29.02,29.0,29.01,19200.0,27.9779,27.9875,27.9683,27.9779,19200.0
2018-06-08 13:15:00,29.01,29.01,29.0,29.0,32340.0,27.9779,27.9779,27.9683,27.9683,32340.0
2018-06-08 13:20:00,29.0,29.02,29.0,29.01,31860.0,27.9683,27.9875,27.9683,27.9779,31860.0
2018-06-08 13:25:00,29.0,29.03,29.0,29.03,4400.0,27.9683,27.9972,27.9683,27.9972,4400.0
2018-06-08 13:30:00,29.02,29.04,29.02,29.04,4400.0,27.9875,28.0068,27.9875,28.0068,4400.0
2018-06-08 13:35:00,29.04,29.04,29.01,29.01,7740.0,28.0068,28.0068,27.9779,27.9779,7740.0
2018-06-08 13:40:00,29.03,29.04,29.02,29.02,29444.0,27.9972,28.0068,27.9875,27.9875,29444.0
2018-06-08 13:45:00,29.04,29.05,29.03,29.03,4836.0,28.0068,28.0165,27.9972,27.9972,4836.0
2018-06-08 13:50:00,29.02,29.03,28.96,29.01,158692.0,27.9875,27.9972,27.9297,27.9779,158692.0
2018-06-08 13:55:00,29.01,29.02,28.99,29.0,23240.0,27.9779,27.9875,27.9586,27.9683,23240.0
2018-06-08 14:00:00,29.01,29.02,29.01,29.01,21008.0,27.9779,27.9875,27.9779,27.9779,21008.0
2018-06-08 14:05:00,29.01,29.03,29.01,29.02,24628.0,27.9779,27.9972,27.9779,27.9875,24628.0
2018-06-08 14:10:00,29.03,29.08,29.03,29.08,68684.0,27.9972,28.0454,27.9972,28.0454,68684.0
2018-06-08 14:15:00,29.08,29.08,29.06,29.06,15200.0,28.0454,28.0454,28.0261,28.0261,15200.0
2018-06-08 14:20:00,29.06,29.06,29.03,29.05,39864.0,28.0261,28.0261,27.9972,28.0165,39864.0
2018-06-08 14:25:00,29.05,29.06,29.05,29.05,34396.0,28.0165,28.0261,28.0165,28.0165,34396.0
2018-06-08 14:30:00,29.05,29.05,29.05,29.05,400.0,28.0165,28.0165,28.0165,28.0165,400.0
2018-06-08 14:35:00,29.05,29.06,29.04,29.06,8252.0,28.0165,28.0261,28.0068,28.0261,8252.0
2018-06-08 14:40:00,29.06,29.08,29.06,29.08,22864.0,28.0261,28.0454,28.0261,28.0454,22864.0
2018-06-08 14:45:00,29.09,29.09,29.07,29.07,15680.0,28.0551,28.0551,28.0358,28.0358,15680.0
2018-06-08 14:50:00,29.08,29.08,29.07,29.08,14812.0,28.0454,28.0454,28.0358,28.0454,14812.0
2018-06-08 14:55:00,29.07,29.07,29.05,29.05,16440.0,28.0358,28.0358,28.0165,28.0165,16440.0
2018-06-08 15:00:00,29.04,29.05,29.04,29.04,5864.0,28.0068,28.0165,28.0068,28.0068,5864.0
2018-06-08 15:05:00,29.04,29.05,29.03,29.03,6568.0,28.0068,28.0165,27.9972,27.9972,6568.0
2018-06-08 15:10:00,29.05,29.07,29.05,29.07,18040.0,28.0165,28.0358,28.0165,28.0358,18040.0
2018-06-08 15:15:00,29.07,29.07,29.01,29.01,18360.0,28.0358,28.0358,27.9779,27.9779,18360.0
2018-06-08 15:20:00,29.03,29.06,29.03,29.06,14360.0,27.9972,28.0261,27.9972,28.0261,14360.0
2018-06-08 15:25:00,29.05,29.07,29.04,29.07,43352.0,28.0165,28.0358,28.0068,28.0358,43352.0
2018-06-08 15:30:00,29.07,29.08,29.07,29.07,8400.0,28.0358,28.0454,28.0358,28.0358,8400.0
2018-06-08 15:35:00,29.07,29.09,29.07,29.08,21312.0,28.0358,28.0551,28.0358,28.0454,21312.0
2018-06-08 15:40:00,29.09,29.09,29.07,29.08,86228.0,28.0551,28.0551,28.0358,28.0454,86228.0
2018-06-08 15:45:00,29.09,29.09,29.05,29.07,19608.0,28.0551,28.0551,28.0165,28.0358,19608.0
2018-06-08 15:50:00,29.07,29.11,29.07,29.11,45920.0,28.0358,28.0743,28.0358,28.0743,45920.0
2018-06-08 15:55:00,29.1,29.12,29.07,29.11,362932.0,28.0647,28.084,28.0358,28.0743,362932.0
2018-06-11 09:30:00,29.14,29.17,29.13,29.16,80676.0,28.1033,28.1322,28.0936,28.1226,80676.0
2018-06-11 09:35:00,29.17,29.18,29.15,29.17,125588.0,28.1322,28.1419,28.1129,28.1322,125588.0
2018-06-11 09:40:00,29.18,29.23,29.18,29.22,61124.0,28.1419,28.1901,28.1419,28.1804,61124.0
2018-06-11 09:45:00,29.22,29.22,29.18,29.2,64040.0,28.1804,28.1804,28.1419,28.1611,64040.0
2018-06-11 09:50:00,29.18,29.19,29.17,29.18,80868.0,28.1419,28.1515,28.1322,28.1419,80868.0
2018-06-11 09:55:00,29.18,29.18,29.15,29.15,19864.0,28.1419,28.1419,28.1129,28.1129,19864.0
2018-06-11 10:00:00,29.17,29.18,29.15,29.16,31400.0,28.1322,28.1419,28.1129,28.1226,31400.0
2018-06-11 10:05:00,29.16,29.22,29.16,29.19,58464.0,28.1226,28.1804,28.1226,28.1515,58464.0
2018-06-11 10:10:00,29.19,29.25,29.18,29.22,105656.0,28.1515,28.2094,28.1419,28.1804,105656.0
2018-06-11 10:15:00,29.22,29.22,29.17,29.2,103012.0,28.1804,28.1804,28.1322,28.1611,103012.0
2018-06-11 10:20:00,29.19,29.22,29.18,29.22,15400.0,28.1515,28.1804,28.1419,28.1804,15400.0
2018-06-11 10:25:00,29.22,29.23,29.21,29.21,53400.0,28.1804,28.1901,28.1708,28.1708,53400.0
2018-06-11 10:30:00,29.2,29.23,29.19,29.23,19824.0,28.1611,28.1901,28.1515,28.1901,19824.0
2018-06-11 10:35:00,29.2,29.22,29.2,29.2,54692.0,28.1611,28.1804,28.1611,28.1611,54692.0
2018-06-11 10:40:00,29.19,29.19,29.17,29.19,6000.0,28.1515,28.1515,28.1322,28.1515,6000.0
2018-06-11 10:45:00,29.19,29.2,29.18,29.18,17600.0,28.1515,28.1611,28.1419,28.1419,17600.0
2018-06-11 10:50:00,29.18,29.2,29.17,29.18,66844.0,28.1419,28.1611,28.1322,28.1419,66844.0
2018-06-11 10:55:00,29.17,29.18,29.16,29.18,23600.0,28.1322,28.1419,28.1226,28.1419,23600.0
2018-06-11 11:00:00,29.18,29.2,29.17,29.17,45400.0,28.1419,28.1611,28.1322,28.1322,45400.0
2018-06-11 11:05:00,29.17,29.19,29.16,29.18,31624.0,28.1322,28.1515,28.1226,28.1419,31624.0
2018-06-11 11:10:00,29.16,29.17,29.15,29.17,20000.0,28.1226,28.1322,28.1129,28.1322,20000.0
2018-06-11 11:15:00,29.17,29.18,29.15,29.18,50848.0,28.1322,28.1419,28.1129,28.1419,50848.0
2018-06-11 11:20:00,29.18,29.22,29.17,29.21,63660.0,28.1419,28.1804,28.1322,28.1708,63660.0
2018-06-11 11:25:00,29.21,29.21,29.2,29.2,25532.0,28.1708,28.1708,28.1611,28.1611,25532.0
2018-06-11 11:30:00,29.2,29.21,29.19,29.21,5364.0,28.1611,28.1708,28.1515,28.1708,5364.0
2018-06-11 11:35:00,29.21,29.23,29.21,29.23,50888.0,28.1708,28.1901,28.1708,28.1901,50888.0
2018-06-11 11:40:00,29.24,29.29,29.23,29.29,115532.0,28.1997,28.2479,28.1901,28.2479,115532.0
2018-06-11 11:45:00,29.28,29.29,29.27,29.28,39944.0,28.2383,28.2479,28.2287,28.2383,39944.0
2018-06-11 11:50:00,29.28,29.28,29.27,29.28,14200.0,28.2383,28.2383,28.2287,28.2383,14200.0
2018-06-11 11:55:00,29.28,29.3,29.27,29.3,17600.0,28.2383,28.2576,28.2287,28.2576,17600.0
2018-06-11 12:00:00,29.29,29.3,29.28,29.28,32804.0,28.2479,28.2576,28.2383,28.2383,32804.0
2018-06-11 12:05:00,29.28,29.31,29.28,29.3,14552.0,28.2383,28.2672,28.2383,28.2576,14552.0
2018-06-11 12:10:00,29.31,29.32,29.3,29.3,42960.0,28.2672,28.2769,28.2576,28.2576,42960.0
2018-06-11 12:15:00,29.29,29.32,29.29,29.31,29140.0,28.2479,28.2769,28.2479,28.2672,29140.0
2018-06-11 12:20:00,29.32,29.33,29.32,29.32,25200.0,28.2769,28.2865,28.2769,28.2769,25200.0
2018-06-11 12:25:00,29.32,29.33,29.31,29.32,26256.0,28.2769,28.2865,28.2672,28.2769,26256.0
2018-06-11 12:30:00,29.33,29.33,29.31,29.32,12400.0,28.2865,28.2865,28.2672,28.2769,12400.0
2018-06-11 12:35:00,29.32,29.33,29.32,29.32,15400.0,28.2769,28.2865,28.2769,28.2769,15400.0
2018-06-11 12:40:00,29.32,29.32,29.31,29.32,15800.0,28.2769,28.2769,28.2672,28.2769,15800.0
2018-06-11 12:45:00,29.31,29.32,29.3,29.3,27060.0,28.2672,28.2769,28.2576,28.2576,27060.0
2018-06-11 12:50:00,29.32,29.34,29.32,29.33,32820.0,28.2769,28.2962,28.2769,28.2865,32820.0
2018-06-11 12:55:00,29.34,29.34,29.32,29.32,15788.0,28.2962,28.2962,28.2769,28.2769,15788.0
2018-06-11 13:00:00,29.33,29.33,29.3,29.31,21628.0,28.2865,28.2865,28.2576,28.2672,21628.0
2018-06-11 13:05:00,29.3,29.33,29.29,29.33,37008.0,28.2576,28.2865,28.2479,28.2865,37008.0
2018-06-11 13:10:00,29.33,29.36,29.33,29.35,23196.0,28.2865,28.3155,28.2865,28.3058,23196.0
2018-06-11 13:15:00,29.36,29.36,29.33,29.33,30296.0,28.3155,28.3155,28.2865,28.2865,30296.0
2018-06-11 13:20:00,29.34,29.34,29.32,29.32,20400.0,28.2962,28.2962,28.2769,28.2769,20400.0
2018-06-11 13:25:00,29.32,29.33,29.32,29.33,16400.0,28.2769,28.2865,28.2769,28.2865,16400.0
2018-06-11 13:30:00,29.33,29.33,29.32,29.32,16200.0,28.2865,28.2865,28.2769,28.2769,16200.0
2018-06-11 13:35:00,29.32,29.33,29.32,29.33,14400.0,28.2769,28.2865,28.2769,28.2865,14400.0
2018-06-11 13:40:00,29.31,29.32,29.31,29.32,22112.0,28.2672,28.2769,28.2672,28.2769,22112.0
2018-06-11 13:45:00,29.31,29.32,29.3,29.3,25032.0,28.2672,28.2769,28.2576,28.2576,25032.0
2018-06-11 13:50:00,29.3,29.31,29.28,29.28,33240.0,28.2576,28.2672,28.2383,28.2383,33240.0
2018-06-11 13:55:00,29.28,29.3,29.28,29.3,31068.0,28.2383,28.2576,28.2383,28.2576,31068.0
2018-06-11 14:00:00,29.31,29.31,29.28,29.29,7788.0,28.2672,28.2672,28.2383,28.2479,7788.0
2018-06-11 14:05:00,29.28,29.28,29.27,29.27,135460.0,28.2383,28.2383,28.2287,28.2287,135460.0
2018-06-11 14:10:00,29.27,29.27,29.26,29.26,143924.0,28.2287,28.2287,28.219,28.219,143924.0
2018-06-11 14:15:00,29.26,29.28,29.26,29.27,16400.0,28.219,28.2383,28.219,28.2287,16400.0
2018-06-11 14:20:00,29.28,29.29,29.28,29.29,58948.0,28.2383,28.2479,28.2383,28.2479,58948.0
2018-06-11 14:25:00,29.3,29.3,29.28,29.28,48288.0,28.2576,28.2576,28.2383,28.2383,48288.0
2018-06-11 14:30:00,29.28,29.29,29.27,29.27,34440.0,28.2383,28.2479,28.2287,28.2287,34440.0
2018-06-11 14:35:00,29.27,29.28,29.27,29.27,5628.0,28.2287,28.2383,28.2287,28.2287,5628.0
2018-06-11 14:40:00,29.27,29.27,29.26,29.27,14000.0,28.2287,28.2287,28.219,28.2287,14000.0
2018-06-11 14:45:00,29.27,29.27,29.26,29.27,16600.0,28.2287,28.2287,28.219,28.2287,16600.0
2018-06-11 14:50:00,29.27,29.27,29.25,29.26,54844.0,28.2287,28.2287,28.2094,28.219,54844.0
2018-06-11 14:55:00,29.26,29.29,29.26,29.29,35652.0,28.219,28.2479,28.219,28.2479,35652.0
2018-06-11 15:00:00,29.29,29.3,29.29,29.3,34400.0,28.2479,28.2576,28.2479,28.2576,34400.0
2018-06-11 15:05:00,29.3,29.31,29.3,29.31,17464.0,28.2576,28.2672,28.2576,28.2672,17464.0
2018-06-11 15:10:00,29.3,29.32,29.3,29.3,54620.0,28.2576,28.2769,28.2576,28.2576,54620.0
2018-06-11 15:15:00,29.31,29.31,29.29,29.3,10728.0,28.2672,28.2672,28.2479,28.2576,10728.0
2018-06-11 15:20:00,29.3,29.32,29.3,29.31,15748.0,28.2576,28.2769,28.2576,28.2672,15748.0
2018-06-11 15:25:00,29.31,29.32,29.31,29.32,16376.0,28.2672,28.2769,28.2672,28.2769,16376.0
2018-06-11 15:30:00,29.32,29.32,29.3,29.31,4712.0,28.2769,28.2769,28.2576,28.2672,4712.0
2018-06-11 15:35:00,29.31,29.31,29.29,29.29,137940.0,28.2672,28.2672,28.2479,28.2479,137940.0
2018-06-11 15:40:00,29.29,29.29,29.27,29.27,30224.0,28.2479,28.2479,28.2287,28.2287,30224.0
2018-06-11 15:45:00,29.27,29.3,29.27,29.29,104048.0,28.2287,28.2576,28.2287,28.2479,104048.0
2018-06-11 15:50:00,29.29,29.3,29.22,29.22,209024.0,28.2479,28.2576,28.1804,28.1804,209024.0
2018-06-11 15:55:00,29.22,29.24,29.16,29.18,391704.0,28.1804,28.1997,28.1226,28.1419,391704.0
2018-06-12 09:30:00,29.29,29.29,29.27,29.28,156860.0,28.2479,28.2479,28.2287,28.2383,156860.0
2018-06-12 09:35:00,29.28,29.29,29.23,29.25,72736.0,28.2383,28.2479,28.1901,28.2094,72736.0
2018-06-12 09:40:00,29.25,29.26,29.23,29.23,67200.0,28.2094,28.219,28.1901,28.1901,67200.0
2018-06-12 09:45:00,29.24,29.24,29.2,29.21,64052.0,28.1997,28.1997,28.1611,28.1708,64052.0
2018-06-12 09:50:00,29.21,29.21,29.18,29.21,146480.0,28.1708,28.1708,28.1419,28.1708,146480.0
2018-06-12 09:55:00,29.2,29.22,29.19,29.2,102540.0,28.1611,28.1804,28.1515,28.1611,102540.0
2018-06-12 10:00:00,29.21,29.24,29.2,29.24,92304.0,28.1708,28.1997,28.1611,28.1997,92304.0
2018-06-12 10:05:00,29.24,29.25,29.24,29.24,26076.0,28.1997,28.2094,28.1997,28.1997,26076.0
2018-06-12 10:10:00,29.25,29.27,29.25,29.26,56000.0,28.2094,28.2287,28.2094,28.219,56000.0
2018-06-12 10:15:00,29.27,29.28,29.23,29.23,149592.0,28.2287,28.2383,28.1901,28.1901,149592.0
2018-06-12 10:20:00,29.23,29.24,29.21,29.22,39756.0,28.1901,28.1997,28.1708,28.1804,39756.0
2018-06-12 10:25:00,29.21,29.21,29.2,29.2,26024.0,28.1708,28.1708,28.1611,28.1611,26024.0
2018-06-12 10:30:00,29.23,29.23,29.22,29.23,30420.0,28.1901,28.1901,28.1804,28.1901,30420.0
2018-06-12 10:35:00,29.23,29.24,29.2,29.2,75520.0,28.1901,28.1997,28.1611,28.1611,75520.0
2018-06-12 10:40:00,29.22,29.25,29.22,29.24,54500.0,28.1804,28.2094,28.1804,28.1997,54500.0
2018-06-12 10:45:00,29.25,29.25,29.22,29.23,35164.0,28.2094,28.2094,28.1804,28.1901,35164.0
2018-06-12 10:50:00,29.24,29.25,29.22,29.22,111728.0,28.1997,28.2094,28.1804,28.1804,111728.0
2018-06-12 10:55:00,29.21,29.25,29.21,29.25,20400.0,28.1708,28.2094,28.1708,28.2094,20400.0
2018-06-12 11:00:00,29.25,29.25,29.24,29.25,8300.0,28.2094,28.2094,28.1997,28.2094,8300.0
2018-06-12 11:05:00,29.25,29.26,29.24,29.25,17604.0,28.2094,28.219,28.1997,28.2094,17604.0
2018-06-12 11:10:00,29.24,29.24,29.2,29.21,52812.0,28.1997,28.1997,28.1611,28.1708,52812.0
2018-06-12 11:15:00,29.21,29.22,29.19,29.22,17912.0,28.1708,28.1804,28.1515,28.1804,17912.0
2018-06-12 11:20:00,29.23,29.24,29.23,29.24,18956.0,28.1901,28.1997,28.1901,28.1997,18956.0
2018-06-12 11:25:00,29.24,29.25,29.23,29.24,22496.0,28.1997,28.2094,28.1901,28.1997,22496.0
2018-06-12 11:30:00,29.24,29.25,29.24,29.25,31800.0,28.1997,28.2094,28.1997,28.2094,31800.0
2018-06-12 11:35:00,29.24,29.25,29.24,29.25,15544.0,28.1997,28.2094,28.1997,28.2094,15544.0
2018-06-12 11:40:00,29.25,29.27,29.25,29.27,26800.0,28.2094,28.2287,28.2094,28.2287,26800.0
2018-06-12 11:45:00,29.28,29.29,29.28,29.28,24600.0,28.2383,28.2479,28.2383,28.2383,24600.0
2018-06-12 11:50:00,29.28,29.32,29.28,29.32,28936.0,28.2383,28.2769,28.2383,28.2769,28936.0
2018-06-12 11:55:00,29.31,29.32,29.31,29.32,18908.0,28.2672,28.2769,28.2672,28.2769,18908.0
2018-06-12 12:00:00,29.33,29.34,29.32,29.33,33388.0,28.2865,28.2962,28.2769,28.2865,33388.0
2018-06-12 12:05:00,29.33,29.33,29.32,29.33,5712.0,28.2865,28.2865,28.2769,28.2865,5712.0
2018-06-12 12:10:00,29.31,29.34,29.31,29.31,45000.0,28.2672,28.2962,28.2672,28.2672,45000.0
2018-06-12 12:15:00,29.31,29.32,29.31,29.32,8888.0,28.2672,28.2769,28.2672,28.2769,8888.0
2018-06-12 12:20:00,29.32,29.32,29.31,29.31,11400.0,28.2769,28.2769,28.2672,28.2672,11400.0
2018-06-12 12:25:00,29.3,29.31,29.3,29.3,11800.0,28.2576,28.2672,28.2576,28.2576,11800.0
2018-06-12 12:30:00,29.3,29.3,29.28,29.28,107460.0,28.2576,28.2576,28.2383,28.2383,107460.0
2018-06-12 12:35:00,29.28,29.28,29.27,29.28,9200.0,28.2383,28.2383,28.2287,28.2383,9200.0
2018-06-12 12:40:00,29.28,29.29,29.28,29.28,10800.0,28.2383,28.2479,28.2383,28.2383,10800.0
2018-06-12 12:45:00,29.27,29.28,29.27,29.28,28200.0,28.2287,28.2383,28.2287,28.2383,28200.0
2018-06-12 12:50:00,29.28,29.29,29.28,29.29,5040.0,28.2383,28.2479,28.2383,28.2479,5040.0
2018-06-12 12:55:00,29.29,29.29,29.28,29.28,6200.0,28.2479,28.2479,28.2383,28.2383,6200.0
2018-06-12 13:00:00,29.29,29.3,29.29,29.29,9200.0,28.2479,28.2576,28.2479,28.2479,9200.0
2018-06-12 13:05:00,29.3,29.3,29.29,29.29,13100.0,28.2576,28.2576,28.2479,28.2479,13100.0
2018-06-12 13:10:00,29.29,29.29,29.25,29.26,327792.0,28.2479,28.2479,28.2094,28.219,327792.0
2018-06-12 13:15:00,29.27,29.3,29.25,29.25,208020.0,28.2287,28.2576,28.2094,28.2094,208020.0
2018-06-12 13:20:00,29.25,29.26,29.25,29.26,12060.0,28.2094,28.219,28.2094,28.219,12060.0
2018-06-12 13:25:00,29.25,29.27,29.25,29.27,49468.0,28.2094,28.2287,28.2094,28.2287,49468.0
2018-06-12 13:30:00,29.26,29.26,29.25,29.25,29924.0,28.219,28.219,28.2094,28.2094,29924.0
2018-06-12 13:35:00,29.26,29.27,29.25,29.25,8000.0,28.219,28.2287,28.2094,28.2094,8000.0
2018-06-12 13:40:00,29.23,29.24,29.23,29.24,18080.0,28.1901,28.1997,28.1901,28.1997,18080.0
2018-06-12 13:45:00,29.24,29.25,29.24,29.25,32000.0,28.1997,28.2094,28.1997,28.2094,32000.0
2018-06-12 13:50:00,29.26,29.26,29.25,29.25,13600.0,28.219,28.219,28.2094,28.2094,13600.0
2018-06-12 13:55:00,29.26,29.28,29.26,29.28,41600.0,28.219,28.2383,28.219,28.2383,41600.0
2018-06-12 14:00:00,29.28,29.28,29.26,29.26,7836.0,28.2383,28.2383,28.219,28.219,7836.0
2018-06-12 14:05:00,29.25,29.25,29.24,29.24,11720.0,28.2094,28.2094,28.1997,28.1997,11720.0
2018-06-12 14:10:00,29.24,29.24,29.23,29.23,11328.0,28.1997,28.1997,28.1901,28.1901,11328.0
2018-06-12 14:15:00,29.23,29.23,29.22,29.22,31600.0,28.1901,28.1901,28.1804,28.1804,31600.0
2018-06-12 14:20:00,29.21,29.22,29.19,29.2,23336.0,28.1708,28.1804,28.1515,28.1611,23336.0
2018-06-12 14:25:00,29.21,29.21,29.14,29.15,229432.0,28.1708,28.1708,28.1033,28.1129,229432.0
2018-06-12 14:30:00,29.14,29.16,29.14,29.16,53400.0,28.1033,28.1226,28.1033,28.1226,53400.0
2018-06-12 14:35:00,29.16,29.17,29.14,29.16,38020.0,28.1226,28.1322,28.1033,28.1226,38020.0
2018-06-12 14:40:00,29.16,29.16,29.15,29.15,2912.0,28.1226,28.1226,28.1129,28.1129,2912.0
2018-06-12 14:45:00,29.16,29.17,29.15,29.16,8800.0,28.1226,28.1322,28.1129,28.1226,8800.0
2018-06-12 14:50:00,29.15,29.16,29.13,29.15,30628.0,28.1129,28.1226,28.0936,28.1129,30628.0
2018-06-12 14:55:00,29.14,29.15,29.13,29.13,13036.0,28.1033,28.1129,28.0936,28.0936,13036.0
2018-06-12 15:00:00,29.12,29.17,29.1,29.17,43724.0,28.084,28.1322,28.0647,28.1322,43724.0
2018-06-12 15:05:00,29.17,29.2,29.17,29.19,47996.0,28.1322,28.1611,28.1322,28.1515,47996.0
2018-06-12 15:10:00,29.18,29.19,29.18,29.18,9712.0,28.1419,28.1515,28.1419,28.1419,9712.0
2018-06-12 15:15:00,29.2,29.21,29.2,29.2,36676.0,28.1611,28.1708,28.1611,28.1611,36676.0
2018-06-12 15:20:00,29.21,29.23,29.2,29.21,513364.0,28.1708,28.1901,28.1611,28.1708,513364.0
2018-06-12 15:25:00,29.21,29.22,29.2,29.21,3800.0,28.1708,28.1804,28.1611,28.1708,3800.0
2018-06-12 15:30:00,29.23,29.23,29.22,29.23,21344.0,28.1901,28.1901,28.1804,28.1901,21344.0
2018-06-12 15:35:00,29.21,29.24,29.2,29.24,26616.0,28.1708,28.1997,28.1611,28.1997,26616.0
2018-06-12 15:40:00,29.24,29.24,29.21,29.21,22548.0,28.1997,28.1997,28.1708,28.1708,22548.0
2018-06-12 15:45:00,29.2,29.21,29.2,29.21,23144.0,28.1611,28.1708,28.1611,28.1708,23144.0
2018-06-12 15:50:00,29.22,29.28,29.22,29.27,91188.0,28.1804,28.2383,28.1804,28.2287,91188.0
2018-06-12 15:55:00,29.28,29.29,29.27,29.27,193388.0,28.2383,28.2479,28.2287,28.2287,193388.0
2018-06-13 09:30:00,29.31,29.32,29.29,29.29,79996.0,28.2672,28.2769,28.2479,28.2479,79996.0
2018-06-13 09:35:00,29.29,29.31,29.27,29.31,29376.0,28.2479,28.2672,28.2287,28.2672,29376.0
2018-06-13 09:40:00,29.31,29.32,29.3,29.31,19316.0,28.2672,28.2769,28.2576,28.2672,19316.0
2018-06-13 09:45:00,29.33,29.33,29.29,29.33,97052.0,28.2865,28.2865,28.2479,28.2865,97052.0
2018-06-13 09:50:00,29.32,29.32,29.29,29.29,23312.0,28.2769,28.2769,28.2479,28.2479,23312.0
2018-06-13 09:55:00,29.28,29.31,29.28,29.29,33080.0,28.2383,28.2672,28.2383,28.2479,33080.0
2018-06-13 10:00:00,29.29,29.3,29.29,29.3,23664.0,28.2479,28.2576,28.2479,28.2576,23664.0
2018-06-13 10:05:00,29.3,29.32,29.3,29.32,35676.0,28.2576,28.2769,28.2576,28.2769,35676.0
2018-06-13 10:10:00,29.31,29.32,29.31,29.32,23820.0,28.2672,28.2769,28.2672,28.2769,23820.0
2018-06-13 10:15:00,29.33,29.33,29.31,29.32,20344.0,28.2865,28.2865,28.2672,28.2769,20344.0
2018-06-13 10:20:00,29.31,29.33,29.3,29.33,35600.0,28.2672,28.2865,28.2576,28.2865,35600.0
2018-06-13 10:25:00,29.34,29.34,29.32,29.33,22656.0,28.2962,28.2962,28.2769,28.2865,22656.0
2018-06-13 10:30:00,29.35,29.35,29.33,29.34,46048.0,28.3058,28.3058,28.2865,28.2962,46048.0
2018-06-13 10:35:00,29.34,29.36,29.31,29.31,50056.0,28.2962,28.3155,28.2672,28.2672,50056.0
2018-06-13 10:40:00,29.32,29.32,29.31,29.31,13700.0,28.2769,28.2769,28.2672,28.2672,13700.0
2018-06-13 10:45:00,29.3,29.31,29.29,29.29,50336.0,28.2576,28.2672,28.2479,28.2479,50336.0
2018-06-13 10:50:00,29.31,29.32,29.3,29.3,21664.0,28.2672,28.2769,28.2576,28.2576,21664.0
2018-06-13 10:55:00,29.31,29.31,29.3,29.3,3780.0,28.2672,28.2672,28.2576,28.2576,3780.0
2018-06-13 11:00:00,29.32,29.36,29.32,29.34,23400.0,28.2769,28.3155,28.2769,28.2962,23400.0
2018-06-13 11:05:00,29.35,29.35,29.34,29.34,15404.0,28.3058,28.3058,28.2962,28.2962,15404.0
2018-06-13 11:10:00,29.36,29.36,29.33,29.33,22924.0,28.3155,28.3155,28.2865,28.2865,22924.0
2018-06-13 11:15:00,29.35,29.36,29.35,29.35,15756.0,28.3058,28.3155,28.3058,28.3058,15756.0
2018-06-13 11:20:00,29.36,29.36,29.34,29.35,11952.0,28.3155,28.3155,28.2962,28.3058,11952.0
2018-06-13 11:25:00,29.36,29.37,29.35,29.35,12400.0,28.3155,28.3251,28.3058,28.3058,12400.0
2018-06-13 11:30:00,29.36,29.36,29.35,29.36,9600.0,28.3155,28.3155,28.3058,28.3155,9600.0
2018-06-13 11:35:00,29.36,29.36,29.36,29.36,3300.0,28.3155,28.3155,28.3155,28.3155,3300.0
2018-06-13 11:40:00,29.36,29.36,29.36,29.36,6064.0,28.3155,28.3155,28.3155,28.3155,6064.0
2018-06-13 11:45:00,29.35,29.36,29.34,29.34,15600.0,28.3058,28.3155,28.2962,28.2962,15600.0
2018-06-13 11:50:00,29.34,29.35,29.34,29.34,6444.0,28.2962,28.3058,28.2962,28.2962,6444.0
2018-06-13 11:55:00,29.35,29.35,29.35,29.35,800.0,28.3058,28.3058,28.3058,28.3058,800.0
2018-06-13 12:00:00,29.34,29.34,29.32,29.32,29044.0,28.2962,28.2962,28.2769,28.2769,29044.0
2018-06-13 12:05:00,29.32,29.33,29.32,29.33,21328.0,28.2769,28.2865,28.2769,28.2865,21328.0
2018-06-13 12:10:00,29.33,29.33,29.33,29.33,48512.0,28.2865,28.2865,28.2865,28.2865,48512.0
2018-06-13 12:15:00,29.31,29.31,29.3,29.3,6688.0,28.2672,28.2672,28.2576,28.2576,6688.0
2018-06-13 12:20:00,29.29,29.3,29.28,29.3,6000.0,28.2479,28.2576,28.2383,28.2576,6000.0
2018-06-13 12:25:00,29.3,29.31,29.3,29.31,8368.0,28.2576,28.2672,28.2576,28.2672,8368.0
2018-06-13 12:30:00,29.3,29.3,29.3,29.3,10000.0,28.2576,28.2576,28.2576,28.2576,10000.0
2018-06-13 12:35:00,29.3,29.3,29.29,29.29,11320.0,28.2576,28.2576,28.2479,28.2479,11320.0
2018-06-13 12:40:00,29.3,29.31,29.29,29.31,139040.0,28.2576,28.2672,28.2479,28.2672,139040.0
2018-06-13 12:45:00,29.31,29.31,29.31,29.31,226032.0,28.2672,28.2672,28.2672,28.2672,226032.0
2018-06-13 12:50:00,29.3,29.3,29.29,29.29,25136.0,28.2576,28.2576,28.2479,28.2479,25136.0
2018-06-13 12:55:00,29.29,29.29,29.28,29.28,14532.0,28.2479,28.2479,28.2383,28.2383,14532.0
2018-06-13 13:00:00,29.26,29.28,29.26,29.28,70164.0,28.219,28.2383,28.219,28.2383,70164.0
2018-06-13 13:05:00,29.28,29.28,29.27,29.27,42608.0,28.2383,28.2383,28.2287,28.2287,42608.0
2018-06-13 13:10:00,29.27,29.29,29.25,29.27,40000.0,28.2287,28.2479,28.2094,28.2287,40000.0
2018-06-13 13:15:00,29.27,29.27,29.27,29.27,9536.0,28.2287,28.2287,28.2287,28.2287,9536.0
2018-06-13 13:20:00,29.28,29.28,29.27,29.27,1840.0,28.2383,28.2383,28.2287,28.2287,1840.0
2018-06-13 13:25:00,29.27,29.28,29.27,29.28,12068.0,28.2287,28.2383,28.2287,28.2383,12068.0
2018-06-13 13:30:00,29.27,29.27,29.27,29.27,16084.0,28.2287,28.2287,28.2287,28.2287,16084.0
2018-06-13 13:35:00,29.27,29.29,29.27,29.29,4060.0,28.2287,28.2479,28.2287,28.2479,4060.0
2018-06-13 13:40:00,29.29,29.29,29.28,29.29,5800.0,28.2479,28.2479,28.2383,28.2479,5800.0
2018-06-13 13:45:00,29.29,29.29,29.28,29.29,3784.0,28.2479,28.2479,28.2383,28.2479,3784.0
2018-06-13 13:50:00,29.29,29.3,29.29,29.3,10704.0,28.2479,28.2576,28.2479,28.2576,10704.0
2018-06-13 13:55:00,29.3,29.3,29.28,29.28,32700.0,28.2576,28.2576,28.2383,28.2383,32700.0
2018-06-13 14:00:00,29.28,29.3,29.19,29.19,286604.0,28.2383,28.2576,28.1515,28.1515,286604.0
2018-06-13 14:05:00,29.17,29.19,29.14,29.14,337296.0,28.1322,28.1515,28.1033,28.1033,337296.0
2018-06-13 14:10:00,29.14,29.24,29.14,29.22,174388.0,28.1033,28.1997,28.1033,28.1804,174388.0
2018-06-13 14:15:00,29.21,29.23,29.18,29.2,90744.0,28.1708,28.1901,28.1419,28.1611,90744.0
2018-06-13 14:20:00,29.21,29.21,29.13,29.13,91192.0,28.1708,28.1708,28.0936,28.0936,91192.0
2018-06-13 14:25:00,29.13,29.16,29.11,29.13,163988.0,28.0936,28.1226,28.0743,28.0936,163988.0
2018-06-13 14:30:00,29.13,29.16,29.07,29.16,278592.0,28.0936,28.1226,28.0358,28.1226,278592.0
2018-06-13 14:35:00,29.16,29.2,29.15,29.2,148092.0,28.1226,28.1611,28.1129,28.1611,148092.0
2018-06-13 14:40:00,29.2,29.23,29.17,29.2,139540.0,28.1611,28.1901,28.1322,28.1611,139540.0
2018-06-13 14:45:00,29.18,29.18,29.13,29.15,195772.0,28.1419,28.1419,28.0936,28.1129,195772.0
2018-06-13 14:50:00,29.14,29.2,29.14,29.17,118336.0,28.1033,28.1611,28.1033,28.1322,118336.0
2018-06-13 14:55:00,29.16,29.22,29.16,29.22,112968.0,28.1226,28.1804,28.1226,28.1804,112968.0
2018-06-13 15:00:00,29.23,29.31,29.23,29.31,335580.0,28.1901,28.2672,28.1901,28.2672,335580.0
2018-06-13 15:05:00,29.3,29.32,29.27,29.28,98440.0,28.2576,28.2769,28.2287,28.2383,98440.0
2018-06-13 15:10:00,29.28,29.3,29.27,29.28,82748.0,28.2383,28.2576,28.2287,28.2383,82748.0
2018-06-13 15:15:00,29.29,29.29,29.24,29.25,124788.0,28.2479,28.2479,28.1997,28.2094,124788.0
2018-06-13 15:20:00,29.25,29.27,29.24,29.24,104076.0,28.2094,28.2287,28.1997,28.1997,104076.0
2018-06-13 15:25:00,29.25,29.27,29.16,29.19,294572.0,28.2094,28.2287,28.1226,28.1515,294572.0
2018-06-13 15:30:00,29.18,29.2,29.17,29.18,207840.0,28.1419,28.1611,28.1322,28.1419,207840.0
2018-06-13 15:35:00,29.18,29.19,29.14,29.15,185132.0,28.1419,28.1515,28.1033,28.1129,185132.0
2018-06-13 15:40:00,29.15,29.17,29.14,29.16,69336.0,28.1129,28.1322,28.1033,28.1226,69336.0
2018-06-13 15:45:00,29.15,29.15,29.1,29.1,262484.0,28.1129,28.1129,28.0647,28.0647,262484.0
2018-06-13 15:50:00,29.08,29.13,29.08,29.09,151552.0,28.0454,28.0936,28.0454,28.0551,151552.0
2018-06-13 15:55:00,29.1,29.1,29.02,29.05,422652.0,28.0647,28.0647,27.9875,28.0165,422652.0
2018-06-14 09:30:00,29.26,29.26,29.21,29.22,121120.0,28.219,28.219,28.1708,28.1804,121120.0
2018-06-14 09:35:00,29.21,29.29,29.21,29.24,219064.0,28.1708,28.2479,28.1708,28.1997,219064.0
2018-06-14 09:40:00,29.25,29.25,29.2,29.22,124532.0,28.2094,28.2094,28.1611,28.1804,124532.0
2018-06-14 09:45:00,29.22,29.25,29.22,29.23,51680.0,28.1804,28.2094,28.1804,28.1901,51680.0
2018-06-14 09:50:00,29.21,29.21,29.19,29.2,28300.0,28.1708,28.1708,28.1515,28.1611,28300.0
2018-06-14 09:55:00,29.2,29.21,29.18,29.19,63880.0,28.1611,28.1708,28.1419,28.1515,63880.0
2018-06-14 10:00:00,29.21,29.3,29.21,29.28,104584.0,28.1708,28.2576,28.1708,28.2383,104584.0
2018-06-14 10:05:00,29.28,29.33,29.28,29.3,128976.0,28.2383,28.2865,28.2383,28.2576,128976.0
2018-06-14 10:10:00,29.31,29.32,29.3,29.31,100072.0,28.2672,28.2769,28.2576,28.2672,100072.0
2018-06-14 10:15:00,29.3,29.31,29.3,29.31,36876.0,28.2576,28.2672,28.2576,28.2672,36876.0
2018-06-14 10:20:00,29.3,29.3,29.27,29.29,188024.0,28.2576,28.2576,28.2287,28.2479,188024.0
2018-06-14 10:25:00,29.29,29.32,29.28,29.28,164496.0,28.2479,28.2769,28.2383,28.2383,164496.0
2018-06-14 10:30:00,29.29,29.29,29.21,29.22,331944.0,28.2479,28.2479,28.1708,28.1804,331944.0
2018-06-14 10:35:00,29.21,29.25,29.2,29.21,292288.0,28.1708,28.2094,28.1611,28.1708,292288.0
2018-06-14 10:40:00,29.21,29.22,29.18,29.21,158072.0,28.1708,28.1804,28.1419,28.1708,158072.0
2018-06-14 10:45:00,29.22,29.23,29.21,29.21,26596.0,28.1804,28.1901,28.1708,28.1708,26596.0
2018-06-14 10:50:00,29.2,29.2,29.16,29.17,173868.0,28.1611,28.1611,28.1226,28.1322,173868.0
2018-06-14 10:55:00,29.17,29.17,29.12,29.12,170408.0,28.1322,28.1322,28.084,28.084,170408.0
2018-06-14 11:00:00,29.11,29.12,29.06,29.12,218612.0,28.0743,28.084,28.0261,28.084,218612.0
2018-06-14 11:05:00,29.13,29.13,29.08,29.11,108204.0,28.0936,28.0936,28.0454,28.0743,108204.0
2018-06-14 11:10:00,29.11,29.14,29.11,29.13,68804.0,28.0743,28.1033,28.0743,28.0936,68804.0
2018-06-14 11:15:00,29.13,29.15,29.11,29.14,51404.0,28.0936,28.1129,28.0743,28.1033,51404.0
2018-06-14 11:20:00,29.14,29.16,29.14,29.16,61204.0,28.1033,28.1226,28.1033,28.1226,61204.0
2018-06-14 11:25:00,29.18,29.18,29.17,29.18,43724.0,28.1419,28.1419,28.1322,28.1419,43724.0
2018-06-14 11:30:00,29.17,29.2,29.17,29.18,51000.0,28.1322,28.1611,28.1322,28.1419,51000.0
2018-06-14 11:35:00,29.18,29.22,29.18,29.21,27236.0,28.1419,28.1804,28.1419,28.1708,27236.0
2018-06-14 11:40:00,29.22,29.22,29.2,29.2,21260.0,28.1804,28.1804,28.1611,28.1611,21260.0
2018-06-14 11:45:00,29.21,29.22,29.2,29.2,47596.0,28.1708,28.1804,28.1611,28.1611,47596.0
2018-06-14 11:50:00,29.2,29.2,29.2,29.2,1200.0,28.1611,28.1611,28.1611,28.1611,1200.0
2018-06-14 11:55:00,29.21,29.23,29.21,29.22,25448.0,28.1708,28.1901,28.1708,28.1804,25448.0
2018-06-14 12:00:00,29.22,29.22,29.21,29.21,8600.0,28.1804,28.1804,28.1708,28.1708,8600.0
2018-06-14 12:05:00,29.22,29.23,29.22,29.22,213148.0,28.1804,28.1901,28.1804,28.1804,213148.0
2018-06-14 12:10:00,29.23,29.23,29.22,29.22,3600.0,28.1901,28.1901,28.1804,28.1804,3600.0
2018-06-14 12:15:00,29.21,29.22,29.2,29.2,27144.0,28.1708,28.1804,28.1611,28.1611,27144.0
2018-06-14 12:20:00,29.2,29.2,29.18,29.18,8688.0,28.1611,28.1611,28.1419,28.1419,8688.0
2018-06-14 12:25:00,29.19,29.2,29.18,29.18,8084.0,28.1515,28.1611,28.1419,28.1419,8084.0
2018-06-14 12:30:00,29.18,29.2,29.18,29.18,7536.0,28.1419,28.1611,28.1419,28.1419,7536.0
2018-06-14 12:35:00,29.18,29.19,29.17,29.17,34708.0,28.1419,28.1515,28.1322,28.1322,34708.0
2018-06-14 12:40:00,29.17,29.18,29.17,29.17,69188.0,28.1322,28.1419,28.1322,28.1322,69188.0
2018-06-14 12:45:00,29.18,29.18,29.17,29.17,7220.0,28.1419,28.1419,28.1322,28.1322,7220.0
2018-06-14 12:50:00,29.17,29.18,29.16,29.17,521012.0,28.1322,28.1419,28.1226,28.1322,521012.0
2018-06-14 12:55:00,29.17,29.17,29.15,29.15,19380.0,28.1322,28.1322,28.1129,28.1129,19380.0
2018-06-14 13:00:00,29.16,29.16,29.14,29.15,30212.0,28.1226,28.1226,28.1033,28.1129,30212.0
2018-06-14 13:05:00,29.15,29.2,29.15,29.2,34316.0,28.1129,28.1611,28.1129,28.1611,34316.0
2018-06-14 13:10:00,29.2,29.2,29.18,29.19,36600.0,28.1611,28.1611,28.1419,28.1515,36600.0
2018-06-14 13:15:00,29.18,29.2,29.17,29.2,24876.0,28.1419,28.1611,28.1322,28.1611,24876.0
2018-06-14 13:20:00,29.22,29.22,29.21,29.22,23768.0,28.1804,28.1804,28.1708,28.1804,23768.0
2018-06-14 13:25:00,29.22,29.23,29.22,29.23,117036.0,28.1804,28.1901,28.1804,28.1901,117036.0
2018-06-14 13:30:00,29.23,29.25,29.23,29.25,51748.0,28.1901,28.2094,28.1901,28.2094,51748.0
2018-06-14 13:35:00,29.25,29.27,29.24,29.24,64148.0,28.2094,28.2287,28.1997,28.1997,64148.0
2018-06-14 13:40:00,29.24,29.24,29.24,29.24,5600.0,28.1997,28.1997,28.1997,28.1997,5600.0
2018-06-14 13:45:00,29.24,29.24,29.21,29.21,11656.0,28.1997,28.1997,28.1708,28.1708,11656.0
2018-06-14 13:50:00,29.22,29.23,29.21,29.23,21236.0,28.1804,28.1901,28.1708,28.1901,21236.0
2018-06-14 13:55:00,29.23,29.24,29.2,29.2,12144.0,28.1901,28.1997,28.1611,28.1611,12144.0
2018-06-14 14:00:00,29.21,29.21,29.19,29.19,4800.0,28.1708,28.1708,28.1515,28.1515,4800.0
2018-06-14 14:05:00,29.2,29.2,29.19,29.2,11484.0,28.1611,28.1611,28.1515,28.1611,11484.0
2018-06-14 14:10:00,29.18,29.22,29.18,29.21,42216.0,28.1419,28.1804,28.1419,28.1708,42216.0
2018-06-14 14:15:00,29.2,29.21,29.16,29.16,45676.0,28.1611,28.1708,28.1226,28.1226,45676.0
2018-06-14 14:20:00,29.18,29.2,29.17,29.19,8596.0,28.1419,28.1611,28.1322,28.1515,8596.0
2018-06-14 14:25:00,29.19,29.19,29.17,29.18,31200.0,28.1515,28.1515,28.1322,28.1419,31200.0
2018-06-14 14:30:00,29.18,29.19,29.16,29.16,30084.0,28.1419,28.1515,28.1226,28.1226,30084.0
2018-06-14 14:35:00,29.16,29.17,29.16,29.16,16800.0,28.1226,28.1322,28.1226,28.1226,16800.0
2018-06-14 14:40:00,29.16,29.18,29.16,29.18,16900.0,28.1226,28.1419,28.1226,28.1419,16900.0
2018-06-14 14:45:00,29.18,29.19,29.17,29.19,13200.0,28.1419,28.1515,28.1322,28.1515,13200.0
2018-06-14 14:50:00,29.18,29.18,29.18,29.18,3204.0,28.1419,28.1419,28.1419,28.1419,3204.0
2018-06-14 14:55:00,29.17,29.17,29.12,29.12,67056.0,28.1322,28.1322,28.084,28.084,67056.0
2018-06-14 15:00:00,29.13,29.13,29.11,29.13,130660.0,28.0936,28.0936,28.0743,28.0936,130660.0
2018-06-14 15:05:00,29.13,29.16,29.12,29.16,61488.0,28.0936,28.1226,28.084,28.1226,61488.0
2018-06-14 15:10:00,29.16,29.18,29.15,29.18,7200.0,28.1226,28.1419,28.1129,28.1419,7200.0
2018-06-14 15:15:00,29.17,29.17,29.16,29.16,36812.0,28.1322,28.1322,28.1226,28.1226,36812.0
2018-06-14 15:20:00,29.16,29.18,29.16,29.17,25600.0,28.1226,28.1419,28.1226,28.1322,25600.0
2018-06-14 15:25:00,29.19,29.2,29.18,29.2,6800.0,28.1515,28.1611,28.1419,28.1611,6800.0
2018-06-14 15:30:00,29.2,29.21,29.2,29.21,22660.0,28.1611,28.1708,28.1611,28.1708,22660.0
2018-06-14 15:35:00,29.21,29.21,29.2,29.21,43600.0,28.1708,28.1708,28.1611,28.1708,43600.0
2018-06-14 15:40:00,29.21,29.25,29.21,29.24,84536.0,28.1708,28.2094,28.1708,28.1997,84536.0
2018-06-14 15:45:00,29.23,29.24,29.22,29.24,131384.0,28.1901,28.1997,28.1804,28.1997,131384.0
2018-06-14 15:50:00,29.23,29.24,29.17,29.18,293680.0,28.1901,28.1997,28.1322,28.1419,293680.0
2018-06-14 15:55:00,29.18,29.22,29.17,29.2,150096.0,28.1419,28.1804,28.1322,28.1611,150096.0
2018-06-15 09:30:00,29.02,29.03,28.95,28.96,305024.0,27.9875,27.9972,27.92,27.9297,305024.0
2018-06-15 09:35:00,28.95,28.99,28.93,28.94,160892.0,27.92,27.9586,27.9007,27.9104,160892.0
2018-06-15 09:40:00,28.95,28.95,28.89,28.93,158632.0,27.92,27.92,27.8622,27.9007,158632.0
2018-06-15 09:45:00,28.93,28.99,28.92,28.99,137880.0,27.9007,27.9586,27.8911,27.9586,137880.0
2018-06-15 09:50:00,28.98,28.99,28.97,28.97,49748.0,27.949,27.9586,27.9393,27.9393,49748.0
2018-06-15 09:55:00,29.0,29.0,28.98,28.99,37520.0,27.9683,27.9683,27.949,27.9586,37520.0
2018-06-15 10:00:00,29.0,29.0,28.94,28.99,40168.0,27.9683,27.9683,27.9104,27.9586,40168.0
2018-06-15 10:05:00,29.01,29.02,28.96,28.97,50584.0,27.9779,27.9875,27.9297,27.9393,50584.0
2018-06-15 10:10:00,28.96,28.97,28.95,28.96,8304.0,27.9297,27.9393,27.92,27.9297,8304.0
2018-06-15 10:15:00,28.96,28.97,28.93,28.96,89640.0,27.9297,27.9393,27.9007,27.9297,89640.0
2018-06-15 10:20:00,28.95,28.96,28.92,28.92,12856.0,27.92,27.9297,27.8911,27.8911,12856.0
2018-06-15 10:25:00,28.93,28.96,28.92,28.92,41624.0,27.9007,27.9297,27.8911,27.8911,41624.0
2018-06-15 10:30:00,28.91,28.91,28.8,28.83,247656.0,27.8815,27.8815,27.7754,27.8043,247656.0
2018-06-15 10:35:00,28.83,28.84,28.75,28.79,207292.0,27.8043,27.814,27.7272,27.7657,207292.0
2018-06-15 10:40:00,28.79,28.87,28.79,28.86,87648.0,27.7657,27.8429,27.7657,27.8332,87648.0
2018-06-15 10:45:00,28.87,28.93,28.86,28.93,49796.0,27.8429,27.9007,27.8332,27.9007,49796.0
2018-06-15 10:50:00,28.93,28.94,28.9,28.93,95080.0,27.9007,27.9104,27.8718,27.9007,95080.0
2018-06-15 10:55:00,28.92,28.96,28.92,28.94,57044.0,27.8911,27.9297,27.8911,27.9104,57044.0
2018-06-15 11:00:00,28.95,28.98,28.92,28.98,91920.0,27.92,27.949,27.8911,27.949,91920.0
2018-06-15 11:05:00,28.99,29.0,28.95,28.97,63632.0,27.9586,27.9683,27.92,27.9393,63632.0
2018-06-15 11:10:00,28.96,28.99,28.96,28.98,28952.0,27.9297,27.9586,27.9297,27.949,28952.0
2018-06-15 11:15:00,28.96,28.97,28.94,28.96,26500.0,27.9297,27.9393,27.9104,27.9297,26500.0
2018-06-15 11:20:00,28.95,28.98,28.95,28.98,24012.0,27.92,27.949,27.92,27.949,24012.0
2018-06-15 11:25:00,28.96,28.96,28.9,28.9,26236.0,27.9297,27.9297,27.8718,27.8718,26236.0
2018-06-15 11:30:00,28.92,28.92,28.87,28.88,34472.0,27.8911,27.8911,27.8429,27.8525,34472.0
2018-06-15 11:35:00,28.88,28.9,28.86,28.88,78908.0,27.8525,27.8718,27.8332,27.8525,78908.0
2018-06-15 11:40:00,28.89,28.9,28.87,28.87,27052.0,27.8622,27.8718,27.8429,27.8429,27052.0
2018-06-15 11:45:00,28.91,28.92,28.88,28.89,80108.0,27.8815,27.8911,27.8525,27.8622,80108.0
2018-06-15 11:50:00,28.89,28.95,28.88,28.93,87068.0,27.8622,27.92,27.8525,27.9007,87068.0
2018-06-15 11:55:00,28.96,28.97,28.96,28.96,19768.0,27.9297,27.9393,27.9297,27.9297,19768.0
2018-06-15 12:00:00,28.97,28.98,28.94,28.95,30320.0,27.9393,27.949,27.9104,27.92,30320.0
2018-06-15 12:05:00,28.93,28.94,28.91,28.92,33440.0,27.9007,27.9104,27.8815,27.8911,33440.0
2018-06-15 12:10:00,28.92,28.93,28.91,28.93,26944.0,27.8911,27.9007,27.8815,27.9007,26944.0
2018-06-15 12:15:00,28.92,28.94,28.92,28.93,11488.0,27.8911,27.9104,27.8911,27.9007,11488.0
2018-06-15 12:20:00,28.94,28.96,28.94,28.95,8764.0,27.9104,27.9297,27.9104,27.92,8764.0
2018-06-15 12:25:00,28.94,28.95,28.92,28.95,30168.0,27.9104,27.92,27.8911,27.92,30168.0
2018-06-15 12:30:00,28.95,28.95,28.93,28.94,20236.0,27.92,27.92,27.9007,27.9104,20236.0
2018-06-15 12:35:00,28.95,28.96,28.94,28.95,10400.0,27.92,27.9297,27.9104,27.92,10400.0
2018-06-15 12:40:00,28.97,28.97,28.97,28.97,17360.0,27.9393,27.9393,27.9393,27.9393,17360.0
2018-06-15 12:45:00,28.95,28.97,28.93,28.97,36000.0,27.92,27.9393,27.9007,27.9393,36000.0
2018-06-15 12:50:00,28.96,28.98,28.96,28.98,13876.0,27.9297,27.949,27.9297,27.949,13876.0
2018-06-15 12:55:00,28.99,29.01,28.99,29.0,26144.0,27.9586,27.9779,27.9586,27.9683,26144.0
2018-06-15 13:00:00,29.0,29.02,28.99,29.0,76448.0,27.9683,27.9875,27.9586,27.9683,76448.0
2018-06-15 13:05:00,29.01,29.01,29.0,29.01,7800.0,27.9779,27.9779,27.9683,27.9779,7800.0
2018-06-15 13:10:00,29.01,29.02,28.99,29.0,25524.0,27.9779,27.9875,27.9586,27.9683,25524.0
2018-06-15 13:15:00,29.0,29.01,29.0,29.01,23200.0,27.9683,27.9779,27.9683,27.9779,23200.0
2018-06-15 13:20:00,29.01,29.02,28.99,29.0,52224.0,27.9779,27.9875,27.9586,27.9683,52224.0
2018-06-15 13:25:00,29.0,29.0,28.98,28.99,33384.0,27.9683,27.9683,27.949,27.9586,33384.0
2018-06-15 13:30:00,28.99,29.0,28.98,28.99,6604.0,27.9586,27.9683,27.949,27.9586,6604.0
2018-06-15 13:35:00,28.99,28.99,28.98,28.99,32680.0,27.9586,27.9586,27.949,27.9586,32680.0
2018-06-15 13:40:00,28.99,28.99,28.96,28.98,136628.0,27.9586,27.9586,27.9297,27.949,136628.0
2018-06-15 13:45:00,28.98,28.98,28.96,28.96,60836.0,27.949,27.949,27.9297,27.9297,60836.0
2018-06-15 13:50:00,28.95,28.96,28.94,28.95,40356.0,27.92,27.9297,27.9104,27.92,40356.0
2018-06-15 13:55:00,28.94,28.97,28.93,28.94,71220.0,27.9104,27.9393,27.9007,27.9104,71220.0
2018-06-15 14:00:00,28.96,28.96,28.93,28.94,24400.0,27.9297,27.9297,27.9007,27.9104,24400.0
2018-06-15 14:05:00,28.94,28.98,28.93,28.98,34420.0,27.9104,27.949,27.9007,27.949,34420.0
2018-06-15 14:10:00,28.98,28.99,28.98,28.99,12000.0,27.949,27.9586,27.949,27.9586,12000.0
2018-06-15 14:15:00,28.99,29.02,28.99,29.02,18400.0,27.9586,27.9875,27.9586,27.9875,18400.0
2018-06-15 14:20:00,29.02,29.12,29.02,29.1,220044.0,27.9875,28.084,27.9875,28.0647,220044.0
2018-06-15 14:25:00,29.1,29.17,29.09,29.16,75956.0,28.0647,28.1322,28.0551,28.1226,75956.0
2018-06-15 14:30:00,29.16,29.2,29.16,29.18,122652.0,28.1226,28.1611,28.1226,28.1419,122652.0
2018-06-15 14:35:00,29.17,29.17,29.14,29.15,60340.0,28.1322,28.1322,28.1033,28.1129,60340.0
2018-06-15 14:40:00,29.15,29.16,29.14,29.15,36196.0,28.1129,28.1226,28.1033,28.1129,36196.0
2018-06-15 14:45:00,29.15,29.18,29.14,29.14,70068.0,28.1129,28.1419,28.1033,28.1033,70068.0
2018-06-15 14:50:00,29.14,29.15,29.13,29.15,26292.0,28.1033,28.1129,28.0936,28.1129,26292.0
2018-06-15 14:55:00,29.16,29.17,29.16,29.16,26112.0,28.1226,28.1322,28.1226,28.1226,26112.0
2018-06-15 15:00:00,29.14,29.14,29.11,29.12,31376.0,28.1033,28.1033,28.0743,28.084,31376.0
2018-06-15 15:05:00,29.12,29.13,29.11,29.11,40920.0,28.084,28.0936,28.0743,28.0743,40920.0
2018-06-15 15:10:00,29.11,29.11,29.09,29.09,19116.0,28.0743,28.0743,28.0551,28.0551,19116.0
2018-06-15 15:15:00,29.09,29.09,29.06,29.06,27148.0,28.0551,28.0551,28.0261,28.0261,27148.0
2018-06-15 15:20:00,29.07,29.09,29.06,29.09,42512.0,28.0358,28.0551,28.0261,28.0551,42512.0
2018-06-15 15:25:00,29.1,29.14,29.09,29.12,117888.0,28.0647,28.1033,28.0551,28.084,117888.0
2018-06-15 15:30:00,29.13,29.13,29.1,29.11,26856.0,28.0936,28.0936,28.0647,28.0743,26856.0
2018-06-15 15:35:00,29.1,29.12,29.1,29.11,10140.0,28.0647,28.084,28.0647,28.0743,10140.0
2018-06-15 15:40:00,29.12,29.13,29.08,29.1,29644.0,28.084,28.0936,28.0454,28.0647,29644.0
2018-06-15 15:45:00,29.1,29.12,29.09,29.11,13924.0,28.0647,28.084,28.0551,28.0743,13924.0
2018-06-15 15:50:00,29.11,29.13,29.06,29.07,99628.0,28.0743,28.0936,28.0261,28.0358,99628.0
2018-06-15 15:55:00,29.08,29.15,29.08,29.14,232256.0,28.0454,28.1129,28.0454,28.1033,232256.0
2018-06-18 09:30:00,28.78,28.78,28.68,28.68,444920.0,27.7561,27.7561,27.6596,27.6596,444920.0
2018-06-18 09:35:00,28.68,28.72,28.66,28.69,182208.0,27.6596,27.6982,27.6404,27.6693,182208.0
2018-06-18 09:40:00,28.69,28.77,28.68,28.77,114836.0,27.6693,27.7464,27.6596,27.7464,114836.0
2018-06-18 09:45:00,28.77,28.81,28.75,28.79,90568.0,27.7464,27.785,27.7272,27.7657,90568.0
2018-06-18 09:50:00,28.79,28.82,28.79,28.81,68488.0,27.7657,27.7947,27.7657,27.785,68488.0
2018-06-18 09:55:00,28.8,28.8,28.77,28.79,282956.0,27.7754,27.7754,27.7464,27.7657,282956.0
2018-06-18 10:00:00,28.78,28.81,28.75,28.8,194364.0,27.7561,27.785,27.7272,27.7754,194364.0
2018-06-18 10:05:00,28.79,28.8,28.77,28.78,157884.0,27.7657,27.7754,27.7464,27.7561,157884.0
2018-06-18 10:10:00,28.75,28.8,28.74,28.75,58664.0,27.7272,27.7754,27.7175,27.7272,58664.0
2018-06-18 10:15:00,28.75,28.78,28.74,28.78,41132.0,27.7272,27.7561,27.7175,27.7561,41132.0
2018-06-18 10:20:00,28.78,28.84,28.78,28.82,73720.0,27.7561,27.814,27.7561,27.7947,73720.0
2018-06-18 10:25:00,28.81,28.82,28.8,28.8,38796.0,27.785,27.7947,27.7754,27.7754,38796.0
2018-06-18 10:30:00,28.8,28.84,28.8,28.83,55300.0,27.7754,27.814,27.7754,27.8043,55300.0
2018-06-18 10:35:00,28.83,28.89,28.83,28.89,35460.0,27.8043,27.8622,27.8043,27.8622,35460.0
2018-06-18 10:40:00,28.89,28.9,28.89,28.89,7600.0,27.8622,27.8718,27.8622,27.8622,7600.0
2018-06-18 10:45:00,28.9,28.96,28.9,28.95,154740.0,27.8718,27.9297,27.8718,27.92,154740.0
2018-06-18 10:50:00,28.94,28.96,28.93,28.94,247092.0,27.9104,27.9297,27.9007,27.9104,247092.0
2018-06-18 10:55:00,28.96,28.96,28.92,28.93,20460.0,27.9297,27.9297,27.8911,27.9007,20460.0
2018-06-18 11:00:00,28.93,28.95,28.93,28.93,21344.0,27.9007,27.92,27.9007,27.9007,21344.0
2018-06-18 11:05:00,28.94,28.99,28.94,28.99,69944.0,27.9104,27.9586,27.9104,27.9586,69944.0
2018-06-18 11:10:00,28.99,29.0,28.98,28.99,54048.0,27.9586,27.9683,27.949,27.9586,54048.0
2018-06-18 11:15:00,28.99,28.99,28.96,28.97,124008.0,27.9586,27.9586,27.9297,27.9393,124008.0
2018-06-18 11:20:00,28.96,28.96,28.96,28.96,9720.0,27.9297,27.9297,27.9297,27.9297,9720.0
2018-06-18 11:25:00,28.95,28.96,28.95,28.95,42100.0,27.92,27.9297,27.92,27.92,42100.0
2018-06-18 11:30:00,28.96,28.96,28.93,28.93,51728.0,27.9297,27.9297,27.9007,27.9007,51728.0
2018-06-18 11:35:00,28.93,28.93,28.9,28.92,40096.0,27.9007,27.9007,27.8718,27.8911,40096.0
2018-06-18 11:40:00,28.91,28.92,28.91,28.92,19836.0,27.8815,27.8911,27.8815,27.8911,19836.0
2018-06-18 11:45:00,28.92,28.94,28.92,28.94,33868.0,27.8911,27.9104,27.8911,27.9104,33868.0
2018-06-18 11:50:00,28.94,28.95,28.94,28.94,23600.0,27.9104,27.92,27.9104,27.9104,23600.0
2018-06-18 11:55:00,28.94,28.94,28.88,28.9,284920.0,27.9104,27.9104,27.8525,27.8718,284920.0
2018-06-18 12:00:00,28.91,28.91,28.89,28.91,51832.0,27.8815,27.8815,27.8622,27.8815,51832.0
2018-06-18 12:05:00,28.91,28.95,28.91,28.95,119604.0,27.8815,27.92,27.8815,27.92,119604.0
2018-06-18 12:10:00,28.93,28.93,28.93,28.93,6276.0,27.9007,27.9007,27.9007,27.9007,6276.0
2018-06-18 12:15:00,28.94,28.94,28.89,28.9,139268.0,27.9104,27.9104,27.8622,27.8718,139268.0
2018-06-18 12:20:00,28.9,28.91,28.88,28.89,115400.0,27.8718,27.8815,27.8525,27.8622,115400.0
2018-06-18 12:25:00,28.88,28.88,28.85,28.86,141844.0,27.8525,27.8525,27.8236,27.8332,141844.0
2018-06-18 12:30:00,28.87,28.89,28.87,28.89,23752.0,27.8429,27.8622,27.8429,27.8622,23752.0
2018-06-18 12:35:00,28.89,28.89,28.88,28.88,115716.0,27.8622,27.8622,27.8525,27.8525,115716.0
2018-06-18 12:40:00,28.88,28.9,28.88,28.9,10612.0,27.8525,27.8718,27.8525,27.8718,10612.0
2018-06-18 12:45:00,28.9,28.91,28.89,28.9,28916.0,27.8718,27.8815,27.8622,27.8718,28916.0
2018-06-18 12:50:00,28.89,28.9,28.88,28.88,18836.0,27.8622,27.8718,27.8525,27.8525,18836.0
2018-06-18 12:55:00,28.88,28.92,28.88,28.92,42800.0,27.8525,27.8911,27.8525,27.8911,42800.0
2018-06-18 13:00:00,28.93,28.93,28.92,28.93,33040.0,27.9007,27.9007,27.8911,27.9007,33040.0
2018-06-18 13:05:00,28.94,28.94,28.93,28.93,11660.0,27.9104,27.9104,27.9007,27.9007,11660.0
2018-06-18 13:10:00,28.94,28.94,28.93,28.94,4024.0,27.9104,27.9104,27.9007,27.9104,4024.0
2018-06-18 13:15:00,28.94,28.95,28.94,28.94,8304.0,27.9104,27.92,27.9104,27.9104,8304.0
2018-06-18 13:20:00,28.94,28.98,28.93,28.96,89924.0,27.9104,27.949,27.9007,27.9297,89924.0
2018-06-18 13:25:00,28.96,28.98,28.96,28.97,14488.0,27.9297,27.949,27.9297,27.9393,14488.0
2018-06-18 13:30:00,28.97,28.98,28.97,28.98,4800.0,27.9393,27.949,27.9393,27.949,4800.0
2018-06-18 13:35:00,28.97,28.98,28.97,28.97,2676.0,27.9393,27.949,27.9393,27.9393,2676.0
2018-06-18 13:40:00,28.97,28.97,28.95,28.96,130040.0,27.9393,27.9393,27.92,27.9297,130040.0
2018-06-18 13:45:00,28.96,28.98,28.95,28.97,23904.0,27.9297,27.949,27.92,27.9393,23904.0
2018-06-18 13:50:00,28.97,28.97,28.94,28.95,23100.0,27.9393,27.9393,27.9104,27.92,23100.0
2018-06-18 13:55:00,28.96,28.98,28.94,28.96,47520.0,27.9297,27.949,27.9104,27.9297,47520.0
2018-06-18 14:00:00,28.96,28.97,28.93,28.93,54964.0,27.9297,27.9393,27.9007,27.9007,54964.0
2018-06-18 14:05:00,28.93,28.99,28.93,28.99,196120.0,27.9007,27.9586,27.9007,27.9586,196120.0
2018-06-18 14:10:00,28.99,29.0,28.97,28.97,21812.0,27.9586,27.9683,27.9393,27.9393,21812.0
2018-06-18 14:15:00,28.98,28.99,28.97,28.99,8284.0,27.949,27.9586,27.9393,27.9586,8284.0
2018-06-18 14:20:00,28.99,29.0,28.97,29.0,15884.0,27.9586,27.9683,27.9393,27.9683,15884.0
2018-06-18 14:25:00,29.0,29.01,28.99,28.99,41920.0,27.9683,27.9779,27.9586,27.9586,41920.0
2018-06-18 14:30:00,29.0,29.0,28.99,28.99,25380.0,27.9683,27.9683,27.9586,27.9586,25380.0
2018-06-18 14:35:00,28.98,28.99,28.98,28.98,9600.0,27.949,27.9586,27.949,27.949,9600.0
2018-06-18 14:40:00,28.99,29.01,28.99,29.0,66744.0,27.9586,27.9779,27.9586,27.9683,66744.0
2018-06-18 14:45:00,28.99,28.99,28.96,28.96,25456.0,27.9586,27.9586,27.9297,27.9297,25456.0
2018-06-18 14:50:00,28.96,28.96,28.93,28.93,141796.0,27.9297,27.9297,27.9007,27.9007,141796.0
2018-06-18 14:55:00,28.93,28.94,28.92,28.93,32272.0,27.9007,27.9104,27.8911,27.9007,32272.0
2018-06-18 15:00:00,28.93,28.93,28.92,28.93,32824.0,27.9007,27.9007,27.8911,27.9007,32824.0
2018-06-18 15:05:00,28.93,28.95,28.93,28.94,18536.0,27.9007,27.92,27.9007,27.9104,18536.0
2018-06-18 15:10:00,28.95,28.95,28.93,28.94,34612.0,27.92,27.92,27.9007,27.9104,34612.0
2018-06-18 15:15:00,28.95,28.96,28.94,28.96,20984.0,27.92,27.9297,27.9104,27.9297,20984.0
2018-06-18 15:20:00,28.97,28.98,28.96,28.97,44216.0,27.9393,27.949,27.9297,27.9393,44216.0
2018-06-18 15:25:00,28.98,28.98,28.96,28.97,29568.0,27.949,27.949,27.9297,27.9393,29568.0
2018-06-18 15:30:00,28.96,28.99,28.96,28.99,39088.0,27.9297,27.9586,27.9297,27.9586,39088.0
2018-06-18 15:35:00,28.98,28.99,28.97,28.97,29144.0,27.949,27.9586,27.9393,27.9393,29144.0
2018-06-18 15:40:00,28.96,28.96,28.93,28.95,146980.0,27.9297,27.9297,27.9007,27.92,146980.0
2018-06-18 15:45:00,28.95,29.03,28.95,29.03,92440.0,27.92,27.9972,27.92,27.9972,92440.0
2018-06-18 15:50:00,29.03,29.03,29.0,29.02,124568.0,27.9972,27.9972,27.9683,27.9875,124568.0
2018-06-18 15:55:00,29.02,29.04,28.99,29.01,172240.0,27.9875,28.0068,27.9586,27.9779,172240.0
2018-06-19 09:30:00,28.47,28.56,28.44,28.56,372168.0,27.4571,27.5439,27.4282,27.5439,372168.0
2018-06-19 09:35:00,28.55,28.6,28.5,28.59,240328.0,27.5343,27.5825,27.486,27.5728,240328.0
2018-06-19 09:40:00,28.6,28.61,28.56,28.57,77876.0,27.5825,27.5921,27.5439,27.5536,77876.0
2018-06-19 09:45:00,28.57,28.63,28.55,28.6,118952.0,27.5536,27.6114,27.5343,27.5825,118952.0
2018-06-19 09:50:00,28.6,28.6,28.5,28.5,204784.0,27.5825,27.5825,27.486,27.486,204784.0
2018-06-19 09:55:00,28.49,28.52,28.48,28.49,89884.0,27.4764,27.5053,27.4668,27.4764,89884.0
2018-06-19 10:00:00,28.48,28.48,28.44,28.45,161432.0,27.4668,27.4668,27.4282,27.4378,161432.0
2018-06-19 10:05:00,28.47,28.48,28.41,28.41,94988.0,27.4571,27.4668,27.3992,27.3992,94988.0
2018-06-19 10:10:00,28.41,28.48,28.4,28.46,230524.0,27.3992,27.4668,27.3896,27.4475,230524.0
2018-06-19 10:15:00,28.45,28.49,28.4,28.47,165960.0,27.4378,27.4764,27.3896,27.4571,165960.0
2018-06-19 10:20:00,28.46,28.46,28.41,28.42,243268.0,27.4475,27.4475,27.3992,27.4089,243268.0
2018-06-19 10:25:00,28.41,28.43,28.39,28.4,465092.0,27.3992,27.4185,27.38,27.3896,465092.0
2018-06-19 10:30:00,28.39,28.43,28.37,28.41,98312.0,27.38,27.4185,27.3607,27.3992,98312.0
2018-06-19 10:35:00,28.41,28.43,28.39,28.4,56712.0,27.3992,27.4185,27.38,27.3896,56712.0
2018-06-19 10:40:00,28.4,28.46,28.36,28.44,125692.0,27.3896,27.4475,27.351,27.4282,125692.0
2018-06-19 10:45:00,28.46,28.58,28.46,28.56,262680.0,27.4475,27.5632,27.4475,27.5439,262680.0
2018-06-19 10:50:00,28.56,28.58,28.54,28.57,82700.0,27.5439,27.5632,27.5246,27.5536,82700.0
2018-06-19 10:55:00,28.57,28.62,28.56,28.56,111268.0,27.5536,27.6018,27.5439,27.5439,111268.0
2018-06-19 11:00:00,28.57,28.61,28.55,28.56,211600.0,27.5536,27.5921,27.5343,27.5439,211600.0
2018-06-19 11:05:00,28.56,28.58,28.55,28.57,21148.0,27.5439,27.5632,27.5343,27.5536,21148.0
2018-06-19 11:10:00,28.59,28.61,28.56,28.58,39972.0,27.5728,27.5921,27.5439,27.5632,39972.0
2018-06-19 11:15:00,28.58,28.65,28.56,28.64,79760.0,27.5632,27.6307,27.5439,27.6211,79760.0
2018-06-19 11:20:00,28.65,28.67,28.64,28.64,40600.0,27.6307,27.65,27.6211,27.6211,40600.0
2018-06-19 11:25:00,28.65,28.66,28.62,28.65,53356.0,27.6307,27.6404,27.6018,27.6307,53356.0
2018-06-19 11:30:00,28.64,28.67,28.61,28.61,114460.0,27.6211,27.65,27.5921,27.5921,114460.0
2018-06-19 11:35:00,28.6,28.63,28.6,28.63,22044.0,27.5825,27.6114,27.5825,27.6114,22044.0
2018-06-19 11:40:00,28.62,28.65,28.61,28.65,70496.0,27.6018,27.6307,27.5921,27.6307,70496.0
2018-06-19 11:45:00,28.65,28.71,28.65,28.7,71364.0,27.6307,27.6886,27.6307,27.6789,71364.0
2018-06-19 11:50:00,28.7,28.72,28.7,28.71,38432.0,27.6789,27.6982,27.6789,27.6886,38432.0
2018-06-19 11:55:00,28.69,28.73,28.68,28.69,45988.0,27.6693,27.7079,27.6596,27.6693,45988.0
2018-06-19 12:00:00,28.69,28.69,28.64,28.65,83988.0,27.6693,27.6693,27.6211,27.6307,83988.0
2018-06-19 12:05:00,28.64,28.65,28.63,28.65,64040.0,27.6211,27.6307,27.6114,27.6307,64040.0
2018-06-19 12:10:00,28.63,28.63,28.61,28.61,62640.0,27.6114,27.6114,27.5921,27.5921,62640.0
2018-06-19 12:15:00,28.61,28.65,28.61,28.64,21724.0,27.5921,27.6307,27.5921,27.6211,21724.0
2018-06-19 12:20:00,28.64,28.65,28.63,28.65,36040.0,27.6211,27.6307,27.6114,27.6307,36040.0
2018-06-19 12:25:00,28.65,28.65,28.63,28.63,19692.0,27.6307,27.6307,27.6114,27.6114,19692.0
2018-06-19 12:30:00,28.64,28.65,28.61,28.62,32228.0,27.6211,27.6307,27.5921,27.6018,32228.0
2018-06-19 12:35:00,28.61,28.62,28.61,28.61,18392.0,27.5921,27.6018,27.5921,27.5921,18392.0
2018-06-19 12:40:00,28.61,28.61,28.57,28.57,39260.0,27.5921,27.5921,27.5536,27.5536,39260.0
2018-06-19 12:45:00,28.58,28.59,28.57,28.58,34248.0,27.5632,27.5728,27.5536,27.5632,34248.0
2018-06-19 12:50:00,28.58,28.59,28.56,28.59,42268.0,27.5632,27.5728,27.5439,27.5728,42268.0
2018-06-19 12:55:00,28.58,28.61,28.58,28.61,55952.0,27.5632,27.5921,27.5632,27.5921,55952.0
2018-06-19 13:00:00,28.62,28.64,28.6,28.6,19760.0,27.6018,27.6211,27.5825,27.5825,19760.0
2018-06-19 13:05:00,28.61,28.61,28.59,28.61,17940.0,27.5921,27.5921,27.5728,27.5921,17940.0
2018-06-19 13:10:00,28.6,28.63,28.6,28.63,7192.0,27.5825,27.6114,27.5825,27.6114,7192.0
2018-06-19 13:15:00,28.63,28.63,28.62,28.62,5048.0,27.6114,27.6114,27.6018,27.6018,5048.0
2018-06-19 13:20:00,28.62,28.62,28.6,28.61,15280.0,27.6018,27.6018,27.5825,27.5921,15280.0
2018-06-19 13:25:00,28.59,28.59,28.58,28.59,16392.0,27.5728,27.5728,27.5632,27.5728,16392.0
2018-06-19 13:30:00,28.58,28.58,28.54,28.55,141948.0,27.5632,27.5632,27.5246,27.5343,141948.0
2018-06-19 13:35:00,28.57,28.61,28.57,28.61,21872.0,27.5536,27.5921,27.5536,27.5921,21872.0
2018-06-19 13:40:00,28.62,28.64,28.62,28.64,32324.0,27.6018,27.6211,27.6018,27.6211,32324.0
2018-06-19 13:45:00,28.65,28.68,28.64,28.68,55284.0,27.6307,27.6596,27.6211,27.6596,55284.0
2018-06-19 13:50:00,28.69,28.7,28.66,28.67,204580.0,27.6693,27.6789,27.6404,27.65,204580.0
2018-06-19 13:55:00,28.67,28.68,28.67,28.68,19472.0,27.65,27.6596,27.65,27.6596,19472.0
2018-06-19 14:00:00,28.68,28.71,28.68,28.71,16140.0,27.6596,27.6886,27.6596,27.6886,16140.0
2018-06-19 14:05:00,28.71,28.78,28.71,28.76,64756.0,27.6886,27.7561,27.6886,27.7368,64756.0
2018-06-19 14:10:00,28.75,28.75,28.72,28.75,15836.0,27.7272,27.7272,27.6982,27.7272,15836.0
2018-06-19 14:15:00,28.76,28.77,28.73,28.75,51052.0,27.7368,27.7464,27.7079,27.7272,51052.0
2018-06-19 14:20:00,28.74,28.75,28.74,28.75,16880.0,27.7175,27.7272,27.7175,27.7272,16880.0
2018-06-19 14:25:00,28.75,28.77,28.72,28.73,16640.0,27.7272,27.7464,27.6982,27.7079,16640.0
2018-06-19 14:30:00,28.73,28.75,28.72,28.73,31348.0,27.7079,27.7272,27.6982,27.7079,31348.0
2018-06-19 14:35:00,28.73,28.75,28.73,28.73,16712.0,27.7079,27.7272,27.7079,27.7079,16712.0
2018-06-19 14:40:00,28.73,28.77,28.71,28.77,54888.0,27.7079,27.7464,27.6886,27.7464,54888.0
2018-06-19 14:45:00,28.75,28.77,28.74,28.77,48360.0,27.7272,27.7464,27.7175,27.7464,48360.0
2018-06-19 14:50:00,28.77,28.8,28.75,28.77,38128.0,27.7464,27.7754,27.7272,27.7464,38128.0
2018-06-19 14:55:00,28.78,28.83,28.78,28.81,141344.0,27.7561,27.8043,27.7561,27.785,141344.0
2018-06-19 15:00:00,28.81,28.81,28.76,28.77,38436.0,27.785,27.785,27.7368,27.7464,38436.0
2018-06-19 15:05:00,28.77,28.78,28.75,28.75,41208.0,27.7464,27.7561,27.7272,27.7272,41208.0
2018-06-19 15:10:00,28.76,28.78,28.75,28.78,22940.0,27.7368,27.7561,27.7272,27.7561,22940.0
2018-06-19 15:15:00,28.79,28.79,28.72,28.73,74680.0,27.7657,27.7657,27.6982,27.7079,74680.0
2018-06-19 15:20:00,28.72,28.73,28.7,28.71,41480.0,27.6982,27.7079,27.6789,27.6886,41480.0
2018-06-19 15:25:00,28.72,28.73,28.69,28.69,48008.0,27.6982,27.7079,27.6693,27.6693,48008.0
2018-06-19 15:30:00,28.7,28.71,28.7,28.7,40768.0,27.6789,27.6886,27.6789,27.6789,40768.0
2018-06-19 15:35:00,28.7,28.72,28.68,28.71,87400.0,27.6789,27.6982,27.6596,27.6886,87400.0
2018-06-19 15:40:00,28.7,28.73,28.68,28.73,140548.0,27.6789,27.7079,27.6596,27.7079,140548.0
2018-06-19 15:45:00,28.73,28.73,28.68,28.71,228736.0,27.7079,27.7079,27.6596,27.6886,228736.0
2018-06-19 15:50:00,28.7,28.75,28.7,28.75,93312.0,27.6789,27.7272,27.6789,27.7272,93312.0
2018-06-19 15:55:00,28.75,28.8,28.75,28.78,274768.0,27.7272,27.7754,27.7272,27.7561,274768.0
2018-06-20 09:30:00,28.9,28.93,28.87,28.89,175612.0,27.9175,27.9465,27.8885,27.9078,175612.0
2018-06-20 09:35:00,28.89,28.91,28.85,28.9,97340.0,27.9078,27.9272,27.8692,27.9175,97340.0
2018-06-20 09:40:00,28.88,28.91,28.86,28.88,70952.0,27.8982,27.9272,27.8789,27.8982,70952.0
2018-06-20 09:45:00,28.9,28.93,28.86,28.87,163244.0,27.9175,27.9465,27.8789,27.8885,163244.0
2018-06-20 09:50:00,28.88,28.9,28.86,28.9,46608.0,27.8982,27.9175,27.8789,27.9175,46608.0
2018-06-20 09:55:00,28.9,28.92,28.89,28.89,76680.0,27.9175,27.9368,27.9078,27.9078,76680.0
2018-06-20 10:00:00,28.91,28.92,28.87,28.89,59440.0,27.9272,27.9368,27.8885,27.9078,59440.0
2018-06-20 10:05:00,28.89,28.91,28.86,28.87,74032.0,27.9078,27.9272,27.8789,27.8885,74032.0
2018-06-20 10:10:00,28.85,28.85,28.8,28.83,108968.0,27.8692,27.8692,27.8209,27.8499,108968.0
2018-06-20 10:15:00,28.82,28.84,28.82,28.82,98596.0,27.8402,27.8595,27.8402,27.8402,98596.0
2018-06-20 10:20:00,28.82,28.83,28.78,28.79,42204.0,27.8402,27.8499,27.8016,27.8112,42204.0
2018-06-20 10:25:00,28.79,28.81,28.77,28.78,81820.0,27.8112,27.8306,27.7919,27.8016,81820.0
2018-06-20 10:30:00,28.79,28.81,28.75,28.8,115240.0,27.8112,27.8306,27.7726,27.8209,115240.0
2018-06-20 10:35:00,28.8,28.81,28.78,28.8,143512.0,27.8209,27.8306,27.8016,27.8209,143512.0
2018-06-20 10:40:00,28.8,28.82,28.78,28.82,114528.0,27.8209,27.8402,27.8016,27.8402,114528.0
2018-06-20 10:45:00,28.82,28.83,28.78,28.8,128028.0,27.8402,27.8499,27.8016,27.8209,128028.0
2018-06-20 10:50:00,28.8,28.83,28.8,28.82,69684.0,27.8209,27.8499,27.8209,27.8402,69684.0
2018-06-20 10:55:00,28.83,28.84,28.81,28.83,57780.0,27.8499,27.8595,27.8306,27.8499,57780.0
2018-06-20 11:00:00,28.82,28.82,28.77,28.79,61936.0,27.8402,27.8402,27.7919,27.8112,61936.0
2018-06-20 11:05:00,28.8,28.82,28.78,28.81,70584.0,27.8209,27.8402,27.8016,27.8306,70584.0
2018-06-20 11:10:00,28.82,28.83,28.77,28.79,141192.0,27.8402,27.8499,27.7919,27.8112,141192.0
2018-06-20 11:15:00,28.79,28.83,28.78,28.83,50024.0,27.8112,27.8499,27.8016,27.8499,50024.0
2018-06-20 11:20:00,28.83,28.87,28.83,28.87,61336.0,27.8499,27.8885,27.8499,27.8885,61336.0
2018-06-20 11:25:00,28.86,28.87,28.85,28.86,66340.0,27.8789,27.8885,27.8692,27.8789,66340.0
2018-06-20 11:30:00,28.86,28.86,28.82,28.83,43012.0,27.8789,27.8789,27.8402,27.8499,43012.0
2018-06-20 11:35:00,28.81,28.85,28.81,28.84,37684.0,27.8306,27.8692,27.8306,27.8595,37684.0
2018-06-20 11:40:00,28.82,28.86,28.82,28.85,22996.0,27.8402,27.8789,27.8402,27.8692,22996.0
2018-06-20 11:45:00,28.84,28.86,28.84,28.85,19956.0,27.8595,27.8789,27.8595,27.8692,19956.0
2018-06-20 11:50:00,28.86,28.88,28.85,28.86,26972.0,27.8789,27.8982,27.8692,27.8789,26972.0
2018-06-20 11:55:00,28.86,28.9,28.86,28.9,37132.0,27.8789,27.9175,27.8789,27.9175,37132.0
2018-06-20 12:00:00,28.9,28.92,28.9,28.91,41232.0,27.9175,27.9368,27.9175,27.9272,41232.0
2018-06-20 12:05:00,28.92,28.93,28.9,28.91,62088.0,27.9368,27.9465,27.9175,27.9272,62088.0
2018-06-20 12:10:00,28.91,28.91,28.9,28.9,19600.0,27.9272,27.9272,27.9175,27.9175,19600.0
2018-06-20 12:15:00,28.9,28.92,28.9,28.9,24324.0,27.9175,27.9368,27.9175,27.9175,24324.0
2018-06-20 12:20:00,28.9,28.9,28.89,28.89,26252.0,27.9175,27.9175,27.9078,27.9078,26252.0
2018-06-20 12:25:00,28.9,28.9,28.88,28.9,12816.0,27.9175,27.9175,27.8982,27.9175,12816.0
2018-06-20 12:30:00,28.89,28.9,28.89,28.9,24060.0,27.9078,27.9175,27.9078,27.9175,24060.0
2018-06-20 12:35:00,28.91,28.93,28.91,28.93,12792.0,27.9272,27.9465,27.9272,27.9465,12792.0
2018-06-20 12:40:00,28.93,28.96,28.93,28.96,52772.0,27.9465,27.9755,27.9465,27.9755,52772.0
2018-06-20 12:45:00,28.96,28.98,28.95,28.97,52456.0,27.9755,27.9948,27.9658,27.9851,52456.0
2018-06-20 12:50:00,28.97,28.98,28.96,28.96,59264.0,27.9851,27.9948,27.9755,27.9755,59264.0
2018-06-20 12:55:00,28.96,28.96,28.95,28.96,21204.0,27.9755,27.9755,27.9658,27.9755,21204.0
2018-06-20 13:00:00,28.95,28.96,28.94,28.94,50836.0,27.9658,27.9755,27.9561,27.9561,50836.0
2018-06-20 13:05:00,28.94,28.95,28.94,28.95,17696.0,27.9561,27.9658,27.9561,27.9658,17696.0
2018-06-20 13:10:00,28.94,28.94,28.93,28.93,22316.0,27.9561,27.9561,27.9465,27.9465,22316.0
2018-06-20 13:15:00,28.94,28.94,28.94,28.94,1520.0,27.9561,27.9561,27.9561,27.9561,1520.0
2018-06-20 13:20:00,28.94,28.94,28.93,28.93,8592.0,27.9561,27.9561,27.9465,27.9465,8592.0
2018-06-20 13:25:00,28.93,28.93,28.9,28.91,27400.0,27.9465,27.9465,27.9175,27.9272,27400.0
2018-06-20 13:30:00,28.92,28.92,28.9,28.92,69732.0,27.9368,27.9368,27.9175,27.9368,69732.0
2018-06-20 13:35:00,28.92,28.92,28.9,28.9,6080.0,27.9368,27.9368,27.9175,27.9175,6080.0
2018-06-20 13:40:00,28.9,28.92,28.9,28.91,17616.0,27.9175,27.9368,27.9175,27.9272,17616.0
2018-06-20 13:45:00,28.92,28.93,28.92,28.92,14748.0,27.9368,27.9465,27.9368,27.9368,14748.0
2018-06-20 13:50:00,28.93,28.95,28.93,28.95,7516.0,27.9465,27.9658,27.9465,27.9658,7516.0
2018-06-20 13:55:00,28.94,28.96,28.94,28.96,11804.0,27.9561,27.9755,27.9561,27.9755,11804.0
2018-06-20 14:00:00,28.96,28.96,28.92,28.93,2400.0,27.9755,27.9755,27.9368,27.9465,2400.0
2018-06-20 14:05:00,28.95,28.95,28.94,28.95,4800.0,27.9658,27.9658,27.9561,27.9658,4800.0
2018-06-20 14:10:00,28.93,28.96,28.93,28.96,21200.0,27.9465,27.9755,27.9465,27.9755,21200.0
2018-06-20 14:15:00,28.96,28.96,28.94,28.94,61412.0,27.9755,27.9755,27.9561,27.9561,61412.0
2018-06-20 14:20:00,28.93,28.95,28.93,28.94,54684.0,27.9465,27.9658,27.9465,27.9561,54684.0
2018-06-20 14:25:00,28.93,28.93,28.92,28.93,7316.0,27.9465,27.9465,27.9368,27.9465,7316.0
2018-06-20 14:30:00,28.93,28.93,28.91,28.91,11616.0,27.9465,27.9465,27.9272,27.9272,11616.0
2018-06-20 14:35:00,28.9,28.9,28.9,28.9,13852.0,27.9175,27.9175,27.9175,27.9175,13852.0
2018-06-20 14:40:00,28.89,28.9,28.86,28.86,58952.0,27.9078,27.9175,27.8789,27.8789,58952.0
2018-06-20 14:45:00,28.86,28.88,28.86,28.88,27272.0,27.8789,27.8982,27.8789,27.8982,27272.0
2018-06-20 14:50:00,28.87,28.87,28.87,28.87,1800.0,27.8885,27.8885,27.8885,27.8885,1800.0
2018-06-20 14:55:00,28.89,28.89,28.82,28.84,106140.0,27.9078,27.9078,27.8402,27.8595,106140.0
2018-06-20 15:00:00,28.83,28.86,28.82,28.84,92904.0,27.8499,27.8789,27.8402,27.8595,92904.0
2018-06-20 15:05:00,28.84,28.86,28.82,28.86,51108.0,27.8595,27.8789,27.8402,27.8789,51108.0
2018-06-20 15:10:00,28.86,28.87,28.85,28.86,52472.0,27.8789,27.8885,27.8692,27.8789,52472.0
2018-06-20 15:15:00,28.86,28.88,28.86,28.87,86880.0,27.8789,27.8982,27.8789,27.8885,86880.0
2018-06-20 15:20:00,28.87,28.89,28.87,28.87,63736.0,27.8885,27.9078,27.8885,27.8885,63736.0
2018-06-20 15:25:00,28.88,28.9,28.88,28.9,17816.0,27.8982,27.9175,27.8982,27.9175,17816.0
2018-06-20 15:30:00,28.9,28.91,28.89,28.91,38160.0,27.9175,27.9272,27.9078,27.9272,38160.0
2018-06-20 15:35:00,28.91,28.91,28.88,28.88,25904.0,27.9272,27.9272,27.8982,27.8982,25904.0
2018-06-20 15:40:00,28.89,28.89,28.85,28.86,25416.0,27.9078,27.9078,27.8692,27.8789,25416.0
2018-06-20 15:45:00,28.86,28.89,28.86,28.87,81440.0,27.8789,27.9078,27.8789,27.8885,81440.0
2018-06-20 15:50:00,28.87,28.89,28.83,28.84,160828.0,27.8885,27.9078,27.8499,27.8595,160828.0
2018-06-20 15:55:00,28.84,28.84,28.81,28.83,301408.0,27.8595,27.8595,27.8306,27.8499,301408.0
2018-06-21 09:30:00,28.81,28.81,28.77,28.78,33744.0,27.8306,27.8306,27.7919,27.8016,33744.0
2018-06-21 09:35:00,28.79,28.79,28.74,28.78,213444.0,27.8112,27.8112,27.7629,27.8016,213444.0
2018-06-21 09:40:00,28.77,28.77,28.73,28.73,25932.0,27.7919,27.7919,27.7533,27.7533,25932.0
2018-06-21 09:45:00,28.73,28.75,28.71,28.74,80424.0,27.7533,27.7726,27.734,27.7629,80424.0
2018-06-21 09:50:00,28.74,28.75,28.73,28.73,90896.0,27.7629,27.7726,27.7533,27.7533,90896.0
2018-06-21 09:55:00,28.72,28.75,28.71,28.72,148968.0,27.7436,27.7726,27.734,27.7436,148968.0
2018-06-21 10:00:00,28.72,28.72,28.66,28.67,112340.0,27.7436,27.7436,27.6857,27.6953,112340.0
2018-06-21 10:05:00,28.66,28.66,28.54,28.54,165784.0,27.6857,27.6857,27.5697,27.5697,165784.0
2018-06-21 10:10:00,28.54,28.6,28.54,28.59,88944.0,27.5697,27.6277,27.5697,27.618,88944.0
2018-06-21 10:15:00,28.6,28.61,28.49,28.49,433520.0,27.6277,27.6374,27.5214,27.5214,433520.0
2018-06-21 10:20:00,28.48,28.5,28.42,28.47,205048.0,27.5118,27.5311,27.4538,27.5021,205048.0
2018-06-21 10:25:00,28.46,28.48,28.43,28.48,93088.0,27.4925,27.5118,27.4635,27.5118,93088.0
2018-06-21 10:30:00,28.48,28.53,28.48,28.53,248400.0,27.5118,27.5601,27.5118,27.5601,248400.0
2018-06-21 10:35:00,28.52,28.53,28.45,28.48,150760.0,27.5504,27.5601,27.4828,27.5118,150760.0
2018-06-21 10:40:00,28.49,28.51,28.47,28.47,55952.0,27.5214,27.5408,27.5021,27.5021,55952.0
2018-06-21 10:45:00,28.47,28.52,28.41,28.51,140408.0,27.5021,27.5504,27.4442,27.5408,140408.0
2018-06-21 10:50:00,28.52,28.58,28.51,28.56,79016.0,27.5504,27.6084,27.5408,27.5891,79016.0
2018-06-21 10:55:00,28.56,28.57,28.55,28.55,35892.0,27.5891,27.5987,27.5794,27.5794,35892.0
2018-06-21 11:00:00,28.54,28.56,28.5,28.55,153440.0,27.5697,27.5891,27.5311,27.5794,153440.0
2018-06-21 11:05:00,28.55,28.57,28.51,28.52,152384.0,27.5794,27.5987,27.5408,27.5504,152384.0
2018-06-21 11:10:00,28.52,28.56,28.5,28.56,46448.0,27.5504,27.5891,27.5311,27.5891,46448.0
2018-06-21 11:15:00,28.58,28.6,28.58,28.6,50364.0,27.6084,27.6277,27.6084,27.6277,50364.0
2018-06-21 11:20:00,28.6,28.6,28.57,28.58,61212.0,27.6277,27.6277,27.5987,27.6084,61212.0
2018-06-21 11:25:00,28.57,28.61,28.56,28.57,41880.0,27.5987,27.6374,27.5891,27.5987,41880.0
2018-06-21 11:30:00,28.57,28.62,28.57,28.6,45756.0,27.5987,27.647,27.5987,27.6277,45756.0
2018-06-21 11:35:00,28.6,28.63,28.58,28.63,37564.0,27.6277,27.6567,27.6084,27.6567,37564.0
2018-06-21 11:40:00,28.62,28.65,28.6,28.65,7724.0,27.647,27.676,27.6277,27.676,7724.0
2018-06-21 11:45:00,28.66,28.66,28.64,28.65,49840.0,27.6857,27.6857,27.6663,27.676,49840.0
2018-06-21 11:50:00,28.66,28.68,28.64,28.64,78544.0,27.6857,27.705,27.6663,27.6663,78544.0
2018-06-21 11:55:00,28.64,28.65,28.62,28.62,33492.0,27.6663,27.676,27.647,27.647,33492.0
2018-06-21 12:00:00,28.62,28.63,28.54,28.54,147464.0,27.647,27.6567,27.5697,27.5697,147464.0
2018-06-21 12:05:00,28.53,28.54,28.51,28.53,71356.0,27.5601,27.5697,27.5408,27.5601,71356.0
2018-06-21 12:10:00,28.53,28.55,28.53,28.54,26480.0,27.5601,27.5794,27.5601,27.5697,26480.0
2018-06-21 12:15:00,28.53,28.56,28.53,28.54,27680.0,27.5601,27.5891,27.5601,27.5697,27680.0
2018-06-21 12:20:00,28.54,28.55,28.53,28.53,27060.0,27.5697,27.5794,27.5601,27.5601,27060.0
2018-06-21 12:25:00,28.53,28.55,28.52,28.53,42016.0,27.5601,27.5794,27.5504,27.5601,42016.0
2018-06-21 12:30:00,28.53,28.54,28.49,28.49,159276.0,27.5601,27.5697,27.5214,27.5214,159276.0
2018-06-21 12:35:00,28.48,28.5,28.48,28.49,22124.0,27.5118,27.5311,27.5118,27.5214,22124.0
2018-06-21 12:40:00,28.49,28.53,28.47,28.53,40736.0,27.5214,27.5601,27.5021,27.5601,40736.0
2018-06-21 12:45:00,28.52,28.53,28.5,28.53,49892.0,27.5504,27.5601,27.5311,27.5601,49892.0
2018-06-21 12:50:00,28.52,28.52,28.51,28.52,19144.0,27.5504,27.5504,27.5408,27.5504,19144.0
2018-06-21 12:55:00,28.5,28.52,28.47,28.47,44616.0,27.5311,27.5504,27.5021,27.5021,44616.0
2018-06-21 13:00:00,28.46,28.48,28.45,28.45,45172.0,27.4925,27.5118,27.4828,27.4828,45172.0
2018-06-21 13:05:00,28.45,28.49,28.44,28.49,118356.0,27.4828,27.5214,27.4731,27.5214,118356.0
2018-06-21 13:10:00,28.5,28.51,28.5,28.5,45284.0,27.5311,27.5408,27.5311,27.5311,45284.0
2018-06-21 13:15:00,28.5,28.54,28.5,28.54,107916.0,27.5311,27.5697,27.5311,27.5697,107916.0
2018-06-21 13:20:00,28.54,28.59,28.54,28.59,39736.0,27.5697,27.618,27.5697,27.618,39736.0
2018-06-21 13:25:00,28.58,28.58,28.57,28.57,15196.0,27.6084,27.6084,27.5987,27.5987,15196.0
2018-06-21 13:30:00,28.57,28.59,28.53,28.55,35960.0,27.5987,27.618,27.5601,27.5794,35960.0
2018-06-21 13:35:00,28.55,28.56,28.55,28.55,13540.0,27.5794,27.5891,27.5794,27.5794,13540.0
2018-06-21 13:40:00,28.55,28.59,28.54,28.58,56556.0,27.5794,27.618,27.5697,27.6084,56556.0
2018-06-21 13:45:00,28.58,28.58,28.56,28.58,18396.0,27.6084,27.6084,27.5891,27.6084,18396.0
2018-06-21 13:50:00,28.58,28.59,28.55,28.58,34872.0,27.6084,27.618,27.5794,27.6084,34872.0
2018-06-21 13:55:00,28.59,28.59,28.57,28.59,16480.0,27.618,27.618,27.5987,27.618,16480.0
2018-06-21 14:00:00,28.6,28.63,28.58,28.59,37600.0,27.6277,27.6567,27.6084,27.618,37600.0
2018-06-21 14:05:00,28.58,28.61,28.56,28.61,33284.0,27.6084,27.6374,27.5891,27.6374,33284.0
2018-06-21 14:10:00,28.64,28.64,28.6,28.61,132984.0,27.6663,27.6663,27.6277,27.6374,132984.0
2018-06-21 14:15:00,28.61,28.61,28.58,28.58,5408.0,27.6374,27.6374,27.6084,27.6084,5408.0
2018-06-21 14:20:00,28.58,28.59,28.57,28.57,20800.0,27.6084,27.618,27.5987,27.5987,20800.0
2018-06-21 14:25:00,28.57,28.57,28.55,28.55,18940.0,27.5987,27.5987,27.5794,27.5794,18940.0
2018-06-21 14:30:00,28.57,28.57,28.55,28.55,31992.0,27.5987,27.5987,27.5794,27.5794,31992.0
2018-06-21 14:35:00,28.56,28.59,28.53,28.54,27032.0,27.5891,27.618,27.5601,27.5697,27032.0
2018-06-21 14:40:00,28.54,28.54,28.52,28.53,124468.0,27.5697,27.5697,27.5504,27.5601,124468.0
2018-06-21 14:45:00,28.53,28.56,28.53,28.56,24204.0,27.5601,27.5891,27.5601,27.5891,24204.0
2018-06-21 14:50:00,28.55,28.55,28.52,28.53,79592.0,27.5794,27.5794,27.5504,27.5601,79592.0
2018-06-21 14:55:00,28.51,28.53,28.49,28.5,260592.0,27.5408,27.5601,27.5214,27.5311,260592.0
2018-06-21 15:00:00,28.48,28.51,28.46,28.51,361284.0,27.5118,27.5408,27.4925,27.5408,361284.0
2018-06-21 15:05:00,28.5,28.54,28.48,28.54,38828.0,27.5311,27.5697,27.5118,27.5697,38828.0
2018-06-21 15:10:00,28.52,28.52,28.47,28.49,52364.0,27.5504,27.5504,27.5021,27.5214,52364.0
2018-06-21 15:15:00,28.48,28.48,28.43,28.44,499844.0,27.5118,27.5118,27.4635,27.4731,499844.0
2018-06-21 15:20:00,28.44,28.46,28.35,28.45,433056.0,27.4731,27.4925,27.3862,27.4828,433056.0
2018-06-21 15:25:00,28.44,28.5,28.43,28.47,514644.0,27.4731,27.5311,27.4635,27.5021,514644.0
2018-06-21 15:30:00,28.47,28.47,28.38,28.38,166228.0,27.5021,27.5021,27.4152,27.4152,166228.0
2018-06-21 15:35:00,28.38,28.4,28.36,28.39,163832.0,27.4152,27.4345,27.3959,27.4248,163832.0
2018-06-21 15:40:00,28.39,28.39,28.35,28.35,59076.0,27.4248,27.4248,27.3862,27.3862,59076.0
2018-06-21 15:45:00,28.35,28.44,28.34,28.44,176220.0,27.3862,27.4731,27.3765,27.4731,176220.0
2018-06-21 15:50:00,28.43,28.48,28.42,28.45,267932.0,27.4635,27.5118,27.4538,27.4828,267932.0
2018-06-21 15:55:00,28.45,28.49,28.44,28.46,494016.0,27.4828,27.5214,27.4731,27.4925,494016.0
2018-06-22 09:30:00,28.75,28.77,28.71,28.72,268072.0,27.7726,27.7919,27.734,27.7436,268072.0
2018-06-22 09:35:00,28.72,28.73,28.67,28.68,305296.0,27.7436,27.7533,27.6953,27.705,305296.0
2018-06-22 09:40:00,28.69,28.7,28.66,28.66,83972.0,27.7146,27.7243,27.6857,27.6857,83972.0
2018-06-22 09:45:00,28.67,28.67,28.61,28.65,59944.0,27.6953,27.6953,27.6374,27.676,59944.0
2018-06-22 09:50:00,28.64,28.68,28.64,28.68,56880.0,27.6663,27.705,27.6663,27.705,56880.0
2018-06-22 09:55:00,28.67,28.7,28.64,28.64,58696.0,27.6953,27.7243,27.6663,27.6663,58696.0
2018-06-22 10:00:00,28.65,28.68,28.63,28.66,86732.0,27.676,27.705,27.6567,27.6857,86732.0
2018-06-22 10:05:00,28.69,28.71,28.68,28.7,120516.0,27.7146,27.734,27.705,27.7243,120516.0
2018-06-22 10:10:00,28.71,28.73,28.7,28.73,104416.0,27.734,27.7533,27.7243,27.7533,104416.0
2018-06-22 10:15:00,28.73,28.74,28.71,28.71,49424.0,27.7533,27.7629,27.734,27.734,49424.0
2018-06-22 10:20:00,28.71,28.73,28.69,28.69,41508.0,27.734,27.7533,27.7146,27.7146,41508.0
2018-06-22 10:25:00,28.69,28.69,28.57,28.6,159412.0,27.7146,27.7146,27.5987,27.6277,159412.0
2018-06-22 10:30:00,28.59,28.6,28.55,28.6,219848.0,27.618,27.6277,27.5794,27.6277,219848.0
2018-06-22 10:35:00,28.6,28.64,28.58,28.59,413160.0,27.6277,27.6663,27.6084,27.618,413160.0
2018-06-22 10:40:00,28.58,28.61,28.58,28.6,174592.0,27.6084,27.6374,27.6084,27.6277,174592.0
2018-06-22 10:45:00,28.6,28.64,28.58,28.6,134208.0,27.6277,27.6663,27.6084,27.6277,134208.0
2018-06-22 10:50:00,28.6,28.62,28.57,28.6,114296.0,27.6277,27.647,27.5987,27.6277,114296.0
2018-06-22 10:55:00,28.6,28.66,28.6,28.66,51200.0,27.6277,27.6857,27.6277,27.6857,51200.0
2018-06-22 11:00:00,28.64,28.68,28.64,28.68,43264.0,27.6663,27.705,27.6663,27.705,43264.0
2018-06-22 11:05:00,28.66,28.68,28.65,28.68,58164.0,27.6857,27.705,27.676,27.705,58164.0
2018-06-22 11:10:00,28.67,28.68,28.65,28.67,24460.0,27.6953,27.705,27.676,27.6953,24460.0
2018-06-22 11:15:00,28.65,28.66,28.65,28.65,15200.0,27.676,27.6857,27.676,27.676,15200.0
2018-06-22 11:20:00,28.66,28.66,28.6,28.6,41128.0,27.6857,27.6857,27.6277,27.6277,41128.0
2018-06-22 11:25:00,28.6,28.67,28.6,28.67,46948.0,27.6277,27.6953,27.6277,27.6953,46948.0
2018-06-22 11:30:00,28.67,28.68,28.65,28.67,79564.0,27.6953,27.705,27.676,27.6953,79564.0
2018-06-22 11:35:00,28.68,28.68,28.67,28.68,19380.0,27.705,27.705,27.6953,27.705,19380.0
2018-06-22 11:40:00,28.68,28.7,28.68,28.7,22256.0,27.705,27.7243,27.705,27.7243,22256.0
2018-06-22 11:45:00,28.71,28.72,28.7,28.71,67416.0,27.734,27.7436,27.7243,27.734,67416.0
2018-06-22 11:50:00,28.71,28.72,28.7,28.71,38168.0,27.734,27.7436,27.7243,27.734,38168.0
2018-06-22 11:55:00,28.7,28.7,28.68,28.69,50484.0,27.7243,27.7243,27.705,27.7146,50484.0
2018-06-22 12:00:00,28.69,28.7,28.67,28.69,29040.0,27.7146,27.7243,27.6953,27.7146,29040.0
2018-06-22 12:05:00,28.69,28.7,28.69,28.69,4200.0,27.7146,27.7243,27.7146,27.7146,4200.0
2018-06-22 12:10:00,28.71,28.72,28.71,28.72,33644.0,27.734,27.7436,27.734,27.7436,33644.0
2018-06-22 12:15:00,28.73,28.74,28.7,28.7,30528.0,27.7533,27.7629,27.7243,27.7243,30528.0
2018-06-22 12:20:00,28.7,28.7,28.68,28.68,2600.0,27.7243,27.7243,27.705,27.705,2600.0
2018-06-22 12:25:00,28.68,28.7,28.68,28.68,15156.0,27.705,27.7243,27.705,27.705,15156.0
2018-06-22 12:30:00,28.68,28.69,28.67,28.67,16456.0,27.705,27.7146,27.6953,27.6953,16456.0
2018-06-22 12:35:00,28.67,28.67,28.66,28.67,9456.0,27.6953,27.6953,27.6857,27.6953,9456.0
2018-06-22 12:40:00,28.66,28.68,28.66,28.68,5392.0,27.6857,27.705,27.6857,27.705,5392.0
2018-06-22 12:45:00,28.68,28.68,28.67,28.68,10400.0,27.705,27.705,27.6953,27.705,10400.0
2018-06-22 12:50:00,28.68,28.7,28.67,28.67,25880.0,27.705,27.7243,27.6953,27.6953,25880.0
2018-06-22 12:55:00,28.68,28.69,28.66,28.68,22348.0,27.705,27.7146,27.6857,27.705,22348.0
2018-06-22 13:00:00,28.68,28.7,28.68,28.7,18036.0,27.705,27.7243,27.705,27.7243,18036.0
2018-06-22 13:05:00,28.71,28.71,28.7,28.7,10024.0,27.734,27.734,27.7243,27.7243,10024.0
2018-06-22 13:10:00,28.71,28.71,28.7,28.71,16000.0,27.734,27.734,27.7243,27.734,16000.0
2018-06-22 13:15:00,28.71,28.71,28.69,28.69,23612.0,27.734,27.734,27.7146,27.7146,23612.0
2018-06-22 13:20:00,28.69,28.7,28.69,28.7,14280.0,27.7146,27.7243,27.7146,27.7243,14280.0
2018-06-22 13:25:00,28.69,28.69,28.69,28.69,8728.0,27.7146,27.7146,27.7146,27.7146,8728.0
2018-06-22 13:30:00,28.72,28.72,28.69,28.7,18096.0,27.7436,27.7436,27.7146,27.7243,18096.0
2018-06-22 13:35:00,28.71,28.71,28.7,28.71,2400.0,27.734,27.734,27.7243,27.734,2400.0
2018-06-22 13:40:00,28.72,28.74,28.72,28.72,211264.0,27.7436,27.7629,27.7436,27.7436,211264.0
2018-06-22 13:45:00,28.72,28.72,28.72,28.72,3280.0,27.7436,27.7436,27.7436,27.7436,3280.0
2018-06-22 13:50:00,28.73,28.73,28.73,28.73,4000.0,27.7533,27.7533,27.7533,27.7533,4000.0
2018-06-22 13:55:00,28.74,28.74,28.72,28.73,28112.0,27.7629,27.7629,27.7436,27.7533,28112.0
2018-06-22 14:00:00,28.74,28.75,28.73,28.75,39352.0,27.7629,27.7726,27.7533,27.7726,39352.0
2018-06-22 14:05:00,28.73,28.73,28.71,28.71,30076.0,27.7533,27.7533,27.734,27.734,30076.0
2018-06-22 14:10:00,28.72,28.73,28.72,28.72,27160.0,27.7436,27.7533,27.7436,27.7436,27160.0
2018-06-22 14:15:00,28.71,28.72,28.7,28.71,165280.0,27.734,27.7436,27.7243,27.734,165280.0
2018-06-22 14:20:00,28.7,28.71,28.66,28.66,22248.0,27.7243,27.734,27.6857,27.6857,22248.0
2018-06-22 14:25:00,28.68,28.68,28.67,28.67,21140.0,27.705,27.705,27.6953,27.6953,21140.0
2018-06-22 14:30:00,28.67,28.67,28.65,28.65,20328.0,27.6953,27.6953,27.676,27.676,20328.0
2018-06-22 14:35:00,28.66,28.68,28.66,28.68,14456.0,27.6857,27.705,27.6857,27.705,14456.0
2018-06-22 14:40:00,28.68,28.69,28.68,28.69,118800.0,27.705,27.7146,27.705,27.7146,118800.0
2018-06-22 14:45:00,28.69,28.72,28.68,28.71,133064.0,27.7146,27.7436,27.705,27.734,133064.0
2018-06-22 14:50:00,28.71,28.73,28.71,28.72,72812.0,27.734,27.7533,27.734,27.7436,72812.0
2018-06-22 14:55:00,28.72,28.72,28.71,28.71,6484.0,27.7436,27.7436,27.734,27.734,6484.0
2018-06-22 15:00:00,28.7,28.7,28.69,28.69,11400.0,27.7243,27.7243,27.7146,27.7146,11400.0
2018-06-22 15:05:00,28.69,28.7,28.69,28.7,5240.0,27.7146,27.7243,27.7146,27.7243,5240.0
2018-06-22 15:10:00,28.7,28.7,28.7,28.7,3600.0,27.7243,27.7243,27.7243,27.7243,3600.0
2018-06-22 15:15:00,28.7,28.71,28.67,28.67,29368.0,27.7243,27.734,27.6953,27.6953,29368.0
2018-06-22 15:20:00,28.67,28.69,28.66,28.68,157032.0,27.6953,27.7146,27.6857,27.705,157032.0
2018-06-22 15:25:00,28.68,28.7,28.68,28.68,105900.0,27.705,27.7243,27.705,27.705,105900.0
2018-06-22 15:30:00,28.68,28.68,28.65,28.67,28612.0,27.705,27.705,27.676,27.6953,28612.0
2018-06-22 15:35:00,28.67,28.67,28.65,28.65,22068.0,27.6953,27.6953,27.676,27.676,22068.0
2018-06-22 15:40:00,28.66,28.67,28.64,28.65,48012.0,27.6857,27.6953,27.6663,27.676,48012.0
2018-06-22 15:45:00,28.65,28.7,28.65,28.66,78308.0,27.676,27.7243,27.676,27.6857,78308.0
2018-06-22 15:50:00,28.66,28.68,28.64,28.64,120828.0,27.6857,27.705,27.6663,27.6663,120828.0
2018-06-22 15:55:00,28.64,28.65,28.5,28.55,339140.0,27.6663,27.676,27.5311,27.5794,339140.0
2018-06-25 09:30:00,28.28,28.32,28.25,28.3,339444.0,27.3186,27.3572,27.2896,27.3379,339444.0
2018-06-25 09:35:00,28.31,28.31,28.16,28.16,242160.0,27.3476,27.3476,27.2027,27.2027,242160.0
2018-06-25 09:40:00,28.15,28.17,28.11,28.14,164056.0,27.193,27.2123,27.1544,27.1833,164056.0
2018-06-25 09:45:00,28.13,28.13,28.0,28.04,497852.0,27.1737,27.1737,27.0481,27.0867,497852.0
2018-06-25 09:50:00,28.03,28.06,28.02,28.06,202460.0,27.0771,27.1061,27.0674,27.1061,202460.0
2018-06-25 09:55:00,28.06,28.07,27.99,27.99,248912.0,27.1061,27.1157,27.0384,27.0384,248912.0
2018-06-25 10:00:00,27.99,28.02,27.9,27.91,664240.0,27.0384,27.0674,26.9515,26.9612,664240.0
2018-06-25 10:05:00,27.91,27.94,27.87,27.88,352040.0,26.9612,26.9901,26.9225,26.9322,352040.0
2018-06-25 10:10:00,27.89,27.92,27.84,27.85,377788.0,26.9418,26.9708,26.8935,26.9032,377788.0
2018-06-25 10:15:00,27.85,27.9,27.81,27.82,207480.0,26.9032,26.9515,26.8646,26.8742,207480.0
2018-06-25 10:20:00,27.83,27.85,27.79,27.84,206620.0,26.8839,26.9032,26.8452,26.8935,206620.0
2018-06-25 10:25:00,27.85,27.94,27.84,27.93,264088.0,26.9032,26.9901,26.8935,26.9805,264088.0
2018-06-25 10:30:00,27.92,27.93,27.87,27.93,207960.0,26.9708,26.9805,26.9225,26.9805,207960.0
2018-06-25 10:35:00,27.93,27.96,27.91,27.92,161564.0,26.9805,27.0095,26.9612,26.9708,161564.0
2018-06-25 10:40:00,27.92,28.0,27.9,28.0,342232.0,26.9708,27.0481,26.9515,27.0481,342232.0
2018-06-25 10:45:00,28.0,28.02,27.94,28.0,229620.0,27.0481,27.0674,26.9901,27.0481,229620.0
2018-06-25 10:50:00,28.0,28.01,27.93,27.94,292992.0,27.0481,27.0578,26.9805,26.9901,292992.0
2018-06-25 10:55:00,27.93,27.93,27.86,27.89,408800.0,26.9805,26.9805,26.9129,26.9418,408800.0
2018-06-25 11:00:00,27.89,27.93,27.84,27.85,313112.0,26.9418,26.9805,26.8935,26.9032,313112.0
2018-06-25 11:05:00,27.84,27.86,27.83,27.83,34108.0,26.8935,26.9129,26.8839,26.8839,34108.0
2018-06-25 11:10:00,27.84,27.9,27.83,27.85,101300.0,26.8935,26.9515,26.8839,26.9032,101300.0
2018-06-25 11:15:00,27.85,27.88,27.8,27.81,237460.0,26.9032,26.9322,26.8549,26.8646,237460.0
2018-06-25 11:20:00,27.81,27.81,27.69,27.7,315804.0,26.8646,26.8646,26.7486,26.7583,315804.0
2018-06-25 11:25:00,27.69,27.74,27.68,27.68,109376.0,26.7486,26.7969,26.739,26.739,109376.0
2018-06-25 11:30:00,27.69,27.7,27.63,27.63,147672.0,26.7486,26.7583,26.6907,26.6907,147672.0
2018-06-25 11:35:00,27.64,27.68,27.61,27.63,417696.0,26.7003,26.739,26.6714,26.6907,417696.0
2018-06-25 11:40:00,27.63,27.74,27.62,27.72,327988.0,26.6907,26.7969,26.681,26.7776,327988.0
2018-06-25 11:45:00,27.72,27.77,27.69,27.77,294360.0,26.7776,26.8259,26.7486,26.8259,294360.0
2018-06-25 11:50:00,27.77,27.77,27.73,27.73,65504.0,26.8259,26.8259,26.7873,26.7873,65504.0
2018-06-25 11:55:00,27.73,27.75,27.7,27.7,92716.0,26.7873,26.8066,26.7583,26.7583,92716.0
2018-06-25 12:00:00,27.71,27.71,27.58,27.6,425728.0,26.768,26.768,26.6424,26.6617,425728.0
2018-06-25 12:05:00,27.6,27.61,27.5,27.51,421884.0,26.6617,26.6714,26.5651,26.5748,421884.0
2018-06-25 12:10:00,27.51,27.56,27.46,27.55,254652.0,26.5748,26.6231,26.5265,26.6134,254652.0
2018-06-25 12:15:00,27.54,27.58,27.53,27.56,179416.0,26.6037,26.6424,26.5941,26.6231,179416.0
2018-06-25 12:20:00,27.56,27.64,27.53,27.64,370752.0,26.6231,26.7003,26.5941,26.7003,370752.0
2018-06-25 12:25:00,27.64,27.66,27.63,27.65,106344.0,26.7003,26.7197,26.6907,26.71,106344.0
2018-06-25 12:30:00,27.65,27.68,27.64,27.67,117432.0,26.71,26.739,26.7003,26.7293,117432.0
2018-06-25 12:35:00,27.67,27.67,27.59,27.61,318004.0,26.7293,26.7293,26.652,26.6714,318004.0
2018-06-25 12:40:00,27.62,27.7,27.62,27.68,113212.0,26.681,26.7583,26.681,26.739,113212.0
2018-06-25 12:45:00,27.67,27.67,27.61,27.64,77920.0,26.7293,26.7293,26.6714,26.7003,77920.0
2018-06-25 12:50:00,27.63,27.71,27.61,27.68,98124.0,26.6907,26.768,26.6714,26.739,98124.0
2018-06-25 12:55:00,27.68,27.75,27.68,27.74,125312.0,26.739,26.8066,26.739,26.7969,125312.0
2018-06-25 13:00:00,27.74,27.74,27.64,27.65,456204.0,26.7969,26.7969,26.7003,26.71,456204.0
2018-06-25 13:05:00,27.66,27.69,27.65,27.67,59468.0,26.7197,26.7486,26.71,26.7293,59468.0
2018-06-25 13:10:00,27.68,27.69,27.63,27.63,183540.0,26.739,26.7486,26.6907,26.6907,183540.0
2018-06-25 13:15:00,27.63,27.64,27.57,27.6,243224.0,26.6907,26.7003,26.6327,26.6617,243224.0
2018-06-25 13:20:00,27.6,27.63,27.58,27.6,185216.0,26.6617,26.6907,26.6424,26.6617,185216.0
2018-06-25 13:25:00,27.59,27.66,27.59,27.64,160116.0,26.652,26.7197,26.652,26.7003,160116.0
2018-06-25 13:30:00,27.64,27.7,27.64,27.7,69092.0,26.7003,26.7583,26.7003,26.7583,69092.0
2018-06-25 13:35:00,27.71,27.73,27.68,27.73,63992.0,26.768,26.7873,26.739,26.7873,63992.0
2018-06-25 13:40:00,27.73,27.79,27.72,27.79,123460.0,26.7873,26.8452,26.7776,26.8452,123460.0
2018-06-25 13:45:00,27.8,27.82,27.76,27.79,382544.0,26.8549,26.8742,26.8163,26.8452,382544.0
2018-06-25 13:50:00,27.78,27.79,27.73,27.73,181244.0,26.8356,26.8452,26.7873,26.7873,181244.0
2018-06-25 13:55:00,27.74,27.74,27.71,27.73,164484.0,26.7969,26.7969,26.768,26.7873,164484.0
2018-06-25 14:00:00,27.72,27.75,27.68,27.7,120220.0,26.7776,26.8066,26.739,26.7583,120220.0
2018-06-25 14:05:00,27.7,27.72,27.69,27.69,43596.0,26.7583,26.7776,26.7486,26.7486,43596.0
2018-06-25 14:10:00,27.68,27.71,27.67,27.68,58812.0,26.739,26.768,26.7293,26.739,58812.0
2018-06-25 14:15:00,27.67,27.69,27.65,27.65,38724.0,26.7293,26.7486,26.71,26.71,38724.0
2018-06-25 14:20:00,27.65,27.66,27.63,27.64,51332.0,26.71,26.7197,26.6907,26.7003,51332.0
2018-06-25 14:25:00,27.63,27.67,27.63,27.67,126272.0,26.6907,26.7293,26.6907,26.7293,126272.0
2018-06-25 14:30:00,27.67,27.67,27.6,27.61,173976.0,26.7293,26.7293,26.6617,26.6714,173976.0
2018-06-25 14:35:00,27.61,27.61,27.52,27.52,418948.0,26.6714,26.6714,26.5844,26.5844,418948.0
2018-06-25 14:40:00,27.51,27.53,27.5,27.53,198652.0,26.5748,26.5941,26.5651,26.5941,198652.0
2018-06-25 14:45:00,27.53,27.53,27.47,27.47,231136.0,26.5941,26.5941,26.5361,26.5361,231136.0
2018-06-25 14:50:00,27.47,27.48,27.39,27.4,192520.0,26.5361,26.5458,26.4588,26.4685,192520.0
2018-06-25 14:55:00,27.39,27.49,27.38,27.48,432160.0,26.4588,26.5554,26.4492,26.5458,432160.0
2018-06-25 15:00:00,27.48,27.53,27.47,27.52,288940.0,26.5458,26.5941,26.5361,26.5844,288940.0
2018-06-25 15:05:00,27.52,27.52,27.46,27.49,221552.0,26.5844,26.5844,26.5265,26.5554,221552.0
2018-06-25 15:10:00,27.47,27.54,27.43,27.43,360980.0,26.5361,26.6037,26.4975,26.4975,360980.0
2018-06-25 15:15:00,27.43,27.56,27.43,27.56,269260.0,26.4975,26.6231,26.4975,26.6231,269260.0
2018-06-25 15:20:00,27.56,27.58,27.53,27.56,359124.0,26.6231,26.6424,26.5941,26.6231,359124.0
2018-06-25 15:25:00,27.57,27.59,27.54,27.54,447248.0,26.6327,26.652,26.6037,26.6037,447248.0
2018-06-25 15:30:00,27.55,27.61,27.51,27.59,548692.0,26.6134,26.6714,26.5748,26.652,548692.0
2018-06-25 15:35:00,27.6,27.82,27.59,27.8,678472.0,26.6617,26.8742,26.652,26.8549,678472.0
2018-06-25 15:40:00,27.8,27.89,27.79,27.81,496992.0,26.8549,26.9418,26.8452,26.8646,496992.0
2018-06-25 15:45:00,27.81,27.81,27.74,27.78,505728.0,26.8646,26.8646,26.7969,26.8356,505728.0
2018-06-25 15:50:00,27.77,27.84,27.74,27.84,372888.0,26.8259,26.8935,26.7969,26.8935,372888.0
2018-06-25 15:55:00,27.83,27.88,27.76,27.78,729448.0,26.8839,26.9322,26.8163,26.8356,729448.0
2018-06-26 09:30:00,27.9,27.95,27.82,27.82,186800.0,26.9515,26.9998,26.8742,26.8742,186800.0
2018-06-26 09:35:00,27.82,27.83,27.75,27.79,180124.0,26.8742,26.8839,26.8066,26.8452,180124.0
2018-06-26 09:40:00,27.81,27.94,27.81,27.94,222636.0,26.8646,26.9901,26.8646,26.9901,222636.0
2018-06-26 09:45:00,27.9,27.9,27.86,27.88,127420.0,26.9515,26.9515,26.9129,26.9322,127420.0
2018-06-26 09:50:00,27.86,27.88,27.81,27.84,68360.0,26.9129,26.9322,26.8646,26.8935,68360.0
2018-06-26 09:55:00,27.84,27.88,27.82,27.88,95284.0,26.8935,26.9322,26.8742,26.9322,95284.0
2018-06-26 10:00:00,27.88,27.95,27.86,27.91,28496.0,26.9322,26.9998,26.9129,26.9612,28496.0
2018-06-26 10:05:00,27.92,27.92,27.88,27.88,60836.0,26.9708,26.9708,26.9322,26.9322,60836.0
2018-06-26 10:10:00,27.86,27.93,27.86,27.92,64312.0,26.9129,26.9805,26.9129,26.9708,64312.0
2018-06-26 10:15:00,27.92,28.0,27.92,27.94,145056.0,26.9708,27.0481,26.9708,26.9901,145056.0
2018-06-26 10:20:00,27.94,27.94,27.9,27.92,108340.0,26.9901,26.9901,26.9515,26.9708,108340.0
2018-06-26 10:25:00,27.91,27.92,27.85,27.85,59776.0,26.9612,26.9708,26.9032,26.9032,59776.0
2018-06-26 10:30:00,27.86,27.89,27.84,27.89,79632.0,26.9129,26.9418,26.8935,26.9418,79632.0
2018-06-26 10:35:00,27.85,27.85,27.79,27.83,158108.0,26.9032,26.9032,26.8452,26.8839,158108.0
2018-06-26 10:40:00,27.83,27.84,27.8,27.83,26696.0,26.8839,26.8935,26.8549,26.8839,26696.0
2018-06-26 10:45:00,27.84,27.84,27.73,27.8,201920.0,26.8935,26.8935,26.7873,26.8549,201920.0
2018-06-26 10:50:00,27.8,27.86,27.8,27.84,104004.0,26.8549,26.9129,26.8549,26.8935,104004.0
2018-06-26 10:55:00,27.84,27.85,27.83,27.85,21256.0,26.8935,26.9032,26.8839,26.9032,21256.0
2018-06-26 11:00:00,27.81,27.88,27.81,27.86,47876.0,26.8646,26.9322,26.8646,26.9129,47876.0
2018-06-26 11:05:00,27.88,27.88,27.85,27.86,11644.0,26.9322,26.9322,26.9032,26.9129,11644.0
2018-06-26 11:10:00,27.89,27.92,27.89,27.9,72016.0,26.9418,26.9708,26.9418,26.9515,72016.0
2018-06-26 11:15:00,27.9,27.9,27.88,27.89,18080.0,26.9515,26.9515,26.9322,26.9418,18080.0
2018-06-26 11:20:00,27.89,27.91,27.89,27.89,18600.0,26.9418,26.9612,26.9418,26.9418,18600.0
2018-06-26 11:25:00,27.88,27.89,27.87,27.87,19600.0,26.9322,26.9418,26.9225,26.9225,19600.0
2018-06-26 11:30:00,27.86,27.87,27.84,27.86,22868.0,26.9129,26.9225,26.8935,26.9129,22868.0
2018-06-26 11:35:00,27.88,27.89,27.87,27.89,7816.0,26.9322,26.9418,26.9225,26.9418,7816.0
2018-06-26 11:40:00,27.89,27.93,27.88,27.89,29048.0,26.9418,26.9805,26.9322,26.9418,29048.0
2018-06-26 11:45:00,27.89,27.9,27.88,27.89,30000.0,26.9418,26.9515,26.9322,26.9418,30000.0
2018-06-26 11:50:00,27.89,27.91,27.86,27.89,27200.0,26.9418,26.9612,26.9129,26.9418,27200.0
2018-06-26 11:55:00,27.88,27.92,27.87,27.92,25684.0,26.9322,26.9708,26.9225,26.9708,25684.0
2018-06-26 12:00:00,27.91,27.96,27.91,27.95,57100.0,26.9612,27.0095,26.9612,26.9998,57100.0
2018-06-26 12:05:00,27.95,27.99,27.93,27.97,116512.0,26.9998,27.0384,26.9805,27.0191,116512.0
2018-06-26 12:10:00,27.97,28.01,27.97,28.0,128932.0,27.0191,27.0578,27.0191,27.0481,128932.0
2018-06-26 12:15:00,28.0,28.01,27.93,27.97,148876.0,27.0481,27.0578,26.9805,27.0191,148876.0
2018-06-26 12:20:00,27.98,27.99,27.96,27.96,68304.0,27.0288,27.0384,27.0095,27.0095,68304.0
2018-06-26 12:25:00,27.95,27.96,27.95,27.96,42836.0,26.9998,27.0095,26.9998,27.0095,42836.0
2018-06-26 12:30:00,27.96,27.99,27.95,27.95,17920.0,27.0095,27.0384,26.9998,26.9998,17920.0
2018-06-26 12:35:00,27.96,27.98,27.96,27.97,12468.0,27.0095,27.0288,27.0095,27.0191,12468.0
2018-06-26 12:40:00,27.97,28.02,27.93,27.94,107824.0,27.0191,27.0674,26.9805,26.9901,107824.0
2018-06-26 12:45:00,27.95,27.96,27.93,27.96,72320.0,26.9998,27.0095,26.9805,27.0095,72320.0
2018-06-26 12:50:00,27.96,27.98,27.95,27.98,24872.0,27.0095,27.0288,26.9998,27.0288,24872.0
2018-06-26 12:55:00,27.99,28.0,27.96,27.99,35104.0,27.0384,27.0481,27.0095,27.0384,35104.0
2018-06-26 13:00:00,27.98,28.01,27.97,28.0,62584.0,27.0288,27.0578,27.0191,27.0481,62584.0
2018-06-26 13:05:00,27.99,28.04,27.99,28.04,53276.0,27.0384,27.0867,27.0384,27.0867,53276.0
2018-06-26 13:10:00,28.04,28.05,28.04,28.05,66000.0,27.0867,27.0964,27.0867,27.0964,66000.0
2018-06-26 13:15:00,28.05,28.08,28.04,28.08,89656.0,27.0964,27.1254,27.0867,27.1254,89656.0
2018-06-26 13:20:00,28.08,28.09,28.06,28.08,83360.0,27.1254,27.135,27.1061,27.1254,83360.0
2018-06-26 13:25:00,28.07,28.07,28.05,28.06,65984.0,27.1157,27.1157,27.0964,27.1061,65984.0
2018-06-26 13:30:00,28.07,28.07,28.06,28.06,41032.0,27.1157,27.1157,27.1061,27.1061,41032.0
2018-06-26 13:35:00,28.06,28.09,28.06,28.09,25472.0,27.1061,27.135,27.1061,27.135,25472.0
2018-06-26 13:40:00,28.09,28.09,28.05,28.05,38852.0,27.135,27.135,27.0964,27.0964,38852.0
2018-06-26 13:45:00,28.05,28.06,28.04,28.05,38496.0,27.0964,27.1061,27.0867,27.0964,38496.0
2018-06-26 13:50:00,28.05,28.05,28.03,28.04,49576.0,27.0964,27.0964,27.0771,27.0867,49576.0
2018-06-26 13:55:00,28.04,28.05,28.04,28.05,40728.0,27.0867,27.0964,27.0867,27.0964,40728.0
2018-06-26 14:00:00,28.06,28.08,28.04,28.04,58000.0,27.1061,27.1254,27.0867,27.0867,58000.0
2018-06-26 14:05:00,28.03,28.03,28.0,28.01,49600.0,27.0771,27.0771,27.0481,27.0578,49600.0
2018-06-26 14:10:00,28.01,28.02,28.0,28.02,78468.0,27.0578,27.0674,27.0481,27.0674,78468.0
2018-06-26 14:15:00,28.01,28.02,28.0,28.01,14772.0,27.0578,27.0674,27.0481,27.0578,14772.0
2018-06-26 14:20:00,28.02,28.04,28.02,28.03,44856.0,27.0674,27.0867,27.0674,27.0771,44856.0
2018-06-26 14:25:00,28.03,28.03,28.02,28.02,49860.0,27.0771,27.0771,27.0674,27.0674,49860.0
2018-06-26 14:30:00,28.0,28.04,28.0,28.04,57840.0,27.0481,27.0867,27.0481,27.0867,57840.0
2018-06-26 14:35:00,28.04,28.07,28.04,28.07,53532.0,27.0867,27.1157,27.0867,27.1157,53532.0
2018-06-26 14:40:00,28.07,28.08,28.06,28.07,36972.0,27.1157,27.1254,27.1061,27.1157,36972.0
2018-06-26 14:45:00,28.07,28.08,28.04,28.05,36244.0,27.1157,27.1254,27.0867,27.0964,36244.0
2018-06-26 14:50:00,28.06,28.06,28.05,28.06,122312.0,27.1061,27.1061,27.0964,27.1061,122312.0
2018-06-26 14:55:00,28.06,28.06,28.02,28.03,84376.0,27.1061,27.1061,27.0674,27.0771,84376.0
2018-06-26 15:00:00,28.01,28.03,28.0,28.0,41788.0,27.0578,27.0771,27.0481,27.0481,41788.0
2018-06-26 15:05:00,27.99,28.01,27.98,27.99,73244.0,27.0384,27.0578,27.0288,27.0384,73244.0
2018-06-26 15:10:00,27.98,28.0,27.98,27.99,30900.0,27.0288,27.0481,27.0288,27.0384,30900.0
2018-06-26 15:15:00,27.99,27.99,27.96,27.96,24000.0,27.0384,27.0384,27.0095,27.0095,24000.0
2018-06-26 15:20:00,27.95,27.97,27.95,27.97,23100.0,26.9998,27.0191,26.9998,27.0191,23100.0
2018-06-26 15:25:00,27.96,27.97,27.94,27.95,18800.0,27.0095,27.0191,26.9901,26.9998,18800.0
2018-06-26 15:30:00,27.94,28.04,27.94,28.04,156468.0,26.9901,27.0867,26.9901,27.0867,156468.0
2018-06-26 15:35:00,28.04,28.04,28.0,28.01,140680.0,27.0867,27.0867,27.0481,27.0578,140680.0
2018-06-26 15:40:00,28.0,28.0,27.98,27.99,40536.0,27.0481,27.0481,27.0288,27.0384,40536.0
2018-06-26 15:45:00,27.96,27.96,27.89,27.9,113672.0,27.0095,27.0095,26.9418,26.9515,113672.0
2018-06-26 15:50:00,27.88,27.9,27.86,27.9,152136.0,26.9322,26.9515,26.9129,26.9515,152136.0
2018-06-26 15:55:00,27.89,27.91,27.86,27.89,419400.0,26.9418,26.9612,26.9129,26.9418,419400.0
2018-06-27 09:30:00,28.03,28.08,28.02,28.06,180996.0,27.0771,27.1254,27.0674,27.1061,180996.0
2018-06-27 09:35:00,28.06,28.08,28.02,28.04,503100.0,27.1061,27.1254,27.0674,27.0867,503100.0
2018-06-27 09:40:00,28.04,28.06,27.99,28.05,248032.0,27.0867,27.1061,27.0384,27.0964,248032.0
2018-06-27 09:45:00,28.05,28.16,28.04,28.14,252336.0,27.0964,27.2027,27.0867,27.1833,252336.0
2018-06-27 09:50:00,28.14,28.23,28.14,28.23,338980.0,27.1833,27.2703,27.1833,27.2703,338980.0
2018-06-27 09:55:00,28.24,28.24,28.19,28.23,63812.0,27.2799,27.2799,27.2316,27.2703,63812.0
2018-06-27 10:00:00,28.24,28.24,28.18,28.19,132168.0,27.2799,27.2799,27.222,27.2316,132168.0
2018-06-27 10:05:00,28.21,28.23,28.18,28.23,94896.0,27.251,27.2703,27.222,27.2703,94896.0
2018-06-27 10:10:00,28.25,28.29,28.25,28.27,92976.0,27.2896,27.3282,27.2896,27.3089,92976.0
2018-06-27 10:15:00,28.29,28.3,28.27,28.28,68724.0,27.3282,27.3379,27.3089,27.3186,68724.0
2018-06-27 10:20:00,28.27,28.29,28.25,28.25,86180.0,27.3089,27.3282,27.2896,27.2896,86180.0
2018-06-27 10:25:00,28.26,28.27,28.24,28.24,30836.0,27.2993,27.3089,27.2799,27.2799,30836.0
2018-06-27 10:30:00,28.26,28.29,28.24,28.25,58208.0,27.2993,27.3282,27.2799,27.2896,58208.0
2018-06-27 10:35:00,28.25,28.35,28.25,28.35,89960.0,27.2896,27.3862,27.2896,27.3862,89960.0
2018-06-27 10:40:00,28.35,28.36,28.31,28.32,102880.0,27.3862,27.3959,27.3476,27.3572,102880.0
2018-06-27 10:45:00,28.32,28.32,28.3,28.31,37160.0,27.3572,27.3572,27.3379,27.3476,37160.0
2018-06-27 10:50:00,28.29,28.31,28.28,28.29,39708.0,27.3282,27.3476,27.3186,27.3282,39708.0
2018-06-27 10:55:00,28.28,28.3,28.26,28.27,35600.0,27.3186,27.3379,27.2993,27.3089,35600.0
2018-06-27 11:00:00,28.26,28.28,28.21,28.22,161140.0,27.2993,27.3186,27.251,27.2606,161140.0
2018-06-27 11:05:00,28.21,28.21,28.12,28.17,227836.0,27.251,27.251,27.164,27.2123,227836.0
2018-06-27 11:10:00,28.17,28.17,28.11,28.14,103808.0,27.2123,27.2123,27.1544,27.1833,103808.0
2018-06-27 11:15:00,28.14,28.2,28.14,28.19,52480.0,27.1833,27.2413,27.1833,27.2316,52480.0
2018-06-27 11:20:00,28.19,28.2,28.09,28.1,117984.0,27.2316,27.2413,27.135,27.1447,117984.0
2018-06-27 11:25:00,28.1,28.1,28.02,28.04,409816.0,27.1447,27.1447,27.0674,27.0867,409816.0
2018-06-27 11:30:00,28.03,28.06,27.98,28.06,145852.0,27.0771,27.1061,27.0288,27.1061,145852.0
2018-06-27 11:35:00,28.06,28.12,28.06,28.12,75088.0,27.1061,27.164,27.1061,27.164,75088.0
2018-06-27 11:40:00,28.1,28.1,28.07,28.09,81104.0,27.1447,27.1447,27.1157,27.135,81104.0
2018-06-27 11:45:00,28.09,28.16,28.09,28.14,44316.0,27.135,27.2027,27.135,27.1833,44316.0
2018-06-27 11:50:00,28.12,28.15,28.11,28.15,55260.0,27.164,27.193,27.1544,27.193,55260.0
2018-06-27 11:55:00,28.15,28.16,28.13,28.15,30360.0,27.193,27.2027,27.1737,27.193,30360.0
2018-06-27 12:00:00,28.13,28.19,28.13,28.18,75060.0,27.1737,27.2316,27.1737,27.222,75060.0
2018-06-27 12:05:00,28.19,28.19,28.17,28.17,12800.0,27.2316,27.2316,27.2123,27.2123,12800.0
2018-06-27 12:10:00,28.19,28.19,28.16,28.18,18600.0,27.2316,27.2316,27.2027,27.222,18600.0
2018-06-27 12:15:00,28.18,28.23,28.18,28.22,82908.0,27.222,27.2703,27.222,27.2606,82908.0
2018-06-27 12:20:00,28.22,28.22,28.15,28.15,85728.0,27.2606,27.2606,27.193,27.193,85728.0
2018-06-27 12:25:00,28.17,28.17,28.12,28.12,31600.0,27.2123,27.2123,27.164,27.164,31600.0
2018-06-27 12:30:00,28.12,28.13,28.07,28.08,21804.0,27.164,27.1737,27.1157,27.1254,21804.0
2018-06-27 12:35:00,28.07,28.07,28.03,28.06,52480.0,27.1157,27.1157,27.0771,27.1061,52480.0
2018-06-27 12:40:00,28.03,28.04,28.0,28.0,64764.0,27.0771,27.0867,27.0481,27.0481,64764.0
2018-06-27 12:45:00,27.99,28.03,27.96,28.01,96172.0,27.0384,27.0771,27.0095,27.0578,96172.0
2018-06-27 12:50:00,28.04,28.05,28.0,28.0,33580.0,27.0867,27.0964,27.0481,27.0481,33580.0
2018-06-27 12:55:00,27.98,28.03,27.93,27.95,84548.0,27.0288,27.0771,26.9805,26.9998,84548.0
2018-06-27 13:00:00,27.93,27.98,27.93,27.97,166884.0,26.9805,27.0288,26.9805,27.0191,166884.0
2018-06-27 13:05:00,27.95,27.95,27.85,27.85,64088.0,26.9998,26.9998,26.9032,26.9032,64088.0
2018-06-27 13:10:00,27.86,27.89,27.82,27.82,98712.0,26.9129,26.9418,26.8742,26.8742,98712.0
2018-06-27 13:15:00,27.82,27.83,27.69,27.7,109200.0,26.8742,26.8839,26.7486,26.7583,109200.0
2018-06-27 13:20:00,27.69,27.79,27.69,27.77,117284.0,26.7486,26.8452,26.7486,26.8259,117284.0
2018-06-27 13:25:00,27.78,27.79,27.75,27.79,49008.0,26.8356,26.8452,26.8066,26.8452,49008.0
2018-06-27 13:30:00,27.77,27.82,27.73,27.81,90664.0,26.8259,26.8742,26.7873,26.8646,90664.0
2018-06-27 13:35:00,27.81,27.82,27.77,27.77,158936.0,26.8646,26.8742,26.8259,26.8259,158936.0
2018-06-27 13:40:00,27.77,27.84,27.77,27.82,838472.0,26.8259,26.8935,26.8259,26.8742,838472.0
2018-06-27 13:45:00,27.81,27.83,27.72,27.73,256380.0,26.8646,26.8839,26.7776,26.7873,256380.0
2018-06-27 13:50:00,27.72,27.72,27.66,27.7,61912.0,26.7776,26.7776,26.7197,26.7583,61912.0
2018-06-27 13:55:00,27.69,27.76,27.67,27.76,92280.0,26.7486,26.8163,26.7293,26.8163,92280.0
2018-06-27 14:00:00,27.72,27.81,27.72,27.78,63248.0,26.7776,26.8646,26.7776,26.8356,63248.0
2018-06-27 14:05:00,27.75,27.76,27.65,27.66,68256.0,26.8066,26.8163,26.71,26.7197,68256.0
2018-06-27 14:10:00,27.66,27.68,27.64,27.65,29200.0,26.7197,26.739,26.7003,26.71,29200.0
2018-06-27 14:15:00,27.66,27.72,27.64,27.71,58440.0,26.7197,26.7776,26.7003,26.768,58440.0
2018-06-27 14:20:00,27.73,27.77,27.72,27.72,85448.0,26.7873,26.8259,26.7776,26.7776,85448.0
2018-06-27 14:25:00,27.73,27.74,27.66,27.67,63576.0,26.7873,26.7969,26.7197,26.7293,63576.0
2018-06-27 14:30:00,27.66,27.71,27.63,27.66,71812.0,26.7197,26.768,26.6907,26.7197,71812.0
2018-06-27 14:35:00,27.68,27.76,27.68,27.73,75084.0,26.739,26.8163,26.739,26.7873,75084.0
2018-06-27 14:40:00,27.75,27.77,27.73,27.73,50836.0,26.8066,26.8259,26.7873,26.7873,50836.0
2018-06-27 14:45:00,27.74,27.77,27.7,27.7,52148.0,26.7969,26.8259,26.7583,26.7583,52148.0
2018-06-27 14:50:00,27.7,27.71,27.61,27.61,36892.0,26.7583,26.768,26.6714,26.6714,36892.0
2018-06-27 14:55:00,27.61,27.62,27.56,27.6,50628.0,26.6714,26.681,26.6231,26.6617,50628.0
2018-06-27 15:00:00,27.57,27.61,27.55,27.6,48096.0,26.6327,26.6714,26.6134,26.6617,48096.0
2018-06-27 15:05:00,27.61,27.62,27.53,27.53,40452.0,26.6714,26.681,26.5941,26.5941,40452.0
2018-06-27 15:10:00,27.53,27.56,27.46,27.49,138064.0,26.5941,26.6231,26.5265,26.5554,138064.0
2018-06-27 15:15:00,27.48,27.55,27.46,27.55,148900.0,26.5458,26.6134,26.5265,26.6134,148900.0
2018-06-27 15:20:00,27.57,27.59,27.54,27.59,407544.0,26.6327,26.652,26.6037,26.652,407544.0
2018-06-27 15:25:00,27.59,27.68,27.55,27.66,101040.0,26.652,26.739,26.6134,26.7197,101040.0
2018-06-27 15:30:00,27.64,27.7,27.64,27.66,38516.0,26.7003,26.7583,26.7003,26.7197,38516.0
2018-06-27 15:35:00,27.61,27.65,27.59,27.61,131172.0,26.6714,26.71,26.652,26.6714,131172.0
2018-06-27 15:40:00,27.61,27.7,27.61,27.63,98836.0,26.6714,26.7583,26.6714,26.6907,98836.0
2018-06-27 15:45:00,27.62,27.63,27.49,27.5,154400.0,26.681,26.6907,26.5554,26.5651,154400.0
2018-06-27 15:50:00,27.49,27.52,27.45,27.52,134076.0,26.5554,26.5844,26.5168,26.5844,134076.0
2018-06-27 15:55:00,27.51,27.57,27.4,27.42,473900.0,26.5748,26.6327,26.4685,26.4878,473900.0
2018-06-28 09:30:00,27.4,27.48,27.4,27.48,414196.0,26.4685,26.5458,26.4685,26.5458,414196.0
2018-06-28 09:35:00,27.48,27.52,27.45,27.47,174108.0,26.5458,26.5844,26.5168,26.5361,174108.0
2018-06-28 09:40:00,27.47,27.53,27.42,27.43,401464.0,26.5361,26.5941,26.4878,26.4975,401464.0
2018-06-28 09:45:00,27.42,27.42,27.26,27.29,586928.0,26.4878,26.4878,26.3333,26.3622,586928.0
2018-06-28 09:50:00,27.31,27.5,27.27,27.47,399808.0,26.3816,26.5651,26.3429,26.5361,399808.0
2018-06-28 09:55:00,27.47,27.5,27.41,27.43,531536.0,26.5361,26.5651,26.4782,26.4975,531536.0
2018-06-28 10:00:00,27.43,27.51,27.41,27.42,516556.0,26.4975,26.5748,26.4782,26.4878,516556.0
2018-06-28 10:05:00,27.42,27.48,27.39,27.43,558980.0,26.4878,26.5458,26.4588,26.4975,558980.0
2018-06-28 10:10:00,27.43,27.44,27.33,27.38,705384.0,26.4975,26.5071,26.4009,26.4492,705384.0
2018-06-28 10:15:00,27.35,27.4,27.32,27.35,186880.0,26.4202,26.4685,26.3912,26.4202,186880.0
2018-06-28 10:20:00,27.35,27.42,27.31,27.38,633148.0,26.4202,26.4878,26.3816,26.4492,633148.0
2018-06-28 10:25:00,27.4,27.47,27.36,27.38,115984.0,26.4685,26.5361,26.4299,26.4492,115984.0
2018-06-28 10:30:00,27.36,27.37,27.29,27.29,321980.0,26.4299,26.4395,26.3622,26.3622,321980.0
2018-06-28 10:35:00,27.32,27.36,27.24,27.36,465456.0,26.3912,26.4299,26.3139,26.4299,465456.0
2018-06-28 10:40:00,27.36,27.45,27.31,27.45,328336.0,26.4299,26.5168,26.3816,26.5168,328336.0
2018-06-28 10:45:00,27.45,27.46,27.41,27.41,201768.0,26.5168,26.5265,26.4782,26.4782,201768.0
2018-06-28 10:50:00,27.4,27.5,27.34,27.48,353884.0,26.4685,26.5651,26.4105,26.5458,353884.0
2018-06-28 10:55:00,27.46,27.55,27.45,27.53,160360.0,26.5265,26.6134,26.5168,26.5941,160360.0
2018-06-28 11:00:00,27.54,27.57,27.46,27.49,136756.0,26.6037,26.6327,26.5265,26.5554,136756.0
2018-06-28 11:05:00,27.49,27.5,27.44,27.5,63136.0,26.5554,26.5651,26.5071,26.5651,63136.0
2018-06-28 11:10:00,27.51,27.51,27.41,27.45,339068.0,26.5748,26.5748,26.4782,26.5168,339068.0
2018-06-28 11:15:00,27.46,27.51,27.44,27.51,49020.0,26.5265,26.5748,26.5071,26.5748,49020.0
2018-06-28 11:20:00,27.51,27.54,27.45,27.53,331696.0,26.5748,26.6037,26.5168,26.5941,331696.0
2018-06-28 11:25:00,27.54,27.63,27.54,27.58,93884.0,26.6037,26.6907,26.6037,26.6424,93884.0
2018-06-28 11:30:00,27.59,27.64,27.57,27.61,61128.0,26.652,26.7003,26.6327,26.6714,61128.0
2018-06-28 11:35:00,27.6,27.66,27.59,27.64,82332.0,26.6617,26.7197,26.652,26.7003,82332.0
2018-06-28 11:40:00,27.64,27.64,27.58,27.6,44588.0,26.7003,26.7003,26.6424,26.6617,44588.0
2018-06-28 11:45:00,27.6,27.6,27.53,27.53,44192.0,26.6617,26.6617,26.5941,26.5941,44192.0
2018-06-28 11:50:00,27.54,27.57,27.53,27.54,53872.0,26.6037,26.6327,26.5941,26.6037,53872.0
2018-06-28 11:55:00,27.52,27.6,27.51,27.57,36920.0,26.5844,26.6617,26.5748,26.6327,36920.0
2018-06-28 12:00:00,27.58,27.61,27.56,27.57,27960.0,26.6424,26.6714,26.6231,26.6327,27960.0
2018-06-28 12:05:00,27.58,27.6,27.5,27.5,191692.0,26.6424,26.6617,26.5651,26.5651,191692.0
2018-06-28 12:10:00,27.51,27.51,27.48,27.49,30532.0,26.5748,26.5748,26.5458,26.5554,30532.0
2018-06-28 12:15:00,27.48,27.5,27.48,27.48,37192.0,26.5458,26.5651,26.5458,26.5458,37192.0
2018-06-28 12:20:00,27.49,27.5,27.41,27.43,302376.0,26.5554,26.5651,26.4782,26.4975,302376.0
2018-06-28 12:25:00,27.42,27.44,27.38,27.44,324548.0,26.4878,26.5071,26.4492,26.5071,324548.0
2018-06-28 12:30:00,27.44,27.46,27.42,27.43,101376.0,26.5071,26.5265,26.4878,26.4975,101376.0
2018-06-28 12:35:00,27.45,27.45,27.41,27.45,277952.0,26.5168,26.5168,26.4782,26.5168,277952.0
2018-06-28 12:40:00,27.44,27.45,27.43,27.44,11256.0,26.5071,26.5168,26.4975,26.5071,11256.0
2018-06-28 12:45:00,27.45,27.46,27.4,27.46,284680.0,26.5168,26.5265,26.4685,26.5265,284680.0
2018-06-28 12:50:00,27.48,27.52,27.48,27.51,159124.0,26.5458,26.5844,26.5458,26.5748,159124.0
2018-06-28 12:55:00,27.51,27.57,27.5,27.55,119112.0,26.5748,26.6327,26.5651,26.6134,119112.0
2018-06-28 13:00:00,27.54,27.56,27.54,27.55,88028.0,26.6037,26.6231,26.6037,26.6134,88028.0
2018-06-28 13:05:00,27.56,27.58,27.53,27.54,177912.0,26.6231,26.6424,26.5941,26.6037,177912.0
2018-06-28 13:10:00,27.54,27.55,27.53,27.54,54540.0,26.6037,26.6134,26.5941,26.6037,54540.0
2018-06-28 13:15:00,27.54,27.6,27.54,27.56,169008.0,26.6037,26.6617,26.6037,26.6231,169008.0
2018-06-28 13:20:00,27.56,27.62,27.56,27.59,109352.0,26.6231,26.681,26.6231,26.652,109352.0
2018-06-28 13:25:00,27.59,27.61,27.58,27.59,206724.0,26.652,26.6714,26.6424,26.652,206724.0
2018-06-28 13:30:00,27.6,27.61,27.58,27.6,207448.0,26.6617,26.6714,26.6424,26.6617,207448.0
2018-06-28 13:35:00,27.6,27.63,27.59,27.59,175444.0,26.6617,26.6907,26.652,26.652,175444.0
2018-06-28 13:40:00,27.59,27.64,27.57,27.59,114132.0,26.652,26.7003,26.6327,26.652,114132.0
2018-06-28 13:45:00,27.58,27.59,27.57,27.58,51356.0,26.6424,26.652,26.6327,26.6424,51356.0
2018-06-28 13:50:00,27.58,27.65,27.58,27.65,88000.0,26.6424,26.71,26.6424,26.71,88000.0
2018-06-28 13:55:00,27.64,27.65,27.62,27.63,92888.0,26.7003,26.71,26.681,26.6907,92888.0
2018-06-28 14:00:00,27.65,27.68,27.63,27.66,161912.0,26.71,26.739,26.6907,26.7197,161912.0
2018-06-28 14:05:00,27.67,27.69,27.66,27.67,107480.0,26.7293,26.7486,26.7197,26.7293,107480.0
2018-06-28 14:10:00,27.66,27.66,27.61,27.62,135956.0,26.7197,26.7197,26.6714,26.681,135956.0
2018-06-28 14:15:00,27.63,27.67,27.63,27.65,88852.0,26.6907,26.7293,26.6907,26.71,88852.0
2018-06-28 14:20:00,27.66,27.74,27.66,27.73,211052.0,26.7197,26.7969,26.7197,26.7873,211052.0
2018-06-28 14:25:00,27.73,27.73,27.71,27.72,47296.0,26.7873,26.7873,26.768,26.7776,47296.0
2018-06-28 14:30:00,27.73,27.75,27.72,27.72,159608.0,26.7873,26.8066,26.7776,26.7776,159608.0
2018-06-28 14:35:00,27.72,27.74,27.7,27.71,240476.0,26.7776,26.7969,26.7583,26.768,240476.0
2018-06-28 14:40:00,27.71,27.72,27.71,27.71,74780.0,26.768,26.7776,26.768,26.768,74780.0
2018-06-28 14:45:00,27.71,27.77,27.7,27.75,175604.0,26.768,26.8259,26.7583,26.8066,175604.0
2018-06-28 14:50:00,27.75,27.81,27.74,27.81,141180.0,26.8066,26.8646,26.7969,26.8646,141180.0
2018-06-28 14:55:00,27.81,27.85,27.8,27.84,30160.0,26.8646,26.9032,26.8549,26.8935,30160.0
2018-06-28 15:00:00,27.84,27.86,27.82,27.82,127964.0,26.8935,26.9129,26.8742,26.8742,127964.0
2018-06-28 15:05:00,27.81,27.87,27.8,27.84,208720.0,26.8646,26.9225,26.8549,26.8935,208720.0
2018-06-28 15:10:00,27.85,27.91,27.85,27.91,83560.0,26.9032,26.9612,26.9032,26.9612,83560.0
2018-06-28 15:15:00,27.9,27.9,27.88,27.9,58664.0,26.9515,26.9515,26.9322,26.9515,58664.0
2018-06-28 15:20:00,27.9,27.91,27.87,27.87,41004.0,26.9515,26.9612,26.9225,26.9225,41004.0
2018-06-28 15:25:00,27.88,27.89,27.83,27.83,135352.0,26.9322,26.9418,26.8839,26.8839,135352.0
2018-06-28 15:30:00,27.82,27.83,27.78,27.78,111496.0,26.8742,26.8839,26.8356,26.8356,111496.0
2018-06-28 15:35:00,27.78,27.82,27.78,27.78,183352.0,26.8356,26.8742,26.8356,26.8356,183352.0
2018-06-28 15:40:00,27.78,27.8,27.77,27.78,163492.0,26.8356,26.8549,26.8259,26.8356,163492.0
2018-06-28 15:45:00,27.77,27.8,27.75,27.79,77868.0,26.8259,26.8549,26.8066,26.8452,77868.0
2018-06-28 15:50:00,27.79,27.79,27.71,27.74,302056.0,26.8452,26.8452,26.768,26.7969,302056.0
2018-06-28 15:55:00,27.74,27.76,27.72,27.75,592892.0,26.7969,26.8163,26.7776,26.8066,592892.0
2018-06-29 09:30:00,27.99,28.05,27.99,28.05,275744.0,27.0384,27.0964,27.0384,27.0964,275744.0
2018-06-29 09:35:00,28.04,28.1,28.04,28.09,109844.0,27.0867,27.1447,27.0867,27.135,109844.0
2018-06-29 09:40:00,28.09,28.17,28.09,28.14,157852.0,27.135,27.2123,27.135,27.1833,157852.0
2018-06-29 09:45:00,28.15,28.15,28.11,28.11,93216.0,27.193,27.193,27.1544,27.1544,93216.0
2018-06-29 09:50:00,28.13,28.13,28.1,28.13,81420.0,27.1737,27.1737,27.1447,27.1737,81420.0
2018-06-29 09:55:00,28.13,28.13,28.1,28.12,151320.0,27.1737,27.1737,27.1447,27.164,151320.0
2018-06-29 10:00:00,28.11,28.2,28.11,28.17,245920.0,27.1544,27.2413,27.1544,27.2123,245920.0
2018-06-29 10:05:00,28.16,28.18,28.15,28.15,136860.0,27.2027,27.222,27.193,27.193,136860.0
2018-06-29 10:10:00,28.17,28.18,28.08,28.1,195272.0,27.2123,27.222,27.1254,27.1447,195272.0
2018-06-29 10:15:00,28.1,28.14,28.09,28.13,129424.0,27.1447,27.1833,27.135,27.1737,129424.0
2018-06-29 10:20:00,28.14,28.15,28.11,28.15,64904.0,27.1833,27.193,27.1544,27.193,64904.0
2018-06-29 10:25:00,28.16,28.16,28.12,28.12,9416.0,27.2027,27.2027,27.164,27.164,9416.0
2018-06-29 10:30:00,28.12,28.2,28.11,28.15,91440.0,27.164,27.2413,27.1544,27.193,91440.0
2018-06-29 10:35:00,28.15,28.19,28.15,28.17,166772.0,27.193,27.2316,27.193,27.2123,166772.0
2018-06-29 10:40:00,28.18,28.22,28.18,28.21,424264.0,27.222,27.2606,27.222,27.251,424264.0
2018-06-29 10:45:00,28.22,28.23,28.19,28.22,133660.0,27.2606,27.2703,27.2316,27.2606,133660.0
2018-06-29 10:50:00,28.21,28.23,28.2,28.23,62740.0,27.251,27.2703,27.2413,27.2703,62740.0
2018-06-29 10:55:00,28.23,28.28,28.23,28.25,93792.0,27.2703,27.3186,27.2703,27.2896,93792.0
2018-06-29 11:00:00,28.25,28.28,28.24,28.24,27224.0,27.2896,27.3186,27.2799,27.2799,27224.0
2018-06-29 11:05:00,28.27,28.27,28.26,28.27,12600.0,27.3089,27.3089,27.2993,27.3089,12600.0
2018-06-29 11:10:00,28.28,28.3,28.27,28.27,25792.0,27.3186,27.3379,27.3089,27.3089,25792.0
2018-06-29 11:15:00,28.26,28.26,28.24,28.25,33260.0,27.2993,27.2993,27.2799,27.2896,33260.0
2018-06-29 11:20:00,28.26,28.26,28.25,28.25,54912.0,27.2993,27.2993,27.2896,27.2896,54912.0
2018-06-29 11:25:00,28.26,28.28,28.25,28.26,34568.0,27.2993,27.3186,27.2896,27.2993,34568.0
2018-06-29 11:30:00,28.25,28.25,28.2,28.2,40628.0,27.2896,27.2896,27.2413,27.2413,40628.0
2018-06-29 11:35:00,28.21,28.24,28.21,28.21,25196.0,27.251,27.2799,27.251,27.251,25196.0
2018-06-29 11:40:00,28.23,28.25,28.21,28.23,18312.0,27.2703,27.2896,27.251,27.2703,18312.0
2018-06-29 11:45:00,28.23,28.26,28.23,28.24,27440.0,27.2703,27.2993,27.2703,27.2799,27440.0
2018-06-29 11:50:00,28.25,28.25,28.19,28.19,136804.0,27.2896,27.2896,27.2316,27.2316,136804.0
2018-06-29 11:55:00,28.18,28.18,28.12,28.15,306212.0,27.222,27.222,27.164,27.193,306212.0
2018-06-29 12:00:00,28.15,28.18,28.14,28.18,29932.0,27.193,27.222,27.1833,27.222,29932.0
2018-06-29 12:05:00,28.18,28.25,28.18,28.22,96808.0,27.222,27.2896,27.222,27.2606,96808.0
2018-06-29 12:10:00,28.22,28.24,28.2,28.2,168000.0,27.2606,27.2799,27.2413,27.2413,168000.0
2018-06-29 12:15:00,28.21,28.24,28.2,28.24,108312.0,27.251,27.2799,27.2413,27.2799,108312.0
2018-06-29 12:20:00,28.23,28.25,28.23,28.23,31204.0,27.2703,27.2896,27.2703,27.2703,31204.0
2018-06-29 12:25:00,28.24,28.24,28.18,28.2,33200.0,27.2799,27.2799,27.222,27.2413,33200.0
2018-06-29 12:30:00,28.2,28.2,28.15,28.16,321732.0,27.2413,27.2413,27.193,27.2027,321732.0
2018-06-29 12:35:00,28.17,28.18,28.16,28.18,26800.0,27.2123,27.222,27.2027,27.222,26800.0
2018-06-29 12:40:00,28.17,28.19,28.17,28.18,11200.0,27.2123,27.2316,27.2123,27.222,11200.0
2018-06-29 12:45:00,28.17,28.17,28.16,28.16,28300.0,27.2123,27.2123,27.2027,27.2027,28300.0
2018-06-29 12:50:00,28.15,28.16,28.11,28.12,63960.0,27.193,27.2027,27.1544,27.164,63960.0
2018-06-29 12:55:00,28.12,28.13,28.1,28.13,30656.0,27.164,27.1737,27.1447,27.1737,30656.0
2018-06-29 13:00:00,28.14,28.17,28.14,28.17,42316.0,27.1833,27.2123,27.1833,27.2123,42316.0
2018-06-29 13:05:00,28.17,28.21,28.17,28.2,93152.0,27.2123,27.251,27.2123,27.2413,93152.0
2018-06-29 13:10:00,28.2,28.21,28.19,28.2,45204.0,27.2413,27.251,27.2316,27.2413,45204.0
2018-06-29 13:15:00,28.2,28.22,28.18,28.2,74912.0,27.2413,27.2606,27.222,27.2413,74912.0
2018-06-29 13:20:00,28.18,28.19,28.18,28.18,12808.0,27.222,27.2316,27.222,27.222,12808.0
2018-06-29 13:25:00,28.18,28.18,28.16,28.17,143488.0,27.222,27.222,27.2027,27.2123,143488.0
2018-06-29 13:30:00,28.15,28.15,28.14,28.14,20132.0,27.193,27.193,27.1833,27.1833,20132.0
2018-06-29 13:35:00,28.15,28.16,28.14,28.15,41088.0,27.193,27.2027,27.1833,27.193,41088.0
2018-06-29 13:40:00,28.15,28.2,28.15,28.2,36736.0,27.193,27.2413,27.193,27.2413,36736.0
2018-06-29 13:45:00,28.21,28.21,28.19,28.19,35800.0,27.251,27.251,27.2316,27.2316,35800.0
2018-06-29 13:50:00,28.19,28.2,28.18,28.18,43988.0,27.2316,27.2413,27.222,27.222,43988.0
2018-06-29 13:55:00,28.17,28.17,28.14,28.16,151768.0,27.2123,27.2123,27.1833,27.2027,151768.0
2018-06-29 14:00:00,28.16,28.17,28.13,28.14,32484.0,27.2027,27.2123,27.1737,27.1833,32484.0
2018-06-29 14:05:00,28.14,28.16,28.12,28.14,74200.0,27.1833,27.2027,27.164,27.1833,74200.0
2018-06-29 14:10:00,28.15,28.17,28.14,28.14,29436.0,27.193,27.2123,27.1833,27.1833,29436.0
2018-06-29 14:15:00,28.13,28.15,28.12,28.14,16484.0,27.1737,27.193,27.164,27.1833,16484.0
2018-06-29 14:20:00,28.13,28.15,28.12,28.14,20620.0,27.1737,27.193,27.164,27.1833,20620.0
2018-06-29 14:25:00,28.15,28.15,28.13,28.14,15480.0,27.193,27.193,27.1737,27.1833,15480.0
2018-06-29 14:30:00,28.14,28.14,28.12,28.13,36908.0,27.1833,27.1833,27.164,27.1737,36908.0
2018-06-29 14:35:00,28.13,28.13,28.09,28.11,43696.0,27.1737,27.1737,27.135,27.1544,43696.0
2018-06-29 14:40:00,28.1,28.11,28.07,28.11,18296.0,27.1447,27.1544,27.1157,27.1544,18296.0
2018-06-29 14:45:00,28.1,28.13,28.1,28.13,26104.0,27.1447,27.1737,27.1447,27.1737,26104.0
2018-06-29 14:50:00,28.11,28.13,28.11,28.13,33404.0,27.1544,27.1737,27.1544,27.1737,33404.0
2018-06-29 14:55:00,28.13,28.16,28.13,28.16,30952.0,27.1737,27.2027,27.1737,27.2027,30952.0
2018-06-29 15:00:00,28.17,28.2,28.17,28.19,87504.0,27.2123,27.2413,27.2123,27.2316,87504.0
2018-06-29 15:05:00,28.19,28.19,28.16,28.16,29600.0,27.2316,27.2316,27.2027,27.2027,29600.0
2018-06-29 15:10:00,28.16,28.16,28.11,28.12,43092.0,27.2027,27.2027,27.1544,27.164,43092.0
2018-06-29 15:15:00,28.11,28.11,28.08,28.08,28444.0,27.1544,27.1544,27.1254,27.1254,28444.0
2018-06-29 15:20:00,28.07,28.08,28.03,28.04,63852.0,27.1157,27.1254,27.0771,27.0867,63852.0
2018-06-29 15:25:00,28.04,28.11,28.04,28.06,32000.0,27.0867,27.1544,27.0867,27.1061,32000.0
2018-06-29 15:30:00,28.04,28.07,28.03,28.05,56480.0,27.0867,27.1157,27.0771,27.0964,56480.0
2018-06-29 15:35:00,28.05,28.05,27.99,28.0,58384.0,27.0964,27.0964,27.0384,27.0481,58384.0
2018-06-29 15:40:00,28.0,28.01,27.97,28.0,396360.0,27.0481,27.0578,27.0191,27.0481,396360.0
2018-06-29 15:45:00,27.97,28.03,27.95,27.95,170764.0,27.0191,27.0771,26.9998,26.9998,170764.0
2018-06-29 15:50:00,27.94,27.94,27.89,27.93,255976.0,26.9901,26.9901,26.9418,26.9805,255976.0
2018-06-29 15:55:00,27.93,27.93,27.81,27.81,400124.0,26.9805,26.9805,26.8646,26.8646,400124.0
2018-07-02 09:30:00,27.45,27.46,27.39,27.46,377752.0,26.5168,26.5265,26.4588,26.5265,377752.0
2018-07-02 09:35:00,27.45,27.53,27.45,27.53,174052.0,26.5168,26.5941,26.5168,26.5941,174052.0
2018-07-02 09:40:00,27.53,27.54,27.43,27.43,158196.0,26.5941,26.6037,26.4975,26.4975,158196.0
2018-07-02 09:45:00,27.43,27.52,27.43,27.49,75840.0,26.4975,26.5844,26.4975,26.5554,75840.0
2018-07-02 09:50:00,27.49,27.52,27.45,27.49,81212.0,26.5554,26.5844,26.5168,26.5554,81212.0
2018-07-02 09:55:00,27.51,27.57,27.46,27.56,110712.0,26.5748,26.6327,26.5265,26.6231,110712.0
2018-07-02 10:00:00,27.55,27.64,27.54,27.63,277324.0,26.6134,26.7003,26.6037,26.6907,277324.0
2018-07-02 10:05:00,27.64,27.64,27.57,27.6,100512.0,26.7003,26.7003,26.6327,26.6617,100512.0
2018-07-02 10:10:00,27.59,27.59,27.47,27.47,121272.0,26.652,26.652,26.5361,26.5361,121272.0
2018-07-02 10:15:00,27.48,27.54,27.48,27.53,65304.0,26.5458,26.6037,26.5458,26.5941,65304.0
2018-07-02 10:20:00,27.52,27.56,27.5,27.56,66276.0,26.5844,26.6231,26.5651,26.6231,66276.0
2018-07-02 10:25:00,27.56,27.61,27.56,27.61,34792.0,26.6231,26.6714,26.6231,26.6714,34792.0
2018-07-02 10:30:00,27.61,27.63,27.6,27.63,118804.0,26.6714,26.6907,26.6617,26.6907,118804.0
2018-07-02 10:35:00,27.64,27.66,27.61,27.66,141360.0,26.7003,26.7197,26.6714,26.7197,141360.0
2018-07-02 10:40:00,27.66,27.7,27.63,27.68,142580.0,26.7197,26.7583,26.6907,26.739,142580.0
2018-07-02 10:45:00,27.69,27.69,27.63,27.64,96972.0,26.7486,26.7486,26.6907,26.7003,96972.0
2018-07-02 10:50:00,27.64,27.65,27.63,27.63,39120.0,26.7003,26.71,26.6907,26.6907,39120.0
2018-07-02 10:55:00,27.61,27.66,27.61,27.65,23256.0,26.6714,26.7197,26.6714,26.71,23256.0
2018-07-02 11:00:00,27.66,27.77,27.66,27.75,333368.0,26.7197,26.8259,26.7197,26.8066,333368.0
2018-07-02 11:05:00,27.74,27.74,27.68,27.71,96052.0,26.7969,26.7969,26.739,26.768,96052.0
2018-07-02 11:10:00,27.71,27.71,27.62,27.63,82460.0,26.768,26.768,26.681,26.6907,82460.0
2018-07-02 11:15:00,27.63,27.63,27.6,27.6,144524.0,26.6907,26.6907,26.6617,26.6617,144524.0
2018-07-02 11:20:00,27.62,27.64,27.61,27.63,225356.0,26.681,26.7003,26.6714,26.6907,225356.0
2018-07-02 11:25:00,27.64,27.65,27.63,27.63,81276.0,26.7003,26.71,26.6907,26.6907,81276.0
2018-07-02 11:30:00,27.62,27.62,27.58,27.59,149644.0,26.681,26.681,26.6424,26.652,149644.0
2018-07-02 11:35:00,27.59,27.6,27.56,27.57,38640.0,26.652,26.6617,26.6231,26.6327,38640.0
2018-07-02 11:40:00,27.58,27.58,27.55,27.55,20420.0,26.6424,26.6424,26.6134,26.6134,20420.0
2018-07-02 11:45:00,27.57,27.58,27.56,27.56,13600.0,26.6327,26.6424,26.6231,26.6231,13600.0
2018-07-02 11:50:00,27.56,27.6,27.55,27.59,23548.0,26.6231,26.6617,26.6134,26.652,23548.0
2018-07-02 11:55:00,27.59,27.62,27.59,27.59,40700.0,26.652,26.681,26.652,26.652,40700.0
2018-07-02 12:00:00,27.59,27.59,27.55,27.56,31868.0,26.652,26.652,26.6134,26.6231,31868.0
2018-07-02 12:05:00,27.56,27.56,27.51,27.55,61580.0,26.6231,26.6231,26.5748,26.6134,61580.0
2018-07-02 12:10:00,27.54,27.54,27.52,27.54,7516.0,26.6037,26.6037,26.5844,26.6037,7516.0
2018-07-02 12:15:00,27.5,27.52,27.49,27.5,40432.0,26.5651,26.5844,26.5554,26.5651,40432.0
2018-07-02 12:20:00,27.52,27.55,27.52,27.54,27936.0,26.5844,26.6134,26.5844,26.6037,27936.0
2018-07-02 12:25:00,27.54,27.55,27.53,27.55,192640.0,26.6037,26.6134,26.5941,26.6134,192640.0
2018-07-02 12:30:00,27.55,27.58,27.55,27.58,10020.0,26.6134,26.6424,26.6134,26.6424,10020.0
2018-07-02 12:35:00,27.57,27.59,27.57,27.58,17200.0,26.6327,26.652,26.6327,26.6424,17200.0
2018-07-02 12:40:00,27.58,27.59,27.56,27.57,56832.0,26.6424,26.652,26.6231,26.6327,56832.0
2018-07-02 12:45:00,27.59,27.61,27.59,27.6,295268.0,26.652,26.6714,26.652,26.6617,295268.0
2018-07-02 12:50:00,27.61,27.61,27.59,27.6,16040.0,26.6714,26.6714,26.652,26.6617,16040.0
2018-07-02 12:55:00,27.61,27.61,27.58,27.58,1712.0,26.6714,26.6714,26.6424,26.6424,1712.0
2018-07-02 13:00:00,27.58,27.59,27.56,27.57,51380.0,26.6424,26.652,26.6231,26.6327,51380.0
2018-07-02 13:05:00,27.57,27.57,27.51,27.53,59516.0,26.6327,26.6327,26.5748,26.5941,59516.0
2018-07-02 13:10:00,27.53,27.53,27.49,27.5,39780.0,26.5941,26.5941,26.5554,26.5651,39780.0
2018-07-02 13:15:00,27.48,27.5,27.46,27.5,94352.0,26.5458,26.5651,26.5265,26.5651,94352.0
2018-07-02 13:20:00,27.5,27.51,27.47,27.5,44656.0,26.5651,26.5748,26.5361,26.5651,44656.0
2018-07-02 13:25:00,27.51,27.51,27.47,27.47,24880.0,26.5748,26.5748,26.5361,26.5361,24880.0
2018-07-02 13:30:00,27.47,27.5,27.47,27.5,49600.0,26.5361,26.5651,26.5361,26.5651,49600.0
2018-07-02 13:35:00,27.51,27.56,27.51,27.56,337308.0,26.5748,26.6231,26.5748,26.6231,337308.0
2018-07-02 13:40:00,27.56,27.6,27.56,27.6,81088.0,26.6231,26.6617,26.6231,26.6617,81088.0
2018-07-02 13:45:00,27.59,27.67,27.59,27.67,78080.0,26.652,26.7293,26.652,26.7293,78080.0
2018-07-02 13:50:00,27.66,27.68,27.66,27.66,30772.0,26.7197,26.739,26.7197,26.7197,30772.0
2018-07-02 13:55:00,27.68,27.68,27.66,27.66,390380.0,26.739,26.739,26.7197,26.7197,390380.0
2018-07-02 14:00:00,27.66,27.69,27.66,27.68,127352.0,26.7197,26.7486,26.7197,26.739,127352.0
2018-07-02 14:05:00,27.68,27.74,27.68,27.7,71792.0,26.739,26.7969,26.739,26.7583,71792.0
2018-07-02 14:10:00,27.7,27.75,27.68,27.73,320516.0,26.7583,26.8066,26.739,26.7873,320516.0
2018-07-02 14:15:00,27.74,27.79,27.74,27.79,149588.0,26.7969,26.8452,26.7969,26.8452,149588.0
2018-07-02 14:20:00,27.77,27.78,27.74,27.78,74700.0,26.8259,26.8356,26.7969,26.8356,74700.0
2018-07-02 14:25:00,27.78,27.8,27.76,27.79,29612.0,26.8356,26.8549,26.8163,26.8452,29612.0
2018-07-02 14:30:00,27.8,27.83,27.79,27.79,100428.0,26.8549,26.8839,26.8452,26.8452,100428.0
2018-07-02 14:35:00,27.79,27.79,27.75,27.75,61808.0,26.8452,26.8452,26.8066,26.8066,61808.0
2018-07-02 14:40:00,27.75,27.77,27.74,27.76,167776.0,26.8066,26.8259,26.7969,26.8163,167776.0
2018-07-02 14:45:00,27.76,27.76,27.74,27.74,147264.0,26.8163,26.8163,26.7969,26.7969,147264.0
2018-07-02 14:50:00,27.74,27.75,27.73,27.73,150568.0,26.7969,26.8066,26.7873,26.7873,150568.0
2018-07-02 14:55:00,27.73,27.73,27.7,27.71,51016.0,26.7873,26.7873,26.7583,26.768,51016.0
2018-07-02 15:00:00,27.72,27.73,27.68,27.68,40884.0,26.7776,26.7873,26.739,26.739,40884.0
2018-07-02 15:05:00,27.68,27.7,27.68,27.7,49992.0,26.739,26.7583,26.739,26.7583,49992.0
2018-07-02 15:10:00,27.72,27.74,27.72,27.73,90380.0,26.7776,26.7969,26.7776,26.7873,90380.0
2018-07-02 15:15:00,27.73,27.76,27.72,27.75,168644.0,26.7873,26.8163,26.7776,26.8066,168644.0
2018-07-02 15:20:00,27.76,27.79,27.75,27.78,161760.0,26.8163,26.8452,26.8066,26.8356,161760.0
2018-07-02 15:25:00,27.79,27.83,27.78,27.82,51872.0,26.8452,26.8839,26.8356,26.8742,51872.0
2018-07-02 15:30:00,27.82,27.82,27.77,27.78,31412.0,26.8742,26.8742,26.8259,26.8356,31412.0
2018-07-02 15:35:00,27.79,27.85,27.78,27.85,79040.0,26.8452,26.9032,26.8356,26.9032,79040.0
2018-07-02 15:40:00,27.85,27.86,27.81,27.84,68140.0,26.9032,26.9129,26.8646,26.8935,68140.0
2018-07-02 15:45:00,27.85,27.88,27.83,27.88,78780.0,26.9032,26.9322,26.8839,26.9322,78780.0
2018-07-02 15:50:00,27.88,27.93,27.88,27.91,200396.0,26.9322,26.9805,26.9322,26.9612,200396.0
2018-07-02 15:55:00,27.91,27.97,27.9,27.95,490660.0,26.9612,27.0191,26.9515,26.9998,490660.0
2018-07-03 09:30:00,28.14,28.15,28.09,28.11,259972.0,27.1833,27.193,27.135,27.1544,259972.0
2018-07-03 09:35:00,28.13,28.14,28.07,28.07,110380.0,27.1737,27.1833,27.1157,27.1157,110380.0
2018-07-03 09:40:00,28.08,28.13,28.08,28.1,81228.0,27.1254,27.1737,27.1254,27.1447,81228.0
2018-07-03 09:45:00,28.1,28.15,28.1,28.15,91912.0,27.1447,27.193,27.1447,27.193,91912.0
2018-07-03 09:50:00,28.14,28.15,28.08,28.11,70928.0,27.1833,27.193,27.1254,27.1544,70928.0
2018-07-03 09:55:00,28.09,28.09,28.02,28.07,98352.0,27.135,27.135,27.0674,27.1157,98352.0
2018-07-03 10:00:00,28.09,28.1,28.06,28.09,170044.0,27.135,27.1447,27.1061,27.135,170044.0
2018-07-03 10:05:00,28.1,28.11,28.05,28.07,65748.0,27.1447,27.1544,27.0964,27.1157,65748.0
2018-07-03 10:10:00,28.08,28.08,28.05,28.08,46740.0,27.1254,27.1254,27.0964,27.1254,46740.0
2018-07-03 10:15:00,28.08,28.09,28.06,28.09,98520.0,27.1254,27.135,27.1061,27.135,98520.0
2018-07-03 10:20:00,28.09,28.11,28.06,28.1,56132.0,27.135,27.1544,27.1061,27.1447,56132.0
2018-07-03 10:25:00,28.1,28.11,28.06,28.1,225724.0,27.1447,27.1544,27.1061,27.1447,225724.0
2018-07-03 10:30:00,28.09,28.13,28.06,28.11,56864.0,27.135,27.1737,27.1061,27.1544,56864.0
2018-07-03 10:35:00,28.11,28.11,28.09,28.11,72676.0,27.1544,27.1544,27.135,27.1544,72676.0
2018-07-03 10:40:00,28.1,28.11,28.08,28.1,72540.0,27.1447,27.1544,27.1254,27.1447,72540.0
2018-07-03 10:45:00,28.11,28.12,28.02,28.03,98516.0,27.1544,27.164,27.0674,27.0771,98516.0
2018-07-03 10:50:00,28.03,28.05,28.0,28.03,312508.0,27.0771,27.0964,27.0481,27.0771,312508.0
2018-07-03 10:55:00,28.0,28.01,27.97,28.0,332672.0,27.0481,27.0578,27.0191,27.0481,332672.0
2018-07-03 11:00:00,28.0,28.02,27.98,28.0,94344.0,27.0481,27.0674,27.0288,27.0481,94344.0
2018-07-03 11:05:00,28.0,28.03,28.0,28.0,25316.0,27.0481,27.0771,27.0481,27.0481,25316.0
2018-07-03 11:10:00,28.01,28.03,28.0,28.02,21520.0,27.0578,27.0771,27.0481,27.0674,21520.0
2018-07-03 11:15:00,28.02,28.03,28.02,28.03,14640.0,27.0674,27.0771,27.0674,27.0771,14640.0
2018-07-03 11:20:00,28.03,28.04,28.0,28.0,223932.0,27.0771,27.0867,27.0481,27.0481,223932.0
2018-07-03 11:25:00,28.0,28.04,27.99,28.02,42568.0,27.0481,27.0867,27.0384,27.0674,42568.0
2018-07-03 11:30:00,28.02,28.05,28.02,28.04,27928.0,27.0674,27.0964,27.0674,27.0867,27928.0
2018-07-03 11:35:00,28.05,28.06,28.04,28.04,237884.0,27.0964,27.1061,27.0867,27.0867,237884.0
2018-07-03 11:40:00,28.05,28.06,28.02,28.03,84120.0,27.0964,27.1061,27.0674,27.0771,84120.0
2018-07-03 11:45:00,28.03,28.05,28.02,28.05,29540.0,27.0771,27.0964,27.0674,27.0964,29540.0
2018-07-03 11:50:00,28.04,28.04,27.98,27.99,99792.0,27.0867,27.0867,27.0288,27.0384,99792.0
2018-07-03 11:55:00,27.99,28.01,27.98,28.01,42452.0,27.0384,27.0578,27.0288,27.0578,42452.0
2018-07-03 12:00:00,28.04,28.04,27.98,27.99,49116.0,27.0867,27.0867,27.0288,27.0384,49116.0
2018-07-03 12:05:00,27.99,28.0,27.98,27.98,33884.0,27.0384,27.0481,27.0288,27.0288,33884.0
2018-07-03 12:10:00,27.98,27.99,27.9,27.9,331948.0,27.0288,27.0384,26.9515,26.9515,331948.0
2018-07-03 12:15:00,27.92,27.94,27.9,27.94,95788.0,26.9708,26.9901,26.9515,26.9901,95788.0
2018-07-03 12:20:00,27.93,27.95,27.92,27.95,37756.0,26.9805,26.9998,26.9708,26.9998,37756.0
2018-07-03 12:25:00,27.93,27.93,27.89,27.91,259444.0,26.9805,26.9805,26.9418,26.9612,259444.0
2018-07-03 12:30:00,27.9,27.92,27.86,27.87,72408.0,26.9515,26.9708,26.9129,26.9225,72408.0
2018-07-03 12:35:00,27.86,27.88,27.8,27.8,104156.0,26.9129,26.9322,26.8549,26.8549,104156.0
2018-07-03 12:40:00,27.81,27.82,27.79,27.82,163752.0,26.8646,26.8742,26.8452,26.8742,163752.0
2018-07-03 12:45:00,27.81,27.81,27.73,27.73,100280.0,26.8646,26.8646,26.7873,26.7873,100280.0
2018-07-03 12:50:00,27.72,27.73,27.65,27.7,147160.0,26.7776,26.7873,26.71,26.7583,147160.0
2018-07-03 12:55:00,27.7,27.72,27.63,27.72,376208.0,26.7583,26.7776,26.6907,26.7776,376208.0
2018-07-05 09:30:00,27.98,28.04,27.95,27.95,249240.0,27.0288,27.0867,26.9998,26.9998,249240.0
2018-07-05 09:35:00,27.95,27.97,27.92,27.96,91836.0,26.9998,27.0191,26.9708,27.0095,91836.0
2018-07-05 09:40:00,27.97,28.0,27.96,27.98,62520.0,27.0191,27.0481,27.0095,27.0288,62520.0
2018-07-05 09:45:00,27.98,27.98,27.91,27.93,180744.0,27.0288,27.0288,26.9612,26.9805,180744.0
2018-07-05 09:50:00,27.94,27.95,27.9,27.93,67800.0,26.9901,26.9998,26.9515,26.9805,67800.0
2018-07-05 09:55:00,27.93,27.96,27.9,27.9,110520.0,26.9805,27.0095,26.9515,26.9515,110520.0
2018-07-05 10:00:00,27.91,27.97,27.91,27.92,114956.0,26.9612,27.0191,26.9612,26.9708,114956.0
2018-07-05 10:05:00,27.93,27.98,27.92,27.98,188612.0,26.9805,27.0288,26.9708,27.0288,188612.0
2018-07-05 10:10:00,27.98,27.98,27.87,27.87,393792.0,27.0288,27.0288,26.9225,26.9225,393792.0
2018-07-05 10:15:00,27.89,27.9,27.86,27.89,585040.0,26.9418,26.9515,26.9129,26.9418,585040.0
2018-07-05 10:20:00,27.88,27.91,27.87,27.9,143776.0,26.9322,26.9612,26.9225,26.9515,143776.0
2018-07-05 10:25:00,27.9,27.91,27.85,27.88,183088.0,26.9515,26.9612,26.9032,26.9322,183088.0
2018-07-05 10:30:00,27.88,27.89,27.83,27.86,190364.0,26.9322,26.9418,26.8839,26.9129,190364.0
2018-07-05 10:35:00,27.88,27.88,27.83,27.84,45896.0,26.9322,26.9322,26.8839,26.8935,45896.0
2018-07-05 10:40:00,27.84,27.86,27.84,27.86,27000.0,26.8935,26.9129,26.8935,26.9129,27000.0
2018-07-05 10:45:00,27.85,27.89,27.85,27.87,75008.0,26.9032,26.9418,26.9032,26.9225,75008.0
2018-07-05 10:50:00,27.86,27.87,27.75,27.77,210680.0,26.9129,26.9225,26.8066,26.8259,210680.0
2018-07-05 10:55:00,27.77,27.78,27.74,27.77,52704.0,26.8259,26.8356,26.7969,26.8259,52704.0
2018-07-05 11:00:00,27.76,27.8,27.74,27.79,224188.0,26.8163,26.8549,26.7969,26.8452,224188.0
2018-07-05 11:05:00,27.78,27.81,27.76,27.81,49296.0,26.8356,26.8646,26.8163,26.8646,49296.0
2018-07-05 11:10:00,27.81,27.83,27.81,27.83,38052.0,26.8646,26.8839,26.8646,26.8839,38052.0
2018-07-05 11:15:00,27.84,27.86,27.84,27.86,52964.0,26.8935,26.9129,26.8935,26.9129,52964.0
2018-07-05 11:20:00,27.87,27.89,27.86,27.89,131800.0,26.9225,26.9418,26.9129,26.9418,131800.0
2018-07-05 11:25:00,27.88,27.93,27.88,27.91,238504.0,26.9322,26.9805,26.9322,26.9612,238504.0
2018-07-05 11:30:00,27.9,27.95,27.9,27.94,29548.0,26.9515,26.9998,26.9515,26.9901,29548.0
2018-07-05 11:35:00,27.94,27.96,27.93,27.94,37496.0,26.9901,27.0095,26.9805,26.9901,37496.0
2018-07-05 11:40:00,27.93,27.95,27.93,27.94,149028.0,26.9805,26.9998,26.9805,26.9901,149028.0
2018-07-05 11:45:00,27.95,27.99,27.95,27.98,39328.0,26.9998,27.0384,26.9998,27.0288,39328.0
2018-07-05 11:50:00,27.97,28.0,27.97,27.99,110364.0,27.0191,27.0481,27.0191,27.0384,110364.0
2018-07-05 11:55:00,27.99,28.0,27.97,27.97,88012.0,27.0384,27.0481,27.0191,27.0191,88012.0
2018-07-05 12:00:00,27.97,28.07,27.97,28.06,289004.0,27.0191,27.1157,27.0191,27.1061,289004.0
2018-07-05 12:05:00,28.07,28.09,28.06,28.08,121036.0,27.1157,27.135,27.1061,27.1254,121036.0
2018-07-05 12:10:00,28.06,28.08,28.05,28.06,56440.0,27.1061,27.1254,27.0964,27.1061,56440.0
2018-07-05 12:15:00,28.08,28.1,28.07,28.08,49292.0,27.1254,27.1447,27.1157,27.1254,49292.0
2018-07-05 12:20:00,28.06,28.08,28.05,28.05,11252.0,27.1061,27.1254,27.0964,27.0964,11252.0
2018-07-05 12:25:00,28.08,28.09,28.06,28.07,12268.0,27.1254,27.135,27.1061,27.1157,12268.0
2018-07-05 12:30:00,28.06,28.06,28.04,28.06,141412.0,27.1061,27.1061,27.0867,27.1061,141412.0
2018-07-05 12:35:00,28.06,28.08,28.05,28.05,190708.0,27.1061,27.1254,27.0964,27.0964,190708.0
2018-07-05 12:40:00,28.06,28.08,28.06,28.06,34088.0,27.1061,27.1254,27.1061,27.1061,34088.0
2018-07-05 12:45:00,28.06,28.08,28.03,28.03,53616.0,27.1061,27.1254,27.0771,27.0771,53616.0
2018-07-05 12:50:00,28.03,28.05,28.02,28.04,32548.0,27.0771,27.0964,27.0674,27.0867,32548.0
2018-07-05 12:55:00,28.05,28.08,28.05,28.07,42748.0,27.0964,27.1254,27.0964,27.1157,42748.0
2018-07-05 13:00:00,28.08,28.14,28.07,28.13,65440.0,27.1254,27.1833,27.1157,27.1737,65440.0
2018-07-05 13:05:00,28.13,28.14,28.09,28.1,64680.0,27.1737,27.1833,27.135,27.1447,64680.0
2018-07-05 13:10:00,28.09,28.11,28.09,28.1,12660.0,27.135,27.1544,27.135,27.1447,12660.0
2018-07-05 13:15:00,28.11,28.12,28.1,28.12,30464.0,27.1544,27.164,27.1447,27.164,30464.0
2018-07-05 13:20:00,28.11,28.12,28.09,28.11,18600.0,27.1544,27.164,27.135,27.1544,18600.0
2018-07-05 13:25:00,28.1,28.11,28.09,28.1,17144.0,27.1447,27.1544,27.135,27.1447,17144.0
2018-07-05 13:30:00,28.1,28.1,28.06,28.06,44860.0,27.1447,27.1447,27.1061,27.1061,44860.0
2018-07-05 13:35:00,28.06,28.07,28.05,28.07,37468.0,27.1061,27.1157,27.0964,27.1157,37468.0
2018-07-05 13:40:00,28.05,28.07,28.05,28.07,32992.0,27.0964,27.1157,27.0964,27.1157,32992.0
2018-07-05 13:45:00,28.07,28.09,28.07,28.07,28200.0,27.1157,27.135,27.1157,27.1157,28200.0
2018-07-05 13:50:00,28.07,28.07,28.03,28.04,28088.0,27.1157,27.1157,27.0771,27.0867,28088.0
2018-07-05 13:55:00,28.05,28.06,28.04,28.06,26000.0,27.0964,27.1061,27.0867,27.1061,26000.0
2018-07-05 14:00:00,28.07,28.15,28.02,28.03,263648.0,27.1157,27.193,27.0674,27.0771,263648.0
2018-07-05 14:05:00,28.03,28.05,27.98,27.98,173120.0,27.0771,27.0964,27.0288,27.0288,173120.0
2018-07-05 14:10:00,27.97,27.97,27.91,27.91,87684.0,27.0191,27.0191,26.9612,26.9612,87684.0
2018-07-05 14:15:00,27.91,28.0,27.9,28.0,92372.0,26.9612,27.0481,26.9515,27.0481,92372.0
2018-07-05 14:20:00,28.01,28.01,27.99,27.99,15908.0,27.0578,27.0578,27.0384,27.0384,15908.0
2018-07-05 14:25:00,27.99,28.05,27.99,28.04,161328.0,27.0384,27.0964,27.0384,27.0867,161328.0
2018-07-05 14:30:00,28.04,28.05,28.03,28.05,48044.0,27.0867,27.0964,27.0771,27.0964,48044.0
2018-07-05 14:35:00,28.05,28.08,28.02,28.02,127216.0,27.0964,27.1254,27.0674,27.0674,127216.0
2018-07-05 14:40:00,28.03,28.03,28.0,28.02,117440.0,27.0771,27.0771,27.0481,27.0674,117440.0
2018-07-05 14:45:00,28.04,28.06,28.03,28.04,32836.0,27.0867,27.1061,27.0771,27.0867,32836.0
2018-07-05 14:50:00,28.03,28.05,28.02,28.04,205272.0,27.0771,27.0964,27.0674,27.0867,205272.0
2018-07-05 14:55:00,28.04,28.07,28.03,28.07,45540.0,27.0867,27.1157,27.0771,27.1157,45540.0
2018-07-05 15:00:00,28.06,28.15,28.05,28.14,137148.0,27.1061,27.193,27.0964,27.1833,137148.0
2018-07-05 15:05:00,28.13,28.13,28.09,28.09,60780.0,27.1737,27.1737,27.135,27.135,60780.0
2018-07-05 15:10:00,28.09,28.1,28.07,28.09,27072.0,27.135,27.1447,27.1157,27.135,27072.0
2018-07-05 15:15:00,28.09,28.11,28.09,28.11,14940.0,27.135,27.1544,27.135,27.1544,14940.0
2018-07-05 15:20:00,28.11,28.11,28.06,28.08,24004.0,27.1544,27.1544,27.1061,27.1254,24004.0
2018-07-05 15:25:00,28.08,28.1,28.06,28.09,32056.0,27.1254,27.1447,27.1061,27.135,32056.0
2018-07-05 15:30:00,28.08,28.11,28.07,28.11,78776.0,27.1254,27.1544,27.1157,27.1544,78776.0
2018-07-05 15:35:00,28.11,28.11,28.08,28.11,38372.0,27.1544,27.1544,27.1254,27.1544,38372.0
2018-07-05 15:40:00,28.12,28.14,28.12,28.12,91972.0,27.164,27.1833,27.164,27.164,91972.0
2018-07-05 15:45:00,28.11,28.14,28.1,28.11,115264.0,27.1544,27.1833,27.1447,27.1544,115264.0
2018-07-05 15:50:00,28.1,28.19,28.1,28.18,586500.0,27.1447,27.2316,27.1447,27.222,586500.0
2018-07-05 15:55:00,28.17,28.18,28.14,28.17,329228.0,27.2123,27.222,27.1833,27.2123,329228.0
2018-07-06 09:30:00,28.18,28.18,28.09,28.14,156180.0,27.222,27.222,27.135,27.1833,156180.0
2018-07-06 09:35:00,28.15,28.25,28.15,28.25,458116.0,27.193,27.2896,27.193,27.2896,458116.0
2018-07-06 09:40:00,28.24,28.28,28.24,28.24,172536.0,27.2799,27.3186,27.2799,27.2799,172536.0
2018-07-06 09:45:00,28.24,28.26,28.19,28.19,94620.0,27.2799,27.2993,27.2316,27.2316,94620.0
2018-07-06 09:50:00,28.2,28.26,28.18,28.25,264652.0,27.2413,27.2993,27.222,27.2896,264652.0
2018-07-06 09:55:00,28.25,28.3,28.24,28.3,75516.0,27.2896,27.3379,27.2799,27.3379,75516.0
2018-07-06 10:00:00,28.29,28.33,28.29,28.31,59436.0,27.3282,27.3669,27.3282,27.3476,59436.0
2018-07-06 10:05:00,28.3,28.33,28.27,28.33,100756.0,27.3379,27.3669,27.3089,27.3669,100756.0
2018-07-06 10:10:00,28.33,28.35,28.32,28.33,28580.0,27.3669,27.3862,27.3572,27.3669,28580.0
2018-07-06 10:15:00,28.32,28.35,28.32,28.32,34900.0,27.3572,27.3862,27.3572,27.3572,34900.0
2018-07-06 10:20:00,28.32,28.32,28.28,28.3,19320.0,27.3572,27.3572,27.3186,27.3379,19320.0
2018-07-06 10:25:00,28.31,28.36,28.31,28.35,88280.0,27.3476,27.3959,27.3476,27.3862,88280.0
2018-07-06 10:30:00,28.36,28.36,28.31,28.32,22136.0,27.3959,27.3959,27.3476,27.3572,22136.0
2018-07-06 10:35:00,28.32,28.36,28.31,28.34,32288.0,27.3572,27.3959,27.3476,27.3765,32288.0
2018-07-06 10:40:00,28.37,28.41,28.37,28.41,68992.0,27.4055,27.4442,27.4055,27.4442,68992.0
2018-07-06 10:45:00,28.4,28.42,28.39,28.4,88896.0,27.4345,27.4538,27.4248,27.4345,88896.0
2018-07-06 10:50:00,28.4,28.42,28.39,28.42,41136.0,27.4345,27.4538,27.4248,27.4538,41136.0
2018-07-06 10:55:00,28.43,28.46,28.42,28.43,86892.0,27.4635,27.4925,27.4538,27.4635,86892.0
2018-07-06 11:00:00,28.44,28.46,28.42,28.43,67692.0,27.4731,27.4925,27.4538,27.4635,67692.0
2018-07-06 11:05:00,28.44,28.53,28.43,28.53,205552.0,27.4731,27.5601,27.4635,27.5601,205552.0
2018-07-06 11:10:00,28.52,28.55,28.51,28.55,57068.0,27.5504,27.5794,27.5408,27.5794,57068.0
2018-07-06 11:15:00,28.54,28.58,28.53,28.57,187192.0,27.5697,27.6084,27.5601,27.5987,187192.0
2018-07-06 11:20:00,28.57,28.58,28.55,28.55,58372.0,27.5987,27.6084,27.5794,27.5794,58372.0
2018-07-06 11:25:00,28.56,28.58,28.55,28.57,33008.0,27.5891,27.6084,27.5794,27.5987,33008.0
2018-07-06 11:30:00,28.56,28.6,28.56,28.6,40184.0,27.5891,27.6277,27.5891,27.6277,40184.0
2018-07-06 11:35:00,28.59,28.66,28.59,28.65,61588.0,27.618,27.6857,27.618,27.676,61588.0
2018-07-06 11:40:00,28.65,28.66,28.63,28.66,58056.0,27.676,27.6857,27.6567,27.6857,58056.0
2018-07-06 11:45:00,28.66,28.68,28.66,28.68,44412.0,27.6857,27.705,27.6857,27.705,44412.0
2018-07-06 11:50:00,28.67,28.67,28.61,28.63,123840.0,27.6953,27.6953,27.6374,27.6567,123840.0
2018-07-06 11:55:00,28.61,28.63,28.61,28.63,28488.0,27.6374,27.6567,27.6374,27.6567,28488.0
2018-07-06 12:00:00,28.64,28.67,28.64,28.67,39528.0,27.6663,27.6953,27.6663,27.6953,39528.0
2018-07-06 12:05:00,28.66,28.69,28.66,28.69,81168.0,27.6857,27.7146,27.6857,27.7146,81168.0
2018-07-06 12:10:00,28.69,28.69,28.67,28.68,43032.0,27.7146,27.7146,27.6953,27.705,43032.0
2018-07-06 12:15:00,28.68,28.68,28.65,28.67,25600.0,27.705,27.705,27.676,27.6953,25600.0
2018-07-06 12:20:00,28.67,28.68,28.64,28.68,175892.0,27.6953,27.705,27.6663,27.705,175892.0
2018-07-06 12:25:00,28.69,28.7,28.67,28.7,79340.0,27.7146,27.7243,27.6953,27.7243,79340.0
2018-07-06 12:30:00,28.68,28.68,28.65,28.65,31940.0,27.705,27.705,27.676,27.676,31940.0
2018-07-06 12:35:00,28.66,28.68,28.65,28.68,37484.0,27.6857,27.705,27.676,27.705,37484.0
2018-07-06 12:40:00,28.67,28.67,28.65,28.66,8400.0,27.6953,27.6953,27.676,27.6857,8400.0
2018-07-06 12:45:00,28.66,28.66,28.61,28.62,109460.0,27.6857,27.6857,27.6374,27.647,109460.0
2018-07-06 12:50:00,28.62,28.63,28.61,28.61,19180.0,27.647,27.6567,27.6374,27.6374,19180.0
2018-07-06 12:55:00,28.61,28.63,28.61,28.63,41452.0,27.6374,27.6567,27.6374,27.6567,41452.0
2018-07-06 13:00:00,28.66,28.67,28.65,28.67,19988.0,27.6857,27.6953,27.676,27.6953,19988.0
2018-07-06 13:05:00,28.67,28.68,28.67,28.68,37868.0,27.6953,27.705,27.6953,27.705,37868.0
2018-07-06 13:10:00,28.67,28.68,28.66,28.66,70872.0,27.6953,27.705,27.6857,27.6857,70872.0
2018-07-06 13:15:00,28.67,28.68,28.67,28.68,30944.0,27.6953,27.705,27.6953,27.705,30944.0
2018-07-06 13:20:00,28.68,28.69,28.66,28.66,27960.0,27.705,27.7146,27.6857,27.6857,27960.0
2018-07-06 13:25:00,28.67,28.68,28.67,28.68,25312.0,27.6953,27.705,27.6953,27.705,25312.0
2018-07-06 13:30:00,28.68,28.69,28.68,28.68,10800.0,27.705,27.7146,27.705,27.705,10800.0
2018-07-06 13:35:00,28.68,28.71,28.68,28.69,94476.0,27.705,27.734,27.705,27.7146,94476.0
2018-07-06 13:40:00,28.7,28.71,28.65,28.66,128644.0,27.7243,27.734,27.676,27.6857,128644.0
2018-07-06 13:45:00,28.66,28.67,28.66,28.67,12568.0,27.6857,27.6953,27.6857,27.6953,12568.0
2018-07-06 13:50:00,28.68,28.68,28.68,28.68,3384.0,27.705,27.705,27.705,27.705,3384.0
2018-07-06 13:55:00,28.67,28.68,28.67,28.67,33844.0,27.6953,27.705,27.6953,27.6953,33844.0
2018-07-06 14:00:00,28.66,28.67,28.64,28.66,27516.0,27.6857,27.6953,27.6663,27.6857,27516.0
2018-07-06 14:05:00,28.66,28.67,28.65,28.65,11556.0,27.6857,27.6953,27.676,27.676,11556.0
2018-07-06 14:10:00,28.66,28.67,28.65,28.65,55760.0,27.6857,27.6953,27.676,27.676,55760.0
2018-07-06 14:15:00,28.66,28.66,28.65,28.65,39632.0,27.6857,27.6857,27.676,27.676,39632.0
2018-07-06 14:20:00,28.66,28.66,28.65,28.65,20780.0,27.6857,27.6857,27.676,27.676,20780.0
2018-07-06 14:25:00,28.66,28.66,28.65,28.66,72984.0,27.6857,27.6857,27.676,27.6857,72984.0
2018-07-06 14:30:00,28.66,28.67,28.65,28.65,52152.0,27.6857,27.6953,27.676,27.676,52152.0
2018-07-06 14:35:00,28.65,28.65,28.61,28.61,107364.0,27.676,27.676,27.6374,27.6374,107364.0
2018-07-06 14:40:00,28.61,28.63,28.61,28.63,38416.0,27.6374,27.6567,27.6374,27.6567,38416.0
2018-07-06 14:45:00,28.63,28.64,28.62,28.64,14236.0,27.6567,27.6663,27.647,27.6663,14236.0
2018-07-06 14:50:00,28.64,28.65,28.63,28.65,55016.0,27.6663,27.676,27.6567,27.676,55016.0
2018-07-06 14:55:00,28.65,28.69,28.65,28.67,49060.0,27.676,27.7146,27.676,27.6953,49060.0
2018-07-06 15:00:00,28.68,28.7,28.67,28.7,40848.0,27.705,27.7243,27.6953,27.7243,40848.0
2018-07-06 15:05:00,28.7,28.71,28.69,28.7,44184.0,27.7243,27.734,27.7146,27.7243,44184.0
2018-07-06 15:10:00,28.69,28.7,28.68,28.69,33240.0,27.7146,27.7243,27.705,27.7146,33240.0
2018-07-06 15:15:00,28.68,28.68,28.66,28.68,58016.0,27.705,27.705,27.6857,27.705,58016.0
2018-07-06 15:20:00,28.69,28.69,28.67,28.69,12768.0,27.7146,27.7146,27.6953,27.7146,12768.0
2018-07-06 15:25:00,28.7,28.73,28.7,28.71,93456.0,27.7243,27.7533,27.7243,27.734,93456.0
2018-07-06 15:30:00,28.71,28.72,28.69,28.7,36940.0,27.734,27.7436,27.7146,27.7243,36940.0
2018-07-06 15:35:00,28.69,28.69,28.65,28.67,65748.0,27.7146,27.7146,27.676,27.6953,65748.0
2018-07-06 15:40:00,28.67,28.67,28.6,28.6,114080.0,27.6953,27.6953,27.6277,27.6277,114080.0
2018-07-06 15:45:00,28.6,28.61,28.56,28.56,129708.0,27.6277,27.6374,27.5891,27.5891,129708.0
2018-07-06 15:50:00,28.56,28.62,28.54,28.6,138828.0,27.5891,27.647,27.5697,27.6277,138828.0
2018-07-06 15:55:00,28.6,28.68,28.59,28.63,446340.0,27.6277,27.705,27.618,27.6567,446340.0
2018-07-09 09:30:00,28.88,28.95,28.88,28.95,207700.0,27.8982,27.9658,27.8982,27.9658,207700.0
2018-07-09 09:35:00,28.94,28.99,28.94,28.97,64280.0,27.9561,28.0044,27.9561,27.9851,64280.0
2018-07-09 09:40:00,28.98,29.0,28.96,28.97,184412.0,27.9948,28.0141,27.9755,27.9851,184412.0
2018-07-09 09:45:00,28.96,28.99,28.96,28.96,137020.0,27.9755,28.0044,27.9755,27.9755,137020.0
2018-07-09 09:50:00,28.97,28.98,28.91,28.91,214892.0,27.9851,27.9948,27.9272,27.9272,214892.0
2018-07-09 09:55:00,28.93,28.97,28.93,28.95,55832.0,27.9465,27.9851,27.9465,27.9658,55832.0
2018-07-09 10:00:00,28.96,28.96,28.93,28.93,62600.0,27.9755,27.9755,27.9465,27.9465,62600.0
2018-07-09 10:05:00,28.92,28.96,28.9,28.91,49976.0,27.9368,27.9755,27.9175,27.9272,49976.0
2018-07-09 10:10:00,28.92,28.94,28.9,28.9,20180.0,27.9368,27.9561,27.9175,27.9175,20180.0
2018-07-09 10:15:00,28.9,28.91,28.87,28.91,151112.0,27.9175,27.9272,27.8885,27.9272,151112.0
2018-07-09 10:20:00,28.9,28.93,28.89,28.93,28492.0,27.9175,27.9465,27.9078,27.9465,28492.0
2018-07-09 10:25:00,28.93,28.95,28.91,28.93,15112.0,27.9465,27.9658,27.9272,27.9465,15112.0
2018-07-09 10:30:00,28.94,28.95,28.93,28.94,249284.0,27.9561,27.9658,27.9465,27.9561,249284.0
2018-07-09 10:35:00,28.95,28.98,28.95,28.97,70848.0,27.9658,27.9948,27.9658,27.9851,70848.0
2018-07-09 10:40:00,28.97,28.98,28.96,28.96,15884.0,27.9851,27.9948,27.9755,27.9755,15884.0
2018-07-09 10:45:00,28.98,29.0,28.98,28.99,171064.0,27.9948,28.0141,27.9948,28.0044,171064.0
2018-07-09 10:50:00,28.99,29.0,28.97,29.0,52916.0,28.0044,28.0141,27.9851,28.0141,52916.0
2018-07-09 10:55:00,28.99,29.03,28.98,29.03,59628.0,28.0044,28.0431,27.9948,28.0431,59628.0
2018-07-09 11:00:00,29.03,29.04,29.02,29.04,64440.0,28.0431,28.0527,28.0334,28.0527,64440.0
2018-07-09 11:05:00,29.05,29.05,29.02,29.03,35608.0,28.0624,28.0624,28.0334,28.0431,35608.0
2018-07-09 11:10:00,29.04,29.05,29.03,29.05,17496.0,28.0527,28.0624,28.0431,28.0624,17496.0
2018-07-09 11:15:00,29.05,29.07,29.04,29.07,79316.0,28.0624,28.0817,28.0527,28.0817,79316.0
2018-07-09 11:20:00,29.07,29.08,29.05,29.05,48532.0,28.0817,28.0914,28.0624,28.0624,48532.0
2018-07-09 11:25:00,29.05,29.07,29.04,29.04,45724.0,28.0624,28.0817,28.0527,28.0527,45724.0
2018-07-09 11:30:00,29.04,29.04,29.01,29.03,19680.0,28.0527,28.0527,28.0238,28.0431,19680.0
2018-07-09 11:35:00,29.03,29.07,29.03,29.06,43008.0,28.0431,28.0817,28.0431,28.0721,43008.0
2018-07-09 11:40:00,29.06,29.06,29.06,29.06,19348.0,28.0721,28.0721,28.0721,28.0721,19348.0
2018-07-09 11:45:00,29.06,29.08,29.06,29.08,12896.0,28.0721,28.0914,28.0721,28.0914,12896.0
2018-07-09 11:50:00,29.07,29.07,29.04,29.04,11924.0,28.0817,28.0817,28.0527,28.0527,11924.0
2018-07-09 11:55:00,29.06,29.1,29.05,29.09,41100.0,28.0721,28.1107,28.0624,28.101,41100.0
2018-07-09 12:00:00,29.08,29.11,29.07,29.1,45504.0,28.0914,28.1204,28.0817,28.1107,45504.0
2018-07-09 12:05:00,29.1,29.14,29.1,29.12,28380.0,28.1107,28.1493,28.1107,28.13,28380.0
2018-07-09 12:10:00,29.12,29.13,29.11,29.12,18268.0,28.13,28.1397,28.1204,28.13,18268.0
2018-07-09 12:15:00,29.13,29.13,29.11,29.11,84824.0,28.1397,28.1397,28.1204,28.1204,84824.0
2018-07-09 12:20:00,29.11,29.11,29.09,29.11,18008.0,28.1204,28.1204,28.101,28.1204,18008.0
2018-07-09 12:25:00,29.1,29.11,29.08,29.09,19940.0,28.1107,28.1204,28.0914,28.101,19940.0
2018-07-09 12:30:00,29.09,29.1,29.05,29.1,67464.0,28.101,28.1107,28.0624,28.1107,67464.0
2018-07-09 12:35:00,29.09,29.1,29.08,29.09,18224.0,28.101,28.1107,28.0914,28.101,18224.0
2018-07-09 12:40:00,29.08,29.1,29.07,29.09,19712.0,28.0914,28.1107,28.0817,28.101,19712.0
2018-07-09 12:45:00,29.1,29.1,29.1,29.1,880.0,28.1107,28.1107,28.1107,28.1107,880.0
2018-07-09 12:50:00,29.09,29.09,29.09,29.09,400.0,28.101,28.101,28.101,28.101,400.0
2018-07-09 12:55:00,29.1,29.1,29.08,29.08,8172.0,28.1107,28.1107,28.0914,28.0914,8172.0
2018-07-09 13:00:00,29.08,29.1,29.08,29.1,16000.0,28.0914,28.1107,28.0914,28.1107,16000.0
2018-07-09 13:05:00,29.1,29.11,29.04,29.04,32980.0,28.1107,28.1204,28.0527,28.0527,32980.0
2018-07-09 13:10:00,29.05,29.05,29.01,29.02,36688.0,28.0624,28.0624,28.0238,28.0334,36688.0
2018-07-09 13:15:00,29.03,29.05,29.03,29.05,36400.0,28.0431,28.0624,28.0431,28.0624,36400.0
2018-07-09 13:20:00,29.04,29.07,29.04,29.07,16172.0,28.0527,28.0817,28.0527,28.0817,16172.0
2018-07-09 13:25:00,29.06,29.07,29.05,29.05,5672.0,28.0721,28.0817,28.0624,28.0624,5672.0
2018-07-09 13:30:00,29.06,29.07,29.06,29.07,8600.0,28.0721,28.0817,28.0721,28.0817,8600.0
2018-07-09 13:35:00,29.07,29.07,29.05,29.07,54200.0,28.0817,28.0817,28.0624,28.0817,54200.0
2018-07-09 13:40:00,29.05,29.06,29.04,29.05,24152.0,28.0624,28.0721,28.0527,28.0624,24152.0
2018-07-09 13:45:00,29.05,29.07,29.05,29.06,13596.0,28.0624,28.0817,28.0624,28.0721,13596.0
2018-07-09 13:50:00,29.08,29.09,29.08,29.09,6208.0,28.0914,28.101,28.0914,28.101,6208.0
2018-07-09 13:55:00,29.09,29.09,29.08,29.08,19440.0,28.101,28.101,28.0914,28.0914,19440.0
2018-07-09 14:00:00,29.08,29.09,29.07,29.08,31240.0,28.0914,28.101,28.0817,28.0914,31240.0
2018-07-09 14:05:00,29.08,29.08,29.06,29.07,27012.0,28.0914,28.0914,28.0721,28.0817,27012.0
2018-07-09 14:10:00,29.06,29.08,29.05,29.07,4000.0,28.0721,28.0914,28.0624,28.0817,4000.0
2018-07-09 14:15:00,29.08,29.09,29.08,29.09,9984.0,28.0914,28.101,28.0914,28.101,9984.0
2018-07-09 14:20:00,29.09,29.09,29.08,29.08,15552.0,28.101,28.101,28.0914,28.0914,15552.0
2018-07-09 14:25:00,29.08,29.1,29.08,29.09,9020.0,28.0914,28.1107,28.0914,28.101,9020.0
2018-07-09 14:30:00,29.08,29.1,29.08,29.09,27280.0,28.0914,28.1107,28.0914,28.101,27280.0
2018-07-09 14:35:00,29.09,29.11,29.09,29.1,6076.0,28.101,28.1204,28.101,28.1107,6076.0
2018-07-09 14:40:00,29.11,29.12,29.1,29.11,21160.0,28.1204,28.13,28.1107,28.1204,21160.0
2018-07-09 14:45:00,29.12,29.12,29.11,29.11,8024.0,28.13,28.13,28.1204,28.1204,8024.0
2018-07-09 14:50:00,29.11,29.12,29.11,29.11,13200.0,28.1204,28.13,28.1204,28.1204,13200.0
2018-07-09 14:55:00,29.12,29.14,29.11,29.13,92708.0,28.13,28.1493,28.1204,28.1397,92708.0
2018-07-09 15:00:00,29.14,29.15,29.11,29.12,51292.0,28.1493,28.159,28.1204,28.13,51292.0
2018-07-09 15:05:00,29.11,29.14,29.11,29.14,27980.0,28.1204,28.1493,28.1204,28.1493,27980.0
2018-07-09 15:10:00,29.13,29.14,29.13,29.14,13908.0,28.1397,28.1493,28.1397,28.1493,13908.0
2018-07-09 15:15:00,29.13,29.13,29.08,29.09,41948.0,28.1397,28.1397,28.0914,28.101,41948.0
2018-07-09 15:20:00,29.09,29.1,29.08,29.1,51380.0,28.101,28.1107,28.0914,28.1107,51380.0
2018-07-09 15:25:00,29.1,29.11,29.09,29.11,37184.0,28.1107,28.1204,28.101,28.1204,37184.0
2018-07-09 15:30:00,29.1,29.12,29.09,29.11,5740.0,28.1107,28.13,28.101,28.1204,5740.0
2018-07-09 15:35:00,29.11,29.12,29.1,29.12,35092.0,28.1204,28.13,28.1107,28.13,35092.0
2018-07-09 15:40:00,29.12,29.14,29.11,29.14,43548.0,28.13,28.1493,28.1204,28.1493,43548.0
2018-07-09 15:45:00,29.14,29.15,29.13,29.15,64168.0,28.1493,28.159,28.1397,28.159,64168.0
2018-07-09 15:50:00,29.15,29.15,29.12,29.15,115652.0,28.159,28.159,28.13,28.159,115652.0
2018-07-09 15:55:00,29.14,29.17,29.13,29.16,253032.0,28.1493,28.1783,28.1397,28.1687,253032.0
2018-07-10 09:30:00,29.27,29.3,29.23,29.25,207420.0,28.2749,28.3039,28.2363,28.2556,207420.0
2018-07-10 09:35:00,29.25,29.3,29.25,29.3,80444.0,28.2556,28.3039,28.2556,28.3039,80444.0
2018-07-10 09:40:00,29.3,29.3,29.25,29.29,37376.0,28.3039,28.3039,28.2556,28.2942,37376.0
2018-07-10 09:45:00,29.3,29.3,29.24,29.24,58948.0,28.3039,28.3039,28.2459,28.2459,58948.0
2018-07-10 09:50:00,29.25,29.28,29.21,29.23,85972.0,28.2556,28.2846,28.217,28.2363,85972.0
2018-07-10 09:55:00,29.23,29.29,29.23,29.29,15996.0,28.2363,28.2942,28.2363,28.2942,15996.0
2018-07-10 10:00:00,29.3,29.33,29.27,29.3,40784.0,28.3039,28.3329,28.2749,28.3039,40784.0
2018-07-10 10:05:00,29.28,29.33,29.28,29.32,42976.0,28.2846,28.3329,28.2846,28.3232,42976.0
2018-07-10 10:10:00,29.31,29.33,29.3,29.3,78528.0,28.3136,28.3329,28.3039,28.3039,78528.0
2018-07-10 10:15:00,29.29,29.34,29.29,29.34,54620.0,28.2942,28.3425,28.2942,28.3425,54620.0
2018-07-10 10:20:00,29.34,29.35,29.32,29.32,116624.0,28.3425,28.3522,28.3232,28.3232,116624.0
2018-07-10 10:25:00,29.33,29.33,29.29,29.32,29096.0,28.3329,28.3329,28.2942,28.3232,29096.0
2018-07-10 10:30:00,29.32,29.35,29.32,29.35,3892.0,28.3232,28.3522,28.3232,28.3522,3892.0
2018-07-10 10:35:00,29.34,29.36,29.34,29.36,7036.0,28.3425,28.3619,28.3425,28.3619,7036.0
2018-07-10 10:40:00,29.35,29.38,29.35,29.38,84160.0,28.3522,28.3812,28.3522,28.3812,84160.0
2018-07-10 10:45:00,29.38,29.39,29.35,29.36,71380.0,28.3812,28.3909,28.3522,28.3619,71380.0
2018-07-10 10:50:00,29.35,29.36,29.33,29.34,20992.0,28.3522,28.3619,28.3329,28.3425,20992.0
2018-07-10 10:55:00,29.35,29.36,29.35,29.36,19700.0,28.3522,28.3619,28.3522,28.3619,19700.0
2018-07-10 11:00:00,29.38,29.39,29.36,29.36,25240.0,28.3812,28.3909,28.3619,28.3619,25240.0
2018-07-10 11:05:00,29.36,29.38,29.35,29.38,44632.0,28.3619,28.3812,28.3522,28.3812,44632.0
2018-07-10 11:10:00,29.36,29.36,29.3,29.33,31548.0,28.3619,28.3619,28.3039,28.3329,31548.0
2018-07-10 11:15:00,29.31,29.33,29.31,29.33,6488.0,28.3136,28.3329,28.3136,28.3329,6488.0
2018-07-10 11:20:00,29.34,29.34,29.27,29.27,49904.0,28.3425,28.3425,28.2749,28.2749,49904.0
2018-07-10 11:25:00,29.27,29.3,29.27,29.29,35500.0,28.2749,28.3039,28.2749,28.2942,35500.0
2018-07-10 11:30:00,29.28,29.29,29.27,29.29,40752.0,28.2846,28.2942,28.2749,28.2942,40752.0
2018-07-10 11:35:00,29.29,29.31,29.29,29.31,154596.0,28.2942,28.3136,28.2942,28.3136,154596.0
2018-07-10 11:40:00,29.3,29.34,29.3,29.34,77596.0,28.3039,28.3425,28.3039,28.3425,77596.0
2018-07-10 11:45:00,29.33,29.35,29.33,29.34,27440.0,28.3329,28.3522,28.3329,28.3425,27440.0
2018-07-10 11:50:00,29.34,29.34,29.33,29.33,3200.0,28.3425,28.3425,28.3329,28.3329,3200.0
2018-07-10 11:55:00,29.33,29.36,29.33,29.36,22036.0,28.3329,28.3619,28.3329,28.3619,22036.0
2018-07-10 12:00:00,29.36,29.36,29.34,29.34,36292.0,28.3619,28.3619,28.3425,28.3425,36292.0
2018-07-10 12:05:00,29.34,29.35,29.33,29.34,29192.0,28.3425,28.3522,28.3329,28.3425,29192.0
2018-07-10 12:10:00,29.35,29.35,29.33,29.34,18720.0,28.3522,28.3522,28.3329,28.3425,18720.0
2018-07-10 12:15:00,29.35,29.35,29.33,29.33,14652.0,28.3522,28.3522,28.3329,28.3329,14652.0
2018-07-10 12:20:00,29.35,29.35,29.32,29.32,3124.0,28.3522,28.3522,28.3232,28.3232,3124.0
2018-07-10 12:25:00,29.32,29.35,29.32,29.35,8212.0,28.3232,28.3522,28.3232,28.3522,8212.0
2018-07-10 12:30:00,29.36,29.36,29.34,29.35,11400.0,28.3619,28.3619,28.3425,28.3522,11400.0
2018-07-10 12:35:00,29.34,29.35,29.33,29.33,13820.0,28.3425,28.3522,28.3329,28.3329,13820.0
2018-07-10 12:40:00,29.35,29.35,29.32,29.33,21600.0,28.3522,28.3522,28.3232,28.3329,21600.0
2018-07-10 12:45:00,29.33,29.33,29.31,29.31,28556.0,28.3329,28.3329,28.3136,28.3136,28556.0
2018-07-10 12:50:00,29.31,29.31,29.29,29.3,6444.0,28.3136,28.3136,28.2942,28.3039,6444.0
2018-07-10 12:55:00,29.3,29.31,29.3,29.31,13800.0,28.3039,28.3136,28.3039,28.3136,13800.0
2018-07-10 13:00:00,29.3,29.33,29.3,29.33,13200.0,28.3039,28.3329,28.3039,28.3329,13200.0
2018-07-10 13:05:00,29.32,29.32,29.3,29.3,8088.0,28.3232,28.3232,28.3039,28.3039,8088.0
2018-07-10 13:10:00,29.3,29.32,29.28,29.31,36708.0,28.3039,28.3232,28.2846,28.3136,36708.0
2018-07-10 13:15:00,29.31,29.31,29.27,29.3,25656.0,28.3136,28.3136,28.2749,28.3039,25656.0
2018-07-10 13:20:00,29.3,29.3,29.28,29.28,15148.0,28.3039,28.3039,28.2846,28.2846,15148.0
2018-07-10 13:25:00,29.28,29.3,29.28,29.28,11996.0,28.2846,28.3039,28.2846,28.2846,11996.0
2018-07-10 13:30:00,29.27,29.27,29.25,29.25,178896.0,28.2749,28.2749,28.2556,28.2556,178896.0
2018-07-10 13:35:00,29.25,29.25,29.22,29.22,219340.0,28.2556,28.2556,28.2266,28.2266,219340.0
2018-07-10 13:40:00,29.22,29.24,29.22,29.23,23048.0,28.2266,28.2459,28.2266,28.2363,23048.0
2018-07-10 13:45:00,29.23,29.23,29.2,29.21,45468.0,28.2363,28.2363,28.2073,28.217,45468.0
2018-07-10 13:50:00,29.21,29.23,29.2,29.23,19632.0,28.217,28.2363,28.2073,28.2363,19632.0
2018-07-10 13:55:00,29.24,29.27,29.24,29.26,57596.0,28.2459,28.2749,28.2459,28.2653,57596.0
2018-07-10 14:00:00,29.26,29.28,29.26,29.28,29168.0,28.2653,28.2846,28.2653,28.2846,29168.0
2018-07-10 14:05:00,29.29,29.3,29.28,29.28,111772.0,28.2942,28.3039,28.2846,28.2846,111772.0
2018-07-10 14:10:00,29.3,29.31,29.29,29.3,153080.0,28.3039,28.3136,28.2942,28.3039,153080.0
2018-07-10 14:15:00,29.3,29.3,29.28,29.29,9216.0,28.3039,28.3039,28.2846,28.2942,9216.0
2018-07-10 14:20:00,29.29,29.29,29.29,29.29,30696.0,28.2942,28.2942,28.2942,28.2942,30696.0
2018-07-10 14:25:00,29.29,29.33,29.29,29.3,51352.0,28.2942,28.3329,28.2942,28.3039,51352.0
2018-07-10 14:30:00,29.31,29.33,29.31,29.32,19608.0,28.3136,28.3329,28.3136,28.3232,19608.0
2018-07-10 14:35:00,29.33,29.33,29.31,29.32,23696.0,28.3329,28.3329,28.3136,28.3232,23696.0
2018-07-10 14:40:00,29.32,29.33,29.3,29.3,62000.0,28.3232,28.3329,28.3039,28.3039,62000.0
2018-07-10 14:45:00,29.29,29.33,29.29,29.32,66212.0,28.2942,28.3329,28.2942,28.3232,66212.0
2018-07-10 14:50:00,29.32,29.33,29.31,29.31,47928.0,28.3232,28.3329,28.3136,28.3136,47928.0
2018-07-10 14:55:00,29.31,29.34,29.31,29.34,26272.0,28.3136,28.3425,28.3136,28.3425,26272.0
2018-07-10 15:00:00,29.33,29.35,29.32,29.34,18232.0,28.3329,28.3522,28.3232,28.3425,18232.0
2018-07-10 15:05:00,29.33,29.34,29.33,29.34,25416.0,28.3329,28.3425,28.3329,28.3425,25416.0
2018-07-10 15:10:00,29.34,29.35,29.33,29.33,39492.0,28.3425,28.3522,28.3329,28.3329,39492.0
2018-07-10 15:15:00,29.33,29.35,29.33,29.35,19512.0,28.3329,28.3522,28.3329,28.3522,19512.0
2018-07-10 15:20:00,29.34,29.36,29.34,29.35,7680.0,28.3425,28.3619,28.3425,28.3522,7680.0
2018-07-10 15:25:00,29.33,29.35,29.32,29.33,13888.0,28.3329,28.3522,28.3232,28.3329,13888.0
2018-07-10 15:30:00,29.34,29.35,29.34,29.35,10960.0,28.3425,28.3522,28.3425,28.3522,10960.0
2018-07-10 15:35:00,29.35,29.38,29.34,29.37,40828.0,28.3522,28.3812,28.3425,28.3715,40828.0
2018-07-10 15:40:00,29.35,29.36,29.33,29.33,85856.0,28.3522,28.3619,28.3329,28.3329,85856.0
2018-07-10 15:45:00,29.33,29.33,29.31,29.32,119316.0,28.3329,28.3329,28.3136,28.3232,119316.0
2018-07-10 15:50:00,29.33,29.36,29.32,29.35,151864.0,28.3329,28.3619,28.3232,28.3522,151864.0
2018-07-10 15:55:00,29.35,29.38,29.34,29.35,387748.0,28.3522,28.3812,28.3425,28.3522,387748.0
2018-07-11 09:30:00,29.0,29.06,28.96,29.03,664316.0,28.0141,28.0721,27.9755,28.0431,664316.0
2018-07-11 09:35:00,29.05,29.1,29.04,29.08,156348.0,28.0624,28.1107,28.0527,28.0914,156348.0
2018-07-11 09:40:00,29.07,29.08,29.05,29.06,70748.0,28.0817,28.0914,28.0624,28.0721,70748.0
2018-07-11 09:45:00,29.06,29.06,29.01,29.02,275224.0,28.0721,28.0721,28.0238,28.0334,275224.0
2018-07-11 09:50:00,29.02,29.07,29.02,29.07,155416.0,28.0334,28.0817,28.0334,28.0817,155416.0
2018-07-11 09:55:00,29.08,29.08,29.02,29.03,243260.0,28.0914,28.0914,28.0334,28.0431,243260.0
2018-07-11 10:00:00,29.03,29.11,29.02,29.1,94064.0,28.0431,28.1204,28.0334,28.1107,94064.0
2018-07-11 10:05:00,29.1,29.1,29.08,29.08,39556.0,28.1107,28.1107,28.0914,28.0914,39556.0
2018-07-11 10:10:00,29.04,29.07,29.03,29.07,130016.0,28.0527,28.0817,28.0431,28.0817,130016.0
2018-07-11 10:15:00,29.06,29.12,29.06,29.1,158620.0,28.0721,28.13,28.0721,28.1107,158620.0
2018-07-11 10:20:00,29.12,29.15,29.11,29.14,126672.0,28.13,28.159,28.1204,28.1493,126672.0
2018-07-11 10:25:00,29.14,29.16,29.14,29.15,43920.0,28.1493,28.1687,28.1493,28.159,43920.0
2018-07-11 10:30:00,29.16,29.18,29.16,29.17,48928.0,28.1687,28.188,28.1687,28.1783,48928.0
2018-07-11 10:35:00,29.15,29.16,29.15,29.16,13176.0,28.159,28.1687,28.159,28.1687,13176.0
2018-07-11 10:40:00,29.13,29.13,29.1,29.12,36628.0,28.1397,28.1397,28.1107,28.13,36628.0
2018-07-11 10:45:00,29.09,29.1,29.05,29.07,52800.0,28.101,28.1107,28.0624,28.0817,52800.0
2018-07-11 10:50:00,29.06,29.08,29.06,29.07,44792.0,28.0721,28.0914,28.0721,28.0817,44792.0
2018-07-11 10:55:00,29.07,29.11,29.07,29.11,31516.0,28.0817,28.1204,28.0817,28.1204,31516.0
2018-07-11 11:00:00,29.12,29.17,29.11,29.14,49136.0,28.13,28.1783,28.1204,28.1493,49136.0
2018-07-11 11:05:00,29.14,29.16,29.13,29.13,46304.0,28.1493,28.1687,28.1397,28.1397,46304.0
2018-07-11 11:10:00,29.12,29.13,29.09,29.1,91596.0,28.13,28.1397,28.101,28.1107,91596.0
2018-07-11 11:15:00,29.1,29.11,29.06,29.07,58936.0,28.1107,28.1204,28.0721,28.0817,58936.0
2018-07-11 11:20:00,29.08,29.08,29.02,29.07,177680.0,28.0914,28.0914,28.0334,28.0817,177680.0
2018-07-11 11:25:00,29.06,29.06,29.01,29.01,432900.0,28.0721,28.0721,28.0238,28.0238,432900.0
2018-07-11 11:30:00,29.0,29.0,28.97,28.99,158236.0,28.0141,28.0141,27.9851,28.0044,158236.0
2018-07-11 11:35:00,29.02,29.05,29.02,29.03,64740.0,28.0334,28.0624,28.0334,28.0431,64740.0
2018-07-11 11:40:00,29.03,29.04,28.96,28.97,264860.0,28.0431,28.0527,27.9755,27.9851,264860.0
2018-07-11 11:45:00,28.97,29.0,28.94,29.0,74228.0,27.9851,28.0141,27.9561,28.0141,74228.0
2018-07-11 11:50:00,29.0,29.01,28.98,29.0,49780.0,28.0141,28.0238,27.9948,28.0141,49780.0
2018-07-11 11:55:00,28.98,29.03,28.94,28.94,59608.0,27.9948,28.0431,27.9561,27.9561,59608.0
2018-07-11 12:00:00,28.94,28.97,28.93,28.95,133220.0,27.9561,27.9851,27.9465,27.9658,133220.0
2018-07-11 12:05:00,28.95,28.97,28.95,28.95,15600.0,27.9658,27.9851,27.9658,27.9658,15600.0
2018-07-11 12:10:00,28.94,28.98,28.94,28.96,46116.0,27.9561,27.9948,27.9561,27.9755,46116.0
2018-07-11 12:15:00,28.96,29.0,28.93,28.97,35344.0,27.9755,28.0141,27.9465,27.9851,35344.0
2018-07-11 12:20:00,28.96,28.99,28.96,28.97,27164.0,27.9755,28.0044,27.9755,27.9851,27164.0
2018-07-11 12:25:00,28.98,29.0,28.95,29.0,48868.0,27.9948,28.0141,27.9658,28.0141,48868.0
2018-07-11 12:30:00,28.99,29.04,28.99,29.04,180356.0,28.0044,28.0527,28.0044,28.0527,180356.0
2018-07-11 12:35:00,29.03,29.03,29.01,29.02,122080.0,28.0431,28.0431,28.0238,28.0334,122080.0
2018-07-11 12:40:00,29.02,29.04,29.01,29.01,12400.0,28.0334,28.0527,28.0238,28.0238,12400.0
2018-07-11 12:45:00,28.99,29.05,28.99,29.02,140640.0,28.0044,28.0624,28.0044,28.0334,140640.0
2018-07-11 12:50:00,29.02,29.03,29.0,29.0,141672.0,28.0334,28.0431,28.0141,28.0141,141672.0
2018-07-11 12:55:00,29.01,29.01,28.93,28.97,82780.0,28.0238,28.0238,27.9465,27.9851,82780.0
2018-07-11 13:00:00,28.98,29.0,28.97,28.97,51912.0,27.9948,28.0141,27.9851,27.9851,51912.0
2018-07-11 13:05:00,28.96,28.99,28.95,28.95,23840.0,27.9755,28.0044,27.9658,27.9658,23840.0
2018-07-11 13:10:00,28.95,28.96,28.92,28.96,62440.0,27.9658,27.9755,27.9368,27.9755,62440.0
2018-07-11 13:15:00,28.96,28.98,28.96,28.98,17216.0,27.9755,27.9948,27.9755,27.9948,17216.0
2018-07-11 13:20:00,28.98,29.04,28.98,29.04,107000.0,27.9948,28.0527,27.9948,28.0527,107000.0
2018-07-11 13:25:00,29.05,29.05,29.03,29.03,40208.0,28.0624,28.0624,28.0431,28.0431,40208.0
2018-07-11 13:30:00,29.03,29.08,29.03,29.05,202528.0,28.0431,28.0914,28.0431,28.0624,202528.0
2018-07-11 13:35:00,29.04,29.05,29.01,29.02,147572.0,28.0527,28.0624,28.0238,28.0334,147572.0
2018-07-11 13:40:00,29.01,29.03,29.0,29.02,129340.0,28.0238,28.0431,28.0141,28.0334,129340.0
2018-07-11 13:45:00,29.02,29.03,28.99,28.99,134504.0,28.0334,28.0431,28.0044,28.0044,134504.0
2018-07-11 13:50:00,28.97,28.97,28.95,28.95,41600.0,27.9851,27.9851,27.9658,27.9658,41600.0
2018-07-11 13:55:00,28.95,28.96,28.94,28.94,21888.0,27.9658,27.9755,27.9561,27.9561,21888.0
2018-07-11 14:00:00,28.94,28.99,28.94,28.98,15268.0,27.9561,28.0044,27.9561,27.9948,15268.0
2018-07-11 14:05:00,28.96,28.98,28.93,28.93,133244.0,27.9755,27.9948,27.9465,27.9465,133244.0
2018-07-11 14:10:00,28.93,28.93,28.86,28.88,307048.0,27.9465,27.9465,27.8789,27.8982,307048.0
2018-07-11 14:15:00,28.88,28.91,28.88,28.91,49440.0,27.8982,27.9272,27.8982,27.9272,49440.0
2018-07-11 14:20:00,28.91,28.97,28.91,28.96,152016.0,27.9272,27.9851,27.9272,27.9755,152016.0
2018-07-11 14:25:00,28.97,29.0,28.96,28.99,171124.0,27.9851,28.0141,27.9755,28.0044,171124.0
2018-07-11 14:30:00,29.0,29.03,29.0,29.01,237640.0,28.0141,28.0431,28.0141,28.0238,237640.0
2018-07-11 14:35:00,29.01,29.03,29.0,29.01,63988.0,28.0238,28.0431,28.0141,28.0238,63988.0
2018-07-11 14:40:00,29.02,29.03,28.98,29.02,82560.0,28.0334,28.0431,27.9948,28.0334,82560.0
2018-07-11 14:45:00,29.02,29.02,29.0,29.01,16468.0,28.0334,28.0334,28.0141,28.0238,16468.0
2018-07-11 14:50:00,29.01,29.03,29.0,29.01,77756.0,28.0238,28.0431,28.0141,28.0238,77756.0
2018-07-11 14:55:00,29.01,29.01,28.98,29.0,56788.0,28.0238,28.0238,27.9948,28.0141,56788.0
2018-07-11 15:00:00,28.99,29.02,28.98,29.0,45132.0,28.0044,28.0334,27.9948,28.0141,45132.0
2018-07-11 15:05:00,29.02,29.05,29.02,29.03,62496.0,28.0334,28.0624,28.0334,28.0431,62496.0
2018-07-11 15:10:00,29.04,29.05,28.99,29.0,117836.0,28.0527,28.0624,28.0044,28.0141,117836.0
2018-07-11 15:15:00,29.0,29.0,28.96,28.98,105136.0,28.0141,28.0141,27.9755,27.9948,105136.0
2018-07-11 15:20:00,28.99,28.99,28.94,28.97,130392.0,28.0044,28.0044,27.9561,27.9851,130392.0
2018-07-11 15:25:00,28.97,28.97,28.93,28.94,29252.0,27.9851,27.9851,27.9465,27.9561,29252.0
2018-07-11 15:30:00,28.94,29.0,28.94,29.0,67536.0,27.9561,28.0141,27.9561,28.0141,67536.0
2018-07-11 15:35:00,29.0,29.03,28.99,29.0,92696.0,28.0141,28.0431,28.0044,28.0141,92696.0
2018-07-11 15:40:00,28.99,29.0,28.97,28.97,44040.0,28.0044,28.0141,27.9851,27.9851,44040.0
2018-07-11 15:45:00,28.97,29.03,28.97,29.03,63092.0,27.9851,28.0431,27.9851,28.0431,63092.0
2018-07-11 15:50:00,29.02,29.02,28.95,28.98,208856.0,28.0334,28.0334,27.9658,27.9948,208856.0
2018-07-11 15:55:00,28.98,29.0,28.92,28.94,451752.0,27.9948,28.0141,27.9368,27.9561,451752.0
2018-07-12 09:30:00,29.23,29.25,29.19,29.2,282584.0,28.2363,28.2556,28.1976,28.2073,282584.0
2018-07-12 09:35:00,29.2,29.2,29.17,29.17,167268.0,28.2073,28.2073,28.1783,28.1783,167268.0
2018-07-12 09:40:00,29.17,29.17,29.12,29.15,52676.0,28.1783,28.1783,28.13,28.159,52676.0
2018-07-12 09:45:00,29.14,29.15,29.09,29.12,102956.0,28.1493,28.159,28.101,28.13,102956.0
2018-07-12 09:50:00,29.13,29.17,29.13,29.17,106720.0,28.1397,28.1783,28.1397,28.1783,106720.0
2018-07-12 09:55:00,29.17,29.21,29.16,29.2,123096.0,28.1783,28.217,28.1687,28.2073,123096.0
2018-07-12 10:00:00,29.2,29.25,29.2,29.25,84800.0,28.2073,28.2556,28.2073,28.2556,84800.0
2018-07-12 10:05:00,29.23,29.25,29.23,29.25,42848.0,28.2363,28.2556,28.2363,28.2556,42848.0
2018-07-12 10:10:00,29.26,29.26,29.22,29.22,67452.0,28.2653,28.2653,28.2266,28.2266,67452.0
2018-07-12 10:15:00,29.23,29.24,29.21,29.21,18552.0,28.2363,28.2459,28.217,28.217,18552.0
2018-07-12 10:20:00,29.22,29.23,29.2,29.21,62732.0,28.2266,28.2363,28.2073,28.217,62732.0
2018-07-12 10:25:00,29.21,29.31,29.21,29.3,72000.0,28.217,28.3136,28.217,28.3039,72000.0
2018-07-12 10:30:00,29.31,29.33,29.29,29.29,424260.0,28.3136,28.3329,28.2942,28.2942,424260.0
2018-07-12 10:35:00,29.29,29.3,29.26,29.28,19724.0,28.2942,28.3039,28.2653,28.2846,19724.0
2018-07-12 10:40:00,29.28,29.29,29.24,29.25,19284.0,28.2846,28.2942,28.2459,28.2556,19284.0
2018-07-12 10:45:00,29.24,29.25,29.21,29.22,25772.0,28.2459,28.2556,28.217,28.2266,25772.0
2018-07-12 10:50:00,29.23,29.27,29.23,29.24,39448.0,28.2363,28.2749,28.2363,28.2459,39448.0
2018-07-12 10:55:00,29.24,29.25,29.2,29.24,31236.0,28.2459,28.2556,28.2073,28.2459,31236.0
2018-07-12 11:00:00,29.24,29.29,29.24,29.29,29200.0,28.2459,28.2942,28.2459,28.2942,29200.0
2018-07-12 11:05:00,29.3,29.3,29.28,29.29,43200.0,28.3039,28.3039,28.2846,28.2942,43200.0
2018-07-12 11:10:00,29.27,29.29,29.27,29.28,26000.0,28.2749,28.2942,28.2749,28.2846,26000.0
2018-07-12 11:15:00,29.27,29.27,29.27,29.27,9640.0,28.2749,28.2749,28.2749,28.2749,9640.0
2018-07-12 11:20:00,29.26,29.27,29.25,29.25,76060.0,28.2653,28.2749,28.2556,28.2556,76060.0
2018-07-12 11:25:00,29.25,29.28,29.25,29.27,20604.0,28.2556,28.2846,28.2556,28.2749,20604.0
2018-07-12 11:30:00,29.27,29.29,29.27,29.27,44092.0,28.2749,28.2942,28.2749,28.2749,44092.0
2018-07-12 11:35:00,29.27,29.27,29.22,29.27,29744.0,28.2749,28.2749,28.2266,28.2749,29744.0
2018-07-12 11:40:00,29.28,29.28,29.24,29.27,33688.0,28.2846,28.2846,28.2459,28.2749,33688.0
2018-07-12 11:45:00,29.27,29.31,29.27,29.31,39168.0,28.2749,28.3136,28.2749,28.3136,39168.0
2018-07-12 11:50:00,29.31,29.31,29.29,29.31,26876.0,28.3136,28.3136,28.2942,28.3136,26876.0
2018-07-12 11:55:00,29.3,29.36,29.3,29.35,155616.0,28.3039,28.3619,28.3039,28.3522,155616.0
2018-07-12 12:00:00,29.36,29.37,29.35,29.35,48580.0,28.3619,28.3715,28.3522,28.3522,48580.0
2018-07-12 12:05:00,29.35,29.35,29.34,29.34,6656.0,28.3522,28.3522,28.3425,28.3425,6656.0
2018-07-12 12:10:00,29.34,29.36,29.34,29.36,22296.0,28.3425,28.3619,28.3425,28.3619,22296.0
2018-07-12 12:15:00,29.36,29.38,29.36,29.38,144980.0,28.3619,28.3812,28.3619,28.3812,144980.0
2018-07-12 12:20:00,29.37,29.38,29.37,29.37,18908.0,28.3715,28.3812,28.3715,28.3715,18908.0
2018-07-12 12:25:00,29.36,29.38,29.36,29.38,14924.0,28.3619,28.3812,28.3619,28.3812,14924.0
2018-07-12 12:30:00,29.38,29.4,29.38,29.38,9200.0,28.3812,28.4005,28.3812,28.3812,9200.0
2018-07-12 12:35:00,29.39,29.39,29.37,29.37,18948.0,28.3909,28.3909,28.3715,28.3715,18948.0
2018-07-12 12:40:00,29.36,29.36,29.29,29.33,145812.0,28.3619,28.3619,28.2942,28.3329,145812.0
2018-07-12 12:45:00,29.33,29.35,29.33,29.34,48552.0,28.3329,28.3522,28.3329,28.3425,48552.0
2018-07-12 12:50:00,29.36,29.39,29.36,29.39,115760.0,28.3619,28.3909,28.3619,28.3909,115760.0
2018-07-12 12:55:00,29.38,29.43,29.38,29.42,128220.0,28.3812,28.4295,28.3812,28.4198,128220.0
2018-07-12 13:00:00,29.42,29.44,29.41,29.43,41380.0,28.4198,28.4392,28.4102,28.4295,41380.0
2018-07-12 13:05:00,29.44,29.45,29.39,29.39,138428.0,28.4392,28.4488,28.3909,28.3909,138428.0
2018-07-12 13:10:00,29.41,29.42,29.4,29.42,19616.0,28.4102,28.4198,28.4005,28.4198,19616.0
2018-07-12 13:15:00,29.41,29.43,29.4,29.41,24000.0,28.4102,28.4295,28.4005,28.4102,24000.0
2018-07-12 13:20:00,29.41,29.42,29.38,29.39,37452.0,28.4102,28.4198,28.3812,28.3909,37452.0
2018-07-12 13:25:00,29.39,29.43,29.39,29.43,37724.0,28.3909,28.4295,28.3909,28.4295,37724.0
2018-07-12 13:30:00,29.43,29.43,29.39,29.39,134752.0,28.4295,28.4295,28.3909,28.3909,134752.0
2018-07-12 13:35:00,29.39,29.41,29.38,29.41,94900.0,28.3909,28.4102,28.3812,28.4102,94900.0
2018-07-12 13:40:00,29.43,29.43,29.41,29.42,15044.0,28.4295,28.4295,28.4102,28.4198,15044.0
2018-07-12 13:45:00,29.43,29.43,29.4,29.41,67292.0,28.4295,28.4295,28.4005,28.4102,67292.0
2018-07-12 13:50:00,29.39,29.39,29.36,29.39,16440.0,28.3909,28.3909,28.3619,28.3909,16440.0
2018-07-12 13:55:00,29.38,29.39,29.35,29.35,29128.0,28.3812,28.3909,28.3522,28.3522,29128.0
2018-07-12 14:00:00,29.36,29.39,29.36,29.36,40812.0,28.3619,28.3909,28.3619,28.3619,40812.0
2018-07-12 14:05:00,29.35,29.36,29.33,29.34,30396.0,28.3522,28.3619,28.3329,28.3425,30396.0
2018-07-12 14:10:00,29.35,29.35,29.33,29.34,18800.0,28.3522,28.3522,28.3329,28.3425,18800.0
2018-07-12 14:15:00,29.35,29.36,29.35,29.36,15324.0,28.3522,28.3619,28.3522,28.3619,15324.0
2018-07-12 14:20:00,29.36,29.39,29.36,29.38,34824.0,28.3619,28.3909,28.3619,28.3812,34824.0
2018-07-12 14:25:00,29.38,29.39,29.38,29.38,3472.0,28.3812,28.3909,28.3812,28.3812,3472.0
2018-07-12 14:30:00,29.38,29.38,29.35,29.38,32588.0,28.3812,28.3812,28.3522,28.3812,32588.0
2018-07-12 14:35:00,29.38,29.38,29.34,29.36,65800.0,28.3812,28.3812,28.3425,28.3619,65800.0
2018-07-12 14:40:00,29.35,29.35,29.34,29.34,2400.0,28.3522,28.3522,28.3425,28.3425,2400.0
2018-07-12 14:45:00,29.35,29.36,29.34,29.34,39760.0,28.3522,28.3619,28.3425,28.3425,39760.0
2018-07-12 14:50:00,29.35,29.36,29.35,29.36,46180.0,28.3522,28.3619,28.3522,28.3619,46180.0
2018-07-12 14:55:00,29.36,29.37,29.34,29.37,19108.0,28.3619,28.3715,28.3425,28.3715,19108.0
2018-07-12 15:00:00,29.36,29.41,29.36,29.4,63660.0,28.3619,28.4102,28.3619,28.4005,63660.0
2018-07-12 15:05:00,29.4,29.4,29.38,29.39,9672.0,28.4005,28.4005,28.3812,28.3909,9672.0
2018-07-12 15:10:00,29.36,29.38,29.34,29.37,27020.0,28.3619,28.3812,28.3425,28.3715,27020.0
2018-07-12 15:15:00,29.39,29.4,29.39,29.39,39832.0,28.3909,28.4005,28.3909,28.3909,39832.0
2018-07-12 15:20:00,29.38,29.38,29.31,29.31,53964.0,28.3812,28.3812,28.3136,28.3136,53964.0
2018-07-12 15:25:00,29.32,29.4,29.32,29.4,39520.0,28.3232,28.4005,28.3232,28.4005,39520.0
2018-07-12 15:30:00,29.39,29.4,29.38,29.38,19240.0,28.3909,28.4005,28.3812,28.3812,19240.0
2018-07-12 15:35:00,29.4,29.41,29.39,29.4,28212.0,28.4005,28.4102,28.3909,28.4005,28212.0
2018-07-12 15:40:00,29.4,29.42,29.38,29.38,39440.0,28.4005,28.4198,28.3812,28.3812,39440.0
2018-07-12 15:45:00,29.38,29.42,29.37,29.42,40152.0,28.3812,28.4198,28.3715,28.4198,40152.0
2018-07-12 15:50:00,29.42,29.42,29.39,29.41,98668.0,28.4198,28.4198,28.3909,28.4102,98668.0
2018-07-12 15:55:00,29.41,29.46,29.41,29.43,428684.0,28.4102,28.4585,28.4102,28.4295,428684.0
2018-07-13 09:30:00,29.42,29.47,29.4,29.45,57884.0,28.4198,28.4681,28.4005,28.4488,57884.0
2018-07-13 09:35:00,29.46,29.47,29.43,29.44,41884.0,28.4585,28.4681,28.4295,28.4392,41884.0
2018-07-13 09:40:00,29.45,29.45,29.39,29.4,40024.0,28.4488,28.4488,28.3909,28.4005,40024.0
2018-07-13 09:45:00,29.39,29.42,29.36,29.42,89784.0,28.3909,28.4198,28.3619,28.4198,89784.0
2018-07-13 09:50:00,29.41,29.41,29.32,29.34,84788.0,28.4102,28.4102,28.3232,28.3425,84788.0
2018-07-13 09:55:00,29.34,29.34,29.3,29.34,58172.0,28.3425,28.3425,28.3039,28.3425,58172.0
2018-07-13 10:00:00,29.33,29.39,29.32,29.39,58108.0,28.3329,28.3909,28.3232,28.3909,58108.0
2018-07-13 10:05:00,29.38,29.41,29.37,29.41,34040.0,28.3812,28.4102,28.3715,28.4102,34040.0
2018-07-13 10:10:00,29.41,29.43,29.4,29.41,39688.0,28.4102,28.4295,28.4005,28.4102,39688.0
2018-07-13 10:15:00,29.43,29.43,29.39,29.4,14600.0,28.4295,28.4295,28.3909,28.4005,14600.0
2018-07-13 10:20:00,29.41,29.43,29.4,29.42,4980.0,28.4102,28.4295,28.4005,28.4198,4980.0
2018-07-13 10:25:00,29.43,29.43,29.41,29.41,25060.0,28.4295,28.4295,28.4102,28.4102,25060.0
2018-07-13 10:30:00,29.43,29.44,29.43,29.44,14400.0,28.4295,28.4392,28.4295,28.4392,14400.0
2018-07-13 10:35:00,29.42,29.46,29.42,29.46,54420.0,28.4198,28.4585,28.4198,28.4585,54420.0
2018-07-13 10:40:00,29.46,29.5,29.46,29.48,80276.0,28.4585,28.4971,28.4585,28.4778,80276.0
2018-07-13 10:45:00,29.49,29.53,29.48,29.49,35964.0,28.4875,28.5261,28.4778,28.4875,35964.0
2018-07-13 10:50:00,29.5,29.54,29.5,29.53,40800.0,28.4971,28.5358,28.4971,28.5261,40800.0
2018-07-13 10:55:00,29.5,29.52,29.5,29.52,30400.0,28.4971,28.5164,28.4971,28.5164,30400.0
2018-07-13 11:00:00,29.51,29.53,29.5,29.52,34300.0,28.5068,28.5261,28.4971,28.5164,34300.0
2018-07-13 11:05:00,29.52,29.56,29.52,29.56,38680.0,28.5164,28.5551,28.5164,28.5551,38680.0
2018-07-13 11:10:00,29.55,29.57,29.54,29.55,90920.0,28.5454,28.5647,28.5358,28.5454,90920.0
2018-07-13 11:15:00,29.55,29.56,29.53,29.53,27896.0,28.5454,28.5551,28.5261,28.5261,27896.0
2018-07-13 11:20:00,29.53,29.56,29.52,29.56,38896.0,28.5261,28.5551,28.5164,28.5551,38896.0
2018-07-13 11:25:00,29.56,29.57,29.54,29.55,29876.0,28.5551,28.5647,28.5358,28.5454,29876.0
2018-07-13 11:30:00,29.54,29.56,29.54,29.54,27084.0,28.5358,28.5551,28.5358,28.5358,27084.0
2018-07-13 11:35:00,29.54,29.54,29.53,29.53,20288.0,28.5358,28.5358,28.5261,28.5261,20288.0
2018-07-13 11:40:00,29.54,29.55,29.45,29.54,127704.0,28.5358,28.5454,28.4488,28.5358,127704.0
2018-07-13 11:45:00,29.55,29.55,29.47,29.51,172708.0,28.5454,28.5454,28.4681,28.5068,172708.0
2018-07-13 11:50:00,29.51,29.51,29.49,29.51,29808.0,28.5068,28.5068,28.4875,28.5068,29808.0
2018-07-13 11:55:00,29.51,29.51,29.49,29.5,22440.0,28.5068,28.5068,28.4875,28.4971,22440.0
2018-07-13 12:00:00,29.52,29.53,29.48,29.52,35116.0,28.5164,28.5261,28.4778,28.5164,35116.0
2018-07-13 12:05:00,29.53,29.55,29.51,29.53,22560.0,28.5261,28.5454,28.5068,28.5261,22560.0
2018-07-13 12:10:00,29.54,29.55,29.53,29.54,9160.0,28.5358,28.5454,28.5261,28.5358,9160.0
2018-07-13 12:15:00,29.53,29.55,29.53,29.55,10372.0,28.5261,28.5454,28.5261,28.5454,10372.0
2018-07-13 12:20:00,29.55,29.55,29.51,29.52,49244.0,28.5454,28.5454,28.5068,28.5164,49244.0
2018-07-13 12:25:00,29.52,29.53,29.52,29.52,16160.0,28.5164,28.5261,28.5164,28.5164,16160.0
2018-07-13 12:30:00,29.53,29.54,29.53,29.53,3100.0,28.5261,28.5358,28.5261,28.5261,3100.0
2018-07-13 12:35:00,29.52,29.52,29.51,29.51,8256.0,28.5164,28.5164,28.5068,28.5068,8256.0
2018-07-13 12:40:00,29.5,29.53,29.5,29.53,7036.0,28.4971,28.5261,28.4971,28.5261,7036.0
2018-07-13 12:45:00,29.53,29.54,29.52,29.53,7200.0,28.5261,28.5358,28.5164,28.5261,7200.0
2018-07-13 12:50:00,29.52,29.54,29.52,29.54,15256.0,28.5164,28.5358,28.5164,28.5358,15256.0
2018-07-13 12:55:00,29.55,29.56,29.55,29.56,6628.0,28.5454,28.5551,28.5454,28.5551,6628.0
2018-07-13 13:00:00,29.56,29.56,29.55,29.55,3836.0,28.5551,28.5551,28.5454,28.5454,3836.0
2018-07-13 13:05:00,29.55,29.55,29.54,29.54,8000.0,28.5454,28.5454,28.5358,28.5358,8000.0
2018-07-13 13:10:00,29.53,29.53,29.51,29.51,3572.0,28.5261,28.5261,28.5068,28.5068,3572.0
2018-07-13 13:15:00,29.51,29.52,29.5,29.51,22000.0,28.5068,28.5164,28.4971,28.5068,22000.0
2018-07-13 13:20:00,29.51,29.53,29.51,29.53,10800.0,28.5068,28.5261,28.5068,28.5261,10800.0
2018-07-13 13:25:00,29.54,29.54,29.54,29.54,1200.0,28.5358,28.5358,28.5358,28.5358,1200.0
2018-07-13 13:30:00,29.53,29.53,29.5,29.5,4400.0,28.5261,28.5261,28.4971,28.4971,4400.0
2018-07-13 13:35:00,29.49,29.5,29.49,29.49,7600.0,28.4875,28.4971,28.4875,28.4875,7600.0
2018-07-13 13:40:00,29.49,29.49,29.48,29.49,106400.0,28.4875,28.4875,28.4778,28.4875,106400.0
2018-07-13 13:45:00,29.5,29.5,29.48,29.49,16516.0,28.4971,28.4971,28.4778,28.4875,16516.0
2018-07-13 13:50:00,29.49,29.51,29.49,29.51,18580.0,28.4875,28.5068,28.4875,28.5068,18580.0
2018-07-13 13:55:00,29.51,29.52,29.5,29.52,17872.0,28.5068,28.5164,28.4971,28.5164,17872.0
2018-07-13 14:00:00,29.51,29.51,29.49,29.5,28196.0,28.5068,28.5068,28.4875,28.4971,28196.0
2018-07-13 14:05:00,29.5,29.5,29.49,29.49,18000.0,28.4971,28.4971,28.4875,28.4875,18000.0
2018-07-13 14:10:00,29.49,29.51,29.49,29.51,13724.0,28.4875,28.5068,28.4875,28.5068,13724.0
2018-07-13 14:15:00,29.51,29.51,29.47,29.47,59520.0,28.5068,28.5068,28.4681,28.4681,59520.0
2018-07-13 14:20:00,29.48,29.5,29.47,29.48,23144.0,28.4778,28.4971,28.4681,28.4778,23144.0
2018-07-13 14:25:00,29.48,29.49,29.47,29.49,15648.0,28.4778,28.4875,28.4681,28.4875,15648.0
2018-07-13 14:30:00,29.48,29.48,29.47,29.48,10000.0,28.4778,28.4778,28.4681,28.4778,10000.0
2018-07-13 14:35:00,29.47,29.48,29.46,29.47,124540.0,28.4681,28.4778,28.4585,28.4681,124540.0
2018-07-13 14:40:00,29.47,29.48,29.47,29.47,16676.0,28.4681,28.4778,28.4681,28.4681,16676.0
2018-07-13 14:45:00,29.47,29.48,29.46,29.48,10392.0,28.4681,28.4778,28.4585,28.4778,10392.0
2018-07-13 14:50:00,29.48,29.5,29.48,29.5,18068.0,28.4778,28.4971,28.4778,28.4971,18068.0
2018-07-13 14:55:00,29.5,29.51,29.5,29.5,23804.0,28.4971,28.5068,28.4971,28.4971,23804.0
2018-07-13 15:00:00,29.5,29.52,29.5,29.52,27648.0,28.4971,28.5164,28.4971,28.5164,27648.0
2018-07-13 15:05:00,29.52,29.53,29.52,29.53,12520.0,28.5164,28.5261,28.5164,28.5261,12520.0
2018-07-13 15:10:00,29.51,29.53,29.5,29.51,38800.0,28.5068,28.5261,28.4971,28.5068,38800.0
2018-07-13 15:15:00,29.52,29.52,29.5,29.51,24452.0,28.5164,28.5164,28.4971,28.5068,24452.0
2018-07-13 15:20:00,29.5,29.51,29.49,29.49,236096.0,28.4971,28.5068,28.4875,28.4875,236096.0
2018-07-13 15:25:00,29.49,29.5,29.48,29.5,90040.0,28.4875,28.4971,28.4778,28.4971,90040.0
2018-07-13 15:30:00,29.49,29.51,29.49,29.51,12400.0,28.4875,28.5068,28.4875,28.5068,12400.0
2018-07-13 15:35:00,29.52,29.53,29.51,29.52,18920.0,28.5164,28.5261,28.5068,28.5164,18920.0
2018-07-13 15:40:00,29.52,29.53,29.49,29.5,25600.0,28.5164,28.5261,28.4875,28.4971,25600.0
2018-07-13 15:45:00,29.49,29.5,29.48,29.49,20380.0,28.4875,28.4971,28.4778,28.4875,20380.0
2018-07-13 15:50:00,29.49,29.5,29.47,29.49,101800.0,28.4875,28.4971,28.4681,28.4875,101800.0
2018-07-13 15:55:00,29.5,29.52,29.49,29.49,279568.0,28.4971,28.5164,28.4875,28.4875,279568.0
2018-07-16 09:30:00,29.5,29.54,29.48,29.51,113332.0,28.4971,28.5358,28.4778,28.5068,113332.0
2018-07-16 09:35:00,29.52,29.52,29.47,29.49,123968.0,28.5164,28.5164,28.4681,28.4875,123968.0
2018-07-16 09:40:00,29.49,29.51,29.44,29.49,160336.0,28.4875,28.5068,28.4392,28.4875,160336.0
2018-07-16 09:45:00,29.48,29.48,29.41,29.47,119268.0,28.4778,28.4778,28.4102,28.4681,119268.0
2018-07-16 09:50:00,29.45,29.49,29.45,29.48,59012.0,28.4488,28.4875,28.4488,28.4778,59012.0
2018-07-16 09:55:00,29.47,29.48,29.43,29.45,101168.0,28.4681,28.4778,28.4295,28.4488,101168.0
2018-07-16 10:00:00,29.47,29.48,29.43,29.46,60344.0,28.4681,28.4778,28.4295,28.4585,60344.0
2018-07-16 10:05:00,29.46,29.47,29.41,29.41,22464.0,28.4585,28.4681,28.4102,28.4102,22464.0
2018-07-16 10:10:00,29.43,29.43,29.41,29.41,79868.0,28.4295,28.4295,28.4102,28.4102,79868.0
2018-07-16 10:15:00,29.41,29.43,29.41,29.43,32352.0,28.4102,28.4295,28.4102,28.4295,32352.0
2018-07-16 10:20:00,29.43,29.43,29.37,29.38,62228.0,28.4295,28.4295,28.3715,28.3812,62228.0
2018-07-16 10:25:00,29.4,29.42,29.4,29.42,59620.0,28.4005,28.4198,28.4005,28.4198,59620.0
2018-07-16 10:30:00,29.42,29.47,29.42,29.44,65136.0,28.4198,28.4681,28.4198,28.4392,65136.0
2018-07-16 10:35:00,29.44,29.47,29.44,29.45,63076.0,28.4392,28.4681,28.4392,28.4488,63076.0
2018-07-16 10:40:00,29.44,29.44,29.41,29.42,43948.0,28.4392,28.4392,28.4102,28.4198,43948.0
2018-07-16 10:45:00,29.41,29.41,29.38,29.38,90712.0,28.4102,28.4102,28.3812,28.3812,90712.0
2018-07-16 10:50:00,29.38,29.4,29.36,29.38,33748.0,28.3812,28.4005,28.3619,28.3812,33748.0
2018-07-16 10:55:00,29.37,29.37,29.34,29.34,73892.0,28.3715,28.3715,28.3425,28.3425,73892.0
2018-07-16 11:00:00,29.34,29.39,29.34,29.37,103912.0,28.3425,28.3909,28.3425,28.3715,103912.0
2018-07-16 11:05:00,29.37,29.4,29.37,29.39,60808.0,28.3715,28.4005,28.3715,28.3909,60808.0
2018-07-16 11:10:00,29.38,29.41,29.38,29.41,35088.0,28.3812,28.4102,28.3812,28.4102,35088.0
2018-07-16 11:15:00,29.42,29.42,29.4,29.4,52700.0,28.4198,28.4198,28.4005,28.4005,52700.0
2018-07-16 11:20:00,29.41,29.43,29.4,29.42,59536.0,28.4102,28.4295,28.4005,28.4198,59536.0
2018-07-16 11:25:00,29.42,29.43,29.41,29.42,39440.0,28.4198,28.4295,28.4102,28.4198,39440.0
2018-07-16 11:30:00,29.42,29.42,29.4,29.41,21068.0,28.4198,28.4198,28.4005,28.4102,21068.0
2018-07-16 11:35:00,29.41,29.43,29.4,29.42,41856.0,28.4102,28.4295,28.4005,28.4198,41856.0
2018-07-16 11:40:00,29.42,29.43,29.41,29.42,24264.0,28.4198,28.4295,28.4102,28.4198,24264.0
2018-07-16 11:45:00,29.41,29.41,29.38,29.4,42300.0,28.4102,28.4102,28.3812,28.4005,42300.0
2018-07-16 11:50:00,29.4,29.41,29.4,29.41,11548.0,28.4005,28.4102,28.4005,28.4102,11548.0
2018-07-16 11:55:00,29.41,29.42,29.41,29.41,9800.0,28.4102,28.4198,28.4102,28.4102,9800.0
2018-07-16 12:00:00,29.4,29.4,29.39,29.39,4400.0,28.4005,28.4005,28.3909,28.3909,4400.0
2018-07-16 12:05:00,29.38,29.4,29.38,29.39,29296.0,28.3812,28.4005,28.3812,28.3909,29296.0
2018-07-16 12:10:00,29.4,29.4,29.37,29.37,21480.0,28.4005,28.4005,28.3715,28.3715,21480.0
2018-07-16 12:15:00,29.39,29.42,29.39,29.42,60400.0,28.3909,28.4198,28.3909,28.4198,60400.0
2018-07-16 12:20:00,29.42,29.47,29.42,29.47,45936.0,28.4198,28.4681,28.4198,28.4681,45936.0
2018-07-16 12:25:00,29.48,29.48,29.47,29.48,28800.0,28.4778,28.4778,28.4681,28.4778,28800.0
2018-07-16 12:30:00,29.49,29.49,29.46,29.47,22368.0,28.4875,28.4875,28.4585,28.4681,22368.0
2018-07-16 12:35:00,29.46,29.46,29.46,29.46,18028.0,28.4585,28.4585,28.4585,28.4585,18028.0
2018-07-16 12:40:00,29.46,29.47,29.45,29.46,18456.0,28.4585,28.4681,28.4488,28.4585,18456.0
2018-07-16 12:45:00,29.46,29.47,29.46,29.46,5968.0,28.4585,28.4681,28.4585,28.4585,5968.0
2018-07-16 12:50:00,29.47,29.48,29.47,29.48,29748.0,28.4681,28.4778,28.4681,28.4778,29748.0
2018-07-16 12:55:00,29.48,29.49,29.48,29.49,40084.0,28.4778,28.4875,28.4778,28.4875,40084.0
2018-07-16 13:00:00,29.49,29.49,29.48,29.49,8640.0,28.4875,28.4875,28.4778,28.4875,8640.0
2018-07-16 13:05:00,29.49,29.49,29.47,29.47,136520.0,28.4875,28.4875,28.4681,28.4681,136520.0
2018-07-16 13:10:00,29.47,29.48,29.46,29.47,28464.0,28.4681,28.4778,28.4585,28.4681,28464.0
2018-07-16 13:15:00,29.46,29.47,29.46,29.47,1280.0,28.4585,28.4681,28.4585,28.4681,1280.0
2018-07-16 13:20:00,29.5,29.5,29.45,29.45,38532.0,28.4971,28.4971,28.4488,28.4488,38532.0
2018-07-16 13:25:00,29.45,29.46,29.45,29.46,1200.0,28.4488,28.4585,28.4488,28.4585,1200.0
2018-07-16 13:30:00,29.46,29.46,29.45,29.46,14560.0,28.4585,28.4585,28.4488,28.4585,14560.0
2018-07-16 13:35:00,29.46,29.48,29.46,29.48,33344.0,28.4585,28.4778,28.4585,28.4778,33344.0
2018-07-16 13:40:00,29.48,29.48,29.47,29.47,1600.0,28.4778,28.4778,28.4681,28.4681,1600.0
2018-07-16 13:45:00,29.47,29.47,29.46,29.46,8400.0,28.4681,28.4681,28.4585,28.4585,8400.0
2018-07-16 13:50:00,29.46,29.46,29.45,29.46,7800.0,28.4585,28.4585,28.4488,28.4585,7800.0
2018-07-16 13:55:00,29.46,29.46,29.44,29.44,16800.0,28.4585,28.4585,28.4392,28.4392,16800.0
2018-07-16 14:00:00,29.47,29.47,29.43,29.43,7344.0,28.4681,28.4681,28.4295,28.4295,7344.0
2018-07-16 14:05:00,29.44,29.46,29.43,29.46,8148.0,28.4392,28.4585,28.4295,28.4585,8148.0
2018-07-16 14:10:00,29.45,29.46,29.44,29.45,5600.0,28.4488,28.4585,28.4392,28.4488,5600.0
2018-07-16 14:15:00,29.45,29.45,29.44,29.45,6400.0,28.4488,28.4488,28.4392,28.4488,6400.0
2018-07-16 14:20:00,29.45,29.45,29.44,29.45,6920.0,28.4488,28.4488,28.4392,28.4488,6920.0
2018-07-16 14:25:00,29.45,29.46,29.44,29.44,21252.0,28.4488,28.4585,28.4392,28.4392,21252.0
2018-07-16 14:30:00,29.43,29.44,29.43,29.43,48920.0,28.4295,28.4392,28.4295,28.4295,48920.0
2018-07-16 14:35:00,29.43,29.43,29.41,29.41,17152.0,28.4295,28.4295,28.4102,28.4102,17152.0
2018-07-16 14:40:00,29.41,29.41,29.36,29.37,117816.0,28.4102,28.4102,28.3619,28.3715,117816.0
2018-07-16 14:45:00,29.37,29.37,29.35,29.36,19988.0,28.3715,28.3715,28.3522,28.3619,19988.0
2018-07-16 14:50:00,29.36,29.36,29.34,29.36,12736.0,28.3619,28.3619,28.3425,28.3619,12736.0
2018-07-16 14:55:00,29.36,29.37,29.35,29.37,5620.0,28.3619,28.3715,28.3522,28.3715,5620.0
2018-07-16 15:00:00,29.36,29.37,29.35,29.35,17200.0,28.3619,28.3715,28.3522,28.3522,17200.0
2018-07-16 15:05:00,29.36,29.4,29.36,29.4,60644.0,28.3619,28.4005,28.3619,28.4005,60644.0
2018-07-16 15:10:00,29.4,29.41,29.4,29.41,7788.0,28.4005,28.4102,28.4005,28.4102,7788.0
2018-07-16 15:15:00,29.42,29.42,29.4,29.41,10204.0,28.4198,28.4198,28.4005,28.4102,10204.0
2018-07-16 15:20:00,29.41,29.41,29.41,29.41,4360.0,28.4102,28.4102,28.4102,28.4102,4360.0
2018-07-16 15:25:00,29.41,29.41,29.4,29.41,6820.0,28.4102,28.4102,28.4005,28.4102,6820.0
2018-07-16 15:30:00,29.41,29.43,29.41,29.41,6744.0,28.4102,28.4295,28.4102,28.4102,6744.0
2018-07-16 15:35:00,29.42,29.45,29.42,29.44,17580.0,28.4198,28.4488,28.4198,28.4392,17580.0
2018-07-16 15:40:00,29.45,29.46,29.43,29.43,237784.0,28.4488,28.4585,28.4295,28.4295,237784.0
2018-07-16 15:45:00,29.43,29.43,29.41,29.42,48696.0,28.4295,28.4295,28.4102,28.4198,48696.0
2018-07-16 15:50:00,29.42,29.45,29.4,29.41,90820.0,28.4198,28.4488,28.4005,28.4102,90820.0
2018-07-16 15:55:00,29.41,29.47,29.41,29.44,283684.0,28.4102,28.4681,28.4102,28.4392,283684.0
2018-07-17 09:30:00,29.26,29.31,29.25,29.31,147660.0,28.2653,28.3136,28.2556,28.3136,147660.0
2018-07-17 09:35:00,29.31,29.32,29.26,29.27,77920.0,28.3136,28.3232,28.2653,28.2749,77920.0
2018-07-17 09:40:00,29.29,29.33,29.27,29.3,83476.0,28.2942,28.3329,28.2749,28.3039,83476.0
2018-07-17 09:45:00,29.32,29.34,29.3,29.31,56200.0,28.3232,28.3425,28.3039,28.3136,56200.0
2018-07-17 09:50:00,29.32,29.35,29.32,29.32,63328.0,28.3232,28.3522,28.3232,28.3232,63328.0
2018-07-17 09:55:00,29.33,29.36,29.33,29.34,35880.0,28.3329,28.3619,28.3329,28.3425,35880.0
2018-07-17 10:00:00,29.36,29.4,29.36,29.38,75636.0,28.3619,28.4005,28.3619,28.3812,75636.0
2018-07-17 10:05:00,29.38,29.38,29.35,29.37,26328.0,28.3812,28.3812,28.3522,28.3715,26328.0
2018-07-17 10:10:00,29.38,29.38,29.38,29.38,3188.0,28.3812,28.3812,28.3812,28.3812,3188.0
2018-07-17 10:15:00,29.39,29.42,29.39,29.42,94836.0,28.3909,28.4198,28.3909,28.4198,94836.0
2018-07-17 10:20:00,29.4,29.41,29.39,29.39,26620.0,28.4005,28.4102,28.3909,28.3909,26620.0
2018-07-17 10:25:00,29.41,29.42,29.41,29.42,37920.0,28.4102,28.4198,28.4102,28.4198,37920.0
2018-07-17 10:30:00,29.43,29.45,29.43,29.45,37036.0,28.4295,28.4488,28.4295,28.4488,37036.0
2018-07-17 10:35:00,29.45,29.47,29.45,29.46,15468.0,28.4488,28.4681,28.4488,28.4585,15468.0
2018-07-17 10:40:00,29.45,29.45,29.43,29.44,13820.0,28.4488,28.4488,28.4295,28.4392,13820.0
2018-07-17 10:45:00,29.47,29.48,29.46,29.47,30848.0,28.4681,28.4778,28.4585,28.4681,30848.0
2018-07-17 10:50:00,29.46,29.47,29.45,29.47,45800.0,28.4585,28.4681,28.4488,28.4681,45800.0
2018-07-17 10:55:00,29.48,29.54,29.48,29.54,413984.0,28.4778,28.5358,28.4778,28.5358,413984.0
2018-07-17 11:00:00,29.53,29.54,29.5,29.53,153228.0,28.5261,28.5358,28.4971,28.5261,153228.0
2018-07-17 11:05:00,29.54,29.56,29.53,29.55,25904.0,28.5358,28.5551,28.5261,28.5454,25904.0
2018-07-17 11:10:00,29.54,29.56,29.54,29.55,17496.0,28.5358,28.5551,28.5358,28.5454,17496.0
2018-07-17 11:15:00,29.54,29.57,29.54,29.57,23016.0,28.5358,28.5647,28.5358,28.5647,23016.0
2018-07-17 11:20:00,29.55,29.56,29.54,29.56,4032.0,28.5454,28.5551,28.5358,28.5551,4032.0
2018-07-17 11:25:00,29.55,29.55,29.54,29.55,11772.0,28.5454,28.5454,28.5358,28.5454,11772.0
2018-07-17 11:30:00,29.55,29.56,29.53,29.55,46476.0,28.5454,28.5551,28.5261,28.5454,46476.0
2018-07-17 11:35:00,29.55,29.55,29.53,29.53,23020.0,28.5454,28.5454,28.5261,28.5261,23020.0
2018-07-17 11:40:00,29.54,29.56,29.52,29.56,58000.0,28.5358,28.5551,28.5164,28.5551,58000.0
2018-07-17 11:45:00,29.58,29.6,29.58,29.59,53436.0,28.5744,28.5937,28.5744,28.5841,53436.0
2018-07-17 11:50:00,29.59,29.61,29.58,29.61,53188.0,28.5841,28.6034,28.5744,28.6034,53188.0
2018-07-17 11:55:00,29.61,29.62,29.6,29.62,51044.0,28.6034,28.613,28.5937,28.613,51044.0
2018-07-17 12:00:00,29.62,29.62,29.59,29.6,51192.0,28.613,28.613,28.5841,28.5937,51192.0
2018-07-17 12:05:00,29.6,29.61,29.6,29.61,17600.0,28.5937,28.6034,28.5937,28.6034,17600.0
2018-07-17 12:10:00,29.6,29.61,29.6,29.6,3200.0,28.5937,28.6034,28.5937,28.5937,3200.0
2018-07-17 12:15:00,29.6,29.68,29.6,29.68,49680.0,28.5937,28.671,28.5937,28.671,49680.0
2018-07-17 12:20:00,29.69,29.71,29.68,29.7,21916.0,28.6807,28.7,28.671,28.6903,21916.0
2018-07-17 12:25:00,29.71,29.71,29.69,29.71,31120.0,28.7,28.7,28.6807,28.7,31120.0
2018-07-17 12:30:00,29.71,29.71,29.67,29.67,40140.0,28.7,28.7,28.6613,28.6613,40140.0
2018-07-17 12:35:00,29.68,29.68,29.67,29.68,14780.0,28.671,28.671,28.6613,28.671,14780.0
2018-07-17 12:40:00,29.66,29.68,29.66,29.68,48680.0,28.6517,28.671,28.6517,28.671,48680.0
2018-07-17 12:45:00,29.68,29.68,29.66,29.67,36720.0,28.671,28.671,28.6517,28.6613,36720.0
2018-07-17 12:50:00,29.67,29.7,29.67,29.69,78048.0,28.6613,28.6903,28.6613,28.6807,78048.0
2018-07-17 12:55:00,29.69,29.7,29.68,29.68,22720.0,28.6807,28.6903,28.671,28.671,22720.0
2018-07-17 13:00:00,29.7,29.71,29.69,29.7,98908.0,28.6903,28.7,28.6807,28.6903,98908.0
2018-07-17 13:05:00,29.7,29.71,29.7,29.7,27012.0,28.6903,28.7,28.6903,28.6903,27012.0
2018-07-17 13:10:00,29.72,29.74,29.72,29.73,21348.0,28.7096,28.729,28.7096,28.7193,21348.0
2018-07-17 13:15:00,29.73,29.74,29.7,29.71,20892.0,28.7193,28.729,28.6903,28.7,20892.0
2018-07-17 13:20:00,29.69,29.69,29.67,29.68,58372.0,28.6807,28.6807,28.6613,28.671,58372.0
2018-07-17 13:25:00,29.68,29.7,29.68,29.69,45432.0,28.671,28.6903,28.671,28.6807,45432.0
2018-07-17 13:30:00,29.69,29.71,29.69,29.7,35252.0,28.6807,28.7,28.6807,28.6903,35252.0
2018-07-17 13:35:00,29.69,29.71,29.69,29.7,8000.0,28.6807,28.7,28.6807,28.6903,8000.0
2018-07-17 13:40:00,29.7,29.7,29.68,29.7,9676.0,28.6903,28.6903,28.671,28.6903,9676.0
2018-07-17 13:45:00,29.71,29.74,29.71,29.73,31212.0,28.7,28.729,28.7,28.7193,31212.0
2018-07-17 13:50:00,29.73,29.73,29.72,29.72,20544.0,28.7193,28.7193,28.7096,28.7096,20544.0
2018-07-17 13:55:00,29.71,29.71,29.69,29.69,5256.0,28.7,28.7,28.6807,28.6807,5256.0
2018-07-17 14:00:00,29.7,29.7,29.66,29.66,46400.0,28.6903,28.6903,28.6517,28.6517,46400.0
2018-07-17 14:05:00,29.66,29.68,29.66,29.68,25496.0,28.6517,28.671,28.6517,28.671,25496.0
2018-07-17 14:10:00,29.67,29.67,29.66,29.67,13212.0,28.6613,28.6613,28.6517,28.6613,13212.0
2018-07-17 14:15:00,29.67,29.68,29.66,29.68,25740.0,28.6613,28.671,28.6517,28.671,25740.0
2018-07-17 14:20:00,29.68,29.7,29.67,29.7,22188.0,28.671,28.6903,28.6613,28.6903,22188.0
2018-07-17 14:25:00,29.7,29.71,29.69,29.71,41156.0,28.6903,28.7,28.6807,28.7,41156.0
2018-07-17 14:30:00,29.7,29.71,29.7,29.71,7200.0,28.6903,28.7,28.6903,28.7,7200.0
2018-07-17 14:35:00,29.7,29.71,29.68,29.68,6104.0,28.6903,28.7,28.671,28.671,6104.0
2018-07-17 14:40:00,29.69,29.7,29.69,29.69,7288.0,28.6807,28.6903,28.6807,28.6807,7288.0
2018-07-17 14:45:00,29.69,29.71,29.69,29.71,11172.0,28.6807,28.7,28.6807,28.7,11172.0
2018-07-17 14:50:00,29.7,29.7,29.66,29.68,10916.0,28.6903,28.6903,28.6517,28.671,10916.0
2018-07-17 14:55:00,29.69,29.69,29.65,29.65,56788.0,28.6807,28.6807,28.642,28.642,56788.0
2018-07-17 15:00:00,29.65,29.68,29.64,29.67,78400.0,28.642,28.671,28.6324,28.6613,78400.0
2018-07-17 15:05:00,29.67,29.69,29.67,29.68,14104.0,28.6613,28.6807,28.6613,28.671,14104.0
2018-07-17 15:10:00,29.7,29.71,29.69,29.71,29232.0,28.6903,28.7,28.6807,28.7,29232.0
2018-07-17 15:15:00,29.72,29.73,29.72,29.72,18244.0,28.7096,28.7193,28.7096,28.7096,18244.0
2018-07-17 15:20:00,29.73,29.76,29.73,29.76,40984.0,28.7193,28.7483,28.7193,28.7483,40984.0
2018-07-17 15:25:00,29.76,29.76,29.74,29.74,39656.0,28.7483,28.7483,28.729,28.729,39656.0
2018-07-17 15:30:00,29.74,29.75,29.72,29.73,11260.0,28.729,28.7386,28.7096,28.7193,11260.0
2018-07-17 15:35:00,29.72,29.74,29.72,29.73,25024.0,28.7096,28.729,28.7096,28.7193,25024.0
2018-07-17 15:40:00,29.73,29.78,29.73,29.77,399272.0,28.7193,28.7676,28.7193,28.7579,399272.0
2018-07-17 15:45:00,29.77,29.77,29.73,29.73,50000.0,28.7579,28.7579,28.7193,28.7193,50000.0
2018-07-17 15:50:00,29.73,29.73,29.67,29.68,142548.0,28.7193,28.7193,28.6613,28.671,142548.0
2018-07-17 15:55:00,29.68,29.7,29.67,29.68,358776.0,28.671,28.6903,28.6613,28.671,358776.0
2018-07-18 09:30:00,29.69,29.72,29.68,29.72,172124.0,28.6807,28.7096,28.671,28.7096,172124.0
2018-07-18 09:35:00,29.72,29.74,29.66,29.7,58060.0,28.7096,28.729,28.6517,28.6903,58060.0
2018-07-18 09:40:00,29.69,29.7,29.64,29.67,126836.0,28.6807,28.6903,28.6324,28.6613,126836.0
2018-07-18 09:45:00,29.66,29.68,29.64,29.67,61584.0,28.6517,28.671,28.6324,28.6613,61584.0
2018-07-18 09:50:00,29.66,29.68,29.65,29.66,99180.0,28.6517,28.671,28.642,28.6517,99180.0
2018-07-18 09:55:00,29.65,29.67,29.64,29.66,39956.0,28.642,28.6613,28.6324,28.6517,39956.0
2018-07-18 10:00:00,29.66,29.68,29.66,29.68,16132.0,28.6517,28.671,28.6517,28.671,16132.0
2018-07-18 10:05:00,29.66,29.67,29.62,29.65,153620.0,28.6517,28.6613,28.613,28.642,153620.0
2018-07-18 10:10:00,29.63,29.66,29.63,29.64,33360.0,28.6227,28.6517,28.6227,28.6324,33360.0
2018-07-18 10:15:00,29.61,29.63,29.6,29.61,46468.0,28.6034,28.6227,28.5937,28.6034,46468.0
2018-07-18 10:20:00,29.61,29.64,29.61,29.62,55924.0,28.6034,28.6324,28.6034,28.613,55924.0
2018-07-18 10:25:00,29.63,29.68,29.63,29.66,102984.0,28.6227,28.671,28.6227,28.6517,102984.0
2018-07-18 10:30:00,29.64,29.65,29.62,29.63,27268.0,28.6324,28.642,28.613,28.6227,27268.0
2018-07-18 10:35:00,29.61,29.64,29.6,29.64,60928.0,28.6034,28.6324,28.5937,28.6324,60928.0
2018-07-18 10:40:00,29.65,29.66,29.63,29.64,35828.0,28.642,28.6517,28.6227,28.6324,35828.0
2018-07-18 10:45:00,29.64,29.65,29.63,29.64,15780.0,28.6324,28.642,28.6227,28.6324,15780.0
2018-07-18 10:50:00,29.63,29.64,29.63,29.64,23896.0,28.6227,28.6324,28.6227,28.6324,23896.0
2018-07-18 10:55:00,29.64,29.67,29.64,29.66,45832.0,28.6324,28.6613,28.6324,28.6517,45832.0
2018-07-18 11:00:00,29.67,29.68,29.65,29.68,208628.0,28.6613,28.671,28.642,28.671,208628.0
2018-07-18 11:05:00,29.68,29.72,29.68,29.72,43284.0,28.671,28.7096,28.671,28.7096,43284.0
2018-07-18 11:10:00,29.72,29.72,29.7,29.7,42208.0,28.7096,28.7096,28.6903,28.6903,42208.0
2018-07-18 11:15:00,29.71,29.73,29.71,29.72,14000.0,28.7,28.7193,28.7,28.7096,14000.0
2018-07-18 11:20:00,29.71,29.72,29.71,29.71,8024.0,28.7,28.7096,28.7,28.7,8024.0
2018-07-18 11:25:00,29.7,29.73,29.7,29.73,24308.0,28.6903,28.7193,28.6903,28.7193,24308.0
2018-07-18 11:30:00,29.73,29.77,29.73,29.77,53784.0,28.7193,28.7579,28.7193,28.7579,53784.0
2018-07-18 11:35:00,29.77,29.77,29.75,29.76,69080.0,28.7579,28.7579,28.7386,28.7483,69080.0
2018-07-18 11:40:00,29.75,29.76,29.74,29.75,40648.0,28.7386,28.7483,28.729,28.7386,40648.0
2018-07-18 11:45:00,29.76,29.76,29.75,29.75,15600.0,28.7483,28.7483,28.7386,28.7386,15600.0
2018-07-18 11:50:00,29.75,29.77,29.75,29.77,7080.0,28.7386,28.7579,28.7386,28.7579,7080.0
2018-07-18 11:55:00,29.77,29.81,29.77,29.8,27256.0,28.7579,28.7966,28.7579,28.7869,27256.0
2018-07-18 12:00:00,29.8,29.8,29.78,29.79,8832.0,28.7869,28.7869,28.7676,28.7773,8832.0
2018-07-18 12:05:00,29.81,29.82,29.8,29.82,11860.0,28.7966,28.8062,28.7869,28.8062,11860.0
2018-07-18 12:10:00,29.81,29.82,29.8,29.81,65640.0,28.7966,28.8062,28.7869,28.7966,65640.0
2018-07-18 12:15:00,29.8,29.8,29.77,29.77,10600.0,28.7869,28.7869,28.7579,28.7579,10600.0
2018-07-18 12:20:00,29.78,29.8,29.78,29.79,49520.0,28.7676,28.7869,28.7676,28.7773,49520.0
2018-07-18 12:25:00,29.8,29.8,29.79,29.8,4292.0,28.7869,28.7869,28.7773,28.7869,4292.0
2018-07-18 12:30:00,29.8,29.8,29.78,29.78,17920.0,28.7869,28.7869,28.7676,28.7676,17920.0
2018-07-18 12:35:00,29.78,29.78,29.76,29.78,11644.0,28.7676,28.7676,28.7483,28.7676,11644.0
2018-07-18 12:40:00,29.78,29.8,29.77,29.79,12400.0,28.7676,28.7869,28.7579,28.7773,12400.0
2018-07-18 12:45:00,29.79,29.8,29.78,29.79,12672.0,28.7773,28.7869,28.7676,28.7773,12672.0
2018-07-18 12:50:00,29.8,29.8,29.78,29.79,26340.0,28.7869,28.7869,28.7676,28.7773,26340.0
2018-07-18 12:55:00,29.78,29.78,29.78,29.78,9284.0,28.7676,28.7676,28.7676,28.7676,9284.0
2018-07-18 13:00:00,29.77,29.79,29.77,29.79,4720.0,28.7579,28.7773,28.7579,28.7773,4720.0
2018-07-18 13:05:00,29.78,29.78,29.77,29.77,10688.0,28.7676,28.7676,28.7579,28.7579,10688.0
2018-07-18 13:10:00,29.77,29.77,29.76,29.77,5532.0,28.7579,28.7579,28.7483,28.7579,5532.0
2018-07-18 13:15:00,29.77,29.77,29.76,29.76,2000.0,28.7579,28.7579,28.7483,28.7483,2000.0
2018-07-18 13:20:00,29.77,29.78,29.76,29.78,32288.0,28.7579,28.7676,28.7483,28.7676,32288.0
2018-07-18 13:25:00,29.78,29.78,29.77,29.77,8872.0,28.7676,28.7676,28.7579,28.7579,8872.0
2018-07-18 13:30:00,29.78,29.78,29.75,29.77,16380.0,28.7676,28.7676,28.7386,28.7579,16380.0
2018-07-18 13:35:00,29.77,29.77,29.76,29.76,3572.0,28.7579,28.7579,28.7483,28.7483,3572.0
2018-07-18 13:40:00,29.76,29.76,29.75,29.75,8860.0,28.7483,28.7483,28.7386,28.7386,8860.0
2018-07-18 13:45:00,29.75,29.75,29.74,29.74,4100.0,28.7386,28.7386,28.729,28.729,4100.0
2018-07-18 13:50:00,29.74,29.74,29.71,29.73,11744.0,28.729,28.729,28.7,28.7193,11744.0
2018-07-18 13:55:00,29.73,29.75,29.72,29.75,31888.0,28.7193,28.7386,28.7096,28.7386,31888.0
2018-07-18 14:00:00,29.75,29.77,29.74,29.76,20144.0,28.7386,28.7579,28.729,28.7483,20144.0
2018-07-18 14:05:00,29.76,29.77,29.76,29.77,19668.0,28.7483,28.7579,28.7483,28.7579,19668.0
2018-07-18 14:10:00,29.76,29.76,29.75,29.75,16400.0,28.7483,28.7483,28.7386,28.7386,16400.0
2018-07-18 14:15:00,29.75,29.76,29.75,29.75,6932.0,28.7386,28.7483,28.7386,28.7386,6932.0
2018-07-18 14:20:00,29.77,29.78,29.76,29.76,12796.0,28.7579,28.7676,28.7483,28.7483,12796.0
2018-07-18 14:25:00,29.78,29.78,29.78,29.78,4076.0,28.7676,28.7676,28.7676,28.7676,4076.0
2018-07-18 14:30:00,29.77,29.79,29.77,29.78,35120.0,28.7579,28.7773,28.7579,28.7676,35120.0
2018-07-18 14:35:00,29.77,29.77,29.77,29.77,6760.0,28.7579,28.7579,28.7579,28.7579,6760.0
2018-07-18 14:40:00,29.77,29.77,29.76,29.77,7824.0,28.7579,28.7579,28.7483,28.7579,7824.0
2018-07-18 14:45:00,29.77,29.8,29.77,29.8,6724.0,28.7579,28.7869,28.7579,28.7869,6724.0
2018-07-18 14:50:00,29.8,29.8,29.77,29.79,17800.0,28.7869,28.7869,28.7579,28.7773,17800.0
2018-07-18 14:55:00,29.79,29.79,29.78,29.78,5160.0,28.7773,28.7773,28.7676,28.7676,5160.0
2018-07-18 15:00:00,29.79,29.79,29.79,29.79,460.0,28.7773,28.7773,28.7773,28.7773,460.0
2018-07-18 15:05:00,29.79,29.8,29.79,29.79,4400.0,28.7773,28.7869,28.7773,28.7773,4400.0
2018-07-18 15:10:00,29.8,29.8,29.78,29.78,20736.0,28.7869,28.7869,28.7676,28.7676,20736.0
2018-07-18 15:15:00,29.79,29.81,29.79,29.81,22800.0,28.7773,28.7966,28.7773,28.7966,22800.0
2018-07-18 15:20:00,29.81,29.82,29.81,29.81,7020.0,28.7966,28.8062,28.7966,28.7966,7020.0
2018-07-18 15:25:00,29.81,29.81,29.8,29.8,5400.0,28.7966,28.7966,28.7869,28.7869,5400.0
2018-07-18 15:30:00,29.81,29.81,29.78,29.79,12000.0,28.7966,28.7966,28.7676,28.7773,12000.0
2018-07-18 15:35:00,29.79,29.8,29.78,29.79,9140.0,28.7773,28.7869,28.7676,28.7773,9140.0
2018-07-18 15:40:00,29.78,29.79,29.78,29.79,72884.0,28.7676,28.7773,28.7676,28.7773,72884.0
2018-07-18 15:45:00,29.8,29.82,29.8,29.82,55668.0,28.7869,28.8062,28.7869,28.8062,55668.0
2018-07-18 15:50:00,29.81,29.82,29.81,29.81,48288.0,28.7966,28.8062,28.7966,28.7966,48288.0
2018-07-18 15:55:00,29.82,29.82,29.79,29.8,315652.0,28.8062,28.8062,28.7773,28.7869,315652.0
2018-07-19 09:30:00,29.64,29.7,29.61,29.68,99768.0,28.6324,28.6903,28.6034,28.671,99768.0
2018-07-19 09:35:00,29.68,29.71,29.68,29.69,70392.0,28.671,28.7,28.671,28.6807,70392.0
2018-07-19 09:40:00,29.68,29.68,29.64,29.65,88024.0,28.671,28.671,28.6324,28.642,88024.0
2018-07-19 09:45:00,29.66,29.66,29.58,29.58,87508.0,28.6517,28.6517,28.5744,28.5744,87508.0
2018-07-19 09:50:00,29.58,29.58,29.49,29.51,144520.0,28.5744,28.5744,28.4875,28.5068,144520.0
2018-07-19 09:55:00,29.52,29.53,29.45,29.51,121316.0,28.5164,28.5261,28.4488,28.5068,121316.0
2018-07-19 10:00:00,29.52,29.55,29.51,29.53,47648.0,28.5164,28.5454,28.5068,28.5261,47648.0
2018-07-19 10:05:00,29.53,29.56,29.53,29.54,65996.0,28.5261,28.5551,28.5261,28.5358,65996.0
2018-07-19 10:10:00,29.54,29.61,29.54,29.61,68444.0,28.5358,28.6034,28.5358,28.6034,68444.0
2018-07-19 10:15:00,29.61,29.61,29.58,29.59,35428.0,28.6034,28.6034,28.5744,28.5841,35428.0
2018-07-19 10:20:00,29.61,29.61,29.54,29.54,73348.0,28.6034,28.6034,28.5358,28.5358,73348.0
2018-07-19 10:25:00,29.55,29.55,29.55,29.55,15568.0,28.5454,28.5454,28.5454,28.5454,15568.0
2018-07-19 10:30:00,29.55,29.55,29.5,29.53,130912.0,28.5454,28.5454,28.4971,28.5261,130912.0
2018-07-19 10:35:00,29.53,29.55,29.51,29.55,65584.0,28.5261,28.5454,28.5068,28.5454,65584.0
2018-07-19 10:40:00,29.56,29.59,29.53,29.54,72444.0,28.5551,28.5841,28.5261,28.5358,72444.0
2018-07-19 10:45:00,29.55,29.58,29.52,29.56,44596.0,28.5454,28.5744,28.5164,28.5551,44596.0
2018-07-19 10:50:00,29.56,29.57,29.54,29.57,33600.0,28.5551,28.5647,28.5358,28.5647,33600.0
2018-07-19 10:55:00,29.58,29.6,29.58,29.58,37524.0,28.5744,28.5937,28.5744,28.5744,37524.0
2018-07-19 11:00:00,29.58,29.6,29.57,29.58,55832.0,28.5744,28.5937,28.5647,28.5744,55832.0
2018-07-19 11:05:00,29.58,29.64,29.58,29.62,39844.0,28.5744,28.6324,28.5744,28.613,39844.0
2018-07-19 11:10:00,29.61,29.63,29.61,29.63,14028.0,28.6034,28.6227,28.6034,28.6227,14028.0
2018-07-19 11:15:00,29.63,29.65,29.63,29.64,14156.0,28.6227,28.642,28.6227,28.6324,14156.0
2018-07-19 11:20:00,29.63,29.64,29.63,29.64,41200.0,28.6227,28.6324,28.6227,28.6324,41200.0
2018-07-19 11:25:00,29.65,29.65,29.62,29.62,30712.0,28.642,28.642,28.613,28.613,30712.0
2018-07-19 11:30:00,29.64,29.64,29.63,29.63,5472.0,28.6324,28.6324,28.6227,28.6227,5472.0
2018-07-19 11:35:00,29.65,29.66,29.64,29.66,24300.0,28.642,28.6517,28.6324,28.6517,24300.0
2018-07-19 11:40:00,29.65,29.68,29.65,29.67,24236.0,28.642,28.671,28.642,28.6613,24236.0
2018-07-19 11:45:00,29.66,29.69,29.66,29.67,35124.0,28.6517,28.6807,28.6517,28.6613,35124.0
2018-07-19 11:50:00,29.67,29.67,29.67,29.67,1200.0,28.6613,28.6613,28.6613,28.6613,1200.0
2018-07-19 11:55:00,29.67,29.67,29.65,29.66,17240.0,28.6613,28.6613,28.642,28.6517,17240.0
2018-07-19 12:00:00,29.67,29.68,29.63,29.65,52344.0,28.6613,28.671,28.6227,28.642,52344.0
2018-07-19 12:05:00,29.65,29.65,29.64,29.65,6000.0,28.642,28.642,28.6324,28.642,6000.0
2018-07-19 12:10:00,29.64,29.65,29.62,29.63,122272.0,28.6324,28.642,28.613,28.6227,122272.0
2018-07-19 12:15:00,29.63,29.63,29.62,29.62,11600.0,28.6227,28.6227,28.613,28.613,11600.0
2018-07-19 12:20:00,29.61,29.63,29.61,29.61,29100.0,28.6034,28.6227,28.6034,28.6034,29100.0
2018-07-19 12:25:00,29.61,29.61,29.59,29.61,22420.0,28.6034,28.6034,28.5841,28.6034,22420.0
2018-07-19 12:30:00,29.61,29.62,29.61,29.61,34800.0,28.6034,28.613,28.6034,28.6034,34800.0
2018-07-19 12:35:00,29.63,29.63,29.61,29.61,27468.0,28.6227,28.6227,28.6034,28.6034,27468.0
2018-07-19 12:40:00,29.6,29.6,29.6,29.6,3700.0,28.5937,28.5937,28.5937,28.5937,3700.0
2018-07-19 12:45:00,29.57,29.58,29.55,29.56,16744.0,28.5647,28.5744,28.5454,28.5551,16744.0
2018-07-19 12:50:00,29.57,29.58,29.56,29.58,7840.0,28.5647,28.5744,28.5551,28.5744,7840.0
2018-07-19 12:55:00,29.58,29.59,29.58,29.58,2000.0,28.5744,28.5841,28.5744,28.5744,2000.0
2018-07-19 13:00:00,29.58,29.66,29.52,29.56,181540.0,28.5744,28.6517,28.5164,28.5551,181540.0
2018-07-19 13:05:00,29.56,29.62,29.53,29.59,35024.0,28.5551,28.613,28.5261,28.5841,35024.0
2018-07-19 13:10:00,29.57,29.6,29.57,29.57,13036.0,28.5647,28.5937,28.5647,28.5647,13036.0
2018-07-19 13:15:00,29.57,29.61,29.57,29.6,42428.0,28.5647,28.6034,28.5647,28.5937,42428.0
2018-07-19 13:20:00,29.61,29.66,29.61,29.65,41732.0,28.6034,28.6517,28.6034,28.642,41732.0
2018-07-19 13:25:00,29.65,29.65,29.64,29.64,25056.0,28.642,28.642,28.6324,28.6324,25056.0
2018-07-19 13:30:00,29.63,29.63,29.62,29.62,14480.0,28.6227,28.6227,28.613,28.613,14480.0
2018-07-19 13:35:00,29.63,29.68,29.63,29.67,41552.0,28.6227,28.671,28.6227,28.6613,41552.0
2018-07-19 13:40:00,29.67,29.68,29.67,29.68,24764.0,28.6613,28.671,28.6613,28.671,24764.0
2018-07-19 13:45:00,29.67,29.68,29.66,29.66,4400.0,28.6613,28.671,28.6517,28.6517,4400.0
2018-07-19 13:50:00,29.65,29.67,29.63,29.67,7572.0,28.642,28.6613,28.6227,28.6613,7572.0
2018-07-19 13:55:00,29.68,29.69,29.68,29.68,5300.0,28.671,28.6807,28.671,28.671,5300.0
2018-07-19 14:00:00,29.69,29.71,29.69,29.69,19772.0,28.6807,28.7,28.6807,28.6807,19772.0
2018-07-19 14:05:00,29.72,29.72,29.7,29.7,7412.0,28.7096,28.7096,28.6903,28.6903,7412.0
2018-07-19 14:10:00,29.71,29.71,29.67,29.69,27172.0,28.7,28.7,28.6613,28.6807,27172.0
2018-07-19 14:15:00,29.69,29.7,29.68,29.68,8892.0,28.6807,28.6903,28.671,28.671,8892.0
2018-07-19 14:20:00,29.7,29.7,29.68,29.69,12796.0,28.6903,28.6903,28.671,28.6807,12796.0
2018-07-19 14:25:00,29.69,29.7,29.67,29.68,27008.0,28.6807,28.6903,28.6613,28.671,27008.0
2018-07-19 14:30:00,29.7,29.7,29.67,29.68,10440.0,28.6903,28.6903,28.6613,28.671,10440.0
2018-07-19 14:35:00,29.68,29.68,29.66,29.66,14000.0,28.671,28.671,28.6517,28.6517,14000.0
2018-07-19 14:40:00,29.65,29.66,29.65,29.66,1600.0,28.642,28.6517,28.642,28.6517,1600.0
2018-07-19 14:45:00,29.66,29.66,29.63,29.64,23200.0,28.6517,28.6517,28.6227,28.6324,23200.0
2018-07-19 14:50:00,29.62,29.62,29.6,29.61,40376.0,28.613,28.613,28.5937,28.6034,40376.0
2018-07-19 14:55:00,29.6,29.63,29.6,29.62,29664.0,28.5937,28.6227,28.5937,28.613,29664.0
2018-07-19 15:00:00,29.63,29.65,29.62,29.64,35352.0,28.6227,28.642,28.613,28.6324,35352.0
2018-07-19 15:05:00,29.64,29.65,29.64,29.64,15308.0,28.6324,28.642,28.6324,28.6324,15308.0
2018-07-19 15:10:00,29.63,29.63,29.56,29.56,52796.0,28.6227,28.6227,28.5551,28.5551,52796.0
2018-07-19 15:15:00,29.56,29.57,29.55,29.57,44120.0,28.5551,28.5647,28.5454,28.5647,44120.0
2018-07-19 15:20:00,29.56,29.59,29.56,29.58,26032.0,28.5551,28.5841,28.5551,28.5744,26032.0
2018-07-19 15:25:00,29.58,29.59,29.57,29.59,20184.0,28.5744,28.5841,28.5647,28.5841,20184.0
2018-07-19 15:30:00,29.58,29.62,29.56,29.6,62084.0,28.5744,28.613,28.5551,28.5937,62084.0
2018-07-19 15:35:00,29.61,29.61,29.59,29.61,37336.0,28.6034,28.6034,28.5841,28.6034,37336.0
2018-07-19 15:40:00,29.6,29.6,29.57,29.6,52564.0,28.5937,28.5937,28.5647,28.5937,52564.0
2018-07-19 15:45:00,29.6,29.6,29.56,29.57,57736.0,28.5937,28.5937,28.5551,28.5647,57736.0
2018-07-19 15:50:00,29.56,29.57,29.53,29.56,56888.0,28.5551,28.5647,28.5261,28.5551,56888.0
2018-07-19 15:55:00,29.55,29.58,29.54,29.57,166680.0,28.5454,28.5744,28.5358,28.5647,166680.0
2018-07-20 09:30:00,29.52,29.54,29.49,29.5,320344.0,28.5164,28.5358,28.4875,28.4971,320344.0
2018-07-20 09:35:00,29.5,29.54,29.49,29.5,53716.0,28.4971,28.5358,28.4875,28.4971,53716.0
2018-07-20 09:40:00,29.52,29.55,29.52,29.55,53444.0,28.5164,28.5454,28.5164,28.5454,53444.0
2018-07-20 09:45:00,29.55,29.57,29.52,29.53,221884.0,28.5454,28.5647,28.5164,28.5261,221884.0
2018-07-20 09:50:00,29.53,29.53,29.51,29.53,117136.0,28.5261,28.5261,28.5068,28.5261,117136.0
2018-07-20 09:55:00,29.56,29.57,29.55,29.57,13468.0,28.5551,28.5647,28.5454,28.5647,13468.0
2018-07-20 10:00:00,29.57,29.6,29.54,29.54,37188.0,28.5647,28.5937,28.5358,28.5358,37188.0
2018-07-20 10:05:00,29.55,29.56,29.54,29.56,13600.0,28.5454,28.5551,28.5358,28.5551,13600.0
2018-07-20 10:10:00,29.56,29.56,29.54,29.56,13600.0,28.5551,28.5551,28.5358,28.5551,13600.0
2018-07-20 10:15:00,29.55,29.55,29.53,29.53,16792.0,28.5454,28.5454,28.5261,28.5261,16792.0
2018-07-20 10:20:00,29.53,29.58,29.52,29.56,9884.0,28.5261,28.5744,28.5164,28.5551,9884.0
2018-07-20 10:25:00,29.55,29.59,29.55,29.58,41200.0,28.5454,28.5841,28.5454,28.5744,41200.0
2018-07-20 10:30:00,29.58,29.62,29.56,29.61,39820.0,28.5744,28.613,28.5551,28.6034,39820.0
2018-07-20 10:35:00,29.6,29.61,29.6,29.6,15244.0,28.5937,28.6034,28.5937,28.5937,15244.0
2018-07-20 10:40:00,29.6,29.61,29.59,29.6,34800.0,28.5937,28.6034,28.5841,28.5937,34800.0
2018-07-20 10:45:00,29.61,29.62,29.61,29.61,14000.0,28.6034,28.613,28.6034,28.6034,14000.0
2018-07-20 10:50:00,29.6,29.6,29.56,29.58,29732.0,28.5937,28.5937,28.5551,28.5744,29732.0
2018-07-20 10:55:00,29.57,29.59,29.57,29.59,15624.0,28.5647,28.5841,28.5647,28.5841,15624.0
2018-07-20 11:00:00,29.6,29.6,29.57,29.57,24772.0,28.5937,28.5937,28.5647,28.5647,24772.0
2018-07-20 11:05:00,29.58,29.58,29.55,29.56,57840.0,28.5744,28.5744,28.5454,28.5551,57840.0
2018-07-20 11:10:00,29.57,29.62,29.57,29.62,12800.0,28.5647,28.613,28.5647,28.613,12800.0
2018-07-20 11:15:00,29.62,29.63,29.61,29.63,52264.0,28.613,28.6227,28.6034,28.6227,52264.0
2018-07-20 11:20:00,29.63,29.64,29.63,29.64,28600.0,28.6227,28.6324,28.6227,28.6324,28600.0
2018-07-20 11:25:00,29.64,29.65,29.64,29.65,20160.0,28.6324,28.642,28.6324,28.642,20160.0
2018-07-20 11:30:00,29.65,29.66,29.65,29.65,31236.0,28.642,28.6517,28.642,28.642,31236.0
2018-07-20 11:35:00,29.64,29.65,29.64,29.65,1200.0,28.6324,28.642,28.6324,28.642,1200.0
2018-07-20 11:40:00,29.64,29.65,29.63,29.65,9600.0,28.6324,28.642,28.6227,28.642,9600.0
2018-07-20 11:45:00,29.65,29.66,29.62,29.64,30636.0,28.642,28.6517,28.613,28.6324,30636.0
2018-07-20 11:50:00,29.63,29.64,29.61,29.61,15308.0,28.6227,28.6324,28.6034,28.6034,15308.0
2018-07-20 11:55:00,29.61,29.61,29.61,29.61,22800.0,28.6034,28.6034,28.6034,28.6034,22800.0
2018-07-20 12:00:00,29.61,29.62,29.6,29.62,25692.0,28.6034,28.613,28.5937,28.613,25692.0
2018-07-20 12:05:00,29.61,29.61,29.58,29.6,15420.0,28.6034,28.6034,28.5744,28.5937,15420.0
2018-07-20 12:10:00,29.6,29.6,29.57,29.57,48536.0,28.5937,28.5937,28.5647,28.5647,48536.0
2018-07-20 12:15:00,29.58,29.59,29.58,29.59,25604.0,28.5744,28.5841,28.5744,28.5841,25604.0
2018-07-20 12:20:00,29.6,29.61,29.59,29.59,39580.0,28.5937,28.6034,28.5841,28.5841,39580.0
2018-07-20 12:25:00,29.59,29.6,29.59,29.6,8400.0,28.5841,28.5937,28.5841,28.5937,8400.0
2018-07-20 12:30:00,29.58,29.59,29.58,29.59,37388.0,28.5744,28.5841,28.5744,28.5841,37388.0
2018-07-20 12:35:00,29.57,29.61,29.57,29.6,20816.0,28.5647,28.6034,28.5647,28.5937,20816.0
2018-07-20 12:40:00,29.6,29.61,29.6,29.6,5200.0,28.5937,28.6034,28.5937,28.5937,5200.0
2018-07-20 12:45:00,29.6,29.61,29.59,29.61,4400.0,28.5937,28.6034,28.5841,28.6034,4400.0
2018-07-20 12:50:00,29.6,29.61,29.6,29.6,26128.0,28.5937,28.6034,28.5937,28.5937,26128.0
2018-07-20 12:55:00,29.61,29.61,29.59,29.59,16712.0,28.6034,28.6034,28.5841,28.5841,16712.0
2018-07-20 13:00:00,29.59,29.61,29.59,29.6,23184.0,28.5841,28.6034,28.5841,28.5937,23184.0
2018-07-20 13:05:00,29.6,29.6,29.59,29.59,65136.0,28.5937,28.5937,28.5841,28.5841,65136.0
2018-07-20 13:10:00,29.59,29.61,29.58,29.6,80404.0,28.5841,28.6034,28.5744,28.5937,80404.0
2018-07-20 13:15:00,29.6,29.6,29.58,29.58,13220.0,28.5937,28.5937,28.5744,28.5744,13220.0
2018-07-20 13:20:00,29.58,29.58,29.55,29.55,76208.0,28.5744,28.5744,28.5454,28.5454,76208.0
2018-07-20 13:25:00,29.55,29.55,29.53,29.53,69420.0,28.5454,28.5454,28.5261,28.5261,69420.0
2018-07-20 13:30:00,29.52,29.55,29.52,29.55,118380.0,28.5164,28.5454,28.5164,28.5454,118380.0
2018-07-20 13:35:00,29.55,29.57,29.55,29.56,56480.0,28.5454,28.5647,28.5454,28.5551,56480.0
2018-07-20 13:40:00,29.57,29.57,29.56,29.57,18876.0,28.5647,28.5647,28.5551,28.5647,18876.0
2018-07-20 13:45:00,29.56,29.57,29.56,29.57,10000.0,28.5551,28.5647,28.5551,28.5647,10000.0
2018-07-20 13:50:00,29.57,29.58,29.57,29.58,4000.0,28.5647,28.5744,28.5647,28.5744,4000.0
2018-07-20 13:55:00,29.58,29.6,29.58,29.59,9520.0,28.5744,28.5937,28.5744,28.5841,9520.0
2018-07-20 14:00:00,29.58,29.6,29.58,29.6,13200.0,28.5744,28.5937,28.5744,28.5937,13200.0
2018-07-20 14:05:00,29.59,29.61,29.58,29.58,45700.0,28.5841,28.6034,28.5744,28.5744,45700.0
2018-07-20 14:10:00,29.59,29.59,29.56,29.56,132204.0,28.5841,28.5841,28.5551,28.5551,132204.0
2018-07-20 14:15:00,29.55,29.57,29.55,29.56,20000.0,28.5454,28.5647,28.5454,28.5551,20000.0
2018-07-20 14:20:00,29.56,29.57,29.55,29.55,22748.0,28.5551,28.5647,28.5454,28.5454,22748.0
2018-07-20 14:25:00,29.55,29.55,29.53,29.54,20180.0,28.5454,28.5454,28.5261,28.5358,20180.0
2018-07-20 14:30:00,29.55,29.55,29.48,29.48,141044.0,28.5454,28.5454,28.4778,28.4778,141044.0
2018-07-20 14:35:00,29.47,29.48,29.46,29.48,171228.0,28.4681,28.4778,28.4585,28.4778,171228.0
2018-07-20 14:40:00,29.48,29.51,29.48,29.51,15880.0,28.4778,28.5068,28.4778,28.5068,15880.0
2018-07-20 14:45:00,29.51,29.55,29.51,29.55,9364.0,28.5068,28.5454,28.5068,28.5454,9364.0
2018-07-20 14:50:00,29.55,29.55,29.54,29.54,271160.0,28.5454,28.5454,28.5358,28.5358,271160.0
2018-07-20 14:55:00,29.54,29.54,29.54,29.54,34360.0,28.5358,28.5358,28.5358,28.5358,34360.0
2018-07-20 15:00:00,29.54,29.54,29.52,29.53,31608.0,28.5358,28.5358,28.5164,28.5261,31608.0
2018-07-20 15:05:00,29.53,29.55,29.53,29.53,8016.0,28.5261,28.5454,28.5261,28.5261,8016.0
2018-07-20 15:10:00,29.53,29.53,29.5,29.53,41892.0,28.5261,28.5261,28.4971,28.5261,41892.0
2018-07-20 15:15:00,29.52,29.52,29.49,29.52,40652.0,28.5164,28.5164,28.4875,28.5164,40652.0
2018-07-20 15:20:00,29.51,29.51,29.48,29.49,242324.0,28.5068,28.5068,28.4778,28.4875,242324.0
2018-07-20 15:25:00,29.48,29.49,29.48,29.49,43916.0,28.4778,28.4875,28.4778,28.4875,43916.0
2018-07-20 15:30:00,29.49,29.52,29.49,29.51,75480.0,28.4875,28.5164,28.4875,28.5068,75480.0
2018-07-20 15:35:00,29.51,29.52,29.5,29.5,11200.0,28.5068,28.5164,28.4971,28.4971,11200.0
2018-07-20 15:40:00,29.5,29.55,29.5,29.54,20336.0,28.4971,28.5454,28.4971,28.5358,20336.0
2018-07-20 15:45:00,29.54,29.54,29.5,29.5,87696.0,28.5358,28.5358,28.4971,28.4971,87696.0
2018-07-20 15:50:00,29.5,29.51,29.48,29.49,88840.0,28.4971,28.5068,28.4778,28.4875,88840.0
2018-07-20 15:55:00,29.48,29.51,29.48,29.51,379948.0,28.4778,28.5068,28.4778,28.5068,379948.0
2018-07-23 09:30:00,29.44,29.48,29.44,29.45,145168.0,28.4392,28.4778,28.4392,28.4488,145168.0
2018-07-23 09:35:00,29.43,29.43,29.4,29.41,75784.0,28.4295,28.4295,28.4005,28.4102,75784.0
2018-07-23 09:40:00,29.4,29.42,29.38,29.42,66004.0,28.4005,28.4198,28.3812,28.4198,66004.0
2018-07-23 09:45:00,29.43,29.45,29.41,29.41,33384.0,28.4295,28.4488,28.4102,28.4102,33384.0
2018-07-23 09:50:00,29.41,29.45,29.4,29.4,24592.0,28.4102,28.4488,28.4005,28.4005,24592.0
2018-07-23 09:55:00,29.41,29.46,29.38,29.46,44948.0,28.4102,28.4585,28.3812,28.4585,44948.0
2018-07-23 10:00:00,29.46,29.51,29.46,29.5,47120.0,28.4585,28.5068,28.4585,28.4971,47120.0
2018-07-23 10:05:00,29.5,29.5,29.47,29.48,25400.0,28.4971,28.4971,28.4681,28.4778,25400.0
2018-07-23 10:10:00,29.48,29.48,29.46,29.46,48332.0,28.4778,28.4778,28.4585,28.4585,48332.0
2018-07-23 10:15:00,29.45,29.46,29.43,29.43,14480.0,28.4488,28.4585,28.4295,28.4295,14480.0
2018-07-23 10:20:00,29.43,29.43,29.41,29.42,27424.0,28.4295,28.4295,28.4102,28.4198,27424.0
2018-07-23 10:25:00,29.43,29.43,29.39,29.4,8700.0,28.4295,28.4295,28.3909,28.4005,8700.0
2018-07-23 10:30:00,29.39,29.4,29.36,29.4,57424.0,28.3909,28.4005,28.3619,28.4005,57424.0
2018-07-23 10:35:00,29.4,29.45,29.4,29.45,44776.0,28.4005,28.4488,28.4005,28.4488,44776.0
2018-07-23 10:40:00,29.46,29.48,29.46,29.46,16400.0,28.4585,28.4778,28.4585,28.4585,16400.0
2018-07-23 10:45:00,29.48,29.48,29.45,29.47,17476.0,28.4778,28.4778,28.4488,28.4681,17476.0
2018-07-23 10:50:00,29.47,29.49,29.47,29.48,4800.0,28.4681,28.4875,28.4681,28.4778,4800.0
2018-07-23 10:55:00,29.48,29.48,29.46,29.46,7184.0,28.4778,28.4778,28.4585,28.4585,7184.0
2018-07-23 11:00:00,29.46,29.48,29.44,29.44,27696.0,28.4585,28.4778,28.4392,28.4392,27696.0
2018-07-23 11:05:00,29.45,29.45,29.42,29.42,33552.0,28.4488,28.4488,28.4198,28.4198,33552.0
2018-07-23 11:10:00,29.45,29.47,29.45,29.46,25760.0,28.4488,28.4681,28.4488,28.4585,25760.0
2018-07-23 11:15:00,29.47,29.49,29.46,29.47,23216.0,28.4681,28.4875,28.4585,28.4681,23216.0
2018-07-23 11:20:00,29.47,29.49,29.47,29.49,6200.0,28.4681,28.4875,28.4681,28.4875,6200.0
2018-07-23 11:25:00,29.5,29.51,29.48,29.5,42548.0,28.4971,28.5068,28.4778,28.4971,42548.0
2018-07-23 11:30:00,29.5,29.52,29.5,29.51,14004.0,28.4971,28.5164,28.4971,28.5068,14004.0
2018-07-23 11:35:00,29.52,29.54,29.52,29.53,34024.0,28.5164,28.5358,28.5164,28.5261,34024.0
2018-07-23 11:40:00,29.53,29.54,29.51,29.51,11912.0,28.5261,28.5358,28.5068,28.5068,11912.0
2018-07-23 11:45:00,29.52,29.54,29.52,29.53,10632.0,28.5164,28.5358,28.5164,28.5261,10632.0
2018-07-23 11:50:00,29.53,29.54,29.52,29.54,34920.0,28.5261,28.5358,28.5164,28.5358,34920.0
2018-07-23 11:55:00,29.54,29.56,29.54,29.56,12352.0,28.5358,28.5551,28.5358,28.5551,12352.0
2018-07-23 12:00:00,29.55,29.56,29.55,29.55,5800.0,28.5454,28.5551,28.5454,28.5454,5800.0
2018-07-23 12:05:00,29.55,29.55,29.54,29.54,12292.0,28.5454,28.5454,28.5358,28.5358,12292.0
2018-07-23 12:10:00,29.54,29.56,29.53,29.55,8776.0,28.5358,28.5551,28.5261,28.5454,8776.0
2018-07-23 12:15:00,29.55,29.56,29.55,29.56,9840.0,28.5454,28.5551,28.5454,28.5551,9840.0
2018-07-23 12:20:00,29.56,29.6,29.56,29.59,26440.0,28.5551,28.5937,28.5551,28.5841,26440.0
2018-07-23 12:25:00,29.59,29.6,29.59,29.6,3200.0,28.5841,28.5937,28.5841,28.5937,3200.0
2018-07-23 12:30:00,29.59,29.61,29.58,29.61,22960.0,28.5841,28.6034,28.5744,28.6034,22960.0
2018-07-23 12:35:00,29.61,29.62,29.61,29.61,18464.0,28.6034,28.613,28.6034,28.6034,18464.0
2018-07-23 12:40:00,29.61,29.63,29.61,29.62,18324.0,28.6034,28.6227,28.6034,28.613,18324.0
2018-07-23 12:45:00,29.62,29.62,29.6,29.6,7464.0,28.613,28.613,28.5937,28.5937,7464.0
2018-07-23 12:50:00,29.6,29.61,29.6,29.61,11080.0,28.5937,28.6034,28.5937,28.6034,11080.0
2018-07-23 12:55:00,29.6,29.61,29.6,29.6,10228.0,28.5937,28.6034,28.5937,28.5937,10228.0
2018-07-23 13:00:00,29.61,29.61,29.6,29.6,2400.0,28.6034,28.6034,28.5937,28.5937,2400.0
2018-07-23 13:05:00,29.6,29.6,29.59,29.6,11280.0,28.5937,28.5937,28.5841,28.5937,11280.0
2018-07-23 13:10:00,29.6,29.6,29.59,29.59,9600.0,28.5937,28.5937,28.5841,28.5841,9600.0
2018-07-23 13:15:00,29.59,29.59,29.58,29.58,6524.0,28.5841,28.5841,28.5744,28.5744,6524.0
2018-07-23 13:20:00,29.58,29.58,29.55,29.55,28352.0,28.5744,28.5744,28.5454,28.5454,28352.0
2018-07-23 13:25:00,29.57,29.57,29.56,29.57,2800.0,28.5647,28.5647,28.5551,28.5647,2800.0
2018-07-23 13:30:00,29.57,29.58,29.57,29.58,4788.0,28.5647,28.5744,28.5647,28.5744,4788.0
2018-07-23 13:35:00,29.58,29.6,29.58,29.58,51256.0,28.5744,28.5937,28.5744,28.5744,51256.0
2018-07-23 13:40:00,29.58,29.6,29.58,29.6,9420.0,28.5744,28.5937,28.5744,28.5937,9420.0
2018-07-23 13:45:00,29.59,29.6,29.59,29.59,4400.0,28.5841,28.5937,28.5841,28.5841,4400.0
2018-07-23 13:50:00,29.6,29.62,29.6,29.62,10800.0,28.5937,28.613,28.5937,28.613,10800.0
2018-07-23 13:55:00,29.62,29.62,29.6,29.6,9832.0,28.613,28.613,28.5937,28.5937,9832.0
2018-07-23 14:00:00,29.6,29.62,29.59,29.61,9072.0,28.5937,28.613,28.5841,28.6034,9072.0
2018-07-23 14:05:00,29.61,29.61,29.6,29.6,6400.0,28.6034,28.6034,28.5937,28.5937,6400.0
2018-07-23 14:10:00,29.61,29.62,29.6,29.61,28400.0,28.6034,28.613,28.5937,28.6034,28400.0
2018-07-23 14:15:00,29.62,29.64,29.61,29.61,24148.0,28.613,28.6324,28.6034,28.6034,24148.0
2018-07-23 14:20:00,29.61,29.61,29.6,29.61,4280.0,28.6034,28.6034,28.5937,28.6034,4280.0
2018-07-23 14:25:00,29.62,29.63,29.62,29.62,4580.0,28.613,28.6227,28.613,28.613,4580.0
2018-07-23 14:30:00,29.61,29.62,29.61,29.61,6000.0,28.6034,28.613,28.6034,28.6034,6000.0
2018-07-23 14:35:00,29.61,29.61,29.61,29.61,14864.0,28.6034,28.6034,28.6034,28.6034,14864.0
2018-07-23 14:40:00,29.61,29.62,29.61,29.62,1200.0,28.6034,28.613,28.6034,28.613,1200.0
2018-07-23 14:45:00,29.62,29.63,29.62,29.63,21724.0,28.613,28.6227,28.613,28.6227,21724.0
2018-07-23 14:50:00,29.64,29.64,29.63,29.64,36000.0,28.6324,28.6324,28.6227,28.6324,36000.0
2018-07-23 14:55:00,29.63,29.63,29.62,29.63,6800.0,28.6227,28.6227,28.613,28.6227,6800.0
2018-07-23 15:00:00,29.63,29.63,29.62,29.62,15768.0,28.6227,28.6227,28.613,28.613,15768.0
2018-07-23 15:05:00,29.62,29.62,29.61,29.61,2000.0,28.613,28.613,28.6034,28.6034,2000.0
2018-07-23 15:10:00,29.62,29.63,29.61,29.63,11600.0,28.613,28.6227,28.6034,28.6227,11600.0
2018-07-23 15:15:00,29.62,29.62,29.61,29.62,7700.0,28.613,28.613,28.6034,28.613,7700.0
2018-07-23 15:20:00,29.61,29.63,29.61,29.62,13600.0,28.6034,28.6227,28.6034,28.613,13600.0
2018-07-23 15:25:00,29.61,29.61,29.6,29.61,12224.0,28.6034,28.6034,28.5937,28.6034,12224.0
2018-07-23 15:30:00,29.61,29.61,29.6,29.61,21336.0,28.6034,28.6034,28.5937,28.6034,21336.0
2018-07-23 15:35:00,29.6,29.61,29.6,29.6,44192.0,28.5937,28.6034,28.5937,28.5937,44192.0
2018-07-23 15:40:00,29.6,29.61,29.6,29.61,22304.0,28.5937,28.6034,28.5937,28.6034,22304.0
2018-07-23 15:45:00,29.61,29.63,29.61,29.62,24220.0,28.6034,28.6227,28.6034,28.613,24220.0
2018-07-23 15:50:00,29.62,29.65,29.61,29.61,60928.0,28.613,28.642,28.6034,28.6034,60928.0
2018-07-23 15:55:00,29.61,29.61,29.59,29.61,116544.0,28.6034,28.6034,28.5841,28.6034,116544.0
2018-07-24 09:30:00,29.93,29.96,29.92,29.96,186808.0,28.9125,28.9415,28.9028,28.9415,186808.0
2018-07-24 09:35:00,29.96,30.04,29.95,30.04,178352.0,28.9415,29.0188,28.9318,29.0188,178352.0
2018-07-24 09:40:00,30.04,30.05,30.01,30.01,57544.0,29.0188,29.0284,28.9898,28.9898,57544.0
2018-07-24 09:45:00,30.01,30.02,30.0,30.0,34080.0,28.9898,28.9994,28.9801,28.9801,34080.0
2018-07-24 09:50:00,30.01,30.02,29.98,29.99,44384.0,28.9898,28.9994,28.9608,28.9705,44384.0
2018-07-24 09:55:00,29.99,29.99,29.95,29.99,70168.0,28.9705,28.9705,28.9318,28.9705,70168.0
2018-07-24 10:00:00,29.99,30.03,29.99,30.02,68260.0,28.9705,29.0091,28.9705,28.9994,68260.0
2018-07-24 10:05:00,30.02,30.04,30.01,30.01,31704.0,28.9994,29.0188,28.9898,28.9898,31704.0
2018-07-24 10:10:00,30.01,30.02,30.0,30.0,8400.0,28.9898,28.9994,28.9801,28.9801,8400.0
2018-07-24 10:15:00,30.0,30.08,30.0,30.08,81012.0,28.9801,29.0574,28.9801,29.0574,81012.0
2018-07-24 10:20:00,30.08,30.09,30.06,30.07,29380.0,29.0574,29.0671,29.0381,29.0477,29380.0
2018-07-24 10:25:00,30.08,30.1,30.06,30.08,192612.0,29.0574,29.0767,29.0381,29.0574,192612.0
2018-07-24 10:30:00,30.08,30.1,30.07,30.09,144252.0,29.0574,29.0767,29.0477,29.0671,144252.0
2018-07-24 10:35:00,30.09,30.09,30.07,30.09,7708.0,29.0671,29.0671,29.0477,29.0671,7708.0
2018-07-24 10:40:00,30.08,30.08,30.05,30.06,107116.0,29.0574,29.0574,29.0284,29.0381,107116.0
2018-07-24 10:45:00,30.06,30.06,30.05,30.05,172080.0,29.0381,29.0381,29.0284,29.0284,172080.0
2018-07-24 10:50:00,30.05,30.07,30.05,30.05,26068.0,29.0284,29.0477,29.0284,29.0284,26068.0
2018-07-24 10:55:00,30.03,30.06,30.03,30.04,48932.0,29.0091,29.0381,29.0091,29.0188,48932.0
2018-07-24 11:00:00,30.05,30.05,29.95,29.95,49112.0,29.0284,29.0284,28.9318,28.9318,49112.0
2018-07-24 11:05:00,29.95,29.95,29.88,29.92,174644.0,28.9318,28.9318,28.8642,28.9028,174644.0
2018-07-24 11:10:00,29.91,29.95,29.88,29.95,91484.0,28.8932,28.9318,28.8642,28.9318,91484.0
2018-07-24 11:15:00,29.95,29.95,29.92,29.93,26840.0,28.9318,28.9318,28.9028,28.9125,26840.0
2018-07-24 11:20:00,29.93,29.97,29.93,29.97,27280.0,28.9125,28.9511,28.9125,28.9511,27280.0
2018-07-24 11:25:00,29.97,29.98,29.96,29.98,14240.0,28.9511,28.9608,28.9415,28.9608,14240.0
2018-07-24 11:30:00,29.98,29.99,29.93,29.95,51008.0,28.9608,28.9705,28.9125,28.9318,51008.0
2018-07-24 11:35:00,29.92,29.95,29.91,29.94,53660.0,28.9028,28.9318,28.8932,28.9222,53660.0
2018-07-24 11:40:00,29.94,29.96,29.93,29.94,9100.0,28.9222,28.9415,28.9125,28.9222,9100.0
2018-07-24 11:45:00,29.95,29.95,29.9,29.93,34680.0,28.9318,28.9318,28.8835,28.9125,34680.0
2018-07-24 11:50:00,29.91,29.92,29.89,29.91,35252.0,28.8932,28.9028,28.8739,28.8932,35252.0
2018-07-24 11:55:00,29.9,29.96,29.9,29.95,81496.0,28.8835,28.9415,28.8835,28.9318,81496.0
2018-07-24 12:00:00,29.94,29.99,29.94,29.99,49760.0,28.9222,28.9705,28.9222,28.9705,49760.0
2018-07-24 12:05:00,29.98,29.98,29.98,29.98,46600.0,28.9608,28.9608,28.9608,28.9608,46600.0
2018-07-24 12:10:00,29.99,30.0,29.98,30.0,32164.0,28.9705,28.9801,28.9608,28.9801,32164.0
2018-07-24 12:15:00,30.0,30.0,29.99,29.99,14908.0,28.9801,28.9801,28.9705,28.9705,14908.0
2018-07-24 12:20:00,29.99,30.0,29.99,30.0,7144.0,28.9705,28.9801,28.9705,28.9801,7144.0
2018-07-24 12:25:00,29.98,29.99,29.98,29.99,67060.0,28.9608,28.9705,28.9608,28.9705,67060.0
2018-07-24 12:30:00,29.98,30.0,29.98,29.99,31084.0,28.9608,28.9801,28.9608,28.9705,31084.0
2018-07-24 12:35:00,29.98,29.98,29.98,29.98,3800.0,28.9608,28.9608,28.9608,28.9608,3800.0
2018-07-24 12:40:00,29.97,29.97,29.92,29.92,123660.0,28.9511,28.9511,28.9028,28.9028,123660.0
2018-07-24 12:45:00,29.93,29.95,29.92,29.92,42204.0,28.9125,28.9318,28.9028,28.9028,42204.0
2018-07-24 12:50:00,29.92,29.92,29.87,29.88,69960.0,28.9028,28.9028,28.8545,28.8642,69960.0
2018-07-24 12:55:00,29.88,29.9,29.86,29.89,168240.0,28.8642,28.8835,28.8449,28.8739,168240.0
2018-07-24 13:00:00,29.88,29.91,29.87,29.9,52588.0,28.8642,28.8932,28.8545,28.8835,52588.0
2018-07-24 13:05:00,29.9,29.93,29.9,29.92,25056.0,28.8835,28.9125,28.8835,28.9028,25056.0
2018-07-24 13:10:00,29.92,29.92,29.91,29.91,8240.0,28.9028,28.9028,28.8932,28.8932,8240.0
2018-07-24 13:15:00,29.91,29.91,29.84,29.84,72852.0,28.8932,28.8932,28.8256,28.8256,72852.0
2018-07-24 13:20:00,29.84,29.85,29.81,29.84,45744.0,28.8256,28.8352,28.7966,28.8256,45744.0
2018-07-24 13:25:00,29.83,29.83,29.8,29.81,72580.0,28.8159,28.8159,28.7869,28.7966,72580.0
2018-07-24 13:30:00,29.82,29.82,29.73,29.77,85896.0,28.8062,28.8062,28.7193,28.7579,85896.0
2018-07-24 13:35:00,29.77,29.78,29.74,29.75,73796.0,28.7579,28.7676,28.729,28.7386,73796.0
2018-07-24 13:40:00,29.74,29.77,29.73,29.77,94512.0,28.729,28.7579,28.7193,28.7579,94512.0
2018-07-24 13:45:00,29.73,29.83,29.73,29.82,154220.0,28.7193,28.8159,28.7193,28.8062,154220.0
2018-07-24 13:50:00,29.82,29.83,29.78,29.79,25420.0,28.8062,28.8159,28.7676,28.7773,25420.0
2018-07-24 13:55:00,29.8,29.83,29.79,29.8,15272.0,28.7869,28.8159,28.7773,28.7869,15272.0
2018-07-24 14:00:00,29.79,29.79,29.75,29.75,6900.0,28.7773,28.7773,28.7386,28.7386,6900.0
2018-07-24 14:05:00,29.72,29.73,29.69,29.71,31208.0,28.7096,28.7193,28.6807,28.7,31208.0
2018-07-24 14:10:00,29.72,29.73,29.71,29.72,7760.0,28.7096,28.7193,28.7,28.7096,7760.0
2018-07-24 14:15:00,29.72,29.75,29.7,29.75,16628.0,28.7096,28.7386,28.6903,28.7386,16628.0
2018-07-24 14:20:00,29.74,29.77,29.74,29.76,14640.0,28.729,28.7579,28.729,28.7483,14640.0
2018-07-24 14:25:00,29.76,29.76,29.74,29.75,3320.0,28.7483,28.7483,28.729,28.7386,3320.0
2018-07-24 14:30:00,29.73,29.78,29.71,29.78,128744.0,28.7193,28.7676,28.7,28.7676,128744.0
2018-07-24 14:35:00,29.78,29.79,29.71,29.72,181800.0,28.7676,28.7773,28.7,28.7096,181800.0
2018-07-24 14:40:00,29.73,29.79,29.73,29.77,196788.0,28.7193,28.7773,28.7193,28.7579,196788.0
2018-07-24 14:45:00,29.78,29.81,29.77,29.79,160736.0,28.7676,28.7966,28.7579,28.7773,160736.0
2018-07-24 14:50:00,29.78,29.78,29.74,29.75,112924.0,28.7676,28.7676,28.729,28.7386,112924.0
2018-07-24 14:55:00,29.75,29.8,29.75,29.8,229832.0,28.7386,28.7869,28.7386,28.7869,229832.0
2018-07-24 15:00:00,29.8,29.8,29.79,29.79,24480.0,28.7869,28.7869,28.7773,28.7773,24480.0
2018-07-24 15:05:00,29.79,29.82,29.79,29.81,137064.0,28.7773,28.8062,28.7773,28.7966,137064.0
2018-07-24 15:10:00,29.8,29.82,29.8,29.82,40168.0,28.7869,28.8062,28.7869,28.8062,40168.0
2018-07-24 15:15:00,29.82,29.85,29.8,29.84,71560.0,28.8062,28.8352,28.7869,28.8256,71560.0
2018-07-24 15:20:00,29.83,29.83,29.8,29.8,44948.0,28.8159,28.8159,28.7869,28.7869,44948.0
2018-07-24 15:25:00,29.81,29.81,29.79,29.81,41996.0,28.7966,28.7966,28.7773,28.7966,41996.0
2018-07-24 15:30:00,29.8,29.86,29.8,29.84,115868.0,28.7869,28.8449,28.7869,28.8256,115868.0
2018-07-24 15:35:00,29.84,29.84,29.83,29.83,23112.0,28.8256,28.8256,28.8159,28.8159,23112.0
2018-07-24 15:40:00,29.84,29.84,29.81,29.81,16132.0,28.8256,28.8256,28.7966,28.7966,16132.0
2018-07-24 15:45:00,29.79,29.81,29.76,29.81,71508.0,28.7773,28.7966,28.7483,28.7966,71508.0
2018-07-24 15:50:00,29.82,29.88,29.82,29.88,176308.0,28.8062,28.8642,28.8062,28.8642,176308.0
2018-07-24 15:55:00,29.87,29.89,29.86,29.89,250872.0,28.8545,28.8739,28.8449,28.8739,250872.0
2018-07-25 09:30:00,29.84,29.88,29.83,29.88,49908.0,28.8256,28.8642,28.8159,28.8642,49908.0
2018-07-25 09:35:00,29.87,29.9,29.86,29.9,169200.0,28.8545,28.8835,28.8449,28.8835,169200.0
2018-07-25 09:40:00,29.91,29.92,29.91,29.92,38092.0,28.8932,28.9028,28.8932,28.9028,38092.0
2018-07-25 09:45:00,29.93,29.98,29.93,29.96,83920.0,28.9125,28.9608,28.9125,28.9415,83920.0
2018-07-25 09:50:00,29.97,29.99,29.95,29.97,40184.0,28.9511,28.9705,28.9318,28.9511,40184.0
2018-07-25 09:55:00,29.96,29.97,29.96,29.96,16248.0,28.9415,28.9511,28.9415,28.9415,16248.0
2018-07-25 10:00:00,29.96,29.96,29.94,29.95,34280.0,28.9415,28.9415,28.9222,28.9318,34280.0
2018-07-25 10:05:00,29.94,29.94,29.89,29.89,14000.0,28.9222,28.9222,28.8739,28.8739,14000.0
2018-07-25 10:10:00,29.89,29.89,29.86,29.88,41792.0,28.8739,28.8739,28.8449,28.8642,41792.0
2018-07-25 10:15:00,29.9,29.9,29.88,29.89,120364.0,28.8835,28.8835,28.8642,28.8739,120364.0
2018-07-25 10:20:00,29.89,29.92,29.88,29.9,65484.0,28.8739,28.9028,28.8642,28.8835,65484.0
2018-07-25 10:25:00,29.9,29.9,29.85,29.9,45124.0,28.8835,28.8835,28.8352,28.8835,45124.0
2018-07-25 10:30:00,29.9,29.96,29.9,29.96,52236.0,28.8835,28.9415,28.8835,28.9415,52236.0
2018-07-25 10:35:00,29.96,29.96,29.94,29.96,60660.0,28.9415,28.9415,28.9222,28.9415,60660.0
2018-07-25 10:40:00,29.97,29.97,29.87,29.92,136356.0,28.9511,28.9511,28.8545,28.9028,136356.0
2018-07-25 10:45:00,29.92,29.95,29.88,29.88,47472.0,28.9028,28.9318,28.8642,28.8642,47472.0
2018-07-25 10:50:00,29.88,29.9,29.87,29.88,24568.0,28.8642,28.8835,28.8545,28.8642,24568.0
2018-07-25 10:55:00,29.86,29.9,29.86,29.88,18904.0,28.8449,28.8835,28.8449,28.8642,18904.0
2018-07-25 11:00:00,29.88,29.9,29.87,29.89,54900.0,28.8642,28.8835,28.8545,28.8739,54900.0
2018-07-25 11:05:00,29.9,29.9,29.86,29.86,26080.0,28.8835,28.8835,28.8449,28.8449,26080.0
2018-07-25 11:10:00,29.86,29.87,29.85,29.87,117072.0,28.8449,28.8545,28.8352,28.8545,117072.0
2018-07-25 11:15:00,29.88,29.91,29.88,29.91,10400.0,28.8642,28.8932,28.8642,28.8932,10400.0
2018-07-25 11:20:00,29.91,29.93,29.9,29.93,35240.0,28.8932,28.9125,28.8835,28.9125,35240.0
2018-07-25 11:25:00,29.93,29.96,29.93,29.95,35444.0,28.9125,28.9415,28.9125,28.9318,35444.0
2018-07-25 11:30:00,29.96,29.97,29.95,29.96,37672.0,28.9415,28.9511,28.9318,28.9415,37672.0
2018-07-25 11:35:00,29.96,29.96,29.93,29.94,33556.0,28.9415,28.9415,28.9125,28.9222,33556.0
2018-07-25 11:40:00,29.95,29.98,29.95,29.98,147452.0,28.9318,28.9608,28.9318,28.9608,147452.0
2018-07-25 11:45:00,29.99,30.02,29.98,30.0,358848.0,28.9705,28.9994,28.9608,28.9801,358848.0
2018-07-25 11:50:00,30.0,30.0,29.97,29.99,42400.0,28.9801,28.9801,28.9511,28.9705,42400.0
2018-07-25 11:55:00,29.98,30.01,29.98,30.01,237376.0,28.9608,28.9898,28.9608,28.9898,237376.0
2018-07-25 12:00:00,30.02,30.03,29.99,29.99,239256.0,28.9994,29.0091,28.9705,28.9705,239256.0
2018-07-25 12:05:00,29.99,30.0,29.99,29.99,10892.0,28.9705,28.9801,28.9705,28.9705,10892.0
2018-07-25 12:10:00,30.0,30.01,30.0,30.0,17540.0,28.9801,28.9898,28.9801,28.9801,17540.0
2018-07-25 12:15:00,30.01,30.01,30.0,30.0,29680.0,28.9898,28.9898,28.9801,28.9801,29680.0
2018-07-25 12:20:00,30.01,30.02,30.0,30.02,231324.0,28.9898,28.9994,28.9801,28.9994,231324.0
2018-07-25 12:25:00,30.03,30.03,30.0,30.0,44168.0,29.0091,29.0091,28.9801,28.9801,44168.0
2018-07-25 12:30:00,30.01,30.01,29.99,30.0,9180.0,28.9898,28.9898,28.9705,28.9801,9180.0
2018-07-25 12:35:00,30.0,30.01,30.0,30.0,32400.0,28.9801,28.9898,28.9801,28.9801,32400.0
2018-07-25 12:40:00,30.01,30.04,30.01,30.03,48920.0,28.9898,29.0188,28.9898,29.0091,48920.0
2018-07-25 12:45:00,30.04,30.05,30.03,30.05,83200.0,29.0188,29.0284,29.0091,29.0284,83200.0
2018-07-25 12:50:00,30.05,30.07,30.04,30.06,63164.0,29.0284,29.0477,29.0188,29.0381,63164.0
2018-07-25 12:55:00,30.07,30.07,30.06,30.07,18116.0,29.0477,29.0477,29.0381,29.0477,18116.0
2018-07-25 13:00:00,30.07,30.08,30.07,30.08,24756.0,29.0477,29.0574,29.0477,29.0574,24756.0
2018-07-25 13:05:00,30.06,30.06,30.05,30.05,3988.0,29.0381,29.0381,29.0284,29.0284,3988.0
2018-07-25 13:10:00,30.05,30.05,30.04,30.04,48368.0,29.0284,29.0284,29.0188,29.0188,48368.0
2018-07-25 13:15:00,30.04,30.04,30.01,30.01,18200.0,29.0188,29.0188,28.9898,28.9898,18200.0
2018-07-25 13:20:00,30.01,30.01,30.01,30.01,4148.0,28.9898,28.9898,28.9898,28.9898,4148.0
2018-07-25 13:25:00,30.01,30.02,30.01,30.01,10696.0,28.9898,28.9994,28.9898,28.9898,10696.0
2018-07-25 13:30:00,30.01,30.02,30.0,30.02,23840.0,28.9898,28.9994,28.9801,28.9994,23840.0
2018-07-25 13:35:00,30.02,30.04,30.01,30.03,80424.0,28.9994,29.0188,28.9898,29.0091,80424.0
2018-07-25 13:40:00,30.05,30.07,30.05,30.06,55040.0,29.0284,29.0477,29.0284,29.0381,55040.0
2018-07-25 13:45:00,30.06,30.09,30.06,30.09,21044.0,29.0381,29.0671,29.0381,29.0671,21044.0
2018-07-25 13:50:00,30.08,30.09,30.08,30.09,39476.0,29.0574,29.0671,29.0574,29.0671,39476.0
2018-07-25 13:55:00,30.1,30.11,30.07,30.09,349500.0,29.0767,29.0864,29.0477,29.0671,349500.0
2018-07-25 14:00:00,30.09,30.14,30.09,30.12,73888.0,29.0671,29.1154,29.0671,29.096,73888.0
2018-07-25 14:05:00,30.13,30.16,30.13,30.16,25540.0,29.1057,29.1347,29.1057,29.1347,25540.0
2018-07-25 14:10:00,30.17,30.17,30.14,30.15,43400.0,29.1443,29.1443,29.1154,29.125,43400.0
2018-07-25 14:15:00,30.15,30.15,30.13,30.13,26860.0,29.125,29.125,29.1057,29.1057,26860.0
2018-07-25 14:20:00,30.13,30.13,30.11,30.11,14424.0,29.1057,29.1057,29.0864,29.0864,14424.0
2018-07-25 14:25:00,30.11,30.12,30.11,30.12,24132.0,29.0864,29.096,29.0864,29.096,24132.0
2018-07-25 14:30:00,30.12,30.15,30.12,30.15,22584.0,29.096,29.125,29.096,29.125,22584.0
2018-07-25 14:35:00,30.15,30.18,30.15,30.17,41736.0,29.125,29.154,29.125,29.1443,41736.0
2018-07-25 14:40:00,30.16,30.16,30.14,30.15,64696.0,29.1347,29.1347,29.1154,29.125,64696.0
2018-07-25 14:45:00,30.15,30.2,30.15,30.19,50520.0,29.125,29.1733,29.125,29.1637,50520.0
2018-07-25 14:50:00,30.18,30.18,30.16,30.16,9200.0,29.154,29.154,29.1347,29.1347,9200.0
2018-07-25 14:55:00,30.15,30.16,30.15,30.15,8288.0,29.125,29.1347,29.125,29.125,8288.0
2018-07-25 15:00:00,30.16,30.16,30.14,30.15,6032.0,29.1347,29.1347,29.1154,29.125,6032.0
2018-07-25 15:05:00,30.15,30.16,30.15,30.16,13200.0,29.125,29.1347,29.125,29.1347,13200.0
2018-07-25 15:10:00,30.15,30.16,30.14,30.14,10244.0,29.125,29.1347,29.1154,29.1154,10244.0
2018-07-25 15:15:00,30.14,30.14,30.12,30.12,12084.0,29.1154,29.1154,29.096,29.096,12084.0
2018-07-25 15:20:00,30.12,30.14,30.12,30.14,23924.0,29.096,29.1154,29.096,29.1154,23924.0
2018-07-25 15:25:00,30.14,30.15,30.11,30.13,129368.0,29.1154,29.125,29.0864,29.1057,129368.0
2018-07-25 15:30:00,30.14,30.15,30.1,30.11,55796.0,29.1154,29.125,29.0767,29.0864,55796.0
2018-07-25 15:35:00,30.12,30.27,30.12,30.27,881208.0,29.096,29.2409,29.096,29.2409,881208.0
2018-07-25 15:40:00,30.27,30.36,30.26,30.34,185584.0,29.2409,29.3279,29.2313,29.3086,185584.0
2018-07-25 15:45:00,30.34,30.42,30.29,30.42,277384.0,29.3086,29.3858,29.2603,29.3858,277384.0
2018-07-25 15:50:00,30.43,30.48,30.41,30.45,220716.0,29.3955,29.4438,29.3762,29.4148,220716.0
2018-07-25 15:55:00,30.45,30.46,30.38,30.43,402540.0,29.4148,29.4245,29.3472,29.3955,402540.0
2018-07-26 09:30:00,30.22,30.27,30.2,30.25,97244.0,29.1926,29.2409,29.1733,29.2216,97244.0
2018-07-26 09:35:00,30.25,30.3,30.25,30.3,40224.0,29.2216,29.2699,29.2216,29.2699,40224.0
2018-07-26 09:40:00,30.31,30.36,30.27,30.32,200400.0,29.2796,29.3279,29.2409,29.2892,200400.0
2018-07-26 09:45:00,30.32,30.32,30.26,30.27,92580.0,29.2892,29.2892,29.2313,29.2409,92580.0
2018-07-26 09:50:00,30.27,30.27,30.25,30.25,53168.0,29.2409,29.2409,29.2216,29.2216,53168.0
2018-07-26 09:55:00,30.26,30.28,30.24,30.28,56172.0,29.2313,29.2506,29.212,29.2506,56172.0
2018-07-26 10:00:00,30.29,30.3,30.27,30.3,44876.0,29.2603,29.2699,29.2409,29.2699,44876.0
2018-07-26 10:05:00,30.3,30.31,30.28,30.31,61336.0,29.2699,29.2796,29.2506,29.2796,61336.0
2018-07-26 10:10:00,30.31,30.34,30.31,30.32,35652.0,29.2796,29.3086,29.2796,29.2892,35652.0
2018-07-26 10:15:00,30.3,30.33,30.3,30.32,7700.0,29.2699,29.2989,29.2699,29.2892,7700.0
2018-07-26 10:20:00,30.32,30.32,30.29,30.3,21024.0,29.2892,29.2892,29.2603,29.2699,21024.0
2018-07-26 10:25:00,30.29,30.29,30.26,30.26,9432.0,29.2603,29.2603,29.2313,29.2313,9432.0
2018-07-26 10:30:00,30.26,30.3,30.26,30.28,24376.0,29.2313,29.2699,29.2313,29.2506,24376.0
2018-07-26 10:35:00,30.28,30.35,30.27,30.35,44240.0,29.2506,29.3182,29.2409,29.3182,44240.0
2018-07-26 10:40:00,30.35,30.36,30.31,30.33,64300.0,29.3182,29.3279,29.2796,29.2989,64300.0
2018-07-26 10:45:00,30.33,30.35,30.32,30.32,39708.0,29.2989,29.3182,29.2892,29.2892,39708.0
2018-07-26 10:50:00,30.32,30.35,30.31,30.35,32412.0,29.2892,29.3182,29.2796,29.3182,32412.0
2018-07-26 10:55:00,30.35,30.36,30.34,30.36,23400.0,29.3182,29.3279,29.3086,29.3279,23400.0
2018-07-26 11:00:00,30.35,30.37,30.35,30.36,11480.0,29.3182,29.3375,29.3182,29.3279,11480.0
2018-07-26 11:05:00,30.35,30.39,30.35,30.38,32356.0,29.3182,29.3569,29.3182,29.3472,32356.0
2018-07-26 11:10:00,30.38,30.38,30.35,30.38,15500.0,29.3472,29.3472,29.3182,29.3472,15500.0
2018-07-26 11:15:00,30.37,30.37,30.35,30.36,5948.0,29.3375,29.3375,29.3182,29.3279,5948.0
2018-07-26 11:20:00,30.38,30.39,30.36,30.37,71040.0,29.3472,29.3569,29.3279,29.3375,71040.0
2018-07-26 11:25:00,30.35,30.35,30.34,30.35,29680.0,29.3182,29.3182,29.3086,29.3182,29680.0
2018-07-26 11:30:00,30.36,30.36,30.31,30.31,48184.0,29.3279,29.3279,29.2796,29.2796,48184.0
2018-07-26 11:35:00,30.31,30.33,30.3,30.33,15600.0,29.2796,29.2989,29.2699,29.2989,15600.0
2018-07-26 11:40:00,30.33,30.35,30.33,30.35,21400.0,29.2989,29.3182,29.2989,29.3182,21400.0
2018-07-26 11:45:00,30.34,30.35,30.33,30.33,9048.0,29.3086,29.3182,29.2989,29.2989,9048.0
2018-07-26 11:50:00,30.35,30.35,30.34,30.34,8664.0,29.3182,29.3182,29.3086,29.3086,8664.0
2018-07-26 11:55:00,30.36,30.38,30.36,30.38,10836.0,29.3279,29.3472,29.3279,29.3472,10836.0
2018-07-26 12:00:00,30.38,30.42,30.38,30.41,45760.0,29.3472,29.3858,29.3472,29.3762,45760.0
2018-07-26 12:05:00,30.41,30.41,30.34,30.34,18400.0,29.3762,29.3762,29.3086,29.3086,18400.0
2018-07-26 12:10:00,30.34,30.36,30.32,30.35,28288.0,29.3086,29.3279,29.2892,29.3182,28288.0
2018-07-26 12:15:00,30.35,30.36,30.35,30.35,3252.0,29.3182,29.3279,29.3182,29.3182,3252.0
2018-07-26 12:20:00,30.34,30.34,30.31,30.31,10276.0,29.3086,29.3086,29.2796,29.2796,10276.0
2018-07-26 12:25:00,30.3,30.3,30.28,30.3,50632.0,29.2699,29.2699,29.2506,29.2699,50632.0
2018-07-26 12:30:00,30.3,30.3,30.28,30.28,19788.0,29.2699,29.2699,29.2506,29.2506,19788.0
2018-07-26 12:35:00,30.28,30.3,30.28,30.3,22924.0,29.2506,29.2699,29.2506,29.2699,22924.0
2018-07-26 12:40:00,30.3,30.3,30.29,30.29,11520.0,29.2699,29.2699,29.2603,29.2603,11520.0
2018-07-26 12:45:00,30.3,30.3,30.25,30.27,6600.0,29.2699,29.2699,29.2216,29.2409,6600.0
2018-07-26 12:50:00,30.27,30.28,30.22,30.23,48488.0,29.2409,29.2506,29.1926,29.2023,48488.0
2018-07-26 12:55:00,30.25,30.25,30.23,30.25,11820.0,29.2216,29.2216,29.2023,29.2216,11820.0
2018-07-26 13:00:00,30.23,30.24,30.21,30.24,12800.0,29.2023,29.212,29.183,29.212,12800.0
2018-07-26 13:05:00,30.25,30.25,30.23,30.25,6000.0,29.2216,29.2216,29.2023,29.2216,6000.0
2018-07-26 13:10:00,30.25,30.27,30.25,30.25,18020.0,29.2216,29.2409,29.2216,29.2216,18020.0
2018-07-26 13:15:00,30.25,30.31,30.25,30.29,47796.0,29.2216,29.2796,29.2216,29.2603,47796.0
2018-07-26 13:20:00,30.29,30.32,30.29,30.32,14760.0,29.2603,29.2892,29.2603,29.2892,14760.0
2018-07-26 13:25:00,30.32,30.32,30.3,30.31,5640.0,29.2892,29.2892,29.2699,29.2796,5640.0
2018-07-26 13:30:00,30.3,30.3,30.28,30.29,5560.0,29.2699,29.2699,29.2506,29.2603,5560.0
2018-07-26 13:35:00,30.29,30.3,30.27,30.28,10548.0,29.2603,29.2699,29.2409,29.2506,10548.0
2018-07-26 13:40:00,30.28,30.29,30.27,30.28,27944.0,29.2506,29.2603,29.2409,29.2506,27944.0
2018-07-26 13:45:00,30.28,30.28,30.26,30.26,1200.0,29.2506,29.2506,29.2313,29.2313,1200.0
2018-07-26 13:50:00,30.28,30.28,30.28,30.28,3280.0,29.2506,29.2506,29.2506,29.2506,3280.0
2018-07-26 13:55:00,30.26,30.27,30.25,30.27,13872.0,29.2313,29.2409,29.2216,29.2409,13872.0
2018-07-26 14:00:00,30.27,30.27,30.24,30.25,25760.0,29.2409,29.2409,29.212,29.2216,25760.0
2018-07-26 14:05:00,30.25,30.27,30.25,30.25,4200.0,29.2216,29.2409,29.2216,29.2216,4200.0
2018-07-26 14:10:00,30.27,30.29,30.27,30.27,23440.0,29.2409,29.2603,29.2409,29.2409,23440.0
2018-07-26 14:15:00,30.28,30.28,30.27,30.27,11312.0,29.2506,29.2506,29.2409,29.2409,11312.0
2018-07-26 14:20:00,30.27,30.28,30.27,30.28,16500.0,29.2409,29.2506,29.2409,29.2506,16500.0
2018-07-26 14:25:00,30.29,30.29,30.27,30.27,8696.0,29.2603,29.2603,29.2409,29.2409,8696.0
2018-07-26 14:30:00,30.29,30.3,30.27,30.3,14400.0,29.2603,29.2699,29.2409,29.2699,14400.0
2018-07-26 14:35:00,30.29,30.31,30.29,30.31,27280.0,29.2603,29.2796,29.2603,29.2796,27280.0
2018-07-26 14:40:00,30.3,30.31,30.28,30.28,21200.0,29.2699,29.2796,29.2506,29.2506,21200.0
2018-07-26 14:45:00,30.28,30.3,30.28,30.28,13472.0,29.2506,29.2699,29.2506,29.2506,13472.0
2018-07-26 14:50:00,30.29,30.29,30.28,30.28,7296.0,29.2603,29.2603,29.2506,29.2506,7296.0
2018-07-26 14:55:00,30.29,30.29,30.27,30.27,117132.0,29.2603,29.2603,29.2409,29.2409,117132.0
2018-07-26 15:00:00,30.25,30.25,30.22,30.22,57632.0,29.2216,29.2216,29.1926,29.1926,57632.0
2018-07-26 15:05:00,30.24,30.24,30.23,30.24,12492.0,29.212,29.212,29.2023,29.212,12492.0
2018-07-26 15:10:00,30.25,30.25,30.22,30.23,44196.0,29.2216,29.2216,29.1926,29.2023,44196.0
2018-07-26 15:15:00,30.25,30.25,30.24,30.24,18140.0,29.2216,29.2216,29.212,29.212,18140.0
2018-07-26 15:20:00,30.24,30.25,30.21,30.22,44900.0,29.212,29.2216,29.183,29.1926,44900.0
2018-07-26 15:25:00,30.23,30.25,30.22,30.24,25280.0,29.2023,29.2216,29.1926,29.212,25280.0
2018-07-26 15:30:00,30.25,30.29,30.25,30.29,33496.0,29.2216,29.2603,29.2216,29.2603,33496.0
2018-07-26 15:35:00,30.28,30.28,30.27,30.28,8768.0,29.2506,29.2506,29.2409,29.2506,8768.0
2018-07-26 15:40:00,30.28,30.28,30.22,30.22,45028.0,29.2506,29.2506,29.1926,29.1926,45028.0
2018-07-26 15:45:00,30.23,30.26,30.23,30.25,82736.0,29.2023,29.2313,29.2023,29.2216,82736.0
2018-07-26 15:50:00,30.25,30.25,30.22,30.25,43456.0,29.2216,29.2216,29.1926,29.2216,43456.0
2018-07-26 15:55:00,30.24,30.28,30.24,30.25,190580.0,29.212,29.2506,29.212,29.2216,190580.0
2018-07-27 09:30:00,30.34,30.35,30.31,30.31,150056.0,29.3086,29.3182,29.2796,29.2796,150056.0
2018-07-27 09:35:00,30.31,30.33,30.28,30.28,103204.0,29.2796,29.2989,29.2506,29.2506,103204.0
2018-07-27 09:40:00,30.28,30.3,30.26,30.3,72012.0,29.2506,29.2699,29.2313,29.2699,72012.0
2018-07-27 09:45:00,30.3,30.32,30.3,30.31,39700.0,29.2699,29.2892,29.2699,29.2796,39700.0
2018-07-27 09:50:00,30.29,30.3,30.27,30.3,44168.0,29.2603,29.2699,29.2409,29.2699,44168.0
2018-07-27 09:55:00,30.3,30.31,30.19,30.19,200028.0,29.2699,29.2796,29.1637,29.1637,200028.0
2018-07-27 10:00:00,30.2,30.23,30.2,30.23,146200.0,29.1733,29.2023,29.1733,29.2023,146200.0
2018-07-27 10:05:00,30.23,30.24,30.23,30.24,20000.0,29.2023,29.212,29.2023,29.212,20000.0
2018-07-27 10:10:00,30.24,30.24,30.16,30.16,249312.0,29.212,29.212,29.1347,29.1347,249312.0
2018-07-27 10:15:00,30.17,30.2,30.16,30.2,31596.0,29.1443,29.1733,29.1347,29.1733,31596.0
2018-07-27 10:20:00,30.19,30.23,30.19,30.22,30000.0,29.1637,29.2023,29.1637,29.1926,30000.0
2018-07-27 10:25:00,30.21,30.22,30.17,30.17,31732.0,29.183,29.1926,29.1443,29.1443,31732.0
2018-07-27 10:30:00,30.16,30.22,30.16,30.21,45672.0,29.1347,29.1926,29.1347,29.183,45672.0
2018-07-27 10:35:00,30.22,30.22,30.18,30.2,75880.0,29.1926,29.1926,29.154,29.1733,75880.0
2018-07-27 10:40:00,30.2,30.2,30.13,30.17,196624.0,29.1733,29.1733,29.1057,29.1443,196624.0
2018-07-27 10:45:00,30.16,30.16,30.1,30.1,64776.0,29.1347,29.1347,29.0767,29.0767,64776.0
2018-07-27 10:50:00,30.1,30.14,30.09,30.12,102216.0,29.0767,29.1154,29.0671,29.096,102216.0
2018-07-27 10:55:00,30.11,30.13,30.08,30.13,79308.0,29.0864,29.1057,29.0574,29.1057,79308.0
2018-07-27 11:00:00,30.12,30.15,30.12,30.14,13356.0,29.096,29.125,29.096,29.1154,13356.0
2018-07-27 11:05:00,30.12,30.12,30.08,30.09,19080.0,29.096,29.096,29.0574,29.0671,19080.0
2018-07-27 11:10:00,30.11,30.13,30.08,30.09,32620.0,29.0864,29.1057,29.0574,29.0671,32620.0
2018-07-27 11:15:00,30.1,30.11,30.07,30.11,41940.0,29.0767,29.0864,29.0477,29.0864,41940.0
2018-07-27 11:20:00,30.11,30.12,30.09,30.11,28056.0,29.0864,29.096,29.0671,29.0864,28056.0
2018-07-27 11:25:00,30.1,30.12,30.09,30.11,16000.0,29.0767,29.096,29.0671,29.0864,16000.0
2018-07-27 11:30:00,30.09,30.14,30.09,30.13,126724.0,29.0671,29.1154,29.0671,29.1057,126724.0
2018-07-27 11:35:00,30.13,30.15,30.11,30.15,492840.0,29.1057,29.125,29.0864,29.125,492840.0
2018-07-27 11:40:00,30.14,30.14,30.1,30.12,125144.0,29.1154,29.1154,29.0767,29.096,125144.0
2018-07-27 11:45:00,30.11,30.11,30.1,30.1,5080.0,29.0864,29.0864,29.0767,29.0767,5080.0
2018-07-27 11:50:00,30.11,30.11,30.09,30.1,128576.0,29.0864,29.0864,29.0671,29.0767,128576.0
2018-07-27 11:55:00,30.11,30.12,30.07,30.07,101576.0,29.0864,29.096,29.0477,29.0477,101576.0
2018-07-27 12:00:00,30.07,30.07,29.98,29.99,341276.0,29.0477,29.0477,28.9608,28.9705,341276.0
2018-07-27 12:05:00,30.0,30.0,29.98,30.0,28640.0,28.9801,28.9801,28.9608,28.9801,28640.0
2018-07-27 12:10:00,30.0,30.01,30.0,30.01,2920.0,28.9801,28.9898,28.9801,28.9898,2920.0
2018-07-27 12:15:00,30.01,30.03,30.01,30.02,8800.0,28.9898,29.0091,28.9898,28.9994,8800.0
2018-07-27 12:20:00,30.01,30.01,29.98,29.99,139024.0,28.9898,28.9898,28.9608,28.9705,139024.0
2018-07-27 12:25:00,29.99,29.99,29.96,29.98,117640.0,28.9705,28.9705,28.9415,28.9608,117640.0
2018-07-27 12:30:00,29.98,29.98,29.91,29.91,241684.0,28.9608,28.9608,28.8932,28.8932,241684.0
2018-07-27 12:35:00,29.91,29.91,29.79,29.8,687688.0,28.8932,28.8932,28.7773,28.7869,687688.0
2018-07-27 12:40:00,29.8,29.84,29.8,29.82,114928.0,28.7869,28.8256,28.7869,28.8062,114928.0
2018-07-27 12:45:00,29.83,29.85,29.8,29.8,157936.0,28.8159,28.8352,28.7869,28.7869,157936.0
2018-07-27 12:50:00,29.81,29.81,29.77,29.78,81052.0,28.7966,28.7966,28.7579,28.7676,81052.0
2018-07-27 12:55:00,29.79,29.79,29.7,29.71,212284.0,28.7773,28.7773,28.6903,28.7,212284.0
2018-07-27 13:00:00,29.71,29.72,29.62,29.72,491984.0,28.7,28.7096,28.613,28.7096,491984.0
2018-07-27 13:05:00,29.72,29.79,29.71,29.74,354860.0,28.7096,28.7773,28.7,28.729,354860.0
2018-07-27 13:10:00,29.74,29.75,29.7,29.74,74272.0,28.729,28.7386,28.6903,28.729,74272.0
2018-07-27 13:15:00,29.73,29.73,29.67,29.72,80992.0,28.7193,28.7193,28.6613,28.7096,80992.0
2018-07-27 13:20:00,29.72,29.73,29.69,29.71,194720.0,28.7096,28.7193,28.6807,28.7,194720.0
2018-07-27 13:25:00,29.72,29.76,29.71,29.76,204420.0,28.7096,28.7483,28.7,28.7483,204420.0
2018-07-27 13:30:00,29.74,29.74,29.71,29.73,67600.0,28.729,28.729,28.7,28.7193,67600.0
2018-07-27 13:35:00,29.73,29.77,29.71,29.77,114248.0,28.7193,28.7579,28.7,28.7579,114248.0
2018-07-27 13:40:00,29.77,29.79,29.75,29.77,40100.0,28.7579,28.7773,28.7386,28.7579,40100.0
2018-07-27 13:45:00,29.78,29.82,29.78,29.82,217136.0,28.7676,28.8062,28.7676,28.8062,217136.0
2018-07-27 13:50:00,29.81,29.85,29.81,29.83,45132.0,28.7966,28.8352,28.7966,28.8159,45132.0
2018-07-27 13:55:00,29.83,29.86,29.83,29.86,38360.0,28.8159,28.8449,28.8159,28.8449,38360.0
2018-07-27 14:00:00,29.85,29.88,29.83,29.83,24404.0,28.8352,28.8642,28.8159,28.8159,24404.0
2018-07-27 14:05:00,29.84,29.85,29.81,29.81,88480.0,28.8256,28.8352,28.7966,28.7966,88480.0
2018-07-27 14:10:00,29.82,29.83,29.8,29.82,18836.0,28.8062,28.8159,28.7869,28.8062,18836.0
2018-07-27 14:15:00,29.8,29.8,29.74,29.74,27680.0,28.7869,28.7869,28.729,28.729,27680.0
2018-07-27 14:20:00,29.75,29.75,29.73,29.74,24400.0,28.7386,28.7386,28.7193,28.729,24400.0
2018-07-27 14:25:00,29.74,29.75,29.71,29.73,45780.0,28.729,28.7386,28.7,28.7193,45780.0
2018-07-27 14:30:00,29.72,29.8,29.71,29.77,81200.0,28.7096,28.7869,28.7,28.7579,81200.0
2018-07-27 14:35:00,29.77,29.77,29.7,29.71,42008.0,28.7579,28.7579,28.6903,28.7,42008.0
2018-07-27 14:40:00,29.71,29.77,29.71,29.73,68180.0,28.7,28.7579,28.7,28.7193,68180.0
2018-07-27 14:45:00,29.71,29.74,29.7,29.71,74504.0,28.7,28.729,28.6903,28.7,74504.0
2018-07-27 14:50:00,29.71,29.75,29.7,29.75,30120.0,28.7,28.7386,28.6903,28.7386,30120.0
2018-07-27 14:55:00,29.75,29.76,29.71,29.72,26400.0,28.7386,28.7483,28.7,28.7096,26400.0
2018-07-27 15:00:00,29.74,29.8,29.74,29.79,78372.0,28.729,28.7869,28.729,28.7773,78372.0
2018-07-27 15:05:00,29.8,29.83,29.79,29.81,37152.0,28.7869,28.8159,28.7773,28.7966,37152.0
2018-07-27 15:10:00,29.8,29.85,29.79,29.83,101068.0,28.7869,28.8352,28.7773,28.8159,101068.0
2018-07-27 15:15:00,29.84,29.84,29.82,29.83,35340.0,28.8256,28.8256,28.8062,28.8159,35340.0
2018-07-27 15:20:00,29.82,29.83,29.81,29.83,49576.0,28.8062,28.8159,28.7966,28.8159,49576.0
2018-07-27 15:25:00,29.83,29.83,29.78,29.78,92600.0,28.8159,28.8159,28.7676,28.7676,92600.0
2018-07-27 15:30:00,29.78,29.84,29.78,29.83,59504.0,28.7676,28.8256,28.7676,28.8159,59504.0
2018-07-27 15:35:00,29.83,29.84,29.8,29.82,78716.0,28.8159,28.8256,28.7869,28.8062,78716.0
2018-07-27 15:40:00,29.81,29.85,29.8,29.83,105584.0,28.7966,28.8352,28.7869,28.8159,105584.0
2018-07-27 15:45:00,29.83,29.85,29.81,29.84,69588.0,28.8159,28.8352,28.7966,28.8256,69588.0
2018-07-27 15:50:00,29.83,29.88,29.82,29.83,269636.0,28.8159,28.8642,28.8062,28.8159,269636.0
2018-07-27 15:55:00,29.82,29.86,29.81,29.85,300120.0,28.8062,28.8449,28.7966,28.8352,300120.0
2018-07-30 09:30:00,29.86,29.89,29.78,29.78,199592.0,28.8449,28.8739,28.7676,28.7676,199592.0
2018-07-30 09:35:00,29.78,29.82,29.76,29.76,102100.0,28.7676,28.8062,28.7483,28.7483,102100.0
2018-07-30 09:40:00,29.76,29.79,29.72,29.73,183316.0,28.7483,28.7773,28.7096,28.7193,183316.0
2018-07-30 09:45:00,29.72,29.79,29.71,29.76,148920.0,28.7096,28.7773,28.7,28.7483,148920.0
2018-07-30 09:50:00,29.76,29.78,29.71,29.72,248500.0,28.7483,28.7676,28.7,28.7096,248500.0
2018-07-30 09:55:00,29.72,29.75,29.71,29.73,60200.0,28.7096,28.7386,28.7,28.7193,60200.0
2018-07-30 10:00:00,29.72,29.75,29.71,29.71,126148.0,28.7096,28.7386,28.7,28.7,126148.0
2018-07-30 10:05:00,29.7,29.75,29.7,29.75,113148.0,28.6903,28.7386,28.6903,28.7386,113148.0
2018-07-30 10:10:00,29.76,29.76,29.68,29.68,212444.0,28.7483,28.7483,28.671,28.671,212444.0
2018-07-30 10:15:00,29.67,29.75,29.66,29.75,58384.0,28.6613,28.7386,28.6517,28.7386,58384.0
2018-07-30 10:20:00,29.74,29.75,29.69,29.71,128420.0,28.729,28.7386,28.6807,28.7,128420.0
2018-07-30 10:25:00,29.72,29.78,29.69,29.78,137744.0,28.7096,28.7676,28.6807,28.7676,137744.0
2018-07-30 10:30:00,29.76,29.78,29.71,29.71,20940.0,28.7483,28.7676,28.7,28.7,20940.0
2018-07-30 10:35:00,29.71,29.71,29.66,29.71,201676.0,28.7,28.7,28.6517,28.7,201676.0
2018-07-30 10:40:00,29.7,29.71,29.66,29.71,23428.0,28.6903,28.7,28.6517,28.7,23428.0
2018-07-30 10:45:00,29.71,29.72,29.7,29.72,9248.0,28.7,28.7096,28.6903,28.7096,9248.0
2018-07-30 10:50:00,29.72,29.72,29.65,29.65,127348.0,28.7096,28.7096,28.642,28.642,127348.0
2018-07-30 10:55:00,29.66,29.69,29.65,29.66,99888.0,28.6517,28.6807,28.642,28.6517,99888.0
2018-07-30 11:00:00,29.66,29.67,29.61,29.65,196164.0,28.6517,28.6613,28.6034,28.642,196164.0
2018-07-30 11:05:00,29.68,29.7,29.64,29.64,232360.0,28.671,28.6903,28.6324,28.6324,232360.0
2018-07-30 11:10:00,29.64,29.65,29.59,29.62,378752.0,28.6324,28.642,28.5841,28.613,378752.0
2018-07-30 11:15:00,29.64,29.66,29.6,29.63,157800.0,28.6324,28.6517,28.5937,28.6227,157800.0
2018-07-30 11:20:00,29.65,29.66,29.64,29.66,28624.0,28.642,28.6517,28.6324,28.6517,28624.0
2018-07-30 11:25:00,29.65,29.66,29.63,29.63,146056.0,28.642,28.6517,28.6227,28.6227,146056.0
2018-07-30 11:30:00,29.63,29.65,29.62,29.64,26432.0,28.6227,28.642,28.613,28.6324,26432.0
2018-07-30 11:35:00,29.63,29.63,29.59,29.59,221380.0,28.6227,28.6227,28.5841,28.5841,221380.0
2018-07-30 11:40:00,29.6,29.64,29.6,29.61,28244.0,28.5937,28.6324,28.5937,28.6034,28244.0
2018-07-30 11:45:00,29.61,29.61,29.58,29.6,284480.0,28.6034,28.6034,28.5744,28.5937,284480.0
2018-07-30 11:50:00,29.59,29.63,29.58,29.62,34876.0,28.5841,28.6227,28.5744,28.613,34876.0
2018-07-30 11:55:00,29.61,29.66,29.61,29.63,21920.0,28.6034,28.6517,28.6034,28.6227,21920.0
2018-07-30 12:00:00,29.62,29.62,29.56,29.56,197468.0,28.613,28.613,28.5551,28.5551,197468.0
2018-07-30 12:05:00,29.56,29.58,29.55,29.55,41712.0,28.5551,28.5744,28.5454,28.5454,41712.0
2018-07-30 12:10:00,29.55,29.56,29.51,29.52,157588.0,28.5454,28.5551,28.5068,28.5164,157588.0
2018-07-30 12:15:00,29.52,29.54,29.52,29.52,97708.0,28.5164,28.5358,28.5164,28.5164,97708.0
2018-07-30 12:20:00,29.52,29.54,29.49,29.53,252380.0,28.5164,28.5358,28.4875,28.5261,252380.0
2018-07-30 12:25:00,29.54,29.55,29.52,29.52,93360.0,28.5358,28.5454,28.5164,28.5164,93360.0
2018-07-30 12:30:00,29.52,29.53,29.5,29.52,77580.0,28.5164,28.5261,28.4971,28.5164,77580.0
2018-07-30 12:35:00,29.5,29.51,29.49,29.5,29328.0,28.4971,28.5068,28.4875,28.4971,29328.0
2018-07-30 12:40:00,29.5,29.5,29.46,29.47,184144.0,28.4971,28.4971,28.4585,28.4681,184144.0
2018-07-30 12:45:00,29.47,29.48,29.4,29.41,132208.0,28.4681,28.4778,28.4005,28.4102,132208.0
2018-07-30 12:50:00,29.41,29.45,29.41,29.45,33528.0,28.4102,28.4488,28.4102,28.4488,33528.0
2018-07-30 12:55:00,29.46,29.49,29.46,29.48,75660.0,28.4585,28.4875,28.4585,28.4778,75660.0
2018-07-30 13:00:00,29.48,29.48,29.42,29.42,254988.0,28.4778,28.4778,28.4198,28.4198,254988.0
2018-07-30 13:05:00,29.42,29.5,29.42,29.5,41996.0,28.4198,28.4971,28.4198,28.4971,41996.0
2018-07-30 13:10:00,29.5,29.52,29.5,29.51,18788.0,28.4971,28.5164,28.4971,28.5068,18788.0
2018-07-30 13:15:00,29.52,29.52,29.5,29.5,129008.0,28.5164,28.5164,28.4971,28.4971,129008.0
2018-07-30 13:20:00,29.5,29.57,29.5,29.56,97392.0,28.4971,28.5647,28.4971,28.5551,97392.0
2018-07-30 13:25:00,29.55,29.57,29.54,29.56,122648.0,28.5454,28.5647,28.5358,28.5551,122648.0
2018-07-30 13:30:00,29.55,29.58,29.54,29.58,25560.0,28.5454,28.5744,28.5358,28.5744,25560.0
2018-07-30 13:35:00,29.57,29.58,29.56,29.58,15600.0,28.5647,28.5744,28.5551,28.5744,15600.0
2018-07-30 13:40:00,29.58,29.58,29.56,29.57,17140.0,28.5744,28.5744,28.5551,28.5647,17140.0
2018-07-30 13:45:00,29.56,29.58,29.55,29.57,34800.0,28.5551,28.5744,28.5454,28.5647,34800.0
2018-07-30 13:50:00,29.57,29.63,29.57,29.63,278096.0,28.5647,28.6227,28.5647,28.6227,278096.0
2018-07-30 13:55:00,29.63,29.64,29.61,29.63,26980.0,28.6227,28.6324,28.6034,28.6227,26980.0
2018-07-30 14:00:00,29.63,29.65,29.62,29.65,25976.0,28.6227,28.642,28.613,28.642,25976.0
2018-07-30 14:05:00,29.66,29.67,29.63,29.63,145820.0,28.6517,28.6613,28.6227,28.6227,145820.0
2018-07-30 14:10:00,29.63,29.64,29.62,29.63,27200.0,28.6227,28.6324,28.613,28.6227,27200.0
2018-07-30 14:15:00,29.64,29.64,29.63,29.63,7916.0,28.6324,28.6324,28.6227,28.6227,7916.0
2018-07-30 14:20:00,29.62,29.62,29.6,29.6,138116.0,28.613,28.613,28.5937,28.5937,138116.0
2018-07-30 14:25:00,29.6,29.6,29.59,29.59,5440.0,28.5937,28.5937,28.5841,28.5841,5440.0
2018-07-30 14:30:00,29.6,29.61,29.57,29.59,37896.0,28.5937,28.6034,28.5647,28.5841,37896.0
2018-07-30 14:35:00,29.59,29.66,29.56,29.57,192988.0,28.5841,28.6517,28.5551,28.5647,192988.0
2018-07-30 14:40:00,29.57,29.57,29.56,29.57,5200.0,28.5647,28.5647,28.5551,28.5647,5200.0
2018-07-30 14:45:00,29.56,29.57,29.55,29.55,78840.0,28.5551,28.5647,28.5454,28.5454,78840.0
2018-07-30 14:50:00,29.56,29.58,29.56,29.56,33652.0,28.5551,28.5744,28.5551,28.5551,33652.0
2018-07-30 14:55:00,29.57,29.59,29.53,29.56,42000.0,28.5647,28.5841,28.5261,28.5551,42000.0
2018-07-30 15:00:00,29.56,29.58,29.54,29.56,33604.0,28.5551,28.5744,28.5358,28.5551,33604.0
2018-07-30 15:05:00,29.58,29.58,29.55,29.55,32080.0,28.5744,28.5744,28.5454,28.5454,32080.0
2018-07-30 15:10:00,29.55,29.56,29.5,29.52,262140.0,28.5454,28.5551,28.4971,28.5164,262140.0
2018-07-30 15:15:00,29.51,29.52,29.49,29.5,79376.0,28.5068,28.5164,28.4875,28.4971,79376.0
2018-07-30 15:20:00,29.5,29.52,29.49,29.49,42912.0,28.4971,28.5164,28.4875,28.4875,42912.0
2018-07-30 15:25:00,29.49,29.5,29.47,29.48,137212.0,28.4875,28.4971,28.4681,28.4778,137212.0
2018-07-30 15:30:00,29.48,29.55,29.45,29.55,96780.0,28.4778,28.5454,28.4488,28.5454,96780.0
2018-07-30 15:35:00,29.55,29.56,29.51,29.52,89644.0,28.5454,28.5551,28.5068,28.5164,89644.0
2018-07-30 15:40:00,29.51,29.52,29.48,29.48,184708.0,28.5068,28.5164,28.4778,28.4778,184708.0
2018-07-30 15:45:00,29.48,29.49,29.45,29.45,226008.0,28.4778,28.4875,28.4488,28.4488,226008.0
2018-07-30 15:50:00,29.45,29.51,29.44,29.49,387328.0,28.4488,28.5068,28.4392,28.4875,387328.0
2018-07-30 15:55:00,29.48,29.52,29.45,29.51,618596.0,28.4778,28.5164,28.4488,28.5068,618596.0
2018-07-31 09:30:00,29.72,29.78,29.69,29.78,142164.0,28.7096,28.7676,28.6807,28.7676,142164.0
2018-07-31 09:35:00,29.8,29.8,29.72,29.75,238552.0,28.7869,28.7869,28.7096,28.7386,238552.0
2018-07-31 09:40:00,29.77,29.78,29.71,29.73,108796.0,28.7579,28.7676,28.7,28.7193,108796.0
2018-07-31 09:45:00,29.73,29.75,29.7,29.71,140356.0,28.7193,28.7386,28.6903,28.7,140356.0
2018-07-31 09:50:00,29.7,29.7,29.65,29.68,72048.0,28.6903,28.6903,28.642,28.671,72048.0
2018-07-31 09:55:00,29.69,29.7,29.65,29.68,45828.0,28.6807,28.6903,28.642,28.671,45828.0
2018-07-31 10:00:00,29.67,29.74,29.67,29.73,69560.0,28.6613,28.729,28.6613,28.7193,69560.0
2018-07-31 10:05:00,29.74,29.75,29.72,29.74,37456.0,28.729,28.7386,28.7096,28.729,37456.0
2018-07-31 10:10:00,29.75,29.78,29.74,29.74,42200.0,28.7386,28.7676,28.729,28.729,42200.0
2018-07-31 10:15:00,29.73,29.73,29.64,29.65,62400.0,28.7193,28.7193,28.6324,28.642,62400.0
2018-07-31 10:20:00,29.65,29.66,29.61,29.62,86800.0,28.642,28.6517,28.6034,28.613,86800.0
2018-07-31 10:25:00,29.62,29.65,29.61,29.64,28776.0,28.613,28.642,28.6034,28.6324,28776.0
2018-07-31 10:30:00,29.66,29.7,29.65,29.7,144156.0,28.6517,28.6903,28.642,28.6903,144156.0
2018-07-31 10:35:00,29.71,29.72,29.7,29.71,38400.0,28.7,28.7096,28.6903,28.7,38400.0
2018-07-31 10:40:00,29.67,29.68,29.66,29.67,2000.0,28.6613,28.671,28.6517,28.6613,2000.0
2018-07-31 10:45:00,29.68,29.69,29.68,29.68,6452.0,28.671,28.6807,28.671,28.671,6452.0
2018-07-31 10:50:00,29.69,29.7,29.67,29.7,39212.0,28.6807,28.6903,28.6613,28.6903,39212.0
2018-07-31 10:55:00,29.71,29.72,29.7,29.71,31540.0,28.7,28.7096,28.6903,28.7,31540.0
2018-07-31 11:00:00,29.72,29.73,29.71,29.72,23996.0,28.7096,28.7193,28.7,28.7096,23996.0
2018-07-31 11:05:00,29.75,29.76,29.73,29.76,18820.0,28.7386,28.7483,28.7193,28.7483,18820.0
2018-07-31 11:10:00,29.76,29.78,29.76,29.77,31796.0,28.7483,28.7676,28.7483,28.7579,31796.0
2018-07-31 11:15:00,29.77,29.78,29.75,29.76,28400.0,28.7579,28.7676,28.7386,28.7483,28400.0
2018-07-31 11:20:00,29.76,29.79,29.76,29.78,18932.0,28.7483,28.7773,28.7483,28.7676,18932.0
2018-07-31 11:25:00,29.79,29.79,29.75,29.76,24456.0,28.7773,28.7773,28.7386,28.7483,24456.0
2018-07-31 11:30:00,29.77,29.79,29.77,29.78,9640.0,28.7579,28.7773,28.7579,28.7676,9640.0
2018-07-31 11:35:00,29.78,29.8,29.77,29.79,40356.0,28.7676,28.7869,28.7579,28.7773,40356.0
2018-07-31 11:40:00,29.77,29.8,29.77,29.8,42400.0,28.7579,28.7869,28.7579,28.7869,42400.0
2018-07-31 11:45:00,29.81,29.86,29.81,29.85,95860.0,28.7966,28.8449,28.7966,28.8352,95860.0
2018-07-31 11:50:00,29.86,29.86,29.85,29.86,40456.0,28.8449,28.8449,28.8352,28.8449,40456.0
2018-07-31 11:55:00,29.86,29.87,29.85,29.87,31388.0,28.8449,28.8545,28.8352,28.8545,31388.0
2018-07-31 12:00:00,29.88,29.9,29.87,29.89,376616.0,28.8642,28.8835,28.8545,28.8739,376616.0
2018-07-31 12:05:00,29.89,29.9,29.88,29.89,28744.0,28.8739,28.8835,28.8642,28.8739,28744.0
2018-07-31 12:10:00,29.9,29.93,29.9,29.9,72356.0,28.8835,28.9125,28.8835,28.8835,72356.0
2018-07-31 12:15:00,29.9,29.91,29.9,29.91,26580.0,28.8835,28.8932,28.8835,28.8932,26580.0
2018-07-31 12:20:00,29.94,29.96,29.93,29.95,10440.0,28.9222,28.9415,28.9125,28.9318,10440.0
2018-07-31 12:25:00,29.95,29.96,29.95,29.95,12600.0,28.9318,28.9415,28.9318,28.9318,12600.0
2018-07-31 12:30:00,29.95,29.95,29.93,29.94,21060.0,28.9318,28.9318,28.9125,28.9222,21060.0
2018-07-31 12:35:00,29.94,29.94,29.93,29.93,5972.0,28.9222,28.9222,28.9125,28.9125,5972.0
2018-07-31 12:40:00,29.92,29.93,29.92,29.93,9084.0,28.9028,28.9125,28.9028,28.9125,9084.0
2018-07-31 12:45:00,29.91,29.92,29.89,29.91,41612.0,28.8932,28.9028,28.8739,28.8932,41612.0
2018-07-31 12:50:00,29.92,29.92,29.91,29.91,13600.0,28.9028,28.9028,28.8932,28.8932,13600.0
2018-07-31 12:55:00,29.92,29.92,29.9,29.91,876.0,28.9028,28.9028,28.8835,28.8932,876.0
2018-07-31 13:00:00,29.92,29.92,29.9,29.92,18684.0,28.9028,28.9028,28.8835,28.9028,18684.0
2018-07-31 13:05:00,29.92,29.92,29.89,29.89,41760.0,28.9028,28.9028,28.8739,28.8739,41760.0
2018-07-31 13:10:00,29.91,29.91,29.85,29.85,63740.0,28.8932,28.8932,28.8352,28.8352,63740.0
2018-07-31 13:15:00,29.85,29.87,29.84,29.86,24800.0,28.8352,28.8545,28.8256,28.8449,24800.0
2018-07-31 13:20:00,29.86,29.87,29.86,29.87,7200.0,28.8449,28.8545,28.8449,28.8545,7200.0
2018-07-31 13:25:00,29.88,29.88,29.87,29.87,29456.0,28.8642,28.8642,28.8545,28.8545,29456.0
2018-07-31 13:30:00,29.88,29.88,29.85,29.88,17384.0,28.8642,28.8642,28.8352,28.8642,17384.0
2018-07-31 13:35:00,29.88,29.89,29.87,29.88,10264.0,28.8642,28.8739,28.8545,28.8642,10264.0
2018-07-31 13:40:00,29.86,29.89,29.86,29.88,9600.0,28.8449,28.8739,28.8449,28.8642,9600.0
2018-07-31 13:45:00,29.87,29.9,29.87,29.9,14468.0,28.8545,28.8835,28.8545,28.8835,14468.0
2018-07-31 13:50:00,29.9,29.9,29.89,29.9,15208.0,28.8835,28.8835,28.8739,28.8835,15208.0
2018-07-31 13:55:00,29.9,29.91,29.87,29.88,50400.0,28.8835,28.8932,28.8545,28.8642,50400.0
2018-07-31 14:00:00,29.88,29.88,29.84,29.84,12400.0,28.8642,28.8642,28.8256,28.8256,12400.0
2018-07-31 14:05:00,29.84,29.85,29.83,29.84,26156.0,28.8256,28.8352,28.8159,28.8256,26156.0
2018-07-31 14:10:00,29.84,29.85,29.83,29.84,15936.0,28.8256,28.8352,28.8159,28.8256,15936.0
2018-07-31 14:15:00,29.83,29.85,29.83,29.85,7024.0,28.8159,28.8352,28.8159,28.8352,7024.0
2018-07-31 14:20:00,29.85,29.86,29.84,29.84,21460.0,28.8352,28.8449,28.8256,28.8256,21460.0
2018-07-31 14:25:00,29.85,29.86,29.85,29.86,3332.0,28.8352,28.8449,28.8352,28.8449,3332.0
2018-07-31 14:30:00,29.86,29.87,29.86,29.86,9600.0,28.8449,28.8545,28.8449,28.8449,9600.0
2018-07-31 14:35:00,29.86,29.9,29.86,29.88,30916.0,28.8449,28.8835,28.8449,28.8642,30916.0
2018-07-31 14:40:00,29.86,29.88,29.85,29.88,9200.0,28.8449,28.8642,28.8352,28.8642,9200.0
2018-07-31 14:45:00,29.86,29.9,29.86,29.89,20000.0,28.8449,28.8835,28.8449,28.8739,20000.0
2018-07-31 14:50:00,29.89,29.91,29.89,29.89,9204.0,28.8739,28.8932,28.8739,28.8739,9204.0
2018-07-31 14:55:00,29.9,29.9,29.89,29.9,52980.0,28.8835,28.8835,28.8739,28.8835,52980.0
2018-07-31 15:00:00,29.86,29.86,29.82,29.82,60876.0,28.8449,28.8449,28.8062,28.8062,60876.0
2018-07-31 15:05:00,29.82,29.83,29.81,29.83,7428.0,28.8062,28.8159,28.7966,28.8159,7428.0
2018-07-31 15:10:00,29.82,29.83,29.81,29.83,31632.0,28.8062,28.8159,28.7966,28.8159,31632.0
2018-07-31 15:15:00,29.82,29.82,29.78,29.79,29840.0,28.8062,28.8062,28.7676,28.7773,29840.0
2018-07-31 15:20:00,29.8,29.83,29.8,29.83,48348.0,28.7869,28.8159,28.7869,28.8159,48348.0
2018-07-31 15:25:00,29.83,29.83,29.81,29.81,19612.0,28.8159,28.8159,28.7966,28.7966,19612.0
2018-07-31 15:30:00,29.81,29.82,29.8,29.81,150508.0,28.7966,28.8062,28.7869,28.7966,150508.0
2018-07-31 15:35:00,29.8,29.83,29.79,29.8,82792.0,28.7869,28.8159,28.7773,28.7869,82792.0
2018-07-31 15:40:00,29.81,29.81,29.79,29.8,56776.0,28.7966,28.7966,28.7773,28.7869,56776.0
2018-07-31 15:45:00,29.81,29.83,29.73,29.75,339676.0,28.7966,28.8159,28.7193,28.7386,339676.0
2018-07-31 15:50:00,29.75,29.77,29.72,29.76,145764.0,28.7386,28.7579,28.7096,28.7483,145764.0
2018-07-31 15:55:00,29.77,29.83,29.77,29.79,232576.0,28.7579,28.8159,28.7579,28.7773,232576.0
2018-08-01 09:30:00,29.84,29.88,29.81,29.88,238644.0,28.8256,28.8642,28.7966,28.8642,238644.0
2018-08-01 09:35:00,29.9,29.9,29.85,29.85,84236.0,28.8835,28.8835,28.8352,28.8352,84236.0
2018-08-01 09:40:00,29.86,29.88,29.83,29.86,328984.0,28.8449,28.8642,28.8159,28.8449,328984.0
2018-08-01 09:45:00,29.85,29.86,29.84,29.85,142356.0,28.8352,28.8449,28.8256,28.8352,142356.0
2018-08-01 09:50:00,29.85,29.86,29.83,29.86,24496.0,28.8352,28.8449,28.8159,28.8449,24496.0
2018-08-01 09:55:00,29.86,29.87,29.85,29.87,31672.0,28.8449,28.8545,28.8352,28.8545,31672.0
2018-08-01 10:00:00,29.87,29.87,29.83,29.85,81000.0,28.8545,28.8545,28.8159,28.8352,81000.0
2018-08-01 10:05:00,29.85,29.88,29.85,29.88,67564.0,28.8352,28.8642,28.8352,28.8642,67564.0
2018-08-01 10:10:00,29.89,29.91,29.88,29.91,167564.0,28.8739,28.8932,28.8642,28.8932,167564.0
2018-08-01 10:15:00,29.92,29.92,29.89,29.91,11200.0,28.9028,28.9028,28.8739,28.8932,11200.0
2018-08-01 10:20:00,29.93,29.95,29.91,29.95,142980.0,28.9125,28.9318,28.8932,28.9318,142980.0
2018-08-01 10:25:00,29.95,29.95,29.95,29.95,3668.0,28.9318,28.9318,28.9318,28.9318,3668.0
2018-08-01 10:30:00,29.96,29.96,29.93,29.93,138612.0,28.9415,28.9415,28.9125,28.9125,138612.0
2018-08-01 10:35:00,29.92,29.96,29.92,29.95,33496.0,28.9028,28.9415,28.9028,28.9318,33496.0
2018-08-01 10:40:00,29.95,29.97,29.94,29.97,14292.0,28.9318,28.9511,28.9222,28.9511,14292.0
2018-08-01 10:45:00,29.97,29.98,29.95,29.96,259336.0,28.9511,28.9608,28.9318,28.9415,259336.0
2018-08-01 10:50:00,29.96,29.96,29.94,29.95,48884.0,28.9415,28.9415,28.9222,28.9318,48884.0
2018-08-01 10:55:00,29.95,29.95,29.91,29.92,6400.0,28.9318,28.9318,28.8932,28.9028,6400.0
2018-08-01 11:00:00,29.92,29.92,29.91,29.91,4400.0,28.9028,28.9028,28.8932,28.8932,4400.0
2018-08-01 11:05:00,29.91,29.91,29.89,29.9,120600.0,28.8932,28.8932,28.8739,28.8835,120600.0
2018-08-01 11:10:00,29.9,29.9,29.86,29.88,235232.0,28.8835,28.8835,28.8449,28.8642,235232.0
2018-08-01 11:15:00,29.88,29.88,29.87,29.88,8800.0,28.8642,28.8642,28.8545,28.8642,8800.0
2018-08-01 11:20:00,29.85,29.86,29.84,29.85,52644.0,28.8352,28.8449,28.8256,28.8352,52644.0
2018-08-01 11:25:00,29.85,29.85,29.82,29.83,30080.0,28.8352,28.8352,28.8062,28.8159,30080.0
2018-08-01 11:30:00,29.83,29.83,29.76,29.77,33428.0,28.8159,28.8159,28.7483,28.7579,33428.0
2018-08-01 11:35:00,29.78,29.79,29.76,29.79,53168.0,28.7676,28.7773,28.7483,28.7773,53168.0
2018-08-01 11:40:00,29.78,29.79,29.76,29.76,19676.0,28.7676,28.7773,28.7483,28.7483,19676.0
2018-08-01 11:45:00,29.76,29.76,29.75,29.75,5488.0,28.7483,28.7483,28.7386,28.7386,5488.0
2018-08-01 11:50:00,29.74,29.75,29.71,29.75,39188.0,28.729,28.7386,28.7,28.7386,39188.0
2018-08-01 11:55:00,29.75,29.75,29.74,29.74,5400.0,28.7386,28.7386,28.729,28.729,5400.0
2018-08-01 12:00:00,29.72,29.73,29.67,29.69,100276.0,28.7096,28.7193,28.6613,28.6807,100276.0
2018-08-01 12:05:00,29.7,29.71,29.68,29.7,88116.0,28.6903,28.7,28.671,28.6903,88116.0
2018-08-01 12:10:00,29.72,29.72,29.71,29.72,24772.0,28.7096,28.7096,28.7,28.7096,24772.0
2018-08-01 12:15:00,29.72,29.73,29.71,29.71,9872.0,28.7096,28.7193,28.7,28.7,9872.0
2018-08-01 12:20:00,29.69,29.69,29.64,29.65,49376.0,28.6807,28.6807,28.6324,28.642,49376.0
2018-08-01 12:25:00,29.64,29.64,29.62,29.64,68392.0,28.6324,28.6324,28.613,28.6324,68392.0
2018-08-01 12:30:00,29.63,29.65,29.61,29.64,341488.0,28.6227,28.642,28.6034,28.6324,341488.0
2018-08-01 12:35:00,29.65,29.65,29.64,29.64,9200.0,28.642,28.642,28.6324,28.6324,9200.0
2018-08-01 12:40:00,29.64,29.67,29.61,29.67,59324.0,28.6324,28.6613,28.6034,28.6613,59324.0
2018-08-01 12:45:00,29.67,29.68,29.66,29.68,20680.0,28.6613,28.671,28.6517,28.671,20680.0
2018-08-01 12:50:00,29.68,29.71,29.68,29.71,57944.0,28.671,28.7,28.671,28.7,57944.0
2018-08-01 12:55:00,29.72,29.72,29.68,29.69,32812.0,28.7096,28.7096,28.671,28.6807,32812.0
2018-08-01 13:00:00,29.68,29.7,29.68,29.7,19728.0,28.671,28.6903,28.671,28.6903,19728.0
2018-08-01 13:05:00,29.69,29.7,29.69,29.69,2400.0,28.6807,28.6903,28.6807,28.6807,2400.0
2018-08-01 13:10:00,29.7,29.71,29.7,29.7,15168.0,28.6903,28.7,28.6903,28.6903,15168.0
2018-08-01 13:15:00,29.71,29.71,29.71,29.71,840.0,28.7,28.7,28.7,28.7,840.0
2018-08-01 13:20:00,29.7,29.71,29.69,29.7,7680.0,28.6903,28.7,28.6807,28.6903,7680.0
2018-08-01 13:25:00,29.71,29.72,29.71,29.71,13400.0,28.7,28.7096,28.7,28.7,13400.0
2018-08-01 13:30:00,29.67,29.67,29.67,29.67,400.0,28.6613,28.6613,28.6613,28.6613,400.0
2018-08-01 13:35:00,29.68,29.69,29.68,29.69,3600.0,28.671,28.6807,28.671,28.6807,3600.0
2018-08-01 13:40:00,29.68,29.69,29.65,29.68,15436.0,28.671,28.6807,28.642,28.671,15436.0
2018-08-01 13:45:00,29.69,29.69,29.66,29.67,26272.0,28.6807,28.6807,28.6517,28.6613,26272.0
2018-08-01 13:50:00,29.67,29.67,29.66,29.67,14336.0,28.6613,28.6613,28.6517,28.6613,14336.0
2018-08-01 13:55:00,29.67,29.69,29.62,29.66,201200.0,28.6613,28.6807,28.613,28.6517,201200.0
2018-08-01 14:00:00,29.64,29.72,29.63,29.65,114796.0,28.6324,28.7096,28.6227,28.642,114796.0
2018-08-01 14:05:00,29.61,29.62,29.59,29.6,55340.0,28.6034,28.613,28.5841,28.5937,55340.0
2018-08-01 14:10:00,29.6,29.65,29.56,29.64,37992.0,28.5937,28.642,28.5551,28.6324,37992.0
2018-08-01 14:15:00,29.64,29.7,29.64,29.68,30852.0,28.6324,28.6903,28.6324,28.671,30852.0
2018-08-01 14:20:00,29.67,29.72,29.67,29.71,30060.0,28.6613,28.7096,28.6613,28.7,30060.0
2018-08-01 14:25:00,29.7,29.72,29.7,29.71,6800.0,28.6903,28.7096,28.6903,28.7,6800.0
2018-08-01 14:30:00,29.73,29.74,29.71,29.71,23348.0,28.7193,28.729,28.7,28.7,23348.0
2018-08-01 14:35:00,29.68,29.68,29.68,29.68,800.0,28.671,28.671,28.671,28.671,800.0
2018-08-01 14:40:00,29.69,29.7,29.66,29.66,10316.0,28.6807,28.6903,28.6517,28.6517,10316.0
2018-08-01 14:45:00,29.67,29.68,29.66,29.67,11080.0,28.6613,28.671,28.6517,28.6613,11080.0
2018-08-01 14:50:00,29.68,29.7,29.68,29.7,24480.0,28.671,28.6903,28.671,28.6903,24480.0
2018-08-01 14:55:00,29.71,29.75,29.71,29.75,33784.0,28.7,28.7386,28.7,28.7386,33784.0
2018-08-01 15:00:00,29.75,29.75,29.72,29.72,53228.0,28.7386,28.7386,28.7096,28.7096,53228.0
2018-08-01 15:05:00,29.73,29.74,29.72,29.74,22480.0,28.7193,28.729,28.7096,28.729,22480.0
2018-08-01 15:10:00,29.75,29.75,29.73,29.74,27272.0,28.7386,28.7386,28.7193,28.729,27272.0
2018-08-01 15:15:00,29.73,29.73,29.7,29.72,21664.0,28.7193,28.7193,28.6903,28.7096,21664.0
2018-08-01 15:20:00,29.73,29.74,29.73,29.73,40412.0,28.7193,28.729,28.7193,28.7193,40412.0
2018-08-01 15:25:00,29.74,29.74,29.73,29.74,16164.0,28.729,28.729,28.7193,28.729,16164.0
2018-08-01 15:30:00,29.75,29.78,29.74,29.76,140956.0,28.7386,28.7676,28.729,28.7483,140956.0
2018-08-01 15:35:00,29.77,29.77,29.75,29.77,25136.0,28.7579,28.7579,28.7386,28.7579,25136.0
2018-08-01 15:40:00,29.76,29.8,29.76,29.8,28664.0,28.7483,28.7869,28.7483,28.7869,28664.0
2018-08-01 15:45:00,29.8,29.8,29.76,29.76,50992.0,28.7869,28.7869,28.7483,28.7483,50992.0
2018-08-01 15:50:00,29.75,29.79,29.75,29.76,59236.0,28.7386,28.7773,28.7386,28.7483,59236.0
2018-08-01 15:55:00,29.76,29.76,29.71,29.72,129036.0,28.7483,28.7483,28.7,28.7096,129036.0
2018-08-02 09:30:00,29.41,29.42,29.35,29.42,119764.0,28.4102,28.4198,28.3522,28.4198,119764.0
2018-08-02 09:35:00,29.41,29.44,29.38,29.42,96676.0,28.4102,28.4392,28.3812,28.4198,96676.0
2018-08-02 09:40:00,29.43,29.49,29.42,29.45,179892.0,28.4295,28.4875,28.4198,28.4488,179892.0
2018-08-02 09:45:00,29.45,29.46,29.41,29.45,69416.0,28.4488,28.4585,28.4102,28.4488,69416.0
2018-08-02 09:50:00,29.48,29.53,29.48,29.5,92464.0,28.4778,28.5261,28.4778,28.4971,92464.0
2018-08-02 09:55:00,29.5,29.51,29.48,29.51,15920.0,28.4971,28.5068,28.4778,28.5068,15920.0
2018-08-02 10:00:00,29.52,29.55,29.52,29.55,60828.0,28.5164,28.5454,28.5164,28.5454,60828.0
2018-08-02 10:05:00,29.56,29.61,29.56,29.58,133344.0,28.5551,28.6034,28.5551,28.5744,133344.0
2018-08-02 10:10:00,29.6,29.61,29.57,29.58,25636.0,28.5937,28.6034,28.5647,28.5744,25636.0
2018-08-02 10:15:00,29.58,29.65,29.58,29.64,50560.0,28.5744,28.642,28.5744,28.6324,50560.0
2018-08-02 10:20:00,29.64,29.66,29.63,29.65,21884.0,28.6324,28.6517,28.6227,28.642,21884.0
2018-08-02 10:25:00,29.65,29.67,29.64,29.64,61576.0,28.642,28.6613,28.6324,28.6324,61576.0
2018-08-02 10:30:00,29.64,29.65,29.61,29.61,138112.0,28.6324,28.642,28.6034,28.6034,138112.0
2018-08-02 10:35:00,29.64,29.71,29.63,29.7,52284.0,28.6324,28.7,28.6227,28.6903,52284.0
2018-08-02 10:40:00,29.69,29.7,29.64,29.64,68800.0,28.6807,28.6903,28.6324,28.6324,68800.0
2018-08-02 10:45:00,29.64,29.64,29.59,29.6,71952.0,28.6324,28.6324,28.5841,28.5937,71952.0
2018-08-02 10:50:00,29.6,29.63,29.58,29.58,32944.0,28.5937,28.6227,28.5744,28.5744,32944.0
2018-08-02 10:55:00,29.57,29.58,29.56,29.58,47352.0,28.5647,28.5744,28.5551,28.5744,47352.0
2018-08-02 11:00:00,29.59,29.62,29.59,29.61,57088.0,28.5841,28.613,28.5841,28.6034,57088.0
2018-08-02 11:05:00,29.59,29.6,29.57,29.59,12412.0,28.5841,28.5937,28.5647,28.5841,12412.0
2018-08-02 11:10:00,29.58,29.63,29.58,29.63,46244.0,28.5744,28.6227,28.5744,28.6227,46244.0
2018-08-02 11:15:00,29.64,29.66,29.63,29.65,40408.0,28.6324,28.6517,28.6227,28.642,40408.0
2018-08-02 11:20:00,29.66,29.68,29.66,29.68,8008.0,28.6517,28.671,28.6517,28.671,8008.0
2018-08-02 11:25:00,29.68,29.7,29.67,29.68,18300.0,28.671,28.6903,28.6613,28.671,18300.0
2018-08-02 11:30:00,29.7,29.72,29.7,29.71,59600.0,28.6903,28.7096,28.6903,28.7,59600.0
2018-08-02 11:35:00,29.73,29.75,29.73,29.74,61836.0,28.7193,28.7386,28.7193,28.729,61836.0
2018-08-02 11:40:00,29.74,29.75,29.71,29.73,56860.0,28.729,28.7386,28.7,28.7193,56860.0
2018-08-02 11:45:00,29.75,29.8,29.74,29.76,118996.0,28.7386,28.7869,28.729,28.7483,118996.0
2018-08-02 11:50:00,29.75,29.75,29.73,29.73,47200.0,28.7386,28.7386,28.7193,28.7193,47200.0
2018-08-02 11:55:00,29.73,29.79,29.73,29.78,32976.0,28.7193,28.7773,28.7193,28.7676,32976.0
2018-08-02 12:00:00,29.75,29.76,29.74,29.76,7600.0,28.7386,28.7483,28.729,28.7483,7600.0
2018-08-02 12:05:00,29.79,29.85,29.79,29.84,164076.0,28.7773,28.8352,28.7773,28.8256,164076.0
2018-08-02 12:10:00,29.84,29.84,29.83,29.84,9536.0,28.8256,28.8256,28.8159,28.8256,9536.0
2018-08-02 12:15:00,29.84,29.84,29.84,29.84,408.0,28.8256,28.8256,28.8256,28.8256,408.0
2018-08-02 12:20:00,29.85,29.89,29.84,29.89,42928.0,28.8352,28.8739,28.8256,28.8739,42928.0
2018-08-02 12:25:00,29.88,29.92,29.87,29.92,21204.0,28.8642,28.9028,28.8545,28.9028,21204.0
2018-08-02 12:30:00,29.91,29.91,29.86,29.88,81436.0,28.8932,28.8932,28.8449,28.8642,81436.0
2018-08-02 12:35:00,29.9,29.9,29.87,29.87,11700.0,28.8835,28.8835,28.8545,28.8545,11700.0
2018-08-02 12:40:00,29.9,29.93,29.9,29.91,48820.0,28.8835,28.9125,28.8835,28.8932,48820.0
2018-08-02 12:45:00,29.92,29.92,29.91,29.92,19872.0,28.9028,28.9028,28.8932,28.9028,19872.0
2018-08-02 12:50:00,29.92,29.93,29.91,29.91,30876.0,28.9028,28.9125,28.8932,28.8932,30876.0
2018-08-02 12:55:00,29.92,29.93,29.9,29.91,9136.0,28.9028,28.9125,28.8835,28.8932,9136.0
2018-08-02 13:00:00,29.93,29.93,29.92,29.93,2440.0,28.9125,28.9125,28.9028,28.9125,2440.0
2018-08-02 13:05:00,29.92,29.95,29.92,29.95,10040.0,28.9028,28.9318,28.9028,28.9318,10040.0
2018-08-02 13:10:00,29.94,29.95,29.92,29.92,21568.0,28.9222,28.9318,28.9028,28.9028,21568.0
2018-08-02 13:15:00,29.93,29.97,29.93,29.96,22036.0,28.9125,28.9511,28.9125,28.9415,22036.0
2018-08-02 13:20:00,29.97,29.98,29.95,29.95,29648.0,28.9511,28.9608,28.9318,28.9318,29648.0
2018-08-02 13:25:00,29.96,29.96,29.96,29.96,8220.0,28.9415,28.9415,28.9415,28.9415,8220.0
2018-08-02 13:30:00,29.97,30.0,29.97,30.0,55208.0,28.9511,28.9801,28.9511,28.9801,55208.0
2018-08-02 13:35:00,30.01,30.02,29.97,29.98,5868.0,28.9898,28.9994,28.9511,28.9608,5868.0
2018-08-02 13:40:00,29.98,30.0,29.98,29.98,24776.0,28.9608,28.9801,28.9608,28.9608,24776.0
2018-08-02 13:45:00,29.98,30.0,29.98,30.0,17800.0,28.9608,28.9801,28.9608,28.9801,17800.0
2018-08-02 13:50:00,30.01,30.03,30.0,30.02,15248.0,28.9898,29.0091,28.9801,28.9994,15248.0
2018-08-02 13:55:00,30.0,30.03,30.0,30.02,7052.0,28.9801,29.0091,28.9801,28.9994,7052.0
2018-08-02 14:00:00,30.02,30.05,30.0,30.05,25100.0,28.9994,29.0284,28.9801,29.0284,25100.0
2018-08-02 14:05:00,30.05,30.05,30.02,30.04,32540.0,29.0284,29.0284,28.9994,29.0188,32540.0
2018-08-02 14:10:00,30.05,30.05,30.03,30.03,11888.0,29.0284,29.0284,29.0091,29.0091,11888.0
2018-08-02 14:15:00,30.03,30.05,30.0,30.0,41084.0,29.0091,29.0284,28.9801,28.9801,41084.0
2018-08-02 14:20:00,29.99,29.99,29.98,29.98,26992.0,28.9705,28.9705,28.9608,28.9608,26992.0
2018-08-02 14:25:00,29.98,29.99,29.97,29.98,35000.0,28.9608,28.9705,28.9511,28.9608,35000.0
2018-08-02 14:30:00,29.97,30.0,29.97,29.97,12400.0,28.9511,28.9801,28.9511,28.9511,12400.0
2018-08-02 14:35:00,29.98,30.0,29.98,29.99,5196.0,28.9608,28.9801,28.9608,28.9705,5196.0
2018-08-02 14:40:00,30.0,30.0,29.97,29.98,17600.0,28.9801,28.9801,28.9511,28.9608,17600.0
2018-08-02 14:45:00,29.98,29.98,29.96,29.96,6800.0,28.9608,28.9608,28.9415,28.9415,6800.0
2018-08-02 14:50:00,29.97,29.98,29.97,29.98,11528.0,28.9511,28.9608,28.9511,28.9608,11528.0
2018-08-02 14:55:00,29.98,29.99,29.97,29.99,11200.0,28.9608,28.9705,28.9511,28.9705,11200.0
2018-08-02 15:00:00,29.99,30.0,29.97,30.0,16108.0,28.9705,28.9801,28.9511,28.9801,16108.0
2018-08-02 15:05:00,30.0,30.01,29.96,29.99,29580.0,28.9801,28.9898,28.9415,28.9705,29580.0
2018-08-02 15:10:00,29.96,29.97,29.95,29.96,24184.0,28.9415,28.9511,28.9318,28.9415,24184.0
2018-08-02 15:15:00,29.99,30.02,29.98,30.02,34992.0,28.9705,28.9994,28.9608,28.9994,34992.0
2018-08-02 15:20:00,30.02,30.02,29.99,30.0,10948.0,28.9994,28.9994,28.9705,28.9801,10948.0
2018-08-02 15:25:00,29.99,30.0,29.99,30.0,10800.0,28.9705,28.9801,28.9705,28.9801,10800.0
2018-08-02 15:30:00,30.0,30.0,30.0,30.0,123876.0,28.9801,28.9801,28.9801,28.9801,123876.0
2018-08-02 15:35:00,30.01,30.02,30.0,30.01,17520.0,28.9898,28.9994,28.9801,28.9898,17520.0
2018-08-02 15:40:00,30.02,30.03,30.02,30.02,26544.0,28.9994,29.0091,28.9994,28.9994,26544.0
2018-08-02 15:45:00,30.03,30.07,30.03,30.06,163724.0,29.0091,29.0477,29.0091,29.0381,163724.0
2018-08-02 15:50:00,30.06,30.06,30.02,30.03,66972.0,29.0381,29.0381,28.9994,29.0091,66972.0
2018-08-02 15:55:00,30.03,30.03,30.0,30.01,218440.0,29.0091,29.0091,28.9801,28.9898,218440.0
2018-08-03 09:30:00,30.06,30.1,30.04,30.07,361640.0,29.0381,29.0767,29.0188,29.0477,361640.0
2018-08-03 09:35:00,30.04,30.09,30.03,30.06,114068.0,29.0188,29.0671,29.0091,29.0381,114068.0
2018-08-03 09:40:00,30.07,30.09,30.07,30.08,80092.0,29.0477,29.0671,29.0477,29.0574,80092.0
2018-08-03 09:45:00,30.08,30.09,30.04,30.07,83216.0,29.0574,29.0671,29.0188,29.0477,83216.0
2018-08-03 09:50:00,30.04,30.07,30.03,30.04,129100.0,29.0188,29.0477,29.0091,29.0188,129100.0
2018-08-03 09:55:00,30.03,30.06,30.02,30.05,228452.0,29.0091,29.0381,28.9994,29.0284,228452.0
2018-08-03 10:00:00,30.06,30.11,30.04,30.11,42248.0,29.0381,29.0864,29.0188,29.0864,42248.0
2018-08-03 10:05:00,30.1,30.11,30.09,30.09,67012.0,29.0767,29.0864,29.0671,29.0671,67012.0
2018-08-03 10:10:00,30.11,30.11,30.07,30.07,285368.0,29.0864,29.0864,29.0477,29.0477,285368.0
2018-08-03 10:15:00,30.09,30.1,30.08,30.09,31452.0,29.0671,29.0767,29.0574,29.0671,31452.0
2018-08-03 10:20:00,30.1,30.12,30.09,30.12,28088.0,29.0767,29.096,29.0671,29.096,28088.0
2018-08-03 10:25:00,30.11,30.18,30.11,30.17,155408.0,29.0864,29.154,29.0864,29.1443,155408.0
2018-08-03 10:30:00,30.16,30.17,30.16,30.16,23400.0,29.1347,29.1443,29.1347,29.1347,23400.0
2018-08-03 10:35:00,30.17,30.17,30.15,30.17,77892.0,29.1443,29.1443,29.125,29.1443,77892.0
2018-08-03 10:40:00,30.17,30.19,30.16,30.16,44788.0,29.1443,29.1637,29.1347,29.1347,44788.0
2018-08-03 10:45:00,30.15,30.16,30.14,30.16,31240.0,29.125,29.1347,29.1154,29.1347,31240.0
2018-08-03 10:50:00,30.15,30.15,30.1,30.1,32652.0,29.125,29.125,29.0767,29.0767,32652.0
2018-08-03 10:55:00,30.1,30.11,30.08,30.1,27608.0,29.0767,29.0864,29.0574,29.0767,27608.0
2018-08-03 11:00:00,30.11,30.11,30.09,30.1,55480.0,29.0864,29.0864,29.0671,29.0767,55480.0
2018-08-03 11:05:00,30.09,30.11,30.09,30.1,29628.0,29.0671,29.0864,29.0671,29.0767,29628.0
2018-08-03 11:10:00,30.12,30.14,30.12,30.14,14192.0,29.096,29.1154,29.096,29.1154,14192.0
2018-08-03 11:15:00,30.14,30.15,30.08,30.1,29460.0,29.1154,29.125,29.0574,29.0767,29460.0
2018-08-03 11:20:00,30.1,30.14,30.1,30.13,26800.0,29.0767,29.1154,29.0767,29.1057,26800.0
2018-08-03 11:25:00,30.12,30.13,30.11,30.12,11196.0,29.096,29.1057,29.0864,29.096,11196.0
2018-08-03 11:30:00,30.11,30.11,30.09,30.11,40240.0,29.0864,29.0864,29.0671,29.0864,40240.0
2018-08-03 11:35:00,30.13,30.13,30.1,30.11,11360.0,29.1057,29.1057,29.0767,29.0864,11360.0
2018-08-03 11:40:00,30.11,30.12,30.1,30.11,7624.0,29.0864,29.096,29.0767,29.0864,7624.0
2018-08-03 11:45:00,30.12,30.12,30.1,30.11,22748.0,29.096,29.096,29.0767,29.0864,22748.0
2018-08-03 11:50:00,30.11,30.12,30.11,30.12,15880.0,29.0864,29.096,29.0864,29.096,15880.0
2018-08-03 11:55:00,30.11,30.11,30.06,30.06,18372.0,29.0864,29.0864,29.0381,29.0381,18372.0
2018-08-03 12:00:00,30.06,30.09,30.06,30.09,13200.0,29.0381,29.0671,29.0381,29.0671,13200.0
2018-08-03 12:05:00,30.09,30.11,30.08,30.1,6964.0,29.0671,29.0864,29.0574,29.0767,6964.0
2018-08-03 12:10:00,30.1,30.12,30.1,30.12,2472.0,29.0767,29.096,29.0767,29.096,2472.0
2018-08-03 12:15:00,30.13,30.16,30.13,30.16,69652.0,29.1057,29.1347,29.1057,29.1347,69652.0
2018-08-03 12:20:00,30.15,30.16,30.15,30.15,12300.0,29.125,29.1347,29.125,29.125,12300.0
2018-08-03 12:25:00,30.16,30.16,30.15,30.15,3200.0,29.1347,29.1347,29.125,29.125,3200.0
2018-08-03 12:30:00,30.16,30.17,30.15,30.16,12660.0,29.1347,29.1443,29.125,29.1347,12660.0
2018-08-03 12:35:00,30.16,30.16,30.16,30.16,12372.0,29.1347,29.1347,29.1347,29.1347,12372.0
2018-08-03 12:40:00,30.17,30.17,30.16,30.17,1600.0,29.1443,29.1443,29.1347,29.1443,1600.0
2018-08-03 12:45:00,30.16,30.16,30.14,30.15,16220.0,29.1347,29.1347,29.1154,29.125,16220.0
2018-08-03 12:50:00,30.14,30.15,30.13,30.15,5228.0,29.1154,29.125,29.1057,29.125,5228.0
2018-08-03 12:55:00,30.14,30.15,30.14,30.15,23600.0,29.1154,29.125,29.1154,29.125,23600.0
2018-08-03 13:00:00,30.16,30.17,30.16,30.17,7800.0,29.1347,29.1443,29.1347,29.1443,7800.0
2018-08-03 13:05:00,30.17,30.18,30.17,30.18,15500.0,29.1443,29.154,29.1443,29.154,15500.0
2018-08-03 13:10:00,30.16,30.18,30.16,30.18,14100.0,29.1347,29.154,29.1347,29.154,14100.0
2018-08-03 13:15:00,30.19,30.2,30.18,30.18,20508.0,29.1637,29.1733,29.154,29.154,20508.0
2018-08-03 13:20:00,30.18,30.19,30.17,30.19,7356.0,29.154,29.1637,29.1443,29.1637,7356.0
2018-08-03 13:25:00,30.19,30.2,30.18,30.2,8740.0,29.1637,29.1733,29.154,29.1733,8740.0
2018-08-03 13:30:00,30.19,30.19,30.16,30.16,7812.0,29.1637,29.1637,29.1347,29.1347,7812.0
2018-08-03 13:35:00,30.16,30.18,30.16,30.18,2964.0,29.1347,29.154,29.1347,29.154,2964.0
2018-08-03 13:40:00,30.18,30.2,30.18,30.18,14336.0,29.154,29.1733,29.154,29.154,14336.0
2018-08-03 13:45:00,30.18,30.18,30.18,30.18,1200.0,29.154,29.154,29.154,29.154,1200.0
2018-08-03 13:50:00,30.18,30.21,30.18,30.21,11136.0,29.154,29.183,29.154,29.183,11136.0
2018-08-03 13:55:00,30.21,30.21,30.2,30.21,26636.0,29.183,29.183,29.1733,29.183,26636.0
2018-08-03 14:00:00,30.22,30.22,30.21,30.21,9164.0,29.1926,29.1926,29.183,29.183,9164.0
2018-08-03 14:05:00,30.21,30.21,30.21,30.21,20000.0,29.183,29.183,29.183,29.183,20000.0
2018-08-03 14:10:00,30.21,30.22,30.2,30.2,9324.0,29.183,29.1926,29.1733,29.1733,9324.0
2018-08-03 14:15:00,30.21,30.21,30.19,30.19,1800.0,29.183,29.183,29.1637,29.1637,1800.0
2018-08-03 14:20:00,30.2,30.2,30.19,30.2,9200.0,29.1733,29.1733,29.1637,29.1733,9200.0
2018-08-03 14:25:00,30.2,30.21,30.2,30.21,18504.0,29.1733,29.183,29.1733,29.183,18504.0
2018-08-03 14:30:00,30.22,30.23,30.2,30.21,26376.0,29.1926,29.2023,29.1733,29.183,26376.0
2018-08-03 14:35:00,30.21,30.21,30.2,30.2,5200.0,29.183,29.183,29.1733,29.1733,5200.0
2018-08-03 14:40:00,30.2,30.21,30.2,30.2,5360.0,29.1733,29.183,29.1733,29.1733,5360.0
2018-08-03 14:45:00,30.2,30.21,30.2,30.2,7648.0,29.1733,29.183,29.1733,29.1733,7648.0
2018-08-03 14:50:00,30.21,30.21,30.2,30.21,9424.0,29.183,29.183,29.1733,29.183,9424.0
2018-08-03 14:55:00,30.22,30.22,30.21,30.22,115100.0,29.1926,29.1926,29.183,29.1926,115100.0
2018-08-03 15:00:00,30.22,30.23,30.22,30.23,36032.0,29.1926,29.2023,29.1926,29.2023,36032.0
2018-08-03 15:05:00,30.24,30.24,30.23,30.23,126084.0,29.212,29.212,29.2023,29.2023,126084.0
2018-08-03 15:10:00,30.23,30.27,30.23,30.26,177876.0,29.2023,29.2409,29.2023,29.2313,177876.0
2018-08-03 15:15:00,30.27,30.28,30.26,30.28,114440.0,29.2409,29.2506,29.2313,29.2506,114440.0
2018-08-03 15:20:00,30.28,30.29,30.28,30.29,28292.0,29.2506,29.2603,29.2506,29.2603,28292.0
2018-08-03 15:25:00,30.29,30.29,30.25,30.25,44724.0,29.2603,29.2603,29.2216,29.2216,44724.0
2018-08-03 15:30:00,30.25,30.25,30.23,30.25,183924.0,29.2216,29.2216,29.2023,29.2216,183924.0
2018-08-03 15:35:00,30.26,30.27,30.24,30.25,55484.0,29.2313,29.2409,29.212,29.2216,55484.0
2018-08-03 15:40:00,30.25,30.28,30.25,30.27,31176.0,29.2216,29.2506,29.2216,29.2409,31176.0
2018-08-03 15:45:00,30.27,30.28,30.25,30.25,24916.0,29.2409,29.2506,29.2216,29.2216,24916.0
2018-08-03 15:50:00,30.26,30.29,30.26,30.27,62568.0,29.2313,29.2603,29.2313,29.2409,62568.0
2018-08-03 15:55:00,30.27,30.29,30.24,30.29,200840.0,29.2409,29.2603,29.212,29.2603,200840.0
2018-08-06 09:30:00,30.28,30.28,30.21,30.24,127280.0,29.2506,29.2506,29.183,29.212,127280.0
2018-08-06 09:35:00,30.24,30.25,30.2,30.25,106764.0,29.212,29.2216,29.1733,29.2216,106764.0
2018-08-06 09:40:00,30.25,30.26,30.24,30.25,102312.0,29.2216,29.2313,29.212,29.2216,102312.0
2018-08-06 09:45:00,30.25,30.29,30.25,30.29,54412.0,29.2216,29.2603,29.2216,29.2603,54412.0
2018-08-06 09:50:00,30.29,30.32,30.29,30.32,61560.0,29.2603,29.2892,29.2603,29.2892,61560.0
2018-08-06 09:55:00,30.32,30.33,30.31,30.32,83464.0,29.2892,29.2989,29.2796,29.2892,83464.0
2018-08-06 10:00:00,30.31,30.32,30.29,30.3,25740.0,29.2796,29.2892,29.2603,29.2699,25740.0
2018-08-06 10:05:00,30.31,30.33,30.3,30.33,56064.0,29.2796,29.2989,29.2699,29.2989,56064.0
2018-08-06 10:10:00,30.33,30.35,30.33,30.35,18844.0,29.2989,29.3182,29.2989,29.3182,18844.0
2018-08-06 10:15:00,30.35,30.36,30.34,30.35,35776.0,29.3182,29.3279,29.3086,29.3182,35776.0
2018-08-06 10:20:00,30.35,30.35,30.31,30.31,252976.0,29.3182,29.3182,29.2796,29.2796,252976.0
2018-08-06 10:25:00,30.32,30.32,30.28,30.29,56644.0,29.2892,29.2892,29.2506,29.2603,56644.0
2018-08-06 10:30:00,30.29,30.32,30.29,30.32,21524.0,29.2603,29.2892,29.2603,29.2892,21524.0
2018-08-06 10:35:00,30.33,30.34,30.32,30.33,71948.0,29.2989,29.3086,29.2892,29.2989,71948.0
2018-08-06 10:40:00,30.32,30.35,30.32,30.35,20800.0,29.2892,29.3182,29.2892,29.3182,20800.0
2018-08-06 10:45:00,30.35,30.37,30.35,30.35,26400.0,29.3182,29.3375,29.3182,29.3182,26400.0
2018-08-06 10:50:00,30.34,30.36,30.34,30.36,8920.0,29.3086,29.3279,29.3086,29.3279,8920.0
2018-08-06 10:55:00,30.36,30.37,30.35,30.36,28796.0,29.3279,29.3375,29.3182,29.3279,28796.0
2018-08-06 11:00:00,30.38,30.39,30.37,30.37,156348.0,29.3472,29.3569,29.3375,29.3375,156348.0
2018-08-06 11:05:00,30.35,30.37,30.35,30.37,103488.0,29.3182,29.3375,29.3182,29.3375,103488.0
2018-08-06 11:10:00,30.37,30.38,30.37,30.38,112868.0,29.3375,29.3472,29.3375,29.3472,112868.0
2018-08-06 11:15:00,30.36,30.36,30.34,30.34,6932.0,29.3279,29.3279,29.3086,29.3086,6932.0
2018-08-06 11:20:00,30.35,30.38,30.35,30.38,112660.0,29.3182,29.3472,29.3182,29.3472,112660.0
2018-08-06 11:25:00,30.38,30.39,30.38,30.39,118364.0,29.3472,29.3569,29.3472,29.3569,118364.0
2018-08-06 11:30:00,30.39,30.4,30.39,30.4,56656.0,29.3569,29.3665,29.3569,29.3665,56656.0
2018-08-06 11:35:00,30.4,30.41,30.4,30.41,13324.0,29.3665,29.3762,29.3665,29.3762,13324.0
2018-08-06 11:40:00,30.41,30.42,30.41,30.42,114008.0,29.3762,29.3858,29.3762,29.3858,114008.0
2018-08-06 11:45:00,30.42,30.44,30.42,30.43,146648.0,29.3858,29.4052,29.3858,29.3955,146648.0
2018-08-06 11:50:00,30.43,30.43,30.43,30.43,2492.0,29.3955,29.3955,29.3955,29.3955,2492.0
2018-08-06 11:55:00,30.43,30.45,30.43,30.45,15532.0,29.3955,29.4148,29.3955,29.4148,15532.0
2018-08-06 12:00:00,30.45,30.47,30.45,30.46,43396.0,29.4148,29.4341,29.4148,29.4245,43396.0
2018-08-06 12:05:00,30.45,30.47,30.45,30.46,18020.0,29.4148,29.4341,29.4148,29.4245,18020.0
2018-08-06 12:10:00,30.48,30.53,30.47,30.5,114932.0,29.4438,29.4921,29.4341,29.4631,114932.0
2018-08-06 12:15:00,30.5,30.52,30.5,30.52,110188.0,29.4631,29.4824,29.4631,29.4824,110188.0
2018-08-06 12:20:00,30.51,30.52,30.51,30.52,47068.0,29.4728,29.4824,29.4728,29.4824,47068.0
2018-08-06 12:25:00,30.53,30.54,30.51,30.51,34784.0,29.4921,29.5018,29.4728,29.4728,34784.0
2018-08-06 12:30:00,30.51,30.52,30.51,30.52,10360.0,29.4728,29.4824,29.4728,29.4824,10360.0
2018-08-06 12:35:00,30.52,30.54,30.52,30.53,45200.0,29.4824,29.5018,29.4824,29.4921,45200.0
2018-08-06 12:40:00,30.53,30.54,30.52,30.53,24000.0,29.4921,29.5018,29.4824,29.4921,24000.0
2018-08-06 12:45:00,30.53,30.53,30.53,30.53,3400.0,29.4921,29.4921,29.4921,29.4921,3400.0
2018-08-06 12:50:00,30.53,30.53,30.53,30.53,4200.0,29.4921,29.4921,29.4921,29.4921,4200.0
2018-08-06 12:55:00,30.53,30.54,30.53,30.53,35200.0,29.4921,29.5018,29.4921,29.4921,35200.0
2018-08-06 13:00:00,30.54,30.56,30.54,30.56,41236.0,29.5018,29.5211,29.5018,29.5211,41236.0
2018-08-06 13:05:00,30.55,30.57,30.55,30.56,46184.0,29.5114,29.5307,29.5114,29.5211,46184.0
2018-08-06 13:10:00,30.56,30.56,30.56,30.56,6440.0,29.5211,29.5211,29.5211,29.5211,6440.0
2018-08-06 13:15:00,30.55,30.58,30.54,30.54,117372.0,29.5114,29.5404,29.5018,29.5018,117372.0
2018-08-06 13:20:00,30.53,30.53,30.52,30.52,7884.0,29.4921,29.4921,29.4824,29.4824,7884.0
2018-08-06 13:25:00,30.52,30.52,30.51,30.52,33312.0,29.4824,29.4824,29.4728,29.4824,33312.0
2018-08-06 13:30:00,30.5,30.51,30.48,30.49,10000.0,29.4631,29.4728,29.4438,29.4535,10000.0
2018-08-06 13:35:00,30.49,30.5,30.49,30.5,18984.0,29.4535,29.4631,29.4535,29.4631,18984.0
2018-08-06 13:40:00,30.5,30.5,30.49,30.49,14528.0,29.4631,29.4631,29.4535,29.4535,14528.0
2018-08-06 13:45:00,30.49,30.49,30.47,30.48,8800.0,29.4535,29.4535,29.4341,29.4438,8800.0
2018-08-06 13:50:00,30.48,30.49,30.47,30.47,21592.0,29.4438,29.4535,29.4341,29.4341,21592.0
2018-08-06 13:55:00,30.47,30.47,30.45,30.46,14084.0,29.4341,29.4341,29.4148,29.4245,14084.0
2018-08-06 14:00:00,30.47,30.47,30.45,30.46,52656.0,29.4341,29.4341,29.4148,29.4245,52656.0
2018-08-06 14:05:00,30.46,30.48,30.46,30.48,9200.0,29.4245,29.4438,29.4245,29.4438,9200.0
2018-08-06 14:10:00,30.47,30.48,30.46,30.48,6800.0,29.4341,29.4438,29.4245,29.4438,6800.0
2018-08-06 14:15:00,30.49,30.5,30.47,30.5,153936.0,29.4535,29.4631,29.4341,29.4631,153936.0
2018-08-06 14:20:00,30.5,30.5,30.49,30.49,19968.0,29.4631,29.4631,29.4535,29.4535,19968.0
2018-08-06 14:25:00,30.49,30.52,30.49,30.51,22800.0,29.4535,29.4824,29.4535,29.4728,22800.0
2018-08-06 14:30:00,30.51,30.52,30.51,30.52,11772.0,29.4728,29.4824,29.4728,29.4824,11772.0
2018-08-06 14:35:00,30.52,30.52,30.52,30.52,101808.0,29.4824,29.4824,29.4824,29.4824,101808.0
2018-08-06 14:40:00,30.52,30.54,30.52,30.54,45560.0,29.4824,29.5018,29.4824,29.5018,45560.0
2018-08-06 14:45:00,30.54,30.54,30.53,30.54,73960.0,29.5018,29.5018,29.4921,29.5018,73960.0
2018-08-06 14:50:00,30.54,30.54,30.53,30.53,2800.0,29.5018,29.5018,29.4921,29.4921,2800.0
2018-08-06 14:55:00,30.53,30.53,30.51,30.51,23772.0,29.4921,29.4921,29.4728,29.4728,23772.0
2018-08-06 15:00:00,30.51,30.51,30.49,30.49,43260.0,29.4728,29.4728,29.4535,29.4535,43260.0
2018-08-06 15:05:00,30.49,30.5,30.47,30.48,114712.0,29.4535,29.4631,29.4341,29.4438,114712.0
2018-08-06 15:10:00,30.48,30.49,30.48,30.49,3200.0,29.4438,29.4535,29.4438,29.4535,3200.0
2018-08-06 15:15:00,30.49,30.49,30.48,30.49,118568.0,29.4535,29.4535,29.4438,29.4535,118568.0
2018-08-06 15:20:00,30.5,30.5,30.49,30.49,7700.0,29.4631,29.4631,29.4535,29.4535,7700.0
2018-08-06 15:25:00,30.49,30.5,30.49,30.5,13904.0,29.4535,29.4631,29.4535,29.4631,13904.0
2018-08-06 15:30:00,30.5,30.52,30.49,30.51,255144.0,29.4631,29.4824,29.4535,29.4728,255144.0
2018-08-06 15:35:00,30.51,30.51,30.49,30.49,6040.0,29.4728,29.4728,29.4535,29.4535,6040.0
2018-08-06 15:40:00,30.49,30.51,30.49,30.51,29236.0,29.4535,29.4728,29.4535,29.4728,29236.0
2018-08-06 15:45:00,30.52,30.52,30.49,30.5,79584.0,29.4824,29.4824,29.4535,29.4631,79584.0
2018-08-06 15:50:00,30.5,30.52,30.48,30.48,54156.0,29.4631,29.4824,29.4438,29.4438,54156.0
2018-08-06 15:55:00,30.49,30.5,30.49,30.5,110656.0,29.4535,29.4631,29.4535,29.4631,110656.0
2018-08-07 09:30:00,30.66,30.67,30.63,30.67,208792.0,29.6177,29.6273,29.5887,29.6273,208792.0
2018-08-07 09:35:00,30.67,30.71,30.67,30.71,152768.0,29.6273,29.666,29.6273,29.666,152768.0
2018-08-07 09:40:00,30.71,30.72,30.68,30.68,170468.0,29.666,29.6756,29.637,29.637,170468.0
2018-08-07 09:45:00,30.68,30.69,30.64,30.64,60344.0,29.637,29.6467,29.5984,29.5984,60344.0
2018-08-07 09:50:00,30.64,30.69,30.64,30.68,154088.0,29.5984,29.6467,29.5984,29.637,154088.0
2018-08-07 09:55:00,30.71,30.73,30.7,30.71,234400.0,29.666,29.6853,29.6563,29.666,234400.0
2018-08-07 10:00:00,30.72,30.75,30.71,30.72,440916.0,29.6756,29.7046,29.666,29.6756,440916.0
2018-08-07 10:05:00,30.72,30.74,30.72,30.74,20000.0,29.6756,29.695,29.6756,29.695,20000.0
2018-08-07 10:10:00,30.75,30.75,30.73,30.73,254448.0,29.7046,29.7046,29.6853,29.6853,254448.0
2018-08-07 10:15:00,30.73,30.74,30.69,30.71,95260.0,29.6853,29.695,29.6467,29.666,95260.0
2018-08-07 10:20:00,30.71,30.74,30.71,30.74,286512.0,29.666,29.695,29.666,29.695,286512.0
2018-08-07 10:25:00,30.74,30.75,30.73,30.75,59580.0,29.695,29.7046,29.6853,29.7046,59580.0
2018-08-07 10:30:00,30.75,30.77,30.73,30.73,372092.0,29.7046,29.7239,29.6853,29.6853,372092.0
2018-08-07 10:35:00,30.73,30.8,30.73,30.78,31040.0,29.6853,29.7529,29.6853,29.7336,31040.0
2018-08-07 10:40:00,30.77,30.77,30.73,30.73,33820.0,29.7239,29.7239,29.6853,29.6853,33820.0
2018-08-07 10:45:00,30.74,30.75,30.72,30.73,30484.0,29.695,29.7046,29.6756,29.6853,30484.0
2018-08-07 10:50:00,30.72,30.75,30.72,30.75,141256.0,29.6756,29.7046,29.6756,29.7046,141256.0
2018-08-07 10:55:00,30.75,30.75,30.72,30.73,163584.0,29.7046,29.7046,29.6756,29.6853,163584.0
2018-08-07 11:00:00,30.71,30.76,30.7,30.76,113600.0,29.666,29.7143,29.6563,29.7143,113600.0
2018-08-07 11:05:00,30.75,30.76,30.75,30.76,2800.0,29.7046,29.7143,29.7046,29.7143,2800.0
2018-08-07 11:10:00,30.76,30.77,30.75,30.75,5060.0,29.7143,29.7239,29.7046,29.7046,5060.0
2018-08-07 11:15:00,30.73,30.74,30.72,30.72,30332.0,29.6853,29.695,29.6756,29.6756,30332.0
2018-08-07 11:20:00,30.73,30.73,30.7,30.7,12420.0,29.6853,29.6853,29.6563,29.6563,12420.0
2018-08-07 11:25:00,30.7,30.71,30.7,30.7,37800.0,29.6563,29.666,29.6563,29.6563,37800.0
2018-08-07 11:30:00,30.7,30.7,30.68,30.68,23908.0,29.6563,29.6563,29.637,29.637,23908.0
2018-08-07 11:35:00,30.68,30.72,30.68,30.71,346564.0,29.637,29.6756,29.637,29.666,346564.0
2018-08-07 11:40:00,30.72,30.73,30.71,30.72,11496.0,29.6756,29.6853,29.666,29.6756,11496.0
2018-08-07 11:45:00,30.73,30.73,30.7,30.71,14920.0,29.6853,29.6853,29.6563,29.666,14920.0
2018-08-07 11:50:00,30.71,30.72,30.71,30.72,10692.0,29.666,29.6756,29.666,29.6756,10692.0
2018-08-07 11:55:00,30.71,30.74,30.71,30.74,3928.0,29.666,29.695,29.666,29.695,3928.0
2018-08-07 12:00:00,30.73,30.75,30.73,30.74,75980.0,29.6853,29.7046,29.6853,29.695,75980.0
2018-08-07 12:05:00,30.74,30.74,30.74,30.74,20148.0,29.695,29.695,29.695,29.695,20148.0
2018-08-07 12:10:00,30.75,30.77,30.74,30.76,28792.0,29.7046,29.7239,29.695,29.7143,28792.0
2018-08-07 12:15:00,30.77,30.77,30.75,30.76,6720.0,29.7239,29.7239,29.7046,29.7143,6720.0
2018-08-07 12:20:00,30.77,30.78,30.77,30.78,20784.0,29.7239,29.7336,29.7239,29.7336,20784.0
2018-08-07 12:25:00,30.78,30.78,30.77,30.77,29636.0,29.7336,29.7336,29.7239,29.7239,29636.0
2018-08-07 12:30:00,30.74,30.74,30.73,30.74,11800.0,29.695,29.695,29.6853,29.695,11800.0
2018-08-07 12:35:00,30.73,30.75,30.73,30.74,8308.0,29.6853,29.7046,29.6853,29.695,8308.0
2018-08-07 12:40:00,30.75,30.75,30.75,30.75,3600.0,29.7046,29.7046,29.7046,29.7046,3600.0
2018-08-07 12:45:00,30.76,30.77,30.75,30.77,30396.0,29.7143,29.7239,29.7046,29.7239,30396.0
2018-08-07 12:50:00,30.76,30.76,30.75,30.76,23596.0,29.7143,29.7143,29.7046,29.7143,23596.0
2018-08-07 12:55:00,30.76,30.77,30.76,30.76,8652.0,29.7143,29.7239,29.7143,29.7143,8652.0
2018-08-07 13:00:00,30.77,30.77,30.75,30.77,25400.0,29.7239,29.7239,29.7046,29.7239,25400.0
2018-08-07 13:05:00,30.75,30.76,30.75,30.76,26400.0,29.7046,29.7143,29.7046,29.7143,26400.0
2018-08-07 13:10:00,30.76,30.78,30.76,30.76,22484.0,29.7143,29.7336,29.7143,29.7143,22484.0
2018-08-07 13:15:00,30.75,30.75,30.74,30.74,28920.0,29.7046,29.7046,29.695,29.695,28920.0
2018-08-07 13:20:00,30.73,30.75,30.73,30.74,31840.0,29.6853,29.7046,29.6853,29.695,31840.0
2018-08-07 13:25:00,30.73,30.73,30.72,30.73,42748.0,29.6853,29.6853,29.6756,29.6853,42748.0
2018-08-07 13:30:00,30.73,30.74,30.73,30.74,20108.0,29.6853,29.695,29.6853,29.695,20108.0
2018-08-07 13:35:00,30.75,30.75,30.72,30.72,12400.0,29.7046,29.7046,29.6756,29.6756,12400.0
2018-08-07 13:40:00,30.71,30.72,30.7,30.72,53736.0,29.666,29.6756,29.6563,29.6756,53736.0
2018-08-07 13:45:00,30.72,30.75,30.72,30.75,14472.0,29.6756,29.7046,29.6756,29.7046,14472.0
2018-08-07 13:50:00,30.74,30.77,30.74,30.75,20132.0,29.695,29.7239,29.695,29.7046,20132.0
2018-08-07 13:55:00,30.75,30.76,30.75,30.76,9200.0,29.7046,29.7143,29.7046,29.7143,9200.0
2018-08-07 14:00:00,30.76,30.78,30.76,30.78,11688.0,29.7143,29.7336,29.7143,29.7336,11688.0
2018-08-07 14:05:00,30.78,30.78,30.75,30.76,20016.0,29.7336,29.7336,29.7046,29.7143,20016.0
2018-08-07 14:10:00,30.75,30.76,30.75,30.75,8160.0,29.7046,29.7143,29.7046,29.7046,8160.0
2018-08-07 14:15:00,30.75,30.75,30.73,30.74,6600.0,29.7046,29.7046,29.6853,29.695,6600.0
2018-08-07 14:20:00,30.75,30.75,30.75,30.75,11000.0,29.7046,29.7046,29.7046,29.7046,11000.0
2018-08-07 14:25:00,30.75,30.76,30.75,30.76,10000.0,29.7046,29.7143,29.7046,29.7143,10000.0
2018-08-07 14:30:00,30.76,30.76,30.73,30.74,15200.0,29.7143,29.7143,29.6853,29.695,15200.0
2018-08-07 14:35:00,30.74,30.74,30.73,30.74,14000.0,29.695,29.695,29.6853,29.695,14000.0
2018-08-07 14:40:00,30.74,30.74,30.73,30.73,7132.0,29.695,29.695,29.6853,29.6853,7132.0
2018-08-07 14:45:00,30.73,30.75,30.73,30.74,90276.0,29.6853,29.7046,29.6853,29.695,90276.0
2018-08-07 14:50:00,30.75,30.75,30.75,30.75,46592.0,29.7046,29.7046,29.7046,29.7046,46592.0
2018-08-07 14:55:00,30.75,30.75,30.75,30.75,9600.0,29.7046,29.7046,29.7046,29.7046,9600.0
2018-08-07 15:00:00,30.75,30.75,30.72,30.72,24768.0,29.7046,29.7046,29.6756,29.6756,24768.0
2018-08-07 15:05:00,30.73,30.74,30.72,30.73,21344.0,29.6853,29.695,29.6756,29.6853,21344.0
2018-08-07 15:10:00,30.74,30.74,30.74,30.74,11420.0,29.695,29.695,29.695,29.695,11420.0
2018-08-07 15:15:00,30.75,30.75,30.75,30.75,18272.0,29.7046,29.7046,29.7046,29.7046,18272.0
2018-08-07 15:20:00,30.75,30.76,30.75,30.76,15800.0,29.7046,29.7143,29.7046,29.7143,15800.0
2018-08-07 15:25:00,30.76,30.77,30.74,30.75,44996.0,29.7143,29.7239,29.695,29.7046,44996.0
2018-08-07 15:30:00,30.74,30.74,30.71,30.72,36764.0,29.695,29.695,29.666,29.6756,36764.0
2018-08-07 15:35:00,30.72,30.72,30.71,30.72,12856.0,29.6756,29.6756,29.666,29.6756,12856.0
2018-08-07 15:40:00,30.72,30.73,30.69,30.69,40340.0,29.6756,29.6853,29.6467,29.6467,40340.0
2018-08-07 15:45:00,30.69,30.7,30.68,30.7,342164.0,29.6467,29.6563,29.637,29.6563,342164.0
2018-08-07 15:50:00,30.7,30.72,30.67,30.67,59156.0,29.6563,29.6756,29.6273,29.6273,59156.0
2018-08-07 15:55:00,30.67,30.7,30.67,30.69,197132.0,29.6273,29.6563,29.6273,29.6467,197132.0
2018-08-08 09:30:00,30.66,30.66,30.58,30.62,147412.0,29.6177,29.6177,29.5404,29.579,147412.0
2018-08-08 09:35:00,30.61,30.67,30.6,30.67,105996.0,29.5694,29.6273,29.5597,29.6273,105996.0
2018-08-08 09:40:00,30.65,30.66,30.6,30.62,61368.0,29.608,29.6177,29.5597,29.579,61368.0
2018-08-08 09:45:00,30.61,30.64,30.6,30.64,11600.0,29.5694,29.5984,29.5597,29.5984,11600.0
2018-08-08 09:50:00,30.63,30.64,30.61,30.63,18408.0,29.5887,29.5984,29.5694,29.5887,18408.0
2018-08-08 09:55:00,30.61,30.61,30.59,30.6,21600.0,29.5694,29.5694,29.5501,29.5597,21600.0
2018-08-08 10:00:00,30.61,30.61,30.57,30.6,47680.0,29.5694,29.5694,29.5307,29.5597,47680.0
2018-08-08 10:05:00,30.6,30.63,30.6,30.63,17140.0,29.5597,29.5887,29.5597,29.5887,17140.0
2018-08-08 10:10:00,30.63,30.64,30.63,30.63,10788.0,29.5887,29.5984,29.5887,29.5887,10788.0
2018-08-08 10:15:00,30.62,30.62,30.6,30.6,13092.0,29.579,29.579,29.5597,29.5597,13092.0
2018-08-08 10:20:00,30.6,30.62,30.59,30.6,28452.0,29.5597,29.579,29.5501,29.5597,28452.0
2018-08-08 10:25:00,30.59,30.62,30.58,30.62,33800.0,29.5501,29.579,29.5404,29.579,33800.0
2018-08-08 10:30:00,30.61,30.62,30.58,30.58,57472.0,29.5694,29.579,29.5404,29.5404,57472.0
2018-08-08 10:35:00,30.57,30.59,30.56,30.58,42888.0,29.5307,29.5501,29.5211,29.5404,42888.0
2018-08-08 10:40:00,30.58,30.61,30.57,30.61,23360.0,29.5404,29.5694,29.5307,29.5694,23360.0
2018-08-08 10:45:00,30.61,30.64,30.61,30.64,7036.0,29.5694,29.5984,29.5694,29.5984,7036.0
2018-08-08 10:50:00,30.64,30.67,30.64,30.67,46792.0,29.5984,29.6273,29.5984,29.6273,46792.0
2018-08-08 10:55:00,30.68,30.7,30.68,30.69,72028.0,29.637,29.6563,29.637,29.6467,72028.0
2018-08-08 11:00:00,30.7,30.71,30.68,30.71,16032.0,29.6563,29.666,29.637,29.666,16032.0
2018-08-08 11:05:00,30.71,30.71,30.69,30.7,7680.0,29.666,29.666,29.6467,29.6563,7680.0
2018-08-08 11:10:00,30.7,30.71,30.69,30.7,71988.0,29.6563,29.666,29.6467,29.6563,71988.0
2018-08-08 11:15:00,30.71,30.72,30.71,30.71,127616.0,29.666,29.6756,29.666,29.666,127616.0
2018-08-08 11:20:00,30.71,30.71,30.68,30.68,12880.0,29.666,29.666,29.637,29.637,12880.0
2018-08-08 11:25:00,30.68,30.7,30.68,30.7,2816.0,29.637,29.6563,29.637,29.6563,2816.0
2018-08-08 11:30:00,30.72,30.73,30.71,30.73,443828.0,29.6756,29.6853,29.666,29.6853,443828.0
2018-08-08 11:35:00,30.72,30.74,30.72,30.74,22600.0,29.6756,29.695,29.6756,29.695,22600.0
2018-08-08 11:40:00,30.73,30.73,30.72,30.72,18784.0,29.6853,29.6853,29.6756,29.6756,18784.0
2018-08-08 11:45:00,30.7,30.71,30.7,30.7,10336.0,29.6563,29.666,29.6563,29.6563,10336.0
2018-08-08 11:50:00,30.69,30.69,30.65,30.67,82044.0,29.6467,29.6467,29.608,29.6273,82044.0
2018-08-08 11:55:00,30.68,30.68,30.66,30.67,120716.0,29.637,29.637,29.6177,29.6273,120716.0
2018-08-08 12:00:00,30.67,30.67,30.64,30.65,10420.0,29.6273,29.6273,29.5984,29.608,10420.0
2018-08-08 12:05:00,30.65,30.65,30.64,30.65,15708.0,29.608,29.608,29.5984,29.608,15708.0
2018-08-08 12:10:00,30.64,30.66,30.64,30.66,18412.0,29.5984,29.6177,29.5984,29.6177,18412.0
2018-08-08 12:15:00,30.65,30.67,30.65,30.66,13244.0,29.608,29.6273,29.608,29.6177,13244.0
2018-08-08 12:20:00,30.67,30.67,30.64,30.64,10800.0,29.6273,29.6273,29.5984,29.5984,10800.0
2018-08-08 12:25:00,30.64,30.64,30.61,30.63,11924.0,29.5984,29.5984,29.5694,29.5887,11924.0
2018-08-08 12:30:00,30.64,30.68,30.64,30.68,22436.0,29.5984,29.637,29.5984,29.637,22436.0
2018-08-08 12:35:00,30.68,30.68,30.67,30.68,14420.0,29.637,29.637,29.6273,29.637,14420.0
2018-08-08 12:40:00,30.68,30.69,30.68,30.69,3164.0,29.637,29.6467,29.637,29.6467,3164.0
2018-08-08 12:45:00,30.7,30.71,30.7,30.7,29212.0,29.6563,29.666,29.6563,29.6563,29212.0
2018-08-08 12:50:00,30.7,30.7,30.66,30.66,7668.0,29.6563,29.6563,29.6177,29.6177,7668.0
2018-08-08 12:55:00,30.66,30.66,30.66,30.66,2120.0,29.6177,29.6177,29.6177,29.6177,2120.0
2018-08-08 13:00:00,30.67,30.68,30.65,30.66,44024.0,29.6273,29.637,29.608,29.6177,44024.0
2018-08-08 13:05:00,30.67,30.68,30.67,30.67,20596.0,29.6273,29.637,29.6273,29.6273,20596.0
2018-08-08 13:10:00,30.68,30.68,30.68,30.68,4900.0,29.637,29.637,29.637,29.637,4900.0
2018-08-08 13:15:00,30.68,30.68,30.67,30.68,11600.0,29.637,29.637,29.6273,29.637,11600.0
2018-08-08 13:20:00,30.68,30.69,30.68,30.68,2652.0,29.637,29.6467,29.637,29.637,2652.0
2018-08-08 13:25:00,30.68,30.69,30.67,30.67,2800.0,29.637,29.6467,29.6273,29.6273,2800.0
2018-08-08 13:30:00,30.67,30.68,30.67,30.68,20000.0,29.6273,29.637,29.6273,29.637,20000.0
2018-08-08 13:35:00,30.68,30.68,30.67,30.67,6800.0,29.637,29.637,29.6273,29.6273,6800.0
2018-08-08 13:40:00,30.66,30.67,30.66,30.67,1600.0,29.6177,29.6273,29.6177,29.6273,1600.0
2018-08-08 13:45:00,30.68,30.68,30.68,30.68,7484.0,29.637,29.637,29.637,29.637,7484.0
2018-08-08 13:50:00,30.69,30.7,30.69,30.69,4000.0,29.6467,29.6563,29.6467,29.6467,4000.0
2018-08-08 13:55:00,30.69,30.71,30.69,30.71,24144.0,29.6467,29.666,29.6467,29.666,24144.0
2018-08-08 14:00:00,30.72,30.72,30.71,30.72,36404.0,29.6756,29.6756,29.666,29.6756,36404.0
2018-08-08 14:05:00,30.72,30.72,30.71,30.72,16040.0,29.6756,29.6756,29.666,29.6756,16040.0
2018-08-08 14:10:00,30.71,30.71,30.7,30.71,19800.0,29.666,29.666,29.6563,29.666,19800.0
2018-08-08 14:15:00,30.71,30.71,30.71,30.71,18000.0,29.666,29.666,29.666,29.666,18000.0
2018-08-08 14:20:00,30.71,30.71,30.71,30.71,400.0,29.666,29.666,29.666,29.666,400.0
2018-08-08 14:25:00,30.72,30.73,30.71,30.73,134332.0,29.6756,29.6853,29.666,29.6853,134332.0
2018-08-08 14:30:00,30.73,30.74,30.72,30.72,268284.0,29.6853,29.695,29.6756,29.6756,268284.0
2018-08-08 14:35:00,30.73,30.73,30.71,30.72,40788.0,29.6853,29.6853,29.666,29.6756,40788.0
2018-08-08 14:40:00,30.71,30.72,30.71,30.72,6108.0,29.666,29.6756,29.666,29.6756,6108.0
2018-08-08 14:45:00,30.72,30.72,30.72,30.72,1564.0,29.6756,29.6756,29.6756,29.6756,1564.0
2018-08-08 14:50:00,30.71,30.71,30.7,30.7,12640.0,29.666,29.666,29.6563,29.6563,12640.0
2018-08-08 14:55:00,30.7,30.71,30.7,30.7,8516.0,29.6563,29.666,29.6563,29.6563,8516.0
2018-08-08 15:00:00,30.71,30.72,30.7,30.7,271724.0,29.666,29.6756,29.6563,29.6563,271724.0
2018-08-08 15:05:00,30.71,30.72,30.7,30.7,19200.0,29.666,29.6756,29.6563,29.6563,19200.0
2018-08-08 15:10:00,30.71,30.74,30.7,30.74,289136.0,29.666,29.695,29.6563,29.695,289136.0
2018-08-08 15:15:00,30.74,30.74,30.73,30.73,1200.0,29.695,29.695,29.6853,29.6853,1200.0
2018-08-08 15:20:00,30.73,30.73,30.72,30.73,15856.0,29.6853,29.6853,29.6756,29.6853,15856.0
2018-08-08 15:25:00,30.72,30.75,30.72,30.74,271144.0,29.6756,29.7046,29.6756,29.695,271144.0
2018-08-08 15:30:00,30.75,30.77,30.75,30.76,26200.0,29.7046,29.7239,29.7046,29.7143,26200.0
2018-08-08 15:35:00,30.76,30.76,30.74,30.75,17728.0,29.7143,29.7143,29.695,29.7046,17728.0
2018-08-08 15:40:00,30.75,30.76,30.74,30.74,25792.0,29.7046,29.7143,29.695,29.695,25792.0
2018-08-08 15:45:00,30.74,30.74,30.72,30.72,53660.0,29.695,29.695,29.6756,29.6756,53660.0
2018-08-08 15:50:00,30.73,30.73,30.71,30.72,46916.0,29.6853,29.6853,29.666,29.6756,46916.0
2018-08-08 15:55:00,30.71,30.73,30.66,30.66,172108.0,29.666,29.6853,29.6177,29.6177,172108.0
2018-08-09 09:30:00,30.68,30.7,30.66,30.68,155528.0,29.637,29.6563,29.6177,29.637,155528.0
2018-08-09 09:35:00,30.66,30.67,30.63,30.66,26552.0,29.6177,29.6273,29.5887,29.6177,26552.0
2018-08-09 09:40:00,30.66,30.7,30.66,30.67,43540.0,29.6177,29.6563,29.6177,29.6273,43540.0
2018-08-09 09:45:00,30.68,30.69,30.65,30.65,19224.0,29.637,29.6467,29.608,29.608,19224.0
2018-08-09 09:50:00,30.67,30.7,30.67,30.69,8596.0,29.6273,29.6563,29.6273,29.6467,8596.0
2018-08-09 09:55:00,30.7,30.7,30.67,30.68,9080.0,29.6563,29.6563,29.6273,29.637,9080.0
2018-08-09 10:00:00,30.67,30.69,30.67,30.68,45640.0,29.6273,29.6467,29.6273,29.637,45640.0
2018-08-09 10:05:00,30.68,30.7,30.67,30.7,6584.0,29.637,29.6563,29.6273,29.6563,6584.0
2018-08-09 10:10:00,30.7,30.71,30.7,30.7,11376.0,29.6563,29.666,29.6563,29.6563,11376.0
2018-08-09 10:15:00,30.71,30.72,30.71,30.71,44472.0,29.666,29.6756,29.666,29.666,44472.0
2018-08-09 10:20:00,30.71,30.71,30.7,30.71,21284.0,29.666,29.666,29.6563,29.666,21284.0
2018-08-09 10:25:00,30.73,30.74,30.73,30.74,11072.0,29.6853,29.695,29.6853,29.695,11072.0
2018-08-09 10:30:00,30.74,30.75,30.74,30.75,237512.0,29.695,29.7046,29.695,29.7046,237512.0
2018-08-09 10:35:00,30.74,30.75,30.74,30.75,29816.0,29.695,29.7046,29.695,29.7046,29816.0
2018-08-09 10:40:00,30.75,30.78,30.75,30.77,237644.0,29.7046,29.7336,29.7046,29.7239,237644.0
2018-08-09 10:45:00,30.76,30.77,30.76,30.76,24208.0,29.7143,29.7239,29.7143,29.7143,24208.0
2018-08-09 10:50:00,30.76,30.76,30.74,30.74,18348.0,29.7143,29.7143,29.695,29.695,18348.0
2018-08-09 10:55:00,30.73,30.73,30.72,30.72,42816.0,29.6853,29.6853,29.6756,29.6756,42816.0
2018-08-09 11:00:00,30.73,30.76,30.73,30.75,10204.0,29.6853,29.7143,29.6853,29.7046,10204.0
2018-08-09 11:05:00,30.75,30.75,30.7,30.7,15200.0,29.7046,29.7046,29.6563,29.6563,15200.0
2018-08-09 11:10:00,30.7,30.72,30.7,30.72,10800.0,29.6563,29.6756,29.6563,29.6756,10800.0
2018-08-09 11:15:00,30.72,30.73,30.71,30.71,15920.0,29.6756,29.6853,29.666,29.666,15920.0
2018-08-09 11:20:00,30.73,30.73,30.7,30.71,10804.0,29.6853,29.6853,29.6563,29.666,10804.0
2018-08-09 11:25:00,30.71,30.73,30.69,30.72,23932.0,29.666,29.6853,29.6467,29.6756,23932.0
2018-08-09 11:30:00,30.72,30.73,30.71,30.71,23496.0,29.6756,29.6853,29.666,29.666,23496.0
2018-08-09 11:35:00,30.72,30.72,30.7,30.7,28600.0,29.6756,29.6756,29.6563,29.6563,28600.0
2018-08-09 11:40:00,30.69,30.71,30.68,30.69,67264.0,29.6467,29.666,29.637,29.6467,67264.0
2018-08-09 11:45:00,30.69,30.69,30.63,30.63,35732.0,29.6467,29.6467,29.5887,29.5887,35732.0
2018-08-09 11:50:00,30.63,30.64,30.61,30.63,40772.0,29.5887,29.5984,29.5694,29.5887,40772.0
2018-08-09 11:55:00,30.64,30.64,30.64,30.64,15976.0,29.5984,29.5984,29.5984,29.5984,15976.0
2018-08-09 12:00:00,30.64,30.67,30.64,30.67,32772.0,29.5984,29.6273,29.5984,29.6273,32772.0
2018-08-09 12:05:00,30.66,30.68,30.66,30.66,17568.0,29.6177,29.637,29.6177,29.6177,17568.0
2018-08-09 12:10:00,30.66,30.68,30.66,30.68,14648.0,29.6177,29.637,29.6177,29.637,14648.0
2018-08-09 12:15:00,30.68,30.68,30.66,30.66,11200.0,29.637,29.637,29.6177,29.6177,11200.0
2018-08-09 12:20:00,30.67,30.68,30.67,30.68,19564.0,29.6273,29.637,29.6273,29.637,19564.0
2018-08-09 12:25:00,30.68,30.68,30.67,30.68,2800.0,29.637,29.637,29.6273,29.637,2800.0
2018-08-09 12:30:00,30.67,30.68,30.67,30.68,3736.0,29.6273,29.637,29.6273,29.637,3736.0
2018-08-09 12:35:00,30.69,30.7,30.68,30.7,16408.0,29.6467,29.6563,29.637,29.6563,16408.0
2018-08-09 12:40:00,30.69,30.69,30.68,30.68,28400.0,29.6467,29.6467,29.637,29.637,28400.0
2018-08-09 12:45:00,30.69,30.7,30.68,30.7,24432.0,29.6467,29.6563,29.637,29.6563,24432.0
2018-08-09 12:50:00,30.69,30.71,30.69,30.71,5040.0,29.6467,29.666,29.6467,29.666,5040.0
2018-08-09 12:55:00,30.72,30.72,30.71,30.72,47824.0,29.6756,29.6756,29.666,29.6756,47824.0
2018-08-09 13:00:00,30.71,30.72,30.7,30.71,2800.0,29.666,29.6756,29.6563,29.666,2800.0
2018-08-09 13:05:00,30.7,30.7,30.69,30.7,32580.0,29.6563,29.6563,29.6467,29.6563,32580.0
2018-08-09 13:10:00,30.7,30.71,30.7,30.71,2532.0,29.6563,29.666,29.6563,29.666,2532.0
2018-08-09 13:15:00,30.71,30.71,30.71,30.71,400.0,29.666,29.666,29.666,29.666,400.0
2018-08-09 13:20:00,30.72,30.73,30.72,30.72,4800.0,29.6756,29.6853,29.6756,29.6756,4800.0
2018-08-09 13:25:00,30.73,30.73,30.73,30.73,12012.0,29.6853,29.6853,29.6853,29.6853,12012.0
2018-08-09 13:30:00,30.73,30.74,30.73,30.73,9456.0,29.6853,29.695,29.6853,29.6853,9456.0
2018-08-09 13:35:00,30.73,30.73,30.72,30.73,7500.0,29.6853,29.6853,29.6756,29.6853,7500.0
2018-08-09 13:40:00,30.73,30.75,30.73,30.75,29796.0,29.6853,29.7046,29.6853,29.7046,29796.0
2018-08-09 13:45:00,30.74,30.74,30.73,30.73,2400.0,29.695,29.695,29.6853,29.6853,2400.0
2018-08-09 13:50:00,30.74,30.74,30.72,30.72,2400.0,29.695,29.695,29.6756,29.6756,2400.0
2018-08-09 13:55:00,30.73,30.74,30.72,30.73,21920.0,29.6853,29.695,29.6756,29.6853,21920.0
2018-08-09 14:00:00,30.72,30.73,30.72,30.73,21052.0,29.6756,29.6853,29.6756,29.6853,21052.0
2018-08-09 14:05:00,30.72,30.72,30.7,30.71,30192.0,29.6756,29.6756,29.6563,29.666,30192.0
2018-08-09 14:10:00,30.71,30.72,30.71,30.72,6740.0,29.666,29.6756,29.666,29.6756,6740.0
2018-08-09 14:15:00,30.7,30.7,30.69,30.69,13536.0,29.6563,29.6563,29.6467,29.6467,13536.0
2018-08-09 14:20:00,30.69,30.71,30.69,30.71,2400.0,29.6467,29.666,29.6467,29.666,2400.0
2018-08-09 14:25:00,30.69,30.7,30.69,30.7,5996.0,29.6467,29.6563,29.6467,29.6563,5996.0
2018-08-09 14:30:00,30.71,30.73,30.71,30.73,3376.0,29.666,29.6853,29.666,29.6853,3376.0
2018-08-09 14:35:00,30.73,30.73,30.73,30.73,4000.0,29.6853,29.6853,29.6853,29.6853,4000.0
2018-08-09 14:40:00,30.73,30.73,30.72,30.73,2624.0,29.6853,29.6853,29.6756,29.6853,2624.0
2018-08-09 14:45:00,30.71,30.71,30.71,30.71,1552.0,29.666,29.666,29.666,29.666,1552.0
2018-08-09 14:50:00,30.71,30.71,30.71,30.71,5076.0,29.666,29.666,29.666,29.666,5076.0
2018-08-09 14:55:00,30.7,30.7,30.69,30.7,8344.0,29.6563,29.6563,29.6467,29.6563,8344.0
2018-08-09 15:00:00,30.69,30.7,30.68,30.7,12580.0,29.6467,29.6563,29.637,29.6563,12580.0
2018-08-09 15:05:00,30.7,30.7,30.68,30.68,8952.0,29.6563,29.6563,29.637,29.637,8952.0
2018-08-09 15:10:00,30.69,30.69,30.68,30.68,2652.0,29.6467,29.6467,29.637,29.637,2652.0
2018-08-09 15:15:00,30.68,30.69,30.67,30.69,5712.0,29.637,29.6467,29.6273,29.6467,5712.0
2018-08-09 15:20:00,30.7,30.7,30.67,30.68,14880.0,29.6563,29.6563,29.6273,29.637,14880.0
2018-08-09 15:25:00,30.68,30.69,30.67,30.68,36276.0,29.637,29.6467,29.6273,29.637,36276.0
2018-08-09 15:30:00,30.68,30.68,30.66,30.66,31444.0,29.637,29.637,29.6177,29.6177,31444.0
2018-08-09 15:35:00,30.66,30.67,30.65,30.67,55324.0,29.6177,29.6273,29.608,29.6273,55324.0
2018-08-09 15:40:00,30.66,30.66,30.66,30.66,8760.0,29.6177,29.6177,29.6177,29.6177,8760.0
2018-08-09 15:45:00,30.65,30.65,30.57,30.57,164936.0,29.608,29.608,29.5307,29.5307,164936.0
2018-08-09 15:50:00,30.57,30.6,30.55,30.56,173024.0,29.5307,29.5597,29.5114,29.5211,173024.0
2018-08-09 15:55:00,30.58,30.6,30.56,30.58,179352.0,29.5404,29.5597,29.5211,29.5404,179352.0
2018-08-10 09:30:00,30.21,30.28,30.2,30.27,323980.0,29.183,29.2506,29.1733,29.2409,323980.0
2018-08-10 09:35:00,30.28,30.3,30.22,30.23,225344.0,29.2506,29.2699,29.1926,29.2023,225344.0
2018-08-10 09:40:00,30.23,30.3,30.22,30.3,137524.0,29.2023,29.2699,29.1926,29.2699,137524.0
2018-08-10 09:45:00,30.31,30.32,30.28,30.28,149508.0,29.2796,29.2892,29.2506,29.2506,149508.0
2018-08-10 09:50:00,30.28,30.31,30.22,30.25,114036.0,29.2506,29.2796,29.1926,29.2216,114036.0
2018-08-10 09:55:00,30.25,30.25,30.17,30.2,224080.0,29.2216,29.2216,29.1443,29.1733,224080.0
2018-08-10 10:00:00,30.16,30.17,30.13,30.14,129472.0,29.1347,29.1443,29.1057,29.1154,129472.0
2018-08-10 10:05:00,30.13,30.19,30.12,30.19,98928.0,29.1057,29.1637,29.096,29.1637,98928.0
2018-08-10 10:10:00,30.2,30.25,30.2,30.25,62104.0,29.1733,29.2216,29.1733,29.2216,62104.0
2018-08-10 10:15:00,30.25,30.28,30.25,30.27,23504.0,29.2216,29.2506,29.2216,29.2409,23504.0
2018-08-10 10:20:00,30.25,30.25,30.22,30.24,54144.0,29.2216,29.2216,29.1926,29.212,54144.0
2018-08-10 10:25:00,30.23,30.23,30.19,30.21,20192.0,29.2023,29.2023,29.1637,29.183,20192.0
2018-08-10 10:30:00,30.21,30.27,30.21,30.27,33000.0,29.183,29.2409,29.183,29.2409,33000.0
2018-08-10 10:35:00,30.27,30.28,30.22,30.22,173764.0,29.2409,29.2506,29.1926,29.1926,173764.0
2018-08-10 10:40:00,30.23,30.24,30.2,30.2,39716.0,29.2023,29.212,29.1733,29.1733,39716.0
2018-08-10 10:45:00,30.2,30.23,30.16,30.22,41132.0,29.1733,29.2023,29.1347,29.1926,41132.0
2018-08-10 10:50:00,30.21,30.24,30.18,30.23,21280.0,29.183,29.212,29.154,29.2023,21280.0
2018-08-10 10:55:00,30.25,30.28,30.25,30.26,57596.0,29.2216,29.2506,29.2216,29.2313,57596.0
2018-08-10 11:00:00,30.27,30.3,30.25,30.3,118128.0,29.2409,29.2699,29.2216,29.2699,118128.0
2018-08-10 11:05:00,30.3,30.31,30.25,30.26,191432.0,29.2699,29.2796,29.2216,29.2313,191432.0
2018-08-10 11:10:00,30.25,30.25,30.22,30.24,15856.0,29.2216,29.2216,29.1926,29.212,15856.0
2018-08-10 11:15:00,30.24,30.27,30.23,30.25,12812.0,29.212,29.2409,29.2023,29.2216,12812.0
2018-08-10 11:20:00,30.26,30.33,30.26,30.33,30624.0,29.2313,29.2989,29.2313,29.2989,30624.0
2018-08-10 11:25:00,30.32,30.32,30.29,30.29,32876.0,29.2892,29.2892,29.2603,29.2603,32876.0
2018-08-10 11:30:00,30.29,30.35,30.29,30.35,37248.0,29.2603,29.3182,29.2603,29.3182,37248.0
2018-08-10 11:35:00,30.35,30.35,30.31,30.31,23864.0,29.3182,29.3182,29.2796,29.2796,23864.0
2018-08-10 11:40:00,30.31,30.31,30.28,30.29,27404.0,29.2796,29.2796,29.2506,29.2603,27404.0
2018-08-10 11:45:00,30.3,30.31,30.27,30.31,15252.0,29.2699,29.2796,29.2409,29.2796,15252.0
2018-08-10 11:50:00,30.3,30.3,30.28,30.29,13212.0,29.2699,29.2699,29.2506,29.2603,13212.0
2018-08-10 11:55:00,30.31,30.34,30.28,30.29,61704.0,29.2796,29.3086,29.2506,29.2603,61704.0
2018-08-10 12:00:00,30.27,30.27,30.24,30.25,43676.0,29.2409,29.2409,29.212,29.2216,43676.0
2018-08-10 12:05:00,30.28,30.28,30.24,30.25,13616.0,29.2506,29.2506,29.212,29.2216,13616.0
2018-08-10 12:10:00,30.24,30.25,30.23,30.25,20000.0,29.212,29.2216,29.2023,29.2216,20000.0
2018-08-10 12:15:00,30.26,30.27,30.26,30.27,9212.0,29.2313,29.2409,29.2313,29.2409,9212.0
2018-08-10 12:20:00,30.28,30.28,30.26,30.27,4400.0,29.2506,29.2506,29.2313,29.2409,4400.0
2018-08-10 12:25:00,30.26,30.28,30.25,30.28,6592.0,29.2313,29.2506,29.2216,29.2506,6592.0
2018-08-10 12:30:00,30.28,30.29,30.28,30.29,4124.0,29.2506,29.2603,29.2506,29.2603,4124.0
2018-08-10 12:35:00,30.29,30.29,30.27,30.27,3340.0,29.2603,29.2603,29.2409,29.2409,3340.0
2018-08-10 12:40:00,30.27,30.28,30.27,30.28,2800.0,29.2409,29.2506,29.2409,29.2506,2800.0
2018-08-10 12:45:00,30.25,30.25,30.24,30.25,29768.0,29.2216,29.2216,29.212,29.2216,29768.0
2018-08-10 12:50:00,30.24,30.25,30.22,30.24,21020.0,29.212,29.2216,29.1926,29.212,21020.0
2018-08-10 12:55:00,30.24,30.24,30.23,30.24,107428.0,29.212,29.212,29.2023,29.212,107428.0
2018-08-10 13:00:00,30.25,30.25,30.22,30.22,117636.0,29.2216,29.2216,29.1926,29.1926,117636.0
2018-08-10 13:05:00,30.22,30.24,30.22,30.24,405120.0,29.1926,29.212,29.1926,29.212,405120.0
2018-08-10 13:10:00,30.24,30.26,30.23,30.24,346348.0,29.212,29.2313,29.2023,29.212,346348.0
2018-08-10 13:15:00,30.24,30.24,30.17,30.18,315276.0,29.212,29.212,29.1443,29.154,315276.0
2018-08-10 13:20:00,30.18,30.22,30.18,30.21,32696.0,29.154,29.1926,29.154,29.183,32696.0
2018-08-10 13:25:00,30.2,30.22,30.2,30.21,43220.0,29.1733,29.1926,29.1733,29.183,43220.0
2018-08-10 13:30:00,30.22,30.22,30.17,30.19,141424.0,29.1926,29.1926,29.1443,29.1637,141424.0
2018-08-10 13:35:00,30.19,30.2,30.15,30.15,205328.0,29.1637,29.1733,29.125,29.125,205328.0
2018-08-10 13:40:00,30.15,30.17,30.14,30.14,20032.0,29.125,29.1443,29.1154,29.1154,20032.0
2018-08-10 13:45:00,30.13,30.13,30.09,30.1,77244.0,29.1057,29.1057,29.0671,29.0767,77244.0
2018-08-10 13:50:00,30.11,30.13,30.09,30.09,27712.0,29.0864,29.1057,29.0671,29.0671,27712.0
2018-08-10 13:55:00,30.09,30.1,30.07,30.08,33736.0,29.0671,29.0767,29.0477,29.0574,33736.0
2018-08-10 14:00:00,30.09,30.11,30.08,30.08,43832.0,29.0671,29.0864,29.0574,29.0574,43832.0
2018-08-10 14:05:00,30.08,30.11,30.06,30.1,78800.0,29.0574,29.0864,29.0381,29.0767,78800.0
2018-08-10 14:10:00,30.1,30.14,30.09,30.12,45584.0,29.0767,29.1154,29.0671,29.096,45584.0
2018-08-10 14:15:00,30.13,30.13,30.11,30.12,48880.0,29.1057,29.1057,29.0864,29.096,48880.0
2018-08-10 14:20:00,30.12,30.12,30.07,30.07,247320.0,29.096,29.096,29.0477,29.0477,247320.0
2018-08-10 14:25:00,30.08,30.08,30.01,30.01,72508.0,29.0574,29.0574,28.9898,28.9898,72508.0
2018-08-10 14:30:00,30.01,30.06,30.0,30.05,67008.0,28.9898,29.0381,28.9801,29.0284,67008.0
2018-08-10 14:35:00,30.04,30.07,30.04,30.06,28124.0,29.0188,29.0477,29.0188,29.0381,28124.0
2018-08-10 14:40:00,30.06,30.07,30.04,30.07,61800.0,29.0381,29.0477,29.0188,29.0477,61800.0
2018-08-10 14:45:00,30.07,30.07,30.04,30.05,53076.0,29.0477,29.0477,29.0188,29.0284,53076.0
2018-08-10 14:50:00,30.05,30.09,30.05,30.07,31548.0,29.0284,29.0671,29.0284,29.0477,31548.0
2018-08-10 14:55:00,30.08,30.09,30.06,30.06,23292.0,29.0574,29.0671,29.0381,29.0381,23292.0
2018-08-10 15:00:00,30.04,30.05,29.99,30.04,202076.0,29.0188,29.0284,28.9705,29.0188,202076.0
2018-08-10 15:05:00,30.04,30.04,30.01,30.04,125424.0,29.0188,29.0188,28.9898,29.0188,125424.0
2018-08-10 15:10:00,30.03,30.06,30.02,30.05,41668.0,29.0091,29.0381,28.9994,29.0284,41668.0
2018-08-10 15:15:00,30.05,30.13,30.05,30.12,115188.0,29.0284,29.1057,29.0284,29.096,115188.0
2018-08-10 15:20:00,30.13,30.23,30.13,30.2,448492.0,29.1057,29.2023,29.1057,29.1733,448492.0
2018-08-10 15:25:00,30.21,30.24,30.18,30.19,76756.0,29.183,29.212,29.154,29.1637,76756.0
2018-08-10 15:30:00,30.2,30.21,30.17,30.18,42564.0,29.1733,29.183,29.1443,29.154,42564.0
2018-08-10 15:35:00,30.19,30.2,30.16,30.19,23416.0,29.1637,29.1733,29.1347,29.1637,23416.0
2018-08-10 15:40:00,30.17,30.19,30.12,30.14,59448.0,29.1443,29.1637,29.096,29.1154,59448.0
2018-08-10 15:45:00,30.14,30.16,30.13,30.14,27116.0,29.1154,29.1347,29.1057,29.1154,27116.0
2018-08-10 15:50:00,30.14,30.18,30.13,30.16,377288.0,29.1154,29.154,29.1057,29.1347,377288.0
2018-08-10 15:55:00,30.16,30.19,30.15,30.15,187156.0,29.1347,29.1637,29.125,29.125,187156.0
2018-08-13 09:30:00,30.23,30.29,30.21,30.27,244788.0,29.2023,29.2603,29.183,29.2409,244788.0
2018-08-13 09:35:00,30.27,30.29,30.21,30.22,92780.0,29.2409,29.2603,29.183,29.1926,92780.0
2018-08-13 09:40:00,30.21,30.26,30.21,30.26,45908.0,29.183,29.2313,29.183,29.2313,45908.0
2018-08-13 09:45:00,30.25,30.31,30.25,30.29,78772.0,29.2216,29.2796,29.2216,29.2603,78772.0
2018-08-13 09:50:00,30.29,30.31,30.26,30.31,26524.0,29.2603,29.2796,29.2313,29.2796,26524.0
2018-08-13 09:55:00,30.31,30.33,30.31,30.33,5216.0,29.2796,29.2989,29.2796,29.2989,5216.0
2018-08-13 10:00:00,30.32,30.33,30.3,30.3,42376.0,29.2892,29.2989,29.2699,29.2699,42376.0
2018-08-13 10:05:00,30.31,30.34,30.31,30.34,10232.0,29.2796,29.3086,29.2796,29.3086,10232.0
2018-08-13 10:10:00,30.33,30.35,30.32,30.34,84276.0,29.2989,29.3182,29.2892,29.3086,84276.0
2018-08-13 10:15:00,30.34,30.36,30.34,30.35,28820.0,29.3086,29.3279,29.3086,29.3182,28820.0
2018-08-13 10:20:00,30.35,30.37,30.35,30.36,40184.0,29.3182,29.3375,29.3182,29.3279,40184.0
2018-08-13 10:25:00,30.36,30.38,30.34,30.34,98688.0,29.3279,29.3472,29.3086,29.3086,98688.0
2018-08-13 10:30:00,30.34,30.37,30.34,30.35,28648.0,29.3086,29.3375,29.3086,29.3182,28648.0
2018-08-13 10:35:00,30.35,30.36,30.34,30.34,11340.0,29.3182,29.3279,29.3086,29.3086,11340.0
2018-08-13 10:40:00,30.34,30.36,30.34,30.36,11500.0,29.3086,29.3279,29.3086,29.3279,11500.0
2018-08-13 10:45:00,30.35,30.36,30.31,30.32,25844.0,29.3182,29.3279,29.2796,29.2892,25844.0
2018-08-13 10:50:00,30.34,30.34,30.32,30.32,40708.0,29.3086,29.3086,29.2892,29.2892,40708.0
2018-08-13 10:55:00,30.32,30.32,30.29,30.29,63576.0,29.2892,29.2892,29.2603,29.2603,63576.0
2018-08-13 11:00:00,30.3,30.32,30.3,30.31,50372.0,29.2699,29.2892,29.2699,29.2796,50372.0
2018-08-13 11:05:00,30.32,30.32,30.23,30.24,95488.0,29.2892,29.2892,29.2023,29.212,95488.0
2018-08-13 11:10:00,30.24,30.25,30.23,30.24,44668.0,29.212,29.2216,29.2023,29.212,44668.0
2018-08-13 11:15:00,30.24,30.24,30.16,30.17,79620.0,29.212,29.212,29.1347,29.1443,79620.0
2018-08-13 11:20:00,30.18,30.18,30.16,30.17,20928.0,29.154,29.154,29.1347,29.1443,20928.0
2018-08-13 11:25:00,30.15,30.16,30.13,30.14,84468.0,29.125,29.1347,29.1057,29.1154,84468.0
2018-08-13 11:30:00,30.14,30.15,30.1,30.12,182192.0,29.1154,29.125,29.0767,29.096,182192.0
2018-08-13 11:35:00,30.12,30.12,30.1,30.12,66036.0,29.096,29.096,29.0767,29.096,66036.0
2018-08-13 11:40:00,30.12,30.15,30.12,30.14,103912.0,29.096,29.125,29.096,29.1154,103912.0
2018-08-13 11:45:00,30.14,30.15,30.11,30.11,19712.0,29.1154,29.125,29.0864,29.0864,19712.0
2018-08-13 11:50:00,30.11,30.11,30.04,30.05,146084.0,29.0864,29.0864,29.0188,29.0284,146084.0
2018-08-13 11:55:00,30.04,30.07,30.01,30.01,90932.0,29.0188,29.0477,28.9898,28.9898,90932.0
2018-08-13 12:00:00,30.0,30.03,29.99,30.03,179540.0,28.9801,29.0091,28.9705,29.0091,179540.0
2018-08-13 12:05:00,30.02,30.05,30.0,30.03,95964.0,28.9994,29.0284,28.9801,29.0091,95964.0
2018-08-13 12:10:00,30.04,30.07,30.03,30.07,88704.0,29.0188,29.0477,29.0091,29.0477,88704.0
2018-08-13 12:15:00,30.07,30.07,30.03,30.03,37112.0,29.0477,29.0477,29.0091,29.0091,37112.0
2018-08-13 12:20:00,30.02,30.06,30.0,30.0,65440.0,28.9994,29.0381,28.9801,28.9801,65440.0
2018-08-13 12:25:00,30.0,30.0,29.93,29.97,243720.0,28.9801,28.9801,28.9125,28.9511,243720.0
2018-08-13 12:30:00,29.96,29.98,29.95,29.95,90920.0,28.9415,28.9608,28.9318,28.9318,90920.0
2018-08-13 12:35:00,29.95,30.0,29.94,30.0,58924.0,28.9318,28.9801,28.9222,28.9801,58924.0
2018-08-13 12:40:00,30.0,30.0,30.0,30.0,12856.0,28.9801,28.9801,28.9801,28.9801,12856.0
2018-08-13 12:45:00,29.99,30.0,29.95,29.95,110496.0,28.9705,28.9801,28.9318,28.9318,110496.0
2018-08-13 12:50:00,29.95,29.99,29.95,29.97,97884.0,28.9318,28.9705,28.9318,28.9511,97884.0
2018-08-13 12:55:00,29.96,29.98,29.94,29.95,74500.0,28.9415,28.9608,28.9222,28.9318,74500.0
2018-08-13 13:00:00,29.94,29.94,29.86,29.88,138972.0,28.9222,28.9222,28.8449,28.8642,138972.0
2018-08-13 13:05:00,29.87,29.9,29.87,29.9,26248.0,28.8545,28.8835,28.8545,28.8835,26248.0
2018-08-13 13:10:00,29.91,29.93,29.91,29.92,55524.0,28.8932,28.9125,28.8932,28.9028,55524.0
2018-08-13 13:15:00,29.91,30.0,29.91,30.0,140904.0,28.8932,28.9801,28.8932,28.9801,140904.0
2018-08-13 13:20:00,30.0,30.03,30.0,30.0,64928.0,28.9801,29.0091,28.9801,28.9801,64928.0
2018-08-13 13:25:00,30.0,30.02,30.0,30.01,3576.0,28.9801,28.9994,28.9801,28.9898,3576.0
2018-08-13 13:30:00,30.03,30.08,30.03,30.05,40668.0,29.0091,29.0574,29.0091,29.0284,40668.0
2018-08-13 13:35:00,30.04,30.05,29.99,30.0,66940.0,29.0188,29.0284,28.9705,28.9801,66940.0
2018-08-13 13:40:00,30.0,30.03,30.0,30.01,17852.0,28.9801,29.0091,28.9801,28.9898,17852.0
2018-08-13 13:45:00,30.02,30.02,29.98,29.99,19668.0,28.9994,28.9994,28.9608,28.9705,19668.0
2018-08-13 13:50:00,29.99,30.05,29.99,30.04,21120.0,28.9705,29.0284,28.9705,29.0188,21120.0
2018-08-13 13:55:00,30.04,30.04,30.01,30.01,15192.0,29.0188,29.0188,28.9898,28.9898,15192.0
2018-08-13 14:00:00,30.01,30.11,30.01,30.11,57196.0,28.9898,29.0864,28.9898,29.0864,57196.0
2018-08-13 14:05:00,30.1,30.1,30.07,30.07,11468.0,29.0767,29.0767,29.0477,29.0477,11468.0
2018-08-13 14:10:00,30.07,30.1,30.07,30.1,16956.0,29.0477,29.0767,29.0477,29.0767,16956.0
2018-08-13 14:15:00,30.1,30.1,30.09,30.09,24340.0,29.0767,29.0767,29.0671,29.0671,24340.0
2018-08-13 14:20:00,30.1,30.11,30.08,30.08,23308.0,29.0767,29.0864,29.0574,29.0574,23308.0
2018-08-13 14:25:00,30.11,30.15,30.11,30.14,61964.0,29.0864,29.125,29.0864,29.1154,61964.0
2018-08-13 14:30:00,30.15,30.15,30.13,30.13,35340.0,29.125,29.125,29.1057,29.1057,35340.0
2018-08-13 14:35:00,30.12,30.12,30.06,30.09,108424.0,29.096,29.096,29.0381,29.0671,108424.0
2018-08-13 14:40:00,30.08,30.1,30.08,30.09,35700.0,29.0574,29.0767,29.0574,29.0671,35700.0
2018-08-13 14:45:00,30.09,30.09,30.08,30.09,24952.0,29.0671,29.0671,29.0574,29.0671,24952.0
2018-08-13 14:50:00,30.07,30.07,30.02,30.02,87760.0,29.0477,29.0477,28.9994,28.9994,87760.0
2018-08-13 14:55:00,30.01,30.05,30.0,30.02,61820.0,28.9898,29.0284,28.9801,28.9994,61820.0
2018-08-13 15:00:00,30.02,30.02,29.97,30.01,112352.0,28.9994,28.9994,28.9511,28.9898,112352.0
2018-08-13 15:05:00,30.0,30.01,29.98,30.0,12400.0,28.9801,28.9898,28.9608,28.9801,12400.0
2018-08-13 15:10:00,30.03,30.06,30.03,30.06,83504.0,29.0091,29.0381,29.0091,29.0381,83504.0
2018-08-13 15:15:00,30.06,30.08,30.05,30.05,34960.0,29.0381,29.0574,29.0284,29.0284,34960.0
2018-08-13 15:20:00,30.04,30.05,30.02,30.02,10696.0,29.0188,29.0284,28.9994,28.9994,10696.0
2018-08-13 15:25:00,30.03,30.05,29.98,29.99,100244.0,29.0091,29.0284,28.9608,28.9705,100244.0
2018-08-13 15:30:00,29.99,30.0,29.97,29.97,58220.0,28.9705,28.9801,28.9511,28.9511,58220.0
2018-08-13 15:35:00,29.96,30.02,29.96,30.01,48932.0,28.9415,28.9994,28.9415,28.9898,48932.0
2018-08-13 15:40:00,30.0,30.02,29.98,30.01,37420.0,28.9801,28.9994,28.9608,28.9898,37420.0
2018-08-13 15:45:00,29.99,29.99,29.95,29.95,66480.0,28.9705,28.9705,28.9318,28.9318,66480.0
2018-08-13 15:50:00,29.94,29.94,29.91,29.93,127840.0,28.9222,28.9222,28.8932,28.9125,127840.0
2018-08-13 15:55:00,29.93,29.96,29.91,29.91,299112.0,28.9125,28.9415,28.8932,28.8932,299112.0
2018-08-14 09:30:00,30.11,30.17,30.09,30.16,130244.0,29.0864,29.1443,29.0671,29.1347,130244.0
2018-08-14 09:35:00,30.14,30.16,30.1,30.12,214384.0,29.1154,29.1347,29.0767,29.096,214384.0
2018-08-14 09:40:00,30.12,30.17,30.11,30.16,54620.0,29.096,29.1443,29.0864,29.1347,54620.0
2018-08-14 09:45:00,30.15,30.2,30.11,30.11,106560.0,29.125,29.1733,29.0864,29.0864,106560.0
2018-08-14 09:50:00,30.11,30.12,30.08,30.11,62512.0,29.0864,29.096,29.0574,29.0864,62512.0
2018-08-14 09:55:00,30.12,30.14,30.1,30.11,38564.0,29.096,29.1154,29.0767,29.0864,38564.0
2018-08-14 10:00:00,30.11,30.13,30.04,30.04,70592.0,29.0864,29.1057,29.0188,29.0188,70592.0
2018-08-14 10:05:00,30.03,30.06,30.01,30.06,19064.0,29.0091,29.0381,28.9898,29.0381,19064.0
2018-08-14 10:10:00,30.07,30.12,30.07,30.11,53904.0,29.0477,29.096,29.0477,29.0864,53904.0
2018-08-14 10:15:00,30.12,30.13,30.09,30.11,20252.0,29.096,29.1057,29.0671,29.0864,20252.0
2018-08-14 10:20:00,30.14,30.16,30.13,30.15,39052.0,29.1154,29.1347,29.1057,29.125,39052.0
2018-08-14 10:25:00,30.15,30.19,30.15,30.18,74436.0,29.125,29.1637,29.125,29.154,74436.0
2018-08-14 10:30:00,30.18,30.18,30.17,30.17,12748.0,29.154,29.154,29.1443,29.1443,12748.0
2018-08-14 10:35:00,30.18,30.23,30.18,30.22,61372.0,29.154,29.2023,29.154,29.1926,61372.0
2018-08-14 10:40:00,30.22,30.23,30.22,30.23,11076.0,29.1926,29.2023,29.1926,29.2023,11076.0
2018-08-14 10:45:00,30.24,30.28,30.24,30.28,54020.0,29.212,29.2506,29.212,29.2506,54020.0
2018-08-14 10:50:00,30.28,30.33,30.27,30.32,32320.0,29.2506,29.2989,29.2409,29.2892,32320.0
2018-08-14 10:55:00,30.31,30.33,30.28,30.28,37236.0,29.2796,29.2989,29.2506,29.2506,37236.0
2018-08-14 11:00:00,30.28,30.3,30.27,30.29,10908.0,29.2506,29.2699,29.2409,29.2603,10908.0
2018-08-14 11:05:00,30.29,30.31,30.29,30.3,34316.0,29.2603,29.2796,29.2603,29.2699,34316.0
2018-08-14 11:10:00,30.3,30.31,30.28,30.31,11744.0,29.2699,29.2796,29.2506,29.2796,11744.0
2018-08-14 11:15:00,30.31,30.32,30.23,30.23,61932.0,29.2796,29.2892,29.2023,29.2023,61932.0
2018-08-14 11:20:00,30.23,30.28,30.23,30.28,35528.0,29.2023,29.2506,29.2023,29.2506,35528.0
2018-08-14 11:25:00,30.28,30.3,30.27,30.27,31288.0,29.2506,29.2699,29.2409,29.2409,31288.0
2018-08-14 11:30:00,30.28,30.29,30.23,30.25,24984.0,29.2506,29.2603,29.2023,29.2216,24984.0
2018-08-14 11:35:00,30.25,30.27,30.25,30.26,31268.0,29.2216,29.2409,29.2216,29.2313,31268.0
2018-08-14 11:40:00,30.27,30.3,30.27,30.29,28820.0,29.2409,29.2699,29.2409,29.2603,28820.0
2018-08-14 11:45:00,30.29,30.31,30.26,30.31,22616.0,29.2603,29.2796,29.2313,29.2796,22616.0
2018-08-14 11:50:00,30.31,30.31,30.27,30.27,26720.0,29.2796,29.2796,29.2409,29.2409,26720.0
2018-08-14 11:55:00,30.27,30.27,30.24,30.25,51380.0,29.2409,29.2409,29.212,29.2216,51380.0
2018-08-14 12:00:00,30.25,30.3,30.25,30.3,38688.0,29.2216,29.2699,29.2216,29.2699,38688.0
2018-08-14 12:05:00,30.3,30.31,30.3,30.3,10596.0,29.2699,29.2796,29.2699,29.2699,10596.0
2018-08-14 12:10:00,30.31,30.31,30.29,30.29,146232.0,29.2796,29.2796,29.2603,29.2603,146232.0
2018-08-14 12:15:00,30.3,30.31,30.3,30.3,2800.0,29.2699,29.2796,29.2699,29.2699,2800.0
2018-08-14 12:20:00,30.3,30.31,30.27,30.31,30376.0,29.2699,29.2796,29.2409,29.2796,30376.0
2018-08-14 12:25:00,30.31,30.34,30.31,30.34,32308.0,29.2796,29.3086,29.2796,29.3086,32308.0
2018-08-14 12:30:00,30.34,30.34,30.32,30.32,26584.0,29.3086,29.3086,29.2892,29.2892,26584.0
2018-08-14 12:35:00,30.33,30.35,30.33,30.34,28784.0,29.2989,29.3182,29.2989,29.3086,28784.0
2018-08-14 12:40:00,30.35,30.35,30.34,30.34,25716.0,29.3182,29.3182,29.3086,29.3086,25716.0
2018-08-14 12:45:00,30.34,30.34,30.3,30.31,11520.0,29.3086,29.3086,29.2699,29.2796,11520.0
2018-08-14 12:50:00,30.31,30.32,30.26,30.27,24884.0,29.2796,29.2892,29.2313,29.2409,24884.0
2018-08-14 12:55:00,30.27,30.29,30.27,30.27,18576.0,29.2409,29.2603,29.2409,29.2409,18576.0
2018-08-14 13:00:00,30.27,30.31,30.27,30.31,27916.0,29.2409,29.2796,29.2409,29.2796,27916.0
2018-08-14 13:05:00,30.31,30.31,30.28,30.3,13360.0,29.2796,29.2796,29.2506,29.2699,13360.0
2018-08-14 13:10:00,30.3,30.31,30.3,30.31,1600.0,29.2699,29.2796,29.2699,29.2796,1600.0
2018-08-14 13:15:00,30.29,30.3,30.29,30.3,11600.0,29.2603,29.2699,29.2603,29.2699,11600.0
2018-08-14 13:20:00,30.29,30.3,30.28,30.29,9252.0,29.2603,29.2699,29.2506,29.2603,9252.0
2018-08-14 13:25:00,30.29,30.29,30.26,30.29,17752.0,29.2603,29.2603,29.2313,29.2603,17752.0
2018-08-14 13:30:00,30.28,30.3,30.28,30.3,13400.0,29.2506,29.2699,29.2506,29.2699,13400.0
2018-08-14 13:35:00,30.31,30.31,30.3,30.3,1600.0,29.2796,29.2796,29.2699,29.2699,1600.0
2018-08-14 13:40:00,30.31,30.31,30.29,30.3,3200.0,29.2796,29.2796,29.2603,29.2699,3200.0
2018-08-14 13:45:00,30.3,30.3,30.29,30.3,4800.0,29.2699,29.2699,29.2603,29.2699,4800.0
2018-08-14 13:50:00,30.29,30.29,30.28,30.29,9200.0,29.2603,29.2603,29.2506,29.2603,9200.0
2018-08-14 13:55:00,30.3,30.35,30.3,30.35,21204.0,29.2699,29.3182,29.2699,29.3182,21204.0
2018-08-14 14:00:00,30.35,30.36,30.34,30.34,18572.0,29.3182,29.3279,29.3086,29.3086,18572.0
2018-08-14 14:05:00,30.34,30.34,30.3,30.3,15480.0,29.3086,29.3086,29.2699,29.2699,15480.0
2018-08-14 14:10:00,30.32,30.33,30.31,30.32,20800.0,29.2892,29.2989,29.2796,29.2892,20800.0
2018-08-14 14:15:00,30.31,30.33,30.31,30.33,2000.0,29.2796,29.2989,29.2796,29.2989,2000.0
2018-08-14 14:20:00,30.33,30.34,30.28,30.3,20540.0,29.2989,29.3086,29.2506,29.2699,20540.0
2018-08-14 14:25:00,30.3,30.3,30.28,30.29,25772.0,29.2699,29.2699,29.2506,29.2603,25772.0
2018-08-14 14:30:00,30.31,30.32,30.31,30.32,3600.0,29.2796,29.2892,29.2796,29.2892,3600.0
2018-08-14 14:35:00,30.33,30.34,30.33,30.34,5320.0,29.2989,29.3086,29.2989,29.3086,5320.0
2018-08-14 14:40:00,30.34,30.35,30.33,30.35,25288.0,29.3086,29.3182,29.2989,29.3182,25288.0
2018-08-14 14:45:00,30.35,30.35,30.32,30.32,10260.0,29.3182,29.3182,29.2892,29.2892,10260.0
2018-08-14 14:50:00,30.33,30.34,30.32,30.34,20452.0,29.2989,29.3086,29.2892,29.3086,20452.0
2018-08-14 14:55:00,30.33,30.34,30.33,30.33,7876.0,29.2989,29.3086,29.2989,29.2989,7876.0
2018-08-14 15:00:00,30.34,30.35,30.33,30.35,24948.0,29.3086,29.3182,29.2989,29.3182,24948.0
2018-08-14 15:05:00,30.35,30.36,30.35,30.35,131444.0,29.3182,29.3279,29.3182,29.3182,131444.0
2018-08-14 15:10:00,30.36,30.36,30.35,30.35,20608.0,29.3279,29.3279,29.3182,29.3182,20608.0
2018-08-14 15:15:00,30.35,30.35,30.34,30.35,7492.0,29.3182,29.3182,29.3086,29.3182,7492.0
2018-08-14 15:20:00,30.35,30.35,30.33,30.35,66684.0,29.3182,29.3182,29.2989,29.3182,66684.0
2018-08-14 15:25:00,30.36,30.36,30.35,30.35,42732.0,29.3279,29.3279,29.3182,29.3182,42732.0
2018-08-14 15:30:00,30.34,30.34,30.32,30.34,25944.0,29.3086,29.3086,29.2892,29.3086,25944.0
2018-08-14 15:35:00,30.35,30.36,30.33,30.35,21792.0,29.3182,29.3279,29.2989,29.3182,21792.0
2018-08-14 15:40:00,30.34,30.34,30.32,30.32,18596.0,29.3086,29.3086,29.2892,29.2892,18596.0
2018-08-14 15:45:00,30.32,30.33,30.31,30.31,27740.0,29.2892,29.2989,29.2796,29.2796,27740.0
2018-08-14 15:50:00,30.32,30.33,30.28,30.3,64344.0,29.2892,29.2989,29.2506,29.2699,64344.0
2018-08-14 15:55:00,30.31,30.32,30.28,30.31,436708.0,29.2796,29.2892,29.2506,29.2796,436708.0
2018-08-15 09:30:00,29.98,29.98,29.91,29.93,115452.0,28.9608,28.9608,28.8932,28.9125,115452.0
2018-08-15 09:35:00,29.93,30.01,29.93,30.01,236292.0,28.9125,28.9898,28.9125,28.9898,236292.0
2018-08-15 09:40:00,30.01,30.01,29.95,29.95,245316.0,28.9898,28.9898,28.9318,28.9318,245316.0
2018-08-15 09:45:00,29.94,29.94,29.81,29.84,298492.0,28.9222,28.9222,28.7966,28.8256,298492.0
2018-08-15 09:50:00,29.84,29.84,29.78,29.8,117868.0,28.8256,28.8256,28.7676,28.7869,117868.0
2018-08-15 09:55:00,29.78,29.81,29.77,29.77,73384.0,28.7676,28.7966,28.7579,28.7579,73384.0
2018-08-15 10:00:00,29.75,29.77,29.65,29.66,179196.0,28.7386,28.7579,28.642,28.6517,179196.0
2018-08-15 10:05:00,29.66,29.67,29.61,29.67,169644.0,28.6517,28.6613,28.6034,28.6613,169644.0
2018-08-15 10:10:00,29.63,29.7,29.61,29.66,96196.0,28.6227,28.6903,28.6034,28.6517,96196.0
2018-08-15 10:15:00,29.65,29.68,29.6,29.65,131848.0,28.642,28.671,28.5937,28.642,131848.0
2018-08-15 10:20:00,29.63,29.67,29.61,29.65,77328.0,28.6227,28.6613,28.6034,28.642,77328.0
2018-08-15 10:25:00,29.65,29.65,29.58,29.6,71180.0,28.642,28.642,28.5744,28.5937,71180.0
2018-08-15 10:30:00,29.57,29.62,29.55,29.58,74344.0,28.5647,28.613,28.5454,28.5744,74344.0
2018-08-15 10:35:00,29.59,29.69,29.59,29.67,123876.0,28.5841,28.6807,28.5841,28.6613,123876.0
2018-08-15 10:40:00,29.67,29.68,29.61,29.61,163260.0,28.6613,28.671,28.6034,28.6034,163260.0
2018-08-15 10:45:00,29.61,29.65,29.59,29.6,129744.0,28.6034,28.642,28.5841,28.5937,129744.0
2018-08-15 10:50:00,29.6,29.6,29.53,29.54,144372.0,28.5937,28.5937,28.5261,28.5358,144372.0
2018-08-15 10:55:00,29.53,29.58,29.51,29.55,175496.0,28.5261,28.5744,28.5068,28.5454,175496.0
2018-08-15 11:00:00,29.53,29.62,29.53,29.62,114892.0,28.5261,28.613,28.5261,28.613,114892.0
2018-08-15 11:05:00,29.6,29.69,29.55,29.68,249840.0,28.5937,28.6807,28.5454,28.671,249840.0
2018-08-15 11:10:00,29.69,29.74,29.67,29.68,233200.0,28.6807,28.729,28.6613,28.671,233200.0
2018-08-15 11:15:00,29.69,29.71,29.63,29.68,131464.0,28.6807,28.7,28.6227,28.671,131464.0
2018-08-15 11:20:00,29.67,29.7,29.64,29.67,134636.0,28.6613,28.6903,28.6324,28.6613,134636.0
2018-08-15 11:25:00,29.69,29.74,29.69,29.7,127940.0,28.6807,28.729,28.6807,28.6903,127940.0
2018-08-15 11:30:00,29.72,29.75,29.68,29.75,105328.0,28.7096,28.7386,28.671,28.7386,105328.0
2018-08-15 11:35:00,29.77,29.79,29.71,29.72,104876.0,28.7579,28.7773,28.7,28.7096,104876.0
2018-08-15 11:40:00,29.72,29.72,29.67,29.69,97900.0,28.7096,28.7096,28.6613,28.6807,97900.0
2018-08-15 11:45:00,29.68,29.72,29.66,29.71,35348.0,28.671,28.7096,28.6517,28.7,35348.0
2018-08-15 11:50:00,29.72,29.72,29.65,29.66,46200.0,28.7096,28.7096,28.642,28.6517,46200.0
2018-08-15 11:55:00,29.66,29.68,29.6,29.61,40616.0,28.6517,28.671,28.5937,28.6034,40616.0
2018-08-15 12:00:00,29.61,29.66,29.61,29.64,49228.0,28.6034,28.6517,28.6034,28.6324,49228.0
2018-08-15 12:05:00,29.63,29.71,29.61,29.71,42628.0,28.6227,28.7,28.6034,28.7,42628.0
2018-08-15 12:10:00,29.69,29.72,29.66,29.69,26184.0,28.6807,28.7096,28.6517,28.6807,26184.0
2018-08-15 12:15:00,29.7,29.75,29.68,29.74,52140.0,28.6903,28.7386,28.671,28.729,52140.0
2018-08-15 12:20:00,29.73,29.76,29.7,29.76,45200.0,28.7193,28.7483,28.6903,28.7483,45200.0
2018-08-15 12:25:00,29.75,29.75,29.74,29.74,24000.0,28.7386,28.7386,28.729,28.729,24000.0
2018-08-15 12:30:00,29.77,29.82,29.76,29.81,178792.0,28.7579,28.8062,28.7483,28.7966,178792.0
2018-08-15 12:35:00,29.81,29.83,29.8,29.83,89568.0,28.7966,28.8159,28.7869,28.8159,89568.0
2018-08-15 12:40:00,29.82,29.83,29.8,29.81,25820.0,28.8062,28.8159,28.7869,28.7966,25820.0
2018-08-15 12:45:00,29.79,29.8,29.78,29.78,38672.0,28.7773,28.7869,28.7676,28.7676,38672.0
2018-08-15 12:50:00,29.8,29.8,29.76,29.76,56488.0,28.7869,28.7869,28.7483,28.7483,56488.0
2018-08-15 12:55:00,29.77,29.8,29.77,29.79,46116.0,28.7579,28.7869,28.7579,28.7773,46116.0
2018-08-15 13:00:00,29.8,29.8,29.77,29.8,69252.0,28.7869,28.7869,28.7579,28.7869,69252.0
2018-08-15 13:05:00,29.79,29.86,29.79,29.82,170512.0,28.7773,28.8449,28.7773,28.8062,170512.0
2018-08-15 13:10:00,29.82,29.82,29.79,29.8,14668.0,28.8062,28.8062,28.7773,28.7869,14668.0
2018-08-15 13:15:00,29.8,29.8,29.76,29.76,31992.0,28.7869,28.7869,28.7483,28.7483,31992.0
2018-08-15 13:20:00,29.76,29.77,29.7,29.7,79836.0,28.7483,28.7579,28.6903,28.6903,79836.0
2018-08-15 13:25:00,29.71,29.75,29.71,29.73,24168.0,28.7,28.7386,28.7,28.7193,24168.0
2018-08-15 13:30:00,29.73,29.73,29.68,29.72,32144.0,28.7193,28.7193,28.671,28.7096,32144.0
2018-08-15 13:35:00,29.7,29.73,29.69,29.73,24096.0,28.6903,28.7193,28.6807,28.7193,24096.0
2018-08-15 13:40:00,29.73,29.76,29.73,29.76,9764.0,28.7193,28.7483,28.7193,28.7483,9764.0
2018-08-15 13:45:00,29.75,29.76,29.7,29.7,14844.0,28.7386,28.7483,28.6903,28.6903,14844.0
2018-08-15 13:50:00,29.72,29.73,29.7,29.71,17716.0,28.7096,28.7193,28.6903,28.7,17716.0
2018-08-15 13:55:00,29.73,29.73,29.7,29.71,17064.0,28.7193,28.7193,28.6903,28.7,17064.0
2018-08-15 14:00:00,29.69,29.71,29.67,29.71,24052.0,28.6807,28.7,28.6613,28.7,24052.0
2018-08-15 14:05:00,29.68,29.68,29.63,29.63,27760.0,28.671,28.671,28.6227,28.6227,27760.0
2018-08-15 14:10:00,29.65,29.66,29.59,29.59,62892.0,28.642,28.6517,28.5841,28.5841,62892.0
2018-08-15 14:15:00,29.61,29.65,29.61,29.65,10000.0,28.6034,28.642,28.6034,28.642,10000.0
2018-08-15 14:20:00,29.65,29.67,29.63,29.66,8576.0,28.642,28.6613,28.6227,28.6517,8576.0
2018-08-15 14:25:00,29.66,29.66,29.59,29.6,43180.0,28.6517,28.6517,28.5841,28.5937,43180.0
2018-08-15 14:30:00,29.6,29.61,29.57,29.61,62408.0,28.5937,28.6034,28.5647,28.6034,62408.0
2018-08-15 14:35:00,29.64,29.68,29.64,29.66,11200.0,28.6324,28.671,28.6324,28.6517,11200.0
2018-08-15 14:40:00,29.67,29.68,29.65,29.65,61384.0,28.6613,28.671,28.642,28.642,61384.0
2018-08-15 14:45:00,29.63,29.64,29.59,29.61,28988.0,28.6227,28.6324,28.5841,28.6034,28988.0
2018-08-15 14:50:00,29.63,29.69,29.63,29.68,38708.0,28.6227,28.6807,28.6227,28.671,38708.0
2018-08-15 14:55:00,29.67,29.74,29.67,29.74,48952.0,28.6613,28.729,28.6613,28.729,48952.0
2018-08-15 15:00:00,29.75,29.81,29.74,29.79,55520.0,28.7386,28.7966,28.729,28.7773,55520.0
2018-08-15 15:05:00,29.8,29.84,29.8,29.8,81776.0,28.7869,28.8256,28.7869,28.7869,81776.0
2018-08-15 15:10:00,29.8,29.81,29.76,29.76,44100.0,28.7869,28.7966,28.7483,28.7483,44100.0
2018-08-15 15:15:00,29.77,29.79,29.74,29.76,46764.0,28.7579,28.7773,28.729,28.7483,46764.0
2018-08-15 15:20:00,29.76,29.78,29.75,29.77,31728.0,28.7483,28.7676,28.7386,28.7579,31728.0
2018-08-15 15:25:00,29.77,29.8,29.76,29.79,54528.0,28.7579,28.7869,28.7483,28.7773,54528.0
2018-08-15 15:30:00,29.8,29.91,29.8,29.91,136612.0,28.7869,28.8932,28.7869,28.8932,136612.0
2018-08-15 15:35:00,29.9,29.92,29.87,29.88,87232.0,28.8835,28.9028,28.8545,28.8642,87232.0
2018-08-15 15:40:00,29.86,29.88,29.84,29.88,27484.0,28.8449,28.8642,28.8256,28.8642,27484.0
2018-08-15 15:45:00,29.87,29.93,29.86,29.9,218052.0,28.8545,28.9125,28.8449,28.8835,218052.0
2018-08-15 15:50:00,29.89,29.89,29.83,29.84,216160.0,28.8739,28.8739,28.8159,28.8256,216160.0
2018-08-15 15:55:00,29.85,29.9,29.81,29.85,244220.0,28.8352,28.8835,28.7966,28.8352,244220.0
2018-08-16 09:30:00,30.2,30.26,30.2,30.26,256716.0,29.1733,29.2313,29.1733,29.2313,256716.0
2018-08-16 09:35:00,30.27,30.27,30.2,30.22,122788.0,29.2409,29.2409,29.1733,29.1926,122788.0
2018-08-16 09:40:00,30.24,30.25,30.21,30.21,52592.0,29.212,29.2216,29.183,29.183,52592.0
2018-08-16 09:45:00,30.22,30.23,30.2,30.22,42068.0,29.1926,29.2023,29.1733,29.1926,42068.0
2018-08-16 09:50:00,30.22,30.27,30.22,30.25,61932.0,29.1926,29.2409,29.1926,29.2216,61932.0
2018-08-16 09:55:00,30.26,30.27,30.22,30.22,45120.0,29.2313,29.2409,29.1926,29.1926,45120.0
2018-08-16 10:00:00,30.23,30.27,30.23,30.25,66000.0,29.2023,29.2409,29.2023,29.2216,66000.0
2018-08-16 10:05:00,30.26,30.28,30.25,30.28,154340.0,29.2313,29.2506,29.2216,29.2506,154340.0
2018-08-16 10:10:00,30.28,30.28,30.26,30.26,23204.0,29.2506,29.2506,29.2313,29.2313,23204.0
2018-08-16 10:15:00,30.27,30.27,30.24,30.27,35156.0,29.2409,29.2409,29.212,29.2409,35156.0
2018-08-16 10:20:00,30.26,30.29,30.25,30.28,39008.0,29.2313,29.2603,29.2216,29.2506,39008.0
2018-08-16 10:25:00,30.29,30.29,30.26,30.29,28256.0,29.2603,29.2603,29.2313,29.2603,28256.0
2018-08-16 10:30:00,30.29,30.33,30.29,30.32,715616.0,29.2603,29.2989,29.2603,29.2892,715616.0
2018-08-16 10:35:00,30.32,30.34,30.31,30.34,26992.0,29.2892,29.3086,29.2796,29.3086,26992.0
2018-08-16 10:40:00,30.34,30.34,30.33,30.34,20204.0,29.3086,29.3086,29.2989,29.3086,20204.0
2018-08-16 10:45:00,30.34,30.35,30.33,30.34,29028.0,29.3086,29.3182,29.2989,29.3086,29028.0
2018-08-16 10:50:00,30.34,30.34,30.3,30.31,27844.0,29.3086,29.3086,29.2699,29.2796,27844.0
2018-08-16 10:55:00,30.31,30.32,30.29,30.32,10800.0,29.2796,29.2892,29.2603,29.2892,10800.0
2018-08-16 11:00:00,30.32,30.36,30.32,30.33,130948.0,29.2892,29.3279,29.2892,29.2989,130948.0
2018-08-16 11:05:00,30.33,30.35,30.33,30.34,7752.0,29.2989,29.3182,29.2989,29.3086,7752.0
2018-08-16 11:10:00,30.35,30.38,30.35,30.36,198564.0,29.3182,29.3472,29.3182,29.3279,198564.0
2018-08-16 11:15:00,30.37,30.42,30.37,30.39,253992.0,29.3375,29.3858,29.3375,29.3569,253992.0
2018-08-16 11:20:00,30.4,30.43,30.39,30.42,65872.0,29.3665,29.3955,29.3569,29.3858,65872.0
2018-08-16 11:25:00,30.42,30.43,30.41,30.43,48504.0,29.3858,29.3955,29.3762,29.3955,48504.0
2018-08-16 11:30:00,30.43,30.43,30.4,30.42,42892.0,29.3955,29.3955,29.3665,29.3858,42892.0
2018-08-16 11:35:00,30.43,30.43,30.41,30.42,13044.0,29.3955,29.3955,29.3762,29.3858,13044.0
2018-08-16 11:40:00,30.42,30.43,30.41,30.41,18016.0,29.3858,29.3955,29.3762,29.3762,18016.0
2018-08-16 11:45:00,30.42,30.43,30.42,30.42,18728.0,29.3858,29.3955,29.3858,29.3858,18728.0
2018-08-16 11:50:00,30.43,30.43,30.41,30.43,11036.0,29.3955,29.3955,29.3762,29.3955,11036.0
2018-08-16 11:55:00,30.42,30.45,30.42,30.45,16788.0,29.3858,29.4148,29.3858,29.4148,16788.0
2018-08-16 12:00:00,30.45,30.48,30.45,30.47,43436.0,29.4148,29.4438,29.4148,29.4341,43436.0
2018-08-16 12:05:00,30.47,30.51,30.47,30.5,119544.0,29.4341,29.4728,29.4341,29.4631,119544.0
2018-08-16 12:10:00,30.5,30.55,30.5,30.53,81568.0,29.4631,29.5114,29.4631,29.4921,81568.0
2018-08-16 12:15:00,30.53,30.54,30.52,30.54,28168.0,29.4921,29.5018,29.4824,29.5018,28168.0
2018-08-16 12:20:00,30.54,30.54,30.5,30.5,32848.0,29.5018,29.5018,29.4631,29.4631,32848.0
2018-08-16 12:25:00,30.5,30.52,30.49,30.49,36340.0,29.4631,29.4824,29.4535,29.4535,36340.0
2018-08-16 12:30:00,30.49,30.5,30.45,30.46,32484.0,29.4535,29.4631,29.4148,29.4245,32484.0
2018-08-16 12:35:00,30.46,30.48,30.46,30.47,9100.0,29.4245,29.4438,29.4245,29.4341,9100.0
2018-08-16 12:40:00,30.47,30.47,30.41,30.41,51380.0,29.4341,29.4341,29.3762,29.3762,51380.0
2018-08-16 12:45:00,30.41,30.45,30.41,30.44,54440.0,29.3762,29.4148,29.3762,29.4052,54440.0
2018-08-16 12:50:00,30.43,30.46,30.43,30.46,22000.0,29.3955,29.4245,29.3955,29.4245,22000.0
2018-08-16 12:55:00,30.46,30.47,30.43,30.44,59552.0,29.4245,29.4341,29.3955,29.4052,59552.0
2018-08-16 13:00:00,30.44,30.48,30.44,30.47,68568.0,29.4052,29.4438,29.4052,29.4341,68568.0
2018-08-16 13:05:00,30.46,30.47,30.44,30.44,38808.0,29.4245,29.4341,29.4052,29.4052,38808.0
2018-08-16 13:10:00,30.44,30.46,30.43,30.45,27928.0,29.4052,29.4245,29.3955,29.4148,27928.0
2018-08-16 13:15:00,30.45,30.45,30.43,30.45,34140.0,29.4148,29.4148,29.3955,29.4148,34140.0
2018-08-16 13:20:00,30.45,30.48,30.44,30.48,85656.0,29.4148,29.4438,29.4052,29.4438,85656.0
2018-08-16 13:25:00,30.48,30.48,30.46,30.46,21920.0,29.4438,29.4438,29.4245,29.4245,21920.0
2018-08-16 13:30:00,30.47,30.47,30.45,30.46,16800.0,29.4341,29.4341,29.4148,29.4245,16800.0
2018-08-16 13:35:00,30.46,30.49,30.46,30.48,36400.0,29.4245,29.4535,29.4245,29.4438,36400.0
2018-08-16 13:40:00,30.48,30.49,30.46,30.46,45344.0,29.4438,29.4535,29.4245,29.4245,45344.0
2018-08-16 13:45:00,30.46,30.46,30.42,30.42,42000.0,29.4245,29.4245,29.3858,29.3858,42000.0
2018-08-16 13:50:00,30.41,30.43,30.41,30.42,37596.0,29.3762,29.3955,29.3762,29.3858,37596.0
2018-08-16 13:55:00,30.43,30.43,30.42,30.43,18464.0,29.3955,29.3955,29.3858,29.3955,18464.0
2018-08-16 14:00:00,30.42,30.43,30.39,30.43,65268.0,29.3858,29.3955,29.3569,29.3955,65268.0
2018-08-16 14:05:00,30.43,30.44,30.42,30.43,45460.0,29.3955,29.4052,29.3858,29.3955,45460.0
2018-08-16 14:10:00,30.43,30.44,30.42,30.43,54348.0,29.3955,29.4052,29.3858,29.3955,54348.0
2018-08-16 14:15:00,30.43,30.45,30.43,30.45,20732.0,29.3955,29.4148,29.3955,29.4148,20732.0
2018-08-16 14:20:00,30.45,30.45,30.43,30.43,34380.0,29.4148,29.4148,29.3955,29.3955,34380.0
2018-08-16 14:25:00,30.43,30.45,30.38,30.38,68524.0,29.3955,29.4148,29.3472,29.3472,68524.0
2018-08-16 14:30:00,30.38,30.38,30.32,30.36,218328.0,29.3472,29.3472,29.2892,29.3279,218328.0
2018-08-16 14:35:00,30.36,30.39,30.36,30.38,52224.0,29.3279,29.3569,29.3279,29.3472,52224.0
2018-08-16 14:40:00,30.38,30.4,30.38,30.39,31732.0,29.3472,29.3665,29.3472,29.3569,31732.0
2018-08-16 14:45:00,30.39,30.4,30.38,30.4,26268.0,29.3569,29.3665,29.3472,29.3665,26268.0
2018-08-16 14:50:00,30.41,30.41,30.39,30.41,32736.0,29.3762,29.3762,29.3569,29.3762,32736.0
2018-08-16 14:55:00,30.42,30.42,30.4,30.4,11580.0,29.3858,29.3858,29.3665,29.3665,11580.0
2018-08-16 15:00:00,30.4,30.42,30.39,30.42,65524.0,29.3665,29.3858,29.3569,29.3858,65524.0
2018-08-16 15:05:00,30.42,30.43,30.4,30.4,74724.0,29.3858,29.3955,29.3665,29.3665,74724.0
2018-08-16 15:10:00,30.4,30.42,30.4,30.42,59840.0,29.3665,29.3858,29.3665,29.3858,59840.0
2018-08-16 15:15:00,30.41,30.42,30.39,30.39,68768.0,29.3762,29.3858,29.3569,29.3569,68768.0
2018-08-16 15:20:00,30.39,30.41,30.37,30.4,53140.0,29.3569,29.3762,29.3375,29.3665,53140.0
2018-08-16 15:25:00,30.39,30.42,30.39,30.42,16104.0,29.3569,29.3858,29.3569,29.3858,16104.0
2018-08-16 15:30:00,30.41,30.41,30.38,30.41,86200.0,29.3762,29.3762,29.3472,29.3762,86200.0
2018-08-16 15:35:00,30.4,30.4,30.36,30.36,72112.0,29.3665,29.3665,29.3279,29.3279,72112.0
2018-08-16 15:40:00,30.36,30.36,30.33,30.34,81156.0,29.3279,29.3279,29.2989,29.3086,81156.0
2018-08-16 15:45:00,30.33,30.34,30.32,30.33,97452.0,29.2989,29.3086,29.2892,29.2989,97452.0
2018-08-16 15:50:00,30.32,30.32,30.26,30.28,201732.0,29.2892,29.2892,29.2313,29.2506,201732.0
2018-08-16 15:55:00,30.28,30.34,30.26,30.34,278292.0,29.2506,29.3086,29.2313,29.3086,278292.0
2018-08-17 09:30:00,30.27,30.29,30.24,30.25,149192.0,29.2409,29.2603,29.212,29.2216,149192.0
2018-08-17 09:35:00,30.24,30.38,30.24,30.37,79492.0,29.212,29.3472,29.212,29.3375,79492.0
2018-08-17 09:40:00,30.36,30.36,30.31,30.34,60708.0,29.3279,29.3279,29.2796,29.3086,60708.0
2018-08-17 09:45:00,30.34,30.34,30.3,30.31,47940.0,29.3086,29.3086,29.2699,29.2796,47940.0
2018-08-17 09:50:00,30.31,30.31,30.26,30.29,81176.0,29.2796,29.2796,29.2313,29.2603,81176.0
2018-08-17 09:55:00,30.28,30.32,30.28,30.31,40200.0,29.2506,29.2892,29.2506,29.2796,40200.0
2018-08-17 10:00:00,30.3,30.32,30.27,30.28,76960.0,29.2699,29.2892,29.2409,29.2506,76960.0
2018-08-17 10:05:00,30.28,30.28,30.24,30.26,43444.0,29.2506,29.2506,29.212,29.2313,43444.0
2018-08-17 10:10:00,30.24,30.25,30.22,30.23,70092.0,29.212,29.2216,29.1926,29.2023,70092.0
2018-08-17 10:15:00,30.22,30.24,30.21,30.24,42464.0,29.1926,29.212,29.183,29.212,42464.0
2018-08-17 10:20:00,30.24,30.24,30.2,30.2,142936.0,29.212,29.212,29.1733,29.1733,142936.0
2018-08-17 10:25:00,30.2,30.24,30.18,30.21,585512.0,29.1733,29.212,29.154,29.183,585512.0
2018-08-17 10:30:00,30.21,30.24,30.2,30.24,75020.0,29.183,29.212,29.1733,29.212,75020.0
2018-08-17 10:35:00,30.24,30.27,30.24,30.25,49496.0,29.212,29.2409,29.212,29.2216,49496.0
2018-08-17 10:40:00,30.25,30.25,30.21,30.23,45412.0,29.2216,29.2216,29.183,29.2023,45412.0
2018-08-17 10:45:00,30.22,30.26,30.21,30.25,40900.0,29.1926,29.2313,29.183,29.2216,40900.0
2018-08-17 10:50:00,30.26,30.31,30.26,30.28,68216.0,29.2313,29.2796,29.2313,29.2506,68216.0
2018-08-17 10:55:00,30.28,30.3,30.27,30.29,21760.0,29.2506,29.2699,29.2409,29.2603,21760.0
2018-08-17 11:00:00,30.3,30.3,30.25,30.28,64036.0,29.2699,29.2699,29.2216,29.2506,64036.0
2018-08-17 11:05:00,30.29,30.3,30.29,30.3,31600.0,29.2603,29.2699,29.2603,29.2699,31600.0
2018-08-17 11:10:00,30.28,30.3,30.28,30.3,4800.0,29.2506,29.2699,29.2506,29.2699,4800.0
2018-08-17 11:15:00,30.31,30.34,30.31,30.34,48660.0,29.2796,29.3086,29.2796,29.3086,48660.0
2018-08-17 11:20:00,30.35,30.35,30.33,30.35,13660.0,29.3182,29.3182,29.2989,29.3182,13660.0
2018-08-17 11:25:00,30.33,30.35,30.33,30.35,2000.0,29.2989,29.3182,29.2989,29.3182,2000.0
2018-08-17 11:30:00,30.35,30.37,30.35,30.36,34484.0,29.3182,29.3375,29.3182,29.3279,34484.0
2018-08-17 11:35:00,30.38,30.39,30.36,30.36,358204.0,29.3472,29.3569,29.3279,29.3279,358204.0
2018-08-17 11:40:00,30.38,30.42,30.38,30.41,22440.0,29.3472,29.3858,29.3472,29.3762,22440.0
2018-08-17 11:45:00,30.4,30.4,30.39,30.4,33232.0,29.3665,29.3665,29.3569,29.3665,33232.0
2018-08-17 11:50:00,30.4,30.42,30.39,30.42,21480.0,29.3665,29.3858,29.3569,29.3858,21480.0
2018-08-17 11:55:00,30.43,30.47,30.43,30.45,33504.0,29.3955,29.4341,29.3955,29.4148,33504.0
2018-08-17 12:00:00,30.45,30.45,30.42,30.42,52496.0,29.4148,29.4148,29.3858,29.3858,52496.0
2018-08-17 12:05:00,30.42,30.43,30.41,30.42,15400.0,29.3858,29.3955,29.3762,29.3858,15400.0
2018-08-17 12:10:00,30.43,30.44,30.4,30.41,16616.0,29.3955,29.4052,29.3665,29.3762,16616.0
2018-08-17 12:15:00,30.41,30.43,30.4,30.42,106844.0,29.3762,29.3955,29.3665,29.3858,106844.0
2018-08-17 12:20:00,30.42,30.43,30.41,30.43,23896.0,29.3858,29.3955,29.3762,29.3955,23896.0
2018-08-17 12:25:00,30.42,30.43,30.41,30.41,7200.0,29.3858,29.3955,29.3762,29.3762,7200.0
2018-08-17 12:30:00,30.42,30.42,30.37,30.37,55620.0,29.3858,29.3858,29.3375,29.3375,55620.0
2018-08-17 12:35:00,30.37,30.37,30.35,30.35,37512.0,29.3375,29.3375,29.3182,29.3182,37512.0
2018-08-17 12:40:00,30.36,30.37,30.36,30.36,19664.0,29.3279,29.3375,29.3279,29.3279,19664.0
2018-08-17 12:45:00,30.36,30.36,30.35,30.36,11600.0,29.3279,29.3279,29.3182,29.3279,11600.0
2018-08-17 12:50:00,30.36,30.37,30.36,30.36,19200.0,29.3279,29.3375,29.3279,29.3279,19200.0
2018-08-17 12:55:00,30.35,30.36,30.35,30.35,17700.0,29.3182,29.3279,29.3182,29.3182,17700.0
2018-08-17 13:00:00,30.35,30.38,30.35,30.37,18900.0,29.3182,29.3472,29.3182,29.3375,18900.0
2018-08-17 13:05:00,30.36,30.36,30.35,30.36,34852.0,29.3279,29.3279,29.3182,29.3279,34852.0
2018-08-17 13:10:00,30.36,30.37,30.35,30.35,34756.0,29.3279,29.3375,29.3182,29.3182,34756.0
2018-08-17 13:15:00,30.36,30.38,30.36,30.38,52716.0,29.3279,29.3472,29.3279,29.3472,52716.0
2018-08-17 13:20:00,30.38,30.38,30.37,30.37,13704.0,29.3472,29.3472,29.3375,29.3375,13704.0
2018-08-17 13:25:00,30.36,30.36,30.33,30.33,37140.0,29.3279,29.3279,29.2989,29.2989,37140.0
2018-08-17 13:30:00,30.34,30.36,30.33,30.36,5600.0,29.3086,29.3279,29.2989,29.3279,5600.0
2018-08-17 13:35:00,30.36,30.37,30.35,30.36,25600.0,29.3279,29.3375,29.3182,29.3279,25600.0
2018-08-17 13:40:00,30.37,30.39,30.37,30.37,31476.0,29.3375,29.3569,29.3375,29.3375,31476.0
2018-08-17 13:45:00,30.38,30.39,30.37,30.38,26648.0,29.3472,29.3569,29.3375,29.3472,26648.0
2018-08-17 13:50:00,30.37,30.38,30.37,30.38,8000.0,29.3375,29.3472,29.3375,29.3472,8000.0
2018-08-17 13:55:00,30.39,30.43,30.39,30.42,32220.0,29.3569,29.3955,29.3569,29.3858,32220.0
2018-08-17 14:00:00,30.42,30.54,30.41,30.53,153976.0,29.3858,29.5018,29.3762,29.4921,153976.0
2018-08-17 14:05:00,30.54,30.57,30.53,30.53,146544.0,29.5018,29.5307,29.4921,29.4921,146544.0
2018-08-17 14:10:00,30.54,30.54,30.51,30.54,44408.0,29.5018,29.5018,29.4728,29.5018,44408.0
2018-08-17 14:15:00,30.55,30.57,30.52,30.53,45588.0,29.5114,29.5307,29.4824,29.4921,45588.0
2018-08-17 14:20:00,30.54,30.56,30.54,30.56,19220.0,29.5018,29.5211,29.5018,29.5211,19220.0
2018-08-17 14:25:00,30.56,30.6,30.55,30.58,45608.0,29.5211,29.5597,29.5114,29.5404,45608.0
2018-08-17 14:30:00,30.57,30.59,30.57,30.57,31436.0,29.5307,29.5501,29.5307,29.5307,31436.0
2018-08-17 14:35:00,30.57,30.57,30.53,30.55,67580.0,29.5307,29.5307,29.4921,29.5114,67580.0
2018-08-17 14:40:00,30.55,30.6,30.55,30.58,24968.0,29.5114,29.5597,29.5114,29.5404,24968.0
2018-08-17 14:45:00,30.58,30.59,30.56,30.56,32716.0,29.5404,29.5501,29.5211,29.5211,32716.0
2018-08-17 14:50:00,30.57,30.64,30.56,30.64,72304.0,29.5307,29.5984,29.5211,29.5984,72304.0
2018-08-17 14:55:00,30.64,30.65,30.63,30.64,42996.0,29.5984,29.608,29.5887,29.5984,42996.0
2018-08-17 15:00:00,30.63,30.63,30.61,30.61,40204.0,29.5887,29.5887,29.5694,29.5694,40204.0
2018-08-17 15:05:00,30.63,30.63,30.57,30.57,63188.0,29.5887,29.5887,29.5307,29.5307,63188.0
2018-08-17 15:10:00,30.57,30.59,30.57,30.58,27352.0,29.5307,29.5501,29.5307,29.5404,27352.0
2018-08-17 15:15:00,30.59,30.59,30.55,30.58,141088.0,29.5501,29.5501,29.5114,29.5404,141088.0
2018-08-17 15:20:00,30.58,30.59,30.57,30.58,22316.0,29.5404,29.5501,29.5307,29.5404,22316.0
2018-08-17 15:25:00,30.58,30.58,30.56,30.56,72640.0,29.5404,29.5404,29.5211,29.5211,72640.0
2018-08-17 15:30:00,30.56,30.57,30.54,30.57,41724.0,29.5211,29.5307,29.5018,29.5307,41724.0
2018-08-17 15:35:00,30.56,30.58,30.56,30.56,31244.0,29.5211,29.5404,29.5211,29.5211,31244.0
2018-08-17 15:40:00,30.57,30.59,30.57,30.58,33696.0,29.5307,29.5501,29.5307,29.5404,33696.0
2018-08-17 15:45:00,30.58,30.59,30.56,30.56,54040.0,29.5404,29.5501,29.5211,29.5211,54040.0
2018-08-17 15:50:00,30.55,30.56,30.53,30.55,85268.0,29.5114,29.5211,29.4921,29.5114,85268.0
2018-08-17 15:55:00,30.55,30.56,30.51,30.54,222564.0,29.5114,29.5211,29.4728,29.5018,222564.0
2018-08-20 09:30:00,30.67,30.67,30.62,30.65,118208.0,29.6273,29.6273,29.579,29.608,118208.0
2018-08-20 09:35:00,30.66,30.69,30.66,30.69,149584.0,29.6177,29.6467,29.6177,29.6467,149584.0
2018-08-20 09:40:00,30.68,30.69,30.63,30.64,50964.0,29.637,29.6467,29.5887,29.5984,50964.0
2018-08-20 09:45:00,30.64,30.67,30.63,30.66,170232.0,29.5984,29.6273,29.5887,29.6177,170232.0
2018-08-20 09:50:00,30.64,30.64,30.61,30.61,211132.0,29.5984,29.5984,29.5694,29.5694,211132.0
2018-08-20 09:55:00,30.61,30.62,30.6,30.61,46288.0,29.5694,29.579,29.5597,29.5694,46288.0
2018-08-20 10:00:00,30.61,30.68,30.61,30.67,68016.0,29.5694,29.637,29.5694,29.6273,68016.0
2018-08-20 10:05:00,30.68,30.68,30.65,30.65,28808.0,29.637,29.637,29.608,29.608,28808.0
2018-08-20 10:10:00,30.65,30.65,30.58,30.58,46252.0,29.608,29.608,29.5404,29.5404,46252.0
2018-08-20 10:15:00,30.58,30.61,30.57,30.61,78304.0,29.5404,29.5694,29.5307,29.5694,78304.0
2018-08-20 10:20:00,30.59,30.62,30.59,30.61,52236.0,29.5501,29.579,29.5501,29.5694,52236.0
2018-08-20 10:25:00,30.62,30.63,30.61,30.63,14400.0,29.579,29.5887,29.5694,29.5887,14400.0
2018-08-20 10:30:00,30.62,30.64,30.58,30.63,68424.0,29.579,29.5984,29.5404,29.5887,68424.0
2018-08-20 10:35:00,30.64,30.64,30.6,30.61,72240.0,29.5984,29.5984,29.5597,29.5694,72240.0
2018-08-20 10:40:00,30.6,30.6,30.55,30.58,102860.0,29.5597,29.5597,29.5114,29.5404,102860.0
2018-08-20 10:45:00,30.59,30.6,30.58,30.6,15124.0,29.5501,29.5597,29.5404,29.5597,15124.0
2018-08-20 10:50:00,30.57,30.59,30.57,30.57,128540.0,29.5307,29.5501,29.5307,29.5307,128540.0
2018-08-20 10:55:00,30.57,30.57,30.54,30.56,35600.0,29.5307,29.5307,29.5018,29.5211,35600.0
2018-08-20 11:00:00,30.56,30.59,30.56,30.59,33344.0,29.5211,29.5501,29.5211,29.5501,33344.0
2018-08-20 11:05:00,30.59,30.6,30.58,30.59,33772.0,29.5501,29.5597,29.5404,29.5501,33772.0
2018-08-20 11:10:00,30.61,30.61,30.59,30.6,4984.0,29.5694,29.5694,29.5501,29.5597,4984.0
2018-08-20 11:15:00,30.61,30.61,30.58,30.61,4956.0,29.5694,29.5694,29.5404,29.5694,4956.0
2018-08-20 11:20:00,30.6,30.6,30.6,30.6,1200.0,29.5597,29.5597,29.5597,29.5597,1200.0
2018-08-20 11:25:00,30.59,30.62,30.58,30.62,13200.0,29.5501,29.579,29.5404,29.579,13200.0
2018-08-20 11:30:00,30.61,30.63,30.61,30.62,14012.0,29.5694,29.5887,29.5694,29.579,14012.0
2018-08-20 11:35:00,30.61,30.64,30.61,30.64,33400.0,29.5694,29.5984,29.5694,29.5984,33400.0
2018-08-20 11:40:00,30.65,30.65,30.65,30.65,2960.0,29.608,29.608,29.608,29.608,2960.0
2018-08-20 11:45:00,30.65,30.66,30.65,30.65,15000.0,29.608,29.6177,29.608,29.608,15000.0
2018-08-20 11:50:00,30.66,30.68,30.66,30.66,37300.0,29.6177,29.637,29.6177,29.6177,37300.0
2018-08-20 11:55:00,30.66,30.66,30.64,30.64,26800.0,29.6177,29.6177,29.5984,29.5984,26800.0
2018-08-20 12:00:00,30.66,30.68,30.66,30.68,40708.0,29.6177,29.637,29.6177,29.637,40708.0
2018-08-20 12:05:00,30.68,30.69,30.68,30.68,12768.0,29.637,29.6467,29.637,29.637,12768.0
2018-08-20 12:10:00,30.69,30.69,30.68,30.69,18560.0,29.6467,29.6467,29.637,29.6467,18560.0
2018-08-20 12:15:00,30.69,30.7,30.68,30.69,48248.0,29.6467,29.6563,29.637,29.6467,48248.0
2018-08-20 12:20:00,30.69,30.7,30.69,30.7,3404.0,29.6467,29.6563,29.6467,29.6563,3404.0
2018-08-20 12:25:00,30.7,30.71,30.69,30.69,12632.0,29.6563,29.666,29.6467,29.6467,12632.0
2018-08-20 12:30:00,30.7,30.7,30.69,30.69,6812.0,29.6563,29.6563,29.6467,29.6467,6812.0
2018-08-20 12:35:00,30.69,30.69,30.68,30.69,13540.0,29.6467,29.6467,29.637,29.6467,13540.0
2018-08-20 12:40:00,30.7,30.7,30.69,30.69,7436.0,29.6563,29.6563,29.6467,29.6467,7436.0
2018-08-20 12:45:00,30.69,30.7,30.68,30.68,14800.0,29.6467,29.6563,29.637,29.637,14800.0
2018-08-20 12:50:00,30.67,30.68,30.66,30.68,102624.0,29.6273,29.637,29.6177,29.637,102624.0
2018-08-20 12:55:00,30.69,30.7,30.69,30.7,2000.0,29.6467,29.6563,29.6467,29.6563,2000.0
2018-08-20 13:00:00,30.71,30.71,30.69,30.69,132696.0,29.666,29.666,29.6467,29.6467,132696.0
2018-08-20 13:05:00,30.69,30.7,30.69,30.69,10116.0,29.6467,29.6563,29.6467,29.6467,10116.0
2018-08-20 13:10:00,30.69,30.69,30.68,30.68,2800.0,29.6467,29.6467,29.637,29.637,2800.0
2018-08-20 13:15:00,30.68,30.68,30.67,30.67,1200.0,29.637,29.637,29.6273,29.6273,1200.0
2018-08-20 13:20:00,30.68,30.69,30.68,30.68,9600.0,29.637,29.6467,29.637,29.637,9600.0
2018-08-20 13:25:00,30.69,30.71,30.69,30.71,228900.0,29.6467,29.666,29.6467,29.666,228900.0
2018-08-20 13:30:00,30.71,30.71,30.71,30.71,0.0,29.666,29.666,29.666,29.666,0.0
2018-08-20 13:35:00,30.71,30.71,30.7,30.7,66028.0,29.666,29.666,29.6563,29.6563,66028.0
2018-08-20 13:40:00,30.69,30.69,30.69,30.69,4400.0,29.6467,29.6467,29.6467,29.6467,4400.0
2018-08-20 13:45:00,30.7,30.71,30.7,30.7,18624.0,29.6563,29.666,29.6563,29.6563,18624.0
2018-08-20 13:50:00,30.7,30.71,30.7,30.71,4980.0,29.6563,29.666,29.6563,29.666,4980.0
2018-08-20 13:55:00,30.71,30.72,30.71,30.72,61772.0,29.666,29.6756,29.666,29.6756,61772.0
2018-08-20 14:00:00,30.71,30.73,30.71,30.71,14576.0,29.666,29.6853,29.666,29.666,14576.0
2018-08-20 14:05:00,30.7,30.71,30.69,30.7,7220.0,29.6563,29.666,29.6467,29.6563,7220.0
2018-08-20 14:10:00,30.71,30.72,30.7,30.71,8000.0,29.666,29.6756,29.6563,29.666,8000.0
2018-08-20 14:15:00,30.7,30.71,30.7,30.71,5844.0,29.6563,29.666,29.6563,29.666,5844.0
2018-08-20 14:20:00,30.71,30.71,30.71,30.71,1200.0,29.666,29.666,29.666,29.666,1200.0
2018-08-20 14:25:00,30.72,30.73,30.72,30.73,11460.0,29.6756,29.6853,29.6756,29.6853,11460.0
2018-08-20 14:30:00,30.73,30.73,30.71,30.71,9704.0,29.6853,29.6853,29.666,29.666,9704.0
2018-08-20 14:35:00,30.71,30.71,30.69,30.69,12244.0,29.666,29.666,29.6467,29.6467,12244.0
2018-08-20 14:40:00,30.68,30.68,30.67,30.68,115436.0,29.637,29.637,29.6273,29.637,115436.0
2018-08-20 14:45:00,30.69,30.69,30.67,30.69,34896.0,29.6467,29.6467,29.6273,29.6467,34896.0
2018-08-20 14:50:00,30.68,30.69,30.68,30.68,20400.0,29.637,29.6467,29.637,29.637,20400.0
2018-08-20 14:55:00,30.68,30.69,30.68,30.69,4132.0,29.637,29.6467,29.637,29.6467,4132.0
2018-08-20 15:00:00,30.69,30.7,30.69,30.7,20800.0,29.6467,29.6563,29.6467,29.6563,20800.0
2018-08-20 15:05:00,30.69,30.69,30.67,30.68,2400.0,29.6467,29.6467,29.6273,29.637,2400.0
2018-08-20 15:10:00,30.69,30.71,30.69,30.71,162796.0,29.6467,29.666,29.6467,29.666,162796.0
2018-08-20 15:15:00,30.72,30.73,30.71,30.72,15600.0,29.6756,29.6853,29.666,29.6756,15600.0
2018-08-20 15:20:00,30.72,30.73,30.71,30.72,26200.0,29.6756,29.6853,29.666,29.6756,26200.0
2018-08-20 15:25:00,30.72,30.72,30.71,30.71,9680.0,29.6756,29.6756,29.666,29.666,9680.0
2018-08-20 15:30:00,30.71,30.72,30.7,30.72,22376.0,29.666,29.6756,29.6563,29.6756,22376.0
2018-08-20 15:35:00,30.72,30.73,30.72,30.73,8400.0,29.6756,29.6853,29.6756,29.6853,8400.0
2018-08-20 15:40:00,30.72,30.74,30.72,30.74,57164.0,29.6756,29.695,29.6756,29.695,57164.0
2018-08-20 15:45:00,30.73,30.74,30.72,30.73,59308.0,29.6853,29.695,29.6756,29.6853,59308.0
2018-08-20 15:50:00,30.72,30.72,30.68,30.69,174608.0,29.6756,29.6756,29.637,29.6467,174608.0
2018-08-20 15:55:00,30.7,30.7,30.66,30.68,306432.0,29.6563,29.6563,29.6177,29.637,306432.0
2018-08-21 09:30:00,30.8,30.85,30.78,30.84,125540.0,29.7529,29.8012,29.7336,29.7916,125540.0
2018-08-21 09:35:00,30.86,30.86,30.84,30.85,69916.0,29.8109,29.8109,29.7916,29.8012,69916.0
2018-08-21 09:40:00,30.85,30.87,30.85,30.87,95056.0,29.8012,29.8205,29.8012,29.8205,95056.0
2018-08-21 09:45:00,30.87,30.89,30.86,30.89,35008.0,29.8205,29.8399,29.8109,29.8399,35008.0
2018-08-21 09:50:00,30.88,30.93,30.88,30.92,78188.0,29.8302,29.8785,29.8302,29.8688,78188.0
2018-08-21 09:55:00,30.92,30.92,30.9,30.92,64324.0,29.8688,29.8688,29.8495,29.8688,64324.0
2018-08-21 10:00:00,30.93,30.93,30.89,30.9,27332.0,29.8785,29.8785,29.8399,29.8495,27332.0
2018-08-21 10:05:00,30.9,30.9,30.86,30.88,35484.0,29.8495,29.8495,29.8109,29.8302,35484.0
2018-08-21 10:10:00,30.88,30.91,30.88,30.9,11408.0,29.8302,29.8592,29.8302,29.8495,11408.0
2018-08-21 10:15:00,30.92,30.92,30.89,30.89,26444.0,29.8688,29.8688,29.8399,29.8399,26444.0
2018-08-21 10:20:00,30.9,30.91,30.88,30.9,37800.0,29.8495,29.8592,29.8302,29.8495,37800.0
2018-08-21 10:25:00,30.9,30.9,30.88,30.88,39624.0,29.8495,29.8495,29.8302,29.8302,39624.0
2018-08-21 10:30:00,30.91,30.91,30.89,30.89,25212.0,29.8592,29.8592,29.8399,29.8399,25212.0
2018-08-21 10:35:00,30.9,30.91,30.88,30.89,7200.0,29.8495,29.8592,29.8302,29.8399,7200.0
2018-08-21 10:40:00,30.88,30.91,30.88,30.9,81452.0,29.8302,29.8592,29.8302,29.8495,81452.0
2018-08-21 10:45:00,30.9,30.9,30.87,30.88,28344.0,29.8495,29.8495,29.8205,29.8302,28344.0
2018-08-21 10:50:00,30.88,30.89,30.88,30.89,3476.0,29.8302,29.8399,29.8302,29.8399,3476.0
2018-08-21 10:55:00,30.89,30.89,30.87,30.89,29200.0,29.8399,29.8399,29.8205,29.8399,29200.0
2018-08-21 11:00:00,30.89,30.89,30.87,30.88,137816.0,29.8399,29.8399,29.8205,29.8302,137816.0
2018-08-21 11:05:00,30.89,30.9,30.88,30.88,9600.0,29.8399,29.8495,29.8302,29.8302,9600.0
2018-08-21 11:10:00,30.89,30.89,30.87,30.88,15800.0,29.8399,29.8399,29.8205,29.8302,15800.0
2018-08-21 11:15:00,30.85,30.85,30.83,30.83,39664.0,29.8012,29.8012,29.7819,29.7819,39664.0
2018-08-21 11:20:00,30.83,30.84,30.81,30.84,20216.0,29.7819,29.7916,29.7626,29.7916,20216.0
2018-08-21 11:25:00,30.85,30.86,30.85,30.85,9184.0,29.8012,29.8109,29.8012,29.8012,9184.0
2018-08-21 11:30:00,30.85,30.88,30.85,30.88,45048.0,29.8012,29.8302,29.8012,29.8302,45048.0
2018-08-21 11:35:00,30.89,30.92,30.89,30.92,29880.0,29.8399,29.8688,29.8399,29.8688,29880.0
2018-08-21 11:40:00,30.92,30.93,30.92,30.93,33196.0,29.8688,29.8785,29.8688,29.8785,33196.0
2018-08-21 11:45:00,30.93,30.93,30.91,30.92,25596.0,29.8785,29.8785,29.8592,29.8688,25596.0
2018-08-21 11:50:00,30.92,30.95,30.91,30.94,20180.0,29.8688,29.8978,29.8592,29.8882,20180.0
2018-08-21 11:55:00,30.94,30.96,30.94,30.95,60744.0,29.8882,29.9075,29.8882,29.8978,60744.0
2018-08-21 12:00:00,30.96,30.98,30.95,30.97,20112.0,29.9075,29.9268,29.8978,29.9171,20112.0
2018-08-21 12:05:00,30.97,30.98,30.96,30.98,12200.0,29.9171,29.9268,29.9075,29.9268,12200.0
2018-08-21 12:10:00,30.98,30.98,30.97,30.98,54840.0,29.9268,29.9268,29.9171,29.9268,54840.0
2018-08-21 12:15:00,30.97,30.98,30.97,30.98,35024.0,29.9171,29.9268,29.9171,29.9268,35024.0
2018-08-21 12:20:00,30.97,30.97,30.95,30.96,142652.0,29.9171,29.9171,29.8978,29.9075,142652.0
2018-08-21 12:25:00,30.97,30.99,30.97,30.99,33480.0,29.9171,29.9365,29.9171,29.9365,33480.0
2018-08-21 12:30:00,30.99,31.0,30.99,31.0,29996.0,29.9365,29.9461,29.9365,29.9461,29996.0
2018-08-21 12:35:00,31.0,31.0,30.98,31.0,4360.0,29.9461,29.9461,29.9268,29.9461,4360.0
2018-08-21 12:40:00,31.0,31.0,30.99,31.0,8428.0,29.9461,29.9461,29.9365,29.9461,8428.0
2018-08-21 12:45:00,31.0,31.02,31.0,31.0,14964.0,29.9461,29.9654,29.9461,29.9461,14964.0
2018-08-21 12:50:00,31.0,31.02,31.0,31.02,7384.0,29.9461,29.9654,29.9461,29.9654,7384.0
2018-08-21 12:55:00,31.02,31.02,31.0,31.01,65316.0,29.9654,29.9654,29.9461,29.9558,65316.0
2018-08-21 13:00:00,31.01,31.02,31.01,31.01,15164.0,29.9558,29.9654,29.9558,29.9558,15164.0
2018-08-21 13:05:00,31.0,31.0,30.98,30.99,28716.0,29.9461,29.9461,29.9268,29.9365,28716.0
2018-08-21 13:10:00,30.97,30.99,30.96,30.99,71888.0,29.9171,29.9365,29.9075,29.9365,71888.0
2018-08-21 13:15:00,30.97,30.98,30.97,30.98,9928.0,29.9171,29.9268,29.9171,29.9268,9928.0
2018-08-21 13:20:00,30.98,30.99,30.98,30.98,23016.0,29.9268,29.9365,29.9268,29.9268,23016.0
2018-08-21 13:25:00,30.99,31.0,30.99,30.99,12800.0,29.9365,29.9461,29.9365,29.9365,12800.0
2018-08-21 13:30:00,30.99,31.0,30.99,31.0,32576.0,29.9365,29.9461,29.9365,29.9461,32576.0
2018-08-21 13:35:00,31.0,31.0,30.99,31.0,2000.0,29.9461,29.9461,29.9365,29.9461,2000.0
2018-08-21 13:40:00,31.0,31.0,30.99,31.0,10004.0,29.9461,29.9461,29.9365,29.9461,10004.0
2018-08-21 13:45:00,30.99,30.99,30.98,30.99,5600.0,29.9365,29.9365,29.9268,29.9365,5600.0
2018-08-21 13:50:00,30.98,30.98,30.98,30.98,12800.0,29.9268,29.9268,29.9268,29.9268,12800.0
2018-08-21 13:55:00,30.98,30.99,30.98,30.98,18020.0,29.9268,29.9365,29.9268,29.9268,18020.0
2018-08-21 14:00:00,30.98,30.98,30.95,30.95,20020.0,29.9268,29.9268,29.8978,29.8978,20020.0
2018-08-21 14:05:00,30.95,30.97,30.94,30.96,18120.0,29.8978,29.9171,29.8882,29.9075,18120.0
2018-08-21 14:10:00,30.95,30.96,30.94,30.95,42256.0,29.8978,29.9075,29.8882,29.8978,42256.0
2018-08-21 14:15:00,30.96,30.97,30.96,30.97,2000.0,29.9075,29.9171,29.9075,29.9171,2000.0
2018-08-21 14:20:00,30.96,30.97,30.96,30.97,10600.0,29.9075,29.9171,29.9075,29.9171,10600.0
2018-08-21 14:25:00,30.97,30.97,30.96,30.97,7860.0,29.9171,29.9171,29.9075,29.9171,7860.0
2018-08-21 14:30:00,30.96,30.96,30.91,30.94,41204.0,29.9075,29.9075,29.8592,29.8882,41204.0
2018-08-21 14:35:00,30.93,30.93,30.91,30.91,21444.0,29.8785,29.8785,29.8592,29.8592,21444.0
2018-08-21 14:40:00,30.92,30.94,30.92,30.93,13712.0,29.8688,29.8882,29.8688,29.8785,13712.0
2018-08-21 14:45:00,30.92,30.92,30.87,30.87,97884.0,29.8688,29.8688,29.8205,29.8205,97884.0
2018-08-21 14:50:00,30.88,30.88,30.85,30.86,82772.0,29.8302,29.8302,29.8012,29.8109,82772.0
2018-08-21 14:55:00,30.86,30.89,30.85,30.89,39784.0,29.8109,29.8399,29.8012,29.8399,39784.0
2018-08-21 15:00:00,30.88,30.9,30.87,30.9,42400.0,29.8302,29.8495,29.8205,29.8495,42400.0
2018-08-21 15:05:00,30.91,30.92,30.9,30.9,21200.0,29.8592,29.8688,29.8495,29.8495,21200.0
2018-08-21 15:10:00,30.91,30.91,30.9,30.9,6000.0,29.8592,29.8592,29.8495,29.8495,6000.0
2018-08-21 15:15:00,30.89,30.9,30.87,30.89,28240.0,29.8399,29.8495,29.8205,29.8399,28240.0
2018-08-21 15:20:00,30.88,30.9,30.85,30.9,23308.0,29.8302,29.8495,29.8012,29.8495,23308.0
2018-08-21 15:25:00,30.9,30.91,30.89,30.89,44900.0,29.8495,29.8592,29.8399,29.8399,44900.0
2018-08-21 15:30:00,30.89,30.89,30.87,30.89,12128.0,29.8399,29.8399,29.8205,29.8399,12128.0
2018-08-21 15:35:00,30.88,30.89,30.87,30.87,6996.0,29.8302,29.8399,29.8205,29.8205,6996.0
2018-08-21 15:40:00,30.87,30.87,30.84,30.85,28532.0,29.8205,29.8205,29.7916,29.8012,28532.0
2018-08-21 15:45:00,30.84,30.84,30.78,30.79,129380.0,29.7916,29.7916,29.7336,29.7433,129380.0
2018-08-21 15:50:00,30.78,30.81,30.77,30.81,73504.0,29.7336,29.7626,29.7239,29.7626,73504.0
2018-08-21 15:55:00,30.81,30.86,30.8,30.8,243380.0,29.7626,29.8109,29.7529,29.7529,243380.0
2018-08-22 09:30:00,30.71,30.77,30.7,30.77,169612.0,29.666,29.7239,29.6563,29.7239,169612.0
2018-08-22 09:35:00,30.78,30.79,30.76,30.76,39440.0,29.7336,29.7433,29.7143,29.7143,39440.0
2018-08-22 09:40:00,30.78,30.8,30.75,30.75,44108.0,29.7336,29.7529,29.7046,29.7046,44108.0
2018-08-22 09:45:00,30.74,30.75,30.73,30.74,63324.0,29.695,29.7046,29.6853,29.695,63324.0
2018-08-22 09:50:00,30.74,30.75,30.65,30.68,130296.0,29.695,29.7046,29.608,29.637,130296.0
2018-08-22 09:55:00,30.68,30.72,30.67,30.69,37540.0,29.637,29.6756,29.6273,29.6467,37540.0
2018-08-22 10:00:00,30.7,30.7,30.65,30.68,56304.0,29.6563,29.6563,29.608,29.637,56304.0
2018-08-22 10:05:00,30.69,30.71,30.69,30.71,17212.0,29.6467,29.666,29.6467,29.666,17212.0
2018-08-22 10:10:00,30.72,30.75,30.69,30.73,58400.0,29.6756,29.7046,29.6467,29.6853,58400.0
2018-08-22 10:15:00,30.73,30.75,30.73,30.74,11280.0,29.6853,29.7046,29.6853,29.695,11280.0
2018-08-22 10:20:00,30.75,30.77,30.72,30.73,86496.0,29.7046,29.7239,29.6756,29.6853,86496.0
2018-08-22 10:25:00,30.72,30.73,30.69,30.69,190084.0,29.6756,29.6853,29.6467,29.6467,190084.0
2018-08-22 10:30:00,30.69,30.73,30.69,30.73,81404.0,29.6467,29.6853,29.6467,29.6853,81404.0
2018-08-22 10:35:00,30.73,30.79,30.73,30.78,82568.0,29.6853,29.7433,29.6853,29.7336,82568.0
2018-08-22 10:40:00,30.78,30.79,30.77,30.78,22720.0,29.7336,29.7433,29.7239,29.7336,22720.0
2018-08-22 10:45:00,30.79,30.85,30.79,30.84,140820.0,29.7433,29.8012,29.7433,29.7916,140820.0
2018-08-22 10:50:00,30.85,30.85,30.83,30.83,19628.0,29.8012,29.8012,29.7819,29.7819,19628.0
2018-08-22 10:55:00,30.84,30.85,30.81,30.84,63676.0,29.7916,29.8012,29.7626,29.7916,63676.0
2018-08-22 11:00:00,30.83,30.84,30.81,30.84,14460.0,29.7819,29.7916,29.7626,29.7916,14460.0
2018-08-22 11:05:00,30.85,30.86,30.82,30.82,71080.0,29.8012,29.8109,29.7722,29.7722,71080.0
2018-08-22 11:10:00,30.83,30.84,30.83,30.84,14600.0,29.7819,29.7916,29.7819,29.7916,14600.0
2018-08-22 11:15:00,30.85,30.87,30.85,30.85,48720.0,29.8012,29.8205,29.8012,29.8012,48720.0
2018-08-22 11:20:00,30.86,30.86,30.85,30.85,16176.0,29.8109,29.8109,29.8012,29.8012,16176.0
2018-08-22 11:25:00,30.87,30.88,30.86,30.88,19948.0,29.8205,29.8302,29.8109,29.8302,19948.0
2018-08-22 11:30:00,30.88,30.89,30.85,30.86,6800.0,29.8302,29.8399,29.8012,29.8109,6800.0
2018-08-22 11:35:00,30.84,30.86,30.84,30.85,2556.0,29.7916,29.8109,29.7916,29.8012,2556.0
2018-08-22 11:40:00,30.86,30.9,30.86,30.9,15980.0,29.8109,29.8495,29.8109,29.8495,15980.0
2018-08-22 11:45:00,30.89,30.89,30.86,30.87,3480.0,29.8399,29.8399,29.8109,29.8205,3480.0
2018-08-22 11:50:00,30.87,30.88,30.86,30.86,13412.0,29.8205,29.8302,29.8109,29.8109,13412.0
2018-08-22 11:55:00,30.88,30.88,30.88,30.88,600.0,29.8302,29.8302,29.8302,29.8302,600.0
2018-08-22 12:00:00,30.88,30.89,30.88,30.89,3288.0,29.8302,29.8399,29.8302,29.8399,3288.0
2018-08-22 12:05:00,30.88,30.88,30.87,30.87,16400.0,29.8302,29.8302,29.8205,29.8205,16400.0
2018-08-22 12:10:00,30.87,30.87,30.83,30.83,28600.0,29.8205,29.8205,29.7819,29.7819,28600.0
2018-08-22 12:15:00,30.85,30.85,30.84,30.85,9200.0,29.8012,29.8012,29.7916,29.8012,9200.0
2018-08-22 12:20:00,30.86,30.86,30.85,30.85,2420.0,29.8109,29.8109,29.8012,29.8012,2420.0
2018-08-22 12:25:00,30.84,30.85,30.84,30.84,4600.0,29.7916,29.8012,29.7916,29.7916,4600.0
2018-08-22 12:30:00,30.84,30.84,30.82,30.83,5660.0,29.7916,29.7916,29.7722,29.7819,5660.0
2018-08-22 12:35:00,30.84,30.84,30.8,30.82,52212.0,29.7916,29.7916,29.7529,29.7722,52212.0
2018-08-22 12:40:00,30.83,30.84,30.83,30.84,18800.0,29.7819,29.7916,29.7819,29.7916,18800.0
2018-08-22 12:45:00,30.84,30.85,30.83,30.85,25264.0,29.7916,29.8012,29.7819,29.8012,25264.0
2018-08-22 12:50:00,30.84,30.84,30.83,30.84,2000.0,29.7916,29.7916,29.7819,29.7916,2000.0
2018-08-22 12:55:00,30.83,30.83,30.82,30.82,11324.0,29.7819,29.7819,29.7722,29.7722,11324.0
2018-08-22 13:00:00,30.82,30.84,30.82,30.84,28792.0,29.7722,29.7916,29.7722,29.7916,28792.0
2018-08-22 13:05:00,30.81,30.81,30.8,30.8,1600.0,29.7626,29.7626,29.7529,29.7529,1600.0
2018-08-22 13:10:00,30.8,30.81,30.79,30.81,28232.0,29.7529,29.7626,29.7433,29.7626,28232.0
2018-08-22 13:15:00,30.8,30.8,30.8,30.8,1120.0,29.7529,29.7529,29.7529,29.7529,1120.0
2018-08-22 13:20:00,30.82,30.83,30.82,30.83,6216.0,29.7722,29.7819,29.7722,29.7819,6216.0
2018-08-22 13:25:00,30.84,30.84,30.84,30.84,4000.0,29.7916,29.7916,29.7916,29.7916,4000.0
2018-08-22 13:30:00,30.83,30.85,30.83,30.84,11016.0,29.7819,29.8012,29.7819,29.7916,11016.0
2018-08-22 13:35:00,30.85,30.85,30.84,30.85,832.0,29.8012,29.8012,29.7916,29.8012,832.0
2018-08-22 13:40:00,30.83,30.83,30.83,30.83,520.0,29.7819,29.7819,29.7819,29.7819,520.0
2018-08-22 13:45:00,30.82,30.82,30.82,30.82,1684.0,29.7722,29.7722,29.7722,29.7722,1684.0
2018-08-22 13:50:00,30.82,30.82,30.82,30.82,0.0,29.7722,29.7722,29.7722,29.7722,0.0
2018-08-22 13:55:00,30.82,30.83,30.81,30.83,19120.0,29.7722,29.7819,29.7626,29.7819,19120.0
2018-08-22 14:00:00,30.83,30.89,30.83,30.88,82600.0,29.7819,29.8399,29.7819,29.8302,82600.0
2018-08-22 14:05:00,30.87,30.87,30.84,30.84,22032.0,29.8205,29.8205,29.7916,29.7916,22032.0
2018-08-22 14:10:00,30.83,30.85,30.82,30.85,13540.0,29.7819,29.8012,29.7722,29.8012,13540.0
2018-08-22 14:15:00,30.82,30.83,30.78,30.8,21864.0,29.7722,29.7819,29.7336,29.7529,21864.0
2018-08-22 14:20:00,30.79,30.8,30.77,30.77,21172.0,29.7433,29.7529,29.7239,29.7239,21172.0
2018-08-22 14:25:00,30.75,30.78,30.74,30.78,21080.0,29.7046,29.7336,29.695,29.7336,21080.0
2018-08-22 14:30:00,30.78,30.79,30.77,30.79,14648.0,29.7336,29.7433,29.7239,29.7433,14648.0
2018-08-22 14:35:00,30.79,30.8,30.79,30.79,1760.0,29.7433,29.7529,29.7433,29.7433,1760.0
2018-08-22 14:40:00,30.79,30.79,30.78,30.79,400.0,29.7433,29.7433,29.7336,29.7433,400.0
2018-08-22 14:45:00,30.78,30.78,30.75,30.76,22928.0,29.7336,29.7336,29.7046,29.7143,22928.0
2018-08-22 14:50:00,30.76,30.79,30.76,30.79,10684.0,29.7143,29.7433,29.7143,29.7433,10684.0
2018-08-22 14:55:00,30.76,30.8,30.76,30.8,17164.0,29.7143,29.7529,29.7143,29.7529,17164.0
2018-08-22 15:00:00,30.81,30.82,30.8,30.81,6716.0,29.7626,29.7722,29.7529,29.7626,6716.0
2018-08-22 15:05:00,30.8,30.81,30.8,30.81,7704.0,29.7529,29.7626,29.7529,29.7626,7704.0
2018-08-22 15:10:00,30.82,30.82,30.8,30.8,7432.0,29.7722,29.7722,29.7529,29.7529,7432.0
2018-08-22 15:15:00,30.81,30.81,30.8,30.81,79792.0,29.7626,29.7626,29.7529,29.7626,79792.0
2018-08-22 15:20:00,30.81,30.83,30.8,30.82,39752.0,29.7626,29.7819,29.7529,29.7722,39752.0
2018-08-22 15:25:00,30.82,30.82,30.8,30.81,30796.0,29.7722,29.7722,29.7529,29.7626,30796.0
2018-08-22 15:30:00,30.81,30.84,30.81,30.83,37536.0,29.7626,29.7916,29.7626,29.7819,37536.0
2018-08-22 15:35:00,30.83,30.85,30.83,30.85,6880.0,29.7819,29.8012,29.7819,29.8012,6880.0
2018-08-22 15:40:00,30.84,30.84,30.83,30.83,6200.0,29.7916,29.7916,29.7819,29.7819,6200.0
2018-08-22 15:45:00,30.82,30.83,30.81,30.82,27736.0,29.7722,29.7819,29.7626,29.7722,27736.0
2018-08-22 15:50:00,30.81,30.81,30.78,30.79,70128.0,29.7626,29.7626,29.7336,29.7433,70128.0
2018-08-22 15:55:00,30.8,30.81,30.78,30.78,187932.0,29.7529,29.7626,29.7336,29.7336,187932.0
2018-08-23 09:30:00,30.72,30.75,30.72,30.73,57248.0,29.6756,29.7046,29.6756,29.6853,57248.0
2018-08-23 09:35:00,30.75,30.75,30.73,30.75,47792.0,29.7046,29.7046,29.6853,29.7046,47792.0
2018-08-23 09:40:00,30.77,30.79,30.77,30.78,105432.0,29.7239,29.7433,29.7239,29.7336,105432.0
2018-08-23 09:45:00,30.78,30.8,30.78,30.79,59480.0,29.7336,29.7529,29.7336,29.7433,59480.0
2018-08-23 09:50:00,30.81,30.89,30.79,30.86,154160.0,29.7626,29.8399,29.7433,29.8109,154160.0
2018-08-23 09:55:00,30.86,30.86,30.82,30.83,54040.0,29.8109,29.8109,29.7722,29.7819,54040.0
2018-08-23 10:00:00,30.83,30.85,30.82,30.82,138976.0,29.7819,29.8012,29.7722,29.7722,138976.0
2018-08-23 10:05:00,30.84,30.85,30.83,30.85,32668.0,29.7916,29.8012,29.7819,29.8012,32668.0
2018-08-23 10:10:00,30.83,30.86,30.83,30.85,7980.0,29.7819,29.8109,29.7819,29.8012,7980.0
2018-08-23 10:15:00,30.85,30.86,30.84,30.84,9188.0,29.8012,29.8109,29.7916,29.7916,9188.0
2018-08-23 10:20:00,30.86,30.88,30.86,30.86,14588.0,29.8109,29.8302,29.8109,29.8109,14588.0
2018-08-23 10:25:00,30.88,30.92,30.86,30.91,39072.0,29.8302,29.8688,29.8109,29.8592,39072.0
2018-08-23 10:30:00,30.91,30.93,30.9,30.9,56040.0,29.8592,29.8785,29.8495,29.8495,56040.0
2018-08-23 10:35:00,30.91,30.92,30.9,30.9,9188.0,29.8592,29.8688,29.8495,29.8495,9188.0
2018-08-23 10:40:00,30.89,30.9,30.88,30.9,24324.0,29.8399,29.8495,29.8302,29.8495,24324.0
2018-08-23 10:45:00,30.89,30.89,30.86,30.86,38548.0,29.8399,29.8399,29.8109,29.8109,38548.0
2018-08-23 10:50:00,30.85,30.85,30.83,30.84,13648.0,29.8012,29.8012,29.7819,29.7916,13648.0
2018-08-23 10:55:00,30.85,30.85,30.81,30.82,122200.0,29.8012,29.8012,29.7626,29.7722,122200.0
2018-08-23 11:00:00,30.8,30.83,30.8,30.83,13548.0,29.7529,29.7819,29.7529,29.7819,13548.0
2018-08-23 11:05:00,30.82,30.82,30.75,30.77,75832.0,29.7722,29.7722,29.7046,29.7239,75832.0
2018-08-23 11:10:00,30.76,30.78,30.75,30.75,7584.0,29.7143,29.7336,29.7046,29.7046,7584.0
2018-08-23 11:15:00,30.75,30.75,30.64,30.64,169400.0,29.7046,29.7046,29.5984,29.5984,169400.0
2018-08-23 11:20:00,30.64,30.68,30.62,30.68,114564.0,29.5984,29.637,29.579,29.637,114564.0
2018-08-23 11:25:00,30.68,30.71,30.67,30.67,44384.0,29.637,29.666,29.6273,29.6273,44384.0
2018-08-23 11:30:00,30.67,30.68,30.64,30.67,19816.0,29.6273,29.637,29.5984,29.6273,19816.0
2018-08-23 11:35:00,30.67,30.67,30.61,30.62,123584.0,29.6273,29.6273,29.5694,29.579,123584.0
2018-08-23 11:40:00,30.61,30.67,30.61,30.65,92104.0,29.5694,29.6273,29.5694,29.608,92104.0
2018-08-23 11:45:00,30.65,30.68,30.65,30.66,67004.0,29.608,29.637,29.608,29.6177,67004.0
2018-08-23 11:50:00,30.67,30.69,30.67,30.67,53400.0,29.6273,29.6467,29.6273,29.6273,53400.0
2018-08-23 11:55:00,30.67,30.69,30.65,30.65,26848.0,29.6273,29.6467,29.608,29.608,26848.0
2018-08-23 12:00:00,30.66,30.68,30.66,30.67,22660.0,29.6177,29.637,29.6177,29.6273,22660.0
2018-08-23 12:05:00,30.68,30.7,30.67,30.68,38960.0,29.637,29.6563,29.6273,29.637,38960.0
2018-08-23 12:10:00,30.68,30.7,30.68,30.68,18044.0,29.637,29.6563,29.637,29.637,18044.0
2018-08-23 12:15:00,30.67,30.71,30.67,30.7,19052.0,29.6273,29.666,29.6273,29.6563,19052.0
2018-08-23 12:20:00,30.71,30.74,30.71,30.74,18320.0,29.666,29.695,29.666,29.695,18320.0
2018-08-23 12:25:00,30.74,30.75,30.73,30.74,13460.0,29.695,29.7046,29.6853,29.695,13460.0
2018-08-23 12:30:00,30.74,30.74,30.72,30.72,16028.0,29.695,29.695,29.6756,29.6756,16028.0
2018-08-23 12:35:00,30.72,30.72,30.72,30.72,800.0,29.6756,29.6756,29.6756,29.6756,800.0
2018-08-23 12:40:00,30.75,30.75,30.73,30.73,43424.0,29.7046,29.7046,29.6853,29.6853,43424.0
2018-08-23 12:45:00,30.72,30.73,30.72,30.73,4664.0,29.6756,29.6853,29.6756,29.6853,4664.0
2018-08-23 12:50:00,30.71,30.72,30.7,30.7,26220.0,29.666,29.6756,29.6563,29.6563,26220.0
2018-08-23 12:55:00,30.71,30.72,30.68,30.68,12304.0,29.666,29.6756,29.637,29.637,12304.0
2018-08-23 13:00:00,30.7,30.7,30.68,30.68,10740.0,29.6563,29.6563,29.637,29.637,10740.0
2018-08-23 13:05:00,30.67,30.68,30.67,30.68,7792.0,29.6273,29.637,29.6273,29.637,7792.0
2018-08-23 13:10:00,30.68,30.68,30.65,30.65,117644.0,29.637,29.637,29.608,29.608,117644.0
2018-08-23 13:15:00,30.66,30.69,30.65,30.68,26588.0,29.6177,29.6467,29.608,29.637,26588.0
2018-08-23 13:20:00,30.68,30.7,30.68,30.69,4720.0,29.637,29.6563,29.637,29.6467,4720.0
2018-08-23 13:25:00,30.68,30.71,30.68,30.71,26156.0,29.637,29.666,29.637,29.666,26156.0
2018-08-23 13:30:00,30.69,30.7,30.68,30.69,2500.0,29.6467,29.6563,29.637,29.6467,2500.0
2018-08-23 13:35:00,30.68,30.68,30.67,30.68,34840.0,29.637,29.637,29.6273,29.637,34840.0
2018-08-23 13:40:00,30.7,30.7,30.7,30.7,17600.0,29.6563,29.6563,29.6563,29.6563,17600.0
2018-08-23 13:45:00,30.7,30.7,30.68,30.68,1992.0,29.6563,29.6563,29.637,29.637,1992.0
2018-08-23 13:50:00,30.7,30.7,30.68,30.68,10248.0,29.6563,29.6563,29.637,29.637,10248.0
2018-08-23 13:55:00,30.68,30.68,30.67,30.68,4696.0,29.637,29.637,29.6273,29.637,4696.0
2018-08-23 14:00:00,30.68,30.71,30.68,30.7,11380.0,29.637,29.666,29.637,29.6563,11380.0
2018-08-23 14:05:00,30.72,30.73,30.72,30.72,7996.0,29.6756,29.6853,29.6756,29.6756,7996.0
2018-08-23 14:10:00,30.71,30.73,30.71,30.72,24372.0,29.666,29.6853,29.666,29.6756,24372.0
2018-08-23 14:15:00,30.72,30.73,30.72,30.72,12400.0,29.6756,29.6853,29.6756,29.6756,12400.0
2018-08-23 14:20:00,30.72,30.73,30.72,30.73,9600.0,29.6756,29.6853,29.6756,29.6853,9600.0
2018-08-23 14:25:00,30.73,30.73,30.72,30.72,3688.0,29.6853,29.6853,29.6756,29.6756,3688.0
2018-08-23 14:30:00,30.72,30.73,30.72,30.73,3664.0,29.6756,29.6853,29.6756,29.6853,3664.0
2018-08-23 14:35:00,30.71,30.71,30.71,30.71,2504.0,29.666,29.666,29.666,29.666,2504.0
2018-08-23 14:40:00,30.71,30.75,30.71,30.75,11836.0,29.666,29.7046,29.666,29.7046,11836.0
2018-08-23 14:45:00,30.74,30.74,30.73,30.73,13896.0,29.695,29.695,29.6853,29.6853,13896.0
2018-08-23 14:50:00,30.7,30.72,30.7,30.72,34452.0,29.6563,29.6756,29.6563,29.6756,34452.0
2018-08-23 14:55:00,30.72,30.73,30.72,30.73,804.0,29.6756,29.6853,29.6756,29.6853,804.0
2018-08-23 15:00:00,30.73,30.73,30.72,30.73,13000.0,29.6853,29.6853,29.6756,29.6853,13000.0
2018-08-23 15:05:00,30.74,30.74,30.72,30.74,16628.0,29.695,29.695,29.6756,29.695,16628.0
2018-08-23 15:10:00,30.74,30.76,30.74,30.75,22120.0,29.695,29.7143,29.695,29.7046,22120.0
2018-08-23 15:15:00,30.74,30.75,30.73,30.74,8000.0,29.695,29.7046,29.6853,29.695,8000.0
2018-08-23 15:20:00,30.73,30.74,30.72,30.72,15096.0,29.6853,29.695,29.6756,29.6756,15096.0
2018-08-23 15:25:00,30.72,30.73,30.72,30.73,5616.0,29.6756,29.6853,29.6756,29.6853,5616.0
2018-08-23 15:30:00,30.74,30.74,30.72,30.72,1200.0,29.695,29.695,29.6756,29.6756,1200.0
2018-08-23 15:35:00,30.71,30.71,30.68,30.68,17228.0,29.666,29.666,29.637,29.637,17228.0
2018-08-23 15:40:00,30.68,30.68,30.65,30.65,22052.0,29.637,29.637,29.608,29.608,22052.0
2018-08-23 15:45:00,30.64,30.66,30.62,30.66,144152.0,29.5984,29.6177,29.579,29.6177,144152.0
2018-08-23 15:50:00,30.65,30.66,30.63,30.64,91520.0,29.608,29.6177,29.5887,29.5984,91520.0
2018-08-23 15:55:00,30.65,30.68,30.64,30.68,238420.0,29.608,29.637,29.5984,29.637,238420.0
2018-08-24 09:30:00,30.82,30.86,30.82,30.83,236720.0,29.7722,29.8109,29.7722,29.7819,236720.0
2018-08-24 09:35:00,30.84,30.87,30.83,30.86,60000.0,29.7916,29.8205,29.7819,29.8109,60000.0
2018-08-24 09:40:00,30.86,30.86,30.84,30.84,31212.0,29.8109,29.8109,29.7916,29.7916,31212.0
2018-08-24 09:45:00,30.84,30.85,30.81,30.85,32152.0,29.7916,29.8012,29.7626,29.8012,32152.0
2018-08-24 09:50:00,30.84,30.85,30.83,30.84,22956.0,29.7916,29.8012,29.7819,29.7916,22956.0
2018-08-24 09:55:00,30.84,30.84,30.82,30.83,70316.0,29.7916,29.7916,29.7722,29.7819,70316.0
2018-08-24 10:00:00,30.84,30.92,30.84,30.88,35404.0,29.7916,29.8688,29.7916,29.8302,35404.0
2018-08-24 10:05:00,30.89,30.89,30.85,30.88,75636.0,29.8399,29.8399,29.8012,29.8302,75636.0
2018-08-24 10:10:00,30.87,30.87,30.83,30.86,53048.0,29.8205,29.8205,29.7819,29.8109,53048.0
2018-08-24 10:15:00,30.86,30.88,30.86,30.86,87328.0,29.8109,29.8302,29.8109,29.8109,87328.0
2018-08-24 10:20:00,30.87,30.89,30.87,30.88,49120.0,29.8205,29.8399,29.8205,29.8302,49120.0
2018-08-24 10:25:00,30.88,30.9,30.88,30.89,12120.0,29.8302,29.8495,29.8302,29.8399,12120.0
2018-08-24 10:30:00,30.9,30.93,30.9,30.92,29924.0,29.8495,29.8785,29.8495,29.8688,29924.0
2018-08-24 10:35:00,30.95,31.0,30.94,30.99,289304.0,29.8978,29.9461,29.8882,29.9365,289304.0
2018-08-24 10:40:00,31.0,31.0,30.98,31.0,66204.0,29.9461,29.9461,29.9268,29.9461,66204.0
2018-08-24 10:45:00,31.0,31.04,31.0,31.01,253052.0,29.9461,29.9848,29.9461,29.9558,253052.0
2018-08-24 10:50:00,31.01,31.01,30.98,30.99,122636.0,29.9558,29.9558,29.9268,29.9365,122636.0
2018-08-24 10:55:00,30.99,31.0,30.99,30.99,44208.0,29.9365,29.9461,29.9365,29.9365,44208.0
2018-08-24 11:00:00,30.99,31.0,30.95,30.96,59472.0,29.9365,29.9461,29.8978,29.9075,59472.0
2018-08-24 11:05:00,30.96,30.97,30.96,30.97,6976.0,29.9075,29.9171,29.9075,29.9171,6976.0
2018-08-24 11:10:00,30.97,31.0,30.97,31.0,107776.0,29.9171,29.9461,29.9171,29.9461,107776.0
2018-08-24 11:15:00,30.99,31.02,30.99,31.02,153016.0,29.9365,29.9654,29.9365,29.9654,153016.0
2018-08-24 11:20:00,31.0,31.01,30.97,30.98,38000.0,29.9461,29.9558,29.9171,29.9268,38000.0
2018-08-24 11:25:00,30.98,30.99,30.98,30.99,4280.0,29.9268,29.9365,29.9268,29.9365,4280.0
2018-08-24 11:30:00,30.99,31.02,30.98,31.02,11308.0,29.9365,29.9654,29.9268,29.9654,11308.0
2018-08-24 11:35:00,31.04,31.06,31.02,31.03,72352.0,29.9848,30.0041,29.9654,29.9751,72352.0
2018-08-24 11:40:00,31.02,31.03,31.01,31.03,16848.0,29.9654,29.9751,29.9558,29.9751,16848.0
2018-08-24 11:45:00,31.03,31.05,31.02,31.05,28000.0,29.9751,29.9944,29.9654,29.9944,28000.0
2018-08-24 11:50:00,31.04,31.06,31.04,31.05,12624.0,29.9848,30.0041,29.9848,29.9944,12624.0
2018-08-24 11:55:00,31.06,31.07,31.05,31.06,141068.0,30.0041,30.0137,29.9944,30.0041,141068.0
2018-08-24 12:00:00,31.07,31.08,31.06,31.07,27036.0,30.0137,30.0234,30.0041,30.0137,27036.0
2018-08-24 12:05:00,31.08,31.08,31.06,31.07,15956.0,30.0234,30.0234,30.0041,30.0137,15956.0
2018-08-24 12:10:00,31.08,31.08,31.05,31.05,8612.0,30.0234,30.0234,29.9944,29.9944,8612.0
2018-08-24 12:15:00,31.06,31.06,31.05,31.06,15944.0,30.0041,30.0041,29.9944,30.0041,15944.0
2018-08-24 12:20:00,31.06,31.06,31.05,31.05,4400.0,30.0041,30.0041,29.9944,29.9944,4400.0
2018-08-24 12:25:00,31.06,31.08,31.06,31.08,30728.0,30.0041,30.0234,30.0041,30.0234,30728.0
2018-08-24 12:30:00,31.08,31.08,31.04,31.04,21088.0,30.0234,30.0234,29.9848,29.9848,21088.0
2018-08-24 12:35:00,31.04,31.05,31.04,31.04,17460.0,29.9848,29.9944,29.9848,29.9848,17460.0
2018-08-24 12:40:00,31.04,31.05,31.03,31.05,24880.0,29.9848,29.9944,29.9751,29.9944,24880.0
2018-08-24 12:45:00,31.06,31.07,31.06,31.06,124212.0,30.0041,30.0137,30.0041,30.0041,124212.0
2018-08-24 12:50:00,31.06,31.07,31.06,31.06,21148.0,30.0041,30.0137,30.0041,30.0041,21148.0
2018-08-24 12:55:00,31.07,31.07,31.06,31.07,1000.0,30.0137,30.0137,30.0041,30.0137,1000.0
2018-08-24 13:00:00,31.07,31.08,31.07,31.08,114372.0,30.0137,30.0234,30.0137,30.0234,114372.0
2018-08-24 13:05:00,31.07,31.08,31.06,31.07,22884.0,30.0137,30.0234,30.0041,30.0137,22884.0
2018-08-24 13:10:00,31.05,31.06,31.01,31.02,16060.0,29.9944,30.0041,29.9558,29.9654,16060.0
2018-08-24 13:15:00,31.02,31.04,31.02,31.04,120640.0,29.9654,29.9848,29.9654,29.9848,120640.0
2018-08-24 13:20:00,31.05,31.05,31.02,31.03,19716.0,29.9944,29.9944,29.9654,29.9751,19716.0
2018-08-24 13:25:00,31.03,31.03,31.03,31.03,10332.0,29.9751,29.9751,29.9751,29.9751,10332.0
2018-08-24 13:30:00,31.01,31.01,30.99,30.99,135464.0,29.9558,29.9558,29.9365,29.9365,135464.0
2018-08-24 13:35:00,30.99,31.0,30.99,30.99,8400.0,29.9365,29.9461,29.9365,29.9365,8400.0
2018-08-24 13:40:00,30.99,30.99,30.95,30.98,321536.0,29.9365,29.9365,29.8978,29.9268,321536.0
2018-08-24 13:45:00,30.98,31.01,30.98,31.01,34112.0,29.9268,29.9558,29.9268,29.9558,34112.0
2018-08-24 13:50:00,31.0,31.0,30.99,31.0,13600.0,29.9461,29.9461,29.9365,29.9461,13600.0
2018-08-24 13:55:00,31.01,31.03,31.01,31.02,38260.0,29.9558,29.9751,29.9558,29.9654,38260.0
2018-08-24 14:00:00,31.02,31.03,31.01,31.01,17560.0,29.9654,29.9751,29.9558,29.9558,17560.0
2018-08-24 14:05:00,31.03,31.04,31.03,31.04,41200.0,29.9751,29.9848,29.9751,29.9848,41200.0
2018-08-24 14:10:00,31.04,31.04,31.03,31.04,12904.0,29.9848,29.9848,29.9751,29.9848,12904.0
2018-08-24 14:15:00,31.04,31.04,31.03,31.03,12600.0,29.9848,29.9848,29.9751,29.9751,12600.0
2018-08-24 14:20:00,31.03,31.03,31.03,31.03,28492.0,29.9751,29.9751,29.9751,29.9751,28492.0
2018-08-24 14:25:00,31.02,31.06,31.01,31.05,119304.0,29.9654,30.0041,29.9558,29.9944,119304.0
2018-08-24 14:30:00,31.05,31.05,31.03,31.03,23656.0,29.9944,29.9944,29.9751,29.9751,23656.0
2018-08-24 14:35:00,31.03,31.04,31.03,31.03,15264.0,29.9751,29.9848,29.9751,29.9751,15264.0
2018-08-24 14:40:00,31.03,31.06,31.03,31.05,151168.0,29.9751,30.0041,29.9751,29.9944,151168.0
2018-08-24 14:45:00,31.06,31.06,31.04,31.04,22740.0,30.0041,30.0041,29.9848,29.9848,22740.0
2018-08-24 14:50:00,31.04,31.05,31.04,31.04,10384.0,29.9848,29.9944,29.9848,29.9848,10384.0
2018-08-24 14:55:00,31.05,31.06,31.04,31.04,136344.0,29.9944,30.0041,29.9848,29.9848,136344.0
2018-08-24 15:00:00,31.03,31.03,31.02,31.03,5200.0,29.9751,29.9751,29.9654,29.9751,5200.0
2018-08-24 15:05:00,31.03,31.03,31.0,31.0,16140.0,29.9751,29.9751,29.9461,29.9461,16140.0
2018-08-24 15:10:00,31.0,31.05,31.0,31.04,115832.0,29.9461,29.9944,29.9461,29.9848,115832.0
2018-08-24 15:15:00,31.05,31.06,31.04,31.05,49620.0,29.9944,30.0041,29.9848,29.9944,49620.0
2018-08-24 15:20:00,31.05,31.05,31.05,31.05,10068.0,29.9944,29.9944,29.9944,29.9944,10068.0
2018-08-24 15:25:00,31.04,31.04,31.02,31.04,14000.0,29.9848,29.9848,29.9654,29.9848,14000.0
2018-08-24 15:30:00,31.02,31.05,31.02,31.05,35280.0,29.9654,29.9944,29.9654,29.9944,35280.0
2018-08-24 15:35:00,31.05,31.06,31.02,31.05,57816.0,29.9944,30.0041,29.9654,29.9944,57816.0
2018-08-24 15:40:00,31.05,31.07,31.05,31.07,324784.0,29.9944,30.0137,29.9944,30.0137,324784.0
2018-08-24 15:45:00,31.06,31.07,31.05,31.06,15956.0,30.0041,30.0137,29.9944,30.0041,15956.0
2018-08-24 15:50:00,31.06,31.07,31.04,31.05,242008.0,30.0041,30.0137,29.9848,29.9944,242008.0
2018-08-24 15:55:00,31.05,31.06,31.03,31.05,118156.0,29.9944,30.0041,29.9751,29.9944,118156.0
2018-08-27 09:30:00,31.33,31.37,31.32,31.34,366252.0,30.2649,30.3035,30.2552,30.2746,366252.0
2018-08-27 09:35:00,31.36,31.37,31.3,31.32,131404.0,30.2939,30.3035,30.2359,30.2552,131404.0
2018-08-27 09:40:00,31.34,31.39,31.33,31.37,143872.0,30.2746,30.3229,30.2649,30.3035,143872.0
2018-08-27 09:45:00,31.39,31.42,31.39,31.4,120796.0,30.3229,30.3518,30.3229,30.3325,120796.0
2018-08-27 09:50:00,31.4,31.42,31.38,31.42,53796.0,30.3325,30.3518,30.3132,30.3518,53796.0
2018-08-27 09:55:00,31.42,31.44,31.41,31.43,120740.0,30.3518,30.3712,30.3422,30.3615,120740.0
2018-08-27 10:00:00,31.44,31.46,31.43,31.43,214336.0,30.3712,30.3905,30.3615,30.3615,214336.0
2018-08-27 10:05:00,31.44,31.47,31.44,31.47,61580.0,30.3712,30.4001,30.3712,30.4001,61580.0
2018-08-27 10:10:00,31.47,31.49,31.47,31.49,65704.0,30.4001,30.4195,30.4001,30.4195,65704.0
2018-08-27 10:15:00,31.5,31.5,31.48,31.49,29732.0,30.4291,30.4291,30.4098,30.4195,29732.0
2018-08-27 10:20:00,31.5,31.52,31.49,31.52,71676.0,30.4291,30.4484,30.4195,30.4484,71676.0
2018-08-27 10:25:00,31.52,31.52,31.49,31.5,25952.0,30.4484,30.4484,30.4195,30.4291,25952.0
2018-08-27 10:30:00,31.5,31.5,31.45,31.45,70152.0,30.4291,30.4291,30.3808,30.3808,70152.0
2018-08-27 10:35:00,31.46,31.46,31.41,31.42,113324.0,30.3905,30.3905,30.3422,30.3518,113324.0
2018-08-27 10:40:00,31.42,31.45,31.42,31.45,79260.0,30.3518,30.3808,30.3518,30.3808,79260.0
2018-08-27 10:45:00,31.45,31.47,31.43,31.43,42568.0,30.3808,30.4001,30.3615,30.3615,42568.0
2018-08-27 10:50:00,31.43,31.46,31.43,31.45,37220.0,30.3615,30.3905,30.3615,30.3808,37220.0
2018-08-27 10:55:00,31.47,31.48,31.45,31.47,56008.0,30.4001,30.4098,30.3808,30.4001,56008.0
2018-08-27 11:00:00,31.48,31.49,31.47,31.47,34540.0,30.4098,30.4195,30.4001,30.4001,34540.0
2018-08-27 11:05:00,31.47,31.47,31.43,31.45,32644.0,30.4001,30.4001,30.3615,30.3808,32644.0
2018-08-27 11:10:00,31.47,31.48,31.46,31.48,14472.0,30.4001,30.4098,30.3905,30.4098,14472.0
2018-08-27 11:15:00,31.48,31.48,31.47,31.47,9592.0,30.4098,30.4098,30.4001,30.4001,9592.0
2018-08-27 11:20:00,31.47,31.48,31.44,31.46,31408.0,30.4001,30.4098,30.3712,30.3905,31408.0
2018-08-27 11:25:00,31.45,31.49,31.45,31.48,31020.0,30.3808,30.4195,30.3808,30.4098,31020.0
2018-08-27 11:30:00,31.49,31.5,31.47,31.49,135996.0,30.4195,30.4291,30.4001,30.4195,135996.0
2018-08-27 11:35:00,31.49,31.49,31.43,31.43,22964.0,30.4195,30.4195,30.3615,30.3615,22964.0
2018-08-27 11:40:00,31.43,31.46,31.43,31.45,83880.0,30.3615,30.3905,30.3615,30.3808,83880.0
2018-08-27 11:45:00,31.45,31.5,31.45,31.48,339624.0,30.3808,30.4291,30.3808,30.4098,339624.0
2018-08-27 11:50:00,31.5,31.52,31.5,31.5,99540.0,30.4291,30.4484,30.4291,30.4291,99540.0
2018-08-27 11:55:00,31.5,31.56,31.49,31.54,179232.0,30.4291,30.4871,30.4195,30.4678,179232.0
2018-08-27 12:00:00,31.55,31.56,31.52,31.53,76900.0,30.4774,30.4871,30.4484,30.4581,76900.0
2018-08-27 12:05:00,31.53,31.54,31.51,31.53,88852.0,30.4581,30.4678,30.4388,30.4581,88852.0
2018-08-27 12:10:00,31.54,31.54,31.52,31.53,156092.0,30.4678,30.4678,30.4484,30.4581,156092.0
2018-08-27 12:15:00,31.53,31.54,31.52,31.53,79832.0,30.4581,30.4678,30.4484,30.4581,79832.0
2018-08-27 12:20:00,31.54,31.54,31.53,31.54,98412.0,30.4678,30.4678,30.4581,30.4678,98412.0
2018-08-27 12:25:00,31.55,31.55,31.54,31.54,19200.0,30.4774,30.4774,30.4678,30.4678,19200.0
2018-08-27 12:30:00,31.54,31.56,31.54,31.54,52292.0,30.4678,30.4871,30.4678,30.4678,52292.0
2018-08-27 12:35:00,31.54,31.55,31.54,31.54,20232.0,30.4678,30.4774,30.4678,30.4678,20232.0
2018-08-27 12:40:00,31.54,31.56,31.54,31.55,46472.0,30.4678,30.4871,30.4678,30.4774,46472.0
2018-08-27 12:45:00,31.54,31.54,31.53,31.53,10240.0,30.4678,30.4678,30.4581,30.4581,10240.0
2018-08-27 12:50:00,31.53,31.55,31.53,31.54,10872.0,30.4581,30.4774,30.4581,30.4678,10872.0
2018-08-27 12:55:00,31.54,31.55,31.53,31.55,8656.0,30.4678,30.4774,30.4581,30.4774,8656.0
2018-08-27 13:00:00,31.54,31.55,31.53,31.54,24800.0,30.4678,30.4774,30.4581,30.4678,24800.0
2018-08-27 13:05:00,31.54,31.54,31.5,31.5,194024.0,30.4678,30.4678,30.4291,30.4291,194024.0
2018-08-27 13:10:00,31.5,31.53,31.5,31.52,147904.0,30.4291,30.4581,30.4291,30.4484,147904.0
2018-08-27 13:15:00,31.52,31.53,31.52,31.53,14920.0,30.4484,30.4581,30.4484,30.4581,14920.0
2018-08-27 13:20:00,31.51,31.52,31.51,31.52,8800.0,30.4388,30.4484,30.4388,30.4484,8800.0
2018-08-27 13:25:00,31.52,31.52,31.5,31.5,27104.0,30.4484,30.4484,30.4291,30.4291,27104.0
2018-08-27 13:30:00,31.52,31.53,31.5,31.5,12120.0,30.4484,30.4581,30.4291,30.4291,12120.0
2018-08-27 13:35:00,31.5,31.52,31.5,31.51,31600.0,30.4291,30.4484,30.4291,30.4388,31600.0
2018-08-27 13:40:00,31.52,31.52,31.51,31.52,12800.0,30.4484,30.4484,30.4388,30.4484,12800.0
2018-08-27 13:45:00,31.52,31.53,31.52,31.52,36640.0,30.4484,30.4581,30.4484,30.4484,36640.0
2018-08-27 13:50:00,31.52,31.52,31.51,31.52,33224.0,30.4484,30.4484,30.4388,30.4484,33224.0
2018-08-27 13:55:00,31.52,31.53,31.52,31.53,22016.0,30.4484,30.4581,30.4484,30.4581,22016.0
2018-08-27 14:00:00,31.54,31.54,31.53,31.54,19852.0,30.4678,30.4678,30.4581,30.4678,19852.0
2018-08-27 14:05:00,31.54,31.54,31.51,31.51,22252.0,30.4678,30.4678,30.4388,30.4388,22252.0
2018-08-27 14:10:00,31.51,31.51,31.5,31.51,17336.0,30.4388,30.4388,30.4291,30.4388,17336.0
2018-08-27 14:15:00,31.5,31.52,31.5,31.5,28408.0,30.4291,30.4484,30.4291,30.4291,28408.0
2018-08-27 14:20:00,31.5,31.51,31.5,31.5,35864.0,30.4291,30.4388,30.4291,30.4291,35864.0
2018-08-27 14:25:00,31.5,31.53,31.5,31.53,30384.0,30.4291,30.4581,30.4291,30.4581,30384.0
2018-08-27 14:30:00,31.53,31.54,31.52,31.53,107848.0,30.4581,30.4678,30.4484,30.4581,107848.0
2018-08-27 14:35:00,31.53,31.54,31.52,31.52,144568.0,30.4581,30.4678,30.4484,30.4484,144568.0
2018-08-27 14:40:00,31.53,31.53,31.52,31.53,11600.0,30.4581,30.4581,30.4484,30.4581,11600.0
2018-08-27 14:45:00,31.52,31.53,31.51,31.53,98032.0,30.4484,30.4581,30.4388,30.4581,98032.0
2018-08-27 14:50:00,31.53,31.53,31.5,31.51,45612.0,30.4581,30.4581,30.4291,30.4388,45612.0
2018-08-27 14:55:00,31.52,31.53,31.52,31.53,115652.0,30.4484,30.4581,30.4484,30.4581,115652.0
2018-08-27 15:00:00,31.52,31.53,31.52,31.53,36984.0,30.4484,30.4581,30.4484,30.4581,36984.0
2018-08-27 15:05:00,31.52,31.53,31.52,31.52,30304.0,30.4484,30.4581,30.4484,30.4484,30304.0
2018-08-27 15:10:00,31.51,31.51,31.5,31.5,51084.0,30.4388,30.4388,30.4291,30.4291,51084.0
2018-08-27 15:15:00,31.5,31.5,31.48,31.48,82600.0,30.4291,30.4291,30.4098,30.4098,82600.0
2018-08-27 15:20:00,31.47,31.5,31.47,31.49,87736.0,30.4001,30.4291,30.4001,30.4195,87736.0
2018-08-27 15:25:00,31.49,31.51,31.49,31.51,21984.0,30.4195,30.4388,30.4195,30.4388,21984.0
2018-08-27 15:30:00,31.5,31.53,31.5,31.5,26860.0,30.4291,30.4581,30.4291,30.4291,26860.0
2018-08-27 15:35:00,31.51,31.51,31.5,31.5,34996.0,30.4388,30.4388,30.4291,30.4291,34996.0
2018-08-27 15:40:00,31.5,31.51,31.49,31.51,73204.0,30.4291,30.4388,30.4195,30.4388,73204.0
2018-08-27 15:45:00,31.5,31.51,31.49,31.51,42208.0,30.4291,30.4388,30.4195,30.4388,42208.0
2018-08-27 15:50:00,31.5,31.5,31.49,31.5,69252.0,30.4291,30.4291,30.4195,30.4291,69252.0
2018-08-27 15:55:00,31.49,31.53,31.48,31.52,329888.0,30.4195,30.4581,30.4098,30.4484,329888.0
2018-08-28 09:30:00,31.65,31.66,31.62,31.65,148588.0,30.574,30.5837,30.545,30.574,148588.0
2018-08-28 09:35:00,31.65,31.67,31.64,31.67,61432.0,30.574,30.5933,30.5644,30.5933,61432.0
2018-08-28 09:40:00,31.67,31.67,31.63,31.63,40288.0,30.5933,30.5933,30.5547,30.5547,40288.0
2018-08-28 09:45:00,31.64,31.64,31.61,31.64,85444.0,30.5644,30.5644,30.5354,30.5644,85444.0
2018-08-28 09:50:00,31.62,31.63,31.6,31.62,36708.0,30.545,30.5547,30.5257,30.545,36708.0
2018-08-28 09:55:00,31.61,31.64,31.61,31.63,56008.0,30.5354,30.5644,30.5354,30.5547,56008.0
2018-08-28 10:00:00,31.64,31.65,31.63,31.63,17104.0,30.5644,30.574,30.5547,30.5547,17104.0
2018-08-28 10:05:00,31.64,31.64,31.62,31.62,11824.0,30.5644,30.5644,30.545,30.545,11824.0
2018-08-28 10:10:00,31.61,31.61,31.6,31.61,13472.0,30.5354,30.5354,30.5257,30.5354,13472.0
2018-08-28 10:15:00,31.6,31.6,31.57,31.58,42572.0,30.5257,30.5257,30.4967,30.5064,42572.0
2018-08-28 10:20:00,31.58,31.58,31.55,31.55,42820.0,30.5064,30.5064,30.4774,30.4774,42820.0
2018-08-28 10:25:00,31.55,31.56,31.55,31.56,21004.0,30.4774,30.4871,30.4774,30.4871,21004.0
2018-08-28 10:30:00,31.56,31.56,31.54,31.55,20536.0,30.4871,30.4871,30.4678,30.4774,20536.0
2018-08-28 10:35:00,31.55,31.59,31.55,31.57,41668.0,30.4774,30.5161,30.4774,30.4967,41668.0
2018-08-28 10:40:00,31.58,31.58,31.57,31.57,13100.0,30.5064,30.5064,30.4967,30.4967,13100.0
2018-08-28 10:45:00,31.55,31.55,31.51,31.52,27696.0,30.4774,30.4774,30.4388,30.4484,27696.0
2018-08-28 10:50:00,31.52,31.56,31.52,31.56,26088.0,30.4484,30.4871,30.4484,30.4871,26088.0
2018-08-28 10:55:00,31.56,31.58,31.56,31.57,2404.0,30.4871,30.5064,30.4871,30.4967,2404.0
2018-08-28 11:00:00,31.58,31.58,31.56,31.56,15464.0,30.5064,30.5064,30.4871,30.4871,15464.0
2018-08-28 11:05:00,31.56,31.57,31.55,31.57,13024.0,30.4871,30.4967,30.4774,30.4967,13024.0
2018-08-28 11:10:00,31.57,31.6,31.57,31.58,13820.0,30.4967,30.5257,30.4967,30.5064,13820.0
2018-08-28 11:15:00,31.59,31.59,31.56,31.56,6112.0,30.5161,30.5161,30.4871,30.4871,6112.0
2018-08-28 11:20:00,31.57,31.6,31.57,31.6,7200.0,30.4967,30.5257,30.4967,30.5257,7200.0
2018-08-28 11:25:00,31.59,31.6,31.59,31.6,6032.0,30.5161,30.5257,30.5161,30.5257,6032.0
2018-08-28 11:30:00,31.59,31.59,31.53,31.53,12784.0,30.5161,30.5161,30.4581,30.4581,12784.0
2018-08-28 11:35:00,31.53,31.53,31.5,31.51,23884.0,30.4581,30.4581,30.4291,30.4388,23884.0
2018-08-28 11:40:00,31.5,31.51,31.49,31.5,22292.0,30.4291,30.4388,30.4195,30.4291,22292.0
2018-08-28 11:45:00,31.52,31.53,31.5,31.5,12164.0,30.4484,30.4581,30.4291,30.4291,12164.0
2018-08-28 11:50:00,31.5,31.5,31.48,31.5,23600.0,30.4291,30.4291,30.4098,30.4291,23600.0
2018-08-28 11:55:00,31.49,31.49,31.46,31.47,41952.0,30.4195,30.4195,30.3905,30.4001,41952.0
2018-08-28 12:00:00,31.46,31.48,31.45,31.47,25856.0,30.3905,30.4098,30.3808,30.4001,25856.0
2018-08-28 12:05:00,31.47,31.5,31.47,31.5,47820.0,30.4001,30.4291,30.4001,30.4291,47820.0
2018-08-28 12:10:00,31.5,31.53,31.49,31.52,37324.0,30.4291,30.4581,30.4195,30.4484,37324.0
2018-08-28 12:15:00,31.53,31.53,31.52,31.53,9908.0,30.4581,30.4581,30.4484,30.4581,9908.0
2018-08-28 12:20:00,31.53,31.53,31.52,31.52,16472.0,30.4581,30.4581,30.4484,30.4484,16472.0
2018-08-28 12:25:00,31.52,31.52,31.5,31.5,16204.0,30.4484,30.4484,30.4291,30.4291,16204.0
2018-08-28 12:30:00,31.51,31.52,31.51,31.52,18200.0,30.4388,30.4484,30.4388,30.4484,18200.0
2018-08-28 12:35:00,31.53,31.54,31.52,31.53,5024.0,30.4581,30.4678,30.4484,30.4581,5024.0
2018-08-28 12:40:00,31.52,31.53,31.51,31.52,4004.0,30.4484,30.4581,30.4388,30.4484,4004.0
2018-08-28 12:45:00,31.52,31.55,31.52,31.54,17304.0,30.4484,30.4774,30.4484,30.4678,17304.0
2018-08-28 12:50:00,31.55,31.55,31.54,31.54,13488.0,30.4774,30.4774,30.4678,30.4678,13488.0
2018-08-28 12:55:00,31.54,31.54,31.53,31.54,12508.0,30.4678,30.4678,30.4581,30.4678,12508.0
2018-08-28 13:00:00,31.54,31.54,31.52,31.54,10800.0,30.4678,30.4678,30.4484,30.4678,10800.0
2018-08-28 13:05:00,31.54,31.55,31.54,31.55,3964.0,30.4678,30.4774,30.4678,30.4774,3964.0
2018-08-28 13:10:00,31.54,31.55,31.54,31.54,2000.0,30.4678,30.4774,30.4678,30.4678,2000.0
2018-08-28 13:15:00,31.56,31.58,31.56,31.58,9600.0,30.4871,30.5064,30.4871,30.5064,9600.0
2018-08-28 13:20:00,31.57,31.58,31.56,31.57,11048.0,30.4967,30.5064,30.4871,30.4967,11048.0
2018-08-28 13:25:00,31.56,31.56,31.5,31.5,33680.0,30.4871,30.4871,30.4291,30.4291,33680.0
2018-08-28 13:30:00,31.5,31.53,31.5,31.53,8276.0,30.4291,30.4581,30.4291,30.4581,8276.0
2018-08-28 13:35:00,31.54,31.56,31.53,31.56,30548.0,30.4678,30.4871,30.4581,30.4871,30548.0
2018-08-28 13:40:00,31.57,31.58,31.56,31.58,6240.0,30.4967,30.5064,30.4871,30.5064,6240.0
2018-08-28 13:45:00,31.56,31.57,31.56,31.57,16252.0,30.4871,30.4967,30.4871,30.4967,16252.0
2018-08-28 13:50:00,31.58,31.59,31.57,31.57,8596.0,30.5064,30.5161,30.4967,30.4967,8596.0
2018-08-28 13:55:00,31.56,31.56,31.56,31.56,1580.0,30.4871,30.4871,30.4871,30.4871,1580.0
2018-08-28 14:00:00,31.57,31.57,31.56,31.57,8276.0,30.4967,30.4967,30.4871,30.4967,8276.0
2018-08-28 14:05:00,31.57,31.58,31.57,31.57,11128.0,30.4967,30.5064,30.4967,30.4967,11128.0
2018-08-28 14:10:00,31.58,31.58,31.57,31.57,5660.0,30.5064,30.5064,30.4967,30.4967,5660.0
2018-08-28 14:15:00,31.57,31.59,31.57,31.58,39956.0,30.4967,30.5161,30.4967,30.5064,39956.0
2018-08-28 14:20:00,31.57,31.58,31.56,31.57,10932.0,30.4967,30.5064,30.4871,30.4967,10932.0
2018-08-28 14:25:00,31.56,31.58,31.56,31.58,800.0,30.4871,30.5064,30.4871,30.5064,800.0
2018-08-28 14:30:00,31.57,31.58,31.56,31.58,7672.0,30.4967,30.5064,30.4871,30.5064,7672.0
2018-08-28 14:35:00,31.57,31.57,31.54,31.54,48096.0,30.4967,30.4967,30.4678,30.4678,48096.0
2018-08-28 14:40:00,31.55,31.56,31.55,31.56,6400.0,30.4774,30.4871,30.4774,30.4871,6400.0
2018-08-28 14:45:00,31.56,31.57,31.56,31.57,3540.0,30.4871,30.4967,30.4871,30.4967,3540.0
2018-08-28 14:50:00,31.58,31.58,31.56,31.57,2480.0,30.5064,30.5064,30.4871,30.4967,2480.0
2018-08-28 14:55:00,31.56,31.56,31.56,31.56,5440.0,30.4871,30.4871,30.4871,30.4871,5440.0
2018-08-28 15:00:00,31.57,31.57,31.55,31.56,8992.0,30.4967,30.4967,30.4774,30.4871,8992.0
2018-08-28 15:05:00,31.56,31.57,31.55,31.57,15304.0,30.4871,30.4967,30.4774,30.4967,15304.0
2018-08-28 15:10:00,31.58,31.58,31.58,31.58,2400.0,30.5064,30.5064,30.5064,30.5064,2400.0
2018-08-28 15:15:00,31.59,31.59,31.58,31.58,1472.0,30.5161,30.5161,30.5064,30.5064,1472.0
2018-08-28 15:20:00,31.55,31.55,31.52,31.54,18848.0,30.4774,30.4774,30.4484,30.4678,18848.0
2018-08-28 15:25:00,31.54,31.55,31.54,31.54,4404.0,30.4678,30.4774,30.4678,30.4678,4404.0
2018-08-28 15:30:00,31.54,31.55,31.54,31.55,2868.0,30.4678,30.4774,30.4678,30.4774,2868.0
2018-08-28 15:35:00,31.55,31.55,31.54,31.55,8408.0,30.4774,30.4774,30.4678,30.4774,8408.0
2018-08-28 15:40:00,31.54,31.54,31.5,31.5,13208.0,30.4678,30.4678,30.4291,30.4291,13208.0
2018-08-28 15:45:00,31.52,31.52,31.5,31.5,29536.0,30.4484,30.4484,30.4291,30.4291,29536.0
2018-08-28 15:50:00,31.49,31.5,31.47,31.49,133512.0,30.4195,30.4291,30.4001,30.4195,133512.0
2018-08-28 15:55:00,31.5,31.55,31.5,31.55,72396.0,30.4291,30.4774,30.4291,30.4774,72396.0
2018-08-29 09:30:00,31.62,31.63,31.58,31.6,65104.0,30.545,30.5547,30.5064,30.5257,65104.0
2018-08-29 09:35:00,31.6,31.61,31.59,31.61,42468.0,30.5257,30.5354,30.5161,30.5354,42468.0
2018-08-29 09:40:00,31.6,31.63,31.59,31.61,56736.0,30.5257,30.5547,30.5161,30.5354,56736.0
2018-08-29 09:45:00,31.62,31.63,31.56,31.57,107796.0,30.545,30.5547,30.4871,30.4967,107796.0
2018-08-29 09:50:00,31.57,31.63,31.57,31.61,52916.0,30.4967,30.5547,30.4967,30.5354,52916.0
2018-08-29 09:55:00,31.61,31.61,31.6,31.61,45964.0,30.5354,30.5354,30.5257,30.5354,45964.0
2018-08-29 10:00:00,31.62,31.62,31.58,31.58,38600.0,30.545,30.545,30.5064,30.5064,38600.0
2018-08-29 10:05:00,31.58,31.64,31.58,31.64,46232.0,30.5064,30.5644,30.5064,30.5644,46232.0
2018-08-29 10:10:00,31.64,31.64,31.61,31.62,40064.0,30.5644,30.5644,30.5354,30.545,40064.0
2018-08-29 10:15:00,31.63,31.64,31.61,31.61,26380.0,30.5547,30.5644,30.5354,30.5354,26380.0
2018-08-29 10:20:00,31.62,31.66,31.62,31.66,22352.0,30.545,30.5837,30.545,30.5837,22352.0
2018-08-29 10:25:00,31.66,31.7,31.66,31.7,39292.0,30.5837,30.6223,30.5837,30.6223,39292.0
2018-08-29 10:30:00,31.7,31.71,31.69,31.69,46120.0,30.6223,30.632,30.6127,30.6127,46120.0
2018-08-29 10:35:00,31.7,31.73,31.7,31.73,39852.0,30.6223,30.6513,30.6223,30.6513,39852.0
2018-08-29 10:40:00,31.73,31.76,31.71,31.75,125340.0,30.6513,30.6803,30.632,30.6706,125340.0
2018-08-29 10:45:00,31.76,31.78,31.75,31.78,14036.0,30.6803,30.6996,30.6706,30.6996,14036.0
2018-08-29 10:50:00,31.78,31.78,31.76,31.76,43008.0,30.6996,30.6996,30.6803,30.6803,43008.0
2018-08-29 10:55:00,31.76,31.79,31.74,31.77,42816.0,30.6803,30.7093,30.661,30.6899,42816.0
2018-08-29 11:00:00,31.77,31.78,31.76,31.76,42044.0,30.6899,30.6996,30.6803,30.6803,42044.0
2018-08-29 11:05:00,31.76,31.78,31.76,31.77,12640.0,30.6803,30.6996,30.6803,30.6899,12640.0
2018-08-29 11:10:00,31.78,31.82,31.78,31.81,36948.0,30.6996,30.7382,30.6996,30.7286,36948.0
2018-08-29 11:15:00,31.81,31.85,31.81,31.83,95980.0,30.7286,30.7672,30.7286,30.7479,95980.0
2018-08-29 11:20:00,31.84,31.86,31.83,31.86,33876.0,30.7576,30.7769,30.7479,30.7769,33876.0
2018-08-29 11:25:00,31.86,31.9,31.86,31.9,49712.0,30.7769,30.8155,30.7769,30.8155,49712.0
2018-08-29 11:30:00,31.89,31.92,31.88,31.89,47356.0,30.8059,30.8348,30.7962,30.8059,47356.0
2018-08-29 11:35:00,31.88,31.88,31.86,31.87,40172.0,30.7962,30.7962,30.7769,30.7865,40172.0
2018-08-29 11:40:00,31.86,31.88,31.85,31.85,38280.0,30.7769,30.7962,30.7672,30.7672,38280.0
2018-08-29 11:45:00,31.86,31.86,31.85,31.86,19984.0,30.7769,30.7769,30.7672,30.7769,19984.0
2018-08-29 11:50:00,31.86,31.88,31.86,31.88,24948.0,30.7769,30.7962,30.7769,30.7962,24948.0
2018-08-29 11:55:00,31.88,31.9,31.87,31.9,13188.0,30.7962,30.8155,30.7865,30.8155,13188.0
2018-08-29 12:00:00,31.91,31.91,31.87,31.88,31252.0,30.8252,30.8252,30.7865,30.7962,31252.0
2018-08-29 12:05:00,31.88,31.9,31.87,31.9,22552.0,30.7962,30.8155,30.7865,30.8155,22552.0
2018-08-29 12:10:00,31.9,31.93,31.9,31.92,16696.0,30.8155,30.8445,30.8155,30.8348,16696.0
2018-08-29 12:15:00,31.93,31.93,31.91,31.92,19620.0,30.8445,30.8445,30.8252,30.8348,19620.0
2018-08-29 12:20:00,31.92,31.92,31.89,31.89,8320.0,30.8348,30.8348,30.8059,30.8059,8320.0
2018-08-29 12:25:00,31.9,31.91,31.89,31.9,13176.0,30.8155,30.8252,30.8059,30.8155,13176.0
2018-08-29 12:30:00,31.9,31.92,31.9,31.92,11504.0,30.8155,30.8348,30.8155,30.8348,11504.0
2018-08-29 12:35:00,31.9,31.92,31.9,31.91,13500.0,30.8155,30.8348,30.8155,30.8252,13500.0
2018-08-29 12:40:00,31.9,31.92,31.9,31.91,8940.0,30.8155,30.8348,30.8155,30.8252,8940.0
2018-08-29 12:45:00,31.91,31.91,31.9,31.9,6548.0,30.8252,30.8252,30.8155,30.8155,6548.0
2018-08-29 12:50:00,31.91,31.91,31.9,31.91,14256.0,30.8252,30.8252,30.8155,30.8252,14256.0
2018-08-29 12:55:00,31.91,31.91,31.9,31.91,15440.0,30.8252,30.8252,30.8155,30.8252,15440.0
2018-08-29 13:00:00,31.91,31.92,31.91,31.91,6648.0,30.8252,30.8348,30.8252,30.8252,6648.0
2018-08-29 13:05:00,31.91,31.93,31.91,31.91,16096.0,30.8252,30.8445,30.8252,30.8252,16096.0
2018-08-29 13:10:00,31.92,31.92,31.91,31.92,9576.0,30.8348,30.8348,30.8252,30.8348,9576.0
2018-08-29 13:15:00,31.9,31.91,31.9,31.91,8840.0,30.8155,30.8252,30.8155,30.8252,8840.0
2018-08-29 13:20:00,31.89,31.89,31.86,31.87,42980.0,30.8059,30.8059,30.7769,30.7865,42980.0
2018-08-29 13:25:00,31.88,31.89,31.88,31.88,7580.0,30.7962,30.8059,30.7962,30.7962,7580.0
2018-08-29 13:30:00,31.88,31.88,31.86,31.87,6664.0,30.7962,30.7962,30.7769,30.7865,6664.0
2018-08-29 13:35:00,31.87,31.88,31.86,31.87,9384.0,30.7865,30.7962,30.7769,30.7865,9384.0
2018-08-29 13:40:00,31.86,31.87,31.86,31.86,11180.0,30.7769,30.7865,30.7769,30.7769,11180.0
2018-08-29 13:45:00,31.85,31.85,31.84,31.85,5640.0,30.7672,30.7672,30.7576,30.7672,5640.0
2018-08-29 13:50:00,31.85,31.85,31.83,31.85,56244.0,30.7672,30.7672,30.7479,30.7672,56244.0
2018-08-29 13:55:00,31.84,31.85,31.84,31.84,38400.0,30.7576,30.7672,30.7576,30.7576,38400.0
2018-08-29 14:00:00,31.83,31.85,31.83,31.85,21440.0,30.7479,30.7672,30.7479,30.7672,21440.0
2018-08-29 14:05:00,31.86,31.87,31.85,31.87,14900.0,30.7769,30.7865,30.7672,30.7865,14900.0
2018-08-29 14:10:00,31.87,31.88,31.86,31.88,36428.0,30.7865,30.7962,30.7769,30.7962,36428.0
2018-08-29 14:15:00,31.87,31.88,31.87,31.87,15532.0,30.7865,30.7962,30.7865,30.7865,15532.0
2018-08-29 14:20:00,31.86,31.86,31.86,31.86,1508.0,30.7769,30.7769,30.7769,30.7769,1508.0
2018-08-29 14:25:00,31.86,31.86,31.86,31.86,6020.0,30.7769,30.7769,30.7769,30.7769,6020.0
2018-08-29 14:30:00,31.86,31.86,31.85,31.86,2600.0,30.7769,30.7769,30.7672,30.7769,2600.0
2018-08-29 14:35:00,31.87,31.89,31.87,31.88,44768.0,30.7865,30.8059,30.7865,30.7962,44768.0
2018-08-29 14:40:00,31.88,31.88,31.87,31.87,1400.0,30.7962,30.7962,30.7865,30.7865,1400.0
2018-08-29 14:45:00,31.88,31.88,31.87,31.88,6400.0,30.7962,30.7962,30.7865,30.7962,6400.0
2018-08-29 14:50:00,31.88,31.88,31.87,31.88,33204.0,30.7962,30.7962,30.7865,30.7962,33204.0
2018-08-29 14:55:00,31.87,31.87,31.87,31.87,3672.0,30.7865,30.7865,30.7865,30.7865,3672.0
2018-08-29 15:00:00,31.89,31.9,31.89,31.9,67928.0,30.8059,30.8155,30.8059,30.8155,67928.0
2018-08-29 15:05:00,31.9,31.9,31.88,31.89,9200.0,30.8155,30.8155,30.7962,30.8059,9200.0
2018-08-29 15:10:00,31.9,31.91,31.9,31.91,114688.0,30.8155,30.8252,30.8155,30.8252,114688.0
2018-08-29 15:15:00,31.92,31.92,31.92,31.92,17336.0,30.8348,30.8348,30.8348,30.8348,17336.0
2018-08-29 15:20:00,31.92,31.94,31.92,31.92,299816.0,30.8348,30.8542,30.8348,30.8348,299816.0
2018-08-29 15:25:00,31.92,31.94,31.92,31.94,16324.0,30.8348,30.8542,30.8348,30.8542,16324.0
2018-08-29 15:30:00,31.94,31.95,31.94,31.95,25188.0,30.8542,30.8638,30.8542,30.8638,25188.0
2018-08-29 15:35:00,31.94,31.96,31.94,31.96,33080.0,30.8542,30.8735,30.8542,30.8735,33080.0
2018-08-29 15:40:00,31.96,31.96,31.93,31.95,32092.0,30.8735,30.8735,30.8445,30.8638,32092.0
2018-08-29 15:45:00,31.95,31.95,31.92,31.94,24840.0,30.8638,30.8638,30.8348,30.8542,24840.0
2018-08-29 15:50:00,31.94,31.95,31.91,31.92,92412.0,30.8542,30.8638,30.8252,30.8348,92412.0
2018-08-29 15:55:00,31.91,31.92,31.88,31.91,248224.0,30.8252,30.8348,30.7962,30.8252,248224.0
2018-08-30 09:30:00,31.77,31.8,31.76,31.78,144380.0,30.6899,30.7189,30.6803,30.6996,144380.0
2018-08-30 09:35:00,31.77,31.8,31.75,31.75,94160.0,30.6899,30.7189,30.6706,30.6706,94160.0
2018-08-30 09:40:00,31.78,31.81,31.75,31.81,117920.0,30.6996,30.7286,30.6706,30.7286,117920.0
2018-08-30 09:45:00,31.81,31.83,31.77,31.77,29896.0,30.7286,30.7479,30.6899,30.6899,29896.0
2018-08-30 09:50:00,31.76,31.78,31.75,31.77,52980.0,30.6803,30.6996,30.6706,30.6899,52980.0
2018-08-30 09:55:00,31.77,31.77,31.75,31.75,24952.0,30.6899,30.6899,30.6706,30.6706,24952.0
2018-08-30 10:00:00,31.77,31.81,31.77,31.78,41156.0,30.6899,30.7286,30.6899,30.6996,41156.0
2018-08-30 10:05:00,31.79,31.79,31.79,31.79,20704.0,30.7093,30.7093,30.7093,30.7093,20704.0
2018-08-30 10:10:00,31.78,31.8,31.77,31.8,14124.0,30.6996,30.7189,30.6899,30.7189,14124.0
2018-08-30 10:15:00,31.82,31.84,31.81,31.84,25644.0,30.7382,30.7576,30.7286,30.7576,25644.0
2018-08-30 10:20:00,31.83,31.84,31.81,31.81,15364.0,30.7479,30.7576,30.7286,30.7286,15364.0
2018-08-30 10:25:00,31.81,31.81,31.8,31.8,9696.0,30.7286,30.7286,30.7189,30.7189,9696.0
2018-08-30 10:30:00,31.79,31.84,31.77,31.84,263572.0,30.7093,30.7576,30.6899,30.7576,263572.0
2018-08-30 10:35:00,31.85,31.86,31.84,31.85,37796.0,30.7672,30.7769,30.7576,30.7672,37796.0
2018-08-30 10:40:00,31.85,31.85,31.82,31.83,26196.0,30.7672,30.7672,30.7382,30.7479,26196.0
2018-08-30 10:45:00,31.83,31.86,31.82,31.85,25176.0,30.7479,30.7769,30.7382,30.7672,25176.0
2018-08-30 10:50:00,31.85,31.85,31.83,31.83,4816.0,30.7672,30.7672,30.7479,30.7479,4816.0
2018-08-30 10:55:00,31.84,31.84,31.81,31.81,17116.0,30.7576,30.7576,30.7286,30.7286,17116.0
2018-08-30 11:00:00,31.83,31.86,31.83,31.85,36964.0,30.7479,30.7769,30.7479,30.7672,36964.0
2018-08-30 11:05:00,31.83,31.83,31.76,31.77,59512.0,30.7479,30.7479,30.6803,30.6899,59512.0
2018-08-30 11:10:00,31.77,31.79,31.75,31.76,84672.0,30.6899,30.7093,30.6706,30.6803,84672.0
2018-08-30 11:15:00,31.79,31.79,31.75,31.75,49676.0,30.7093,30.7093,30.6706,30.6706,49676.0
2018-08-30 11:20:00,31.76,31.76,31.72,31.72,87496.0,30.6803,30.6803,30.6416,30.6416,87496.0
2018-08-30 11:25:00,31.72,31.72,31.68,31.69,73496.0,30.6416,30.6416,30.603,30.6127,73496.0
2018-08-30 11:30:00,31.72,31.73,31.71,31.72,36320.0,30.6416,30.6513,30.632,30.6416,36320.0
2018-08-30 11:35:00,31.73,31.73,31.7,31.7,23420.0,30.6513,30.6513,30.6223,30.6223,23420.0
2018-08-30 11:40:00,31.69,31.72,31.68,31.7,30800.0,30.6127,30.6416,30.603,30.6223,30800.0
2018-08-30 11:45:00,31.71,31.73,31.71,31.73,11320.0,30.632,30.6513,30.632,30.6513,11320.0
2018-08-30 11:50:00,31.73,31.74,31.72,31.73,25800.0,30.6513,30.661,30.6416,30.6513,25800.0
2018-08-30 11:55:00,31.74,31.74,31.71,31.71,6276.0,30.661,30.661,30.632,30.632,6276.0
2018-08-30 12:00:00,31.72,31.75,31.72,31.74,33296.0,30.6416,30.6706,30.6416,30.661,33296.0
2018-08-30 12:05:00,31.73,31.73,31.71,31.71,11600.0,30.6513,30.6513,30.632,30.632,11600.0
2018-08-30 12:10:00,31.71,31.74,31.7,31.74,28032.0,30.632,30.661,30.6223,30.661,28032.0
2018-08-30 12:15:00,31.73,31.75,31.73,31.75,9000.0,30.6513,30.6706,30.6513,30.6706,9000.0
2018-08-30 12:20:00,31.74,31.76,31.74,31.75,8004.0,30.661,30.6803,30.661,30.6706,8004.0
2018-08-30 12:25:00,31.76,31.77,31.75,31.76,28596.0,30.6803,30.6899,30.6706,30.6803,28596.0
2018-08-30 12:30:00,31.76,31.79,31.75,31.79,20740.0,30.6803,30.7093,30.6706,30.7093,20740.0
2018-08-30 12:35:00,31.79,31.8,31.78,31.79,28620.0,30.7093,30.7189,30.6996,30.7093,28620.0
2018-08-30 12:40:00,31.79,31.8,31.78,31.78,14952.0,30.7093,30.7189,30.6996,30.6996,14952.0
2018-08-30 12:45:00,31.79,31.79,31.77,31.78,9824.0,30.7093,30.7093,30.6899,30.6996,9824.0
2018-08-30 12:50:00,31.8,31.83,31.8,31.81,54776.0,30.7189,30.7479,30.7189,30.7286,54776.0
2018-08-30 12:55:00,31.82,31.83,31.81,31.82,14756.0,30.7382,30.7479,30.7286,30.7382,14756.0
2018-08-30 13:00:00,31.83,31.84,31.82,31.83,23668.0,30.7479,30.7576,30.7382,30.7479,23668.0
2018-08-30 13:05:00,31.83,31.84,31.81,31.82,18100.0,30.7479,30.7576,30.7286,30.7382,18100.0
2018-08-30 13:10:00,31.83,31.84,31.82,31.82,14576.0,30.7479,30.7576,30.7382,30.7382,14576.0
2018-08-30 13:15:00,31.82,31.85,31.82,31.84,36664.0,30.7382,30.7672,30.7382,30.7576,36664.0
2018-08-30 13:20:00,31.85,31.86,31.84,31.84,31784.0,30.7672,30.7769,30.7576,30.7576,31784.0
2018-08-30 13:25:00,31.84,31.85,31.84,31.85,4688.0,30.7576,30.7672,30.7576,30.7672,4688.0
2018-08-30 13:30:00,31.85,31.86,31.84,31.86,25584.0,30.7672,30.7769,30.7576,30.7769,25584.0
2018-08-30 13:35:00,31.85,31.86,31.83,31.86,20400.0,30.7672,30.7769,30.7479,30.7769,20400.0
2018-08-30 13:40:00,31.84,31.85,31.84,31.85,9352.0,30.7576,30.7672,30.7576,30.7672,9352.0
2018-08-30 13:45:00,31.86,31.86,31.86,31.86,8800.0,30.7769,30.7769,30.7769,30.7769,8800.0
2018-08-30 13:50:00,31.86,31.86,31.84,31.84,5860.0,30.7769,30.7769,30.7576,30.7576,5860.0
2018-08-30 13:55:00,31.83,31.85,31.83,31.84,12884.0,30.7479,30.7672,30.7479,30.7576,12884.0
2018-08-30 14:00:00,31.85,31.85,31.85,31.85,3200.0,30.7672,30.7672,30.7672,30.7672,3200.0
2018-08-30 14:05:00,31.86,31.86,31.8,31.8,171484.0,30.7769,30.7769,30.7189,30.7189,171484.0
2018-08-30 14:10:00,31.8,31.81,31.79,31.8,3440.0,30.7189,30.7286,30.7093,30.7189,3440.0
2018-08-30 14:15:00,31.81,31.81,31.63,31.63,172948.0,30.7286,30.7286,30.5547,30.5547,172948.0
2018-08-30 14:20:00,31.62,31.67,31.54,31.61,147684.0,30.545,30.5933,30.4678,30.5354,147684.0
2018-08-30 14:25:00,31.61,31.65,31.6,31.6,51520.0,30.5354,30.574,30.5257,30.5257,51520.0
2018-08-30 14:30:00,31.61,31.67,31.61,31.67,136976.0,30.5354,30.5933,30.5354,30.5933,136976.0
2018-08-30 14:35:00,31.67,31.71,31.66,31.7,76240.0,30.5933,30.632,30.5837,30.6223,76240.0
2018-08-30 14:40:00,31.7,31.7,31.64,31.65,152004.0,30.6223,30.6223,30.5644,30.574,152004.0
2018-08-30 14:45:00,31.65,31.7,31.65,31.68,89548.0,30.574,30.6223,30.574,30.603,89548.0
2018-08-30 14:50:00,31.68,31.68,31.63,31.63,53252.0,30.603,30.603,30.5547,30.5547,53252.0
2018-08-30 14:55:00,31.63,31.63,31.59,31.6,107304.0,30.5547,30.5547,30.5161,30.5257,107304.0
2018-08-30 15:00:00,31.58,31.58,31.49,31.53,241176.0,30.5064,30.5064,30.4195,30.4581,241176.0
2018-08-30 15:05:00,31.52,31.56,31.5,31.54,166804.0,30.4484,30.4871,30.4291,30.4678,166804.0
2018-08-30 15:10:00,31.53,31.57,31.51,31.53,48876.0,30.4581,30.4967,30.4388,30.4581,48876.0
2018-08-30 15:15:00,31.52,31.55,31.49,31.55,41600.0,30.4484,30.4774,30.4195,30.4774,41600.0
2018-08-30 15:20:00,31.55,31.58,31.53,31.56,47896.0,30.4774,30.5064,30.4581,30.4871,47896.0
2018-08-30 15:25:00,31.56,31.6,31.55,31.59,64064.0,30.4871,30.5257,30.4774,30.5161,64064.0
2018-08-30 15:30:00,31.6,31.62,31.6,31.61,61188.0,30.5257,30.545,30.5257,30.5354,61188.0
2018-08-30 15:35:00,31.61,31.63,31.55,31.56,212780.0,30.5354,30.5547,30.4774,30.4871,212780.0
2018-08-30 15:40:00,31.6,31.61,31.56,31.58,25192.0,30.5257,30.5354,30.4871,30.5064,25192.0
2018-08-30 15:45:00,31.58,31.63,31.58,31.59,73736.0,30.5064,30.5547,30.5064,30.5161,73736.0
2018-08-30 15:50:00,31.58,31.61,31.57,31.61,93288.0,30.5064,30.5354,30.4967,30.5354,93288.0
2018-08-30 15:55:00,31.62,31.65,31.6,31.63,217524.0,30.545,30.574,30.5257,30.5547,217524.0
2018-08-31 09:30:00,31.53,31.58,31.52,31.56,111316.0,30.4581,30.5064,30.4484,30.4871,111316.0
2018-08-31 09:35:00,31.56,31.59,31.56,31.58,42384.0,30.4871,30.5161,30.4871,30.5064,42384.0
2018-08-31 09:40:00,31.56,31.59,31.55,31.58,66400.0,30.4871,30.5161,30.4774,30.5064,66400.0
2018-08-31 09:45:00,31.57,31.61,31.57,31.6,19936.0,30.4967,30.5354,30.4967,30.5257,19936.0
2018-08-31 09:50:00,31.6,31.61,31.6,31.61,35660.0,30.5257,30.5354,30.5257,30.5354,35660.0
2018-08-31 09:55:00,31.6,31.63,31.59,31.6,91792.0,30.5257,30.5547,30.5161,30.5257,91792.0
2018-08-31 10:00:00,31.6,31.64,31.6,31.64,56492.0,30.5257,30.5644,30.5257,30.5644,56492.0
2018-08-31 10:05:00,31.65,31.7,31.64,31.67,59036.0,30.574,30.6223,30.5644,30.5933,59036.0
2018-08-31 10:10:00,31.69,31.73,31.67,31.72,55580.0,30.6127,30.6513,30.5933,30.6416,55580.0
2018-08-31 10:15:00,31.72,31.74,31.71,31.71,58240.0,30.6416,30.661,30.632,30.632,58240.0
2018-08-31 10:20:00,31.72,31.74,31.71,31.73,12736.0,30.6416,30.661,30.632,30.6513,12736.0
2018-08-31 10:25:00,31.68,31.68,31.65,31.68,52624.0,30.603,30.603,30.574,30.603,52624.0
2018-08-31 10:30:00,31.68,31.7,31.66,31.66,34044.0,30.603,30.6223,30.5837,30.5837,34044.0
2018-08-31 10:35:00,31.68,31.69,31.68,31.68,6968.0,30.603,30.6127,30.603,30.603,6968.0
2018-08-31 10:40:00,31.68,31.69,31.67,31.68,25212.0,30.603,30.6127,30.5933,30.603,25212.0
2018-08-31 10:45:00,31.67,31.67,31.64,31.66,25632.0,30.5933,30.5933,30.5644,30.5837,25632.0
2018-08-31 10:50:00,31.64,31.66,31.64,31.66,9600.0,30.5644,30.5837,30.5644,30.5837,9600.0
2018-08-31 10:55:00,31.67,31.67,31.64,31.67,21000.0,30.5933,30.5933,30.5644,30.5933,21000.0
2018-08-31 11:00:00,31.67,31.7,31.67,31.7,22820.0,30.5933,30.6223,30.5933,30.6223,22820.0
2018-08-31 11:05:00,31.7,31.7,31.63,31.63,43280.0,30.6223,30.6223,30.5547,30.5547,43280.0
2018-08-31 11:10:00,31.62,31.64,31.62,31.64,35604.0,30.545,30.5644,30.545,30.5644,35604.0
2018-08-31 11:15:00,31.61,31.64,31.61,31.64,13796.0,30.5354,30.5644,30.5354,30.5644,13796.0
2018-08-31 11:20:00,31.61,31.62,31.57,31.6,51560.0,30.5354,30.545,30.4967,30.5257,51560.0
2018-08-31 11:25:00,31.6,31.6,31.55,31.55,34960.0,30.5257,30.5257,30.4774,30.4774,34960.0
2018-08-31 11:30:00,31.56,31.59,31.56,31.56,65064.0,30.4871,30.5161,30.4871,30.4871,65064.0
2018-08-31 11:35:00,31.56,31.6,31.56,31.6,51760.0,30.4871,30.5257,30.4871,30.5257,51760.0
2018-08-31 11:40:00,31.57,31.57,31.53,31.53,103156.0,30.4967,30.4967,30.4581,30.4581,103156.0
2018-08-31 11:45:00,31.54,31.55,31.5,31.51,76376.0,30.4678,30.4774,30.4291,30.4388,76376.0
2018-08-31 11:50:00,31.51,31.55,31.51,31.52,38664.0,30.4388,30.4774,30.4388,30.4484,38664.0
2018-08-31 11:55:00,31.54,31.54,31.5,31.5,16328.0,30.4678,30.4678,30.4291,30.4291,16328.0
2018-08-31 12:00:00,31.5,31.5,31.46,31.47,114156.0,30.4291,30.4291,30.3905,30.4001,114156.0
2018-08-31 12:05:00,31.47,31.48,31.43,31.48,79256.0,30.4001,30.4098,30.3615,30.4098,79256.0
2018-08-31 12:10:00,31.47,31.48,31.46,31.47,19872.0,30.4001,30.4098,30.3905,30.4001,19872.0
2018-08-31 12:15:00,31.47,31.51,31.47,31.5,112736.0,30.4001,30.4388,30.4001,30.4291,112736.0
2018-08-31 12:20:00,31.5,31.5,31.47,31.48,55600.0,30.4291,30.4291,30.4001,30.4098,55600.0
2018-08-31 12:25:00,31.48,31.5,31.45,31.5,30000.0,30.4098,30.4291,30.3808,30.4291,30000.0
2018-08-31 12:30:00,31.5,31.5,31.41,31.43,108764.0,30.4291,30.4291,30.3422,30.3615,108764.0
2018-08-31 12:35:00,31.44,31.47,31.43,31.46,27608.0,30.3712,30.4001,30.3615,30.3905,27608.0
2018-08-31 12:40:00,31.48,31.48,31.48,31.48,4800.0,30.4098,30.4098,30.4098,30.4098,4800.0
2018-08-31 12:45:00,31.48,31.51,31.48,31.5,27236.0,30.4098,30.4388,30.4098,30.4291,27236.0
2018-08-31 12:50:00,31.5,31.51,31.49,31.49,31836.0,30.4291,30.4388,30.4195,30.4195,31836.0
2018-08-31 12:55:00,31.49,31.51,31.49,31.51,11992.0,30.4195,30.4388,30.4195,30.4388,11992.0
2018-08-31 13:00:00,31.5,31.5,31.49,31.5,4600.0,30.4291,30.4291,30.4195,30.4291,4600.0
2018-08-31 13:05:00,31.49,31.52,31.49,31.52,4800.0,30.4195,30.4484,30.4195,30.4484,4800.0
2018-08-31 13:10:00,31.51,31.52,31.5,31.52,1376.0,30.4388,30.4484,30.4291,30.4484,1376.0
2018-08-31 13:15:00,31.51,31.54,31.49,31.51,10708.0,30.4388,30.4678,30.4195,30.4388,10708.0
2018-08-31 13:20:00,31.51,31.53,31.51,31.53,1600.0,30.4388,30.4581,30.4388,30.4581,1600.0
2018-08-31 13:25:00,31.52,31.52,31.51,31.51,2800.0,30.4484,30.4484,30.4388,30.4388,2800.0
2018-08-31 13:30:00,31.51,31.53,31.47,31.53,19976.0,30.4388,30.4581,30.4001,30.4581,19976.0
2018-08-31 13:35:00,31.52,31.53,31.51,31.51,8552.0,30.4484,30.4581,30.4388,30.4388,8552.0
2018-08-31 13:40:00,31.5,31.5,31.48,31.49,6824.0,30.4291,30.4291,30.4098,30.4195,6824.0
2018-08-31 13:45:00,31.5,31.52,31.49,31.52,8572.0,30.4291,30.4484,30.4195,30.4484,8572.0
2018-08-31 13:50:00,31.52,31.53,31.51,31.51,3440.0,30.4484,30.4581,30.4388,30.4388,3440.0
2018-08-31 13:55:00,31.5,31.52,31.5,31.52,7980.0,30.4291,30.4484,30.4291,30.4484,7980.0
2018-08-31 14:00:00,31.52,31.52,31.48,31.48,13600.0,30.4484,30.4484,30.4098,30.4098,13600.0
2018-08-31 14:05:00,31.49,31.49,31.47,31.47,6976.0,30.4195,30.4195,30.4001,30.4001,6976.0
2018-08-31 14:10:00,31.45,31.46,31.45,31.45,5076.0,30.3808,30.3905,30.3808,30.3808,5076.0
2018-08-31 14:15:00,31.45,31.47,31.45,31.45,6352.0,30.3808,30.4001,30.3808,30.3808,6352.0
2018-08-31 14:20:00,31.45,31.45,31.43,31.43,14296.0,30.3808,30.3808,30.3615,30.3615,14296.0
2018-08-31 14:25:00,31.43,31.45,31.43,31.45,5480.0,30.3615,30.3808,30.3615,30.3808,5480.0
2018-08-31 14:30:00,31.46,31.47,31.45,31.47,14504.0,30.3905,30.4001,30.3808,30.4001,14504.0
2018-08-31 14:35:00,31.46,31.48,31.46,31.47,7584.0,30.3905,30.4098,30.3905,30.4001,7584.0
2018-08-31 14:40:00,31.48,31.48,31.47,31.47,3304.0,30.4098,30.4098,30.4001,30.4001,3304.0
2018-08-31 14:45:00,31.48,31.5,31.48,31.5,8760.0,30.4098,30.4291,30.4098,30.4291,8760.0
2018-08-31 14:50:00,31.5,31.52,31.48,31.5,20888.0,30.4291,30.4484,30.4098,30.4291,20888.0
2018-08-31 14:55:00,31.5,31.5,31.48,31.48,40740.0,30.4291,30.4291,30.4098,30.4098,40740.0
2018-08-31 15:00:00,31.48,31.53,31.48,31.53,26236.0,30.4098,30.4581,30.4098,30.4581,26236.0
2018-08-31 15:05:00,31.53,31.55,31.53,31.53,8160.0,30.4581,30.4774,30.4581,30.4581,8160.0
2018-08-31 15:10:00,31.53,31.54,31.52,31.54,36584.0,30.4581,30.4678,30.4484,30.4678,36584.0
2018-08-31 15:15:00,31.55,31.56,31.55,31.56,14248.0,30.4774,30.4871,30.4774,30.4871,14248.0
2018-08-31 15:20:00,31.55,31.55,31.49,31.5,44340.0,30.4774,30.4774,30.4195,30.4291,44340.0
2018-08-31 15:25:00,31.51,31.51,31.46,31.46,29400.0,30.4388,30.4388,30.3905,30.3905,29400.0
2018-08-31 15:30:00,31.49,31.57,31.48,31.57,66224.0,30.4195,30.4967,30.4098,30.4967,66224.0
2018-08-31 15:35:00,31.57,31.61,31.57,31.6,49076.0,30.4967,30.5354,30.4967,30.5257,49076.0
2018-08-31 15:40:00,31.59,31.61,31.57,31.59,43532.0,30.5161,30.5354,30.4967,30.5161,43532.0
2018-08-31 15:45:00,31.59,31.61,31.57,31.59,22728.0,30.5161,30.5354,30.4967,30.5161,22728.0
2018-08-31 15:50:00,31.58,31.64,31.58,31.62,138232.0,30.5064,30.5644,30.5064,30.545,138232.0
2018-08-31 15:55:00,31.63,31.67,31.61,31.61,205028.0,30.5547,30.5933,30.5354,30.5354,205028.0
2018-09-04 09:30:00,31.53,31.54,31.49,31.5,127180.0,30.4581,30.4678,30.4195,30.4291,127180.0
2018-09-04 09:35:00,31.49,31.49,31.38,31.39,164980.0,30.4195,30.4195,30.3132,30.3229,164980.0
2018-09-04 09:40:00,31.38,31.39,31.31,31.34,133296.0,30.3132,30.3229,30.2456,30.2746,133296.0
2018-09-04 09:45:00,31.33,31.35,31.3,31.32,274928.0,30.2649,30.2842,30.2359,30.2552,274928.0
2018-09-04 09:50:00,31.31,31.35,31.3,31.35,192008.0,30.2456,30.2842,30.2359,30.2842,192008.0
2018-09-04 09:55:00,31.35,31.39,31.35,31.38,97948.0,30.2842,30.3229,30.2842,30.3132,97948.0
2018-09-04 10:00:00,31.39,31.47,31.38,31.44,270392.0,30.3229,30.4001,30.3132,30.3712,270392.0
2018-09-04 10:05:00,31.44,31.5,31.44,31.49,41588.0,30.3712,30.4291,30.3712,30.4195,41588.0
2018-09-04 10:10:00,31.48,31.51,31.48,31.5,23804.0,30.4098,30.4388,30.4098,30.4291,23804.0
2018-09-04 10:15:00,31.5,31.53,31.49,31.53,112656.0,30.4291,30.4581,30.4195,30.4581,112656.0
2018-09-04 10:20:00,31.53,31.58,31.53,31.55,184712.0,30.4581,30.5064,30.4581,30.4774,184712.0
2018-09-04 10:25:00,31.52,31.52,31.48,31.48,26680.0,30.4484,30.4484,30.4098,30.4098,26680.0
2018-09-04 10:30:00,31.48,31.52,31.47,31.51,36328.0,30.4098,30.4484,30.4001,30.4388,36328.0
2018-09-04 10:35:00,31.5,31.5,31.45,31.48,37200.0,30.4291,30.4291,30.3808,30.4098,37200.0
2018-09-04 10:40:00,31.49,31.51,31.48,31.49,43376.0,30.4195,30.4388,30.4098,30.4195,43376.0
2018-09-04 10:45:00,31.47,31.59,31.47,31.58,25616.0,30.4001,30.5161,30.4001,30.5064,25616.0
2018-09-04 10:50:00,31.57,31.59,31.56,31.59,48168.0,30.4967,30.5161,30.4871,30.5161,48168.0
2018-09-04 10:55:00,31.6,31.6,31.58,31.58,24348.0,30.5257,30.5257,30.5064,30.5064,24348.0
2018-09-04 11:00:00,31.57,31.57,31.55,31.57,13200.0,30.4967,30.4967,30.4774,30.4967,13200.0
2018-09-04 11:05:00,31.56,31.56,31.54,31.55,4000.0,30.4871,30.4871,30.4678,30.4774,4000.0
2018-09-04 11:10:00,31.55,31.55,31.5,31.5,14328.0,30.4774,30.4774,30.4291,30.4291,14328.0
2018-09-04 11:15:00,31.51,31.53,31.48,31.53,26876.0,30.4388,30.4581,30.4098,30.4581,26876.0
2018-09-04 11:20:00,31.52,31.53,31.52,31.52,8200.0,30.4484,30.4581,30.4484,30.4484,8200.0
2018-09-04 11:25:00,31.5,31.52,31.47,31.48,13500.0,30.4291,30.4484,30.4001,30.4098,13500.0
2018-09-04 11:30:00,31.49,31.5,31.48,31.48,24944.0,30.4195,30.4291,30.4098,30.4098,24944.0
2018-09-04 11:35:00,31.49,31.53,31.48,31.53,30508.0,30.4195,30.4581,30.4098,30.4581,30508.0
2018-09-04 11:40:00,31.51,31.51,31.43,31.44,50228.0,30.4388,30.4388,30.3615,30.3712,50228.0
2018-09-04 11:45:00,31.44,31.46,31.44,31.45,6800.0,30.3712,30.3905,30.3712,30.3808,6800.0
2018-09-04 11:50:00,31.43,31.43,31.39,31.42,64840.0,30.3615,30.3615,30.3229,30.3518,64840.0
2018-09-04 11:55:00,31.4,31.4,31.37,31.38,17480.0,30.3325,30.3325,30.3035,30.3132,17480.0
2018-09-04 12:00:00,31.39,31.39,31.35,31.35,20764.0,30.3229,30.3229,30.2842,30.2842,20764.0
2018-09-04 12:05:00,31.35,31.36,31.33,31.34,43772.0,30.2842,30.2939,30.2649,30.2746,43772.0
2018-09-04 12:10:00,31.33,31.35,31.33,31.35,39376.0,30.2649,30.2842,30.2649,30.2842,39376.0
2018-09-04 12:15:00,31.35,31.39,31.35,31.38,54420.0,30.2842,30.3229,30.2842,30.3132,54420.0
2018-09-04 12:20:00,31.38,31.38,31.27,31.27,491304.0,30.3132,30.3132,30.2069,30.2069,491304.0
2018-09-04 12:25:00,31.28,31.34,31.27,31.34,53644.0,30.2166,30.2746,30.2069,30.2746,53644.0
2018-09-04 12:30:00,31.32,31.35,31.31,31.34,7088.0,30.2552,30.2842,30.2456,30.2746,7088.0
2018-09-04 12:35:00,31.33,31.35,31.32,31.33,21652.0,30.2649,30.2842,30.2552,30.2649,21652.0
2018-09-04 12:40:00,31.33,31.38,31.33,31.36,11264.0,30.2649,30.3132,30.2649,30.2939,11264.0
2018-09-04 12:45:00,31.36,31.39,31.36,31.39,8800.0,30.2939,30.3229,30.2939,30.3229,8800.0
2018-09-04 12:50:00,31.37,31.39,31.35,31.39,26292.0,30.3035,30.3229,30.2842,30.3229,26292.0
2018-09-04 12:55:00,31.4,31.41,31.39,31.39,32400.0,30.3325,30.3422,30.3229,30.3229,32400.0
2018-09-04 13:00:00,31.42,31.45,31.41,31.43,60620.0,30.3518,30.3808,30.3422,30.3615,60620.0
2018-09-04 13:05:00,31.43,31.43,31.41,31.42,18276.0,30.3615,30.3615,30.3422,30.3518,18276.0
2018-09-04 13:10:00,31.43,31.44,31.42,31.44,4736.0,30.3615,30.3712,30.3518,30.3712,4736.0
2018-09-04 13:15:00,31.43,31.45,31.42,31.42,28520.0,30.3615,30.3808,30.3518,30.3518,28520.0
2018-09-04 13:20:00,31.41,31.43,31.41,31.42,16340.0,30.3422,30.3615,30.3422,30.3518,16340.0
2018-09-04 13:25:00,31.44,31.44,31.41,31.42,18200.0,30.3712,30.3712,30.3422,30.3518,18200.0
2018-09-04 13:30:00,31.45,31.46,31.45,31.45,11200.0,30.3808,30.3905,30.3808,30.3808,11200.0
2018-09-04 13:35:00,31.44,31.45,31.44,31.45,2500.0,30.3712,30.3808,30.3712,30.3808,2500.0
2018-09-04 13:40:00,31.41,31.46,31.4,31.4,126168.0,30.3422,30.3905,30.3325,30.3325,126168.0
2018-09-04 13:45:00,31.4,31.47,31.4,31.46,45400.0,30.3325,30.4001,30.3325,30.3905,45400.0
2018-09-04 13:50:00,31.46,31.49,31.46,31.47,19812.0,30.3905,30.4195,30.3905,30.4001,19812.0
2018-09-04 13:55:00,31.47,31.49,31.46,31.48,8800.0,30.4001,30.4195,30.3905,30.4098,8800.0
2018-09-04 14:00:00,31.48,31.48,31.47,31.48,14000.0,30.4098,30.4098,30.4001,30.4098,14000.0
2018-09-04 14:05:00,31.49,31.49,31.47,31.48,48060.0,30.4195,30.4195,30.4001,30.4098,48060.0
2018-09-04 14:10:00,31.47,31.47,31.46,31.47,18232.0,30.4001,30.4001,30.3905,30.4001,18232.0
2018-09-04 14:15:00,31.46,31.5,31.46,31.48,26700.0,30.3905,30.4291,30.3905,30.4098,26700.0
2018-09-04 14:20:00,31.47,31.53,31.47,31.53,16800.0,30.4001,30.4581,30.4001,30.4581,16800.0
2018-09-04 14:25:00,31.51,31.53,31.51,31.52,11488.0,30.4388,30.4581,30.4388,30.4484,11488.0
2018-09-04 14:30:00,31.51,31.53,31.5,31.53,36408.0,30.4388,30.4581,30.4291,30.4581,36408.0
2018-09-04 14:35:00,31.53,31.54,31.53,31.54,9316.0,30.4581,30.4678,30.4581,30.4678,9316.0
2018-09-04 14:40:00,31.53,31.54,31.53,31.54,2000.0,30.4581,30.4678,30.4581,30.4678,2000.0
2018-09-04 14:45:00,31.55,31.55,31.5,31.5,8532.0,30.4774,30.4774,30.4291,30.4291,8532.0
2018-09-04 14:50:00,31.5,31.53,31.5,31.53,7600.0,30.4291,30.4581,30.4291,30.4581,7600.0
2018-09-04 14:55:00,31.53,31.56,31.53,31.56,40084.0,30.4581,30.4871,30.4581,30.4871,40084.0
2018-09-04 15:00:00,31.55,31.55,31.51,31.52,21708.0,30.4774,30.4774,30.4388,30.4484,21708.0
2018-09-04 15:05:00,31.52,31.56,31.52,31.55,8128.0,30.4484,30.4871,30.4484,30.4774,8128.0
2018-09-04 15:10:00,31.52,31.52,31.51,31.52,6780.0,30.4484,30.4484,30.4388,30.4484,6780.0
2018-09-04 15:15:00,31.51,31.51,31.49,31.49,9988.0,30.4388,30.4388,30.4195,30.4195,9988.0
2018-09-04 15:20:00,31.5,31.51,31.5,31.5,11972.0,30.4291,30.4388,30.4291,30.4291,11972.0
2018-09-04 15:25:00,31.5,31.52,31.49,31.5,51888.0,30.4291,30.4484,30.4195,30.4291,51888.0
2018-09-04 15:30:00,31.5,31.51,31.49,31.5,16280.0,30.4291,30.4388,30.4195,30.4291,16280.0
2018-09-04 15:35:00,31.5,31.51,31.49,31.5,12156.0,30.4291,30.4388,30.4195,30.4291,12156.0
2018-09-04 15:40:00,31.5,31.5,31.47,31.47,38156.0,30.4291,30.4291,30.4001,30.4001,38156.0
2018-09-04 15:45:00,31.46,31.49,31.45,31.47,35312.0,30.3905,30.4195,30.3808,30.4001,35312.0
2018-09-04 15:50:00,31.47,31.48,31.43,31.45,76240.0,30.4001,30.4098,30.3615,30.3808,76240.0
2018-09-04 15:55:00,31.45,31.54,31.45,31.53,87028.0,30.3808,30.4678,30.3808,30.4581,87028.0
2018-09-05 09:30:00,31.43,31.43,31.35,31.35,135228.0,30.3615,30.3615,30.2842,30.2842,135228.0
2018-09-05 09:35:00,31.39,31.43,31.38,31.42,34956.0,30.3229,30.3615,30.3132,30.3518,34956.0
2018-09-05 09:40:00,31.43,31.44,31.41,31.42,142376.0,30.3615,30.3712,30.3422,30.3518,142376.0
2018-09-05 09:45:00,31.44,31.48,31.44,31.48,33392.0,30.3712,30.4098,30.3712,30.4098,33392.0
2018-09-05 09:50:00,31.46,31.47,31.36,31.39,51456.0,30.3905,30.4001,30.2939,30.3229,51456.0
2018-09-05 09:55:00,31.39,31.4,31.31,31.31,72168.0,30.3229,30.3325,30.2456,30.2456,72168.0
2018-09-05 10:00:00,31.32,31.33,31.27,31.33,269692.0,30.2552,30.2649,30.2069,30.2649,269692.0
2018-09-05 10:05:00,31.32,31.35,31.29,31.34,140044.0,30.2552,30.2842,30.2263,30.2746,140044.0
2018-09-05 10:10:00,31.32,31.33,31.23,31.23,438172.0,30.2552,30.2649,30.1683,30.1683,438172.0
2018-09-05 10:15:00,31.23,31.28,31.21,31.22,154280.0,30.1683,30.2166,30.149,30.1586,154280.0
2018-09-05 10:20:00,31.22,31.22,31.1,31.1,177220.0,30.1586,30.1586,30.0427,30.0427,177220.0
2018-09-05 10:25:00,31.1,31.23,31.1,31.23,258032.0,30.0427,30.1683,30.0427,30.1683,258032.0
2018-09-05 10:30:00,31.2,31.21,31.13,31.14,87972.0,30.1393,30.149,30.0717,30.0814,87972.0
2018-09-05 10:35:00,31.13,31.18,31.11,31.15,72352.0,30.0717,30.12,30.0524,30.091,72352.0
2018-09-05 10:40:00,31.12,31.21,31.11,31.21,43372.0,30.062,30.149,30.0524,30.149,43372.0
2018-09-05 10:45:00,31.21,31.28,31.21,31.25,112220.0,30.149,30.2166,30.149,30.1876,112220.0
2018-09-05 10:50:00,31.25,31.25,31.22,31.23,49812.0,30.1876,30.1876,30.1586,30.1683,49812.0
2018-09-05 10:55:00,31.23,31.3,31.23,31.27,30480.0,30.1683,30.2359,30.1683,30.2069,30480.0
2018-09-05 11:00:00,31.27,31.27,31.23,31.23,32968.0,30.2069,30.2069,30.1683,30.1683,32968.0
2018-09-05 11:05:00,31.25,31.26,31.23,31.24,10200.0,30.1876,30.1973,30.1683,30.178,10200.0
2018-09-05 11:10:00,31.23,31.24,31.2,31.21,201604.0,30.1683,30.178,30.1393,30.149,201604.0
2018-09-05 11:15:00,31.2,31.26,31.18,31.26,130260.0,30.1393,30.1973,30.12,30.1973,130260.0
2018-09-05 11:20:00,31.26,31.3,31.24,31.24,144224.0,30.1973,30.2359,30.178,30.178,144224.0
2018-09-05 11:25:00,31.25,31.25,31.16,31.16,297872.0,30.1876,30.1876,30.1007,30.1007,297872.0
2018-09-05 11:30:00,31.17,31.21,31.14,31.17,34840.0,30.1103,30.149,30.0814,30.1103,34840.0
2018-09-05 11:35:00,31.18,31.22,31.16,31.22,10800.0,30.12,30.1586,30.1007,30.1586,10800.0
2018-09-05 11:40:00,31.21,31.23,31.2,31.2,15200.0,30.149,30.1683,30.1393,30.1393,15200.0
2018-09-05 11:45:00,31.21,31.25,31.21,31.25,28924.0,30.149,30.1876,30.149,30.1876,28924.0
2018-09-05 11:50:00,31.25,31.31,31.25,31.3,399900.0,30.1876,30.2456,30.1876,30.2359,399900.0
2018-09-05 11:55:00,31.3,31.3,31.26,31.28,193916.0,30.2359,30.2359,30.1973,30.2166,193916.0
2018-09-05 12:00:00,31.28,31.35,31.28,31.33,74732.0,30.2166,30.2842,30.2166,30.2649,74732.0
2018-09-05 12:05:00,31.33,31.34,31.32,31.33,73460.0,30.2649,30.2746,30.2552,30.2649,73460.0
2018-09-05 12:10:00,31.34,31.34,31.29,31.31,33924.0,30.2746,30.2746,30.2263,30.2456,33924.0
2018-09-05 12:15:00,31.31,31.34,31.31,31.34,125672.0,30.2456,30.2746,30.2456,30.2746,125672.0
2018-09-05 12:20:00,31.34,31.35,31.32,31.32,186552.0,30.2746,30.2842,30.2552,30.2552,186552.0
2018-09-05 12:25:00,31.33,31.34,31.3,31.33,144592.0,30.2649,30.2746,30.2359,30.2649,144592.0
2018-09-05 12:30:00,31.34,31.4,31.34,31.39,510676.0,30.2746,30.3325,30.2746,30.3229,510676.0
2018-09-05 12:35:00,31.39,31.4,31.39,31.39,57164.0,30.3229,30.3325,30.3229,30.3229,57164.0
2018-09-05 12:40:00,31.39,31.39,31.36,31.36,10400.0,30.3229,30.3229,30.2939,30.2939,10400.0
2018-09-05 12:45:00,31.36,31.37,31.36,31.36,34520.0,30.2939,30.3035,30.2939,30.2939,34520.0
2018-09-05 12:50:00,31.36,31.36,31.33,31.36,149176.0,30.2939,30.2939,30.2649,30.2939,149176.0
2018-09-05 12:55:00,31.35,31.35,31.29,31.29,82716.0,30.2842,30.2842,30.2263,30.2263,82716.0
2018-09-05 13:00:00,31.29,31.32,31.29,31.31,61228.0,30.2263,30.2552,30.2263,30.2456,61228.0
2018-09-05 13:05:00,31.31,31.35,31.31,31.34,129412.0,30.2456,30.2842,30.2456,30.2746,129412.0
2018-09-05 13:10:00,31.34,31.38,31.34,31.36,12836.0,30.2746,30.3132,30.2746,30.2939,12836.0
2018-09-05 13:15:00,31.36,31.41,31.36,31.39,156352.0,30.2939,30.3422,30.2939,30.3229,156352.0
2018-09-05 13:20:00,31.41,31.42,31.4,31.4,56104.0,30.3422,30.3518,30.3325,30.3325,56104.0
2018-09-05 13:25:00,31.4,31.4,31.38,31.4,8400.0,30.3325,30.3325,30.3132,30.3325,8400.0
2018-09-05 13:30:00,31.4,31.44,31.4,31.43,126344.0,30.3325,30.3712,30.3325,30.3615,126344.0
2018-09-05 13:35:00,31.41,31.43,31.4,31.41,29260.0,30.3422,30.3615,30.3325,30.3422,29260.0
2018-09-05 13:40:00,31.41,31.41,31.38,31.39,35920.0,30.3422,30.3422,30.3132,30.3229,35920.0
2018-09-05 13:45:00,31.39,31.39,31.36,31.37,25916.0,30.3229,30.3229,30.2939,30.3035,25916.0
2018-09-05 13:50:00,31.36,31.38,31.36,31.37,15392.0,30.2939,30.3132,30.2939,30.3035,15392.0
2018-09-05 13:55:00,31.36,31.36,31.35,31.36,12028.0,30.2939,30.2939,30.2842,30.2939,12028.0
2018-09-05 14:00:00,31.37,31.38,31.36,31.36,37376.0,30.3035,30.3132,30.2939,30.2939,37376.0
2018-09-05 14:05:00,31.35,31.36,31.32,31.34,40212.0,30.2842,30.2939,30.2552,30.2746,40212.0
2018-09-05 14:10:00,31.32,31.34,31.31,31.33,230240.0,30.2552,30.2746,30.2456,30.2649,230240.0
2018-09-05 14:15:00,31.32,31.38,31.32,31.38,36240.0,30.2552,30.3132,30.2552,30.3132,36240.0
2018-09-05 14:20:00,31.38,31.38,31.35,31.38,30020.0,30.3132,30.3132,30.2842,30.3132,30020.0
2018-09-05 14:25:00,31.38,31.38,31.36,31.36,12488.0,30.3132,30.3132,30.2939,30.2939,12488.0
2018-09-05 14:30:00,31.36,31.38,31.35,31.36,16020.0,30.2939,30.3132,30.2842,30.2939,16020.0
2018-09-05 14:35:00,31.37,31.41,31.35,31.39,49900.0,30.3035,30.3422,30.2842,30.3229,49900.0
2018-09-05 14:40:00,31.38,31.39,31.38,31.38,3228.0,30.3132,30.3229,30.3132,30.3132,3228.0
2018-09-05 14:45:00,31.38,31.38,31.35,31.35,32000.0,30.3132,30.3132,30.2842,30.2842,32000.0
2018-09-05 14:50:00,31.33,31.33,31.32,31.32,1252.0,30.2649,30.2649,30.2552,30.2552,1252.0
2018-09-05 14:55:00,31.32,31.36,31.32,31.34,14000.0,30.2552,30.2939,30.2552,30.2746,14000.0
2018-09-05 15:00:00,31.35,31.36,31.35,31.36,4200.0,30.2842,30.2939,30.2842,30.2939,4200.0
2018-09-05 15:05:00,31.34,31.34,31.33,31.34,1200.0,30.2746,30.2746,30.2649,30.2746,1200.0
2018-09-05 15:10:00,31.35,31.35,31.31,31.35,51960.0,30.2842,30.2842,30.2456,30.2842,51960.0
2018-09-05 15:15:00,31.38,31.4,31.37,31.38,28860.0,30.3132,30.3325,30.3035,30.3132,28860.0
2018-09-05 15:20:00,31.38,31.39,31.34,31.35,26728.0,30.3132,30.3229,30.2746,30.2842,26728.0
2018-09-05 15:25:00,31.35,31.35,31.33,31.34,4000.0,30.2842,30.2842,30.2649,30.2746,4000.0
2018-09-05 15:30:00,31.36,31.36,31.36,31.36,9112.0,30.2939,30.2939,30.2939,30.2939,9112.0
2018-09-05 15:35:00,31.35,31.35,31.34,31.35,23976.0,30.2842,30.2842,30.2746,30.2842,23976.0
2018-09-05 15:40:00,31.33,31.36,31.32,31.32,34136.0,30.2649,30.2939,30.2552,30.2552,34136.0
2018-09-05 15:45:00,31.3,31.33,31.29,31.3,40112.0,30.2359,30.2649,30.2263,30.2359,40112.0
2018-09-05 15:50:00,31.27,31.31,31.25,31.31,151432.0,30.2069,30.2456,30.1876,30.2456,151432.0
2018-09-05 15:55:00,31.31,31.37,31.31,31.36,279336.0,30.2456,30.3035,30.2456,30.2939,279336.0
2018-09-06 09:30:00,31.36,31.4,31.35,31.38,256880.0,30.2939,30.3325,30.2842,30.3132,256880.0
2018-09-06 09:35:00,31.36,31.39,31.29,31.29,107740.0,30.2939,30.3229,30.2263,30.2263,107740.0
2018-09-06 09:40:00,31.31,31.33,31.27,31.33,147584.0,30.2456,30.2649,30.2069,30.2649,147584.0
2018-09-06 09:45:00,31.32,31.41,31.31,31.39,228960.0,30.2552,30.3422,30.2456,30.3229,228960.0
2018-09-06 09:50:00,31.4,31.4,31.36,31.36,43348.0,30.3325,30.3325,30.2939,30.2939,43348.0
2018-09-06 09:55:00,31.39,31.43,31.36,31.43,295560.0,30.3229,30.3615,30.2939,30.3615,295560.0
2018-09-06 10:00:00,31.43,31.43,31.36,31.36,57360.0,30.3615,30.3615,30.2939,30.2939,57360.0
2018-09-06 10:05:00,31.36,31.36,31.29,31.31,88420.0,30.2939,30.2939,30.2263,30.2456,88420.0
2018-09-06 10:10:00,31.3,31.3,31.17,31.2,177808.0,30.2359,30.2359,30.1103,30.1393,177808.0
2018-09-06 10:15:00,31.18,31.23,31.18,31.21,42884.0,30.12,30.1683,30.12,30.149,42884.0
2018-09-06 10:20:00,31.19,31.23,31.16,31.22,109144.0,30.1297,30.1683,30.1007,30.1586,109144.0
2018-09-06 10:25:00,31.2,31.25,31.17,31.25,49496.0,30.1393,30.1876,30.1103,30.1876,49496.0
2018-09-06 10:30:00,31.24,31.24,31.16,31.16,104796.0,30.178,30.178,30.1007,30.1007,104796.0
2018-09-06 10:35:00,31.15,31.17,31.12,31.15,104684.0,30.091,30.1103,30.062,30.091,104684.0
2018-09-06 10:40:00,31.16,31.18,31.1,31.15,38764.0,30.1007,30.12,30.0427,30.091,38764.0
2018-09-06 10:45:00,31.14,31.14,31.0,31.02,253812.0,30.0814,30.0814,29.9461,29.9654,253812.0
2018-09-06 10:50:00,31.02,31.04,30.98,31.0,187380.0,29.9654,29.9848,29.9268,29.9461,187380.0
2018-09-06 10:55:00,31.0,31.11,30.97,31.06,251868.0,29.9461,30.0524,29.9171,30.0041,251868.0
2018-09-06 11:00:00,31.07,31.09,30.96,30.97,71756.0,30.0137,30.0331,29.9075,29.9171,71756.0
2018-09-06 11:05:00,30.97,30.98,30.92,30.97,182588.0,29.9171,29.9268,29.8688,29.9171,182588.0
2018-09-06 11:10:00,30.96,31.0,30.95,30.97,242180.0,29.9075,29.9461,29.8978,29.9171,242180.0
2018-09-06 11:15:00,30.94,30.98,30.93,30.93,34776.0,29.8882,29.9268,29.8785,29.8785,34776.0
2018-09-06 11:20:00,30.95,31.04,30.92,31.03,236756.0,29.8978,29.9848,29.8688,29.9751,236756.0
2018-09-06 11:25:00,31.03,31.05,31.01,31.02,59956.0,29.9751,29.9944,29.9558,29.9654,59956.0
2018-09-06 11:30:00,31.01,31.07,31.0,31.04,158992.0,29.9558,30.0137,29.9461,29.9848,158992.0
2018-09-06 11:35:00,31.05,31.05,31.01,31.03,14320.0,29.9944,29.9944,29.9558,29.9751,14320.0
2018-09-06 11:40:00,31.05,31.07,31.01,31.01,22876.0,29.9944,30.0137,29.9558,29.9558,22876.0
2018-09-06 11:45:00,31.0,31.08,30.99,31.08,308148.0,29.9461,30.0234,29.9365,30.0234,308148.0
2018-09-06 11:50:00,31.08,31.1,31.07,31.08,70844.0,30.0234,30.0427,30.0137,30.0234,70844.0
2018-09-06 11:55:00,31.07,31.12,31.04,31.09,105808.0,30.0137,30.062,29.9848,30.0331,105808.0
2018-09-06 12:00:00,31.08,31.09,31.05,31.06,72256.0,30.0234,30.0331,29.9944,30.0041,72256.0
2018-09-06 12:05:00,31.06,31.09,31.05,31.09,83184.0,30.0041,30.0331,29.9944,30.0331,83184.0
2018-09-06 12:10:00,31.06,31.07,31.05,31.05,16612.0,30.0041,30.0137,29.9944,29.9944,16612.0
2018-09-06 12:15:00,31.04,31.08,31.04,31.05,7904.0,29.9848,30.0234,29.9848,29.9944,7904.0
2018-09-06 12:20:00,31.04,31.07,31.03,31.05,27992.0,29.9848,30.0137,29.9751,29.9944,27992.0
2018-09-06 12:25:00,31.03,31.04,31.03,31.04,2168.0,29.9751,29.9848,29.9751,29.9848,2168.0
2018-09-06 12:30:00,31.05,31.06,31.03,31.03,5200.0,29.9944,30.0041,29.9751,29.9751,5200.0
2018-09-06 12:35:00,31.01,31.03,30.98,30.99,32800.0,29.9558,29.9751,29.9268,29.9365,32800.0
2018-09-06 12:40:00,30.98,31.02,30.98,31.02,31124.0,29.9268,29.9654,29.9268,29.9654,31124.0
2018-09-06 12:45:00,31.03,31.05,31.01,31.01,100888.0,29.9751,29.9944,29.9558,29.9558,100888.0
2018-09-06 12:50:00,31.01,31.01,30.98,30.99,30036.0,29.9558,29.9558,29.9268,29.9365,30036.0
2018-09-06 12:55:00,31.0,31.0,30.96,30.96,11444.0,29.9461,29.9461,29.9075,29.9075,11444.0
2018-09-06 13:00:00,30.95,30.95,30.9,30.91,49108.0,29.8978,29.8978,29.8495,29.8592,49108.0
2018-09-06 13:05:00,30.9,30.95,30.9,30.93,32700.0,29.8495,29.8978,29.8495,29.8785,32700.0
2018-09-06 13:10:00,30.93,30.98,30.9,30.98,50344.0,29.8785,29.9268,29.8495,29.9268,50344.0
2018-09-06 13:15:00,30.97,31.03,30.97,31.02,26984.0,29.9171,29.9751,29.9171,29.9654,26984.0
2018-09-06 13:20:00,31.03,31.04,31.03,31.04,10776.0,29.9751,29.9848,29.9751,29.9848,10776.0
2018-09-06 13:25:00,31.05,31.05,31.01,31.02,106292.0,29.9944,29.9944,29.9558,29.9654,106292.0
2018-09-06 13:30:00,31.02,31.04,31.0,31.02,27416.0,29.9654,29.9848,29.9461,29.9654,27416.0
2018-09-06 13:35:00,31.04,31.06,31.03,31.03,44360.0,29.9848,30.0041,29.9751,29.9751,44360.0
2018-09-06 13:40:00,31.04,31.09,31.03,31.08,151136.0,29.9848,30.0331,29.9751,30.0234,151136.0
2018-09-06 13:45:00,31.08,31.09,31.06,31.06,15244.0,30.0234,30.0331,30.0041,30.0041,15244.0
2018-09-06 13:50:00,31.06,31.07,31.05,31.05,7920.0,30.0041,30.0137,29.9944,29.9944,7920.0
2018-09-06 13:55:00,31.06,31.06,31.03,31.03,3200.0,30.0041,30.0041,29.9751,29.9751,3200.0
2018-09-06 14:00:00,31.04,31.09,31.03,31.05,120684.0,29.9848,30.0331,29.9751,29.9944,120684.0
2018-09-06 14:05:00,31.04,31.08,31.02,31.08,30660.0,29.9848,30.0234,29.9654,30.0234,30660.0
2018-09-06 14:10:00,31.08,31.1,31.07,31.09,24532.0,30.0234,30.0427,30.0137,30.0331,24532.0
2018-09-06 14:15:00,31.09,31.09,31.07,31.08,29200.0,30.0331,30.0331,30.0137,30.0234,29200.0
2018-09-06 14:20:00,31.09,31.09,31.04,31.05,39296.0,30.0331,30.0331,29.9848,29.9944,39296.0
2018-09-06 14:25:00,31.04,31.07,31.03,31.05,10600.0,29.9848,30.0137,29.9751,29.9944,10600.0
2018-09-06 14:30:00,31.09,31.11,31.06,31.11,15600.0,30.0331,30.0524,30.0041,30.0524,15600.0
2018-09-06 14:35:00,31.11,31.14,31.1,31.11,38472.0,30.0524,30.0814,30.0427,30.0524,38472.0
2018-09-06 14:40:00,31.11,31.13,31.1,31.13,47360.0,30.0524,30.0717,30.0427,30.0717,47360.0
2018-09-06 14:45:00,31.12,31.16,31.12,31.13,26412.0,30.062,30.1007,30.062,30.0717,26412.0
2018-09-06 14:50:00,31.13,31.13,31.11,31.11,22944.0,30.0717,30.0717,30.0524,30.0524,22944.0
2018-09-06 14:55:00,31.12,31.13,31.1,31.11,13032.0,30.062,30.0717,30.0427,30.0524,13032.0
2018-09-06 15:00:00,31.12,31.18,31.12,31.17,26268.0,30.062,30.12,30.062,30.1103,26268.0
2018-09-06 15:05:00,31.18,31.23,31.18,31.22,47624.0,30.12,30.1683,30.12,30.1586,47624.0
2018-09-06 15:10:00,31.22,31.25,31.22,31.25,42988.0,30.1586,30.1876,30.1586,30.1876,42988.0
2018-09-06 15:15:00,31.24,31.25,31.18,31.18,54056.0,30.178,30.1876,30.12,30.12,54056.0
2018-09-06 15:20:00,31.19,31.21,31.19,31.2,39288.0,30.1297,30.149,30.1297,30.1393,39288.0
2018-09-06 15:25:00,31.19,31.24,31.19,31.24,9488.0,30.1297,30.178,30.1297,30.178,9488.0
2018-09-06 15:30:00,31.24,31.25,31.2,31.21,42664.0,30.178,30.1876,30.1393,30.149,42664.0
2018-09-06 15:35:00,31.21,31.23,31.21,31.21,14612.0,30.149,30.1683,30.149,30.149,14612.0
2018-09-06 15:40:00,31.21,31.22,31.16,31.17,38396.0,30.149,30.1586,30.1007,30.1103,38396.0
2018-09-06 15:45:00,31.17,31.2,31.16,31.18,27616.0,30.1103,30.1393,30.1007,30.12,27616.0
2018-09-06 15:50:00,31.17,31.19,31.15,31.17,65464.0,30.1103,30.1297,30.091,30.1103,65464.0
2018-09-06 15:55:00,31.18,31.2,31.13,31.16,151892.0,30.12,30.1393,30.0717,30.1007,151892.0
2018-09-07 09:30:00,30.89,30.92,30.84,30.92,368436.0,29.8399,29.8688,29.7916,29.8688,368436.0
2018-09-07 09:35:00,30.91,30.97,30.86,30.96,127244.0,29.8592,29.9171,29.8109,29.9075,127244.0
2018-09-07 09:40:00,30.97,31.0,30.93,30.96,180492.0,29.9171,29.9461,29.8785,29.9075,180492.0
2018-09-07 09:45:00,30.96,31.03,30.94,30.99,117112.0,29.9075,29.9751,29.8882,29.9365,117112.0
2018-09-07 09:50:00,30.99,31.11,30.99,31.11,282796.0,29.9365,30.0524,29.9365,30.0524,282796.0
2018-09-07 09:55:00,31.1,31.11,31.04,31.06,146236.0,30.0427,30.0524,29.9848,30.0041,146236.0
2018-09-07 10:00:00,31.07,31.11,31.03,31.11,85972.0,30.0137,30.0524,29.9751,30.0524,85972.0
2018-09-07 10:05:00,31.12,31.13,31.08,31.11,91660.0,30.062,30.0717,30.0234,30.0524,91660.0
2018-09-07 10:10:00,31.1,31.18,31.09,31.15,110132.0,30.0427,30.12,30.0331,30.091,110132.0
2018-09-07 10:15:00,31.15,31.15,31.1,31.11,10480.0,30.091,30.091,30.0427,30.0524,10480.0
2018-09-07 10:20:00,31.11,31.17,31.11,31.17,33768.0,30.0524,30.1103,30.0524,30.1103,33768.0
2018-09-07 10:25:00,31.18,31.19,31.11,31.12,74488.0,30.12,30.1297,30.0524,30.062,74488.0
2018-09-07 10:30:00,31.12,31.14,31.11,31.13,75128.0,30.062,30.0814,30.0524,30.0717,75128.0
2018-09-07 10:35:00,31.14,31.15,31.09,31.1,34000.0,30.0814,30.091,30.0331,30.0427,34000.0
2018-09-07 10:40:00,31.11,31.13,31.09,31.11,17572.0,30.0524,30.0717,30.0331,30.0524,17572.0
2018-09-07 10:45:00,31.1,31.21,31.1,31.2,78504.0,30.0427,30.149,30.0427,30.1393,78504.0
2018-09-07 10:50:00,31.2,31.21,31.19,31.19,12640.0,30.1393,30.149,30.1297,30.1297,12640.0
2018-09-07 10:55:00,31.19,31.2,31.18,31.19,37356.0,30.1297,30.1393,30.12,30.1297,37356.0
2018-09-07 11:00:00,31.19,31.19,31.14,31.14,21800.0,30.1297,30.1297,30.0814,30.0814,21800.0
2018-09-07 11:05:00,31.14,31.2,31.14,31.18,64456.0,30.0814,30.1393,30.0814,30.12,64456.0
2018-09-07 11:10:00,31.18,31.18,31.17,31.17,3240.0,30.12,30.12,30.1103,30.1103,3240.0
2018-09-07 11:15:00,31.18,31.21,31.18,31.2,4020.0,30.12,30.149,30.12,30.1393,4020.0
2018-09-07 11:20:00,31.18,31.2,31.15,31.15,35428.0,30.12,30.1393,30.091,30.091,35428.0
2018-09-07 11:25:00,31.15,31.2,31.15,31.2,21140.0,30.091,30.1393,30.091,30.1393,21140.0
2018-09-07 11:30:00,31.2,31.22,31.18,31.22,40600.0,30.1393,30.1586,30.12,30.1586,40600.0
2018-09-07 11:35:00,31.23,31.26,31.22,31.25,155140.0,30.1683,30.1973,30.1586,30.1876,155140.0
2018-09-07 11:40:00,31.25,31.26,31.22,31.22,29800.0,30.1876,30.1973,30.1586,30.1586,29800.0
2018-09-07 11:45:00,31.23,31.24,31.21,31.21,28400.0,30.1683,30.178,30.149,30.149,28400.0
2018-09-07 11:50:00,31.22,31.22,31.18,31.2,30352.0,30.1586,30.1586,30.12,30.1393,30352.0
2018-09-07 11:55:00,31.2,31.2,31.14,31.14,111724.0,30.1393,30.1393,30.0814,30.0814,111724.0
2018-09-07 12:00:00,31.15,31.16,31.1,31.11,11016.0,30.091,30.1007,30.0427,30.0524,11016.0
2018-09-07 12:05:00,31.1,31.11,30.91,30.92,244992.0,30.0427,30.0524,29.8592,29.8688,244992.0
2018-09-07 12:10:00,30.93,31.04,30.93,31.04,125816.0,29.8785,29.9848,29.8785,29.9848,125816.0
2018-09-07 12:15:00,31.02,31.02,30.96,30.97,75656.0,29.9654,29.9654,29.9075,29.9171,75656.0
2018-09-07 12:20:00,30.95,31.01,30.95,30.97,28000.0,29.8978,29.9558,29.8978,29.9171,28000.0
2018-09-07 12:25:00,30.94,30.95,30.92,30.92,96844.0,29.8882,29.8978,29.8688,29.8688,96844.0
2018-09-07 12:30:00,30.92,31.0,30.92,30.94,87728.0,29.8688,29.9461,29.8688,29.8882,87728.0
2018-09-07 12:35:00,30.94,30.95,30.93,30.95,53564.0,29.8882,29.8978,29.8785,29.8978,53564.0
2018-09-07 12:40:00,30.96,30.97,30.88,30.9,80548.0,29.9075,29.9171,29.8302,29.8495,80548.0
2018-09-07 12:45:00,30.89,31.01,30.89,31.0,128564.0,29.8399,29.9558,29.8399,29.9461,128564.0
2018-09-07 12:50:00,30.99,31.04,30.99,31.02,14988.0,29.9365,29.9848,29.9365,29.9654,14988.0
2018-09-07 12:55:00,31.01,31.04,31.01,31.04,9400.0,29.9558,29.9848,29.9558,29.9848,9400.0
2018-09-07 13:00:00,31.02,31.02,31.0,31.0,24972.0,29.9654,29.9654,29.9461,29.9461,24972.0
2018-09-07 13:05:00,30.99,31.0,30.96,30.96,4400.0,29.9365,29.9461,29.9075,29.9075,4400.0
2018-09-07 13:10:00,30.97,30.97,30.94,30.94,31000.0,29.9171,29.9171,29.8882,29.8882,31000.0
2018-09-07 13:15:00,30.93,30.96,30.93,30.93,19404.0,29.8785,29.9075,29.8785,29.8785,19404.0
2018-09-07 13:20:00,30.92,30.96,30.92,30.95,13200.0,29.8688,29.9075,29.8688,29.8978,13200.0
2018-09-07 13:25:00,30.95,30.97,30.95,30.97,3200.0,29.8978,29.9171,29.8978,29.9171,3200.0
2018-09-07 13:30:00,30.99,31.0,30.98,30.98,21600.0,29.9365,29.9461,29.9268,29.9268,21600.0
2018-09-07 13:35:00,30.97,30.97,30.93,30.93,20644.0,29.9171,29.9171,29.8785,29.8785,20644.0
2018-09-07 13:40:00,30.92,30.94,30.92,30.93,23200.0,29.8688,29.8882,29.8688,29.8785,23200.0
2018-09-07 13:45:00,30.94,30.96,30.93,30.93,22040.0,29.8882,29.9075,29.8785,29.8785,22040.0
2018-09-07 13:50:00,30.97,30.97,30.97,30.97,1088.0,29.9171,29.9171,29.9171,29.9171,1088.0
2018-09-07 13:55:00,30.94,30.95,30.94,30.95,11640.0,29.8882,29.8978,29.8882,29.8978,11640.0
2018-09-07 14:00:00,30.95,30.96,30.94,30.95,12292.0,29.8978,29.9075,29.8882,29.8978,12292.0
2018-09-07 14:05:00,30.94,30.96,30.93,30.95,22132.0,29.8882,29.9075,29.8785,29.8978,22132.0
2018-09-07 14:10:00,30.96,31.03,30.96,31.02,108024.0,29.9075,29.9751,29.9075,29.9654,108024.0
2018-09-07 14:15:00,31.02,31.03,30.98,30.99,15156.0,29.9654,29.9751,29.9268,29.9365,15156.0
2018-09-07 14:20:00,31.0,31.0,31.0,31.0,15600.0,29.9461,29.9461,29.9461,29.9461,15600.0
2018-09-07 14:25:00,31.02,31.08,31.01,31.08,28176.0,29.9654,30.0234,29.9558,30.0234,28176.0
2018-09-07 14:30:00,31.07,31.07,31.03,31.04,43828.0,30.0137,30.0137,29.9751,29.9848,43828.0
2018-09-07 14:35:00,31.04,31.04,31.04,31.04,400.0,29.9848,29.9848,29.9848,29.9848,400.0
2018-09-07 14:40:00,31.06,31.06,31.05,31.05,3600.0,30.0041,30.0041,29.9944,29.9944,3600.0
2018-09-07 14:45:00,31.06,31.07,31.06,31.07,8404.0,30.0041,30.0137,30.0041,30.0137,8404.0
2018-09-07 14:50:00,31.06,31.06,31.02,31.04,25184.0,30.0041,30.0041,29.9654,29.9848,25184.0
2018-09-07 14:55:00,31.05,31.1,31.05,31.09,50440.0,29.9944,30.0427,29.9944,30.0331,50440.0
2018-09-07 15:00:00,31.08,31.09,31.07,31.09,43868.0,30.0234,30.0331,30.0137,30.0331,43868.0
2018-09-07 15:05:00,31.09,31.09,31.06,31.07,32736.0,30.0331,30.0331,30.0041,30.0137,32736.0
2018-09-07 15:10:00,31.08,31.09,31.08,31.09,15200.0,30.0234,30.0331,30.0234,30.0331,15200.0
2018-09-07 15:15:00,31.07,31.07,31.07,31.07,856.0,30.0137,30.0137,30.0137,30.0137,856.0
2018-09-07 15:20:00,31.07,31.08,31.02,31.03,33572.0,30.0137,30.0234,29.9654,29.9751,33572.0
2018-09-07 15:25:00,31.03,31.07,31.03,31.07,15656.0,29.9751,30.0137,29.9751,30.0137,15656.0
2018-09-07 15:30:00,31.08,31.09,31.0,31.05,34636.0,30.0234,30.0331,29.9461,29.9944,34636.0
2018-09-07 15:35:00,31.04,31.04,31.0,31.02,28508.0,29.9848,29.9848,29.9461,29.9654,28508.0
2018-09-07 15:40:00,31.01,31.01,30.97,30.99,32052.0,29.9558,29.9558,29.9171,29.9365,32052.0
2018-09-07 15:45:00,30.97,30.99,30.97,30.98,6800.0,29.9171,29.9365,29.9171,29.9268,6800.0
2018-09-07 15:50:00,30.97,30.99,30.94,30.99,71152.0,29.9171,29.9365,29.8882,29.9365,71152.0
2018-09-07 15:55:00,31.0,31.06,31.0,31.02,236580.0,29.9461,30.0041,29.9461,29.9654,236580.0
2018-09-10 09:30:00,31.27,31.28,31.22,31.25,243536.0,30.2069,30.2166,30.1586,30.1876,243536.0
2018-09-10 09:35:00,31.24,31.28,31.21,31.23,79664.0,30.178,30.2166,30.149,30.1683,79664.0
2018-09-10 09:40:00,31.23,31.29,31.23,31.25,44484.0,30.1683,30.2263,30.1683,30.1876,44484.0
2018-09-10 09:45:00,31.26,31.31,31.23,31.31,136692.0,30.1973,30.2456,30.1683,30.2456,136692.0
2018-09-10 09:50:00,31.31,31.33,31.23,31.25,87168.0,30.2456,30.2649,30.1683,30.1876,87168.0
2018-09-10 09:55:00,31.25,31.27,31.23,31.24,63052.0,30.1876,30.2069,30.1683,30.178,63052.0
2018-09-10 10:00:00,31.24,31.26,31.19,31.19,62776.0,30.178,30.1973,30.1297,30.1297,62776.0
2018-09-10 10:05:00,31.18,31.19,31.15,31.18,50484.0,30.12,30.1297,30.091,30.12,50484.0
2018-09-10 10:10:00,31.16,31.17,31.12,31.14,68388.0,30.1007,30.1103,30.062,30.0814,68388.0
2018-09-10 10:15:00,31.14,31.18,31.11,31.18,83744.0,30.0814,30.12,30.0524,30.12,83744.0
2018-09-10 10:20:00,31.18,31.2,31.17,31.17,79184.0,30.12,30.1393,30.1103,30.1103,79184.0
2018-09-10 10:25:00,31.16,31.16,31.15,31.16,25600.0,30.1007,30.1007,30.091,30.1007,25600.0
2018-09-10 10:30:00,31.18,31.2,31.15,31.2,65160.0,30.12,30.1393,30.091,30.1393,65160.0
2018-09-10 10:35:00,31.2,31.22,31.18,31.21,29708.0,30.1393,30.1586,30.12,30.149,29708.0
2018-09-10 10:40:00,31.2,31.22,31.2,31.22,21164.0,30.1393,30.1586,30.1393,30.1586,21164.0
2018-09-10 10:45:00,31.23,31.23,31.19,31.2,21648.0,30.1683,30.1683,30.1297,30.1393,21648.0
2018-09-10 10:50:00,31.21,31.25,31.21,31.21,34336.0,30.149,30.1876,30.149,30.149,34336.0
2018-09-10 10:55:00,31.2,31.21,31.17,31.17,21956.0,30.1393,30.149,30.1103,30.1103,21956.0
2018-09-10 11:00:00,31.15,31.15,31.12,31.14,48984.0,30.091,30.091,30.062,30.0814,48984.0
2018-09-10 11:05:00,31.12,31.2,31.12,31.2,19308.0,30.062,30.1393,30.062,30.1393,19308.0
2018-09-10 11:10:00,31.21,31.23,31.2,31.22,28440.0,30.149,30.1683,30.1393,30.1586,28440.0
2018-09-10 11:15:00,31.2,31.22,31.2,31.22,22440.0,30.1393,30.1586,30.1393,30.1586,22440.0
2018-09-10 11:20:00,31.21,31.25,31.21,31.25,18600.0,30.149,30.1876,30.149,30.1876,18600.0
2018-09-10 11:25:00,31.25,31.25,31.23,31.23,3600.0,30.1876,30.1876,30.1683,30.1683,3600.0
2018-09-10 11:30:00,31.24,31.24,31.21,31.21,21480.0,30.178,30.178,30.149,30.149,21480.0
2018-09-10 11:35:00,31.21,31.21,31.16,31.16,17040.0,30.149,30.149,30.1007,30.1007,17040.0
2018-09-10 11:40:00,31.17,31.18,31.13,31.16,26812.0,30.1103,30.12,30.0717,30.1007,26812.0
2018-09-10 11:45:00,31.18,31.18,31.16,31.18,23992.0,30.12,30.12,30.1007,30.12,23992.0
2018-09-10 11:50:00,31.19,31.22,31.19,31.22,11264.0,30.1297,30.1586,30.1297,30.1586,11264.0
2018-09-10 11:55:00,31.19,31.19,31.16,31.19,12252.0,30.1297,30.1297,30.1007,30.1297,12252.0
2018-09-10 12:00:00,31.2,31.2,31.16,31.17,29660.0,30.1393,30.1393,30.1007,30.1103,29660.0
2018-09-10 12:05:00,31.15,31.17,31.14,31.16,53280.0,30.091,30.1103,30.0814,30.1007,53280.0
2018-09-10 12:10:00,31.15,31.16,31.15,31.16,14200.0,30.091,30.1007,30.091,30.1007,14200.0
2018-09-10 12:15:00,31.16,31.17,31.12,31.12,15340.0,30.1007,30.1103,30.062,30.062,15340.0
2018-09-10 12:20:00,31.12,31.12,31.1,31.12,16000.0,30.062,30.062,30.0427,30.062,16000.0
2018-09-10 12:25:00,31.13,31.14,31.1,31.1,20288.0,30.0717,30.0814,30.0427,30.0427,20288.0
2018-09-10 12:30:00,31.11,31.14,31.11,31.14,10380.0,30.0524,30.0814,30.0524,30.0814,10380.0
2018-09-10 12:35:00,31.14,31.14,31.11,31.12,36576.0,30.0814,30.0814,30.0524,30.062,36576.0
2018-09-10 12:40:00,31.11,31.12,31.08,31.11,30088.0,30.0524,30.062,30.0234,30.0524,30088.0
2018-09-10 12:45:00,31.12,31.13,31.11,31.12,12084.0,30.062,30.0717,30.0524,30.062,12084.0
2018-09-10 12:50:00,31.09,31.11,31.09,31.11,29600.0,30.0331,30.0524,30.0331,30.0524,29600.0
2018-09-10 12:55:00,31.09,31.11,31.09,31.1,2428.0,30.0331,30.0524,30.0331,30.0427,2428.0
2018-09-10 13:00:00,31.09,31.11,31.09,31.11,2536.0,30.0331,30.0524,30.0331,30.0524,2536.0
2018-09-10 13:05:00,31.11,31.12,31.1,31.1,15200.0,30.0524,30.062,30.0427,30.0427,15200.0
2018-09-10 13:10:00,31.1,31.13,31.09,31.12,30400.0,30.0427,30.0717,30.0331,30.062,30400.0
2018-09-10 13:15:00,31.12,31.13,31.11,31.13,6056.0,30.062,30.0717,30.0524,30.0717,6056.0
2018-09-10 13:20:00,31.14,31.16,31.14,31.16,9452.0,30.0814,30.1007,30.0814,30.1007,9452.0
2018-09-10 13:25:00,31.15,31.16,31.15,31.16,2960.0,30.091,30.1007,30.091,30.1007,2960.0
2018-09-10 13:30:00,31.16,31.16,31.14,31.14,15440.0,30.1007,30.1007,30.0814,30.0814,15440.0
2018-09-10 13:35:00,31.14,31.14,31.14,31.14,1280.0,30.0814,30.0814,30.0814,30.0814,1280.0
2018-09-10 13:40:00,31.14,31.15,31.13,31.15,4000.0,30.0814,30.091,30.0717,30.091,4000.0
2018-09-10 13:45:00,31.12,31.12,31.1,31.11,17200.0,30.062,30.062,30.0427,30.0524,17200.0
2018-09-10 13:50:00,31.12,31.13,31.12,31.12,8840.0,30.062,30.0717,30.062,30.062,8840.0
2018-09-10 13:55:00,31.14,31.16,31.13,31.16,15772.0,30.0814,30.1007,30.0717,30.1007,15772.0
2018-09-10 14:00:00,31.16,31.19,31.15,31.18,13080.0,30.1007,30.1297,30.091,30.12,13080.0
2018-09-10 14:05:00,31.18,31.18,31.16,31.16,6600.0,30.12,30.12,30.1007,30.1007,6600.0
2018-09-10 14:10:00,31.16,31.17,31.16,31.16,19444.0,30.1007,30.1103,30.1007,30.1007,19444.0
2018-09-10 14:15:00,31.17,31.17,31.17,31.17,1200.0,30.1103,30.1103,30.1103,30.1103,1200.0
2018-09-10 14:20:00,31.16,31.16,31.16,31.16,3192.0,30.1007,30.1007,30.1007,30.1007,3192.0
2018-09-10 14:25:00,31.16,31.18,31.16,31.17,10600.0,30.1007,30.12,30.1007,30.1103,10600.0
2018-09-10 14:30:00,31.18,31.19,31.17,31.18,16252.0,30.12,30.1297,30.1103,30.12,16252.0
2018-09-10 14:35:00,31.18,31.2,31.18,31.2,26268.0,30.12,30.1393,30.12,30.1393,26268.0
2018-09-10 14:40:00,31.2,31.2,31.18,31.2,44844.0,30.1393,30.1393,30.12,30.1393,44844.0
2018-09-10 14:45:00,31.2,31.2,31.19,31.19,31516.0,30.1393,30.1393,30.1297,30.1297,31516.0
2018-09-10 14:50:00,31.19,31.19,31.18,31.19,11672.0,30.1297,30.1297,30.12,30.1297,11672.0
2018-09-10 14:55:00,31.18,31.19,31.17,31.19,17524.0,30.12,30.1297,30.1103,30.1297,17524.0
2018-09-10 15:00:00,31.2,31.21,31.19,31.21,29956.0,30.1393,30.149,30.1297,30.149,29956.0
2018-09-10 15:05:00,31.21,31.22,31.21,31.21,29260.0,30.149,30.1586,30.149,30.149,29260.0
2018-09-10 15:10:00,31.22,31.22,31.19,31.2,22972.0,30.1586,30.1586,30.1297,30.1393,22972.0
2018-09-10 15:15:00,31.2,31.2,31.17,31.18,13660.0,30.1393,30.1393,30.1103,30.12,13660.0
2018-09-10 15:20:00,31.18,31.18,31.17,31.17,13132.0,30.12,30.12,30.1103,30.1103,13132.0
2018-09-10 15:25:00,31.19,31.19,31.17,31.17,6752.0,30.1297,30.1297,30.1103,30.1103,6752.0
2018-09-10 15:30:00,31.16,31.18,31.15,31.15,14396.0,30.1007,30.12,30.091,30.091,14396.0
2018-09-10 15:35:00,31.16,31.17,31.15,31.15,13068.0,30.1007,30.1103,30.091,30.091,13068.0
2018-09-10 15:40:00,31.14,31.16,31.13,31.16,43056.0,30.0814,30.1007,30.0717,30.1007,43056.0
2018-09-10 15:45:00,31.15,31.18,31.15,31.18,21508.0,30.091,30.12,30.091,30.12,21508.0
2018-09-10 15:50:00,31.17,31.17,31.11,31.11,55052.0,30.1103,30.1103,30.0524,30.0524,55052.0
2018-09-10 15:55:00,31.11,31.14,31.11,31.12,153880.0,30.0524,30.0814,30.0524,30.062,153880.0
2018-09-11 09:30:00,30.98,30.98,30.9,30.94,241920.0,29.9268,29.9268,29.8495,29.8882,241920.0
2018-09-11 09:35:00,30.91,30.98,30.89,30.94,80432.0,29.8592,29.9268,29.8399,29.8882,80432.0
2018-09-11 09:40:00,30.95,30.99,30.91,30.97,63524.0,29.8978,29.9365,29.8592,29.9171,63524.0
2018-09-11 09:45:00,30.97,31.04,30.96,31.03,51964.0,29.9171,29.9848,29.9075,29.9751,51964.0
2018-09-11 09:50:00,31.03,31.06,31.01,31.04,88384.0,29.9751,30.0041,29.9558,29.9848,88384.0
2018-09-11 09:55:00,31.03,31.09,31.03,31.06,64920.0,29.9751,30.0331,29.9751,30.0041,64920.0
2018-09-11 10:00:00,31.09,31.1,31.06,31.1,61316.0,30.0331,30.0427,30.0041,30.0427,61316.0
2018-09-11 10:05:00,31.1,31.15,31.08,31.14,60276.0,30.0427,30.091,30.0234,30.0814,60276.0
2018-09-11 10:10:00,31.15,31.15,31.12,31.13,85240.0,30.091,30.091,30.062,30.0717,85240.0
2018-09-11 10:15:00,31.15,31.16,31.14,31.14,46484.0,30.091,30.1007,30.0814,30.0814,46484.0
2018-09-11 10:20:00,31.14,31.16,31.12,31.16,78044.0,30.0814,30.1007,30.062,30.1007,78044.0
2018-09-11 10:25:00,31.16,31.19,31.14,31.16,49044.0,30.1007,30.1297,30.0814,30.1007,49044.0
2018-09-11 10:30:00,31.16,31.16,31.11,31.11,25820.0,30.1007,30.1007,30.0524,30.0524,25820.0
2018-09-11 10:35:00,31.13,31.15,31.12,31.12,33200.0,30.0717,30.091,30.062,30.062,33200.0
2018-09-11 10:40:00,31.12,31.12,31.1,31.11,7200.0,30.062,30.062,30.0427,30.0524,7200.0
2018-09-11 10:45:00,31.1,31.1,31.08,31.09,18316.0,30.0427,30.0427,30.0234,30.0331,18316.0
2018-09-11 10:50:00,31.09,31.1,31.09,31.1,6600.0,30.0331,30.0427,30.0331,30.0427,6600.0
2018-09-11 10:55:00,31.1,31.12,31.09,31.11,17684.0,30.0427,30.062,30.0331,30.0524,17684.0
2018-09-11 11:00:00,31.12,31.2,31.12,31.2,58908.0,30.062,30.1393,30.062,30.1393,58908.0
2018-09-11 11:05:00,31.21,31.21,31.19,31.21,77316.0,30.149,30.149,30.1297,30.149,77316.0
2018-09-11 11:10:00,31.21,31.23,31.18,31.18,126520.0,30.149,30.1683,30.12,30.12,126520.0
2018-09-11 11:15:00,31.18,31.19,31.17,31.19,11476.0,30.12,30.1297,30.1103,30.1297,11476.0
2018-09-11 11:20:00,31.19,31.2,31.18,31.2,121084.0,30.1297,30.1393,30.12,30.1393,121084.0
2018-09-11 11:25:00,31.21,31.23,31.21,31.22,109772.0,30.149,30.1683,30.149,30.1586,109772.0
2018-09-11 11:30:00,31.23,31.25,31.23,31.25,113292.0,30.1683,30.1876,30.1683,30.1876,113292.0
2018-09-11 11:35:00,31.24,31.24,31.22,31.23,3560.0,30.178,30.178,30.1586,30.1683,3560.0
2018-09-11 11:40:00,31.23,31.26,31.23,31.25,113556.0,30.1683,30.1973,30.1683,30.1876,113556.0
2018-09-11 11:45:00,31.26,31.27,31.25,31.27,149224.0,30.1973,30.2069,30.1876,30.2069,149224.0
2018-09-11 11:50:00,31.28,31.36,31.28,31.36,558808.0,30.2166,30.2939,30.2166,30.2939,558808.0
2018-09-11 11:55:00,31.36,31.41,31.36,31.41,184444.0,30.2939,30.3422,30.2939,30.3422,184444.0
2018-09-11 12:00:00,31.41,31.42,31.39,31.39,156884.0,30.3422,30.3518,30.3229,30.3229,156884.0
2018-09-11 12:05:00,31.4,31.43,31.4,31.43,120760.0,30.3325,30.3615,30.3325,30.3615,120760.0
2018-09-11 12:10:00,31.43,31.44,31.41,31.41,33180.0,30.3615,30.3712,30.3422,30.3422,33180.0
2018-09-11 12:15:00,31.41,31.42,31.38,31.39,21612.0,30.3422,30.3518,30.3132,30.3229,21612.0
2018-09-11 12:20:00,31.39,31.41,31.39,31.4,19360.0,30.3229,30.3422,30.3229,30.3325,19360.0
2018-09-11 12:25:00,31.39,31.39,31.37,31.38,112700.0,30.3229,30.3229,30.3035,30.3132,112700.0
2018-09-11 12:30:00,31.39,31.39,31.37,31.38,24836.0,30.3229,30.3229,30.3035,30.3132,24836.0
2018-09-11 12:35:00,31.39,31.41,31.39,31.39,112100.0,30.3229,30.3422,30.3229,30.3229,112100.0
2018-09-11 12:40:00,31.4,31.4,31.38,31.38,35008.0,30.3325,30.3325,30.3132,30.3132,35008.0
2018-09-11 12:45:00,31.39,31.39,31.37,31.38,19452.0,30.3229,30.3229,30.3035,30.3132,19452.0
2018-09-11 12:50:00,31.37,31.4,31.37,31.39,33548.0,30.3035,30.3325,30.3035,30.3229,33548.0
2018-09-11 12:55:00,31.41,31.43,31.41,31.43,300772.0,30.3422,30.3615,30.3422,30.3615,300772.0
2018-09-11 13:00:00,31.43,31.44,31.39,31.39,85892.0,30.3615,30.3712,30.3229,30.3229,85892.0
2018-09-11 13:05:00,31.39,31.41,31.39,31.4,43160.0,30.3229,30.3422,30.3229,30.3325,43160.0
2018-09-11 13:10:00,31.39,31.42,31.38,31.39,109860.0,30.3229,30.3518,30.3132,30.3229,109860.0
2018-09-11 13:15:00,31.37,31.42,31.36,31.41,13752.0,30.3035,30.3518,30.2939,30.3422,13752.0
2018-09-11 13:20:00,31.4,31.42,31.35,31.37,14400.0,30.3325,30.3518,30.2842,30.3035,14400.0
2018-09-11 13:25:00,31.38,31.38,31.37,31.37,21200.0,30.3132,30.3132,30.3035,30.3035,21200.0
2018-09-11 13:30:00,31.36,31.38,31.35,31.37,13408.0,30.2939,30.3132,30.2842,30.3035,13408.0
2018-09-11 13:35:00,31.38,31.4,31.38,31.38,31864.0,30.3132,30.3325,30.3132,30.3132,31864.0
2018-09-11 13:40:00,31.38,31.38,31.36,31.36,8700.0,30.3132,30.3132,30.2939,30.2939,8700.0
2018-09-11 13:45:00,31.35,31.36,31.34,31.35,16200.0,30.2842,30.2939,30.2746,30.2842,16200.0
2018-09-11 13:50:00,31.35,31.36,31.34,31.35,10400.0,30.2842,30.2939,30.2746,30.2842,10400.0
2018-09-11 13:55:00,31.35,31.37,31.35,31.36,14400.0,30.2842,30.3035,30.2842,30.2939,14400.0
2018-09-11 14:00:00,31.36,31.36,31.33,31.36,44128.0,30.2939,30.2939,30.2649,30.2939,44128.0
2018-09-11 14:05:00,31.36,31.36,31.34,31.36,14200.0,30.2939,30.2939,30.2746,30.2939,14200.0
2018-09-11 14:10:00,31.37,31.37,31.35,31.36,16000.0,30.3035,30.3035,30.2842,30.2939,16000.0
2018-09-11 14:15:00,31.38,31.39,31.38,31.38,11960.0,30.3132,30.3229,30.3132,30.3132,11960.0
2018-09-11 14:20:00,31.39,31.41,31.39,31.41,30004.0,30.3229,30.3422,30.3229,30.3422,30004.0
2018-09-11 14:25:00,31.41,31.41,31.39,31.4,12000.0,30.3422,30.3422,30.3229,30.3325,12000.0
2018-09-11 14:30:00,31.4,31.42,31.4,31.42,59580.0,30.3325,30.3518,30.3325,30.3518,59580.0
2018-09-11 14:35:00,31.42,31.43,31.4,31.4,97232.0,30.3518,30.3615,30.3325,30.3325,97232.0
2018-09-11 14:40:00,31.4,31.4,31.39,31.39,3208.0,30.3325,30.3325,30.3229,30.3229,3208.0
2018-09-11 14:45:00,31.39,31.41,31.39,31.4,3716.0,30.3229,30.3422,30.3229,30.3325,3716.0
2018-09-11 14:50:00,31.4,31.41,31.4,31.4,21828.0,30.3325,30.3422,30.3325,30.3325,21828.0
2018-09-11 14:55:00,31.4,31.4,31.39,31.39,27472.0,30.3325,30.3325,30.3229,30.3229,27472.0
2018-09-11 15:00:00,31.4,31.41,31.4,31.41,125576.0,30.3325,30.3422,30.3325,30.3422,125576.0
2018-09-11 15:05:00,31.41,31.42,31.4,31.41,23824.0,30.3422,30.3518,30.3325,30.3422,23824.0
2018-09-11 15:10:00,31.41,31.42,31.4,31.42,46456.0,30.3422,30.3518,30.3325,30.3518,46456.0
2018-09-11 15:15:00,31.4,31.4,31.36,31.37,25692.0,30.3325,30.3325,30.2939,30.3035,25692.0
2018-09-11 15:20:00,31.37,31.38,31.36,31.37,12224.0,30.3035,30.3132,30.2939,30.3035,12224.0
2018-09-11 15:25:00,31.38,31.38,31.36,31.38,35636.0,30.3132,30.3132,30.2939,30.3132,35636.0
2018-09-11 15:30:00,31.37,31.37,31.35,31.36,51792.0,30.3035,30.3035,30.2842,30.2939,51792.0
2018-09-11 15:35:00,31.35,31.38,31.35,31.37,35996.0,30.2842,30.3132,30.2842,30.3035,35996.0
2018-09-11 15:40:00,31.37,31.39,31.36,31.37,27524.0,30.3035,30.3229,30.2939,30.3035,27524.0
2018-09-11 15:45:00,31.36,31.36,31.33,31.35,44268.0,30.2939,30.2939,30.2649,30.2842,44268.0
2018-09-11 15:50:00,31.33,31.35,31.32,31.34,75024.0,30.2649,30.2842,30.2552,30.2746,75024.0
2018-09-11 15:55:00,31.34,31.36,31.34,31.35,188048.0,30.2746,30.2939,30.2746,30.2842,188048.0
2018-09-12 09:30:00,31.34,31.36,31.3,31.36,71560.0,30.2746,30.2939,30.2359,30.2939,71560.0
2018-09-12 09:35:00,31.33,31.34,31.28,31.34,51348.0,30.2649,30.2746,30.2166,30.2746,51348.0
2018-09-12 09:40:00,31.37,31.38,31.35,31.38,85600.0,30.3035,30.3132,30.2842,30.3132,85600.0
2018-09-12 09:45:00,31.39,31.4,31.35,31.36,72852.0,30.3229,30.3325,30.2842,30.2939,72852.0
2018-09-12 09:50:00,31.36,31.38,31.32,31.32,38624.0,30.2939,30.3132,30.2552,30.2552,38624.0
2018-09-12 09:55:00,31.33,31.35,31.3,31.3,75828.0,30.2649,30.2842,30.2359,30.2359,75828.0
2018-09-12 10:00:00,31.31,31.38,31.31,31.36,64800.0,30.2456,30.3132,30.2456,30.2939,64800.0
2018-09-12 10:05:00,31.37,31.37,31.29,31.29,45468.0,30.3035,30.3035,30.2263,30.2263,45468.0
2018-09-12 10:10:00,31.28,31.28,31.22,31.27,436464.0,30.2166,30.2166,30.1586,30.2069,436464.0
2018-09-12 10:15:00,31.26,31.27,31.23,31.25,37904.0,30.1973,30.2069,30.1683,30.1876,37904.0
2018-09-12 10:20:00,31.24,31.25,31.2,31.21,24888.0,30.178,30.1876,30.1393,30.149,24888.0
2018-09-12 10:25:00,31.22,31.23,31.2,31.23,91728.0,30.1586,30.1683,30.1393,30.1683,91728.0
2018-09-12 10:30:00,31.22,31.23,31.16,31.16,136728.0,30.1586,30.1683,30.1007,30.1007,136728.0
2018-09-12 10:35:00,31.16,31.22,31.15,31.22,61956.0,30.1007,30.1586,30.091,30.1586,61956.0
2018-09-12 10:40:00,31.24,31.25,31.22,31.24,31996.0,30.178,30.1876,30.1586,30.178,31996.0
2018-09-12 10:45:00,31.23,31.23,31.18,31.19,43748.0,30.1683,30.1683,30.12,30.1297,43748.0
2018-09-12 10:50:00,31.21,31.24,31.19,31.24,38484.0,30.149,30.178,30.1297,30.178,38484.0
2018-09-12 10:55:00,31.25,31.25,31.21,31.21,25748.0,30.1876,30.1876,30.149,30.149,25748.0
2018-09-12 11:00:00,31.2,31.27,31.2,31.24,47284.0,30.1393,30.2069,30.1393,30.178,47284.0
2018-09-12 11:05:00,31.23,31.24,31.2,31.21,12496.0,30.1683,30.178,30.1393,30.149,12496.0
2018-09-12 11:10:00,31.2,31.4,31.2,31.37,418636.0,30.1393,30.3325,30.1393,30.3035,418636.0
2018-09-12 11:15:00,31.38,31.42,31.35,31.41,209128.0,30.3132,30.3518,30.2842,30.3422,209128.0
2018-09-12 11:20:00,31.39,31.44,31.38,31.43,63012.0,30.3229,30.3712,30.3132,30.3615,63012.0
2018-09-12 11:25:00,31.43,31.44,31.42,31.44,56016.0,30.3615,30.3712,30.3518,30.3712,56016.0
2018-09-12 11:30:00,31.45,31.48,31.45,31.46,138760.0,30.3808,30.4098,30.3808,30.3905,138760.0
2018-09-12 11:35:00,31.45,31.45,31.39,31.39,167340.0,30.3808,30.3808,30.3229,30.3229,167340.0
2018-09-12 11:40:00,31.4,31.41,31.35,31.35,81532.0,30.3325,30.3422,30.2842,30.2842,81532.0
2018-09-12 11:45:00,31.35,31.35,31.32,31.34,66496.0,30.2842,30.2842,30.2552,30.2746,66496.0
2018-09-12 11:50:00,31.32,31.32,31.22,31.27,235780.0,30.2552,30.2552,30.1586,30.2069,235780.0
2018-09-12 11:55:00,31.26,31.28,31.23,31.23,35664.0,30.1973,30.2166,30.1683,30.1683,35664.0
2018-09-12 12:00:00,31.23,31.27,31.23,31.26,104152.0,30.1683,30.2069,30.1683,30.1973,104152.0
2018-09-12 12:05:00,31.27,31.36,31.24,31.24,353512.0,30.2069,30.2939,30.178,30.178,353512.0
2018-09-12 12:10:00,31.23,31.28,31.23,31.26,33196.0,30.1683,30.2166,30.1683,30.1973,33196.0
2018-09-12 12:15:00,31.26,31.29,31.25,31.27,25488.0,30.1973,30.2263,30.1876,30.2069,25488.0
2018-09-12 12:20:00,31.28,31.32,31.28,31.31,16260.0,30.2166,30.2552,30.2166,30.2456,16260.0
2018-09-12 12:25:00,31.32,31.32,31.31,31.32,9388.0,30.2552,30.2552,30.2456,30.2552,9388.0
2018-09-12 12:30:00,31.32,31.32,31.3,31.3,16800.0,30.2552,30.2552,30.2359,30.2359,16800.0
2018-09-12 12:35:00,31.3,31.32,31.28,31.31,38676.0,30.2359,30.2552,30.2166,30.2456,38676.0
2018-09-12 12:40:00,31.35,31.35,31.34,31.35,19200.0,30.2842,30.2842,30.2746,30.2842,19200.0
2018-09-12 12:45:00,31.35,31.35,31.32,31.32,12124.0,30.2842,30.2842,30.2552,30.2552,12124.0
2018-09-12 12:50:00,31.34,31.35,31.33,31.34,31400.0,30.2746,30.2842,30.2649,30.2746,31400.0
2018-09-12 12:55:00,31.33,31.33,31.32,31.32,2000.0,30.2649,30.2649,30.2552,30.2552,2000.0
2018-09-12 13:00:00,31.34,31.35,31.32,31.32,7600.0,30.2746,30.2842,30.2552,30.2552,7600.0
2018-09-12 13:05:00,31.34,31.34,31.34,31.34,10000.0,30.2746,30.2746,30.2746,30.2746,10000.0
2018-09-12 13:10:00,31.35,31.36,31.34,31.35,23928.0,30.2842,30.2939,30.2746,30.2842,23928.0
2018-09-12 13:15:00,31.35,31.35,31.3,31.33,21800.0,30.2842,30.2842,30.2359,30.2649,21800.0
2018-09-12 13:20:00,31.34,31.36,31.34,31.36,9072.0,30.2746,30.2939,30.2746,30.2939,9072.0
2018-09-12 13:25:00,31.35,31.37,31.35,31.36,8200.0,30.2842,30.3035,30.2842,30.2939,8200.0
2018-09-12 13:30:00,31.35,31.39,31.34,31.34,80312.0,30.2842,30.3229,30.2746,30.2746,80312.0
2018-09-12 13:35:00,31.35,31.35,31.34,31.34,42236.0,30.2842,30.2842,30.2746,30.2746,42236.0
2018-09-12 13:40:00,31.34,31.34,31.29,31.29,54844.0,30.2746,30.2746,30.2263,30.2263,54844.0
2018-09-12 13:45:00,31.28,31.29,31.27,31.27,36440.0,30.2166,30.2263,30.2069,30.2069,36440.0
2018-09-12 13:50:00,31.28,31.28,31.26,31.28,29600.0,30.2166,30.2166,30.1973,30.2166,29600.0
2018-09-12 13:55:00,31.28,31.28,31.26,31.28,6000.0,30.2166,30.2166,30.1973,30.2166,6000.0
2018-09-12 14:00:00,31.29,31.3,31.27,31.29,22372.0,30.2263,30.2359,30.2069,30.2263,22372.0
2018-09-12 14:05:00,31.29,31.29,31.25,31.25,31176.0,30.2263,30.2263,30.1876,30.1876,31176.0
2018-09-12 14:10:00,31.26,31.29,31.24,31.26,30936.0,30.1973,30.2263,30.178,30.1973,30936.0
2018-09-12 14:15:00,31.25,31.27,31.25,31.27,19704.0,30.1876,30.2069,30.1876,30.2069,19704.0
2018-09-12 14:20:00,31.27,31.29,31.27,31.28,68776.0,30.2069,30.2263,30.2069,30.2166,68776.0
2018-09-12 14:25:00,31.29,31.29,31.27,31.27,16896.0,30.2263,30.2263,30.2069,30.2069,16896.0
2018-09-12 14:30:00,31.28,31.29,31.26,31.27,10968.0,30.2166,30.2263,30.1973,30.2069,10968.0
2018-09-12 14:35:00,31.28,31.28,31.27,31.28,12256.0,30.2166,30.2166,30.2069,30.2166,12256.0
2018-09-12 14:40:00,31.27,31.28,31.26,31.27,9968.0,30.2069,30.2166,30.1973,30.2069,9968.0
2018-09-12 14:45:00,31.27,31.3,31.23,31.29,81632.0,30.2069,30.2359,30.1683,30.2263,81632.0
2018-09-12 14:50:00,31.29,31.3,31.28,31.28,22000.0,30.2263,30.2359,30.2166,30.2166,22000.0
2018-09-12 14:55:00,31.29,31.29,31.29,31.29,4000.0,30.2263,30.2263,30.2263,30.2263,4000.0
2018-09-12 15:00:00,31.28,31.32,31.28,31.31,216548.0,30.2166,30.2552,30.2166,30.2456,216548.0
2018-09-12 15:05:00,31.31,31.34,31.31,31.33,57304.0,30.2456,30.2746,30.2456,30.2649,57304.0
2018-09-12 15:10:00,31.34,31.37,31.34,31.34,9992.0,30.2746,30.3035,30.2746,30.2746,9992.0
2018-09-12 15:15:00,31.35,31.36,31.34,31.35,5400.0,30.2842,30.2939,30.2746,30.2842,5400.0
2018-09-12 15:20:00,31.36,31.38,31.36,31.38,28024.0,30.2939,30.3132,30.2939,30.3132,28024.0
2018-09-12 15:25:00,31.38,31.4,31.38,31.4,24324.0,30.3132,30.3325,30.3132,30.3325,24324.0
2018-09-12 15:30:00,31.4,31.42,31.4,31.42,65304.0,30.3325,30.3518,30.3325,30.3518,65304.0
2018-09-12 15:35:00,31.4,31.41,31.4,31.41,16800.0,30.3325,30.3422,30.3325,30.3422,16800.0
2018-09-12 15:40:00,31.41,31.43,31.41,31.43,9504.0,30.3422,30.3615,30.3422,30.3615,9504.0
2018-09-12 15:45:00,31.41,31.41,31.36,31.36,59628.0,30.3422,30.3422,30.2939,30.2939,59628.0
2018-09-12 15:50:00,31.37,31.4,31.37,31.39,40948.0,30.3035,30.3325,30.3035,30.3229,40948.0
2018-09-12 15:55:00,31.38,31.39,31.35,31.36,152608.0,30.3132,30.3229,30.2842,30.2939,152608.0
2018-09-13 09:30:00,31.59,31.64,31.58,31.6,164968.0,30.5161,30.5644,30.5064,30.5257,164968.0
2018-09-13 09:35:00,31.61,31.68,31.6,31.68,139852.0,30.5354,30.603,30.5257,30.603,139852.0
2018-09-13 09:40:00,31.68,31.71,31.66,31.7,69672.0,30.603,30.632,30.5837,30.6223,69672.0
2018-09-13 09:45:00,31.71,31.73,31.68,31.73,95512.0,30.632,30.6513,30.603,30.6513,95512.0
2018-09-13 09:50:00,31.73,31.73,31.7,31.71,28648.0,30.6513,30.6513,30.6223,30.632,28648.0
2018-09-13 09:55:00,31.72,31.73,31.67,31.67,80904.0,30.6416,30.6513,30.5933,30.5933,80904.0
2018-09-13 10:00:00,31.68,31.74,31.68,31.72,61368.0,30.603,30.661,30.603,30.6416,61368.0
2018-09-13 10:05:00,31.72,31.75,31.7,31.74,140060.0,30.6416,30.6706,30.6223,30.661,140060.0
2018-09-13 10:10:00,31.74,31.75,31.72,31.73,39992.0,30.661,30.6706,30.6416,30.6513,39992.0
2018-09-13 10:15:00,31.72,31.75,31.61,31.66,286696.0,30.6416,30.6706,30.5354,30.5837,286696.0
2018-09-13 10:20:00,31.66,31.68,31.61,31.66,161384.0,30.5837,30.603,30.5354,30.5837,161384.0
2018-09-13 10:25:00,31.64,31.67,31.58,31.63,87588.0,30.5644,30.5933,30.5064,30.5547,87588.0
2018-09-13 10:30:00,31.64,31.67,31.62,31.65,62644.0,30.5644,30.5933,30.545,30.574,62644.0
2018-09-13 10:35:00,31.65,31.65,31.56,31.56,84276.0,30.574,30.574,30.4871,30.4871,84276.0
2018-09-13 10:40:00,31.56,31.59,31.53,31.59,64852.0,30.4871,30.5161,30.4581,30.5161,64852.0
2018-09-13 10:45:00,31.58,31.61,31.58,31.6,45140.0,30.5064,30.5354,30.5064,30.5257,45140.0
2018-09-13 10:50:00,31.58,31.59,31.55,31.58,100144.0,30.5064,30.5161,30.4774,30.5064,100144.0
2018-09-13 10:55:00,31.58,31.59,31.55,31.55,37708.0,30.5064,30.5161,30.4774,30.4774,37708.0
2018-09-13 11:00:00,31.58,31.58,31.54,31.56,19900.0,30.5064,30.5064,30.4678,30.4871,19900.0
2018-09-13 11:05:00,31.58,31.63,31.58,31.62,63788.0,30.5064,30.5547,30.5064,30.545,63788.0
2018-09-13 11:10:00,31.62,31.64,31.62,31.63,40000.0,30.545,30.5644,30.545,30.5547,40000.0
2018-09-13 11:15:00,31.62,31.62,31.6,31.6,6440.0,30.545,30.545,30.5257,30.5257,6440.0
2018-09-13 11:20:00,31.6,31.61,31.59,31.6,15404.0,30.5257,30.5354,30.5161,30.5257,15404.0
2018-09-13 11:25:00,31.58,31.61,31.55,31.57,92468.0,30.5064,30.5354,30.4774,30.4967,92468.0
2018-09-13 11:30:00,31.57,31.58,31.54,31.58,38384.0,30.4967,30.5064,30.4678,30.5064,38384.0
2018-09-13 11:35:00,31.58,31.6,31.58,31.6,17660.0,30.5064,30.5257,30.5064,30.5257,17660.0
2018-09-13 11:40:00,31.61,31.61,31.6,31.6,5376.0,30.5354,30.5354,30.5257,30.5257,5376.0
2018-09-13 11:45:00,31.6,31.64,31.6,31.64,60624.0,30.5257,30.5644,30.5257,30.5644,60624.0
2018-09-13 11:50:00,31.66,31.67,31.65,31.66,7200.0,30.5837,30.5933,30.574,30.5837,7200.0
2018-09-13 11:55:00,31.67,31.7,31.67,31.7,35936.0,30.5933,30.6223,30.5933,30.6223,35936.0
2018-09-13 12:00:00,31.7,31.74,31.7,31.7,47060.0,30.6223,30.661,30.6223,30.6223,47060.0
2018-09-13 12:05:00,31.7,31.71,31.67,31.68,33936.0,30.6223,30.632,30.5933,30.603,33936.0
2018-09-13 12:10:00,31.68,31.7,31.68,31.7,16336.0,30.603,30.6223,30.603,30.6223,16336.0
2018-09-13 12:15:00,31.7,31.7,31.67,31.69,19640.0,30.6223,30.6223,30.5933,30.6127,19640.0
2018-09-13 12:20:00,31.7,31.71,31.7,31.7,21632.0,30.6223,30.632,30.6223,30.6223,21632.0
2018-09-13 12:25:00,31.68,31.7,31.68,31.69,40788.0,30.603,30.6223,30.603,30.6127,40788.0
2018-09-13 12:30:00,31.69,31.71,31.68,31.7,11032.0,30.6127,30.632,30.603,30.6223,11032.0
2018-09-13 12:35:00,31.7,31.71,31.7,31.71,1600.0,30.6223,30.632,30.6223,30.632,1600.0
2018-09-13 12:40:00,31.71,31.71,31.7,31.7,10276.0,30.632,30.632,30.6223,30.6223,10276.0
2018-09-13 12:45:00,31.69,31.7,31.68,31.69,9888.0,30.6127,30.6223,30.603,30.6127,9888.0
2018-09-13 12:50:00,31.69,31.7,31.68,31.68,11600.0,30.6127,30.6223,30.603,30.603,11600.0
2018-09-13 12:55:00,31.67,31.68,31.67,31.68,16400.0,30.5933,30.603,30.5933,30.603,16400.0
2018-09-13 13:00:00,31.69,31.69,31.68,31.68,8000.0,30.6127,30.6127,30.603,30.603,8000.0
2018-09-13 13:05:00,31.69,31.7,31.65,31.66,16516.0,30.6127,30.6223,30.574,30.5837,16516.0
2018-09-13 13:10:00,31.65,31.65,31.64,31.65,31304.0,30.574,30.574,30.5644,30.574,31304.0
2018-09-13 13:15:00,31.66,31.67,31.65,31.66,37292.0,30.5837,30.5933,30.574,30.5837,37292.0
2018-09-13 13:20:00,31.66,31.67,31.65,31.65,14800.0,30.5837,30.5933,30.574,30.574,14800.0
2018-09-13 13:25:00,31.66,31.67,31.66,31.67,14648.0,30.5837,30.5933,30.5837,30.5933,14648.0
2018-09-13 13:30:00,31.66,31.68,31.66,31.67,109736.0,30.5837,30.603,30.5837,30.5933,109736.0
2018-09-13 13:35:00,31.66,31.68,31.65,31.67,36812.0,30.5837,30.603,30.574,30.5933,36812.0
2018-09-13 13:40:00,31.68,31.68,31.67,31.67,8608.0,30.603,30.603,30.5933,30.5933,8608.0
2018-09-13 13:45:00,31.67,31.68,31.66,31.66,31996.0,30.5933,30.603,30.5837,30.5837,31996.0
2018-09-13 13:50:00,31.65,31.66,31.64,31.65,29192.0,30.574,30.5837,30.5644,30.574,29192.0
2018-09-13 13:55:00,31.64,31.67,31.64,31.65,18848.0,30.5644,30.5933,30.5644,30.574,18848.0
2018-09-13 14:00:00,31.65,31.68,31.65,31.68,32260.0,30.574,30.603,30.574,30.603,32260.0
2018-09-13 14:05:00,31.68,31.7,31.67,31.68,18200.0,30.603,30.6223,30.5933,30.603,18200.0
2018-09-13 14:10:00,31.69,31.7,31.67,31.67,80744.0,30.6127,30.6223,30.5933,30.5933,80744.0
2018-09-13 14:15:00,31.67,31.68,31.61,31.63,30888.0,30.5933,30.603,30.5354,30.5547,30888.0
2018-09-13 14:20:00,31.62,31.65,31.61,31.65,39384.0,30.545,30.574,30.5354,30.574,39384.0
2018-09-13 14:25:00,31.65,31.67,31.65,31.66,27424.0,30.574,30.5933,30.574,30.5837,27424.0
2018-09-13 14:30:00,31.66,31.67,31.65,31.66,14632.0,30.5837,30.5933,30.574,30.5837,14632.0
2018-09-13 14:35:00,31.67,31.68,31.67,31.67,13244.0,30.5933,30.603,30.5933,30.5933,13244.0
2018-09-13 14:40:00,31.7,31.71,31.7,31.7,45992.0,30.6223,30.632,30.6223,30.6223,45992.0
2018-09-13 14:45:00,31.7,31.71,31.69,31.7,26848.0,30.6223,30.632,30.6127,30.6223,26848.0
2018-09-13 14:50:00,31.7,31.71,31.68,31.69,153308.0,30.6223,30.632,30.603,30.6127,153308.0
2018-09-13 14:55:00,31.7,31.72,31.7,31.72,43588.0,30.6223,30.6416,30.6223,30.6416,43588.0
2018-09-13 15:00:00,31.72,31.72,31.69,31.7,10664.0,30.6416,30.6416,30.6127,30.6223,10664.0
2018-09-13 15:05:00,31.68,31.68,31.67,31.68,13284.0,30.603,30.603,30.5933,30.603,13284.0
2018-09-13 15:10:00,31.67,31.69,31.67,31.68,6400.0,30.5933,30.6127,30.5933,30.603,6400.0
2018-09-13 15:15:00,31.68,31.69,31.66,31.67,18124.0,30.603,30.6127,30.5837,30.5933,18124.0
2018-09-13 15:20:00,31.67,31.68,31.67,31.68,45604.0,30.5933,30.603,30.5933,30.603,45604.0
2018-09-13 15:25:00,31.67,31.68,31.66,31.66,42112.0,30.5933,30.603,30.5837,30.5837,42112.0
2018-09-13 15:30:00,31.65,31.66,31.64,31.66,32744.0,30.574,30.5837,30.5644,30.5837,32744.0
2018-09-13 15:35:00,31.67,31.67,31.62,31.64,75460.0,30.5933,30.5933,30.545,30.5644,75460.0
2018-09-13 15:40:00,31.63,31.63,31.63,31.63,24120.0,30.5547,30.5547,30.5547,30.5547,24120.0
2018-09-13 15:45:00,31.61,31.65,31.61,31.65,126380.0,30.5354,30.574,30.5354,30.574,126380.0
2018-09-13 15:50:00,31.65,31.68,31.65,31.67,61532.0,30.574,30.603,30.574,30.5933,61532.0
2018-09-13 15:55:00,31.67,31.7,31.67,31.7,132288.0,30.5933,30.6223,30.5933,30.6223,132288.0
2018-09-14 09:30:00,31.76,31.77,31.7,31.74,104892.0,30.6803,30.6899,30.6223,30.661,104892.0
2018-09-14 09:35:00,31.74,31.76,31.74,31.76,59700.0,30.661,30.6803,30.661,30.6803,59700.0
2018-09-14 09:40:00,31.75,31.79,31.75,31.77,124048.0,30.6706,30.7093,30.6706,30.6899,124048.0
2018-09-14 09:45:00,31.77,31.79,31.73,31.73,21656.0,30.6899,30.7093,30.6513,30.6513,21656.0
2018-09-14 09:50:00,31.73,31.75,31.72,31.75,14384.0,30.6513,30.6706,30.6416,30.6706,14384.0
2018-09-14 09:55:00,31.75,31.75,31.72,31.74,38000.0,30.6706,30.6706,30.6416,30.661,38000.0
2018-09-14 10:00:00,31.73,31.74,31.69,31.69,45140.0,30.6513,30.661,30.6127,30.6127,45140.0
2018-09-14 10:05:00,31.7,31.71,31.64,31.64,30860.0,30.6223,30.632,30.5644,30.5644,30860.0
2018-09-14 10:10:00,31.66,31.68,31.65,31.65,15200.0,30.5837,30.603,30.574,30.574,15200.0
2018-09-14 10:15:00,31.68,31.72,31.68,31.7,24360.0,30.603,30.6416,30.603,30.6223,24360.0
2018-09-14 10:20:00,31.71,31.72,31.7,31.71,26400.0,30.632,30.6416,30.6223,30.632,26400.0
2018-09-14 10:25:00,31.71,31.72,31.69,31.72,12976.0,30.632,30.6416,30.6127,30.6416,12976.0
2018-09-14 10:30:00,31.73,31.75,31.73,31.75,5056.0,30.6513,30.6706,30.6513,30.6706,5056.0
2018-09-14 10:35:00,31.75,31.77,31.74,31.74,25120.0,30.6706,30.6899,30.661,30.661,25120.0
2018-09-14 10:40:00,31.74,31.77,31.73,31.77,56976.0,30.661,30.6899,30.6513,30.6899,56976.0
2018-09-14 10:45:00,31.76,31.76,31.74,31.74,40172.0,30.6803,30.6803,30.661,30.661,40172.0
2018-09-14 10:50:00,31.73,31.75,31.73,31.75,38560.0,30.6513,30.6706,30.6513,30.6706,38560.0
2018-09-14 10:55:00,31.75,31.77,31.75,31.76,21468.0,30.6706,30.6899,30.6706,30.6803,21468.0
2018-09-14 11:00:00,31.74,31.77,31.74,31.77,12412.0,30.661,30.6899,30.661,30.6899,12412.0
2018-09-14 11:05:00,31.77,31.8,31.77,31.78,57456.0,30.6899,30.7189,30.6899,30.6996,57456.0
2018-09-14 11:10:00,31.78,31.78,31.73,31.74,22208.0,30.6996,30.6996,30.6513,30.661,22208.0
2018-09-14 11:15:00,31.75,31.75,31.73,31.74,153696.0,30.6706,30.6706,30.6513,30.661,153696.0
2018-09-14 11:20:00,31.74,31.77,31.73,31.76,45796.0,30.661,30.6899,30.6513,30.6803,45796.0
2018-09-14 11:25:00,31.77,31.79,31.77,31.79,15308.0,30.6899,30.7093,30.6899,30.7093,15308.0
2018-09-14 11:30:00,31.77,31.79,31.76,31.78,17200.0,30.6899,30.7093,30.6803,30.6996,17200.0
2018-09-14 11:35:00,31.77,31.77,31.75,31.77,7672.0,30.6899,30.6899,30.6706,30.6899,7672.0
2018-09-14 11:40:00,31.77,31.77,31.77,31.77,800.0,30.6899,30.6899,30.6899,30.6899,800.0
2018-09-14 11:45:00,31.78,31.79,31.78,31.78,6820.0,30.6996,30.7093,30.6996,30.6996,6820.0
2018-09-14 11:50:00,31.77,31.8,31.77,31.77,30256.0,30.6899,30.7189,30.6899,30.6899,30256.0
2018-09-14 11:55:00,31.77,31.78,31.77,31.78,24888.0,30.6899,30.6996,30.6899,30.6996,24888.0
2018-09-14 12:00:00,31.78,31.78,31.62,31.66,474160.0,30.6996,30.6996,30.545,30.5837,474160.0
2018-09-14 12:05:00,31.63,31.65,31.59,31.65,467920.0,30.5547,30.574,30.5161,30.574,467920.0
2018-09-14 12:10:00,31.65,31.66,31.6,31.64,361140.0,30.574,30.5837,30.5257,30.5644,361140.0
2018-09-14 12:15:00,31.64,31.67,31.61,31.61,159864.0,30.5644,30.5933,30.5354,30.5354,159864.0
2018-09-14 12:20:00,31.61,31.64,31.56,31.57,196984.0,30.5354,30.5644,30.4871,30.4967,196984.0
2018-09-14 12:25:00,31.59,31.61,31.58,31.6,83900.0,30.5161,30.5354,30.5064,30.5257,83900.0
2018-09-14 12:30:00,31.6,31.62,31.58,31.61,36156.0,30.5257,30.545,30.5064,30.5354,36156.0
2018-09-14 12:35:00,31.6,31.61,31.58,31.61,22324.0,30.5257,30.5354,30.5064,30.5354,22324.0
2018-09-14 12:40:00,31.6,31.63,31.6,31.61,115112.0,30.5257,30.5547,30.5257,30.5354,115112.0
2018-09-14 12:45:00,31.61,31.64,31.6,31.64,17516.0,30.5354,30.5644,30.5257,30.5644,17516.0
2018-09-14 12:50:00,31.61,31.62,31.6,31.6,10792.0,30.5354,30.545,30.5257,30.5257,10792.0
2018-09-14 12:55:00,31.61,31.63,31.59,31.59,126920.0,30.5354,30.5547,30.5161,30.5161,126920.0
2018-09-14 13:00:00,31.58,31.6,31.58,31.59,24400.0,30.5064,30.5257,30.5064,30.5161,24400.0
2018-09-14 13:05:00,31.6,31.6,31.54,31.55,151716.0,30.5257,30.5257,30.4678,30.4774,151716.0
2018-09-14 13:10:00,31.53,31.57,31.52,31.56,149036.0,30.4581,30.4967,30.4484,30.4871,149036.0
2018-09-14 13:15:00,31.56,31.6,31.56,31.59,30156.0,30.4871,30.5257,30.4871,30.5161,30156.0
2018-09-14 13:20:00,31.59,31.61,31.58,31.6,55400.0,30.5161,30.5354,30.5064,30.5257,55400.0
2018-09-14 13:25:00,31.61,31.61,31.61,31.61,1200.0,30.5354,30.5354,30.5354,30.5354,1200.0
2018-09-14 13:30:00,31.63,31.64,31.63,31.63,18876.0,30.5547,30.5644,30.5547,30.5547,18876.0
2018-09-14 13:35:00,31.64,31.64,31.64,31.64,2560.0,30.5644,30.5644,30.5644,30.5644,2560.0
2018-09-14 13:40:00,31.64,31.66,31.64,31.64,2000.0,30.5644,30.5837,30.5644,30.5644,2000.0
2018-09-14 13:45:00,31.64,31.64,31.62,31.63,9768.0,30.5644,30.5644,30.545,30.5547,9768.0
2018-09-14 13:50:00,31.66,31.66,31.65,31.66,14720.0,30.5837,30.5837,30.574,30.5837,14720.0
2018-09-14 13:55:00,31.66,31.66,31.66,31.66,8800.0,30.5837,30.5837,30.5837,30.5837,8800.0
2018-09-14 14:00:00,31.66,31.69,31.66,31.67,29412.0,30.5837,30.6127,30.5837,30.5933,29412.0
2018-09-14 14:05:00,31.65,31.68,31.65,31.68,15400.0,30.574,30.603,30.574,30.603,15400.0
2018-09-14 14:10:00,31.65,31.67,31.65,31.67,1200.0,30.574,30.5933,30.574,30.5933,1200.0
2018-09-14 14:15:00,31.68,31.68,31.66,31.66,5296.0,30.603,30.603,30.5837,30.5837,5296.0
2018-09-14 14:20:00,31.67,31.69,31.67,31.68,44520.0,30.5933,30.6127,30.5933,30.603,44520.0
2018-09-14 14:25:00,31.68,31.68,31.65,31.67,48196.0,30.603,30.603,30.574,30.5933,48196.0
2018-09-14 14:30:00,31.68,31.68,31.65,31.67,24640.0,30.603,30.603,30.574,30.5933,24640.0
2018-09-14 14:35:00,31.67,31.68,31.66,31.68,17292.0,30.5933,30.603,30.5837,30.603,17292.0
2018-09-14 14:40:00,31.68,31.68,31.67,31.67,4796.0,30.603,30.603,30.5933,30.5933,4796.0
2018-09-14 14:45:00,31.67,31.68,31.66,31.68,25716.0,30.5933,30.603,30.5837,30.603,25716.0
2018-09-14 14:50:00,31.68,31.69,31.68,31.69,8032.0,30.603,30.6127,30.603,30.6127,8032.0
2018-09-14 14:55:00,31.69,31.7,31.69,31.69,19684.0,30.6127,30.6223,30.6127,30.6127,19684.0
2018-09-14 15:00:00,31.69,31.7,31.69,31.7,8636.0,30.6127,30.6223,30.6127,30.6223,8636.0
2018-09-14 15:05:00,31.69,31.7,31.69,31.7,12400.0,30.6127,30.6223,30.6127,30.6223,12400.0
2018-09-14 15:10:00,31.7,31.71,31.7,31.71,29564.0,30.6223,30.632,30.6223,30.632,29564.0
2018-09-14 15:15:00,31.71,31.72,31.71,31.72,11036.0,30.632,30.6416,30.632,30.6416,11036.0
2018-09-14 15:20:00,31.72,31.72,31.7,31.7,21792.0,30.6416,30.6416,30.6223,30.6223,21792.0
2018-09-14 15:25:00,31.7,31.7,31.68,31.68,36288.0,30.6223,30.6223,30.603,30.603,36288.0
2018-09-14 15:30:00,31.69,31.72,31.69,31.72,4800.0,30.6127,30.6416,30.6127,30.6416,4800.0
2018-09-14 15:35:00,31.71,31.72,31.69,31.72,22000.0,30.632,30.6416,30.6127,30.6416,22000.0
2018-09-14 15:40:00,31.72,31.72,31.71,31.72,21052.0,30.6416,30.6416,30.632,30.6416,21052.0
2018-09-14 15:45:00,31.72,31.74,31.71,31.74,128640.0,30.6416,30.661,30.632,30.661,128640.0
2018-09-14 15:50:00,31.74,31.77,31.74,31.74,264920.0,30.661,30.6899,30.661,30.661,264920.0
2018-09-14 15:55:00,31.74,31.75,31.71,31.72,73216.0,30.661,30.6706,30.632,30.6416,73216.0
2018-09-17 09:30:00,31.71,31.71,31.64,31.66,111464.0,30.632,30.632,30.5644,30.5837,111464.0
2018-09-17 09:35:00,31.65,31.67,31.62,31.62,66132.0,30.574,30.5933,30.545,30.545,66132.0
2018-09-17 09:40:00,31.62,31.62,31.6,31.61,38496.0,30.545,30.545,30.5257,30.5354,38496.0
2018-09-17 09:45:00,31.63,31.64,31.6,31.61,83808.0,30.5547,30.5644,30.5257,30.5354,83808.0
2018-09-17 09:50:00,31.6,31.62,31.59,31.59,36720.0,30.5257,30.545,30.5161,30.5161,36720.0
2018-09-17 09:55:00,31.59,31.62,31.59,31.62,52176.0,30.5161,30.545,30.5161,30.545,52176.0
2018-09-17 10:00:00,31.62,31.63,31.59,31.6,111308.0,30.545,30.5547,30.5161,30.5257,111308.0
2018-09-17 10:05:00,31.61,31.61,31.56,31.59,85800.0,30.5354,30.5354,30.4871,30.5161,85800.0
2018-09-17 10:10:00,31.6,31.61,31.6,31.61,49380.0,30.5257,30.5354,30.5257,30.5354,49380.0
2018-09-17 10:15:00,31.61,31.61,31.57,31.6,32388.0,30.5354,30.5354,30.4967,30.5257,32388.0
2018-09-17 10:20:00,31.59,31.62,31.59,31.59,22664.0,30.5161,30.545,30.5161,30.5161,22664.0
2018-09-17 10:25:00,31.59,31.61,31.59,31.59,16908.0,30.5161,30.5354,30.5161,30.5161,16908.0
2018-09-17 10:30:00,31.57,31.6,31.56,31.58,36400.0,30.4967,30.5257,30.4871,30.5064,36400.0
2018-09-17 10:35:00,31.59,31.59,31.56,31.58,73740.0,30.5161,30.5161,30.4871,30.5064,73740.0
2018-09-17 10:40:00,31.58,31.6,31.57,31.58,33408.0,30.5064,30.5257,30.4967,30.5064,33408.0
2018-09-17 10:45:00,31.57,31.58,31.52,31.53,20720.0,30.4967,30.5064,30.4484,30.4581,20720.0
2018-09-17 10:50:00,31.53,31.54,31.48,31.49,257876.0,30.4581,30.4678,30.4098,30.4195,257876.0
2018-09-17 10:55:00,31.48,31.49,31.46,31.48,118600.0,30.4098,30.4195,30.3905,30.4098,118600.0
2018-09-17 11:00:00,31.48,31.52,31.48,31.52,46036.0,30.4098,30.4484,30.4098,30.4484,46036.0
2018-09-17 11:05:00,31.52,31.53,31.51,31.53,24784.0,30.4484,30.4581,30.4388,30.4581,24784.0
2018-09-17 11:10:00,31.55,31.56,31.54,31.56,30708.0,30.4774,30.4871,30.4678,30.4871,30708.0
2018-09-17 11:15:00,31.56,31.57,31.55,31.55,52892.0,30.4871,30.4967,30.4774,30.4774,52892.0
2018-09-17 11:20:00,31.54,31.56,31.53,31.55,19668.0,30.4678,30.4871,30.4581,30.4774,19668.0
2018-09-17 11:25:00,31.54,31.55,31.53,31.54,46576.0,30.4678,30.4774,30.4581,30.4678,46576.0
2018-09-17 11:30:00,31.55,31.55,31.53,31.54,2976.0,30.4774,30.4774,30.4581,30.4678,2976.0
2018-09-17 11:35:00,31.55,31.57,31.54,31.54,5400.0,30.4774,30.4967,30.4678,30.4678,5400.0
2018-09-17 11:40:00,31.54,31.56,31.54,31.56,12688.0,30.4678,30.4871,30.4678,30.4871,12688.0
2018-09-17 11:45:00,31.55,31.55,31.52,31.54,19524.0,30.4774,30.4774,30.4484,30.4678,19524.0
2018-09-17 11:50:00,31.54,31.56,31.54,31.55,4200.0,30.4678,30.4871,30.4678,30.4774,4200.0
2018-09-17 11:55:00,31.56,31.57,31.55,31.56,3200.0,30.4871,30.4967,30.4774,30.4871,3200.0
2018-09-17 12:00:00,31.57,31.57,31.55,31.57,6564.0,30.4967,30.4967,30.4774,30.4967,6564.0
2018-09-17 12:05:00,31.56,31.56,31.55,31.55,4000.0,30.4871,30.4871,30.4774,30.4774,4000.0
2018-09-17 12:10:00,31.56,31.56,31.54,31.55,17200.0,30.4871,30.4871,30.4678,30.4774,17200.0
2018-09-17 12:15:00,31.54,31.56,31.54,31.56,8000.0,30.4678,30.4871,30.4678,30.4871,8000.0
2018-09-17 12:20:00,31.56,31.58,31.56,31.58,1700.0,30.4871,30.5064,30.4871,30.5064,1700.0
2018-09-17 12:25:00,31.59,31.6,31.57,31.57,47128.0,30.5161,30.5257,30.4967,30.4967,47128.0
2018-09-17 12:30:00,31.58,31.58,31.55,31.55,21600.0,30.5064,30.5064,30.4774,30.4774,21600.0
2018-09-17 12:35:00,31.55,31.57,31.54,31.57,28176.0,30.4774,30.4967,30.4678,30.4967,28176.0
2018-09-17 12:40:00,31.56,31.56,31.55,31.55,14400.0,30.4871,30.4871,30.4774,30.4774,14400.0
2018-09-17 12:45:00,31.56,31.57,31.56,31.57,5600.0,30.4871,30.4967,30.4871,30.4967,5600.0
2018-09-17 12:50:00,31.58,31.58,31.52,31.53,20840.0,30.5064,30.5064,30.4484,30.4581,20840.0
2018-09-17 12:55:00,31.52,31.56,31.5,31.55,37140.0,30.4484,30.4871,30.4291,30.4774,37140.0
2018-09-17 13:00:00,31.55,31.56,31.53,31.53,5144.0,30.4774,30.4871,30.4581,30.4581,5144.0
2018-09-17 13:05:00,31.52,31.54,31.52,31.54,2400.0,30.4484,30.4678,30.4484,30.4678,2400.0
2018-09-17 13:10:00,31.53,31.53,31.5,31.5,4000.0,30.4581,30.4581,30.4291,30.4291,4000.0
2018-09-17 13:15:00,31.5,31.51,31.49,31.49,9816.0,30.4291,30.4388,30.4195,30.4195,9816.0
2018-09-17 13:20:00,31.49,31.5,31.48,31.48,8000.0,30.4195,30.4291,30.4098,30.4098,8000.0
2018-09-17 13:25:00,31.5,31.5,31.48,31.48,8400.0,30.4291,30.4291,30.4098,30.4098,8400.0
2018-09-17 13:30:00,31.47,31.47,31.43,31.46,30860.0,30.4001,30.4001,30.3615,30.3905,30860.0
2018-09-17 13:35:00,31.46,31.46,31.43,31.44,6400.0,30.3905,30.3905,30.3615,30.3712,6400.0
2018-09-17 13:40:00,31.45,31.47,31.45,31.46,28800.0,30.3808,30.4001,30.3808,30.3905,28800.0
2018-09-17 13:45:00,31.46,31.48,31.46,31.48,1840.0,30.3905,30.4098,30.3905,30.4098,1840.0
2018-09-17 13:50:00,31.48,31.5,31.47,31.5,11312.0,30.4098,30.4291,30.4001,30.4291,11312.0
2018-09-17 13:55:00,31.52,31.54,31.51,31.51,8400.0,30.4484,30.4678,30.4388,30.4388,8400.0
2018-09-17 14:00:00,31.5,31.51,31.49,31.5,2400.0,30.4291,30.4388,30.4195,30.4291,2400.0
2018-09-17 14:05:00,31.5,31.51,31.5,31.5,1876.0,30.4291,30.4388,30.4291,30.4291,1876.0
2018-09-17 14:10:00,31.51,31.52,31.51,31.52,14332.0,30.4388,30.4484,30.4388,30.4484,14332.0
2018-09-17 14:15:00,31.52,31.52,31.52,31.52,3200.0,30.4484,30.4484,30.4484,30.4484,3200.0
2018-09-17 14:20:00,31.52,31.52,31.52,31.52,5600.0,30.4484,30.4484,30.4484,30.4484,5600.0
2018-09-17 14:25:00,31.52,31.53,31.51,31.51,6000.0,30.4484,30.4581,30.4388,30.4388,6000.0
2018-09-17 14:30:00,31.5,31.52,31.5,31.52,6356.0,30.4291,30.4484,30.4291,30.4484,6356.0
2018-09-17 14:35:00,31.53,31.53,31.51,31.52,7548.0,30.4581,30.4581,30.4388,30.4484,7548.0
2018-09-17 14:40:00,31.52,31.52,31.51,31.52,1656.0,30.4484,30.4484,30.4388,30.4484,1656.0
2018-09-17 14:45:00,31.51,31.51,31.49,31.51,16568.0,30.4388,30.4388,30.4195,30.4388,16568.0
2018-09-17 14:50:00,31.5,31.5,31.49,31.49,6800.0,30.4291,30.4291,30.4195,30.4195,6800.0
2018-09-17 14:55:00,31.49,31.49,31.42,31.44,116104.0,30.4195,30.4195,30.3518,30.3712,116104.0
2018-09-17 15:00:00,31.46,31.46,31.45,31.45,21276.0,30.3905,30.3905,30.3808,30.3808,21276.0
2018-09-17 15:05:00,31.45,31.45,31.41,31.42,100308.0,30.3808,30.3808,30.3422,30.3518,100308.0
2018-09-17 15:10:00,31.43,31.45,31.42,31.42,21128.0,30.3615,30.3808,30.3518,30.3518,21128.0
2018-09-17 15:15:00,31.43,31.43,31.38,31.38,89056.0,30.3615,30.3615,30.3132,30.3132,89056.0
2018-09-17 15:20:00,31.38,31.38,31.35,31.37,101736.0,30.3132,30.3132,30.2842,30.3035,101736.0
2018-09-17 15:25:00,31.36,31.39,31.35,31.38,51660.0,30.2939,30.3229,30.2842,30.3132,51660.0
2018-09-17 15:30:00,31.38,31.4,31.35,31.36,50908.0,30.3132,30.3325,30.2842,30.2939,50908.0
2018-09-17 15:35:00,31.35,31.36,31.33,31.33,48888.0,30.2842,30.2939,30.2649,30.2649,48888.0
2018-09-17 15:40:00,31.33,31.35,31.31,31.35,50024.0,30.2649,30.2842,30.2456,30.2842,50024.0
2018-09-17 15:45:00,31.35,31.4,31.35,31.38,70876.0,30.2842,30.3325,30.2842,30.3132,70876.0
2018-09-17 15:50:00,31.38,31.38,31.32,31.32,76748.0,30.3132,30.3132,30.2552,30.2552,76748.0
2018-09-17 15:55:00,31.32,31.38,31.31,31.38,139688.0,30.2552,30.3132,30.2456,30.3132,139688.0
2018-09-18 09:30:00,31.42,31.57,31.42,31.56,339556.0,30.3518,30.4967,30.3518,30.4871,339556.0
2018-09-18 09:35:00,31.56,31.6,31.56,31.59,255784.0,30.4871,30.5257,30.4871,30.5161,255784.0
2018-09-18 09:40:00,31.61,31.61,31.55,31.6,273688.0,30.5354,30.5354,30.4774,30.5257,273688.0
2018-09-18 09:45:00,31.6,31.63,31.58,31.59,94676.0,30.5257,30.5547,30.5064,30.5161,94676.0
2018-09-18 09:50:00,31.57,31.58,31.56,31.56,119404.0,30.4967,30.5064,30.4871,30.4871,119404.0
2018-09-18 09:55:00,31.57,31.61,31.57,31.57,13824.0,30.4967,30.5354,30.4967,30.4967,13824.0
2018-09-18 10:00:00,31.58,31.59,31.53,31.55,70876.0,30.5064,30.5161,30.4581,30.4774,70876.0
2018-09-18 10:05:00,31.55,31.56,31.52,31.55,22228.0,30.4774,30.4871,30.4484,30.4774,22228.0
2018-09-18 10:10:00,31.52,31.6,31.51,31.6,73688.0,30.4484,30.5257,30.4388,30.5257,73688.0
2018-09-18 10:15:00,31.61,31.63,31.61,31.61,166476.0,30.5354,30.5547,30.5354,30.5354,166476.0
2018-09-18 10:20:00,31.63,31.65,31.62,31.64,125508.0,30.5547,30.574,30.545,30.5644,125508.0
2018-09-18 10:25:00,31.65,31.66,31.62,31.63,28012.0,30.574,30.5837,30.545,30.5547,28012.0
2018-09-18 10:30:00,31.65,31.65,31.59,31.59,22044.0,30.574,30.574,30.5161,30.5161,22044.0
2018-09-18 10:35:00,31.61,31.63,31.61,31.62,23840.0,30.5354,30.5547,30.5354,30.545,23840.0
2018-09-18 10:40:00,31.61,31.67,31.6,31.66,59172.0,30.5354,30.5933,30.5257,30.5837,59172.0
2018-09-18 10:45:00,31.66,31.68,31.65,31.65,31988.0,30.5837,30.603,30.574,30.574,31988.0
2018-09-18 10:50:00,31.66,31.66,31.64,31.65,30504.0,30.5837,30.5837,30.5644,30.574,30504.0
2018-09-18 10:55:00,31.65,31.69,31.65,31.68,42044.0,30.574,30.6127,30.574,30.603,42044.0
2018-09-18 11:00:00,31.68,31.72,31.67,31.67,114912.0,30.603,30.6416,30.5933,30.5933,114912.0
2018-09-18 11:05:00,31.66,31.71,31.66,31.71,12400.0,30.5837,30.632,30.5837,30.632,12400.0
2018-09-18 11:10:00,31.7,31.72,31.69,31.72,59048.0,30.6223,30.6416,30.6127,30.6416,59048.0
2018-09-18 11:15:00,31.72,31.73,31.72,31.72,15032.0,30.6416,30.6513,30.6416,30.6416,15032.0
2018-09-18 11:20:00,31.73,31.74,31.71,31.73,14700.0,30.6513,30.661,30.632,30.6513,14700.0
2018-09-18 11:25:00,31.73,31.76,31.72,31.75,291848.0,30.6513,30.6803,30.6416,30.6706,291848.0
2018-09-18 11:30:00,31.75,31.75,31.73,31.74,116800.0,30.6706,30.6706,30.6513,30.661,116800.0
2018-09-18 11:35:00,31.74,31.76,31.74,31.75,41916.0,30.661,30.6803,30.661,30.6706,41916.0
2018-09-18 11:40:00,31.76,31.78,31.75,31.78,83744.0,30.6803,30.6996,30.6706,30.6996,83744.0
2018-09-18 11:45:00,31.78,31.78,31.76,31.77,65520.0,30.6996,30.6996,30.6803,30.6899,65520.0
2018-09-18 11:50:00,31.77,31.77,31.75,31.75,33468.0,30.6899,30.6899,30.6706,30.6706,33468.0
2018-09-18 11:55:00,31.75,31.77,31.75,31.77,3000.0,30.6706,30.6899,30.6706,30.6899,3000.0
2018-09-18 12:00:00,31.78,31.82,31.78,31.81,37616.0,30.6996,30.7382,30.6996,30.7286,37616.0
2018-09-18 12:05:00,31.82,31.82,31.8,31.8,20904.0,30.7382,30.7382,30.7189,30.7189,20904.0
2018-09-18 12:10:00,31.8,31.8,31.78,31.79,34128.0,30.7189,30.7189,30.6996,30.7093,34128.0
2018-09-18 12:15:00,31.78,31.78,31.76,31.76,36016.0,30.6996,30.6996,30.6803,30.6803,36016.0
2018-09-18 12:20:00,31.76,31.77,31.75,31.75,31192.0,30.6803,30.6899,30.6706,30.6706,31192.0
2018-09-18 12:25:00,31.75,31.76,31.75,31.75,63412.0,30.6706,30.6803,30.6706,30.6706,63412.0
2018-09-18 12:30:00,31.74,31.77,31.74,31.76,25196.0,30.661,30.6899,30.661,30.6803,25196.0
2018-09-18 12:35:00,31.77,31.78,31.77,31.78,11112.0,30.6899,30.6996,30.6899,30.6996,11112.0
2018-09-18 12:40:00,31.76,31.77,31.74,31.75,49868.0,30.6803,30.6899,30.661,30.6706,49868.0
2018-09-18 12:45:00,31.75,31.75,31.73,31.73,13136.0,30.6706,30.6706,30.6513,30.6513,13136.0
2018-09-18 12:50:00,31.74,31.74,31.72,31.72,14400.0,30.661,30.661,30.6416,30.6416,14400.0
2018-09-18 12:55:00,31.74,31.75,31.73,31.74,11136.0,30.661,30.6706,30.6513,30.661,11136.0
2018-09-18 13:00:00,31.74,31.75,31.74,31.75,26928.0,30.661,30.6706,30.661,30.6706,26928.0
2018-09-18 13:05:00,31.76,31.77,31.75,31.77,4668.0,30.6803,30.6899,30.6706,30.6899,4668.0
2018-09-18 13:10:00,31.76,31.77,31.75,31.77,22192.0,30.6803,30.6899,30.6706,30.6899,22192.0
2018-09-18 13:15:00,31.78,31.78,31.77,31.78,13844.0,30.6996,30.6996,30.6899,30.6996,13844.0
2018-09-18 13:20:00,31.76,31.76,31.75,31.75,8668.0,30.6803,30.6803,30.6706,30.6706,8668.0
2018-09-18 13:25:00,31.75,31.75,31.73,31.73,5876.0,30.6706,30.6706,30.6513,30.6513,5876.0
2018-09-18 13:30:00,31.73,31.73,31.71,31.72,8832.0,30.6513,30.6513,30.632,30.6416,8832.0
2018-09-18 13:35:00,31.73,31.75,31.73,31.75,8404.0,30.6513,30.6706,30.6513,30.6706,8404.0
2018-09-18 13:40:00,31.75,31.75,31.74,31.75,18864.0,30.6706,30.6706,30.661,30.6706,18864.0
2018-09-18 13:45:00,31.75,31.76,31.73,31.76,16608.0,30.6706,30.6803,30.6513,30.6803,16608.0
2018-09-18 13:50:00,31.75,31.78,31.75,31.78,20164.0,30.6706,30.6996,30.6706,30.6996,20164.0
2018-09-18 13:55:00,31.78,31.79,31.77,31.77,4000.0,30.6996,30.7093,30.6899,30.6899,4000.0
2018-09-18 14:00:00,31.78,31.79,31.77,31.79,11824.0,30.6996,30.7093,30.6899,30.7093,11824.0
2018-09-18 14:05:00,31.78,31.79,31.77,31.78,12520.0,30.6996,30.7093,30.6899,30.6996,12520.0
2018-09-18 14:10:00,31.79,31.8,31.79,31.79,142800.0,30.7093,30.7189,30.7093,30.7093,142800.0
2018-09-18 14:15:00,31.8,31.81,31.78,31.8,324792.0,30.7189,30.7286,30.6996,30.7189,324792.0
2018-09-18 14:20:00,31.8,31.81,31.78,31.81,121252.0,30.7189,30.7286,30.6996,30.7286,121252.0
2018-09-18 14:25:00,31.81,31.83,31.81,31.82,128304.0,30.7286,30.7479,30.7286,30.7382,128304.0
2018-09-18 14:30:00,31.83,31.84,31.82,31.83,18612.0,30.7479,30.7576,30.7382,30.7479,18612.0
2018-09-18 14:35:00,31.84,31.86,31.83,31.83,16880.0,30.7576,30.7769,30.7479,30.7479,16880.0
2018-09-18 14:40:00,31.84,31.85,31.83,31.84,30080.0,30.7576,30.7672,30.7479,30.7576,30080.0
2018-09-18 14:45:00,31.84,31.84,31.82,31.82,29080.0,30.7576,30.7576,30.7382,30.7382,29080.0
2018-09-18 14:50:00,31.82,31.82,31.79,31.8,29048.0,30.7382,30.7382,30.7093,30.7189,29048.0
2018-09-18 14:55:00,31.81,31.81,31.79,31.79,120404.0,30.7286,30.7286,30.7093,30.7093,120404.0
2018-09-18 15:00:00,31.79,31.8,31.78,31.8,4548.0,30.7093,30.7189,30.6996,30.7189,4548.0
2018-09-18 15:05:00,31.8,31.8,31.78,31.78,4148.0,30.7189,30.7189,30.6996,30.6996,4148.0
2018-09-18 15:10:00,31.78,31.8,31.78,31.8,10280.0,30.6996,30.7189,30.6996,30.7189,10280.0
2018-09-18 15:15:00,31.78,31.79,31.77,31.78,75696.0,30.6996,30.7093,30.6899,30.6996,75696.0
2018-09-18 15:20:00,31.79,31.82,31.79,31.81,71328.0,30.7093,30.7382,30.7093,30.7286,71328.0
2018-09-18 15:25:00,31.81,31.81,31.8,31.8,80692.0,30.7286,30.7286,30.7189,30.7189,80692.0
2018-09-18 15:30:00,31.79,31.79,31.77,31.77,37636.0,30.7093,30.7093,30.6899,30.6899,37636.0
2018-09-18 15:35:00,31.77,31.78,31.76,31.77,30040.0,30.6899,30.6996,30.6803,30.6899,30040.0
2018-09-18 15:40:00,31.78,31.79,31.75,31.77,48300.0,30.6996,30.7093,30.6706,30.6899,48300.0
2018-09-18 15:45:00,31.76,31.76,31.72,31.74,130588.0,30.6803,30.6803,30.6416,30.661,130588.0
2018-09-18 15:50:00,31.73,31.73,31.7,31.71,243916.0,30.6513,30.6513,30.6223,30.632,243916.0
2018-09-18 15:55:00,31.7,31.75,31.7,31.72,166288.0,30.6223,30.6706,30.6223,30.6416,166288.0
2018-09-19 09:30:00,31.71,31.84,31.71,31.81,399464.0,30.632,30.7576,30.632,30.7286,399464.0
2018-09-19 09:35:00,31.82,31.83,31.77,31.78,40844.0,30.7382,30.7479,30.6899,30.6996,40844.0
2018-09-19 09:40:00,31.77,31.79,31.75,31.78,278748.0,30.6899,30.7093,30.6706,30.6996,278748.0
2018-09-19 09:45:00,31.78,31.79,31.75,31.76,53024.0,30.6996,30.7093,30.6706,30.6803,53024.0
2018-09-19 09:50:00,31.75,31.79,31.75,31.78,50076.0,30.6706,30.7093,30.6706,30.6996,50076.0
2018-09-19 09:55:00,31.77,31.79,31.76,31.78,50000.0,30.6899,30.7093,30.6803,30.6996,50000.0
2018-09-19 10:00:00,31.78,31.83,31.78,31.83,49988.0,30.6996,30.7479,30.6996,30.7479,49988.0
2018-09-19 10:05:00,31.83,31.83,31.79,31.79,33508.0,30.7479,30.7479,30.7093,30.7093,33508.0
2018-09-19 10:10:00,31.79,31.79,31.72,31.73,75116.0,30.7093,30.7093,30.6416,30.6513,75116.0
2018-09-19 10:15:00,31.71,31.72,31.69,31.71,43068.0,30.632,30.6416,30.6127,30.632,43068.0
2018-09-19 10:20:00,31.7,31.75,31.7,31.73,221656.0,30.6223,30.6706,30.6223,30.6513,221656.0
2018-09-19 10:25:00,31.75,31.79,31.73,31.73,127504.0,30.6706,30.7093,30.6513,30.6513,127504.0
2018-09-19 10:30:00,31.75,31.77,31.73,31.74,38264.0,30.6706,30.6899,30.6513,30.661,38264.0
2018-09-19 10:35:00,31.74,31.76,31.73,31.75,17652.0,30.661,30.6803,30.6513,30.6706,17652.0
2018-09-19 10:40:00,31.75,31.78,31.74,31.78,14380.0,30.6706,30.6996,30.661,30.6996,14380.0
2018-09-19 10:45:00,31.79,31.79,31.78,31.78,6076.0,30.7093,30.7093,30.6996,30.6996,6076.0
2018-09-19 10:50:00,31.78,31.78,31.75,31.76,18240.0,30.6996,30.6996,30.6706,30.6803,18240.0
2018-09-19 10:55:00,31.75,31.75,31.73,31.75,6212.0,30.6706,30.6706,30.6513,30.6706,6212.0
2018-09-19 11:00:00,31.75,31.76,31.73,31.76,11200.0,30.6706,30.6803,30.6513,30.6803,11200.0
2018-09-19 11:05:00,31.77,31.85,31.77,31.85,226180.0,30.6899,30.7672,30.6899,30.7672,226180.0
2018-09-19 11:10:00,31.86,31.86,31.84,31.84,238496.0,30.7769,30.7769,30.7576,30.7576,238496.0
2018-09-19 11:15:00,31.86,31.88,31.83,31.83,62096.0,30.7769,30.7962,30.7479,30.7479,62096.0
2018-09-19 11:20:00,31.83,31.83,31.81,31.81,131100.0,30.7479,30.7479,30.7286,30.7286,131100.0
2018-09-19 11:25:00,31.82,31.82,31.79,31.8,27684.0,30.7382,30.7382,30.7093,30.7189,27684.0
2018-09-19 11:30:00,31.79,31.82,31.79,31.81,145576.0,30.7093,30.7382,30.7093,30.7286,145576.0
2018-09-19 11:35:00,31.81,31.82,31.81,31.81,10664.0,30.7286,30.7382,30.7286,30.7286,10664.0
2018-09-19 11:40:00,31.81,31.81,31.79,31.81,38340.0,30.7286,30.7286,30.7093,30.7286,38340.0
2018-09-19 11:45:00,31.79,31.8,31.78,31.8,30512.0,30.7093,30.7189,30.6996,30.7189,30512.0
2018-09-19 11:50:00,31.8,31.84,31.8,31.82,27188.0,30.7189,30.7576,30.7189,30.7382,27188.0
2018-09-19 11:55:00,31.83,31.84,31.83,31.83,11088.0,30.7479,30.7576,30.7479,30.7479,11088.0
2018-09-19 12:00:00,31.84,31.85,31.84,31.84,11320.0,30.7576,30.7672,30.7576,30.7576,11320.0
2018-09-19 12:05:00,31.84,31.84,31.81,31.82,36920.0,30.7576,30.7576,30.7286,30.7382,36920.0
2018-09-19 12:10:00,31.82,31.82,31.8,31.81,15656.0,30.7382,30.7382,30.7189,30.7286,15656.0
2018-09-19 12:15:00,31.81,31.81,31.79,31.81,28904.0,30.7286,30.7286,30.7093,30.7286,28904.0
2018-09-19 12:20:00,31.81,31.82,31.79,31.8,29712.0,30.7286,30.7382,30.7093,30.7189,29712.0
2018-09-19 12:25:00,31.81,31.81,31.8,31.8,9720.0,30.7286,30.7286,30.7189,30.7189,9720.0
2018-09-19 12:30:00,31.81,31.81,31.8,31.8,3200.0,30.7286,30.7286,30.7189,30.7189,3200.0
2018-09-19 12:35:00,31.8,31.8,31.75,31.75,20172.0,30.7189,30.7189,30.6706,30.6706,20172.0
2018-09-19 12:40:00,31.75,31.77,31.74,31.77,111564.0,30.6706,30.6899,30.661,30.6899,111564.0
2018-09-19 12:45:00,31.77,31.77,31.76,31.76,7120.0,30.6899,30.6899,30.6803,30.6803,7120.0
2018-09-19 12:50:00,31.77,31.79,31.77,31.79,10120.0,30.6899,30.7093,30.6899,30.7093,10120.0
2018-09-19 12:55:00,31.8,31.82,31.8,31.82,2800.0,30.7189,30.7382,30.7189,30.7382,2800.0
2018-09-19 13:00:00,31.82,31.82,31.8,31.8,5200.0,30.7382,30.7382,30.7189,30.7189,5200.0
2018-09-19 13:05:00,31.79,31.79,31.77,31.78,6000.0,30.7093,30.7093,30.6899,30.6996,6000.0
2018-09-19 13:10:00,31.79,31.8,31.77,31.77,17464.0,30.7093,30.7189,30.6899,30.6899,17464.0
2018-09-19 13:15:00,31.79,31.79,31.77,31.77,21200.0,30.7093,30.7093,30.6899,30.6899,21200.0
2018-09-19 13:20:00,31.77,31.78,31.76,31.76,12924.0,30.6899,30.6996,30.6803,30.6803,12924.0
2018-09-19 13:25:00,31.77,31.77,31.77,31.77,400.0,30.6899,30.6899,30.6899,30.6899,400.0
2018-09-19 13:30:00,31.77,31.77,31.77,31.77,0.0,30.6899,30.6899,30.6899,30.6899,0.0
2018-09-19 13:35:00,31.75,31.76,31.75,31.76,1600.0,30.6706,30.6803,30.6706,30.6803,1600.0
2018-09-19 13:40:00,31.79,31.8,31.78,31.78,7596.0,30.7093,30.7189,30.6996,30.6996,7596.0
2018-09-19 13:45:00,31.78,31.78,31.77,31.77,7200.0,30.6996,30.6996,30.6899,30.6899,7200.0
2018-09-19 13:50:00,31.8,31.8,31.8,31.8,400.0,30.7189,30.7189,30.7189,30.7189,400.0
2018-09-19 13:55:00,31.79,31.79,31.78,31.79,12608.0,30.7093,30.7093,30.6996,30.7093,12608.0
2018-09-19 14:00:00,31.78,31.79,31.77,31.78,22004.0,30.6996,30.7093,30.6899,30.6996,22004.0
2018-09-19 14:05:00,31.77,31.78,31.77,31.78,17468.0,30.6899,30.6996,30.6899,30.6996,17468.0
2018-09-19 14:10:00,31.78,31.78,31.77,31.78,5668.0,30.6996,30.6996,30.6899,30.6996,5668.0
2018-09-19 14:15:00,31.8,31.81,31.8,31.81,16800.0,30.7189,30.7286,30.7189,30.7286,16800.0
2018-09-19 14:20:00,31.8,31.8,31.8,31.8,1200.0,30.7189,30.7189,30.7189,30.7189,1200.0
2018-09-19 14:25:00,31.8,31.8,31.79,31.79,5680.0,30.7189,30.7189,30.7093,30.7093,5680.0
2018-09-19 14:30:00,31.78,31.79,31.78,31.78,15416.0,30.6996,30.7093,30.6996,30.6996,15416.0
2018-09-19 14:35:00,31.77,31.78,31.77,31.78,3300.0,30.6899,30.6996,30.6899,30.6996,3300.0
2018-09-19 14:40:00,31.78,31.78,31.78,31.78,0.0,30.6996,30.6996,30.6996,30.6996,0.0
2018-09-19 14:45:00,31.77,31.78,31.77,31.77,48636.0,30.6899,30.6996,30.6899,30.6899,48636.0
2018-09-19 14:50:00,31.78,31.78,31.77,31.77,3848.0,30.6996,30.6996,30.6899,30.6899,3848.0
2018-09-19 14:55:00,31.78,31.78,31.75,31.75,11100.0,30.6996,30.6996,30.6706,30.6706,11100.0
2018-09-19 15:00:00,31.76,31.78,31.76,31.77,23880.0,30.6803,30.6996,30.6803,30.6899,23880.0
2018-09-19 15:05:00,31.77,31.77,31.75,31.77,8560.0,30.6899,30.6899,30.6706,30.6899,8560.0
2018-09-19 15:10:00,31.76,31.77,31.76,31.76,12380.0,30.6803,30.6899,30.6803,30.6803,12380.0
2018-09-19 15:15:00,31.77,31.77,31.75,31.75,41176.0,30.6899,30.6899,30.6706,30.6706,41176.0
2018-09-19 15:20:00,31.76,31.78,31.76,31.78,15328.0,30.6803,30.6996,30.6803,30.6996,15328.0
2018-09-19 15:25:00,31.79,31.8,31.79,31.79,16400.0,30.7093,30.7189,30.7093,30.7093,16400.0
2018-09-19 15:30:00,31.79,31.8,31.79,31.8,10076.0,30.7093,30.7189,30.7093,30.7189,10076.0
2018-09-19 15:35:00,31.8,31.81,31.8,31.8,14752.0,30.7189,30.7286,30.7189,30.7189,14752.0
2018-09-19 15:40:00,31.8,31.83,31.8,31.82,72344.0,30.7189,30.7479,30.7189,30.7382,72344.0
2018-09-19 15:45:00,31.81,31.82,31.81,31.82,7640.0,30.7286,30.7382,30.7286,30.7382,7640.0
2018-09-19 15:50:00,31.82,31.83,31.82,31.82,84492.0,30.7382,30.7479,30.7382,30.7382,84492.0
2018-09-19 15:55:00,31.8,31.82,31.78,31.78,146052.0,30.7189,30.7382,30.6996,30.6996,146052.0
2018-09-20 09:30:00,32.07,32.15,32.07,32.11,188340.0,30.9797,31.057,30.9797,31.0184,188340.0
2018-09-20 09:35:00,32.11,32.14,32.07,32.14,100196.0,31.0184,31.0474,30.9797,31.0474,100196.0
2018-09-20 09:40:00,32.15,32.16,32.11,32.12,108940.0,31.057,31.0667,31.0184,31.028,108940.0
2018-09-20 09:45:00,32.13,32.13,32.1,32.12,70316.0,31.0377,31.0377,31.0087,31.028,70316.0
2018-09-20 09:50:00,32.12,32.13,32.05,32.07,74440.0,31.028,31.0377,30.9604,30.9797,74440.0
2018-09-20 09:55:00,32.07,32.11,32.07,32.1,119996.0,30.9797,31.0184,30.9797,31.0087,119996.0
2018-09-20 10:00:00,32.1,32.15,32.1,32.14,44304.0,31.0087,31.057,31.0087,31.0474,44304.0
2018-09-20 10:05:00,32.15,32.15,32.12,32.13,34132.0,31.057,31.057,31.028,31.0377,34132.0
2018-09-20 10:10:00,32.12,32.15,32.12,32.13,14900.0,31.028,31.057,31.028,31.0377,14900.0
2018-09-20 10:15:00,32.15,32.16,32.14,32.16,19460.0,31.057,31.0667,31.0474,31.0667,19460.0
2018-09-20 10:20:00,32.16,32.19,32.16,32.16,34576.0,31.0667,31.0957,31.0667,31.0667,34576.0
2018-09-20 10:25:00,32.17,32.17,32.11,32.11,14176.0,31.0763,31.0763,31.0184,31.0184,14176.0
2018-09-20 10:30:00,32.12,32.14,32.12,32.13,107292.0,31.028,31.0474,31.028,31.0377,107292.0
2018-09-20 10:35:00,32.13,32.15,32.1,32.15,48552.0,31.0377,31.057,31.0087,31.057,48552.0
2018-09-20 10:40:00,32.15,32.18,32.15,32.18,30648.0,31.057,31.086,31.057,31.086,30648.0
2018-09-20 10:45:00,32.19,32.19,32.16,32.17,31804.0,31.0957,31.0957,31.0667,31.0763,31804.0
2018-09-20 10:50:00,32.17,32.17,32.13,32.14,24308.0,31.0763,31.0763,31.0377,31.0474,24308.0
2018-09-20 10:55:00,32.15,32.16,32.15,32.15,11452.0,31.057,31.0667,31.057,31.057,11452.0
2018-09-20 11:00:00,32.16,32.18,32.16,32.18,245508.0,31.0667,31.086,31.0667,31.086,245508.0
2018-09-20 11:05:00,32.17,32.18,32.17,32.18,140292.0,31.0763,31.086,31.0763,31.086,140292.0
2018-09-20 11:10:00,32.18,32.18,32.16,32.17,128276.0,31.086,31.086,31.0667,31.0763,128276.0
2018-09-20 11:15:00,32.16,32.18,32.15,32.17,18832.0,31.0667,31.086,31.057,31.0763,18832.0
2018-09-20 11:20:00,32.17,32.2,32.16,32.2,234460.0,31.0763,31.1053,31.0667,31.1053,234460.0
2018-09-20 11:25:00,32.2,32.21,32.18,32.21,10236.0,31.1053,31.115,31.086,31.115,10236.0
2018-09-20 11:30:00,32.2,32.23,32.2,32.2,117836.0,31.1053,31.1343,31.1053,31.1053,117836.0
2018-09-20 11:35:00,32.21,32.23,32.21,32.21,22664.0,31.115,31.1343,31.115,31.115,22664.0
2018-09-20 11:40:00,32.22,32.24,32.22,32.24,114936.0,31.1246,31.144,31.1246,31.144,114936.0
2018-09-20 11:45:00,32.24,32.26,32.22,32.22,373144.0,31.144,31.1633,31.1246,31.1246,373144.0
2018-09-20 11:50:00,32.23,32.24,32.22,32.24,210284.0,31.1343,31.144,31.1246,31.144,210284.0
2018-09-20 11:55:00,32.24,32.26,32.24,32.26,213952.0,31.144,31.1633,31.144,31.1633,213952.0
2018-09-20 12:00:00,32.26,32.26,32.23,32.23,224556.0,31.1633,31.1633,31.1343,31.1343,224556.0
2018-09-20 12:05:00,32.23,32.25,32.23,32.23,99588.0,31.1343,31.1536,31.1343,31.1343,99588.0
2018-09-20 12:10:00,32.23,32.24,32.23,32.24,17380.0,31.1343,31.144,31.1343,31.144,17380.0
2018-09-20 12:15:00,32.24,32.25,32.24,32.24,330376.0,31.144,31.1536,31.144,31.144,330376.0
2018-09-20 12:20:00,32.24,32.26,32.24,32.25,124172.0,31.144,31.1633,31.144,31.1536,124172.0
2018-09-20 12:25:00,32.26,32.26,32.25,32.26,34700.0,31.1633,31.1633,31.1536,31.1633,34700.0
2018-09-20 12:30:00,32.24,32.24,32.23,32.23,2800.0,31.144,31.144,31.1343,31.1343,2800.0
2018-09-20 12:35:00,32.24,32.26,32.24,32.26,30672.0,31.144,31.1633,31.144,31.1633,30672.0
2018-09-20 12:40:00,32.27,32.27,32.23,32.26,231340.0,31.1729,31.1729,31.1343,31.1633,231340.0
2018-09-20 12:45:00,32.27,32.29,32.26,32.27,121852.0,31.1729,31.1923,31.1633,31.1729,121852.0
2018-09-20 12:50:00,32.27,32.29,32.27,32.29,103220.0,31.1729,31.1923,31.1729,31.1923,103220.0
2018-09-20 12:55:00,32.27,32.29,32.27,32.29,142380.0,31.1729,31.1923,31.1729,31.1923,142380.0
2018-09-20 13:00:00,32.28,32.3,32.28,32.3,279592.0,31.1826,31.2019,31.1826,31.2019,279592.0
2018-09-20 13:05:00,32.31,32.32,32.3,32.3,42760.0,31.2116,31.2212,31.2019,31.2019,42760.0
2018-09-20 13:10:00,32.31,32.31,32.29,32.29,5600.0,31.2116,31.2116,31.1923,31.1923,5600.0
2018-09-20 13:15:00,32.28,32.28,32.27,32.27,5600.0,31.1826,31.1826,31.1729,31.1729,5600.0
2018-09-20 13:20:00,32.28,32.29,32.27,32.27,51892.0,31.1826,31.1923,31.1729,31.1729,51892.0
2018-09-20 13:25:00,32.27,32.27,32.25,32.26,55088.0,31.1729,31.1729,31.1536,31.1633,55088.0
2018-09-20 13:30:00,32.25,32.26,32.25,32.26,289136.0,31.1536,31.1633,31.1536,31.1633,289136.0
2018-09-20 13:35:00,32.26,32.26,32.26,32.26,3200.0,31.1633,31.1633,31.1633,31.1633,3200.0
2018-09-20 13:40:00,32.26,32.26,32.25,32.26,9716.0,31.1633,31.1633,31.1536,31.1633,9716.0
2018-09-20 13:45:00,32.25,32.27,32.24,32.26,70772.0,31.1536,31.1729,31.144,31.1633,70772.0
2018-09-20 13:50:00,32.27,32.27,32.25,32.25,7600.0,31.1729,31.1729,31.1536,31.1536,7600.0
2018-09-20 13:55:00,32.26,32.27,32.26,32.27,19460.0,31.1633,31.1729,31.1633,31.1729,19460.0
2018-09-20 14:00:00,32.27,32.27,32.26,32.27,5600.0,31.1729,31.1729,31.1633,31.1729,5600.0
2018-09-20 14:05:00,32.28,32.29,32.27,32.27,105688.0,31.1826,31.1923,31.1729,31.1729,105688.0
2018-09-20 14:10:00,32.29,32.29,32.27,32.27,8076.0,31.1923,31.1923,31.1729,31.1729,8076.0
2018-09-20 14:15:00,32.27,32.28,32.27,32.27,12852.0,31.1729,31.1826,31.1729,31.1729,12852.0
2018-09-20 14:20:00,32.27,32.28,32.26,32.26,34480.0,31.1729,31.1826,31.1633,31.1633,34480.0
2018-09-20 14:25:00,32.27,32.28,32.27,32.28,6000.0,31.1729,31.1826,31.1729,31.1826,6000.0
2018-09-20 14:30:00,32.28,32.29,32.28,32.28,10720.0,31.1826,31.1923,31.1826,31.1826,10720.0
2018-09-20 14:35:00,32.29,32.3,32.27,32.27,29048.0,31.1923,31.2019,31.1729,31.1729,29048.0
2018-09-20 14:40:00,32.28,32.28,32.24,32.26,58216.0,31.1826,31.1826,31.144,31.1633,58216.0
2018-09-20 14:45:00,32.29,32.31,32.28,32.31,21600.0,31.1923,31.2116,31.1826,31.2116,21600.0
2018-09-20 14:50:00,32.31,32.32,32.31,32.31,28028.0,31.2116,31.2212,31.2116,31.2116,28028.0
2018-09-20 14:55:00,32.31,32.31,32.31,32.31,28116.0,31.2116,31.2116,31.2116,31.2116,28116.0
2018-09-20 15:00:00,32.32,32.33,32.31,32.31,18400.0,31.2212,31.2309,31.2116,31.2116,18400.0
2018-09-20 15:05:00,32.31,32.32,32.3,32.31,19476.0,31.2116,31.2212,31.2019,31.2116,19476.0
2018-09-20 15:10:00,32.32,32.35,32.32,32.35,36896.0,31.2212,31.2502,31.2212,31.2502,36896.0
2018-09-20 15:15:00,32.34,32.36,32.34,32.35,59012.0,31.2406,31.2599,31.2406,31.2502,59012.0
2018-09-20 15:20:00,32.35,32.35,32.32,32.32,32144.0,31.2502,31.2502,31.2212,31.2212,32144.0
2018-09-20 15:25:00,32.32,32.33,32.32,32.32,32444.0,31.2212,31.2309,31.2212,31.2212,32444.0
2018-09-20 15:30:00,32.31,32.33,32.31,32.32,18024.0,31.2116,31.2309,31.2116,31.2212,18024.0
2018-09-20 15:35:00,32.32,32.32,32.31,32.32,7800.0,31.2212,31.2212,31.2116,31.2212,7800.0
2018-09-20 15:40:00,32.31,32.32,32.27,32.28,125540.0,31.2116,31.2212,31.1729,31.1826,125540.0
2018-09-20 15:45:00,32.27,32.32,32.27,32.29,90548.0,31.1729,31.2212,31.1729,31.1923,90548.0
2018-09-20 15:50:00,32.28,32.28,32.26,32.27,132444.0,31.1826,31.1826,31.1633,31.1729,132444.0
2018-09-20 15:55:00,32.27,32.3,32.26,32.28,179592.0,31.1729,31.2019,31.1633,31.1826,179592.0
2018-09-21 09:30:00,32.48,32.48,32.41,32.45,165220.0,31.3758,31.3758,31.3082,31.3468,165220.0
2018-09-21 09:35:00,32.44,32.49,32.44,32.47,70284.0,31.3372,31.3855,31.3372,31.3661,70284.0
2018-09-21 09:40:00,32.47,32.48,32.45,32.47,34300.0,31.3661,31.3758,31.3468,31.3661,34300.0
2018-09-21 09:45:00,32.48,32.49,32.47,32.49,44416.0,31.3758,31.3855,31.3661,31.3855,44416.0
2018-09-21 09:50:00,32.48,32.49,32.43,32.45,63372.0,31.3758,31.3855,31.3275,31.3468,63372.0
2018-09-21 09:55:00,32.46,32.46,32.43,32.43,23012.0,31.3565,31.3565,31.3275,31.3275,23012.0
2018-09-21 10:00:00,32.42,32.44,32.4,32.41,17120.0,31.3178,31.3372,31.2985,31.3082,17120.0
2018-09-21 10:05:00,32.43,32.46,32.43,32.45,58928.0,31.3275,31.3565,31.3275,31.3468,58928.0
2018-09-21 10:10:00,32.45,32.46,32.42,32.44,119168.0,31.3468,31.3565,31.3178,31.3372,119168.0
2018-09-21 10:15:00,32.45,32.45,32.42,32.42,51088.0,31.3468,31.3468,31.3178,31.3178,51088.0
2018-09-21 10:20:00,32.42,32.42,32.35,32.38,190124.0,31.3178,31.3178,31.2502,31.2792,190124.0
2018-09-21 10:25:00,32.38,32.38,32.34,32.35,29608.0,31.2792,31.2792,31.2406,31.2502,29608.0
2018-09-21 10:30:00,32.36,32.36,32.33,32.33,29416.0,31.2599,31.2599,31.2309,31.2309,29416.0
2018-09-21 10:35:00,32.36,32.38,32.36,32.38,47192.0,31.2599,31.2792,31.2599,31.2792,47192.0
2018-09-21 10:40:00,32.37,32.38,32.35,32.35,22224.0,31.2695,31.2792,31.2502,31.2502,22224.0
2018-09-21 10:45:00,32.37,32.38,32.37,32.37,5700.0,31.2695,31.2792,31.2695,31.2695,5700.0
2018-09-21 10:50:00,32.36,32.37,32.34,32.34,32136.0,31.2599,31.2695,31.2406,31.2406,32136.0
2018-09-21 10:55:00,32.34,32.35,32.34,32.35,31884.0,31.2406,31.2502,31.2406,31.2502,31884.0
2018-09-21 11:00:00,32.35,32.35,32.32,32.34,23120.0,31.2502,31.2502,31.2212,31.2406,23120.0
2018-09-21 11:05:00,32.34,32.35,32.31,32.35,43800.0,31.2406,31.2502,31.2116,31.2502,43800.0
2018-09-21 11:10:00,32.36,32.38,32.35,32.35,50572.0,31.2599,31.2792,31.2502,31.2502,50572.0
2018-09-21 11:15:00,32.35,32.37,32.35,32.36,13200.0,31.2502,31.2695,31.2502,31.2599,13200.0
2018-09-21 11:20:00,32.37,32.37,32.35,32.36,23860.0,31.2695,31.2695,31.2502,31.2599,23860.0
2018-09-21 11:25:00,32.37,32.38,32.36,32.38,11996.0,31.2695,31.2792,31.2599,31.2792,11996.0
2018-09-21 11:30:00,32.39,32.39,32.37,32.38,11956.0,31.2889,31.2889,31.2695,31.2792,11956.0
2018-09-21 11:35:00,32.38,32.38,32.37,32.37,26880.0,31.2792,31.2792,31.2695,31.2695,26880.0
2018-09-21 11:40:00,32.38,32.38,32.36,32.38,22684.0,31.2792,31.2792,31.2599,31.2792,22684.0
2018-09-21 11:45:00,32.38,32.41,32.38,32.41,52588.0,31.2792,31.3082,31.2792,31.3082,52588.0
2018-09-21 11:50:00,32.39,32.41,32.38,32.41,20892.0,31.2889,31.3082,31.2792,31.3082,20892.0
2018-09-21 11:55:00,32.41,32.41,32.4,32.4,6096.0,31.3082,31.3082,31.2985,31.2985,6096.0
2018-09-21 12:00:00,32.41,32.41,32.4,32.4,2400.0,31.3082,31.3082,31.2985,31.2985,2400.0
2018-09-21 12:05:00,32.41,32.43,32.4,32.43,15436.0,31.3082,31.3275,31.2985,31.3275,15436.0
2018-09-21 12:10:00,32.43,32.44,32.42,32.42,58404.0,31.3275,31.3372,31.3178,31.3178,58404.0
2018-09-21 12:15:00,32.42,32.42,32.39,32.4,45244.0,31.3178,31.3178,31.2889,31.2985,45244.0
2018-09-21 12:20:00,32.4,32.4,32.38,32.39,53996.0,31.2985,31.2985,31.2792,31.2889,53996.0
2018-09-21 12:25:00,32.39,32.43,32.37,32.38,143608.0,31.2889,31.3275,31.2695,31.2792,143608.0
2018-09-21 12:30:00,32.36,32.37,32.35,32.35,17764.0,31.2599,31.2695,31.2502,31.2502,17764.0
2018-09-21 12:35:00,32.35,32.36,32.33,32.36,39704.0,31.2502,31.2599,31.2309,31.2599,39704.0
2018-09-21 12:40:00,32.36,32.37,32.34,32.35,11604.0,31.2599,31.2695,31.2406,31.2502,11604.0
2018-09-21 12:45:00,32.35,32.37,32.35,32.37,13796.0,31.2502,31.2695,31.2502,31.2695,13796.0
2018-09-21 12:50:00,32.37,32.38,32.35,32.38,14000.0,31.2695,31.2792,31.2502,31.2792,14000.0
2018-09-21 12:55:00,32.35,32.37,32.35,32.37,9332.0,31.2502,31.2695,31.2502,31.2695,9332.0
2018-09-21 13:00:00,32.35,32.37,32.35,32.35,9240.0,31.2502,31.2695,31.2502,31.2502,9240.0
2018-09-21 13:05:00,32.35,32.35,32.34,32.34,13200.0,31.2502,31.2502,31.2406,31.2406,13200.0
2018-09-21 13:10:00,32.34,32.35,32.34,32.34,24716.0,31.2406,31.2502,31.2406,31.2406,24716.0
2018-09-21 13:15:00,32.34,32.35,32.34,32.35,9216.0,31.2406,31.2502,31.2406,31.2502,9216.0
2018-09-21 13:20:00,32.35,32.36,32.35,32.36,11968.0,31.2502,31.2599,31.2502,31.2599,11968.0
2018-09-21 13:25:00,32.35,32.35,32.34,32.34,20840.0,31.2502,31.2502,31.2406,31.2406,20840.0
2018-09-21 13:30:00,32.34,32.35,32.33,32.33,9300.0,31.2406,31.2502,31.2309,31.2309,9300.0
2018-09-21 13:35:00,32.33,32.33,32.32,32.33,10604.0,31.2309,31.2309,31.2212,31.2309,10604.0
2018-09-21 13:40:00,32.34,32.35,32.34,32.35,5148.0,31.2406,31.2502,31.2406,31.2502,5148.0
2018-09-21 13:45:00,32.33,32.33,32.32,32.33,24952.0,31.2309,31.2309,31.2212,31.2309,24952.0
2018-09-21 13:50:00,32.33,32.33,32.3,32.32,92272.0,31.2309,31.2309,31.2019,31.2212,92272.0
2018-09-21 13:55:00,32.32,32.35,32.32,32.35,36044.0,31.2212,31.2502,31.2212,31.2502,36044.0
2018-09-21 14:00:00,32.35,32.35,32.34,32.35,2136.0,31.2502,31.2502,31.2406,31.2502,2136.0
2018-09-21 14:05:00,32.34,32.34,32.33,32.34,10216.0,31.2406,31.2406,31.2309,31.2406,10216.0
2018-09-21 14:10:00,32.34,32.34,32.28,32.28,26472.0,31.2406,31.2406,31.1826,31.1826,26472.0
2018-09-21 14:15:00,32.28,32.29,32.27,32.29,60400.0,31.1826,31.1923,31.1729,31.1923,60400.0
2018-09-21 14:20:00,32.29,32.32,32.29,32.32,10648.0,31.1923,31.2212,31.1923,31.2212,10648.0
2018-09-21 14:25:00,32.32,32.33,32.31,32.32,11600.0,31.2212,31.2309,31.2116,31.2212,11600.0
2018-09-21 14:30:00,32.32,32.33,32.32,32.32,12676.0,31.2212,31.2309,31.2212,31.2212,12676.0
2018-09-21 14:35:00,32.33,32.34,32.33,32.33,6920.0,31.2309,31.2406,31.2309,31.2309,6920.0
2018-09-21 14:40:00,32.32,32.32,32.31,32.31,9168.0,31.2212,31.2212,31.2116,31.2116,9168.0
2018-09-21 14:45:00,32.31,32.32,32.3,32.3,44136.0,31.2116,31.2212,31.2019,31.2019,44136.0
2018-09-21 14:50:00,32.29,32.29,32.27,32.27,31216.0,31.1923,31.1923,31.1729,31.1729,31216.0
2018-09-21 14:55:00,32.26,32.27,32.26,32.26,17080.0,31.1633,31.1729,31.1633,31.1633,17080.0
2018-09-21 15:00:00,32.27,32.27,32.27,32.27,9600.0,31.1729,31.1729,31.1729,31.1729,9600.0
2018-09-21 15:05:00,32.29,32.29,32.27,32.28,72064.0,31.1923,31.1923,31.1729,31.1826,72064.0
2018-09-21 15:10:00,32.28,32.3,32.27,32.3,21996.0,31.1826,31.2019,31.1729,31.2019,21996.0
2018-09-21 15:15:00,32.29,32.29,32.26,32.27,8108.0,31.1923,31.1923,31.1633,31.1729,8108.0
2018-09-21 15:20:00,32.27,32.28,32.27,32.28,16916.0,31.1729,31.1826,31.1729,31.1826,16916.0
2018-09-21 15:25:00,32.28,32.28,32.26,32.26,12156.0,31.1826,31.1826,31.1633,31.1633,12156.0
2018-09-21 15:30:00,32.26,32.27,32.26,32.27,21052.0,31.1633,31.1729,31.1633,31.1729,21052.0
2018-09-21 15:35:00,32.27,32.27,32.25,32.26,35892.0,31.1729,31.1729,31.1536,31.1633,35892.0
2018-09-21 15:40:00,32.27,32.27,32.24,32.25,37572.0,31.1729,31.1729,31.144,31.1536,37572.0
2018-09-21 15:45:00,32.26,32.28,32.23,32.23,51176.0,31.1633,31.1826,31.1343,31.1343,51176.0
2018-09-21 15:50:00,32.23,32.28,32.23,32.27,49004.0,31.1343,31.1826,31.1343,31.1729,49004.0
2018-09-21 15:55:00,32.27,32.27,32.19,32.23,256284.0,31.1729,31.1729,31.0957,31.1343,256284.0
2018-09-24 09:30:00,32.08,32.08,31.98,32.01,497184.0,30.9894,30.9894,30.8928,30.9218,497184.0
2018-09-24 09:35:00,32.01,32.06,32.0,32.06,79064.0,30.9218,30.9701,30.9121,30.9701,79064.0
2018-09-24 09:40:00,32.07,32.09,32.07,32.08,31992.0,30.9797,30.9991,30.9797,30.9894,31992.0
2018-09-24 09:45:00,32.1,32.11,32.05,32.05,47680.0,31.0087,31.0184,30.9604,30.9604,47680.0
2018-09-24 09:50:00,32.06,32.07,32.03,32.05,83944.0,30.9701,30.9797,30.9411,30.9604,83944.0
2018-09-24 09:55:00,32.06,32.1,32.06,32.08,54084.0,30.9701,31.0087,30.9701,30.9894,54084.0
2018-09-24 10:00:00,32.06,32.08,32.04,32.06,23608.0,30.9701,30.9894,30.9508,30.9701,23608.0
2018-09-24 10:05:00,32.06,32.07,32.04,32.04,35608.0,30.9701,30.9797,30.9508,30.9508,35608.0
2018-09-24 10:10:00,32.03,32.07,32.02,32.07,73724.0,30.9411,30.9797,30.9314,30.9797,73724.0
2018-09-24 10:15:00,32.05,32.05,32.01,32.01,63432.0,30.9604,30.9604,30.9218,30.9218,63432.0
2018-09-24 10:20:00,32.0,32.02,31.99,31.99,33496.0,30.9121,30.9314,30.9025,30.9025,33496.0
2018-09-24 10:25:00,32.01,32.01,31.93,31.97,68108.0,30.9218,30.9218,30.8445,30.8831,68108.0
2018-09-24 10:30:00,31.95,31.99,31.93,31.98,59100.0,30.8638,30.9025,30.8445,30.8928,59100.0
2018-09-24 10:35:00,31.97,32.01,31.9,31.91,118104.0,30.8831,30.9218,30.8155,30.8252,118104.0
2018-09-24 10:40:00,31.89,31.95,31.86,31.92,99704.0,30.8059,30.8638,30.7769,30.8348,99704.0
2018-09-24 10:45:00,31.92,31.93,31.88,31.89,159556.0,30.8348,30.8445,30.7962,30.8059,159556.0
2018-09-24 10:50:00,31.88,31.92,31.88,31.88,96628.0,30.7962,30.8348,30.7962,30.7962,96628.0
2018-09-24 10:55:00,31.88,31.96,31.87,31.96,77620.0,30.7962,30.8735,30.7865,30.8735,77620.0
2018-09-24 11:00:00,31.97,31.97,31.94,31.95,16200.0,30.8831,30.8831,30.8542,30.8638,16200.0
2018-09-24 11:05:00,31.96,31.96,31.92,31.92,11196.0,30.8735,30.8735,30.8348,30.8348,11196.0
2018-09-24 11:10:00,31.91,31.93,31.9,31.92,14080.0,30.8252,30.8445,30.8155,30.8348,14080.0
2018-09-24 11:15:00,31.95,31.97,31.94,31.97,25676.0,30.8638,30.8831,30.8542,30.8831,25676.0
2018-09-24 11:20:00,31.98,32.0,31.98,31.99,13400.0,30.8928,30.9121,30.8928,30.9025,13400.0
2018-09-24 11:25:00,32.01,32.04,32.01,32.01,12020.0,30.9218,30.9508,30.9218,30.9218,12020.0
2018-09-24 11:30:00,32.01,32.02,31.99,32.01,26048.0,30.9218,30.9314,30.9025,30.9218,26048.0
2018-09-24 11:35:00,32.0,32.0,31.97,31.99,13464.0,30.9121,30.9121,30.8831,30.9025,13464.0
2018-09-24 11:40:00,32.0,32.0,31.97,31.97,8400.0,30.9121,30.9121,30.8831,30.8831,8400.0
2018-09-24 11:45:00,31.97,31.98,31.97,31.97,6000.0,30.8831,30.8928,30.8831,30.8831,6000.0
2018-09-24 11:50:00,31.99,31.99,31.97,31.98,8300.0,30.9025,30.9025,30.8831,30.8928,8300.0
2018-09-24 11:55:00,31.98,31.98,31.96,31.96,20992.0,30.8928,30.8928,30.8735,30.8735,20992.0
2018-09-24 12:00:00,31.97,31.97,31.95,31.97,17360.0,30.8831,30.8831,30.8638,30.8831,17360.0
2018-09-24 12:05:00,31.96,31.97,31.92,31.92,28600.0,30.8735,30.8831,30.8348,30.8348,28600.0
2018-09-24 12:10:00,31.92,31.94,31.92,31.94,43200.0,30.8348,30.8542,30.8348,30.8542,43200.0
2018-09-24 12:15:00,31.92,31.94,31.92,31.93,22480.0,30.8348,30.8542,30.8348,30.8445,22480.0
2018-09-24 12:20:00,31.94,31.94,31.92,31.94,14696.0,30.8542,30.8542,30.8348,30.8542,14696.0
2018-09-24 12:25:00,31.95,31.95,31.93,31.94,20420.0,30.8638,30.8638,30.8445,30.8542,20420.0
2018-09-24 12:30:00,31.94,31.95,31.93,31.94,14800.0,30.8542,30.8638,30.8445,30.8542,14800.0
2018-09-24 12:35:00,31.93,31.94,31.92,31.93,44416.0,30.8445,30.8542,30.8348,30.8445,44416.0
2018-09-24 12:40:00,31.92,31.94,31.92,31.94,36732.0,30.8348,30.8542,30.8348,30.8542,36732.0
2018-09-24 12:45:00,31.95,31.97,31.94,31.97,14980.0,30.8638,30.8831,30.8542,30.8831,14980.0
2018-09-24 12:50:00,31.98,31.98,31.92,31.92,10000.0,30.8928,30.8928,30.8348,30.8348,10000.0
2018-09-24 12:55:00,31.91,31.93,31.9,31.91,26200.0,30.8252,30.8445,30.8155,30.8252,26200.0
2018-09-24 13:00:00,31.92,31.92,31.9,31.92,25148.0,30.8348,30.8348,30.8155,30.8348,25148.0
2018-09-24 13:05:00,31.93,31.93,31.91,31.91,21200.0,30.8445,30.8445,30.8252,30.8252,21200.0
2018-09-24 13:10:00,31.92,31.93,31.92,31.93,3372.0,30.8348,30.8445,30.8348,30.8445,3372.0
2018-09-24 13:15:00,31.92,31.92,31.91,31.92,4048.0,30.8348,30.8348,30.8252,30.8348,4048.0
2018-09-24 13:20:00,31.93,31.97,31.93,31.96,17940.0,30.8445,30.8831,30.8445,30.8735,17940.0
2018-09-24 13:25:00,31.97,31.97,31.93,31.93,30400.0,30.8831,30.8831,30.8445,30.8445,30400.0
2018-09-24 13:30:00,31.94,31.94,31.94,31.94,4000.0,30.8542,30.8542,30.8542,30.8542,4000.0
2018-09-24 13:35:00,31.98,31.98,31.96,31.98,19560.0,30.8928,30.8928,30.8735,30.8928,19560.0
2018-09-24 13:40:00,31.98,32.01,31.98,32.01,39988.0,30.8928,30.9218,30.8928,30.9218,39988.0
2018-09-24 13:45:00,32.01,32.01,32.0,32.0,12240.0,30.9218,30.9218,30.9121,30.9121,12240.0
2018-09-24 13:50:00,32.0,32.01,31.99,31.99,13388.0,30.9121,30.9218,30.9025,30.9025,13388.0
2018-09-24 13:55:00,31.99,32.01,31.98,32.01,36648.0,30.9025,30.9218,30.8928,30.9218,36648.0
2018-09-24 14:00:00,32.01,32.02,32.01,32.01,7776.0,30.9218,30.9314,30.9218,30.9218,7776.0
2018-09-24 14:05:00,32.01,32.02,32.01,32.01,3200.0,30.9218,30.9314,30.9218,30.9218,3200.0
2018-09-24 14:10:00,32.03,32.03,32.03,32.03,5980.0,30.9411,30.9411,30.9411,30.9411,5980.0
2018-09-24 14:15:00,32.03,32.04,32.03,32.03,10800.0,30.9411,30.9508,30.9411,30.9411,10800.0
2018-09-24 14:20:00,32.03,32.03,32.0,32.0,12800.0,30.9411,30.9411,30.9121,30.9121,12800.0
2018-09-24 14:25:00,31.98,32.02,31.98,32.02,21600.0,30.8928,30.9314,30.8928,30.9314,21600.0
2018-09-24 14:30:00,32.02,32.02,32.0,32.0,11336.0,30.9314,30.9314,30.9121,30.9121,11336.0
2018-09-24 14:35:00,32.0,32.02,32.0,32.02,17376.0,30.9121,30.9314,30.9121,30.9314,17376.0
2018-09-24 14:40:00,32.03,32.03,32.02,32.02,3200.0,30.9411,30.9411,30.9314,30.9314,3200.0
2018-09-24 14:45:00,32.02,32.02,32.02,32.02,18364.0,30.9314,30.9314,30.9314,30.9314,18364.0
2018-09-24 14:50:00,32.03,32.04,32.03,32.04,7600.0,30.9411,30.9508,30.9411,30.9508,7600.0
2018-09-24 14:55:00,32.03,32.03,32.01,32.01,24760.0,30.9411,30.9411,30.9218,30.9218,24760.0
2018-09-24 15:00:00,32.01,32.04,31.99,32.02,36756.0,30.9218,30.9508,30.9025,30.9314,36756.0
2018-09-24 15:05:00,32.02,32.06,32.02,32.05,45440.0,30.9314,30.9701,30.9314,30.9604,45440.0
2018-09-24 15:10:00,32.05,32.05,32.03,32.03,19760.0,30.9604,30.9604,30.9411,30.9411,19760.0
2018-09-24 15:15:00,32.03,32.04,32.02,32.03,26224.0,30.9411,30.9508,30.9314,30.9411,26224.0
2018-09-24 15:20:00,32.03,32.04,32.02,32.02,23200.0,30.9411,30.9508,30.9314,30.9314,23200.0
2018-09-24 15:25:00,32.03,32.04,32.02,32.02,21104.0,30.9411,30.9508,30.9314,30.9314,21104.0
2018-09-24 15:30:00,32.04,32.04,32.01,32.01,9456.0,30.9508,30.9508,30.9218,30.9218,9456.0
2018-09-24 15:35:00,32.01,32.02,32.0,32.02,30120.0,30.9218,30.9314,30.9121,30.9314,30120.0
2018-09-24 15:40:00,32.01,32.03,32.01,32.03,28800.0,30.9218,30.9411,30.9218,30.9411,28800.0
2018-09-24 15:45:00,32.02,32.04,32.02,32.03,4400.0,30.9314,30.9508,30.9314,30.9411,4400.0
2018-09-24 15:50:00,32.04,32.04,32.02,32.03,223024.0,30.9508,30.9508,30.9314,30.9411,223024.0
2018-09-24 15:55:00,32.03,32.05,32.02,32.02,60060.0,30.9411,30.9604,30.9314,30.9314,60060.0
2018-09-25 09:30:00,32.12,32.14,32.06,32.06,169692.0,31.028,31.0474,30.9701,30.9701,169692.0
2018-09-25 09:35:00,32.07,32.09,32.06,32.09,43504.0,30.9797,30.9991,30.9701,30.9991,43504.0
2018-09-25 09:40:00,32.08,32.11,32.08,32.09,30680.0,30.9894,31.0184,30.9894,30.9991,30680.0
2018-09-25 09:45:00,32.1,32.1,32.06,32.06,50192.0,31.0087,31.0087,30.9701,30.9701,50192.0
2018-09-25 09:50:00,32.04,32.07,32.04,32.05,46460.0,30.9508,30.9797,30.9508,30.9604,46460.0
2018-09-25 09:55:00,32.04,32.07,32.04,32.05,332760.0,30.9508,30.9797,30.9508,30.9604,332760.0
2018-09-25 10:00:00,32.04,32.07,32.04,32.06,18456.0,30.9508,30.9797,30.9508,30.9701,18456.0
2018-09-25 10:05:00,32.07,32.09,32.02,32.04,34092.0,30.9797,30.9991,30.9314,30.9508,34092.0
2018-09-25 10:10:00,32.02,32.05,32.01,32.05,21888.0,30.9314,30.9604,30.9218,30.9604,21888.0
2018-09-25 10:15:00,32.05,32.07,32.05,32.06,18884.0,30.9604,30.9797,30.9604,30.9701,18884.0
2018-09-25 10:20:00,32.04,32.05,32.02,32.02,29656.0,30.9508,30.9604,30.9314,30.9314,29656.0
2018-09-25 10:25:00,32.01,32.02,32.0,32.02,9908.0,30.9218,30.9314,30.9121,30.9314,9908.0
2018-09-25 10:30:00,32.04,32.05,32.02,32.04,40272.0,30.9508,30.9604,30.9314,30.9508,40272.0
2018-09-25 10:35:00,32.04,32.04,32.01,32.03,20492.0,30.9508,30.9508,30.9218,30.9411,20492.0
2018-09-25 10:40:00,32.03,32.06,32.03,32.06,11596.0,30.9411,30.9701,30.9411,30.9701,11596.0
2018-09-25 10:45:00,32.06,32.06,32.04,32.05,11920.0,30.9701,30.9701,30.9508,30.9604,11920.0
2018-09-25 10:50:00,32.05,32.05,32.04,32.04,13600.0,30.9604,30.9604,30.9508,30.9508,13600.0
2018-09-25 10:55:00,32.04,32.04,31.96,31.97,325124.0,30.9508,30.9508,30.8735,30.8831,325124.0
2018-09-25 11:00:00,31.96,31.96,31.93,31.94,20160.0,30.8735,30.8735,30.8445,30.8542,20160.0
2018-09-25 11:05:00,31.97,32.0,31.97,32.0,21052.0,30.8831,30.9121,30.8831,30.9121,21052.0
2018-09-25 11:10:00,32.02,32.04,32.0,32.04,24920.0,30.9314,30.9508,30.9121,30.9508,24920.0
2018-09-25 11:15:00,32.03,32.04,32.02,32.03,4000.0,30.9411,30.9508,30.9314,30.9411,4000.0
2018-09-25 11:20:00,32.03,32.03,32.02,32.02,7420.0,30.9411,30.9411,30.9314,30.9314,7420.0
2018-09-25 11:25:00,32.03,32.08,32.03,32.08,155040.0,30.9411,30.9894,30.9411,30.9894,155040.0
2018-09-25 11:30:00,32.09,32.09,32.07,32.08,152992.0,30.9991,30.9991,30.9797,30.9894,152992.0
2018-09-25 11:35:00,32.09,32.09,32.08,32.08,6000.0,30.9991,30.9991,30.9894,30.9894,6000.0
2018-09-25 11:40:00,32.09,32.09,32.09,32.09,1280.0,30.9991,30.9991,30.9991,30.9991,1280.0
2018-09-25 11:45:00,32.08,32.08,32.07,32.07,6260.0,30.9894,30.9894,30.9797,30.9797,6260.0
2018-09-25 11:50:00,32.07,32.1,32.07,32.1,10664.0,30.9797,31.0087,30.9797,31.0087,10664.0
2018-09-25 11:55:00,32.06,32.07,32.06,32.06,2000.0,30.9701,30.9797,30.9701,30.9701,2000.0
2018-09-25 12:00:00,32.07,32.08,32.07,32.08,9436.0,30.9797,30.9894,30.9797,30.9894,9436.0
2018-09-25 12:05:00,32.08,32.09,32.08,32.09,11468.0,30.9894,30.9991,30.9894,30.9991,11468.0
2018-09-25 12:10:00,32.1,32.1,32.08,32.08,11380.0,31.0087,31.0087,30.9894,30.9894,11380.0
2018-09-25 12:15:00,32.08,32.08,32.07,32.07,3200.0,30.9894,30.9894,30.9797,30.9797,3200.0
2018-09-25 12:20:00,32.09,32.09,32.09,32.09,800.0,30.9991,30.9991,30.9991,30.9991,800.0
2018-09-25 12:25:00,32.09,32.09,32.07,32.08,12800.0,30.9991,30.9991,30.9797,30.9894,12800.0
2018-09-25 12:30:00,32.07,32.07,32.06,32.06,4948.0,30.9797,30.9797,30.9701,30.9701,4948.0
2018-09-25 12:35:00,32.06,32.06,32.04,32.04,1200.0,30.9701,30.9701,30.9508,30.9508,1200.0
2018-09-25 12:40:00,32.04,32.05,32.03,32.03,3600.0,30.9508,30.9604,30.9411,30.9411,3600.0
2018-09-25 12:45:00,32.02,32.03,32.01,32.01,20960.0,30.9314,30.9411,30.9218,30.9218,20960.0
2018-09-25 12:50:00,32.02,32.02,32.01,32.02,17332.0,30.9314,30.9314,30.9218,30.9314,17332.0
2018-09-25 12:55:00,32.03,32.04,32.02,32.02,16164.0,30.9411,30.9508,30.9314,30.9314,16164.0
2018-09-25 13:00:00,32.02,32.02,31.99,32.0,21200.0,30.9314,30.9314,30.9025,30.9121,21200.0
2018-09-25 13:05:00,32.01,32.02,32.0,32.0,51228.0,30.9218,30.9314,30.9121,30.9121,51228.0
2018-09-25 13:10:00,32.0,32.0,31.98,32.0,16000.0,30.9121,30.9121,30.8928,30.9121,16000.0
2018-09-25 13:15:00,32.01,32.01,31.99,32.0,44472.0,30.9218,30.9218,30.9025,30.9121,44472.0
2018-09-25 13:20:00,31.99,32.0,31.99,32.0,58372.0,30.9025,30.9121,30.9025,30.9121,58372.0
2018-09-25 13:25:00,32.0,32.0,31.98,31.99,66000.0,30.9121,30.9121,30.8928,30.9025,66000.0
2018-09-25 13:30:00,31.98,31.99,31.97,31.98,26704.0,30.8928,30.9025,30.8831,30.8928,26704.0
2018-09-25 13:35:00,31.98,31.98,31.97,31.98,47348.0,30.8928,30.8928,30.8831,30.8928,47348.0
2018-09-25 13:40:00,31.98,31.98,31.89,31.91,42448.0,30.8928,30.8928,30.8059,30.8252,42448.0
2018-09-25 13:45:00,31.91,31.93,31.9,31.93,13660.0,30.8252,30.8445,30.8155,30.8445,13660.0
2018-09-25 13:50:00,31.93,31.93,31.92,31.92,9200.0,30.8445,30.8445,30.8348,30.8348,9200.0
2018-09-25 13:55:00,31.93,31.95,31.93,31.95,15288.0,30.8445,30.8638,30.8445,30.8638,15288.0
2018-09-25 14:00:00,31.95,31.95,31.93,31.95,34144.0,30.8638,30.8638,30.8445,30.8638,34144.0
2018-09-25 14:05:00,31.96,31.96,31.94,31.95,19048.0,30.8735,30.8735,30.8542,30.8638,19048.0
2018-09-25 14:10:00,31.95,31.97,31.95,31.96,32336.0,30.8638,30.8831,30.8638,30.8735,32336.0
2018-09-25 14:15:00,31.96,31.97,31.96,31.97,4400.0,30.8735,30.8831,30.8735,30.8831,4400.0
2018-09-25 14:20:00,31.98,31.98,31.98,31.98,24800.0,30.8928,30.8928,30.8928,30.8928,24800.0
2018-09-25 14:25:00,31.98,31.98,31.97,31.97,3076.0,30.8928,30.8928,30.8831,30.8831,3076.0
2018-09-25 14:30:00,31.97,31.97,31.95,31.95,25944.0,30.8831,30.8831,30.8638,30.8638,25944.0
2018-09-25 14:35:00,31.95,31.96,31.94,31.96,13720.0,30.8638,30.8735,30.8542,30.8735,13720.0
2018-09-25 14:40:00,31.96,31.97,31.95,31.95,51140.0,30.8735,30.8831,30.8638,30.8638,51140.0
2018-09-25 14:45:00,31.95,31.95,31.92,31.93,25476.0,30.8638,30.8638,30.8348,30.8445,25476.0
2018-09-25 14:50:00,31.92,31.93,31.92,31.93,6648.0,30.8348,30.8445,30.8348,30.8445,6648.0
2018-09-25 14:55:00,31.94,31.96,31.93,31.95,36960.0,30.8542,30.8735,30.8445,30.8638,36960.0
2018-09-25 15:00:00,31.96,31.96,31.94,31.94,14132.0,30.8735,30.8735,30.8542,30.8542,14132.0
2018-09-25 15:05:00,31.95,31.95,31.93,31.94,7920.0,30.8638,30.8638,30.8445,30.8542,7920.0
2018-09-25 15:10:00,31.94,31.95,31.93,31.94,46356.0,30.8542,30.8638,30.8445,30.8542,46356.0
2018-09-25 15:15:00,31.94,31.94,31.93,31.94,12968.0,30.8542,30.8542,30.8445,30.8542,12968.0
2018-09-25 15:20:00,31.94,31.96,31.94,31.96,13724.0,30.8542,30.8735,30.8542,30.8735,13724.0
2018-09-25 15:25:00,31.96,31.97,31.96,31.97,19984.0,30.8735,30.8831,30.8735,30.8831,19984.0
2018-09-25 15:30:00,31.97,31.99,31.97,31.97,23600.0,30.8831,30.9025,30.8831,30.8831,23600.0
2018-09-25 15:35:00,31.99,31.99,31.98,31.99,7200.0,30.9025,30.9025,30.8928,30.9025,7200.0
2018-09-25 15:40:00,31.98,31.98,31.96,31.96,20372.0,30.8928,30.8928,30.8735,30.8735,20372.0
2018-09-25 15:45:00,31.96,31.98,31.96,31.96,18036.0,30.8735,30.8928,30.8735,30.8735,18036.0
2018-09-25 15:50:00,31.95,31.96,31.93,31.94,43040.0,30.8638,30.8735,30.8445,30.8542,43040.0
2018-09-25 15:55:00,31.93,31.95,31.89,31.94,207348.0,30.8445,30.8638,30.8059,30.8542,207348.0
2018-09-26 09:30:00,31.95,31.99,31.94,31.97,125588.0,30.893,30.9317,30.8834,30.9124,125588.0
2018-09-26 09:35:00,31.97,32.0,31.96,31.99,32412.0,30.9124,30.9414,30.9027,30.9317,32412.0
2018-09-26 09:40:00,32.0,32.02,31.97,32.02,62452.0,30.9414,30.9607,30.9124,30.9607,62452.0
2018-09-26 09:45:00,32.02,32.02,32.01,32.02,20964.0,30.9607,30.9607,30.9511,30.9607,20964.0
2018-09-26 09:50:00,32.02,32.02,32.01,32.01,20400.0,30.9607,30.9607,30.9511,30.9511,20400.0
2018-09-26 09:55:00,32.01,32.01,31.99,32.0,32208.0,30.9511,30.9511,30.9317,30.9414,32208.0
2018-09-26 10:00:00,31.99,32.01,31.98,31.98,66748.0,30.9317,30.9511,30.9221,30.9221,66748.0
2018-09-26 10:05:00,31.96,31.98,31.94,31.94,48612.0,30.9027,30.9221,30.8834,30.8834,48612.0
2018-09-26 10:10:00,31.92,31.93,31.91,31.93,39108.0,30.864,30.8737,30.8544,30.8737,39108.0
2018-09-26 10:15:00,31.93,31.95,31.93,31.94,35620.0,30.8737,30.893,30.8737,30.8834,35620.0
2018-09-26 10:20:00,31.95,31.97,31.94,31.97,14624.0,30.893,30.9124,30.8834,30.9124,14624.0
2018-09-26 10:25:00,31.97,31.98,31.96,31.96,11312.0,30.9124,30.9221,30.9027,30.9027,11312.0
2018-09-26 10:30:00,31.96,31.98,31.96,31.97,30036.0,30.9027,30.9221,30.9027,30.9124,30036.0
2018-09-26 10:35:00,31.99,32.02,31.99,32.02,31980.0,30.9317,30.9607,30.9317,30.9607,31980.0
2018-09-26 10:40:00,32.0,32.02,32.0,32.02,34996.0,30.9414,30.9607,30.9414,30.9607,34996.0
2018-09-26 10:45:00,32.02,32.05,32.02,32.02,44656.0,30.9607,30.9897,30.9607,30.9607,44656.0
2018-09-26 10:50:00,32.02,32.02,32.01,32.02,10624.0,30.9607,30.9607,30.9511,30.9607,10624.0
2018-09-26 10:55:00,32.01,32.05,32.0,32.04,41000.0,30.9511,30.9897,30.9414,30.9801,41000.0
2018-09-26 11:00:00,32.04,32.05,32.04,32.04,27908.0,30.9801,30.9897,30.9801,30.9801,27908.0
2018-09-26 11:05:00,32.04,32.05,32.04,32.05,5600.0,30.9801,30.9897,30.9801,30.9897,5600.0
2018-09-26 11:10:00,32.05,32.05,32.04,32.04,9816.0,30.9897,30.9897,30.9801,30.9801,9816.0
2018-09-26 11:15:00,32.05,32.07,32.05,32.07,42612.0,30.9897,31.0091,30.9897,31.0091,42612.0
2018-09-26 11:20:00,32.07,32.07,32.05,32.05,2000.0,31.0091,31.0091,30.9897,30.9897,2000.0
2018-09-26 11:25:00,32.05,32.07,32.05,32.07,12860.0,30.9897,31.0091,30.9897,31.0091,12860.0
2018-09-26 11:30:00,32.08,32.08,32.07,32.07,15100.0,31.0187,31.0187,31.0091,31.0091,15100.0
2018-09-26 11:35:00,32.06,32.06,32.06,32.06,22868.0,30.9994,30.9994,30.9994,30.9994,22868.0
2018-09-26 11:40:00,32.06,32.06,32.05,32.05,226760.0,30.9994,30.9994,30.9897,30.9897,226760.0
2018-09-26 11:45:00,32.06,32.07,32.06,32.07,17088.0,30.9994,31.0091,30.9994,31.0091,17088.0
2018-09-26 11:50:00,32.05,32.05,32.05,32.05,5592.0,30.9897,30.9897,30.9897,30.9897,5592.0
2018-09-26 11:55:00,32.06,32.06,32.06,32.06,5200.0,30.9994,30.9994,30.9994,30.9994,5200.0
2018-09-26 12:00:00,32.06,32.06,32.05,32.06,1600.0,30.9994,30.9994,30.9897,30.9994,1600.0
2018-09-26 12:05:00,32.05,32.05,32.04,32.04,8800.0,30.9897,30.9897,30.9801,30.9801,8800.0
2018-09-26 12:10:00,32.04,32.06,32.04,32.05,10516.0,30.9801,30.9994,30.9801,30.9897,10516.0
2018-09-26 12:15:00,32.05,32.05,32.05,32.05,6036.0,30.9897,30.9897,30.9897,30.9897,6036.0
2018-09-26 12:20:00,32.05,32.05,32.05,32.05,2800.0,30.9897,30.9897,30.9897,30.9897,2800.0
2018-09-26 12:25:00,32.05,32.06,32.05,32.06,5876.0,30.9897,30.9994,30.9897,30.9994,5876.0
2018-09-26 12:30:00,32.06,32.08,32.06,32.08,19600.0,30.9994,31.0187,30.9994,31.0187,19600.0
2018-09-26 12:35:00,32.07,32.07,32.07,32.07,7704.0,31.0091,31.0091,31.0091,31.0091,7704.0
2018-09-26 12:40:00,32.06,32.07,32.06,32.07,2200.0,30.9994,31.0091,30.9994,31.0091,2200.0
2018-09-26 12:45:00,32.07,32.08,32.07,32.08,8000.0,31.0091,31.0187,31.0091,31.0187,8000.0
2018-09-26 12:50:00,32.08,32.09,32.08,32.09,18836.0,31.0187,31.0284,31.0187,31.0284,18836.0
2018-09-26 12:55:00,32.08,32.1,32.08,32.1,9200.0,31.0187,31.0381,31.0187,31.0381,9200.0
2018-09-26 13:00:00,32.11,32.11,32.1,32.1,69916.0,31.0477,31.0477,31.0381,31.0381,69916.0
2018-09-26 13:05:00,32.1,32.1,32.08,32.08,3740.0,31.0381,31.0381,31.0187,31.0187,3740.0
2018-09-26 13:10:00,32.09,32.09,32.09,32.09,800.0,31.0284,31.0284,31.0284,31.0284,800.0
2018-09-26 13:15:00,32.09,32.1,32.09,32.1,3200.0,31.0284,31.0381,31.0284,31.0381,3200.0
2018-09-26 13:20:00,32.1,32.1,32.09,32.1,3200.0,31.0381,31.0381,31.0284,31.0381,3200.0
2018-09-26 13:25:00,32.09,32.09,32.09,32.09,14368.0,31.0284,31.0284,31.0284,31.0284,14368.0
2018-09-26 13:30:00,32.08,32.09,32.06,32.09,9240.0,31.0187,31.0284,30.9994,31.0284,9240.0
2018-09-26 13:35:00,32.08,32.08,32.06,32.06,17200.0,31.0187,31.0187,30.9994,30.9994,17200.0
2018-09-26 13:40:00,32.06,32.07,32.06,32.07,9600.0,30.9994,31.0091,30.9994,31.0091,9600.0
2018-09-26 13:45:00,32.07,32.07,32.05,32.05,7800.0,31.0091,31.0091,30.9897,30.9897,7800.0
2018-09-26 13:50:00,32.06,32.06,32.05,32.05,14248.0,30.9994,30.9994,30.9897,30.9897,14248.0
2018-09-26 13:55:00,32.05,32.07,32.05,32.06,10248.0,30.9897,31.0091,30.9897,30.9994,10248.0
2018-09-26 14:00:00,32.05,32.18,32.04,32.16,150276.0,30.9897,31.1154,30.9801,31.0961,150276.0
2018-09-26 14:05:00,32.16,32.16,32.09,32.09,267544.0,31.0961,31.0961,31.0284,31.0284,267544.0
2018-09-26 14:10:00,32.11,32.15,32.09,32.13,67968.0,31.0477,31.0864,31.0284,31.0671,67968.0
2018-09-26 14:15:00,32.15,32.24,32.15,32.2,44976.0,31.0864,31.1734,31.0864,31.1348,44976.0
2018-09-26 14:20:00,32.2,32.21,32.18,32.18,54528.0,31.1348,31.1444,31.1154,31.1154,54528.0
2018-09-26 14:25:00,32.19,32.19,32.15,32.17,48720.0,31.1251,31.1251,31.0864,31.1058,48720.0
2018-09-26 14:30:00,32.17,32.19,32.17,32.18,33080.0,31.1058,31.1251,31.1058,31.1154,33080.0
2018-09-26 14:35:00,32.17,32.17,32.12,32.13,118036.0,31.1058,31.1058,31.0574,31.0671,118036.0
2018-09-26 14:40:00,32.14,32.14,32.09,32.09,36812.0,31.0768,31.0768,31.0284,31.0284,36812.0
2018-09-26 14:45:00,32.07,32.08,32.03,32.06,80924.0,31.0091,31.0187,30.9704,30.9994,80924.0
2018-09-26 14:50:00,32.06,32.07,32.04,32.04,133932.0,30.9994,31.0091,30.9801,30.9801,133932.0
2018-09-26 14:55:00,32.04,32.07,32.04,32.05,22076.0,30.9801,31.0091,30.9801,30.9897,22076.0
2018-09-26 15:00:00,32.04,32.04,31.99,32.02,122092.0,30.9801,30.9801,30.9317,30.9607,122092.0
2018-09-26 15:05:00,32.01,32.02,31.97,32.02,84764.0,30.9511,30.9607,30.9124,30.9607,84764.0
2018-09-26 15:10:00,32.02,32.02,31.99,32.02,87600.0,30.9607,30.9607,30.9317,30.9607,87600.0
2018-09-26 15:15:00,32.01,32.05,32.01,32.04,62432.0,30.9511,30.9897,30.9511,30.9801,62432.0
2018-09-26 15:20:00,32.05,32.09,32.05,32.07,183152.0,30.9897,31.0284,30.9897,31.0091,183152.0
2018-09-26 15:25:00,32.07,32.07,32.03,32.04,33412.0,31.0091,31.0091,30.9704,30.9801,33412.0
2018-09-26 15:30:00,32.03,32.03,31.96,31.97,36628.0,30.9704,30.9704,30.9027,30.9124,36628.0
2018-09-26 15:35:00,31.95,31.96,31.9,31.92,58564.0,30.893,30.9027,30.8447,30.864,58564.0
2018-09-26 15:40:00,31.92,31.92,31.82,31.83,84992.0,30.864,30.864,30.7673,30.777,84992.0
2018-09-26 15:45:00,31.82,31.82,31.61,31.68,188568.0,30.7673,30.7673,30.5643,30.632,188568.0
2018-09-26 15:50:00,31.67,31.72,31.65,31.68,129868.0,30.6223,30.6707,30.603,30.632,129868.0
2018-09-26 15:55:00,31.67,31.71,31.64,31.71,278956.0,30.6223,30.661,30.5933,30.661,278956.0
2018-09-27 09:30:00,31.83,31.84,31.78,31.79,299756.0,30.777,30.7867,30.7287,30.7383,299756.0
2018-09-27 09:35:00,31.8,31.82,31.76,31.81,44384.0,30.748,30.7673,30.7093,30.7577,44384.0
2018-09-27 09:40:00,31.84,31.86,31.83,31.86,61072.0,30.7867,30.806,30.777,30.806,61072.0
2018-09-27 09:45:00,31.87,31.91,31.86,31.86,58352.0,30.8157,30.8544,30.806,30.806,58352.0
2018-09-27 09:50:00,31.86,31.88,31.84,31.87,24188.0,30.806,30.8254,30.7867,30.8157,24188.0
2018-09-27 09:55:00,31.87,31.88,31.87,31.88,5212.0,30.8157,30.8254,30.8157,30.8254,5212.0
2018-09-27 10:00:00,31.88,32.0,31.88,31.98,73276.0,30.8254,30.9414,30.8254,30.9221,73276.0
2018-09-27 10:05:00,31.97,31.98,31.96,31.98,24588.0,30.9124,30.9221,30.9027,30.9221,24588.0
2018-09-27 10:10:00,31.99,31.99,31.95,31.96,10712.0,30.9317,30.9317,30.893,30.9027,10712.0
2018-09-27 10:15:00,31.96,32.0,31.96,31.97,14804.0,30.9027,30.9414,30.9027,30.9124,14804.0
2018-09-27 10:20:00,31.99,31.99,31.97,31.97,8616.0,30.9317,30.9317,30.9124,30.9124,8616.0
2018-09-27 10:25:00,31.99,32.01,31.98,32.0,8940.0,30.9317,30.9511,30.9221,30.9414,8940.0
2018-09-27 10:30:00,32.01,32.01,31.98,31.98,12664.0,30.9511,30.9511,30.9221,30.9221,12664.0
2018-09-27 10:35:00,32.01,32.04,32.01,32.02,39432.0,30.9511,30.9801,30.9511,30.9607,39432.0
2018-09-27 10:40:00,32.03,32.06,32.03,32.05,7000.0,30.9704,30.9994,30.9704,30.9897,7000.0
2018-09-27 10:45:00,32.05,32.06,32.04,32.06,30400.0,30.9897,30.9994,30.9801,30.9994,30400.0
2018-09-27 10:50:00,32.06,32.07,32.02,32.03,10416.0,30.9994,31.0091,30.9607,30.9704,10416.0
2018-09-27 10:55:00,32.04,32.05,32.04,32.04,5800.0,30.9801,30.9897,30.9801,30.9801,5800.0
2018-09-27 11:00:00,32.05,32.09,32.05,32.09,45740.0,30.9897,31.0284,30.9897,31.0284,45740.0
2018-09-27 11:05:00,32.06,32.06,32.05,32.05,9812.0,30.9994,30.9994,30.9897,30.9897,9812.0
2018-09-27 11:10:00,32.06,32.06,32.01,32.02,46148.0,30.9994,30.9994,30.9511,30.9607,46148.0
2018-09-27 11:15:00,32.02,32.05,32.02,32.04,18824.0,30.9607,30.9897,30.9607,30.9801,18824.0
2018-09-27 11:20:00,32.04,32.06,32.03,32.05,27860.0,30.9801,30.9994,30.9704,30.9897,27860.0
2018-09-27 11:25:00,32.05,32.05,32.01,32.03,35688.0,30.9897,30.9897,30.9511,30.9704,35688.0
2018-09-27 11:30:00,32.04,32.04,32.02,32.02,23876.0,30.9801,30.9801,30.9607,30.9607,23876.0
2018-09-27 11:35:00,32.02,32.04,32.01,32.02,41288.0,30.9607,30.9801,30.9511,30.9607,41288.0
2018-09-27 11:40:00,32.02,32.06,32.02,32.05,33436.0,30.9607,30.9994,30.9607,30.9897,33436.0
2018-09-27 11:45:00,32.06,32.06,32.06,32.06,2400.0,30.9994,30.9994,30.9994,30.9994,2400.0
2018-09-27 11:50:00,32.06,32.06,32.05,32.05,8588.0,30.9994,30.9994,30.9897,30.9897,8588.0
2018-09-27 11:55:00,32.06,32.1,32.06,32.1,23132.0,30.9994,31.0381,30.9994,31.0381,23132.0
2018-09-27 12:00:00,32.1,32.11,32.09,32.1,38076.0,31.0381,31.0477,31.0284,31.0381,38076.0
2018-09-27 12:05:00,32.1,32.12,32.1,32.11,28596.0,31.0381,31.0574,31.0381,31.0477,28596.0
2018-09-27 12:10:00,32.11,32.11,32.09,32.1,41200.0,31.0477,31.0477,31.0284,31.0381,41200.0
2018-09-27 12:15:00,32.11,32.14,32.11,32.13,22352.0,31.0477,31.0768,31.0477,31.0671,22352.0
2018-09-27 12:20:00,32.13,32.13,32.11,32.12,15348.0,31.0671,31.0671,31.0477,31.0574,15348.0
2018-09-27 12:25:00,32.11,32.13,32.11,32.13,12800.0,31.0477,31.0671,31.0477,31.0671,12800.0
2018-09-27 12:30:00,32.13,32.13,32.11,32.12,95532.0,31.0671,31.0671,31.0477,31.0574,95532.0
2018-09-27 12:35:00,32.12,32.13,32.12,32.13,7672.0,31.0574,31.0671,31.0574,31.0671,7672.0
2018-09-27 12:40:00,32.13,32.14,32.13,32.13,3200.0,31.0671,31.0768,31.0671,31.0671,3200.0
2018-09-27 12:45:00,32.13,32.14,32.13,32.14,2800.0,31.0671,31.0768,31.0671,31.0768,2800.0
2018-09-27 12:50:00,32.14,32.15,32.14,32.15,30284.0,31.0768,31.0864,31.0768,31.0864,30284.0
2018-09-27 12:55:00,32.15,32.15,32.13,32.13,3600.0,31.0864,31.0864,31.0671,31.0671,3600.0
2018-09-27 13:00:00,32.11,32.11,32.09,32.1,35724.0,31.0477,31.0477,31.0284,31.0381,35724.0
2018-09-27 13:05:00,32.1,32.1,32.08,32.08,35560.0,31.0381,31.0381,31.0187,31.0187,35560.0
2018-09-27 13:10:00,32.09,32.09,32.07,32.08,27200.0,31.0284,31.0284,31.0091,31.0187,27200.0
2018-09-27 13:15:00,32.08,32.08,32.07,32.08,33452.0,31.0187,31.0187,31.0091,31.0187,33452.0
2018-09-27 13:20:00,32.08,32.08,32.04,32.05,13912.0,31.0187,31.0187,30.9801,30.9897,13912.0
2018-09-27 13:25:00,32.06,32.07,32.05,32.07,14936.0,30.9994,31.0091,30.9897,31.0091,14936.0
2018-09-27 13:30:00,32.07,32.07,32.06,32.07,17768.0,31.0091,31.0091,30.9994,31.0091,17768.0
2018-09-27 13:35:00,32.07,32.07,32.07,32.07,400.0,31.0091,31.0091,31.0091,31.0091,400.0
2018-09-27 13:40:00,32.06,32.06,32.04,32.05,12400.0,30.9994,30.9994,30.9801,30.9897,12400.0
2018-09-27 13:45:00,32.06,32.06,32.06,32.06,5224.0,30.9994,30.9994,30.9994,30.9994,5224.0
2018-09-27 13:50:00,32.06,32.06,32.04,32.04,9124.0,30.9994,30.9994,30.9801,30.9801,9124.0
2018-09-27 13:55:00,32.06,32.06,32.06,32.06,3400.0,30.9994,30.9994,30.9994,30.9994,3400.0
2018-09-27 14:00:00,32.04,32.05,32.03,32.03,23784.0,30.9801,30.9897,30.9704,30.9704,23784.0
2018-09-27 14:05:00,32.03,32.03,31.98,32.01,55604.0,30.9704,30.9704,30.9221,30.9511,55604.0
2018-09-27 14:10:00,32.01,32.01,32.01,32.01,0.0,30.9511,30.9511,30.9511,30.9511,0.0
2018-09-27 14:15:00,32.01,32.02,32.01,32.02,4424.0,30.9511,30.9607,30.9511,30.9607,4424.0
2018-09-27 14:20:00,32.02,32.03,32.01,32.01,6848.0,30.9607,30.9704,30.9511,30.9511,6848.0
2018-09-27 14:25:00,32.02,32.02,31.99,32.0,9380.0,30.9607,30.9607,30.9317,30.9414,9380.0
2018-09-27 14:30:00,32.01,32.01,31.99,31.99,2800.0,30.9511,30.9511,30.9317,30.9317,2800.0
2018-09-27 14:35:00,31.98,31.98,31.97,31.98,28864.0,30.9221,30.9221,30.9124,30.9221,28864.0
2018-09-27 14:40:00,31.98,31.98,31.96,31.96,14756.0,30.9221,30.9221,30.9027,30.9027,14756.0
2018-09-27 14:45:00,31.96,31.97,31.96,31.96,2360.0,30.9027,30.9124,30.9027,30.9027,2360.0
2018-09-27 14:50:00,31.97,31.97,31.95,31.97,16304.0,30.9124,30.9124,30.893,30.9124,16304.0
2018-09-27 14:55:00,31.97,31.98,31.93,31.94,42660.0,30.9124,30.9221,30.8737,30.8834,42660.0
2018-09-27 15:00:00,31.94,31.97,31.94,31.96,11624.0,30.8834,30.9124,30.8834,30.9027,11624.0
2018-09-27 15:05:00,31.96,31.96,31.93,31.93,5200.0,30.9027,30.9027,30.8737,30.8737,5200.0
2018-09-27 15:10:00,31.91,31.95,31.9,31.94,9520.0,30.8544,30.893,30.8447,30.8834,9520.0
2018-09-27 15:15:00,31.93,31.96,31.93,31.96,14868.0,30.8737,30.9027,30.8737,30.9027,14868.0
2018-09-27 15:20:00,31.95,31.95,31.91,31.92,76824.0,30.893,30.893,30.8544,30.864,76824.0
2018-09-27 15:25:00,31.92,31.92,31.89,31.89,13864.0,30.864,30.864,30.835,30.835,13864.0
2018-09-27 15:30:00,31.89,31.89,31.85,31.86,28648.0,30.835,30.835,30.7964,30.806,28648.0
2018-09-27 15:35:00,31.88,31.89,31.84,31.85,71840.0,30.8254,30.835,30.7867,30.7964,71840.0
2018-09-27 15:40:00,31.85,31.86,31.83,31.85,70700.0,30.7964,30.806,30.777,30.7964,70700.0
2018-09-27 15:45:00,31.85,31.89,31.85,31.86,36528.0,30.7964,30.835,30.7964,30.806,36528.0
2018-09-27 15:50:00,31.87,31.89,31.84,31.89,61528.0,30.8157,30.835,30.7867,30.835,61528.0
2018-09-27 15:55:00,31.9,31.93,31.87,31.88,86192.0,30.8447,30.8737,30.8157,30.8254,86192.0
2018-09-28 09:30:00,31.74,31.79,31.73,31.78,278188.0,30.69,30.7383,30.6803,30.7287,278188.0
2018-09-28 09:35:00,31.79,31.83,31.78,31.79,25476.0,30.7383,30.777,30.7287,30.7383,25476.0
2018-09-28 09:40:00,31.81,31.82,31.8,31.8,33740.0,30.7577,30.7673,30.748,30.748,33740.0
2018-09-28 09:45:00,31.78,31.79,31.73,31.75,70616.0,30.7287,30.7383,30.6803,30.6997,70616.0
2018-09-28 09:50:00,31.75,31.79,31.75,31.77,23472.0,30.6997,30.7383,30.6997,30.719,23472.0
2018-09-28 09:55:00,31.79,31.81,31.78,31.81,13188.0,30.7383,30.7577,30.7287,30.7577,13188.0
2018-09-28 10:00:00,31.82,31.85,31.82,31.83,27368.0,30.7673,30.7964,30.7673,30.777,27368.0
2018-09-28 10:05:00,31.83,31.83,31.8,31.8,23392.0,30.777,30.777,30.748,30.748,23392.0
2018-09-28 10:10:00,31.79,31.8,31.78,31.8,4060.0,30.7383,30.748,30.7287,30.748,4060.0
2018-09-28 10:15:00,31.78,31.82,31.78,31.82,22176.0,30.7287,30.7673,30.7287,30.7673,22176.0
2018-09-28 10:20:00,31.83,31.84,31.8,31.8,4856.0,30.777,30.7867,30.748,30.748,4856.0
2018-09-28 10:25:00,31.82,31.88,31.82,31.88,92392.0,30.7673,30.8254,30.7673,30.8254,92392.0
2018-09-28 10:30:00,31.88,31.89,31.86,31.86,34844.0,30.8254,30.835,30.806,30.806,34844.0
2018-09-28 10:35:00,31.88,31.91,31.88,31.91,11356.0,30.8254,30.8544,30.8254,30.8544,11356.0
2018-09-28 10:40:00,31.9,31.91,31.9,31.9,4568.0,30.8447,30.8544,30.8447,30.8447,4568.0
2018-09-28 10:45:00,31.91,31.94,31.91,31.93,56276.0,30.8544,30.8834,30.8544,30.8737,56276.0
2018-09-28 10:50:00,31.94,31.98,31.94,31.97,22116.0,30.8834,30.9221,30.8834,30.9124,22116.0
2018-09-28 10:55:00,31.97,31.98,31.95,31.95,16180.0,30.9124,30.9221,30.893,30.893,16180.0
2018-09-28 11:00:00,31.95,31.99,31.95,31.97,31096.0,30.893,30.9317,30.893,30.9124,31096.0
2018-09-28 11:05:00,31.96,31.97,31.95,31.96,23596.0,30.9027,30.9124,30.893,30.9027,23596.0
2018-09-28 11:10:00,31.97,31.99,31.96,31.98,34404.0,30.9124,30.9317,30.9027,30.9221,34404.0
2018-09-28 11:15:00,31.99,32.0,31.97,31.99,46040.0,30.9317,30.9414,30.9124,30.9317,46040.0
2018-09-28 11:20:00,31.99,32.01,31.98,32.0,59504.0,30.9317,30.9511,30.9221,30.9414,59504.0
2018-09-28 11:25:00,32.0,32.01,31.97,31.97,39600.0,30.9414,30.9511,30.9124,30.9124,39600.0
2018-09-28 11:30:00,31.99,31.99,31.94,31.95,39924.0,30.9317,30.9317,30.8834,30.893,39924.0
2018-09-28 11:35:00,31.96,31.98,31.95,31.95,76376.0,30.9027,30.9221,30.893,30.893,76376.0
2018-09-28 11:40:00,31.95,31.96,31.93,31.94,65620.0,30.893,30.9027,30.8737,30.8834,65620.0
2018-09-28 11:45:00,31.94,31.96,31.93,31.95,49212.0,30.8834,30.9027,30.8737,30.893,49212.0
2018-09-28 11:50:00,31.94,31.96,31.93,31.93,57232.0,30.8834,30.9027,30.8737,30.8737,57232.0
2018-09-28 11:55:00,31.94,31.94,31.93,31.93,33368.0,30.8834,30.8834,30.8737,30.8737,33368.0
2018-09-28 12:00:00,31.93,31.94,31.92,31.93,60764.0,30.8737,30.8834,30.864,30.8737,60764.0
2018-09-28 12:05:00,31.94,31.94,31.92,31.92,68344.0,30.8834,30.8834,30.864,30.864,68344.0
2018-09-28 12:10:00,31.93,31.95,31.93,31.95,40816.0,30.8737,30.893,30.8737,30.893,40816.0
2018-09-28 12:15:00,31.95,31.96,31.93,31.94,35024.0,30.893,30.9027,30.8737,30.8834,35024.0
2018-09-28 12:20:00,31.93,31.94,31.93,31.94,22476.0,30.8737,30.8834,30.8737,30.8834,22476.0
2018-09-28 12:25:00,31.93,31.93,31.92,31.92,7908.0,30.8737,30.8737,30.864,30.864,7908.0
2018-09-28 12:30:00,31.92,31.93,31.92,31.93,21840.0,30.864,30.8737,30.864,30.8737,21840.0
2018-09-28 12:35:00,31.93,31.93,31.93,31.93,5200.0,30.8737,30.8737,30.8737,30.8737,5200.0
2018-09-28 12:40:00,31.94,31.94,31.91,31.92,60572.0,30.8834,30.8834,30.8544,30.864,60572.0
2018-09-28 12:45:00,31.92,31.92,31.8,31.81,98168.0,30.864,30.864,30.748,30.7577,98168.0
2018-09-28 12:50:00,31.82,31.87,31.82,31.86,35400.0,30.7673,30.8157,30.7673,30.806,35400.0
2018-09-28 12:55:00,31.88,31.89,31.88,31.89,38580.0,30.8254,30.835,30.8254,30.835,38580.0
2018-09-28 13:00:00,31.87,31.88,31.87,31.88,5200.0,30.8157,30.8254,30.8157,30.8254,5200.0
2018-09-28 13:05:00,31.88,31.88,31.86,31.87,15692.0,30.8254,30.8254,30.806,30.8157,15692.0
2018-09-28 13:10:00,31.87,31.88,31.87,31.88,1600.0,30.8157,30.8254,30.8157,30.8254,1600.0
2018-09-28 13:15:00,31.89,31.89,31.89,31.89,2000.0,30.835,30.835,30.835,30.835,2000.0
2018-09-28 13:20:00,31.91,31.92,31.91,31.91,8640.0,30.8544,30.864,30.8544,30.8544,8640.0
2018-09-28 13:25:00,31.92,31.93,31.91,31.93,6708.0,30.864,30.8737,30.8544,30.8737,6708.0
2018-09-28 13:30:00,31.93,31.95,31.93,31.95,6876.0,30.8737,30.893,30.8737,30.893,6876.0
2018-09-28 13:35:00,31.97,31.97,31.96,31.97,11976.0,30.9124,30.9124,30.9027,30.9124,11976.0
2018-09-28 13:40:00,31.96,31.96,31.95,31.95,11652.0,30.9027,30.9027,30.893,30.893,11652.0
2018-09-28 13:45:00,31.95,31.95,31.93,31.93,13340.0,30.893,30.893,30.8737,30.8737,13340.0
2018-09-28 13:50:00,31.95,31.97,31.94,31.94,9852.0,30.893,30.9124,30.8834,30.8834,9852.0
2018-09-28 13:55:00,31.95,31.95,31.92,31.92,2376.0,30.893,30.893,30.864,30.864,2376.0
2018-09-28 14:00:00,31.9,31.91,31.87,31.88,10500.0,30.8447,30.8544,30.8157,30.8254,10500.0
2018-09-28 14:05:00,31.88,31.88,31.85,31.87,16192.0,30.8254,30.8254,30.7964,30.8157,16192.0
2018-09-28 14:10:00,31.86,31.88,31.85,31.88,20908.0,30.806,30.8254,30.7964,30.8254,20908.0
2018-09-28 14:15:00,31.88,31.88,31.86,31.87,8576.0,30.8254,30.8254,30.806,30.8157,8576.0
2018-09-28 14:20:00,31.88,31.9,31.88,31.9,4000.0,30.8254,30.8447,30.8254,30.8447,4000.0
2018-09-28 14:25:00,31.9,31.9,31.9,31.9,0.0,30.8447,30.8447,30.8447,30.8447,0.0
2018-09-28 14:30:00,31.91,31.91,31.9,31.9,6916.0,30.8544,30.8544,30.8447,30.8447,6916.0
2018-09-28 14:35:00,31.89,31.91,31.89,31.91,14432.0,30.835,30.8544,30.835,30.8544,14432.0
2018-09-28 14:40:00,31.91,31.91,31.89,31.89,6000.0,30.8544,30.8544,30.835,30.835,6000.0
2018-09-28 14:45:00,31.9,31.9,31.85,31.85,19340.0,30.8447,30.8447,30.7964,30.7964,19340.0
2018-09-28 14:50:00,31.86,31.87,31.85,31.87,64160.0,30.806,30.8157,30.7964,30.8157,64160.0
2018-09-28 14:55:00,31.87,31.88,31.85,31.85,17504.0,30.8157,30.8254,30.7964,30.7964,17504.0
2018-09-28 15:00:00,31.86,31.88,31.85,31.85,16800.0,30.806,30.8254,30.7964,30.7964,16800.0
2018-09-28 15:05:00,31.84,31.86,31.84,31.86,28672.0,30.7867,30.806,30.7867,30.806,28672.0
2018-09-28 15:10:00,31.86,31.87,31.85,31.85,35316.0,30.806,30.8157,30.7964,30.7964,35316.0
2018-09-28 15:15:00,31.85,31.85,31.83,31.84,40200.0,30.7964,30.7964,30.777,30.7867,40200.0
2018-09-28 15:20:00,31.84,31.9,31.84,31.89,67808.0,30.7867,30.8447,30.7867,30.835,67808.0
2018-09-28 15:25:00,31.89,31.89,31.88,31.88,32224.0,30.835,30.835,30.8254,30.8254,32224.0
2018-09-28 15:30:00,31.87,31.87,31.81,31.86,124952.0,30.8157,30.8157,30.7577,30.806,124952.0
2018-09-28 15:35:00,31.87,31.87,31.84,31.84,36692.0,30.8157,30.8157,30.7867,30.7867,36692.0
2018-09-28 15:40:00,31.84,31.87,31.82,31.83,29948.0,30.7867,30.8157,30.7673,30.777,29948.0
2018-09-28 15:45:00,31.82,31.89,31.81,31.85,98840.0,30.7673,30.835,30.7577,30.7964,98840.0
2018-09-28 15:50:00,31.85,31.86,31.81,31.83,74072.0,30.7964,30.806,30.7577,30.777,74072.0
2018-09-28 15:55:00,31.84,31.88,31.82,31.86,188628.0,30.7867,30.8254,30.7673,30.806,188628.0
2018-10-01 09:30:00,32.2,32.24,32.17,32.23,307132.0,31.1348,31.1734,31.1058,31.1638,307132.0
2018-10-01 09:35:00,32.23,32.24,32.21,32.21,178028.0,31.1638,31.1734,31.1444,31.1444,178028.0
2018-10-01 09:40:00,32.21,32.26,32.21,32.26,194372.0,31.1444,31.1928,31.1444,31.1928,194372.0
2018-10-01 09:45:00,32.27,32.29,32.26,32.27,251844.0,31.2025,31.2218,31.1928,31.2025,251844.0
2018-10-01 09:50:00,32.27,32.29,32.27,32.28,50824.0,31.2025,31.2218,31.2025,31.2121,50824.0
2018-10-01 09:55:00,32.29,32.31,32.27,32.3,79332.0,31.2218,31.2411,31.2025,31.2315,79332.0
2018-10-01 10:00:00,32.3,32.32,32.28,32.31,80032.0,31.2315,31.2508,31.2121,31.2411,80032.0
2018-10-01 10:05:00,32.31,32.34,32.31,32.33,28400.0,31.2411,31.2701,31.2411,31.2605,28400.0
2018-10-01 10:10:00,32.34,32.34,32.33,32.33,13460.0,31.2701,31.2701,31.2605,31.2605,13460.0
2018-10-01 10:15:00,32.34,32.34,32.3,32.31,36560.0,31.2701,31.2701,31.2315,31.2411,36560.0
2018-10-01 10:20:00,32.32,32.35,32.32,32.33,18308.0,31.2508,31.2798,31.2508,31.2605,18308.0
2018-10-01 10:25:00,32.34,32.35,32.33,32.35,860508.0,31.2701,31.2798,31.2605,31.2798,860508.0
2018-10-01 10:30:00,32.35,32.37,32.34,32.34,107444.0,31.2798,31.2991,31.2701,31.2701,107444.0
2018-10-01 10:35:00,32.33,32.33,32.3,32.31,96156.0,31.2605,31.2605,31.2315,31.2411,96156.0
2018-10-01 10:40:00,32.3,32.32,32.29,32.3,24640.0,31.2315,31.2508,31.2218,31.2315,24640.0
2018-10-01 10:45:00,32.29,32.3,32.29,32.3,19204.0,31.2218,31.2315,31.2218,31.2315,19204.0
2018-10-01 10:50:00,32.3,32.31,32.29,32.31,48176.0,31.2315,31.2411,31.2218,31.2411,48176.0
2018-10-01 10:55:00,32.31,32.32,32.3,32.31,64032.0,31.2411,31.2508,31.2315,31.2411,64032.0
2018-10-01 11:00:00,32.3,32.33,32.29,32.31,28876.0,31.2315,31.2605,31.2218,31.2411,28876.0
2018-10-01 11:05:00,32.32,32.32,32.3,32.3,17584.0,31.2508,31.2508,31.2315,31.2315,17584.0
2018-10-01 11:10:00,32.31,32.33,32.31,32.33,44728.0,31.2411,31.2605,31.2411,31.2605,44728.0
2018-10-01 11:15:00,32.33,32.33,32.29,32.31,39748.0,31.2605,31.2605,31.2218,31.2411,39748.0
2018-10-01 11:20:00,32.31,32.33,32.3,32.31,24260.0,31.2411,31.2605,31.2315,31.2411,24260.0
2018-10-01 11:25:00,32.31,32.32,32.28,32.3,77396.0,31.2411,31.2508,31.2121,31.2315,77396.0
2018-10-01 11:30:00,32.3,32.3,32.27,32.29,17380.0,31.2315,31.2315,31.2025,31.2218,17380.0
2018-10-01 11:35:00,32.28,32.31,32.28,32.31,27524.0,31.2121,31.2411,31.2121,31.2411,27524.0
2018-10-01 11:40:00,32.32,32.33,32.32,32.32,23644.0,31.2508,31.2605,31.2508,31.2508,23644.0
2018-10-01 11:45:00,32.32,32.32,32.31,32.32,12368.0,31.2508,31.2508,31.2411,31.2508,12368.0
2018-10-01 11:50:00,32.33,32.33,32.32,32.32,11236.0,31.2605,31.2605,31.2508,31.2508,11236.0
2018-10-01 11:55:00,32.3,32.3,32.25,32.29,71544.0,31.2315,31.2315,31.1831,31.2218,71544.0
2018-10-01 12:00:00,32.29,32.29,32.26,32.28,38736.0,31.2218,31.2218,31.1928,31.2121,38736.0
2018-10-01 12:05:00,32.27,32.27,32.26,32.27,40832.0,31.2025,31.2025,31.1928,31.2025,40832.0
2018-10-01 12:10:00,32.26,32.27,32.25,32.27,21860.0,31.1928,31.2025,31.1831,31.2025,21860.0
2018-10-01 12:15:00,32.26,32.27,32.26,32.27,27176.0,31.1928,31.2025,31.1928,31.2025,27176.0
2018-10-01 12:20:00,32.27,32.27,32.16,32.21,240444.0,31.2025,31.2025,31.0961,31.1444,240444.0
2018-10-01 12:25:00,32.2,32.21,32.19,32.19,33576.0,31.1348,31.1444,31.1251,31.1251,33576.0
2018-10-01 12:30:00,32.19,32.2,32.18,32.2,43424.0,31.1251,31.1348,31.1154,31.1348,43424.0
2018-10-01 12:35:00,32.2,32.21,32.18,32.2,41968.0,31.1348,31.1444,31.1154,31.1348,41968.0
2018-10-01 12:40:00,32.2,32.2,32.17,32.18,51864.0,31.1348,31.1348,31.1058,31.1154,51864.0
2018-10-01 12:45:00,32.16,32.16,32.14,32.14,85664.0,31.0961,31.0961,31.0768,31.0768,85664.0
2018-10-01 12:50:00,32.16,32.17,32.16,32.17,19972.0,31.0961,31.1058,31.0961,31.1058,19972.0
2018-10-01 12:55:00,32.17,32.17,32.16,32.17,8576.0,31.1058,31.1058,31.0961,31.1058,8576.0
2018-10-01 13:00:00,32.16,32.16,32.16,32.16,11448.0,31.0961,31.0961,31.0961,31.0961,11448.0
2018-10-01 13:05:00,32.17,32.19,32.17,32.17,288868.0,31.1058,31.1251,31.1058,31.1058,288868.0
2018-10-01 13:10:00,32.18,32.18,32.17,32.18,7860.0,31.1154,31.1154,31.1058,31.1154,7860.0
2018-10-01 13:15:00,32.18,32.2,32.18,32.2,13200.0,31.1154,31.1348,31.1154,31.1348,13200.0
2018-10-01 13:20:00,32.2,32.21,32.2,32.21,222296.0,31.1348,31.1444,31.1348,31.1444,222296.0
2018-10-01 13:25:00,32.2,32.21,32.2,32.2,6792.0,31.1348,31.1444,31.1348,31.1348,6792.0
2018-10-01 13:30:00,32.21,32.21,32.2,32.21,11740.0,31.1444,31.1444,31.1348,31.1444,11740.0
2018-10-01 13:35:00,32.21,32.22,32.21,32.21,26800.0,31.1444,31.1541,31.1444,31.1444,26800.0
2018-10-01 13:40:00,32.21,32.23,32.21,32.23,37264.0,31.1444,31.1638,31.1444,31.1638,37264.0
2018-10-01 13:45:00,32.22,32.22,32.2,32.2,7580.0,31.1541,31.1541,31.1348,31.1348,7580.0
2018-10-01 13:50:00,32.2,32.21,32.19,32.2,25508.0,31.1348,31.1444,31.1251,31.1348,25508.0
2018-10-01 13:55:00,32.17,32.18,32.17,32.17,20968.0,31.1058,31.1154,31.1058,31.1058,20968.0
2018-10-01 14:00:00,32.18,32.18,32.11,32.13,83236.0,31.1154,31.1154,31.0477,31.0671,83236.0
2018-10-01 14:05:00,32.15,32.16,32.14,32.15,19160.0,31.0864,31.0961,31.0768,31.0864,19160.0
2018-10-01 14:10:00,32.16,32.17,32.14,32.15,19208.0,31.0961,31.1058,31.0768,31.0864,19208.0
2018-10-01 14:15:00,32.15,32.16,32.14,32.15,33648.0,31.0864,31.0961,31.0768,31.0864,33648.0
2018-10-01 14:20:00,32.15,32.17,32.13,32.16,41928.0,31.0864,31.1058,31.0671,31.0961,41928.0
2018-10-01 14:25:00,32.17,32.18,32.16,32.18,12000.0,31.1058,31.1154,31.0961,31.1154,12000.0
2018-10-01 14:30:00,32.18,32.18,32.12,32.13,49944.0,31.1154,31.1154,31.0574,31.0671,49944.0
2018-10-01 14:35:00,32.13,32.14,32.11,32.12,36960.0,31.0671,31.0768,31.0477,31.0574,36960.0
2018-10-01 14:40:00,32.13,32.13,32.1,32.12,26428.0,31.0671,31.0671,31.0381,31.0574,26428.0
2018-10-01 14:45:00,32.13,32.17,32.13,32.17,132488.0,31.0671,31.1058,31.0671,31.1058,132488.0
2018-10-01 14:50:00,32.15,32.16,32.14,32.15,15440.0,31.0864,31.0961,31.0768,31.0864,15440.0
2018-10-01 14:55:00,32.15,32.17,32.15,32.16,13720.0,31.0864,31.1058,31.0864,31.0961,13720.0
2018-10-01 15:00:00,32.17,32.18,32.16,32.18,8252.0,31.1058,31.1154,31.0961,31.1154,8252.0
2018-10-01 15:05:00,32.17,32.18,32.16,32.16,10224.0,31.1058,31.1154,31.0961,31.0961,10224.0
2018-10-01 15:10:00,32.16,32.17,32.12,32.14,33224.0,31.0961,31.1058,31.0574,31.0768,33224.0
2018-10-01 15:15:00,32.14,32.16,32.13,32.15,21216.0,31.0768,31.0961,31.0671,31.0864,21216.0
2018-10-01 15:20:00,32.15,32.15,32.11,32.12,16692.0,31.0864,31.0864,31.0477,31.0574,16692.0
2018-10-01 15:25:00,32.12,32.12,32.02,32.05,116792.0,31.0574,31.0574,30.9607,30.9897,116792.0
2018-10-01 15:30:00,32.05,32.05,31.99,32.0,67608.0,30.9897,30.9897,30.9317,30.9414,67608.0
2018-10-01 15:35:00,32.01,32.01,31.98,32.0,31564.0,30.9511,30.9511,30.9221,30.9414,31564.0
2018-10-01 15:40:00,32.0,32.0,31.95,31.97,20904.0,30.9414,30.9414,30.893,30.9124,20904.0
2018-10-01 15:45:00,31.97,32.05,31.97,32.04,67376.0,30.9124,30.9897,30.9124,30.9801,67376.0
2018-10-01 15:50:00,32.04,32.08,32.02,32.07,326664.0,30.9801,31.0187,30.9607,31.0091,326664.0
2018-10-01 15:55:00,32.08,32.11,32.08,32.11,80872.0,31.0187,31.0477,31.0187,31.0477,80872.0
2018-10-02 09:30:00,32.06,32.09,32.05,32.09,80032.0,30.9994,31.0284,30.9897,31.0284,80032.0
2018-10-02 09:35:00,32.08,32.09,32.04,32.04,18820.0,31.0187,31.0284,30.9801,30.9801,18820.0
2018-10-02 09:40:00,32.06,32.1,32.04,32.1,44496.0,30.9994,31.0381,30.9801,31.0381,44496.0
2018-10-02 09:45:00,32.1,32.13,32.09,32.09,108880.0,31.0381,31.0671,31.0284,31.0284,108880.0
2018-10-02 09:50:00,32.1,32.11,32.05,32.05,64696.0,31.0381,31.0477,30.9897,30.9897,64696.0
2018-10-02 09:55:00,32.06,32.1,32.04,32.1,45556.0,30.9994,31.0381,30.9801,31.0381,45556.0
2018-10-02 10:00:00,32.1,32.1,32.06,32.06,31008.0,31.0381,31.0381,30.9994,30.9994,31008.0
2018-10-02 10:05:00,32.07,32.07,32.02,32.02,59484.0,31.0091,31.0091,30.9607,30.9607,59484.0
2018-10-02 10:10:00,32.02,32.04,32.02,32.04,18328.0,30.9607,30.9801,30.9607,30.9801,18328.0
2018-10-02 10:15:00,32.06,32.06,32.02,32.02,14596.0,30.9994,30.9994,30.9607,30.9607,14596.0
2018-10-02 10:20:00,32.03,32.03,32.01,32.03,23052.0,30.9704,30.9704,30.9511,30.9704,23052.0
2018-10-02 10:25:00,32.02,32.07,32.02,32.07,20060.0,30.9607,31.0091,30.9607,31.0091,20060.0
2018-10-02 10:30:00,32.06,32.07,32.01,32.01,38800.0,30.9994,31.0091,30.9511,30.9511,38800.0
2018-10-02 10:35:00,32.02,32.03,31.98,32.0,64036.0,30.9607,30.9704,30.9221,30.9414,64036.0
2018-10-02 10:40:00,31.99,32.0,31.98,31.99,23156.0,30.9317,30.9414,30.9221,30.9317,23156.0
2018-10-02 10:45:00,31.99,32.08,31.99,32.08,44532.0,30.9317,31.0187,30.9317,31.0187,44532.0
2018-10-02 10:50:00,32.09,32.15,32.09,32.12,66916.0,31.0284,31.0864,31.0284,31.0574,66916.0
2018-10-02 10:55:00,32.11,32.12,32.09,32.1,55320.0,31.0477,31.0574,31.0284,31.0381,55320.0
2018-10-02 11:00:00,32.09,32.1,32.08,32.09,22024.0,31.0284,31.0381,31.0187,31.0284,22024.0
2018-10-02 11:05:00,32.11,32.14,32.11,32.14,36160.0,31.0477,31.0768,31.0477,31.0768,36160.0
2018-10-02 11:10:00,32.14,32.15,32.13,32.15,29548.0,31.0768,31.0864,31.0671,31.0864,29548.0
2018-10-02 11:15:00,32.15,32.15,32.11,32.11,113388.0,31.0864,31.0864,31.0477,31.0477,113388.0
2018-10-02 11:20:00,32.13,32.13,32.12,32.13,5560.0,31.0671,31.0671,31.0574,31.0671,5560.0
2018-10-02 11:25:00,32.12,32.13,32.1,32.12,21600.0,31.0574,31.0671,31.0381,31.0574,21600.0
2018-10-02 11:30:00,32.11,32.14,32.1,32.13,41652.0,31.0477,31.0768,31.0381,31.0671,41652.0
2018-10-02 11:35:00,32.13,32.13,32.11,32.12,33640.0,31.0671,31.0671,31.0477,31.0574,33640.0
2018-10-02 11:40:00,32.13,32.18,32.13,32.18,58284.0,31.0671,31.1154,31.0671,31.1154,58284.0
2018-10-02 11:45:00,32.18,32.21,32.18,32.2,124756.0,31.1154,31.1444,31.1154,31.1348,124756.0
2018-10-02 11:50:00,32.2,32.21,32.19,32.21,31120.0,31.1348,31.1444,31.1251,31.1444,31120.0
2018-10-02 11:55:00,32.22,32.22,32.2,32.21,122320.0,31.1541,31.1541,31.1348,31.1444,122320.0
2018-10-02 12:00:00,32.22,32.24,32.21,32.23,54572.0,31.1541,31.1734,31.1444,31.1638,54572.0
2018-10-02 12:05:00,32.24,32.24,32.22,32.24,43236.0,31.1734,31.1734,31.1541,31.1734,43236.0
2018-10-02 12:10:00,32.24,32.24,32.19,32.2,23740.0,31.1734,31.1734,31.1251,31.1348,23740.0
2018-10-02 12:15:00,32.2,32.2,32.18,32.18,39300.0,31.1348,31.1348,31.1154,31.1154,39300.0
2018-10-02 12:20:00,32.18,32.19,32.18,32.19,13400.0,31.1154,31.1251,31.1154,31.1251,13400.0
2018-10-02 12:25:00,32.19,32.2,32.19,32.2,5500.0,31.1251,31.1348,31.1251,31.1348,5500.0
2018-10-02 12:30:00,32.19,32.22,32.19,32.22,234636.0,31.1251,31.1541,31.1251,31.1541,234636.0
2018-10-02 12:35:00,32.22,32.24,32.22,32.24,73976.0,31.1541,31.1734,31.1541,31.1734,73976.0
2018-10-02 12:40:00,32.23,32.25,32.23,32.23,11924.0,31.1638,31.1831,31.1638,31.1638,11924.0
2018-10-02 12:45:00,32.23,32.23,32.17,32.18,50156.0,31.1638,31.1638,31.1058,31.1154,50156.0
2018-10-02 12:50:00,32.18,32.18,32.13,32.15,52596.0,31.1154,31.1154,31.0671,31.0864,52596.0
2018-10-02 12:55:00,32.15,32.17,32.13,32.17,52848.0,31.0864,31.1058,31.0671,31.1058,52848.0
2018-10-02 13:00:00,32.17,32.18,32.17,32.17,17676.0,31.1058,31.1154,31.1058,31.1058,17676.0
2018-10-02 13:05:00,32.18,32.18,32.16,32.17,22200.0,31.1154,31.1154,31.0961,31.1058,22200.0
2018-10-02 13:10:00,32.18,32.18,32.18,32.18,5200.0,31.1154,31.1154,31.1154,31.1154,5200.0
2018-10-02 13:15:00,32.18,32.2,32.18,32.2,7576.0,31.1154,31.1348,31.1154,31.1348,7576.0
2018-10-02 13:20:00,32.19,32.21,32.19,32.2,11256.0,31.1251,31.1444,31.1251,31.1348,11256.0
2018-10-02 13:25:00,32.18,32.19,32.18,32.19,6152.0,31.1154,31.1251,31.1154,31.1251,6152.0
2018-10-02 13:30:00,32.21,32.21,32.19,32.2,3584.0,31.1444,31.1444,31.1251,31.1348,3584.0
2018-10-02 13:35:00,32.2,32.22,32.2,32.22,2720.0,31.1348,31.1541,31.1348,31.1541,2720.0
2018-10-02 13:40:00,32.23,32.23,32.22,32.23,4200.0,31.1638,31.1638,31.1541,31.1638,4200.0
2018-10-02 13:45:00,32.22,32.22,32.22,32.22,4800.0,31.1541,31.1541,31.1541,31.1541,4800.0
2018-10-02 13:50:00,32.21,32.21,32.2,32.2,6080.0,31.1444,31.1444,31.1348,31.1348,6080.0
2018-10-02 13:55:00,32.21,32.21,32.19,32.19,24400.0,31.1444,31.1444,31.1251,31.1251,24400.0
2018-10-02 14:00:00,32.2,32.21,32.19,32.21,10620.0,31.1348,31.1444,31.1251,31.1444,10620.0
2018-10-02 14:05:00,32.22,32.22,32.21,32.21,9636.0,31.1541,31.1541,31.1444,31.1444,9636.0
2018-10-02 14:10:00,32.21,32.21,32.21,32.21,800.0,31.1444,31.1444,31.1444,31.1444,800.0
2018-10-02 14:15:00,32.21,32.23,32.21,32.22,13688.0,31.1444,31.1638,31.1444,31.1541,13688.0
2018-10-02 14:20:00,32.22,32.23,32.21,32.21,9660.0,31.1541,31.1638,31.1444,31.1444,9660.0
2018-10-02 14:25:00,32.23,32.23,32.23,32.23,400.0,31.1638,31.1638,31.1638,31.1638,400.0
2018-10-02 14:30:00,32.23,32.23,32.2,32.21,3200.0,31.1638,31.1638,31.1348,31.1444,3200.0
2018-10-02 14:35:00,32.2,32.2,32.17,32.17,20136.0,31.1348,31.1348,31.1058,31.1058,20136.0
2018-10-02 14:40:00,32.17,32.18,32.15,32.15,4600.0,31.1058,31.1154,31.0864,31.0864,4600.0
2018-10-02 14:45:00,32.15,32.17,32.15,32.17,11756.0,31.0864,31.1058,31.0864,31.1058,11756.0
2018-10-02 14:50:00,32.17,32.17,32.15,32.15,33916.0,31.1058,31.1058,31.0864,31.0864,33916.0
2018-10-02 14:55:00,32.14,32.15,32.12,32.13,28376.0,31.0768,31.0864,31.0574,31.0671,28376.0
2018-10-02 15:00:00,32.13,32.13,32.06,32.07,70372.0,31.0671,31.0671,30.9994,31.0091,70372.0
2018-10-02 15:05:00,32.08,32.08,32.04,32.06,73868.0,31.0187,31.0187,30.9801,30.9994,73868.0
2018-10-02 15:10:00,32.06,32.07,32.03,32.03,28012.0,30.9994,31.0091,30.9704,30.9704,28012.0
2018-10-02 15:15:00,32.04,32.04,31.98,31.98,62692.0,30.9801,30.9801,30.9221,30.9221,62692.0
2018-10-02 15:20:00,31.98,32.01,31.98,31.99,31168.0,30.9221,30.9511,30.9221,30.9317,31168.0
2018-10-02 15:25:00,32.01,32.05,32.01,32.03,43972.0,30.9511,30.9897,30.9511,30.9704,43972.0
2018-10-02 15:30:00,32.03,32.08,32.03,32.07,58864.0,30.9704,31.0187,30.9704,31.0091,58864.0
2018-10-02 15:35:00,32.06,32.06,32.03,32.03,47932.0,30.9994,30.9994,30.9704,30.9704,47932.0
2018-10-02 15:40:00,32.04,32.08,32.04,32.07,56540.0,30.9801,31.0187,30.9801,31.0091,56540.0
2018-10-02 15:45:00,32.07,32.11,32.07,32.1,23944.0,31.0091,31.0477,31.0091,31.0381,23944.0
2018-10-02 15:50:00,32.11,32.12,32.07,32.09,35528.0,31.0477,31.0574,31.0091,31.0284,35528.0
2018-10-02 15:55:00,32.09,32.09,32.07,32.07,104536.0,31.0284,31.0284,31.0091,31.0091,104536.0
2018-10-03 09:30:00,32.32,32.34,32.29,32.34,248560.0,31.2508,31.2701,31.2218,31.2701,248560.0
2018-10-03 09:35:00,32.35,32.36,32.31,32.32,91732.0,31.2798,31.2895,31.2411,31.2508,91732.0
2018-10-03 09:40:00,32.32,32.35,32.29,32.29,134416.0,31.2508,31.2798,31.2218,31.2218,134416.0
2018-10-03 09:45:00,32.3,32.31,32.3,32.31,34304.0,31.2315,31.2411,31.2315,31.2411,34304.0
2018-10-03 09:50:00,32.3,32.31,32.28,32.3,19060.0,31.2315,31.2411,31.2121,31.2315,19060.0
2018-10-03 09:55:00,32.28,32.29,32.27,32.28,127204.0,31.2121,31.2218,31.2025,31.2121,127204.0
2018-10-03 10:00:00,32.28,32.34,32.27,32.33,262612.0,31.2121,31.2701,31.2025,31.2605,262612.0
2018-10-03 10:05:00,32.35,32.38,32.34,32.36,91764.0,31.2798,31.3088,31.2701,31.2895,91764.0
2018-10-03 10:10:00,32.36,32.4,32.36,32.4,73848.0,31.2895,31.3282,31.2895,31.3282,73848.0
2018-10-03 10:15:00,32.41,32.41,32.37,32.37,16392.0,31.3378,31.3378,31.2991,31.2991,16392.0
2018-10-03 10:20:00,32.38,32.44,32.38,32.41,72336.0,31.3088,31.3668,31.3088,31.3378,72336.0
2018-10-03 10:25:00,32.39,32.39,32.37,32.37,24096.0,31.3185,31.3185,31.2991,31.2991,24096.0
2018-10-03 10:30:00,32.37,32.37,32.35,32.36,40940.0,31.2991,31.2991,31.2798,31.2895,40940.0
2018-10-03 10:35:00,32.35,32.37,32.31,32.34,83916.0,31.2798,31.2991,31.2411,31.2701,83916.0
2018-10-03 10:40:00,32.33,32.34,32.3,32.34,93024.0,31.2605,31.2701,31.2315,31.2701,93024.0
2018-10-03 10:45:00,32.35,32.37,32.34,32.35,43316.0,31.2798,31.2991,31.2701,31.2798,43316.0
2018-10-03 10:50:00,32.35,32.36,32.32,32.32,41016.0,31.2798,31.2895,31.2508,31.2508,41016.0
2018-10-03 10:55:00,32.32,32.33,32.3,32.3,171944.0,31.2508,31.2605,31.2315,31.2315,171944.0
2018-10-03 11:00:00,32.31,32.31,32.24,32.27,211612.0,31.2411,31.2411,31.1734,31.2025,211612.0
2018-10-03 11:05:00,32.27,32.29,32.26,32.28,62048.0,31.2025,31.2218,31.1928,31.2121,62048.0
2018-10-03 11:10:00,32.28,32.28,32.26,32.26,38764.0,31.2121,31.2121,31.1928,31.1928,38764.0
2018-10-03 11:15:00,32.28,32.3,32.28,32.3,27960.0,31.2121,31.2315,31.2121,31.2315,27960.0
2018-10-03 11:20:00,32.3,32.31,32.29,32.3,34956.0,31.2315,31.2411,31.2218,31.2315,34956.0
2018-10-03 11:25:00,32.3,32.32,32.29,32.32,14740.0,31.2315,31.2508,31.2218,31.2508,14740.0
2018-10-03 11:30:00,32.34,32.34,32.3,32.3,71576.0,31.2701,31.2701,31.2315,31.2315,71576.0
2018-10-03 11:35:00,32.3,32.3,32.25,32.26,59716.0,31.2315,31.2315,31.1831,31.1928,59716.0
2018-10-03 11:40:00,32.25,32.27,32.25,32.27,28112.0,31.1831,31.2025,31.1831,31.2025,28112.0
2018-10-03 11:45:00,32.26,32.29,32.25,32.29,20892.0,31.1928,31.2218,31.1831,31.2218,20892.0
2018-10-03 11:50:00,32.31,32.33,32.31,32.33,11228.0,31.2411,31.2605,31.2411,31.2605,11228.0
2018-10-03 11:55:00,32.32,32.35,32.32,32.35,171912.0,31.2508,31.2798,31.2508,31.2798,171912.0
2018-10-03 12:00:00,32.35,32.37,32.33,32.34,124540.0,31.2798,31.2991,31.2605,31.2701,124540.0
2018-10-03 12:05:00,32.34,32.34,32.31,32.31,125472.0,31.2701,31.2701,31.2411,31.2411,125472.0
2018-10-03 12:10:00,32.32,32.34,32.32,32.34,12012.0,31.2508,31.2701,31.2508,31.2701,12012.0
2018-10-03 12:15:00,32.33,32.36,32.33,32.36,32524.0,31.2605,31.2895,31.2605,31.2895,32524.0
2018-10-03 12:20:00,32.37,32.37,32.36,32.37,212088.0,31.2991,31.2991,31.2895,31.2991,212088.0
2018-10-03 12:25:00,32.37,32.37,32.35,32.36,10540.0,31.2991,31.2991,31.2798,31.2895,10540.0
2018-10-03 12:30:00,32.37,32.37,32.35,32.35,21200.0,31.2991,31.2991,31.2798,31.2798,21200.0
2018-10-03 12:35:00,32.36,32.36,32.32,32.32,106800.0,31.2895,31.2895,31.2508,31.2508,106800.0
2018-10-03 12:40:00,32.32,32.33,32.3,32.31,144292.0,31.2508,31.2605,31.2315,31.2411,144292.0
2018-10-03 12:45:00,32.33,32.34,32.32,32.34,36212.0,31.2605,31.2701,31.2508,31.2701,36212.0
2018-10-03 12:50:00,32.33,32.34,32.32,32.32,28400.0,31.2605,31.2701,31.2508,31.2508,28400.0
2018-10-03 12:55:00,32.33,32.33,32.32,32.32,2400.0,31.2605,31.2605,31.2508,31.2508,2400.0
2018-10-03 13:00:00,32.34,32.35,32.34,32.35,3460.0,31.2701,31.2798,31.2701,31.2798,3460.0
2018-10-03 13:05:00,32.35,32.36,32.35,32.36,20252.0,31.2798,31.2895,31.2798,31.2895,20252.0
2018-10-03 13:10:00,32.36,32.36,32.35,32.36,17492.0,31.2895,31.2895,31.2798,31.2895,17492.0
2018-10-03 13:15:00,32.35,32.36,32.35,32.36,2000.0,31.2798,31.2895,31.2798,31.2895,2000.0
2018-10-03 13:20:00,32.35,32.35,32.32,32.32,26604.0,31.2798,31.2798,31.2508,31.2508,26604.0
2018-10-03 13:25:00,32.32,32.34,32.31,32.34,92848.0,31.2508,31.2701,31.2411,31.2701,92848.0
2018-10-03 13:30:00,32.34,32.35,32.34,32.34,7144.0,31.2701,31.2798,31.2701,31.2701,7144.0
2018-10-03 13:35:00,32.33,32.35,32.33,32.33,24184.0,31.2605,31.2798,31.2605,31.2605,24184.0
2018-10-03 13:40:00,32.33,32.33,32.31,32.31,51408.0,31.2605,31.2605,31.2411,31.2411,51408.0
2018-10-03 13:45:00,32.32,32.32,32.31,32.32,31868.0,31.2508,31.2508,31.2411,31.2508,31868.0
2018-10-03 13:50:00,32.32,32.32,32.32,32.32,400.0,31.2508,31.2508,31.2508,31.2508,400.0
2018-10-03 13:55:00,32.33,32.34,32.33,32.34,34812.0,31.2605,31.2701,31.2605,31.2701,34812.0
2018-10-03 14:00:00,32.34,32.35,32.33,32.35,45200.0,31.2701,31.2798,31.2605,31.2798,45200.0
2018-10-03 14:05:00,32.35,32.37,32.35,32.37,53668.0,31.2798,31.2991,31.2798,31.2991,53668.0
2018-10-03 14:10:00,32.37,32.37,32.36,32.36,18140.0,31.2991,31.2991,31.2895,31.2895,18140.0
2018-10-03 14:15:00,32.37,32.37,32.33,32.34,20188.0,31.2991,31.2991,31.2605,31.2701,20188.0
2018-10-03 14:20:00,32.34,32.34,32.32,32.34,20016.0,31.2701,31.2701,31.2508,31.2701,20016.0
2018-10-03 14:25:00,32.33,32.34,32.31,32.32,24544.0,31.2605,31.2701,31.2411,31.2508,24544.0
2018-10-03 14:30:00,32.32,32.32,32.26,32.26,22020.0,31.2508,31.2508,31.1928,31.1928,22020.0
2018-10-03 14:35:00,32.25,32.25,32.16,32.21,129548.0,31.1831,31.1831,31.0961,31.1444,129548.0
2018-10-03 14:40:00,32.2,32.2,32.14,32.17,53568.0,31.1348,31.1348,31.0768,31.1058,53568.0
2018-10-03 14:45:00,32.17,32.18,32.11,32.13,77652.0,31.1058,31.1154,31.0477,31.0671,77652.0
2018-10-03 14:50:00,32.12,32.13,32.08,32.09,122340.0,31.0574,31.0671,31.0187,31.0284,122340.0
2018-10-03 14:55:00,32.09,32.15,32.09,32.15,70588.0,31.0284,31.0864,31.0284,31.0864,70588.0
2018-10-03 15:00:00,32.15,32.17,32.1,32.12,42636.0,31.0864,31.1058,31.0381,31.0574,42636.0
2018-10-03 15:05:00,32.14,32.15,32.13,32.15,18008.0,31.0768,31.0864,31.0671,31.0864,18008.0
2018-10-03 15:10:00,32.14,32.14,32.1,32.13,43744.0,31.0768,31.0768,31.0381,31.0671,43744.0
2018-10-03 15:15:00,32.13,32.13,32.07,32.08,40784.0,31.0671,31.0671,31.0091,31.0187,40784.0
2018-10-03 15:20:00,32.09,32.1,32.06,32.09,68864.0,31.0284,31.0381,30.9994,31.0284,68864.0
2018-10-03 15:25:00,32.07,32.07,32.02,32.07,23260.0,31.0091,31.0091,30.9607,31.0091,23260.0
2018-10-03 15:30:00,32.07,32.09,32.07,32.07,20972.0,31.0091,31.0284,31.0091,31.0091,20972.0
2018-10-03 15:35:00,32.07,32.1,32.06,32.07,132704.0,31.0091,31.0381,30.9994,31.0091,132704.0
2018-10-03 15:40:00,32.07,32.1,32.06,32.09,27944.0,31.0091,31.0381,30.9994,31.0284,27944.0
2018-10-03 15:45:00,32.1,32.14,32.1,32.1,15108.0,31.0381,31.0768,31.0381,31.0381,15108.0
2018-10-03 15:50:00,32.11,32.14,32.11,32.13,209872.0,31.0477,31.0768,31.0477,31.0671,209872.0
2018-10-03 15:55:00,32.13,32.15,32.09,32.11,227904.0,31.0671,31.0864,31.0284,31.0477,227904.0
2018-10-04 09:30:00,31.97,31.99,31.88,31.91,394596.0,30.9124,30.9317,30.8254,30.8544,394596.0
2018-10-04 09:35:00,31.91,31.93,31.9,31.93,201580.0,30.8544,30.8737,30.8447,30.8737,201580.0
2018-10-04 09:40:00,31.93,31.93,31.86,31.87,202684.0,30.8737,30.8737,30.806,30.8157,202684.0
2018-10-04 09:45:00,31.86,31.91,31.85,31.89,65048.0,30.806,30.8544,30.7964,30.835,65048.0
2018-10-04 09:50:00,31.89,31.93,31.88,31.91,171648.0,30.835,30.8737,30.8254,30.8544,171648.0
2018-10-04 09:55:00,31.91,31.91,31.86,31.87,149980.0,30.8544,30.8544,30.806,30.8157,149980.0
2018-10-04 10:00:00,31.87,31.87,31.8,31.83,323224.0,30.8157,30.8157,30.748,30.777,323224.0
2018-10-04 10:05:00,31.81,31.83,31.78,31.8,104548.0,30.7577,30.777,30.7287,30.748,104548.0
2018-10-04 10:10:00,31.8,31.8,31.7,31.74,177500.0,30.748,30.748,30.6513,30.69,177500.0
2018-10-04 10:15:00,31.74,31.75,31.69,31.71,85272.0,30.69,30.6997,30.6416,30.661,85272.0
2018-10-04 10:20:00,31.7,31.72,31.6,31.61,212268.0,30.6513,30.6707,30.5546,30.5643,212268.0
2018-10-04 10:25:00,31.61,31.68,31.58,31.65,225644.0,30.5643,30.632,30.5353,30.603,225644.0
2018-10-04 10:30:00,31.64,31.68,31.59,31.62,92636.0,30.5933,30.632,30.545,30.574,92636.0
2018-10-04 10:35:00,31.6,31.67,31.6,31.65,52620.0,30.5546,30.6223,30.5546,30.603,52620.0
2018-10-04 10:40:00,31.66,31.66,31.61,31.64,66076.0,30.6126,30.6126,30.5643,30.5933,66076.0
2018-10-04 10:45:00,31.66,31.69,31.66,31.68,173692.0,30.6126,30.6416,30.6126,30.632,173692.0
2018-10-04 10:50:00,31.69,31.72,31.68,31.68,164436.0,30.6416,30.6707,30.632,30.632,164436.0
2018-10-04 10:55:00,31.67,31.67,31.63,31.63,53204.0,30.6223,30.6223,30.5836,30.5836,53204.0
2018-10-04 11:00:00,31.65,31.75,31.65,31.75,56308.0,30.603,30.6997,30.603,30.6997,56308.0
2018-10-04 11:05:00,31.75,31.75,31.7,31.72,45496.0,30.6997,30.6997,30.6513,30.6707,45496.0
2018-10-04 11:10:00,31.7,31.71,31.68,31.68,25600.0,30.6513,30.661,30.632,30.632,25600.0
2018-10-04 11:15:00,31.68,31.7,31.64,31.68,106008.0,30.632,30.6513,30.5933,30.632,106008.0
2018-10-04 11:20:00,31.68,31.7,31.65,31.7,65600.0,30.632,30.6513,30.603,30.6513,65600.0
2018-10-04 11:25:00,31.7,31.71,31.64,31.64,48288.0,30.6513,30.661,30.5933,30.5933,48288.0
2018-10-04 11:30:00,31.64,31.67,31.61,31.63,145376.0,30.5933,30.6223,30.5643,30.5836,145376.0
2018-10-04 11:35:00,31.63,31.64,31.56,31.56,72160.0,30.5836,30.5933,30.5159,30.5159,72160.0
2018-10-04 11:40:00,31.56,31.6,31.56,31.57,36848.0,30.5159,30.5546,30.5159,30.5256,36848.0
2018-10-04 11:45:00,31.58,31.63,31.56,31.56,59868.0,30.5353,30.5836,30.5159,30.5159,59868.0
2018-10-04 11:50:00,31.55,31.59,31.53,31.57,46928.0,30.5063,30.545,30.4869,30.5256,46928.0
2018-10-04 11:55:00,31.59,31.59,31.53,31.54,128180.0,30.545,30.545,30.4869,30.4966,128180.0
2018-10-04 12:00:00,31.53,31.53,31.49,31.5,189920.0,30.4869,30.4869,30.4483,30.4579,189920.0
2018-10-04 12:05:00,31.49,31.57,31.48,31.54,280696.0,30.4483,30.5256,30.4386,30.4966,280696.0
2018-10-04 12:10:00,31.53,31.53,31.46,31.48,134272.0,30.4869,30.4869,30.4193,30.4386,134272.0
2018-10-04 12:15:00,31.48,31.48,31.42,31.45,111592.0,30.4386,30.4386,30.3806,30.4096,111592.0
2018-10-04 12:20:00,31.43,31.44,31.37,31.39,218924.0,30.3902,30.3999,30.3322,30.3516,218924.0
2018-10-04 12:25:00,31.38,31.42,31.34,31.42,183264.0,30.3419,30.3806,30.3032,30.3806,183264.0
2018-10-04 12:30:00,31.41,31.51,31.41,31.5,185776.0,30.3709,30.4676,30.3709,30.4579,185776.0
2018-10-04 12:35:00,31.52,31.56,31.51,31.52,52488.0,30.4773,30.5159,30.4676,30.4773,52488.0
2018-10-04 12:40:00,31.51,31.51,31.5,31.5,8124.0,30.4676,30.4676,30.4579,30.4579,8124.0
2018-10-04 12:45:00,31.49,31.52,31.49,31.5,42880.0,30.4483,30.4773,30.4483,30.4579,42880.0
2018-10-04 12:50:00,31.49,31.49,31.45,31.46,70312.0,30.4483,30.4483,30.4096,30.4193,70312.0
2018-10-04 12:55:00,31.45,31.46,31.43,31.43,63064.0,30.4096,30.4193,30.3902,30.3902,63064.0
2018-10-04 13:00:00,31.43,31.43,31.39,31.4,61132.0,30.3902,30.3902,30.3516,30.3612,61132.0
2018-10-04 13:05:00,31.42,31.44,31.39,31.4,50100.0,30.3806,30.3999,30.3516,30.3612,50100.0
2018-10-04 13:10:00,31.39,31.39,31.34,31.35,274936.0,30.3516,30.3516,30.3032,30.3129,274936.0
2018-10-04 13:15:00,31.35,31.38,31.31,31.31,78492.0,30.3129,30.3419,30.2742,30.2742,78492.0
2018-10-04 13:20:00,31.32,31.34,31.29,31.34,80556.0,30.2839,30.3032,30.2549,30.3032,80556.0
2018-10-04 13:25:00,31.34,31.39,31.33,31.35,114040.0,30.3032,30.3516,30.2936,30.3129,114040.0
2018-10-04 13:30:00,31.35,31.35,31.26,31.29,52932.0,30.3129,30.3129,30.2259,30.2549,52932.0
2018-10-04 13:35:00,31.29,31.31,31.26,31.29,159004.0,30.2549,30.2742,30.2259,30.2549,159004.0
2018-10-04 13:40:00,31.3,31.39,31.3,31.39,167328.0,30.2645,30.3516,30.2645,30.3516,167328.0
2018-10-04 13:45:00,31.38,31.38,31.3,31.3,89200.0,30.3419,30.3419,30.2645,30.2645,89200.0
2018-10-04 13:50:00,31.3,31.36,31.28,31.31,270796.0,30.2645,30.3226,30.2452,30.2742,270796.0
2018-10-04 13:55:00,31.3,31.31,31.27,31.31,154060.0,30.2645,30.2742,30.2355,30.2742,154060.0
2018-10-04 14:00:00,31.3,31.35,31.29,31.35,46912.0,30.2645,30.3129,30.2549,30.3129,46912.0
2018-10-04 14:05:00,31.34,31.35,31.31,31.31,33684.0,30.3032,30.3129,30.2742,30.2742,33684.0
2018-10-04 14:10:00,31.3,31.33,31.28,31.32,29652.0,30.2645,30.2936,30.2452,30.2839,29652.0
2018-10-04 14:15:00,31.32,31.32,31.23,31.23,171192.0,30.2839,30.2839,30.1969,30.1969,171192.0
2018-10-04 14:20:00,31.23,31.25,31.2,31.23,114560.0,30.1969,30.2162,30.1679,30.1969,114560.0
2018-10-04 14:25:00,31.23,31.3,31.23,31.28,172576.0,30.1969,30.2645,30.1969,30.2452,172576.0
2018-10-04 14:30:00,31.28,31.31,31.26,31.31,125736.0,30.2452,30.2742,30.2259,30.2742,125736.0
2018-10-04 14:35:00,31.31,31.45,31.3,31.43,295956.0,30.2742,30.4096,30.2645,30.3902,295956.0
2018-10-04 14:40:00,31.43,31.43,31.37,31.39,291560.0,30.3902,30.3902,30.3322,30.3516,291560.0
2018-10-04 14:45:00,31.38,31.45,31.37,31.41,112992.0,30.3419,30.4096,30.3322,30.3709,112992.0
2018-10-04 14:50:00,31.42,31.49,31.42,31.48,175688.0,30.3806,30.4483,30.3806,30.4386,175688.0
2018-10-04 14:55:00,31.5,31.53,31.48,31.51,116660.0,30.4579,30.4869,30.4386,30.4676,116660.0
2018-10-04 15:00:00,31.52,31.54,31.48,31.53,188864.0,30.4773,30.4966,30.4386,30.4869,188864.0
2018-10-04 15:05:00,31.54,31.57,31.52,31.57,161104.0,30.4966,30.5256,30.4773,30.5256,161104.0
2018-10-04 15:10:00,31.56,31.58,31.53,31.53,152204.0,30.5159,30.5353,30.4869,30.4869,152204.0
2018-10-04 15:15:00,31.55,31.57,31.52,31.55,106008.0,30.5063,30.5256,30.4773,30.5063,106008.0
2018-10-04 15:20:00,31.56,31.56,31.48,31.5,167656.0,30.5159,30.5159,30.4386,30.4579,167656.0
2018-10-04 15:25:00,31.5,31.53,31.47,31.47,173484.0,30.4579,30.4869,30.4289,30.4289,173484.0
2018-10-04 15:30:00,31.46,31.49,31.44,31.45,188504.0,30.4193,30.4483,30.3999,30.4096,188504.0
2018-10-04 15:35:00,31.44,31.44,31.41,31.43,182420.0,30.3999,30.3999,30.3709,30.3902,182420.0
2018-10-04 15:40:00,31.43,31.49,31.42,31.49,155452.0,30.3902,30.4483,30.3806,30.4483,155452.0
2018-10-04 15:45:00,31.5,31.63,31.5,31.6,562884.0,30.4579,30.5836,30.4579,30.5546,562884.0
2018-10-04 15:50:00,31.61,31.64,31.58,31.63,172960.0,30.5643,30.5933,30.5353,30.5836,172960.0
2018-10-04 15:55:00,31.63,31.63,31.57,31.6,323460.0,30.5836,30.5836,30.5256,30.5546,323460.0
2018-10-05 09:30:00,31.64,31.67,31.59,31.67,605716.0,30.5933,30.6223,30.545,30.6223,605716.0
2018-10-05 09:35:00,31.66,31.77,31.66,31.72,214752.0,30.6126,30.719,30.6126,30.6707,214752.0
2018-10-05 09:40:00,31.72,31.73,31.69,31.7,170452.0,30.6707,30.6803,30.6416,30.6513,170452.0
2018-10-05 09:45:00,31.71,31.76,31.66,31.66,151776.0,30.661,30.7093,30.6126,30.6126,151776.0
2018-10-05 09:50:00,31.66,31.69,31.64,31.68,123756.0,30.6126,30.6416,30.5933,30.632,123756.0
2018-10-05 09:55:00,31.67,31.67,31.58,31.59,132152.0,30.6223,30.6223,30.5353,30.545,132152.0
2018-10-05 10:00:00,31.59,31.64,31.55,31.55,237008.0,30.545,30.5933,30.5063,30.5063,237008.0
2018-10-05 10:05:00,31.57,31.63,31.57,31.59,67088.0,30.5256,30.5836,30.5256,30.545,67088.0
2018-10-05 10:10:00,31.57,31.57,31.53,31.53,162956.0,30.5256,30.5256,30.4869,30.4869,162956.0
2018-10-05 10:15:00,31.55,31.59,31.52,31.55,91284.0,30.5063,30.545,30.4773,30.5063,91284.0
2018-10-05 10:20:00,31.54,31.61,31.54,31.61,31152.0,30.4966,30.5643,30.4966,30.5643,31152.0
2018-10-05 10:25:00,31.63,31.67,31.62,31.65,36284.0,30.5836,30.6223,30.574,30.603,36284.0
2018-10-05 10:30:00,31.64,31.65,31.58,31.6,137952.0,30.5933,30.603,30.5353,30.5546,137952.0
2018-10-05 10:35:00,31.61,31.63,31.56,31.57,1250816.0,30.5643,30.5836,30.5159,30.5256,1250816.0
2018-10-05 10:40:00,31.56,31.6,31.54,31.56,74504.0,30.5159,30.5546,30.4966,30.5159,74504.0
2018-10-05 10:45:00,31.55,31.57,31.47,31.47,196168.0,30.5063,30.5256,30.4289,30.4289,196168.0
2018-10-05 10:50:00,31.47,31.5,31.46,31.49,63844.0,30.4289,30.4579,30.4193,30.4483,63844.0
2018-10-05 10:55:00,31.49,31.54,31.47,31.49,58144.0,30.4483,30.4966,30.4289,30.4483,58144.0
2018-10-05 11:00:00,31.49,31.5,31.42,31.43,80264.0,30.4483,30.4579,30.3806,30.3902,80264.0
2018-10-05 11:05:00,31.43,31.44,31.38,31.38,130840.0,30.3902,30.3999,30.3419,30.3419,130840.0
2018-10-05 11:10:00,31.38,31.39,31.35,31.39,103896.0,30.3419,30.3516,30.3129,30.3516,103896.0
2018-10-05 11:15:00,31.39,31.4,31.32,31.35,187372.0,30.3516,30.3612,30.2839,30.3129,187372.0
2018-10-05 11:20:00,31.33,31.35,31.28,31.35,373996.0,30.2936,30.3129,30.2452,30.3129,373996.0
2018-10-05 11:25:00,31.34,31.36,31.29,31.3,56224.0,30.3032,30.3226,30.2549,30.2645,56224.0
2018-10-05 11:30:00,31.3,31.34,31.27,31.29,219740.0,30.2645,30.3032,30.2355,30.2549,219740.0
2018-10-05 11:35:00,31.29,31.3,31.26,31.3,112960.0,30.2549,30.2645,30.2259,30.2645,112960.0
2018-10-05 11:40:00,31.29,31.29,31.17,31.21,285312.0,30.2549,30.2549,30.1388,30.1775,285312.0
2018-10-05 11:45:00,31.2,31.2,31.13,31.16,132516.0,30.1679,30.1679,30.1002,30.1292,132516.0
2018-10-05 11:50:00,31.15,31.16,31.06,31.09,201948.0,30.1195,30.1292,30.0325,30.0615,201948.0
2018-10-05 11:55:00,31.08,31.12,31.05,31.05,181476.0,30.0518,30.0905,30.0228,30.0228,181476.0
2018-10-05 12:00:00,31.04,31.13,31.04,31.13,154576.0,30.0131,30.1002,30.0131,30.1002,154576.0
2018-10-05 12:05:00,31.12,31.17,31.11,31.15,49844.0,30.0905,30.1388,30.0808,30.1195,49844.0
2018-10-05 12:10:00,31.15,31.15,31.06,31.09,74260.0,30.1195,30.1195,30.0325,30.0615,74260.0
2018-10-05 12:15:00,31.08,31.13,31.05,31.1,73536.0,30.0518,30.1002,30.0228,30.0712,73536.0
2018-10-05 12:20:00,31.11,31.17,31.11,31.16,91368.0,30.0808,30.1388,30.0808,30.1292,91368.0
2018-10-05 12:25:00,31.15,31.15,31.11,31.13,271752.0,30.1195,30.1195,30.0808,30.1002,271752.0
2018-10-05 12:30:00,31.11,31.11,31.04,31.05,83712.0,30.0808,30.0808,30.0131,30.0228,83712.0
2018-10-05 12:35:00,31.04,31.09,31.03,31.05,104488.0,30.0131,30.0615,30.0035,30.0228,104488.0
2018-10-05 12:40:00,31.04,31.04,30.97,31.02,174232.0,30.0131,30.0131,29.9455,29.9938,174232.0
2018-10-05 12:45:00,31.02,31.08,31.01,31.08,52060.0,29.9938,30.0518,29.9841,30.0518,52060.0
2018-10-05 12:50:00,31.07,31.09,31.04,31.07,61380.0,30.0422,30.0615,30.0131,30.0422,61380.0
2018-10-05 12:55:00,31.07,31.08,31.02,31.03,48956.0,30.0422,30.0518,29.9938,30.0035,48956.0
2018-10-05 13:00:00,31.03,31.04,30.95,31.0,45164.0,30.0035,30.0131,29.9261,29.9745,45164.0
2018-10-05 13:05:00,30.96,31.02,30.93,30.93,85296.0,29.9358,29.9938,29.9068,29.9068,85296.0
2018-10-05 13:10:00,30.94,30.97,30.93,30.96,127160.0,29.9165,29.9455,29.9068,29.9358,127160.0
2018-10-05 13:15:00,30.97,30.99,30.96,30.97,90404.0,29.9455,29.9648,29.9358,29.9455,90404.0
2018-10-05 13:20:00,30.95,30.95,30.9,30.91,57200.0,29.9261,29.9261,29.8778,29.8874,57200.0
2018-10-05 13:25:00,30.92,30.93,30.87,30.91,391080.0,29.8971,29.9068,29.8488,29.8874,391080.0
2018-10-05 13:30:00,30.92,30.98,30.91,30.92,112624.0,29.8971,29.9551,29.8874,29.8971,112624.0
2018-10-05 13:35:00,30.9,30.95,30.88,30.95,91340.0,29.8778,29.9261,29.8584,29.9261,91340.0
2018-10-05 13:40:00,30.96,31.07,30.96,31.07,234756.0,29.9358,30.0422,29.9358,30.0422,234756.0
2018-10-05 13:45:00,31.06,31.08,31.04,31.08,62252.0,30.0325,30.0518,30.0131,30.0518,62252.0
2018-10-05 13:50:00,31.1,31.12,31.06,31.12,34592.0,30.0712,30.0905,30.0325,30.0905,34592.0
2018-10-05 13:55:00,31.12,31.12,31.09,31.11,57220.0,30.0905,30.0905,30.0615,30.0808,57220.0
2018-10-05 14:00:00,31.1,31.15,31.1,31.13,65940.0,30.0712,30.1195,30.0712,30.1002,65940.0
2018-10-05 14:05:00,31.14,31.15,31.06,31.07,34868.0,30.1098,30.1195,30.0325,30.0422,34868.0
2018-10-05 14:10:00,31.07,31.1,31.06,31.07,31940.0,30.0422,30.0712,30.0325,30.0422,31940.0
2018-10-05 14:15:00,31.06,31.18,31.05,31.18,63840.0,30.0325,30.1485,30.0228,30.1485,63840.0
2018-10-05 14:20:00,31.18,31.18,31.16,31.18,69592.0,30.1485,30.1485,30.1292,30.1485,69592.0
2018-10-05 14:25:00,31.18,31.2,31.16,31.19,80128.0,30.1485,30.1679,30.1292,30.1582,80128.0
2018-10-05 14:30:00,31.19,31.25,31.19,31.2,92500.0,30.1582,30.2162,30.1582,30.1679,92500.0
2018-10-05 14:35:00,31.21,31.21,31.17,31.2,70156.0,30.1775,30.1775,30.1388,30.1679,70156.0
2018-10-05 14:40:00,31.21,31.28,31.19,31.24,269336.0,30.1775,30.2452,30.1582,30.2065,269336.0
2018-10-05 14:45:00,31.25,31.25,31.2,31.22,73460.0,30.2162,30.2162,30.1679,30.1872,73460.0
2018-10-05 14:50:00,31.24,31.24,31.19,31.22,41712.0,30.2065,30.2065,30.1582,30.1872,41712.0
2018-10-05 14:55:00,31.22,31.26,31.18,31.24,66296.0,30.1872,30.2259,30.1485,30.2065,66296.0
2018-10-05 15:00:00,31.27,31.28,31.21,31.25,83080.0,30.2355,30.2452,30.1775,30.2162,83080.0
2018-10-05 15:05:00,31.25,31.33,31.25,31.31,75696.0,30.2162,30.2936,30.2162,30.2742,75696.0
2018-10-05 15:10:00,31.3,31.31,31.27,31.3,34396.0,30.2645,30.2742,30.2355,30.2645,34396.0
2018-10-05 15:15:00,31.29,31.3,31.25,31.25,62808.0,30.2549,30.2645,30.2162,30.2162,62808.0
2018-10-05 15:20:00,31.26,31.32,31.25,31.3,27184.0,30.2259,30.2839,30.2162,30.2645,27184.0
2018-10-05 15:25:00,31.29,31.29,31.23,31.25,65192.0,30.2549,30.2549,30.1969,30.2162,65192.0
2018-10-05 15:30:00,31.25,31.25,31.17,31.17,139048.0,30.2162,30.2162,30.1388,30.1388,139048.0
2018-10-05 15:35:00,31.16,31.21,31.16,31.16,75576.0,30.1292,30.1775,30.1292,30.1292,75576.0
2018-10-05 15:40:00,31.16,31.26,31.14,31.25,105272.0,30.1292,30.2259,30.1098,30.2162,105272.0
2018-10-05 15:45:00,31.27,31.34,31.27,31.33,141396.0,30.2355,30.3032,30.2355,30.2936,141396.0
2018-10-05 15:50:00,31.33,31.33,31.27,31.31,131644.0,30.2936,30.2936,30.2355,30.2742,131644.0
2018-10-05 15:55:00,31.31,31.33,31.2,31.24,208644.0,30.2742,30.2936,30.1679,30.2065,208644.0
2018-10-08 09:30:00,31.06,31.09,30.99,31.06,526684.0,30.0325,30.0615,29.9648,30.0325,526684.0
2018-10-08 09:35:00,31.04,31.11,31.02,31.1,279456.0,30.0131,30.0808,29.9938,30.0712,279456.0
2018-10-08 09:40:00,31.09,31.17,31.06,31.16,245360.0,30.0615,30.1388,30.0325,30.1292,245360.0
2018-10-08 09:45:00,31.15,31.2,31.15,31.16,56788.0,30.1195,30.1679,30.1195,30.1292,56788.0
2018-10-08 09:50:00,31.15,31.27,31.15,31.25,90584.0,30.1195,30.2355,30.1195,30.2162,90584.0
2018-10-08 09:55:00,31.25,31.25,31.2,31.2,28460.0,30.2162,30.2162,30.1679,30.1679,28460.0
2018-10-08 10:00:00,31.23,31.26,31.21,31.25,97204.0,30.1969,30.2259,30.1775,30.2162,97204.0
2018-10-08 10:05:00,31.23,31.24,31.2,31.24,30984.0,30.1969,30.2065,30.1679,30.2065,30984.0
2018-10-08 10:10:00,31.25,31.3,31.23,31.3,65096.0,30.2162,30.2645,30.1969,30.2645,65096.0
2018-10-08 10:15:00,31.31,31.31,31.26,31.26,52712.0,30.2742,30.2742,30.2259,30.2259,52712.0
2018-10-08 10:20:00,31.26,31.28,31.26,31.27,53176.0,30.2259,30.2452,30.2259,30.2355,53176.0
2018-10-08 10:25:00,31.27,31.3,31.27,31.28,66920.0,30.2355,30.2645,30.2355,30.2452,66920.0
2018-10-08 10:30:00,31.26,31.29,31.25,31.25,37600.0,30.2259,30.2549,30.2162,30.2162,37600.0
2018-10-08 10:35:00,31.24,31.24,31.2,31.23,39600.0,30.2065,30.2065,30.1679,30.1969,39600.0
2018-10-08 10:40:00,31.24,31.25,31.2,31.2,133700.0,30.2065,30.2162,30.1679,30.1679,133700.0
2018-10-08 10:45:00,31.2,31.2,31.15,31.16,30160.0,30.1679,30.1679,30.1195,30.1292,30160.0
2018-10-08 10:50:00,31.16,31.16,31.14,31.16,18600.0,30.1292,30.1292,30.1098,30.1292,18600.0
2018-10-08 10:55:00,31.18,31.19,31.18,31.18,10132.0,30.1485,30.1582,30.1485,30.1485,10132.0
2018-10-08 11:00:00,31.17,31.17,31.11,31.11,16136.0,30.1388,30.1388,30.0808,30.0808,16136.0
2018-10-08 11:05:00,31.1,31.11,31.07,31.08,98560.0,30.0712,30.0808,30.0422,30.0518,98560.0
2018-10-08 11:10:00,31.08,31.1,31.08,31.1,35732.0,30.0518,30.0712,30.0518,30.0712,35732.0
2018-10-08 11:15:00,31.1,31.11,31.07,31.11,44148.0,30.0712,30.0808,30.0422,30.0808,44148.0
2018-10-08 11:20:00,31.1,31.11,31.09,31.11,19432.0,30.0712,30.0808,30.0615,30.0808,19432.0
2018-10-08 11:25:00,31.1,31.1,31.04,31.04,130064.0,30.0712,30.0712,30.0131,30.0131,130064.0
2018-10-08 11:30:00,31.04,31.04,30.97,30.98,197128.0,30.0131,30.0131,29.9455,29.9551,197128.0
2018-10-08 11:35:00,30.99,30.99,30.91,30.93,83364.0,29.9648,29.9648,29.8874,29.9068,83364.0
2018-10-08 11:40:00,30.9,30.9,30.81,30.84,1037220.0,29.8778,29.8778,29.7908,29.8198,1037220.0
2018-10-08 11:45:00,30.84,30.84,30.73,30.79,171620.0,29.8198,29.8198,29.7134,29.7714,171620.0
2018-10-08 11:50:00,30.79,30.85,30.78,30.85,123720.0,29.7714,29.8294,29.7617,29.8294,123720.0
2018-10-08 11:55:00,30.84,30.86,30.78,30.85,59888.0,29.8198,29.8391,29.7617,29.8294,59888.0
2018-10-08 12:00:00,30.85,30.86,30.8,30.85,104624.0,29.8294,29.8391,29.7811,29.8294,104624.0
2018-10-08 12:05:00,30.85,30.86,30.82,30.83,17580.0,29.8294,29.8391,29.8004,29.8101,17580.0
2018-10-08 12:10:00,30.84,30.84,30.8,30.83,23400.0,29.8198,29.8198,29.7811,29.8101,23400.0
2018-10-08 12:15:00,30.84,30.87,30.82,30.82,31400.0,29.8198,29.8488,29.8004,29.8004,31400.0
2018-10-08 12:20:00,30.8,30.92,30.79,30.92,69660.0,29.7811,29.8971,29.7714,29.8971,69660.0
2018-10-08 12:25:00,30.92,30.95,30.9,30.94,51332.0,29.8971,29.9261,29.8778,29.9165,51332.0
2018-10-08 12:30:00,30.93,30.93,30.87,30.88,45960.0,29.9068,29.9068,29.8488,29.8584,45960.0
2018-10-08 12:35:00,30.87,30.91,30.85,30.9,14592.0,29.8488,29.8874,29.8294,29.8778,14592.0
2018-10-08 12:40:00,30.9,30.92,30.9,30.9,32292.0,29.8778,29.8971,29.8778,29.8778,32292.0
2018-10-08 12:45:00,30.9,30.92,30.86,30.89,69360.0,29.8778,29.8971,29.8391,29.8681,69360.0
2018-10-08 12:50:00,30.9,30.91,30.83,30.84,35604.0,29.8778,29.8874,29.8101,29.8198,35604.0
2018-10-08 12:55:00,30.84,30.84,30.74,30.75,59476.0,29.8198,29.8198,29.7231,29.7327,59476.0
2018-10-08 13:00:00,30.74,30.84,30.74,30.84,155712.0,29.7231,29.8198,29.7231,29.8198,155712.0
2018-10-08 13:05:00,30.84,30.92,30.82,30.91,86544.0,29.8198,29.8971,29.8004,29.8874,86544.0
2018-10-08 13:10:00,30.91,30.91,30.87,30.88,42080.0,29.8874,29.8874,29.8488,29.8584,42080.0
2018-10-08 13:15:00,30.86,30.86,30.77,30.79,34260.0,29.8391,29.8391,29.7521,29.7714,34260.0
2018-10-08 13:20:00,30.78,30.81,30.76,30.77,19860.0,29.7617,29.7908,29.7424,29.7521,19860.0
2018-10-08 13:25:00,30.8,30.84,30.79,30.79,25956.0,29.7811,29.8198,29.7714,29.7714,25956.0
2018-10-08 13:30:00,30.79,30.88,30.79,30.85,53700.0,29.7714,29.8584,29.7714,29.8294,53700.0
2018-10-08 13:35:00,30.88,30.92,30.88,30.91,64400.0,29.8584,29.8971,29.8584,29.8874,64400.0
2018-10-08 13:40:00,30.91,30.96,30.91,30.94,42268.0,29.8874,29.9358,29.8874,29.9165,42268.0
2018-10-08 13:45:00,30.94,30.97,30.92,30.93,54596.0,29.9165,29.9455,29.8971,29.9068,54596.0
2018-10-08 13:50:00,30.96,30.97,30.95,30.97,57844.0,29.9358,29.9455,29.9261,29.9455,57844.0
2018-10-08 13:55:00,30.95,30.95,30.92,30.93,67512.0,29.9261,29.9261,29.8971,29.9068,67512.0
2018-10-08 14:00:00,30.91,31.05,30.91,31.03,123800.0,29.8874,30.0228,29.8874,30.0035,123800.0
2018-10-08 14:05:00,31.03,31.14,31.03,31.12,88412.0,30.0035,30.1098,30.0035,30.0905,88412.0
2018-10-08 14:10:00,31.12,31.12,31.07,31.07,150936.0,30.0905,30.0905,30.0422,30.0422,150936.0
2018-10-08 14:15:00,31.08,31.1,31.06,31.06,90544.0,30.0518,30.0712,30.0325,30.0325,90544.0
2018-10-08 14:20:00,31.06,31.14,31.06,31.1,29972.0,30.0325,30.1098,30.0325,30.0712,29972.0
2018-10-08 14:25:00,31.11,31.13,31.1,31.1,49856.0,30.0808,30.1002,30.0712,30.0712,49856.0
2018-10-08 14:30:00,31.13,31.2,31.11,31.18,146564.0,30.1002,30.1679,30.0808,30.1485,146564.0
2018-10-08 14:35:00,31.18,31.18,31.15,31.17,19988.0,30.1485,30.1485,30.1195,30.1388,19988.0
2018-10-08 14:40:00,31.17,31.21,31.17,31.21,26932.0,30.1388,30.1775,30.1388,30.1775,26932.0
2018-10-08 14:45:00,31.2,31.25,31.18,31.23,33664.0,30.1679,30.2162,30.1485,30.1969,33664.0
2018-10-08 14:50:00,31.23,31.25,31.19,31.2,74316.0,30.1969,30.2162,30.1582,30.1679,74316.0
2018-10-08 14:55:00,31.18,31.22,31.18,31.18,40440.0,30.1485,30.1872,30.1485,30.1485,40440.0
2018-10-08 15:00:00,31.18,31.27,31.16,31.25,90200.0,30.1485,30.2355,30.1292,30.2162,90200.0
2018-10-08 15:05:00,31.25,31.25,31.2,31.24,100040.0,30.2162,30.2162,30.1679,30.2065,100040.0
2018-10-08 15:10:00,31.25,31.28,31.23,31.25,83432.0,30.2162,30.2452,30.1969,30.2162,83432.0
2018-10-08 15:15:00,31.25,31.29,31.25,31.28,33924.0,30.2162,30.2549,30.2162,30.2452,33924.0
2018-10-08 15:20:00,31.28,31.28,31.22,31.22,41316.0,30.2452,30.2452,30.1872,30.1872,41316.0
2018-10-08 15:25:00,31.22,31.25,31.21,31.22,63180.0,30.1872,30.2162,30.1775,30.1872,63180.0
2018-10-08 15:30:00,31.22,31.26,31.21,31.23,113580.0,30.1872,30.2259,30.1775,30.1969,113580.0
2018-10-08 15:35:00,31.23,31.28,31.23,31.27,73588.0,30.1969,30.2452,30.1969,30.2355,73588.0
2018-10-08 15:40:00,31.27,31.3,31.27,31.28,73680.0,30.2355,30.2645,30.2355,30.2452,73680.0
2018-10-08 15:45:00,31.29,31.32,31.27,31.3,137748.0,30.2549,30.2839,30.2355,30.2645,137748.0
2018-10-08 15:50:00,31.3,31.31,31.25,31.25,122644.0,30.2645,30.2742,30.2162,30.2162,122644.0
2018-10-08 15:55:00,31.26,31.27,31.21,31.22,173592.0,30.2259,30.2355,30.1775,30.1872,173592.0
2018-10-09 09:30:00,31.12,31.19,31.06,31.18,302616.0,30.0905,30.1582,30.0325,30.1485,302616.0
2018-10-09 09:35:00,31.18,31.21,31.14,31.15,97008.0,30.1485,30.1775,30.1098,30.1195,97008.0
2018-10-09 09:40:00,31.14,31.14,31.07,31.11,87044.0,30.1098,30.1098,30.0422,30.0808,87044.0
2018-10-09 09:45:00,31.09,31.09,31.0,31.03,114988.0,30.0615,30.0615,29.9745,30.0035,114988.0
2018-10-09 09:50:00,31.03,31.2,31.03,31.19,65936.0,30.0035,30.1679,30.0035,30.1582,65936.0
2018-10-09 09:55:00,31.18,31.23,31.18,31.22,111892.0,30.1485,30.1969,30.1485,30.1872,111892.0
2018-10-09 10:00:00,31.23,31.27,31.23,31.24,85032.0,30.1969,30.2355,30.1969,30.2065,85032.0
2018-10-09 10:05:00,31.26,31.26,31.19,31.19,158816.0,30.2259,30.2259,30.1582,30.1582,158816.0
2018-10-09 10:10:00,31.2,31.22,31.16,31.19,101140.0,30.1679,30.1872,30.1292,30.1582,101140.0
2018-10-09 10:15:00,31.22,31.26,31.2,31.26,167980.0,30.1872,30.2259,30.1679,30.2259,167980.0
2018-10-09 10:20:00,31.26,31.32,31.25,31.32,205396.0,30.2259,30.2839,30.2162,30.2839,205396.0
2018-10-09 10:25:00,31.32,31.38,31.29,31.36,90048.0,30.2839,30.3419,30.2549,30.3226,90048.0
2018-10-09 10:30:00,31.37,31.44,31.36,31.4,518880.0,30.3322,30.3999,30.3226,30.3612,518880.0
2018-10-09 10:35:00,31.42,31.43,31.38,31.4,237956.0,30.3806,30.3902,30.3419,30.3612,237956.0
2018-10-09 10:40:00,31.4,31.44,31.39,31.42,28000.0,30.3612,30.3999,30.3516,30.3806,28000.0
2018-10-09 10:45:00,31.41,31.45,31.38,31.42,51716.0,30.3709,30.4096,30.3419,30.3806,51716.0
2018-10-09 10:50:00,31.41,31.41,31.32,31.33,91056.0,30.3709,30.3709,30.2839,30.2936,91056.0
2018-10-09 10:55:00,31.33,31.34,31.27,31.27,55668.0,30.2936,30.3032,30.2355,30.2355,55668.0
2018-10-09 11:00:00,31.27,31.29,31.22,31.25,244908.0,30.2355,30.2549,30.1872,30.2162,244908.0
2018-10-09 11:05:00,31.25,31.27,31.18,31.18,474656.0,30.2162,30.2355,30.1485,30.1485,474656.0
2018-10-09 11:10:00,31.18,31.26,31.18,31.25,59168.0,30.1485,30.2259,30.1485,30.2162,59168.0
2018-10-09 11:15:00,31.25,31.27,31.21,31.24,247492.0,30.2162,30.2355,30.1775,30.2065,247492.0
2018-10-09 11:20:00,31.25,31.31,31.25,31.3,16636.0,30.2162,30.2742,30.2162,30.2645,16636.0
2018-10-09 11:25:00,31.32,31.36,31.31,31.34,241352.0,30.2839,30.3226,30.2742,30.3032,241352.0
2018-10-09 11:30:00,31.34,31.35,31.31,31.31,35200.0,30.3032,30.3129,30.2742,30.2742,35200.0
2018-10-09 11:35:00,31.3,31.35,31.3,31.32,29760.0,30.2645,30.3129,30.2645,30.2839,29760.0
2018-10-09 11:40:00,31.33,31.35,31.32,31.33,73228.0,30.2936,30.3129,30.2839,30.2936,73228.0
2018-10-09 11:45:00,31.32,31.33,31.29,31.31,16400.0,30.2839,30.2936,30.2549,30.2742,16400.0
2018-10-09 11:50:00,31.3,31.39,31.3,31.37,60536.0,30.2645,30.3516,30.2645,30.3322,60536.0
2018-10-09 11:55:00,31.36,31.39,31.36,31.39,34520.0,30.3226,30.3516,30.3226,30.3516,34520.0
2018-10-09 12:00:00,31.37,31.43,31.36,31.38,128880.0,30.3322,30.3902,30.3226,30.3419,128880.0
2018-10-09 12:05:00,31.37,31.42,31.36,31.37,24220.0,30.3322,30.3806,30.3226,30.3322,24220.0
2018-10-09 12:10:00,31.37,31.37,31.3,31.3,14000.0,30.3322,30.3322,30.2645,30.2645,14000.0
2018-10-09 12:15:00,31.29,31.3,31.27,31.27,51424.0,30.2549,30.2645,30.2355,30.2355,51424.0
2018-10-09 12:20:00,31.27,31.29,31.25,31.25,95732.0,30.2355,30.2549,30.2162,30.2162,95732.0
2018-10-09 12:25:00,31.24,31.26,31.24,31.24,38884.0,30.2065,30.2259,30.2065,30.2065,38884.0
2018-10-09 12:30:00,31.23,31.25,31.2,31.23,25064.0,30.1969,30.2162,30.1679,30.1969,25064.0
2018-10-09 12:35:00,31.23,31.29,31.23,31.27,11492.0,30.1969,30.2549,30.1969,30.2355,11492.0
2018-10-09 12:40:00,31.26,31.26,31.16,31.16,11580.0,30.2259,30.2259,30.1292,30.1292,11580.0
2018-10-09 12:45:00,31.14,31.18,31.09,31.14,161836.0,30.1098,30.1485,30.0615,30.1098,161836.0
2018-10-09 12:50:00,31.15,31.15,31.13,31.13,3344.0,30.1195,30.1195,30.1002,30.1002,3344.0
2018-10-09 12:55:00,31.11,31.18,31.11,31.14,74500.0,30.0808,30.1485,30.0808,30.1098,74500.0
2018-10-09 13:00:00,31.14,31.14,31.06,31.07,21300.0,30.1098,30.1098,30.0325,30.0422,21300.0
2018-10-09 13:05:00,31.07,31.11,31.06,31.11,93508.0,30.0422,30.0808,30.0325,30.0808,93508.0
2018-10-09 13:10:00,31.13,31.18,31.13,31.18,43776.0,30.1002,30.1485,30.1002,30.1485,43776.0
2018-10-09 13:15:00,31.17,31.19,31.15,31.15,13620.0,30.1388,30.1582,30.1195,30.1195,13620.0
2018-10-09 13:20:00,31.16,31.23,31.15,31.23,29040.0,30.1292,30.1969,30.1195,30.1969,29040.0
2018-10-09 13:25:00,31.23,31.23,31.2,31.21,17000.0,30.1969,30.1969,30.1679,30.1775,17000.0
2018-10-09 13:30:00,31.2,31.2,31.17,31.17,2000.0,30.1679,30.1679,30.1388,30.1388,2000.0
2018-10-09 13:35:00,31.14,31.14,31.11,31.11,28000.0,30.1098,30.1098,30.0808,30.0808,28000.0
2018-10-09 13:40:00,31.12,31.16,31.08,31.1,23044.0,30.0905,30.1292,30.0518,30.0712,23044.0
2018-10-09 13:45:00,31.1,31.14,31.08,31.14,20800.0,30.0712,30.1098,30.0518,30.1098,20800.0
2018-10-09 13:50:00,31.14,31.15,31.11,31.15,16860.0,30.1098,30.1195,30.0808,30.1195,16860.0
2018-10-09 13:55:00,31.17,31.23,31.17,31.21,79208.0,30.1388,30.1969,30.1388,30.1775,79208.0
2018-10-09 14:00:00,31.2,31.2,31.17,31.18,62732.0,30.1679,30.1679,30.1388,30.1485,62732.0
2018-10-09 14:05:00,31.16,31.19,31.13,31.19,22728.0,30.1292,30.1582,30.1002,30.1582,22728.0
2018-10-09 14:10:00,31.21,31.23,31.18,31.23,58848.0,30.1775,30.1969,30.1485,30.1969,58848.0
2018-10-09 14:15:00,31.24,31.25,31.18,31.18,45640.0,30.2065,30.2162,30.1485,30.1485,45640.0
2018-10-09 14:20:00,31.2,31.24,31.19,31.23,39512.0,30.1679,30.2065,30.1582,30.1969,39512.0
2018-10-09 14:25:00,31.22,31.26,31.21,31.23,30084.0,30.1872,30.2259,30.1775,30.1969,30084.0
2018-10-09 14:30:00,31.25,31.25,31.2,31.2,8604.0,30.2162,30.2162,30.1679,30.1679,8604.0
2018-10-09 14:35:00,31.18,31.22,31.16,31.22,27284.0,30.1485,30.1872,30.1292,30.1872,27284.0
2018-10-09 14:40:00,31.21,31.23,31.21,31.22,10400.0,30.1775,30.1969,30.1775,30.1872,10400.0
2018-10-09 14:45:00,31.21,31.21,31.18,31.21,18200.0,30.1775,30.1775,30.1485,30.1775,18200.0
2018-10-09 14:50:00,31.22,31.29,31.22,31.29,67228.0,30.1872,30.2549,30.1872,30.2549,67228.0
2018-10-09 14:55:00,31.3,31.3,31.29,31.3,15712.0,30.2645,30.2645,30.2549,30.2645,15712.0
2018-10-09 15:00:00,31.27,31.3,31.25,31.25,7832.0,30.2355,30.2645,30.2162,30.2162,7832.0
2018-10-09 15:05:00,31.26,31.28,31.26,31.28,3984.0,30.2259,30.2452,30.2259,30.2452,3984.0
2018-10-09 15:10:00,31.27,31.27,31.23,31.25,20872.0,30.2355,30.2355,30.1969,30.2162,20872.0
2018-10-09 15:15:00,31.25,31.26,31.24,31.25,17264.0,30.2162,30.2259,30.2065,30.2162,17264.0
2018-10-09 15:20:00,31.23,31.24,31.13,31.13,103356.0,30.1969,30.2065,30.1002,30.1002,103356.0
2018-10-09 15:25:00,31.15,31.16,31.14,31.16,57728.0,30.1195,30.1292,30.1098,30.1292,57728.0
2018-10-09 15:30:00,31.15,31.17,31.14,31.16,123272.0,30.1195,30.1388,30.1098,30.1292,123272.0
2018-10-09 15:35:00,31.16,31.18,31.14,31.17,130388.0,30.1292,30.1485,30.1098,30.1388,130388.0
2018-10-09 15:40:00,31.17,31.17,31.14,31.16,109740.0,30.1388,30.1388,30.1098,30.1292,109740.0
2018-10-09 15:45:00,31.16,31.25,31.16,31.24,142508.0,30.1292,30.2162,30.1292,30.2065,142508.0
2018-10-09 15:50:00,31.24,31.24,31.15,31.2,108608.0,30.2065,30.2065,30.1195,30.1679,108608.0
2018-10-09 15:55:00,31.2,31.2,31.13,31.15,296836.0,30.1679,30.1679,30.1002,30.1195,296836.0
2018-10-10 09:30:00,31.0,31.01,30.83,30.86,335552.0,29.9745,29.9841,29.8101,29.8391,335552.0
2018-10-10 09:35:00,30.84,30.86,30.76,30.78,537104.0,29.8198,29.8391,29.7424,29.7617,537104.0
2018-10-10 09:40:00,30.79,30.85,30.78,30.78,192080.0,29.7714,29.8294,29.7617,29.7617,192080.0
2018-10-10 09:45:00,30.77,30.83,30.72,30.72,131264.0,29.7521,29.8101,29.7037,29.7037,131264.0
2018-10-10 09:50:00,30.7,30.77,30.65,30.67,288048.0,29.6844,29.7521,29.636,29.6554,288048.0
2018-10-10 09:55:00,30.68,30.69,30.52,30.55,299004.0,29.6651,29.6747,29.5103,29.5394,299004.0
2018-10-10 10:00:00,30.56,30.6,30.4,30.43,436900.0,29.549,29.5877,29.3943,29.4233,436900.0
2018-10-10 10:05:00,30.45,30.56,30.43,30.55,229844.0,29.4427,29.549,29.4233,29.5394,229844.0
2018-10-10 10:10:00,30.54,30.57,30.48,30.48,132180.0,29.5297,29.5587,29.4717,29.4717,132180.0
2018-10-10 10:15:00,30.47,30.54,30.43,30.54,166320.0,29.462,29.5297,29.4233,29.5297,166320.0
2018-10-10 10:20:00,30.54,30.61,30.54,30.6,240040.0,29.5297,29.5974,29.5297,29.5877,240040.0
2018-10-10 10:25:00,30.6,30.62,30.55,30.56,66828.0,29.5877,29.607,29.5394,29.549,66828.0
2018-10-10 10:30:00,30.55,30.6,30.48,30.49,63032.0,29.5394,29.5877,29.4717,29.4813,63032.0
2018-10-10 10:35:00,30.49,30.54,30.47,30.47,78836.0,29.4813,29.5297,29.462,29.462,78836.0
2018-10-10 10:40:00,30.49,30.53,30.45,30.5,100228.0,29.4813,29.52,29.4427,29.491,100228.0
2018-10-10 10:45:00,30.49,30.54,30.42,30.45,110688.0,29.4813,29.5297,29.4137,29.4427,110688.0
2018-10-10 10:50:00,30.48,30.56,30.48,30.49,113088.0,29.4717,29.549,29.4717,29.4813,113088.0
2018-10-10 10:55:00,30.47,30.47,30.38,30.46,139832.0,29.462,29.462,29.375,29.4523,139832.0
2018-10-10 11:00:00,30.44,30.47,30.34,30.35,125964.0,29.433,29.462,29.3363,29.346,125964.0
2018-10-10 11:05:00,30.34,30.35,30.27,30.27,93768.0,29.3363,29.346,29.2686,29.2686,93768.0
2018-10-10 11:10:00,30.29,30.31,30.23,30.27,135332.0,29.288,29.3073,29.2299,29.2686,135332.0
2018-10-10 11:15:00,30.26,30.28,30.21,30.21,176856.0,29.259,29.2783,29.2106,29.2106,176856.0
2018-10-10 11:20:00,30.22,30.23,30.11,30.17,201076.0,29.2203,29.2299,29.1139,29.1719,201076.0
2018-10-10 11:25:00,30.19,30.31,30.19,30.29,144104.0,29.1913,29.3073,29.1913,29.288,144104.0
2018-10-10 11:30:00,30.28,30.29,30.18,30.2,210236.0,29.2783,29.288,29.1816,29.2009,210236.0
2018-10-10 11:35:00,30.21,30.22,30.13,30.14,236976.0,29.2106,29.2203,29.1333,29.1429,236976.0
2018-10-10 11:40:00,30.14,30.27,30.13,30.26,143188.0,29.1429,29.2686,29.1333,29.259,143188.0
2018-10-10 11:45:00,30.25,30.31,30.21,30.31,82532.0,29.2493,29.3073,29.2106,29.3073,82532.0
2018-10-10 11:50:00,30.31,30.34,30.25,30.28,94384.0,29.3073,29.3363,29.2493,29.2783,94384.0
2018-10-10 11:55:00,30.26,30.29,30.21,30.21,126876.0,29.259,29.288,29.2106,29.2106,126876.0
2018-10-10 12:00:00,30.19,30.24,30.18,30.22,130920.0,29.1913,29.2396,29.1816,29.2203,130920.0
2018-10-10 12:05:00,30.22,30.22,30.12,30.18,242628.0,29.2203,29.2203,29.1236,29.1816,242628.0
2018-10-10 12:10:00,30.17,30.27,30.17,30.26,128708.0,29.1719,29.2686,29.1719,29.259,128708.0
2018-10-10 12:15:00,30.25,30.36,30.25,30.36,107248.0,29.2493,29.3556,29.2493,29.3556,107248.0
2018-10-10 12:20:00,30.35,30.36,30.27,30.27,84044.0,29.346,29.3556,29.2686,29.2686,84044.0
2018-10-10 12:25:00,30.27,30.29,30.23,30.25,67004.0,29.2686,29.288,29.2299,29.2493,67004.0
2018-10-10 12:30:00,30.23,30.23,30.19,30.23,67288.0,29.2299,29.2299,29.1913,29.2299,67288.0
2018-10-10 12:35:00,30.23,30.24,30.17,30.19,30508.0,29.2299,29.2396,29.1719,29.1913,30508.0
2018-10-10 12:40:00,30.18,30.21,30.16,30.18,33320.0,29.1816,29.2106,29.1623,29.1816,33320.0
2018-10-10 12:45:00,30.19,30.27,30.19,30.25,63596.0,29.1913,29.2686,29.1913,29.2493,63596.0
2018-10-10 12:50:00,30.27,30.3,30.23,30.24,180816.0,29.2686,29.2976,29.2299,29.2396,180816.0
2018-10-10 12:55:00,30.26,30.29,30.19,30.19,32960.0,29.259,29.288,29.1913,29.1913,32960.0
2018-10-10 13:00:00,30.18,30.18,30.03,30.04,165420.0,29.1816,29.1816,29.0366,29.0462,165420.0
2018-10-10 13:05:00,30.03,30.14,30.03,30.14,127604.0,29.0366,29.1429,29.0366,29.1429,127604.0
2018-10-10 13:10:00,30.11,30.25,30.11,30.25,91912.0,29.1139,29.2493,29.1139,29.2493,91912.0
2018-10-10 13:15:00,30.23,30.31,30.21,30.3,49548.0,29.2299,29.3073,29.2106,29.2976,49548.0
2018-10-10 13:20:00,30.31,30.35,30.28,30.34,66692.0,29.3073,29.346,29.2783,29.3363,66692.0
2018-10-10 13:25:00,30.32,30.32,30.24,30.25,77812.0,29.317,29.317,29.2396,29.2493,77812.0
2018-10-10 13:30:00,30.25,30.29,30.2,30.28,81276.0,29.2493,29.288,29.2009,29.2783,81276.0
2018-10-10 13:35:00,30.27,30.29,30.22,30.23,41632.0,29.2686,29.288,29.2203,29.2299,41632.0
2018-10-10 13:40:00,30.24,30.25,30.13,30.17,80380.0,29.2396,29.2493,29.1333,29.1719,80380.0
2018-10-10 13:45:00,30.2,30.26,30.2,30.25,10484.0,29.2009,29.259,29.2009,29.2493,10484.0
2018-10-10 13:50:00,30.22,30.22,30.17,30.18,31684.0,29.2203,29.2203,29.1719,29.1816,31684.0
2018-10-10 13:55:00,30.15,30.17,30.11,30.13,34808.0,29.1526,29.1719,29.1139,29.1333,34808.0
2018-10-10 14:00:00,30.14,30.15,30.05,30.06,75644.0,29.1429,29.1526,29.0559,29.0656,75644.0
2018-10-10 14:05:00,30.05,30.05,29.9,29.9,232828.0,29.0559,29.0559,28.9109,28.9109,232828.0
2018-10-10 14:10:00,29.9,30.01,29.89,29.91,121176.0,28.9109,29.0172,28.9012,28.9205,121176.0
2018-10-10 14:15:00,29.95,30.05,29.95,29.99,75604.0,28.9592,29.0559,28.9592,28.9979,75604.0
2018-10-10 14:20:00,29.99,30.0,29.9,29.99,70452.0,28.9979,29.0076,28.9109,28.9979,70452.0
2018-10-10 14:25:00,29.98,29.98,29.88,29.96,68936.0,28.9882,28.9882,28.8915,28.9689,68936.0
2018-10-10 14:30:00,29.96,30.03,29.92,29.92,127876.0,28.9689,29.0366,28.9302,28.9302,127876.0
2018-10-10 14:35:00,29.93,29.93,29.83,29.86,115992.0,28.9399,28.9399,28.8432,28.8722,115992.0
2018-10-10 14:40:00,29.86,29.88,29.77,29.77,157864.0,28.8722,28.8915,28.7852,28.7852,157864.0
2018-10-10 14:45:00,29.78,29.86,29.76,29.81,149980.0,28.7948,28.8722,28.7755,28.8238,149980.0
2018-10-10 14:50:00,29.78,29.9,29.78,29.85,116180.0,28.7948,28.9109,28.7948,28.8625,116180.0
2018-10-10 14:55:00,29.85,29.92,29.81,29.89,125112.0,28.8625,28.9302,28.8238,28.9012,125112.0
2018-10-10 15:00:00,29.84,29.85,29.76,29.76,81160.0,28.8528,28.8625,28.7755,28.7755,81160.0
2018-10-10 15:05:00,29.76,29.8,29.67,29.7,281620.0,28.7755,28.8142,28.6885,28.7175,281620.0
2018-10-10 15:10:00,29.7,29.7,29.54,29.57,249860.0,28.7175,28.7175,28.5628,28.5918,249860.0
2018-10-10 15:15:00,29.57,29.66,29.54,29.56,504328.0,28.5918,28.6788,28.5628,28.5821,504328.0
2018-10-10 15:20:00,29.56,29.72,29.56,29.7,228072.0,28.5821,28.7368,28.5821,28.7175,228072.0
2018-10-10 15:25:00,29.7,29.75,29.61,29.75,77708.0,28.7175,28.7658,28.6305,28.7658,77708.0
2018-10-10 15:30:00,29.75,29.75,29.61,29.61,165720.0,28.7658,28.7658,28.6305,28.6305,165720.0
2018-10-10 15:35:00,29.58,29.58,29.46,29.46,182116.0,28.6014,28.6014,28.4854,28.4854,182116.0
2018-10-10 15:40:00,29.45,29.45,29.32,29.41,290112.0,28.4757,28.4757,28.35,28.4371,290112.0
2018-10-10 15:45:00,29.41,29.61,29.27,29.58,298736.0,28.4371,28.6305,28.3017,28.6014,298736.0
2018-10-10 15:50:00,29.57,29.57,29.28,29.29,286672.0,28.5918,28.5918,28.3114,28.321,286672.0
2018-10-10 15:55:00,29.27,29.28,29.07,29.14,376424.0,28.3017,28.3114,28.1083,28.176,376424.0
2018-10-11 09:30:00,28.9,29.07,28.84,28.92,1000024.0,27.9439,28.1083,27.8859,27.9633,1000024.0
2018-10-11 09:35:00,28.92,28.96,28.75,28.77,625680.0,27.9633,28.002,27.7989,27.8182,625680.0
2018-10-11 09:40:00,28.77,28.82,28.72,28.77,498864.0,27.8182,27.8666,27.7699,27.8182,498864.0
2018-10-11 09:45:00,28.77,29.06,28.73,29.06,742468.0,27.8182,28.0986,27.7796,28.0986,742468.0
2018-10-11 09:50:00,29.04,29.2,29.02,29.16,370600.0,28.0793,28.234,28.06,28.1953,370600.0
2018-10-11 09:55:00,29.16,29.27,29.11,29.25,387616.0,28.1953,28.3017,28.147,28.2824,387616.0
2018-10-11 10:00:00,29.24,29.25,29.05,29.06,502028.0,28.2727,28.2824,28.089,28.0986,502028.0
2018-10-11 10:05:00,29.08,29.18,28.99,29.17,430248.0,28.118,28.2147,28.031,28.205,430248.0
2018-10-11 10:10:00,29.17,29.18,29.0,29.03,242508.0,28.205,28.2147,28.0406,28.0696,242508.0
2018-10-11 10:15:00,29.01,29.03,28.84,28.92,467700.0,28.0503,28.0696,27.8859,27.9633,467700.0
2018-10-11 10:20:00,28.92,28.97,28.8,28.8,271452.0,27.9633,28.0116,27.8472,27.8472,271452.0
2018-10-11 10:25:00,28.79,28.97,28.79,28.92,206584.0,27.8376,28.0116,27.8376,27.9633,206584.0
2018-10-11 10:30:00,28.93,29.03,28.88,28.91,244916.0,27.9729,28.0696,27.9246,27.9536,244916.0
2018-10-11 10:35:00,28.9,28.99,28.83,28.89,198268.0,27.9439,28.031,27.8763,27.9343,198268.0
2018-10-11 10:40:00,28.85,28.92,28.82,28.85,148912.0,27.8956,27.9633,27.8666,27.8956,148912.0
2018-10-11 10:45:00,28.85,28.89,28.67,28.68,407608.0,27.8956,27.9343,27.7216,27.7312,407608.0
2018-10-11 10:50:00,28.67,28.79,28.63,28.69,387856.0,27.7216,27.8376,27.6829,27.7409,387856.0
2018-10-11 10:55:00,28.7,28.75,28.61,28.63,424264.0,27.7506,27.7989,27.6635,27.6829,424264.0
2018-10-11 11:00:00,28.63,28.65,28.31,28.37,730268.0,27.6829,27.7022,27.3735,27.4315,730268.0
2018-10-11 11:05:00,28.36,28.49,28.35,28.42,478920.0,27.4218,27.5475,27.4121,27.4798,478920.0
2018-10-11 11:10:00,28.41,28.43,28.23,28.26,272108.0,27.4702,27.4895,27.2961,27.3251,272108.0
2018-10-11 11:15:00,28.25,28.46,28.23,28.38,381832.0,27.3154,27.5185,27.2961,27.4411,381832.0
2018-10-11 11:20:00,28.4,28.61,28.4,28.54,322344.0,27.4605,27.6635,27.4605,27.5959,322344.0
2018-10-11 11:25:00,28.54,28.58,28.47,28.5,248964.0,27.5959,27.6345,27.5282,27.5572,248964.0
2018-10-11 11:30:00,28.51,28.55,28.42,28.55,146080.0,27.5668,27.6055,27.4798,27.6055,146080.0
2018-10-11 11:35:00,28.53,28.53,28.36,28.43,425556.0,27.5862,27.5862,27.4218,27.4895,425556.0
2018-10-11 11:40:00,28.47,28.6,28.47,28.55,212964.0,27.5282,27.6539,27.5282,27.6055,212964.0
2018-10-11 11:45:00,28.56,28.75,28.5,28.74,411340.0,27.6152,27.7989,27.5572,27.7892,411340.0
2018-10-11 11:50:00,28.74,28.85,28.67,28.77,438224.0,27.7892,27.8956,27.7216,27.8182,438224.0
2018-10-11 11:55:00,28.75,28.8,28.68,28.68,268616.0,27.7989,27.8472,27.7312,27.7312,268616.0
2018-10-11 12:00:00,28.68,28.78,28.63,28.68,151780.0,27.7312,27.8279,27.6829,27.7312,151780.0
2018-10-11 12:05:00,28.68,28.75,28.64,28.64,137128.0,27.7312,27.7989,27.6925,27.6925,137128.0
2018-10-11 12:10:00,28.66,28.79,28.66,28.78,125812.0,27.7119,27.8376,27.7119,27.8279,125812.0
2018-10-11 12:15:00,28.78,28.85,28.78,28.84,112328.0,27.8279,27.8956,27.8279,27.8859,112328.0
2018-10-11 12:20:00,28.84,29.05,28.84,29.03,235200.0,27.8859,28.089,27.8859,28.0696,235200.0
2018-10-11 12:25:00,29.04,29.04,28.92,28.92,176568.0,28.0793,28.0793,27.9633,27.9633,176568.0
2018-10-11 12:30:00,28.9,28.93,28.85,28.87,119272.0,27.9439,27.9729,27.8956,27.9149,119272.0
2018-10-11 12:35:00,28.87,28.91,28.78,28.78,200316.0,27.9149,27.9536,27.8279,27.8279,200316.0
2018-10-11 12:40:00,28.78,28.87,28.78,28.85,93308.0,27.8279,27.9149,27.8279,27.8956,93308.0
2018-10-11 12:45:00,28.86,28.86,28.71,28.73,181208.0,27.9053,27.9053,27.7602,27.7796,181208.0
2018-10-11 12:50:00,28.74,28.79,28.67,28.77,181768.0,27.7892,27.8376,27.7216,27.8182,181768.0
2018-10-11 12:55:00,28.77,28.8,28.7,28.75,214524.0,27.8182,27.8472,27.7506,27.7989,214524.0
2018-10-11 13:00:00,28.72,28.73,28.58,28.58,178000.0,27.7699,27.7796,27.6345,27.6345,178000.0
2018-10-11 13:05:00,28.57,28.65,28.56,28.63,165168.0,27.6249,27.7022,27.6152,27.6829,165168.0
2018-10-11 13:10:00,28.62,28.78,28.58,28.78,125884.0,27.6732,27.8279,27.6345,27.8279,125884.0
2018-10-11 13:15:00,28.79,28.86,28.77,28.81,152520.0,27.8376,27.9053,27.8182,27.8569,152520.0
2018-10-11 13:20:00,28.82,28.85,28.73,28.73,131096.0,27.8666,27.8956,27.7796,27.7796,131096.0
2018-10-11 13:25:00,28.73,28.77,28.68,28.75,87500.0,27.7796,27.8182,27.7312,27.7989,87500.0
2018-10-11 13:30:00,28.75,28.81,28.68,28.69,118152.0,27.7989,27.8569,27.7312,27.7409,118152.0
2018-10-11 13:35:00,28.65,28.69,28.63,28.69,114700.0,27.7022,27.7409,27.6829,27.7409,114700.0
2018-10-11 13:40:00,28.7,28.72,28.59,28.62,106960.0,27.7506,27.7699,27.6442,27.6732,106960.0
2018-10-11 13:45:00,28.61,28.65,28.54,28.55,92808.0,27.6635,27.7022,27.5959,27.6055,92808.0
2018-10-11 13:50:00,28.55,28.56,28.45,28.56,403136.0,27.6055,27.6152,27.5088,27.6152,403136.0
2018-10-11 13:55:00,28.55,28.67,28.52,28.67,184060.0,27.6055,27.7216,27.5765,27.7216,184060.0
2018-10-11 14:00:00,28.66,28.69,28.56,28.65,351176.0,27.7119,27.7409,27.6152,27.7022,351176.0
2018-10-11 14:05:00,28.66,28.69,28.54,28.54,133860.0,27.7119,27.7409,27.5959,27.5959,133860.0
2018-10-11 14:10:00,28.55,28.56,28.38,28.42,303816.0,27.6055,27.6152,27.4411,27.4798,303816.0
2018-10-11 14:15:00,28.43,28.47,28.35,28.42,230504.0,27.4895,27.5282,27.4121,27.4798,230504.0
2018-10-11 14:20:00,28.39,28.52,28.36,28.37,284184.0,27.4508,27.5765,27.4218,27.4315,284184.0
2018-10-11 14:25:00,28.36,28.46,28.31,28.37,303088.0,27.4218,27.5185,27.3735,27.4315,303088.0
2018-10-11 14:30:00,28.36,28.36,28.25,28.25,290456.0,27.4218,27.4218,27.3154,27.3154,290456.0
2018-10-11 14:35:00,28.24,28.24,28.06,28.12,1052512.0,27.3058,27.3058,27.1317,27.1897,1052512.0
2018-10-11 14:40:00,28.11,28.11,27.76,27.78,696856.0,27.1801,27.1801,26.8417,26.861,696856.0
2018-10-11 14:45:00,27.77,27.94,27.49,27.86,1290644.0,26.8513,27.0157,26.5806,26.9383,1290644.0
2018-10-11 14:50:00,27.83,28.07,27.77,27.95,565012.0,26.9093,27.1414,26.8513,27.0254,565012.0
2018-10-11 14:55:00,27.95,27.98,27.8,27.94,120736.0,27.0254,27.0544,26.8803,27.0157,120736.0
2018-10-11 15:00:00,27.87,28.14,27.83,28.12,308464.0,26.948,27.2091,26.9093,27.1897,308464.0
2018-10-11 15:05:00,28.09,28.11,27.92,27.93,168604.0,27.1607,27.1801,26.9964,27.006,168604.0
2018-10-11 15:10:00,27.92,28.24,27.84,28.18,234800.0,26.9964,27.3058,26.919,27.2478,234800.0
2018-10-11 15:15:00,28.16,28.56,28.15,28.54,427908.0,27.2284,27.6152,27.2188,27.5959,427908.0
2018-10-11 15:20:00,28.55,28.59,28.4,28.53,229216.0,27.6055,27.6442,27.4605,27.5862,229216.0
2018-10-11 15:25:00,28.54,28.54,28.3,28.38,446516.0,27.5959,27.5959,27.3638,27.4411,446516.0
2018-10-11 15:30:00,28.38,28.48,28.32,28.36,160560.0,27.4411,27.5378,27.3831,27.4218,160560.0
2018-10-11 15:35:00,28.35,28.41,28.14,28.34,272100.0,27.4121,27.4702,27.2091,27.4025,272100.0
2018-10-11 15:40:00,28.31,28.35,28.14,28.14,118784.0,27.3735,27.4121,27.2091,27.2091,118784.0
2018-10-11 15:45:00,28.14,28.22,27.92,27.94,379016.0,27.2091,27.2864,26.9964,27.0157,379016.0
2018-10-11 15:50:00,27.92,28.15,27.9,28.0,262844.0,26.9964,27.2188,26.977,27.0737,262844.0
2018-10-11 15:55:00,28.0,28.09,27.88,27.88,481376.0,27.0737,27.1607,26.9577,26.9577,481376.0
2018-10-12 09:30:00,28.85,28.87,28.64,28.64,890324.0,27.8956,27.9149,27.6925,27.6925,890324.0
2018-10-12 09:35:00,28.64,28.78,28.61,28.71,241996.0,27.6925,27.8279,27.6635,27.7602,241996.0
2018-10-12 09:40:00,28.71,28.76,28.58,28.6,186208.0,27.7602,27.8086,27.6345,27.6539,186208.0
2018-10-12 09:45:00,28.61,28.72,28.6,28.68,423576.0,27.6635,27.7699,27.6539,27.7312,423576.0
2018-10-12 09:50:00,28.65,28.72,28.64,28.72,237152.0,27.7022,27.7699,27.6925,27.7699,237152.0
2018-10-12 09:55:00,28.72,28.79,28.7,28.78,299540.0,27.7699,27.8376,27.7506,27.8279,299540.0
2018-10-12 10:00:00,28.78,28.83,28.74,28.83,281676.0,27.8279,27.8763,27.7892,27.8763,281676.0
2018-10-12 10:05:00,28.83,28.83,28.75,28.83,355292.0,27.8763,27.8763,27.7989,27.8763,355292.0
2018-10-12 10:10:00,28.82,28.82,28.66,28.68,247336.0,27.8666,27.8666,27.7119,27.7312,247336.0
2018-10-12 10:15:00,28.68,28.68,28.58,28.59,128660.0,27.7312,27.7312,27.6345,27.6442,128660.0
2018-10-12 10:20:00,28.59,28.65,28.54,28.59,286680.0,27.6442,27.7022,27.5959,27.6442,286680.0
2018-10-12 10:25:00,28.59,28.6,28.48,28.48,145344.0,27.6442,27.6539,27.5378,27.5378,145344.0
2018-10-12 10:30:00,28.47,28.59,28.46,28.58,163996.0,27.5282,27.6442,27.5185,27.6345,163996.0
2018-10-12 10:35:00,28.59,28.73,28.59,28.68,173192.0,27.6442,27.7796,27.6442,27.7312,173192.0
2018-10-12 10:40:00,28.69,28.74,28.64,28.68,126176.0,27.7409,27.7892,27.6925,27.7312,126176.0
2018-10-12 10:45:00,28.7,28.72,28.61,28.62,69896.0,27.7506,27.7699,27.6635,27.6732,69896.0
2018-10-12 10:50:00,28.65,28.77,28.64,28.77,132388.0,27.7022,27.8182,27.6925,27.8182,132388.0
2018-10-12 10:55:00,28.77,28.77,28.67,28.7,61008.0,27.8182,27.8182,27.7216,27.7506,61008.0
2018-10-12 11:00:00,28.67,28.72,28.63,28.63,161004.0,27.7216,27.7699,27.6829,27.6829,161004.0
2018-10-12 11:05:00,28.61,28.71,28.59,28.71,77196.0,27.6635,27.7602,27.6442,27.7602,77196.0
2018-10-12 11:10:00,28.7,28.75,28.69,28.72,174108.0,27.7506,27.7989,27.7409,27.7699,174108.0
2018-10-12 11:15:00,28.72,28.72,28.62,28.62,127556.0,27.7699,27.7699,27.6732,27.6732,127556.0
2018-10-12 11:20:00,28.66,28.69,28.63,28.64,575696.0,27.7119,27.7409,27.6829,27.6925,575696.0
2018-10-12 11:25:00,28.64,28.65,28.52,28.57,235400.0,27.6925,27.7022,27.5765,27.6249,235400.0
2018-10-12 11:30:00,28.55,28.61,28.55,28.6,66760.0,27.6055,27.6635,27.6055,27.6539,66760.0
2018-10-12 11:35:00,28.58,28.58,28.5,28.52,307276.0,27.6345,27.6345,27.5572,27.5765,307276.0
2018-10-12 11:40:00,28.52,28.52,28.4,28.41,139788.0,27.5765,27.5765,27.4605,27.4702,139788.0
2018-10-12 11:45:00,28.39,28.41,28.29,28.41,298640.0,27.4508,27.4702,27.3541,27.4702,298640.0
2018-10-12 11:50:00,28.42,28.45,28.38,28.42,106748.0,27.4798,27.5088,27.4411,27.4798,106748.0
2018-10-12 11:55:00,28.41,28.49,28.41,28.42,62212.0,27.4702,27.5475,27.4702,27.4798,62212.0
2018-10-12 12:00:00,28.42,28.42,28.31,28.32,75760.0,27.4798,27.4798,27.3735,27.3831,75760.0
2018-10-12 12:05:00,28.31,28.34,28.26,28.33,298660.0,27.3735,27.4025,27.3251,27.3928,298660.0
2018-10-12 12:10:00,28.33,28.4,28.29,28.37,141756.0,27.3928,27.4605,27.3541,27.4315,141756.0
2018-10-12 12:15:00,28.38,28.38,28.26,28.27,95800.0,27.4411,27.4411,27.3251,27.3348,95800.0
2018-10-12 12:20:00,28.25,28.32,28.23,28.31,85172.0,27.3154,27.3831,27.2961,27.3735,85172.0
2018-10-12 12:25:00,28.32,28.32,28.15,28.22,121416.0,27.3831,27.3831,27.2188,27.2864,121416.0
2018-10-12 12:30:00,28.19,28.28,28.16,28.22,124664.0,27.2574,27.3445,27.2284,27.2864,124664.0
2018-10-12 12:35:00,28.18,28.21,28.07,28.07,227112.0,27.2478,27.2768,27.1414,27.1414,227112.0
2018-10-12 12:40:00,28.08,28.11,27.95,27.96,163620.0,27.1511,27.1801,27.0254,27.035,163620.0
2018-10-12 12:45:00,27.96,28.02,27.92,27.92,194516.0,27.035,27.0931,26.9964,26.9964,194516.0
2018-10-12 12:50:00,27.92,28.05,27.9,28.04,115296.0,26.9964,27.1221,26.977,27.1124,115296.0
2018-10-12 12:55:00,28.04,28.18,28.03,28.15,241404.0,27.1124,27.2478,27.1027,27.2188,241404.0
2018-10-12 13:00:00,28.14,28.25,28.09,28.25,233676.0,27.2091,27.3154,27.1607,27.3154,233676.0
2018-10-12 13:05:00,28.3,28.36,28.25,28.33,320720.0,27.3638,27.4218,27.3154,27.3928,320720.0
2018-10-12 13:10:00,28.34,28.38,28.27,28.28,195048.0,27.4025,27.4411,27.3348,27.3445,195048.0
2018-10-12 13:15:00,28.32,28.32,28.18,28.21,101624.0,27.3831,27.3831,27.2478,27.2768,101624.0
2018-10-12 13:20:00,28.21,28.33,28.21,28.32,122712.0,27.2768,27.3928,27.2768,27.3831,122712.0
2018-10-12 13:25:00,28.32,28.34,28.2,28.2,344936.0,27.3831,27.4025,27.2671,27.2671,344936.0
2018-10-12 13:30:00,28.21,28.21,28.1,28.11,163996.0,27.2768,27.2768,27.1704,27.1801,163996.0
2018-10-12 13:35:00,28.1,28.1,28.01,28.09,88580.0,27.1704,27.1704,27.0834,27.1607,88580.0
2018-10-12 13:40:00,28.12,28.2,28.05,28.19,167836.0,27.1897,27.2671,27.1221,27.2574,167836.0
2018-10-12 13:45:00,28.2,28.32,28.18,28.32,184616.0,27.2671,27.3831,27.2478,27.3831,184616.0
2018-10-12 13:50:00,28.28,28.31,28.2,28.3,131036.0,27.3445,27.3735,27.2671,27.3638,131036.0
2018-10-12 13:55:00,28.29,28.31,28.2,28.21,123792.0,27.3541,27.3735,27.2671,27.2768,123792.0
2018-10-12 14:00:00,28.16,28.18,28.08,28.13,83640.0,27.2284,27.2478,27.1511,27.1994,83640.0
2018-10-12 14:05:00,28.13,28.19,28.09,28.1,90500.0,27.1994,27.2574,27.1607,27.1704,90500.0
2018-10-12 14:10:00,28.1,28.1,27.97,27.97,114108.0,27.1704,27.1704,27.0447,27.0447,114108.0
2018-10-12 14:15:00,27.97,28.19,27.97,28.15,141060.0,27.0447,27.2574,27.0447,27.2188,141060.0
2018-10-12 14:20:00,28.18,28.21,28.08,28.1,90452.0,27.2478,27.2768,27.1511,27.1704,90452.0
2018-10-12 14:25:00,28.1,28.24,28.05,28.24,114812.0,27.1704,27.3058,27.1221,27.3058,114812.0
2018-10-12 14:30:00,28.24,28.25,28.09,28.1,109084.0,27.3058,27.3154,27.1607,27.1704,109084.0
2018-10-12 14:35:00,28.11,28.17,28.09,28.13,39600.0,27.1801,27.2381,27.1607,27.1994,39600.0
2018-10-12 14:40:00,28.13,28.13,28.04,28.04,73268.0,27.1994,27.1994,27.1124,27.1124,73268.0
2018-10-12 14:45:00,28.07,28.11,28.04,28.08,82092.0,27.1414,27.1801,27.1124,27.1511,82092.0
2018-10-12 14:50:00,28.08,28.3,28.07,28.29,99052.0,27.1511,27.3638,27.1414,27.3541,99052.0
2018-10-12 14:55:00,28.3,28.35,28.27,28.33,206396.0,27.3638,27.4121,27.3348,27.3928,206396.0
2018-10-12 15:00:00,28.33,28.37,28.22,28.31,164656.0,27.3928,27.4315,27.2864,27.3735,164656.0
2018-10-12 15:05:00,28.31,28.45,28.29,28.43,189948.0,27.3735,27.5088,27.3541,27.4895,189948.0
2018-10-12 15:10:00,28.45,28.51,28.41,28.44,147364.0,27.5088,27.5668,27.4702,27.4992,147364.0
2018-10-12 15:15:00,28.43,28.43,28.36,28.36,95936.0,27.4895,27.4895,27.4218,27.4218,95936.0
2018-10-12 15:20:00,28.39,28.47,28.39,28.45,97772.0,27.4508,27.5282,27.4508,27.5088,97772.0
2018-10-12 15:25:00,28.49,28.63,28.48,28.6,307464.0,27.5475,27.6829,27.5378,27.6539,307464.0
2018-10-12 15:30:00,28.6,28.66,28.54,28.65,222600.0,27.6539,27.7119,27.5959,27.7022,222600.0
2018-10-12 15:35:00,28.64,28.64,28.5,28.53,147244.0,27.6925,27.6925,27.5572,27.5862,147244.0
2018-10-12 15:40:00,28.54,28.69,28.54,28.69,160944.0,27.5959,27.7409,27.5959,27.7409,160944.0
2018-10-12 15:45:00,28.68,28.75,28.61,28.68,173712.0,27.7312,27.7989,27.6635,27.7312,173712.0
2018-10-12 15:50:00,28.71,28.8,28.7,28.75,332356.0,27.7602,27.8472,27.7506,27.7989,332356.0
2018-10-12 15:55:00,28.75,28.85,28.64,28.66,584288.0,27.7989,27.8956,27.6925,27.7119,584288.0
2018-10-15 09:30:00,28.54,28.66,28.5,28.51,535464.0,27.5959,27.7119,27.5572,27.5668,535464.0
2018-10-15 09:35:00,28.5,28.54,28.46,28.47,317448.0,27.5572,27.5959,27.5185,27.5282,317448.0
2018-10-15 09:40:00,28.47,28.57,28.47,28.51,238900.0,27.5282,27.6249,27.5282,27.5668,238900.0
2018-10-15 09:45:00,28.53,28.63,28.53,28.59,295376.0,27.5862,27.6829,27.5862,27.6442,295376.0
2018-10-15 09:50:00,28.62,28.63,28.51,28.53,345436.0,27.6732,27.6829,27.5668,27.5862,345436.0
2018-10-15 09:55:00,28.53,28.59,28.48,28.5,199676.0,27.5862,27.6442,27.5378,27.5572,199676.0
2018-10-15 10:00:00,28.49,28.51,28.37,28.38,122476.0,27.5475,27.5668,27.4315,27.4411,122476.0
2018-10-15 10:05:00,28.37,28.42,28.36,28.37,133520.0,27.4315,27.4798,27.4218,27.4315,133520.0
2018-10-15 10:10:00,28.35,28.45,28.31,28.32,212396.0,27.4121,27.5088,27.3735,27.3831,212396.0
2018-10-15 10:15:00,28.33,28.38,28.28,28.32,57100.0,27.3928,27.4411,27.3445,27.3831,57100.0
2018-10-15 10:20:00,28.33,28.43,28.32,28.43,61288.0,27.3928,27.4895,27.3831,27.4895,61288.0
2018-10-15 10:25:00,28.43,28.49,28.42,28.47,244732.0,27.4895,27.5475,27.4798,27.5282,244732.0
2018-10-15 10:30:00,28.45,28.55,28.44,28.54,166736.0,27.5088,27.6055,27.4992,27.5959,166736.0
2018-10-15 10:35:00,28.53,28.57,28.51,28.55,317816.0,27.5862,27.6249,27.5668,27.6055,317816.0
2018-10-15 10:40:00,28.55,28.56,28.48,28.48,31772.0,27.6055,27.6152,27.5378,27.5378,31772.0
2018-10-15 10:45:00,28.5,28.52,28.47,28.49,32332.0,27.5572,27.5765,27.5282,27.5475,32332.0
2018-10-15 10:50:00,28.46,28.55,28.44,28.53,231460.0,27.5185,27.6055,27.4992,27.5862,231460.0
2018-10-15 10:55:00,28.54,28.58,28.54,28.55,186272.0,27.5959,27.6345,27.5959,27.6055,186272.0
2018-10-15 11:00:00,28.58,28.58,28.53,28.56,28496.0,27.6345,27.6345,27.5862,27.6152,28496.0
2018-10-15 11:05:00,28.57,28.61,28.56,28.61,191964.0,27.6249,27.6635,27.6152,27.6635,191964.0
2018-10-15 11:10:00,28.6,28.62,28.57,28.59,29856.0,27.6539,27.6732,27.6249,27.6442,29856.0
2018-10-15 11:15:00,28.59,28.63,28.58,28.58,85988.0,27.6442,27.6829,27.6345,27.6345,85988.0
2018-10-15 11:20:00,28.61,28.63,28.6,28.63,39540.0,27.6635,27.6829,27.6539,27.6829,39540.0
2018-10-15 11:25:00,28.63,28.76,28.6,28.75,89252.0,27.6829,27.8086,27.6539,27.7989,89252.0
2018-10-15 11:30:00,28.75,28.77,28.7,28.71,73924.0,27.7989,27.8182,27.7506,27.7602,73924.0
2018-10-15 11:35:00,28.71,28.75,28.7,28.72,44600.0,27.7602,27.7989,27.7506,27.7699,44600.0
2018-10-15 11:40:00,28.74,28.74,28.67,28.71,88140.0,27.7892,27.7892,27.7216,27.7602,88140.0
2018-10-15 11:45:00,28.7,28.71,28.65,28.67,44700.0,27.7506,27.7602,27.7022,27.7216,44700.0
2018-10-15 11:50:00,28.68,28.68,28.56,28.56,186548.0,27.7312,27.7312,27.6152,27.6152,186548.0
2018-10-15 11:55:00,28.54,28.56,28.47,28.48,221780.0,27.5959,27.6152,27.5282,27.5378,221780.0
2018-10-15 12:00:00,28.46,28.46,28.4,28.44,87008.0,27.5185,27.5185,27.4605,27.4992,87008.0
2018-10-15 12:05:00,28.45,28.46,28.41,28.42,77856.0,27.5088,27.5185,27.4702,27.4798,77856.0
2018-10-15 12:10:00,28.42,28.43,28.36,28.39,132704.0,27.4798,27.4895,27.4218,27.4508,132704.0
2018-10-15 12:15:00,28.38,28.48,28.38,28.46,151768.0,27.4411,27.5378,27.4411,27.5185,151768.0
2018-10-15 12:20:00,28.47,28.52,28.47,28.51,54200.0,27.5282,27.5765,27.5282,27.5668,54200.0
2018-10-15 12:25:00,28.51,28.54,28.49,28.53,45376.0,27.5668,27.5959,27.5475,27.5862,45376.0
2018-10-15 12:30:00,28.54,28.6,28.51,28.6,79468.0,27.5959,27.6539,27.5668,27.6539,79468.0
2018-10-15 12:35:00,28.59,28.61,28.59,28.6,23896.0,27.6442,27.6635,27.6442,27.6539,23896.0
2018-10-15 12:40:00,28.6,28.6,28.56,28.57,28012.0,27.6539,27.6539,27.6152,27.6249,28012.0
2018-10-15 12:45:00,28.59,28.63,28.54,28.63,61496.0,27.6442,27.6829,27.5959,27.6829,61496.0
2018-10-15 12:50:00,28.64,28.64,28.59,28.61,41496.0,27.6925,27.6925,27.6442,27.6635,41496.0
2018-10-15 12:55:00,28.61,28.62,28.58,28.58,46116.0,27.6635,27.6732,27.6345,27.6345,46116.0
2018-10-15 13:00:00,28.59,28.69,28.59,28.68,128368.0,27.6442,27.7409,27.6442,27.7312,128368.0
2018-10-15 13:05:00,28.69,28.73,28.68,28.72,118168.0,27.7409,27.7796,27.7312,27.7699,118168.0
2018-10-15 13:10:00,28.7,28.72,28.69,28.71,20420.0,27.7506,27.7699,27.7409,27.7602,20420.0
2018-10-15 13:15:00,28.68,28.71,28.68,28.71,31780.0,27.7312,27.7602,27.7312,27.7602,31780.0
2018-10-15 13:20:00,28.65,28.66,28.6,28.6,47000.0,27.7022,27.7119,27.6539,27.6539,47000.0
2018-10-15 13:25:00,28.6,28.62,28.57,28.59,26808.0,27.6539,27.6732,27.6249,27.6442,26808.0
2018-10-15 13:30:00,28.6,28.74,28.58,28.74,90672.0,27.6539,27.7892,27.6345,27.7892,90672.0
2018-10-15 13:35:00,28.72,28.74,28.7,28.73,52524.0,27.7699,27.7892,27.7506,27.7796,52524.0
2018-10-15 13:40:00,28.73,28.81,28.72,28.76,113504.0,27.7796,27.8569,27.7699,27.8086,113504.0
2018-10-15 13:45:00,28.76,28.79,28.75,28.79,55048.0,27.8086,27.8376,27.7989,27.8376,55048.0
2018-10-15 13:50:00,28.79,28.8,28.72,28.73,52120.0,27.8376,27.8472,27.7699,27.7796,52120.0
2018-10-15 13:55:00,28.74,28.8,28.72,28.74,20520.0,27.7892,27.8472,27.7699,27.7892,20520.0
2018-10-15 14:00:00,28.76,28.76,28.65,28.72,124860.0,27.8086,27.8086,27.7022,27.7699,124860.0
2018-10-15 14:05:00,28.71,28.71,28.66,28.67,40600.0,27.7602,27.7602,27.7119,27.7216,40600.0
2018-10-15 14:10:00,28.69,28.69,28.57,28.57,66580.0,27.7409,27.7409,27.6249,27.6249,66580.0
2018-10-15 14:15:00,28.57,28.61,28.56,28.59,29900.0,27.6249,27.6635,27.6152,27.6442,29900.0
2018-10-15 14:20:00,28.59,28.64,28.59,28.6,37732.0,27.6442,27.6925,27.6442,27.6539,37732.0
2018-10-15 14:25:00,28.61,28.62,28.53,28.55,182004.0,27.6635,27.6732,27.5862,27.6055,182004.0
2018-10-15 14:30:00,28.53,28.58,28.51,28.56,50800.0,27.5862,27.6345,27.5668,27.6152,50800.0
2018-10-15 14:35:00,28.56,28.61,28.54,28.61,429380.0,27.6152,27.6635,27.5959,27.6635,429380.0
2018-10-15 14:40:00,28.63,28.73,28.63,28.73,98400.0,27.6829,27.7796,27.6829,27.7796,98400.0
2018-10-15 14:45:00,28.7,28.78,28.69,28.77,47624.0,27.7506,27.8279,27.7409,27.8182,47624.0
2018-10-15 14:50:00,28.77,28.85,28.77,28.82,79952.0,27.8182,27.8956,27.8182,27.8666,79952.0
2018-10-15 14:55:00,28.82,28.84,28.78,28.78,197584.0,27.8666,27.8859,27.8279,27.8279,197584.0
2018-10-15 15:00:00,28.81,28.81,28.75,28.79,42280.0,27.8569,27.8569,27.7989,27.8376,42280.0
2018-10-15 15:05:00,28.79,28.83,28.69,28.7,233108.0,27.8376,27.8763,27.7409,27.7506,233108.0
2018-10-15 15:10:00,28.71,28.71,28.61,28.62,116320.0,27.7602,27.7602,27.6635,27.6732,116320.0
2018-10-15 15:15:00,28.61,28.64,28.56,28.58,143328.0,27.6635,27.6925,27.6152,27.6345,143328.0
2018-10-15 15:20:00,28.56,28.64,28.54,28.62,410416.0,27.6152,27.6925,27.5959,27.6732,410416.0
2018-10-15 15:25:00,28.62,28.66,28.56,28.58,180900.0,27.6732,27.7119,27.6152,27.6345,180900.0
2018-10-15 15:30:00,28.56,28.58,28.5,28.5,294796.0,27.6152,27.6345,27.5572,27.5572,294796.0
2018-10-15 15:35:00,28.52,28.56,28.5,28.55,96576.0,27.5765,27.6152,27.5572,27.6055,96576.0
2018-10-15 15:40:00,28.54,28.61,28.52,28.55,261976.0,27.5959,27.6635,27.5765,27.6055,261976.0
2018-10-15 15:45:00,28.52,28.6,28.49,28.56,228496.0,27.5765,27.6539,27.5475,27.6152,228496.0
2018-10-15 15:50:00,28.53,28.55,28.44,28.48,435452.0,27.5862,27.6055,27.4992,27.5378,435452.0
2018-10-15 15:55:00,28.46,28.49,28.33,28.33,194368.0,27.5185,27.5475,27.3928,27.3928,194368.0
2018-10-16 09:30:00,28.75,28.78,28.69,28.7,506088.0,27.7989,27.8279,27.7409,27.7506,506088.0
2018-10-16 09:35:00,28.71,28.76,28.68,28.74,244048.0,27.7602,27.8086,27.7312,27.7892,244048.0
2018-10-16 09:40:00,28.75,28.8,28.69,28.79,278056.0,27.7989,27.8472,27.7409,27.8376,278056.0
2018-10-16 09:45:00,28.8,28.81,28.68,28.72,376612.0,27.8472,27.8569,27.7312,27.7699,376612.0
2018-10-16 09:50:00,28.71,28.73,28.66,28.7,311112.0,27.7602,27.7796,27.7119,27.7506,311112.0
2018-10-16 09:55:00,28.71,28.84,28.71,28.84,219820.0,27.7602,27.8859,27.7602,27.8859,219820.0
2018-10-16 10:00:00,28.85,28.96,28.84,28.92,212580.0,27.8956,28.002,27.8859,27.9633,212580.0
2018-10-16 10:05:00,28.92,28.93,28.86,28.89,128488.0,27.9633,27.9729,27.9053,27.9343,128488.0
2018-10-16 10:10:00,28.89,28.93,28.84,28.84,83008.0,27.9343,27.9729,27.8859,27.8859,83008.0
2018-10-16 10:15:00,28.85,28.88,28.83,28.88,88340.0,27.8956,27.9246,27.8763,27.9246,88340.0
2018-10-16 10:20:00,28.9,28.93,28.89,28.91,70596.0,27.9439,27.9729,27.9343,27.9536,70596.0
2018-10-16 10:25:00,28.91,28.91,28.83,28.83,137924.0,27.9536,27.9536,27.8763,27.8763,137924.0
2018-10-16 10:30:00,28.81,28.86,28.78,28.81,149204.0,27.8569,27.9053,27.8279,27.8569,149204.0
2018-10-16 10:35:00,28.81,28.85,28.78,28.84,184236.0,27.8569,27.8956,27.8279,27.8859,184236.0
2018-10-16 10:40:00,28.84,28.98,28.83,28.97,165820.0,27.8859,28.0213,27.8763,28.0116,165820.0
2018-10-16 10:45:00,28.97,28.98,28.95,28.95,182568.0,28.0116,28.0213,27.9923,27.9923,182568.0
2018-10-16 10:50:00,28.97,29.03,28.96,29.03,100552.0,28.0116,28.0696,28.002,28.0696,100552.0
2018-10-16 10:55:00,29.04,29.07,29.02,29.07,275188.0,28.0793,28.1083,28.06,28.1083,275188.0
2018-10-16 11:00:00,29.07,29.07,29.0,29.03,74516.0,28.1083,28.1083,28.0406,28.0696,74516.0
2018-10-16 11:05:00,29.04,29.06,29.03,29.05,42968.0,28.0793,28.0986,28.0696,28.089,42968.0
2018-10-16 11:10:00,29.05,29.13,29.02,29.11,85668.0,28.089,28.1663,28.06,28.147,85668.0
2018-10-16 11:15:00,29.13,29.14,29.1,29.13,30804.0,28.1663,28.176,28.1373,28.1663,30804.0
2018-10-16 11:20:00,29.13,29.16,29.11,29.15,41640.0,28.1663,28.1953,28.147,28.1857,41640.0
2018-10-16 11:25:00,29.16,29.17,29.11,29.16,64792.0,28.1953,28.205,28.147,28.1953,64792.0
2018-10-16 11:30:00,29.17,29.18,29.14,29.18,49108.0,28.205,28.2147,28.176,28.2147,49108.0
2018-10-16 11:35:00,29.17,29.19,29.15,29.17,38280.0,28.205,28.2243,28.1857,28.205,38280.0
2018-10-16 11:40:00,29.18,29.18,29.11,29.13,79524.0,28.2147,28.2147,28.147,28.1663,79524.0
2018-10-16 11:45:00,29.14,29.16,29.12,29.16,22608.0,28.176,28.1953,28.1567,28.1953,22608.0
2018-10-16 11:50:00,29.16,29.16,29.1,29.11,50232.0,28.1953,28.1953,28.1373,28.147,50232.0
2018-10-16 11:55:00,29.14,29.19,29.13,29.19,22960.0,28.176,28.2243,28.1663,28.2243,22960.0
2018-10-16 12:00:00,29.2,29.2,29.16,29.19,20264.0,28.234,28.234,28.1953,28.2243,20264.0
2018-10-16 12:05:00,29.21,29.21,29.18,29.21,194376.0,28.2437,28.2437,28.2147,28.2437,194376.0
2018-10-16 12:10:00,29.21,29.21,29.18,29.19,44608.0,28.2437,28.2437,28.2147,28.2243,44608.0
2018-10-16 12:15:00,29.19,29.21,29.14,29.16,11540.0,28.2243,28.2437,28.176,28.1953,11540.0
2018-10-16 12:20:00,29.17,29.17,29.13,29.13,37652.0,28.205,28.205,28.1663,28.1663,37652.0
2018-10-16 12:25:00,29.13,29.16,29.13,29.16,26780.0,28.1663,28.1953,28.1663,28.1953,26780.0
2018-10-16 12:30:00,29.17,29.18,29.15,29.18,132968.0,28.205,28.2147,28.1857,28.2147,132968.0
2018-10-16 12:35:00,29.18,29.21,29.18,29.2,34064.0,28.2147,28.2437,28.2147,28.234,34064.0
2018-10-16 12:40:00,29.2,29.24,29.2,29.22,63452.0,28.234,28.2727,28.234,28.2534,63452.0
2018-10-16 12:45:00,29.23,29.24,29.21,29.22,39184.0,28.263,28.2727,28.2437,28.2534,39184.0
2018-10-16 12:50:00,29.24,29.25,29.23,29.25,27804.0,28.2727,28.2824,28.263,28.2824,27804.0
2018-10-16 12:55:00,29.25,29.25,29.22,29.25,25636.0,28.2824,28.2824,28.2534,28.2824,25636.0
2018-10-16 13:00:00,29.25,29.25,29.24,29.24,61624.0,28.2824,28.2824,28.2727,28.2727,61624.0
2018-10-16 13:05:00,29.23,29.23,29.21,29.22,20368.0,28.263,28.263,28.2437,28.2534,20368.0
2018-10-16 13:10:00,29.23,29.25,29.22,29.25,10192.0,28.263,28.2824,28.2534,28.2824,10192.0
2018-10-16 13:15:00,29.24,29.27,29.24,29.27,18736.0,28.2727,28.3017,28.2727,28.3017,18736.0
2018-10-16 13:20:00,29.27,29.27,29.27,29.27,15896.0,28.3017,28.3017,28.3017,28.3017,15896.0
2018-10-16 13:25:00,29.27,29.28,29.25,29.28,31640.0,28.3017,28.3114,28.2824,28.3114,31640.0
2018-10-16 13:30:00,29.29,29.33,29.28,29.3,166596.0,28.321,28.3597,28.3114,28.3307,166596.0
2018-10-16 13:35:00,29.31,29.35,29.31,29.34,82880.0,28.3404,28.3791,28.3404,28.3694,82880.0
2018-10-16 13:40:00,29.36,29.37,29.34,29.36,51760.0,28.3887,28.3984,28.3694,28.3887,51760.0
2018-10-16 13:45:00,29.36,29.41,29.35,29.39,29812.0,28.3887,28.4371,28.3791,28.4177,29812.0
2018-10-16 13:50:00,29.39,29.4,29.33,29.33,69692.0,28.4177,28.4274,28.3597,28.3597,69692.0
2018-10-16 13:55:00,29.34,29.35,29.3,29.32,74740.0,28.3694,28.3791,28.3307,28.35,74740.0
2018-10-16 14:00:00,29.34,29.37,29.33,29.37,28320.0,28.3694,28.3984,28.3597,28.3984,28320.0
2018-10-16 14:05:00,29.37,29.43,29.37,29.42,33840.0,28.3984,28.4564,28.3984,28.4467,33840.0
2018-10-16 14:10:00,29.41,29.44,29.39,29.4,25372.0,28.4371,28.4661,28.4177,28.4274,25372.0
2018-10-16 14:15:00,29.4,29.4,29.35,29.37,46340.0,28.4274,28.4274,28.3791,28.3984,46340.0
2018-10-16 14:20:00,29.37,29.4,29.34,29.36,80460.0,28.3984,28.4274,28.3694,28.3887,80460.0
2018-10-16 14:25:00,29.37,29.43,29.36,29.43,30780.0,28.3984,28.4564,28.3887,28.4564,30780.0
2018-10-16 14:30:00,29.45,29.46,29.42,29.45,34716.0,28.4757,28.4854,28.4467,28.4757,34716.0
2018-10-16 14:35:00,29.45,29.45,29.42,29.43,21272.0,28.4757,28.4757,28.4467,28.4564,21272.0
2018-10-16 14:40:00,29.42,29.46,29.42,29.45,26940.0,28.4467,28.4854,28.4467,28.4757,26940.0
2018-10-16 14:45:00,29.42,29.47,29.42,29.45,35580.0,28.4467,28.4951,28.4467,28.4757,35580.0
2018-10-16 14:50:00,29.46,29.46,29.41,29.43,13204.0,28.4854,28.4854,28.4371,28.4564,13204.0
2018-10-16 14:55:00,29.43,29.43,29.35,29.36,101552.0,28.4564,28.4564,28.3791,28.3887,101552.0
2018-10-16 15:00:00,29.36,29.36,29.31,29.33,40180.0,28.3887,28.3887,28.3404,28.3597,40180.0
2018-10-16 15:05:00,29.35,29.38,29.34,29.37,29848.0,28.3791,28.4081,28.3694,28.3984,29848.0
2018-10-16 15:10:00,29.39,29.43,29.35,29.43,17680.0,28.4177,28.4564,28.3791,28.4564,17680.0
2018-10-16 15:15:00,29.43,29.45,29.42,29.44,47888.0,28.4564,28.4757,28.4467,28.4661,47888.0
2018-10-16 15:20:00,29.44,29.44,29.36,29.36,90332.0,28.4661,28.4661,28.3887,28.3887,90332.0
2018-10-16 15:25:00,29.39,29.39,29.37,29.37,17836.0,28.4177,28.4177,28.3984,28.3984,17836.0
2018-10-16 15:30:00,29.36,29.4,29.35,29.4,75844.0,28.3887,28.4274,28.3791,28.4274,75844.0
2018-10-16 15:35:00,29.43,29.48,29.42,29.48,45780.0,28.4564,28.5048,28.4467,28.5048,45780.0
2018-10-16 15:40:00,29.49,29.56,29.48,29.56,179972.0,28.5144,28.5821,28.5048,28.5821,179972.0
2018-10-16 15:45:00,29.57,29.6,29.55,29.6,113180.0,28.5918,28.6208,28.5724,28.6208,113180.0
2018-10-16 15:50:00,29.61,29.64,29.55,29.59,166880.0,28.6305,28.6595,28.5724,28.6111,166880.0
2018-10-16 15:55:00,29.59,29.61,29.5,29.52,240828.0,28.6111,28.6305,28.5241,28.5434,240828.0
2018-10-17 09:30:00,29.55,29.56,29.44,29.45,293396.0,28.5724,28.5821,28.4661,28.4757,293396.0
2018-10-17 09:35:00,29.43,29.45,29.34,29.35,156264.0,28.4564,28.4757,28.3694,28.3791,156264.0
2018-10-17 09:40:00,29.34,29.46,29.34,29.45,248316.0,28.3694,28.4854,28.3694,28.4757,248316.0
2018-10-17 09:45:00,29.46,29.47,29.36,29.38,197324.0,28.4854,28.4951,28.3887,28.4081,197324.0
2018-10-17 09:50:00,29.37,29.44,29.35,29.4,74720.0,28.3984,28.4661,28.3791,28.4274,74720.0
2018-10-17 09:55:00,29.42,29.42,29.28,29.28,58000.0,28.4467,28.4467,28.3114,28.3114,58000.0
2018-10-17 10:00:00,29.28,29.28,29.22,29.24,273600.0,28.3114,28.3114,28.2534,28.2727,273600.0
2018-10-17 10:05:00,29.25,29.33,29.24,29.33,141576.0,28.2824,28.3597,28.2727,28.3597,141576.0
2018-10-17 10:10:00,29.33,29.34,29.19,29.19,40892.0,28.3597,28.3694,28.2243,28.2243,40892.0
2018-10-17 10:15:00,29.19,29.25,29.17,29.23,90980.0,28.2243,28.2824,28.205,28.263,90980.0
2018-10-17 10:20:00,29.21,29.25,29.15,29.17,803540.0,28.2437,28.2824,28.1857,28.205,803540.0
2018-10-17 10:25:00,29.17,29.25,29.17,29.25,213048.0,28.205,28.2824,28.205,28.2824,213048.0
2018-10-17 10:30:00,29.23,29.27,29.11,29.12,360604.0,28.263,28.3017,28.147,28.1567,360604.0
2018-10-17 10:35:00,29.14,29.14,29.07,29.1,147028.0,28.176,28.176,28.1083,28.1373,147028.0
2018-10-17 10:40:00,29.09,29.09,29.0,29.04,219732.0,28.1277,28.1277,28.0406,28.0793,219732.0
2018-10-17 10:45:00,29.02,29.07,28.95,29.06,367624.0,28.06,28.1083,27.9923,28.0986,367624.0
2018-10-17 10:50:00,29.05,29.1,29.03,29.09,190708.0,28.089,28.1373,28.0696,28.1277,190708.0
2018-10-17 10:55:00,29.09,29.13,29.07,29.08,141084.0,28.1277,28.1663,28.1083,28.118,141084.0
2018-10-17 11:00:00,29.07,29.09,29.01,29.02,175372.0,28.1083,28.1277,28.0503,28.06,175372.0
2018-10-17 11:05:00,29.01,29.2,29.0,29.19,155088.0,28.0503,28.234,28.0406,28.2243,155088.0
2018-10-17 11:10:00,29.19,29.2,29.16,29.16,265176.0,28.2243,28.234,28.1953,28.1953,265176.0
2018-10-17 11:15:00,29.18,29.23,29.13,29.2,165408.0,28.2147,28.263,28.1663,28.234,165408.0
2018-10-17 11:20:00,29.19,29.25,29.19,29.25,195140.0,28.2243,28.2824,28.2243,28.2824,195140.0
2018-10-17 11:25:00,29.23,29.29,29.23,29.29,164136.0,28.263,28.321,28.263,28.321,164136.0
2018-10-17 11:30:00,29.32,29.33,29.24,29.24,159848.0,28.35,28.3597,28.2727,28.2727,159848.0
2018-10-17 11:35:00,29.25,29.27,29.22,29.22,337416.0,28.2824,28.3017,28.2534,28.2534,337416.0
2018-10-17 11:40:00,29.24,29.45,29.24,29.44,186532.0,28.2727,28.4757,28.2727,28.4661,186532.0
2018-10-17 11:45:00,29.46,29.48,29.42,29.45,216616.0,28.4854,28.5048,28.4467,28.4757,216616.0
2018-10-17 11:50:00,29.45,29.47,29.42,29.43,169356.0,28.4757,28.4951,28.4467,28.4564,169356.0
2018-10-17 11:55:00,29.43,29.52,29.4,29.51,315932.0,28.4564,28.5434,28.4274,28.5338,315932.0
2018-10-17 12:00:00,29.52,29.53,29.47,29.48,51872.0,28.5434,28.5531,28.4951,28.5048,51872.0
2018-10-17 12:05:00,29.48,29.55,29.47,29.51,121336.0,28.5048,28.5724,28.4951,28.5338,121336.0
2018-10-17 12:10:00,29.54,29.56,29.47,29.56,76876.0,28.5628,28.5821,28.4951,28.5821,76876.0
2018-10-17 12:15:00,29.57,29.64,29.57,29.63,218072.0,28.5918,28.6595,28.5918,28.6498,218072.0
2018-10-17 12:20:00,29.62,29.64,29.61,29.63,100852.0,28.6401,28.6595,28.6305,28.6498,100852.0
2018-10-17 12:25:00,29.65,29.65,29.56,29.56,67204.0,28.6691,28.6691,28.5821,28.5821,67204.0
2018-10-17 12:30:00,29.56,29.56,29.52,29.55,58572.0,28.5821,28.5821,28.5434,28.5724,58572.0
2018-10-17 12:35:00,29.54,29.58,29.53,29.56,155392.0,28.5628,28.6014,28.5531,28.5821,155392.0
2018-10-17 12:40:00,29.59,29.67,29.59,29.6,126088.0,28.6111,28.6885,28.6111,28.6208,126088.0
2018-10-17 12:45:00,29.6,29.6,29.48,29.48,336000.0,28.6208,28.6208,28.5048,28.5048,336000.0
2018-10-17 12:50:00,29.48,29.56,29.48,29.56,141244.0,28.5048,28.5821,28.5048,28.5821,141244.0
2018-10-17 12:55:00,29.56,29.61,29.55,29.61,27360.0,28.5821,28.6305,28.5724,28.6305,27360.0
2018-10-17 13:00:00,29.63,29.66,29.59,29.64,188392.0,28.6498,28.6788,28.6111,28.6595,188392.0
2018-10-17 13:05:00,29.66,29.7,29.65,29.65,124360.0,28.6788,28.7175,28.6691,28.6691,124360.0
2018-10-17 13:10:00,29.63,29.69,29.63,29.66,128028.0,28.6498,28.7078,28.6498,28.6788,128028.0
2018-10-17 13:15:00,29.67,29.67,29.6,29.63,70380.0,28.6885,28.6885,28.6208,28.6498,70380.0
2018-10-17 13:20:00,29.62,29.66,29.62,29.63,15160.0,28.6401,28.6788,28.6401,28.6498,15160.0
2018-10-17 13:25:00,29.65,29.65,29.58,29.61,16120.0,28.6691,28.6691,28.6014,28.6305,16120.0
2018-10-17 13:30:00,29.63,29.66,29.57,29.65,160148.0,28.6498,28.6788,28.5918,28.6691,160148.0
2018-10-17 13:35:00,29.63,29.68,29.62,29.65,25688.0,28.6498,28.6981,28.6401,28.6691,25688.0
2018-10-17 13:40:00,29.67,29.68,29.62,29.66,25816.0,28.6885,28.6981,28.6401,28.6788,25816.0
2018-10-17 13:45:00,29.63,29.65,29.6,29.6,80496.0,28.6498,28.6691,28.6208,28.6208,80496.0
2018-10-17 13:50:00,29.6,29.64,29.59,29.61,31416.0,28.6208,28.6595,28.6111,28.6305,31416.0
2018-10-17 13:55:00,29.62,29.64,29.58,29.63,36744.0,28.6401,28.6595,28.6014,28.6498,36744.0
2018-10-17 14:00:00,29.61,29.61,29.48,29.56,207504.0,28.6305,28.6305,28.5048,28.5821,207504.0
2018-10-17 14:05:00,29.57,29.66,29.56,29.65,182072.0,28.5918,28.6788,28.5821,28.6691,182072.0
2018-10-17 14:10:00,29.63,29.63,29.49,29.49,318140.0,28.6498,28.6498,28.5144,28.5144,318140.0
2018-10-17 14:15:00,29.5,29.5,29.43,29.48,104780.0,28.5241,28.5241,28.4564,28.5048,104780.0
2018-10-17 14:20:00,29.45,29.45,29.29,29.36,479628.0,28.4757,28.4757,28.321,28.3887,479628.0
2018-10-17 14:25:00,29.36,29.43,29.34,29.37,261144.0,28.3887,28.4564,28.3694,28.3984,261144.0
2018-10-17 14:30:00,29.34,29.44,29.33,29.4,92256.0,28.3694,28.4661,28.3597,28.4274,92256.0
2018-10-17 14:35:00,29.4,29.44,29.35,29.43,180244.0,28.4274,28.4661,28.3791,28.4564,180244.0
2018-10-17 14:40:00,29.42,29.53,29.42,29.53,139256.0,28.4467,28.5531,28.4467,28.5531,139256.0
2018-10-17 14:45:00,29.51,29.53,29.5,29.52,288696.0,28.5338,28.5531,28.5241,28.5434,288696.0
2018-10-17 14:50:00,29.51,29.62,29.5,29.61,118260.0,28.5338,28.6401,28.5241,28.6305,118260.0
2018-10-17 14:55:00,29.61,29.66,29.6,29.6,186876.0,28.6305,28.6788,28.6208,28.6208,186876.0
2018-10-17 15:00:00,29.6,29.61,29.53,29.55,214288.0,28.6208,28.6305,28.5531,28.5724,214288.0
2018-10-17 15:05:00,29.54,29.61,29.52,29.6,142436.0,28.5628,28.6305,28.5434,28.6208,142436.0
2018-10-17 15:10:00,29.59,29.62,29.56,29.56,60768.0,28.6111,28.6401,28.5821,28.5821,60768.0
2018-10-17 15:15:00,29.56,29.56,29.46,29.49,287308.0,28.5821,28.5821,28.4854,28.5144,287308.0
2018-10-17 15:20:00,29.49,29.53,29.48,29.53,85656.0,28.5144,28.5531,28.5048,28.5531,85656.0
2018-10-17 15:25:00,29.52,29.6,29.52,29.58,100276.0,28.5434,28.6208,28.5434,28.6014,100276.0
2018-10-17 15:30:00,29.57,29.58,29.4,29.45,271888.0,28.5918,28.6014,28.4274,28.4757,271888.0
2018-10-17 15:35:00,29.44,29.49,29.44,29.47,46176.0,28.4661,28.5144,28.4661,28.4951,46176.0
2018-10-17 15:40:00,29.46,29.47,29.35,29.39,240008.0,28.4854,28.4951,28.3791,28.4177,240008.0
2018-10-17 15:45:00,29.37,29.45,29.34,29.44,198208.0,28.3984,28.4757,28.3694,28.4661,198208.0
2018-10-17 15:50:00,29.46,29.53,29.46,29.49,281812.0,28.4854,28.5531,28.4854,28.5144,281812.0
2018-10-17 15:55:00,29.49,29.57,29.48,29.54,290588.0,28.5144,28.5918,28.5048,28.5628,290588.0
2018-10-18 09:30:00,29.33,29.33,29.19,29.19,124784.0,28.3597,28.3597,28.2243,28.2243,124784.0
2018-10-18 09:35:00,29.2,29.22,29.13,29.21,135728.0,28.234,28.2534,28.1663,28.2437,135728.0
2018-10-18 09:40:00,29.2,29.27,29.2,29.25,86404.0,28.234,28.3017,28.234,28.2824,86404.0
2018-10-18 09:45:00,29.25,29.33,29.23,29.29,62292.0,28.2824,28.3597,28.263,28.321,62292.0
2018-10-18 09:50:00,29.29,29.29,29.2,29.2,59784.0,28.321,28.321,28.234,28.234,59784.0
2018-10-18 09:55:00,29.19,29.22,29.15,29.19,76692.0,28.2243,28.2534,28.1857,28.2243,76692.0
2018-10-18 10:00:00,29.16,29.22,29.11,29.22,235036.0,28.1953,28.2534,28.147,28.2534,235036.0
2018-10-18 10:05:00,29.19,29.25,29.12,29.13,77064.0,28.2243,28.2824,28.1567,28.1663,77064.0
2018-10-18 10:10:00,29.13,29.18,29.1,29.15,142500.0,28.1663,28.2147,28.1373,28.1857,142500.0
2018-10-18 10:15:00,29.15,29.28,29.12,29.26,140656.0,28.1857,28.3114,28.1567,28.292,140656.0
2018-10-18 10:20:00,29.25,29.31,29.24,29.25,45728.0,28.2824,28.3404,28.2727,28.2824,45728.0
2018-10-18 10:25:00,29.26,29.29,29.24,29.27,60504.0,28.292,28.321,28.2727,28.3017,60504.0
2018-10-18 10:30:00,29.28,29.37,29.25,29.36,123040.0,28.3114,28.3984,28.2824,28.3887,123040.0
2018-10-18 10:35:00,29.36,29.42,29.36,29.41,103280.0,28.3887,28.4467,28.3887,28.4371,103280.0
2018-10-18 10:40:00,29.43,29.43,29.38,29.39,56448.0,28.4564,28.4564,28.4081,28.4177,56448.0
2018-10-18 10:45:00,29.41,29.44,29.36,29.36,63984.0,28.4371,28.4661,28.3887,28.3887,63984.0
2018-10-18 10:50:00,29.38,29.41,29.35,29.37,74380.0,28.4081,28.4371,28.3791,28.3984,74380.0
2018-10-18 10:55:00,29.39,29.47,29.39,29.43,154644.0,28.4177,28.4951,28.4177,28.4564,154644.0
2018-10-18 11:00:00,29.44,29.45,29.29,29.29,191456.0,28.4661,28.4757,28.321,28.321,191456.0
2018-10-18 11:05:00,29.29,29.31,29.24,29.27,102788.0,28.321,28.3404,28.2727,28.3017,102788.0
2018-10-18 11:10:00,29.28,29.28,29.22,29.24,82872.0,28.3114,28.3114,28.2534,28.2727,82872.0
2018-10-18 11:15:00,29.24,29.28,29.23,29.25,72776.0,28.2727,28.3114,28.263,28.2824,72776.0
2018-10-18 11:20:00,29.22,29.22,29.11,29.11,191396.0,28.2534,28.2534,28.147,28.147,191396.0
2018-10-18 11:25:00,29.11,29.2,29.06,29.06,129280.0,28.147,28.234,28.0986,28.0986,129280.0
2018-10-18 11:30:00,29.06,29.07,28.93,28.93,214312.0,28.0986,28.1083,27.9729,27.9729,214312.0
2018-10-18 11:35:00,28.92,28.98,28.86,28.98,314764.0,27.9633,28.0213,27.9053,28.0213,314764.0
2018-10-18 11:40:00,28.98,28.98,28.87,28.88,218580.0,28.0213,28.0213,27.9149,27.9246,218580.0
2018-10-18 11:45:00,28.85,28.85,28.69,28.75,421864.0,27.8956,27.8956,27.7409,27.7989,421864.0
2018-10-18 11:50:00,28.75,28.78,28.63,28.78,260616.0,27.7989,27.8279,27.6829,27.8279,260616.0
2018-10-18 11:55:00,28.78,28.79,28.68,28.73,269884.0,27.8279,27.8376,27.7312,27.7796,269884.0
2018-10-18 12:00:00,28.7,28.76,28.67,28.71,208964.0,27.7506,27.8086,27.7216,27.7602,208964.0
2018-10-18 12:05:00,28.71,28.82,28.71,28.75,253600.0,27.7602,27.8666,27.7602,27.7989,253600.0
2018-10-18 12:10:00,28.76,28.78,28.72,28.73,86908.0,27.8086,27.8279,27.7699,27.7796,86908.0
2018-10-18 12:15:00,28.73,28.75,28.66,28.67,268900.0,27.7796,27.7989,27.7119,27.7216,268900.0
2018-10-18 12:20:00,28.69,28.89,28.68,28.87,194784.0,27.7409,27.9343,27.7312,27.9149,194784.0
2018-10-18 12:25:00,28.85,28.91,28.84,28.87,151260.0,27.8956,27.9536,27.8859,27.9149,151260.0
2018-10-18 12:30:00,28.85,28.91,28.79,28.89,183792.0,27.8956,27.9536,27.8376,27.9343,183792.0
2018-10-18 12:35:00,28.88,28.93,28.84,28.91,107100.0,27.9246,27.9729,27.8859,27.9536,107100.0
2018-10-18 12:40:00,28.92,29.01,28.92,28.97,167416.0,27.9633,28.0503,27.9633,28.0116,167416.0
2018-10-18 12:45:00,28.98,28.98,28.91,28.91,40360.0,28.0213,28.0213,27.9536,27.9536,40360.0
2018-10-18 12:50:00,28.92,28.95,28.85,28.89,67256.0,27.9633,27.9923,27.8956,27.9343,67256.0
2018-10-18 12:55:00,28.89,28.94,28.85,28.85,72804.0,27.9343,27.9826,27.8956,27.8956,72804.0
2018-10-18 13:00:00,28.85,28.9,28.83,28.83,41480.0,27.8956,27.9439,27.8763,27.8763,41480.0
2018-10-18 13:05:00,28.83,28.83,28.74,28.77,97984.0,27.8763,27.8763,27.7892,27.8182,97984.0
2018-10-18 13:10:00,28.78,28.78,28.68,28.69,96396.0,27.8279,27.8279,27.7312,27.7409,96396.0
2018-10-18 13:15:00,28.69,28.75,28.61,28.61,106616.0,27.7409,27.7989,27.6635,27.6635,106616.0
2018-10-18 13:20:00,28.62,28.66,28.54,28.54,209576.0,27.6732,27.7119,27.5959,27.5959,209576.0
2018-10-18 13:25:00,28.53,28.61,28.49,28.55,230276.0,27.5862,27.6635,27.5475,27.6055,230276.0
2018-10-18 13:30:00,28.57,28.61,28.49,28.57,367956.0,27.6249,27.6635,27.5475,27.6249,367956.0
2018-10-18 13:35:00,28.57,28.57,28.47,28.54,214936.0,27.6249,27.6249,27.5282,27.5959,214936.0
2018-10-18 13:40:00,28.52,28.52,28.39,28.42,295940.0,27.5765,27.5765,27.4508,27.4798,295940.0
2018-10-18 13:45:00,28.43,28.52,28.43,28.51,163108.0,27.4895,27.5765,27.4895,27.5668,163108.0
2018-10-18 13:50:00,28.5,28.53,28.41,28.43,188224.0,27.5572,27.5862,27.4702,27.4895,188224.0
2018-10-18 13:55:00,28.43,28.52,28.43,28.48,149196.0,27.4895,27.5765,27.4895,27.5378,149196.0
2018-10-18 14:00:00,28.48,28.61,28.46,28.57,169752.0,27.5378,27.6635,27.5185,27.6249,169752.0
2018-10-18 14:05:00,28.56,28.73,28.56,28.66,233676.0,27.6152,27.7796,27.6152,27.7119,233676.0
2018-10-18 14:10:00,28.65,28.68,28.6,28.6,138248.0,27.7022,27.7312,27.6539,27.6539,138248.0
2018-10-18 14:15:00,28.6,28.61,28.52,28.53,544180.0,27.6539,27.6635,27.5765,27.5862,544180.0
2018-10-18 14:20:00,28.53,28.74,28.51,28.74,143128.0,27.5862,27.7892,27.5668,27.7892,143128.0
2018-10-18 14:25:00,28.72,28.72,28.61,28.66,143448.0,27.7699,27.7699,27.6635,27.7119,143448.0
2018-10-18 14:30:00,28.64,28.68,28.59,28.64,45596.0,27.6925,27.7312,27.6442,27.6925,45596.0
2018-10-18 14:35:00,28.63,28.75,28.6,28.65,138884.0,27.6829,27.7989,27.6539,27.7022,138884.0
2018-10-18 14:40:00,28.63,28.76,28.62,28.75,647320.0,27.6829,27.8086,27.6732,27.7989,647320.0
2018-10-18 14:45:00,28.76,28.83,28.72,28.72,144928.0,27.8086,27.8763,27.7699,27.7699,144928.0
2018-10-18 14:50:00,28.72,28.8,28.72,28.78,22700.0,27.7699,27.8472,27.7699,27.8279,22700.0
2018-10-18 14:55:00,28.79,28.79,28.68,28.68,29560.0,27.8376,27.8376,27.7312,27.7312,29560.0
2018-10-18 15:00:00,28.69,28.73,28.6,28.6,160648.0,27.7409,27.7796,27.6539,27.6539,160648.0
2018-10-18 15:05:00,28.6,28.6,28.55,28.56,61848.0,27.6539,27.6539,27.6055,27.6152,61848.0
2018-10-18 15:10:00,28.55,28.56,28.52,28.53,33780.0,27.6055,27.6152,27.5765,27.5862,33780.0
2018-10-18 15:15:00,28.53,28.72,28.52,28.62,61192.0,27.5862,27.7699,27.5765,27.6732,61192.0
2018-10-18 15:20:00,28.62,28.72,28.6,28.7,58160.0,27.6732,27.7699,27.6539,27.7506,58160.0
2018-10-18 15:25:00,28.7,28.75,28.68,28.71,63716.0,27.7506,27.7989,27.7312,27.7602,63716.0
2018-10-18 15:30:00,28.7,28.7,28.61,28.61,165532.0,27.7506,27.7506,27.6635,27.6635,165532.0
2018-10-18 15:35:00,28.6,28.75,28.58,28.75,105520.0,27.6539,27.7989,27.6345,27.7989,105520.0
2018-10-18 15:40:00,28.75,28.81,28.68,28.68,116772.0,27.7989,27.8569,27.7312,27.7312,116772.0
2018-10-18 15:45:00,28.67,28.75,28.66,28.74,64320.0,27.7216,27.7989,27.7119,27.7892,64320.0
2018-10-18 15:50:00,28.72,28.72,28.63,28.65,143252.0,27.7699,27.7699,27.6829,27.7022,143252.0
2018-10-18 15:55:00,28.66,28.72,28.61,28.7,329692.0,27.7119,27.7699,27.6635,27.7506,329692.0
2018-10-19 09:30:00,28.85,28.9,28.85,28.85,132280.0,27.8956,27.9439,27.8956,27.8956,132280.0
2018-10-19 09:35:00,28.85,29.02,28.85,29.02,269004.0,27.8956,28.06,27.8956,28.06,269004.0
2018-10-19 09:40:00,29.02,29.08,29.0,29.05,110344.0,28.06,28.118,28.0406,28.089,110344.0
2018-10-19 09:45:00,29.07,29.13,29.06,29.08,90492.0,28.1083,28.1663,28.0986,28.118,90492.0
2018-10-19 09:50:00,29.1,29.17,29.1,29.16,130292.0,28.1373,28.205,28.1373,28.1953,130292.0
2018-10-19 09:55:00,29.17,29.18,29.11,29.11,97184.0,28.205,28.2147,28.147,28.147,97184.0
2018-10-19 10:00:00,29.11,29.26,29.1,29.24,155976.0,28.147,28.292,28.1373,28.2727,155976.0
2018-10-19 10:05:00,29.25,29.29,29.22,29.24,356868.0,28.2824,28.321,28.2534,28.2727,356868.0
2018-10-19 10:10:00,29.23,29.24,29.16,29.17,232356.0,28.263,28.2727,28.1953,28.205,232356.0
2018-10-19 10:15:00,29.18,29.21,29.17,29.18,111952.0,28.2147,28.2437,28.205,28.2147,111952.0
2018-10-19 10:20:00,29.2,29.23,29.17,29.17,94568.0,28.234,28.263,28.205,28.205,94568.0
2018-10-19 10:25:00,29.17,29.2,29.12,29.13,181576.0,28.205,28.234,28.1567,28.1663,181576.0
2018-10-19 10:30:00,29.14,29.23,29.13,29.23,85364.0,28.176,28.263,28.1663,28.263,85364.0
2018-10-19 10:35:00,29.21,29.22,29.13,29.14,127708.0,28.2437,28.2534,28.1663,28.176,127708.0
2018-10-19 10:40:00,29.13,29.16,29.09,29.16,128776.0,28.1663,28.1953,28.1277,28.1953,128776.0
2018-10-19 10:45:00,29.14,29.16,29.09,29.1,42880.0,28.176,28.1953,28.1277,28.1373,42880.0
2018-10-19 10:50:00,29.09,29.12,29.07,29.1,65428.0,28.1277,28.1567,28.1083,28.1373,65428.0
2018-10-19 10:55:00,29.1,29.16,29.1,29.16,85756.0,28.1373,28.1953,28.1373,28.1953,85756.0
2018-10-19 11:00:00,29.18,29.23,29.17,29.17,84832.0,28.2147,28.263,28.205,28.205,84832.0
2018-10-19 11:05:00,29.12,29.16,29.12,29.15,79208.0,28.1567,28.1953,28.1567,28.1857,79208.0
2018-10-19 11:10:00,29.15,29.2,29.11,29.17,118776.0,28.1857,28.234,28.147,28.205,118776.0
2018-10-19 11:15:00,29.19,29.2,29.1,29.1,100980.0,28.2243,28.234,28.1373,28.1373,100980.0
2018-10-19 11:20:00,29.12,29.12,29.03,29.03,111132.0,28.1567,28.1567,28.0696,28.0696,111132.0
2018-10-19 11:25:00,29.03,29.04,29.01,29.01,82596.0,28.0696,28.0793,28.0503,28.0503,82596.0
2018-10-19 11:30:00,29.01,29.03,28.93,28.96,179300.0,28.0503,28.0696,27.9729,28.002,179300.0
2018-10-19 11:35:00,28.97,28.97,28.89,28.93,144060.0,28.0116,28.0116,27.9343,27.9729,144060.0
2018-10-19 11:40:00,28.93,28.93,28.86,28.92,97544.0,27.9729,27.9729,27.9053,27.9633,97544.0
2018-10-19 11:45:00,28.91,28.97,28.91,28.93,75160.0,27.9536,28.0116,27.9536,27.9729,75160.0
2018-10-19 11:50:00,28.93,28.99,28.89,28.9,102468.0,27.9729,28.031,27.9343,27.9439,102468.0
2018-10-19 11:55:00,28.89,29.04,28.88,29.02,135880.0,27.9343,28.0793,27.9246,28.06,135880.0
2018-10-19 12:00:00,29.04,29.05,28.98,28.98,30840.0,28.0793,28.089,28.0213,28.0213,30840.0
2018-10-19 12:05:00,29.0,29.04,28.95,28.96,44924.0,28.0406,28.0793,27.9923,28.002,44924.0
2018-10-19 12:10:00,28.97,28.97,28.88,28.91,59872.0,28.0116,28.0116,27.9246,27.9536,59872.0
2018-10-19 12:15:00,28.9,28.92,28.82,28.85,143516.0,27.9439,27.9633,27.8666,27.8956,143516.0
2018-10-19 12:20:00,28.84,28.84,28.77,28.77,157148.0,27.8859,27.8859,27.8182,27.8182,157148.0
2018-10-19 12:25:00,28.77,28.77,28.68,28.74,202668.0,27.8182,27.8182,27.7312,27.7892,202668.0
2018-10-19 12:30:00,28.71,28.75,28.63,28.63,77780.0,27.7602,27.7989,27.6829,27.6829,77780.0
2018-10-19 12:35:00,28.65,28.69,28.63,28.67,82452.0,27.7022,27.7409,27.6829,27.7216,82452.0
2018-10-19 12:40:00,28.65,28.72,28.6,28.69,145436.0,27.7022,27.7699,27.6539,27.7409,145436.0
2018-10-19 12:45:00,28.71,28.76,28.68,28.72,80492.0,27.7602,27.8086,27.7312,27.7699,80492.0
2018-10-19 12:50:00,28.69,28.79,28.67,28.78,36380.0,27.7409,27.8376,27.7216,27.8279,36380.0
2018-10-19 12:55:00,28.78,28.82,28.76,28.8,71432.0,27.8279,27.8666,27.8086,27.8472,71432.0
2018-10-19 13:00:00,28.77,28.77,28.7,28.71,64076.0,27.8182,27.8182,27.7506,27.7602,64076.0
2018-10-19 13:05:00,28.76,28.76,28.64,28.69,66236.0,27.8086,27.8086,27.6925,27.7409,66236.0
2018-10-19 13:10:00,28.71,28.86,28.71,28.84,86264.0,27.7602,27.9053,27.7602,27.8859,86264.0
2018-10-19 13:15:00,28.84,28.91,28.83,28.87,141068.0,27.8859,27.9536,27.8763,27.9149,141068.0
2018-10-19 13:20:00,28.86,28.88,28.84,28.84,16136.0,27.9053,27.9246,27.8859,27.8859,16136.0
2018-10-19 13:25:00,28.85,28.91,28.83,28.91,31672.0,27.8956,27.9536,27.8763,27.9536,31672.0
2018-10-19 13:30:00,28.87,28.93,28.87,28.91,25800.0,27.9149,27.9729,27.9149,27.9536,25800.0
2018-10-19 13:35:00,28.88,28.89,28.85,28.86,24000.0,27.9246,27.9343,27.8956,27.9053,24000.0
2018-10-19 13:40:00,28.86,28.89,28.79,28.81,192468.0,27.9053,27.9343,27.8376,27.8569,192468.0
2018-10-19 13:45:00,28.8,28.84,28.79,28.84,25944.0,27.8472,27.8859,27.8376,27.8859,25944.0
2018-10-19 13:50:00,28.85,28.85,28.78,28.78,38784.0,27.8956,27.8956,27.8279,27.8279,38784.0
2018-10-19 13:55:00,28.81,28.81,28.75,28.76,105396.0,27.8569,27.8569,27.7989,27.8086,105396.0
2018-10-19 14:00:00,28.75,28.75,28.62,28.62,107768.0,27.7989,27.7989,27.6732,27.6732,107768.0
2018-10-19 14:05:00,28.61,28.63,28.46,28.58,324648.0,27.6635,27.6829,27.5185,27.6345,324648.0
2018-10-19 14:10:00,28.56,28.64,28.56,28.62,76788.0,27.6152,27.6925,27.6152,27.6732,76788.0
2018-10-19 14:15:00,28.61,28.61,28.57,28.61,42964.0,27.6635,27.6635,27.6249,27.6635,42964.0
2018-10-19 14:20:00,28.59,28.75,28.59,28.72,145220.0,27.6442,27.7989,27.6442,27.7699,145220.0
2018-10-19 14:25:00,28.73,28.74,28.69,28.69,14984.0,27.7796,27.7892,27.7409,27.7409,14984.0
2018-10-19 14:30:00,28.68,28.75,28.66,28.68,64852.0,27.7312,27.7989,27.7119,27.7312,64852.0
2018-10-19 14:35:00,28.7,28.77,28.7,28.73,50020.0,27.7506,27.8182,27.7506,27.7796,50020.0
2018-10-19 14:40:00,28.71,28.73,28.66,28.66,73892.0,27.7602,27.7796,27.7119,27.7119,73892.0
2018-10-19 14:45:00,28.67,28.79,28.67,28.77,68232.0,27.7216,27.8376,27.7216,27.8182,68232.0
2018-10-19 14:50:00,28.78,28.8,28.74,28.74,63052.0,27.8279,27.8472,27.7892,27.7892,63052.0
2018-10-19 14:55:00,28.76,28.76,28.7,28.7,25788.0,27.8086,27.8086,27.7506,27.7506,25788.0
2018-10-19 15:00:00,28.7,28.74,28.61,28.61,114696.0,27.7506,27.7892,27.6635,27.6635,114696.0
2018-10-19 15:05:00,28.62,28.65,28.6,28.64,79720.0,27.6732,27.7022,27.6539,27.6925,79720.0
2018-10-19 15:10:00,28.62,28.67,28.62,28.64,37128.0,27.6732,27.7216,27.6732,27.6925,37128.0
2018-10-19 15:15:00,28.64,28.71,28.58,28.7,138300.0,27.6925,27.7602,27.6345,27.7506,138300.0
2018-10-19 15:20:00,28.72,28.73,28.64,28.65,30252.0,27.7699,27.7796,27.6925,27.7022,30252.0
2018-10-19 15:25:00,28.68,28.82,28.68,28.8,145852.0,27.7312,27.8666,27.7312,27.8472,145852.0
2018-10-19 15:30:00,28.8,28.83,28.76,28.8,57400.0,27.8472,27.8763,27.8086,27.8472,57400.0
2018-10-19 15:35:00,28.79,28.82,28.74,28.75,72712.0,27.8376,27.8666,27.7892,27.7989,72712.0
2018-10-19 15:40:00,28.74,28.79,28.73,28.79,51396.0,27.7892,27.8376,27.7796,27.8376,51396.0
2018-10-19 15:45:00,28.79,28.83,28.76,28.78,35284.0,27.8376,27.8763,27.8086,27.8279,35284.0
2018-10-19 15:50:00,28.76,28.83,28.75,28.75,96324.0,27.8086,27.8763,27.7989,27.7989,96324.0
2018-10-19 15:55:00,28.75,28.75,28.63,28.65,241336.0,27.7989,27.7989,27.6829,27.7022,241336.0
2018-10-22 09:30:00,28.81,28.89,28.8,28.83,512800.0,27.8569,27.9343,27.8472,27.8763,512800.0
2018-10-22 09:35:00,28.84,28.85,28.67,28.69,285928.0,27.8859,27.8956,27.7216,27.7409,285928.0
2018-10-22 09:40:00,28.7,28.71,28.64,28.65,88164.0,27.7506,27.7602,27.6925,27.7022,88164.0
2018-10-22 09:45:00,28.64,28.73,28.64,28.7,101304.0,27.6925,27.7796,27.6925,27.7506,101304.0
2018-10-22 09:50:00,28.68,28.68,28.48,28.53,466008.0,27.7312,27.7312,27.5378,27.5862,466008.0
2018-10-22 09:55:00,28.53,28.53,28.41,28.47,154052.0,27.5862,27.5862,27.4702,27.5282,154052.0
2018-10-22 10:00:00,28.47,28.49,28.43,28.45,107964.0,27.5282,27.5475,27.4895,27.5088,107964.0
2018-10-22 10:05:00,28.42,28.42,28.36,28.41,262824.0,27.4798,27.4798,27.4218,27.4702,262824.0
2018-10-22 10:10:00,28.41,28.49,28.4,28.46,189888.0,27.4702,27.5475,27.4605,27.5185,189888.0
2018-10-22 10:15:00,28.45,28.46,28.32,28.35,330256.0,27.5088,27.5185,27.3831,27.4121,330256.0
2018-10-22 10:20:00,28.36,28.38,28.3,28.32,167808.0,27.4218,27.4411,27.3638,27.3831,167808.0
2018-10-22 10:25:00,28.32,28.36,28.27,28.33,180500.0,27.3831,27.4218,27.3348,27.3928,180500.0
2018-10-22 10:30:00,28.32,28.44,28.28,28.43,158000.0,27.3831,27.4992,27.3445,27.4895,158000.0
2018-10-22 10:35:00,28.43,28.48,28.4,28.46,78724.0,27.4895,27.5378,27.4605,27.5185,78724.0
2018-10-22 10:40:00,28.46,28.58,28.46,28.56,163448.0,27.5185,27.6345,27.5185,27.6152,163448.0
2018-10-22 10:45:00,28.56,28.68,28.52,28.68,188132.0,27.6152,27.7312,27.5765,27.7312,188132.0
2018-10-22 10:50:00,28.68,28.76,28.67,28.69,265360.0,27.7312,27.8086,27.7216,27.7409,265360.0
2018-10-22 10:55:00,28.69,28.69,28.66,28.69,65068.0,27.7409,27.7409,27.7119,27.7409,65068.0
2018-10-22 11:00:00,28.65,28.66,28.61,28.65,68352.0,27.7022,27.7119,27.6635,27.7022,68352.0
2018-10-22 11:05:00,28.66,28.68,28.61,28.63,80104.0,27.7119,27.7312,27.6635,27.6829,80104.0
2018-10-22 11:10:00,28.61,28.61,28.53,28.55,158700.0,27.6635,27.6635,27.5862,27.6055,158700.0
2018-10-22 11:15:00,28.56,28.61,28.56,28.61,191564.0,27.6152,27.6635,27.6152,27.6635,191564.0
2018-10-22 11:20:00,28.62,28.69,28.57,28.67,656920.0,27.6732,27.7409,27.6249,27.7216,656920.0
2018-10-22 11:25:00,28.69,28.71,28.57,28.6,123284.0,27.7409,27.7602,27.6249,27.6539,123284.0
2018-10-22 11:30:00,28.58,28.62,28.52,28.52,293300.0,27.6345,27.6732,27.5765,27.5765,293300.0
2018-10-22 11:35:00,28.51,28.57,28.5,28.52,300384.0,27.5668,27.6249,27.5572,27.5765,300384.0
2018-10-22 11:40:00,28.49,28.49,28.44,28.48,37128.0,27.5475,27.5475,27.4992,27.5378,37128.0
2018-10-22 11:45:00,28.46,28.55,28.45,28.53,174580.0,27.5185,27.6055,27.5088,27.5862,174580.0
2018-10-22 11:50:00,28.53,28.53,28.39,28.39,173220.0,27.5862,27.5862,27.4508,27.4508,173220.0
2018-10-22 11:55:00,28.41,28.44,28.4,28.42,38952.0,27.4702,27.4992,27.4605,27.4798,38952.0
2018-10-22 12:00:00,28.47,28.48,28.42,28.43,132376.0,27.5282,27.5378,27.4798,27.4895,132376.0
2018-10-22 12:05:00,28.42,28.55,28.42,28.49,191408.0,27.4798,27.6055,27.4798,27.5475,191408.0
2018-10-22 12:10:00,28.46,28.47,28.35,28.35,151048.0,27.5185,27.5282,27.4121,27.4121,151048.0
2018-10-22 12:15:00,28.34,28.39,28.34,28.37,96668.0,27.4025,27.4508,27.4025,27.4315,96668.0
2018-10-22 12:20:00,28.38,28.39,28.33,28.34,41560.0,27.4411,27.4508,27.3928,27.4025,41560.0
2018-10-22 12:25:00,28.34,28.39,28.31,28.37,73152.0,27.4025,27.4508,27.3735,27.4315,73152.0
2018-10-22 12:30:00,28.38,28.42,28.35,28.4,65800.0,27.4411,27.4798,27.4121,27.4605,65800.0
2018-10-22 12:35:00,28.39,28.42,28.35,28.39,46572.0,27.4508,27.4798,27.4121,27.4508,46572.0
2018-10-22 12:40:00,28.42,28.47,28.42,28.45,155336.0,27.4798,27.5282,27.4798,27.5088,155336.0
2018-10-22 12:45:00,28.47,28.48,28.4,28.4,125052.0,27.5282,27.5378,27.4605,27.4605,125052.0
2018-10-22 12:50:00,28.39,28.5,28.39,28.48,141676.0,27.4508,27.5572,27.4508,27.5378,141676.0
2018-10-22 12:55:00,28.5,28.5,28.45,28.49,166940.0,27.5572,27.5572,27.5088,27.5475,166940.0
2018-10-22 13:00:00,28.48,28.48,28.44,28.44,21704.0,27.5378,27.5378,27.4992,27.4992,21704.0
2018-10-22 13:05:00,28.48,28.59,28.47,28.56,62120.0,27.5378,27.6442,27.5282,27.6152,62120.0
2018-10-22 13:10:00,28.56,28.58,28.53,28.57,138820.0,27.6152,27.6345,27.5862,27.6249,138820.0
2018-10-22 13:15:00,28.56,28.58,28.54,28.54,28348.0,27.6152,27.6345,27.5959,27.5959,28348.0
2018-10-22 13:20:00,28.54,28.55,28.49,28.49,81384.0,27.5959,27.6055,27.5475,27.5475,81384.0
2018-10-22 13:25:00,28.48,28.48,28.44,28.47,45952.0,27.5378,27.5378,27.4992,27.5282,45952.0
2018-10-22 13:30:00,28.46,28.48,28.45,28.48,14400.0,27.5185,27.5378,27.5088,27.5378,14400.0
2018-10-22 13:35:00,28.48,28.54,28.46,28.5,25440.0,27.5378,27.5959,27.5185,27.5572,25440.0
2018-10-22 13:40:00,28.5,28.53,28.49,28.53,114392.0,27.5572,27.5862,27.5475,27.5862,114392.0
2018-10-22 13:45:00,28.52,28.58,28.46,28.46,76172.0,27.5765,27.6345,27.5185,27.5185,76172.0
2018-10-22 13:50:00,28.45,28.45,28.41,28.42,57784.0,27.5088,27.5088,27.4702,27.4798,57784.0
2018-10-22 13:55:00,28.42,28.42,28.42,28.42,4400.0,27.4798,27.4798,27.4798,27.4798,4400.0
2018-10-22 14:00:00,28.41,28.45,28.41,28.42,14860.0,27.4702,27.5088,27.4702,27.4798,14860.0
2018-10-22 14:05:00,28.43,28.48,28.43,28.43,20016.0,27.4895,27.5378,27.4895,27.4895,20016.0
2018-10-22 14:10:00,28.5,28.5,28.41,28.43,37212.0,27.5572,27.5572,27.4702,27.4895,37212.0
2018-10-22 14:15:00,28.43,28.47,28.42,28.43,131400.0,27.4895,27.5282,27.4798,27.4895,131400.0
2018-10-22 14:20:00,28.42,28.45,28.4,28.4,56132.0,27.4798,27.5088,27.4605,27.4605,56132.0
2018-10-22 14:25:00,28.42,28.45,28.42,28.42,12984.0,27.4798,27.5088,27.4798,27.4798,12984.0
2018-10-22 14:30:00,28.4,28.42,28.39,28.41,56776.0,27.4605,27.4798,27.4508,27.4702,56776.0
2018-10-22 14:35:00,28.42,28.49,28.42,28.47,30072.0,27.4798,27.5475,27.4798,27.5282,30072.0
2018-10-22 14:40:00,28.47,28.48,28.42,28.43,153172.0,27.5282,27.5378,27.4798,27.4895,153172.0
2018-10-22 14:45:00,28.45,28.55,28.45,28.53,79808.0,27.5088,27.6055,27.5088,27.5862,79808.0
2018-10-22 14:50:00,28.53,28.53,28.48,28.5,129044.0,27.5862,27.5862,27.5378,27.5572,129044.0
2018-10-22 14:55:00,28.49,28.54,28.48,28.51,25016.0,27.5475,27.5959,27.5378,27.5668,25016.0
2018-10-22 15:00:00,28.5,28.62,28.48,28.6,111172.0,27.5572,27.6732,27.5378,27.6539,111172.0
2018-10-22 15:05:00,28.6,28.6,28.55,28.58,73968.0,27.6539,27.6539,27.6055,27.6345,73968.0
2018-10-22 15:10:00,28.57,28.61,28.56,28.59,138804.0,27.6249,27.6635,27.6152,27.6442,138804.0
2018-10-22 15:15:00,28.59,28.59,28.52,28.52,155844.0,27.6442,27.6442,27.5765,27.5765,155844.0
2018-10-22 15:20:00,28.53,28.55,28.52,28.52,5220.0,27.5862,27.6055,27.5765,27.5765,5220.0
2018-10-22 15:25:00,28.51,28.55,28.51,28.55,30736.0,27.5668,27.6055,27.5668,27.6055,30736.0
2018-10-22 15:30:00,28.55,28.58,28.52,28.57,65648.0,27.6055,27.6345,27.5765,27.6249,65648.0
2018-10-22 15:35:00,28.57,28.63,28.51,28.51,441684.0,27.6249,27.6829,27.5668,27.5668,441684.0
2018-10-22 15:40:00,28.51,28.53,28.46,28.49,417020.0,27.5668,27.5862,27.5185,27.5475,417020.0
2018-10-22 15:45:00,28.49,28.53,28.47,28.48,109400.0,27.5475,27.5862,27.5282,27.5378,109400.0
2018-10-22 15:50:00,28.47,28.51,28.44,28.47,88452.0,27.5282,27.5668,27.4992,27.5282,88452.0
2018-10-22 15:55:00,28.46,28.48,28.4,28.41,220868.0,27.5185,27.5378,27.4605,27.4702,220868.0
2018-10-23 09:30:00,27.54,27.6,27.45,27.58,815032.0,26.6289,26.6869,26.5419,26.6676,815032.0
2018-10-23 09:35:00,27.57,27.69,27.49,27.59,641600.0,26.6579,26.774,26.5806,26.6773,641600.0
2018-10-23 09:40:00,27.59,27.67,27.53,27.61,319976.0,26.6773,26.7546,26.6193,26.6966,319976.0
2018-10-23 09:45:00,27.59,27.7,27.53,27.68,346284.0,26.6773,26.7836,26.6193,26.7643,346284.0
2018-10-23 09:50:00,27.68,27.68,27.56,27.6,395360.0,26.7643,26.7643,26.6483,26.6869,395360.0
2018-10-23 09:55:00,27.59,27.62,27.48,27.49,405612.0,26.6773,26.7063,26.5709,26.5806,405612.0
2018-10-23 10:00:00,27.48,27.54,27.31,27.31,941828.0,26.5709,26.6289,26.4065,26.4065,941828.0
2018-10-23 10:05:00,27.31,27.33,27.22,27.28,331544.0,26.4065,26.4259,26.3195,26.3775,331544.0
2018-10-23 10:10:00,27.28,27.33,27.15,27.17,375868.0,26.3775,26.4259,26.2518,26.2712,375868.0
2018-10-23 10:15:00,27.16,27.18,27.07,27.15,474908.0,26.2615,26.2808,26.1745,26.2518,474908.0
2018-10-23 10:20:00,27.15,27.24,27.1,27.17,447924.0,26.2518,26.3389,26.2035,26.2712,447924.0
2018-10-23 10:25:00,27.16,27.33,27.16,27.25,309864.0,26.2615,26.4259,26.2615,26.3485,309864.0
2018-10-23 10:30:00,27.25,27.25,27.11,27.14,338072.0,26.3485,26.3485,26.2132,26.2422,338072.0
2018-10-23 10:35:00,27.16,27.26,27.11,27.25,262856.0,26.2615,26.3582,26.2132,26.3485,262856.0
2018-10-23 10:40:00,27.26,27.3,27.2,27.29,276848.0,26.3582,26.3969,26.3002,26.3872,276848.0
2018-10-23 10:45:00,27.27,27.43,27.22,27.4,385788.0,26.3679,26.5226,26.3195,26.4936,385788.0
2018-10-23 10:50:00,27.39,27.45,27.34,27.35,221836.0,26.4839,26.5419,26.4355,26.4452,221836.0
2018-10-23 10:55:00,27.36,27.42,27.33,27.35,287104.0,26.4549,26.5129,26.4259,26.4452,287104.0
2018-10-23 11:00:00,27.35,27.35,27.25,27.3,100960.0,26.4452,26.4452,26.3485,26.3969,100960.0
2018-10-23 11:05:00,27.3,27.45,27.29,27.4,184568.0,26.3969,26.5419,26.3872,26.4936,184568.0
2018-10-23 11:10:00,27.41,27.52,27.4,27.49,311228.0,26.5032,26.6096,26.4936,26.5806,311228.0
2018-10-23 11:15:00,27.48,27.53,27.46,27.53,223736.0,26.5709,26.6193,26.5516,26.6193,223736.0
2018-10-23 11:20:00,27.51,27.56,27.51,27.52,153368.0,26.5999,26.6483,26.5999,26.6096,153368.0
2018-10-23 11:25:00,27.53,27.58,27.49,27.52,113172.0,26.6193,26.6676,26.5806,26.6096,113172.0
2018-10-23 11:30:00,27.52,27.55,27.46,27.47,101672.0,26.6096,26.6386,26.5516,26.5612,101672.0
2018-10-23 11:35:00,27.45,27.48,27.4,27.41,119016.0,26.5419,26.5709,26.4936,26.5032,119016.0
2018-10-23 11:40:00,27.4,27.45,27.38,27.38,173196.0,26.4936,26.5419,26.4742,26.4742,173196.0
2018-10-23 11:45:00,27.37,27.46,27.37,27.4,89960.0,26.4646,26.5516,26.4646,26.4936,89960.0
2018-10-23 11:50:00,27.4,27.4,27.31,27.37,81468.0,26.4936,26.4936,26.4065,26.4646,81468.0
2018-10-23 11:55:00,27.37,27.37,27.27,27.27,76432.0,26.4646,26.4646,26.3679,26.3679,76432.0
2018-10-23 12:00:00,27.27,27.35,27.27,27.32,103556.0,26.3679,26.4452,26.3679,26.4162,103556.0
2018-10-23 12:05:00,27.33,27.53,27.33,27.52,206132.0,26.4259,26.6193,26.4259,26.6096,206132.0
2018-10-23 12:10:00,27.52,27.55,27.5,27.55,58452.0,26.6096,26.6386,26.5903,26.6386,58452.0
2018-10-23 12:15:00,27.56,27.56,27.48,27.54,206748.0,26.6483,26.6483,26.5709,26.6289,206748.0
2018-10-23 12:20:00,27.54,27.59,27.5,27.51,261036.0,26.6289,26.6773,26.5903,26.5999,261036.0
2018-10-23 12:25:00,27.52,27.63,27.5,27.6,194888.0,26.6096,26.716,26.5903,26.6869,194888.0
2018-10-23 12:30:00,27.6,27.7,27.6,27.69,189784.0,26.6869,26.7836,26.6869,26.774,189784.0
2018-10-23 12:35:00,27.68,27.68,27.63,27.66,104316.0,26.7643,26.7643,26.716,26.745,104316.0
2018-10-23 12:40:00,27.65,27.74,27.65,27.73,270836.0,26.7353,26.8223,26.7353,26.8126,270836.0
2018-10-23 12:45:00,27.73,27.73,27.67,27.68,99668.0,26.8126,26.8126,26.7546,26.7643,99668.0
2018-10-23 12:50:00,27.69,27.73,27.63,27.64,225936.0,26.774,26.8126,26.716,26.7256,225936.0
2018-10-23 12:55:00,27.63,27.66,27.63,27.63,54476.0,26.716,26.745,26.716,26.716,54476.0
2018-10-23 13:00:00,27.61,27.84,27.61,27.8,280348.0,26.6966,26.919,26.6966,26.8803,280348.0
2018-10-23 13:05:00,27.8,27.93,27.78,27.91,166332.0,26.8803,27.006,26.861,26.9867,166332.0
2018-10-23 13:10:00,27.91,27.92,27.84,27.85,136828.0,26.9867,26.9964,26.919,26.9287,136828.0
2018-10-23 13:15:00,27.87,27.9,27.81,27.84,223476.0,26.948,26.977,26.89,26.919,223476.0
2018-10-23 13:20:00,27.82,27.94,27.82,27.91,171616.0,26.8997,27.0157,26.8997,26.9867,171616.0
2018-10-23 13:25:00,27.92,27.98,27.86,27.86,103076.0,26.9964,27.0544,26.9383,26.9383,103076.0
2018-10-23 13:30:00,27.88,27.95,27.85,27.87,115752.0,26.9577,27.0254,26.9287,26.948,115752.0
2018-10-23 13:35:00,27.86,27.87,27.77,27.81,409040.0,26.9383,26.948,26.8513,26.89,409040.0
2018-10-23 13:40:00,27.81,27.84,27.72,27.73,142828.0,26.89,26.919,26.803,26.8126,142828.0
2018-10-23 13:45:00,27.73,27.75,27.7,27.73,46952.0,26.8126,26.832,26.7836,26.8126,46952.0
2018-10-23 13:50:00,27.72,27.83,27.68,27.69,81964.0,26.803,26.9093,26.7643,26.774,81964.0
2018-10-23 13:55:00,27.72,27.72,27.67,27.7,54488.0,26.803,26.803,26.7546,26.7836,54488.0
2018-10-23 14:00:00,27.73,27.79,27.71,27.74,60124.0,26.8126,26.8707,26.7933,26.8223,60124.0
2018-10-23 14:05:00,27.76,27.86,27.75,27.83,149024.0,26.8417,26.9383,26.832,26.9093,149024.0
2018-10-23 14:10:00,27.83,27.94,27.83,27.9,133100.0,26.9093,27.0157,26.9093,26.977,133100.0
2018-10-23 14:15:00,27.93,28.1,27.91,28.1,243304.0,27.006,27.1704,26.9867,27.1704,243304.0
2018-10-23 14:20:00,28.09,28.14,28.05,28.13,126660.0,27.1607,27.2091,27.1221,27.1994,126660.0
2018-10-23 14:25:00,28.13,28.13,28.02,28.08,260096.0,27.1994,27.1994,27.0931,27.1511,260096.0
2018-10-23 14:30:00,28.06,28.18,28.06,28.14,88792.0,27.1317,27.2478,27.1317,27.2091,88792.0
2018-10-23 14:35:00,28.11,28.21,28.11,28.18,84584.0,27.1801,27.2768,27.1801,27.2478,84584.0
2018-10-23 14:40:00,28.17,28.22,28.12,28.2,128352.0,27.2381,27.2864,27.1897,27.2671,128352.0
2018-10-23 14:45:00,28.2,28.21,28.14,28.21,44368.0,27.2671,27.2768,27.2091,27.2768,44368.0
2018-10-23 14:50:00,28.2,28.3,28.18,28.2,522640.0,27.2671,27.3638,27.2478,27.2671,522640.0
2018-10-23 14:55:00,28.21,28.3,28.17,28.27,88172.0,27.2768,27.3638,27.2381,27.3348,88172.0
2018-10-23 15:00:00,28.28,28.32,28.24,28.25,96448.0,27.3445,27.3831,27.3058,27.3154,96448.0
2018-10-23 15:05:00,28.25,28.34,28.22,28.25,82620.0,27.3154,27.4025,27.2864,27.3154,82620.0
2018-10-23 15:10:00,28.25,28.27,28.18,28.25,118700.0,27.3154,27.3348,27.2478,27.3154,118700.0
2018-10-23 15:15:00,28.27,28.31,28.21,28.24,114236.0,27.3348,27.3735,27.2768,27.3058,114236.0
2018-10-23 15:20:00,28.25,28.36,28.25,28.31,206452.0,27.3154,27.4218,27.3154,27.3735,206452.0
2018-10-23 15:25:00,28.31,28.36,28.24,28.25,246108.0,27.3735,27.4218,27.3058,27.3154,246108.0
2018-10-23 15:30:00,28.24,28.29,28.2,28.28,195792.0,27.3058,27.3541,27.2671,27.3445,195792.0
2018-10-23 15:35:00,28.28,28.31,28.16,28.16,163860.0,27.3445,27.3735,27.2284,27.2284,163860.0
2018-10-23 15:40:00,28.21,28.22,28.12,28.15,126616.0,27.2768,27.2864,27.1897,27.2188,126616.0
2018-10-23 15:45:00,28.11,28.18,28.1,28.16,220988.0,27.1801,27.2478,27.1704,27.2284,220988.0
2018-10-23 15:50:00,28.16,28.17,28.07,28.1,102192.0,27.2284,27.2381,27.1414,27.1704,102192.0
2018-10-23 15:55:00,28.1,28.12,28.03,28.09,287448.0,27.1704,27.1897,27.1027,27.1607,287448.0
2018-10-24 09:30:00,28.06,28.08,27.99,28.03,222928.0,27.1317,27.1511,27.064,27.1027,222928.0
2018-10-24 09:35:00,28.01,28.08,27.93,28.03,249512.0,27.0834,27.1511,27.006,27.1027,249512.0
2018-10-24 09:40:00,28.04,28.13,28.03,28.08,93376.0,27.1124,27.1994,27.1027,27.1511,93376.0
2018-10-24 09:45:00,28.03,28.08,27.91,27.91,155336.0,27.1027,27.1511,26.9867,26.9867,155336.0
2018-10-24 09:50:00,27.92,27.96,27.88,27.95,156640.0,26.9964,27.035,26.9577,27.0254,156640.0
2018-10-24 09:55:00,27.98,27.99,27.91,27.93,105580.0,27.0544,27.064,26.9867,27.006,105580.0
2018-10-24 10:00:00,27.92,27.92,27.84,27.84,210640.0,26.9964,26.9964,26.919,26.919,210640.0
2018-10-24 10:05:00,27.86,27.97,27.85,27.93,201884.0,26.9383,27.0447,26.9287,27.006,201884.0
2018-10-24 10:10:00,27.92,28.0,27.89,27.89,203652.0,26.9964,27.0737,26.9674,26.9674,203652.0
2018-10-24 10:15:00,27.89,27.89,27.8,27.85,62584.0,26.9674,26.9674,26.8803,26.9287,62584.0
2018-10-24 10:20:00,27.84,27.86,27.77,27.84,53620.0,26.919,26.9383,26.8513,26.919,53620.0
2018-10-24 10:25:00,27.85,27.89,27.8,27.81,98376.0,26.9287,26.9674,26.8803,26.89,98376.0
2018-10-24 10:30:00,27.81,27.89,27.78,27.84,594112.0,26.89,26.9674,26.861,26.919,594112.0
2018-10-24 10:35:00,27.85,27.91,27.8,27.8,337364.0,26.9287,26.9867,26.8803,26.8803,337364.0
2018-10-24 10:40:00,27.79,27.88,27.78,27.8,207600.0,26.8707,26.9577,26.861,26.8803,207600.0
2018-10-24 10:45:00,27.79,27.79,27.7,27.75,229316.0,26.8707,26.8707,26.7836,26.832,229316.0
2018-10-24 10:50:00,27.75,27.8,27.72,27.77,27408.0,26.832,26.8803,26.803,26.8513,27408.0
2018-10-24 10:55:00,27.75,27.75,27.67,27.68,99228.0,26.832,26.832,26.7546,26.7643,99228.0
2018-10-24 11:00:00,27.67,27.71,27.51,27.52,209700.0,26.7546,26.7933,26.5999,26.6096,209700.0
2018-10-24 11:05:00,27.54,27.54,27.34,27.34,197252.0,26.6289,26.6289,26.4355,26.4355,197252.0
2018-10-24 11:10:00,27.36,27.5,27.36,27.44,178648.0,26.4549,26.5903,26.4549,26.5322,178648.0
2018-10-24 11:15:00,27.48,27.52,27.43,27.43,81400.0,26.5709,26.6096,26.5226,26.5226,81400.0
2018-10-24 11:20:00,27.42,27.53,27.39,27.48,102128.0,26.5129,26.6193,26.4839,26.5709,102128.0
2018-10-24 11:25:00,27.51,27.51,27.39,27.39,123460.0,26.5999,26.5999,26.4839,26.4839,123460.0
2018-10-24 11:30:00,27.38,27.41,27.33,27.4,149584.0,26.4742,26.5032,26.4259,26.4936,149584.0
2018-10-24 11:35:00,27.4,27.48,27.36,27.43,84492.0,26.4936,26.5709,26.4549,26.5226,84492.0
2018-10-24 11:40:00,27.45,27.47,27.39,27.41,114180.0,26.5419,26.5612,26.4839,26.5032,114180.0
2018-10-24 11:45:00,27.43,27.64,27.43,27.6,181568.0,26.5226,26.7256,26.5226,26.6869,181568.0
2018-10-24 11:50:00,27.6,27.7,27.55,27.7,97544.0,26.6869,26.7836,26.6386,26.7836,97544.0
2018-10-24 11:55:00,27.7,27.82,27.7,27.77,159744.0,26.7836,26.8997,26.7836,26.8513,159744.0
2018-10-24 12:00:00,27.77,27.77,27.72,27.74,34476.0,26.8513,26.8513,26.803,26.8223,34476.0
2018-10-24 12:05:00,27.72,27.76,27.68,27.7,61084.0,26.803,26.8417,26.7643,26.7836,61084.0
2018-10-24 12:10:00,27.68,27.73,27.68,27.73,46348.0,26.7643,26.8126,26.7643,26.8126,46348.0
2018-10-24 12:15:00,27.71,27.8,27.63,27.65,57528.0,26.7933,26.8803,26.716,26.7353,57528.0
2018-10-24 12:20:00,27.63,27.65,27.59,27.6,100200.0,26.716,26.7353,26.6773,26.6869,100200.0
2018-10-24 12:25:00,27.65,27.67,27.63,27.64,28120.0,26.7353,26.7546,26.716,26.7256,28120.0
2018-10-24 12:30:00,27.66,27.66,27.57,27.58,6200.0,26.745,26.745,26.6579,26.6676,6200.0
2018-10-24 12:35:00,27.58,27.59,27.48,27.48,149060.0,26.6676,26.6773,26.5709,26.5709,149060.0
2018-10-24 12:40:00,27.48,27.51,27.45,27.5,79532.0,26.5709,26.5999,26.5419,26.5903,79532.0
2018-10-24 12:45:00,27.48,27.5,27.47,27.49,21444.0,26.5709,26.5903,26.5612,26.5806,21444.0
2018-10-24 12:50:00,27.48,27.59,27.43,27.59,45168.0,26.5709,26.6773,26.5226,26.6773,45168.0
2018-10-24 12:55:00,27.58,27.61,27.55,27.59,100088.0,26.6676,26.6966,26.6386,26.6773,100088.0
2018-10-24 13:00:00,27.56,27.56,27.42,27.42,148484.0,26.6483,26.6483,26.5129,26.5129,148484.0
2018-10-24 13:05:00,27.41,27.43,27.28,27.3,143092.0,26.5032,26.5226,26.3775,26.3969,143092.0
2018-10-24 13:10:00,27.31,27.35,27.3,27.32,134456.0,26.4065,26.4452,26.3969,26.4162,134456.0
2018-10-24 13:15:00,27.31,27.44,27.24,27.43,132320.0,26.4065,26.5322,26.3389,26.5226,132320.0
2018-10-24 13:20:00,27.42,27.43,27.36,27.36,36996.0,26.5129,26.5226,26.4549,26.4549,36996.0
2018-10-24 13:25:00,27.37,27.37,27.28,27.3,61824.0,26.4646,26.4646,26.3775,26.3969,61824.0
2018-10-24 13:30:00,27.34,27.37,27.18,27.34,285016.0,26.4355,26.4646,26.2808,26.4355,285016.0
2018-10-24 13:35:00,27.35,27.35,27.25,27.26,148016.0,26.4452,26.4452,26.3485,26.3582,148016.0
2018-10-24 13:40:00,27.23,27.38,27.22,27.38,194072.0,26.3292,26.4742,26.3195,26.4742,194072.0
2018-10-24 13:45:00,27.38,27.4,27.28,27.39,158128.0,26.4742,26.4936,26.3775,26.4839,158128.0
2018-10-24 13:50:00,27.38,27.43,27.29,27.4,132436.0,26.4742,26.5226,26.3872,26.4936,132436.0
2018-10-24 13:55:00,27.38,27.38,27.22,27.27,166200.0,26.4742,26.4742,26.3195,26.3679,166200.0
2018-10-24 14:00:00,27.24,27.25,27.16,27.21,160772.0,26.3389,26.3485,26.2615,26.3098,160772.0
2018-10-24 14:05:00,27.19,27.19,27.1,27.11,266808.0,26.2905,26.2905,26.2035,26.2132,266808.0
2018-10-24 14:10:00,27.11,27.21,27.11,27.16,53244.0,26.2132,26.3098,26.2132,26.2615,53244.0
2018-10-24 14:15:00,27.16,27.22,27.09,27.2,194636.0,26.2615,26.3195,26.1938,26.3002,194636.0
2018-10-24 14:20:00,27.21,27.34,27.17,27.29,272800.0,26.3098,26.4355,26.2712,26.3872,272800.0
2018-10-24 14:25:00,27.31,27.43,27.22,27.4,181220.0,26.4065,26.5226,26.3195,26.4936,181220.0
2018-10-24 14:30:00,27.42,27.48,27.36,27.46,213880.0,26.5129,26.5709,26.4549,26.5516,213880.0
2018-10-24 14:35:00,27.46,27.46,27.39,27.42,130176.0,26.5516,26.5516,26.4839,26.5129,130176.0
2018-10-24 14:40:00,27.4,27.42,27.29,27.29,64116.0,26.4936,26.5129,26.3872,26.3872,64116.0
2018-10-24 14:45:00,27.29,27.29,27.18,27.22,194068.0,26.3872,26.3872,26.2808,26.3195,194068.0
2018-10-24 14:50:00,27.21,27.23,27.14,27.14,93004.0,26.3098,26.3292,26.2422,26.2422,93004.0
2018-10-24 14:55:00,27.16,27.27,27.16,27.2,63764.0,26.2615,26.3679,26.2615,26.3002,63764.0
2018-10-24 15:00:00,27.18,27.18,26.96,26.96,514568.0,26.2808,26.2808,26.0681,26.0681,514568.0
2018-10-24 15:05:00,26.96,27.04,26.95,27.0,195348.0,26.0681,26.1455,26.0585,26.1068,195348.0
2018-10-24 15:10:00,27.01,27.09,27.0,27.07,190484.0,26.1165,26.1938,26.1068,26.1745,190484.0
2018-10-24 15:15:00,27.05,27.12,26.99,27.0,168616.0,26.1551,26.2228,26.0971,26.1068,168616.0
2018-10-24 15:20:00,26.98,26.98,26.88,26.9,199892.0,26.0875,26.0875,25.9908,26.0101,199892.0
2018-10-24 15:25:00,26.9,26.99,26.77,26.78,251736.0,26.0101,26.0971,25.8844,25.8941,251736.0
2018-10-24 15:30:00,26.78,26.82,26.71,26.71,332756.0,25.8941,25.9328,25.8264,25.8264,332756.0
2018-10-24 15:35:00,26.75,26.87,26.75,26.86,233408.0,25.8651,25.9811,25.8651,25.9714,233408.0
2018-10-24 15:40:00,26.85,26.92,26.78,26.8,121840.0,25.9618,26.0294,25.8941,25.9134,121840.0
2018-10-24 15:45:00,26.78,26.78,26.64,26.66,260436.0,25.8941,25.8941,25.7587,25.778,260436.0
2018-10-24 15:50:00,26.64,26.67,26.51,26.53,334704.0,25.7587,25.7877,25.633,25.6523,334704.0
2018-10-24 15:55:00,26.51,26.52,26.28,26.38,727312.0,25.633,25.6427,25.4106,25.5073,727312.0
2018-10-25 09:30:00,26.79,26.82,26.59,26.68,654144.0,25.9037,25.9328,25.7104,25.7974,654144.0
2018-10-25 09:35:00,26.63,26.77,26.63,26.71,428812.0,25.749,25.8844,25.749,25.8264,428812.0
2018-10-25 09:40:00,26.69,26.79,26.57,26.77,241548.0,25.8071,25.9037,25.691,25.8844,241548.0
2018-10-25 09:45:00,26.75,26.86,26.69,26.85,148584.0,25.8651,25.9714,25.8071,25.9618,148584.0
2018-10-25 09:50:00,26.85,26.96,26.84,26.92,353444.0,25.9618,26.0681,25.9521,26.0294,353444.0
2018-10-25 09:55:00,26.92,26.98,26.9,26.94,101232.0,26.0294,26.0875,26.0101,26.0488,101232.0
2018-10-25 10:00:00,26.95,27.13,26.93,27.13,599152.0,26.0585,26.2325,26.0391,26.2325,599152.0
2018-10-25 10:05:00,27.13,27.16,27.02,27.05,193816.0,26.2325,26.2615,26.1261,26.1551,193816.0
2018-10-25 10:10:00,27.06,27.09,26.98,27.02,75800.0,26.1648,26.1938,26.0875,26.1261,75800.0
2018-10-25 10:15:00,27.03,27.07,26.92,26.92,125464.0,26.1358,26.1745,26.0294,26.0294,125464.0
2018-10-25 10:20:00,26.93,26.95,26.88,26.91,92388.0,26.0391,26.0585,25.9908,26.0198,92388.0
2018-10-25 10:25:00,26.93,27.06,26.93,27.06,107344.0,26.0391,26.1648,26.0391,26.1648,107344.0
2018-10-25 10:30:00,27.06,27.18,27.02,27.11,110276.0,26.1648,26.2808,26.1261,26.2132,110276.0
2018-10-25 10:35:00,27.15,27.18,27.07,27.07,120164.0,26.2518,26.2808,26.1745,26.1745,120164.0
2018-10-25 10:40:00,27.07,27.21,27.07,27.17,58812.0,26.1745,26.3098,26.1745,26.2712,58812.0
2018-10-25 10:45:00,27.17,27.18,27.08,27.11,322836.0,26.2712,26.2808,26.1842,26.2132,322836.0
2018-10-25 10:50:00,27.11,27.17,27.1,27.14,75520.0,26.2132,26.2712,26.2035,26.2422,75520.0
2018-10-25 10:55:00,27.13,27.19,27.05,27.06,139904.0,26.2325,26.2905,26.1551,26.1648,139904.0
2018-10-25 11:00:00,27.06,27.13,27.0,27.0,126164.0,26.1648,26.2325,26.1068,26.1068,126164.0
2018-10-25 11:05:00,27.01,27.02,26.95,27.0,345848.0,26.1165,26.1261,26.0585,26.1068,345848.0
2018-10-25 11:10:00,27.02,27.02,26.91,27.0,153448.0,26.1261,26.1261,26.0198,26.1068,153448.0
2018-10-25 11:15:00,27.0,27.11,26.99,27.09,74292.0,26.1068,26.2132,26.0971,26.1938,74292.0
2018-10-25 11:20:00,27.15,27.3,27.14,27.25,216344.0,26.2518,26.3969,26.2422,26.3485,216344.0
2018-10-25 11:25:00,27.26,27.32,27.26,27.29,113972.0,26.3582,26.4162,26.3582,26.3872,113972.0
2018-10-25 11:30:00,27.29,27.34,27.25,27.27,383032.0,26.3872,26.4355,26.3485,26.3679,383032.0
2018-10-25 11:35:00,27.25,27.28,27.23,27.24,128240.0,26.3485,26.3775,26.3292,26.3389,128240.0
2018-10-25 11:40:00,27.23,27.23,27.16,27.18,53280.0,26.3292,26.3292,26.2615,26.2808,53280.0
2018-10-25 11:45:00,27.21,27.26,27.17,27.26,34928.0,26.3098,26.3582,26.2712,26.3582,34928.0
2018-10-25 11:50:00,27.25,27.29,27.24,27.27,115516.0,26.3485,26.3872,26.3389,26.3679,115516.0
2018-10-25 11:55:00,27.3,27.31,27.21,27.22,150940.0,26.3969,26.4065,26.3098,26.3195,150940.0
2018-10-25 12:00:00,27.22,27.22,27.14,27.16,182012.0,26.3195,26.3195,26.2422,26.2615,182012.0
2018-10-25 12:05:00,27.18,27.25,27.18,27.21,56848.0,26.2808,26.3485,26.2808,26.3098,56848.0
2018-10-25 12:10:00,27.23,27.23,27.14,27.15,105996.0,26.3292,26.3292,26.2422,26.2518,105996.0
2018-10-25 12:15:00,27.13,27.13,27.06,27.07,112936.0,26.2325,26.2325,26.1648,26.1745,112936.0
2018-10-25 12:20:00,27.06,27.11,27.06,27.11,60636.0,26.1648,26.2132,26.1648,26.2132,60636.0
2018-10-25 12:25:00,27.13,27.15,27.12,27.12,54192.0,26.2325,26.2518,26.2228,26.2228,54192.0
2018-10-25 12:30:00,27.11,27.21,27.11,27.15,123232.0,26.2132,26.3098,26.2132,26.2518,123232.0
2018-10-25 12:35:00,27.18,27.2,27.18,27.18,27316.0,26.2808,26.3002,26.2808,26.2808,27316.0
2018-10-25 12:40:00,27.24,27.24,27.15,27.22,148700.0,26.3389,26.3389,26.2518,26.3195,148700.0
2018-10-25 12:45:00,27.23,27.26,27.21,27.25,32612.0,26.3292,26.3582,26.3098,26.3485,32612.0
2018-10-25 12:50:00,27.26,27.28,27.23,27.24,70116.0,26.3582,26.3775,26.3292,26.3389,70116.0
2018-10-25 12:55:00,27.25,27.27,27.22,27.23,41000.0,26.3485,26.3679,26.3195,26.3292,41000.0
2018-10-25 13:00:00,27.27,27.28,27.17,27.17,75068.0,26.3679,26.3775,26.2712,26.2712,75068.0
2018-10-25 13:05:00,27.15,27.17,27.12,27.12,126352.0,26.2518,26.2712,26.2228,26.2228,126352.0
2018-10-25 13:10:00,27.13,27.13,27.09,27.11,111024.0,26.2325,26.2325,26.1938,26.2132,111024.0
2018-10-25 13:15:00,27.11,27.12,27.07,27.08,111656.0,26.2132,26.2228,26.1745,26.1842,111656.0
2018-10-25 13:20:00,27.09,27.15,27.09,27.14,24296.0,26.1938,26.2518,26.1938,26.2422,24296.0
2018-10-25 13:25:00,27.17,27.23,27.17,27.22,44416.0,26.2712,26.3292,26.2712,26.3195,44416.0
2018-10-25 13:30:00,27.22,27.26,27.2,27.24,100576.0,26.3195,26.3582,26.3002,26.3389,100576.0
2018-10-25 13:35:00,27.26,27.37,27.26,27.33,85200.0,26.3582,26.4646,26.3582,26.4259,85200.0
2018-10-25 13:40:00,27.33,27.34,27.31,27.33,33620.0,26.4259,26.4355,26.4065,26.4259,33620.0
2018-10-25 13:45:00,27.33,27.37,27.32,27.36,54180.0,26.4259,26.4646,26.4162,26.4549,54180.0
2018-10-25 13:50:00,27.33,27.34,27.29,27.31,32320.0,26.4259,26.4355,26.3872,26.4065,32320.0
2018-10-25 13:55:00,27.29,27.3,27.28,27.29,11844.0,26.3872,26.3969,26.3775,26.3872,11844.0
2018-10-25 14:00:00,27.27,27.28,27.24,27.26,36700.0,26.3679,26.3775,26.3389,26.3582,36700.0
2018-10-25 14:05:00,27.26,27.39,27.26,27.39,82172.0,26.3582,26.4839,26.3582,26.4839,82172.0
2018-10-25 14:10:00,27.36,27.4,27.36,27.4,43620.0,26.4549,26.4936,26.4549,26.4936,43620.0
2018-10-25 14:15:00,27.41,27.43,27.35,27.37,134520.0,26.5032,26.5226,26.4452,26.4646,134520.0
2018-10-25 14:20:00,27.36,27.4,27.33,27.36,80572.0,26.4549,26.4936,26.4259,26.4549,80572.0
2018-10-25 14:25:00,27.41,27.49,27.39,27.47,47360.0,26.5032,26.5806,26.4839,26.5612,47360.0
2018-10-25 14:30:00,27.47,27.58,27.47,27.58,75620.0,26.5612,26.6676,26.5612,26.6676,75620.0
2018-10-25 14:35:00,27.59,27.6,27.55,27.56,114640.0,26.6773,26.6869,26.6386,26.6483,114640.0
2018-10-25 14:40:00,27.56,27.63,27.56,27.6,209184.0,26.6483,26.716,26.6483,26.6869,209184.0
2018-10-25 14:45:00,27.61,27.68,27.61,27.65,40848.0,26.6966,26.7643,26.6966,26.7353,40848.0
2018-10-25 14:50:00,27.64,27.65,27.58,27.59,48680.0,26.7256,26.7353,26.6676,26.6773,48680.0
2018-10-25 14:55:00,27.6,27.62,27.57,27.57,45792.0,26.6869,26.7063,26.6579,26.6579,45792.0
2018-10-25 15:00:00,27.59,27.61,27.55,27.56,68612.0,26.6773,26.6966,26.6386,26.6483,68612.0
2018-10-25 15:05:00,27.56,27.59,27.53,27.55,61856.0,26.6483,26.6773,26.6193,26.6386,61856.0
2018-10-25 15:10:00,27.54,27.61,27.53,27.61,123364.0,26.6289,26.6966,26.6193,26.6966,123364.0
2018-10-25 15:15:00,27.61,27.68,27.61,27.65,57608.0,26.6966,26.7643,26.6966,26.7353,57608.0
2018-10-25 15:20:00,27.66,27.66,27.58,27.6,143572.0,26.745,26.745,26.6676,26.6869,143572.0
2018-10-25 15:25:00,27.61,27.61,27.54,27.57,174732.0,26.6966,26.6966,26.6289,26.6579,174732.0
2018-10-25 15:30:00,27.61,27.64,27.45,27.48,301772.0,26.6966,26.7256,26.5419,26.5709,301772.0
2018-10-25 15:35:00,27.46,27.51,27.44,27.47,140996.0,26.5516,26.5999,26.5322,26.5612,140996.0
2018-10-25 15:40:00,27.48,27.5,27.36,27.41,205260.0,26.5709,26.5903,26.4549,26.5032,205260.0
2018-10-25 15:45:00,27.42,27.43,27.34,27.42,163744.0,26.5129,26.5226,26.4355,26.5129,163744.0
2018-10-25 15:50:00,27.41,27.41,27.23,27.34,386860.0,26.5032,26.5032,26.3292,26.4355,386860.0
2018-10-25 15:55:00,27.33,27.4,27.29,27.33,253916.0,26.4259,26.4936,26.3872,26.4259,253916.0
2018-10-26 09:30:00,26.49,26.55,26.33,26.38,278096.0,25.6137,25.6717,25.459,25.5073,278096.0
2018-10-26 09:35:00,26.39,26.57,26.34,26.47,441032.0,25.517,25.691,25.4686,25.5943,441032.0
2018-10-26 09:40:00,26.47,26.56,26.44,26.53,218000.0,25.5943,25.6814,25.5653,25.6523,218000.0
2018-10-26 09:45:00,26.54,26.66,26.49,26.64,309252.0,25.662,25.778,25.6137,25.7587,309252.0
2018-10-26 09:50:00,26.64,26.64,26.47,26.47,211336.0,25.7587,25.7587,25.5943,25.5943,211336.0
2018-10-26 09:55:00,26.48,26.57,26.42,26.48,325620.0,25.604,25.691,25.546,25.604,325620.0
2018-10-26 10:00:00,26.46,26.46,26.18,26.19,970800.0,25.5847,25.5847,25.3139,25.3236,970800.0
2018-10-26 10:05:00,26.18,26.19,25.97,26.11,612496.0,25.3139,25.3236,25.1109,25.2462,612496.0
2018-10-26 10:10:00,26.13,26.18,26.08,26.15,213848.0,25.2656,25.3139,25.2172,25.2849,213848.0
2018-10-26 10:15:00,26.13,26.23,26.1,26.2,292372.0,25.2656,25.3623,25.2366,25.3333,292372.0
2018-10-26 10:20:00,26.22,26.31,26.15,26.29,404484.0,25.3526,25.4396,25.2849,25.4203,404484.0
2018-10-26 10:25:00,26.33,26.38,26.18,26.18,282116.0,25.459,25.5073,25.3139,25.3139,282116.0
2018-10-26 10:30:00,26.17,26.17,26.05,26.1,222100.0,25.3043,25.3043,25.1882,25.2366,222100.0
2018-10-26 10:35:00,26.1,26.14,25.94,26.04,508656.0,25.2366,25.2752,25.0819,25.1786,508656.0
2018-10-26 10:40:00,26.03,26.1,25.94,25.94,189572.0,25.1689,25.2366,25.0819,25.0819,189572.0
2018-10-26 10:45:00,25.94,25.99,25.86,25.93,219140.0,25.0819,25.1302,25.0045,25.0722,219140.0
2018-10-26 10:50:00,25.93,26.02,25.87,25.93,121060.0,25.0722,25.1592,25.0142,25.0722,121060.0
2018-10-26 10:55:00,25.93,25.97,25.76,25.79,198116.0,25.0722,25.1109,24.9078,24.9368,198116.0
2018-10-26 11:00:00,25.78,25.93,25.78,25.9,182396.0,24.9272,25.0722,24.9272,25.0432,182396.0
2018-10-26 11:05:00,25.89,26.06,25.85,25.97,203376.0,25.0335,25.1979,24.9948,25.1109,203376.0
2018-10-26 11:10:00,25.97,26.04,25.95,26.0,73516.0,25.1109,25.1786,25.0915,25.1399,73516.0
2018-10-26 11:15:00,26.0,26.18,26.0,26.11,193016.0,25.1399,25.3139,25.1399,25.2462,193016.0
2018-10-26 11:20:00,26.13,26.27,26.09,26.24,274940.0,25.2656,25.4009,25.2269,25.3719,274940.0
2018-10-26 11:25:00,26.26,26.37,26.21,26.31,346952.0,25.3913,25.4976,25.3429,25.4396,346952.0
2018-10-26 11:30:00,26.32,26.5,26.32,26.49,336888.0,25.4493,25.6233,25.4493,25.6137,336888.0
2018-10-26 11:35:00,26.5,26.54,26.34,26.37,140364.0,25.6233,25.662,25.4686,25.4976,140364.0
2018-10-26 11:40:00,26.42,26.43,26.26,26.26,178700.0,25.546,25.5557,25.3913,25.3913,178700.0
2018-10-26 11:45:00,26.26,26.35,26.24,26.31,184452.0,25.3913,25.4783,25.3719,25.4396,184452.0
2018-10-26 11:50:00,26.34,26.5,26.32,26.39,153620.0,25.4686,25.6233,25.4493,25.517,153620.0
2018-10-26 11:55:00,26.41,26.48,26.39,26.39,84480.0,25.5363,25.604,25.517,25.517,84480.0
2018-10-26 12:00:00,26.41,26.47,26.36,26.47,78636.0,25.5363,25.5943,25.488,25.5943,78636.0
2018-10-26 12:05:00,26.49,26.58,26.49,26.56,253540.0,25.6137,25.7007,25.6137,25.6814,253540.0
2018-10-26 12:10:00,26.55,26.55,26.45,26.49,219108.0,25.6717,25.6717,25.575,25.6137,219108.0
2018-10-26 12:15:00,26.46,26.57,26.44,26.56,102828.0,25.5847,25.691,25.5653,25.6814,102828.0
2018-10-26 12:20:00,26.57,26.68,26.56,26.61,319300.0,25.691,25.7974,25.6814,25.7297,319300.0
2018-10-26 12:25:00,26.58,26.65,26.56,26.63,57236.0,25.7007,25.7684,25.6814,25.749,57236.0
2018-10-26 12:30:00,26.64,26.75,26.59,26.71,125596.0,25.7587,25.8651,25.7104,25.8264,125596.0
2018-10-26 12:35:00,26.71,26.72,26.65,26.68,53100.0,25.8264,25.8361,25.7684,25.7974,53100.0
2018-10-26 12:40:00,26.67,26.86,26.66,26.86,127648.0,25.7877,25.9714,25.778,25.9714,127648.0
2018-10-26 12:45:00,26.88,26.96,26.84,26.96,255764.0,25.9908,26.0681,25.9521,26.0681,255764.0
2018-10-26 12:50:00,26.96,26.97,26.88,26.91,311572.0,26.0681,26.0778,25.9908,26.0198,311572.0
2018-10-26 12:55:00,26.86,26.88,26.79,26.81,172900.0,25.9714,25.9908,25.9037,25.9231,172900.0
2018-10-26 13:00:00,26.82,27.02,26.82,27.02,396360.0,25.9328,26.1261,25.9328,26.1261,396360.0
2018-10-26 13:05:00,27.02,27.07,26.93,26.93,146640.0,26.1261,26.1745,26.0391,26.0391,146640.0
2018-10-26 13:10:00,26.93,27.01,26.88,26.96,134576.0,26.0391,26.1165,25.9908,26.0681,134576.0
2018-10-26 13:15:00,26.97,26.99,26.87,26.92,35556.0,26.0778,26.0971,25.9811,26.0294,35556.0
2018-10-26 13:20:00,26.93,26.95,26.81,26.83,110004.0,26.0391,26.0585,25.9231,25.9424,110004.0
2018-10-26 13:25:00,26.82,26.85,26.74,26.75,82576.0,25.9328,25.9618,25.8554,25.8651,82576.0
2018-10-26 13:30:00,26.74,26.74,26.57,26.58,135960.0,25.8554,25.8554,25.691,25.7007,135960.0
2018-10-26 13:35:00,26.57,26.64,26.49,26.54,332272.0,25.691,25.7587,25.6137,25.662,332272.0
2018-10-26 13:40:00,26.54,26.72,26.54,26.71,223056.0,25.662,25.8361,25.662,25.8264,223056.0
2018-10-26 13:45:00,26.7,26.73,26.62,26.69,74080.0,25.8167,25.8457,25.7394,25.8071,74080.0
2018-10-26 13:50:00,26.68,26.77,26.65,26.76,51556.0,25.7974,25.8844,25.7684,25.8747,51556.0
2018-10-26 13:55:00,26.79,26.83,26.77,26.79,149860.0,25.9037,25.9424,25.8844,25.9037,149860.0
2018-10-26 14:00:00,26.77,26.82,26.57,26.63,488948.0,25.8844,25.9328,25.691,25.749,488948.0
2018-10-26 14:05:00,26.62,26.63,26.52,26.57,279044.0,25.7394,25.749,25.6427,25.691,279044.0
2018-10-26 14:10:00,26.57,26.64,26.45,26.52,589668.0,25.691,25.7587,25.575,25.6427,589668.0
2018-10-26 14:15:00,26.5,26.53,26.46,26.5,126584.0,25.6233,25.6523,25.5847,25.6233,126584.0
2018-10-26 14:20:00,26.53,26.55,26.41,26.53,413328.0,25.6523,25.6717,25.5363,25.6523,413328.0
2018-10-26 14:25:00,26.56,26.67,26.52,26.57,440496.0,25.6814,25.7877,25.6427,25.691,440496.0
2018-10-26 14:30:00,26.56,26.65,26.54,26.57,273268.0,25.6814,25.7684,25.662,25.691,273268.0
2018-10-26 14:35:00,26.56,26.7,26.56,26.59,115268.0,25.6814,25.8167,25.6814,25.7104,115268.0
2018-10-26 14:40:00,26.61,26.66,26.51,26.53,194364.0,25.7297,25.778,25.633,25.6523,194364.0
2018-10-26 14:45:00,26.54,26.57,26.38,26.39,267264.0,25.662,25.691,25.5073,25.517,267264.0
2018-10-26 14:50:00,26.4,26.42,26.31,26.32,213164.0,25.5266,25.546,25.4396,25.4493,213164.0
2018-10-26 14:55:00,26.31,26.32,26.13,26.16,214576.0,25.4396,25.4493,25.2656,25.2946,214576.0
2018-10-26 15:00:00,26.14,26.18,26.04,26.18,662104.0,25.2752,25.3139,25.1786,25.3139,662104.0
2018-10-26 15:05:00,26.17,26.24,26.1,26.19,328320.0,25.3043,25.3719,25.2366,25.3236,328320.0
2018-10-26 15:10:00,26.19,26.25,26.04,26.09,255956.0,25.3236,25.3816,25.1786,25.2269,255956.0
2018-10-26 15:15:00,26.13,26.3,26.11,26.28,487944.0,25.2656,25.43,25.2462,25.4106,487944.0
2018-10-26 15:20:00,26.27,26.48,26.27,26.35,561664.0,25.4009,25.604,25.4009,25.4783,561664.0
2018-10-26 15:25:00,26.34,26.42,26.27,26.34,206524.0,25.4686,25.546,25.4009,25.4686,206524.0
2018-10-26 15:30:00,26.34,26.34,26.15,26.18,622768.0,25.4686,25.4686,25.2849,25.3139,622768.0
2018-10-26 15:35:00,26.17,26.47,26.15,26.36,382960.0,25.3043,25.5943,25.2849,25.488,382960.0
2018-10-26 15:40:00,26.35,26.39,26.16,26.16,415668.0,25.4783,25.517,25.2946,25.2946,415668.0
2018-10-26 15:45:00,26.2,26.55,26.2,26.46,316272.0,25.3333,25.6717,25.3333,25.5847,316272.0
2018-10-26 15:50:00,26.48,26.65,26.48,26.53,291716.0,25.604,25.7684,25.604,25.6523,291716.0
2018-10-26 15:55:00,26.52,26.52,26.22,26.35,687452.0,25.6427,25.6427,25.3526,25.4783,687452.0
2018-10-29 09:30:00,27.07,27.13,27.03,27.04,381300.0,26.1745,26.2325,26.1358,26.1455,381300.0
2018-10-29 09:35:00,27.06,27.13,27.0,27.0,350816.0,26.1648,26.2325,26.1068,26.1068,350816.0
2018-10-29 09:40:00,27.06,27.08,26.99,27.04,109576.0,26.1648,26.1842,26.0971,26.1455,109576.0
2018-10-29 09:45:00,27.05,27.13,27.01,27.02,300748.0,26.1551,26.2325,26.1165,26.1261,300748.0
2018-10-29 09:50:00,27.03,27.07,26.95,27.03,315048.0,26.1358,26.1745,26.0585,26.1358,315048.0
2018-10-29 09:55:00,27.03,27.11,27.0,27.1,115148.0,26.1358,26.2132,26.1068,26.2035,115148.0
2018-10-29 10:00:00,27.13,27.34,27.13,27.32,146564.0,26.2325,26.4355,26.2325,26.4162,146564.0
2018-10-29 10:05:00,27.32,27.33,27.26,27.31,200356.0,26.4162,26.4259,26.3582,26.4065,200356.0
2018-10-29 10:10:00,27.3,27.31,27.23,27.24,183968.0,26.3969,26.4065,26.3292,26.3389,183968.0
2018-10-29 10:15:00,27.24,27.28,27.23,27.26,131304.0,26.3389,26.3775,26.3292,26.3582,131304.0
2018-10-29 10:20:00,27.26,27.28,27.24,27.25,93396.0,26.3582,26.3775,26.3389,26.3485,93396.0
2018-10-29 10:25:00,27.26,27.3,27.24,27.24,44344.0,26.3582,26.3969,26.3389,26.3389,44344.0
2018-10-29 10:30:00,27.26,27.28,27.2,27.22,196888.0,26.3582,26.3775,26.3002,26.3195,196888.0
2018-10-29 10:35:00,27.2,27.21,27.07,27.1,368100.0,26.3002,26.3098,26.1745,26.2035,368100.0
2018-10-29 10:40:00,27.09,27.13,27.09,27.11,54664.0,26.1938,26.2325,26.1938,26.2132,54664.0
2018-10-29 10:45:00,27.11,27.15,27.0,27.05,221952.0,26.2132,26.2518,26.1068,26.1551,221952.0
2018-10-29 10:50:00,27.05,27.18,27.05,27.16,115404.0,26.1551,26.2808,26.1551,26.2615,115404.0
2018-10-29 10:55:00,27.13,27.16,27.09,27.1,156824.0,26.2325,26.2615,26.1938,26.2035,156824.0
2018-10-29 11:00:00,27.16,27.18,27.09,27.09,54300.0,26.2615,26.2808,26.1938,26.1938,54300.0
2018-10-29 11:05:00,27.09,27.14,27.04,27.04,136860.0,26.1938,26.2422,26.1455,26.1455,136860.0
2018-10-29 11:10:00,27.04,27.05,26.91,26.93,300960.0,26.1455,26.1551,26.0198,26.0391,300960.0
2018-10-29 11:15:00,26.93,26.95,26.87,26.89,79024.0,26.0391,26.0585,25.9811,26.0004,79024.0
2018-10-29 11:20:00,26.88,26.92,26.86,26.92,76364.0,25.9908,26.0294,25.9714,26.0294,76364.0
2018-10-29 11:25:00,26.93,26.99,26.92,26.99,186840.0,26.0391,26.0971,26.0294,26.0971,186840.0
2018-10-29 11:30:00,26.99,26.99,26.95,26.95,81600.0,26.0971,26.0971,26.0585,26.0585,81600.0
2018-10-29 11:35:00,26.97,27.0,26.9,26.98,50204.0,26.0778,26.1068,26.0101,26.0875,50204.0
2018-10-29 11:40:00,26.98,27.08,26.98,27.06,95632.0,26.0875,26.1842,26.0875,26.1648,95632.0
2018-10-29 11:45:00,27.07,27.08,27.04,27.05,25300.0,26.1745,26.1842,26.1455,26.1551,25300.0
2018-10-29 11:50:00,27.05,27.05,26.92,26.92,357052.0,26.1551,26.1551,26.0294,26.0294,357052.0
2018-10-29 11:55:00,26.91,26.92,26.78,26.79,301852.0,26.0198,26.0294,25.8941,25.9037,301852.0
2018-10-29 12:00:00,26.77,26.8,26.74,26.77,243728.0,25.8844,25.9134,25.8554,25.8844,243728.0
2018-10-29 12:05:00,26.77,26.77,26.69,26.69,237552.0,25.8844,25.8844,25.8071,25.8071,237552.0
2018-10-29 12:10:00,26.68,26.68,26.64,26.65,72652.0,25.7974,25.7974,25.7587,25.7684,72652.0
2018-10-29 12:15:00,26.65,26.76,26.65,26.68,84748.0,25.7684,25.8747,25.7684,25.7974,84748.0
2018-10-29 12:20:00,26.68,26.69,26.54,26.59,151020.0,25.7974,25.8071,25.662,25.7104,151020.0
2018-10-29 12:25:00,26.59,26.63,26.55,26.63,276036.0,25.7104,25.749,25.6717,25.749,276036.0
2018-10-29 12:30:00,26.6,26.66,26.55,26.61,260148.0,25.72,25.778,25.6717,25.7297,260148.0
2018-10-29 12:35:00,26.67,26.72,26.65,26.68,119776.0,25.7877,25.8361,25.7684,25.7974,119776.0
2018-10-29 12:40:00,26.68,26.81,26.67,26.76,144584.0,25.7974,25.9231,25.7877,25.8747,144584.0
2018-10-29 12:45:00,26.75,26.8,26.69,26.69,188012.0,25.8651,25.9134,25.8071,25.8071,188012.0
2018-10-29 12:50:00,26.71,26.74,26.67,26.68,15324.0,25.8264,25.8554,25.7877,25.7974,15324.0
2018-10-29 12:55:00,26.65,26.66,26.57,26.63,320392.0,25.7684,25.778,25.691,25.749,320392.0
2018-10-29 13:00:00,26.66,26.85,26.66,26.83,204220.0,25.778,25.9618,25.778,25.9424,204220.0
2018-10-29 13:05:00,26.83,26.87,26.78,26.85,48056.0,25.9424,25.9811,25.8941,25.9618,48056.0
2018-10-29 13:10:00,26.86,26.86,26.78,26.81,48604.0,25.9714,25.9714,25.8941,25.9231,48604.0
2018-10-29 13:15:00,26.81,26.81,26.72,26.75,257520.0,25.9231,25.9231,25.8361,25.8651,257520.0
2018-10-29 13:20:00,26.75,26.79,26.73,26.74,124504.0,25.8651,25.9037,25.8457,25.8554,124504.0
2018-10-29 13:25:00,26.72,26.72,26.65,26.67,324048.0,25.8361,25.8361,25.7684,25.7877,324048.0
2018-10-29 13:30:00,26.68,26.83,26.66,26.83,92624.0,25.7974,25.9424,25.778,25.9424,92624.0
2018-10-29 13:35:00,26.77,26.8,26.74,26.77,262956.0,25.8844,25.9134,25.8554,25.8844,262956.0
2018-10-29 13:40:00,26.77,26.79,26.68,26.79,184296.0,25.8844,25.9037,25.7974,25.9037,184296.0
2018-10-29 13:45:00,26.79,26.84,26.7,26.75,139656.0,25.9037,25.9521,25.8167,25.8651,139656.0
2018-10-29 13:50:00,26.74,26.86,26.74,26.78,69836.0,25.8554,25.9714,25.8554,25.8941,69836.0
2018-10-29 13:55:00,26.78,26.8,26.7,26.7,59280.0,25.8941,25.9134,25.8167,25.8167,59280.0
2018-10-29 14:00:00,26.69,26.69,26.57,26.65,73848.0,25.8071,25.8071,25.691,25.7684,73848.0
2018-10-29 14:05:00,26.64,26.66,26.56,26.58,109312.0,25.7587,25.778,25.6814,25.7007,109312.0
2018-10-29 14:10:00,26.61,26.61,26.41,26.45,327528.0,25.7297,25.7297,25.5363,25.575,327528.0
2018-10-29 14:15:00,26.46,26.46,26.34,26.42,164592.0,25.5847,25.5847,25.4686,25.546,164592.0
2018-10-29 14:20:00,26.43,26.46,26.36,26.42,85176.0,25.5557,25.5847,25.488,25.546,85176.0
2018-10-29 14:25:00,26.37,26.47,26.35,26.35,75412.0,25.4976,25.5943,25.4783,25.4783,75412.0
2018-10-29 14:30:00,26.33,26.36,26.26,26.27,372740.0,25.459,25.488,25.3913,25.4009,372740.0
2018-10-29 14:35:00,26.25,26.36,26.25,26.28,149372.0,25.3816,25.488,25.3816,25.4106,149372.0
2018-10-29 14:40:00,26.3,26.46,26.3,26.41,108624.0,25.43,25.5847,25.43,25.5363,108624.0
2018-10-29 14:45:00,26.39,26.45,26.29,26.29,113228.0,25.517,25.575,25.4203,25.4203,113228.0
2018-10-29 14:50:00,26.29,26.29,26.16,26.17,130412.0,25.4203,25.4203,25.2946,25.3043,130412.0
2018-10-29 14:55:00,26.16,26.28,26.15,26.19,206816.0,25.2946,25.4106,25.2849,25.3236,206816.0
2018-10-29 15:00:00,26.19,26.19,26.04,26.05,209708.0,25.3236,25.3236,25.1786,25.1882,209708.0
2018-10-29 15:05:00,26.05,26.08,25.93,25.97,224568.0,25.1882,25.2172,25.0722,25.1109,224568.0
2018-10-29 15:10:00,25.97,26.0,25.8,25.82,222336.0,25.1109,25.1399,24.9465,24.9658,222336.0
2018-10-29 15:15:00,25.81,25.91,25.7,25.9,320360.0,24.9562,25.0529,24.8498,25.0432,320360.0
2018-10-29 15:20:00,25.89,25.9,25.73,25.88,163392.0,25.0335,25.0432,24.8788,25.0238,163392.0
2018-10-29 15:25:00,25.88,25.93,25.8,25.81,176368.0,25.0238,25.0722,24.9465,24.9562,176368.0
2018-10-29 15:30:00,25.8,25.82,25.64,25.74,436028.0,24.9465,24.9658,24.7918,24.8885,436028.0
2018-10-29 15:35:00,25.73,25.73,25.59,25.63,303848.0,24.8788,24.8788,24.7434,24.7821,303848.0
2018-10-29 15:40:00,25.63,25.64,25.29,25.35,558756.0,24.7821,24.7918,24.4534,24.5114,558756.0
2018-10-29 15:45:00,25.31,25.85,25.29,25.76,1042936.0,24.4727,24.9948,24.4534,24.9078,1042936.0
2018-10-29 15:50:00,25.76,25.97,25.75,25.94,1345980.0,24.9078,25.1109,24.8981,25.0819,1345980.0
2018-10-29 15:55:00,25.96,26.07,25.84,26.07,412152.0,25.1012,25.2076,24.9852,25.2076,412152.0
2018-10-30 09:30:00,26.04,26.13,25.94,26.05,235848.0,25.1786,25.2656,25.0819,25.1882,235848.0
2018-10-30 09:35:00,26.09,26.13,25.98,26.11,141260.0,25.2269,25.2656,25.1205,25.2462,141260.0
2018-10-30 09:40:00,26.12,26.33,26.1,26.28,207744.0,25.2559,25.459,25.2366,25.4106,207744.0
2018-10-30 09:45:00,26.22,26.31,26.17,26.31,92644.0,25.3526,25.4396,25.3043,25.4396,92644.0
2018-10-30 09:50:00,26.3,26.55,26.29,26.53,184932.0,25.43,25.6717,25.4203,25.6523,184932.0
2018-10-30 09:55:00,26.52,26.69,26.48,26.62,311304.0,25.6427,25.8071,25.604,25.7394,311304.0
2018-10-30 10:00:00,26.66,26.66,26.52,26.54,252312.0,25.778,25.778,25.6427,25.662,252312.0
2018-10-30 10:05:00,26.53,26.6,26.49,26.49,76280.0,25.6523,25.72,25.6137,25.6137,76280.0
2018-10-30 10:10:00,26.53,26.53,26.42,26.53,88848.0,25.6523,25.6523,25.546,25.6523,88848.0
2018-10-30 10:15:00,26.54,26.6,26.49,26.51,105600.0,25.662,25.72,25.6137,25.633,105600.0
2018-10-30 10:20:00,26.53,26.63,26.53,26.56,73400.0,25.6523,25.749,25.6523,25.6814,73400.0
2018-10-30 10:25:00,26.58,26.58,26.44,26.45,84904.0,25.7007,25.7007,25.5653,25.575,84904.0
2018-10-30 10:30:00,26.47,26.52,26.42,26.46,131448.0,25.5943,25.6427,25.546,25.5847,131448.0
2018-10-30 10:35:00,26.45,26.45,26.24,26.28,271356.0,25.575,25.575,25.3719,25.4106,271356.0
2018-10-30 10:40:00,26.28,26.28,26.13,26.15,120672.0,25.4106,25.4106,25.2656,25.2849,120672.0
2018-10-30 10:45:00,26.15,26.3,26.14,26.26,147424.0,25.2849,25.43,25.2752,25.3913,147424.0
2018-10-30 10:50:00,26.32,26.33,26.15,26.16,74768.0,25.4493,25.459,25.2849,25.2946,74768.0
2018-10-30 10:55:00,26.2,26.27,26.15,26.18,152572.0,25.3333,25.4009,25.2849,25.3139,152572.0
2018-10-30 11:00:00,26.24,26.29,26.11,26.2,103248.0,25.3719,25.4203,25.2462,25.3333,103248.0
2018-10-30 11:05:00,26.23,26.39,26.23,26.36,168736.0,25.3623,25.517,25.3623,25.488,168736.0
2018-10-30 11:10:00,26.36,26.36,26.2,26.23,95428.0,25.488,25.488,25.3333,25.3623,95428.0
2018-10-30 11:15:00,26.2,26.28,26.17,26.28,47068.0,25.3333,25.4106,25.3043,25.4106,47068.0
2018-10-30 11:20:00,26.29,26.33,26.21,26.28,151764.0,25.4203,25.459,25.3429,25.4106,151764.0
2018-10-30 11:25:00,26.29,26.48,26.28,26.45,157472.0,25.4203,25.604,25.4106,25.575,157472.0
2018-10-30 11:30:00,26.46,26.51,26.43,26.47,192304.0,25.5847,25.633,25.5557,25.5943,192304.0
2018-10-30 11:35:00,26.48,26.57,26.48,26.5,119548.0,25.604,25.691,25.604,25.6233,119548.0
2018-10-30 11:40:00,26.49,26.54,26.45,26.49,74964.0,25.6137,25.662,25.575,25.6137,74964.0
2018-10-30 11:45:00,26.53,26.66,26.5,26.65,122776.0,25.6523,25.778,25.6233,25.7684,122776.0
2018-10-30 11:50:00,26.64,26.65,26.48,26.5,78152.0,25.7587,25.7684,25.604,25.6233,78152.0
2018-10-30 11:55:00,26.48,26.49,26.38,26.4,65012.0,25.604,25.6137,25.5073,25.5266,65012.0
2018-10-30 12:00:00,26.42,26.48,26.37,26.45,86188.0,25.546,25.604,25.4976,25.575,86188.0
2018-10-30 12:05:00,26.47,26.56,26.43,26.43,68960.0,25.5943,25.6814,25.5557,25.5557,68960.0
2018-10-30 12:10:00,26.49,26.52,26.34,26.39,114692.0,25.6137,25.6427,25.4686,25.517,114692.0
2018-10-30 12:15:00,26.41,26.44,26.34,26.43,160608.0,25.5363,25.5653,25.4686,25.5557,160608.0
2018-10-30 12:20:00,26.42,26.43,26.37,26.42,86484.0,25.546,25.5557,25.4976,25.546,86484.0
2018-10-30 12:25:00,26.46,26.49,26.44,26.46,47552.0,25.5847,25.6137,25.5653,25.5847,47552.0
2018-10-30 12:30:00,26.43,26.43,26.31,26.34,107044.0,25.5557,25.5557,25.4396,25.4686,107044.0
2018-10-30 12:35:00,26.34,26.44,26.34,26.43,81780.0,25.4686,25.5653,25.4686,25.5557,81780.0
2018-10-30 12:40:00,26.43,26.43,26.35,26.36,40548.0,25.5557,25.5557,25.4783,25.488,40548.0
2018-10-30 12:45:00,26.36,26.48,26.36,26.48,19808.0,25.488,25.604,25.488,25.604,19808.0
2018-10-30 12:50:00,26.46,26.48,26.4,26.41,87456.0,25.5847,25.604,25.5266,25.5363,87456.0
2018-10-30 12:55:00,26.42,26.42,26.23,26.23,138420.0,25.546,25.546,25.3623,25.3623,138420.0
2018-10-30 13:00:00,26.23,26.28,26.19,26.23,218304.0,25.3623,25.4106,25.3236,25.3623,218304.0
2018-10-30 13:05:00,26.25,26.28,26.23,26.26,223956.0,25.3816,25.4106,25.3623,25.3913,223956.0
2018-10-30 13:10:00,26.24,26.24,26.1,26.11,253160.0,25.3719,25.3719,25.2366,25.2462,253160.0
2018-10-30 13:15:00,26.1,26.28,26.1,26.23,139684.0,25.2366,25.4106,25.2366,25.3623,139684.0
2018-10-30 13:20:00,26.22,26.31,26.17,26.2,65280.0,25.3526,25.4396,25.3043,25.3333,65280.0
2018-10-30 13:25:00,26.18,26.2,26.11,26.13,77292.0,25.3139,25.3333,25.2462,25.2656,77292.0
2018-10-30 13:30:00,26.11,26.15,26.01,26.02,330972.0,25.2462,25.2849,25.1495,25.1592,330972.0
2018-10-30 13:35:00,26.03,26.1,26.02,26.1,224720.0,25.1689,25.2366,25.1592,25.2366,224720.0
2018-10-30 13:40:00,26.11,26.27,26.11,26.27,129936.0,25.2462,25.4009,25.2462,25.4009,129936.0
2018-10-30 13:45:00,26.28,26.31,26.2,26.29,161040.0,25.4106,25.4396,25.3333,25.4203,161040.0
2018-10-30 13:50:00,26.29,26.3,26.23,26.25,232608.0,25.4203,25.43,25.3623,25.3816,232608.0
2018-10-30 13:55:00,26.27,26.39,26.24,26.36,137600.0,25.4009,25.517,25.3719,25.488,137600.0
2018-10-30 14:00:00,26.38,26.41,26.25,26.25,104720.0,25.5073,25.5363,25.3816,25.3816,104720.0
2018-10-30 14:05:00,26.29,26.29,26.17,26.17,51972.0,25.4203,25.4203,25.3043,25.3043,51972.0
2018-10-30 14:10:00,26.12,26.24,26.12,26.21,40608.0,25.2559,25.3719,25.2559,25.3429,40608.0
2018-10-30 14:15:00,26.22,26.23,26.15,26.18,46528.0,25.3526,25.3623,25.2849,25.3139,46528.0
2018-10-30 14:20:00,26.2,26.33,26.19,26.29,61916.0,25.3333,25.459,25.3236,25.4203,61916.0
2018-10-30 14:25:00,26.29,26.31,26.2,26.22,53960.0,25.4203,25.4396,25.3333,25.3526,53960.0
2018-10-30 14:30:00,26.2,26.34,26.17,26.34,55920.0,25.3333,25.4686,25.3043,25.4686,55920.0
2018-10-30 14:35:00,26.32,26.34,26.25,26.27,29828.0,25.4493,25.4686,25.3816,25.4009,29828.0
2018-10-30 14:40:00,26.27,26.31,26.22,26.31,44356.0,25.4009,25.4396,25.3526,25.4396,44356.0
2018-10-30 14:45:00,26.29,26.31,26.26,26.31,42744.0,25.4203,25.4396,25.3913,25.4396,42744.0
2018-10-30 14:50:00,26.3,26.51,26.3,26.45,131860.0,25.43,25.633,25.43,25.575,131860.0
2018-10-30 14:55:00,26.47,26.61,26.44,26.54,93304.0,25.5943,25.7297,25.5653,25.662,93304.0
2018-10-30 15:00:00,26.57,26.57,26.39,26.47,66756.0,25.691,25.691,25.517,25.5943,66756.0
2018-10-30 15:05:00,26.47,26.54,26.44,26.52,54804.0,25.5943,25.662,25.5653,25.6427,54804.0
2018-10-30 15:10:00,26.57,26.7,26.56,26.6,138556.0,25.691,25.8167,25.6814,25.72,138556.0
2018-10-30 15:15:00,26.65,26.69,26.54,26.6,89084.0,25.7684,25.8071,25.662,25.72,89084.0
2018-10-30 15:20:00,26.59,26.59,26.53,26.59,53940.0,25.7104,25.7104,25.6523,25.7104,53940.0
2018-10-30 15:25:00,26.64,26.76,26.63,26.71,147628.0,25.7587,25.8747,25.749,25.8264,147628.0
2018-10-30 15:30:00,26.74,26.79,26.67,26.76,87528.0,25.8554,25.9037,25.7877,25.8747,87528.0
2018-10-30 15:35:00,26.72,26.77,26.65,26.66,85240.0,25.8361,25.8844,25.7684,25.778,85240.0
2018-10-30 15:40:00,26.68,26.75,26.67,26.72,93160.0,25.7974,25.8651,25.7877,25.8361,93160.0
2018-10-30 15:45:00,26.71,26.78,26.66,26.75,51724.0,25.8264,25.8941,25.778,25.8651,51724.0
2018-10-30 15:50:00,26.79,26.88,26.79,26.86,106768.0,25.9037,25.9908,25.9037,25.9714,106768.0
2018-10-30 15:55:00,26.85,26.91,26.82,26.86,185576.0,25.9618,26.0198,25.9328,25.9714,185576.0
2018-10-31 09:30:00,27.43,27.48,27.38,27.43,377800.0,26.5226,26.5709,26.4742,26.5226,377800.0
2018-10-31 09:35:00,27.44,27.46,27.32,27.43,238148.0,26.5322,26.5516,26.4162,26.5226,238148.0
2018-10-31 09:40:00,27.44,27.53,27.43,27.52,191252.0,26.5322,26.6193,26.5226,26.6096,191252.0
2018-10-31 09:45:00,27.51,27.56,27.47,27.5,276376.0,26.5999,26.6483,26.5612,26.5903,276376.0
2018-10-31 09:50:00,27.5,27.54,27.48,27.54,82848.0,26.5903,26.6289,26.5709,26.6289,82848.0
2018-10-31 09:55:00,27.55,27.61,27.51,27.6,164164.0,26.6386,26.6966,26.5999,26.6869,164164.0
2018-10-31 10:00:00,27.59,27.63,27.56,27.59,206228.0,26.6773,26.716,26.6483,26.6773,206228.0
2018-10-31 10:05:00,27.58,27.58,27.53,27.53,60052.0,26.6676,26.6676,26.6193,26.6193,60052.0
2018-10-31 10:10:00,27.53,27.56,27.5,27.52,50776.0,26.6193,26.6483,26.5903,26.6096,50776.0
2018-10-31 10:15:00,27.54,27.64,27.53,27.62,129904.0,26.6289,26.7256,26.6193,26.7063,129904.0
2018-10-31 10:20:00,27.63,27.73,27.61,27.71,168200.0,26.716,26.8126,26.6966,26.7933,168200.0
2018-10-31 10:25:00,27.71,27.73,27.68,27.69,99272.0,26.7933,26.8126,26.7643,26.774,99272.0
2018-10-31 10:30:00,27.7,27.77,27.68,27.76,107608.0,26.7836,26.8513,26.7643,26.8417,107608.0
2018-10-31 10:35:00,27.75,27.78,27.73,27.73,75044.0,26.832,26.861,26.8126,26.8126,75044.0
2018-10-31 10:40:00,27.73,27.76,27.72,27.75,91984.0,26.8126,26.8417,26.803,26.832,91984.0
2018-10-31 10:45:00,27.77,27.77,27.61,27.61,258520.0,26.8513,26.8513,26.6966,26.6966,258520.0
2018-10-31 10:50:00,27.64,27.65,27.57,27.61,161292.0,26.7256,26.7353,26.6579,26.6966,161292.0
2018-10-31 10:55:00,27.62,27.64,27.57,27.59,258692.0,26.7063,26.7256,26.6579,26.6773,258692.0
2018-10-31 11:00:00,27.6,27.64,27.49,27.5,369804.0,26.6869,26.7256,26.5806,26.5903,369804.0
2018-10-31 11:05:00,27.5,27.57,27.5,27.54,142212.0,26.5903,26.6579,26.5903,26.6289,142212.0
2018-10-31 11:10:00,27.55,27.58,27.47,27.51,65372.0,26.6386,26.6676,26.5612,26.5999,65372.0
2018-10-31 11:15:00,27.51,27.55,27.5,27.53,37164.0,26.5999,26.6386,26.5903,26.6193,37164.0
2018-10-31 11:20:00,27.53,27.64,27.53,27.64,103252.0,26.6193,26.7256,26.6193,26.7256,103252.0
2018-10-31 11:25:00,27.63,27.68,27.62,27.65,86408.0,26.716,26.7643,26.7063,26.7353,86408.0
2018-10-31 11:30:00,27.66,27.66,27.56,27.56,100528.0,26.745,26.745,26.6483,26.6483,100528.0
2018-10-31 11:35:00,27.57,27.61,27.53,27.61,149588.0,26.6579,26.6966,26.6193,26.6966,149588.0
2018-10-31 11:40:00,27.64,27.64,27.45,27.45,456596.0,26.7256,26.7256,26.5419,26.5419,456596.0
2018-10-31 11:45:00,27.45,27.52,27.45,27.47,55512.0,26.5419,26.6096,26.5419,26.5612,55512.0
2018-10-31 11:50:00,27.47,27.58,27.47,27.54,120220.0,26.5612,26.6676,26.5612,26.6289,120220.0
2018-10-31 11:55:00,27.49,27.54,27.47,27.53,366296.0,26.5806,26.6289,26.5612,26.6193,366296.0
2018-10-31 12:00:00,27.53,27.56,27.4,27.4,96716.0,26.6193,26.6483,26.4936,26.4936,96716.0
2018-10-31 12:05:00,27.39,27.44,27.36,27.43,44208.0,26.4839,26.5322,26.4549,26.5226,44208.0
2018-10-31 12:10:00,27.43,27.49,27.43,27.49,38368.0,26.5226,26.5806,26.5226,26.5806,38368.0
2018-10-31 12:15:00,27.48,27.48,27.4,27.47,120004.0,26.5709,26.5709,26.4936,26.5612,120004.0
2018-10-31 12:20:00,27.46,27.54,27.45,27.53,20724.0,26.5516,26.6289,26.5419,26.6193,20724.0
2018-10-31 12:25:00,27.53,27.57,27.51,27.51,111036.0,26.6193,26.6579,26.5999,26.5999,111036.0
2018-10-31 12:30:00,27.52,27.53,27.48,27.51,50576.0,26.6096,26.6193,26.5709,26.5999,50576.0
2018-10-31 12:35:00,27.56,27.6,27.55,27.59,25600.0,26.6483,26.6869,26.6386,26.6773,25600.0
2018-10-31 12:40:00,27.6,27.65,27.55,27.64,147508.0,26.6869,26.7353,26.6386,26.7256,147508.0
2018-10-31 12:45:00,27.63,27.66,27.61,27.62,37944.0,26.716,26.745,26.6966,26.7063,37944.0
2018-10-31 12:50:00,27.63,27.66,27.61,27.66,41244.0,26.716,26.745,26.6966,26.745,41244.0
2018-10-31 12:55:00,27.68,27.73,27.68,27.69,42684.0,26.7643,26.8126,26.7643,26.774,42684.0
2018-10-31 13:00:00,27.68,27.71,27.67,27.68,24500.0,26.7643,26.7933,26.7546,26.7643,24500.0
2018-10-31 13:05:00,27.69,27.71,27.69,27.7,37188.0,26.774,26.7933,26.774,26.7836,37188.0
2018-10-31 13:10:00,27.73,27.82,27.73,27.78,186292.0,26.8126,26.8997,26.8126,26.861,186292.0
2018-10-31 13:15:00,27.79,27.8,27.77,27.79,50656.0,26.8707,26.8803,26.8513,26.8707,50656.0
2018-10-31 13:20:00,27.8,27.83,27.77,27.78,40328.0,26.8803,26.9093,26.8513,26.861,40328.0
2018-10-31 13:25:00,27.78,27.78,27.73,27.73,64200.0,26.861,26.861,26.8126,26.8126,64200.0
2018-10-31 13:30:00,27.73,27.74,27.7,27.71,39368.0,26.8126,26.8223,26.7836,26.7933,39368.0
2018-10-31 13:35:00,27.71,27.71,27.65,27.68,39624.0,26.7933,26.7933,26.7353,26.7643,39624.0
2018-10-31 13:40:00,27.68,27.8,27.68,27.79,18480.0,26.7643,26.8803,26.7643,26.8707,18480.0
2018-10-31 13:45:00,27.82,27.84,27.78,27.79,36852.0,26.8997,26.919,26.861,26.8707,36852.0
2018-10-31 13:50:00,27.76,27.81,27.76,27.78,99340.0,26.8417,26.89,26.8417,26.861,99340.0
2018-10-31 13:55:00,27.79,27.8,27.76,27.77,48296.0,26.8707,26.8803,26.8417,26.8513,48296.0
2018-10-31 14:00:00,27.74,27.82,27.7,27.8,24572.0,26.8223,26.8997,26.7836,26.8803,24572.0
2018-10-31 14:05:00,27.81,27.86,27.8,27.82,25840.0,26.89,26.9383,26.8803,26.8997,25840.0
2018-10-31 14:10:00,27.83,27.88,27.82,27.86,35276.0,26.9093,26.9577,26.8997,26.9383,35276.0
2018-10-31 14:15:00,27.85,27.93,27.85,27.88,93068.0,26.9287,27.006,26.9287,26.9577,93068.0
2018-10-31 14:20:00,27.88,27.88,27.84,27.85,35284.0,26.9577,26.9577,26.919,26.9287,35284.0
2018-10-31 14:25:00,27.84,27.88,27.82,27.86,23776.0,26.919,26.9577,26.8997,26.9383,23776.0
2018-10-31 14:30:00,27.86,27.86,27.83,27.83,18032.0,26.9383,26.9383,26.9093,26.9093,18032.0
2018-10-31 14:35:00,27.82,27.83,27.79,27.81,38444.0,26.8997,26.9093,26.8707,26.89,38444.0
2018-10-31 14:40:00,27.83,27.9,27.82,27.83,38680.0,26.9093,26.977,26.8997,26.9093,38680.0
2018-10-31 14:45:00,27.82,27.85,27.79,27.79,39172.0,26.8997,26.9287,26.8707,26.8707,39172.0
2018-10-31 14:50:00,27.8,27.84,27.77,27.84,50184.0,26.8803,26.919,26.8513,26.919,50184.0
2018-10-31 14:55:00,27.84,27.87,27.83,27.86,56144.0,26.919,26.948,26.9093,26.9383,56144.0
2018-10-31 15:00:00,27.85,27.93,27.84,27.89,118980.0,26.9287,27.006,26.919,26.9674,118980.0
2018-10-31 15:05:00,27.89,27.92,27.83,27.83,89640.0,26.9674,26.9964,26.9093,26.9093,89640.0
2018-10-31 15:10:00,27.84,27.9,27.82,27.9,118816.0,26.919,26.977,26.8997,26.977,118816.0
2018-10-31 15:15:00,27.89,27.92,27.84,27.84,109052.0,26.9674,26.9964,26.919,26.919,109052.0
2018-10-31 15:20:00,27.84,27.87,27.72,27.78,253456.0,26.919,26.948,26.803,26.861,253456.0
2018-10-31 15:25:00,27.78,27.78,27.68,27.77,153716.0,26.861,26.861,26.7643,26.8513,153716.0
2018-10-31 15:30:00,27.77,27.78,27.67,27.7,90160.0,26.8513,26.861,26.7546,26.7836,90160.0
2018-10-31 15:35:00,27.7,27.71,27.58,27.58,119944.0,26.7836,26.7933,26.6676,26.6676,119944.0
2018-10-31 15:40:00,27.61,27.66,27.56,27.58,137636.0,26.6966,26.745,26.6483,26.6676,137636.0
2018-10-31 15:45:00,27.56,27.62,27.44,27.46,258952.0,26.6483,26.7063,26.5322,26.5516,258952.0
2018-10-31 15:50:00,27.48,27.52,27.46,27.48,409372.0,26.5709,26.6096,26.5516,26.5709,409372.0
2018-10-31 15:55:00,27.47,27.53,27.4,27.43,363880.0,26.5612,26.6193,26.4936,26.5226,363880.0
2018-11-01 09:30:00,27.6,27.66,27.57,27.65,382744.0,26.6869,26.745,26.6579,26.7353,382744.0
2018-11-01 09:35:00,27.64,27.72,27.64,27.71,75900.0,26.7256,26.803,26.7256,26.7933,75900.0
2018-11-01 09:40:00,27.71,27.71,27.61,27.64,80244.0,26.7933,26.7933,26.6966,26.7256,80244.0
2018-11-01 09:45:00,27.63,27.63,27.46,27.5,217920.0,26.716,26.716,26.5516,26.5903,217920.0
2018-11-01 09:50:00,27.47,27.65,27.45,27.64,298808.0,26.5612,26.7353,26.5419,26.7256,298808.0
2018-11-01 09:55:00,27.64,27.66,27.53,27.54,63692.0,26.7256,26.745,26.6193,26.6289,63692.0
2018-11-01 10:00:00,27.52,27.53,27.43,27.45,367348.0,26.6096,26.6193,26.5226,26.5419,367348.0
2018-11-01 10:05:00,27.48,27.52,27.36,27.52,168240.0,26.5709,26.6096,26.4549,26.6096,168240.0
2018-11-01 10:10:00,27.53,27.71,27.53,27.63,125856.0,26.6193,26.7933,26.6193,26.716,125856.0
2018-11-01 10:15:00,27.63,27.69,27.58,27.58,72352.0,26.716,26.774,26.6676,26.6676,72352.0
2018-11-01 10:20:00,27.6,27.63,27.52,27.6,122276.0,26.6869,26.716,26.6096,26.6869,122276.0
2018-11-01 10:25:00,27.64,27.67,27.6,27.64,37048.0,26.7256,26.7546,26.6869,26.7256,37048.0
2018-11-01 10:30:00,27.66,27.81,27.64,27.78,47080.0,26.745,26.89,26.7256,26.861,47080.0
2018-11-01 10:35:00,27.77,27.82,27.75,27.77,67292.0,26.8513,26.8997,26.832,26.8513,67292.0
2018-11-01 10:40:00,27.77,27.77,27.72,27.76,35692.0,26.8513,26.8513,26.803,26.8417,35692.0
2018-11-01 10:45:00,27.79,27.81,27.76,27.79,52872.0,26.8707,26.89,26.8417,26.8707,52872.0
2018-11-01 10:50:00,27.79,27.84,27.77,27.77,53328.0,26.8707,26.919,26.8513,26.8513,53328.0
2018-11-01 10:55:00,27.75,27.81,27.73,27.81,96232.0,26.832,26.89,26.8126,26.89,96232.0
2018-11-01 11:00:00,27.83,27.84,27.7,27.74,215160.0,26.9093,26.919,26.7836,26.8223,215160.0
2018-11-01 11:05:00,27.78,27.81,27.72,27.75,101488.0,26.861,26.89,26.803,26.832,101488.0
2018-11-01 11:10:00,27.74,27.82,27.73,27.8,48316.0,26.8223,26.8997,26.8126,26.8803,48316.0
2018-11-01 11:15:00,27.82,27.84,27.75,27.84,70012.0,26.8997,26.919,26.832,26.919,70012.0
2018-11-01 11:20:00,27.84,27.89,27.81,27.88,71088.0,26.919,26.9674,26.89,26.9577,71088.0
2018-11-01 11:25:00,27.87,27.89,27.85,27.87,32644.0,26.948,26.9674,26.9287,26.948,32644.0
2018-11-01 11:30:00,27.89,27.9,27.83,27.83,54848.0,26.9674,26.977,26.9093,26.9093,54848.0
2018-11-01 11:35:00,27.82,27.85,27.79,27.84,26260.0,26.8997,26.9287,26.8707,26.919,26260.0
2018-11-01 11:40:00,27.84,27.85,27.81,27.82,51720.0,26.919,26.9287,26.89,26.8997,51720.0
2018-11-01 11:45:00,27.83,27.84,27.78,27.82,72004.0,26.9093,26.919,26.861,26.8997,72004.0
2018-11-01 11:50:00,27.85,27.85,27.78,27.82,38176.0,26.9287,26.9287,26.861,26.8997,38176.0
2018-11-01 11:55:00,27.86,27.89,27.79,27.79,44556.0,26.9383,26.9674,26.8707,26.8707,44556.0
2018-11-01 12:00:00,27.79,27.79,27.74,27.78,117540.0,26.8707,26.8707,26.8223,26.861,117540.0
2018-11-01 12:05:00,27.78,27.86,27.78,27.85,73948.0,26.861,26.9383,26.861,26.9287,73948.0
2018-11-01 12:10:00,27.84,27.84,27.81,27.83,33672.0,26.919,26.919,26.89,26.9093,33672.0
2018-11-01 12:15:00,27.83,27.83,27.73,27.74,61776.0,26.9093,26.9093,26.8126,26.8223,61776.0
2018-11-01 12:20:00,27.74,27.77,27.74,27.76,44996.0,26.8223,26.8513,26.8223,26.8417,44996.0
2018-11-01 12:25:00,27.75,27.79,27.72,27.78,63716.0,26.832,26.8707,26.803,26.861,63716.0
2018-11-01 12:30:00,27.8,27.83,27.79,27.81,36012.0,26.8803,26.9093,26.8707,26.89,36012.0
2018-11-01 12:35:00,27.81,27.81,27.78,27.8,12200.0,26.89,26.89,26.861,26.8803,12200.0
2018-11-01 12:40:00,27.78,27.82,27.78,27.8,8520.0,26.861,26.8997,26.861,26.8803,8520.0
2018-11-01 12:45:00,27.81,27.81,27.75,27.81,56168.0,26.89,26.89,26.832,26.89,56168.0
2018-11-01 12:50:00,27.83,27.86,27.83,27.84,16536.0,26.9093,26.9383,26.9093,26.919,16536.0
2018-11-01 12:55:00,27.84,27.9,27.83,27.9,13188.0,26.919,26.977,26.9093,26.977,13188.0
2018-11-01 13:00:00,27.89,27.9,27.85,27.86,27860.0,26.9674,26.977,26.9287,26.9383,27860.0
2018-11-01 13:05:00,27.86,27.88,27.8,27.8,28844.0,26.9383,26.9577,26.8803,26.8803,28844.0
2018-11-01 13:10:00,27.8,27.86,27.8,27.85,20716.0,26.8803,26.9383,26.8803,26.9287,20716.0
2018-11-01 13:15:00,27.85,27.88,27.83,27.87,10424.0,26.9287,26.9577,26.9093,26.948,10424.0
2018-11-01 13:20:00,27.86,27.88,27.86,27.88,41184.0,26.9383,26.9577,26.9383,26.9577,41184.0
2018-11-01 13:25:00,27.89,27.93,27.88,27.92,56364.0,26.9674,27.006,26.9577,26.9964,56364.0
2018-11-01 13:30:00,27.93,27.93,27.89,27.91,18304.0,27.006,27.006,26.9674,26.9867,18304.0
2018-11-01 13:35:00,27.91,27.91,27.87,27.88,24004.0,26.9867,26.9867,26.948,26.9577,24004.0
2018-11-01 13:40:00,27.88,27.92,27.88,27.91,12596.0,26.9577,26.9964,26.9577,26.9867,12596.0
2018-11-01 13:45:00,27.9,27.93,27.82,27.85,55472.0,26.977,27.006,26.8997,26.9287,55472.0
2018-11-01 13:50:00,27.84,27.86,27.83,27.86,28292.0,26.919,26.9383,26.9093,26.9383,28292.0
2018-11-01 13:55:00,27.83,27.88,27.83,27.85,24096.0,26.9093,26.9577,26.9093,26.9287,24096.0
2018-11-01 14:00:00,27.85,27.86,27.81,27.86,51128.0,26.9287,26.9383,26.89,26.9383,51128.0
2018-11-01 14:05:00,27.84,27.85,27.77,27.8,36124.0,26.919,26.9287,26.8513,26.8803,36124.0
2018-11-01 14:10:00,27.8,27.81,27.78,27.8,102100.0,26.8803,26.89,26.861,26.8803,102100.0
2018-11-01 14:15:00,27.79,27.87,27.79,27.85,75116.0,26.8707,26.948,26.8707,26.9287,75116.0
2018-11-01 14:20:00,27.85,27.9,27.85,27.9,20272.0,26.9287,26.977,26.9287,26.977,20272.0
2018-11-01 14:25:00,27.91,27.92,27.87,27.89,5320.0,26.9867,26.9964,26.948,26.9674,5320.0
2018-11-01 14:30:00,27.89,27.89,27.83,27.83,54448.0,26.9674,26.9674,26.9093,26.9093,54448.0
2018-11-01 14:35:00,27.84,27.85,27.82,27.84,18528.0,26.919,26.9287,26.8997,26.919,18528.0
2018-11-01 14:40:00,27.81,27.85,27.81,27.83,87008.0,26.89,26.9287,26.89,26.9093,87008.0
2018-11-01 14:45:00,27.87,27.89,27.86,27.89,32016.0,26.948,26.9674,26.9383,26.9674,32016.0
2018-11-01 14:50:00,27.89,27.89,27.86,27.88,21512.0,26.9674,26.9674,26.9383,26.9577,21512.0
2018-11-01 14:55:00,27.88,27.93,27.88,27.9,65404.0,26.9577,27.006,26.9577,26.977,65404.0
2018-11-01 15:00:00,27.9,27.9,27.87,27.88,46860.0,26.977,26.977,26.948,26.9577,46860.0
2018-11-01 15:05:00,27.88,27.89,27.85,27.87,98352.0,26.9577,26.9674,26.9287,26.948,98352.0
2018-11-01 15:10:00,27.9,27.92,27.87,27.91,17540.0,26.977,26.9964,26.948,26.9867,17540.0
2018-11-01 15:15:00,27.9,27.9,27.87,27.89,27460.0,26.977,26.977,26.948,26.9674,27460.0
2018-11-01 15:20:00,27.88,27.89,27.86,27.88,27408.0,26.9577,26.9674,26.9383,26.9577,27408.0
2018-11-01 15:25:00,27.89,27.94,27.89,27.93,152312.0,26.9674,27.0157,26.9674,27.006,152312.0
2018-11-01 15:30:00,27.93,27.93,27.87,27.9,45964.0,27.006,27.006,26.948,26.977,45964.0
2018-11-01 15:35:00,27.91,27.94,27.91,27.93,36044.0,26.9867,27.0157,26.9867,27.006,36044.0
2018-11-01 15:40:00,27.93,28.03,27.91,28.03,202164.0,27.006,27.1027,26.9867,27.1027,202164.0
2018-11-01 15:45:00,28.02,28.03,27.96,28.0,148832.0,27.0931,27.1027,27.035,27.0737,148832.0
2018-11-01 15:50:00,27.98,28.03,27.97,27.97,182688.0,27.0544,27.1027,27.0447,27.0447,182688.0
2018-11-01 15:55:00,27.98,28.02,27.95,27.99,216600.0,27.0544,27.0931,27.0254,27.064,216600.0
2018-11-02 09:30:00,28.25,28.25,28.15,28.2,587932.0,27.3154,27.3154,27.2188,27.2671,587932.0
2018-11-02 09:35:00,28.22,28.29,28.14,28.27,301104.0,27.2864,27.3541,27.2091,27.3348,301104.0
2018-11-02 09:40:00,28.28,28.33,28.26,28.29,215924.0,27.3445,27.3928,27.3251,27.3541,215924.0
2018-11-02 09:45:00,28.31,28.32,28.27,28.28,87780.0,27.3735,27.3831,27.3348,27.3445,87780.0
2018-11-02 09:50:00,28.3,28.3,28.18,28.2,284016.0,27.3638,27.3638,27.2478,27.2671,284016.0
2018-11-02 09:55:00,28.21,28.21,28.12,28.17,95672.0,27.2768,27.2768,27.1897,27.2381,95672.0
2018-11-02 10:00:00,28.17,28.18,28.06,28.06,108016.0,27.2381,27.2478,27.1317,27.1317,108016.0
2018-11-02 10:05:00,28.07,28.1,28.03,28.09,209804.0,27.1414,27.1704,27.1027,27.1607,209804.0
2018-11-02 10:10:00,28.08,28.15,28.05,28.1,104652.0,27.1511,27.2188,27.1221,27.1704,104652.0
2018-11-02 10:15:00,28.09,28.17,28.04,28.15,161432.0,27.1607,27.2381,27.1124,27.2188,161432.0
2018-11-02 10:20:00,28.11,28.12,28.01,28.03,66352.0,27.1801,27.1897,27.0834,27.1027,66352.0
2018-11-02 10:25:00,28.0,28.06,27.89,27.89,155772.0,27.0737,27.1317,26.9674,26.9674,155772.0
2018-11-02 10:30:00,27.89,27.93,27.84,27.86,361164.0,26.9674,27.006,26.919,26.9383,361164.0
2018-11-02 10:35:00,27.84,27.85,27.74,27.74,244656.0,26.919,26.9287,26.8223,26.8223,244656.0
2018-11-02 10:40:00,27.71,27.78,27.63,27.72,138168.0,26.7933,26.861,26.716,26.803,138168.0
2018-11-02 10:45:00,27.74,27.79,27.73,27.75,71488.0,26.8223,26.8707,26.8126,26.832,71488.0
2018-11-02 10:50:00,27.78,27.84,27.76,27.77,148812.0,26.861,26.919,26.8417,26.8513,148812.0
2018-11-02 10:55:00,27.78,27.88,27.74,27.85,185224.0,26.861,26.9577,26.8223,26.9287,185224.0
2018-11-02 11:00:00,27.86,27.86,27.75,27.76,18120.0,26.9383,26.9383,26.832,26.8417,18120.0
2018-11-02 11:05:00,27.72,27.81,27.66,27.81,93144.0,26.803,26.89,26.745,26.89,93144.0
2018-11-02 11:10:00,27.8,27.83,27.68,27.7,155240.0,26.8803,26.9093,26.7643,26.7836,155240.0
2018-11-02 11:15:00,27.69,27.73,27.63,27.69,84180.0,26.774,26.8126,26.716,26.774,84180.0
2018-11-02 11:20:00,27.66,27.66,27.55,27.65,204580.0,26.745,26.745,26.6386,26.7353,204580.0
2018-11-02 11:25:00,27.66,27.67,27.55,27.65,143804.0,26.745,26.7546,26.6386,26.7353,143804.0
2018-11-02 11:30:00,27.62,27.72,27.61,27.65,80064.0,26.7063,26.803,26.6966,26.7353,80064.0
2018-11-02 11:35:00,27.65,27.66,27.56,27.66,69164.0,26.7353,26.745,26.6483,26.745,69164.0
2018-11-02 11:40:00,27.67,27.67,27.57,27.59,142840.0,26.7546,26.7546,26.6579,26.6773,142840.0
2018-11-02 11:45:00,27.58,27.59,27.5,27.56,95284.0,26.6676,26.6773,26.5903,26.6483,95284.0
2018-11-02 11:50:00,27.56,27.59,27.54,27.56,88304.0,26.6483,26.6773,26.6289,26.6483,88304.0
2018-11-02 11:55:00,27.55,27.64,27.55,27.64,79124.0,26.6386,26.7256,26.6386,26.7256,79124.0
2018-11-02 12:00:00,27.66,27.69,27.59,27.61,74156.0,26.745,26.774,26.6773,26.6966,74156.0
2018-11-02 12:05:00,27.62,27.66,27.54,27.55,83264.0,26.7063,26.745,26.6289,26.6386,83264.0
2018-11-02 12:10:00,27.55,27.59,27.51,27.58,46648.0,26.6386,26.6773,26.5999,26.6676,46648.0
2018-11-02 12:15:00,27.57,27.63,27.55,27.6,68812.0,26.6579,26.716,26.6386,26.6869,68812.0
2018-11-02 12:20:00,27.58,27.6,27.54,27.54,59308.0,26.6676,26.6869,26.6289,26.6289,59308.0
2018-11-02 12:25:00,27.54,27.62,27.54,27.61,136920.0,26.6289,26.7063,26.6289,26.6966,136920.0
2018-11-02 12:30:00,27.61,27.62,27.43,27.43,362328.0,26.6966,26.7063,26.5226,26.5226,362328.0
2018-11-02 12:35:00,27.44,27.5,27.36,27.4,285652.0,26.5322,26.5903,26.4549,26.4936,285652.0
2018-11-02 12:40:00,27.41,27.46,27.4,27.43,46940.0,26.5032,26.5516,26.4936,26.5226,46940.0
2018-11-02 12:45:00,27.41,27.43,27.35,27.41,379064.0,26.5032,26.5226,26.4452,26.5032,379064.0
2018-11-02 12:50:00,27.41,27.41,27.26,27.28,178692.0,26.5032,26.5032,26.3582,26.3775,178692.0
2018-11-02 12:55:00,27.27,27.3,27.22,27.3,262100.0,26.3679,26.3969,26.3195,26.3969,262100.0
2018-11-02 13:00:00,27.3,27.3,27.22,27.22,80744.0,26.3969,26.3969,26.3195,26.3195,80744.0
2018-11-02 13:05:00,27.21,27.31,27.18,27.3,111164.0,26.3098,26.4065,26.2808,26.3969,111164.0
2018-11-02 13:10:00,27.3,27.42,27.29,27.42,147508.0,26.3969,26.5129,26.3872,26.5129,147508.0
2018-11-02 13:15:00,27.43,27.44,27.39,27.44,66544.0,26.5226,26.5322,26.4839,26.5322,66544.0
2018-11-02 13:20:00,27.45,27.49,27.42,27.45,111228.0,26.5419,26.5806,26.5129,26.5419,111228.0
2018-11-02 13:25:00,27.44,27.47,27.38,27.43,200652.0,26.5322,26.5612,26.4742,26.5226,200652.0
2018-11-02 13:30:00,27.41,27.46,27.4,27.43,355088.0,26.5032,26.5516,26.4936,26.5226,355088.0
2018-11-02 13:35:00,27.43,27.43,27.39,27.42,261408.0,26.5226,26.5226,26.4839,26.5129,261408.0
2018-11-02 13:40:00,27.4,27.53,27.37,27.49,121164.0,26.4936,26.6193,26.4646,26.5806,121164.0
2018-11-02 13:45:00,27.49,27.54,27.47,27.5,186148.0,26.5806,26.6289,26.5612,26.5903,186148.0
2018-11-02 13:50:00,27.5,27.5,27.43,27.44,127172.0,26.5903,26.5903,26.5226,26.5322,127172.0
2018-11-02 13:55:00,27.45,27.46,27.42,27.43,73412.0,26.5419,26.5516,26.5129,26.5226,73412.0
2018-11-02 14:00:00,27.45,27.45,27.36,27.38,274864.0,26.5419,26.5419,26.4549,26.4742,274864.0
2018-11-02 14:05:00,27.37,27.37,27.31,27.31,201148.0,26.4646,26.4646,26.4065,26.4065,201148.0
2018-11-02 14:10:00,27.31,27.32,27.28,27.29,60608.0,26.4065,26.4162,26.3775,26.3872,60608.0
2018-11-02 14:15:00,27.29,27.37,27.28,27.37,99752.0,26.3872,26.4646,26.3775,26.4646,99752.0
2018-11-02 14:20:00,27.36,27.36,27.28,27.31,167992.0,26.4549,26.4549,26.3775,26.4065,167992.0
2018-11-02 14:25:00,27.29,27.75,27.28,27.7,334752.0,26.3872,26.832,26.3775,26.7836,334752.0
2018-11-02 14:30:00,27.71,27.72,27.54,27.6,397068.0,26.7933,26.803,26.6289,26.6869,397068.0
2018-11-02 14:35:00,27.61,27.61,27.51,27.52,251744.0,26.6966,26.6966,26.5999,26.6096,251744.0
2018-11-02 14:40:00,27.49,27.61,27.49,27.56,179280.0,26.5806,26.6966,26.5806,26.6483,179280.0
2018-11-02 14:45:00,27.55,27.56,27.51,27.54,78520.0,26.6386,26.6483,26.5999,26.6289,78520.0
2018-11-02 14:50:00,27.55,27.6,27.53,27.59,48676.0,26.6386,26.6869,26.6193,26.6773,48676.0
2018-11-02 14:55:00,27.58,27.61,27.54,27.56,189340.0,26.6676,26.6966,26.6289,26.6483,189340.0
2018-11-02 15:00:00,27.61,27.61,27.43,27.52,249824.0,26.6966,26.6966,26.5226,26.6096,249824.0
2018-11-02 15:05:00,27.49,27.54,27.47,27.54,137676.0,26.5806,26.6289,26.5612,26.6289,137676.0
2018-11-02 15:10:00,27.52,27.69,27.52,27.62,183748.0,26.6096,26.774,26.6096,26.7063,183748.0
2018-11-02 15:15:00,27.63,27.65,27.56,27.57,154188.0,26.716,26.7353,26.6483,26.6579,154188.0
2018-11-02 15:20:00,27.6,27.67,27.6,27.66,86724.0,26.6869,26.7546,26.6869,26.745,86724.0
2018-11-02 15:25:00,27.69,27.7,27.6,27.6,35144.0,26.774,26.7836,26.6869,26.6869,35144.0
2018-11-02 15:30:00,27.56,27.59,27.53,27.57,47964.0,26.6483,26.6773,26.6193,26.6579,47964.0
2018-11-02 15:35:00,27.55,27.63,27.51,27.62,31780.0,26.6386,26.716,26.5999,26.7063,31780.0
2018-11-02 15:40:00,27.64,27.67,27.61,27.65,90552.0,26.7256,26.7546,26.6966,26.7353,90552.0
2018-11-02 15:45:00,27.66,27.66,27.59,27.64,42268.0,26.745,26.745,26.6773,26.7256,42268.0
2018-11-02 15:50:00,27.64,27.68,27.62,27.63,39576.0,26.7256,26.7643,26.7063,26.716,39576.0
2018-11-02 15:55:00,27.63,27.69,27.54,27.62,223844.0,26.716,26.774,26.6289,26.7063,223844.0
2018-11-05 09:30:00,27.75,27.85,27.74,27.82,182364.0,26.832,26.9287,26.8223,26.8997,182364.0
2018-11-05 09:35:00,27.8,27.86,27.78,27.79,94696.0,26.8803,26.9383,26.861,26.8707,94696.0
2018-11-05 09:40:00,27.81,27.82,27.72,27.72,221256.0,26.89,26.8997,26.803,26.803,221256.0
2018-11-05 09:45:00,27.74,27.77,27.72,27.73,123320.0,26.8223,26.8513,26.803,26.8126,123320.0
2018-11-05 09:50:00,27.74,27.79,27.74,27.75,43436.0,26.8223,26.8707,26.8223,26.832,43436.0
2018-11-05 09:55:00,27.75,27.77,27.69,27.69,48748.0,26.832,26.8513,26.774,26.774,48748.0
2018-11-05 10:00:00,27.71,27.72,27.66,27.68,210132.0,26.7933,26.803,26.745,26.7643,210132.0
2018-11-05 10:05:00,27.68,27.69,27.63,27.63,99160.0,26.7643,26.774,26.716,26.716,99160.0
2018-11-05 10:10:00,27.6,27.61,27.55,27.59,120220.0,26.6869,26.6966,26.6386,26.6773,120220.0
2018-11-05 10:15:00,27.58,27.61,27.57,27.6,87932.0,26.6676,26.6966,26.6579,26.6869,87932.0
2018-11-05 10:20:00,27.61,27.61,27.55,27.58,184752.0,26.6966,26.6966,26.6386,26.6676,184752.0
2018-11-05 10:25:00,27.58,27.65,27.57,27.64,131140.0,26.6676,26.7353,26.6579,26.7256,131140.0
2018-11-05 10:30:00,27.63,27.75,27.63,27.71,243012.0,26.716,26.832,26.716,26.7933,243012.0
2018-11-05 10:35:00,27.72,27.73,27.67,27.67,30740.0,26.803,26.8126,26.7546,26.7546,30740.0
2018-11-05 10:40:00,27.69,27.75,27.68,27.73,78856.0,26.774,26.832,26.7643,26.8126,78856.0
2018-11-05 10:45:00,27.72,27.72,27.66,27.68,131928.0,26.803,26.803,26.745,26.7643,131928.0
2018-11-05 10:50:00,27.7,27.78,27.68,27.77,62944.0,26.7836,26.861,26.7643,26.8513,62944.0
2018-11-05 10:55:00,27.77,27.86,27.76,27.85,113356.0,26.8513,26.9383,26.8417,26.9287,113356.0
2018-11-05 11:00:00,27.83,27.86,27.81,27.86,96400.0,26.9093,26.9383,26.89,26.9383,96400.0
2018-11-05 11:05:00,27.84,27.88,27.82,27.82,125336.0,26.919,26.9577,26.8997,26.8997,125336.0
2018-11-05 11:10:00,27.82,27.84,27.8,27.8,10000.0,26.8997,26.919,26.8803,26.8803,10000.0
2018-11-05 11:15:00,27.83,27.83,27.79,27.81,26412.0,26.9093,26.9093,26.8707,26.89,26412.0
2018-11-05 11:20:00,27.8,27.8,27.75,27.75,100744.0,26.8803,26.8803,26.832,26.832,100744.0
2018-11-05 11:25:00,27.78,27.78,27.74,27.74,25820.0,26.861,26.861,26.8223,26.8223,25820.0
2018-11-05 11:30:00,27.73,27.74,27.71,27.73,100836.0,26.8126,26.8223,26.7933,26.8126,100836.0
2018-11-05 11:35:00,27.72,27.75,27.72,27.74,23500.0,26.803,26.832,26.803,26.8223,23500.0
2018-11-05 11:40:00,27.74,27.78,27.69,27.71,48600.0,26.8223,26.861,26.774,26.7933,48600.0
2018-11-05 11:45:00,27.71,27.74,27.7,27.74,25288.0,26.7933,26.8223,26.7836,26.8223,25288.0
2018-11-05 11:50:00,27.74,27.83,27.73,27.82,46620.0,26.8223,26.9093,26.8126,26.8997,46620.0
2018-11-05 11:55:00,27.8,27.83,27.8,27.83,7000.0,26.8803,26.9093,26.8803,26.9093,7000.0
2018-11-05 12:00:00,27.83,27.85,27.8,27.8,42320.0,26.9093,26.9287,26.8803,26.8803,42320.0
2018-11-05 12:05:00,27.79,27.8,27.75,27.76,85912.0,26.8707,26.8803,26.832,26.8417,85912.0
2018-11-05 12:10:00,27.75,27.81,27.74,27.81,22880.0,26.832,26.89,26.8223,26.89,22880.0
2018-11-05 12:15:00,27.79,27.79,27.73,27.75,55520.0,26.8707,26.8707,26.8126,26.832,55520.0
2018-11-05 12:20:00,27.75,27.81,27.75,27.81,35800.0,26.832,26.89,26.832,26.89,35800.0
2018-11-05 12:25:00,27.8,27.83,27.77,27.78,90304.0,26.8803,26.9093,26.8513,26.861,90304.0
2018-11-05 12:30:00,27.78,27.79,27.75,27.76,27824.0,26.861,26.8707,26.832,26.8417,27824.0
2018-11-05 12:35:00,27.76,27.76,27.72,27.74,11996.0,26.8417,26.8417,26.803,26.8223,11996.0
2018-11-05 12:40:00,27.72,27.72,27.71,27.71,5344.0,26.803,26.803,26.7933,26.7933,5344.0
2018-11-05 12:45:00,27.71,27.71,27.68,27.7,5624.0,26.7933,26.7933,26.7643,26.7836,5624.0
2018-11-05 12:50:00,27.72,27.72,27.71,27.71,12296.0,26.803,26.803,26.7933,26.7933,12296.0
2018-11-05 12:55:00,27.71,27.74,27.71,27.73,4300.0,26.7933,26.8223,26.7933,26.8126,4300.0
2018-11-05 13:00:00,27.74,27.74,27.72,27.73,4880.0,26.8223,26.8223,26.803,26.8126,4880.0
2018-11-05 13:05:00,27.73,27.74,27.73,27.74,1992.0,26.8126,26.8223,26.8126,26.8223,1992.0
2018-11-05 13:10:00,27.75,27.75,27.71,27.75,14400.0,26.832,26.832,26.7933,26.832,14400.0
2018-11-05 13:15:00,27.76,27.78,27.72,27.76,52068.0,26.8417,26.861,26.803,26.8417,52068.0
2018-11-05 13:20:00,27.76,27.78,27.76,27.76,10400.0,26.8417,26.861,26.8417,26.8417,10400.0
2018-11-05 13:25:00,27.78,27.78,27.77,27.77,3680.0,26.861,26.861,26.8513,26.8513,3680.0
2018-11-05 13:30:00,27.79,27.8,27.76,27.77,18800.0,26.8707,26.8803,26.8417,26.8513,18800.0
2018-11-05 13:35:00,27.78,27.83,27.76,27.82,23600.0,26.861,26.9093,26.8417,26.8997,23600.0
2018-11-05 13:40:00,27.83,27.84,27.82,27.82,11800.0,26.9093,26.919,26.8997,26.8997,11800.0
2018-11-05 13:45:00,27.81,27.83,27.8,27.83,7432.0,26.89,26.9093,26.8803,26.9093,7432.0
2018-11-05 13:50:00,27.81,27.86,27.8,27.84,12500.0,26.89,26.9383,26.8803,26.919,12500.0
2018-11-05 13:55:00,27.85,27.86,27.85,27.85,46408.0,26.9287,26.9383,26.9287,26.9287,46408.0
2018-11-05 14:00:00,27.85,27.86,27.81,27.81,43008.0,26.9287,26.9383,26.89,26.89,43008.0
2018-11-05 14:05:00,27.82,27.84,27.8,27.84,53408.0,26.8997,26.919,26.8803,26.919,53408.0
2018-11-05 14:10:00,27.84,27.86,27.83,27.86,10868.0,26.919,26.9383,26.9093,26.9383,10868.0
2018-11-05 14:15:00,27.86,27.94,27.84,27.93,34760.0,26.9383,27.0157,26.919,27.006,34760.0
2018-11-05 14:20:00,27.93,28.0,27.93,28.0,114968.0,27.006,27.0737,27.006,27.0737,114968.0
2018-11-05 14:25:00,27.99,28.01,27.97,28.01,63136.0,27.064,27.0834,27.0447,27.0834,63136.0
2018-11-05 14:30:00,27.99,27.99,27.97,27.98,16540.0,27.064,27.064,27.0447,27.0544,16540.0
2018-11-05 14:35:00,27.96,27.97,27.95,27.96,56676.0,27.035,27.0447,27.0254,27.035,56676.0
2018-11-05 14:40:00,27.98,28.03,27.98,28.03,22648.0,27.0544,27.1027,27.0544,27.1027,22648.0
2018-11-05 14:45:00,28.04,28.07,28.02,28.04,32608.0,27.1124,27.1414,27.0931,27.1124,32608.0
2018-11-05 14:50:00,28.06,28.08,28.05,28.05,47204.0,27.1317,27.1511,27.1221,27.1221,47204.0
2018-11-05 14:55:00,28.05,28.05,28.02,28.02,15524.0,27.1221,27.1221,27.0931,27.0931,15524.0
2018-11-05 15:00:00,28.04,28.04,28.0,28.01,62536.0,27.1124,27.1124,27.0737,27.0834,62536.0
2018-11-05 15:05:00,28.02,28.06,28.0,28.0,91848.0,27.0931,27.1317,27.0737,27.0737,91848.0
2018-11-05 15:10:00,28.05,28.07,28.04,28.05,25720.0,27.1221,27.1414,27.1124,27.1221,25720.0
2018-11-05 15:15:00,28.05,28.05,27.96,27.98,53548.0,27.1221,27.1221,27.035,27.0544,53548.0
2018-11-05 15:20:00,27.99,27.99,27.91,27.92,71204.0,27.064,27.064,26.9867,26.9964,71204.0
2018-11-05 15:25:00,27.9,27.94,27.85,27.94,234348.0,26.977,27.0157,26.9287,27.0157,234348.0
2018-11-05 15:30:00,27.93,27.93,27.88,27.92,35896.0,27.006,27.006,26.9577,26.9964,35896.0
2018-11-05 15:35:00,27.94,27.96,27.91,27.94,50544.0,27.0157,27.035,26.9867,27.0157,50544.0
2018-11-05 15:40:00,27.94,27.95,27.92,27.95,28176.0,27.0157,27.0254,26.9964,27.0254,28176.0
2018-11-05 15:45:00,27.94,27.95,27.89,27.93,135508.0,27.0157,27.0254,26.9674,27.006,135508.0
2018-11-05 15:50:00,27.93,27.95,27.9,27.95,59588.0,27.006,27.0254,26.977,27.0254,59588.0
2018-11-05 15:55:00,27.96,28.0,27.93,27.96,149388.0,27.035,27.0737,27.006,27.035,149388.0
2018-11-06 09:30:00,27.94,28.06,27.93,28.05,244848.0,27.0157,27.1317,27.006,27.1221,244848.0
2018-11-06 09:35:00,28.05,28.11,28.05,28.11,85776.0,27.1221,27.1801,27.1221,27.1801,85776.0
2018-11-06 09:40:00,28.14,28.19,28.13,28.15,134420.0,27.2091,27.2574,27.1994,27.2188,134420.0
2018-11-06 09:45:00,28.17,28.23,28.17,28.22,264572.0,27.2381,27.2961,27.2381,27.2864,264572.0
2018-11-06 09:50:00,28.21,28.21,28.18,28.2,65724.0,27.2768,27.2768,27.2478,27.2671,65724.0
2018-11-06 09:55:00,28.21,28.24,28.19,28.2,248992.0,27.2768,27.3058,27.2574,27.2671,248992.0
2018-11-06 10:00:00,28.21,28.21,28.15,28.18,103340.0,27.2768,27.2768,27.2188,27.2478,103340.0
2018-11-06 10:05:00,28.14,28.15,28.12,28.15,41988.0,27.2091,27.2188,27.1897,27.2188,41988.0
2018-11-06 10:10:00,28.14,28.17,28.13,28.17,15180.0,27.2091,27.2381,27.1994,27.2381,15180.0
2018-11-06 10:15:00,28.18,28.18,28.13,28.13,25880.0,27.2478,27.2478,27.1994,27.1994,25880.0
2018-11-06 10:20:00,28.15,28.19,28.15,28.18,11832.0,27.2188,27.2574,27.2188,27.2478,11832.0
2018-11-06 10:25:00,28.21,28.21,28.15,28.16,28976.0,27.2768,27.2768,27.2188,27.2284,28976.0
2018-11-06 10:30:00,28.15,28.17,28.13,28.17,25860.0,27.2188,27.2381,27.1994,27.2381,25860.0
2018-11-06 10:35:00,28.14,28.15,28.06,28.08,21612.0,27.2091,27.2188,27.1317,27.1511,21612.0
2018-11-06 10:40:00,28.06,28.14,28.05,28.14,121340.0,27.1317,27.2091,27.1221,27.2091,121340.0
2018-11-06 10:45:00,28.16,28.19,28.15,28.17,23984.0,27.2284,27.2574,27.2188,27.2381,23984.0
2018-11-06 10:50:00,28.18,28.18,28.13,28.16,40720.0,27.2478,27.2478,27.1994,27.2284,40720.0
2018-11-06 10:55:00,28.18,28.18,28.14,28.14,49732.0,27.2478,27.2478,27.2091,27.2091,49732.0
2018-11-06 11:00:00,28.16,28.16,28.1,28.11,16372.0,27.2284,27.2284,27.1704,27.1801,16372.0
2018-11-06 11:05:00,28.1,28.15,28.1,28.14,12200.0,27.1704,27.2188,27.1704,27.2091,12200.0
2018-11-06 11:10:00,28.12,28.23,28.08,28.22,83708.0,27.1897,27.2961,27.1511,27.2864,83708.0
2018-11-06 11:15:00,28.23,28.23,28.19,28.19,6800.0,27.2961,27.2961,27.2574,27.2574,6800.0
2018-11-06 11:20:00,28.16,28.16,28.11,28.13,37804.0,27.2284,27.2284,27.1801,27.1994,37804.0
2018-11-06 11:25:00,28.13,28.16,28.11,28.14,31020.0,27.1994,27.2284,27.1801,27.2091,31020.0
2018-11-06 11:30:00,28.13,28.13,28.09,28.11,15800.0,27.1994,27.1994,27.1607,27.1801,15800.0
2018-11-06 11:35:00,28.08,28.15,28.08,28.15,26920.0,27.1511,27.2188,27.1511,27.2188,26920.0
2018-11-06 11:40:00,28.14,28.14,28.13,28.14,4000.0,27.2091,27.2091,27.1994,27.2091,4000.0
2018-11-06 11:45:00,28.15,28.15,28.13,28.13,20400.0,27.2188,27.2188,27.1994,27.1994,20400.0
2018-11-06 11:50:00,28.14,28.16,28.12,28.12,61000.0,27.2091,27.2284,27.1897,27.1897,61000.0
2018-11-06 11:55:00,28.15,28.18,28.13,28.16,45360.0,27.2188,27.2478,27.1994,27.2284,45360.0
2018-11-06 12:00:00,28.14,28.16,28.14,28.16,16856.0,27.2091,27.2284,27.2091,27.2284,16856.0
2018-11-06 12:05:00,28.16,28.22,28.16,28.17,33500.0,27.2284,27.2864,27.2284,27.2381,33500.0
2018-11-06 12:10:00,28.19,28.19,28.17,28.18,13120.0,27.2574,27.2574,27.2381,27.2478,13120.0
2018-11-06 12:15:00,28.16,28.17,28.16,28.17,8992.0,27.2284,27.2381,27.2284,27.2381,8992.0
2018-11-06 12:20:00,28.19,28.19,28.16,28.16,10000.0,27.2574,27.2574,27.2284,27.2284,10000.0
2018-11-06 12:25:00,28.16,28.16,28.16,28.16,0.0,27.2284,27.2284,27.2284,27.2284,0.0
2018-11-06 12:30:00,28.19,28.22,28.18,28.21,10520.0,27.2574,27.2864,27.2478,27.2768,10520.0
2018-11-06 12:35:00,28.21,28.24,28.21,28.23,120188.0,27.2768,27.3058,27.2768,27.2961,120188.0
2018-11-06 12:40:00,28.25,28.28,28.25,28.27,156300.0,27.3154,27.3445,27.3154,27.3348,156300.0
2018-11-06 12:45:00,28.26,28.27,28.24,28.24,21776.0,27.3251,27.3348,27.3058,27.3058,21776.0
2018-11-06 12:50:00,28.25,28.25,28.22,28.22,32580.0,27.3154,27.3154,27.2864,27.2864,32580.0
2018-11-06 12:55:00,28.22,28.23,28.22,28.22,50160.0,27.2864,27.2961,27.2864,27.2864,50160.0
2018-11-06 13:00:00,28.23,28.25,28.23,28.25,19316.0,27.2961,27.3154,27.2961,27.3154,19316.0
2018-11-06 13:05:00,28.24,28.26,28.23,28.25,22600.0,27.3058,27.3251,27.2961,27.3154,22600.0
2018-11-06 13:10:00,28.25,28.25,28.24,28.24,5376.0,27.3154,27.3154,27.3058,27.3058,5376.0
2018-11-06 13:15:00,28.25,28.26,28.25,28.25,21280.0,27.3154,27.3251,27.3154,27.3154,21280.0
2018-11-06 13:20:00,28.25,28.25,28.22,28.24,23572.0,27.3154,27.3154,27.2864,27.3058,23572.0
2018-11-06 13:25:00,28.24,28.24,28.2,28.2,27468.0,27.3058,27.3058,27.2671,27.2671,27468.0
2018-11-06 13:30:00,28.2,28.2,28.18,28.2,32636.0,27.2671,27.2671,27.2478,27.2671,32636.0
2018-11-06 13:35:00,28.22,28.22,28.21,28.22,4520.0,27.2864,27.2864,27.2768,27.2864,4520.0
2018-11-06 13:40:00,28.22,28.23,28.2,28.2,13400.0,27.2864,27.2961,27.2671,27.2671,13400.0
2018-11-06 13:45:00,28.22,28.22,28.2,28.2,7824.0,27.2864,27.2864,27.2671,27.2671,7824.0
2018-11-06 13:50:00,28.21,28.24,28.21,28.22,6800.0,27.2768,27.3058,27.2768,27.2864,6800.0
2018-11-06 13:55:00,28.24,28.24,28.22,28.23,51832.0,27.3058,27.3058,27.2864,27.2961,51832.0
2018-11-06 14:00:00,28.23,28.23,28.15,28.17,93104.0,27.2961,27.2961,27.2188,27.2381,93104.0
2018-11-06 14:05:00,28.16,28.18,28.16,28.18,18424.0,27.2284,27.2478,27.2284,27.2478,18424.0
2018-11-06 14:10:00,28.18,28.19,28.16,28.17,130900.0,27.2478,27.2574,27.2284,27.2381,130900.0
2018-11-06 14:15:00,28.17,28.17,28.12,28.15,29468.0,27.2381,27.2381,27.1897,27.2188,29468.0
2018-11-06 14:20:00,28.12,28.12,28.11,28.11,58100.0,27.1897,27.1897,27.1801,27.1801,58100.0
2018-11-06 14:25:00,28.1,28.1,27.98,28.0,225556.0,27.1704,27.1704,27.0544,27.0737,225556.0
2018-11-06 14:30:00,27.97,28.04,27.97,28.02,300688.0,27.0447,27.1124,27.0447,27.0931,300688.0
2018-11-06 14:35:00,28.02,28.07,28.02,28.06,69796.0,27.0931,27.1414,27.0931,27.1317,69796.0
2018-11-06 14:40:00,28.04,28.06,28.03,28.06,16576.0,27.1124,27.1317,27.1027,27.1317,16576.0
2018-11-06 14:45:00,28.05,28.09,28.05,28.08,32136.0,27.1221,27.1607,27.1221,27.1511,32136.0
2018-11-06 14:50:00,28.09,28.11,28.06,28.06,76592.0,27.1607,27.1801,27.1317,27.1317,76592.0
2018-11-06 14:55:00,28.06,28.1,28.06,28.07,49276.0,27.1317,27.1704,27.1317,27.1414,49276.0
2018-11-06 15:00:00,28.05,28.11,28.03,28.08,28836.0,27.1221,27.1801,27.1027,27.1511,28836.0
2018-11-06 15:05:00,28.1,28.12,28.09,28.1,20332.0,27.1704,27.1897,27.1607,27.1704,20332.0
2018-11-06 15:10:00,28.12,28.16,28.11,28.12,25532.0,27.1897,27.2284,27.1801,27.1897,25532.0
2018-11-06 15:15:00,28.14,28.14,28.14,28.14,12820.0,27.2091,27.2091,27.2091,27.2091,12820.0
2018-11-06 15:20:00,28.14,28.2,28.11,28.18,47652.0,27.2091,27.2671,27.1801,27.2478,47652.0
2018-11-06 15:25:00,28.17,28.17,28.14,28.17,19884.0,27.2381,27.2381,27.2091,27.2381,19884.0
2018-11-06 15:30:00,28.17,28.18,28.15,28.15,21148.0,27.2381,27.2478,27.2188,27.2188,21148.0
2018-11-06 15:35:00,28.16,28.2,28.14,28.14,33056.0,27.2284,27.2671,27.2091,27.2091,33056.0
2018-11-06 15:40:00,28.16,28.16,28.13,28.13,24076.0,27.2284,27.2284,27.1994,27.1994,24076.0
2018-11-06 15:45:00,28.11,28.18,28.09,28.15,92688.0,27.1801,27.2478,27.1607,27.2188,92688.0
2018-11-06 15:50:00,28.18,28.28,28.17,28.27,219120.0,27.2478,27.3445,27.2381,27.3348,219120.0
2018-11-06 15:55:00,28.27,28.34,28.27,28.3,267184.0,27.3348,27.4025,27.3348,27.3638,267184.0
2018-11-07 09:30:00,28.79,28.87,28.78,28.86,527788.0,27.8376,27.9149,27.8279,27.9053,527788.0
2018-11-07 09:35:00,28.87,28.98,28.86,28.96,334400.0,27.9149,28.0213,27.9053,28.002,334400.0
2018-11-07 09:40:00,28.97,28.97,28.86,28.89,204320.0,28.0116,28.0116,27.9053,27.9343,204320.0
2018-11-07 09:45:00,28.89,28.9,28.81,28.85,91700.0,27.9343,27.9439,27.8569,27.8956,91700.0
2018-11-07 09:50:00,28.85,28.88,28.76,28.78,170928.0,27.8956,27.9246,27.8086,27.8279,170928.0
2018-11-07 09:55:00,28.78,28.81,28.77,28.77,98668.0,27.8279,27.8569,27.8182,27.8182,98668.0
2018-11-07 10:00:00,28.77,28.85,28.76,28.76,100160.0,27.8182,27.8956,27.8086,27.8086,100160.0
2018-11-07 10:05:00,28.76,28.76,28.71,28.74,197744.0,27.8086,27.8086,27.7602,27.7892,197744.0
2018-11-07 10:10:00,28.76,28.84,28.75,28.84,83956.0,27.8086,27.8859,27.7989,27.8859,83956.0
2018-11-07 10:15:00,28.83,28.88,28.8,28.8,164816.0,27.8763,27.9246,27.8472,27.8472,164816.0
2018-11-07 10:20:00,28.8,28.86,28.76,28.84,119532.0,27.8472,27.9053,27.8086,27.8859,119532.0
2018-11-07 10:25:00,28.86,28.9,28.86,28.89,132588.0,27.9053,27.9439,27.9053,27.9343,132588.0
2018-11-07 10:30:00,28.9,28.95,28.89,28.95,151628.0,27.9439,27.9923,27.9343,27.9923,151628.0
2018-11-07 10:35:00,28.95,29.05,28.95,29.05,274164.0,27.9923,28.089,27.9923,28.089,274164.0
2018-11-07 10:40:00,29.05,29.07,29.02,29.05,125068.0,28.089,28.1083,28.06,28.089,125068.0
2018-11-07 10:45:00,29.05,29.08,29.01,29.01,149764.0,28.089,28.118,28.0503,28.0503,149764.0
2018-11-07 10:50:00,29.01,29.09,29.0,29.02,138928.0,28.0503,28.1277,28.0406,28.06,138928.0
2018-11-07 10:55:00,29.01,29.05,29.0,29.02,82960.0,28.0503,28.089,28.0406,28.06,82960.0
2018-11-07 11:00:00,29.02,29.03,28.97,29.02,132056.0,28.06,28.0696,28.0116,28.06,132056.0
2018-11-07 11:05:00,29.01,29.08,29.0,29.06,49864.0,28.0503,28.118,28.0406,28.0986,49864.0
2018-11-07 11:10:00,29.05,29.09,29.05,29.07,111268.0,28.089,28.1277,28.089,28.1083,111268.0
2018-11-07 11:15:00,29.06,29.09,29.01,29.04,44736.0,28.0986,28.1277,28.0503,28.0793,44736.0
2018-11-07 11:20:00,29.03,29.03,28.99,29.01,93520.0,28.0696,28.0696,28.031,28.0503,93520.0
2018-11-07 11:25:00,29.01,29.02,28.99,29.0,109332.0,28.0503,28.06,28.031,28.0406,109332.0
2018-11-07 11:30:00,29.0,29.05,29.0,29.03,14360.0,28.0406,28.089,28.0406,28.0696,14360.0
2018-11-07 11:35:00,29.04,29.06,29.03,29.06,52328.0,28.0793,28.0986,28.0696,28.0986,52328.0
2018-11-07 11:40:00,29.06,29.06,29.03,29.03,35776.0,28.0986,28.0986,28.0696,28.0696,35776.0
2018-11-07 11:45:00,29.04,29.07,29.03,29.07,24500.0,28.0793,28.1083,28.0696,28.1083,24500.0
2018-11-07 11:50:00,29.06,29.13,29.05,29.13,118048.0,28.0986,28.1663,28.089,28.1663,118048.0
2018-11-07 11:55:00,29.15,29.19,29.12,29.18,125276.0,28.1857,28.2243,28.1567,28.2147,125276.0
2018-11-07 12:00:00,29.18,29.2,29.18,29.2,102840.0,28.2147,28.234,28.2147,28.234,102840.0
2018-11-07 12:05:00,29.2,29.2,29.18,29.2,38124.0,28.234,28.234,28.2147,28.234,38124.0
2018-11-07 12:10:00,29.18,29.19,29.17,29.18,50924.0,28.2147,28.2243,28.205,28.2147,50924.0
2018-11-07 12:15:00,29.17,29.17,29.15,29.15,41060.0,28.205,28.205,28.1857,28.1857,41060.0
2018-11-07 12:20:00,29.16,29.16,29.13,29.16,61828.0,28.1953,28.1953,28.1663,28.1953,61828.0
2018-11-07 12:25:00,29.16,29.16,29.13,29.13,31284.0,28.1953,28.1953,28.1663,28.1663,31284.0
2018-11-07 12:30:00,29.14,29.17,29.13,29.16,59176.0,28.176,28.205,28.1663,28.1953,59176.0
2018-11-07 12:35:00,29.18,29.18,29.14,29.15,22440.0,28.2147,28.2147,28.176,28.1857,22440.0
2018-11-07 12:40:00,29.15,29.16,29.13,29.14,49416.0,28.1857,28.1953,28.1663,28.176,49416.0
2018-11-07 12:45:00,29.12,29.18,29.12,29.16,66480.0,28.1567,28.2147,28.1567,28.1953,66480.0
2018-11-07 12:50:00,29.18,29.21,29.17,29.2,12664.0,28.2147,28.2437,28.205,28.234,12664.0
2018-11-07 12:55:00,29.22,29.23,29.21,29.21,110968.0,28.2534,28.263,28.2437,28.2437,110968.0
2018-11-07 13:00:00,29.22,29.26,29.21,29.21,121516.0,28.2534,28.292,28.2437,28.2437,121516.0
2018-11-07 13:05:00,29.21,29.24,29.2,29.24,26600.0,28.2437,28.2727,28.234,28.2727,26600.0
2018-11-07 13:10:00,29.23,29.25,29.2,29.22,47372.0,28.263,28.2824,28.234,28.2534,47372.0
2018-11-07 13:15:00,29.2,29.23,29.19,29.22,99888.0,28.234,28.263,28.2243,28.2534,99888.0
2018-11-07 13:20:00,29.23,29.23,29.21,29.21,14760.0,28.263,28.263,28.2437,28.2437,14760.0
2018-11-07 13:25:00,29.22,29.24,29.22,29.24,12124.0,28.2534,28.2727,28.2534,28.2727,12124.0
2018-11-07 13:30:00,29.24,29.25,29.19,29.19,41332.0,28.2727,28.2824,28.2243,28.2243,41332.0
2018-11-07 13:35:00,29.19,29.21,29.19,29.19,32672.0,28.2243,28.2437,28.2243,28.2243,32672.0
2018-11-07 13:40:00,29.19,29.21,29.15,29.16,58308.0,28.2243,28.2437,28.1857,28.1953,58308.0
2018-11-07 13:45:00,29.15,29.15,29.13,29.13,23300.0,28.1857,28.1857,28.1663,28.1663,23300.0
2018-11-07 13:50:00,29.13,29.14,29.11,29.11,37976.0,28.1663,28.176,28.147,28.147,37976.0
2018-11-07 13:55:00,29.11,29.16,29.11,29.15,17772.0,28.147,28.1953,28.147,28.1857,17772.0
2018-11-07 14:00:00,29.15,29.2,29.15,29.19,200072.0,28.1857,28.234,28.1857,28.2243,200072.0
2018-11-07 14:05:00,29.21,29.25,29.2,29.24,61056.0,28.2437,28.2824,28.234,28.2727,61056.0
2018-11-07 14:10:00,29.25,29.3,29.25,29.26,94132.0,28.2824,28.3307,28.2824,28.292,94132.0
2018-11-07 14:15:00,29.29,29.29,29.26,29.27,16716.0,28.321,28.321,28.292,28.3017,16716.0
2018-11-07 14:20:00,29.28,29.3,29.28,29.3,32800.0,28.3114,28.3307,28.3114,28.3307,32800.0
2018-11-07 14:25:00,29.29,29.32,29.29,29.31,123392.0,28.321,28.35,28.321,28.3404,123392.0
2018-11-07 14:30:00,29.3,29.35,29.3,29.33,44832.0,28.3307,28.3791,28.3307,28.3597,44832.0
2018-11-07 14:35:00,29.33,29.39,29.33,29.37,144108.0,28.3597,28.4177,28.3597,28.3984,144108.0
2018-11-07 14:40:00,29.38,29.39,29.31,29.32,149148.0,28.4081,28.4177,28.3404,28.35,149148.0
2018-11-07 14:45:00,29.32,29.34,29.27,29.29,97984.0,28.35,28.3694,28.3017,28.321,97984.0
2018-11-07 14:50:00,29.29,29.32,29.29,29.31,94480.0,28.321,28.35,28.321,28.3404,94480.0
2018-11-07 14:55:00,29.3,29.33,29.29,29.32,58144.0,28.3307,28.3597,28.321,28.35,58144.0
2018-11-07 15:00:00,29.33,29.36,29.32,29.33,110476.0,28.3597,28.3887,28.35,28.3597,110476.0
2018-11-07 15:05:00,29.34,29.37,29.34,29.35,31660.0,28.3694,28.3984,28.3694,28.3791,31660.0
2018-11-07 15:10:00,29.36,29.43,29.34,29.41,99580.0,28.3887,28.4564,28.3694,28.4371,99580.0
2018-11-07 15:15:00,29.41,29.41,29.38,29.39,73784.0,28.4371,28.4371,28.4081,28.4177,73784.0
2018-11-07 15:20:00,29.4,29.4,29.37,29.4,22320.0,28.4274,28.4274,28.3984,28.4274,22320.0
2018-11-07 15:25:00,29.4,29.45,29.4,29.44,115880.0,28.4274,28.4757,28.4274,28.4661,115880.0
2018-11-07 15:30:00,29.44,29.48,29.41,29.47,124796.0,28.4661,28.5048,28.4371,28.4951,124796.0
2018-11-07 15:35:00,29.47,29.48,29.43,29.43,142528.0,28.4951,28.5048,28.4564,28.4564,142528.0
2018-11-07 15:40:00,29.43,29.45,29.39,29.4,96964.0,28.4564,28.4757,28.4177,28.4274,96964.0
2018-11-07 15:45:00,29.4,29.44,29.38,29.4,86016.0,28.4274,28.4661,28.4081,28.4274,86016.0
2018-11-07 15:50:00,29.41,29.46,29.41,29.45,72576.0,28.4371,28.4854,28.4371,28.4757,72576.0
2018-11-07 15:55:00,29.45,29.53,29.45,29.5,348332.0,28.4757,28.5531,28.4757,28.5241,348332.0
2018-11-08 09:30:00,29.33,29.39,29.32,29.35,490060.0,28.3597,28.4177,28.35,28.3791,490060.0
2018-11-08 09:35:00,29.36,29.43,29.33,29.41,159972.0,28.3887,28.4564,28.3597,28.4371,159972.0
2018-11-08 09:40:00,29.41,29.45,29.4,29.41,65024.0,28.4371,28.4757,28.4274,28.4371,65024.0
2018-11-08 09:45:00,29.41,29.49,29.41,29.48,97744.0,28.4371,28.5144,28.4371,28.5048,97744.0
2018-11-08 09:50:00,29.45,29.49,29.45,29.47,407868.0,28.4757,28.5144,28.4757,28.4951,407868.0
2018-11-08 09:55:00,29.48,29.5,29.45,29.48,98528.0,28.5048,28.5241,28.4757,28.5048,98528.0
2018-11-08 10:00:00,29.47,29.5,29.46,29.5,20240.0,28.4951,28.5241,28.4854,28.5241,20240.0
2018-11-08 10:05:00,29.49,29.5,29.4,29.4,101156.0,28.5144,28.5241,28.4274,28.4274,101156.0
2018-11-08 10:10:00,29.42,29.43,29.33,29.33,132396.0,28.4467,28.4564,28.3597,28.3597,132396.0
2018-11-08 10:15:00,29.34,29.38,29.33,29.35,49716.0,28.3694,28.4081,28.3597,28.3791,49716.0
2018-11-08 10:20:00,29.37,29.39,29.33,29.34,29304.0,28.3984,28.4177,28.3597,28.3694,29304.0
2018-11-08 10:25:00,29.35,29.39,29.34,29.37,29944.0,28.3791,28.4177,28.3694,28.3984,29944.0
2018-11-08 10:30:00,29.35,29.42,29.35,29.41,51708.0,28.3791,28.4467,28.3791,28.4371,51708.0
2018-11-08 10:35:00,29.4,29.45,29.38,29.44,77404.0,28.4274,28.4757,28.4081,28.4661,77404.0
2018-11-08 10:40:00,29.43,29.43,29.36,29.36,26280.0,28.4564,28.4564,28.3887,28.3887,26280.0
2018-11-08 10:45:00,29.37,29.39,29.36,29.39,20188.0,28.3984,28.4177,28.3887,28.4177,20188.0
2018-11-08 10:50:00,29.41,29.45,29.41,29.43,33908.0,28.4371,28.4757,28.4371,28.4564,33908.0
2018-11-08 10:55:00,29.43,29.45,29.43,29.43,10104.0,28.4564,28.4757,28.4564,28.4564,10104.0
2018-11-08 11:00:00,29.42,29.46,29.42,29.46,34724.0,28.4467,28.4854,28.4467,28.4854,34724.0
2018-11-08 11:05:00,29.47,29.49,29.45,29.48,41748.0,28.4951,28.5144,28.4757,28.5048,41748.0
2018-11-08 11:10:00,29.48,29.48,29.46,29.46,20424.0,28.5048,28.5048,28.4854,28.4854,20424.0
2018-11-08 11:15:00,29.45,29.47,29.45,29.47,11000.0,28.4757,28.4951,28.4757,28.4951,11000.0
2018-11-08 11:20:00,29.46,29.46,29.39,29.39,12200.0,28.4854,28.4854,28.4177,28.4177,12200.0
2018-11-08 11:25:00,29.41,29.45,29.41,29.45,73000.0,28.4371,28.4757,28.4371,28.4757,73000.0
2018-11-08 11:30:00,29.45,29.51,29.45,29.51,44404.0,28.4757,28.5338,28.4757,28.5338,44404.0
2018-11-08 11:35:00,29.48,29.49,29.47,29.48,13312.0,28.5048,28.5144,28.4951,28.5048,13312.0
2018-11-08 11:40:00,29.49,29.53,29.48,29.49,35952.0,28.5144,28.5531,28.5048,28.5144,35952.0
2018-11-08 11:45:00,29.49,29.53,29.49,29.52,10228.0,28.5144,28.5531,28.5144,28.5434,10228.0
2018-11-08 11:50:00,29.52,29.52,29.48,29.48,5712.0,28.5434,28.5434,28.5048,28.5048,5712.0
2018-11-08 11:55:00,29.48,29.49,29.48,29.49,24848.0,28.5048,28.5144,28.5048,28.5144,24848.0
2018-11-08 12:00:00,29.48,29.5,29.48,29.5,3292.0,28.5048,28.5241,28.5048,28.5241,3292.0
2018-11-08 12:05:00,29.53,29.53,29.49,29.49,4200.0,28.5531,28.5531,28.5144,28.5144,4200.0
2018-11-08 12:10:00,29.5,29.54,29.5,29.52,16380.0,28.5241,28.5628,28.5241,28.5434,16380.0
2018-11-08 12:15:00,29.53,29.55,29.52,29.53,14076.0,28.5531,28.5724,28.5434,28.5531,14076.0
2018-11-08 12:20:00,29.54,29.54,29.53,29.53,11920.0,28.5628,28.5628,28.5531,28.5531,11920.0
2018-11-08 12:25:00,29.52,29.52,29.5,29.5,7928.0,28.5434,28.5434,28.5241,28.5241,7928.0
2018-11-08 12:30:00,29.47,29.49,29.47,29.48,10500.0,28.4951,28.5144,28.4951,28.5048,10500.0
2018-11-08 12:35:00,29.49,29.5,29.49,29.49,1200.0,28.5144,28.5241,28.5144,28.5144,1200.0
2018-11-08 12:40:00,29.51,29.51,29.5,29.5,14000.0,28.5338,28.5338,28.5241,28.5241,14000.0
2018-11-08 12:45:00,29.48,29.48,29.48,29.48,400.0,28.5048,28.5048,28.5048,28.5048,400.0
2018-11-08 12:50:00,29.47,29.48,29.44,29.44,15600.0,28.4951,28.5048,28.4661,28.4661,15600.0
2018-11-08 12:55:00,29.45,29.46,29.42,29.42,18800.0,28.4757,28.4854,28.4467,28.4467,18800.0
2018-11-08 13:00:00,29.42,29.45,29.42,29.43,173592.0,28.4467,28.4757,28.4467,28.4564,173592.0
2018-11-08 13:05:00,29.44,29.44,29.41,29.42,34076.0,28.4661,28.4661,28.4371,28.4467,34076.0
2018-11-08 13:10:00,29.41,29.43,29.41,29.41,16472.0,28.4371,28.4564,28.4371,28.4371,16472.0
2018-11-08 13:15:00,29.42,29.42,29.39,29.4,26576.0,28.4467,28.4467,28.4177,28.4274,26576.0
2018-11-08 13:20:00,29.4,29.4,29.35,29.38,27364.0,28.4274,28.4274,28.3791,28.4081,27364.0
2018-11-08 13:25:00,29.38,29.39,29.34,29.35,20752.0,28.4081,28.4177,28.3694,28.3791,20752.0
2018-11-08 13:30:00,29.34,29.34,29.32,29.33,34332.0,28.3694,28.3694,28.35,28.3597,34332.0
2018-11-08 13:35:00,29.35,29.36,29.34,29.35,11052.0,28.3791,28.3887,28.3694,28.3791,11052.0
2018-11-08 13:40:00,29.35,29.35,29.32,29.33,18080.0,28.3791,28.3791,28.35,28.3597,18080.0
2018-11-08 13:45:00,29.34,29.36,29.32,29.36,7380.0,28.3694,28.3887,28.35,28.3887,7380.0
2018-11-08 13:50:00,29.35,29.36,29.35,29.36,55100.0,28.3791,28.3887,28.3791,28.3887,55100.0
2018-11-08 13:55:00,29.36,29.41,29.36,29.41,46132.0,28.3887,28.4371,28.3887,28.4371,46132.0
2018-11-08 14:00:00,29.39,29.46,29.25,29.29,162648.0,28.4177,28.4854,28.2824,28.321,162648.0
2018-11-08 14:05:00,29.31,29.49,29.31,29.46,173408.0,28.3404,28.5144,28.3404,28.4854,173408.0
2018-11-08 14:10:00,29.45,29.46,29.42,29.43,51540.0,28.4757,28.4854,28.4467,28.4564,51540.0
2018-11-08 14:15:00,29.44,29.47,29.38,29.38,258308.0,28.4661,28.4951,28.4081,28.4081,258308.0
2018-11-08 14:20:00,29.39,29.42,29.38,29.4,68956.0,28.4177,28.4467,28.4081,28.4274,68956.0
2018-11-08 14:25:00,29.37,29.37,29.28,29.29,127880.0,28.3984,28.3984,28.3114,28.321,127880.0
2018-11-08 14:30:00,29.28,29.3,29.23,29.25,193248.0,28.3114,28.3307,28.263,28.2824,193248.0
2018-11-08 14:35:00,29.25,29.29,29.19,29.2,134364.0,28.2824,28.321,28.2243,28.234,134364.0
2018-11-08 14:40:00,29.19,29.2,29.13,29.17,177108.0,28.2243,28.234,28.1663,28.205,177108.0
2018-11-08 14:45:00,29.15,29.26,29.15,29.24,179032.0,28.1857,28.292,28.1857,28.2727,179032.0
2018-11-08 14:50:00,29.25,29.28,29.2,29.23,42728.0,28.2824,28.3114,28.234,28.263,42728.0
2018-11-08 14:55:00,29.24,29.3,29.24,29.25,37468.0,28.2727,28.3307,28.2727,28.2824,37468.0
2018-11-08 15:00:00,29.24,29.24,29.18,29.19,141796.0,28.2727,28.2727,28.2147,28.2243,141796.0
2018-11-08 15:05:00,29.19,29.28,29.19,29.27,85016.0,28.2243,28.3114,28.2243,28.3017,85016.0
2018-11-08 15:10:00,29.27,29.29,29.22,29.29,150244.0,28.3017,28.321,28.2534,28.321,150244.0
2018-11-08 15:15:00,29.29,29.34,29.27,29.31,164148.0,28.321,28.3694,28.3017,28.3404,164148.0
2018-11-08 15:20:00,29.31,29.32,29.27,29.31,46704.0,28.3404,28.35,28.3017,28.3404,46704.0
2018-11-08 15:25:00,29.3,29.31,29.23,29.24,214620.0,28.3307,28.3404,28.263,28.2727,214620.0
2018-11-08 15:30:00,29.23,29.27,29.2,29.25,156744.0,28.263,28.3017,28.234,28.2824,156744.0
2018-11-08 15:35:00,29.26,29.26,29.15,29.21,175104.0,28.292,28.292,28.1857,28.2437,175104.0
2018-11-08 15:40:00,29.2,29.25,29.2,29.25,42512.0,28.234,28.2824,28.234,28.2824,42512.0
2018-11-08 15:45:00,29.24,29.32,29.23,29.3,58708.0,28.2727,28.35,28.263,28.3307,58708.0
2018-11-08 15:50:00,29.3,29.36,29.28,29.3,169012.0,28.3307,28.3887,28.3114,28.3307,169012.0
2018-11-08 15:55:00,29.31,29.39,29.29,29.39,255936.0,28.3404,28.4177,28.321,28.4177,255936.0
2018-11-09 09:30:00,29.09,29.12,29.05,29.08,250164.0,28.1277,28.1567,28.089,28.118,250164.0
2018-11-09 09:35:00,29.07,29.1,28.99,29.0,155116.0,28.1083,28.1373,28.031,28.0406,155116.0
2018-11-09 09:40:00,29.0,29.02,28.91,28.96,218112.0,28.0406,28.06,27.9536,28.002,218112.0
2018-11-09 09:45:00,28.95,29.02,28.95,28.98,119028.0,27.9923,28.06,27.9923,28.0213,119028.0
2018-11-09 09:50:00,28.97,28.98,28.91,28.92,76748.0,28.0116,28.0213,27.9536,27.9633,76748.0
2018-11-09 09:55:00,28.92,28.97,28.89,28.96,101392.0,27.9633,28.0116,27.9343,28.002,101392.0
2018-11-09 10:00:00,29.0,29.0,28.89,28.89,91272.0,28.0406,28.0406,27.9343,27.9343,91272.0
2018-11-09 10:05:00,28.91,28.96,28.84,28.85,221316.0,27.9536,28.002,27.8859,27.8956,221316.0
2018-11-09 10:10:00,28.83,28.86,28.81,28.81,123700.0,27.8763,27.9053,27.8569,27.8569,123700.0
2018-11-09 10:15:00,28.79,28.83,28.78,28.81,59304.0,27.8376,27.8763,27.8279,27.8569,59304.0
2018-11-09 10:20:00,28.8,28.86,28.8,28.86,77512.0,27.8472,27.9053,27.8472,27.9053,77512.0
2018-11-09 10:25:00,28.85,28.93,28.85,28.93,80132.0,27.8956,27.9729,27.8956,27.9729,80132.0
2018-11-09 10:30:00,28.92,28.93,28.9,28.92,30616.0,27.9633,27.9729,27.9439,27.9633,30616.0
2018-11-09 10:35:00,28.95,28.99,28.92,28.98,72652.0,27.9923,28.031,27.9633,28.0213,72652.0
2018-11-09 10:40:00,28.97,28.98,28.94,28.94,52304.0,28.0116,28.0213,27.9826,27.9826,52304.0
2018-11-09 10:45:00,28.97,28.97,28.9,28.9,42116.0,28.0116,28.0116,27.9439,27.9439,42116.0
2018-11-09 10:50:00,28.89,28.89,28.84,28.86,43500.0,27.9343,27.9343,27.8859,27.9053,43500.0
2018-11-09 10:55:00,28.86,28.88,28.82,28.85,63144.0,27.9053,27.9246,27.8666,27.8956,63144.0
2018-11-09 11:00:00,28.86,28.93,28.82,28.83,35996.0,27.9053,27.9729,27.8666,27.8763,35996.0
2018-11-09 11:05:00,28.82,28.83,28.75,28.78,75612.0,27.8666,27.8763,27.7989,27.8279,75612.0
2018-11-09 11:10:00,28.78,28.84,28.78,28.81,67988.0,27.8279,27.8859,27.8279,27.8569,67988.0
2018-11-09 11:15:00,28.82,28.86,28.81,28.81,52592.0,27.8666,27.9053,27.8569,27.8569,52592.0
2018-11-09 11:20:00,28.84,28.89,28.84,28.85,33976.0,27.8859,27.9343,27.8859,27.8956,33976.0
2018-11-09 11:25:00,28.88,28.91,28.84,28.86,30888.0,27.9246,27.9536,27.8859,27.9053,30888.0
2018-11-09 11:30:00,28.92,28.92,28.86,28.86,12860.0,27.9633,27.9633,27.9053,27.9053,12860.0
2018-11-09 11:35:00,28.86,28.93,28.84,28.93,65916.0,27.9053,27.9729,27.8859,27.9729,65916.0
2018-11-09 11:40:00,28.87,28.88,28.81,28.84,54012.0,27.9149,27.9246,27.8569,27.8859,54012.0
2018-11-09 11:45:00,28.83,28.86,28.75,28.77,108556.0,27.8763,27.9053,27.7989,27.8182,108556.0
2018-11-09 11:50:00,28.75,28.76,28.72,28.74,68260.0,27.7989,27.8086,27.7699,27.7892,68260.0
2018-11-09 11:55:00,28.75,28.75,28.66,28.7,78620.0,27.7989,27.7989,27.7119,27.7506,78620.0
2018-11-09 12:00:00,28.69,28.75,28.69,28.72,97060.0,27.7409,27.7989,27.7409,27.7699,97060.0
2018-11-09 12:05:00,28.72,28.75,28.71,28.75,84128.0,27.7699,27.7989,27.7602,27.7989,84128.0
2018-11-09 12:10:00,28.75,28.77,28.67,28.68,14200.0,27.7989,27.8182,27.7216,27.7312,14200.0
2018-11-09 12:15:00,28.66,28.66,28.63,28.64,15064.0,27.7119,27.7119,27.6829,27.6925,15064.0
2018-11-09 12:20:00,28.65,28.71,28.63,28.7,80436.0,27.7022,27.7602,27.6829,27.7506,80436.0
2018-11-09 12:25:00,28.71,28.74,28.69,28.69,63040.0,27.7602,27.7892,27.7409,27.7409,63040.0
2018-11-09 12:30:00,28.69,28.76,28.67,28.75,75124.0,27.7409,27.8086,27.7216,27.7989,75124.0
2018-11-09 12:35:00,28.74,28.79,28.74,28.78,42584.0,27.7892,27.8376,27.7892,27.8279,42584.0
2018-11-09 12:40:00,28.77,28.81,28.76,28.78,36720.0,27.8182,27.8569,27.8086,27.8279,36720.0
2018-11-09 12:45:00,28.78,28.81,28.75,28.8,74772.0,27.8279,27.8569,27.7989,27.8472,74772.0
2018-11-09 12:50:00,28.79,28.79,28.77,28.79,91760.0,27.8376,27.8376,27.8182,27.8376,91760.0
2018-11-09 12:55:00,28.79,28.79,28.72,28.72,42172.0,27.8376,27.8376,27.7699,27.7699,42172.0
2018-11-09 13:00:00,28.7,28.72,28.68,28.72,207248.0,27.7506,27.7699,27.7312,27.7699,207248.0
2018-11-09 13:05:00,28.71,28.76,28.71,28.75,129676.0,27.7602,27.8086,27.7602,27.7989,129676.0
2018-11-09 13:10:00,28.75,28.75,28.7,28.7,16956.0,27.7989,27.7989,27.7506,27.7506,16956.0
2018-11-09 13:15:00,28.69,28.69,28.65,28.66,24496.0,27.7409,27.7409,27.7022,27.7119,24496.0
2018-11-09 13:20:00,28.66,28.68,28.65,28.67,45908.0,27.7119,27.7312,27.7022,27.7216,45908.0
2018-11-09 13:25:00,28.66,28.68,28.65,28.68,46656.0,27.7119,27.7312,27.7022,27.7312,46656.0
2018-11-09 13:30:00,28.67,28.67,28.6,28.62,71620.0,27.7216,27.7216,27.6539,27.6732,71620.0
2018-11-09 13:35:00,28.62,28.64,28.62,28.64,22172.0,27.6732,27.6925,27.6732,27.6925,22172.0
2018-11-09 13:40:00,28.6,28.67,28.6,28.64,68740.0,27.6539,27.7216,27.6539,27.6925,68740.0
2018-11-09 13:45:00,28.63,28.63,28.56,28.57,31544.0,27.6829,27.6829,27.6152,27.6249,31544.0
2018-11-09 13:50:00,28.58,28.6,28.58,28.59,21444.0,27.6345,27.6539,27.6345,27.6442,21444.0
2018-11-09 13:55:00,28.62,28.64,28.62,28.64,26332.0,27.6732,27.6925,27.6732,27.6925,26332.0
2018-11-09 14:00:00,28.61,28.67,28.6,28.66,29836.0,27.6635,27.7216,27.6539,27.7119,29836.0
2018-11-09 14:05:00,28.66,28.68,28.58,28.58,31400.0,27.7119,27.7312,27.6345,27.6345,31400.0
2018-11-09 14:10:00,28.59,28.59,28.53,28.56,146364.0,27.6442,27.6442,27.5862,27.6152,146364.0
2018-11-09 14:15:00,28.56,28.57,28.51,28.51,68712.0,27.6152,27.6249,27.5668,27.5668,68712.0
2018-11-09 14:20:00,28.52,28.53,28.49,28.53,92348.0,27.5765,27.5862,27.5475,27.5862,92348.0
2018-11-09 14:25:00,28.53,28.56,28.53,28.53,32872.0,27.5862,27.6152,27.5862,27.5862,32872.0
2018-11-09 14:30:00,28.56,28.63,28.55,28.63,45832.0,27.6152,27.6829,27.6055,27.6829,45832.0
2018-11-09 14:35:00,28.64,28.7,28.62,28.69,77108.0,27.6925,27.7506,27.6732,27.7409,77108.0
2018-11-09 14:40:00,28.7,28.75,28.7,28.7,89488.0,27.7506,27.7989,27.7506,27.7506,89488.0
2018-11-09 14:45:00,28.69,28.75,28.67,28.69,71340.0,27.7409,27.7989,27.7216,27.7409,71340.0
2018-11-09 14:50:00,28.7,28.81,28.7,28.79,77676.0,27.7506,27.8569,27.7506,27.8376,77676.0
2018-11-09 14:55:00,28.79,28.86,28.78,28.78,156824.0,27.8376,27.9053,27.8279,27.8279,156824.0
2018-11-09 15:00:00,28.79,28.82,28.75,28.79,86876.0,27.8376,27.8666,27.7989,27.8376,86876.0
2018-11-09 15:05:00,28.78,28.83,28.75,28.81,112744.0,27.8279,27.8763,27.7989,27.8569,112744.0
2018-11-09 15:10:00,28.81,28.87,28.77,28.86,143844.0,27.8569,27.9149,27.8182,27.9053,143844.0
2018-11-09 15:15:00,28.87,28.91,28.81,28.87,137188.0,27.9149,27.9536,27.8569,27.9149,137188.0
2018-11-09 15:20:00,28.86,28.98,28.83,28.96,123444.0,27.9053,28.0213,27.8763,28.002,123444.0
2018-11-09 15:25:00,28.96,28.96,28.91,28.91,49000.0,28.002,28.002,27.9536,27.9536,49000.0
2018-11-09 15:30:00,28.92,28.96,28.91,28.92,153012.0,27.9633,28.002,27.9536,27.9633,153012.0
2018-11-09 15:35:00,28.91,28.96,28.89,28.92,137200.0,27.9536,28.002,27.9343,27.9633,137200.0
2018-11-09 15:40:00,28.92,29.02,28.92,29.02,47920.0,27.9633,28.06,27.9633,28.06,47920.0
2018-11-09 15:45:00,29.01,29.04,28.86,28.88,286764.0,28.0503,28.0793,27.9053,27.9246,286764.0
2018-11-09 15:50:00,28.89,28.94,28.86,28.93,49288.0,27.9343,27.9826,27.9053,27.9729,49288.0
2018-11-09 15:55:00,28.95,28.95,28.84,28.84,332996.0,27.9923,27.9923,27.8859,27.8859,332996.0
2018-11-12 09:30:00,28.69,28.75,28.54,28.55,204744.0,27.7409,27.7989,27.5959,27.6055,204744.0
2018-11-12 09:35:00,28.53,28.56,28.47,28.48,226856.0,27.5862,27.6152,27.5282,27.5378,226856.0
2018-11-12 09:40:00,28.48,28.5,28.43,28.46,108088.0,27.5378,27.5572,27.4895,27.5185,108088.0
2018-11-12 09:45:00,28.45,28.47,28.41,28.42,51172.0,27.5088,27.5282,27.4702,27.4798,51172.0
2018-11-12 09:50:00,28.41,28.41,28.36,28.37,110912.0,27.4702,27.4702,27.4218,27.4315,110912.0
2018-11-12 09:55:00,28.37,28.42,28.36,28.38,184620.0,27.4315,27.4798,27.4218,27.4411,184620.0
2018-11-12 10:00:00,28.36,28.36,28.29,28.29,147244.0,27.4218,27.4218,27.3541,27.3541,147244.0
2018-11-12 10:05:00,28.29,28.36,28.27,28.34,212760.0,27.3541,27.4218,27.3348,27.4025,212760.0
2018-11-12 10:10:00,28.33,28.38,28.31,28.33,75512.0,27.3928,27.4411,27.3735,27.3928,75512.0
2018-11-12 10:15:00,28.31,28.35,28.3,28.31,110928.0,27.3735,27.4121,27.3638,27.3735,110928.0
2018-11-12 10:20:00,28.3,28.42,28.27,28.39,140052.0,27.3638,27.4798,27.3348,27.4508,140052.0
2018-11-12 10:25:00,28.39,28.43,28.39,28.41,117840.0,27.4508,27.4895,27.4508,27.4702,117840.0
2018-11-12 10:30:00,28.39,28.39,28.31,28.33,70156.0,27.4508,27.4508,27.3735,27.3928,70156.0
2018-11-12 10:35:00,28.34,28.39,28.27,28.3,87196.0,27.4025,27.4508,27.3348,27.3638,87196.0
2018-11-12 10:40:00,28.26,28.29,28.23,28.26,115068.0,27.3251,27.3541,27.2961,27.3251,115068.0
2018-11-12 10:45:00,28.25,28.25,28.21,28.22,78560.0,27.3154,27.3154,27.2768,27.2864,78560.0
2018-11-12 10:50:00,28.22,28.22,28.16,28.17,156664.0,27.2864,27.2864,27.2284,27.2381,156664.0
2018-11-12 10:55:00,28.17,28.17,28.13,28.13,115944.0,27.2381,27.2381,27.1994,27.1994,115944.0
2018-11-12 11:00:00,28.14,28.14,28.06,28.1,104192.0,27.2091,27.2091,27.1317,27.1704,104192.0
2018-11-12 11:05:00,28.08,28.15,28.08,28.13,92336.0,27.1511,27.2188,27.1511,27.1994,92336.0
2018-11-12 11:10:00,28.12,28.13,28.05,28.05,48504.0,27.1897,27.1994,27.1221,27.1221,48504.0
2018-11-12 11:15:00,28.02,28.03,27.93,27.93,205348.0,27.0931,27.1027,27.006,27.006,205348.0
2018-11-12 11:20:00,27.93,28.0,27.91,27.99,85060.0,27.006,27.0737,26.9867,27.064,85060.0
2018-11-12 11:25:00,27.98,27.99,27.9,27.9,66216.0,27.0544,27.064,26.977,26.977,66216.0
2018-11-12 11:30:00,27.89,27.93,27.85,27.87,109256.0,26.9674,27.006,26.9287,26.948,109256.0
2018-11-12 11:35:00,27.92,27.97,27.91,27.91,141228.0,26.9964,27.0447,26.9867,26.9867,141228.0
2018-11-12 11:40:00,27.95,28.02,27.95,27.99,129692.0,27.0254,27.0931,27.0254,27.064,129692.0
2018-11-12 11:45:00,27.97,28.03,27.95,27.98,91840.0,27.0447,27.1027,27.0254,27.0544,91840.0
2018-11-12 11:50:00,27.98,28.03,27.88,28.02,91228.0,27.0544,27.1027,26.9577,27.0931,91228.0
2018-11-12 11:55:00,28.01,28.06,28.0,28.05,90276.0,27.0834,27.1317,27.0737,27.1221,90276.0
2018-11-12 12:00:00,28.05,28.08,28.03,28.07,261700.0,27.1221,27.1511,27.1027,27.1414,261700.0
2018-11-12 12:05:00,28.09,28.16,28.09,28.15,66424.0,27.1607,27.2284,27.1607,27.2188,66424.0
2018-11-12 12:10:00,28.15,28.16,28.09,28.1,34564.0,27.2188,27.2284,27.1607,27.1704,34564.0
2018-11-12 12:15:00,28.08,28.16,28.08,28.13,28816.0,27.1511,27.2284,27.1511,27.1994,28816.0
2018-11-12 12:20:00,28.11,28.11,28.08,28.09,50600.0,27.1801,27.1801,27.1511,27.1607,50600.0
2018-11-12 12:25:00,28.09,28.12,28.06,28.06,95860.0,27.1607,27.1897,27.1317,27.1317,95860.0
2018-11-12 12:30:00,28.07,28.07,27.99,28.0,91452.0,27.1414,27.1414,27.064,27.0737,91452.0
2018-11-12 12:35:00,28.01,28.08,28.01,28.06,52832.0,27.0834,27.1511,27.0834,27.1317,52832.0
2018-11-12 12:40:00,28.07,28.11,28.06,28.09,66768.0,27.1414,27.1801,27.1317,27.1607,66768.0
2018-11-12 12:45:00,28.07,28.09,28.07,28.08,25600.0,27.1414,27.1607,27.1414,27.1511,25600.0
2018-11-12 12:50:00,28.0,28.02,28.0,28.02,5200.0,27.0737,27.0931,27.0737,27.0931,5200.0
2018-11-12 12:55:00,28.02,28.06,27.97,27.97,36304.0,27.0931,27.1317,27.0447,27.0447,36304.0
2018-11-12 13:00:00,27.99,27.99,27.96,27.97,90464.0,27.064,27.064,27.035,27.0447,90464.0
2018-11-12 13:05:00,27.96,27.96,27.9,27.93,67524.0,27.035,27.035,26.977,27.006,67524.0
2018-11-12 13:10:00,27.92,27.95,27.87,27.87,32004.0,26.9964,27.0254,26.948,26.948,32004.0
2018-11-12 13:15:00,27.87,27.93,27.86,27.88,23676.0,26.948,27.006,26.9383,26.9577,23676.0
2018-11-12 13:20:00,27.87,27.9,27.87,27.9,41952.0,26.948,26.977,26.948,26.977,41952.0
2018-11-12 13:25:00,27.9,28.01,27.9,27.97,54992.0,26.977,27.0834,26.977,27.0447,54992.0
2018-11-12 13:30:00,27.95,28.0,27.95,28.0,49844.0,27.0254,27.0737,27.0254,27.0737,49844.0
2018-11-12 13:35:00,28.0,28.01,27.96,27.97,41200.0,27.0737,27.0834,27.035,27.0447,41200.0
2018-11-12 13:40:00,27.97,27.97,27.89,27.9,37232.0,27.0447,27.0447,26.9674,26.977,37232.0
2018-11-12 13:45:00,27.89,27.95,27.83,27.93,125352.0,26.9674,27.0254,26.9093,27.006,125352.0
2018-11-12 13:50:00,27.93,28.11,27.93,28.06,111348.0,27.006,27.1801,27.006,27.1317,111348.0
2018-11-12 13:55:00,28.07,28.08,28.02,28.02,58888.0,27.1414,27.1511,27.0931,27.0931,58888.0
2018-11-12 14:00:00,28.02,28.13,28.0,28.13,87988.0,27.0931,27.1994,27.0737,27.1994,87988.0
2018-11-12 14:05:00,28.11,28.11,28.06,28.07,67880.0,27.1801,27.1801,27.1317,27.1414,67880.0
2018-11-12 14:10:00,28.08,28.17,28.08,28.13,69076.0,27.1511,27.2381,27.1511,27.1994,69076.0
2018-11-12 14:15:00,28.12,28.23,28.11,28.21,140500.0,27.1897,27.2961,27.1801,27.2768,140500.0
2018-11-12 14:20:00,28.19,28.2,28.13,28.17,94948.0,27.2574,27.2671,27.1994,27.2381,94948.0
2018-11-12 14:25:00,28.14,28.14,28.06,28.07,85964.0,27.2091,27.2091,27.1317,27.1414,85964.0
2018-11-12 14:30:00,28.09,28.1,28.07,28.1,313332.0,27.1607,27.1704,27.1414,27.1704,313332.0
2018-11-12 14:35:00,28.1,28.12,27.96,28.0,92328.0,27.1704,27.1897,27.035,27.0737,92328.0
2018-11-12 14:40:00,28.02,28.11,28.0,28.1,115068.0,27.0931,27.1801,27.0737,27.1704,115068.0
2018-11-12 14:45:00,28.11,28.2,28.11,28.17,281720.0,27.1801,27.2671,27.1801,27.2381,281720.0
2018-11-12 14:50:00,28.17,28.17,28.06,28.07,56088.0,27.2381,27.2381,27.1317,27.1414,56088.0
2018-11-12 14:55:00,28.05,28.06,27.97,27.97,48048.0,27.1221,27.1317,27.0447,27.0447,48048.0
2018-11-12 15:00:00,27.95,28.01,27.92,27.93,362228.0,27.0254,27.0834,26.9964,27.006,362228.0
2018-11-12 15:05:00,27.93,27.93,27.86,27.88,107280.0,27.006,27.006,26.9383,26.9577,107280.0
2018-11-12 15:10:00,27.89,27.93,27.81,27.91,392396.0,26.9674,27.006,26.89,26.9867,392396.0
2018-11-12 15:15:00,27.92,27.97,27.86,27.97,176316.0,26.9964,27.0447,26.9383,27.0447,176316.0
2018-11-12 15:20:00,27.97,28.06,27.93,28.0,229216.0,27.0447,27.1317,27.006,27.0737,229216.0
2018-11-12 15:25:00,27.99,28.03,27.97,27.99,38404.0,27.064,27.1027,27.0447,27.064,38404.0
2018-11-12 15:30:00,27.99,27.99,27.83,27.84,113384.0,27.064,27.064,26.9093,26.919,113384.0
2018-11-12 15:35:00,27.84,27.89,27.84,27.86,24444.0,26.919,26.9674,26.919,26.9383,24444.0
2018-11-12 15:40:00,27.83,27.92,27.8,27.88,187824.0,26.9093,26.9964,26.8803,26.9577,187824.0
2018-11-12 15:45:00,27.89,27.93,27.81,27.82,105172.0,26.9674,27.006,26.89,26.8997,105172.0
2018-11-12 15:50:00,27.82,27.82,27.62,27.63,298952.0,26.8997,26.8997,26.7063,26.716,298952.0
2018-11-12 15:55:00,27.64,27.73,27.64,27.72,541560.0,26.7256,26.8126,26.7256,26.803,541560.0
2018-11-13 09:30:00,27.84,28.03,27.83,28.01,219524.0,26.919,27.1027,26.9093,27.0834,219524.0
2018-11-13 09:35:00,28.02,28.04,27.99,28.03,227532.0,27.0931,27.1124,27.064,27.1027,227532.0
2018-11-13 09:40:00,28.03,28.03,27.9,27.92,291284.0,27.1027,27.1027,26.977,26.9964,291284.0
2018-11-13 09:45:00,27.91,28.06,27.89,27.97,138968.0,26.9867,27.1317,26.9674,27.0447,138968.0
2018-11-13 09:50:00,27.96,27.97,27.91,27.95,51632.0,27.035,27.0447,26.9867,27.0254,51632.0
2018-11-13 09:55:00,27.94,27.94,27.86,27.87,117296.0,27.0157,27.0157,26.9383,26.948,117296.0
2018-11-13 10:00:00,27.83,27.84,27.75,27.79,144020.0,26.9093,26.919,26.832,26.8707,144020.0
2018-11-13 10:05:00,27.79,27.95,27.78,27.95,126704.0,26.8707,27.0254,26.861,27.0254,126704.0
2018-11-13 10:10:00,27.95,27.95,27.89,27.93,31264.0,27.0254,27.0254,26.9674,27.006,31264.0
2018-11-13 10:15:00,27.93,27.99,27.92,27.94,62268.0,27.006,27.064,26.9964,27.0157,62268.0
2018-11-13 10:20:00,27.93,27.93,27.7,27.72,116584.0,27.006,27.006,26.7836,26.803,116584.0
2018-11-13 10:25:00,27.71,27.75,27.6,27.6,172156.0,26.7933,26.832,26.6869,26.6869,172156.0
2018-11-13 10:30:00,27.61,27.72,27.56,27.72,73036.0,26.6966,26.803,26.6483,26.803,73036.0
2018-11-13 10:35:00,27.7,27.8,27.69,27.75,134280.0,26.7836,26.8803,26.774,26.832,134280.0
2018-11-13 10:40:00,27.72,27.84,27.66,27.75,82492.0,26.803,26.919,26.745,26.832,82492.0
2018-11-13 10:45:00,27.79,27.88,27.78,27.82,45696.0,26.8707,26.9577,26.861,26.8997,45696.0
2018-11-13 10:50:00,27.82,27.83,27.76,27.78,42112.0,26.8997,26.9093,26.8417,26.861,42112.0
2018-11-13 10:55:00,27.81,27.93,27.81,27.92,65484.0,26.89,27.006,26.89,26.9964,65484.0
2018-11-13 11:00:00,27.91,28.15,27.9,28.13,234268.0,26.9867,27.2188,26.977,27.1994,234268.0
2018-11-13 11:05:00,28.12,28.13,28.06,28.06,116836.0,27.1897,27.1994,27.1317,27.1317,116836.0
2018-11-13 11:10:00,28.05,28.13,28.05,28.12,107700.0,27.1221,27.1994,27.1221,27.1897,107700.0
2018-11-13 11:15:00,28.14,28.29,28.08,28.28,200988.0,27.2091,27.3541,27.1511,27.3445,200988.0
2018-11-13 11:20:00,28.28,28.28,28.17,28.17,136532.0,27.3445,27.3445,27.2381,27.2381,136532.0
2018-11-13 11:25:00,28.18,28.19,28.14,28.14,58428.0,27.2478,27.2574,27.2091,27.2091,58428.0
2018-11-13 11:30:00,28.14,28.16,28.1,28.16,85320.0,27.2091,27.2284,27.1704,27.2284,85320.0
2018-11-13 11:35:00,28.17,28.17,28.03,28.04,133800.0,27.2381,27.2381,27.1027,27.1124,133800.0
2018-11-13 11:40:00,28.05,28.06,28.03,28.06,47200.0,27.1221,27.1317,27.1027,27.1317,47200.0
2018-11-13 11:45:00,28.09,28.09,28.04,28.09,66632.0,27.1607,27.1607,27.1124,27.1607,66632.0
2018-11-13 11:50:00,28.1,28.16,28.05,28.05,18400.0,27.1704,27.2284,27.1221,27.1221,18400.0
2018-11-13 11:55:00,28.07,28.07,28.03,28.06,22400.0,27.1414,27.1414,27.1027,27.1317,22400.0
2018-11-13 12:00:00,28.12,28.14,28.08,28.1,48372.0,27.1897,27.2091,27.1511,27.1704,48372.0
2018-11-13 12:05:00,28.1,28.1,27.99,28.0,49000.0,27.1704,27.1704,27.064,27.0737,49000.0
2018-11-13 12:10:00,28.0,28.04,27.99,28.04,12000.0,27.0737,27.1124,27.064,27.1124,12000.0
2018-11-13 12:15:00,28.06,28.08,28.02,28.07,36896.0,27.1317,27.1511,27.0931,27.1414,36896.0
2018-11-13 12:20:00,28.06,28.06,28.03,28.05,10040.0,27.1317,27.1317,27.1027,27.1221,10040.0
2018-11-13 12:25:00,28.08,28.13,28.06,28.06,60260.0,27.1511,27.1994,27.1317,27.1317,60260.0
2018-11-13 12:30:00,28.05,28.06,28.03,28.06,25800.0,27.1221,27.1317,27.1027,27.1317,25800.0
2018-11-13 12:35:00,28.03,28.03,27.94,27.96,73524.0,27.1027,27.1027,27.0157,27.035,73524.0
2018-11-13 12:40:00,27.96,27.96,27.82,27.87,169808.0,27.035,27.035,26.8997,26.948,169808.0
2018-11-13 12:45:00,27.86,27.9,27.84,27.87,36524.0,26.9383,26.977,26.919,26.948,36524.0
2018-11-13 12:50:00,27.87,27.91,27.84,27.88,53192.0,26.948,26.9867,26.919,26.9577,53192.0
2018-11-13 12:55:00,27.86,27.86,27.82,27.86,21792.0,26.9383,26.9383,26.8997,26.9383,21792.0
2018-11-13 13:00:00,27.87,27.92,27.87,27.92,24856.0,26.948,26.9964,26.948,26.9964,24856.0
2018-11-13 13:05:00,27.9,27.9,27.85,27.85,40068.0,26.977,26.977,26.9287,26.9287,40068.0
2018-11-13 13:10:00,27.88,27.88,27.75,27.76,81596.0,26.9577,26.9577,26.832,26.8417,81596.0
2018-11-13 13:15:00,27.78,27.8,27.75,27.78,40000.0,26.861,26.8803,26.832,26.861,40000.0
2018-11-13 13:20:00,27.81,27.86,27.8,27.86,53304.0,26.89,26.9383,26.8803,26.9383,53304.0
2018-11-13 13:25:00,27.83,27.83,27.73,27.83,45128.0,26.9093,26.9093,26.8126,26.9093,45128.0
2018-11-13 13:30:00,27.8,27.92,27.79,27.9,30700.0,26.8803,26.9964,26.8707,26.977,30700.0
2018-11-13 13:35:00,27.91,27.97,27.9,27.96,29876.0,26.9867,27.0447,26.977,27.035,29876.0
2018-11-13 13:40:00,27.99,27.99,27.93,27.94,41084.0,27.064,27.064,27.006,27.0157,41084.0
2018-11-13 13:45:00,27.93,27.96,27.84,27.86,62512.0,27.006,27.035,26.919,26.9383,62512.0
2018-11-13 13:50:00,27.84,27.88,27.84,27.88,4000.0,26.919,26.9577,26.919,26.9577,4000.0
2018-11-13 13:55:00,27.88,27.88,27.83,27.84,11916.0,26.9577,26.9577,26.9093,26.919,11916.0
2018-11-13 14:00:00,27.84,27.86,27.77,27.77,32196.0,26.919,26.9383,26.8513,26.8513,32196.0
2018-11-13 14:05:00,27.77,27.8,27.75,27.76,51652.0,26.8513,26.8803,26.832,26.8417,51652.0
2018-11-13 14:10:00,27.76,27.79,27.68,27.68,13636.0,26.8417,26.8707,26.7643,26.7643,13636.0
2018-11-13 14:15:00,27.68,27.68,27.61,27.61,48444.0,26.7643,26.7643,26.6966,26.6966,48444.0
2018-11-13 14:20:00,27.64,27.64,27.52,27.6,35892.0,26.7256,26.7256,26.6096,26.6869,35892.0
2018-11-13 14:25:00,27.61,27.65,27.58,27.65,65552.0,26.6966,26.7353,26.6676,26.7353,65552.0
2018-11-13 14:30:00,27.65,27.68,27.62,27.68,72476.0,26.7353,26.7643,26.7063,26.7643,72476.0
2018-11-13 14:35:00,27.69,27.76,27.69,27.72,61548.0,26.774,26.8417,26.774,26.803,61548.0
2018-11-13 14:40:00,27.71,27.71,27.53,27.55,27488.0,26.7933,26.7933,26.6193,26.6386,27488.0
2018-11-13 14:45:00,27.56,27.63,27.49,27.62,71304.0,26.6483,26.716,26.5806,26.7063,71304.0
2018-11-13 14:50:00,27.59,27.67,27.59,27.67,32180.0,26.6773,26.7546,26.6773,26.7546,32180.0
2018-11-13 14:55:00,27.68,27.72,27.6,27.63,23868.0,26.7643,26.803,26.6869,26.716,23868.0
2018-11-13 15:00:00,27.6,27.79,27.59,27.74,58224.0,26.6869,26.8707,26.6773,26.8223,58224.0
2018-11-13 15:05:00,27.73,27.74,27.63,27.67,12812.0,26.8126,26.8223,26.716,26.7546,12812.0
2018-11-13 15:10:00,27.68,27.68,27.61,27.62,108492.0,26.7643,26.7643,26.6966,26.7063,108492.0
2018-11-13 15:15:00,27.63,27.64,27.53,27.58,80252.0,26.716,26.7256,26.6193,26.6676,80252.0
2018-11-13 15:20:00,27.58,27.61,27.49,27.54,83528.0,26.6676,26.6966,26.5806,26.6289,83528.0
2018-11-13 15:25:00,27.54,27.68,27.54,27.61,92636.0,26.6289,26.7643,26.6289,26.6966,92636.0
2018-11-13 15:30:00,27.59,27.63,27.46,27.48,106308.0,26.6773,26.716,26.5516,26.5709,106308.0
2018-11-13 15:35:00,27.51,27.69,27.51,27.62,134296.0,26.5999,26.774,26.5999,26.7063,134296.0
2018-11-13 15:40:00,27.63,27.66,27.6,27.64,20144.0,26.716,26.745,26.6869,26.7256,20144.0
2018-11-13 15:45:00,27.65,27.72,27.63,27.72,111132.0,26.7353,26.803,26.716,26.803,111132.0
2018-11-13 15:50:00,27.73,27.75,27.72,27.74,50956.0,26.8126,26.832,26.803,26.8223,50956.0
2018-11-13 15:55:00,27.72,27.72,27.62,27.63,391676.0,26.803,26.803,26.7063,26.716,391676.0
2018-11-14 09:30:00,28.05,28.1,28.02,28.02,732020.0,27.1221,27.1704,27.0931,27.0931,732020.0
2018-11-14 09:35:00,28.03,28.09,27.99,28.0,233480.0,27.1027,27.1607,27.064,27.0737,233480.0
2018-11-14 09:40:00,28.0,28.11,28.0,28.11,50544.0,27.0737,27.1801,27.0737,27.1801,50544.0
2018-11-14 09:45:00,28.11,28.14,28.03,28.04,106312.0,27.1801,27.2091,27.1027,27.1124,106312.0
2018-11-14 09:50:00,28.03,28.03,27.94,27.98,62316.0,27.1027,27.1027,27.0157,27.0544,62316.0
2018-11-14 09:55:00,27.98,28.04,27.95,28.02,136580.0,27.0544,27.1124,27.0254,27.0931,136580.0
2018-11-14 10:00:00,28.02,28.03,27.93,27.95,210552.0,27.0931,27.1027,27.006,27.0254,210552.0
2018-11-14 10:05:00,27.96,28.0,27.92,27.94,155488.0,27.035,27.0737,26.9964,27.0157,155488.0
2018-11-14 10:10:00,27.9,27.91,27.84,27.84,95744.0,26.977,26.9867,26.919,26.919,95744.0
2018-11-14 10:15:00,27.84,27.86,27.78,27.8,139440.0,26.919,26.9383,26.861,26.8803,139440.0
2018-11-14 10:20:00,27.8,27.82,27.78,27.78,113476.0,26.8803,26.8997,26.861,26.861,113476.0
2018-11-14 10:25:00,27.78,27.79,27.73,27.79,80800.0,26.861,26.8707,26.8126,26.8707,80800.0
2018-11-14 10:30:00,27.78,27.83,27.75,27.78,74144.0,26.861,26.9093,26.832,26.861,74144.0
2018-11-14 10:35:00,27.78,27.85,27.78,27.85,127744.0,26.861,26.9287,26.861,26.9287,127744.0
2018-11-14 10:40:00,27.81,27.82,27.74,27.81,42092.0,26.89,26.8997,26.8223,26.89,42092.0
2018-11-14 10:45:00,27.78,27.87,27.76,27.76,102008.0,26.861,26.948,26.8417,26.8417,102008.0
2018-11-14 10:50:00,27.77,27.8,27.62,27.62,160336.0,26.8513,26.8803,26.7063,26.7063,160336.0
2018-11-14 10:55:00,27.65,27.7,27.65,27.7,20360.0,26.7353,26.7836,26.7353,26.7836,20360.0
2018-11-14 11:00:00,27.66,27.67,27.54,27.54,48096.0,26.745,26.7546,26.6289,26.6289,48096.0
2018-11-14 11:05:00,27.54,27.58,27.51,27.53,123564.0,26.6289,26.6676,26.5999,26.6193,123564.0
2018-11-14 11:10:00,27.5,27.55,27.48,27.5,87840.0,26.5903,26.6386,26.5709,26.5903,87840.0
2018-11-14 11:15:00,27.48,27.55,27.48,27.49,93932.0,26.5709,26.6386,26.5709,26.5806,93932.0
2018-11-14 11:20:00,27.49,27.52,27.43,27.46,83720.0,26.5806,26.6096,26.5226,26.5516,83720.0
2018-11-14 11:25:00,27.47,27.52,27.42,27.46,150880.0,26.5612,26.6096,26.5129,26.5516,150880.0
2018-11-14 11:30:00,27.48,27.48,27.41,27.44,39980.0,26.5709,26.5709,26.5032,26.5322,39980.0
2018-11-14 11:35:00,27.43,27.44,27.33,27.33,82656.0,26.5226,26.5322,26.4259,26.4259,82656.0
2018-11-14 11:40:00,27.33,27.35,27.27,27.34,128628.0,26.4259,26.4452,26.3679,26.4355,128628.0
2018-11-14 11:45:00,27.33,27.36,27.3,27.34,47044.0,26.4259,26.4549,26.3969,26.4355,47044.0
2018-11-14 11:50:00,27.33,27.43,27.31,27.41,163488.0,26.4259,26.5226,26.4065,26.5032,163488.0
2018-11-14 11:55:00,27.39,27.48,27.38,27.48,39436.0,26.4839,26.5709,26.4742,26.5709,39436.0
2018-11-14 12:00:00,27.5,27.51,27.44,27.47,69808.0,26.5903,26.5999,26.5322,26.5612,69808.0
2018-11-14 12:05:00,27.43,27.46,27.39,27.39,36196.0,26.5226,26.5516,26.4839,26.4839,36196.0
2018-11-14 12:10:00,27.37,27.39,27.28,27.31,86776.0,26.4646,26.4839,26.3775,26.4065,86776.0
2018-11-14 12:15:00,27.32,27.45,27.31,27.43,54104.0,26.4162,26.5419,26.4065,26.5226,54104.0
2018-11-14 12:20:00,27.45,27.54,27.45,27.52,28492.0,26.5419,26.6289,26.5419,26.6096,28492.0
2018-11-14 12:25:00,27.5,27.54,27.48,27.52,50268.0,26.5903,26.6289,26.5709,26.6096,50268.0
2018-11-14 12:30:00,27.5,27.51,27.39,27.42,42412.0,26.5903,26.5999,26.4839,26.5129,42412.0
2018-11-14 12:35:00,27.38,27.38,27.25,27.33,85720.0,26.4742,26.4742,26.3485,26.4259,85720.0
2018-11-14 12:40:00,27.33,27.33,27.27,27.29,67196.0,26.4259,26.4259,26.3679,26.3872,67196.0
2018-11-14 12:45:00,27.32,27.39,27.3,27.35,61196.0,26.4162,26.4839,26.3969,26.4452,61196.0
2018-11-14 12:50:00,27.34,27.44,27.33,27.35,111156.0,26.4355,26.5322,26.4259,26.4452,111156.0
2018-11-14 12:55:00,27.35,27.39,27.22,27.25,204724.0,26.4452,26.4839,26.3195,26.3485,204724.0
2018-11-14 13:00:00,27.25,27.34,27.22,27.29,355092.0,26.3485,26.4355,26.3195,26.3872,355092.0
2018-11-14 13:05:00,27.27,27.33,27.26,27.27,58976.0,26.3679,26.4259,26.3582,26.3679,58976.0
2018-11-14 13:10:00,27.27,27.27,27.14,27.24,151692.0,26.3679,26.3679,26.2422,26.3389,151692.0
2018-11-14 13:15:00,27.23,27.35,27.23,27.34,140752.0,26.3292,26.4452,26.3292,26.4355,140752.0
2018-11-14 13:20:00,27.32,27.36,27.27,27.28,59324.0,26.4162,26.4549,26.3679,26.3775,59324.0
2018-11-14 13:25:00,27.24,27.29,27.21,27.27,51228.0,26.3389,26.3872,26.3098,26.3679,51228.0
2018-11-14 13:30:00,27.25,27.29,27.18,27.21,96008.0,26.3485,26.3872,26.2808,26.3098,96008.0
2018-11-14 13:35:00,27.21,27.25,27.17,27.2,37572.0,26.3098,26.3485,26.2712,26.3002,37572.0
2018-11-14 13:40:00,27.18,27.18,27.04,27.04,123144.0,26.2808,26.2808,26.1455,26.1455,123144.0
2018-11-14 13:45:00,27.03,27.08,27.03,27.04,61772.0,26.1358,26.1842,26.1358,26.1455,61772.0
2018-11-14 13:50:00,27.02,27.07,27.0,27.04,64796.0,26.1261,26.1745,26.1068,26.1455,64796.0
2018-11-14 13:55:00,27.05,27.12,27.05,27.11,35796.0,26.1551,26.2228,26.1551,26.2132,35796.0
2018-11-14 14:00:00,27.1,27.1,26.92,26.95,160080.0,26.2035,26.2035,26.0294,26.0585,160080.0
2018-11-14 14:05:00,26.93,26.99,26.89,26.99,112440.0,26.0391,26.0971,26.0004,26.0971,112440.0
2018-11-14 14:10:00,26.98,27.09,26.98,27.09,79488.0,26.0875,26.1938,26.0875,26.1938,79488.0
2018-11-14 14:15:00,27.08,27.29,27.08,27.21,533892.0,26.1842,26.3872,26.1842,26.3098,533892.0
2018-11-14 14:20:00,27.22,27.33,27.2,27.29,127232.0,26.3195,26.4259,26.3002,26.3872,127232.0
2018-11-14 14:25:00,27.24,27.24,27.15,27.17,78952.0,26.3389,26.3389,26.2518,26.2712,78952.0
2018-11-14 14:30:00,27.13,27.24,27.1,27.18,152044.0,26.2325,26.3389,26.2035,26.2808,152044.0
2018-11-14 14:35:00,27.18,27.3,27.18,27.21,57140.0,26.2808,26.3969,26.2808,26.3098,57140.0
2018-11-14 14:40:00,27.22,27.25,27.13,27.16,95744.0,26.3195,26.3485,26.2325,26.2615,95744.0
2018-11-14 14:45:00,27.16,27.26,27.15,27.23,82780.0,26.2615,26.3582,26.2518,26.3292,82780.0
2018-11-14 14:50:00,27.25,27.37,27.23,27.36,118872.0,26.3485,26.4646,26.3292,26.4549,118872.0
2018-11-14 14:55:00,27.37,27.5,27.37,27.48,177628.0,26.4646,26.5903,26.4646,26.5709,177628.0
2018-11-14 15:00:00,27.48,27.56,27.43,27.5,291908.0,26.5709,26.6483,26.5226,26.5903,291908.0
2018-11-14 15:05:00,27.51,27.64,27.5,27.57,243924.0,26.5999,26.7256,26.5903,26.6579,243924.0
2018-11-14 15:10:00,27.57,27.6,27.52,27.57,137212.0,26.6579,26.6869,26.6096,26.6579,137212.0
2018-11-14 15:15:00,27.57,27.62,27.54,27.59,197248.0,26.6579,26.7063,26.6289,26.6773,197248.0
2018-11-14 15:20:00,27.58,27.58,27.48,27.54,159628.0,26.6676,26.6676,26.5709,26.6289,159628.0
2018-11-14 15:25:00,27.52,27.53,27.45,27.5,251628.0,26.6096,26.6193,26.5419,26.5903,251628.0
2018-11-14 15:30:00,27.49,27.54,27.41,27.44,291768.0,26.5806,26.6289,26.5032,26.5322,291768.0
2018-11-14 15:35:00,27.42,27.45,27.4,27.44,49760.0,26.5129,26.5419,26.4936,26.5322,49760.0
2018-11-14 15:40:00,27.42,27.45,27.36,27.36,93192.0,26.5129,26.5419,26.4549,26.4549,93192.0
2018-11-14 15:45:00,27.39,27.43,27.34,27.35,54148.0,26.4839,26.5226,26.4355,26.4452,54148.0
2018-11-14 15:50:00,27.36,27.36,27.16,27.18,708436.0,26.4549,26.4549,26.2615,26.2808,708436.0
2018-11-14 15:55:00,27.16,27.26,27.12,27.24,318156.0,26.2615,26.3582,26.2228,26.3389,318156.0
2018-11-15 09:30:00,26.96,26.98,26.73,26.91,813744.0,26.0681,26.0875,25.8457,26.0198,813744.0
2018-11-15 09:35:00,26.93,27.03,26.91,26.98,320876.0,26.0391,26.1358,26.0198,26.0875,320876.0
2018-11-15 09:40:00,26.96,27.08,26.9,27.08,115912.0,26.0681,26.1842,26.0101,26.1842,115912.0
2018-11-15 09:45:00,27.08,27.13,26.96,27.11,239860.0,26.1842,26.2325,26.0681,26.2132,239860.0
2018-11-15 09:50:00,27.07,27.09,26.91,27.0,165756.0,26.1745,26.1938,26.0198,26.1068,165756.0
2018-11-15 09:55:00,26.99,27.05,26.91,26.91,53828.0,26.0971,26.1551,26.0198,26.0198,53828.0
2018-11-15 10:00:00,26.92,27.05,26.88,26.89,134616.0,26.0294,26.1551,25.9908,26.0004,134616.0
2018-11-15 10:05:00,26.88,26.95,26.84,26.85,143188.0,25.9908,26.0585,25.9521,25.9618,143188.0
2018-11-15 10:10:00,26.83,26.94,26.82,26.91,129952.0,25.9424,26.0488,25.9328,26.0198,129952.0
2018-11-15 10:15:00,26.92,26.95,26.88,26.93,137760.0,26.0294,26.0585,25.9908,26.0391,137760.0
2018-11-15 10:20:00,26.93,27.0,26.84,26.84,124908.0,26.0391,26.1068,25.9521,25.9521,124908.0
2018-11-15 10:25:00,26.85,26.89,26.84,26.85,75148.0,25.9618,26.0004,25.9521,25.9618,75148.0
2018-11-15 10:30:00,26.84,26.84,26.7,26.71,132804.0,25.9521,25.9521,25.8167,25.8264,132804.0
2018-11-15 10:35:00,26.7,26.72,26.6,26.68,289944.0,25.8167,25.8361,25.72,25.7974,289944.0
2018-11-15 10:40:00,26.7,26.8,26.69,26.75,159028.0,25.8167,25.9134,25.8071,25.8651,159028.0
2018-11-15 10:45:00,26.74,26.87,26.74,26.84,87884.0,25.8554,25.9811,25.8554,25.9521,87884.0
2018-11-15 10:50:00,26.83,26.95,26.82,26.92,72896.0,25.9424,26.0585,25.9328,26.0294,72896.0
2018-11-15 10:55:00,26.93,26.96,26.89,26.92,46240.0,26.0391,26.0681,26.0004,26.0294,46240.0
2018-11-15 11:00:00,26.91,27.03,26.87,27.03,94712.0,26.0198,26.1358,25.9811,26.1358,94712.0
2018-11-15 11:05:00,27.03,27.13,27.0,27.06,131936.0,26.1358,26.2325,26.1068,26.1648,131936.0
2018-11-15 11:10:00,27.08,27.1,27.06,27.07,52324.0,26.1842,26.2035,26.1648,26.1745,52324.0
2018-11-15 11:15:00,27.08,27.13,27.03,27.07,82280.0,26.1842,26.2325,26.1358,26.1745,82280.0
2018-11-15 11:20:00,27.07,27.23,27.07,27.18,112224.0,26.1745,26.3292,26.1745,26.2808,112224.0
2018-11-15 11:25:00,27.18,27.19,27.09,27.16,90940.0,26.2808,26.2905,26.1938,26.2615,90940.0
2018-11-15 11:30:00,27.17,27.3,27.15,27.28,159836.0,26.2712,26.3969,26.2518,26.3775,159836.0
2018-11-15 11:35:00,27.3,27.31,27.23,27.27,105388.0,26.3969,26.4065,26.3292,26.3679,105388.0
2018-11-15 11:40:00,27.24,27.36,27.22,27.24,153048.0,26.3389,26.4549,26.3195,26.3389,153048.0
2018-11-15 11:45:00,27.25,27.28,27.24,27.25,36000.0,26.3485,26.3775,26.3389,26.3485,36000.0
2018-11-15 11:50:00,27.25,27.34,27.22,27.33,98940.0,26.3485,26.4355,26.3195,26.4259,98940.0
2018-11-15 11:55:00,27.29,27.31,27.25,27.29,76464.0,26.3872,26.4065,26.3485,26.3872,76464.0
2018-11-15 12:00:00,27.31,27.35,27.22,27.32,97624.0,26.4065,26.4452,26.3195,26.4162,97624.0
2018-11-15 12:05:00,27.34,27.39,27.21,27.22,146908.0,26.4355,26.4839,26.3098,26.3195,146908.0
2018-11-15 12:10:00,27.23,27.28,27.18,27.18,108112.0,26.3292,26.3775,26.2808,26.2808,108112.0
2018-11-15 12:15:00,27.18,27.25,27.17,27.23,168844.0,26.2808,26.3485,26.2712,26.3292,168844.0
2018-11-15 12:20:00,27.23,27.29,27.23,27.29,78140.0,26.3292,26.3872,26.3292,26.3872,78140.0
2018-11-15 12:25:00,27.24,27.32,27.2,27.32,70140.0,26.3389,26.4162,26.3002,26.4162,70140.0
2018-11-15 12:30:00,27.31,27.32,27.25,27.28,35172.0,26.4065,26.4162,26.3485,26.3775,35172.0
2018-11-15 12:35:00,27.31,27.38,27.27,27.37,69932.0,26.4065,26.4742,26.3679,26.4646,69932.0
2018-11-15 12:40:00,27.36,27.36,27.25,27.25,26288.0,26.4549,26.4549,26.3485,26.3485,26288.0
2018-11-15 12:45:00,27.26,27.26,27.23,27.24,11708.0,26.3582,26.3582,26.3292,26.3389,11708.0
2018-11-15 12:50:00,27.27,27.3,27.15,27.15,37916.0,26.3679,26.3969,26.2518,26.2518,37916.0
2018-11-15 12:55:00,27.13,27.14,27.1,27.13,93372.0,26.2325,26.2422,26.2035,26.2325,93372.0
2018-11-15 13:00:00,27.14,27.18,27.07,27.07,56284.0,26.2422,26.2808,26.1745,26.1745,56284.0
2018-11-15 13:05:00,27.1,27.1,27.01,27.03,51272.0,26.2035,26.2035,26.1165,26.1358,51272.0
2018-11-15 13:10:00,27.02,27.12,27.02,27.11,37820.0,26.1261,26.2228,26.1261,26.2132,37820.0
2018-11-15 13:15:00,27.12,27.33,27.09,27.27,188996.0,26.2228,26.4259,26.1938,26.3679,188996.0
2018-11-15 13:20:00,27.29,27.53,27.28,27.53,260572.0,26.3872,26.6193,26.3775,26.6193,260572.0
2018-11-15 13:25:00,27.52,27.57,27.48,27.56,168144.0,26.6096,26.6579,26.5709,26.6483,168144.0
2018-11-15 13:30:00,27.59,27.65,27.56,27.64,136964.0,26.6773,26.7353,26.6483,26.7256,136964.0
2018-11-15 13:35:00,27.64,27.67,27.56,27.58,140488.0,26.7256,26.7546,26.6483,26.6676,140488.0
2018-11-15 13:40:00,27.57,27.64,27.55,27.63,90556.0,26.6579,26.7256,26.6386,26.716,90556.0
2018-11-15 13:45:00,27.63,27.71,27.5,27.5,134684.0,26.716,26.7933,26.5903,26.5903,134684.0
2018-11-15 13:50:00,27.53,27.68,27.53,27.65,119412.0,26.6193,26.7643,26.6193,26.7353,119412.0
2018-11-15 13:55:00,27.65,27.74,27.65,27.71,147316.0,26.7353,26.8223,26.7353,26.7933,147316.0
2018-11-15 14:00:00,27.7,27.74,27.65,27.67,149988.0,26.7836,26.8223,26.7353,26.7546,149988.0
2018-11-15 14:05:00,27.67,27.75,27.67,27.73,54616.0,26.7546,26.832,26.7546,26.8126,54616.0
2018-11-15 14:10:00,27.71,27.72,27.65,27.71,101900.0,26.7933,26.803,26.7353,26.7933,101900.0
2018-11-15 14:15:00,27.72,27.72,27.6,27.63,139140.0,26.803,26.803,26.6869,26.716,139140.0
2018-11-15 14:20:00,27.62,27.69,27.6,27.66,50668.0,26.7063,26.774,26.6869,26.745,50668.0
2018-11-15 14:25:00,27.66,27.83,27.65,27.82,163144.0,26.745,26.9093,26.7353,26.8997,163144.0
2018-11-15 14:30:00,27.82,27.92,27.82,27.89,97288.0,26.8997,26.9964,26.8997,26.9674,97288.0
2018-11-15 14:35:00,27.88,27.88,27.76,27.79,108840.0,26.9577,26.9577,26.8417,26.8707,108840.0
2018-11-15 14:40:00,27.8,27.81,27.75,27.77,142784.0,26.8803,26.89,26.832,26.8513,142784.0
2018-11-15 14:45:00,27.77,27.86,27.77,27.82,78532.0,26.8513,26.9383,26.8513,26.8997,78532.0
2018-11-15 14:50:00,27.81,27.83,27.7,27.75,197832.0,26.89,26.9093,26.7836,26.832,197832.0
2018-11-15 14:55:00,27.75,27.79,27.7,27.74,65500.0,26.832,26.8707,26.7836,26.8223,65500.0
2018-11-15 15:00:00,27.75,27.75,27.41,27.54,450008.0,26.832,26.832,26.5032,26.6289,450008.0
2018-11-15 15:05:00,27.53,27.68,27.53,27.65,158948.0,26.6193,26.7643,26.6193,26.7353,158948.0
2018-11-15 15:10:00,27.66,27.8,27.64,27.78,332604.0,26.745,26.8803,26.7256,26.861,332604.0
2018-11-15 15:15:00,27.79,27.8,27.62,27.62,103764.0,26.8707,26.8803,26.7063,26.7063,103764.0
2018-11-15 15:20:00,27.61,27.63,27.5,27.58,182120.0,26.6966,26.716,26.5903,26.6676,182120.0
2018-11-15 15:25:00,27.58,27.66,27.55,27.56,115796.0,26.6676,26.745,26.6386,26.6483,115796.0
2018-11-15 15:30:00,27.56,27.71,27.55,27.63,128696.0,26.6483,26.7933,26.6386,26.716,128696.0
2018-11-15 15:35:00,27.63,27.73,27.63,27.71,284816.0,26.716,26.8126,26.716,26.7933,284816.0
2018-11-15 15:40:00,27.72,27.75,27.63,27.69,117476.0,26.803,26.832,26.716,26.774,117476.0
2018-11-15 15:45:00,27.7,27.71,27.62,27.64,137772.0,26.7836,26.7933,26.7063,26.7256,137772.0
2018-11-15 15:50:00,27.65,27.8,27.65,27.77,197180.0,26.7353,26.8803,26.7353,26.8513,197180.0
2018-11-15 15:55:00,27.75,27.82,27.67,27.82,378256.0,26.832,26.8997,26.7546,26.8997,378256.0
2018-11-16 09:30:00,27.56,27.62,27.51,27.55,265552.0,26.6483,26.7063,26.5999,26.6386,265552.0
2018-11-16 09:35:00,27.54,27.54,27.45,27.5,57628.0,26.6289,26.6289,26.5419,26.5903,57628.0
2018-11-16 09:40:00,27.47,27.59,27.46,27.52,267124.0,26.5612,26.6773,26.5516,26.6096,267124.0
2018-11-16 09:45:00,27.57,27.72,27.57,27.68,254572.0,26.6579,26.803,26.6579,26.7643,254572.0
2018-11-16 09:50:00,27.68,27.75,27.67,27.75,88724.0,26.7643,26.832,26.7546,26.832,88724.0
2018-11-16 09:55:00,27.73,27.76,27.68,27.75,152748.0,26.8126,26.8417,26.7643,26.832,152748.0
2018-11-16 10:00:00,27.75,27.8,27.71,27.78,84532.0,26.832,26.8803,26.7933,26.861,84532.0
2018-11-16 10:05:00,27.76,27.77,27.65,27.66,85308.0,26.8417,26.8513,26.7353,26.745,85308.0
2018-11-16 10:10:00,27.68,27.75,27.68,27.75,28972.0,26.7643,26.832,26.7643,26.832,28972.0
2018-11-16 10:15:00,27.79,27.83,27.74,27.74,70868.0,26.8707,26.9093,26.8223,26.8223,70868.0
2018-11-16 10:20:00,27.76,27.79,27.73,27.75,66260.0,26.8417,26.8707,26.8126,26.832,66260.0
2018-11-16 10:25:00,27.77,27.83,27.75,27.78,98840.0,26.8513,26.9093,26.832,26.861,98840.0
2018-11-16 10:30:00,27.78,27.94,27.78,27.93,156680.0,26.861,27.0157,26.861,27.006,156680.0
2018-11-16 10:35:00,27.89,27.99,27.89,27.95,156592.0,26.9674,27.064,26.9674,27.0254,156592.0
2018-11-16 10:40:00,27.94,27.97,27.91,27.94,76904.0,27.0157,27.0447,26.9867,27.0157,76904.0
2018-11-16 10:45:00,27.95,27.97,27.88,27.93,57952.0,27.0254,27.0447,26.9577,27.006,57952.0
2018-11-16 10:50:00,27.92,27.92,27.87,27.91,58952.0,26.9964,26.9964,26.948,26.9867,58952.0
2018-11-16 10:55:00,27.91,27.92,27.85,27.85,87608.0,26.9867,26.9964,26.9287,26.9287,87608.0
2018-11-16 11:00:00,27.86,27.89,27.83,27.85,31844.0,26.9383,26.9674,26.9093,26.9287,31844.0
2018-11-16 11:05:00,27.86,27.89,27.85,27.85,72040.0,26.9383,26.9674,26.9287,26.9287,72040.0
2018-11-16 11:10:00,27.84,27.86,27.76,27.8,81636.0,26.919,26.9383,26.8417,26.8803,81636.0
2018-11-16 11:15:00,27.8,27.83,27.79,27.79,106268.0,26.8803,26.9093,26.8707,26.8707,106268.0
2018-11-16 11:20:00,27.78,27.79,27.71,27.76,57320.0,26.861,26.8707,26.7933,26.8417,57320.0
2018-11-16 11:25:00,27.76,27.8,27.76,27.79,21688.0,26.8417,26.8803,26.8417,26.8707,21688.0
2018-11-16 11:30:00,27.78,27.81,27.68,27.75,32940.0,26.861,26.89,26.7643,26.832,32940.0
2018-11-16 11:35:00,27.73,27.75,27.73,27.74,32608.0,26.8126,26.832,26.8126,26.8223,32608.0
2018-11-16 11:40:00,27.7,27.7,27.67,27.69,9376.0,26.7836,26.7836,26.7546,26.774,9376.0
2018-11-16 11:45:00,27.69,27.71,27.67,27.68,53400.0,26.774,26.7933,26.7546,26.7643,53400.0
2018-11-16 11:50:00,27.67,27.68,27.61,27.67,86696.0,26.7546,26.7643,26.6966,26.7546,86696.0
2018-11-16 11:55:00,27.64,27.73,27.64,27.68,54076.0,26.7256,26.8126,26.7256,26.7643,54076.0
2018-11-16 12:00:00,27.68,27.7,27.6,27.61,226724.0,26.7643,26.7836,26.6869,26.6966,226724.0
2018-11-16 12:05:00,27.67,27.75,27.66,27.75,95904.0,26.7546,26.832,26.745,26.832,95904.0
2018-11-16 12:10:00,27.75,27.77,27.71,27.73,13020.0,26.832,26.8513,26.7933,26.8126,13020.0
2018-11-16 12:15:00,27.74,27.75,27.67,27.7,27804.0,26.8223,26.832,26.7546,26.7836,27804.0
2018-11-16 12:20:00,27.72,27.74,27.69,27.71,32180.0,26.803,26.8223,26.774,26.7933,32180.0
2018-11-16 12:25:00,27.7,27.71,27.62,27.62,22248.0,26.7836,26.7933,26.7063,26.7063,22248.0
2018-11-16 12:30:00,27.63,27.81,27.6,27.81,163236.0,26.716,26.89,26.6869,26.89,163236.0
2018-11-16 12:35:00,27.81,28.01,27.81,27.92,254032.0,26.89,27.0834,26.89,26.9964,254032.0
2018-11-16 12:40:00,27.93,28.03,27.91,27.96,151480.0,27.006,27.1027,26.9867,27.035,151480.0
2018-11-16 12:45:00,27.96,28.15,27.96,28.07,190372.0,27.035,27.2188,27.035,27.1414,190372.0
2018-11-16 12:50:00,28.09,28.09,27.98,27.98,182956.0,27.1607,27.1607,27.0544,27.0544,182956.0
2018-11-16 12:55:00,27.96,28.0,27.95,27.98,79540.0,27.035,27.0737,27.0254,27.0544,79540.0
2018-11-16 13:00:00,28.0,28.01,27.89,27.89,411572.0,27.0737,27.0834,26.9674,26.9674,411572.0
2018-11-16 13:05:00,27.91,27.93,27.8,27.86,170456.0,26.9867,27.006,26.8803,26.9383,170456.0
2018-11-16 13:10:00,27.85,27.89,27.84,27.89,37124.0,26.9287,26.9674,26.919,26.9674,37124.0
2018-11-16 13:15:00,27.88,27.91,27.85,27.87,37868.0,26.9577,26.9867,26.9287,26.948,37868.0
2018-11-16 13:20:00,27.88,27.88,27.81,27.85,95076.0,26.9577,26.9577,26.89,26.9287,95076.0
2018-11-16 13:25:00,27.85,27.87,27.78,27.83,26400.0,26.9287,26.948,26.861,26.9093,26400.0
2018-11-16 13:30:00,27.8,27.83,27.78,27.78,27884.0,26.8803,26.9093,26.861,26.861,27884.0
2018-11-16 13:35:00,27.76,27.8,27.73,27.8,48040.0,26.8417,26.8803,26.8126,26.8803,48040.0
2018-11-16 13:40:00,27.81,27.82,27.67,27.74,156000.0,26.89,26.8997,26.7546,26.8223,156000.0
2018-11-16 13:45:00,27.75,27.75,27.71,27.74,134764.0,26.832,26.832,26.7933,26.8223,134764.0
2018-11-16 13:50:00,27.76,27.78,27.71,27.71,102028.0,26.8417,26.861,26.7933,26.7933,102028.0
2018-11-16 13:55:00,27.74,27.8,27.74,27.78,66868.0,26.8223,26.8803,26.8223,26.861,66868.0
2018-11-16 14:00:00,27.8,27.85,27.8,27.82,49176.0,26.8803,26.9287,26.8803,26.8997,49176.0
2018-11-16 14:05:00,27.82,27.89,27.82,27.84,77572.0,26.8997,26.9674,26.8997,26.919,77572.0
2018-11-16 14:10:00,27.86,27.88,27.82,27.83,76356.0,26.9383,26.9577,26.8997,26.9093,76356.0
2018-11-16 14:15:00,27.8,27.86,27.75,27.86,114652.0,26.8803,26.9383,26.832,26.9383,114652.0
2018-11-16 14:20:00,27.84,27.85,27.77,27.78,62448.0,26.919,26.9287,26.8513,26.861,62448.0
2018-11-16 14:25:00,27.77,27.93,27.74,27.89,65152.0,26.8513,27.006,26.8223,26.9674,65152.0
2018-11-16 14:30:00,27.89,27.95,27.89,27.94,59492.0,26.9674,27.0254,26.9674,27.0157,59492.0
2018-11-16 14:35:00,27.92,27.96,27.91,27.95,57224.0,26.9964,27.035,26.9867,27.0254,57224.0
2018-11-16 14:40:00,27.95,27.95,27.91,27.93,48320.0,27.0254,27.0254,26.9867,27.006,48320.0
2018-11-16 14:45:00,27.92,27.98,27.92,27.98,63144.0,26.9964,27.0544,26.9964,27.0544,63144.0
2018-11-16 14:50:00,27.97,27.99,27.93,27.98,73596.0,27.0447,27.064,27.006,27.0544,73596.0
2018-11-16 14:55:00,27.96,27.98,27.94,27.96,31644.0,27.035,27.0544,27.0157,27.035,31644.0
2018-11-16 15:00:00,27.97,28.02,27.95,27.97,123484.0,27.0447,27.0931,27.0254,27.0447,123484.0
2018-11-16 15:05:00,27.96,27.98,27.93,27.95,49232.0,27.035,27.0544,27.006,27.0254,49232.0
2018-11-16 15:10:00,27.97,28.0,27.95,27.99,53004.0,27.0447,27.0737,27.0254,27.064,53004.0
2018-11-16 15:15:00,28.0,28.07,28.0,28.07,46460.0,27.0737,27.1414,27.0737,27.1414,46460.0
2018-11-16 15:20:00,28.07,28.08,28.04,28.05,54100.0,27.1414,27.1511,27.1124,27.1221,54100.0
2018-11-16 15:25:00,28.06,28.08,28.03,28.03,53652.0,27.1317,27.1511,27.1027,27.1027,53652.0
2018-11-16 15:30:00,28.02,28.02,27.97,27.98,43732.0,27.0931,27.0931,27.0447,27.0544,43732.0
2018-11-16 15:35:00,27.99,28.04,27.99,28.04,47860.0,27.064,27.1124,27.064,27.1124,47860.0
2018-11-16 15:40:00,28.04,28.05,28.01,28.04,26236.0,27.1124,27.1221,27.0834,27.1124,26236.0
2018-11-16 15:45:00,28.04,28.06,27.97,27.98,96516.0,27.1124,27.1317,27.0447,27.0544,96516.0
2018-11-16 15:50:00,27.99,28.01,27.93,27.96,109156.0,27.064,27.0834,27.006,27.035,109156.0
2018-11-16 15:55:00,27.96,27.96,27.89,27.95,314504.0,27.035,27.035,26.9674,27.0254,314504.0
2018-11-19 09:30:00,27.82,27.83,27.74,27.74,211344.0,26.8997,26.9093,26.8223,26.8223,211344.0
2018-11-19 09:35:00,27.76,27.84,27.73,27.82,93156.0,26.8417,26.919,26.8126,26.8997,93156.0
2018-11-19 09:40:00,27.81,27.86,27.78,27.82,105400.0,26.89,26.9383,26.861,26.8997,105400.0
2018-11-19 09:45:00,27.8,27.83,27.75,27.79,35296.0,26.8803,26.9093,26.832,26.8707,35296.0
2018-11-19 09:50:00,27.77,27.77,27.66,27.67,41548.0,26.8513,26.8513,26.745,26.7546,41548.0
2018-11-19 09:55:00,27.66,27.71,27.62,27.71,69956.0,26.745,26.7933,26.7063,26.7933,69956.0
2018-11-19 10:00:00,27.7,27.7,27.61,27.62,51164.0,26.7836,26.7836,26.6966,26.7063,51164.0
2018-11-19 10:05:00,27.61,27.63,27.52,27.52,166008.0,26.6966,26.716,26.6096,26.6096,166008.0
2018-11-19 10:10:00,27.52,27.57,27.5,27.54,103012.0,26.6096,26.6579,26.5903,26.6289,103012.0
2018-11-19 10:15:00,27.57,27.6,27.55,27.55,32816.0,26.6579,26.6869,26.6386,26.6386,32816.0
2018-11-19 10:20:00,27.55,27.55,27.38,27.41,76260.0,26.6386,26.6386,26.4742,26.5032,76260.0
2018-11-19 10:25:00,27.41,27.45,27.41,27.43,42436.0,26.5032,26.5419,26.5032,26.5226,42436.0
2018-11-19 10:30:00,27.44,27.46,27.31,27.32,96372.0,26.5322,26.5516,26.4065,26.4162,96372.0
2018-11-19 10:35:00,27.32,27.42,27.32,27.42,54096.0,26.4162,26.5129,26.4162,26.5129,54096.0
2018-11-19 10:40:00,27.42,27.43,27.41,27.41,25440.0,26.5129,26.5226,26.5032,26.5032,25440.0
2018-11-19 10:45:00,27.44,27.46,27.39,27.46,68292.0,26.5322,26.5516,26.4839,26.5516,68292.0
2018-11-19 10:50:00,27.46,27.57,27.46,27.54,57776.0,26.5516,26.6579,26.5516,26.6289,57776.0
2018-11-19 10:55:00,27.54,27.56,27.5,27.5,178108.0,26.6289,26.6483,26.5903,26.5903,178108.0
2018-11-19 11:00:00,27.53,27.56,27.45,27.47,51228.0,26.6193,26.6483,26.5419,26.5612,51228.0
2018-11-19 11:05:00,27.46,27.53,27.46,27.5,74600.0,26.5516,26.6193,26.5516,26.5903,74600.0
2018-11-19 11:10:00,27.49,27.49,27.39,27.4,59272.0,26.5806,26.5806,26.4839,26.4936,59272.0
2018-11-19 11:15:00,27.39,27.4,27.36,27.4,26800.0,26.4839,26.4936,26.4549,26.4936,26800.0
2018-11-19 11:20:00,27.38,27.43,27.35,27.36,42196.0,26.4742,26.5226,26.4452,26.4549,42196.0
2018-11-19 11:25:00,27.34,27.35,27.28,27.32,54424.0,26.4355,26.4452,26.3775,26.4162,54424.0
2018-11-19 11:30:00,27.3,27.31,27.26,27.3,27372.0,26.3969,26.4065,26.3582,26.3969,27372.0
2018-11-19 11:35:00,27.28,27.31,27.24,27.25,121340.0,26.3775,26.4065,26.3389,26.3485,121340.0
2018-11-19 11:40:00,27.24,27.27,27.2,27.25,67812.0,26.3389,26.3679,26.3002,26.3485,67812.0
2018-11-19 11:45:00,27.24,27.27,27.19,27.21,90756.0,26.3389,26.3679,26.2905,26.3098,90756.0
2018-11-19 11:50:00,27.2,27.21,27.0,27.02,141220.0,26.3002,26.3098,26.1068,26.1261,141220.0
2018-11-19 11:55:00,27.03,27.11,27.03,27.08,67440.0,26.1358,26.2132,26.1358,26.1842,67440.0
2018-11-19 12:00:00,27.11,27.13,27.0,27.0,77412.0,26.2132,26.2325,26.1068,26.1068,77412.0
2018-11-19 12:05:00,27.01,27.03,26.9,26.98,143892.0,26.1165,26.1358,26.0101,26.0875,143892.0
2018-11-19 12:10:00,26.99,27.08,26.99,27.0,109236.0,26.0971,26.1842,26.0971,26.1068,109236.0
2018-11-19 12:15:00,26.99,27.04,26.98,27.04,37556.0,26.0971,26.1455,26.0875,26.1455,37556.0
2018-11-19 12:20:00,27.04,27.08,27.01,27.01,28984.0,26.1455,26.1842,26.1165,26.1165,28984.0
2018-11-19 12:25:00,27.0,27.05,26.96,27.03,53200.0,26.1068,26.1551,26.0681,26.1358,53200.0
2018-11-19 12:30:00,27.0,27.0,26.91,26.94,64360.0,26.1068,26.1068,26.0198,26.0488,64360.0
2018-11-19 12:35:00,26.93,27.1,26.93,27.1,63036.0,26.0391,26.2035,26.0391,26.2035,63036.0
2018-11-19 12:40:00,27.1,27.13,27.1,27.11,119032.0,26.2035,26.2325,26.2035,26.2132,119032.0
2018-11-19 12:45:00,27.1,27.11,27.04,27.04,21272.0,26.2035,26.2132,26.1455,26.1455,21272.0
2018-11-19 12:50:00,27.04,27.13,27.0,27.09,24892.0,26.1455,26.2325,26.1068,26.1938,24892.0
2018-11-19 12:55:00,27.08,27.13,27.03,27.1,43192.0,26.1842,26.2325,26.1358,26.2035,43192.0
2018-11-19 13:00:00,27.07,27.08,27.04,27.06,18004.0,26.1745,26.1842,26.1455,26.1648,18004.0
2018-11-19 13:05:00,27.1,27.11,26.93,26.93,207964.0,26.2035,26.2132,26.0391,26.0391,207964.0
2018-11-19 13:10:00,26.99,27.02,26.97,27.01,31900.0,26.0971,26.1261,26.0778,26.1165,31900.0
2018-11-19 13:15:00,26.99,27.01,26.9,27.01,122376.0,26.0971,26.1165,26.0101,26.1165,122376.0
2018-11-19 13:20:00,27.0,27.01,26.95,26.96,28900.0,26.1068,26.1165,26.0585,26.0681,28900.0
2018-11-19 13:25:00,26.95,26.97,26.93,26.94,18500.0,26.0585,26.0778,26.0391,26.0488,18500.0
2018-11-19 13:30:00,26.93,26.94,26.85,26.89,88800.0,26.0391,26.0488,25.9618,26.0004,88800.0
2018-11-19 13:35:00,26.89,27.09,26.88,27.08,122464.0,26.0004,26.1938,25.9908,26.1842,122464.0
2018-11-19 13:40:00,27.08,27.13,27.05,27.13,22800.0,26.1842,26.2325,26.1551,26.2325,22800.0
2018-11-19 13:45:00,27.13,27.13,27.04,27.06,95220.0,26.2325,26.2325,26.1455,26.1648,95220.0
2018-11-19 13:50:00,27.04,27.04,26.98,26.98,28984.0,26.1455,26.1455,26.0875,26.0875,28984.0
2018-11-19 13:55:00,26.98,27.01,26.92,26.92,65756.0,26.0875,26.1165,26.0294,26.0294,65756.0
2018-11-19 14:00:00,26.92,26.92,26.82,26.82,97616.0,26.0294,26.0294,25.9328,25.9328,97616.0
2018-11-19 14:05:00,26.84,26.92,26.8,26.9,121448.0,25.9521,26.0294,25.9134,26.0101,121448.0
2018-11-19 14:10:00,26.84,26.86,26.82,26.84,43716.0,25.9521,25.9714,25.9328,25.9521,43716.0
2018-11-19 14:15:00,26.83,26.93,26.8,26.89,45920.0,25.9424,26.0391,25.9134,26.0004,45920.0
2018-11-19 14:20:00,26.9,26.92,26.83,26.9,44060.0,26.0101,26.0294,25.9424,26.0101,44060.0
2018-11-19 14:25:00,26.91,26.98,26.91,26.96,98688.0,26.0198,26.0875,26.0198,26.0681,98688.0
2018-11-19 14:30:00,26.93,26.94,26.85,26.93,65620.0,26.0391,26.0488,25.9618,26.0391,65620.0
2018-11-19 14:35:00,26.93,27.02,26.88,27.02,79712.0,26.0391,26.1261,25.9908,26.1261,79712.0
2018-11-19 14:40:00,27.02,27.05,26.98,26.99,82424.0,26.1261,26.1551,26.0875,26.0971,82424.0
2018-11-19 14:45:00,26.98,27.08,26.95,27.05,90772.0,26.0875,26.1842,26.0585,26.1551,90772.0
2018-11-19 14:50:00,27.05,27.09,27.01,27.09,36784.0,26.1551,26.1938,26.1165,26.1938,36784.0
2018-11-19 14:55:00,27.1,27.1,27.05,27.08,69076.0,26.2035,26.2035,26.1551,26.1842,69076.0
2018-11-19 15:00:00,27.08,27.11,26.99,27.09,92004.0,26.1842,26.2132,26.0971,26.1938,92004.0
2018-11-19 15:05:00,27.06,27.13,27.06,27.09,126952.0,26.1648,26.2325,26.1648,26.1938,126952.0
2018-11-19 15:10:00,27.09,27.23,27.08,27.2,120864.0,26.1938,26.3292,26.1842,26.3002,120864.0
2018-11-19 15:15:00,27.2,27.21,27.13,27.17,156664.0,26.3002,26.3098,26.2325,26.2712,156664.0
2018-11-19 15:20:00,27.18,27.22,27.14,27.14,19140.0,26.2808,26.3195,26.2422,26.2422,19140.0
2018-11-19 15:25:00,27.15,27.18,27.05,27.09,94420.0,26.2518,26.2808,26.1551,26.1938,94420.0
2018-11-19 15:30:00,27.11,27.13,27.04,27.04,86308.0,26.2132,26.2325,26.1455,26.1455,86308.0
2018-11-19 15:35:00,27.03,27.06,26.98,27.0,82860.0,26.1358,26.1648,26.0875,26.1068,82860.0
2018-11-19 15:40:00,26.99,26.99,26.89,26.92,179236.0,26.0971,26.0971,26.0004,26.0294,179236.0
2018-11-19 15:45:00,26.89,26.93,26.86,26.92,93868.0,26.0004,26.0391,25.9714,26.0294,93868.0
2018-11-19 15:50:00,26.9,26.93,26.85,26.91,79728.0,26.0101,26.0391,25.9618,26.0198,79728.0
2018-11-19 15:55:00,26.9,27.01,26.9,27.0,312548.0,26.0101,26.1165,26.0101,26.1068,312548.0
2018-11-20 09:30:00,26.25,26.34,26.16,26.25,837948.0,25.3816,25.4686,25.2946,25.3816,837948.0
2018-11-20 09:35:00,26.26,26.35,26.21,26.32,405212.0,25.3913,25.4783,25.3429,25.4493,405212.0
2018-11-20 09:40:00,26.32,26.39,26.29,26.36,299056.0,25.4493,25.517,25.4203,25.488,299056.0
2018-11-20 09:45:00,26.36,26.38,26.2,26.22,409420.0,25.488,25.5073,25.3333,25.3526,409420.0
2018-11-20 09:50:00,26.22,26.22,26.03,26.08,271924.0,25.3526,25.3526,25.1689,25.2172,271924.0
2018-11-20 09:55:00,26.09,26.11,25.98,26.1,418532.0,25.2269,25.2462,25.1205,25.2366,418532.0
2018-11-20 10:00:00,26.07,26.16,26.05,26.08,175088.0,25.2076,25.2946,25.1882,25.2172,175088.0
2018-11-20 10:05:00,26.06,26.06,25.92,25.96,366792.0,25.1979,25.1979,25.0625,25.1012,366792.0
2018-11-20 10:10:00,25.96,25.96,25.85,25.85,235800.0,25.1012,25.1012,24.9948,24.9948,235800.0
2018-11-20 10:15:00,25.85,26.03,25.83,26.0,317572.0,24.9948,25.1689,24.9755,25.1399,317572.0
2018-11-20 10:20:00,26.02,26.18,26.02,26.13,216624.0,25.1592,25.3139,25.1592,25.2656,216624.0
2018-11-20 10:25:00,26.12,26.21,26.11,26.18,204836.0,25.2559,25.3429,25.2462,25.3139,204836.0
2018-11-20 10:30:00,26.17,26.24,26.11,26.15,857480.0,25.3043,25.3719,25.2462,25.2849,857480.0
2018-11-20 10:35:00,26.16,26.32,26.15,26.3,147776.0,25.2946,25.4493,25.2849,25.43,147776.0
2018-11-20 10:40:00,26.3,26.38,26.3,26.34,184656.0,25.43,25.5073,25.43,25.4686,184656.0
2018-11-20 10:45:00,26.36,26.36,26.27,26.33,314412.0,25.488,25.488,25.4009,25.459,314412.0
2018-11-20 10:50:00,26.32,26.49,26.3,26.47,519556.0,25.4493,25.6137,25.43,25.5943,519556.0
2018-11-20 10:55:00,26.46,26.53,26.46,26.5,439916.0,25.5847,25.6523,25.5847,25.6233,439916.0
2018-11-20 11:00:00,26.49,26.53,26.37,26.38,289344.0,25.6137,25.6523,25.4976,25.5073,289344.0
2018-11-20 11:05:00,26.37,26.5,26.37,26.47,69044.0,25.4976,25.6233,25.4976,25.5943,69044.0
2018-11-20 11:10:00,26.45,26.51,26.39,26.4,287608.0,25.575,25.633,25.517,25.5266,287608.0
2018-11-20 11:15:00,26.39,26.39,26.25,26.27,517652.0,25.517,25.517,25.3816,25.4009,517652.0
2018-11-20 11:20:00,26.25,26.31,26.23,26.24,391116.0,25.3816,25.4396,25.3623,25.3719,391116.0
2018-11-20 11:25:00,26.24,26.29,26.2,26.2,215732.0,25.3719,25.4203,25.3333,25.3333,215732.0
2018-11-20 11:30:00,26.2,26.23,26.14,26.15,225676.0,25.3333,25.3623,25.2752,25.2849,225676.0
2018-11-20 11:35:00,26.15,26.36,26.15,26.36,122864.0,25.2849,25.488,25.2849,25.488,122864.0
2018-11-20 11:40:00,26.36,26.47,26.34,26.46,90716.0,25.488,25.5943,25.4686,25.5847,90716.0
2018-11-20 11:45:00,26.47,26.51,26.4,26.41,114312.0,25.5943,25.633,25.5266,25.5363,114312.0
2018-11-20 11:50:00,26.4,26.41,26.32,26.38,70796.0,25.5266,25.5363,25.4493,25.5073,70796.0
2018-11-20 11:55:00,26.36,26.48,26.33,26.42,149764.0,25.488,25.604,25.459,25.546,149764.0
2018-11-20 12:00:00,26.43,26.57,26.39,26.56,56124.0,25.5557,25.691,25.517,25.6814,56124.0
2018-11-20 12:05:00,26.55,26.55,26.43,26.43,64840.0,25.6717,25.6717,25.5557,25.5557,64840.0
2018-11-20 12:10:00,26.42,26.45,26.36,26.37,61664.0,25.546,25.575,25.488,25.4976,61664.0
2018-11-20 12:15:00,26.36,26.38,26.31,26.33,53064.0,25.488,25.5073,25.4396,25.459,53064.0
2018-11-20 12:20:00,26.32,26.33,26.26,26.31,165548.0,25.4493,25.459,25.3913,25.4396,165548.0
2018-11-20 12:25:00,26.31,26.45,26.31,26.43,98248.0,25.4396,25.575,25.4396,25.5557,98248.0
2018-11-20 12:30:00,26.42,26.46,26.39,26.39,45524.0,25.546,25.5847,25.517,25.517,45524.0
2018-11-20 12:35:00,26.39,26.41,26.33,26.33,136232.0,25.517,25.5363,25.459,25.459,136232.0
2018-11-20 12:40:00,26.35,26.36,26.29,26.29,23780.0,25.4783,25.488,25.4203,25.4203,23780.0
2018-11-20 12:45:00,26.28,26.28,26.22,26.27,162212.0,25.4106,25.4106,25.3526,25.4009,162212.0
2018-11-20 12:50:00,26.24,26.32,26.23,26.3,28416.0,25.3719,25.4493,25.3623,25.43,28416.0
2018-11-20 12:55:00,26.28,26.28,26.2,26.21,102356.0,25.4106,25.4106,25.3333,25.3429,102356.0
2018-11-20 13:00:00,26.19,26.25,26.17,26.19,72792.0,25.3236,25.3816,25.3043,25.3236,72792.0
2018-11-20 13:05:00,26.19,26.26,26.18,26.24,53948.0,25.3236,25.3913,25.3139,25.3719,53948.0
2018-11-20 13:10:00,26.25,26.25,26.16,26.22,25564.0,25.3816,25.3816,25.2946,25.3526,25564.0
2018-11-20 13:15:00,26.23,26.24,26.1,26.1,43680.0,25.3623,25.3719,25.2366,25.2366,43680.0
2018-11-20 13:20:00,26.11,26.11,26.02,26.04,96804.0,25.2462,25.2462,25.1592,25.1786,96804.0
2018-11-20 13:25:00,26.03,26.1,26.03,26.1,113732.0,25.1689,25.2366,25.1689,25.2366,113732.0
2018-11-20 13:30:00,26.09,26.13,26.06,26.13,69492.0,25.2269,25.2656,25.1979,25.2656,69492.0
2018-11-20 13:35:00,26.09,26.1,26.05,26.09,22592.0,25.2269,25.2366,25.1882,25.2269,22592.0
2018-11-20 13:40:00,26.08,26.21,26.06,26.18,65024.0,25.2172,25.3429,25.1979,25.3139,65024.0
2018-11-20 13:45:00,26.18,26.2,26.13,26.17,69464.0,25.3139,25.3333,25.2656,25.3043,69464.0
2018-11-20 13:50:00,26.16,26.18,26.1,26.12,115752.0,25.2946,25.3139,25.2366,25.2559,115752.0
2018-11-20 13:55:00,26.1,26.12,26.05,26.05,113280.0,25.2366,25.2559,25.1882,25.1882,113280.0
2018-11-20 14:00:00,26.04,26.06,25.99,26.01,219052.0,25.1786,25.1979,25.1302,25.1495,219052.0
2018-11-20 14:05:00,26.01,26.02,25.92,25.93,398672.0,25.1495,25.1592,25.0625,25.0722,398672.0
2018-11-20 14:10:00,25.94,26.11,25.94,26.1,163520.0,25.0819,25.2462,25.0819,25.2366,163520.0
2018-11-20 14:15:00,26.11,26.13,26.08,26.11,36924.0,25.2462,25.2656,25.2172,25.2462,36924.0
2018-11-20 14:20:00,26.1,26.1,25.98,26.04,174396.0,25.2366,25.2366,25.1205,25.1786,174396.0
2018-11-20 14:25:00,26.04,26.08,25.97,26.0,207796.0,25.1786,25.2172,25.1109,25.1399,207796.0
2018-11-20 14:30:00,25.99,26.2,25.99,26.19,76076.0,25.1302,25.3333,25.1302,25.3236,76076.0
2018-11-20 14:35:00,26.19,26.22,26.14,26.14,165484.0,25.3236,25.3526,25.2752,25.2752,165484.0
2018-11-20 14:40:00,26.14,26.15,26.0,26.02,84364.0,25.2752,25.2849,25.1399,25.1592,84364.0
2018-11-20 14:45:00,26.03,26.06,25.98,25.98,299560.0,25.1689,25.1979,25.1205,25.1205,299560.0
2018-11-20 14:50:00,26.0,26.08,25.99,26.0,74000.0,25.1399,25.2172,25.1302,25.1399,74000.0
2018-11-20 14:55:00,25.99,26.04,25.96,26.02,99092.0,25.1302,25.1786,25.1012,25.1592,99092.0
2018-11-20 15:00:00,26.0,26.11,25.88,25.89,232012.0,25.1399,25.2462,25.0238,25.0335,232012.0
2018-11-20 15:05:00,25.88,25.91,25.79,25.91,305684.0,25.0238,25.0529,24.9368,25.0529,305684.0
2018-11-20 15:10:00,25.88,25.97,25.85,25.92,148960.0,25.0238,25.1109,24.9948,25.0625,148960.0
2018-11-20 15:15:00,25.9,26.06,25.87,26.03,202260.0,25.0432,25.1979,25.0142,25.1689,202260.0
2018-11-20 15:20:00,26.03,26.1,26.03,26.04,67972.0,25.1689,25.2366,25.1689,25.1786,67972.0
2018-11-20 15:25:00,26.06,26.18,25.98,26.12,155844.0,25.1979,25.3139,25.1205,25.2559,155844.0
2018-11-20 15:30:00,26.11,26.11,26.04,26.11,40188.0,25.2462,25.2462,25.1786,25.2462,40188.0
2018-11-20 15:35:00,26.1,26.18,26.09,26.18,93384.0,25.2366,25.3139,25.2269,25.3139,93384.0
2018-11-20 15:40:00,26.16,26.16,26.06,26.08,59412.0,25.2946,25.2946,25.1979,25.2172,59412.0
2018-11-20 15:45:00,26.07,26.1,25.98,26.0,187060.0,25.2076,25.2366,25.1205,25.1399,187060.0
2018-11-20 15:50:00,26.0,26.04,25.94,25.99,237176.0,25.1399,25.1786,25.0819,25.1302,237176.0
2018-11-20 15:55:00,25.98,26.06,25.98,26.0,414056.0,25.1205,25.1979,25.1205,25.1399,414056.0
2018-11-21 09:30:00,26.33,26.41,26.32,26.34,397872.0,25.459,25.5363,25.4493,25.4686,397872.0
2018-11-21 09:35:00,26.35,26.38,26.28,26.29,86560.0,25.4783,25.5073,25.4106,25.4203,86560.0
2018-11-21 09:40:00,26.3,26.31,26.22,26.3,140912.0,25.43,25.4396,25.3526,25.43,140912.0
2018-11-21 09:45:00,26.3,26.34,26.29,26.3,216964.0,25.43,25.4686,25.4203,25.43,216964.0
2018-11-21 09:50:00,26.31,26.31,26.2,26.27,185928.0,25.4396,25.4396,25.3333,25.4009,185928.0
2018-11-21 09:55:00,26.28,26.38,26.28,26.38,77940.0,25.4106,25.5073,25.4106,25.5073,77940.0
2018-11-21 10:00:00,26.39,26.47,26.38,26.43,285248.0,25.517,25.5943,25.5073,25.5557,285248.0
2018-11-21 10:05:00,26.45,26.46,26.34,26.35,173948.0,25.575,25.5847,25.4686,25.4783,173948.0
2018-11-21 10:10:00,26.36,26.39,26.29,26.33,116540.0,25.488,25.517,25.4203,25.459,116540.0
2018-11-21 10:15:00,26.38,26.42,26.36,26.42,107868.0,25.5073,25.546,25.488,25.546,107868.0
2018-11-21 10:20:00,26.41,26.44,26.36,26.44,85396.0,25.5363,25.5653,25.488,25.5653,85396.0
2018-11-21 10:25:00,26.45,26.48,26.45,26.46,86192.0,25.575,25.604,25.575,25.5847,86192.0
2018-11-21 10:30:00,26.44,26.47,26.38,26.43,67520.0,25.5653,25.5943,25.5073,25.5557,67520.0
2018-11-21 10:35:00,26.44,26.44,26.38,26.41,17720.0,25.5653,25.5653,25.5073,25.5363,17720.0
2018-11-21 10:40:00,26.4,26.41,26.35,26.36,33660.0,25.5266,25.5363,25.4783,25.488,33660.0
2018-11-21 10:45:00,26.35,26.36,26.3,26.36,57956.0,25.4783,25.488,25.43,25.488,57956.0
2018-11-21 10:50:00,26.35,26.38,26.32,26.38,59464.0,25.4783,25.5073,25.4493,25.5073,59464.0
2018-11-21 10:55:00,26.38,26.39,26.35,26.39,13504.0,25.5073,25.517,25.4783,25.517,13504.0
2018-11-21 11:00:00,26.37,26.41,26.34,26.4,33680.0,25.4976,25.5363,25.4686,25.5266,33680.0
2018-11-21 11:05:00,26.43,26.46,26.43,26.46,12212.0,25.5557,25.5847,25.5557,25.5847,12212.0
2018-11-21 11:10:00,26.46,26.55,26.46,26.53,71568.0,25.5847,25.6717,25.5847,25.6523,71568.0
2018-11-21 11:15:00,26.53,26.56,26.5,26.56,92580.0,25.6523,25.6814,25.6233,25.6814,92580.0
2018-11-21 11:20:00,26.57,26.57,26.54,26.55,75936.0,25.691,25.691,25.662,25.6717,75936.0
2018-11-21 11:25:00,26.56,26.58,26.5,26.5,29512.0,25.6814,25.7007,25.6233,25.6233,29512.0
2018-11-21 11:30:00,26.54,26.56,26.52,26.54,27456.0,25.662,25.6814,25.6427,25.662,27456.0
2018-11-21 11:35:00,26.52,26.54,26.51,26.53,5600.0,25.6427,25.662,25.633,25.6523,5600.0
2018-11-21 11:40:00,26.5,26.52,26.49,26.52,79996.0,25.6233,25.6427,25.6137,25.6427,79996.0
2018-11-21 11:45:00,26.51,26.55,26.51,26.55,7704.0,25.633,25.6717,25.633,25.6717,7704.0
2018-11-21 11:50:00,26.55,26.58,26.55,26.57,41292.0,25.6717,25.7007,25.6717,25.691,41292.0
2018-11-21 11:55:00,26.54,26.54,26.48,26.5,115056.0,25.662,25.662,25.604,25.6233,115056.0
2018-11-21 12:00:00,26.51,26.53,26.46,26.46,115044.0,25.633,25.6523,25.5847,25.5847,115044.0
2018-11-21 12:05:00,26.44,26.46,26.44,26.44,54472.0,25.5653,25.5847,25.5653,25.5653,54472.0
2018-11-21 12:10:00,26.43,26.47,26.43,26.46,33148.0,25.5557,25.5943,25.5557,25.5847,33148.0
2018-11-21 12:15:00,26.46,26.48,26.43,26.46,22588.0,25.5847,25.604,25.5557,25.5847,22588.0
2018-11-21 12:20:00,26.45,26.48,26.41,26.42,50628.0,25.575,25.604,25.5363,25.546,50628.0
2018-11-21 12:25:00,26.43,26.45,26.42,26.44,31920.0,25.5557,25.575,25.546,25.5653,31920.0
2018-11-21 12:30:00,26.45,26.45,26.42,26.42,55088.0,25.575,25.575,25.546,25.546,55088.0
2018-11-21 12:35:00,26.43,26.46,26.43,26.46,8000.0,25.5557,25.5847,25.5557,25.5847,8000.0
2018-11-21 12:40:00,26.46,26.49,26.46,26.49,15856.0,25.5847,25.6137,25.5847,25.6137,15856.0
2018-11-21 12:45:00,26.49,26.51,26.47,26.5,17480.0,25.6137,25.633,25.5943,25.6233,17480.0
2018-11-21 12:50:00,26.5,26.52,26.49,26.51,8436.0,25.6233,25.6427,25.6137,25.633,8436.0
2018-11-21 12:55:00,26.51,26.51,26.5,26.51,2400.0,25.633,25.633,25.6233,25.633,2400.0
2018-11-21 13:00:00,26.53,26.53,26.5,26.53,14520.0,25.6523,25.6523,25.6233,25.6523,14520.0
2018-11-21 13:05:00,26.53,26.54,26.51,26.51,78200.0,25.6523,25.662,25.633,25.633,78200.0
2018-11-21 13:10:00,26.49,26.52,26.49,26.52,9108.0,25.6137,25.6427,25.6137,25.6427,9108.0
2018-11-21 13:15:00,26.52,26.52,26.49,26.51,51240.0,25.6427,25.6427,25.6137,25.633,51240.0
2018-11-21 13:20:00,26.49,26.49,26.43,26.44,91420.0,25.6137,25.6137,25.5557,25.5653,91420.0
2018-11-21 13:25:00,26.44,26.47,26.43,26.47,27068.0,25.5653,25.5943,25.5557,25.5943,27068.0
2018-11-21 13:30:00,26.47,26.49,26.47,26.49,9976.0,25.5943,25.6137,25.5943,25.6137,9976.0
2018-11-21 13:35:00,26.46,26.48,26.46,26.48,9200.0,25.5847,25.604,25.5847,25.604,9200.0
2018-11-21 13:40:00,26.48,26.51,26.48,26.5,23600.0,25.604,25.633,25.604,25.6233,23600.0
2018-11-21 13:45:00,26.51,26.51,26.48,26.48,9364.0,25.633,25.633,25.604,25.604,9364.0
2018-11-21 13:50:00,26.47,26.47,26.46,26.47,6800.0,25.5943,25.5943,25.5847,25.5943,6800.0
2018-11-21 13:55:00,26.45,26.48,26.45,26.48,5476.0,25.575,25.604,25.575,25.604,5476.0
2018-11-21 14:00:00,26.45,26.46,26.42,26.42,23644.0,25.575,25.5847,25.546,25.546,23644.0
2018-11-21 14:05:00,26.43,26.45,26.43,26.44,21760.0,25.5557,25.575,25.5557,25.5653,21760.0
2018-11-21 14:10:00,26.43,26.46,26.43,26.45,35212.0,25.5557,25.5847,25.5557,25.575,35212.0
2018-11-21 14:15:00,26.44,26.46,26.43,26.46,30580.0,25.5653,25.5847,25.5557,25.5847,30580.0
2018-11-21 14:20:00,26.45,26.47,26.44,26.47,26936.0,25.575,25.5943,25.5653,25.5943,26936.0
2018-11-21 14:25:00,26.47,26.48,26.47,26.48,6800.0,25.5943,25.604,25.5943,25.604,6800.0
2018-11-21 14:30:00,26.48,26.49,26.45,26.47,55640.0,25.604,25.6137,25.575,25.5943,55640.0
2018-11-21 14:35:00,26.43,26.45,26.43,26.44,11832.0,25.5557,25.575,25.5557,25.5653,11832.0
2018-11-21 14:40:00,26.43,26.47,26.43,26.45,22464.0,25.5557,25.5943,25.5557,25.575,22464.0
2018-11-21 14:45:00,26.45,26.45,26.41,26.43,62680.0,25.575,25.575,25.5363,25.5557,62680.0
2018-11-21 14:50:00,26.43,26.45,26.43,26.43,27984.0,25.5557,25.575,25.5557,25.5557,27984.0
2018-11-21 14:55:00,26.43,26.43,26.4,26.41,64052.0,25.5557,25.5557,25.5266,25.5363,64052.0
2018-11-21 15:00:00,26.41,26.44,26.41,26.42,27772.0,25.5363,25.5653,25.5363,25.546,27772.0
2018-11-21 15:05:00,26.43,26.49,26.43,26.49,26704.0,25.5557,25.6137,25.5557,25.6137,26704.0
2018-11-21 15:10:00,26.5,26.5,26.4,26.4,30548.0,25.6233,25.6233,25.5266,25.5266,30548.0
2018-11-21 15:15:00,26.4,26.42,26.36,26.38,136680.0,25.5266,25.546,25.488,25.5073,136680.0
2018-11-21 15:20:00,26.38,26.38,26.34,26.35,37112.0,25.5073,25.5073,25.4686,25.4783,37112.0
2018-11-21 15:25:00,26.38,26.39,26.34,26.34,18320.0,25.5073,25.517,25.4686,25.4686,18320.0
2018-11-21 15:30:00,26.33,26.34,26.23,26.28,164464.0,25.459,25.4686,25.3623,25.4106,164464.0
2018-11-21 15:35:00,26.28,26.28,26.25,26.25,109132.0,25.4106,25.4106,25.3816,25.3816,109132.0
2018-11-21 15:40:00,26.25,26.25,26.18,26.18,247824.0,25.3816,25.3816,25.3139,25.3139,247824.0
2018-11-21 15:45:00,26.17,26.26,26.17,26.23,123780.0,25.3043,25.3913,25.3043,25.3623,123780.0
2018-11-21 15:50:00,26.24,26.25,26.21,26.22,132336.0,25.3719,25.3816,25.3429,25.3526,132336.0
2018-11-21 15:55:00,26.2,26.24,26.17,26.17,247416.0,25.3333,25.3719,25.3043,25.3043,247416.0
2018-11-23 09:30:00,25.8,25.88,25.78,25.88,215696.0,24.9465,25.0238,24.9272,25.0238,215696.0
2018-11-23 09:35:00,25.87,25.93,25.85,25.93,92360.0,25.0142,25.0722,24.9948,25.0722,92360.0
2018-11-23 09:40:00,25.92,25.93,25.88,25.92,63844.0,25.0625,25.0722,25.0238,25.0625,63844.0
2018-11-23 09:45:00,25.92,25.98,25.92,25.93,91396.0,25.0625,25.1205,25.0625,25.0722,91396.0
2018-11-23 09:50:00,25.92,25.96,25.89,25.94,114692.0,25.0625,25.1012,25.0335,25.0819,114692.0
2018-11-23 09:55:00,25.96,26.02,25.96,25.99,106736.0,25.1012,25.1592,25.1012,25.1302,106736.0
2018-11-23 10:00:00,25.98,26.0,25.96,25.99,123864.0,25.1205,25.1399,25.1012,25.1302,123864.0
2018-11-23 10:05:00,25.97,26.01,25.96,26.0,20008.0,25.1109,25.1495,25.1012,25.1399,20008.0
2018-11-23 10:10:00,26.0,26.03,25.93,25.96,36284.0,25.1399,25.1689,25.0722,25.1012,36284.0
2018-11-23 10:15:00,25.97,25.97,25.93,25.95,33660.0,25.1109,25.1109,25.0722,25.0915,33660.0
2018-11-23 10:20:00,25.96,25.96,25.87,25.89,63484.0,25.1012,25.1012,25.0142,25.0335,63484.0
2018-11-23 10:25:00,25.9,25.91,25.85,25.87,62784.0,25.0432,25.0529,24.9948,25.0142,62784.0
2018-11-23 10:30:00,25.88,25.98,25.86,25.98,82688.0,25.0238,25.1205,25.0045,25.1205,82688.0
2018-11-23 10:35:00,25.99,26.01,25.97,25.99,12420.0,25.1302,25.1495,25.1109,25.1302,12420.0
2018-11-23 10:40:00,25.96,25.96,25.92,25.92,25344.0,25.1012,25.1012,25.0625,25.0625,25344.0
2018-11-23 10:45:00,25.94,25.97,25.92,25.95,40996.0,25.0819,25.1109,25.0625,25.0915,40996.0
2018-11-23 10:50:00,25.94,26.03,25.94,26.03,38004.0,25.0819,25.1689,25.0819,25.1689,38004.0
2018-11-23 10:55:00,26.02,26.03,25.99,25.99,15600.0,25.1592,25.1689,25.1302,25.1302,15600.0
2018-11-23 11:00:00,25.99,26.04,25.98,25.98,382704.0,25.1302,25.1786,25.1205,25.1205,382704.0
2018-11-23 11:05:00,25.99,26.04,25.99,26.03,19064.0,25.1302,25.1786,25.1302,25.1689,19064.0
2018-11-23 11:10:00,26.03,26.05,26.02,26.02,16600.0,25.1689,25.1882,25.1592,25.1592,16600.0
2018-11-23 11:15:00,26.02,26.12,26.02,26.1,39696.0,25.1592,25.2559,25.1592,25.2366,39696.0
2018-11-23 11:20:00,26.1,26.11,26.07,26.07,25072.0,25.2366,25.2462,25.2076,25.2076,25072.0
2018-11-23 11:25:00,26.08,26.09,26.05,26.05,42088.0,25.2172,25.2269,25.1882,25.1882,42088.0
2018-11-23 11:30:00,26.05,26.07,26.03,26.07,24948.0,25.1882,25.2076,25.1689,25.2076,24948.0
2018-11-23 11:35:00,26.06,26.07,26.0,26.01,21652.0,25.1979,25.2076,25.1399,25.1495,21652.0
2018-11-23 11:40:00,26.01,26.03,26.0,26.03,14540.0,25.1495,25.1689,25.1399,25.1689,14540.0
2018-11-23 11:45:00,26.04,26.07,26.04,26.06,31600.0,25.1786,25.2076,25.1786,25.1979,31600.0
2018-11-23 11:50:00,26.05,26.07,25.99,26.01,52432.0,25.1882,25.2076,25.1302,25.1495,52432.0
2018-11-23 11:55:00,26.0,26.0,25.91,25.91,56764.0,25.1399,25.1399,25.0529,25.0529,56764.0
2018-11-23 12:00:00,25.91,25.92,25.88,25.89,36684.0,25.0529,25.0625,25.0238,25.0335,36684.0
2018-11-23 12:05:00,25.89,25.9,25.87,25.89,50196.0,25.0335,25.0432,25.0142,25.0335,50196.0
2018-11-23 12:10:00,25.88,25.91,25.87,25.91,26488.0,25.0238,25.0529,25.0142,25.0529,26488.0
2018-11-23 12:15:00,25.92,25.98,25.92,25.96,27368.0,25.0625,25.1205,25.0625,25.1012,27368.0
2018-11-23 12:20:00,25.95,26.0,25.95,25.97,24160.0,25.0915,25.1399,25.0915,25.1109,24160.0
2018-11-23 12:25:00,25.98,25.98,25.96,25.97,17972.0,25.1205,25.1205,25.1012,25.1109,17972.0
2018-11-23 12:30:00,25.95,25.95,25.93,25.94,19620.0,25.0915,25.0915,25.0722,25.0819,19620.0
2018-11-23 12:35:00,25.96,26.02,25.96,25.99,48140.0,25.1012,25.1592,25.1012,25.1302,48140.0
2018-11-23 12:40:00,26.01,26.01,25.98,26.0,30408.0,25.1495,25.1495,25.1205,25.1399,30408.0
2018-11-23 12:45:00,26.0,26.02,25.93,25.96,30612.0,25.1399,25.1592,25.0722,25.1012,30612.0
2018-11-23 12:50:00,25.95,25.95,25.89,25.9,67056.0,25.0915,25.0915,25.0335,25.0432,67056.0
2018-11-23 12:55:00,25.9,25.9,25.81,25.84,231020.0,25.0432,25.0432,24.9562,24.9852,231020.0
2018-11-26 09:30:00,26.31,26.38,26.31,26.36,397264.0,25.4396,25.5073,25.4396,25.488,397264.0
2018-11-26 09:35:00,26.36,26.38,26.29,26.37,228836.0,25.488,25.5073,25.4203,25.4976,228836.0
2018-11-26 09:40:00,26.38,26.47,26.37,26.45,145764.0,25.5073,25.5943,25.4976,25.575,145764.0
2018-11-26 09:45:00,26.46,26.48,26.4,26.45,119868.0,25.5847,25.604,25.5266,25.575,119868.0
2018-11-26 09:50:00,26.46,26.49,26.45,26.49,128840.0,25.5847,25.6137,25.575,25.6137,128840.0
2018-11-26 09:55:00,26.48,26.56,26.48,26.56,164604.0,25.604,25.6814,25.604,25.6814,164604.0
2018-11-26 10:00:00,26.56,26.59,26.54,26.57,131064.0,25.6814,25.7104,25.662,25.691,131064.0
2018-11-26 10:05:00,26.58,26.59,26.55,26.57,181036.0,25.7007,25.7104,25.6717,25.691,181036.0
2018-11-26 10:10:00,26.55,26.55,26.53,26.55,90860.0,25.6717,25.6717,25.6523,25.6717,90860.0
2018-11-26 10:15:00,26.56,26.56,26.51,26.52,90380.0,25.6814,25.6814,25.633,25.6427,90380.0
2018-11-26 10:20:00,26.52,26.52,26.5,26.5,95796.0,25.6427,25.6427,25.6233,25.6233,95796.0
2018-11-26 10:25:00,26.5,26.5,26.45,26.49,194284.0,25.6233,25.6233,25.575,25.6137,194284.0
2018-11-26 10:30:00,26.5,26.52,26.47,26.48,93796.0,25.6233,25.6427,25.5943,25.604,93796.0
2018-11-26 10:35:00,26.48,26.5,26.41,26.46,204216.0,25.604,25.6233,25.5363,25.5847,204216.0
2018-11-26 10:40:00,26.45,26.48,26.43,26.46,92216.0,25.575,25.604,25.5557,25.5847,92216.0
2018-11-26 10:45:00,26.49,26.49,26.46,26.46,21888.0,25.6137,25.6137,25.5847,25.5847,21888.0
2018-11-26 10:50:00,26.43,26.57,26.43,26.57,65800.0,25.5557,25.691,25.5557,25.691,65800.0
2018-11-26 10:55:00,26.56,26.57,26.55,26.55,84644.0,25.6814,25.691,25.6717,25.6717,84644.0
2018-11-26 11:00:00,26.56,26.56,26.49,26.49,69280.0,25.6814,25.6814,25.6137,25.6137,69280.0
2018-11-26 11:05:00,26.48,26.5,26.46,26.49,55452.0,25.604,25.6233,25.5847,25.6137,55452.0
2018-11-26 11:10:00,26.49,26.55,26.48,26.54,48708.0,25.6137,25.6717,25.604,25.662,48708.0
2018-11-26 11:15:00,26.54,26.54,26.52,26.53,28800.0,25.662,25.662,25.6427,25.6523,28800.0
2018-11-26 11:20:00,26.52,26.55,26.51,26.53,75224.0,25.6427,25.6717,25.633,25.6523,75224.0
2018-11-26 11:25:00,26.53,26.53,26.48,26.48,99364.0,25.6523,25.6523,25.604,25.604,99364.0
2018-11-26 11:30:00,26.47,26.47,26.42,26.42,118608.0,25.5943,25.5943,25.546,25.546,118608.0
2018-11-26 11:35:00,26.4,26.4,26.33,26.36,195028.0,25.5266,25.5266,25.459,25.488,195028.0
2018-11-26 11:40:00,26.36,26.38,26.35,26.37,25488.0,25.488,25.5073,25.4783,25.4976,25488.0
2018-11-26 11:45:00,26.37,26.37,26.35,26.36,55216.0,25.4976,25.4976,25.4783,25.488,55216.0
2018-11-26 11:50:00,26.36,26.42,26.36,26.42,59776.0,25.488,25.546,25.488,25.546,59776.0
2018-11-26 11:55:00,26.41,26.44,26.41,26.43,85068.0,25.5363,25.5653,25.5363,25.5557,85068.0
2018-11-26 12:00:00,26.42,26.44,26.42,26.43,23884.0,25.546,25.5653,25.546,25.5557,23884.0
2018-11-26 12:05:00,26.43,26.5,26.42,26.48,64956.0,25.5557,25.6233,25.546,25.604,64956.0
2018-11-26 12:10:00,26.5,26.5,26.42,26.43,43200.0,25.6233,25.6233,25.546,25.5557,43200.0
2018-11-26 12:15:00,26.43,26.43,26.39,26.39,24636.0,25.5557,25.5557,25.517,25.517,24636.0
2018-11-26 12:20:00,26.37,26.38,26.36,26.37,35880.0,25.4976,25.5073,25.488,25.4976,35880.0
2018-11-26 12:25:00,26.37,26.37,26.34,26.35,139252.0,25.4976,25.4976,25.4686,25.4783,139252.0
2018-11-26 12:30:00,26.35,26.36,26.29,26.3,304272.0,25.4783,25.488,25.4203,25.43,304272.0
2018-11-26 12:35:00,26.29,26.29,26.22,26.25,117524.0,25.4203,25.4203,25.3526,25.3816,117524.0
2018-11-26 12:40:00,26.25,26.28,26.25,26.28,60656.0,25.3816,25.4106,25.3816,25.4106,60656.0
2018-11-26 12:45:00,26.29,26.29,26.25,26.26,77240.0,25.4203,25.4203,25.3816,25.3913,77240.0
2018-11-26 12:50:00,26.27,26.29,26.27,26.28,10600.0,25.4009,25.4203,25.4009,25.4106,10600.0
2018-11-26 12:55:00,26.28,26.32,26.27,26.32,50344.0,25.4106,25.4493,25.4009,25.4493,50344.0
2018-11-26 13:00:00,26.33,26.33,26.26,26.26,15200.0,25.459,25.459,25.3913,25.3913,15200.0
2018-11-26 13:05:00,26.27,26.33,26.27,26.33,4000.0,25.4009,25.459,25.4009,25.459,4000.0
2018-11-26 13:10:00,26.36,26.38,26.35,26.37,41760.0,25.488,25.5073,25.4783,25.4976,41760.0
2018-11-26 13:15:00,26.36,26.37,26.36,26.37,10400.0,25.488,25.4976,25.488,25.4976,10400.0
2018-11-26 13:20:00,26.35,26.4,26.35,26.37,23600.0,25.4783,25.5266,25.4783,25.4976,23600.0
2018-11-26 13:25:00,26.36,26.37,26.33,26.36,152324.0,25.488,25.4976,25.459,25.488,152324.0
2018-11-26 13:30:00,26.36,26.4,26.36,26.38,16900.0,25.488,25.5266,25.488,25.5073,16900.0
2018-11-26 13:35:00,26.39,26.39,26.36,26.36,111196.0,25.517,25.517,25.488,25.488,111196.0
2018-11-26 13:40:00,26.34,26.38,26.33,26.38,140632.0,25.4686,25.5073,25.459,25.5073,140632.0
2018-11-26 13:45:00,26.42,26.45,26.41,26.45,106584.0,25.546,25.575,25.5363,25.575,106584.0
2018-11-26 13:50:00,26.45,26.45,26.43,26.45,17000.0,25.575,25.575,25.5557,25.575,17000.0
2018-11-26 13:55:00,26.45,26.48,26.43,26.48,46116.0,25.575,25.604,25.5557,25.604,46116.0
2018-11-26 14:00:00,26.48,26.48,26.44,26.45,184400.0,25.604,25.604,25.5653,25.575,184400.0
2018-11-26 14:05:00,26.45,26.47,26.45,26.46,21184.0,25.575,25.5943,25.575,25.5847,21184.0
2018-11-26 14:10:00,26.47,26.52,26.46,26.51,57348.0,25.5943,25.6427,25.5847,25.633,57348.0
2018-11-26 14:15:00,26.52,26.55,26.5,26.53,38644.0,25.6427,25.6717,25.6233,25.6523,38644.0
2018-11-26 14:20:00,26.53,26.54,26.52,26.53,33880.0,25.6523,25.662,25.6427,25.6523,33880.0
2018-11-26 14:25:00,26.53,26.57,26.52,26.55,40484.0,25.6523,25.691,25.6427,25.6717,40484.0
2018-11-26 14:30:00,26.57,26.64,26.57,26.61,93576.0,25.691,25.7587,25.691,25.7297,93576.0
2018-11-26 14:35:00,26.61,26.62,26.58,26.59,48000.0,25.7297,25.7394,25.7007,25.7104,48000.0
2018-11-26 14:40:00,26.58,26.58,26.55,26.55,16700.0,25.7007,25.7007,25.6717,25.6717,16700.0
2018-11-26 14:45:00,26.55,26.56,26.51,26.53,143500.0,25.6717,25.6814,25.633,25.6523,143500.0
2018-11-26 14:50:00,26.54,26.56,26.51,26.56,31320.0,25.662,25.6814,25.633,25.6814,31320.0
2018-11-26 14:55:00,26.57,26.61,26.55,26.61,55232.0,25.691,25.7297,25.6717,25.7297,55232.0
2018-11-26 15:00:00,26.61,26.64,26.58,26.63,172604.0,25.7297,25.7587,25.7007,25.749,172604.0
2018-11-26 15:05:00,26.61,26.61,26.57,26.59,76116.0,25.7297,25.7297,25.691,25.7104,76116.0
2018-11-26 15:10:00,26.58,26.6,26.55,26.6,49624.0,25.7007,25.72,25.6717,25.72,49624.0
2018-11-26 15:15:00,26.58,26.6,26.56,26.56,163920.0,25.7007,25.72,25.6814,25.6814,163920.0
2018-11-26 15:20:00,26.57,26.57,26.53,26.53,92700.0,25.691,25.691,25.6523,25.6523,92700.0
2018-11-26 15:25:00,26.54,26.58,26.54,26.55,49008.0,25.662,25.7007,25.662,25.6717,49008.0
2018-11-26 15:30:00,26.55,26.64,26.55,26.63,326280.0,25.6717,25.7587,25.6717,25.749,326280.0
2018-11-26 15:35:00,26.64,26.64,26.58,26.6,169340.0,25.7587,25.7587,25.7007,25.72,169340.0
2018-11-26 15:40:00,26.59,26.61,26.59,26.6,48500.0,25.7104,25.7297,25.7104,25.72,48500.0
2018-11-26 15:45:00,26.61,26.64,26.61,26.61,87432.0,25.7297,25.7587,25.7297,25.7297,87432.0
2018-11-26 15:50:00,26.64,26.64,26.61,26.62,26300.0,25.7587,25.7587,25.7297,25.7394,26300.0
2018-11-26 15:55:00,26.63,26.65,26.61,26.63,181548.0,25.749,25.7684,25.7297,25.749,181548.0
2018-11-27 09:30:00,26.41,26.5,26.39,26.49,195708.0,25.5363,25.6233,25.517,25.6137,195708.0
2018-11-27 09:35:00,26.5,26.52,26.36,26.37,197252.0,25.6233,25.6427,25.488,25.4976,197252.0
2018-11-27 09:40:00,26.38,26.39,26.29,26.36,269224.0,25.5073,25.517,25.4203,25.488,269224.0
2018-11-27 09:45:00,26.35,26.46,26.34,26.4,53132.0,25.4783,25.5847,25.4686,25.5266,53132.0
2018-11-27 09:50:00,26.4,26.41,26.31,26.41,92260.0,25.5266,25.5363,25.4396,25.5363,92260.0
2018-11-27 09:55:00,26.42,26.47,26.38,26.47,72472.0,25.546,25.5943,25.5073,25.5943,72472.0
2018-11-27 10:00:00,26.47,26.47,26.36,26.41,208752.0,25.5943,25.5943,25.488,25.5363,208752.0
2018-11-27 10:05:00,26.41,26.52,26.41,26.52,75756.0,25.5363,25.6427,25.5363,25.6427,75756.0
2018-11-27 10:10:00,26.52,26.68,26.52,26.65,118944.0,25.6427,25.7974,25.6427,25.7684,118944.0
2018-11-27 10:15:00,26.66,26.67,26.6,26.61,105432.0,25.778,25.7877,25.72,25.7297,105432.0
2018-11-27 10:20:00,26.61,26.61,26.59,26.6,56452.0,25.7297,25.7297,25.7104,25.72,56452.0
2018-11-27 10:25:00,26.61,26.63,26.54,26.56,78704.0,25.7297,25.749,25.662,25.6814,78704.0
2018-11-27 10:30:00,26.56,26.58,26.53,26.57,70416.0,25.6814,25.7007,25.6523,25.691,70416.0
2018-11-27 10:35:00,26.54,26.55,26.46,26.48,54000.0,25.662,25.6717,25.5847,25.604,54000.0
2018-11-27 10:40:00,26.48,26.51,26.45,26.49,56600.0,25.604,25.633,25.575,25.6137,56600.0
2018-11-27 10:45:00,26.51,26.57,26.5,26.57,28600.0,25.633,25.691,25.6233,25.691,28600.0
2018-11-27 10:50:00,26.59,26.65,26.59,26.65,72300.0,25.7104,25.7684,25.7104,25.7684,72300.0
2018-11-27 10:55:00,26.66,26.7,26.64,26.64,109200.0,25.778,25.8167,25.7587,25.7587,109200.0
2018-11-27 11:00:00,26.63,26.74,26.62,26.74,78336.0,25.749,25.8554,25.7394,25.8554,78336.0
2018-11-27 11:05:00,26.73,26.73,26.69,26.7,41536.0,25.8457,25.8457,25.8071,25.8167,41536.0
2018-11-27 11:10:00,26.7,26.71,26.64,26.64,39776.0,25.8167,25.8264,25.7587,25.7587,39776.0
2018-11-27 11:15:00,26.65,26.67,26.64,26.65,93144.0,25.7684,25.7877,25.7587,25.7684,93144.0
2018-11-27 11:20:00,26.66,26.66,26.58,26.59,86356.0,25.778,25.778,25.7007,25.7104,86356.0
2018-11-27 11:25:00,26.58,26.65,26.58,26.64,62992.0,25.7007,25.7684,25.7007,25.7587,62992.0
2018-11-27 11:30:00,26.64,26.65,26.58,26.61,42660.0,25.7587,25.7684,25.7007,25.7297,42660.0
2018-11-27 11:35:00,26.61,26.64,26.58,26.6,44452.0,25.7297,25.7587,25.7007,25.72,44452.0
2018-11-27 11:40:00,26.61,26.64,26.55,26.57,51144.0,25.7297,25.7587,25.6717,25.691,51144.0
2018-11-27 11:45:00,26.57,26.6,26.55,26.58,68680.0,25.691,25.72,25.6717,25.7007,68680.0
2018-11-27 11:50:00,26.6,26.65,26.6,26.65,23340.0,25.72,25.7684,25.72,25.7684,23340.0
2018-11-27 11:55:00,26.67,26.7,26.67,26.68,32384.0,25.7877,25.8167,25.7877,25.7974,32384.0
2018-11-27 12:00:00,26.68,26.68,26.62,26.64,20380.0,25.7974,25.7974,25.7394,25.7587,20380.0
2018-11-27 12:05:00,26.64,26.66,26.63,26.65,16360.0,25.7587,25.778,25.749,25.7684,16360.0
2018-11-27 12:10:00,26.66,26.67,26.63,26.63,19268.0,25.778,25.7877,25.749,25.749,19268.0
2018-11-27 12:15:00,26.63,26.63,26.59,26.63,24288.0,25.749,25.749,25.7104,25.749,24288.0
2018-11-27 12:20:00,26.62,26.65,26.6,26.6,35892.0,25.7394,25.7684,25.72,25.72,35892.0
2018-11-27 12:25:00,26.6,26.6,26.47,26.48,329864.0,25.72,25.72,25.5943,25.604,329864.0
2018-11-27 12:30:00,26.48,26.51,26.45,26.5,64920.0,25.604,25.633,25.575,25.6233,64920.0
2018-11-27 12:35:00,26.5,26.59,26.5,26.59,41652.0,25.6233,25.7104,25.6233,25.7104,41652.0
2018-11-27 12:40:00,26.59,26.6,26.57,26.57,11040.0,25.7104,25.72,25.691,25.691,11040.0
2018-11-27 12:45:00,26.57,26.58,26.52,26.52,47884.0,25.691,25.7007,25.6427,25.6427,47884.0
2018-11-27 12:50:00,26.5,26.52,26.47,26.52,49632.0,25.6233,25.6427,25.5943,25.6427,49632.0
2018-11-27 12:55:00,26.54,26.54,26.49,26.49,5576.0,25.662,25.662,25.6137,25.6137,5576.0
2018-11-27 13:00:00,26.5,26.56,26.5,26.51,19184.0,25.6233,25.6814,25.6233,25.633,19184.0
2018-11-27 13:05:00,26.54,26.56,26.52,26.53,21880.0,25.662,25.6814,25.6427,25.6523,21880.0
2018-11-27 13:10:00,26.56,26.56,26.49,26.56,34984.0,25.6814,25.6814,25.6137,25.6814,34984.0
2018-11-27 13:15:00,26.57,26.64,26.45,26.51,261280.0,25.691,25.7587,25.575,25.633,261280.0
2018-11-27 13:20:00,26.53,26.55,26.48,26.54,31700.0,25.6523,25.6717,25.604,25.662,31700.0
2018-11-27 13:25:00,26.54,26.58,26.53,26.57,20652.0,25.662,25.7007,25.6523,25.691,20652.0
2018-11-27 13:30:00,26.57,26.61,26.56,26.59,47040.0,25.691,25.7297,25.6814,25.7104,47040.0
2018-11-27 13:35:00,26.61,26.67,26.57,26.63,44348.0,25.7297,25.7877,25.691,25.749,44348.0
2018-11-27 13:40:00,26.63,26.63,26.59,26.63,15200.0,25.749,25.749,25.7104,25.749,15200.0
2018-11-27 13:45:00,26.6,26.61,26.6,26.61,17172.0,25.72,25.7297,25.72,25.7297,17172.0
2018-11-27 13:50:00,26.62,26.62,26.59,26.59,63444.0,25.7394,25.7394,25.7104,25.7104,63444.0
2018-11-27 13:55:00,26.58,26.68,26.58,26.68,94824.0,25.7007,25.7974,25.7007,25.7974,94824.0
2018-11-27 14:00:00,26.68,26.72,26.66,26.72,123768.0,25.7974,25.8361,25.778,25.8361,123768.0
2018-11-27 14:05:00,26.71,26.75,26.7,26.71,139964.0,25.8264,25.8651,25.8167,25.8264,139964.0
2018-11-27 14:10:00,26.71,26.73,26.69,26.72,13064.0,25.8264,25.8457,25.8071,25.8361,13064.0
2018-11-27 14:15:00,26.72,26.72,26.7,26.71,24312.0,25.8361,25.8361,25.8167,25.8264,24312.0
2018-11-27 14:20:00,26.69,26.71,26.69,26.71,39800.0,25.8071,25.8264,25.8071,25.8264,39800.0
2018-11-27 14:25:00,26.72,26.73,26.7,26.72,15436.0,25.8361,25.8457,25.8167,25.8361,15436.0
2018-11-27 14:30:00,26.73,26.75,26.73,26.75,20400.0,25.8457,25.8651,25.8457,25.8651,20400.0
2018-11-27 14:35:00,26.75,26.78,26.7,26.7,133164.0,25.8651,25.8941,25.8167,25.8167,133164.0
2018-11-27 14:40:00,26.73,26.75,26.72,26.74,55696.0,25.8457,25.8651,25.8361,25.8554,55696.0
2018-11-27 14:45:00,26.76,26.77,26.74,26.76,32120.0,25.8747,25.8844,25.8554,25.8747,32120.0
2018-11-27 14:50:00,26.76,26.77,26.72,26.74,73292.0,25.8747,25.8844,25.8361,25.8554,73292.0
2018-11-27 14:55:00,26.73,26.74,26.69,26.7,46508.0,25.8457,25.8554,25.8071,25.8167,46508.0
2018-11-27 15:00:00,26.7,26.73,26.67,26.73,78908.0,25.8167,25.8457,25.7877,25.8457,78908.0
2018-11-27 15:05:00,26.73,26.74,26.66,26.68,44164.0,25.8457,25.8554,25.778,25.7974,44164.0
2018-11-27 15:10:00,26.7,26.72,26.67,26.7,26888.0,25.8167,25.8361,25.7877,25.8167,26888.0
2018-11-27 15:15:00,26.71,26.71,26.65,26.65,42400.0,25.8264,25.8264,25.7684,25.7684,42400.0
2018-11-27 15:20:00,26.66,26.69,26.64,26.68,129872.0,25.778,25.8071,25.7587,25.7974,129872.0
2018-11-27 15:25:00,26.68,26.72,26.68,26.7,38700.0,25.7974,25.8361,25.7974,25.8167,38700.0
2018-11-27 15:30:00,26.71,26.71,26.65,26.68,198148.0,25.8264,25.8264,25.7684,25.7974,198148.0
2018-11-27 15:35:00,26.69,26.74,26.68,26.72,74964.0,25.8071,25.8554,25.7974,25.8361,74964.0
2018-11-27 15:40:00,26.73,26.77,26.73,26.77,102892.0,25.8457,25.8844,25.8457,25.8844,102892.0
2018-11-27 15:45:00,26.76,26.8,26.75,26.79,141520.0,25.8747,25.9134,25.8651,25.9037,141520.0
2018-11-27 15:50:00,26.79,26.79,26.75,26.75,168388.0,25.9037,25.9037,25.8651,25.8651,168388.0
2018-11-27 15:55:00,26.74,26.81,26.74,26.81,257352.0,25.8554,25.9231,25.8554,25.9231,257352.0
2018-11-28 09:30:00,27.06,27.08,27.0,27.03,405580.0,26.1648,26.1842,26.1068,26.1358,405580.0
2018-11-28 09:35:00,27.04,27.1,27.01,27.08,109756.0,26.1455,26.2035,26.1165,26.1842,109756.0
2018-11-28 09:40:00,27.1,27.11,27.02,27.03,490308.0,26.2035,26.2132,26.1261,26.1358,490308.0
2018-11-28 09:45:00,27.03,27.07,26.98,27.05,473428.0,26.1358,26.1745,26.0875,26.1551,473428.0
2018-11-28 09:50:00,27.07,27.09,27.0,27.0,257180.0,26.1745,26.1938,26.1068,26.1068,257180.0
2018-11-28 09:55:00,27.02,27.02,26.98,27.01,69884.0,26.1261,26.1261,26.0875,26.1165,69884.0
2018-11-28 10:00:00,27.02,27.07,27.0,27.02,41932.0,26.1261,26.1745,26.1068,26.1261,41932.0
2018-11-28 10:05:00,27.02,27.02,26.95,26.98,106060.0,26.1261,26.1261,26.0585,26.0875,106060.0
2018-11-28 10:10:00,26.97,26.97,26.93,26.93,52904.0,26.0778,26.0778,26.0391,26.0391,52904.0
2018-11-28 10:15:00,26.93,26.94,26.91,26.94,53688.0,26.0391,26.0488,26.0198,26.0488,53688.0
2018-11-28 10:20:00,26.94,26.95,26.91,26.93,62096.0,26.0488,26.0585,26.0198,26.0391,62096.0
2018-11-28 10:25:00,26.93,26.94,26.89,26.9,147636.0,26.0391,26.0488,26.0004,26.0101,147636.0
2018-11-28 10:30:00,26.9,26.9,26.85,26.89,72208.0,26.0101,26.0101,25.9618,26.0004,72208.0
2018-11-28 10:35:00,26.88,26.93,26.88,26.89,74484.0,25.9908,26.0391,25.9908,26.0004,74484.0
2018-11-28 10:40:00,26.9,26.91,26.87,26.9,27748.0,26.0101,26.0198,25.9811,26.0101,27748.0
2018-11-28 10:45:00,26.89,26.93,26.88,26.93,35156.0,26.0004,26.0391,25.9908,26.0391,35156.0
2018-11-28 10:50:00,26.93,26.96,26.92,26.96,130608.0,26.0391,26.0681,26.0294,26.0681,130608.0
2018-11-28 10:55:00,26.95,26.97,26.93,26.94,47440.0,26.0585,26.0778,26.0391,26.0488,47440.0
2018-11-28 11:00:00,26.94,26.98,26.94,26.96,19640.0,26.0488,26.0875,26.0488,26.0681,19640.0
2018-11-28 11:05:00,26.96,27.03,26.96,27.02,46356.0,26.0681,26.1358,26.0681,26.1261,46356.0
2018-11-28 11:10:00,27.01,27.04,27.01,27.03,40560.0,26.1165,26.1455,26.1165,26.1358,40560.0
2018-11-28 11:15:00,27.03,27.03,26.97,26.99,119948.0,26.1358,26.1358,26.0778,26.0971,119948.0
2018-11-28 11:20:00,27.0,27.0,26.97,26.98,17424.0,26.1068,26.1068,26.0778,26.0875,17424.0
2018-11-28 11:25:00,26.97,27.0,26.97,27.0,17776.0,26.0778,26.1068,26.0778,26.1068,17776.0
2018-11-28 11:30:00,27.0,27.02,27.0,27.01,7600.0,26.1068,26.1261,26.1068,26.1165,7600.0
2018-11-28 11:35:00,27.02,27.02,27.0,27.01,2612.0,26.1261,26.1261,26.1068,26.1165,2612.0
2018-11-28 11:40:00,26.99,27.0,26.98,27.0,35076.0,26.0971,26.1068,26.0875,26.1068,35076.0
2018-11-28 11:45:00,27.01,27.02,26.99,27.0,27524.0,26.1165,26.1261,26.0971,26.1068,27524.0
2018-11-28 11:50:00,27.0,27.09,27.0,27.05,207464.0,26.1068,26.1938,26.1068,26.1551,207464.0
2018-11-28 11:55:00,27.05,27.07,26.98,27.06,184752.0,26.1551,26.1745,26.0875,26.1648,184752.0
2018-11-28 12:00:00,27.06,27.43,27.06,27.42,619908.0,26.1648,26.5226,26.1648,26.5129,619908.0
2018-11-28 12:05:00,27.45,27.62,27.43,27.6,652064.0,26.5419,26.7063,26.5226,26.6869,652064.0
2018-11-28 12:10:00,27.6,27.61,27.46,27.59,206988.0,26.6869,26.6966,26.5516,26.6773,206988.0
2018-11-28 12:15:00,27.58,27.63,27.5,27.56,208580.0,26.6676,26.716,26.5903,26.6483,208580.0
2018-11-28 12:20:00,27.57,27.63,27.54,27.56,123232.0,26.6579,26.716,26.6289,26.6483,123232.0
2018-11-28 12:25:00,27.56,27.65,27.53,27.61,159196.0,26.6483,26.7353,26.6193,26.6966,159196.0
2018-11-28 12:30:00,27.63,27.66,27.56,27.6,184736.0,26.716,26.745,26.6483,26.6869,184736.0
2018-11-28 12:35:00,27.59,27.63,27.56,27.63,151160.0,26.6773,26.716,26.6483,26.716,151160.0
2018-11-28 12:40:00,27.62,27.62,27.57,27.6,147956.0,26.7063,26.7063,26.6579,26.6869,147956.0
2018-11-28 12:45:00,27.62,27.69,27.61,27.64,276188.0,26.7063,26.774,26.6966,26.7256,276188.0
2018-11-28 12:50:00,27.65,27.71,27.65,27.67,201556.0,26.7353,26.7933,26.7353,26.7546,201556.0
2018-11-28 12:55:00,27.68,27.69,27.6,27.61,138740.0,26.7643,26.774,26.6869,26.6966,138740.0
2018-11-28 13:00:00,27.63,27.63,27.51,27.52,371036.0,26.716,26.716,26.5999,26.6096,371036.0
2018-11-28 13:05:00,27.53,27.56,27.51,27.54,118420.0,26.6193,26.6483,26.5999,26.6289,118420.0
2018-11-28 13:10:00,27.54,27.61,27.53,27.61,131016.0,26.6289,26.6966,26.6193,26.6966,131016.0
2018-11-28 13:15:00,27.6,27.64,27.58,27.64,94464.0,26.6869,26.7256,26.6676,26.7256,94464.0
2018-11-28 13:20:00,27.63,27.64,27.61,27.63,91568.0,26.716,26.7256,26.6966,26.716,91568.0
2018-11-28 13:25:00,27.63,27.68,27.61,27.68,33512.0,26.716,26.7643,26.6966,26.7643,33512.0
2018-11-28 13:30:00,27.67,27.71,27.67,27.69,59592.0,26.7546,26.7933,26.7546,26.774,59592.0
2018-11-28 13:35:00,27.69,27.78,27.69,27.77,82048.0,26.774,26.861,26.774,26.8513,82048.0
2018-11-28 13:40:00,27.76,27.82,27.76,27.8,135148.0,26.8417,26.8997,26.8417,26.8803,135148.0
2018-11-28 13:45:00,27.81,27.83,27.79,27.79,40216.0,26.89,26.9093,26.8707,26.8707,40216.0
2018-11-28 13:50:00,27.78,27.81,27.77,27.77,73740.0,26.861,26.89,26.8513,26.8513,73740.0
2018-11-28 13:55:00,27.8,27.82,27.79,27.79,29788.0,26.8803,26.8997,26.8707,26.8707,29788.0
2018-11-28 14:00:00,27.8,27.84,27.78,27.83,76860.0,26.8803,26.919,26.861,26.9093,76860.0
2018-11-28 14:05:00,27.83,27.85,27.79,27.82,66396.0,26.9093,26.9287,26.8707,26.8997,66396.0
2018-11-28 14:10:00,27.82,27.84,27.8,27.84,25240.0,26.8997,26.919,26.8803,26.919,25240.0
2018-11-28 14:15:00,27.83,27.83,27.74,27.8,163960.0,26.9093,26.9093,26.8223,26.8803,163960.0
2018-11-28 14:20:00,27.79,27.79,27.73,27.77,61512.0,26.8707,26.8707,26.8126,26.8513,61512.0
2018-11-28 14:25:00,27.76,27.8,27.75,27.76,64420.0,26.8417,26.8803,26.832,26.8417,64420.0
2018-11-28 14:30:00,27.78,27.79,27.75,27.77,31920.0,26.861,26.8707,26.832,26.8513,31920.0
2018-11-28 14:35:00,27.77,27.81,27.74,27.75,39656.0,26.8513,26.89,26.8223,26.832,39656.0
2018-11-28 14:40:00,27.76,27.8,27.76,27.78,15952.0,26.8417,26.8803,26.8417,26.861,15952.0
2018-11-28 14:45:00,27.79,27.8,27.77,27.77,34436.0,26.8707,26.8803,26.8513,26.8513,34436.0
2018-11-28 14:50:00,27.79,27.81,27.75,27.75,49572.0,26.8707,26.89,26.832,26.832,49572.0
2018-11-28 14:55:00,27.76,27.76,27.7,27.71,67400.0,26.8417,26.8417,26.7836,26.7933,67400.0
2018-11-28 15:00:00,27.7,27.72,27.65,27.71,215936.0,26.7836,26.803,26.7353,26.7933,215936.0
2018-11-28 15:05:00,27.72,27.73,27.7,27.71,33220.0,26.803,26.8126,26.7836,26.7933,33220.0
2018-11-28 15:10:00,27.71,27.77,27.7,27.76,99436.0,26.7933,26.8513,26.7836,26.8417,99436.0
2018-11-28 15:15:00,27.75,27.76,27.73,27.75,90272.0,26.832,26.8417,26.8126,26.832,90272.0
2018-11-28 15:20:00,27.75,27.81,27.75,27.81,101832.0,26.832,26.89,26.832,26.89,101832.0
2018-11-28 15:25:00,27.8,27.84,27.78,27.83,116528.0,26.8803,26.919,26.861,26.9093,116528.0
2018-11-28 15:30:00,27.84,27.88,27.79,27.88,124832.0,26.919,26.9577,26.8707,26.9577,124832.0
2018-11-28 15:35:00,27.89,27.93,27.89,27.91,150888.0,26.9674,27.006,26.9674,26.9867,150888.0
2018-11-28 15:40:00,27.92,27.95,27.9,27.92,97500.0,26.9964,27.0254,26.977,26.9964,97500.0
2018-11-28 15:45:00,27.93,28.02,27.93,28.02,144356.0,27.006,27.0931,27.006,27.0931,144356.0
2018-11-28 15:50:00,28.02,28.02,27.99,28.0,67392.0,27.0931,27.0931,27.064,27.0737,67392.0
2018-11-28 15:55:00,27.99,28.05,27.99,28.04,227768.0,27.064,27.1221,27.064,27.1124,227768.0
2018-11-29 09:30:00,27.87,27.93,27.85,27.85,349220.0,26.948,27.006,26.9287,26.9287,349220.0
2018-11-29 09:35:00,27.85,27.93,27.84,27.92,83772.0,26.9287,27.006,26.919,26.9964,83772.0
2018-11-29 09:40:00,27.92,27.93,27.85,27.9,60708.0,26.9964,27.006,26.9287,26.977,60708.0
2018-11-29 09:45:00,27.91,27.91,27.82,27.84,156692.0,26.9867,26.9867,26.8997,26.919,156692.0
2018-11-29 09:50:00,27.84,27.9,27.84,27.89,54240.0,26.919,26.977,26.919,26.9674,54240.0
2018-11-29 09:55:00,27.87,27.88,27.84,27.86,125108.0,26.948,26.9577,26.919,26.9383,125108.0
2018-11-29 10:00:00,27.85,27.88,27.81,27.83,165024.0,26.9287,26.9577,26.89,26.9093,165024.0
2018-11-29 10:05:00,27.83,27.88,27.81,27.87,117016.0,26.9093,26.9577,26.89,26.948,117016.0
2018-11-29 10:10:00,27.89,27.9,27.85,27.89,300972.0,26.9674,26.977,26.9287,26.9674,300972.0
2018-11-29 10:15:00,27.86,27.88,27.78,27.79,366284.0,26.9383,26.9577,26.861,26.8707,366284.0
2018-11-29 10:20:00,27.78,27.8,27.76,27.78,319148.0,26.861,26.8803,26.8417,26.861,319148.0
2018-11-29 10:25:00,27.78,27.8,27.74,27.74,112840.0,26.861,26.8803,26.8223,26.8223,112840.0
2018-11-29 10:30:00,27.74,27.95,27.74,27.85,672348.0,26.8223,27.0254,26.8223,26.9287,672348.0
2018-11-29 10:35:00,27.83,27.86,27.75,27.75,810048.0,26.9093,26.9383,26.832,26.832,810048.0
2018-11-29 10:40:00,27.77,27.77,27.67,27.71,491192.0,26.8513,26.8513,26.7546,26.7933,491192.0
2018-11-29 10:45:00,27.72,27.73,27.67,27.67,169020.0,26.803,26.8126,26.7546,26.7546,169020.0
2018-11-29 10:50:00,27.66,27.68,27.62,27.65,201416.0,26.745,26.7643,26.7063,26.7353,201416.0
2018-11-29 10:55:00,27.66,27.7,27.64,27.7,51012.0,26.745,26.7836,26.7256,26.7836,51012.0
2018-11-29 11:00:00,27.68,27.72,27.66,27.7,179216.0,26.7643,26.803,26.745,26.7836,179216.0
2018-11-29 11:05:00,27.72,27.75,27.67,27.71,196536.0,26.803,26.832,26.7546,26.7933,196536.0
2018-11-29 11:10:00,27.7,27.7,27.66,27.69,39400.0,26.7836,26.7836,26.745,26.774,39400.0
2018-11-29 11:15:00,27.69,27.72,27.65,27.67,203328.0,26.774,26.803,26.7353,26.7546,203328.0
2018-11-29 11:20:00,27.67,27.8,27.64,27.76,268780.0,26.7546,26.8803,26.7256,26.8417,268780.0
2018-11-29 11:25:00,27.75,27.83,27.74,27.83,60400.0,26.832,26.9093,26.8223,26.9093,60400.0
2018-11-29 11:30:00,27.84,27.84,27.77,27.81,68704.0,26.919,26.919,26.8513,26.89,68704.0
2018-11-29 11:35:00,27.8,27.85,27.8,27.85,39652.0,26.8803,26.9287,26.8803,26.9287,39652.0
2018-11-29 11:40:00,27.86,27.87,27.84,27.86,40096.0,26.9383,26.948,26.919,26.9383,40096.0
2018-11-29 11:45:00,27.85,27.87,27.82,27.84,152060.0,26.9287,26.948,26.8997,26.919,152060.0
2018-11-29 11:50:00,27.84,27.93,27.81,27.92,42612.0,26.919,27.006,26.89,26.9964,42612.0
2018-11-29 11:55:00,27.91,27.92,27.86,27.92,305764.0,26.9867,26.9964,26.9383,26.9964,305764.0
2018-11-29 12:00:00,27.91,27.91,27.84,27.86,267680.0,26.9867,26.9867,26.919,26.9383,267680.0
2018-11-29 12:05:00,27.86,27.86,27.82,27.84,72444.0,26.9383,26.9383,26.8997,26.919,72444.0
2018-11-29 12:10:00,27.85,27.87,27.82,27.83,39364.0,26.9287,26.948,26.8997,26.9093,39364.0
2018-11-29 12:15:00,27.83,27.9,27.83,27.87,27580.0,26.9093,26.977,26.9093,26.948,27580.0
2018-11-29 12:20:00,27.87,27.89,27.86,27.87,30000.0,26.948,26.9674,26.9383,26.948,30000.0
2018-11-29 12:25:00,27.88,27.9,27.88,27.9,17296.0,26.9577,26.977,26.9577,26.977,17296.0
2018-11-29 12:30:00,27.9,27.95,27.9,27.93,30280.0,26.977,27.0254,26.977,27.006,30280.0
2018-11-29 12:35:00,27.93,27.93,27.9,27.93,25848.0,27.006,27.006,26.977,27.006,25848.0
2018-11-29 12:40:00,27.94,27.98,27.94,27.97,100808.0,27.0157,27.0544,27.0157,27.0447,100808.0
2018-11-29 12:45:00,27.96,27.96,27.93,27.95,144748.0,27.035,27.035,27.006,27.0254,144748.0
2018-11-29 12:50:00,27.97,27.98,27.96,27.96,38032.0,27.0447,27.0544,27.035,27.035,38032.0
2018-11-29 12:55:00,27.98,27.99,27.97,27.98,14392.0,27.0544,27.064,27.0447,27.0544,14392.0
2018-11-29 13:00:00,27.98,27.98,27.97,27.98,20464.0,27.0544,27.0544,27.0447,27.0544,20464.0
2018-11-29 13:05:00,27.97,27.97,27.93,27.93,193208.0,27.0447,27.0447,27.006,27.006,193208.0
2018-11-29 13:10:00,27.93,27.93,27.9,27.9,17296.0,27.006,27.006,26.977,26.977,17296.0
2018-11-29 13:15:00,27.9,27.92,27.9,27.92,33592.0,26.977,26.9964,26.977,26.9964,33592.0
2018-11-29 13:20:00,27.93,27.94,27.92,27.93,5600.0,27.006,27.0157,26.9964,27.006,5600.0
2018-11-29 13:25:00,27.94,27.95,27.93,27.93,4000.0,27.0157,27.0254,27.006,27.006,4000.0
2018-11-29 13:30:00,27.95,27.96,27.95,27.96,9720.0,27.0254,27.035,27.0254,27.035,9720.0
2018-11-29 13:35:00,27.95,27.95,27.91,27.91,19200.0,27.0254,27.0254,26.9867,26.9867,19200.0
2018-11-29 13:40:00,27.92,27.95,27.92,27.94,15400.0,26.9964,27.0254,26.9964,27.0157,15400.0
2018-11-29 13:45:00,27.94,28.02,27.93,28.02,69976.0,27.0157,27.0931,27.006,27.0931,69976.0
2018-11-29 13:50:00,28.02,28.02,27.97,27.97,37900.0,27.0931,27.0931,27.0447,27.0447,37900.0
2018-11-29 13:55:00,27.97,27.98,27.96,27.97,20800.0,27.0447,27.0544,27.035,27.0447,20800.0
2018-11-29 14:00:00,27.96,28.03,27.91,27.97,101700.0,27.035,27.1027,26.9867,27.0447,101700.0
2018-11-29 14:05:00,27.97,27.97,27.93,27.95,19616.0,27.0447,27.0447,27.006,27.0254,19616.0
2018-11-29 14:10:00,27.96,28.08,27.95,28.07,113492.0,27.035,27.1511,27.0254,27.1414,113492.0
2018-11-29 14:15:00,28.06,28.11,28.04,28.1,82232.0,27.1317,27.1801,27.1124,27.1704,82232.0
2018-11-29 14:20:00,28.1,28.14,28.09,28.11,50440.0,27.1704,27.2091,27.1607,27.1801,50440.0
2018-11-29 14:25:00,28.11,28.12,28.09,28.11,90704.0,27.1801,27.1897,27.1607,27.1801,90704.0
2018-11-29 14:30:00,28.1,28.15,28.1,28.13,115736.0,27.1704,27.2188,27.1704,27.1994,115736.0
2018-11-29 14:35:00,28.13,28.13,28.09,28.09,55000.0,27.1994,27.1994,27.1607,27.1607,55000.0
2018-11-29 14:40:00,28.09,28.14,28.09,28.14,72708.0,27.1607,27.2091,27.1607,27.2091,72708.0
2018-11-29 14:45:00,28.13,28.13,28.09,28.13,68848.0,27.1994,27.1994,27.1607,27.1994,68848.0
2018-11-29 14:50:00,28.13,28.21,28.13,28.19,153536.0,27.1994,27.2768,27.1994,27.2574,153536.0
2018-11-29 14:55:00,28.18,28.25,28.18,28.23,62940.0,27.2478,27.3154,27.2478,27.2961,62940.0
2018-11-29 15:00:00,28.24,28.25,28.22,28.22,107808.0,27.3058,27.3154,27.2864,27.2864,107808.0
2018-11-29 15:05:00,28.22,28.22,28.19,28.2,118868.0,27.2864,27.2864,27.2574,27.2671,118868.0
2018-11-29 15:10:00,28.2,28.22,28.17,28.2,85248.0,27.2671,27.2864,27.2381,27.2671,85248.0
2018-11-29 15:15:00,28.18,28.18,28.14,28.15,128292.0,27.2478,27.2478,27.2091,27.2188,128292.0
2018-11-29 15:20:00,28.14,28.17,28.1,28.1,83972.0,27.2091,27.2381,27.1704,27.1704,83972.0
2018-11-29 15:25:00,28.1,28.15,28.1,28.14,142024.0,27.1704,27.2188,27.1704,27.2091,142024.0
2018-11-29 15:30:00,28.13,28.14,28.08,28.1,102136.0,27.1994,27.2091,27.1511,27.1704,102136.0
2018-11-29 15:35:00,28.11,28.12,28.06,28.08,275092.0,27.1801,27.1897,27.1317,27.1511,275092.0
2018-11-29 15:40:00,28.08,28.1,28.05,28.09,809920.0,27.1511,27.1704,27.1221,27.1607,809920.0
2018-11-29 15:45:00,28.08,28.1,28.02,28.02,106488.0,27.1511,27.1704,27.0931,27.0931,106488.0
2018-11-29 15:50:00,28.02,28.04,27.98,28.02,132964.0,27.0931,27.1124,27.0544,27.0931,132964.0
2018-11-29 15:55:00,28.02,28.02,27.9,27.93,591884.0,27.0931,27.0931,26.977,27.006,591884.0
2018-11-30 09:30:00,27.89,27.93,27.85,27.85,402532.0,26.9674,27.006,26.9287,26.9287,402532.0
2018-11-30 09:35:00,27.84,27.89,27.83,27.88,109680.0,26.919,26.9674,26.9093,26.9577,109680.0
2018-11-30 09:40:00,27.9,27.91,27.85,27.91,58556.0,26.977,26.9867,26.9287,26.9867,58556.0
2018-11-30 09:45:00,27.91,27.95,27.91,27.93,54168.0,26.9867,27.0254,26.9867,27.006,54168.0
2018-11-30 09:50:00,27.92,27.93,27.88,27.93,125664.0,26.9964,27.006,26.9577,27.006,125664.0
2018-11-30 09:55:00,27.93,27.98,27.93,27.98,30892.0,27.006,27.0544,27.006,27.0544,30892.0
2018-11-30 10:00:00,27.96,27.97,27.93,27.95,160660.0,27.035,27.0447,27.006,27.0254,160660.0
2018-11-30 10:05:00,27.94,28.0,27.94,27.99,39972.0,27.0157,27.0737,27.0157,27.064,39972.0
2018-11-30 10:10:00,28.0,28.01,27.99,28.0,80656.0,27.0737,27.0834,27.064,27.0737,80656.0
2018-11-30 10:15:00,28.01,28.02,27.97,27.98,181460.0,27.0834,27.0931,27.0447,27.0544,181460.0
2018-11-30 10:20:00,27.97,27.98,27.96,27.98,11728.0,27.0447,27.0544,27.035,27.0544,11728.0
2018-11-30 10:25:00,27.99,28.01,27.96,27.97,150876.0,27.064,27.0834,27.035,27.0447,150876.0
2018-11-30 10:30:00,27.99,28.09,27.98,28.08,76984.0,27.064,27.1607,27.0544,27.1511,76984.0
2018-11-30 10:35:00,28.08,28.11,28.08,28.09,54340.0,27.1511,27.1801,27.1511,27.1607,54340.0
2018-11-30 10:40:00,28.1,28.13,28.1,28.11,65496.0,27.1704,27.1994,27.1704,27.1801,65496.0
2018-11-30 10:45:00,28.11,28.11,28.06,28.06,164220.0,27.1801,27.1801,27.1317,27.1317,164220.0
2018-11-30 10:50:00,28.07,28.09,28.06,28.09,29100.0,27.1414,27.1607,27.1317,27.1607,29100.0
2018-11-30 10:55:00,28.08,28.08,28.03,28.03,178384.0,27.1511,27.1511,27.1027,27.1027,178384.0
2018-11-30 11:00:00,28.03,28.04,28.02,28.02,77068.0,27.1027,27.1124,27.0931,27.0931,77068.0
2018-11-30 11:05:00,28.02,28.03,28.0,28.0,52500.0,27.0931,27.1027,27.0737,27.0737,52500.0
2018-11-30 11:10:00,28.0,28.0,27.96,27.97,113304.0,27.0737,27.0737,27.035,27.0447,113304.0
2018-11-30 11:15:00,27.97,27.97,27.96,27.96,84344.0,27.0447,27.0447,27.035,27.035,84344.0
2018-11-30 11:20:00,27.97,28.01,27.97,27.98,28520.0,27.0447,27.0834,27.0447,27.0544,28520.0
2018-11-30 11:25:00,27.99,27.99,27.9,27.93,56844.0,27.064,27.064,26.977,27.006,56844.0
2018-11-30 11:30:00,27.92,27.96,27.87,27.93,99224.0,26.9964,27.035,26.948,27.006,99224.0
2018-11-30 11:35:00,27.93,27.97,27.93,27.97,22212.0,27.006,27.0447,27.006,27.0447,22212.0
2018-11-30 11:40:00,27.99,28.0,27.97,28.0,119592.0,27.064,27.0737,27.0447,27.0737,119592.0
2018-11-30 11:45:00,28.0,28.04,27.99,28.03,38912.0,27.0737,27.1124,27.064,27.1027,38912.0
2018-11-30 11:50:00,28.03,28.04,28.03,28.03,3600.0,27.1027,27.1124,27.1027,27.1027,3600.0
2018-11-30 11:55:00,28.03,28.06,28.03,28.06,56180.0,27.1027,27.1317,27.1027,27.1317,56180.0
2018-11-30 12:00:00,28.01,28.03,28.0,28.0,219256.0,27.0834,27.1027,27.0737,27.0737,219256.0
2018-11-30 12:05:00,28.03,28.05,28.03,28.04,3380.0,27.1027,27.1221,27.1027,27.1124,3380.0
2018-11-30 12:10:00,28.02,28.03,28.0,28.01,227376.0,27.0931,27.1027,27.0737,27.0834,227376.0
2018-11-30 12:15:00,28.01,28.02,27.98,28.0,235592.0,27.0834,27.0931,27.0544,27.0737,235592.0
2018-11-30 12:20:00,28.0,28.01,28.0,28.01,1600.0,27.0737,27.0834,27.0737,27.0834,1600.0
2018-11-30 12:25:00,28.01,28.01,28.01,28.01,0.0,27.0834,27.0834,27.0834,27.0834,0.0
2018-11-30 12:30:00,27.97,27.99,27.97,27.98,3380.0,27.0447,27.064,27.0447,27.0544,3380.0
2018-11-30 12:35:00,27.97,27.98,27.97,27.97,36400.0,27.0447,27.0544,27.0447,27.0447,36400.0
2018-11-30 12:40:00,27.96,27.99,27.94,27.95,26948.0,27.035,27.064,27.0157,27.0254,26948.0
2018-11-30 12:45:00,27.95,28.01,27.95,28.01,16772.0,27.0254,27.0834,27.0254,27.0834,16772.0
2018-11-30 12:50:00,27.99,27.99,27.97,27.98,46000.0,27.064,27.064,27.0447,27.0544,46000.0
2018-11-30 12:55:00,27.96,27.97,27.95,27.95,11904.0,27.035,27.0447,27.0254,27.0254,11904.0
2018-11-30 13:00:00,27.95,27.95,27.93,27.93,135172.0,27.0254,27.0254,27.006,27.006,135172.0
2018-11-30 13:05:00,27.94,27.94,27.92,27.92,35528.0,27.0157,27.0157,26.9964,26.9964,35528.0
2018-11-30 13:10:00,27.91,27.92,27.9,27.92,14800.0,26.9867,26.9964,26.977,26.9964,14800.0
2018-11-30 13:15:00,27.92,27.95,27.92,27.95,56680.0,26.9964,27.0254,26.9964,27.0254,56680.0
2018-11-30 13:20:00,27.95,27.99,27.95,27.99,31104.0,27.0254,27.064,27.0254,27.064,31104.0
2018-11-30 13:25:00,27.99,28.0,27.98,28.0,32972.0,27.064,27.0737,27.0544,27.0737,32972.0
2018-11-30 13:30:00,28.0,28.1,27.98,28.0,178568.0,27.0737,27.1704,27.0544,27.0737,178568.0
2018-11-30 13:35:00,28.07,28.11,28.07,28.1,40124.0,27.1414,27.1801,27.1414,27.1704,40124.0
2018-11-30 13:40:00,28.09,28.09,28.07,28.08,12340.0,27.1607,27.1607,27.1414,27.1511,12340.0
2018-11-30 13:45:00,28.11,28.14,28.1,28.14,26920.0,27.1801,27.2091,27.1704,27.2091,26920.0
2018-11-30 13:50:00,28.15,28.2,28.15,28.16,68036.0,27.2188,27.2671,27.2188,27.2284,68036.0
2018-11-30 13:55:00,28.16,28.17,28.16,28.17,25572.0,27.2284,27.2381,27.2284,27.2381,25572.0
2018-11-30 14:00:00,28.17,28.17,28.13,28.15,154624.0,27.2381,27.2381,27.1994,27.2188,154624.0
2018-11-30 14:05:00,28.17,28.17,28.14,28.14,28536.0,27.2381,27.2381,27.2091,27.2091,28536.0
2018-11-30 14:10:00,28.14,28.16,28.14,28.16,9684.0,27.2091,27.2284,27.2091,27.2284,9684.0
2018-11-30 14:15:00,28.16,28.2,28.12,28.12,34116.0,27.2284,27.2671,27.1897,27.1897,34116.0
2018-11-30 14:20:00,28.14,28.15,28.14,28.14,7600.0,27.2091,27.2188,27.2091,27.2091,7600.0
2018-11-30 14:25:00,28.15,28.16,28.14,28.16,3744.0,27.2188,27.2284,27.2091,27.2284,3744.0
2018-11-30 14:30:00,28.19,28.2,28.16,28.17,29600.0,27.2574,27.2671,27.2284,27.2381,29600.0
2018-11-30 14:35:00,28.17,28.18,28.14,28.17,28532.0,27.2381,27.2478,27.2091,27.2381,28532.0
2018-11-30 14:40:00,28.17,28.24,28.17,28.21,38432.0,27.2381,27.3058,27.2381,27.2768,38432.0
2018-11-30 14:45:00,28.19,28.2,28.17,28.18,27976.0,27.2574,27.2671,27.2381,27.2478,27976.0
2018-11-30 14:50:00,28.19,28.2,28.18,28.18,12600.0,27.2574,27.2671,27.2478,27.2478,12600.0
2018-11-30 14:55:00,28.2,28.21,28.16,28.17,95684.0,27.2671,27.2768,27.2284,27.2381,95684.0
2018-11-30 15:00:00,28.19,28.2,28.17,28.19,16080.0,27.2574,27.2671,27.2381,27.2574,16080.0
2018-11-30 15:05:00,28.19,28.27,28.19,28.27,99864.0,27.2574,27.3348,27.2574,27.3348,99864.0
2018-11-30 15:10:00,28.25,28.26,28.23,28.25,87300.0,27.3154,27.3251,27.2961,27.3154,87300.0
2018-11-30 15:15:00,28.26,28.29,28.26,28.28,116216.0,27.3251,27.3541,27.3251,27.3445,116216.0
2018-11-30 15:20:00,28.29,28.34,28.29,28.33,286336.0,27.3541,27.4025,27.3541,27.3928,286336.0
2018-11-30 15:25:00,28.32,28.34,28.31,28.31,43712.0,27.3831,27.4025,27.3735,27.3735,43712.0
2018-11-30 15:30:00,28.31,28.36,28.31,28.33,70276.0,27.3735,27.4218,27.3735,27.3928,70276.0
2018-11-30 15:35:00,28.32,28.34,28.29,28.32,140984.0,27.3831,27.4025,27.3541,27.3831,140984.0
2018-11-30 15:40:00,28.33,28.35,28.31,28.31,95964.0,27.3928,27.4121,27.3735,27.3735,95964.0
2018-11-30 15:45:00,28.31,28.32,28.26,28.28,154516.0,27.3735,27.3831,27.3251,27.3445,154516.0
2018-11-30 15:50:00,28.28,28.29,28.23,28.25,203988.0,27.3445,27.3541,27.2961,27.3154,203988.0
2018-11-30 15:55:00,28.27,28.4,28.27,28.29,491756.0,27.3348,27.4605,27.3348,27.3541,491756.0
2018-12-03 09:30:00,29.23,29.24,29.13,29.15,1317268.0,28.263,28.2727,28.1663,28.1857,1317268.0
2018-12-03 09:35:00,29.16,29.2,29.12,29.13,181304.0,28.1953,28.234,28.1567,28.1663,181304.0
2018-12-03 09:40:00,29.13,29.14,29.11,29.12,102180.0,28.1663,28.176,28.147,28.1567,102180.0
2018-12-03 09:45:00,29.13,29.14,29.01,29.04,141244.0,28.1663,28.176,28.0503,28.0793,141244.0
2018-12-03 09:50:00,29.05,29.05,28.96,28.97,161340.0,28.089,28.089,28.002,28.0116,161340.0
2018-12-03 09:55:00,28.97,28.98,28.88,28.93,194120.0,28.0116,28.0213,27.9246,27.9729,194120.0
2018-12-03 10:00:00,28.96,29.0,28.94,28.99,136016.0,28.002,28.0406,27.9826,28.031,136016.0
2018-12-03 10:05:00,28.98,28.98,28.94,28.97,86464.0,28.0213,28.0213,27.9826,28.0116,86464.0
2018-12-03 10:10:00,28.95,28.97,28.9,28.9,211588.0,27.9923,28.0116,27.9439,27.9439,211588.0
2018-12-03 10:15:00,28.88,28.97,28.88,28.95,183584.0,27.9246,28.0116,27.9246,27.9923,183584.0
2018-12-03 10:20:00,28.96,29.06,28.94,29.06,145632.0,28.002,28.0986,27.9826,28.0986,145632.0
2018-12-03 10:25:00,29.06,29.11,29.05,29.07,109132.0,28.0986,28.147,28.089,28.1083,109132.0
2018-12-03 10:30:00,29.07,29.07,29.0,29.06,113100.0,28.1083,28.1083,28.0406,28.0986,113100.0
2018-12-03 10:35:00,29.06,29.07,29.0,29.01,107164.0,28.0986,28.1083,28.0406,28.0503,107164.0
2018-12-03 10:40:00,28.99,28.99,28.94,28.97,37740.0,28.031,28.031,27.9826,28.0116,37740.0
2018-12-03 10:45:00,28.96,28.96,28.9,28.9,66064.0,28.002,28.002,27.9439,27.9439,66064.0
2018-12-03 10:50:00,28.91,28.94,28.81,28.84,308480.0,27.9536,27.9826,27.8569,27.8859,308480.0
2018-12-03 10:55:00,28.83,28.85,28.75,28.78,94420.0,27.8763,27.8956,27.7989,27.8279,94420.0
2018-12-03 11:00:00,28.79,28.79,28.7,28.77,171516.0,27.8376,27.8376,27.7506,27.8182,171516.0
2018-12-03 11:05:00,28.77,28.8,28.73,28.8,143560.0,27.8182,27.8472,27.7796,27.8472,143560.0
2018-12-03 11:10:00,28.82,28.83,28.79,28.8,16800.0,27.8666,27.8763,27.8376,27.8472,16800.0
2018-12-03 11:15:00,28.81,28.86,28.81,28.84,118280.0,27.8569,27.9053,27.8569,27.8859,118280.0
2018-12-03 11:20:00,28.86,28.89,28.84,28.84,55856.0,27.9053,27.9343,27.8859,27.8859,55856.0
2018-12-03 11:25:00,28.84,28.84,28.73,28.81,44136.0,27.8859,27.8859,27.7796,27.8569,44136.0
2018-12-03 11:30:00,28.82,28.86,28.81,28.84,254072.0,27.8666,27.9053,27.8569,27.8859,254072.0
2018-12-03 11:35:00,28.83,28.83,28.77,28.78,127992.0,27.8763,27.8763,27.8182,27.8279,127992.0
2018-12-03 11:40:00,28.78,28.78,28.66,28.69,204024.0,27.8279,27.8279,27.7119,27.7409,204024.0
2018-12-03 11:45:00,28.68,28.7,28.64,28.69,345860.0,27.7312,27.7506,27.6925,27.7409,345860.0
2018-12-03 11:50:00,28.68,28.71,28.68,28.69,71280.0,27.7312,27.7602,27.7312,27.7409,71280.0
2018-12-03 11:55:00,28.67,28.7,28.65,28.66,114700.0,27.7216,27.7506,27.7022,27.7119,114700.0
2018-12-03 12:00:00,28.72,28.75,28.71,28.72,27364.0,27.7699,27.7989,27.7602,27.7699,27364.0
2018-12-03 12:05:00,28.72,28.79,28.72,28.79,38804.0,27.7699,27.8376,27.7699,27.8376,38804.0
2018-12-03 12:10:00,28.79,28.79,28.74,28.74,83520.0,27.8376,27.8376,27.7892,27.7892,83520.0
2018-12-03 12:15:00,28.77,28.81,28.76,28.78,43452.0,27.8182,27.8569,27.8086,27.8279,43452.0
2018-12-03 12:20:00,28.78,28.83,28.77,28.83,14204.0,27.8279,27.8763,27.8182,27.8763,14204.0
2018-12-03 12:25:00,28.84,28.85,28.83,28.84,30528.0,27.8859,27.8956,27.8763,27.8859,30528.0
2018-12-03 12:30:00,28.88,28.94,28.87,28.94,37716.0,27.9246,27.9826,27.9149,27.9826,37716.0
2018-12-03 12:35:00,28.94,28.94,28.89,28.89,55892.0,27.9826,27.9826,27.9343,27.9343,55892.0
2018-12-03 12:40:00,28.88,28.88,28.84,28.86,67812.0,27.9246,27.9246,27.8859,27.9053,67812.0
2018-12-03 12:45:00,28.85,28.85,28.81,28.84,102636.0,27.8956,27.8956,27.8569,27.8859,102636.0
2018-12-03 12:50:00,28.83,28.86,28.8,28.81,18768.0,27.8763,27.9053,27.8472,27.8569,18768.0
2018-12-03 12:55:00,28.83,28.84,28.81,28.84,71348.0,27.8763,27.8859,27.8569,27.8859,71348.0
2018-12-03 13:00:00,28.87,28.93,28.87,28.92,94540.0,27.9149,27.9729,27.9149,27.9633,94540.0
2018-12-03 13:05:00,28.92,28.93,28.88,28.93,28708.0,27.9633,27.9729,27.9246,27.9729,28708.0
2018-12-03 13:10:00,28.91,28.98,28.91,28.92,57976.0,27.9536,28.0213,27.9536,27.9633,57976.0
2018-12-03 13:15:00,28.93,28.97,28.93,28.95,21800.0,27.9729,28.0116,27.9729,27.9923,21800.0
2018-12-03 13:20:00,28.97,28.98,28.95,28.97,79096.0,28.0116,28.0213,27.9923,28.0116,79096.0
2018-12-03 13:25:00,28.99,28.99,28.93,28.97,19664.0,28.031,28.031,27.9729,28.0116,19664.0
2018-12-03 13:30:00,28.94,28.94,28.9,28.9,85960.0,27.9826,27.9826,27.9439,27.9439,85960.0
2018-12-03 13:35:00,28.89,28.89,28.85,28.88,127096.0,27.9343,27.9343,27.8956,27.9246,127096.0
2018-12-03 13:40:00,28.85,28.87,28.84,28.86,13808.0,27.8956,27.9149,27.8859,27.9053,13808.0
2018-12-03 13:45:00,28.9,28.9,28.79,28.79,29344.0,27.9439,27.9439,27.8376,27.8376,29344.0
2018-12-03 13:50:00,28.79,28.82,28.79,28.82,52108.0,27.8376,27.8666,27.8376,27.8666,52108.0
2018-12-03 13:55:00,28.79,28.81,28.75,28.81,24804.0,27.8376,27.8569,27.7989,27.8569,24804.0
2018-12-03 14:00:00,28.83,28.85,28.8,28.82,110368.0,27.8763,27.8956,27.8472,27.8666,110368.0
2018-12-03 14:05:00,28.83,28.83,28.68,28.71,299764.0,27.8763,27.8763,27.7312,27.7602,299764.0
2018-12-03 14:10:00,28.74,28.79,28.73,28.76,47152.0,27.7892,27.8376,27.7796,27.8086,47152.0
2018-12-03 14:15:00,28.74,28.86,28.74,28.84,152992.0,27.7892,27.9053,27.7892,27.8859,152992.0
2018-12-03 14:20:00,28.88,28.88,28.86,28.86,60872.0,27.9246,27.9246,27.9053,27.9053,60872.0
2018-12-03 14:25:00,28.86,28.92,28.86,28.9,94448.0,27.9053,27.9633,27.9053,27.9439,94448.0
2018-12-03 14:30:00,28.9,28.93,28.88,28.91,141736.0,27.9439,27.9729,27.9246,27.9536,141736.0
2018-12-03 14:35:00,28.91,28.93,28.88,28.91,317912.0,27.9536,27.9729,27.9246,27.9536,317912.0
2018-12-03 14:40:00,28.93,28.93,28.86,28.86,44680.0,27.9729,27.9729,27.9053,27.9053,44680.0
2018-12-03 14:45:00,28.88,28.9,28.86,28.89,98028.0,27.9246,27.9439,27.9053,27.9343,98028.0
2018-12-03 14:50:00,28.91,28.93,28.82,28.85,172800.0,27.9536,27.9729,27.8666,27.8956,172800.0
2018-12-03 14:55:00,28.84,28.88,28.84,28.87,57384.0,27.8859,27.9246,27.8859,27.9149,57384.0
2018-12-03 15:00:00,28.87,28.88,28.8,28.82,234584.0,27.9149,27.9246,27.8472,27.8666,234584.0
2018-12-03 15:05:00,28.82,28.91,28.81,28.85,83640.0,27.8666,27.9536,27.8569,27.8956,83640.0
2018-12-03 15:10:00,28.86,28.98,28.86,28.98,129296.0,27.9053,28.0213,27.9053,28.0213,129296.0
2018-12-03 15:15:00,28.99,29.01,28.98,28.99,89520.0,28.031,28.0503,28.0213,28.031,89520.0
2018-12-03 15:20:00,28.99,29.01,28.98,28.98,121736.0,28.031,28.0503,28.0213,28.0213,121736.0
2018-12-03 15:25:00,28.98,28.99,28.92,28.99,113764.0,28.0213,28.031,27.9633,28.031,113764.0
2018-12-03 15:30:00,28.98,29.03,28.94,29.03,263188.0,28.0213,28.0696,27.9826,28.0696,263188.0
2018-12-03 15:35:00,29.02,29.04,29.01,29.02,92272.0,28.06,28.0793,28.0503,28.06,92272.0
2018-12-03 15:40:00,29.03,29.03,28.96,28.99,76128.0,28.0696,28.0696,28.002,28.031,76128.0
2018-12-03 15:45:00,28.98,29.0,28.91,28.93,101176.0,28.0213,28.0406,27.9536,27.9729,101176.0
2018-12-03 15:50:00,28.94,28.95,28.87,28.89,143204.0,27.9826,27.9923,27.9149,27.9343,143204.0
2018-12-03 15:55:00,28.89,29.0,28.88,29.0,253300.0,27.9343,28.0406,27.9246,28.0406,253300.0
2018-12-04 09:30:00,28.82,28.9,28.78,28.8,650612.0,27.8666,27.9439,27.8279,27.8472,650612.0
2018-12-04 09:35:00,28.81,28.91,28.79,28.88,75392.0,27.8569,27.9536,27.8376,27.9246,75392.0
2018-12-04 09:40:00,28.88,28.88,28.74,28.74,114672.0,27.9246,27.9246,27.7892,27.7892,114672.0
2018-12-04 09:45:00,28.75,28.78,28.7,28.73,69296.0,27.7989,27.8279,27.7506,27.7796,69296.0
2018-12-04 09:50:00,28.72,28.74,28.6,28.63,419492.0,27.7699,27.7892,27.6539,27.6829,419492.0
2018-12-04 09:55:00,28.65,28.72,28.64,28.7,291772.0,27.7022,27.7699,27.6925,27.7506,291772.0
2018-12-04 10:00:00,28.69,28.72,28.65,28.66,75296.0,27.7409,27.7699,27.7022,27.7119,75296.0
2018-12-04 10:05:00,28.66,28.71,28.63,28.7,45176.0,27.7119,27.7602,27.6829,27.7506,45176.0
2018-12-04 10:10:00,28.7,28.72,28.62,28.63,43076.0,27.7506,27.7699,27.6732,27.6829,43076.0
2018-12-04 10:15:00,28.65,28.72,28.57,28.57,79120.0,27.7022,27.7699,27.6249,27.6249,79120.0
2018-12-04 10:20:00,28.58,28.61,28.55,28.58,328672.0,27.6345,27.6635,27.6055,27.6345,328672.0
2018-12-04 10:25:00,28.57,28.64,28.55,28.64,101036.0,27.6249,27.6925,27.6055,27.6925,101036.0
2018-12-04 10:30:00,28.64,28.65,28.57,28.6,150904.0,27.6925,27.7022,27.6249,27.6539,150904.0
2018-12-04 10:35:00,28.6,28.68,28.56,28.66,115272.0,27.6539,27.7312,27.6152,27.7119,115272.0
2018-12-04 10:40:00,28.66,28.68,28.64,28.65,48400.0,27.7119,27.7312,27.6925,27.7022,48400.0
2018-12-04 10:45:00,28.63,28.68,28.6,28.68,19000.0,27.6829,27.7312,27.6539,27.7312,19000.0
2018-12-04 10:50:00,28.65,28.65,28.62,28.64,17016.0,27.7022,27.7022,27.6732,27.6925,17016.0
2018-12-04 10:55:00,28.63,28.65,28.58,28.58,58776.0,27.6829,27.7022,27.6345,27.6345,58776.0
2018-12-04 11:00:00,28.57,28.57,28.49,28.56,180960.0,27.6249,27.6249,27.5475,27.6152,180960.0
2018-12-04 11:05:00,28.55,28.65,28.55,28.61,63368.0,27.6055,27.7022,27.6055,27.6635,63368.0
2018-12-04 11:10:00,28.59,28.59,28.54,28.56,90504.0,27.6442,27.6442,27.5959,27.6152,90504.0
2018-12-04 11:15:00,28.54,28.56,28.51,28.56,18048.0,27.5959,27.6152,27.5668,27.6152,18048.0
2018-12-04 11:20:00,28.54,28.63,28.53,28.57,136656.0,27.5959,27.6829,27.5862,27.6249,136656.0
2018-12-04 11:25:00,28.57,28.57,28.51,28.53,37440.0,27.6249,27.6249,27.5668,27.5862,37440.0
2018-12-04 11:30:00,28.53,28.53,28.5,28.51,50548.0,27.5862,27.5862,27.5572,27.5668,50548.0
2018-12-04 11:35:00,28.49,28.52,28.48,28.51,189420.0,27.5475,27.5765,27.5378,27.5668,189420.0
2018-12-04 11:40:00,28.53,28.57,28.5,28.51,51620.0,27.5862,27.6249,27.5572,27.5668,51620.0
2018-12-04 11:45:00,28.5,28.52,28.47,28.5,91680.0,27.5572,27.5765,27.5282,27.5572,91680.0
2018-12-04 11:50:00,28.48,28.52,28.47,28.52,53148.0,27.5378,27.5765,27.5282,27.5765,53148.0
2018-12-04 11:55:00,28.5,28.5,28.41,28.42,357496.0,27.5572,27.5572,27.4702,27.4798,357496.0
2018-12-04 12:00:00,28.4,28.4,28.27,28.27,406284.0,27.4605,27.4605,27.3348,27.3348,406284.0
2018-12-04 12:05:00,28.27,28.27,27.99,28.12,583084.0,27.3348,27.3348,27.064,27.1897,583084.0
2018-12-04 12:10:00,28.12,28.13,27.96,27.96,256624.0,27.1897,27.1994,27.035,27.035,256624.0
2018-12-04 12:15:00,27.95,28.01,27.88,28.0,188640.0,27.0254,27.0834,26.9577,27.0737,188640.0
2018-12-04 12:20:00,27.97,27.98,27.82,27.83,260684.0,27.0447,27.0544,26.8997,26.9093,260684.0
2018-12-04 12:25:00,27.82,27.91,27.76,27.77,281932.0,26.8997,26.9867,26.8417,26.8513,281932.0
2018-12-04 12:30:00,27.75,27.75,27.54,27.74,353972.0,26.832,26.832,26.6289,26.8223,353972.0
2018-12-04 12:35:00,27.73,27.81,27.72,27.74,145404.0,26.8126,26.89,26.803,26.8223,145404.0
2018-12-04 12:40:00,27.74,27.83,27.74,27.8,132152.0,26.8223,26.9093,26.8223,26.8803,132152.0
2018-12-04 12:45:00,27.79,27.85,27.77,27.79,340812.0,26.8707,26.9287,26.8513,26.8707,340812.0
2018-12-04 12:50:00,27.79,27.82,27.71,27.73,273600.0,26.8707,26.8997,26.7933,26.8126,273600.0
2018-12-04 12:55:00,27.73,27.79,27.68,27.69,234728.0,26.8126,26.8707,26.7643,26.774,234728.0
2018-12-04 13:00:00,27.68,27.71,27.61,27.71,468188.0,26.7643,26.7933,26.6966,26.7933,468188.0
2018-12-04 13:05:00,27.71,27.73,27.66,27.67,87644.0,26.7933,26.8126,26.745,26.7546,87644.0
2018-12-04 13:10:00,27.66,27.69,27.58,27.58,230816.0,26.745,26.774,26.6676,26.6676,230816.0
2018-12-04 13:15:00,27.59,27.71,27.59,27.66,91760.0,26.6773,26.7933,26.6773,26.745,91760.0
2018-12-04 13:20:00,27.63,27.63,27.58,27.59,47800.0,26.716,26.716,26.6676,26.6773,47800.0
2018-12-04 13:25:00,27.58,27.59,27.3,27.42,443692.0,26.6676,26.6773,26.3969,26.5129,443692.0
2018-12-04 13:30:00,27.39,27.5,27.36,27.44,203280.0,26.4839,26.5903,26.4549,26.5322,203280.0
2018-12-04 13:35:00,27.42,27.43,27.22,27.25,459656.0,26.5129,26.5226,26.3195,26.3485,459656.0
2018-12-04 13:40:00,27.24,27.36,27.16,27.36,344392.0,26.3389,26.4549,26.2615,26.4549,344392.0
2018-12-04 13:45:00,27.34,27.48,27.31,27.43,430048.0,26.4355,26.5709,26.4065,26.5226,430048.0
2018-12-04 13:50:00,27.43,27.47,27.37,27.45,318028.0,26.5226,26.5612,26.4646,26.5419,318028.0
2018-12-04 13:55:00,27.44,27.59,27.43,27.53,237744.0,26.5322,26.6773,26.5226,26.6193,237744.0
2018-12-04 14:00:00,27.52,27.54,27.41,27.42,256436.0,26.6096,26.6289,26.5032,26.5129,256436.0
2018-12-04 14:05:00,27.42,27.6,27.42,27.6,59096.0,26.5129,26.6869,26.5129,26.6869,59096.0
2018-12-04 14:10:00,27.57,27.66,27.57,27.63,332120.0,26.6579,26.745,26.6579,26.716,332120.0
2018-12-04 14:15:00,27.62,27.63,27.58,27.61,61704.0,26.7063,26.716,26.6676,26.6966,61704.0
2018-12-04 14:20:00,27.63,27.63,27.54,27.55,64556.0,26.716,26.716,26.6289,26.6386,64556.0
2018-12-04 14:25:00,27.54,27.55,27.43,27.45,328176.0,26.6289,26.6386,26.5226,26.5419,328176.0
2018-12-04 14:30:00,27.47,27.63,27.47,27.61,114864.0,26.5612,26.716,26.5612,26.6966,114864.0
2018-12-04 14:35:00,27.59,27.6,27.53,27.6,179776.0,26.6773,26.6869,26.6193,26.6869,179776.0
2018-12-04 14:40:00,27.61,27.64,27.57,27.6,170424.0,26.6966,26.7256,26.6579,26.6869,170424.0
2018-12-04 14:45:00,27.59,27.77,27.59,27.74,355584.0,26.6773,26.8513,26.6773,26.8223,355584.0
2018-12-04 14:50:00,27.73,27.74,27.68,27.69,81660.0,26.8126,26.8223,26.7643,26.774,81660.0
2018-12-04 14:55:00,27.68,27.69,27.55,27.56,106644.0,26.7643,26.774,26.6386,26.6483,106644.0
2018-12-04 15:00:00,27.53,27.53,27.43,27.45,121952.0,26.6193,26.6193,26.5226,26.5419,121952.0
2018-12-04 15:05:00,27.47,27.49,27.39,27.42,109436.0,26.5612,26.5806,26.4839,26.5129,109436.0
2018-12-04 15:10:00,27.4,27.43,27.31,27.39,169668.0,26.4936,26.5226,26.4065,26.4839,169668.0
2018-12-04 15:15:00,27.39,27.48,27.33,27.34,226392.0,26.4839,26.5709,26.4259,26.4355,226392.0
2018-12-04 15:20:00,27.35,27.42,27.22,27.22,239508.0,26.4452,26.5129,26.3195,26.3195,239508.0
2018-12-04 15:25:00,27.22,27.33,27.2,27.21,220276.0,26.3195,26.4259,26.3002,26.3098,220276.0
2018-12-04 15:30:00,27.21,27.31,27.18,27.25,327752.0,26.3098,26.4065,26.2808,26.3485,327752.0
2018-12-04 15:35:00,27.25,27.35,27.16,27.17,231748.0,26.3485,26.4452,26.2615,26.2712,231748.0
2018-12-04 15:40:00,27.17,27.18,27.09,27.15,231956.0,26.2712,26.2808,26.1938,26.2518,231956.0
2018-12-04 15:45:00,27.13,27.19,27.09,27.18,113572.0,26.2325,26.2905,26.1938,26.2808,113572.0
2018-12-04 15:50:00,27.2,27.23,27.08,27.15,283484.0,26.3002,26.3292,26.1842,26.2518,283484.0
2018-12-04 15:55:00,27.14,27.17,27.05,27.17,938544.0,26.2422,26.2712,26.1551,26.2712,938544.0
2018-12-06 09:30:00,26.24,26.3,26.08,26.28,741948.0,25.3719,25.43,25.2172,25.4106,741948.0
2018-12-06 09:35:00,26.28,26.49,26.24,26.47,564724.0,25.4106,25.6137,25.3719,25.5943,564724.0
2018-12-06 09:40:00,26.47,26.47,26.33,26.4,276944.0,25.5943,25.5943,25.459,25.5266,276944.0
2018-12-06 09:45:00,26.4,26.45,26.25,26.28,290028.0,25.5266,25.575,25.3816,25.4106,290028.0
2018-12-06 09:50:00,26.24,26.26,25.99,25.99,567672.0,25.3719,25.3913,25.1302,25.1302,567672.0
2018-12-06 09:55:00,26.0,26.09,25.99,26.07,407280.0,25.1399,25.2269,25.1302,25.2076,407280.0
2018-12-06 10:00:00,26.08,26.2,26.02,26.15,591812.0,25.2172,25.3333,25.1592,25.2849,591812.0
2018-12-06 10:05:00,26.15,26.24,26.04,26.21,148060.0,25.2849,25.3719,25.1786,25.3429,148060.0
2018-12-06 10:10:00,26.2,26.2,26.08,26.16,203648.0,25.3333,25.3333,25.2172,25.2946,203648.0
2018-12-06 10:15:00,26.18,26.28,26.13,26.14,202540.0,25.3139,25.4106,25.2656,25.2752,202540.0
2018-12-06 10:20:00,26.14,26.23,26.12,26.13,268328.0,25.2752,25.3623,25.2559,25.2656,268328.0
2018-12-06 10:25:00,26.11,26.27,26.09,26.22,351144.0,25.2462,25.4009,25.2269,25.3526,351144.0
2018-12-06 10:30:00,26.24,26.25,26.12,26.12,290316.0,25.3719,25.3816,25.2559,25.2559,290316.0
2018-12-06 10:35:00,26.14,26.21,26.07,26.17,136712.0,25.2752,25.3429,25.2076,25.3043,136712.0
2018-12-06 10:40:00,26.2,26.24,26.1,26.18,194100.0,25.3333,25.3719,25.2366,25.3139,194100.0
2018-12-06 10:45:00,26.19,26.2,26.01,26.02,381008.0,25.3236,25.3333,25.1495,25.1592,381008.0
2018-12-06 10:50:00,26.04,26.1,25.98,26.08,386388.0,25.1786,25.2366,25.1205,25.2172,386388.0
2018-12-06 10:55:00,26.08,26.08,25.86,25.91,463608.0,25.2172,25.2172,25.0045,25.0529,463608.0
2018-12-06 11:00:00,25.93,25.97,25.87,25.93,169296.0,25.0722,25.1109,25.0142,25.0722,169296.0
2018-12-06 11:05:00,25.91,25.96,25.84,25.84,100516.0,25.0529,25.1012,24.9852,24.9852,100516.0
2018-12-06 11:10:00,25.88,25.88,25.74,25.75,270436.0,25.0238,25.0238,24.8885,24.8981,270436.0
2018-12-06 11:15:00,25.73,25.82,25.7,25.79,342624.0,24.8788,24.9658,24.8498,24.9368,342624.0
2018-12-06 11:20:00,25.79,25.79,25.67,25.67,160828.0,24.9368,24.9368,24.8208,24.8208,160828.0
2018-12-06 11:25:00,25.68,25.72,25.54,25.59,578604.0,24.8305,24.8691,24.6951,24.7434,578604.0
2018-12-06 11:30:00,25.59,25.75,25.59,25.72,187188.0,24.7434,24.8981,24.7434,24.8691,187188.0
2018-12-06 11:35:00,25.74,25.81,25.74,25.77,231984.0,24.8885,24.9562,24.8885,24.9175,231984.0
2018-12-06 11:40:00,25.78,25.84,25.75,25.81,195432.0,24.9272,24.9852,24.8981,24.9562,195432.0
2018-12-06 11:45:00,25.81,25.91,25.79,25.89,291584.0,24.9562,25.0529,24.9368,25.0335,291584.0
2018-12-06 11:50:00,25.89,26.06,25.86,26.0,465824.0,25.0335,25.1979,25.0045,25.1399,465824.0
2018-12-06 11:55:00,26.01,26.03,25.95,26.03,285152.0,25.1495,25.1689,25.0915,25.1689,285152.0
2018-12-06 12:00:00,26.0,26.03,25.95,26.0,157416.0,25.1399,25.1689,25.0915,25.1399,157416.0
2018-12-06 12:05:00,25.99,26.04,25.96,25.96,124084.0,25.1302,25.1786,25.1012,25.1012,124084.0
2018-12-06 12:10:00,25.96,26.02,25.94,26.02,507528.0,25.1012,25.1592,25.0819,25.1592,507528.0
2018-12-06 12:15:00,26.02,26.18,26.02,26.1,486492.0,25.1592,25.3139,25.1592,25.2366,486492.0
2018-12-06 12:20:00,26.1,26.23,26.07,26.23,226384.0,25.2366,25.3623,25.2076,25.3623,226384.0
2018-12-06 12:25:00,26.22,26.31,26.18,26.3,224072.0,25.3526,25.4396,25.3139,25.43,224072.0
2018-12-06 12:30:00,26.3,26.36,26.25,26.31,310980.0,25.43,25.488,25.3816,25.4396,310980.0
2018-12-06 12:35:00,26.33,26.36,26.2,26.22,277072.0,25.459,25.488,25.3333,25.3526,277072.0
2018-12-06 12:40:00,26.22,26.32,26.22,26.31,185980.0,25.3526,25.4493,25.3526,25.4396,185980.0
2018-12-06 12:45:00,26.3,26.39,26.29,26.36,78708.0,25.43,25.517,25.4203,25.488,78708.0
2018-12-06 12:50:00,26.34,26.45,26.3,26.44,127324.0,25.4686,25.575,25.43,25.5653,127324.0
2018-12-06 12:55:00,26.45,26.47,26.37,26.38,127432.0,25.575,25.5943,25.4976,25.5073,127432.0
2018-12-06 13:00:00,26.37,26.38,26.27,26.28,147592.0,25.4976,25.5073,25.4009,25.4106,147592.0
2018-12-06 13:05:00,26.29,26.31,26.17,26.18,236328.0,25.4203,25.4396,25.3043,25.3139,236328.0
2018-12-06 13:10:00,26.18,26.24,26.18,26.21,85516.0,25.3139,25.3719,25.3139,25.3429,85516.0
2018-12-06 13:15:00,26.22,26.25,26.14,26.14,122616.0,25.3526,25.3816,25.2752,25.2752,122616.0
2018-12-06 13:20:00,26.13,26.21,26.09,26.18,99800.0,25.2656,25.3429,25.2269,25.3139,99800.0
2018-12-06 13:25:00,26.18,26.23,26.13,26.13,385384.0,25.3139,25.3623,25.2656,25.2656,385384.0
2018-12-06 13:30:00,26.11,26.11,26.0,26.07,441284.0,25.2462,25.2462,25.1399,25.2076,441284.0
2018-12-06 13:35:00,26.07,26.15,26.02,26.11,248080.0,25.2076,25.2849,25.1592,25.2462,248080.0
2018-12-06 13:40:00,26.13,26.23,26.13,26.19,56852.0,25.2656,25.3623,25.2656,25.3236,56852.0
2018-12-06 13:45:00,26.19,26.31,26.19,26.31,105792.0,25.3236,25.4396,25.3236,25.4396,105792.0
2018-12-06 13:50:00,26.32,26.41,26.31,26.41,159972.0,25.4493,25.5363,25.4396,25.5363,159972.0
2018-12-06 13:55:00,26.41,26.5,26.36,26.5,333796.0,25.5363,25.6233,25.488,25.6233,333796.0
2018-12-06 14:00:00,26.5,26.58,26.5,26.51,458668.0,25.6233,25.7007,25.6233,25.633,458668.0
2018-12-06 14:05:00,26.49,26.5,26.4,26.43,550568.0,25.6137,25.6233,25.5266,25.5557,550568.0
2018-12-06 14:10:00,26.35,26.38,26.25,26.34,201792.0,25.4783,25.5073,25.3816,25.4686,201792.0
2018-12-06 14:15:00,26.36,26.4,26.2,26.21,150404.0,25.488,25.5266,25.3333,25.3429,150404.0
2018-12-06 14:20:00,26.22,26.27,26.19,26.23,97916.0,25.3526,25.4009,25.3236,25.3623,97916.0
2018-12-06 14:25:00,26.25,26.38,26.24,26.37,40380.0,25.3816,25.5073,25.3719,25.4976,40380.0
2018-12-06 14:30:00,26.37,26.39,26.25,26.28,123744.0,25.4976,25.517,25.3816,25.4106,123744.0
2018-12-06 14:35:00,26.31,26.32,26.23,26.29,99200.0,25.4396,25.4493,25.3623,25.4203,99200.0
2018-12-06 14:40:00,26.29,26.37,26.28,26.28,136812.0,25.4203,25.4976,25.4106,25.4106,136812.0
2018-12-06 14:45:00,26.29,26.29,26.11,26.17,219628.0,25.4203,25.4203,25.2462,25.3043,219628.0
2018-12-06 14:50:00,26.19,26.46,26.19,26.43,171544.0,25.3236,25.5847,25.3236,25.5557,171544.0
2018-12-06 14:55:00,26.48,26.48,26.39,26.43,51400.0,25.604,25.604,25.517,25.5557,51400.0
2018-12-06 15:00:00,26.46,26.61,26.46,26.47,318976.0,25.5847,25.7297,25.5847,25.5943,318976.0
2018-12-06 15:05:00,26.46,26.49,26.38,26.43,200420.0,25.5847,25.6137,25.5073,25.5557,200420.0
2018-12-06 15:10:00,26.46,26.52,26.4,26.45,218632.0,25.5847,25.6427,25.5266,25.575,218632.0
2018-12-06 15:15:00,26.42,26.52,26.4,26.51,268312.0,25.546,25.6427,25.5266,25.633,268312.0
2018-12-06 15:20:00,26.48,26.51,26.41,26.46,124764.0,25.604,25.633,25.5363,25.5847,124764.0
2018-12-06 15:25:00,26.47,26.59,26.47,26.56,238392.0,25.5943,25.7104,25.5943,25.6814,238392.0
2018-12-06 15:30:00,26.55,26.8,26.54,26.76,414212.0,25.6717,25.9134,25.662,25.8747,414212.0
2018-12-06 15:35:00,26.76,26.81,26.72,26.79,276564.0,25.8747,25.9231,25.8361,25.9037,276564.0
2018-12-06 15:40:00,26.77,26.85,26.68,26.84,216756.0,25.8844,25.9618,25.7974,25.9521,216756.0
2018-12-06 15:45:00,26.85,26.97,26.81,26.97,308232.0,25.9618,26.0778,25.9231,26.0778,308232.0
2018-12-06 15:50:00,26.95,27.02,26.92,26.98,275324.0,26.0585,26.1261,26.0294,26.0875,275324.0
2018-12-06 15:55:00,27.01,27.06,26.95,27.05,440596.0,26.1165,26.1648,26.0585,26.1551,440596.0
2018-12-07 09:30:00,26.94,27.04,26.93,27.03,341064.0,26.0488,26.1455,26.0391,26.1358,341064.0
2018-12-07 09:35:00,27.04,27.17,27.03,27.16,342084.0,26.1455,26.2712,26.1358,26.2615,342084.0
2018-12-07 09:40:00,27.16,27.3,27.16,27.2,602996.0,26.2615,26.3969,26.2615,26.3002,602996.0
2018-12-07 09:45:00,27.21,27.23,27.14,27.14,204380.0,26.3098,26.3292,26.2422,26.2422,204380.0
2018-12-07 09:50:00,27.13,27.18,27.09,27.16,233756.0,26.2325,26.2808,26.1938,26.2615,233756.0
2018-12-07 09:55:00,27.17,27.25,27.11,27.14,167880.0,26.2712,26.3485,26.2132,26.2422,167880.0
2018-12-07 10:00:00,27.14,27.19,27.11,27.18,90096.0,26.2422,26.2905,26.2132,26.2808,90096.0
2018-12-07 10:05:00,27.18,27.18,27.03,27.03,239940.0,26.2808,26.2808,26.1358,26.1358,239940.0
2018-12-07 10:10:00,27.03,27.03,26.87,26.9,507608.0,26.1358,26.1358,25.9811,26.0101,507608.0
2018-12-07 10:15:00,26.9,26.9,26.68,26.69,366728.0,26.0101,26.0101,25.7974,25.8071,366728.0
2018-12-07 10:20:00,26.74,26.76,26.61,26.62,364720.0,25.8554,25.8747,25.7297,25.7394,364720.0
2018-12-07 10:25:00,26.64,26.73,26.58,26.71,93704.0,25.7587,25.8457,25.7007,25.8264,93704.0
2018-12-07 10:30:00,26.7,26.75,26.66,26.66,147212.0,25.8167,25.8651,25.778,25.778,147212.0
2018-12-07 10:35:00,26.64,26.65,26.47,26.54,248052.0,25.7587,25.7684,25.5943,25.662,248052.0
2018-12-07 10:40:00,26.49,26.63,26.48,26.6,166400.0,25.6137,25.749,25.604,25.72,166400.0
2018-12-07 10:45:00,26.57,26.71,26.57,26.61,139384.0,25.691,25.8264,25.691,25.7297,139384.0
2018-12-07 10:50:00,26.55,26.66,26.55,26.63,67672.0,25.6717,25.778,25.6717,25.749,67672.0
2018-12-07 10:55:00,26.67,26.72,26.67,26.7,64660.0,25.7877,25.8361,25.7877,25.8167,64660.0
2018-12-07 11:00:00,26.7,26.75,26.54,26.55,201664.0,25.8167,25.8651,25.662,25.6717,201664.0
2018-12-07 11:05:00,26.56,26.57,26.44,26.48,195828.0,25.6814,25.691,25.5653,25.604,195828.0
2018-12-07 11:10:00,26.47,26.52,26.33,26.33,241748.0,25.5943,25.6427,25.459,25.459,241748.0
2018-12-07 11:15:00,26.33,26.39,26.3,26.34,141980.0,25.459,25.517,25.43,25.4686,141980.0
2018-12-07 11:20:00,26.34,26.34,26.2,26.21,113756.0,25.4686,25.4686,25.3333,25.3429,113756.0
2018-12-07 11:25:00,26.19,26.3,26.16,26.29,409652.0,25.3236,25.43,25.2946,25.4203,409652.0
2018-12-07 11:30:00,26.26,26.34,26.22,26.25,562672.0,25.3913,25.4686,25.3526,25.3816,562672.0
2018-12-07 11:35:00,26.28,26.3,26.24,26.28,106548.0,25.4106,25.43,25.3719,25.4106,106548.0
2018-12-07 11:40:00,26.25,26.4,26.25,26.4,156512.0,25.3816,25.5266,25.3816,25.5266,156512.0
2018-12-07 11:45:00,26.38,26.45,26.36,26.42,205360.0,25.5073,25.575,25.488,25.546,205360.0
2018-12-07 11:50:00,26.39,26.39,26.23,26.23,123212.0,25.517,25.517,25.3623,25.3623,123212.0
2018-12-07 11:55:00,26.21,26.23,26.14,26.14,137460.0,25.3429,25.3623,25.2752,25.2752,137460.0
2018-12-07 12:00:00,26.13,26.24,26.11,26.2,113028.0,25.2656,25.3719,25.2462,25.3333,113028.0
2018-12-07 12:05:00,26.23,26.23,26.14,26.19,38924.0,25.3623,25.3623,25.2752,25.3236,38924.0
2018-12-07 12:10:00,26.17,26.34,26.17,26.27,193004.0,25.3043,25.4686,25.3043,25.4009,193004.0
2018-12-07 12:15:00,26.23,26.26,26.12,26.16,103868.0,25.3623,25.3913,25.2559,25.2946,103868.0
2018-12-07 12:20:00,26.19,26.28,26.19,26.25,55952.0,25.3236,25.4106,25.3236,25.3816,55952.0
2018-12-07 12:25:00,26.26,26.28,26.18,26.22,179188.0,25.3913,25.4106,25.3139,25.3526,179188.0
2018-12-07 12:30:00,26.18,26.2,26.08,26.1,162332.0,25.3139,25.3333,25.2172,25.2366,162332.0
2018-12-07 12:35:00,26.1,26.13,26.04,26.06,104000.0,25.2366,25.2656,25.1786,25.1979,104000.0
2018-12-07 12:40:00,26.07,26.07,25.97,26.05,340484.0,25.2076,25.2076,25.1109,25.1882,340484.0
2018-12-07 12:45:00,26.06,26.11,26.02,26.03,147096.0,25.1979,25.2462,25.1592,25.1689,147096.0
2018-12-07 12:50:00,26.03,26.23,26.03,26.23,236404.0,25.1689,25.3623,25.1689,25.3623,236404.0
2018-12-07 12:55:00,26.23,26.36,26.21,26.32,144992.0,25.3623,25.488,25.3429,25.4493,144992.0
2018-12-07 13:00:00,26.3,26.43,26.27,26.4,136088.0,25.43,25.5557,25.4009,25.5266,136088.0
2018-12-07 13:05:00,26.4,26.4,26.23,26.23,100480.0,25.5266,25.5266,25.3623,25.3623,100480.0
2018-12-07 13:10:00,26.26,26.27,26.15,26.15,99076.0,25.3913,25.4009,25.2849,25.2849,99076.0
2018-12-07 13:15:00,26.17,26.18,26.08,26.08,93280.0,25.3043,25.3139,25.2172,25.2172,93280.0
2018-12-07 13:20:00,26.08,26.24,26.08,26.23,148664.0,25.2172,25.3719,25.2172,25.3623,148664.0
2018-12-07 13:25:00,26.21,26.24,26.14,26.24,126720.0,25.3429,25.3719,25.2752,25.3719,126720.0
2018-12-07 13:30:00,26.19,26.21,26.07,26.09,57816.0,25.3236,25.3429,25.2076,25.2269,57816.0
2018-12-07 13:35:00,26.09,26.15,26.04,26.09,106688.0,25.2269,25.2849,25.1786,25.2269,106688.0
2018-12-07 13:40:00,26.09,26.17,26.09,26.13,63288.0,25.2269,25.3043,25.2269,25.2656,63288.0
2018-12-07 13:45:00,26.15,26.17,26.03,26.03,99328.0,25.2849,25.3043,25.1689,25.1689,99328.0
2018-12-07 13:50:00,26.02,26.05,26.0,26.03,31148.0,25.1592,25.1882,25.1399,25.1689,31148.0
2018-12-07 13:55:00,25.99,26.0,25.93,25.93,118108.0,25.1302,25.1399,25.0722,25.0722,118108.0
2018-12-07 14:00:00,25.93,25.93,25.85,25.85,106944.0,25.0722,25.0722,24.9948,24.9948,106944.0
2018-12-07 14:05:00,25.85,25.9,25.82,25.83,96888.0,24.9948,25.0432,24.9658,24.9755,96888.0
2018-12-07 14:10:00,25.83,25.83,25.75,25.78,202784.0,24.9755,24.9755,24.8981,24.9272,202784.0
2018-12-07 14:15:00,25.78,26.0,25.78,26.0,154572.0,24.9272,25.1399,24.9272,25.1399,154572.0
2018-12-07 14:20:00,25.99,26.06,25.91,25.92,238504.0,25.1302,25.1979,25.0529,25.0625,238504.0
2018-12-07 14:25:00,25.93,26.0,25.86,25.98,29304.0,25.0722,25.1399,25.0045,25.1205,29304.0
2018-12-07 14:30:00,26.0,26.02,25.91,25.95,43480.0,25.1399,25.1592,25.0529,25.0915,43480.0
2018-12-07 14:35:00,25.94,25.94,25.85,25.86,132692.0,25.0819,25.0819,24.9948,25.0045,132692.0
2018-12-07 14:40:00,25.85,25.86,25.78,25.78,159676.0,24.9948,25.0045,24.9272,24.9272,159676.0
2018-12-07 14:45:00,25.78,25.91,25.7,25.86,279340.0,24.9272,25.0529,24.8498,25.0045,279340.0
2018-12-07 14:50:00,25.9,25.94,25.75,25.75,300896.0,25.0432,25.0819,24.8981,24.8981,300896.0
2018-12-07 14:55:00,25.75,25.77,25.64,25.68,120676.0,24.8981,24.9175,24.7918,24.8305,120676.0
2018-12-07 15:00:00,25.67,25.75,25.59,25.59,161548.0,24.8208,24.8981,24.7434,24.7434,161548.0
2018-12-07 15:05:00,25.61,25.78,25.58,25.77,136952.0,24.7628,24.9272,24.7338,24.9175,136952.0
2018-12-07 15:10:00,25.78,25.86,25.73,25.73,379136.0,24.9272,25.0045,24.8788,24.8788,379136.0
2018-12-07 15:15:00,25.72,25.82,25.67,25.77,202984.0,24.8691,24.9658,24.8208,24.9175,202984.0
2018-12-07 15:20:00,25.78,25.82,25.72,25.75,213768.0,24.9272,24.9658,24.8691,24.8981,213768.0
2018-12-07 15:25:00,25.74,25.9,25.68,25.86,168564.0,24.8885,25.0432,24.8305,25.0045,168564.0
2018-12-07 15:30:00,25.85,26.05,25.8,26.03,315416.0,24.9948,25.1882,24.9465,25.1689,315416.0
2018-12-07 15:35:00,26.02,26.14,25.91,25.92,254280.0,25.1592,25.2752,25.0529,25.0625,254280.0
2018-12-07 15:40:00,25.89,25.94,25.85,25.89,115128.0,25.0335,25.0819,24.9948,25.0335,115128.0
2018-12-07 15:45:00,25.89,25.92,25.74,25.74,226984.0,25.0335,25.0625,24.8885,24.8885,226984.0
2018-12-07 15:50:00,25.74,25.89,25.74,25.82,257076.0,24.8885,25.0335,24.8885,24.9658,257076.0
2018-12-07 15:55:00,25.85,25.89,25.78,25.78,504344.0,24.9948,25.0335,24.9272,24.9272,504344.0
2018-12-10 09:30:00,25.72,25.89,25.69,25.86,605092.0,24.8691,25.0335,24.8401,25.0045,605092.0
2018-12-10 09:35:00,25.85,25.89,25.76,25.79,272572.0,24.9948,25.0335,24.9078,24.9368,272572.0
2018-12-10 09:40:00,25.78,25.87,25.73,25.85,151032.0,24.9272,25.0142,24.8788,24.9948,151032.0
2018-12-10 09:45:00,25.85,25.85,25.56,25.57,265664.0,24.9948,24.9948,24.7144,24.7241,265664.0
2018-12-10 09:50:00,25.56,25.58,25.31,25.39,624872.0,24.7144,24.7338,24.4727,24.5501,624872.0
2018-12-10 09:55:00,25.4,25.48,25.38,25.39,606736.0,24.5597,24.6371,24.5404,24.5501,606736.0
2018-12-10 10:00:00,25.38,25.47,25.33,25.47,417372.0,24.5404,24.6274,24.492,24.6274,417372.0
2018-12-10 10:05:00,25.46,25.58,25.46,25.46,107168.0,24.6177,24.7338,24.6177,24.6177,107168.0
2018-12-10 10:10:00,25.46,25.64,25.39,25.64,152532.0,24.6177,24.7918,24.5501,24.7918,152532.0
2018-12-10 10:15:00,25.63,25.65,25.55,25.62,137024.0,24.7821,24.8015,24.7048,24.7724,137024.0
2018-12-10 10:20:00,25.65,25.7,25.58,25.6,94000.0,24.8015,24.8498,24.7338,24.7531,94000.0
2018-12-10 10:25:00,25.6,25.61,25.47,25.53,222548.0,24.7531,24.7628,24.6274,24.6854,222548.0
2018-12-10 10:30:00,25.5,25.59,25.37,25.41,227020.0,24.6564,24.7434,24.5307,24.5694,227020.0
2018-12-10 10:35:00,25.41,25.45,25.27,25.28,197140.0,24.5694,24.6081,24.434,24.4437,197140.0
2018-12-10 10:40:00,25.27,25.3,25.2,25.23,205176.0,24.434,24.463,24.3663,24.3954,205176.0
2018-12-10 10:45:00,25.21,25.37,25.2,25.32,226468.0,24.376,24.5307,24.3663,24.4824,226468.0
2018-12-10 10:50:00,25.31,25.34,25.09,25.11,157304.0,24.4727,24.5017,24.26,24.2793,157304.0
2018-12-10 10:55:00,25.12,25.24,25.11,25.11,294596.0,24.289,24.405,24.2793,24.2793,294596.0
2018-12-10 11:00:00,25.17,25.17,24.8,24.88,764248.0,24.3373,24.3373,23.9796,24.0569,764248.0
2018-12-10 11:05:00,24.88,24.99,24.87,24.9,274848.0,24.0569,24.1633,24.0473,24.0763,274848.0
2018-12-10 11:10:00,24.88,24.99,24.86,24.99,221980.0,24.0569,24.1633,24.0376,24.1633,221980.0
2018-12-10 11:15:00,24.96,24.99,24.84,24.9,226876.0,24.1343,24.1633,24.0183,24.0763,226876.0
2018-12-10 11:20:00,24.89,24.97,24.83,24.83,614984.0,24.0666,24.144,24.0086,24.0086,614984.0
2018-12-10 11:25:00,24.85,24.99,24.84,24.99,1289096.0,24.0279,24.1633,24.0183,24.1633,1289096.0
2018-12-10 11:30:00,24.99,25.09,24.95,24.95,255648.0,24.1633,24.26,24.1246,24.1246,255648.0
2018-12-10 11:35:00,24.97,25.22,24.97,25.19,200272.0,24.144,24.3857,24.144,24.3567,200272.0
2018-12-10 11:40:00,25.21,25.22,25.13,25.19,193700.0,24.376,24.3857,24.2987,24.3567,193700.0
2018-12-10 11:45:00,25.2,25.31,25.16,25.23,175368.0,24.3663,24.4727,24.3277,24.3954,175368.0
2018-12-10 11:50:00,25.23,25.27,25.19,25.23,76556.0,24.3954,24.434,24.3567,24.3954,76556.0
2018-12-10 11:55:00,25.24,25.27,25.07,25.12,118732.0,24.405,24.434,24.2406,24.289,118732.0
2018-12-10 12:00:00,25.13,25.14,25.01,25.03,59220.0,24.2987,24.3083,24.1826,24.202,59220.0
2018-12-10 12:05:00,25.03,25.15,25.0,25.09,59676.0,24.202,24.318,24.173,24.26,59676.0
2018-12-10 12:10:00,25.09,25.22,25.04,25.18,54512.0,24.26,24.3857,24.2116,24.347,54512.0
2018-12-10 12:15:00,25.18,25.24,25.03,25.04,80808.0,24.347,24.405,24.202,24.2116,80808.0
2018-12-10 12:20:00,25.04,25.09,24.99,25.04,96276.0,24.2116,24.26,24.1633,24.2116,96276.0
2018-12-10 12:25:00,25.05,25.13,25.05,25.07,68604.0,24.2213,24.2987,24.2213,24.2406,68604.0
2018-12-10 12:30:00,25.06,25.18,25.06,25.18,120812.0,24.231,24.347,24.231,24.347,120812.0
2018-12-10 12:35:00,25.17,25.42,25.17,25.36,206040.0,24.3373,24.5791,24.3373,24.5211,206040.0
2018-12-10 12:40:00,25.38,25.5,25.38,25.43,203608.0,24.5404,24.6564,24.5404,24.5887,203608.0
2018-12-10 12:45:00,25.43,25.57,25.39,25.56,131776.0,24.5887,24.7241,24.5501,24.7144,131776.0
2018-12-10 12:50:00,25.56,25.61,25.53,25.61,151912.0,24.7144,24.7628,24.6854,24.7628,151912.0
2018-12-10 12:55:00,25.6,25.6,25.51,25.52,180104.0,24.7531,24.7531,24.6661,24.6758,180104.0
2018-12-10 13:00:00,25.53,25.58,25.48,25.49,255640.0,24.6854,24.7338,24.6371,24.6468,255640.0
2018-12-10 13:05:00,25.5,25.55,25.46,25.49,87532.0,24.6564,24.7048,24.6177,24.6468,87532.0
2018-12-10 13:10:00,25.5,25.65,25.43,25.6,403764.0,24.6564,24.8015,24.5887,24.7531,403764.0
2018-12-10 13:15:00,25.58,25.63,25.55,25.6,133268.0,24.7338,24.7821,24.7048,24.7531,133268.0
2018-12-10 13:20:00,25.63,25.63,25.46,25.46,43220.0,24.7821,24.7821,24.6177,24.6177,43220.0
2018-12-10 13:25:00,25.46,25.49,25.42,25.44,50592.0,24.6177,24.6468,24.5791,24.5984,50592.0
2018-12-10 13:30:00,25.45,25.6,25.45,25.6,68400.0,24.6081,24.7531,24.6081,24.7531,68400.0
2018-12-10 13:35:00,25.61,25.69,25.61,25.63,231272.0,24.7628,24.8401,24.7628,24.7821,231272.0
2018-12-10 13:40:00,25.62,25.65,25.54,25.55,22448.0,24.7724,24.8015,24.6951,24.7048,22448.0
2018-12-10 13:45:00,25.56,25.66,25.56,25.64,48028.0,24.7144,24.8111,24.7144,24.7918,48028.0
2018-12-10 13:50:00,25.64,25.77,25.64,25.72,172080.0,24.7918,24.9175,24.7918,24.8691,172080.0
2018-12-10 13:55:00,25.7,25.72,25.66,25.67,32192.0,24.8498,24.8691,24.8111,24.8208,32192.0
2018-12-10 14:00:00,25.67,25.71,25.64,25.64,74392.0,24.8208,24.8595,24.7918,24.7918,74392.0
2018-12-10 14:05:00,25.63,25.74,25.63,25.72,132776.0,24.7821,24.8885,24.7821,24.8691,132776.0
2018-12-10 14:10:00,25.69,25.72,25.63,25.63,52184.0,24.8401,24.8691,24.7821,24.7821,52184.0
2018-12-10 14:15:00,25.65,25.67,25.55,25.59,47860.0,24.8015,24.8208,24.7048,24.7434,47860.0
2018-12-10 14:20:00,25.59,25.66,25.53,25.61,58968.0,24.7434,24.8111,24.6854,24.7628,58968.0
2018-12-10 14:25:00,25.61,25.72,25.61,25.71,59712.0,24.7628,24.8691,24.7628,24.8595,59712.0
2018-12-10 14:30:00,25.71,25.89,25.69,25.89,190832.0,24.8595,25.0335,24.8401,25.0335,190832.0
2018-12-10 14:35:00,25.88,25.89,25.83,25.83,108900.0,25.0238,25.0335,24.9755,24.9755,108900.0
2018-12-10 14:40:00,25.82,25.88,25.81,25.86,65532.0,24.9658,25.0238,24.9562,25.0045,65532.0
2018-12-10 14:45:00,25.86,25.87,25.8,25.84,148120.0,25.0045,25.0142,24.9465,24.9852,148120.0
2018-12-10 14:50:00,25.82,25.88,25.82,25.85,35568.0,24.9658,25.0238,24.9658,24.9948,35568.0
2018-12-10 14:55:00,25.82,25.92,25.68,25.7,177716.0,24.9658,25.0625,24.8305,24.8498,177716.0
2018-12-10 15:00:00,25.68,25.72,25.67,25.72,38668.0,24.8305,24.8691,24.8208,24.8691,38668.0
2018-12-10 15:05:00,25.68,25.78,25.68,25.77,157908.0,24.8305,24.9272,24.8305,24.9175,157908.0
2018-12-10 15:10:00,25.77,25.77,25.68,25.7,89076.0,24.9175,24.9175,24.8305,24.8498,89076.0
2018-12-10 15:15:00,25.7,25.7,25.6,25.64,187468.0,24.8498,24.8498,24.7531,24.7918,187468.0
2018-12-10 15:20:00,25.67,25.71,25.67,25.71,32120.0,24.8208,24.8595,24.8208,24.8595,32120.0
2018-12-10 15:25:00,25.72,25.78,25.72,25.77,58628.0,24.8691,24.9272,24.8691,24.9175,58628.0
2018-12-10 15:30:00,25.79,25.98,25.79,25.97,179752.0,24.9368,25.1205,24.9368,25.1109,179752.0
2018-12-10 15:35:00,25.98,26.07,25.95,26.02,174596.0,25.1205,25.2076,25.0915,25.1592,174596.0
2018-12-10 15:40:00,26.02,26.03,25.97,25.99,204856.0,25.1592,25.1689,25.1109,25.1302,204856.0
2018-12-10 15:45:00,25.98,26.0,25.9,25.92,118572.0,25.1205,25.1399,25.0432,25.0625,118572.0
2018-12-10 15:50:00,25.9,25.94,25.88,25.93,122856.0,25.0432,25.0819,25.0238,25.0722,122856.0
2018-12-10 15:55:00,25.93,25.96,25.86,25.86,277064.0,25.0722,25.1012,25.0045,25.0045,277064.0
2018-12-11 09:30:00,26.56,26.58,26.48,26.52,753144.0,25.6814,25.7007,25.604,25.6427,753144.0
2018-12-11 09:35:00,26.54,26.6,26.48,26.48,349116.0,25.662,25.72,25.604,25.604,349116.0
2018-12-11 09:40:00,26.46,26.59,26.46,26.57,262980.0,25.5847,25.7104,25.5847,25.691,262980.0
2018-12-11 09:45:00,26.58,26.58,26.46,26.46,186056.0,25.7007,25.7007,25.5847,25.5847,186056.0
2018-12-11 09:50:00,26.47,26.52,26.41,26.49,200672.0,25.5943,25.6427,25.5363,25.6137,200672.0
2018-12-11 09:55:00,26.5,26.56,26.45,26.46,128592.0,25.6233,25.6814,25.575,25.5847,128592.0
2018-12-11 10:00:00,26.46,26.57,26.45,26.55,118020.0,25.5847,25.691,25.575,25.6717,118020.0
2018-12-11 10:05:00,26.53,26.59,26.5,26.53,117940.0,25.6523,25.7104,25.6233,25.6523,117940.0
2018-12-11 10:10:00,26.52,26.53,26.35,26.39,210296.0,25.6427,25.6523,25.4783,25.517,210296.0
2018-12-11 10:15:00,26.39,26.44,26.35,26.42,158660.0,25.517,25.5653,25.4783,25.546,158660.0
2018-12-11 10:20:00,26.42,26.55,26.42,26.55,243064.0,25.546,25.6717,25.546,25.6717,243064.0
2018-12-11 10:25:00,26.56,26.56,26.49,26.54,129532.0,25.6814,25.6814,25.6137,25.662,129532.0
2018-12-11 10:30:00,26.55,26.57,26.48,26.49,64872.0,25.6717,25.691,25.604,25.6137,64872.0
2018-12-11 10:35:00,26.5,26.53,26.39,26.53,102788.0,25.6233,25.6523,25.517,25.6523,102788.0
2018-12-11 10:40:00,26.54,26.55,26.46,26.48,116860.0,25.662,25.6717,25.5847,25.604,116860.0
2018-12-11 10:45:00,26.53,26.53,26.29,26.31,125476.0,25.6523,25.6523,25.4203,25.4396,125476.0
2018-12-11 10:50:00,26.32,26.35,26.28,26.34,75640.0,25.4493,25.4783,25.4106,25.4686,75640.0
2018-12-11 10:55:00,26.3,26.32,26.24,26.32,193368.0,25.43,25.4493,25.3719,25.4493,193368.0
2018-12-11 11:00:00,26.29,26.31,26.2,26.27,129440.0,25.4203,25.4396,25.3333,25.4009,129440.0
2018-12-11 11:05:00,26.27,26.32,26.21,26.31,159984.0,25.4009,25.4493,25.3429,25.4396,159984.0
2018-12-11 11:10:00,26.31,26.32,26.17,26.2,194924.0,25.4396,25.4493,25.3043,25.3333,194924.0
2018-12-11 11:15:00,26.19,26.23,26.12,26.21,225868.0,25.3236,25.3623,25.2559,25.3429,225868.0
2018-12-11 11:20:00,26.23,26.24,26.15,26.22,89468.0,25.3623,25.3719,25.2849,25.3526,89468.0
2018-12-11 11:25:00,26.23,26.23,26.11,26.17,115208.0,25.3623,25.3623,25.2462,25.3043,115208.0
2018-12-11 11:30:00,26.16,26.18,26.04,26.05,139636.0,25.2946,25.3139,25.1786,25.1882,139636.0
2018-12-11 11:35:00,26.07,26.14,26.06,26.13,118604.0,25.2076,25.2752,25.1979,25.2656,118604.0
2018-12-11 11:40:00,26.11,26.11,26.01,26.09,148908.0,25.2462,25.2462,25.1495,25.2269,148908.0
2018-12-11 11:45:00,26.07,26.12,26.03,26.1,134828.0,25.2076,25.2559,25.1689,25.2366,134828.0
2018-12-11 11:50:00,26.11,26.16,26.1,26.16,76472.0,25.2462,25.2946,25.2366,25.2946,76472.0
2018-12-11 11:55:00,26.16,26.22,26.1,26.18,70124.0,25.2946,25.3526,25.2366,25.3139,70124.0
2018-12-11 12:00:00,26.14,26.14,25.96,25.97,129440.0,25.2752,25.2752,25.1012,25.1109,129440.0
2018-12-11 12:05:00,25.97,26.0,25.87,25.89,223720.0,25.1109,25.1399,25.0142,25.0335,223720.0
2018-12-11 12:10:00,25.93,25.93,25.83,25.87,92368.0,25.0722,25.0722,24.9755,25.0142,92368.0
2018-12-11 12:15:00,25.87,25.87,25.77,25.82,200380.0,25.0142,25.0142,24.9175,24.9658,200380.0
2018-12-11 12:20:00,25.81,25.95,25.81,25.93,198836.0,24.9562,25.0915,24.9562,25.0722,198836.0
2018-12-11 12:25:00,25.92,25.93,25.87,25.87,152004.0,25.0625,25.0722,25.0142,25.0142,152004.0
2018-12-11 12:30:00,25.86,25.93,25.8,25.85,178316.0,25.0045,25.0722,24.9465,24.9948,178316.0
2018-12-11 12:35:00,25.86,25.89,25.84,25.85,339952.0,25.0045,25.0335,24.9852,24.9948,339952.0
2018-12-11 12:40:00,25.86,25.98,25.83,25.97,168456.0,25.0045,25.1205,24.9755,25.1109,168456.0
2018-12-11 12:45:00,25.97,25.97,25.91,25.93,94500.0,25.1109,25.1109,25.0529,25.0722,94500.0
2018-12-11 12:50:00,25.94,25.94,25.89,25.92,32860.0,25.0819,25.0819,25.0335,25.0625,32860.0
2018-12-11 12:55:00,25.93,25.94,25.88,25.9,18800.0,25.0722,25.0819,25.0238,25.0432,18800.0
2018-12-11 13:00:00,25.88,25.93,25.85,25.89,18236.0,25.0238,25.0722,24.9948,25.0335,18236.0
2018-12-11 13:05:00,25.91,25.91,25.83,25.86,14908.0,25.0529,25.0529,24.9755,25.0045,14908.0
2018-12-11 13:10:00,25.87,25.87,25.8,25.81,86556.0,25.0142,25.0142,24.9465,24.9562,86556.0
2018-12-11 13:15:00,25.85,25.94,25.81,25.92,36488.0,24.9948,25.0819,24.9562,25.0625,36488.0
2018-12-11 13:20:00,25.92,25.98,25.92,25.95,148080.0,25.0625,25.1205,25.0625,25.0915,148080.0
2018-12-11 13:25:00,25.94,25.94,25.84,25.85,125932.0,25.0819,25.0819,24.9852,24.9948,125932.0
2018-12-11 13:30:00,25.84,25.85,25.79,25.83,100468.0,24.9852,24.9948,24.9368,24.9755,100468.0
2018-12-11 13:35:00,25.83,25.89,25.81,25.86,22712.0,24.9755,25.0335,24.9562,25.0045,22712.0
2018-12-11 13:40:00,25.85,25.86,25.66,25.66,229932.0,24.9948,25.0045,24.8111,24.8111,229932.0
2018-12-11 13:45:00,25.66,25.7,25.61,25.65,126988.0,24.8111,24.8498,24.7628,24.8015,126988.0
2018-12-11 13:50:00,25.65,25.68,25.55,25.6,133568.0,24.8015,24.8305,24.7048,24.7531,133568.0
2018-12-11 13:55:00,25.59,25.64,25.59,25.62,58592.0,24.7434,24.7918,24.7434,24.7724,58592.0
2018-12-11 14:00:00,25.59,25.67,25.56,25.61,87048.0,24.7434,24.8208,24.7144,24.7628,87048.0
2018-12-11 14:05:00,25.63,25.65,25.59,25.59,15868.0,24.7821,24.8015,24.7434,24.7434,15868.0
2018-12-11 14:10:00,25.57,25.61,25.57,25.61,21600.0,24.7241,24.7628,24.7241,24.7628,21600.0
2018-12-11 14:15:00,25.61,25.75,25.59,25.74,23096.0,24.7628,24.8981,24.7434,24.8885,23096.0
2018-12-11 14:20:00,25.72,25.8,25.7,25.77,62540.0,24.8691,24.9465,24.8498,24.9175,62540.0
2018-12-11 14:25:00,25.78,25.97,25.78,25.95,176188.0,24.9272,25.1109,24.9272,25.0915,176188.0
2018-12-11 14:30:00,25.98,26.06,25.98,25.99,214952.0,25.1205,25.1979,25.1205,25.1302,214952.0
2018-12-11 14:35:00,26.0,26.03,25.96,25.96,48936.0,25.1399,25.1689,25.1012,25.1012,48936.0
2018-12-11 14:40:00,25.99,26.09,25.98,26.05,244472.0,25.1302,25.2269,25.1205,25.1882,244472.0
2018-12-11 14:45:00,26.04,26.17,26.03,26.03,243552.0,25.1786,25.3043,25.1689,25.1689,243552.0
2018-12-11 14:50:00,26.05,26.1,26.0,26.05,167716.0,25.1882,25.2366,25.1399,25.1882,167716.0
2018-12-11 14:55:00,26.07,26.09,25.99,26.03,105364.0,25.2076,25.2269,25.1302,25.1689,105364.0
2018-12-11 15:00:00,26.05,26.06,25.92,25.98,126904.0,25.1882,25.1979,25.0625,25.1205,126904.0
2018-12-11 15:05:00,25.98,26.07,25.93,26.07,95200.0,25.1205,25.2076,25.0722,25.2076,95200.0
2018-12-11 15:10:00,26.06,26.31,26.06,26.25,249656.0,25.1979,25.4396,25.1979,25.3816,249656.0
2018-12-11 15:15:00,26.25,26.25,26.17,26.19,80392.0,25.3816,25.3816,25.3043,25.3236,80392.0
2018-12-11 15:20:00,26.18,26.2,26.17,26.18,31144.0,25.3139,25.3333,25.3043,25.3139,31144.0
2018-12-11 15:25:00,26.17,26.2,26.13,26.13,118816.0,25.3043,25.3333,25.2656,25.2656,118816.0
2018-12-11 15:30:00,26.13,26.27,26.12,26.18,147288.0,25.2656,25.4009,25.2559,25.3139,147288.0
2018-12-11 15:35:00,26.18,26.18,26.07,26.1,86564.0,25.3139,25.3139,25.2076,25.2366,86564.0
2018-12-11 15:40:00,26.07,26.07,26.0,26.02,109348.0,25.2076,25.2076,25.1399,25.1592,109348.0
2018-12-11 15:45:00,26.01,26.04,25.96,25.96,131468.0,25.1495,25.1786,25.1012,25.1012,131468.0
2018-12-11 15:50:00,25.96,25.99,25.9,25.95,235888.0,25.1012,25.1302,25.0432,25.0915,235888.0
2018-12-11 15:55:00,25.93,25.93,25.85,25.87,1079872.0,25.0722,25.0722,24.9948,25.0142,1079872.0
2018-12-12 09:30:00,26.53,26.57,26.46,26.47,619196.0,25.6523,25.691,25.5847,25.5943,619196.0
2018-12-12 09:35:00,26.47,26.51,26.45,26.49,224212.0,25.5943,25.633,25.575,25.6137,224212.0
2018-12-12 09:40:00,26.45,26.48,26.39,26.45,235452.0,25.575,25.604,25.517,25.575,235452.0
2018-12-12 09:45:00,26.47,26.47,26.33,26.38,164708.0,25.5943,25.5943,25.459,25.5073,164708.0
2018-12-12 09:50:00,26.41,26.43,26.33,26.33,187804.0,25.5363,25.5557,25.459,25.459,187804.0
2018-12-12 09:55:00,26.34,26.46,26.33,26.45,167872.0,25.4686,25.5847,25.459,25.575,167872.0
2018-12-12 10:00:00,26.46,26.46,26.38,26.46,385204.0,25.5847,25.5847,25.5073,25.5847,385204.0
2018-12-12 10:05:00,26.46,26.5,26.42,26.47,138160.0,25.5847,25.6233,25.546,25.5943,138160.0
2018-12-12 10:10:00,26.49,26.61,26.46,26.6,187428.0,25.6137,25.7297,25.5847,25.72,187428.0
2018-12-12 10:15:00,26.59,26.63,26.56,26.63,285060.0,25.7104,25.749,25.6814,25.749,285060.0
2018-12-12 10:20:00,26.61,26.64,26.59,26.6,77380.0,25.7297,25.7587,25.7104,25.72,77380.0
2018-12-12 10:25:00,26.58,26.59,26.53,26.53,309768.0,25.7007,25.7104,25.6523,25.6523,309768.0
2018-12-12 10:30:00,26.53,26.6,26.51,26.6,72696.0,25.6523,25.72,25.633,25.72,72696.0
2018-12-12 10:35:00,26.59,26.6,26.43,26.43,478920.0,25.7104,25.72,25.5557,25.5557,478920.0
2018-12-12 10:40:00,26.43,26.48,26.4,26.47,79436.0,25.5557,25.604,25.5266,25.5943,79436.0
2018-12-12 10:45:00,26.48,26.55,26.44,26.55,53480.0,25.604,25.6717,25.5653,25.6717,53480.0
2018-12-12 10:50:00,26.56,26.63,26.56,26.58,95620.0,25.6814,25.749,25.6814,25.7007,95620.0
2018-12-12 10:55:00,26.59,26.68,26.59,26.66,154440.0,25.7104,25.7974,25.7104,25.778,154440.0
2018-12-12 11:00:00,26.66,26.69,26.6,26.69,147292.0,25.778,25.8071,25.72,25.8071,147292.0
2018-12-12 11:05:00,26.68,26.68,26.61,26.67,35356.0,25.7974,25.7974,25.7297,25.7877,35356.0
2018-12-12 11:10:00,26.66,26.66,26.59,26.62,47536.0,25.778,25.778,25.7104,25.7394,47536.0
2018-12-12 11:15:00,26.65,26.73,26.65,26.68,117984.0,25.7684,25.8457,25.7684,25.7974,117984.0
2018-12-12 11:20:00,26.66,26.68,26.64,26.67,212264.0,25.778,25.7974,25.7587,25.7877,212264.0
2018-12-12 11:25:00,26.69,26.7,26.61,26.62,190092.0,25.8071,25.8167,25.7297,25.7394,190092.0
2018-12-12 11:30:00,26.62,26.64,26.54,26.55,52612.0,25.7394,25.7587,25.662,25.6717,52612.0
2018-12-12 11:35:00,26.55,26.59,26.53,26.56,156068.0,25.6717,25.7104,25.6523,25.6814,156068.0
2018-12-12 11:40:00,26.57,26.63,26.57,26.63,94236.0,25.691,25.749,25.691,25.749,94236.0
2018-12-12 11:45:00,26.63,26.68,26.62,26.68,76568.0,25.749,25.7974,25.7394,25.7974,76568.0
2018-12-12 11:50:00,26.66,26.7,26.65,26.7,10408.0,25.778,25.8167,25.7684,25.8167,10408.0
2018-12-12 11:55:00,26.66,26.68,26.6,26.67,19600.0,25.778,25.7974,25.72,25.7877,19600.0
2018-12-12 12:00:00,26.73,26.75,26.71,26.75,113296.0,25.8457,25.8651,25.8264,25.8651,113296.0
2018-12-12 12:05:00,26.72,26.72,26.65,26.66,37316.0,25.8361,25.8361,25.7684,25.778,37316.0
2018-12-12 12:10:00,26.71,26.72,26.66,26.66,16824.0,25.8264,25.8361,25.778,25.778,16824.0
2018-12-12 12:15:00,26.67,26.69,26.64,26.67,61620.0,25.7877,25.8071,25.7587,25.7877,61620.0
2018-12-12 12:20:00,26.67,26.69,26.61,26.66,176864.0,25.7877,25.8071,25.7297,25.778,176864.0
2018-12-12 12:25:00,26.67,26.7,26.65,26.7,71000.0,25.7877,25.8167,25.7684,25.8167,71000.0
2018-12-12 12:30:00,26.71,26.72,26.67,26.69,87048.0,25.8264,25.8361,25.7877,25.8071,87048.0
2018-12-12 12:35:00,26.68,26.68,26.61,26.61,50600.0,25.7974,25.7974,25.7297,25.7297,50600.0
2018-12-12 12:40:00,26.62,26.68,26.62,26.68,48080.0,25.7394,25.7974,25.7394,25.7974,48080.0
2018-12-12 12:45:00,26.67,26.69,26.64,26.68,48200.0,25.7877,25.8071,25.7587,25.7974,48200.0
2018-12-12 12:50:00,26.71,26.75,26.7,26.74,48180.0,25.8264,25.8651,25.8167,25.8554,48180.0
2018-12-12 12:55:00,26.72,26.78,26.72,26.75,83604.0,25.8361,25.8941,25.8361,25.8651,83604.0
2018-12-12 13:00:00,26.77,26.78,26.74,26.75,107200.0,25.8844,25.8941,25.8554,25.8651,107200.0
2018-12-12 13:05:00,26.75,26.76,26.73,26.75,30180.0,25.8651,25.8747,25.8457,25.8651,30180.0
2018-12-12 13:10:00,26.75,26.81,26.75,26.8,47460.0,25.8651,25.9231,25.8651,25.9134,47460.0
2018-12-12 13:15:00,26.79,26.81,26.77,26.77,37136.0,25.9037,25.9231,25.8844,25.8844,37136.0
2018-12-12 13:20:00,26.77,26.78,26.75,26.76,21800.0,25.8844,25.8941,25.8651,25.8747,21800.0
2018-12-12 13:25:00,26.75,26.79,26.74,26.79,41584.0,25.8651,25.9037,25.8554,25.9037,41584.0
2018-12-12 13:30:00,26.77,26.79,26.76,26.79,23752.0,25.8844,25.9037,25.8747,25.9037,23752.0
2018-12-12 13:35:00,26.78,26.78,26.72,26.74,27372.0,25.8941,25.8941,25.8361,25.8554,27372.0
2018-12-12 13:40:00,26.74,26.74,26.72,26.72,5200.0,25.8554,25.8554,25.8361,25.8361,5200.0
2018-12-12 13:45:00,26.72,26.72,26.69,26.72,43344.0,25.8361,25.8361,25.8071,25.8361,43344.0
2018-12-12 13:50:00,26.73,26.73,26.67,26.67,34012.0,25.8457,25.8457,25.7877,25.7877,34012.0
2018-12-12 13:55:00,26.67,26.68,26.61,26.67,54164.0,25.7877,25.7974,25.7297,25.7877,54164.0
2018-12-12 14:00:00,26.68,26.68,26.57,26.6,245220.0,25.7974,25.7974,25.691,25.72,245220.0
2018-12-12 14:05:00,26.58,26.6,26.5,26.53,406052.0,25.7007,25.72,25.6233,25.6523,406052.0
2018-12-12 14:10:00,26.53,26.53,26.43,26.48,67576.0,25.6523,25.6523,25.5557,25.604,67576.0
2018-12-12 14:15:00,26.48,26.54,26.48,26.54,117676.0,25.604,25.662,25.604,25.662,117676.0
2018-12-12 14:20:00,26.54,26.56,26.45,26.49,389356.0,25.662,25.6814,25.575,25.6137,389356.0
2018-12-12 14:25:00,26.49,26.52,26.33,26.38,275236.0,25.6137,25.6427,25.459,25.5073,275236.0
2018-12-12 14:30:00,26.37,26.4,26.28,26.38,308504.0,25.4976,25.5266,25.4106,25.5073,308504.0
2018-12-12 14:35:00,26.39,26.4,26.34,26.36,117608.0,25.517,25.5266,25.4686,25.488,117608.0
2018-12-12 14:40:00,26.38,26.39,26.24,26.32,244416.0,25.5073,25.517,25.3719,25.4493,244416.0
2018-12-12 14:45:00,26.32,26.35,26.25,26.28,108076.0,25.4493,25.4783,25.3816,25.4106,108076.0
2018-12-12 14:50:00,26.27,26.33,26.23,26.31,132668.0,25.4009,25.459,25.3623,25.4396,132668.0
2018-12-12 14:55:00,26.31,26.42,26.3,26.42,104764.0,25.4396,25.546,25.43,25.546,104764.0
2018-12-12 15:00:00,26.36,26.44,26.34,26.37,210108.0,25.488,25.5653,25.4686,25.4976,210108.0
2018-12-12 15:05:00,26.39,26.48,26.35,26.46,158456.0,25.517,25.604,25.4783,25.5847,158456.0
2018-12-12 15:10:00,26.46,26.51,26.44,26.45,90328.0,25.5847,25.633,25.5653,25.575,90328.0
2018-12-12 15:15:00,26.44,26.44,26.31,26.34,198108.0,25.5653,25.5653,25.4396,25.4686,198108.0
2018-12-12 15:20:00,26.34,26.39,26.34,26.38,117528.0,25.4686,25.517,25.4686,25.5073,117528.0
2018-12-12 15:25:00,26.4,26.43,26.31,26.32,260056.0,25.5266,25.5557,25.4396,25.4493,260056.0
2018-12-12 15:30:00,26.33,26.39,26.33,26.35,138836.0,25.459,25.517,25.459,25.4783,138836.0
2018-12-12 15:35:00,26.36,26.46,26.34,26.46,105192.0,25.488,25.5847,25.4686,25.5847,105192.0
2018-12-12 15:40:00,26.46,26.49,26.39,26.39,191200.0,25.5847,25.6137,25.517,25.517,191200.0
2018-12-12 15:45:00,26.4,26.4,26.33,26.34,298392.0,25.5266,25.5266,25.459,25.4686,298392.0
2018-12-12 15:50:00,26.33,26.33,26.26,26.28,153980.0,25.459,25.459,25.3913,25.4106,153980.0
2018-12-12 15:55:00,26.27,26.27,26.12,26.15,737508.0,25.4009,25.4009,25.2559,25.2849,737508.0
2018-12-13 09:30:00,26.33,26.41,26.3,26.33,468992.0,25.459,25.5363,25.43,25.459,468992.0
2018-12-13 09:35:00,26.32,26.48,26.32,26.43,387032.0,25.4493,25.604,25.4493,25.5557,387032.0
2018-12-13 09:40:00,26.44,26.45,26.34,26.35,115352.0,25.5653,25.575,25.4686,25.4783,115352.0
2018-12-13 09:45:00,26.32,26.36,26.3,26.33,183440.0,25.4493,25.488,25.43,25.459,183440.0
2018-12-13 09:50:00,26.32,26.35,26.18,26.2,341944.0,25.4493,25.4783,25.3139,25.3333,341944.0
2018-12-13 09:55:00,26.2,26.25,26.17,26.21,106340.0,25.3333,25.3816,25.3043,25.3429,106340.0
2018-12-13 10:00:00,26.19,26.4,26.18,26.39,437208.0,25.3236,25.5266,25.3139,25.517,437208.0
2018-12-13 10:05:00,26.41,26.43,26.38,26.38,108956.0,25.5363,25.5557,25.5073,25.5073,108956.0
2018-12-13 10:10:00,26.38,26.52,26.38,26.46,151368.0,25.5073,25.6427,25.5073,25.5847,151368.0
2018-12-13 10:15:00,26.47,26.48,26.39,26.4,301552.0,25.5943,25.604,25.517,25.5266,301552.0
2018-12-13 10:20:00,26.4,26.4,26.36,26.36,77104.0,25.5266,25.5266,25.488,25.488,77104.0
2018-12-13 10:25:00,26.37,26.41,26.27,26.28,248348.0,25.4976,25.5363,25.4009,25.4106,248348.0
2018-12-13 10:30:00,26.31,26.31,26.23,26.29,59268.0,25.4396,25.4396,25.3623,25.4203,59268.0
2018-12-13 10:35:00,26.3,26.36,26.26,26.27,101568.0,25.43,25.488,25.3913,25.4009,101568.0
2018-12-13 10:40:00,26.26,26.27,26.19,26.24,207328.0,25.3913,25.4009,25.3236,25.3719,207328.0
2018-12-13 10:45:00,26.26,26.3,26.14,26.2,259700.0,25.3913,25.43,25.2752,25.3333,259700.0
2018-12-13 10:50:00,26.19,26.19,26.04,26.13,253380.0,25.3236,25.3236,25.1786,25.2656,253380.0
2018-12-13 10:55:00,26.14,26.21,26.12,26.19,351644.0,25.2752,25.3429,25.2559,25.3236,351644.0
2018-12-13 11:00:00,26.18,26.18,26.09,26.15,257272.0,25.3139,25.3139,25.2269,25.2849,257272.0
2018-12-13 11:05:00,26.15,26.25,26.13,26.21,76044.0,25.2849,25.3816,25.2656,25.3429,76044.0
2018-12-13 11:10:00,26.19,26.19,26.13,26.16,31288.0,25.3236,25.3236,25.2656,25.2946,31288.0
2018-12-13 11:15:00,26.13,26.14,26.04,26.04,62980.0,25.2656,25.2752,25.1786,25.1786,62980.0
2018-12-13 11:20:00,26.09,26.1,26.04,26.07,173080.0,25.2269,25.2366,25.1786,25.2076,173080.0
2018-12-13 11:25:00,26.07,26.18,26.07,26.16,129972.0,25.2076,25.3139,25.2076,25.2946,129972.0
2018-12-13 11:30:00,26.12,26.22,26.1,26.21,101324.0,25.2559,25.3526,25.2366,25.3429,101324.0
2018-12-13 11:35:00,26.21,26.21,26.15,26.19,48600.0,25.3429,25.3429,25.2849,25.3236,48600.0
2018-12-13 11:40:00,26.15,26.33,26.12,26.31,117352.0,25.2849,25.459,25.2559,25.4396,117352.0
2018-12-13 11:45:00,26.3,26.31,26.24,26.24,128840.0,25.43,25.4396,25.3719,25.3719,128840.0
2018-12-13 11:50:00,26.22,26.22,26.12,26.14,192528.0,25.3526,25.3526,25.2559,25.2752,192528.0
2018-12-13 11:55:00,26.16,26.22,26.09,26.09,153756.0,25.2946,25.3526,25.2269,25.2269,153756.0
2018-12-13 12:00:00,26.08,26.11,25.98,26.02,364660.0,25.2172,25.2462,25.1205,25.1592,364660.0
2018-12-13 12:05:00,26.02,26.09,26.0,26.04,140724.0,25.1592,25.2269,25.1399,25.1786,140724.0
2018-12-13 12:10:00,26.04,26.1,26.0,26.08,54020.0,25.1786,25.2366,25.1399,25.2172,54020.0
2018-12-13 12:15:00,26.06,26.08,25.98,26.05,66104.0,25.1979,25.2172,25.1205,25.1882,66104.0
2018-12-13 12:20:00,26.04,26.05,25.99,26.0,109940.0,25.1786,25.1882,25.1302,25.1399,109940.0
2018-12-13 12:25:00,25.98,26.0,25.94,25.99,138800.0,25.1205,25.1399,25.0819,25.1302,138800.0
2018-12-13 12:30:00,26.03,26.05,25.98,26.01,74056.0,25.1689,25.1882,25.1205,25.1495,74056.0
2018-12-13 12:35:00,26.02,26.14,26.02,26.14,367640.0,25.1592,25.2752,25.1592,25.2752,367640.0
2018-12-13 12:40:00,26.12,26.13,26.08,26.09,19200.0,25.2559,25.2656,25.2172,25.2269,19200.0
2018-12-13 12:45:00,26.09,26.1,26.05,26.09,5400.0,25.2269,25.2366,25.1882,25.2269,5400.0
2018-12-13 12:50:00,26.1,26.11,26.04,26.05,84388.0,25.2366,25.2462,25.1786,25.1882,84388.0
2018-12-13 12:55:00,26.05,26.05,26.03,26.05,7864.0,25.1882,25.1882,25.1689,25.1882,7864.0
2018-12-13 13:00:00,26.03,26.03,25.95,25.96,122104.0,25.1689,25.1689,25.0915,25.1012,122104.0
2018-12-13 13:05:00,25.96,26.0,25.89,25.99,73176.0,25.1012,25.1399,25.0335,25.1302,73176.0
2018-12-13 13:10:00,26.0,26.01,25.93,26.0,83800.0,25.1399,25.1495,25.0722,25.1399,83800.0
2018-12-13 13:15:00,26.0,26.06,26.0,26.0,34000.0,25.1399,25.1979,25.1399,25.1399,34000.0
2018-12-13 13:20:00,25.99,26.04,25.99,26.02,5356.0,25.1302,25.1786,25.1302,25.1592,5356.0
2018-12-13 13:25:00,26.01,26.01,25.92,25.99,37896.0,25.1495,25.1495,25.0625,25.1302,37896.0
2018-12-13 13:30:00,26.01,26.09,26.0,26.07,32860.0,25.1495,25.2269,25.1399,25.2076,32860.0
2018-12-13 13:35:00,26.07,26.18,26.02,26.16,159160.0,25.2076,25.3139,25.1592,25.2946,159160.0
2018-12-13 13:40:00,26.17,26.21,26.15,26.15,115664.0,25.3043,25.3429,25.2849,25.2849,115664.0
2018-12-13 13:45:00,26.15,26.15,26.11,26.12,63120.0,25.2849,25.2849,25.2462,25.2559,63120.0
2018-12-13 13:50:00,26.1,26.12,26.03,26.03,108536.0,25.2366,25.2559,25.1689,25.1689,108536.0
2018-12-13 13:55:00,26.05,26.06,25.97,26.0,100520.0,25.1882,25.1979,25.1109,25.1399,100520.0
2018-12-13 14:00:00,26.02,26.03,25.98,25.98,31760.0,25.1592,25.1689,25.1205,25.1205,31760.0
2018-12-13 14:05:00,25.96,25.98,25.88,25.9,128916.0,25.1012,25.1205,25.0238,25.0432,128916.0
2018-12-13 14:10:00,25.88,25.95,25.87,25.93,111456.0,25.0238,25.0915,25.0142,25.0722,111456.0
2018-12-13 14:15:00,25.91,25.96,25.9,25.94,101664.0,25.0529,25.1012,25.0432,25.0819,101664.0
2018-12-13 14:20:00,25.97,25.97,25.91,25.93,43980.0,25.1109,25.1109,25.0529,25.0722,43980.0
2018-12-13 14:25:00,25.91,25.98,25.87,25.97,190620.0,25.0529,25.1205,25.0142,25.1109,190620.0
2018-12-13 14:30:00,25.95,25.97,25.92,25.93,96300.0,25.0915,25.1109,25.0625,25.0722,96300.0
2018-12-13 14:35:00,25.9,25.92,25.87,25.92,193912.0,25.0432,25.0625,25.0142,25.0625,193912.0
2018-12-13 14:40:00,25.92,25.98,25.91,25.91,82924.0,25.0625,25.1205,25.0529,25.0529,82924.0
2018-12-13 14:45:00,25.92,25.98,25.91,25.93,36140.0,25.0625,25.1205,25.0529,25.0722,36140.0
2018-12-13 14:50:00,25.96,26.04,25.94,26.01,84944.0,25.1012,25.1786,25.0819,25.1495,84944.0
2018-12-13 14:55:00,26.0,26.08,26.0,26.02,166508.0,25.1399,25.2172,25.1399,25.1592,166508.0
2018-12-13 15:00:00,26.04,26.04,25.99,26.01,222740.0,25.1786,25.1786,25.1302,25.1495,222740.0
2018-12-13 15:05:00,26.01,26.03,25.96,25.96,109768.0,25.1495,25.1689,25.1012,25.1012,109768.0
2018-12-13 15:10:00,25.96,26.06,25.94,26.04,75412.0,25.1012,25.1979,25.0819,25.1786,75412.0
2018-12-13 15:15:00,26.06,26.11,26.04,26.08,73688.0,25.1979,25.2462,25.1786,25.2172,73688.0
2018-12-13 15:20:00,26.1,26.12,26.07,26.09,108600.0,25.2366,25.2559,25.2076,25.2269,108600.0
2018-12-13 15:25:00,26.08,26.1,26.04,26.05,34592.0,25.2172,25.2366,25.1786,25.1882,34592.0
2018-12-13 15:30:00,26.04,26.09,26.01,26.07,427400.0,25.1786,25.2269,25.1495,25.2076,427400.0
2018-12-13 15:35:00,26.07,26.07,26.0,26.06,185484.0,25.2076,25.2076,25.1399,25.1979,185484.0
2018-12-13 15:40:00,26.05,26.2,26.05,26.19,288328.0,25.1882,25.3333,25.1882,25.3236,288328.0
2018-12-13 15:45:00,26.2,26.23,26.11,26.14,273188.0,25.3333,25.3623,25.2462,25.2752,273188.0
2018-12-13 15:50:00,26.14,26.14,26.09,26.1,81896.0,25.2752,25.2752,25.2269,25.2366,81896.0
2018-12-13 15:55:00,26.12,26.18,26.11,26.11,293196.0,25.2559,25.3139,25.2462,25.2462,293196.0
2018-12-14 09:30:00,25.61,25.64,25.57,25.6,374880.0,24.7628,24.7918,24.7241,24.7531,374880.0
2018-12-14 09:35:00,25.58,25.64,25.55,25.64,204616.0,24.7338,24.7918,24.7048,24.7918,204616.0
2018-12-14 09:40:00,25.62,25.71,25.61,25.69,112532.0,24.7724,24.8595,24.7628,24.8401,112532.0
2018-12-14 09:45:00,25.71,25.77,25.7,25.72,163100.0,24.8595,24.9175,24.8498,24.8691,163100.0
2018-12-14 09:50:00,25.72,25.74,25.66,25.74,52956.0,24.8691,24.8885,24.8111,24.8885,52956.0
2018-12-14 09:55:00,25.74,25.8,25.7,25.77,92608.0,24.8885,24.9465,24.8498,24.9175,92608.0
2018-12-14 10:00:00,25.77,25.8,25.75,25.76,40288.0,24.9175,24.9465,24.8981,24.9078,40288.0
2018-12-14 10:05:00,25.77,25.77,25.71,25.75,98188.0,24.9175,24.9175,24.8595,24.8981,98188.0
2018-12-14 10:10:00,25.75,25.75,25.71,25.75,43104.0,24.8981,24.8981,24.8595,24.8981,43104.0
2018-12-14 10:15:00,25.76,25.83,25.75,25.78,92340.0,24.9078,24.9755,24.8981,24.9272,92340.0
2018-12-14 10:20:00,25.76,25.78,25.74,25.76,41624.0,24.9078,24.9272,24.8885,24.9078,41624.0
2018-12-14 10:25:00,25.78,25.78,25.65,25.65,35256.0,24.9272,24.9272,24.8015,24.8015,35256.0
2018-12-14 10:30:00,25.64,25.64,25.52,25.54,143260.0,24.7918,24.7918,24.6758,24.6951,143260.0
2018-12-14 10:35:00,25.53,25.65,25.52,25.65,79528.0,24.6854,24.8015,24.6758,24.8015,79528.0
2018-12-14 10:40:00,25.63,25.66,25.63,25.63,55896.0,24.7821,24.8111,24.7821,24.7821,55896.0
2018-12-14 10:45:00,25.62,25.73,25.61,25.7,357744.0,24.7724,24.8788,24.7628,24.8498,357744.0
2018-12-14 10:50:00,25.69,25.77,25.67,25.75,160304.0,24.8401,24.9175,24.8208,24.8981,160304.0
2018-12-14 10:55:00,25.73,25.74,25.64,25.64,133916.0,24.8788,24.8885,24.7918,24.7918,133916.0
2018-12-14 11:00:00,25.65,25.71,25.64,25.71,164172.0,24.8015,24.8595,24.7918,24.8595,164172.0
2018-12-14 11:05:00,25.71,25.74,25.71,25.71,33024.0,24.8595,24.8885,24.8595,24.8595,33024.0
2018-12-14 11:10:00,25.66,25.68,25.59,25.6,246460.0,24.8111,24.8305,24.7434,24.7531,246460.0
2018-12-14 11:15:00,25.58,25.65,25.57,25.63,103912.0,24.7338,24.8015,24.7241,24.7821,103912.0
2018-12-14 11:20:00,25.63,25.63,25.45,25.47,165968.0,24.7821,24.7821,24.6081,24.6274,165968.0
2018-12-14 11:25:00,25.45,25.54,25.45,25.49,107452.0,24.6081,24.6951,24.6081,24.6468,107452.0
2018-12-14 11:30:00,25.49,25.59,25.49,25.58,236252.0,24.6468,24.7434,24.6468,24.7338,236252.0
2018-12-14 11:35:00,25.56,25.58,25.47,25.51,75020.0,24.7144,24.7338,24.6274,24.6661,75020.0
2018-12-14 11:40:00,25.51,25.56,25.48,25.48,60972.0,24.6661,24.7144,24.6371,24.6371,60972.0
2018-12-14 11:45:00,25.48,25.48,25.38,25.38,187256.0,24.6371,24.6371,24.5404,24.5404,187256.0
2018-12-14 11:50:00,25.38,25.38,25.28,25.31,262012.0,24.5404,24.5404,24.4437,24.4727,262012.0
2018-12-14 11:55:00,25.35,25.39,25.25,25.28,320704.0,24.5114,24.5501,24.4147,24.4437,320704.0
2018-12-14 12:00:00,25.31,25.38,25.31,25.33,218440.0,24.4727,24.5404,24.4727,24.492,218440.0
2018-12-14 12:05:00,25.35,25.38,25.33,25.35,33448.0,24.5114,24.5404,24.492,24.5114,33448.0
2018-12-14 12:10:00,25.33,25.35,25.28,25.28,175608.0,24.492,24.5114,24.4437,24.4437,175608.0
2018-12-14 12:15:00,25.28,25.4,25.28,25.4,58264.0,24.4437,24.5597,24.4437,24.5597,58264.0
2018-12-14 12:20:00,25.38,25.43,25.36,25.41,64820.0,24.5404,24.5887,24.5211,24.5694,64820.0
2018-12-14 12:25:00,25.4,25.43,25.36,25.43,137052.0,24.5597,24.5887,24.5211,24.5887,137052.0
2018-12-14 12:30:00,25.42,25.51,25.41,25.46,240968.0,24.5791,24.6661,24.5694,24.6177,240968.0
2018-12-14 12:35:00,25.45,25.47,25.42,25.42,190536.0,24.6081,24.6274,24.5791,24.5791,190536.0
2018-12-14 12:40:00,25.42,25.42,25.38,25.39,101952.0,24.5791,24.5791,24.5404,24.5501,101952.0
2018-12-14 12:45:00,25.39,25.39,25.35,25.37,101884.0,24.5501,24.5501,24.5114,24.5307,101884.0
2018-12-14 12:50:00,25.38,25.42,25.38,25.42,19200.0,24.5404,24.5791,24.5404,24.5791,19200.0
2018-12-14 12:55:00,25.44,25.44,25.4,25.4,116636.0,24.5984,24.5984,24.5597,24.5597,116636.0
2018-12-14 13:00:00,25.38,25.38,25.31,25.32,105104.0,24.5404,24.5404,24.4727,24.4824,105104.0
2018-12-14 13:05:00,25.33,25.43,25.32,25.43,98276.0,24.492,24.5887,24.4824,24.5887,98276.0
2018-12-14 13:10:00,25.43,25.48,25.42,25.46,93060.0,24.5887,24.6371,24.5791,24.6177,93060.0
2018-12-14 13:15:00,25.45,25.45,25.4,25.4,99096.0,24.6081,24.6081,24.5597,24.5597,99096.0
2018-12-14 13:20:00,25.39,25.39,25.34,25.35,92320.0,24.5501,24.5501,24.5017,24.5114,92320.0
2018-12-14 13:25:00,25.36,25.39,25.35,25.35,14776.0,24.5211,24.5501,24.5114,24.5114,14776.0
2018-12-14 13:30:00,25.34,25.34,25.22,25.23,223584.0,24.5017,24.5017,24.3857,24.3954,223584.0
2018-12-14 13:35:00,25.22,25.29,25.21,25.29,161044.0,24.3857,24.4534,24.376,24.4534,161044.0
2018-12-14 13:40:00,25.29,25.32,25.28,25.3,16892.0,24.4534,24.4824,24.4437,24.463,16892.0
2018-12-14 13:45:00,25.33,25.36,25.29,25.3,200044.0,24.492,24.5211,24.4534,24.463,200044.0
2018-12-14 13:50:00,25.31,25.34,25.31,25.31,88096.0,24.4727,24.5017,24.4727,24.4727,88096.0
2018-12-14 13:55:00,25.29,25.3,25.26,25.26,157000.0,24.4534,24.463,24.4244,24.4244,157000.0
2018-12-14 14:00:00,25.27,25.28,25.23,25.25,30452.0,24.434,24.4437,24.3954,24.4147,30452.0
2018-12-14 14:05:00,25.27,25.31,25.27,25.3,24392.0,24.434,24.4727,24.434,24.463,24392.0
2018-12-14 14:10:00,25.29,25.29,25.21,25.25,103908.0,24.4534,24.4534,24.376,24.4147,103908.0
2018-12-14 14:15:00,25.25,25.31,25.25,25.28,107456.0,24.4147,24.4727,24.4147,24.4437,107456.0
2018-12-14 14:20:00,25.29,25.34,25.29,25.34,54596.0,24.4534,24.5017,24.4534,24.5017,54596.0
2018-12-14 14:25:00,25.34,25.35,25.25,25.29,116492.0,24.5017,24.5114,24.4147,24.4534,116492.0
2018-12-14 14:30:00,25.3,25.3,25.19,25.2,294704.0,24.463,24.463,24.3567,24.3663,294704.0
2018-12-14 14:35:00,25.2,25.2,25.11,25.12,204480.0,24.3663,24.3663,24.2793,24.289,204480.0
2018-12-14 14:40:00,25.11,25.18,25.06,25.09,366480.0,24.2793,24.347,24.231,24.26,366480.0
2018-12-14 14:45:00,25.09,25.14,25.08,25.09,189164.0,24.26,24.3083,24.2503,24.26,189164.0
2018-12-14 14:50:00,25.12,25.12,25.04,25.05,120400.0,24.289,24.289,24.2116,24.2213,120400.0
2018-12-14 14:55:00,25.06,25.21,25.05,25.18,264624.0,24.231,24.376,24.2213,24.347,264624.0
2018-12-14 15:00:00,25.19,25.25,25.15,25.15,77260.0,24.3567,24.4147,24.318,24.318,77260.0
2018-12-14 15:05:00,25.15,25.21,25.13,25.13,45324.0,24.318,24.376,24.2987,24.2987,45324.0
2018-12-14 15:10:00,25.15,25.3,25.15,25.25,354552.0,24.318,24.463,24.318,24.4147,354552.0
2018-12-14 15:15:00,25.25,25.26,25.21,25.26,105756.0,24.4147,24.4244,24.376,24.4244,105756.0
2018-12-14 15:20:00,25.25,25.25,25.16,25.17,154892.0,24.4147,24.4147,24.3277,24.3373,154892.0
2018-12-14 15:25:00,25.16,25.21,25.16,25.16,68492.0,24.3277,24.376,24.3277,24.3277,68492.0
2018-12-14 15:30:00,25.16,25.18,25.07,25.08,202744.0,24.3277,24.347,24.2406,24.2503,202744.0
2018-12-14 15:35:00,25.08,25.11,25.07,25.09,169524.0,24.2503,24.2793,24.2406,24.26,169524.0
2018-12-14 15:40:00,25.09,25.11,25.03,25.03,465264.0,24.26,24.2793,24.202,24.202,465264.0
2018-12-14 15:45:00,25.05,25.09,25.01,25.08,531172.0,24.2213,24.26,24.1826,24.2503,531172.0
2018-12-14 15:50:00,25.08,25.13,25.06,25.12,278268.0,24.2503,24.2987,24.231,24.289,278268.0
2018-12-14 15:55:00,25.13,25.2,25.1,25.14,420240.0,24.2987,24.3663,24.2697,24.3083,420240.0
2018-12-17 09:30:00,24.92,24.93,24.75,24.84,527192.0,24.0956,24.1053,23.9312,24.0183,527192.0
2018-12-17 09:35:00,24.85,24.85,24.69,24.71,351228.0,24.0279,24.0279,23.8732,23.8926,351228.0
2018-12-17 09:40:00,24.71,24.73,24.51,24.59,1015516.0,23.8926,23.9119,23.6992,23.7765,1015516.0
2018-12-17 09:45:00,24.58,24.64,24.55,24.61,329472.0,23.7669,23.8249,23.7378,23.7959,329472.0
2018-12-17 09:50:00,24.61,24.61,24.5,24.57,109132.0,23.7959,23.7959,23.6895,23.7572,109132.0
2018-12-17 09:55:00,24.58,24.74,24.58,24.74,130348.0,23.7669,23.9216,23.7669,23.9216,130348.0
2018-12-17 10:00:00,24.74,24.75,24.68,24.7,128712.0,23.9216,23.9312,23.8635,23.8829,128712.0
2018-12-17 10:05:00,24.69,24.73,24.66,24.7,212364.0,23.8732,23.9119,23.8442,23.8829,212364.0
2018-12-17 10:10:00,24.69,24.84,24.66,24.84,226964.0,23.8732,24.0183,23.8442,24.0183,226964.0
2018-12-17 10:15:00,24.84,24.89,24.77,24.8,183288.0,24.0183,24.0666,23.9506,23.9796,183288.0
2018-12-17 10:20:00,24.8,24.81,24.74,24.74,38972.0,23.9796,23.9892,23.9216,23.9216,38972.0
2018-12-17 10:25:00,24.76,24.88,24.76,24.81,120512.0,23.9409,24.0569,23.9409,23.9892,120512.0
2018-12-17 10:30:00,24.81,24.88,24.74,24.76,87324.0,23.9892,24.0569,23.9216,23.9409,87324.0
2018-12-17 10:35:00,24.72,24.73,24.69,24.72,93760.0,23.9022,23.9119,23.8732,23.9022,93760.0
2018-12-17 10:40:00,24.7,24.94,24.68,24.9,83584.0,23.8829,24.1149,23.8635,24.0763,83584.0
2018-12-17 10:45:00,24.92,24.93,24.86,24.87,97988.0,24.0956,24.1053,24.0376,24.0473,97988.0
2018-12-17 10:50:00,24.88,24.93,24.83,24.88,39328.0,24.0569,24.1053,24.0086,24.0569,39328.0
2018-12-17 10:55:00,24.89,25.0,24.88,24.95,79192.0,24.0666,24.173,24.0569,24.1246,79192.0
2018-12-17 11:00:00,24.96,25.07,24.93,25.03,230760.0,24.1343,24.2406,24.1053,24.202,230760.0
2018-12-17 11:05:00,25.03,25.15,25.03,25.13,349204.0,24.202,24.318,24.202,24.2987,349204.0
2018-12-17 11:10:00,25.14,25.16,25.09,25.13,109252.0,24.3083,24.3277,24.26,24.2987,109252.0
2018-12-17 11:15:00,25.14,25.15,25.07,25.08,260916.0,24.3083,24.318,24.2406,24.2503,260916.0
2018-12-17 11:20:00,25.11,25.11,25.07,25.1,100448.0,24.2793,24.2793,24.2406,24.2697,100448.0
2018-12-17 11:25:00,25.11,25.11,25.02,25.03,245128.0,24.2793,24.2793,24.1923,24.202,245128.0
2018-12-17 11:30:00,25.04,25.04,24.97,25.0,57864.0,24.2116,24.2116,24.144,24.173,57864.0
2018-12-17 11:35:00,25.0,25.01,24.96,25.0,73828.0,24.173,24.1826,24.1343,24.173,73828.0
2018-12-17 11:40:00,25.0,25.03,24.92,24.94,124056.0,24.173,24.202,24.0956,24.1149,124056.0
2018-12-17 11:45:00,24.96,25.04,24.93,25.03,83200.0,24.1343,24.2116,24.1053,24.202,83200.0
2018-12-17 11:50:00,25.06,25.08,25.02,25.03,69236.0,24.231,24.2503,24.1923,24.202,69236.0
2018-12-17 11:55:00,25.03,25.11,25.03,25.1,29380.0,24.202,24.2793,24.202,24.2697,29380.0
2018-12-17 12:00:00,25.11,25.15,25.08,25.11,110048.0,24.2793,24.318,24.2503,24.2793,110048.0
2018-12-17 12:05:00,25.11,25.14,25.09,25.1,43768.0,24.2793,24.3083,24.26,24.2697,43768.0
2018-12-17 12:10:00,25.1,25.1,25.0,25.01,71240.0,24.2697,24.2697,24.173,24.1826,71240.0
2018-12-17 12:15:00,24.99,25.03,24.97,25.0,258884.0,24.1633,24.202,24.144,24.173,258884.0
2018-12-17 12:20:00,25.0,25.03,24.95,24.97,120748.0,24.173,24.202,24.1246,24.144,120748.0
2018-12-17 12:25:00,24.95,24.96,24.92,24.94,123144.0,24.1246,24.1343,24.0956,24.1149,123144.0
2018-12-17 12:30:00,24.93,24.93,24.78,24.78,135724.0,24.1053,24.1053,23.9602,23.9602,135724.0
2018-12-17 12:35:00,24.78,24.79,24.74,24.78,159632.0,23.9602,23.9699,23.9216,23.9602,159632.0
2018-12-17 12:40:00,24.77,24.79,24.67,24.7,103824.0,23.9506,23.9699,23.8539,23.8829,103824.0
2018-12-17 12:45:00,24.71,24.77,24.7,24.75,33180.0,23.8926,23.9506,23.8829,23.9312,33180.0
2018-12-17 12:50:00,24.74,24.77,24.61,24.63,267200.0,23.9216,23.9506,23.7959,23.8152,267200.0
2018-12-17 12:55:00,24.63,24.64,24.59,24.6,83368.0,23.8152,23.8249,23.7765,23.7862,83368.0
2018-12-17 13:00:00,24.58,24.6,24.53,24.56,146264.0,23.7669,23.7862,23.7185,23.7475,146264.0
2018-12-17 13:05:00,24.56,24.67,24.56,24.63,158708.0,23.7475,23.8539,23.7475,23.8152,158708.0
2018-12-17 13:10:00,24.64,24.67,24.58,24.63,82832.0,23.8249,23.8539,23.7669,23.8152,82832.0
2018-12-17 13:15:00,24.63,24.63,24.57,24.59,62636.0,23.8152,23.8152,23.7572,23.7765,62636.0
2018-12-17 13:20:00,24.56,24.62,24.48,24.61,386136.0,23.7475,23.8055,23.6702,23.7959,386136.0
2018-12-17 13:25:00,24.6,24.64,24.54,24.54,102688.0,23.7862,23.8249,23.7282,23.7282,102688.0
2018-12-17 13:30:00,24.55,24.61,24.4,24.41,272944.0,23.7378,23.7959,23.5928,23.6025,272944.0
2018-12-17 13:35:00,24.41,24.46,24.34,24.36,239652.0,23.6025,23.6508,23.5348,23.5541,239652.0
2018-12-17 13:40:00,24.39,24.48,24.38,24.41,148664.0,23.5831,23.6702,23.5735,23.6025,148664.0
2018-12-17 13:45:00,24.41,24.41,24.33,24.36,129792.0,23.6025,23.6025,23.5251,23.5541,129792.0
2018-12-17 13:50:00,24.38,24.41,24.33,24.4,108744.0,23.5735,23.6025,23.5251,23.5928,108744.0
2018-12-17 13:55:00,24.4,24.45,24.34,24.34,201060.0,23.5928,23.6412,23.5348,23.5348,201060.0
2018-12-17 14:00:00,24.33,24.37,24.22,24.24,137064.0,23.5251,23.5638,23.4188,23.4381,137064.0
2018-12-17 14:05:00,24.23,24.31,24.22,24.27,156964.0,23.4284,23.5058,23.4188,23.4671,156964.0
2018-12-17 14:10:00,24.27,24.31,24.23,24.3,134112.0,23.4671,23.5058,23.4284,23.4961,134112.0
2018-12-17 14:15:00,24.28,24.32,24.24,24.3,77848.0,23.4768,23.5155,23.4381,23.4961,77848.0
2018-12-17 14:20:00,24.3,24.41,24.27,24.31,341352.0,23.4961,23.6025,23.4671,23.5058,341352.0
2018-12-17 14:25:00,24.31,24.32,24.25,24.25,139812.0,23.5058,23.5155,23.4478,23.4478,139812.0
2018-12-17 14:30:00,24.27,24.34,24.26,24.31,328312.0,23.4671,23.5348,23.4574,23.5058,328312.0
2018-12-17 14:35:00,24.31,24.31,24.25,24.28,65832.0,23.5058,23.5058,23.4478,23.4768,65832.0
2018-12-17 14:40:00,24.29,24.41,24.28,24.36,368088.0,23.4864,23.6025,23.4768,23.5541,368088.0
2018-12-17 14:45:00,24.35,24.4,24.31,24.33,70344.0,23.5445,23.5928,23.5058,23.5251,70344.0
2018-12-17 14:50:00,24.33,24.34,24.18,24.2,348420.0,23.5251,23.5348,23.3801,23.3994,348420.0
2018-12-17 14:55:00,24.18,24.25,24.18,24.23,119912.0,23.3801,23.4478,23.3801,23.4284,119912.0
2018-12-17 15:00:00,24.24,24.25,24.17,24.18,131740.0,23.4381,23.4478,23.3704,23.3801,131740.0
2018-12-17 15:05:00,24.18,24.28,24.13,24.13,162836.0,23.3801,23.4768,23.3317,23.3317,162836.0
2018-12-17 15:10:00,24.13,24.3,24.13,24.2,136840.0,23.3317,23.4961,23.3317,23.3994,136840.0
2018-12-17 15:15:00,24.21,24.23,24.14,24.17,143092.0,23.4091,23.4284,23.3414,23.3704,143092.0
2018-12-17 15:20:00,24.17,24.18,24.04,24.06,193244.0,23.3704,23.3801,23.2447,23.2641,193244.0
2018-12-17 15:25:00,24.05,24.06,23.96,24.01,187684.0,23.2544,23.2641,23.1674,23.2157,187684.0
2018-12-17 15:30:00,24.01,24.02,23.9,23.95,264212.0,23.2157,23.2254,23.1093,23.1577,264212.0
2018-12-17 15:35:00,23.94,23.99,23.89,23.93,146072.0,23.148,23.1964,23.0997,23.1384,146072.0
2018-12-17 15:40:00,23.92,23.95,23.89,23.91,109512.0,23.1287,23.1577,23.0997,23.119,109512.0
2018-12-17 15:45:00,23.9,24.0,23.8,23.87,390020.0,23.1093,23.206,23.0127,23.0803,390020.0
2018-12-17 15:50:00,23.87,24.01,23.87,24.01,276632.0,23.0803,23.2157,23.0803,23.2157,276632.0
2018-12-17 15:55:00,24.0,24.14,23.99,24.11,652884.0,23.206,23.3414,23.1964,23.3124,652884.0
2018-12-18 09:30:00,24.48,24.53,24.42,24.49,307680.0,23.6702,23.7185,23.6121,23.6798,307680.0
2018-12-18 09:35:00,24.49,24.51,24.42,24.45,168312.0,23.6798,23.6992,23.6121,23.6412,168312.0
2018-12-18 09:40:00,24.46,24.51,24.41,24.5,199168.0,23.6508,23.6992,23.6025,23.6895,199168.0
2018-12-18 09:45:00,24.5,24.59,24.49,24.56,143684.0,23.6895,23.7765,23.6798,23.7475,143684.0
2018-12-18 09:50:00,24.56,24.61,24.52,24.59,280752.0,23.7475,23.7959,23.7088,23.7765,280752.0
2018-12-18 09:55:00,24.61,24.62,24.58,24.6,181440.0,23.7959,23.8055,23.7669,23.7862,181440.0
2018-12-18 10:00:00,24.59,24.6,24.51,24.51,320828.0,23.7765,23.7862,23.6992,23.6992,320828.0
2018-12-18 10:05:00,24.51,24.54,24.47,24.48,310876.0,23.6992,23.7282,23.6605,23.6702,310876.0
2018-12-18 10:10:00,24.48,24.5,24.43,24.5,265576.0,23.6702,23.6895,23.6218,23.6895,265576.0
2018-12-18 10:15:00,24.5,24.54,24.47,24.5,124500.0,23.6895,23.7282,23.6605,23.6895,124500.0
2018-12-18 10:20:00,24.51,24.51,24.43,24.43,98076.0,23.6992,23.6992,23.6218,23.6218,98076.0
2018-12-18 10:25:00,24.46,24.55,24.46,24.52,35864.0,23.6508,23.7378,23.6508,23.7088,35864.0
2018-12-18 10:30:00,24.53,24.59,24.51,24.55,261044.0,23.7185,23.7765,23.6992,23.7378,261044.0
2018-12-18 10:35:00,24.55,24.55,24.46,24.51,228252.0,23.7378,23.7378,23.6508,23.6992,228252.0
2018-12-18 10:40:00,24.51,24.52,24.34,24.35,314852.0,23.6992,23.7088,23.5348,23.5445,314852.0
2018-12-18 10:45:00,24.34,24.37,24.31,24.37,127232.0,23.5348,23.5638,23.5058,23.5638,127232.0
2018-12-18 10:50:00,24.38,24.43,24.37,24.42,92300.0,23.5735,23.6218,23.5638,23.6121,92300.0
2018-12-18 10:55:00,24.42,24.42,24.37,24.37,50528.0,23.6121,23.6121,23.5638,23.5638,50528.0
2018-12-18 11:00:00,24.42,24.43,24.37,24.38,49336.0,23.6121,23.6218,23.5638,23.5735,49336.0
2018-12-18 11:05:00,24.37,24.39,24.35,24.36,111252.0,23.5638,23.5831,23.5445,23.5541,111252.0
2018-12-18 11:10:00,24.36,24.38,24.35,24.36,29700.0,23.5541,23.5735,23.5445,23.5541,29700.0
2018-12-18 11:15:00,24.36,24.36,24.28,24.33,77020.0,23.5541,23.5541,23.4768,23.5251,77020.0
2018-12-18 11:20:00,24.3,24.3,24.23,24.23,169264.0,23.4961,23.4961,23.4284,23.4284,169264.0
2018-12-18 11:25:00,24.23,24.26,24.2,24.26,82068.0,23.4284,23.4574,23.3994,23.4574,82068.0
2018-12-18 11:30:00,24.26,24.35,24.26,24.33,81728.0,23.4574,23.5445,23.4574,23.5251,81728.0
2018-12-18 11:35:00,24.33,24.42,24.33,24.39,126560.0,23.5251,23.6121,23.5251,23.5831,126560.0
2018-12-18 11:40:00,24.38,24.38,24.3,24.31,20216.0,23.5735,23.5735,23.4961,23.5058,20216.0
2018-12-18 11:45:00,24.29,24.39,24.29,24.39,24612.0,23.4864,23.5831,23.4864,23.5831,24612.0
2018-12-18 11:50:00,24.39,24.41,24.32,24.36,87424.0,23.5831,23.6025,23.5155,23.5541,87424.0
2018-12-18 11:55:00,24.37,24.37,24.3,24.32,59196.0,23.5638,23.5638,23.4961,23.5155,59196.0
2018-12-18 12:00:00,24.36,24.38,24.35,24.35,23400.0,23.5541,23.5735,23.5445,23.5445,23400.0
2018-12-18 12:05:00,24.38,24.5,24.38,24.5,177784.0,23.5735,23.6895,23.5735,23.6895,177784.0
2018-12-18 12:10:00,24.53,24.55,24.52,24.53,78688.0,23.7185,23.7378,23.7088,23.7185,78688.0
2018-12-18 12:15:00,24.51,24.58,24.5,24.58,140120.0,23.6992,23.7669,23.6895,23.7669,140120.0
2018-12-18 12:20:00,24.56,24.59,24.55,24.56,28200.0,23.7475,23.7765,23.7378,23.7475,28200.0
2018-12-18 12:25:00,24.56,24.56,24.5,24.51,57536.0,23.7475,23.7475,23.6895,23.6992,57536.0
2018-12-18 12:30:00,24.5,24.55,24.48,24.5,77560.0,23.6895,23.7378,23.6702,23.6895,77560.0
2018-12-18 12:35:00,24.49,24.51,24.47,24.47,46732.0,23.6798,23.6992,23.6605,23.6605,46732.0
2018-12-18 12:40:00,24.47,24.5,24.47,24.48,20928.0,23.6605,23.6895,23.6605,23.6702,20928.0
2018-12-18 12:45:00,24.48,24.52,24.45,24.5,72996.0,23.6702,23.7088,23.6412,23.6895,72996.0
2018-12-18 12:50:00,24.5,24.53,24.48,24.53,29984.0,23.6895,23.7185,23.6702,23.7185,29984.0
2018-12-18 12:55:00,24.55,24.55,24.5,24.52,19752.0,23.7378,23.7378,23.6895,23.7088,19752.0
2018-12-18 13:00:00,24.49,24.52,24.47,24.51,18592.0,23.6798,23.7088,23.6605,23.6992,18592.0
2018-12-18 13:05:00,24.52,24.53,24.49,24.53,14492.0,23.7088,23.7185,23.6798,23.7185,14492.0
2018-12-18 13:10:00,24.53,24.53,24.5,24.5,24600.0,23.7185,23.7185,23.6895,23.6895,24600.0
2018-12-18 13:15:00,24.5,24.5,24.46,24.46,76200.0,23.6895,23.6895,23.6508,23.6508,76200.0
2018-12-18 13:20:00,24.46,24.48,24.45,24.45,34732.0,23.6508,23.6702,23.6412,23.6412,34732.0
2018-12-18 13:25:00,24.43,24.45,24.37,24.39,59588.0,23.6218,23.6412,23.5638,23.5831,59588.0
2018-12-18 13:30:00,24.38,24.38,24.33,24.34,59392.0,23.5735,23.5735,23.5251,23.5348,59392.0
2018-12-18 13:35:00,24.35,24.37,24.29,24.3,27968.0,23.5445,23.5638,23.4864,23.4961,27968.0
2018-12-18 13:40:00,24.31,24.33,24.31,24.33,30132.0,23.5058,23.5251,23.5058,23.5251,30132.0
2018-12-18 13:45:00,24.32,24.38,24.32,24.38,20260.0,23.5155,23.5735,23.5155,23.5735,20260.0
2018-12-18 13:50:00,24.37,24.37,24.26,24.26,44348.0,23.5638,23.5638,23.4574,23.4574,44348.0
2018-12-18 13:55:00,24.25,24.25,24.19,24.23,52272.0,23.4478,23.4478,23.3898,23.4284,52272.0
2018-12-18 14:00:00,24.24,24.3,24.24,24.28,61448.0,23.4381,23.4961,23.4381,23.4768,61448.0
2018-12-18 14:05:00,24.27,24.34,24.25,24.34,62000.0,23.4671,23.5348,23.4478,23.5348,62000.0
2018-12-18 14:10:00,24.36,24.37,24.3,24.3,63080.0,23.5541,23.5638,23.4961,23.4961,63080.0
2018-12-18 14:15:00,24.3,24.3,24.21,24.24,129640.0,23.4961,23.4961,23.4091,23.4381,129640.0
2018-12-18 14:20:00,24.27,24.29,24.23,24.23,17624.0,23.4671,23.4864,23.4284,23.4284,17624.0
2018-12-18 14:25:00,24.24,24.29,24.24,24.27,4800.0,23.4381,23.4864,23.4381,23.4671,4800.0
2018-12-18 14:30:00,24.28,24.28,24.15,24.15,70644.0,23.4768,23.4768,23.3511,23.3511,70644.0
2018-12-18 14:35:00,24.14,24.21,24.12,24.2,111708.0,23.3414,23.4091,23.3221,23.3994,111708.0
2018-12-18 14:40:00,24.2,24.2,23.94,23.95,261192.0,23.3994,23.3994,23.148,23.1577,261192.0
2018-12-18 14:45:00,23.97,24.03,23.95,24.02,140736.0,23.177,23.235,23.1577,23.2254,140736.0
2018-12-18 14:50:00,24.02,24.04,23.98,23.99,42396.0,23.2254,23.2447,23.1867,23.1964,42396.0
2018-12-18 14:55:00,24.01,24.01,23.85,23.85,233404.0,23.2157,23.2157,23.061,23.061,233404.0
2018-12-18 15:00:00,23.85,23.92,23.78,23.88,250632.0,23.061,23.1287,22.9933,23.09,250632.0
2018-12-18 15:05:00,23.89,23.94,23.75,23.8,210784.0,23.0997,23.148,22.9643,23.0127,210784.0
2018-12-18 15:10:00,23.82,23.97,23.81,23.91,219064.0,23.032,23.177,23.0223,23.119,219064.0
2018-12-18 15:15:00,23.9,24.02,23.89,23.97,100808.0,23.1093,23.2254,23.0997,23.177,100808.0
2018-12-18 15:20:00,23.97,24.0,23.9,23.97,72620.0,23.177,23.206,23.1093,23.177,72620.0
2018-12-18 15:25:00,23.9,23.93,23.85,23.92,65784.0,23.1093,23.1384,23.061,23.1287,65784.0
2018-12-18 15:30:00,23.92,24.08,23.92,24.05,150032.0,23.1287,23.2834,23.1287,23.2544,150032.0
2018-12-18 15:35:00,24.05,24.1,24.02,24.02,109120.0,23.2544,23.3027,23.2254,23.2254,109120.0
2018-12-18 15:40:00,24.04,24.14,24.04,24.11,93180.0,23.2447,23.3414,23.2447,23.3124,93180.0
2018-12-18 15:45:00,24.12,24.35,24.12,24.34,229300.0,23.3221,23.5445,23.3221,23.5348,229300.0
2018-12-18 15:50:00,24.33,24.33,24.25,24.28,172552.0,23.5251,23.5251,23.4478,23.4768,172552.0
2018-12-18 15:55:00,24.3,24.3,24.08,24.1,441336.0,23.4961,23.4961,23.2834,23.3027,441336.0
2018-12-19 09:30:00,24.1,24.22,24.07,24.21,145096.0,23.3027,23.4188,23.2737,23.4091,145096.0
2018-12-19 09:35:00,24.23,24.24,24.18,24.21,90376.0,23.4284,23.4381,23.3801,23.4091,90376.0
2018-12-19 09:40:00,24.2,24.27,24.2,24.23,93700.0,23.3994,23.4671,23.3994,23.4284,93700.0
2018-12-19 09:45:00,24.26,24.31,24.23,24.31,138548.0,23.4574,23.5058,23.4284,23.5058,138548.0
2018-12-19 09:50:00,24.31,24.4,24.3,24.4,94568.0,23.5058,23.5928,23.4961,23.5928,94568.0
2018-12-19 09:55:00,24.4,24.53,24.4,24.45,338904.0,23.5928,23.7185,23.5928,23.6412,338904.0
2018-12-19 10:00:00,24.43,24.5,24.43,24.47,133556.0,23.6218,23.6895,23.6218,23.6605,133556.0
2018-12-19 10:05:00,24.48,24.48,24.43,24.45,113624.0,23.6702,23.6702,23.6218,23.6412,113624.0
2018-12-19 10:10:00,24.45,24.51,24.42,24.51,43624.0,23.6412,23.6992,23.6121,23.6992,43624.0
2018-12-19 10:15:00,24.49,24.53,24.47,24.52,73364.0,23.6798,23.7185,23.6605,23.7088,73364.0
2018-12-19 10:20:00,24.53,24.55,24.48,24.48,240972.0,23.7185,23.7378,23.6702,23.6702,240972.0
2018-12-19 10:25:00,24.51,24.53,24.48,24.52,51400.0,23.6992,23.7185,23.6702,23.7088,51400.0
2018-12-19 10:30:00,24.52,24.57,24.52,24.55,113112.0,23.7088,23.7572,23.7088,23.7378,113112.0
2018-12-19 10:35:00,24.57,24.57,24.49,24.54,103008.0,23.7572,23.7572,23.6798,23.7282,103008.0
2018-12-19 10:40:00,24.52,24.56,24.51,24.51,38344.0,23.7088,23.7475,23.6992,23.6992,38344.0
2018-12-19 10:45:00,24.51,24.51,24.47,24.47,143240.0,23.6992,23.6992,23.6605,23.6605,143240.0
2018-12-19 10:50:00,24.48,24.59,24.48,24.55,104664.0,23.6702,23.7765,23.6702,23.7378,104664.0
2018-12-19 10:55:00,24.54,24.56,24.5,24.56,39888.0,23.7282,23.7475,23.6895,23.7475,39888.0
2018-12-19 11:00:00,24.57,24.57,24.5,24.5,39776.0,23.7572,23.7572,23.6895,23.6895,39776.0
2018-12-19 11:05:00,24.51,24.52,24.46,24.46,152984.0,23.6992,23.7088,23.6508,23.6508,152984.0
2018-12-19 11:10:00,24.47,24.5,24.43,24.45,78656.0,23.6605,23.6895,23.6218,23.6412,78656.0
2018-12-19 11:15:00,24.45,24.45,24.36,24.4,160100.0,23.6412,23.6412,23.5541,23.5928,160100.0
2018-12-19 11:20:00,24.41,24.44,24.4,24.43,82340.0,23.6025,23.6315,23.5928,23.6218,82340.0
2018-12-19 11:25:00,24.42,24.45,24.41,24.43,12360.0,23.6121,23.6412,23.6025,23.6218,12360.0
2018-12-19 11:30:00,24.43,24.43,24.37,24.37,55268.0,23.6218,23.6218,23.5638,23.5638,55268.0
2018-12-19 11:35:00,24.41,24.43,24.4,24.42,28312.0,23.6025,23.6218,23.5928,23.6121,28312.0
2018-12-19 11:40:00,24.42,24.43,24.39,24.4,39196.0,23.6121,23.6218,23.5831,23.5928,39196.0
2018-12-19 11:45:00,24.41,24.45,24.4,24.45,78780.0,23.6025,23.6412,23.5928,23.6412,78780.0
2018-12-19 11:50:00,24.48,24.53,24.48,24.52,161480.0,23.6702,23.7185,23.6702,23.7088,161480.0
2018-12-19 11:55:00,24.51,24.57,24.5,24.55,59000.0,23.6992,23.7572,23.6895,23.7378,59000.0
2018-12-19 12:00:00,24.55,24.6,24.55,24.58,104636.0,23.7378,23.7862,23.7378,23.7669,104636.0
2018-12-19 12:05:00,24.6,24.67,24.58,24.66,509580.0,23.7862,23.8539,23.7669,23.8442,509580.0
2018-12-19 12:10:00,24.66,24.67,24.63,24.66,44788.0,23.8442,23.8539,23.8152,23.8442,44788.0
2018-12-19 12:15:00,24.64,24.65,24.62,24.65,20492.0,23.8249,23.8345,23.8055,23.8345,20492.0
2018-12-19 12:20:00,24.64,24.68,24.61,24.68,147860.0,23.8249,23.8635,23.7959,23.8635,147860.0
2018-12-19 12:25:00,24.68,24.69,24.66,24.66,31400.0,23.8635,23.8732,23.8442,23.8442,31400.0
2018-12-19 12:30:00,24.65,24.67,24.64,24.67,44052.0,23.8345,23.8539,23.8249,23.8539,44052.0
2018-12-19 12:35:00,24.67,24.67,24.65,24.66,19624.0,23.8539,23.8539,23.8345,23.8442,19624.0
2018-12-19 12:40:00,24.67,24.68,24.65,24.66,67924.0,23.8539,23.8635,23.8345,23.8442,67924.0
2018-12-19 12:45:00,24.66,24.66,24.64,24.65,34500.0,23.8442,23.8442,23.8249,23.8345,34500.0
2018-12-19 12:50:00,24.65,24.7,24.6,24.62,64328.0,23.8345,23.8829,23.7862,23.8055,64328.0
2018-12-19 12:55:00,24.63,24.63,24.57,24.57,51516.0,23.8152,23.8152,23.7572,23.7572,51516.0
2018-12-19 13:00:00,24.55,24.58,24.52,24.55,173052.0,23.7378,23.7669,23.7088,23.7378,173052.0
2018-12-19 13:05:00,24.55,24.56,24.48,24.49,174980.0,23.7378,23.7475,23.6702,23.6798,174980.0
2018-12-19 13:10:00,24.49,24.53,24.49,24.5,85224.0,23.6798,23.7185,23.6798,23.6895,85224.0
2018-12-19 13:15:00,24.49,24.51,24.47,24.51,104824.0,23.6798,23.6992,23.6605,23.6992,104824.0
2018-12-19 13:20:00,24.52,24.53,24.4,24.43,159016.0,23.7088,23.7185,23.5928,23.6218,159016.0
2018-12-19 13:25:00,24.42,24.47,24.41,24.47,39692.0,23.6121,23.6605,23.6025,23.6605,39692.0
2018-12-19 13:30:00,24.48,24.51,24.44,24.48,56308.0,23.6702,23.6992,23.6315,23.6702,56308.0
2018-12-19 13:35:00,24.49,24.52,24.49,24.49,38272.0,23.6798,23.7088,23.6798,23.6798,38272.0
2018-12-19 13:40:00,24.5,24.6,24.5,24.59,74408.0,23.6895,23.7862,23.6895,23.7765,74408.0
2018-12-19 13:45:00,24.6,24.6,24.57,24.6,41056.0,23.7862,23.7862,23.7572,23.7862,41056.0
2018-12-19 13:50:00,24.58,24.59,24.55,24.56,60032.0,23.7669,23.7765,23.7378,23.7475,60032.0
2018-12-19 13:55:00,24.55,24.84,24.55,24.8,205168.0,23.7378,24.0183,23.7378,23.9796,205168.0
2018-12-19 14:00:00,24.83,24.87,24.0,24.09,1856864.0,24.0086,24.0473,23.206,23.2931,1856864.0
2018-12-19 14:05:00,24.08,24.29,23.98,24.1,603476.0,23.2834,23.4864,23.1867,23.3027,603476.0
2018-12-19 14:10:00,24.13,24.14,23.86,24.0,399488.0,23.3317,23.3414,23.0707,23.206,399488.0
2018-12-19 14:15:00,24.0,24.25,23.93,24.19,614032.0,23.206,23.4478,23.1384,23.3898,614032.0
2018-12-19 14:20:00,24.18,24.28,24.09,24.27,450648.0,23.3801,23.4768,23.2931,23.4671,450648.0
2018-12-19 14:25:00,24.26,24.36,24.2,24.29,284812.0,23.4574,23.5541,23.3994,23.4864,284812.0
2018-12-19 14:30:00,24.28,24.47,24.21,24.35,321780.0,23.4768,23.6605,23.4091,23.5445,321780.0
2018-12-19 14:35:00,24.32,24.43,24.26,24.28,287248.0,23.5155,23.6218,23.4574,23.4768,287248.0
2018-12-19 14:40:00,24.3,24.3,23.78,23.78,615684.0,23.4961,23.4961,22.9933,22.9933,615684.0
2018-12-19 14:45:00,23.79,23.96,23.76,23.96,448088.0,23.003,23.1674,22.974,23.1674,448088.0
2018-12-19 14:50:00,23.97,23.97,23.65,23.75,689040.0,23.177,23.177,22.8676,22.9643,689040.0
2018-12-19 14:55:00,23.71,23.71,23.41,23.54,585980.0,22.9256,22.9256,22.6356,22.7613,585980.0
2018-12-19 15:00:00,23.53,23.53,23.2,23.21,588200.0,22.7516,22.7516,22.4325,22.4422,588200.0
2018-12-19 15:05:00,23.2,23.34,22.99,23.26,747464.0,22.4325,22.5679,22.2295,22.4905,747464.0
2018-12-19 15:10:00,23.31,23.54,23.17,23.52,487268.0,22.5389,22.7613,22.4035,22.7419,487268.0
2018-12-19 15:15:00,23.52,23.53,23.21,23.34,679048.0,22.7419,22.7516,22.4422,22.5679,679048.0
2018-12-19 15:20:00,23.33,23.54,23.16,23.48,625300.0,22.5582,22.7613,22.3938,22.7032,625300.0
2018-12-19 15:25:00,23.49,23.51,23.23,23.24,442920.0,22.7129,22.7323,22.4615,22.4712,442920.0
2018-12-19 15:30:00,23.28,23.44,23.22,23.39,140660.0,22.5099,22.6646,22.4518,22.6162,140660.0
2018-12-19 15:35:00,23.33,23.34,23.24,23.27,81460.0,22.5582,22.5679,22.4712,22.5002,81460.0
2018-12-19 15:40:00,23.27,23.28,23.13,23.26,406324.0,22.5002,22.5099,22.3648,22.4905,406324.0
2018-12-19 15:45:00,23.27,23.43,23.27,23.42,167808.0,22.5002,22.6549,22.5002,22.6452,167808.0
2018-12-19 15:50:00,23.43,23.49,23.39,23.43,277716.0,22.6549,22.7129,22.6162,22.6549,277716.0
2018-12-19 15:55:00,23.42,23.49,23.33,23.34,612748.0,22.6452,22.7129,22.5582,22.5679,612748.0
2018-12-20 09:30:00,23.09,23.25,23.06,23.23,337636.0,22.3261,22.4809,22.2971,22.4615,337636.0
2018-12-20 09:35:00,23.23,23.27,23.15,23.24,246220.0,22.4615,22.5002,22.3842,22.4712,246220.0
2018-12-20 09:40:00,23.22,23.22,22.96,23.09,317748.0,22.4518,22.4518,22.2004,22.3261,317748.0
2018-12-20 09:45:00,23.09,23.13,22.94,22.97,263880.0,22.3261,22.3648,22.1811,22.2101,263880.0
2018-12-20 09:50:00,22.97,23.05,22.91,23.0,245948.0,22.2101,22.2875,22.1521,22.2391,245948.0
2018-12-20 09:55:00,23.03,23.21,23.0,23.18,279720.0,22.2681,22.4422,22.2391,22.4132,279720.0
2018-12-20 10:00:00,23.18,23.27,23.13,23.15,286724.0,22.4132,22.5002,22.3648,22.3842,286724.0
2018-12-20 10:05:00,23.18,23.41,23.17,23.38,469496.0,22.4132,22.6356,22.4035,22.6066,469496.0
2018-12-20 10:10:00,23.34,23.36,23.26,23.32,225480.0,22.5679,22.5872,22.4905,22.5485,225480.0
2018-12-20 10:15:00,23.33,23.34,23.15,23.16,269196.0,22.5582,22.5679,22.3842,22.3938,269196.0
2018-12-20 10:20:00,23.15,23.22,23.1,23.15,212684.0,22.3842,22.4518,22.3358,22.3842,212684.0
2018-12-20 10:25:00,23.18,23.27,23.16,23.16,110024.0,22.4132,22.5002,22.3938,22.3938,110024.0
2018-12-20 10:30:00,23.15,23.31,23.14,23.21,144044.0,22.3842,22.5389,22.3745,22.4422,144044.0
2018-12-20 10:35:00,23.18,23.3,23.12,23.25,305328.0,22.4132,22.5292,22.3552,22.4809,305328.0
2018-12-20 10:40:00,23.25,23.4,23.22,23.36,209624.0,22.4809,22.6259,22.4518,22.5872,209624.0
2018-12-20 10:45:00,23.35,23.36,23.2,23.21,140900.0,22.5775,22.5872,22.4325,22.4422,140900.0
2018-12-20 10:50:00,23.2,23.25,23.14,23.16,182852.0,22.4325,22.4809,22.3745,22.3938,182852.0
2018-12-20 10:55:00,23.17,23.28,23.13,23.23,146620.0,22.4035,22.5099,22.3648,22.4615,146620.0
2018-12-20 11:00:00,23.22,23.22,23.13,23.17,282988.0,22.4518,22.4518,22.3648,22.4035,282988.0
2018-12-20 11:05:00,23.16,23.25,23.07,23.12,199124.0,22.3938,22.4809,22.3068,22.3552,199124.0
2018-12-20 11:10:00,23.13,23.16,23.07,23.1,134808.0,22.3648,22.3938,22.3068,22.3358,134808.0
2018-12-20 11:15:00,23.08,23.13,23.04,23.06,712964.0,22.3165,22.3648,22.2778,22.2971,712964.0
2018-12-20 11:20:00,23.05,23.05,22.95,22.98,135032.0,22.2875,22.2875,22.1908,22.2198,135032.0
2018-12-20 11:25:00,22.98,23.01,22.85,22.92,267012.0,22.2198,22.2488,22.0941,22.1618,267012.0
2018-12-20 11:30:00,22.9,22.98,22.86,22.87,243344.0,22.1424,22.2198,22.1038,22.1134,243344.0
2018-12-20 11:35:00,22.88,22.92,22.82,22.84,150668.0,22.1231,22.1618,22.0651,22.0844,150668.0
2018-12-20 11:40:00,22.86,22.9,22.78,22.79,358360.0,22.1038,22.1424,22.0264,22.0361,358360.0
2018-12-20 11:45:00,22.79,22.81,22.65,22.65,608060.0,22.0361,22.0554,21.9007,21.9007,608060.0
2018-12-20 11:50:00,22.67,22.72,22.51,22.69,721948.0,21.92,21.9684,21.7653,21.9394,721948.0
2018-12-20 11:55:00,22.68,22.86,22.59,22.66,546136.0,21.9297,22.1038,21.8427,21.9104,546136.0
2018-12-20 12:00:00,22.68,22.78,22.64,22.73,207840.0,21.9297,22.0264,21.891,21.9781,207840.0
2018-12-20 12:05:00,22.71,22.75,22.62,22.67,153288.0,21.9587,21.9974,21.8717,21.92,153288.0
2018-12-20 12:10:00,22.67,22.74,22.56,22.58,207956.0,21.92,21.9877,21.8137,21.833,207956.0
2018-12-20 12:15:00,22.57,22.76,22.54,22.73,182080.0,21.8233,22.0071,21.7943,21.9781,182080.0
2018-12-20 12:20:00,22.75,22.8,22.71,22.79,386032.0,21.9974,22.0457,21.9587,22.0361,386032.0
2018-12-20 12:25:00,22.79,22.94,22.79,22.94,294248.0,22.0361,22.1811,22.0361,22.1811,294248.0
2018-12-20 12:30:00,22.91,22.96,22.84,22.88,144108.0,22.1521,22.2004,22.0844,22.1231,144108.0
2018-12-20 12:35:00,22.84,22.89,22.77,22.79,251572.0,22.0844,22.1328,22.0167,22.0361,251572.0
2018-12-20 12:40:00,22.76,22.81,22.67,22.72,265676.0,22.0071,22.0554,21.92,21.9684,265676.0
2018-12-20 12:45:00,22.71,22.77,22.68,22.75,88448.0,21.9587,22.0167,21.9297,21.9974,88448.0
2018-12-20 12:50:00,22.75,22.78,22.66,22.67,142312.0,21.9974,22.0264,21.9104,21.92,142312.0
2018-12-20 12:55:00,22.65,22.82,22.63,22.79,188084.0,21.9007,22.0651,21.8814,22.0361,188084.0
2018-12-20 13:00:00,22.8,22.8,22.66,22.66,72900.0,22.0457,22.0457,21.9104,21.9104,72900.0
2018-12-20 13:05:00,22.68,22.75,22.6,22.62,88636.0,21.9297,21.9974,21.8524,21.8717,88636.0
2018-12-20 13:10:00,22.59,22.73,22.56,22.69,107584.0,21.8427,21.9781,21.8137,21.9394,107584.0
2018-12-20 13:15:00,22.68,22.78,22.67,22.69,142340.0,21.9297,22.0264,21.92,21.9394,142340.0
2018-12-20 13:20:00,22.68,22.78,22.6,22.68,79620.0,21.9297,22.0264,21.8524,21.9297,79620.0
2018-12-20 13:25:00,22.68,22.75,22.67,22.67,75340.0,21.9297,21.9974,21.92,21.92,75340.0
2018-12-20 13:30:00,22.66,22.67,22.58,22.63,74324.0,21.9104,21.92,21.833,21.8814,74324.0
2018-12-20 13:35:00,22.62,22.69,22.57,22.67,91160.0,21.8717,21.9394,21.8233,21.92,91160.0
2018-12-20 13:40:00,22.64,22.65,22.48,22.65,373080.0,21.891,21.9007,21.7363,21.9007,373080.0
2018-12-20 13:45:00,22.66,22.7,22.59,22.67,141156.0,21.9104,21.949,21.8427,21.92,141156.0
2018-12-20 13:50:00,22.63,22.63,22.53,22.54,101788.0,21.8814,21.8814,21.7847,21.7943,101788.0
2018-12-20 13:55:00,22.54,22.59,22.5,22.5,120092.0,21.7943,21.8427,21.7557,21.7557,120092.0
2018-12-20 14:00:00,22.53,22.53,22.25,22.34,318064.0,21.7847,21.7847,21.5139,21.601,318064.0
2018-12-20 14:05:00,22.37,22.42,22.29,22.34,198432.0,21.63,21.6783,21.5526,21.601,198432.0
2018-12-20 14:10:00,22.3,22.3,22.11,22.25,341572.0,21.5623,21.5623,21.3786,21.5139,341572.0
2018-12-20 14:15:00,22.26,22.28,22.14,22.14,125900.0,21.5236,21.5429,21.4076,21.4076,125900.0
2018-12-20 14:20:00,22.17,22.39,22.17,22.33,157528.0,21.4366,21.6493,21.4366,21.5913,157528.0
2018-12-20 14:25:00,22.35,22.58,22.35,22.57,261604.0,21.6106,21.833,21.6106,21.8233,261604.0
2018-12-20 14:30:00,22.54,22.64,22.49,22.57,160576.0,21.7943,21.891,21.746,21.8233,160576.0
2018-12-20 14:35:00,22.59,22.75,22.57,22.59,208072.0,21.8427,21.9974,21.8233,21.8427,208072.0
2018-12-20 14:40:00,22.59,22.88,22.58,22.85,389308.0,21.8427,22.1231,21.833,22.0941,389308.0
2018-12-20 14:45:00,22.85,23.0,22.81,22.98,474904.0,22.0941,22.2391,22.0554,22.2198,474904.0
2018-12-20 14:50:00,22.98,22.98,22.78,22.82,439584.0,22.2198,22.2198,22.0264,22.0651,439584.0
2018-12-20 14:55:00,22.8,22.81,22.64,22.73,286832.0,22.0457,22.0554,21.891,21.9781,286832.0
2018-12-20 15:00:00,22.72,22.72,22.56,22.57,279228.0,21.9684,21.9684,21.8137,21.8233,279228.0
2018-12-20 15:05:00,22.57,22.74,22.45,22.7,365988.0,21.8233,21.9877,21.7073,21.949,365988.0
2018-12-20 15:10:00,22.7,22.82,22.64,22.81,387648.0,21.949,22.0651,21.891,22.0554,387648.0
2018-12-20 15:15:00,22.83,22.83,22.69,22.69,157052.0,22.0747,22.0747,21.9394,21.9394,157052.0
2018-12-20 15:20:00,22.69,22.93,22.68,22.91,217776.0,21.9394,22.1714,21.9297,22.1521,217776.0
2018-12-20 15:25:00,22.89,22.9,22.69,22.69,297860.0,22.1328,22.1424,21.9394,21.9394,297860.0
2018-12-20 15:30:00,22.72,22.83,22.7,22.77,257988.0,21.9684,22.0747,21.949,22.0167,257988.0
2018-12-20 15:35:00,22.78,22.86,22.75,22.8,374096.0,22.0264,22.1038,21.9974,22.0457,374096.0
2018-12-20 15:40:00,22.8,22.84,22.56,22.56,340892.0,22.0457,22.0844,21.8137,21.8137,340892.0
2018-12-20 15:45:00,22.54,22.61,22.49,22.55,304240.0,21.7943,21.862,21.746,21.804,304240.0
2018-12-20 15:50:00,22.53,22.55,22.39,22.42,297336.0,21.7847,21.804,21.6493,21.6783,297336.0
2018-12-20 15:55:00,22.39,22.62,22.39,22.6,646300.0,21.6493,21.8717,21.6493,21.8524,646300.0
2018-12-21 09:30:00,22.75,22.79,22.64,22.76,829624.0,21.9974,22.0361,21.891,22.0071,829624.0
2018-12-21 09:35:00,22.77,22.84,22.74,22.82,299596.0,22.0167,22.0844,21.9877,22.0651,299596.0
2018-12-21 09:40:00,22.84,22.87,22.77,22.81,259724.0,22.0844,22.1134,22.0167,22.0554,259724.0
2018-12-21 09:45:00,22.83,22.84,22.74,22.78,343052.0,22.0747,22.0844,21.9877,22.0264,343052.0
2018-12-21 09:50:00,22.76,22.76,22.66,22.66,240524.0,22.0071,22.0071,21.9104,21.9104,240524.0
2018-12-21 09:55:00,22.66,22.81,22.66,22.79,105900.0,21.9104,22.0554,21.9104,22.0361,105900.0
2018-12-21 10:00:00,22.77,22.78,22.7,22.7,155052.0,22.0167,22.0264,21.949,21.949,155052.0
2018-12-21 10:05:00,22.71,22.74,22.62,22.7,1049532.0,21.9587,21.9877,21.8717,21.949,1049532.0
2018-12-21 10:10:00,22.75,23.1,22.75,23.07,428116.0,21.9974,22.3358,21.9974,22.3068,428116.0
2018-12-21 10:15:00,23.05,23.3,23.04,23.23,580148.0,22.2875,22.5292,22.2778,22.4615,580148.0
2018-12-21 10:20:00,23.22,23.3,23.14,23.16,653436.0,22.4518,22.5292,22.3745,22.3938,653436.0
2018-12-21 10:25:00,23.16,23.17,23.03,23.09,363932.0,22.3938,22.4035,22.2681,22.3261,363932.0
2018-12-21 10:30:00,23.11,23.11,23.01,23.02,253172.0,22.3455,22.3455,22.2488,22.2585,253172.0
2018-12-21 10:35:00,23.02,23.03,22.96,22.98,197400.0,22.2585,22.2681,22.2004,22.2198,197400.0
2018-12-21 10:40:00,22.98,22.98,22.9,22.91,200236.0,22.2198,22.2198,22.1424,22.1521,200236.0
2018-12-21 10:45:00,22.93,23.02,22.91,22.93,230112.0,22.1714,22.2585,22.1521,22.1714,230112.0
2018-12-21 10:50:00,22.93,22.96,22.82,22.85,184480.0,22.1714,22.2004,22.0651,22.0941,184480.0
2018-12-21 10:55:00,22.83,22.88,22.82,22.84,122676.0,22.0747,22.1231,22.0651,22.0844,122676.0
2018-12-21 11:00:00,22.82,22.82,22.69,22.71,302092.0,22.0651,22.0651,21.9394,21.9587,302092.0
2018-12-21 11:05:00,22.7,22.76,22.44,22.46,600576.0,21.949,22.0071,21.6976,21.717,600576.0
2018-12-21 11:10:00,22.47,22.6,22.45,22.5,165904.0,21.7267,21.8524,21.7073,21.7557,165904.0
2018-12-21 11:15:00,22.53,22.63,22.52,22.62,108864.0,21.7847,21.8814,21.775,21.8717,108864.0
2018-12-21 11:20:00,22.62,22.69,22.6,22.66,145208.0,21.8717,21.9394,21.8524,21.9104,145208.0
2018-12-21 11:25:00,22.65,22.79,22.6,22.79,214308.0,21.9007,22.0361,21.8524,22.0361,214308.0
2018-12-21 11:30:00,22.8,22.81,22.71,22.74,165772.0,22.0457,22.0554,21.9587,21.9877,165772.0
2018-12-21 11:35:00,22.75,22.78,22.67,22.67,110932.0,21.9974,22.0264,21.92,21.92,110932.0
2018-12-21 11:40:00,22.65,22.7,22.6,22.65,206356.0,21.9007,21.949,21.8524,21.9007,206356.0
2018-12-21 11:45:00,22.66,22.69,22.52,22.52,202636.0,21.9104,21.9394,21.775,21.775,202636.0
2018-12-21 11:50:00,22.53,22.67,22.52,22.62,54832.0,21.7847,21.92,21.775,21.8717,54832.0
2018-12-21 11:55:00,22.61,22.64,22.45,22.5,195672.0,21.862,21.891,21.7073,21.7557,195672.0
2018-12-21 12:00:00,22.5,22.56,22.43,22.51,181732.0,21.7557,21.8137,21.688,21.7653,181732.0
2018-12-21 12:05:00,22.5,22.5,22.37,22.42,233748.0,21.7557,21.7557,21.63,21.6783,233748.0
2018-12-21 12:10:00,22.42,22.43,22.3,22.32,164728.0,21.6783,21.688,21.5623,21.5816,164728.0
2018-12-21 12:15:00,22.32,22.39,22.27,22.27,197260.0,21.5816,21.6493,21.5333,21.5333,197260.0
2018-12-21 12:20:00,22.27,22.33,22.22,22.29,197896.0,21.5333,21.5913,21.4849,21.5526,197896.0
2018-12-21 12:25:00,22.27,22.27,22.15,22.16,167496.0,21.5333,21.5333,21.4172,21.4269,167496.0
2018-12-21 12:30:00,22.16,22.23,22.0,22.2,1054288.0,21.4269,21.4946,21.2722,21.4656,1054288.0
2018-12-21 12:35:00,22.2,22.33,22.17,22.3,182700.0,21.4656,21.5913,21.4366,21.5623,182700.0
2018-12-21 12:40:00,22.31,22.36,22.25,22.3,193704.0,21.5719,21.6203,21.5139,21.5623,193704.0
2018-12-21 12:45:00,22.31,22.46,22.31,22.34,402444.0,21.5719,21.717,21.5719,21.601,402444.0
2018-12-21 12:50:00,22.35,22.35,22.18,22.18,236352.0,21.6106,21.6106,21.4463,21.4463,236352.0
2018-12-21 12:55:00,22.16,22.28,22.11,22.18,185608.0,21.4269,21.5429,21.3786,21.4463,185608.0
2018-12-21 13:00:00,22.19,22.27,22.14,22.24,54668.0,21.4559,21.5333,21.4076,21.5043,54668.0
2018-12-21 13:05:00,22.18,22.21,22.1,22.2,157860.0,21.4463,21.4753,21.3689,21.4656,157860.0
2018-12-21 13:10:00,22.2,22.25,22.13,22.18,48700.0,21.4656,21.5139,21.3979,21.4463,48700.0
2018-12-21 13:15:00,22.19,22.24,22.12,22.15,105836.0,21.4559,21.5043,21.3882,21.4172,105836.0
2018-12-21 13:20:00,22.16,22.29,22.14,22.29,188272.0,21.4269,21.5526,21.4076,21.5526,188272.0
2018-12-21 13:25:00,22.29,22.33,22.2,22.24,157252.0,21.5526,21.5913,21.4656,21.5043,157252.0
2018-12-21 13:30:00,22.22,22.37,22.22,22.36,114872.0,21.4849,21.63,21.4849,21.6203,114872.0
2018-12-21 13:35:00,22.36,22.36,22.27,22.32,657828.0,21.6203,21.6203,21.5333,21.5816,657828.0
2018-12-21 13:40:00,22.35,22.42,22.29,22.42,152588.0,21.6106,21.6783,21.5526,21.6783,152588.0
2018-12-21 13:45:00,22.37,22.39,22.24,22.27,245544.0,21.63,21.6493,21.5043,21.5333,245544.0
2018-12-21 13:50:00,22.26,22.3,22.12,22.18,166668.0,21.5236,21.5623,21.3882,21.4463,166668.0
2018-12-21 13:55:00,22.18,22.22,22.15,22.19,130580.0,21.4463,21.4849,21.4172,21.4559,130580.0
2018-12-21 14:00:00,22.15,22.23,22.11,22.18,101080.0,21.4172,21.4946,21.3786,21.4463,101080.0
2018-12-21 14:05:00,22.15,22.19,22.12,22.14,52620.0,21.4172,21.4559,21.3882,21.4076,52620.0
2018-12-21 14:10:00,22.14,22.19,22.02,22.04,298256.0,21.4076,21.4559,21.2915,21.3109,298256.0
2018-12-21 14:15:00,22.06,22.21,22.04,22.21,133176.0,21.3302,21.4753,21.3109,21.4753,133176.0
2018-12-21 14:20:00,22.21,22.27,22.18,22.18,239004.0,21.4753,21.5333,21.4463,21.4463,239004.0
2018-12-21 14:25:00,22.18,22.2,22.09,22.12,77924.0,21.4463,21.4656,21.3592,21.3882,77924.0
2018-12-21 14:30:00,22.13,22.17,22.11,22.12,46452.0,21.3979,21.4366,21.3786,21.3882,46452.0
2018-12-21 14:35:00,22.09,22.16,22.09,22.11,32192.0,21.3592,21.4269,21.3592,21.3786,32192.0
2018-12-21 14:40:00,22.13,22.13,21.98,22.0,174172.0,21.3979,21.3979,21.2529,21.2722,174172.0
2018-12-21 14:45:00,22.01,22.06,21.99,22.04,118344.0,21.2819,21.3302,21.2625,21.3109,118344.0
2018-12-21 14:50:00,22.09,22.23,22.07,22.07,184236.0,21.3592,21.4946,21.3399,21.3399,184236.0
2018-12-21 14:55:00,22.08,22.11,21.99,22.09,141404.0,21.3496,21.3786,21.2625,21.3592,141404.0
2018-12-21 15:00:00,22.09,22.16,22.08,22.11,266396.0,21.3592,21.4269,21.3496,21.3786,266396.0
2018-12-21 15:05:00,22.12,22.12,22.03,22.08,60268.0,21.3882,21.3882,21.3012,21.3496,60268.0
2018-12-21 15:10:00,22.09,22.09,21.91,21.93,298012.0,21.3592,21.3592,21.1852,21.2045,298012.0
2018-12-21 15:15:00,21.93,21.97,21.79,21.81,473400.0,21.2045,21.2432,21.0692,21.0885,473400.0
2018-12-21 15:20:00,21.81,21.89,21.79,21.81,164072.0,21.0885,21.1658,21.0692,21.0885,164072.0
2018-12-21 15:25:00,21.81,21.81,21.68,21.68,299688.0,21.0885,21.0885,20.9628,20.9628,299688.0
2018-12-21 15:30:00,21.67,21.79,21.67,21.73,373140.0,20.9531,21.0692,20.9531,21.0111,373140.0
2018-12-21 15:35:00,21.73,21.73,21.54,21.54,227912.0,21.0111,21.0111,20.8274,20.8274,227912.0
2018-12-21 15:40:00,21.53,21.72,21.53,21.68,327760.0,20.8178,21.0015,20.8178,20.9628,327760.0
2018-12-21 15:45:00,21.69,21.82,21.69,21.73,283248.0,20.9725,21.0982,20.9725,21.0111,283248.0
2018-12-21 15:50:00,21.73,21.76,21.63,21.72,174172.0,21.0111,21.0401,20.9144,21.0015,174172.0
2018-12-21 15:55:00,21.71,21.76,21.65,21.65,704904.0,20.9918,21.0401,20.9338,20.9338,704904.0
2018-12-24 09:30:00,21.35,21.52,21.33,21.45,536068.0,20.6437,20.8081,20.6244,20.7404,536068.0
2018-12-24 09:35:00,21.49,21.49,21.26,21.38,443040.0,20.7791,20.7791,20.5567,20.6727,443040.0
2018-12-24 09:40:00,21.39,21.39,21.23,21.24,254528.0,20.6824,20.6824,20.5277,20.5373,254528.0
2018-12-24 09:45:00,21.23,21.24,21.02,21.09,540884.0,20.5277,20.5373,20.3246,20.3923,540884.0
2018-12-24 09:50:00,21.07,21.14,20.91,20.95,446628.0,20.373,20.4407,20.2183,20.2569,446628.0
2018-12-24 09:55:00,20.95,21.05,20.9,21.04,917488.0,20.2569,20.3536,20.2086,20.344,917488.0
2018-12-24 10:00:00,21.02,21.1,20.98,20.99,252956.0,20.3246,20.402,20.2859,20.2956,252956.0
2018-12-24 10:05:00,20.99,21.02,20.79,20.85,537212.0,20.2956,20.3246,20.1022,20.1602,537212.0
2018-12-24 10:10:00,20.86,21.13,20.84,21.11,792000.0,20.1699,20.431,20.1506,20.4116,792000.0
2018-12-24 10:15:00,21.09,21.13,20.97,21.02,144980.0,20.3923,20.431,20.2763,20.3246,144980.0
2018-12-24 10:20:00,21.03,21.11,20.95,21.08,191720.0,20.3343,20.4116,20.2569,20.3826,191720.0
2018-12-24 10:25:00,21.07,21.15,21.04,21.08,111764.0,20.373,20.4503,20.344,20.3826,111764.0
2018-12-24 10:30:00,21.12,21.22,21.12,21.18,176172.0,20.4213,20.518,20.4213,20.4793,176172.0
2018-12-24 10:35:00,21.17,21.35,21.16,21.33,813892.0,20.4697,20.6437,20.46,20.6244,813892.0
2018-12-24 10:40:00,21.35,21.56,21.35,21.46,348908.0,20.6437,20.8468,20.6437,20.7501,348908.0
2018-12-24 10:45:00,21.48,21.49,21.33,21.42,290392.0,20.7694,20.7791,20.6244,20.7114,290392.0
2018-12-24 10:50:00,21.42,21.42,21.28,21.28,185980.0,20.7114,20.7114,20.576,20.576,185980.0
2018-12-24 10:55:00,21.29,21.31,21.2,21.28,128992.0,20.5857,20.605,20.4987,20.576,128992.0
2018-12-24 11:00:00,21.27,21.37,21.08,21.08,212156.0,20.5664,20.663,20.3826,20.3826,212156.0
2018-12-24 11:05:00,21.1,21.18,21.06,21.14,319920.0,20.402,20.4793,20.3633,20.4407,319920.0
2018-12-24 11:10:00,21.13,21.19,21.06,21.19,281228.0,20.431,20.489,20.3633,20.489,281228.0
2018-12-24 11:15:00,21.19,21.19,21.01,21.08,148960.0,20.489,20.489,20.315,20.3826,148960.0
2018-12-24 11:20:00,21.08,21.11,20.98,20.98,132496.0,20.3826,20.4116,20.2859,20.2859,132496.0
2018-12-24 11:25:00,20.98,21.02,20.93,20.97,155172.0,20.2859,20.3246,20.2376,20.2763,155172.0
2018-12-24 11:30:00,20.96,21.1,20.96,21.07,127536.0,20.2666,20.402,20.2666,20.373,127536.0
2018-12-24 11:35:00,21.04,21.04,20.95,21.02,323872.0,20.344,20.344,20.2569,20.3246,323872.0
2018-12-24 11:40:00,21.04,21.11,20.98,21.01,116548.0,20.344,20.4116,20.2859,20.315,116548.0
2018-12-24 11:45:00,20.99,21.0,20.83,20.85,178756.0,20.2956,20.3053,20.1409,20.1602,178756.0
2018-12-24 11:50:00,20.84,20.93,20.81,20.93,207780.0,20.1506,20.2376,20.1216,20.2376,207780.0
2018-12-24 11:55:00,20.91,20.98,20.83,20.86,148896.0,20.2183,20.2859,20.1409,20.1699,148896.0
2018-12-24 12:00:00,20.88,21.0,20.86,20.96,197508.0,20.1893,20.3053,20.1699,20.2666,197508.0
2018-12-24 12:05:00,20.92,20.96,20.83,20.83,189636.0,20.2279,20.2666,20.1409,20.1409,189636.0
2018-12-24 12:10:00,20.84,20.89,20.77,20.86,248128.0,20.1506,20.1989,20.0829,20.1699,248128.0
2018-12-24 12:15:00,20.84,20.9,20.8,20.81,132248.0,20.1506,20.2086,20.1119,20.1216,132248.0
2018-12-24 12:20:00,20.8,20.82,20.72,20.8,210412.0,20.1119,20.1312,20.0345,20.1119,210412.0
2018-12-24 12:25:00,20.81,20.96,20.78,20.84,360836.0,20.1216,20.2666,20.0926,20.1506,360836.0
2018-12-24 12:30:00,20.84,20.93,20.76,20.84,255520.0,20.1506,20.2376,20.0732,20.1506,255520.0
2018-12-24 12:35:00,20.83,20.86,20.76,20.82,57096.0,20.1409,20.1699,20.0732,20.1312,57096.0
2018-12-24 12:40:00,20.78,20.79,20.72,20.77,159544.0,20.0926,20.1022,20.0345,20.0829,159544.0
2018-12-24 12:45:00,20.75,20.77,20.68,20.75,145240.0,20.0636,20.0829,19.9959,20.0636,145240.0
2018-12-24 12:50:00,20.75,20.75,20.67,20.73,120632.0,20.0636,20.0636,19.9862,20.0442,120632.0
2018-12-24 12:55:00,20.72,20.72,20.5,20.5,432568.0,20.0345,20.0345,19.8218,19.8218,432568.0
2018-12-26 09:30:00,20.74,20.98,20.74,20.92,982208.0,20.1049,20.3375,20.1049,20.2794,982208.0
2018-12-26 09:35:00,20.93,21.06,20.87,21.03,610912.0,20.289,20.4151,20.2309,20.386,610912.0
2018-12-26 09:40:00,21.03,21.03,20.86,20.88,176636.0,20.386,20.386,20.2212,20.2406,176636.0
2018-12-26 09:45:00,20.88,20.94,20.81,20.92,369088.0,20.2406,20.2987,20.1727,20.2794,369088.0
2018-12-26 09:50:00,20.91,20.91,20.8,20.83,171252.0,20.2697,20.2697,20.163,20.1921,171252.0
2018-12-26 09:55:00,20.82,20.83,20.66,20.67,315924.0,20.1824,20.1921,20.0273,20.037,315924.0
2018-12-26 10:00:00,20.66,20.73,20.58,20.58,557524.0,20.0273,20.0952,19.9498,19.9498,557524.0
2018-12-26 10:05:00,20.6,20.66,20.5,20.66,425432.0,19.9692,20.0273,19.8722,20.0273,425432.0
2018-12-26 10:10:00,20.67,20.67,20.46,20.46,272412.0,20.037,20.037,19.8334,19.8334,272412.0
2018-12-26 10:15:00,20.48,20.54,20.4,20.45,193024.0,19.8528,19.911,19.7753,19.8237,193024.0
2018-12-26 10:20:00,20.43,20.67,20.43,20.62,383260.0,19.8044,20.037,19.8044,19.9885,383260.0
2018-12-26 10:25:00,20.64,20.71,20.59,20.61,256380.0,20.0079,20.0758,19.9595,19.9788,256380.0
2018-12-26 10:30:00,20.6,20.65,20.55,20.58,162656.0,19.9692,20.0176,19.9207,19.9498,162656.0
2018-12-26 10:35:00,20.59,20.59,20.48,20.51,102312.0,19.9595,19.9595,19.8528,19.8819,102312.0
2018-12-26 10:40:00,20.5,20.54,20.48,20.49,60668.0,19.8722,19.911,19.8528,19.8625,60668.0
2018-12-26 10:45:00,20.5,20.58,20.49,20.56,128116.0,19.8722,19.9498,19.8625,19.9304,128116.0
2018-12-26 10:50:00,20.56,20.64,20.35,20.38,353728.0,19.9304,20.0079,19.7268,19.7559,353728.0
2018-12-26 10:55:00,20.37,20.45,20.37,20.39,131528.0,19.7462,19.8237,19.7462,19.7656,131528.0
2018-12-26 11:00:00,20.43,20.6,20.4,20.59,140688.0,19.8044,19.9692,19.7753,19.9595,140688.0
2018-12-26 11:05:00,20.59,20.62,20.51,20.58,91172.0,19.9595,19.9885,19.8819,19.9498,91172.0
2018-12-26 11:10:00,20.59,20.64,20.58,20.61,116212.0,19.9595,20.0079,19.9498,19.9788,116212.0
2018-12-26 11:15:00,20.6,20.78,20.6,20.75,226388.0,19.9692,20.1436,19.9692,20.1146,226388.0
2018-12-26 11:20:00,20.76,20.78,20.7,20.72,64868.0,20.1243,20.1436,20.0661,20.0855,64868.0
2018-12-26 11:25:00,20.72,20.85,20.71,20.83,162908.0,20.0855,20.2115,20.0758,20.1921,162908.0
2018-12-26 11:30:00,20.83,20.84,20.78,20.78,84736.0,20.1921,20.2018,20.1436,20.1436,84736.0
2018-12-26 11:35:00,20.79,20.91,20.76,20.9,86628.0,20.1533,20.2697,20.1243,20.26,86628.0
2018-12-26 11:40:00,20.91,21.0,20.89,20.97,128056.0,20.2697,20.3569,20.2503,20.3278,128056.0
2018-12-26 11:45:00,20.96,21.01,20.91,21.0,135528.0,20.3181,20.3666,20.2697,20.3569,135528.0
2018-12-26 11:50:00,21.0,21.0,20.93,20.97,37692.0,20.3569,20.3569,20.289,20.3278,37692.0
2018-12-26 11:55:00,20.99,21.15,20.99,21.14,184124.0,20.3472,20.5023,20.3472,20.4926,184124.0
2018-12-26 12:00:00,21.15,21.2,21.13,21.17,291484.0,20.5023,20.5508,20.4829,20.5217,291484.0
2018-12-26 12:05:00,21.17,21.29,21.17,21.29,155912.0,20.5217,20.638,20.5217,20.638,155912.0
2018-12-26 12:10:00,21.28,21.47,21.25,21.44,304508.0,20.6283,20.8125,20.5992,20.7834,304508.0
2018-12-26 12:15:00,21.42,21.43,21.24,21.3,207244.0,20.764,20.7737,20.5896,20.6477,207244.0
2018-12-26 12:20:00,21.3,21.34,21.23,21.32,106108.0,20.6477,20.6865,20.5799,20.6671,106108.0
2018-12-26 12:25:00,21.3,21.38,21.28,21.28,122852.0,20.6477,20.7253,20.6283,20.6283,122852.0
2018-12-26 12:30:00,21.27,21.31,21.24,21.3,78352.0,20.6186,20.6574,20.5896,20.6477,78352.0
2018-12-26 12:35:00,21.31,21.41,21.28,21.36,208352.0,20.6574,20.7543,20.6283,20.7059,208352.0
2018-12-26 12:40:00,21.36,21.43,21.34,21.42,150188.0,20.7059,20.7737,20.6865,20.764,150188.0
2018-12-26 12:45:00,21.42,21.5,21.38,21.39,226444.0,20.764,20.8416,20.7253,20.735,226444.0
2018-12-26 12:50:00,21.41,21.49,21.41,21.47,107704.0,20.7543,20.8319,20.7543,20.8125,107704.0
2018-12-26 12:55:00,21.47,21.54,21.47,21.5,158432.0,20.8125,20.8804,20.8125,20.8416,158432.0
2018-12-26 13:00:00,21.5,21.53,21.4,21.4,168928.0,20.8416,20.8707,20.7447,20.7447,168928.0
2018-12-26 13:05:00,21.38,21.38,21.31,21.38,99936.0,20.7253,20.7253,20.6574,20.7253,99936.0
2018-12-26 13:10:00,21.38,21.4,21.24,21.26,156000.0,20.7253,20.7447,20.5896,20.6089,156000.0
2018-12-26 13:15:00,21.25,21.26,21.18,21.18,304968.0,20.5992,20.6089,20.5314,20.5314,304968.0
2018-12-26 13:20:00,21.18,21.31,21.17,21.26,107016.0,20.5314,20.6574,20.5217,20.6089,107016.0
2018-12-26 13:25:00,21.25,21.34,21.23,21.31,95908.0,20.5992,20.6865,20.5799,20.6574,95908.0
2018-12-26 13:30:00,21.31,21.37,21.29,21.35,93708.0,20.6574,20.7156,20.638,20.6962,93708.0
2018-12-26 13:35:00,21.33,21.39,21.29,21.39,72620.0,20.6768,20.735,20.638,20.735,72620.0
2018-12-26 13:40:00,21.4,21.45,21.39,21.4,89356.0,20.7447,20.7931,20.735,20.7447,89356.0
2018-12-26 13:45:00,21.4,21.52,21.4,21.48,44460.0,20.7447,20.861,20.7447,20.8222,44460.0
2018-12-26 13:50:00,21.49,21.63,21.49,21.63,185416.0,20.8319,20.9676,20.8319,20.9676,185416.0
2018-12-26 13:55:00,21.64,21.66,21.61,21.65,103976.0,20.9773,20.9967,20.9482,20.987,103976.0
2018-12-26 14:00:00,21.67,21.67,21.59,21.61,86076.0,21.0064,21.0064,20.9288,20.9482,86076.0
2018-12-26 14:05:00,21.6,21.6,21.53,21.58,118452.0,20.9385,20.9385,20.8707,20.9191,118452.0
2018-12-26 14:10:00,21.59,21.65,21.56,21.57,60844.0,20.9288,20.987,20.8998,20.9094,60844.0
2018-12-26 14:15:00,21.57,21.62,21.44,21.46,202900.0,20.9094,20.9579,20.7834,20.8028,202900.0
2018-12-26 14:20:00,21.48,21.5,21.43,21.49,100100.0,20.8222,20.8416,20.7737,20.8319,100100.0
2018-12-26 14:25:00,21.5,21.5,21.41,21.47,37624.0,20.8416,20.8416,20.7543,20.8125,37624.0
2018-12-26 14:30:00,21.49,21.61,21.49,21.59,96556.0,20.8319,20.9482,20.8319,20.9288,96556.0
2018-12-26 14:35:00,21.58,21.59,21.54,21.58,82468.0,20.9191,20.9288,20.8804,20.9191,82468.0
2018-12-26 14:40:00,21.6,21.6,21.47,21.56,83752.0,20.9385,20.9385,20.8125,20.8998,83752.0
2018-12-26 14:45:00,21.56,21.57,21.5,21.5,57088.0,20.8998,20.9094,20.8416,20.8416,57088.0
2018-12-26 14:50:00,21.5,21.6,21.5,21.58,72376.0,20.8416,20.9385,20.8416,20.9191,72376.0
2018-12-26 14:55:00,21.57,21.69,21.54,21.69,161100.0,20.9094,21.0258,20.8804,21.0258,161100.0
2018-12-26 15:00:00,21.67,21.7,21.63,21.65,144216.0,21.0064,21.0355,20.9676,20.987,144216.0
2018-12-26 15:05:00,21.68,21.76,21.68,21.72,147428.0,21.0161,21.0936,21.0161,21.0549,147428.0
2018-12-26 15:10:00,21.72,21.77,21.72,21.76,89000.0,21.0549,21.1033,21.0549,21.0936,89000.0
2018-12-26 15:15:00,21.77,21.8,21.72,21.72,111704.0,21.1033,21.1324,21.0549,21.0549,111704.0
2018-12-26 15:20:00,21.72,21.85,21.72,21.84,121676.0,21.0549,21.1809,21.0549,21.1712,121676.0
2018-12-26 15:25:00,21.84,21.9,21.83,21.89,87172.0,21.1712,21.2293,21.1615,21.2196,87172.0
2018-12-26 15:30:00,21.88,21.99,21.88,21.97,230808.0,21.21,21.3166,21.21,21.2972,230808.0
2018-12-26 15:35:00,21.96,22.1,21.94,22.1,294636.0,21.2875,21.4232,21.2681,21.4232,294636.0
2018-12-26 15:40:00,22.08,22.24,22.05,22.24,447580.0,21.4038,21.5589,21.3747,21.5589,447580.0
2018-12-26 15:45:00,22.25,22.29,22.14,22.16,257964.0,21.5686,21.6074,21.462,21.4814,257964.0
2018-12-26 15:50:00,22.16,22.35,22.15,22.35,148540.0,21.4814,21.6656,21.4717,21.6656,148540.0
2018-12-26 15:55:00,22.36,22.47,22.36,22.47,580900.0,21.6753,21.7819,21.6753,21.7819,580900.0
2018-12-27 09:30:00,21.86,21.94,21.78,21.93,516552.0,21.1906,21.2681,21.113,21.2584,516552.0
2018-12-27 09:35:00,21.9,22.07,21.86,21.95,360304.0,21.2293,21.3941,21.1906,21.2778,360304.0
2018-12-27 09:40:00,21.97,22.01,21.81,21.82,238376.0,21.2972,21.336,21.1421,21.1518,238376.0
2018-12-27 09:45:00,21.82,21.88,21.65,21.66,334440.0,21.1518,21.21,20.987,20.9967,334440.0
2018-12-27 09:50:00,21.66,21.7,21.59,21.62,139608.0,20.9967,21.0355,20.9288,20.9579,139608.0
2018-12-27 09:55:00,21.63,21.78,21.59,21.75,187492.0,20.9676,21.113,20.9288,21.0839,187492.0
2018-12-27 10:00:00,21.74,21.92,21.69,21.83,324900.0,21.0742,21.2487,21.0258,21.1615,324900.0
2018-12-27 10:05:00,21.84,21.88,21.61,21.62,181452.0,21.1712,21.21,20.9482,20.9579,181452.0
2018-12-27 10:10:00,21.64,21.66,21.56,21.65,116724.0,20.9773,20.9967,20.8998,20.987,116724.0
2018-12-27 10:15:00,21.65,21.74,21.53,21.53,351892.0,20.987,21.0742,20.8707,20.8707,351892.0
2018-12-27 10:20:00,21.53,21.61,21.48,21.53,339332.0,20.8707,20.9482,20.8222,20.8707,339332.0
2018-12-27 10:25:00,21.53,21.61,21.52,21.55,140128.0,20.8707,20.9482,20.861,20.8901,140128.0
2018-12-27 10:30:00,21.56,21.7,21.47,21.68,549576.0,20.8998,21.0355,20.8125,21.0161,549576.0
2018-12-27 10:35:00,21.68,21.75,21.65,21.66,214028.0,21.0161,21.0839,20.987,20.9967,214028.0
2018-12-27 10:40:00,21.65,21.86,21.64,21.84,213468.0,20.987,21.1906,20.9773,21.1712,213468.0
2018-12-27 10:45:00,21.84,21.9,21.77,21.83,159968.0,21.1712,21.2293,21.1033,21.1615,159968.0
2018-12-27 10:50:00,21.82,21.84,21.67,21.67,108164.0,21.1518,21.1712,21.0064,21.0064,108164.0
2018-12-27 10:55:00,21.68,21.75,21.65,21.68,164460.0,21.0161,21.0839,20.987,21.0161,164460.0
2018-12-27 11:00:00,21.68,21.71,21.58,21.63,78396.0,21.0161,21.0452,20.9191,20.9676,78396.0
2018-12-27 11:05:00,21.63,21.66,21.57,21.62,105544.0,20.9676,20.9967,20.9094,20.9579,105544.0
2018-12-27 11:10:00,21.61,21.69,21.59,21.65,106868.0,20.9482,21.0258,20.9288,20.987,106868.0
2018-12-27 11:15:00,21.66,21.8,21.64,21.78,92592.0,20.9967,21.1324,20.9773,21.113,92592.0
2018-12-27 11:20:00,21.78,21.81,21.74,21.79,40812.0,21.113,21.1421,21.0742,21.1227,40812.0
2018-12-27 11:25:00,21.81,21.95,21.78,21.9,158420.0,21.1421,21.2778,21.113,21.2293,158420.0
2018-12-27 11:30:00,21.93,22.04,21.93,21.93,229108.0,21.2584,21.3651,21.2584,21.2584,229108.0
2018-12-27 11:35:00,21.94,21.96,21.86,21.9,413296.0,21.2681,21.2875,21.1906,21.2293,413296.0
2018-12-27 11:40:00,21.9,21.9,21.75,21.75,174696.0,21.2293,21.2293,21.0839,21.0839,174696.0
2018-12-27 11:45:00,21.74,21.77,21.7,21.73,70476.0,21.0742,21.1033,21.0355,21.0645,70476.0
2018-12-27 11:50:00,21.74,21.82,21.74,21.76,135180.0,21.0742,21.1518,21.0742,21.0936,135180.0
2018-12-27 11:55:00,21.78,21.88,21.75,21.86,49348.0,21.113,21.21,21.0839,21.1906,49348.0
2018-12-27 12:00:00,21.83,21.85,21.71,21.71,172280.0,21.1615,21.1809,21.0452,21.0452,172280.0
2018-12-27 12:05:00,21.71,21.75,21.68,21.74,93996.0,21.0452,21.0839,21.0161,21.0742,93996.0
2018-12-27 12:10:00,21.74,21.74,21.68,21.71,23184.0,21.0742,21.0742,21.0161,21.0452,23184.0
2018-12-27 12:15:00,21.71,21.84,21.71,21.81,166324.0,21.0452,21.1712,21.0452,21.1421,166324.0
2018-12-27 12:20:00,21.81,21.81,21.74,21.78,100476.0,21.1421,21.1421,21.0742,21.113,100476.0
2018-12-27 12:25:00,21.82,21.82,21.52,21.6,380468.0,21.1518,21.1518,20.861,20.9385,380468.0
2018-12-27 12:30:00,21.56,21.61,21.54,21.58,311616.0,20.8998,20.9482,20.8804,20.9191,311616.0
2018-12-27 12:35:00,21.62,21.65,21.57,21.65,22376.0,20.9579,20.987,20.9094,20.987,22376.0
2018-12-27 12:40:00,21.63,21.63,21.53,21.56,52656.0,20.9676,20.9676,20.8707,20.8998,52656.0
2018-12-27 12:45:00,21.58,21.66,21.55,21.61,61956.0,20.9191,20.9967,20.8901,20.9482,61956.0
2018-12-27 12:50:00,21.6,21.7,21.59,21.7,51548.0,20.9385,21.0355,20.9288,21.0355,51548.0
2018-12-27 12:55:00,21.68,21.7,21.63,21.7,68164.0,21.0161,21.0355,20.9676,21.0355,68164.0
2018-12-27 13:00:00,21.68,21.72,21.61,21.65,56620.0,21.0161,21.0549,20.9482,20.987,56620.0
2018-12-27 13:05:00,21.66,21.75,21.66,21.72,60932.0,20.9967,21.0839,20.9967,21.0549,60932.0
2018-12-27 13:10:00,21.72,21.75,21.65,21.69,35604.0,21.0549,21.0839,20.987,21.0258,35604.0
2018-12-27 13:15:00,21.68,21.69,21.63,21.66,30820.0,21.0161,21.0258,20.9676,20.9967,30820.0
2018-12-27 13:20:00,21.64,21.64,21.58,21.61,59268.0,20.9773,20.9773,20.9191,20.9482,59268.0
2018-12-27 13:25:00,21.61,21.65,21.58,21.58,67600.0,20.9482,20.987,20.9191,20.9191,67600.0
2018-12-27 13:30:00,21.57,21.63,21.55,21.63,60800.0,20.9094,20.9676,20.8901,20.9676,60800.0
2018-12-27 13:35:00,21.6,21.61,21.56,21.57,29548.0,20.9385,20.9482,20.8998,20.9094,29548.0
2018-12-27 13:40:00,21.55,21.56,21.54,21.54,46820.0,20.8901,20.8998,20.8804,20.8804,46820.0
2018-12-27 13:45:00,21.53,21.54,21.37,21.38,244328.0,20.8707,20.8804,20.7156,20.7253,244328.0
2018-12-27 13:50:00,21.4,21.41,21.3,21.32,100992.0,20.7447,20.7543,20.6477,20.6671,100992.0
2018-12-27 13:55:00,21.32,21.41,21.3,21.4,113124.0,20.6671,20.7543,20.6477,20.7447,113124.0
2018-12-27 14:00:00,21.37,21.4,21.29,21.4,97804.0,20.7156,20.7447,20.638,20.7447,97804.0
2018-12-27 14:05:00,21.42,21.43,21.29,21.29,145136.0,20.764,20.7737,20.638,20.638,145136.0
2018-12-27 14:10:00,21.28,21.31,21.25,21.27,232064.0,20.6283,20.6574,20.5992,20.6186,232064.0
2018-12-27 14:15:00,21.28,21.28,21.18,21.22,223284.0,20.6283,20.6283,20.5314,20.5702,223284.0
2018-12-27 14:20:00,21.21,21.31,21.21,21.28,178716.0,20.5605,20.6574,20.5605,20.6283,178716.0
2018-12-27 14:25:00,21.3,21.35,21.23,21.33,74712.0,20.6477,20.6962,20.5799,20.6768,74712.0
2018-12-27 14:30:00,21.34,21.35,21.25,21.31,78124.0,20.6865,20.6962,20.5992,20.6574,78124.0
2018-12-27 14:35:00,21.3,21.39,21.29,21.38,82708.0,20.6477,20.735,20.638,20.7253,82708.0
2018-12-27 14:40:00,21.37,21.64,21.37,21.63,172800.0,20.7156,20.9773,20.7156,20.9676,172800.0
2018-12-27 14:45:00,21.61,21.65,21.49,21.55,85996.0,20.9482,20.987,20.8319,20.8901,85996.0
2018-12-27 14:50:00,21.54,21.77,21.52,21.7,382932.0,20.8804,21.1033,20.861,21.0355,382932.0
2018-12-27 14:55:00,21.68,21.75,21.65,21.75,115528.0,21.0161,21.0839,20.987,21.0839,115528.0
2018-12-27 15:00:00,21.75,21.76,21.59,21.67,138924.0,21.0839,21.0936,20.9288,21.0064,138924.0
2018-12-27 15:05:00,21.65,21.74,21.6,21.69,133684.0,20.987,21.0742,20.9385,21.0258,133684.0
2018-12-27 15:10:00,21.71,21.92,21.65,21.92,185348.0,21.0452,21.2487,20.987,21.2487,185348.0
2018-12-27 15:15:00,21.93,21.93,21.84,21.86,37300.0,21.2584,21.2584,21.1712,21.1906,37300.0
2018-12-27 15:20:00,21.89,22.11,21.89,22.11,351024.0,21.2196,21.4329,21.2196,21.4329,351024.0
2018-12-27 15:25:00,22.1,22.28,22.06,22.25,309272.0,21.4232,21.5977,21.3844,21.5686,309272.0
2018-12-27 15:30:00,22.25,22.34,22.12,22.31,235300.0,21.5686,21.6559,21.4426,21.6268,235300.0
2018-12-27 15:35:00,22.31,22.5,22.31,22.45,357088.0,21.6268,21.811,21.6268,21.7625,357088.0
2018-12-27 15:40:00,22.47,22.77,22.46,22.7,246096.0,21.7819,22.0727,21.7722,22.0048,246096.0
2018-12-27 15:45:00,22.72,22.72,22.53,22.62,271112.0,22.0242,22.0242,21.84,21.9273,271112.0
2018-12-27 15:50:00,22.61,22.63,22.41,22.42,221072.0,21.9176,21.937,21.7237,21.7334,221072.0
2018-12-27 15:55:00,22.46,22.88,22.46,22.88,464772.0,21.7722,22.1793,21.7722,22.1793,464772.0
2018-12-28 09:30:00,23.13,23.17,22.98,22.98,587512.0,22.4217,22.4604,22.2763,22.2763,587512.0
2018-12-28 09:35:00,23.0,23.0,22.89,22.95,335016.0,22.2957,22.2957,22.189,22.2472,335016.0
2018-12-28 09:40:00,22.95,23.14,22.93,23.13,583744.0,22.2472,22.4314,22.2278,22.4217,583744.0
2018-12-28 09:45:00,23.14,23.22,23.07,23.08,774532.0,22.4314,22.5089,22.3635,22.3732,774532.0
2018-12-28 09:50:00,23.08,23.13,22.97,23.1,342448.0,22.3732,22.4217,22.2666,22.3926,342448.0
2018-12-28 09:55:00,23.09,23.11,23.0,23.1,94788.0,22.3829,22.4023,22.2957,22.3926,94788.0
2018-12-28 10:00:00,23.12,23.13,22.91,22.93,235672.0,22.412,22.4217,22.2084,22.2278,235672.0
2018-12-28 10:05:00,22.94,23.03,22.94,22.95,111776.0,22.2375,22.3247,22.2375,22.2472,111776.0
2018-12-28 10:10:00,22.94,22.97,22.86,22.91,432236.0,22.2375,22.2666,22.1599,22.2084,432236.0
2018-12-28 10:15:00,22.91,22.99,22.89,22.95,105188.0,22.2084,22.286,22.189,22.2472,105188.0
2018-12-28 10:20:00,22.94,23.0,22.83,22.86,232172.0,22.2375,22.2957,22.1309,22.1599,232172.0
2018-12-28 10:25:00,22.84,22.88,22.74,22.78,277416.0,22.1406,22.1793,22.0436,22.0824,277416.0
2018-12-28 10:30:00,22.76,22.8,22.7,22.72,135356.0,22.063,22.1018,22.0048,22.0242,135356.0
2018-12-28 10:35:00,22.73,22.73,22.55,22.64,224124.0,22.0339,22.0339,21.8594,21.9467,224124.0
2018-12-28 10:40:00,22.66,22.74,22.64,22.65,126908.0,21.9661,22.0436,21.9467,21.9564,126908.0
2018-12-28 10:45:00,22.67,22.8,22.65,22.79,63080.0,21.9758,22.1018,21.9564,22.0921,63080.0
2018-12-28 10:50:00,22.79,22.92,22.79,22.81,180792.0,22.0921,22.2181,22.0921,22.1115,180792.0
2018-12-28 10:55:00,22.81,22.84,22.74,22.76,55504.0,22.1115,22.1406,22.0436,22.063,55504.0
2018-12-28 11:00:00,22.78,22.78,22.69,22.7,71260.0,22.0824,22.0824,21.9951,22.0048,71260.0
2018-12-28 11:05:00,22.69,22.8,22.65,22.8,83748.0,21.9951,22.1018,21.9564,22.1018,83748.0
2018-12-28 11:10:00,22.78,22.83,22.76,22.8,85068.0,22.0824,22.1309,22.063,22.1018,85068.0
2018-12-28 11:15:00,22.78,22.93,22.75,22.78,253932.0,22.0824,22.2278,22.0533,22.0824,253932.0
2018-12-28 11:20:00,22.79,22.8,22.72,22.76,87140.0,22.0921,22.1018,22.0242,22.063,87140.0
2018-12-28 11:25:00,22.76,22.86,22.75,22.86,40468.0,22.063,22.1599,22.0533,22.1599,40468.0
2018-12-28 11:30:00,22.83,22.89,22.79,22.84,216280.0,22.1309,22.189,22.0921,22.1406,216280.0
2018-12-28 11:35:00,22.87,23.02,22.86,22.99,144568.0,22.1696,22.315,22.1599,22.286,144568.0
2018-12-28 11:40:00,22.98,22.99,22.9,22.9,81964.0,22.2763,22.286,22.1987,22.1987,81964.0
2018-12-28 11:45:00,22.91,22.91,22.81,22.86,61272.0,22.2084,22.2084,22.1115,22.1599,61272.0
2018-12-28 11:50:00,22.87,22.97,22.84,22.93,43148.0,22.1696,22.2666,22.1406,22.2278,43148.0
2018-12-28 11:55:00,22.92,22.99,22.9,22.94,62480.0,22.2181,22.286,22.1987,22.2375,62480.0
2018-12-28 12:00:00,22.96,23.03,22.96,23.03,61768.0,22.2569,22.3247,22.2569,22.3247,61768.0
2018-12-28 12:05:00,23.04,23.07,22.99,23.03,76468.0,22.3344,22.3635,22.286,22.3247,76468.0
2018-12-28 12:10:00,23.04,23.04,22.96,22.97,87136.0,22.3344,22.3344,22.2569,22.2666,87136.0
2018-12-28 12:15:00,22.98,22.98,22.86,22.89,87320.0,22.2763,22.2763,22.1599,22.189,87320.0
2018-12-28 12:20:00,22.9,23.01,22.89,23.0,85380.0,22.1987,22.3053,22.189,22.2957,85380.0
2018-12-28 12:25:00,23.0,23.0,22.9,22.97,61464.0,22.2957,22.2957,22.1987,22.2666,61464.0
2018-12-28 12:30:00,22.99,23.02,22.95,22.98,46416.0,22.286,22.315,22.2472,22.2763,46416.0
2018-12-28 12:35:00,22.98,23.03,22.95,23.03,52640.0,22.2763,22.3247,22.2472,22.3247,52640.0
2018-12-28 12:40:00,23.06,23.07,23.01,23.03,80524.0,22.3538,22.3635,22.3053,22.3247,80524.0
2018-12-28 12:45:00,23.01,23.05,22.95,22.96,99628.0,22.3053,22.3441,22.2472,22.2569,99628.0
2018-12-28 12:50:00,22.96,23.02,22.91,23.0,78924.0,22.2569,22.315,22.2084,22.2957,78924.0
2018-12-28 12:55:00,22.99,22.99,22.85,22.86,60472.0,22.286,22.286,22.1502,22.1599,60472.0
2018-12-28 13:00:00,22.87,22.91,22.86,22.87,332052.0,22.1696,22.2084,22.1599,22.1696,332052.0
2018-12-28 13:05:00,22.86,22.93,22.82,22.93,87136.0,22.1599,22.2278,22.1212,22.2278,87136.0
2018-12-28 13:10:00,22.93,22.98,22.9,22.96,88208.0,22.2278,22.2763,22.1987,22.2569,88208.0
2018-12-28 13:15:00,22.97,22.99,22.9,22.9,47484.0,22.2666,22.286,22.1987,22.1987,47484.0
2018-12-28 13:20:00,22.88,22.88,22.76,22.77,51492.0,22.1793,22.1793,22.063,22.0727,51492.0
2018-12-28 13:25:00,22.76,22.82,22.76,22.81,68088.0,22.063,22.1212,22.063,22.1115,68088.0
2018-12-28 13:30:00,22.81,22.81,22.72,22.77,307148.0,22.1115,22.1115,22.0242,22.0727,307148.0
2018-12-28 13:35:00,22.78,22.83,22.75,22.8,16624.0,22.0824,22.1309,22.0533,22.1018,16624.0
2018-12-28 13:40:00,22.8,22.84,22.79,22.8,53132.0,22.1018,22.1406,22.0921,22.1018,53132.0
2018-12-28 13:45:00,22.84,22.95,22.84,22.92,57172.0,22.1406,22.2472,22.1406,22.2181,57172.0
2018-12-28 13:50:00,22.93,23.0,22.89,22.91,63380.0,22.2278,22.2957,22.189,22.2084,63380.0
2018-12-28 13:55:00,22.92,22.99,22.92,22.95,28188.0,22.2181,22.286,22.2181,22.2472,28188.0
2018-12-28 14:00:00,22.95,23.07,22.94,23.05,79096.0,22.2472,22.3635,22.2375,22.3441,79096.0
2018-12-28 14:05:00,23.07,23.14,23.07,23.13,145920.0,22.3635,22.4314,22.3635,22.4217,145920.0
2018-12-28 14:10:00,23.13,23.2,23.09,23.19,165608.0,22.4217,22.4895,22.3829,22.4798,165608.0
2018-12-28 14:15:00,23.2,23.28,23.16,23.17,374212.0,22.4895,22.5671,22.4508,22.4604,374212.0
2018-12-28 14:20:00,23.16,23.21,23.09,23.16,233872.0,22.4508,22.4992,22.3829,22.4508,233872.0
2018-12-28 14:25:00,23.14,23.18,23.12,23.13,85028.0,22.4314,22.4701,22.412,22.4217,85028.0
2018-12-28 14:30:00,23.12,23.18,23.1,23.18,378100.0,22.412,22.4701,22.3926,22.4701,378100.0
2018-12-28 14:35:00,23.17,23.29,23.17,23.29,173040.0,22.4604,22.5768,22.4604,22.5768,173040.0
2018-12-28 14:40:00,23.28,23.35,23.25,23.31,254712.0,22.5671,22.6349,22.538,22.5962,254712.0
2018-12-28 14:45:00,23.31,23.36,23.25,23.35,120476.0,22.5962,22.6446,22.538,22.6349,120476.0
2018-12-28 14:50:00,23.35,23.45,23.32,23.41,428796.0,22.6349,22.7319,22.6059,22.6931,428796.0
2018-12-28 14:55:00,23.41,23.43,23.35,23.4,97876.0,22.6931,22.7125,22.6349,22.6834,97876.0
2018-12-28 15:00:00,23.38,23.43,23.29,23.3,145756.0,22.664,22.7125,22.5768,22.5865,145756.0
2018-12-28 15:05:00,23.29,23.29,23.07,23.14,380768.0,22.5768,22.5768,22.3635,22.4314,380768.0
2018-12-28 15:10:00,23.13,23.2,23.0,23.2,346140.0,22.4217,22.4895,22.2957,22.4895,346140.0
2018-12-28 15:15:00,23.18,23.2,23.0,23.0,145112.0,22.4701,22.4895,22.2957,22.2957,145112.0
2018-12-28 15:20:00,23.0,23.0,22.91,22.97,103180.0,22.2957,22.2957,22.2084,22.2666,103180.0
2018-12-28 15:25:00,22.98,23.0,22.72,22.81,587152.0,22.2763,22.2957,22.0242,22.1115,587152.0
2018-12-28 15:30:00,22.82,22.84,22.69,22.8,510600.0,22.1212,22.1406,21.9951,22.1018,510600.0
2018-12-28 15:35:00,22.79,22.88,22.7,22.7,147636.0,22.0921,22.1793,22.0048,22.0048,147636.0
2018-12-28 15:40:00,22.69,22.79,22.64,22.64,189264.0,21.9951,22.0921,21.9467,21.9467,189264.0
2018-12-28 15:45:00,22.65,22.75,22.64,22.75,145032.0,21.9564,22.0533,21.9467,22.0533,145032.0
2018-12-28 15:50:00,22.74,22.78,22.63,22.63,159344.0,22.0436,22.0824,21.937,21.937,159344.0
2018-12-28 15:55:00,22.64,22.86,22.64,22.8,597752.0,21.9467,22.1599,21.9467,22.1018,597752.0
2018-12-31 09:30:00,23.11,23.2,23.08,23.2,366908.0,22.4023,22.4895,22.3732,22.4895,366908.0
2018-12-31 09:35:00,23.21,23.21,23.16,23.18,165720.0,22.4992,22.4992,22.4508,22.4701,165720.0
2018-12-31 09:40:00,23.2,23.2,23.13,23.13,174332.0,22.4895,22.4895,22.4217,22.4217,174332.0
2018-12-31 09:45:00,23.14,23.15,23.1,23.14,80288.0,22.4314,22.4411,22.3926,22.4314,80288.0
2018-12-31 09:50:00,23.12,23.12,23.04,23.06,64900.0,22.412,22.412,22.3344,22.3538,64900.0
2018-12-31 09:55:00,23.08,23.1,23.04,23.08,123032.0,22.3732,22.3926,22.3344,22.3732,123032.0
2018-12-31 10:00:00,23.11,23.18,23.08,23.15,253588.0,22.4023,22.4701,22.3732,22.4411,253588.0
2018-12-31 10:05:00,23.13,23.17,23.08,23.1,559560.0,22.4217,22.4604,22.3732,22.3926,559560.0
2018-12-31 10:10:00,23.09,23.15,23.07,23.07,113708.0,22.3829,22.4411,22.3635,22.3635,113708.0
2018-12-31 10:15:00,23.03,23.05,23.0,23.04,73280.0,22.3247,22.3441,22.2957,22.3344,73280.0
2018-12-31 10:20:00,23.02,23.08,23.0,23.05,62592.0,22.315,22.3732,22.2957,22.3441,62592.0
2018-12-31 10:25:00,23.05,23.06,22.99,23.04,147140.0,22.3441,22.3538,22.286,22.3344,147140.0
2018-12-31 10:30:00,23.04,23.04,22.94,22.99,125400.0,22.3344,22.3344,22.2375,22.286,125400.0
2018-12-31 10:35:00,22.98,23.0,22.93,22.95,104804.0,22.2763,22.2957,22.2278,22.2472,104804.0
2018-12-31 10:40:00,22.94,22.99,22.94,22.97,80188.0,22.2375,22.286,22.2375,22.2666,80188.0
2018-12-31 10:45:00,22.98,23.06,22.97,22.97,125168.0,22.2763,22.3538,22.2666,22.2666,125168.0
2018-12-31 10:50:00,22.96,22.96,22.89,22.89,89188.0,22.2569,22.2569,22.189,22.189,89188.0
2018-12-31 10:55:00,22.9,22.92,22.85,22.9,144820.0,22.1987,22.2181,22.1502,22.1987,144820.0
2018-12-31 11:00:00,22.91,22.94,22.84,22.93,108740.0,22.2084,22.2375,22.1406,22.2278,108740.0
2018-12-31 11:05:00,22.94,22.96,22.9,22.91,39400.0,22.2375,22.2569,22.1987,22.2084,39400.0
2018-12-31 11:10:00,22.9,22.9,22.84,22.87,105828.0,22.1987,22.1987,22.1406,22.1696,105828.0
2018-12-31 11:15:00,22.83,22.89,22.83,22.86,51680.0,22.1309,22.189,22.1309,22.1599,51680.0
2018-12-31 11:20:00,22.88,22.88,22.79,22.8,190672.0,22.1793,22.1793,22.0921,22.1018,190672.0
2018-12-31 11:25:00,22.8,22.93,22.79,22.92,106464.0,22.1018,22.2278,22.0921,22.2181,106464.0
2018-12-31 11:30:00,22.9,22.91,22.75,22.78,139236.0,22.1987,22.2084,22.0533,22.0824,139236.0
2018-12-31 11:35:00,22.79,22.88,22.75,22.84,142244.0,22.0921,22.1793,22.0533,22.1406,142244.0
2018-12-31 11:40:00,22.83,22.83,22.75,22.77,120372.0,22.1309,22.1309,22.0533,22.0727,120372.0
2018-12-31 11:45:00,22.78,22.91,22.77,22.9,327964.0,22.0824,22.2084,22.0727,22.1987,327964.0
2018-12-31 11:50:00,22.91,22.95,22.87,22.91,193736.0,22.2084,22.2472,22.1696,22.2084,193736.0
2018-12-31 11:55:00,22.92,22.98,22.86,22.96,39736.0,22.2181,22.2763,22.1599,22.2569,39736.0
2018-12-31 12:00:00,22.97,22.97,22.93,22.94,74468.0,22.2666,22.2666,22.2278,22.2375,74468.0
2018-12-31 12:05:00,22.94,22.98,22.9,22.98,117768.0,22.2375,22.2763,22.1987,22.2763,117768.0
2018-12-31 12:10:00,22.97,23.0,22.88,22.98,136520.0,22.2666,22.2957,22.1793,22.2763,136520.0
2018-12-31 12:15:00,22.97,22.98,22.93,22.95,97060.0,22.2666,22.2763,22.2278,22.2472,97060.0
2018-12-31 12:20:00,22.93,23.01,22.93,23.0,114104.0,22.2278,22.3053,22.2278,22.2957,114104.0
2018-12-31 12:25:00,23.0,23.01,22.97,23.01,107268.0,22.2957,22.3053,22.2666,22.3053,107268.0
2018-12-31 12:30:00,23.01,23.05,22.99,23.0,111540.0,22.3053,22.3441,22.286,22.2957,111540.0
2018-12-31 12:35:00,23.02,23.08,23.02,23.07,114268.0,22.315,22.3732,22.315,22.3635,114268.0
2018-12-31 12:40:00,23.06,23.09,23.02,23.09,241208.0,22.3538,22.3829,22.315,22.3829,241208.0
2018-12-31 12:45:00,23.09,23.09,23.06,23.07,27312.0,22.3829,22.3829,22.3538,22.3635,27312.0
2018-12-31 12:50:00,23.07,23.07,23.02,23.05,77736.0,22.3635,22.3635,22.315,22.3441,77736.0
2018-12-31 12:55:00,23.06,23.07,23.03,23.07,121644.0,22.3538,22.3635,22.3247,22.3635,121644.0
2018-12-31 13:00:00,23.09,23.11,23.06,23.07,70628.0,22.3829,22.4023,22.3538,22.3635,70628.0
2018-12-31 13:05:00,23.09,23.12,23.07,23.11,75624.0,22.3829,22.412,22.3635,22.4023,75624.0
2018-12-31 13:10:00,23.1,23.14,23.08,23.1,198524.0,22.3926,22.4314,22.3732,22.3926,198524.0
2018-12-31 13:15:00,23.11,23.17,23.11,23.15,135144.0,22.4023,22.4604,22.4023,22.4411,135144.0
2018-12-31 13:20:00,23.16,23.18,23.15,23.18,46636.0,22.4508,22.4701,22.4411,22.4701,46636.0
2018-12-31 13:25:00,23.17,23.22,23.16,23.22,42476.0,22.4604,22.5089,22.4508,22.5089,42476.0
2018-12-31 13:30:00,23.21,23.21,23.16,23.16,82244.0,22.4992,22.4992,22.4508,22.4508,82244.0
2018-12-31 13:35:00,23.15,23.18,23.13,23.13,46976.0,22.4411,22.4701,22.4217,22.4217,46976.0
2018-12-31 13:40:00,23.13,23.14,23.07,23.08,177228.0,22.4217,22.4314,22.3635,22.3732,177228.0
2018-12-31 13:45:00,23.08,23.08,23.03,23.07,156488.0,22.3732,22.3732,22.3247,22.3635,156488.0
2018-12-31 13:50:00,23.06,23.08,22.99,23.02,120168.0,22.3538,22.3732,22.286,22.315,120168.0
2018-12-31 13:55:00,23.02,23.04,23.0,23.0,51836.0,22.315,22.3344,22.2957,22.2957,51836.0
2018-12-31 14:00:00,23.01,23.01,22.92,22.96,141280.0,22.3053,22.3053,22.2181,22.2569,141280.0
2018-12-31 14:05:00,22.96,23.04,22.96,23.03,99212.0,22.2569,22.3344,22.2569,22.3247,99212.0
2018-12-31 14:10:00,23.03,23.03,22.97,22.98,19404.0,22.3247,22.3247,22.2666,22.2763,19404.0
2018-12-31 14:15:00,22.99,23.05,22.93,23.05,97800.0,22.286,22.3441,22.2278,22.3441,97800.0
2018-12-31 14:20:00,23.04,23.04,22.86,22.93,91824.0,22.3344,22.3344,22.1599,22.2278,91824.0
2018-12-31 14:25:00,22.9,22.94,22.84,22.86,91528.0,22.1987,22.2375,22.1406,22.1599,91528.0
2018-12-31 14:30:00,22.86,22.89,22.83,22.85,110720.0,22.1599,22.189,22.1309,22.1502,110720.0
2018-12-31 14:35:00,22.84,22.89,22.81,22.89,116580.0,22.1406,22.189,22.1115,22.189,116580.0
2018-12-31 14:40:00,22.89,22.94,22.87,22.93,54120.0,22.189,22.2375,22.1696,22.2278,54120.0
2018-12-31 14:45:00,22.92,23.0,22.91,22.98,91956.0,22.2181,22.2957,22.2084,22.2763,91956.0
2018-12-31 14:50:00,22.99,23.08,22.99,23.03,150404.0,22.286,22.3732,22.286,22.3247,150404.0
2018-12-31 14:55:00,23.02,23.06,22.95,22.96,101740.0,22.315,22.3538,22.2472,22.2569,101740.0
2018-12-31 15:00:00,22.94,23.07,22.94,22.98,76604.0,22.2375,22.3635,22.2375,22.2763,76604.0
2018-12-31 15:05:00,22.99,23.03,22.95,22.95,72004.0,22.286,22.3247,22.2472,22.2472,72004.0
2018-12-31 15:10:00,22.95,22.99,22.92,22.95,597276.0,22.2472,22.286,22.2181,22.2472,597276.0
2018-12-31 15:15:00,22.96,22.98,22.91,22.98,91716.0,22.2569,22.2763,22.2084,22.2763,91716.0
2018-12-31 15:20:00,22.99,23.03,22.92,22.92,380016.0,22.286,22.3247,22.2181,22.2181,380016.0
2018-12-31 15:25:00,22.94,23.04,22.93,22.98,86828.0,22.2375,22.3344,22.2278,22.2763,86828.0
2018-12-31 15:30:00,23.01,23.09,23.0,23.06,100684.0,22.3053,22.3829,22.2957,22.3538,100684.0
2018-12-31 15:35:00,23.06,23.07,23.01,23.06,63284.0,22.3538,22.3635,22.3053,22.3538,63284.0
2018-12-31 15:40:00,23.06,23.13,23.04,23.11,304184.0,22.3538,22.4217,22.3344,22.4023,304184.0
2018-12-31 15:45:00,23.1,23.15,22.97,22.99,185380.0,22.3926,22.4411,22.2666,22.286,185380.0
2018-12-31 15:50:00,22.98,23.02,22.92,22.93,175056.0,22.2763,22.315,22.2181,22.2278,175056.0
2018-12-31 15:55:00,22.94,23.22,22.86,23.21,1080120.0,22.2375,22.5089,22.1599,22.4992,1080120.0
2019-01-02 09:30:00,22.47,22.56,22.44,22.53,454312.0,21.7819,21.8691,21.7528,21.84,454312.0
2019-01-02 09:35:00,22.49,22.58,22.45,22.55,141192.0,21.8013,21.8885,21.7625,21.8594,141192.0
2019-01-02 09:40:00,22.54,22.63,22.49,22.62,147512.0,21.8497,21.937,21.8013,21.9273,147512.0
2019-01-02 09:45:00,22.63,22.7,22.61,22.67,286780.0,21.937,22.0048,21.9176,21.9758,286780.0
2019-01-02 09:50:00,22.67,22.7,22.59,22.62,219556.0,21.9758,22.0048,21.8982,21.9273,219556.0
2019-01-02 09:55:00,22.61,22.68,22.61,22.67,110352.0,21.9176,21.9855,21.9176,21.9758,110352.0
2019-01-02 10:00:00,22.66,22.67,22.57,22.67,386760.0,21.9661,21.9758,21.8788,21.9758,386760.0
2019-01-02 10:05:00,22.67,22.9,22.67,22.89,293808.0,21.9758,22.1987,21.9758,22.189,293808.0
2019-01-02 10:10:00,22.88,22.93,22.86,22.89,117396.0,22.1793,22.2278,22.1599,22.189,117396.0
2019-01-02 10:15:00,22.9,22.92,22.83,22.85,231940.0,22.1987,22.2181,22.1309,22.1502,231940.0
2019-01-02 10:20:00,22.86,22.89,22.82,22.87,121580.0,22.1599,22.189,22.1212,22.1696,121580.0
2019-01-02 10:25:00,22.86,22.95,22.79,22.79,142876.0,22.1599,22.2472,22.0921,22.0921,142876.0
2019-01-02 10:30:00,22.81,22.82,22.72,22.72,166220.0,22.1115,22.1212,22.0242,22.0242,166220.0
2019-01-02 10:35:00,22.73,22.8,22.72,22.78,244580.0,22.0339,22.1018,22.0242,22.0824,244580.0
2019-01-02 10:40:00,22.82,22.93,22.82,22.91,125900.0,22.1212,22.2278,22.1212,22.2084,125900.0
2019-01-02 10:45:00,22.93,22.97,22.88,22.89,112360.0,22.2278,22.2666,22.1793,22.189,112360.0
2019-01-02 10:50:00,22.89,23.02,22.85,23.0,349088.0,22.189,22.315,22.1502,22.2957,349088.0
2019-01-02 10:55:00,22.99,23.04,22.99,22.99,330384.0,22.286,22.3344,22.286,22.286,330384.0
2019-01-02 11:00:00,23.0,23.02,22.94,23.02,158216.0,22.2957,22.315,22.2375,22.315,158216.0
2019-01-02 11:05:00,23.03,23.11,23.03,23.09,97248.0,22.3247,22.4023,22.3247,22.3829,97248.0
2019-01-02 11:10:00,23.1,23.18,23.09,23.17,110452.0,22.3926,22.4701,22.3829,22.4604,110452.0
2019-01-02 11:15:00,23.18,23.25,23.13,23.25,833612.0,22.4701,22.538,22.4217,22.538,833612.0
2019-01-02 11:20:00,23.25,23.28,23.17,23.23,697068.0,22.538,22.5671,22.4604,22.5186,697068.0
2019-01-02 11:25:00,23.23,23.24,23.09,23.1,192264.0,22.5186,22.5283,22.3829,22.3926,192264.0
2019-01-02 11:30:00,23.1,23.13,23.05,23.13,112376.0,22.3926,22.4217,22.3441,22.4217,112376.0
2019-01-02 11:35:00,23.13,23.14,23.02,23.05,152964.0,22.4217,22.4314,22.315,22.3441,152964.0
2019-01-02 11:40:00,23.06,23.19,23.05,23.18,129156.0,22.3538,22.4798,22.3441,22.4701,129156.0
2019-01-02 11:45:00,23.18,23.21,23.13,23.19,179228.0,22.4701,22.4992,22.4217,22.4798,179228.0
2019-01-02 11:50:00,23.2,23.2,23.04,23.04,135252.0,22.4895,22.4895,22.3344,22.3344,135252.0
2019-01-02 11:55:00,23.05,23.1,22.98,22.99,165292.0,22.3441,22.3926,22.2763,22.286,165292.0
2019-01-02 12:00:00,22.99,23.04,22.97,22.99,128176.0,22.286,22.3344,22.2666,22.286,128176.0
2019-01-02 12:05:00,22.98,23.07,22.96,23.01,221888.0,22.2763,22.3635,22.2569,22.3053,221888.0
2019-01-02 12:10:00,23.0,23.03,22.99,23.03,77548.0,22.2957,22.3247,22.286,22.3247,77548.0
2019-01-02 12:15:00,23.02,23.04,23.0,23.03,55544.0,22.315,22.3344,22.2957,22.3247,55544.0
2019-01-02 12:20:00,23.0,23.01,22.96,22.98,81864.0,22.2957,22.3053,22.2569,22.2763,81864.0
2019-01-02 12:25:00,22.99,23.02,22.98,23.02,50956.0,22.286,22.315,22.2763,22.315,50956.0
2019-01-02 12:30:00,23.01,23.05,23.0,23.03,117264.0,22.3053,22.3441,22.2957,22.3247,117264.0
2019-01-02 12:35:00,23.03,23.18,23.02,23.17,104892.0,22.3247,22.4701,22.315,22.4604,104892.0
2019-01-02 12:40:00,23.16,23.17,23.15,23.16,38264.0,22.4508,22.4604,22.4411,22.4508,38264.0
2019-01-02 12:45:00,23.17,23.21,23.16,23.16,57540.0,22.4604,22.4992,22.4508,22.4508,57540.0
2019-01-02 12:50:00,23.17,23.2,23.16,23.17,108080.0,22.4604,22.4895,22.4508,22.4604,108080.0
2019-01-02 12:55:00,23.17,23.25,23.16,23.22,122608.0,22.4604,22.538,22.4508,22.5089,122608.0
2019-01-02 13:00:00,23.23,23.28,23.23,23.27,80680.0,22.5186,22.5671,22.5186,22.5574,80680.0
2019-01-02 13:05:00,23.27,23.36,23.27,23.35,120412.0,22.5574,22.6446,22.5574,22.6349,120412.0
2019-01-02 13:10:00,23.34,23.34,23.28,23.32,120388.0,22.6252,22.6252,22.5671,22.6059,120388.0
2019-01-02 13:15:00,23.31,23.33,23.27,23.33,35352.0,22.5962,22.6155,22.5574,22.6155,35352.0
2019-01-02 13:20:00,23.32,23.36,23.31,23.34,54136.0,22.6059,22.6446,22.5962,22.6252,54136.0
2019-01-02 13:25:00,23.33,23.39,23.31,23.36,243220.0,22.6155,22.6737,22.5962,22.6446,243220.0
2019-01-02 13:30:00,23.37,23.4,23.35,23.38,95756.0,22.6543,22.6834,22.6349,22.664,95756.0
2019-01-02 13:35:00,23.37,23.37,23.29,23.32,89596.0,22.6543,22.6543,22.5768,22.6059,89596.0
2019-01-02 13:40:00,23.32,23.33,23.28,23.31,30520.0,22.6059,22.6155,22.5671,22.5962,30520.0
2019-01-02 13:45:00,23.32,23.38,23.31,23.36,57348.0,22.6059,22.664,22.5962,22.6446,57348.0
2019-01-02 13:50:00,23.35,23.36,23.33,23.34,31792.0,22.6349,22.6446,22.6155,22.6252,31792.0
2019-01-02 13:55:00,23.33,23.42,23.33,23.42,59300.0,22.6155,22.7028,22.6155,22.7028,59300.0
2019-01-02 14:00:00,23.41,23.41,23.3,23.34,101528.0,22.6931,22.6931,22.5865,22.6252,101528.0
2019-01-02 14:05:00,23.36,23.36,23.2,23.23,256488.0,22.6446,22.6446,22.4895,22.5186,256488.0
2019-01-02 14:10:00,23.23,23.24,23.15,23.18,254272.0,22.5186,22.5283,22.4411,22.4701,254272.0
2019-01-02 14:15:00,23.16,23.25,23.16,23.21,94096.0,22.4508,22.538,22.4508,22.4992,94096.0
2019-01-02 14:20:00,23.21,23.29,23.21,23.28,33804.0,22.4992,22.5768,22.4992,22.5671,33804.0
2019-01-02 14:25:00,23.28,23.29,23.23,23.24,65136.0,22.5671,22.5768,22.5186,22.5283,65136.0
2019-01-02 14:30:00,23.27,23.36,23.26,23.34,242264.0,22.5574,22.6446,22.5477,22.6252,242264.0
2019-01-02 14:35:00,23.33,23.33,23.29,23.31,28092.0,22.6155,22.6155,22.5768,22.5962,28092.0
2019-01-02 14:40:00,23.32,23.32,23.19,23.24,65832.0,22.6059,22.6059,22.4798,22.5283,65832.0
2019-01-02 14:45:00,23.24,23.31,23.23,23.31,73168.0,22.5283,22.5962,22.5186,22.5962,73168.0
2019-01-02 14:50:00,23.3,23.3,23.24,23.24,55072.0,22.5865,22.5865,22.5283,22.5283,55072.0
2019-01-02 14:55:00,23.25,23.25,23.17,23.17,85604.0,22.538,22.538,22.4604,22.4604,85604.0
2019-01-02 15:00:00,23.16,23.23,23.13,23.14,187760.0,22.4508,22.5186,22.4217,22.4314,187760.0
2019-01-02 15:05:00,23.13,23.13,23.06,23.08,149388.0,22.4217,22.4217,22.3538,22.3732,149388.0
2019-01-02 15:10:00,23.08,23.12,23.01,23.12,127624.0,22.3732,22.412,22.3053,22.412,127624.0
2019-01-02 15:15:00,23.11,23.13,22.98,23.01,163172.0,22.4023,22.4217,22.2763,22.3053,163172.0
2019-01-02 15:20:00,23.01,23.11,22.99,23.09,78880.0,22.3053,22.4023,22.286,22.3829,78880.0
2019-01-02 15:25:00,23.09,23.15,23.02,23.07,194988.0,22.3829,22.4411,22.315,22.3635,194988.0
2019-01-02 15:30:00,23.06,23.06,22.97,22.97,221704.0,22.3538,22.3538,22.2666,22.2666,221704.0
2019-01-02 15:35:00,23.02,23.08,22.97,22.97,216288.0,22.315,22.3732,22.2666,22.2666,216288.0
2019-01-02 15:40:00,22.97,23.04,22.96,22.97,324128.0,22.2666,22.3344,22.2569,22.2666,324128.0
2019-01-02 15:45:00,22.98,23.09,22.97,23.04,130916.0,22.2763,22.3829,22.2666,22.3344,130916.0
2019-01-02 15:50:00,23.04,23.14,23.04,23.1,140920.0,22.3344,22.4314,22.3344,22.3926,140920.0
2019-01-02 15:55:00,23.11,23.28,23.1,23.24,433500.0,22.4023,22.5671,22.3926,22.5283,433500.0
2019-01-03 09:30:00,22.86,22.91,22.81,22.82,614184.0,22.1599,22.2084,22.1115,22.1212,614184.0
2019-01-03 09:35:00,22.81,22.83,22.7,22.71,305632.0,22.1115,22.1309,22.0048,22.0145,305632.0
2019-01-03 09:40:00,22.69,22.82,22.68,22.78,232960.0,21.9951,22.1212,21.9855,22.0824,232960.0
2019-01-03 09:45:00,22.77,22.78,22.65,22.65,251576.0,22.0727,22.0824,21.9564,21.9564,251576.0
2019-01-03 09:50:00,22.65,22.67,22.59,22.66,207636.0,21.9564,21.9758,21.8982,21.9661,207636.0
2019-01-03 09:55:00,22.65,22.71,22.62,22.67,184348.0,21.9564,22.0145,21.9273,21.9758,184348.0
2019-01-03 10:00:00,22.66,22.66,22.44,22.46,1273912.0,21.9661,21.9661,21.7528,21.7722,1273912.0
2019-01-03 10:05:00,22.47,22.49,22.37,22.37,507712.0,21.7819,21.8013,21.6849,21.6849,507712.0
2019-01-03 10:10:00,22.37,22.4,22.28,22.28,382184.0,21.6849,21.714,21.5977,21.5977,382184.0
2019-01-03 10:15:00,22.28,22.34,22.21,22.33,367836.0,21.5977,21.6559,21.5298,21.6462,367836.0
2019-01-03 10:20:00,22.35,22.43,22.29,22.4,257784.0,21.6656,21.7431,21.6074,21.714,257784.0
2019-01-03 10:25:00,22.4,22.42,22.36,22.38,186604.0,21.714,21.7334,21.6753,21.6946,186604.0
2019-01-03 10:30:00,22.38,22.38,22.25,22.28,131600.0,21.6946,21.6946,21.5686,21.5977,131600.0
2019-01-03 10:35:00,22.28,22.28,22.1,22.16,294484.0,21.5977,21.5977,21.4232,21.4814,294484.0
2019-01-03 10:40:00,22.16,22.22,22.08,22.13,292972.0,21.4814,21.5395,21.4038,21.4523,292972.0
2019-01-03 10:45:00,22.11,22.24,22.11,22.14,154540.0,21.4329,21.5589,21.4329,21.462,154540.0
2019-01-03 10:50:00,22.13,22.26,22.11,22.21,215860.0,21.4523,21.5783,21.4329,21.5298,215860.0
2019-01-03 10:55:00,22.23,22.34,22.23,22.33,136388.0,21.5492,21.6559,21.5492,21.6462,136388.0
2019-01-03 11:00:00,22.33,22.38,22.31,22.36,209256.0,21.6462,21.6946,21.6268,21.6753,209256.0
2019-01-03 11:05:00,22.35,22.35,22.27,22.29,113824.0,21.6656,21.6656,21.588,21.6074,113824.0
2019-01-03 11:10:00,22.28,22.47,22.28,22.43,261580.0,21.5977,21.7819,21.5977,21.7431,261580.0
2019-01-03 11:15:00,22.44,22.49,22.43,22.43,180404.0,21.7528,21.8013,21.7431,21.7431,180404.0
2019-01-03 11:20:00,22.45,22.54,22.42,22.48,288608.0,21.7625,21.8497,21.7334,21.7916,288608.0
2019-01-03 11:25:00,22.48,22.49,22.38,22.39,359472.0,21.7916,21.8013,21.6946,21.7043,359472.0
2019-01-03 11:30:00,22.4,22.43,22.34,22.39,277772.0,21.714,21.7431,21.6559,21.7043,277772.0
2019-01-03 11:35:00,22.4,22.69,22.4,22.66,335360.0,21.714,21.9951,21.714,21.9661,335360.0
2019-01-03 11:40:00,22.67,22.84,22.67,22.76,405196.0,21.9758,22.1406,21.9758,22.063,405196.0
2019-01-03 11:45:00,22.77,22.81,22.73,22.74,125256.0,22.0727,22.1115,22.0339,22.0436,125256.0
2019-01-03 11:50:00,22.76,22.82,22.65,22.68,295456.0,22.063,22.1212,21.9564,21.9855,295456.0
2019-01-03 11:55:00,22.65,22.72,22.61,22.65,112256.0,21.9564,22.0242,21.9176,21.9564,112256.0
2019-01-03 12:00:00,22.63,22.69,22.55,22.58,302412.0,21.937,21.9951,21.8594,21.8885,302412.0
2019-01-03 12:05:00,22.58,22.58,22.52,22.55,221532.0,21.8885,21.8885,21.8304,21.8594,221532.0
2019-01-03 12:10:00,22.55,22.68,22.53,22.63,117556.0,21.8594,21.9855,21.84,21.937,117556.0
2019-01-03 12:15:00,22.67,22.67,22.5,22.56,267048.0,21.9758,21.9758,21.811,21.8691,267048.0
2019-01-03 12:20:00,22.56,22.63,22.54,22.61,64804.0,21.8691,21.937,21.8497,21.9176,64804.0
2019-01-03 12:25:00,22.61,22.61,22.51,22.58,212392.0,21.9176,21.9176,21.8207,21.8885,212392.0
2019-01-03 12:30:00,22.55,22.65,22.54,22.62,264836.0,21.8594,21.9564,21.8497,21.9273,264836.0
2019-01-03 12:35:00,22.62,22.62,22.45,22.49,308052.0,21.9273,21.9273,21.7625,21.8013,308052.0
2019-01-03 12:40:00,22.51,22.56,22.47,22.5,107220.0,21.8207,21.8691,21.7819,21.811,107220.0
2019-01-03 12:45:00,22.51,22.61,22.51,22.57,139916.0,21.8207,21.9176,21.8207,21.8788,139916.0
2019-01-03 12:50:00,22.57,22.67,22.55,22.64,125680.0,21.8788,21.9758,21.8594,21.9467,125680.0
2019-01-03 12:55:00,22.65,22.67,22.59,22.64,108664.0,21.9564,21.9758,21.8982,21.9467,108664.0
2019-01-03 13:00:00,22.63,22.63,22.5,22.52,175292.0,21.937,21.937,21.811,21.8304,175292.0
2019-01-03 13:05:00,22.51,22.54,22.45,22.46,103080.0,21.8207,21.8497,21.7625,21.7722,103080.0
2019-01-03 13:10:00,22.47,22.52,22.42,22.49,97108.0,21.7819,21.8304,21.7334,21.8013,97108.0
2019-01-03 13:15:00,22.49,22.49,22.22,22.29,517588.0,21.8013,21.8013,21.5395,21.6074,517588.0
2019-01-03 13:20:00,22.27,22.38,22.27,22.35,118480.0,21.588,21.6946,21.588,21.6656,118480.0
2019-01-03 13:25:00,22.36,22.41,22.32,22.39,51292.0,21.6753,21.7237,21.6365,21.7043,51292.0
2019-01-03 13:30:00,22.38,22.41,22.34,22.35,53052.0,21.6946,21.7237,21.6559,21.6656,53052.0
2019-01-03 13:35:00,22.35,22.46,22.31,22.45,69460.0,21.6656,21.7722,21.6268,21.7625,69460.0
2019-01-03 13:40:00,22.44,22.51,22.43,22.48,46400.0,21.7528,21.8207,21.7431,21.7916,46400.0
2019-01-03 13:45:00,22.48,22.48,22.39,22.4,122300.0,21.7916,21.7916,21.7043,21.714,122300.0
2019-01-03 13:50:00,22.39,22.4,22.3,22.3,84968.0,21.7043,21.714,21.6171,21.6171,84968.0
2019-01-03 13:55:00,22.3,22.31,22.25,22.3,130876.0,21.6171,21.6268,21.5686,21.6171,130876.0
2019-01-03 14:00:00,22.28,22.33,22.26,22.29,79344.0,21.5977,21.6462,21.5783,21.6074,79344.0
2019-01-03 14:05:00,22.28,22.38,22.27,22.38,137288.0,21.5977,21.6946,21.588,21.6946,137288.0
2019-01-03 14:10:00,22.35,22.41,22.33,22.34,146732.0,21.6656,21.7237,21.6462,21.6559,146732.0
2019-01-03 14:15:00,22.33,22.42,22.29,22.39,37720.0,21.6462,21.7334,21.6074,21.7043,37720.0
2019-01-03 14:20:00,22.38,22.41,22.36,22.39,162788.0,21.6946,21.7237,21.6753,21.7043,162788.0
2019-01-03 14:25:00,22.36,22.5,22.35,22.49,110160.0,21.6753,21.811,21.6656,21.8013,110160.0
2019-01-03 14:30:00,22.52,22.55,22.42,22.46,181072.0,21.8304,21.8594,21.7334,21.7722,181072.0
2019-01-03 14:35:00,22.48,22.48,22.38,22.43,58912.0,21.7916,21.7916,21.6946,21.7431,58912.0
2019-01-03 14:40:00,22.42,22.47,22.37,22.38,46404.0,21.7334,21.7819,21.6849,21.6946,46404.0
2019-01-03 14:45:00,22.34,22.37,22.27,22.31,126128.0,21.6559,21.6849,21.588,21.6268,126128.0
2019-01-03 14:50:00,22.3,22.32,22.27,22.28,143236.0,21.6171,21.6365,21.588,21.5977,143236.0
2019-01-03 14:55:00,22.27,22.27,22.17,22.24,141472.0,21.588,21.588,21.4911,21.5589,141472.0
2019-01-03 15:00:00,22.24,22.27,22.2,22.2,62160.0,21.5589,21.588,21.5202,21.5202,62160.0
2019-01-03 15:05:00,22.21,22.25,22.17,22.21,70728.0,21.5298,21.5686,21.4911,21.5298,70728.0
2019-01-03 15:10:00,22.2,22.22,22.12,22.12,153012.0,21.5202,21.5395,21.4426,21.4426,153012.0
2019-01-03 15:15:00,22.12,22.25,22.11,22.21,242788.0,21.4426,21.5686,21.4329,21.5298,242788.0
2019-01-03 15:20:00,22.2,22.25,22.15,22.16,752040.0,21.5202,21.5686,21.4717,21.4814,752040.0
2019-01-03 15:25:00,22.15,22.25,22.14,22.18,108244.0,21.4717,21.5686,21.462,21.5008,108244.0
2019-01-03 15:30:00,22.19,22.34,22.15,22.28,262668.0,21.5105,21.6559,21.4717,21.5977,262668.0
2019-01-03 15:35:00,22.29,22.32,22.16,22.16,341468.0,21.6074,21.6365,21.4814,21.4814,341468.0
2019-01-03 15:40:00,22.15,22.21,22.13,22.18,195640.0,21.4717,21.5298,21.4523,21.5008,195640.0
2019-01-03 15:45:00,22.18,22.25,22.18,22.18,79536.0,21.5008,21.5686,21.5008,21.5008,79536.0
2019-01-03 15:50:00,22.19,22.23,22.11,22.16,210808.0,21.5105,21.5492,21.4329,21.4814,210808.0
2019-01-03 15:55:00,22.17,22.18,22.01,22.09,813660.0,21.4911,21.5008,21.336,21.4135,813660.0
2019-01-04 09:30:00,22.72,22.76,22.64,22.7,405580.0,22.0242,22.063,21.9467,22.0048,405580.0
2019-01-04 09:35:00,22.71,22.81,22.68,22.78,344044.0,22.0145,22.1115,21.9855,22.0824,344044.0
2019-01-04 09:40:00,22.8,22.92,22.77,22.87,176260.0,22.1018,22.2181,22.0727,22.1696,176260.0
2019-01-04 09:45:00,22.89,22.92,22.83,22.9,196328.0,22.189,22.2181,22.1309,22.1987,196328.0
2019-01-04 09:50:00,22.91,22.99,22.88,22.91,270416.0,22.2084,22.286,22.1793,22.2084,270416.0
2019-01-04 09:55:00,22.92,23.0,22.88,22.99,140204.0,22.2181,22.2957,22.1793,22.286,140204.0
2019-01-04 10:00:00,23.0,23.08,23.0,23.06,404180.0,22.2957,22.3732,22.2957,22.3538,404180.0
2019-01-04 10:05:00,23.06,23.06,23.0,23.02,168428.0,22.3538,22.3538,22.2957,22.315,168428.0
2019-01-04 10:10:00,23.03,23.04,22.93,22.93,405268.0,22.3247,22.3344,22.2278,22.2278,405268.0
2019-01-04 10:15:00,22.93,22.97,22.91,22.91,113600.0,22.2278,22.2666,22.2084,22.2084,113600.0
2019-01-04 10:20:00,22.89,23.21,22.81,23.18,569236.0,22.189,22.4992,22.1115,22.4701,569236.0
2019-01-04 10:25:00,23.17,23.33,23.17,23.32,356220.0,22.4604,22.6155,22.4604,22.6059,356220.0
2019-01-04 10:30:00,23.33,23.39,23.24,23.24,1081596.0,22.6155,22.6737,22.5283,22.5283,1081596.0
2019-01-04 10:35:00,23.24,23.32,23.23,23.26,328452.0,22.5283,22.6059,22.5186,22.5477,328452.0
2019-01-04 10:40:00,23.26,23.28,23.18,23.21,157864.0,22.5477,22.5671,22.4701,22.4992,157864.0
2019-01-04 10:45:00,23.18,23.28,23.18,23.21,195880.0,22.4701,22.5671,22.4701,22.4992,195880.0
2019-01-04 10:50:00,23.22,23.31,23.21,23.23,95356.0,22.5089,22.5962,22.4992,22.5186,95356.0
2019-01-04 10:55:00,23.24,23.34,23.24,23.34,98804.0,22.5283,22.6252,22.5283,22.6252,98804.0
2019-01-04 11:00:00,23.32,23.47,23.31,23.47,259296.0,22.6059,22.7513,22.5962,22.7513,259296.0
2019-01-04 11:05:00,23.46,23.46,23.39,23.43,158180.0,22.7416,22.7416,22.6737,22.7125,158180.0
2019-01-04 11:10:00,23.45,23.49,23.39,23.39,400972.0,22.7319,22.7706,22.6737,22.6737,400972.0
2019-01-04 11:15:00,23.38,23.39,23.29,23.36,194632.0,22.664,22.6737,22.5768,22.6446,194632.0
2019-01-04 11:20:00,23.36,23.37,23.26,23.26,134052.0,22.6446,22.6543,22.5477,22.5477,134052.0
2019-01-04 11:25:00,23.28,23.29,23.22,23.27,182484.0,22.5671,22.5768,22.5089,22.5574,182484.0
2019-01-04 11:30:00,23.25,23.33,23.2,23.32,104360.0,22.538,22.6155,22.4895,22.6059,104360.0
2019-01-04 11:35:00,23.32,23.32,23.23,23.27,99292.0,22.6059,22.6059,22.5186,22.5574,99292.0
2019-01-04 11:40:00,23.27,23.34,23.27,23.3,138052.0,22.5574,22.6252,22.5574,22.5865,138052.0
2019-01-04 11:45:00,23.31,23.39,23.3,23.35,82588.0,22.5962,22.6737,22.5865,22.6349,82588.0
2019-01-04 11:50:00,23.35,23.44,23.35,23.42,37420.0,22.6349,22.7222,22.6349,22.7028,37420.0
2019-01-04 11:55:00,23.42,23.43,23.35,23.38,72520.0,22.7028,22.7125,22.6349,22.664,72520.0
2019-01-04 12:00:00,23.36,23.39,23.27,23.3,89568.0,22.6446,22.6737,22.5574,22.5865,89568.0
2019-01-04 12:05:00,23.3,23.38,23.3,23.37,44644.0,22.5865,22.664,22.5865,22.6543,44644.0
2019-01-04 12:10:00,23.36,23.43,23.36,23.41,36900.0,22.6446,22.7125,22.6446,22.6931,36900.0
2019-01-04 12:15:00,23.4,23.52,23.4,23.51,190848.0,22.6834,22.7997,22.6834,22.79,190848.0
2019-01-04 12:20:00,23.51,23.54,23.48,23.48,132868.0,22.79,22.8191,22.761,22.761,132868.0
2019-01-04 12:25:00,23.5,23.52,23.48,23.5,101260.0,22.7803,22.7997,22.761,22.7803,101260.0
2019-01-04 12:30:00,23.5,23.51,23.44,23.5,74552.0,22.7803,22.79,22.7222,22.7803,74552.0
2019-01-04 12:35:00,23.48,23.53,23.48,23.52,22120.0,22.761,22.8094,22.761,22.7997,22120.0
2019-01-04 12:40:00,23.53,23.58,23.53,23.58,86668.0,22.8094,22.8579,22.8094,22.8579,86668.0
2019-01-04 12:45:00,23.57,23.6,23.55,23.59,41348.0,22.8482,22.8773,22.8288,22.8676,41348.0
2019-01-04 12:50:00,23.6,23.63,23.58,23.59,63180.0,22.8773,22.9064,22.8579,22.8676,63180.0
2019-01-04 12:55:00,23.59,23.65,23.59,23.6,138548.0,22.8676,22.9257,22.8676,22.8773,138548.0
2019-01-04 13:00:00,23.6,23.67,23.6,23.66,55180.0,22.8773,22.9451,22.8773,22.9354,55180.0
2019-01-04 13:05:00,23.67,23.71,23.66,23.71,132272.0,22.9451,22.9839,22.9354,22.9839,132272.0
2019-01-04 13:10:00,23.71,23.71,23.64,23.64,92980.0,22.9839,22.9839,22.9161,22.9161,92980.0
2019-01-04 13:15:00,23.65,23.67,23.62,23.66,60792.0,22.9257,22.9451,22.8967,22.9354,60792.0
2019-01-04 13:20:00,23.65,23.67,23.6,23.6,37116.0,22.9257,22.9451,22.8773,22.8773,37116.0
2019-01-04 13:25:00,23.6,23.63,23.6,23.62,78388.0,22.8773,22.9064,22.8773,22.8967,78388.0
2019-01-04 13:30:00,23.64,23.69,23.63,23.63,144532.0,22.9161,22.9645,22.9064,22.9064,144532.0
2019-01-04 13:35:00,23.64,23.64,23.56,23.57,298112.0,22.9161,22.9161,22.8385,22.8482,298112.0
2019-01-04 13:40:00,23.56,23.57,23.49,23.5,153568.0,22.8385,22.8482,22.7706,22.7803,153568.0
2019-01-04 13:45:00,23.51,23.59,23.48,23.59,76468.0,22.79,22.8676,22.761,22.8676,76468.0
2019-01-04 13:50:00,23.58,23.61,23.54,23.57,53992.0,22.8579,22.887,22.8191,22.8482,53992.0
2019-01-04 13:55:00,23.57,23.59,23.49,23.55,104084.0,22.8482,22.8676,22.7706,22.8288,104084.0
2019-01-04 14:00:00,23.55,23.55,23.48,23.53,100152.0,22.8288,22.8288,22.761,22.8094,100152.0
2019-01-04 14:05:00,23.54,23.54,23.43,23.47,117168.0,22.8191,22.8191,22.7125,22.7513,117168.0
2019-01-04 14:10:00,23.47,23.53,23.47,23.5,61696.0,22.7513,22.8094,22.7513,22.7803,61696.0
2019-01-04 14:15:00,23.5,23.55,23.47,23.52,106108.0,22.7803,22.8288,22.7513,22.7997,106108.0
2019-01-04 14:20:00,23.53,23.59,23.52,23.59,132328.0,22.8094,22.8676,22.7997,22.8676,132328.0
2019-01-04 14:25:00,23.6,23.6,23.57,23.59,85704.0,22.8773,22.8773,22.8482,22.8676,85704.0
2019-01-04 14:30:00,23.59,23.61,23.57,23.61,34268.0,22.8676,22.887,22.8482,22.887,34268.0
2019-01-04 14:35:00,23.63,23.65,23.6,23.63,49348.0,22.9064,22.9257,22.8773,22.9064,49348.0
2019-01-04 14:40:00,23.62,23.66,23.59,23.62,97308.0,22.8967,22.9354,22.8676,22.8967,97308.0
2019-01-04 14:45:00,23.61,23.61,23.47,23.53,105856.0,22.887,22.887,22.7513,22.8094,105856.0
2019-01-04 14:50:00,23.53,23.54,23.5,23.52,75280.0,22.8094,22.8191,22.7803,22.7997,75280.0
2019-01-04 14:55:00,23.49,23.52,23.44,23.46,127800.0,22.7706,22.7997,22.7222,22.7416,127800.0
2019-01-04 15:00:00,23.46,23.57,23.46,23.57,124072.0,22.7416,22.8482,22.7416,22.8482,124072.0
2019-01-04 15:05:00,23.56,23.59,23.53,23.53,166720.0,22.8385,22.8676,22.8094,22.8094,166720.0
2019-01-04 15:10:00,23.5,23.59,23.5,23.59,50452.0,22.7803,22.8676,22.7803,22.8676,50452.0
2019-01-04 15:15:00,23.58,23.62,23.54,23.57,47308.0,22.8579,22.8967,22.8191,22.8482,47308.0
2019-01-04 15:20:00,23.58,23.58,23.45,23.46,130520.0,22.8579,22.8579,22.7319,22.7416,130520.0
2019-01-04 15:25:00,23.45,23.49,23.42,23.48,132864.0,22.7319,22.7706,22.7028,22.761,132864.0
2019-01-04 15:30:00,23.46,23.55,23.45,23.55,166184.0,22.7416,22.8288,22.7319,22.8288,166184.0
2019-01-04 15:35:00,23.55,23.56,23.49,23.5,82336.0,22.8288,22.8385,22.7706,22.7803,82336.0
2019-01-04 15:40:00,23.49,23.55,23.49,23.53,147908.0,22.7706,22.8288,22.7706,22.8094,147908.0
2019-01-04 15:45:00,23.53,23.61,23.53,23.56,263196.0,22.8094,22.887,22.8094,22.8385,263196.0
2019-01-04 15:50:00,23.56,23.59,23.51,23.52,133636.0,22.8385,22.8676,22.79,22.7997,133636.0
2019-01-04 15:55:00,23.52,23.63,23.52,23.6,588900.0,22.7997,22.9064,22.7997,22.8773,588900.0
2019-01-07 09:30:00,23.65,23.68,23.61,23.63,206176.0,22.9257,22.9548,22.887,22.9064,206176.0
2019-01-07 09:35:00,23.62,23.62,23.51,23.56,180396.0,22.8967,22.8967,22.79,22.8385,180396.0
2019-01-07 09:40:00,23.58,23.67,23.58,23.65,51608.0,22.8579,22.9451,22.8579,22.9257,51608.0
2019-01-07 09:45:00,23.64,23.67,23.59,23.59,77644.0,22.9161,22.9451,22.8676,22.8676,77644.0
2019-01-07 09:50:00,23.6,23.61,23.45,23.49,214952.0,22.8773,22.887,22.7319,22.7706,214952.0
2019-01-07 09:55:00,23.5,23.62,23.49,23.62,79892.0,22.7803,22.8967,22.7706,22.8967,79892.0
2019-01-07 10:00:00,23.55,23.73,23.53,23.73,422660.0,22.8288,23.0033,22.8094,23.0033,422660.0
2019-01-07 10:05:00,23.72,23.74,23.66,23.68,194384.0,22.9936,23.013,22.9354,22.9548,194384.0
2019-01-07 10:10:00,23.67,23.69,23.61,23.64,95404.0,22.9451,22.9645,22.887,22.9161,95404.0
2019-01-07 10:15:00,23.64,23.69,23.6,23.64,129424.0,22.9161,22.9645,22.8773,22.9161,129424.0
2019-01-07 10:20:00,23.62,23.68,23.55,23.66,103332.0,22.8967,22.9548,22.8288,22.9354,103332.0
2019-01-07 10:25:00,23.66,23.73,23.64,23.68,178504.0,22.9354,23.0033,22.9161,22.9548,178504.0
2019-01-07 10:30:00,23.7,23.85,23.69,23.85,331584.0,22.9742,23.1196,22.9645,23.1196,331584.0
2019-01-07 10:35:00,23.85,23.86,23.76,23.8,306848.0,23.1196,23.1293,23.0324,23.0712,306848.0
2019-01-07 10:40:00,23.79,23.9,23.77,23.85,273652.0,23.0615,23.1681,23.0421,23.1196,273652.0
2019-01-07 10:45:00,23.84,23.9,23.83,23.87,90536.0,23.1099,23.1681,23.1002,23.139,90536.0
2019-01-07 10:50:00,23.88,23.93,23.86,23.9,132632.0,23.1487,23.1972,23.1293,23.1681,132632.0
2019-01-07 10:55:00,23.88,23.9,23.85,23.88,57516.0,23.1487,23.1681,23.1196,23.1487,57516.0
2019-01-07 11:00:00,23.85,23.95,23.85,23.92,372800.0,23.1196,23.2166,23.1196,23.1875,372800.0
2019-01-07 11:05:00,23.91,23.92,23.84,23.87,163924.0,23.1778,23.1875,23.1099,23.139,163924.0
2019-01-07 11:10:00,23.88,23.92,23.86,23.89,173508.0,23.1487,23.1875,23.1293,23.1584,173508.0
2019-01-07 11:15:00,23.89,23.93,23.89,23.91,45672.0,23.1584,23.1972,23.1584,23.1778,45672.0
2019-01-07 11:20:00,23.91,23.95,23.89,23.91,100664.0,23.1778,23.2166,23.1584,23.1778,100664.0
2019-01-07 11:25:00,23.91,23.91,23.86,23.88,86588.0,23.1778,23.1778,23.1293,23.1487,86588.0
2019-01-07 11:30:00,23.9,23.92,23.85,23.91,123656.0,23.1681,23.1875,23.1196,23.1778,123656.0
2019-01-07 11:35:00,23.92,24.01,23.92,24.0,170376.0,23.1875,23.2747,23.1875,23.265,170376.0
2019-01-07 11:40:00,23.99,24.03,23.97,24.02,43244.0,23.2553,23.2941,23.2359,23.2844,43244.0
2019-01-07 11:45:00,24.03,24.07,24.01,24.06,153884.0,23.2941,23.3329,23.2747,23.3232,153884.0
2019-01-07 11:50:00,24.05,24.1,24.05,24.07,247572.0,23.3135,23.362,23.3135,23.3329,247572.0
2019-01-07 11:55:00,24.09,24.15,24.07,24.15,129944.0,23.3523,23.4104,23.3329,23.4104,129944.0
2019-01-07 12:00:00,24.14,24.16,24.07,24.07,302556.0,23.4007,23.4201,23.3329,23.3329,302556.0
2019-01-07 12:05:00,24.07,24.1,24.03,24.05,120696.0,23.3329,23.362,23.2941,23.3135,120696.0
2019-01-07 12:10:00,24.06,24.08,24.05,24.08,45164.0,23.3232,23.3426,23.3135,23.3426,45164.0
2019-01-07 12:15:00,24.08,24.09,24.07,24.07,42628.0,23.3426,23.3523,23.3329,23.3329,42628.0
2019-01-07 12:20:00,24.08,24.13,24.07,24.13,128248.0,23.3426,23.391,23.3329,23.391,128248.0
2019-01-07 12:25:00,24.12,24.15,24.12,24.13,217748.0,23.3814,23.4104,23.3814,23.391,217748.0
2019-01-07 12:30:00,24.12,24.18,24.1,24.17,105656.0,23.3814,23.4395,23.362,23.4298,105656.0
2019-01-07 12:35:00,24.17,24.18,24.15,24.18,95224.0,23.4298,23.4395,23.4104,23.4395,95224.0
2019-01-07 12:40:00,24.18,24.19,24.14,24.16,177508.0,23.4395,23.4492,23.4007,23.4201,177508.0
2019-01-07 12:45:00,24.16,24.19,24.14,24.15,171536.0,23.4201,23.4492,23.4007,23.4104,171536.0
2019-01-07 12:50:00,24.15,24.15,24.11,24.14,89760.0,23.4104,23.4104,23.3717,23.4007,89760.0
2019-01-07 12:55:00,24.14,24.19,24.13,24.17,24920.0,23.4007,23.4492,23.391,23.4298,24920.0
2019-01-07 13:00:00,24.17,24.22,24.16,24.21,65324.0,23.4298,23.4783,23.4201,23.4686,65324.0
2019-01-07 13:05:00,24.2,24.21,24.17,24.18,43780.0,23.4589,23.4686,23.4298,23.4395,43780.0
2019-01-07 13:10:00,24.21,24.25,24.21,24.24,81612.0,23.4686,23.5074,23.4686,23.4977,81612.0
2019-01-07 13:15:00,24.21,24.24,24.21,24.23,33744.0,23.4686,23.4977,23.4686,23.488,33744.0
2019-01-07 13:20:00,24.23,24.25,24.18,24.2,70972.0,23.488,23.5074,23.4395,23.4589,70972.0
2019-01-07 13:25:00,24.2,24.22,24.17,24.2,69800.0,23.4589,23.4783,23.4298,23.4589,69800.0
2019-01-07 13:30:00,24.2,24.23,24.18,24.23,24260.0,23.4589,23.488,23.4395,23.488,24260.0
2019-01-07 13:35:00,24.23,24.24,24.19,24.2,19800.0,23.488,23.4977,23.4492,23.4589,19800.0
2019-01-07 13:40:00,24.18,24.21,24.17,24.21,53480.0,23.4395,23.4686,23.4298,23.4686,53480.0
2019-01-07 13:45:00,24.19,24.2,24.08,24.08,205116.0,23.4492,23.4589,23.3426,23.3426,205116.0
2019-01-07 13:50:00,24.07,24.07,24.03,24.06,138928.0,23.3329,23.3329,23.2941,23.3232,138928.0
2019-01-07 13:55:00,24.05,24.09,24.04,24.04,78548.0,23.3135,23.3523,23.3038,23.3038,78548.0
2019-01-07 14:00:00,24.04,24.1,24.04,24.09,87232.0,23.3038,23.362,23.3038,23.3523,87232.0
2019-01-07 14:05:00,24.09,24.1,24.0,24.04,167416.0,23.3523,23.362,23.265,23.3038,167416.0
2019-01-07 14:10:00,24.04,24.04,23.99,24.04,156952.0,23.3038,23.3038,23.2553,23.3038,156952.0
2019-01-07 14:15:00,24.04,24.06,24.01,24.05,84212.0,23.3038,23.3232,23.2747,23.3135,84212.0
2019-01-07 14:20:00,24.06,24.09,24.04,24.06,55300.0,23.3232,23.3523,23.3038,23.3232,55300.0
2019-01-07 14:25:00,24.04,24.05,24.01,24.03,23388.0,23.3038,23.3135,23.2747,23.2941,23388.0
2019-01-07 14:30:00,24.0,24.04,24.0,24.0,46896.0,23.265,23.3038,23.265,23.265,46896.0
2019-01-07 14:35:00,24.0,24.02,23.97,23.98,37236.0,23.265,23.2844,23.2359,23.2456,37236.0
2019-01-07 14:40:00,23.97,24.03,23.96,24.0,35284.0,23.2359,23.2941,23.2263,23.265,35284.0
2019-01-07 14:45:00,23.98,24.0,23.95,24.0,23160.0,23.2456,23.265,23.2166,23.265,23160.0
2019-01-07 14:50:00,23.99,23.99,23.91,23.92,125984.0,23.2553,23.2553,23.1778,23.1875,125984.0
2019-01-07 14:55:00,23.91,23.92,23.88,23.91,68640.0,23.1778,23.1875,23.1487,23.1778,68640.0
2019-01-07 15:00:00,23.91,24.0,23.89,24.0,68280.0,23.1778,23.265,23.1584,23.265,68280.0
2019-01-07 15:05:00,24.0,24.01,23.98,24.0,44860.0,23.265,23.2747,23.2456,23.265,44860.0
2019-01-07 15:10:00,24.01,24.04,23.98,24.04,67696.0,23.2747,23.3038,23.2456,23.3038,67696.0
2019-01-07 15:15:00,24.04,24.07,24.04,24.07,58216.0,23.3038,23.3329,23.3038,23.3329,58216.0
2019-01-07 15:20:00,24.06,24.07,24.04,24.07,50364.0,23.3232,23.3329,23.3038,23.3329,50364.0
2019-01-07 15:25:00,24.07,24.1,24.06,24.1,36160.0,23.3329,23.362,23.3232,23.362,36160.0
2019-01-07 15:30:00,24.07,24.08,23.97,24.01,151420.0,23.3329,23.3426,23.2359,23.2747,151420.0
2019-01-07 15:35:00,24.0,24.06,24.0,24.04,30376.0,23.265,23.3232,23.265,23.3038,30376.0
2019-01-07 15:40:00,24.03,24.03,23.98,24.0,69088.0,23.2941,23.2941,23.2456,23.265,69088.0
2019-01-07 15:45:00,24.01,24.06,24.01,24.05,116840.0,23.2747,23.3232,23.2747,23.3135,116840.0
2019-01-07 15:50:00,24.04,24.05,23.98,23.99,227368.0,23.3038,23.3135,23.2456,23.2553,227368.0
2019-01-07 15:55:00,24.0,24.04,23.9,23.93,383948.0,23.265,23.3038,23.1681,23.1972,383948.0
2019-01-08 09:30:00,24.42,24.46,24.4,24.45,295336.0,23.6722,23.7109,23.6528,23.7012,295336.0
2019-01-08 09:35:00,24.46,24.46,24.38,24.39,363888.0,23.7109,23.7109,23.6334,23.6431,363888.0
2019-01-08 09:40:00,24.38,24.51,24.38,24.48,240300.0,23.6334,23.7594,23.6334,23.7303,240300.0
2019-01-08 09:45:00,24.48,24.48,24.3,24.34,201504.0,23.7303,23.7303,23.5558,23.5946,201504.0
2019-01-08 09:50:00,24.34,24.35,24.29,24.3,77836.0,23.5946,23.6043,23.5461,23.5558,77836.0
2019-01-08 09:55:00,24.32,24.35,24.26,24.31,200196.0,23.5752,23.6043,23.5171,23.5655,200196.0
2019-01-08 10:00:00,24.3,24.38,24.3,24.36,107672.0,23.5558,23.6334,23.5558,23.614,107672.0
2019-01-08 10:05:00,24.36,24.39,24.35,24.35,86892.0,23.614,23.6431,23.6043,23.6043,86892.0
2019-01-08 10:10:00,24.35,24.35,24.16,24.18,145024.0,23.6043,23.6043,23.4201,23.4395,145024.0
2019-01-08 10:15:00,24.17,24.19,24.07,24.08,195824.0,23.4298,23.4492,23.3329,23.3426,195824.0
2019-01-08 10:20:00,24.08,24.13,24.08,24.11,236348.0,23.3426,23.391,23.3426,23.3717,236348.0
2019-01-08 10:25:00,24.11,24.19,24.11,24.15,119616.0,23.3717,23.4492,23.3717,23.4104,119616.0
2019-01-08 10:30:00,24.15,24.18,24.05,24.08,166816.0,23.4104,23.4395,23.3135,23.3426,166816.0
2019-01-08 10:35:00,24.08,24.12,24.04,24.12,82836.0,23.3426,23.3814,23.3038,23.3814,82836.0
2019-01-08 10:40:00,24.11,24.11,24.01,24.02,147480.0,23.3717,23.3717,23.2747,23.2844,147480.0
2019-01-08 10:45:00,24.02,24.02,23.97,23.99,241328.0,23.2844,23.2844,23.2359,23.2553,241328.0
2019-01-08 10:50:00,23.99,24.0,23.9,23.91,176432.0,23.2553,23.265,23.1681,23.1778,176432.0
2019-01-08 10:55:00,23.91,23.99,23.9,23.99,350144.0,23.1778,23.2553,23.1681,23.2553,350144.0
2019-01-08 11:00:00,23.98,24.07,23.97,24.06,202576.0,23.2456,23.3329,23.2359,23.3232,202576.0
2019-01-08 11:05:00,24.08,24.11,24.02,24.1,109576.0,23.3426,23.3717,23.2844,23.362,109576.0
2019-01-08 11:10:00,24.09,24.09,24.01,24.03,148176.0,23.3523,23.3523,23.2747,23.2941,148176.0
2019-01-08 11:15:00,24.04,24.11,24.02,24.11,66128.0,23.3038,23.3717,23.2844,23.3717,66128.0
2019-01-08 11:20:00,24.11,24.11,24.07,24.09,61476.0,23.3717,23.3717,23.3329,23.3523,61476.0
2019-01-08 11:25:00,24.11,24.12,24.03,24.04,80540.0,23.3717,23.3814,23.2941,23.3038,80540.0
2019-01-08 11:30:00,24.03,24.03,23.96,23.96,161152.0,23.2941,23.2941,23.2263,23.2263,161152.0
2019-01-08 11:35:00,23.96,24.0,23.94,23.99,84472.0,23.2263,23.265,23.2069,23.2553,84472.0
2019-01-08 11:40:00,23.98,24.03,23.98,23.98,70744.0,23.2456,23.2941,23.2456,23.2456,70744.0
2019-01-08 11:45:00,24.01,24.05,24.0,24.05,71076.0,23.2747,23.3135,23.265,23.3135,71076.0
2019-01-08 11:50:00,24.05,24.06,24.01,24.05,41680.0,23.3135,23.3232,23.2747,23.3135,41680.0
2019-01-08 11:55:00,24.08,24.14,24.08,24.13,81936.0,23.3426,23.4007,23.3426,23.391,81936.0
2019-01-08 12:00:00,24.12,24.17,24.11,24.17,72624.0,23.3814,23.4298,23.3717,23.4298,72624.0
2019-01-08 12:05:00,24.15,24.16,24.12,24.14,17700.0,23.4104,23.4201,23.3814,23.4007,17700.0
2019-01-08 12:10:00,24.14,24.17,24.11,24.17,45800.0,23.4007,23.4298,23.3717,23.4298,45800.0
2019-01-08 12:15:00,24.17,24.24,24.15,24.21,41528.0,23.4298,23.4977,23.4104,23.4686,41528.0
2019-01-08 12:20:00,24.21,24.24,24.2,24.24,95876.0,23.4686,23.4977,23.4589,23.4977,95876.0
2019-01-08 12:25:00,24.24,24.27,24.22,24.22,161412.0,23.4977,23.5268,23.4783,23.4783,161412.0
2019-01-08 12:30:00,24.23,24.25,24.19,24.19,132516.0,23.488,23.5074,23.4492,23.4492,132516.0
2019-01-08 12:35:00,24.18,24.18,24.12,24.13,97996.0,23.4395,23.4395,23.3814,23.391,97996.0
2019-01-08 12:40:00,24.13,24.2,24.13,24.2,60088.0,23.391,23.4589,23.391,23.4589,60088.0
2019-01-08 12:45:00,24.19,24.21,24.06,24.06,85112.0,23.4492,23.4686,23.3232,23.3232,85112.0
2019-01-08 12:50:00,24.04,24.11,24.02,24.11,81560.0,23.3038,23.3717,23.2844,23.3717,81560.0
2019-01-08 12:55:00,24.1,24.12,24.06,24.11,56612.0,23.362,23.3814,23.3232,23.3717,56612.0
2019-01-08 13:00:00,24.11,24.17,24.06,24.16,43520.0,23.3717,23.4298,23.3232,23.4201,43520.0
2019-01-08 13:05:00,24.15,24.17,24.14,24.15,54760.0,23.4104,23.4298,23.4007,23.4104,54760.0
2019-01-08 13:10:00,24.16,24.22,24.14,24.2,118552.0,23.4201,23.4783,23.4007,23.4589,118552.0
2019-01-08 13:15:00,24.2,24.21,24.16,24.16,30000.0,23.4589,23.4686,23.4201,23.4201,30000.0
2019-01-08 13:20:00,24.18,24.23,24.18,24.18,219368.0,23.4395,23.488,23.4395,23.4395,219368.0
2019-01-08 13:25:00,24.2,24.21,24.18,24.21,29880.0,23.4589,23.4686,23.4395,23.4686,29880.0
2019-01-08 13:30:00,24.2,24.26,24.2,24.25,89596.0,23.4589,23.5171,23.4589,23.5074,89596.0
2019-01-08 13:35:00,24.25,24.25,24.22,24.22,27636.0,23.5074,23.5074,23.4783,23.4783,27636.0
2019-01-08 13:40:00,24.23,24.23,24.19,24.19,26164.0,23.488,23.488,23.4492,23.4492,26164.0
2019-01-08 13:45:00,24.18,24.21,24.15,24.21,27600.0,23.4395,23.4686,23.4104,23.4686,27600.0
2019-01-08 13:50:00,24.24,24.35,24.23,24.33,172120.0,23.4977,23.6043,23.488,23.5849,172120.0
2019-01-08 13:55:00,24.35,24.35,24.29,24.3,89976.0,23.6043,23.6043,23.5461,23.5558,89976.0
2019-01-08 14:00:00,24.28,24.33,24.27,24.28,57108.0,23.5365,23.5849,23.5268,23.5365,57108.0
2019-01-08 14:05:00,24.29,24.31,24.26,24.29,75480.0,23.5461,23.5655,23.5171,23.5461,75480.0
2019-01-08 14:10:00,24.3,24.34,24.3,24.34,19444.0,23.5558,23.5946,23.5558,23.5946,19444.0
2019-01-08 14:15:00,24.34,24.36,24.32,24.33,21492.0,23.5946,23.614,23.5752,23.5849,21492.0
2019-01-08 14:20:00,24.32,24.33,24.24,24.27,57280.0,23.5752,23.5849,23.4977,23.5268,57280.0
2019-01-08 14:25:00,24.29,24.29,24.26,24.26,8912.0,23.5461,23.5461,23.5171,23.5171,8912.0
2019-01-08 14:30:00,24.29,24.33,24.28,24.32,35700.0,23.5461,23.5849,23.5365,23.5752,35700.0
2019-01-08 14:35:00,24.29,24.34,24.28,24.33,54240.0,23.5461,23.5946,23.5365,23.5849,54240.0
2019-01-08 14:40:00,24.33,24.35,24.33,24.33,25664.0,23.5849,23.6043,23.5849,23.5849,25664.0
2019-01-08 14:45:00,24.35,24.37,24.3,24.36,27384.0,23.6043,23.6237,23.5558,23.614,27384.0
2019-01-08 14:50:00,24.35,24.35,24.3,24.33,47660.0,23.6043,23.6043,23.5558,23.5849,47660.0
2019-01-08 14:55:00,24.33,24.33,24.29,24.31,44256.0,23.5849,23.5849,23.5461,23.5655,44256.0
2019-01-08 15:00:00,24.3,24.33,24.28,24.3,27276.0,23.5558,23.5849,23.5365,23.5558,27276.0
2019-01-08 15:05:00,24.31,24.32,24.23,24.31,62656.0,23.5655,23.5752,23.488,23.5655,62656.0
2019-01-08 15:10:00,24.3,24.33,24.29,24.33,13932.0,23.5558,23.5849,23.5461,23.5849,13932.0
2019-01-08 15:15:00,24.34,24.36,24.32,24.36,30812.0,23.5946,23.614,23.5752,23.614,30812.0
2019-01-08 15:20:00,24.36,24.36,24.33,24.35,27160.0,23.614,23.614,23.5849,23.6043,27160.0
2019-01-08 15:25:00,24.36,24.39,24.35,24.38,37172.0,23.614,23.6431,23.6043,23.6334,37172.0
2019-01-08 15:30:00,24.4,24.43,24.38,24.41,348556.0,23.6528,23.6819,23.6334,23.6625,348556.0
2019-01-08 15:35:00,24.42,24.43,24.41,24.42,13196.0,23.6722,23.6819,23.6625,23.6722,13196.0
2019-01-08 15:40:00,24.42,24.42,24.35,24.39,92000.0,23.6722,23.6722,23.6043,23.6431,92000.0
2019-01-08 15:45:00,24.4,24.42,24.37,24.37,87132.0,23.6528,23.6722,23.6237,23.6237,87132.0
2019-01-08 15:50:00,24.35,24.4,24.34,24.39,162228.0,23.6043,23.6528,23.5946,23.6431,162228.0
2019-01-08 15:55:00,24.4,24.41,24.36,24.39,304916.0,23.6528,23.6625,23.614,23.6431,304916.0
2019-01-09 09:30:00,24.55,24.58,24.51,24.58,302232.0,23.7982,23.8273,23.7594,23.8273,302232.0
2019-01-09 09:35:00,24.56,24.61,24.56,24.58,332492.0,23.8079,23.8563,23.8079,23.8273,332492.0
2019-01-09 09:40:00,24.56,24.59,24.53,24.55,238400.0,23.8079,23.837,23.7788,23.7982,238400.0
2019-01-09 09:45:00,24.57,24.58,24.46,24.52,354752.0,23.8176,23.8273,23.7109,23.7691,354752.0
2019-01-09 09:50:00,24.52,24.67,24.52,24.65,271348.0,23.7691,23.9145,23.7691,23.8951,271348.0
2019-01-09 09:55:00,24.66,24.66,24.61,24.65,91480.0,23.9048,23.9048,23.8563,23.8951,91480.0
2019-01-09 10:00:00,24.66,24.68,24.62,24.67,243536.0,23.9048,23.9242,23.866,23.9145,243536.0
2019-01-09 10:05:00,24.66,24.69,24.55,24.62,138400.0,23.9048,23.9339,23.7982,23.866,138400.0
2019-01-09 10:10:00,24.64,24.67,24.56,24.56,148764.0,23.8854,23.9145,23.8079,23.8079,148764.0
2019-01-09 10:15:00,24.55,24.61,24.53,24.61,150624.0,23.7982,23.8563,23.7788,23.8563,150624.0
2019-01-09 10:20:00,24.61,24.65,24.6,24.63,90088.0,23.8563,23.8951,23.8467,23.8757,90088.0
2019-01-09 10:25:00,24.63,24.65,24.58,24.61,37264.0,23.8757,23.8951,23.8273,23.8563,37264.0
2019-01-09 10:30:00,24.58,24.58,24.45,24.46,210892.0,23.8273,23.8273,23.7012,23.7109,210892.0
2019-01-09 10:35:00,24.46,24.5,24.43,24.48,113676.0,23.7109,23.7497,23.6819,23.7303,113676.0
2019-01-09 10:40:00,24.45,24.47,24.34,24.36,215152.0,23.7012,23.7206,23.5946,23.614,215152.0
2019-01-09 10:45:00,24.35,24.38,24.3,24.38,117668.0,23.6043,23.6334,23.5558,23.6334,117668.0
2019-01-09 10:50:00,24.38,24.44,24.38,24.41,204096.0,23.6334,23.6916,23.6334,23.6625,204096.0
2019-01-09 10:55:00,24.39,24.45,24.39,24.45,118852.0,23.6431,23.7012,23.6431,23.7012,118852.0
2019-01-09 11:00:00,24.42,24.57,24.42,24.55,135512.0,23.6722,23.8176,23.6722,23.7982,135512.0
2019-01-09 11:05:00,24.56,24.58,24.52,24.54,208164.0,23.8079,23.8273,23.7691,23.7885,208164.0
2019-01-09 11:10:00,24.54,24.6,24.5,24.57,98632.0,23.7885,23.8467,23.7497,23.8176,98632.0
2019-01-09 11:15:00,24.54,24.56,24.5,24.55,50296.0,23.7885,23.8079,23.7497,23.7982,50296.0
2019-01-09 11:20:00,24.54,24.63,24.5,24.61,74196.0,23.7885,23.8757,23.7497,23.8563,74196.0
2019-01-09 11:25:00,24.61,24.64,24.59,24.61,58856.0,23.8563,23.8854,23.837,23.8563,58856.0
2019-01-09 11:30:00,24.62,24.62,24.57,24.58,53064.0,23.866,23.866,23.8176,23.8273,53064.0
2019-01-09 11:35:00,24.61,24.63,24.57,24.59,72100.0,23.8563,23.8757,23.8176,23.837,72100.0
2019-01-09 11:40:00,24.57,24.6,24.56,24.58,10132.0,23.8176,23.8467,23.8079,23.8273,10132.0
2019-01-09 11:45:00,24.58,24.67,24.58,24.67,49172.0,23.8273,23.9145,23.8273,23.9145,49172.0
2019-01-09 11:50:00,24.66,24.75,24.64,24.73,155044.0,23.9048,23.9921,23.8854,23.9727,155044.0
2019-01-09 11:55:00,24.72,24.72,24.66,24.67,57636.0,23.963,23.963,23.9048,23.9145,57636.0
2019-01-09 12:00:00,24.67,24.68,24.65,24.68,124196.0,23.9145,23.9242,23.8951,23.9242,124196.0
2019-01-09 12:05:00,24.69,24.69,24.63,24.65,102840.0,23.9339,23.9339,23.8757,23.8951,102840.0
2019-01-09 12:10:00,24.65,24.67,24.63,24.66,39824.0,23.8951,23.9145,23.8757,23.9048,39824.0
2019-01-09 12:15:00,24.68,24.69,24.66,24.67,48620.0,23.9242,23.9339,23.9048,23.9145,48620.0
2019-01-09 12:20:00,24.68,24.69,24.66,24.68,102592.0,23.9242,23.9339,23.9048,23.9242,102592.0
2019-01-09 12:25:00,24.7,24.71,24.68,24.69,53392.0,23.9436,23.9533,23.9242,23.9339,53392.0
2019-01-09 12:30:00,24.69,24.72,24.66,24.71,55600.0,23.9339,23.963,23.9048,23.9533,55600.0
2019-01-09 12:35:00,24.71,24.74,24.69,24.74,94264.0,23.9533,23.9824,23.9339,23.9824,94264.0
2019-01-09 12:40:00,24.72,24.72,24.69,24.7,44220.0,23.963,23.963,23.9339,23.9436,44220.0
2019-01-09 12:45:00,24.72,24.78,24.72,24.74,140268.0,23.963,24.0211,23.963,23.9824,140268.0
2019-01-09 12:50:00,24.75,24.77,24.75,24.75,58912.0,23.9921,24.0114,23.9921,23.9921,58912.0
2019-01-09 12:55:00,24.76,24.78,24.75,24.77,41180.0,24.0018,24.0211,23.9921,24.0114,41180.0
2019-01-09 13:00:00,24.78,24.78,24.73,24.74,24848.0,24.0211,24.0211,23.9727,23.9824,24848.0
2019-01-09 13:05:00,24.73,24.73,24.68,24.72,43000.0,23.9727,23.9727,23.9242,23.963,43000.0
2019-01-09 13:10:00,24.71,24.72,24.69,24.72,62920.0,23.9533,23.963,23.9339,23.963,62920.0
2019-01-09 13:15:00,24.73,24.74,24.7,24.74,251644.0,23.9727,23.9824,23.9436,23.9824,251644.0
2019-01-09 13:20:00,24.73,24.76,24.73,24.75,22300.0,23.9727,24.0018,23.9727,23.9921,22300.0
2019-01-09 13:25:00,24.77,24.77,24.73,24.74,22168.0,24.0114,24.0114,23.9727,23.9824,22168.0
2019-01-09 13:30:00,24.74,24.74,24.69,24.69,33604.0,23.9824,23.9824,23.9339,23.9339,33604.0
2019-01-09 13:35:00,24.71,24.72,24.69,24.7,33800.0,23.9533,23.963,23.9339,23.9436,33800.0
2019-01-09 13:40:00,24.71,24.72,24.71,24.71,14436.0,23.9533,23.963,23.9533,23.9533,14436.0
2019-01-09 13:45:00,24.72,24.72,24.68,24.69,82168.0,23.963,23.963,23.9242,23.9339,82168.0
2019-01-09 13:50:00,24.68,24.68,24.61,24.63,156196.0,23.9242,23.9242,23.8563,23.8757,156196.0
2019-01-09 13:55:00,24.65,24.67,24.64,24.67,127180.0,23.8951,23.9145,23.8854,23.9145,127180.0
2019-01-09 14:00:00,24.66,24.8,24.66,24.72,165432.0,23.9048,24.0405,23.9048,23.963,165432.0
2019-01-09 14:05:00,24.72,24.81,24.72,24.81,61944.0,23.963,24.0502,23.963,24.0502,61944.0
2019-01-09 14:10:00,24.8,24.8,24.72,24.75,175684.0,24.0405,24.0405,23.963,23.9921,175684.0
2019-01-09 14:15:00,24.75,24.75,24.58,24.58,111624.0,23.9921,23.9921,23.8273,23.8273,111624.0
2019-01-09 14:20:00,24.57,24.6,24.51,24.55,207924.0,23.8176,23.8467,23.7594,23.7982,207924.0
2019-01-09 14:25:00,24.55,24.58,24.54,24.56,55332.0,23.7982,23.8273,23.7885,23.8079,55332.0
2019-01-09 14:30:00,24.52,24.61,24.52,24.6,28376.0,23.7691,23.8563,23.7691,23.8467,28376.0
2019-01-09 14:35:00,24.61,24.63,24.59,24.62,90844.0,23.8563,23.8757,23.837,23.866,90844.0
2019-01-09 14:40:00,24.61,24.67,24.61,24.66,32688.0,23.8563,23.9145,23.8563,23.9048,32688.0
2019-01-09 14:45:00,24.66,24.74,24.66,24.74,32888.0,23.9048,23.9824,23.9048,23.9824,32888.0
2019-01-09 14:50:00,24.74,24.74,24.69,24.71,66224.0,23.9824,23.9824,23.9339,23.9533,66224.0
2019-01-09 14:55:00,24.71,24.71,24.66,24.68,59196.0,23.9533,23.9533,23.9048,23.9242,59196.0
2019-01-09 15:00:00,24.67,24.72,24.65,24.7,17636.0,23.9145,23.963,23.8951,23.9436,17636.0
2019-01-09 15:05:00,24.72,24.72,24.67,24.67,34548.0,23.963,23.963,23.9145,23.9145,34548.0
2019-01-09 15:10:00,24.73,24.74,24.68,24.71,19804.0,23.9727,23.9824,23.9242,23.9533,19804.0
2019-01-09 15:15:00,24.7,24.74,24.7,24.73,141148.0,23.9436,23.9824,23.9436,23.9727,141148.0
2019-01-09 15:20:00,24.74,24.75,24.71,24.72,55932.0,23.9824,23.9921,23.9533,23.963,55932.0
2019-01-09 15:25:00,24.72,24.74,24.7,24.71,12092.0,23.963,23.9824,23.9436,23.9533,12092.0
2019-01-09 15:30:00,24.71,24.73,24.66,24.73,84144.0,23.9533,23.9727,23.9048,23.9727,84144.0
2019-01-09 15:35:00,24.68,24.68,24.62,24.64,145036.0,23.9242,23.9242,23.866,23.8854,145036.0
2019-01-09 15:40:00,24.62,24.62,24.58,24.62,58072.0,23.866,23.866,23.8273,23.866,58072.0
2019-01-09 15:45:00,24.63,24.63,24.51,24.55,121132.0,23.8757,23.8757,23.7594,23.7982,121132.0
2019-01-09 15:50:00,24.54,24.54,24.5,24.52,70560.0,23.7885,23.7885,23.7497,23.7691,70560.0
2019-01-09 15:55:00,24.51,24.64,24.5,24.61,149552.0,23.7594,23.8854,23.7497,23.8563,149552.0
2019-01-10 09:30:00,24.31,24.34,24.24,24.26,355124.0,23.5655,23.5946,23.4977,23.5171,355124.0
2019-01-10 09:35:00,24.25,24.33,24.24,24.28,245508.0,23.5074,23.5849,23.4977,23.5365,245508.0
2019-01-10 09:40:00,24.28,24.31,24.21,24.24,211832.0,23.5365,23.5655,23.4686,23.4977,211832.0
2019-01-10 09:45:00,24.24,24.26,24.18,24.19,133588.0,23.4977,23.5171,23.4395,23.4492,133588.0
2019-01-10 09:50:00,24.18,24.23,24.18,24.2,80424.0,23.4395,23.488,23.4395,23.4589,80424.0
2019-01-10 09:55:00,24.2,24.24,24.16,24.24,203860.0,23.4589,23.4977,23.4201,23.4977,203860.0
2019-01-10 10:00:00,24.23,24.31,24.23,24.25,540388.0,23.488,23.5655,23.488,23.5074,540388.0
2019-01-10 10:05:00,24.25,24.31,24.25,24.3,221416.0,23.5074,23.5655,23.5074,23.5558,221416.0
2019-01-10 10:10:00,24.31,24.34,24.29,24.29,226020.0,23.5655,23.5946,23.5461,23.5461,226020.0
2019-01-10 10:15:00,24.29,24.29,24.2,24.29,438160.0,23.5461,23.5461,23.4589,23.5461,438160.0
2019-01-10 10:20:00,24.28,24.41,24.28,24.4,137628.0,23.5365,23.6625,23.5365,23.6528,137628.0
2019-01-10 10:25:00,24.41,24.46,24.39,24.46,96668.0,23.6625,23.7109,23.6431,23.7109,96668.0
2019-01-10 10:30:00,24.46,24.49,24.43,24.47,106024.0,23.7109,23.74,23.6819,23.7206,106024.0
2019-01-10 10:35:00,24.47,24.47,24.43,24.46,75028.0,23.7206,23.7206,23.6819,23.7109,75028.0
2019-01-10 10:40:00,24.47,24.48,24.43,24.46,63652.0,23.7206,23.7303,23.6819,23.7109,63652.0
2019-01-10 10:45:00,24.47,24.49,24.43,24.49,70520.0,23.7206,23.74,23.6819,23.74,70520.0
2019-01-10 10:50:00,24.48,24.53,24.47,24.53,132460.0,23.7303,23.7788,23.7206,23.7788,132460.0
2019-01-10 10:55:00,24.52,24.55,24.5,24.54,87252.0,23.7691,23.7982,23.7497,23.7885,87252.0
2019-01-10 11:00:00,24.53,24.55,24.51,24.55,105564.0,23.7788,23.7982,23.7594,23.7982,105564.0
2019-01-10 11:05:00,24.55,24.6,24.55,24.58,80108.0,23.7982,23.8467,23.7982,23.8273,80108.0
2019-01-10 11:10:00,24.57,24.62,24.57,24.61,64308.0,23.8176,23.866,23.8176,23.8563,64308.0
2019-01-10 11:15:00,24.61,24.64,24.58,24.58,129392.0,23.8563,23.8854,23.8273,23.8273,129392.0
2019-01-10 11:20:00,24.58,24.6,24.56,24.59,52740.0,23.8273,23.8467,23.8079,23.837,52740.0
2019-01-10 11:25:00,24.56,24.57,24.54,24.55,97640.0,23.8079,23.8176,23.7885,23.7982,97640.0
2019-01-10 11:30:00,24.56,24.63,24.55,24.62,39368.0,23.8079,23.8757,23.7982,23.866,39368.0
2019-01-10 11:35:00,24.63,24.69,24.63,24.67,85640.0,23.8757,23.9339,23.8757,23.9145,85640.0
2019-01-10 11:40:00,24.67,24.68,24.62,24.62,50796.0,23.9145,23.9242,23.866,23.866,50796.0
2019-01-10 11:45:00,24.64,24.64,24.61,24.63,24340.0,23.8854,23.8854,23.8563,23.8757,24340.0
2019-01-10 11:50:00,24.61,24.63,24.59,24.62,37404.0,23.8563,23.8757,23.837,23.866,37404.0
2019-01-10 11:55:00,24.64,24.65,24.59,24.65,116212.0,23.8854,23.8951,23.837,23.8951,116212.0
2019-01-10 12:00:00,24.65,24.7,24.59,24.61,125188.0,23.8951,23.9436,23.837,23.8563,125188.0
2019-01-10 12:05:00,24.58,24.61,24.57,24.59,37464.0,23.8273,23.8563,23.8176,23.837,37464.0
2019-01-10 12:10:00,24.58,24.6,24.56,24.57,79532.0,23.8273,23.8467,23.8079,23.8176,79532.0
2019-01-10 12:15:00,24.6,24.62,24.6,24.61,50600.0,23.8467,23.866,23.8467,23.8563,50600.0
2019-01-10 12:20:00,24.6,24.63,24.58,24.63,41664.0,23.8467,23.8757,23.8273,23.8757,41664.0
2019-01-10 12:25:00,24.62,24.65,24.61,24.65,22064.0,23.866,23.8951,23.8563,23.8951,22064.0
2019-01-10 12:30:00,24.65,24.66,24.63,24.63,21340.0,23.8951,23.9048,23.8757,23.8757,21340.0
2019-01-10 12:35:00,24.63,24.66,24.63,24.65,6000.0,23.8757,23.9048,23.8757,23.8951,6000.0
2019-01-10 12:40:00,24.63,24.63,24.58,24.6,101908.0,23.8757,23.8757,23.8273,23.8467,101908.0
2019-01-10 12:45:00,24.6,24.74,24.6,24.7,117020.0,23.8467,23.9824,23.8467,23.9436,117020.0
2019-01-10 12:50:00,24.7,24.76,24.68,24.7,156284.0,23.9436,24.0018,23.9242,23.9436,156284.0
2019-01-10 12:55:00,24.7,24.7,24.65,24.69,161640.0,23.9436,23.9436,23.8951,23.9339,161640.0
2019-01-10 13:00:00,24.65,24.68,24.61,24.63,125228.0,23.8951,23.9242,23.8563,23.8757,125228.0
2019-01-10 13:05:00,24.65,24.66,24.48,24.48,345064.0,23.8951,23.9048,23.7303,23.7303,345064.0
2019-01-10 13:10:00,24.49,24.52,24.49,24.49,89860.0,23.74,23.7691,23.74,23.74,89860.0
2019-01-10 13:15:00,24.48,24.48,24.42,24.46,105176.0,23.7303,23.7303,23.6722,23.7109,105176.0
2019-01-10 13:20:00,24.46,24.49,24.45,24.48,46140.0,23.7109,23.74,23.7012,23.7303,46140.0
2019-01-10 13:25:00,24.48,24.54,24.48,24.53,44800.0,23.7303,23.7885,23.7303,23.7788,44800.0
2019-01-10 13:30:00,24.54,24.54,24.47,24.52,39368.0,23.7885,23.7885,23.7206,23.7691,39368.0
2019-01-10 13:35:00,24.51,24.51,24.44,24.45,19692.0,23.7594,23.7594,23.6916,23.7012,19692.0
2019-01-10 13:40:00,24.45,24.45,24.38,24.41,149312.0,23.7012,23.7012,23.6334,23.6625,149312.0
2019-01-10 13:45:00,24.42,24.48,24.42,24.46,44972.0,23.6722,23.7303,23.6722,23.7109,44972.0
2019-01-10 13:50:00,24.47,24.49,24.46,24.47,56444.0,23.7206,23.74,23.7109,23.7206,56444.0
2019-01-10 13:55:00,24.47,24.53,24.47,24.53,28036.0,23.7206,23.7788,23.7206,23.7788,28036.0
2019-01-10 14:00:00,24.55,24.6,24.54,24.58,115044.0,23.7982,23.8467,23.7885,23.8273,115044.0
2019-01-10 14:05:00,24.59,24.69,24.59,24.68,208600.0,23.837,23.9339,23.837,23.9242,208600.0
2019-01-10 14:10:00,24.69,24.71,24.67,24.68,89240.0,23.9339,23.9533,23.9145,23.9242,89240.0
2019-01-10 14:15:00,24.69,24.73,24.68,24.73,83912.0,23.9339,23.9727,23.9242,23.9727,83912.0
2019-01-10 14:20:00,24.73,24.78,24.71,24.73,126712.0,23.9727,24.0211,23.9533,23.9727,126712.0
2019-01-10 14:25:00,24.72,24.72,24.7,24.7,70940.0,23.963,23.963,23.9436,23.9436,70940.0
2019-01-10 14:30:00,24.71,24.71,24.66,24.69,78372.0,23.9533,23.9533,23.9048,23.9339,78372.0
2019-01-10 14:35:00,24.7,24.7,24.65,24.65,17088.0,23.9436,23.9436,23.8951,23.8951,17088.0
2019-01-10 14:40:00,24.67,24.75,24.67,24.73,58988.0,23.9145,23.9921,23.9145,23.9727,58988.0
2019-01-10 14:45:00,24.73,24.73,24.64,24.64,94980.0,23.9727,23.9727,23.8854,23.8854,94980.0
2019-01-10 14:50:00,24.65,24.66,24.61,24.62,160392.0,23.8951,23.9048,23.8563,23.866,160392.0
2019-01-10 14:55:00,24.61,24.68,24.6,24.68,100000.0,23.8563,23.9242,23.8467,23.9242,100000.0
2019-01-10 15:00:00,24.68,24.73,24.66,24.71,110996.0,23.9242,23.9727,23.9048,23.9533,110996.0
2019-01-10 15:05:00,24.71,24.74,24.68,24.69,196760.0,23.9533,23.9824,23.9242,23.9339,196760.0
2019-01-10 15:10:00,24.68,24.73,24.65,24.73,141612.0,23.9242,23.9727,23.8951,23.9727,141612.0
2019-01-10 15:15:00,24.73,24.74,24.7,24.71,29968.0,23.9727,23.9824,23.9436,23.9533,29968.0
2019-01-10 15:20:00,24.7,24.73,24.68,24.73,92516.0,23.9436,23.9727,23.9242,23.9727,92516.0
2019-01-10 15:25:00,24.74,24.76,24.73,24.75,61056.0,23.9824,24.0018,23.9727,23.9921,61056.0
2019-01-10 15:30:00,24.75,24.79,24.71,24.77,148876.0,23.9921,24.0308,23.9533,24.0114,148876.0
2019-01-10 15:35:00,24.75,24.79,24.75,24.78,106496.0,23.9921,24.0308,23.9921,24.0211,106496.0
2019-01-10 15:40:00,24.78,24.83,24.78,24.83,860292.0,24.0211,24.0696,24.0211,24.0696,860292.0
2019-01-10 15:45:00,24.83,24.85,24.79,24.79,313112.0,24.0696,24.089,24.0308,24.0308,313112.0
2019-01-10 15:50:00,24.8,24.84,24.8,24.83,246180.0,24.0405,24.0793,24.0405,24.0696,246180.0
2019-01-10 15:55:00,24.83,24.85,24.78,24.81,385632.0,24.0696,24.089,24.0211,24.0502,385632.0
2019-01-11 09:30:00,24.57,24.6,24.53,24.59,235632.0,23.8176,23.8467,23.7788,23.837,235632.0
2019-01-11 09:35:00,24.57,24.58,24.52,24.53,96316.0,23.8176,23.8273,23.7691,23.7788,96316.0
2019-01-11 09:40:00,24.54,24.59,24.48,24.51,226556.0,23.7885,23.837,23.7303,23.7594,226556.0
2019-01-11 09:45:00,24.52,24.58,24.52,24.55,156188.0,23.7691,23.8273,23.7691,23.7982,156188.0
2019-01-11 09:50:00,24.54,24.54,24.46,24.47,56656.0,23.7885,23.7885,23.7109,23.7206,56656.0
2019-01-11 09:55:00,24.47,24.55,24.44,24.54,173016.0,23.7206,23.7982,23.6916,23.7885,173016.0
2019-01-11 10:00:00,24.54,24.59,24.53,24.58,210696.0,23.7885,23.837,23.7788,23.8273,210696.0
2019-01-11 10:05:00,24.58,24.63,24.56,24.63,93812.0,23.8273,23.8757,23.8079,23.8757,93812.0
2019-01-11 10:10:00,24.63,24.64,24.59,24.6,118832.0,23.8757,23.8854,23.837,23.8467,118832.0
2019-01-11 10:15:00,24.58,24.6,24.54,24.6,143484.0,23.8273,23.8467,23.7885,23.8467,143484.0
2019-01-11 10:20:00,24.56,24.6,24.55,24.57,47000.0,23.8079,23.8467,23.7982,23.8176,47000.0
2019-01-11 10:25:00,24.58,24.58,24.48,24.48,208704.0,23.8273,23.8273,23.7303,23.7303,208704.0
2019-01-11 10:30:00,24.48,24.53,24.45,24.53,212348.0,23.7303,23.7788,23.7012,23.7788,212348.0
2019-01-11 10:35:00,24.53,24.58,24.53,24.55,90180.0,23.7788,23.8273,23.7788,23.7982,90180.0
2019-01-11 10:40:00,24.56,24.6,24.52,24.59,60628.0,23.8079,23.8467,23.7691,23.837,60628.0
2019-01-11 10:45:00,24.57,24.59,24.56,24.59,41264.0,23.8176,23.837,23.8079,23.837,41264.0
2019-01-11 10:50:00,24.56,24.58,24.52,24.58,39824.0,23.8079,23.8273,23.7691,23.8273,39824.0
2019-01-11 10:55:00,24.61,24.67,24.61,24.66,105884.0,23.8563,23.9145,23.8563,23.9048,105884.0
2019-01-11 11:00:00,24.66,24.68,24.63,24.63,121296.0,23.9048,23.9242,23.8757,23.8757,121296.0
2019-01-11 11:05:00,24.63,24.65,24.61,24.64,49856.0,23.8757,23.8951,23.8563,23.8854,49856.0
2019-01-11 11:10:00,24.63,24.64,24.55,24.58,145960.0,23.8757,23.8854,23.7982,23.8273,145960.0
2019-01-11 11:15:00,24.57,24.64,24.56,24.64,57412.0,23.8176,23.8854,23.8079,23.8854,57412.0
2019-01-11 11:20:00,24.61,24.65,24.59,24.64,41000.0,23.8563,23.8951,23.837,23.8854,41000.0
2019-01-11 11:25:00,24.62,24.63,24.59,24.62,54708.0,23.866,23.8757,23.837,23.866,54708.0
2019-01-11 11:30:00,24.62,24.66,24.62,24.66,11792.0,23.866,23.9048,23.866,23.9048,11792.0
2019-01-11 11:35:00,24.65,24.66,24.64,24.65,27632.0,23.8951,23.9048,23.8854,23.8951,27632.0
2019-01-11 11:40:00,24.64,24.68,24.63,24.67,26688.0,23.8854,23.9242,23.8757,23.9145,26688.0
2019-01-11 11:45:00,24.68,24.72,24.68,24.72,105952.0,23.9242,23.963,23.9242,23.963,105952.0
2019-01-11 11:50:00,24.72,24.72,24.68,24.68,84460.0,23.963,23.963,23.9242,23.9242,84460.0
2019-01-11 11:55:00,24.68,24.71,24.68,24.71,16144.0,23.9242,23.9533,23.9242,23.9533,16144.0
2019-01-11 12:00:00,24.7,24.73,24.7,24.73,78400.0,23.9436,23.9727,23.9436,23.9727,78400.0
2019-01-11 12:05:00,24.73,24.75,24.7,24.7,44504.0,23.9727,23.9921,23.9436,23.9436,44504.0
2019-01-11 12:10:00,24.69,24.71,24.68,24.71,77908.0,23.9339,23.9533,23.9242,23.9533,77908.0
2019-01-11 12:15:00,24.71,24.72,24.71,24.72,9228.0,23.9533,23.963,23.9533,23.963,9228.0
2019-01-11 12:20:00,24.68,24.72,24.68,24.71,47980.0,23.9242,23.963,23.9242,23.9533,47980.0
2019-01-11 12:25:00,24.71,24.74,24.71,24.72,12136.0,23.9533,23.9824,23.9533,23.963,12136.0
2019-01-11 12:30:00,24.71,24.77,24.71,24.77,61920.0,23.9533,24.0114,23.9533,24.0114,61920.0
2019-01-11 12:35:00,24.76,24.8,24.75,24.78,65716.0,24.0018,24.0405,23.9921,24.0211,65716.0
2019-01-11 12:40:00,24.79,24.8,24.78,24.79,37240.0,24.0308,24.0405,24.0211,24.0308,37240.0
2019-01-11 12:45:00,24.77,24.77,24.74,24.75,95900.0,24.0114,24.0114,23.9824,23.9921,95900.0
2019-01-11 12:50:00,24.75,24.78,24.75,24.77,51444.0,23.9921,24.0211,23.9921,24.0114,51444.0
2019-01-11 12:55:00,24.76,24.78,24.76,24.77,30756.0,24.0018,24.0211,24.0018,24.0114,30756.0
2019-01-11 13:00:00,24.76,24.77,24.7,24.7,43080.0,24.0018,24.0114,23.9436,23.9436,43080.0
2019-01-11 13:05:00,24.71,24.72,24.7,24.7,40280.0,23.9533,23.963,23.9436,23.9436,40280.0
2019-01-11 13:10:00,24.72,24.72,24.65,24.66,82904.0,23.963,23.963,23.8951,23.9048,82904.0
2019-01-11 13:15:00,24.67,24.68,24.64,24.67,76384.0,23.9145,23.9242,23.8854,23.9145,76384.0
2019-01-11 13:20:00,24.66,24.66,24.63,24.63,44488.0,23.9048,23.9048,23.8757,23.8757,44488.0
2019-01-11 13:25:00,24.62,24.66,24.6,24.66,64160.0,23.866,23.9048,23.8467,23.9048,64160.0
2019-01-11 13:30:00,24.66,24.67,24.65,24.66,58992.0,23.9048,23.9145,23.8951,23.9048,58992.0
2019-01-11 13:35:00,24.66,24.68,24.64,24.66,31332.0,23.9048,23.9242,23.8854,23.9048,31332.0
2019-01-11 13:40:00,24.66,24.7,24.66,24.69,35608.0,23.9048,23.9436,23.9048,23.9339,35608.0
2019-01-11 13:45:00,24.69,24.7,24.67,24.67,14800.0,23.9339,23.9436,23.9145,23.9145,14800.0
2019-01-11 13:50:00,24.67,24.7,24.66,24.68,41424.0,23.9145,23.9436,23.9048,23.9242,41424.0
2019-01-11 13:55:00,24.68,24.73,24.68,24.69,45444.0,23.9242,23.9727,23.9242,23.9339,45444.0
2019-01-11 14:00:00,24.67,24.7,24.65,24.68,67212.0,23.9145,23.9436,23.8951,23.9242,67212.0
2019-01-11 14:05:00,24.68,24.72,24.68,24.72,45540.0,23.9242,23.963,23.9242,23.963,45540.0
2019-01-11 14:10:00,24.71,24.75,24.71,24.74,28104.0,23.9533,23.9921,23.9533,23.9824,28104.0
2019-01-11 14:15:00,24.73,24.74,24.71,24.71,22884.0,23.9727,23.9824,23.9533,23.9533,22884.0
2019-01-11 14:20:00,24.72,24.72,24.71,24.71,27384.0,23.963,23.963,23.9533,23.9533,27384.0
2019-01-11 14:25:00,24.72,24.74,24.69,24.73,80216.0,23.963,23.9824,23.9339,23.9727,80216.0
2019-01-11 14:30:00,24.73,24.73,24.7,24.73,24116.0,23.9727,23.9727,23.9436,23.9727,24116.0
2019-01-11 14:35:00,24.73,24.75,24.73,24.73,22108.0,23.9727,23.9921,23.9727,23.9727,22108.0
2019-01-11 14:40:00,24.73,24.75,24.72,24.75,35092.0,23.9727,23.9921,23.963,23.9921,35092.0
2019-01-11 14:45:00,24.74,24.74,24.7,24.72,36496.0,23.9824,23.9824,23.9436,23.963,36496.0
2019-01-11 14:50:00,24.73,24.74,24.7,24.7,32496.0,23.9727,23.9824,23.9436,23.9436,32496.0
2019-01-11 14:55:00,24.69,24.69,24.67,24.67,30960.0,23.9339,23.9339,23.9145,23.9145,30960.0
2019-01-11 15:00:00,24.68,24.7,24.67,24.68,40620.0,23.9242,23.9436,23.9145,23.9242,40620.0
2019-01-11 15:05:00,24.68,24.75,24.67,24.73,51528.0,23.9242,23.9921,23.9145,23.9727,51528.0
2019-01-11 15:10:00,24.72,24.74,24.72,24.72,39860.0,23.963,23.9824,23.963,23.963,39860.0
2019-01-11 15:15:00,24.71,24.72,24.7,24.71,61860.0,23.9533,23.963,23.9436,23.9533,61860.0
2019-01-11 15:20:00,24.71,24.72,24.7,24.71,72992.0,23.9533,23.963,23.9436,23.9533,72992.0
2019-01-11 15:25:00,24.71,24.71,24.68,24.68,56576.0,23.9533,23.9533,23.9242,23.9242,56576.0
2019-01-11 15:30:00,24.69,24.74,24.69,24.74,95500.0,23.9339,23.9824,23.9339,23.9824,95500.0
2019-01-11 15:35:00,24.74,24.79,24.73,24.78,122756.0,23.9824,24.0308,23.9727,24.0211,122756.0
2019-01-11 15:40:00,24.77,24.8,24.77,24.77,94100.0,24.0114,24.0405,24.0114,24.0114,94100.0
2019-01-11 15:45:00,24.79,24.81,24.79,24.8,77112.0,24.0308,24.0502,24.0308,24.0405,77112.0
2019-01-11 15:50:00,24.8,24.81,24.78,24.78,119844.0,24.0405,24.0502,24.0211,24.0211,119844.0
2019-01-11 15:55:00,24.79,24.81,24.77,24.8,229504.0,24.0308,24.0502,24.0114,24.0405,229504.0
2019-01-14 09:30:00,24.4,24.41,24.33,24.35,318252.0,23.6528,23.6625,23.5849,23.6043,318252.0
2019-01-14 09:35:00,24.34,24.42,24.32,24.41,259052.0,23.5946,23.6722,23.5752,23.6625,259052.0
2019-01-14 09:40:00,24.42,24.5,24.42,24.48,92548.0,23.6722,23.7497,23.6722,23.7303,92548.0
2019-01-14 09:45:00,24.5,24.5,24.45,24.47,63484.0,23.7497,23.7497,23.7012,23.7206,63484.0
2019-01-14 09:50:00,24.46,24.53,24.45,24.51,89700.0,23.7109,23.7788,23.7012,23.7594,89700.0
2019-01-14 09:55:00,24.5,24.51,24.45,24.48,40612.0,23.7497,23.7594,23.7012,23.7303,40612.0
2019-01-14 10:00:00,24.47,24.54,24.45,24.54,80904.0,23.7206,23.7885,23.7012,23.7885,80904.0
2019-01-14 10:05:00,24.53,24.57,24.5,24.56,131628.0,23.7788,23.8176,23.7497,23.8079,131628.0
2019-01-14 10:10:00,24.55,24.58,24.55,24.57,96468.0,23.7982,23.8273,23.7982,23.8176,96468.0
2019-01-14 10:15:00,24.57,24.58,24.53,24.58,48664.0,23.8176,23.8273,23.7788,23.8273,48664.0
2019-01-14 10:20:00,24.59,24.59,24.54,24.55,25536.0,23.837,23.837,23.7885,23.7982,25536.0
2019-01-14 10:25:00,24.52,24.53,24.5,24.53,47984.0,23.7691,23.7788,23.7497,23.7788,47984.0
2019-01-14 10:30:00,24.53,24.62,24.52,24.6,429636.0,23.7788,23.866,23.7691,23.8467,429636.0
2019-01-14 10:35:00,24.6,24.61,24.58,24.58,44064.0,23.8467,23.8563,23.8273,23.8273,44064.0
2019-01-14 10:40:00,24.58,24.61,24.56,24.61,37076.0,23.8273,23.8563,23.8079,23.8563,37076.0
2019-01-14 10:45:00,24.61,24.63,24.51,24.54,86352.0,23.8563,23.8757,23.7594,23.7885,86352.0
2019-01-14 10:50:00,24.54,24.55,24.51,24.55,90536.0,23.7885,23.7982,23.7594,23.7982,90536.0
2019-01-14 10:55:00,24.55,24.64,24.55,24.59,23552.0,23.7982,23.8854,23.7982,23.837,23552.0
2019-01-14 11:00:00,24.59,24.62,24.54,24.6,64620.0,23.837,23.866,23.7885,23.8467,64620.0
2019-01-14 11:05:00,24.59,24.59,24.53,24.55,31972.0,23.837,23.837,23.7788,23.7982,31972.0
2019-01-14 11:10:00,24.53,24.55,24.52,24.55,46064.0,23.7788,23.7982,23.7691,23.7982,46064.0
2019-01-14 11:15:00,24.55,24.57,24.47,24.48,71992.0,23.7982,23.8176,23.7206,23.7303,71992.0
2019-01-14 11:20:00,24.48,24.52,24.47,24.5,41764.0,23.7303,23.7691,23.7206,23.7497,41764.0
2019-01-14 11:25:00,24.5,24.53,24.5,24.51,86508.0,23.7497,23.7788,23.7497,23.7594,86508.0
2019-01-14 11:30:00,24.51,24.57,24.49,24.55,82056.0,23.7594,23.8176,23.74,23.7982,82056.0
2019-01-14 11:35:00,24.57,24.61,24.56,24.58,44692.0,23.8176,23.8563,23.8079,23.8273,44692.0
2019-01-14 11:40:00,24.6,24.61,24.58,24.59,23800.0,23.8467,23.8563,23.8273,23.837,23800.0
2019-01-14 11:45:00,24.59,24.59,24.57,24.57,15800.0,23.837,23.837,23.8176,23.8176,15800.0
2019-01-14 11:50:00,24.57,24.57,24.51,24.52,122652.0,23.8176,23.8176,23.7594,23.7691,122652.0
2019-01-14 11:55:00,24.53,24.55,24.53,24.54,57048.0,23.7788,23.7982,23.7788,23.7885,57048.0
2019-01-14 12:00:00,24.53,24.54,24.53,24.54,25800.0,23.7788,23.7885,23.7788,23.7885,25800.0
2019-01-14 12:05:00,24.54,24.57,24.53,24.57,52208.0,23.7885,23.8176,23.7788,23.8176,52208.0
2019-01-14 12:10:00,24.56,24.58,24.56,24.58,39436.0,23.8079,23.8273,23.8079,23.8273,39436.0
2019-01-14 12:15:00,24.58,24.65,24.58,24.64,92520.0,23.8273,23.8951,23.8273,23.8854,92520.0
2019-01-14 12:20:00,24.62,24.64,24.61,24.64,58156.0,23.866,23.8854,23.8563,23.8854,58156.0
2019-01-14 12:25:00,24.63,24.63,24.61,24.62,7408.0,23.8757,23.8757,23.8563,23.866,7408.0
2019-01-14 12:30:00,24.63,24.63,24.6,24.61,14972.0,23.8757,23.8757,23.8467,23.8563,14972.0
2019-01-14 12:35:00,24.61,24.61,24.6,24.61,22636.0,23.8563,23.8563,23.8467,23.8563,22636.0
2019-01-14 12:40:00,24.62,24.62,24.6,24.61,4800.0,23.866,23.866,23.8467,23.8563,4800.0
2019-01-14 12:45:00,24.62,24.63,24.6,24.61,41744.0,23.866,23.8757,23.8467,23.8563,41744.0
2019-01-14 12:50:00,24.59,24.6,24.59,24.6,29208.0,23.837,23.8467,23.837,23.8467,29208.0
2019-01-14 12:55:00,24.6,24.61,24.59,24.59,25716.0,23.8467,23.8563,23.837,23.837,25716.0
2019-01-14 13:00:00,24.59,24.61,24.58,24.59,44128.0,23.837,23.8563,23.8273,23.837,44128.0
2019-01-14 13:05:00,24.58,24.6,24.57,24.6,14040.0,23.8273,23.8467,23.8176,23.8467,14040.0
2019-01-14 13:10:00,24.6,24.64,24.6,24.63,87872.0,23.8467,23.8854,23.8467,23.8757,87872.0
2019-01-14 13:15:00,24.64,24.64,24.63,24.64,26288.0,23.8854,23.8854,23.8757,23.8854,26288.0
2019-01-14 13:20:00,24.65,24.66,24.65,24.65,46308.0,23.8951,23.9048,23.8951,23.8951,46308.0
2019-01-14 13:25:00,24.65,24.65,24.63,24.63,6360.0,23.8951,23.8951,23.8757,23.8757,6360.0
2019-01-14 13:30:00,24.63,24.65,24.63,24.63,28176.0,23.8757,23.8951,23.8757,23.8757,28176.0
2019-01-14 13:35:00,24.64,24.66,24.64,24.66,23800.0,23.8854,23.9048,23.8854,23.9048,23800.0
2019-01-14 13:40:00,24.66,24.67,24.66,24.67,6588.0,23.9048,23.9145,23.9048,23.9145,6588.0
2019-01-14 13:45:00,24.66,24.67,24.64,24.64,35272.0,23.9048,23.9145,23.8854,23.8854,35272.0
2019-01-14 13:50:00,24.64,24.64,24.63,24.63,75104.0,23.8854,23.8854,23.8757,23.8757,75104.0
2019-01-14 13:55:00,24.64,24.64,24.61,24.61,18352.0,23.8854,23.8854,23.8563,23.8563,18352.0
2019-01-14 14:00:00,24.62,24.62,24.59,24.62,53768.0,23.866,23.866,23.837,23.866,53768.0
2019-01-14 14:05:00,24.63,24.64,24.6,24.6,79724.0,23.8757,23.8854,23.8467,23.8467,79724.0
2019-01-14 14:10:00,24.6,24.6,24.57,24.58,26400.0,23.8467,23.8467,23.8176,23.8273,26400.0
2019-01-14 14:15:00,24.59,24.59,24.56,24.56,53992.0,23.837,23.837,23.8079,23.8079,53992.0
2019-01-14 14:20:00,24.55,24.57,24.55,24.56,51812.0,23.7982,23.8176,23.7982,23.8079,51812.0
2019-01-14 14:25:00,24.56,24.56,24.53,24.55,31692.0,23.8079,23.8079,23.7788,23.7982,31692.0
2019-01-14 14:30:00,24.55,24.57,24.55,24.57,23144.0,23.7982,23.8176,23.7982,23.8176,23144.0
2019-01-14 14:35:00,24.57,24.58,24.56,24.56,22200.0,23.8176,23.8273,23.8079,23.8079,22200.0
2019-01-14 14:40:00,24.57,24.6,24.57,24.59,31380.0,23.8176,23.8467,23.8176,23.837,31380.0
2019-01-14 14:45:00,24.6,24.62,24.59,24.61,19800.0,23.8467,23.866,23.837,23.8563,19800.0
2019-01-14 14:50:00,24.61,24.63,24.61,24.63,96312.0,23.8563,23.8757,23.8563,23.8757,96312.0
2019-01-14 14:55:00,24.63,24.66,24.63,24.65,14952.0,23.8757,23.9048,23.8757,23.8951,14952.0
2019-01-14 15:00:00,24.66,24.67,24.63,24.63,15296.0,23.9048,23.9145,23.8757,23.8757,15296.0
2019-01-14 15:05:00,24.65,24.65,24.63,24.65,17976.0,23.8951,23.8951,23.8757,23.8951,17976.0
2019-01-14 15:10:00,24.65,24.65,24.6,24.61,16072.0,23.8951,23.8951,23.8467,23.8563,16072.0
2019-01-14 15:15:00,24.6,24.64,24.6,24.62,53048.0,23.8467,23.8854,23.8467,23.866,53048.0
2019-01-14 15:20:00,24.63,24.66,24.63,24.66,31028.0,23.8757,23.9048,23.8757,23.9048,31028.0
2019-01-14 15:25:00,24.65,24.65,24.6,24.6,45600.0,23.8951,23.8951,23.8467,23.8467,45600.0
2019-01-14 15:30:00,24.61,24.64,24.6,24.61,35924.0,23.8563,23.8854,23.8467,23.8563,35924.0
2019-01-14 15:35:00,24.61,24.62,24.61,24.62,31176.0,23.8563,23.866,23.8563,23.866,31176.0
2019-01-14 15:40:00,24.61,24.61,24.57,24.58,72220.0,23.8563,23.8563,23.8176,23.8273,72220.0
2019-01-14 15:45:00,24.56,24.58,24.55,24.55,52296.0,23.8079,23.8273,23.7982,23.7982,52296.0
2019-01-14 15:50:00,24.56,24.56,24.5,24.5,104052.0,23.8079,23.8079,23.7497,23.7497,104052.0
2019-01-14 15:55:00,24.5,24.6,24.5,24.52,291000.0,23.7497,23.8467,23.7497,23.7691,291000.0
2019-01-15 09:30:00,24.59,24.66,24.59,24.63,284168.0,23.837,23.9048,23.837,23.8757,284168.0
2019-01-15 09:35:00,24.65,24.82,24.64,24.8,334756.0,23.8951,24.0599,23.8854,24.0405,334756.0
2019-01-15 09:40:00,24.81,24.84,24.77,24.82,171052.0,24.0502,24.0793,24.0114,24.0599,171052.0
2019-01-15 09:45:00,24.85,24.86,24.79,24.82,78420.0,24.089,24.0987,24.0308,24.0599,78420.0
2019-01-15 09:50:00,24.83,24.89,24.81,24.84,137192.0,24.0696,24.1278,24.0502,24.0793,137192.0
2019-01-15 09:55:00,24.85,24.85,24.81,24.84,215608.0,24.089,24.089,24.0502,24.0793,215608.0
2019-01-15 10:00:00,24.84,25.0,24.84,24.97,403648.0,24.0793,24.2344,24.0793,24.2053,403648.0
2019-01-15 10:05:00,24.95,24.97,24.9,24.9,218624.0,24.1859,24.2053,24.1375,24.1375,218624.0
2019-01-15 10:10:00,24.9,24.92,24.81,24.84,220544.0,24.1375,24.1569,24.0502,24.0793,220544.0
2019-01-15 10:15:00,24.83,24.84,24.76,24.8,148052.0,24.0696,24.0793,24.0018,24.0405,148052.0
2019-01-15 10:20:00,24.8,24.82,24.74,24.81,159396.0,24.0405,24.0599,23.9824,24.0502,159396.0
2019-01-15 10:25:00,24.8,24.82,24.78,24.8,33968.0,24.0405,24.0599,24.0211,24.0405,33968.0
2019-01-15 10:30:00,24.82,24.85,24.75,24.82,96116.0,24.0599,24.089,23.9921,24.0599,96116.0
2019-01-15 10:35:00,24.83,24.85,24.81,24.85,52040.0,24.0696,24.089,24.0502,24.089,52040.0
2019-01-15 10:40:00,24.86,24.91,24.86,24.88,118180.0,24.0987,24.1472,24.0987,24.1181,118180.0
2019-01-15 10:45:00,24.88,24.88,24.82,24.86,95004.0,24.1181,24.1181,24.0599,24.0987,95004.0
2019-01-15 10:50:00,24.86,24.9,24.85,24.89,52292.0,24.0987,24.1375,24.089,24.1278,52292.0
2019-01-15 10:55:00,24.92,24.93,24.84,24.91,146976.0,24.1569,24.1666,24.0793,24.1472,146976.0
2019-01-15 11:00:00,24.92,24.94,24.91,24.94,196668.0,24.1569,24.1762,24.1472,24.1762,196668.0
2019-01-15 11:05:00,24.95,24.97,24.91,24.93,88832.0,24.1859,24.2053,24.1472,24.1666,88832.0
2019-01-15 11:10:00,24.92,24.92,24.86,24.88,164928.0,24.1569,24.1569,24.0987,24.1181,164928.0
2019-01-15 11:15:00,24.88,24.91,24.88,24.89,10400.0,24.1181,24.1472,24.1181,24.1278,10400.0
2019-01-15 11:20:00,24.91,24.91,24.86,24.86,25896.0,24.1472,24.1472,24.0987,24.0987,25896.0
2019-01-15 11:25:00,24.84,24.9,24.84,24.89,33664.0,24.0793,24.1375,24.0793,24.1278,33664.0
2019-01-15 11:30:00,24.88,24.89,24.86,24.86,186072.0,24.1181,24.1278,24.0987,24.0987,186072.0
2019-01-15 11:35:00,24.89,24.9,24.87,24.89,26340.0,24.1278,24.1375,24.1084,24.1278,26340.0
2019-01-15 11:40:00,24.89,24.96,24.89,24.93,58340.0,24.1278,24.1956,24.1278,24.1666,58340.0
2019-01-15 11:45:00,24.94,24.96,24.93,24.95,24200.0,24.1762,24.1956,24.1666,24.1859,24200.0
2019-01-15 11:50:00,24.95,24.97,24.93,24.96,64680.0,24.1859,24.2053,24.1666,24.1956,64680.0
2019-01-15 11:55:00,24.99,25.05,24.97,25.04,623920.0,24.2247,24.2829,24.2053,24.2732,623920.0
2019-01-15 12:00:00,25.04,25.11,25.03,25.1,99144.0,24.2732,24.341,24.2635,24.3313,99144.0
2019-01-15 12:05:00,25.11,25.13,25.06,25.06,189052.0,24.341,24.3604,24.2926,24.2926,189052.0
2019-01-15 12:10:00,25.08,25.12,25.06,25.11,81044.0,24.312,24.3507,24.2926,24.341,81044.0
2019-01-15 12:15:00,25.11,25.12,25.09,25.09,59096.0,24.341,24.3507,24.3217,24.3217,59096.0
2019-01-15 12:20:00,25.1,25.13,25.1,25.13,35860.0,24.3313,24.3604,24.3313,24.3604,35860.0
2019-01-15 12:25:00,25.12,25.12,25.08,25.08,42004.0,24.3507,24.3507,24.312,24.312,42004.0
2019-01-15 12:30:00,25.09,25.09,25.03,25.04,98420.0,24.3217,24.3217,24.2635,24.2732,98420.0
2019-01-15 12:35:00,25.05,25.06,25.04,25.06,71808.0,24.2829,24.2926,24.2732,24.2926,71808.0
2019-01-15 12:40:00,25.06,25.08,25.04,25.05,119584.0,24.2926,24.312,24.2732,24.2829,119584.0
2019-01-15 12:45:00,25.05,25.07,25.03,25.06,445180.0,24.2829,24.3023,24.2635,24.2926,445180.0
2019-01-15 12:50:00,25.04,25.05,25.02,25.03,39168.0,24.2732,24.2829,24.2538,24.2635,39168.0
2019-01-15 12:55:00,25.01,25.02,24.98,25.02,54032.0,24.2441,24.2538,24.215,24.2538,54032.0
2019-01-15 13:00:00,25.02,25.02,25.0,25.01,241728.0,24.2538,24.2538,24.2344,24.2441,241728.0
2019-01-15 13:05:00,25.01,25.04,25.01,25.03,38900.0,24.2441,24.2732,24.2441,24.2635,38900.0
2019-01-15 13:10:00,25.03,25.03,24.98,24.99,38692.0,24.2635,24.2635,24.215,24.2247,38692.0
2019-01-15 13:15:00,24.98,25.02,24.98,25.02,27096.0,24.215,24.2538,24.215,24.2538,27096.0
2019-01-15 13:20:00,25.01,25.03,25.01,25.02,32864.0,24.2441,24.2635,24.2441,24.2538,32864.0
2019-01-15 13:25:00,25.0,25.03,25.0,25.01,18740.0,24.2344,24.2635,24.2344,24.2441,18740.0
2019-01-15 13:30:00,25.02,25.04,25.02,25.03,49764.0,24.2538,24.2732,24.2538,24.2635,49764.0
2019-01-15 13:35:00,25.04,25.06,25.03,25.05,36820.0,24.2732,24.2926,24.2635,24.2829,36820.0
2019-01-15 13:40:00,25.06,25.06,25.03,25.04,13776.0,24.2926,24.2926,24.2635,24.2732,13776.0
2019-01-15 13:45:00,25.04,25.04,25.0,25.02,39400.0,24.2732,24.2732,24.2344,24.2538,39400.0
2019-01-15 13:50:00,25.03,25.04,25.02,25.03,40276.0,24.2635,24.2732,24.2538,24.2635,40276.0
2019-01-15 13:55:00,25.02,25.04,25.02,25.03,42608.0,24.2538,24.2732,24.2538,24.2635,42608.0
2019-01-15 14:00:00,25.02,25.09,25.0,25.0,82120.0,24.2538,24.3217,24.2344,24.2344,82120.0
2019-01-15 14:05:00,25.01,25.03,24.99,25.01,75708.0,24.2441,24.2635,24.2247,24.2441,75708.0
2019-01-15 14:10:00,25.02,25.03,25.01,25.01,12212.0,24.2538,24.2635,24.2441,24.2441,12212.0
2019-01-15 14:15:00,25.0,25.0,24.95,24.98,91600.0,24.2344,24.2344,24.1859,24.215,91600.0
2019-01-15 14:20:00,24.97,24.97,24.94,24.94,64152.0,24.2053,24.2053,24.1762,24.1762,64152.0
2019-01-15 14:25:00,24.94,24.94,24.83,24.83,118512.0,24.1762,24.1762,24.0696,24.0696,118512.0
2019-01-15 14:30:00,24.82,24.88,24.8,24.86,368832.0,24.0599,24.1181,24.0405,24.0987,368832.0
2019-01-15 14:35:00,24.85,24.86,24.76,24.8,169336.0,24.089,24.0987,24.0018,24.0405,169336.0
2019-01-15 14:40:00,24.82,24.92,24.82,24.88,96276.0,24.0599,24.1569,24.0599,24.1181,96276.0
2019-01-15 14:45:00,24.87,24.9,24.86,24.88,90240.0,24.1084,24.1375,24.0987,24.1181,90240.0
2019-01-15 14:50:00,24.88,24.94,24.88,24.94,58508.0,24.1181,24.1762,24.1181,24.1762,58508.0
2019-01-15 14:55:00,24.93,24.95,24.91,24.94,76836.0,24.1666,24.1859,24.1472,24.1762,76836.0
2019-01-15 15:00:00,24.93,24.96,24.93,24.95,37784.0,24.1666,24.1956,24.1666,24.1859,37784.0
2019-01-15 15:05:00,24.95,25.04,24.94,25.02,99520.0,24.1859,24.2732,24.1762,24.2538,99520.0
2019-01-15 15:10:00,25.03,25.03,25.01,25.02,119184.0,24.2635,24.2635,24.2441,24.2538,119184.0
2019-01-15 15:15:00,25.03,25.03,24.99,25.0,581620.0,24.2635,24.2635,24.2247,24.2344,581620.0
2019-01-15 15:20:00,24.99,24.99,24.96,24.98,57160.0,24.2247,24.2247,24.1956,24.215,57160.0
2019-01-15 15:25:00,24.98,25.01,24.96,25.0,51020.0,24.215,24.2441,24.1956,24.2344,51020.0
2019-01-15 15:30:00,25.0,25.02,24.99,25.02,59992.0,24.2344,24.2538,24.2247,24.2538,59992.0
2019-01-15 15:35:00,25.02,25.02,24.97,25.0,192828.0,24.2538,24.2538,24.2053,24.2344,192828.0
2019-01-15 15:40:00,24.99,25.05,24.98,25.05,83316.0,24.2247,24.2829,24.215,24.2829,83316.0
2019-01-15 15:45:00,25.06,25.11,25.06,25.07,144392.0,24.2926,24.341,24.2926,24.3023,144392.0
2019-01-15 15:50:00,25.06,25.07,25.03,25.04,135436.0,24.2926,24.3023,24.2635,24.2732,135436.0
2019-01-15 15:55:00,25.05,25.09,25.03,25.07,146844.0,24.2829,24.3217,24.2635,24.3023,146844.0
2019-01-16 09:30:00,25.16,25.22,25.13,25.2,219784.0,24.3895,24.4477,24.3604,24.4283,219784.0
2019-01-16 09:35:00,25.2,25.24,25.2,25.22,58920.0,24.4283,24.4671,24.4283,24.4477,58920.0
2019-01-16 09:40:00,25.21,25.26,25.21,25.25,91848.0,24.438,24.4864,24.438,24.4768,91848.0
2019-01-16 09:45:00,25.25,25.33,25.25,25.28,198028.0,24.4768,24.5543,24.4768,24.5058,198028.0
2019-01-16 09:50:00,25.29,25.29,25.26,25.27,50208.0,24.5155,24.5155,24.4864,24.4961,50208.0
2019-01-16 09:55:00,25.27,25.29,25.27,25.28,26700.0,24.4961,24.5155,24.4961,24.5058,26700.0
2019-01-16 10:00:00,25.28,25.31,25.28,25.31,65200.0,24.5058,24.5349,24.5058,24.5349,65200.0
2019-01-16 10:05:00,25.32,25.33,25.31,25.33,18132.0,24.5446,24.5543,24.5349,24.5543,18132.0
2019-01-16 10:10:00,25.33,25.33,25.3,25.32,19788.0,24.5543,24.5543,24.5252,24.5446,19788.0
2019-01-16 10:15:00,25.32,25.33,25.3,25.31,160116.0,24.5446,24.5543,24.5252,24.5349,160116.0
2019-01-16 10:20:00,25.31,25.32,25.27,25.28,64796.0,24.5349,24.5446,24.4961,24.5058,64796.0
2019-01-16 10:25:00,25.28,25.3,25.25,25.27,116384.0,24.5058,24.5252,24.4768,24.4961,116384.0
2019-01-16 10:30:00,25.27,25.27,25.2,25.22,105124.0,24.4961,24.4961,24.4283,24.4477,105124.0
2019-01-16 10:35:00,25.21,25.23,25.17,25.18,95652.0,24.438,24.4574,24.3992,24.4089,95652.0
2019-01-16 10:40:00,25.18,25.19,25.12,25.14,343848.0,24.4089,24.4186,24.3507,24.3701,343848.0
2019-01-16 10:45:00,25.14,25.21,25.11,25.21,145836.0,24.3701,24.438,24.341,24.438,145836.0
2019-01-16 10:50:00,25.22,25.24,25.21,25.23,42428.0,24.4477,24.4671,24.438,24.4574,42428.0
2019-01-16 10:55:00,25.24,25.24,25.22,25.23,35456.0,24.4671,24.4671,24.4477,24.4574,35456.0
2019-01-16 11:00:00,25.25,25.25,25.17,25.17,59168.0,24.4768,24.4768,24.3992,24.3992,59168.0
2019-01-16 11:05:00,25.18,25.18,25.13,25.17,91412.0,24.4089,24.4089,24.3604,24.3992,91412.0
2019-01-16 11:10:00,25.18,25.23,25.18,25.23,48520.0,24.4089,24.4574,24.4089,24.4574,48520.0
2019-01-16 11:15:00,25.23,25.28,25.22,25.28,20180.0,24.4574,24.5058,24.4477,24.5058,20180.0
2019-01-16 11:20:00,25.28,25.29,25.26,25.28,31940.0,24.5058,24.5155,24.4864,24.5058,31940.0
2019-01-16 11:25:00,25.28,25.28,25.23,25.27,32716.0,24.5058,24.5058,24.4574,24.4961,32716.0
2019-01-16 11:30:00,25.27,25.27,25.25,25.26,4052.0,24.4961,24.4961,24.4768,24.4864,4052.0
2019-01-16 11:35:00,25.28,25.31,25.28,25.29,18708.0,24.5058,24.5349,24.5058,24.5155,18708.0
2019-01-16 11:40:00,25.29,25.29,25.28,25.29,29400.0,24.5155,24.5155,24.5058,24.5155,29400.0
2019-01-16 11:45:00,25.3,25.3,25.2,25.2,94712.0,24.5252,24.5252,24.4283,24.4283,94712.0
2019-01-16 11:50:00,25.2,25.21,25.18,25.18,55332.0,24.4283,24.438,24.4089,24.4089,55332.0
2019-01-16 11:55:00,25.19,25.21,25.15,25.19,108992.0,24.4186,24.438,24.3798,24.4186,108992.0
2019-01-16 12:00:00,25.21,25.22,25.17,25.2,42688.0,24.438,24.4477,24.3992,24.4283,42688.0
2019-01-16 12:05:00,25.21,25.22,25.19,25.2,26320.0,24.438,24.4477,24.4186,24.4283,26320.0
2019-01-16 12:10:00,25.21,25.25,25.2,25.22,85060.0,24.438,24.4768,24.4283,24.4477,85060.0
2019-01-16 12:15:00,25.22,25.23,25.14,25.23,159184.0,24.4477,24.4574,24.3701,24.4574,159184.0
2019-01-16 12:20:00,25.23,25.25,25.23,25.25,62344.0,24.4574,24.4768,24.4574,24.4768,62344.0
2019-01-16 12:25:00,25.22,25.24,25.21,25.24,80176.0,24.4477,24.4671,24.438,24.4671,80176.0
2019-01-16 12:30:00,25.22,25.23,25.21,25.21,4628.0,24.4477,24.4574,24.438,24.438,4628.0
2019-01-16 12:35:00,25.23,25.23,25.2,25.2,23240.0,24.4574,24.4574,24.4283,24.4283,23240.0
2019-01-16 12:40:00,25.21,25.25,25.21,25.25,26204.0,24.438,24.4768,24.438,24.4768,26204.0
2019-01-16 12:45:00,25.23,25.26,25.23,25.24,68724.0,24.4574,24.4864,24.4574,24.4671,68724.0
2019-01-16 12:50:00,25.27,25.27,25.26,25.26,8800.0,24.4961,24.4961,24.4864,24.4864,8800.0
2019-01-16 12:55:00,25.28,25.29,25.26,25.26,9200.0,24.5058,24.5155,24.4864,24.4864,9200.0
2019-01-16 13:00:00,25.25,25.26,25.24,25.25,11904.0,24.4768,24.4864,24.4671,24.4768,11904.0
2019-01-16 13:05:00,25.24,25.24,25.22,25.23,10728.0,24.4671,24.4671,24.4477,24.4574,10728.0
2019-01-16 13:10:00,25.24,25.24,25.24,25.24,16720.0,24.4671,24.4671,24.4671,24.4671,16720.0
2019-01-16 13:15:00,25.24,25.26,25.24,25.26,14100.0,24.4671,24.4864,24.4671,24.4864,14100.0
2019-01-16 13:20:00,25.25,25.27,25.25,25.26,7800.0,24.4768,24.4961,24.4768,24.4864,7800.0
2019-01-16 13:25:00,25.27,25.27,25.26,25.27,4156.0,24.4961,24.4961,24.4864,24.4961,4156.0
2019-01-16 13:30:00,25.26,25.27,25.26,25.27,29600.0,24.4864,24.4961,24.4864,24.4961,29600.0
2019-01-16 13:35:00,25.26,25.27,25.26,25.26,6924.0,24.4864,24.4961,24.4864,24.4864,6924.0
2019-01-16 13:40:00,25.26,25.27,25.25,25.25,25816.0,24.4864,24.4961,24.4768,24.4768,25816.0
2019-01-16 13:45:00,25.24,25.28,25.24,25.28,4800.0,24.4671,24.5058,24.4671,24.5058,4800.0
2019-01-16 13:50:00,25.28,25.28,25.26,25.27,8800.0,24.5058,24.5058,24.4864,24.4961,8800.0
2019-01-16 13:55:00,25.27,25.28,25.26,25.28,19800.0,24.4961,24.5058,24.4864,24.5058,19800.0
2019-01-16 14:00:00,25.3,25.31,25.28,25.31,233932.0,24.5252,24.5349,24.5058,24.5349,233932.0
2019-01-16 14:05:00,25.31,25.31,25.3,25.3,186760.0,24.5349,24.5349,24.5252,24.5252,186760.0
2019-01-16 14:10:00,25.3,25.3,25.28,25.29,8244.0,24.5252,24.5252,24.5058,24.5155,8244.0
2019-01-16 14:15:00,25.31,25.33,25.3,25.31,50468.0,24.5349,24.5543,24.5252,24.5349,50468.0
2019-01-16 14:20:00,25.32,25.33,25.31,25.32,30256.0,24.5446,24.5543,24.5349,24.5446,30256.0
2019-01-16 14:25:00,25.33,25.33,25.31,25.33,24400.0,24.5543,24.5543,24.5349,24.5543,24400.0
2019-01-16 14:30:00,25.33,25.38,25.32,25.38,78232.0,24.5543,24.6028,24.5446,24.6028,78232.0
2019-01-16 14:35:00,25.36,25.37,25.34,25.35,41200.0,24.5834,24.5931,24.564,24.5737,41200.0
2019-01-16 14:40:00,25.36,25.37,25.33,25.33,38032.0,24.5834,24.5931,24.5543,24.5543,38032.0
2019-01-16 14:45:00,25.34,25.34,25.33,25.33,13892.0,24.564,24.564,24.5543,24.5543,13892.0
2019-01-16 14:50:00,25.34,25.35,25.27,25.29,103600.0,24.564,24.5737,24.4961,24.5155,103600.0
2019-01-16 14:55:00,25.29,25.31,25.28,25.29,23008.0,24.5155,24.5349,24.5058,24.5155,23008.0
2019-01-16 15:00:00,25.29,25.34,25.28,25.34,47216.0,24.5155,24.564,24.5058,24.564,47216.0
2019-01-16 15:05:00,25.34,25.35,25.31,25.32,14504.0,24.564,24.5737,24.5349,24.5446,14504.0
2019-01-16 15:10:00,25.32,25.32,25.3,25.3,30788.0,24.5446,24.5446,24.5252,24.5252,30788.0
2019-01-16 15:15:00,25.29,25.33,25.29,25.33,19472.0,24.5155,24.5543,24.5155,24.5543,19472.0
2019-01-16 15:20:00,25.33,25.36,25.33,25.33,39952.0,24.5543,24.5834,24.5543,24.5543,39952.0
2019-01-16 15:25:00,25.34,25.34,25.32,25.33,18220.0,24.564,24.564,24.5446,24.5543,18220.0
2019-01-16 15:30:00,25.34,25.34,25.21,25.23,97572.0,24.564,24.564,24.438,24.4574,97572.0
2019-01-16 15:35:00,25.23,25.27,25.23,25.26,55400.0,24.4574,24.4961,24.4574,24.4864,55400.0
2019-01-16 15:40:00,25.27,25.27,25.23,25.25,34720.0,24.4961,24.4961,24.4574,24.4768,34720.0
2019-01-16 15:45:00,25.23,25.26,25.21,25.25,112080.0,24.4574,24.4864,24.438,24.4768,112080.0
2019-01-16 15:50:00,25.25,25.25,25.21,25.23,53420.0,24.4768,24.4768,24.438,24.4574,53420.0
2019-01-16 15:55:00,25.25,25.26,25.16,25.17,248820.0,24.4768,24.4864,24.3895,24.3992,248820.0
2019-01-17 09:30:00,24.99,25.09,24.98,25.09,444256.0,24.2247,24.3217,24.215,24.3217,444256.0
2019-01-17 09:35:00,25.08,25.13,25.08,25.1,112348.0,24.312,24.3604,24.312,24.3313,112348.0
2019-01-17 09:40:00,25.1,25.13,25.1,25.1,56800.0,24.3313,24.3604,24.3313,24.3313,56800.0
2019-01-17 09:45:00,25.12,25.15,25.1,25.13,41492.0,24.3507,24.3798,24.3313,24.3604,41492.0
2019-01-17 09:50:00,25.13,25.2,25.12,25.18,139536.0,24.3604,24.4283,24.3507,24.4089,139536.0
2019-01-17 09:55:00,25.18,25.22,25.18,25.2,88484.0,24.4089,24.4477,24.4089,24.4283,88484.0
2019-01-17 10:00:00,25.18,25.19,25.15,25.17,14400.0,24.4089,24.4186,24.3798,24.3992,14400.0
2019-01-17 10:05:00,25.15,25.16,25.13,25.13,50200.0,24.3798,24.3895,24.3604,24.3604,50200.0
2019-01-17 10:10:00,25.13,25.18,25.13,25.18,13940.0,24.3604,24.4089,24.3604,24.4089,13940.0
2019-01-17 10:15:00,25.18,25.24,25.11,25.11,53484.0,24.4089,24.4671,24.341,24.341,53484.0
2019-01-17 10:20:00,25.11,25.14,25.1,25.13,107864.0,24.341,24.3701,24.3313,24.3604,107864.0
2019-01-17 10:25:00,25.13,25.21,25.12,25.2,31368.0,24.3604,24.438,24.3507,24.4283,31368.0
2019-01-17 10:30:00,25.2,25.2,25.17,25.18,10720.0,24.4283,24.4283,24.3992,24.4089,10720.0
2019-01-17 10:35:00,25.22,25.22,25.14,25.14,91544.0,24.4477,24.4477,24.3701,24.3701,91544.0
2019-01-17 10:40:00,25.15,25.18,25.15,25.18,21980.0,24.3798,24.4089,24.3798,24.4089,21980.0
2019-01-17 10:45:00,25.16,25.17,25.15,25.17,21352.0,24.3895,24.3992,24.3798,24.3992,21352.0
2019-01-17 10:50:00,25.17,25.2,25.16,25.19,21976.0,24.3992,24.4283,24.3895,24.4186,21976.0
2019-01-17 10:55:00,25.19,25.21,25.19,25.2,2812.0,24.4186,24.438,24.4186,24.4283,2812.0
2019-01-17 11:00:00,25.22,25.25,25.22,25.23,54788.0,24.4477,24.4768,24.4477,24.4574,54788.0
2019-01-17 11:05:00,25.25,25.28,25.25,25.27,33500.0,24.4768,24.5058,24.4768,24.4961,33500.0
2019-01-17 11:10:00,25.27,25.28,25.25,25.25,38124.0,24.4961,24.5058,24.4768,24.4768,38124.0
2019-01-17 11:15:00,25.26,25.28,25.25,25.25,51256.0,24.4864,24.5058,24.4768,24.4768,51256.0
2019-01-17 11:20:00,25.25,25.27,25.25,25.25,124036.0,24.4768,24.4961,24.4768,24.4768,124036.0
2019-01-17 11:25:00,25.25,25.28,25.25,25.27,30072.0,24.4768,24.5058,24.4768,24.4961,30072.0
2019-01-17 11:30:00,25.26,25.29,25.26,25.29,67300.0,24.4864,24.5155,24.4864,24.5155,67300.0
2019-01-17 11:35:00,25.29,25.3,25.28,25.29,39240.0,24.5155,24.5252,24.5058,24.5155,39240.0
2019-01-17 11:40:00,25.29,25.29,25.28,25.29,85296.0,24.5155,24.5155,24.5058,24.5155,85296.0
2019-01-17 11:45:00,25.29,25.31,25.27,25.28,38600.0,24.5155,24.5349,24.4961,24.5058,38600.0
2019-01-17 11:50:00,25.27,25.27,25.25,25.25,16592.0,24.4961,24.4961,24.4768,24.4768,16592.0
2019-01-17 11:55:00,25.26,25.28,25.26,25.28,22080.0,24.4864,24.5058,24.4864,24.5058,22080.0
2019-01-17 12:00:00,25.27,25.31,25.27,25.31,7600.0,24.4961,24.5349,24.4961,24.5349,7600.0
2019-01-17 12:05:00,25.3,25.3,25.25,25.27,16600.0,24.5252,24.5252,24.4768,24.4961,16600.0
2019-01-17 12:10:00,25.27,25.31,25.27,25.29,6380.0,24.4961,24.5349,24.4961,24.5155,6380.0
2019-01-17 12:15:00,25.3,25.31,25.29,25.29,13624.0,24.5252,24.5349,24.5155,24.5155,13624.0
2019-01-17 12:20:00,25.29,25.29,25.27,25.28,4280.0,24.5155,24.5155,24.4961,24.5058,4280.0
2019-01-17 12:25:00,25.28,25.3,25.27,25.29,4164.0,24.5058,24.5252,24.4961,24.5155,4164.0
2019-01-17 12:30:00,25.3,25.31,25.29,25.31,11000.0,24.5252,24.5349,24.5155,24.5349,11000.0
2019-01-17 12:35:00,25.3,25.3,25.29,25.29,10160.0,24.5252,24.5252,24.5155,24.5155,10160.0
2019-01-17 12:40:00,25.3,25.31,25.29,25.29,8000.0,24.5252,24.5349,24.5155,24.5155,8000.0
2019-01-17 12:45:00,25.29,25.29,25.26,25.27,16868.0,24.5155,24.5155,24.4864,24.4961,16868.0
2019-01-17 12:50:00,25.27,25.27,25.25,25.25,8800.0,24.4961,24.4961,24.4768,24.4768,8800.0
2019-01-17 12:55:00,25.25,25.25,25.21,25.24,44936.0,24.4768,24.4768,24.438,24.4671,44936.0
2019-01-17 13:00:00,25.25,25.26,25.24,25.26,18400.0,24.4768,24.4864,24.4671,24.4864,18400.0
2019-01-17 13:05:00,25.27,25.29,25.27,25.29,4200.0,24.4961,24.5155,24.4961,24.5155,4200.0
2019-01-17 13:10:00,25.28,25.3,25.28,25.29,2800.0,24.5058,24.5252,24.5058,24.5155,2800.0
2019-01-17 13:15:00,25.3,25.31,25.3,25.31,37972.0,24.5252,24.5349,24.5252,24.5349,37972.0
2019-01-17 13:20:00,25.32,25.33,25.32,25.33,72696.0,24.5446,24.5543,24.5446,24.5543,72696.0
2019-01-17 13:25:00,25.34,25.36,25.33,25.34,44644.0,24.564,24.5834,24.5543,24.564,44644.0
2019-01-17 13:30:00,25.35,25.36,25.34,25.36,14600.0,24.5737,24.5834,24.564,24.5834,14600.0
2019-01-17 13:35:00,25.35,25.35,25.33,25.33,9972.0,24.5737,24.5737,24.5543,24.5543,9972.0
2019-01-17 13:40:00,25.35,25.35,25.31,25.32,34600.0,24.5737,24.5737,24.5349,24.5446,34600.0
2019-01-17 13:45:00,25.32,25.33,25.31,25.32,18904.0,24.5446,24.5543,24.5349,24.5446,18904.0
2019-01-17 13:50:00,25.32,25.32,25.29,25.31,24868.0,24.5446,24.5446,24.5155,24.5349,24868.0
2019-01-17 13:55:00,25.32,25.35,25.32,25.35,28768.0,24.5446,24.5737,24.5446,24.5737,28768.0
2019-01-17 14:00:00,25.34,25.35,25.34,25.34,4000.0,24.564,24.5737,24.564,24.564,4000.0
2019-01-17 14:05:00,25.35,25.35,25.33,25.34,8428.0,24.5737,24.5737,24.5543,24.564,8428.0
2019-01-17 14:10:00,25.34,25.35,25.32,25.33,16800.0,24.564,24.5737,24.5446,24.5543,16800.0
2019-01-17 14:15:00,25.34,25.34,25.32,25.33,2400.0,24.564,24.564,24.5446,24.5543,2400.0
2019-01-17 14:20:00,25.32,25.32,25.28,25.29,32600.0,24.5446,24.5446,24.5058,24.5155,32600.0
2019-01-17 14:25:00,25.29,25.31,25.28,25.3,84772.0,24.5155,24.5349,24.5058,24.5252,84772.0
2019-01-17 14:30:00,25.31,25.33,25.29,25.3,36192.0,24.5349,24.5543,24.5155,24.5252,36192.0
2019-01-17 14:35:00,25.31,25.44,25.29,25.41,211724.0,24.5349,24.6609,24.5155,24.6319,211724.0
2019-01-17 14:40:00,25.41,25.6,25.41,25.6,415164.0,24.6319,24.816,24.6319,24.816,415164.0
2019-01-17 14:45:00,25.6,25.75,25.6,25.71,373652.0,24.816,24.9614,24.816,24.9227,373652.0
2019-01-17 14:50:00,25.7,25.74,25.59,25.59,221212.0,24.913,24.9517,24.8063,24.8063,221212.0
2019-01-17 14:55:00,25.62,25.62,25.45,25.5,280428.0,24.8354,24.8354,24.6706,24.7191,280428.0
2019-01-17 15:00:00,25.5,25.5,25.38,25.4,141424.0,24.7191,24.7191,24.6028,24.6222,141424.0
2019-01-17 15:05:00,25.38,25.49,25.38,25.43,174384.0,24.6028,24.7094,24.6028,24.6512,174384.0
2019-01-17 15:10:00,25.45,25.46,25.41,25.44,83908.0,24.6706,24.6803,24.6319,24.6609,83908.0
2019-01-17 15:15:00,25.41,25.45,25.39,25.45,85396.0,24.6319,24.6706,24.6125,24.6706,85396.0
2019-01-17 15:20:00,25.45,25.49,25.45,25.47,36168.0,24.6706,24.7094,24.6706,24.69,36168.0
2019-01-17 15:25:00,25.47,25.5,25.41,25.5,139672.0,24.69,24.7191,24.6319,24.7191,139672.0
2019-01-17 15:30:00,25.5,25.57,25.5,25.56,56624.0,24.7191,24.787,24.7191,24.7773,56624.0
2019-01-17 15:35:00,25.57,25.57,25.53,25.53,42680.0,24.787,24.787,24.7482,24.7482,42680.0
2019-01-17 15:40:00,25.55,25.56,25.5,25.51,59688.0,24.7676,24.7773,24.7191,24.7288,59688.0
2019-01-17 15:45:00,25.52,25.55,25.49,25.5,127160.0,24.7385,24.7676,24.7094,24.7191,127160.0
2019-01-17 15:50:00,25.49,25.49,25.45,25.48,104440.0,24.7094,24.7094,24.6706,24.6997,104440.0
2019-01-17 15:55:00,25.49,25.56,25.49,25.56,207760.0,24.7094,24.7773,24.7094,24.7773,207760.0
2019-01-18 09:30:00,25.95,25.98,25.86,25.89,450296.0,25.1553,25.1844,25.0681,25.0972,450296.0
2019-01-18 09:35:00,25.9,25.93,25.86,25.86,144744.0,25.1068,25.1359,25.0681,25.0681,144744.0
2019-01-18 09:40:00,25.86,25.86,25.82,25.84,258192.0,25.0681,25.0681,25.0293,25.0487,258192.0
2019-01-18 09:45:00,25.85,25.92,25.85,25.88,148048.0,25.0584,25.1262,25.0584,25.0875,148048.0
2019-01-18 09:50:00,25.87,25.89,25.81,25.83,191168.0,25.0778,25.0972,25.0196,25.039,191168.0
2019-01-18 09:55:00,25.82,25.85,25.8,25.85,111072.0,25.0293,25.0584,25.0099,25.0584,111072.0
2019-01-18 10:00:00,25.85,25.87,25.78,25.84,96612.0,25.0584,25.0778,24.9905,25.0487,96612.0
2019-01-18 10:05:00,25.84,25.88,25.81,25.83,148636.0,25.0487,25.0875,25.0196,25.039,148636.0
2019-01-18 10:10:00,25.84,25.88,25.83,25.86,35132.0,25.0487,25.0875,25.039,25.0681,35132.0
2019-01-18 10:15:00,25.87,26.04,25.87,25.95,223052.0,25.0778,25.2426,25.0778,25.1553,223052.0
2019-01-18 10:20:00,25.97,25.98,25.93,25.95,275184.0,25.1747,25.1844,25.1359,25.1553,275184.0
2019-01-18 10:25:00,25.95,25.96,25.89,25.91,190168.0,25.1553,25.165,25.0972,25.1165,190168.0
2019-01-18 10:30:00,25.91,25.98,25.9,25.96,106752.0,25.1165,25.1844,25.1068,25.165,106752.0
2019-01-18 10:35:00,25.97,25.98,25.93,25.94,78268.0,25.1747,25.1844,25.1359,25.1456,78268.0
2019-01-18 10:40:00,25.94,26.07,25.93,26.04,144176.0,25.1456,25.2716,25.1359,25.2426,144176.0
2019-01-18 10:45:00,26.04,26.1,26.04,26.04,164208.0,25.2426,25.3007,25.2426,25.2426,164208.0
2019-01-18 10:50:00,26.04,26.1,26.03,26.1,103360.0,25.2426,25.3007,25.2329,25.3007,103360.0
2019-01-18 10:55:00,26.09,26.09,26.06,26.08,50128.0,25.291,25.291,25.2619,25.2813,50128.0
2019-01-18 11:00:00,26.08,26.16,26.06,26.15,104464.0,25.2813,25.3589,25.2619,25.3492,104464.0
2019-01-18 11:05:00,26.17,26.18,26.13,26.14,49512.0,25.3686,25.3783,25.3298,25.3395,49512.0
2019-01-18 11:10:00,26.15,26.15,26.11,26.11,62892.0,25.3492,25.3492,25.3104,25.3104,62892.0
2019-01-18 11:15:00,26.11,26.13,26.09,26.1,48200.0,25.3104,25.3298,25.291,25.3007,48200.0
2019-01-18 11:20:00,26.11,26.13,26.09,26.13,55924.0,25.3104,25.3298,25.291,25.3298,55924.0
2019-01-18 11:25:00,26.13,26.2,26.13,26.2,86092.0,25.3298,25.3977,25.3298,25.3977,86092.0
2019-01-18 11:30:00,26.19,26.21,26.15,26.17,57496.0,25.388,25.4074,25.3492,25.3686,57496.0
2019-01-18 11:35:00,26.17,26.2,26.16,26.19,86252.0,25.3686,25.3977,25.3589,25.388,86252.0
2019-01-18 11:40:00,26.2,26.2,26.18,26.2,31560.0,25.3977,25.3977,25.3783,25.3977,31560.0
2019-01-18 11:45:00,26.18,26.2,26.17,26.18,46400.0,25.3783,25.3977,25.3686,25.3783,46400.0
2019-01-18 11:50:00,26.18,26.19,26.16,26.18,37628.0,25.3783,25.388,25.3589,25.3783,37628.0
2019-01-18 11:55:00,26.18,26.24,26.18,26.24,22840.0,25.3783,25.4364,25.3783,25.4364,22840.0
2019-01-18 12:00:00,26.25,26.28,26.25,26.25,173376.0,25.4461,25.4752,25.4461,25.4461,173376.0
2019-01-18 12:05:00,26.25,26.25,26.19,26.19,134692.0,25.4461,25.4461,25.388,25.388,134692.0
2019-01-18 12:10:00,26.21,26.3,26.21,26.29,154964.0,25.4074,25.4946,25.4074,25.4849,154964.0
2019-01-18 12:15:00,26.3,26.33,26.25,26.27,231212.0,25.4946,25.5237,25.4461,25.4655,231212.0
2019-01-18 12:20:00,26.28,26.31,26.27,26.31,121088.0,25.4752,25.5043,25.4655,25.5043,121088.0
2019-01-18 12:25:00,26.31,26.33,26.3,26.3,42824.0,25.5043,25.5237,25.4946,25.4946,42824.0
2019-01-18 12:30:00,26.3,26.32,26.28,26.29,37412.0,25.4946,25.514,25.4752,25.4849,37412.0
2019-01-18 12:35:00,26.29,26.29,26.27,26.29,20640.0,25.4849,25.4849,25.4655,25.4849,20640.0
2019-01-18 12:40:00,26.3,26.33,26.29,26.31,39284.0,25.4946,25.5237,25.4849,25.5043,39284.0
2019-01-18 12:45:00,26.3,26.3,26.25,26.26,57492.0,25.4946,25.4946,25.4461,25.4558,57492.0
2019-01-18 12:50:00,26.26,26.29,26.23,26.25,47616.0,25.4558,25.4849,25.4267,25.4461,47616.0
2019-01-18 12:55:00,26.29,26.3,26.28,26.29,18800.0,25.4849,25.4946,25.4752,25.4849,18800.0
2019-01-18 13:00:00,26.3,26.3,26.27,26.29,75600.0,25.4946,25.4946,25.4655,25.4849,75600.0
2019-01-18 13:05:00,26.26,26.26,26.25,26.25,26728.0,25.4558,25.4558,25.4461,25.4461,26728.0
2019-01-18 13:10:00,26.25,26.25,26.23,26.25,43540.0,25.4461,25.4461,25.4267,25.4461,43540.0
2019-01-18 13:15:00,26.24,26.24,26.21,26.24,30484.0,25.4364,25.4364,25.4074,25.4364,30484.0
2019-01-18 13:20:00,26.23,26.27,26.23,26.25,32000.0,25.4267,25.4655,25.4267,25.4461,32000.0
2019-01-18 13:25:00,26.25,26.25,26.18,26.19,49832.0,25.4461,25.4461,25.3783,25.388,49832.0
2019-01-18 13:30:00,26.2,26.22,26.14,26.17,122464.0,25.3977,25.417,25.3395,25.3686,122464.0
2019-01-18 13:35:00,26.18,26.19,26.17,26.17,21468.0,25.3783,25.388,25.3686,25.3686,21468.0
2019-01-18 13:40:00,26.16,26.19,26.16,26.19,34608.0,25.3589,25.388,25.3589,25.388,34608.0
2019-01-18 13:45:00,26.18,26.21,26.16,26.21,14008.0,25.3783,25.4074,25.3589,25.4074,14008.0
2019-01-18 13:50:00,26.21,26.22,26.19,26.21,35436.0,25.4074,25.417,25.388,25.4074,35436.0
2019-01-18 13:55:00,26.21,26.24,26.21,26.24,83884.0,25.4074,25.4364,25.4074,25.4364,83884.0
2019-01-18 14:00:00,26.22,26.24,26.22,26.24,29372.0,25.417,25.4364,25.417,25.4364,29372.0
2019-01-18 14:05:00,26.23,26.25,26.2,26.24,26568.0,25.4267,25.4461,25.3977,25.4364,26568.0
2019-01-18 14:10:00,26.22,26.23,26.19,26.21,97884.0,25.417,25.4267,25.388,25.4074,97884.0
2019-01-18 14:15:00,26.19,26.22,26.16,26.17,140396.0,25.388,25.417,25.3589,25.3686,140396.0
2019-01-18 14:20:00,26.17,26.2,26.17,26.2,42824.0,25.3686,25.3977,25.3686,25.3977,42824.0
2019-01-18 14:25:00,26.17,26.17,26.12,26.15,133180.0,25.3686,25.3686,25.3201,25.3492,133180.0
2019-01-18 14:30:00,26.13,26.15,26.1,26.11,321256.0,25.3298,25.3492,25.3007,25.3104,321256.0
2019-01-18 14:35:00,26.1,26.12,26.08,26.1,180628.0,25.3007,25.3201,25.2813,25.3007,180628.0
2019-01-18 14:40:00,26.1,26.13,26.06,26.09,178160.0,25.3007,25.3298,25.2619,25.291,178160.0
2019-01-18 14:45:00,26.09,26.14,26.08,26.14,121584.0,25.291,25.3395,25.2813,25.3395,121584.0
2019-01-18 14:50:00,26.14,26.16,26.11,26.15,65316.0,25.3395,25.3589,25.3104,25.3492,65316.0
2019-01-18 14:55:00,26.16,26.18,26.14,26.16,63668.0,25.3589,25.3783,25.3395,25.3589,63668.0
2019-01-18 15:00:00,26.15,26.15,26.1,26.11,97880.0,25.3492,25.3492,25.3007,25.3104,97880.0
2019-01-18 15:05:00,26.12,26.14,26.11,26.11,16232.0,25.3201,25.3395,25.3104,25.3104,16232.0
2019-01-18 15:10:00,26.1,26.16,26.1,26.16,126104.0,25.3007,25.3589,25.3007,25.3589,126104.0
2019-01-18 15:15:00,26.17,26.18,26.16,26.18,16856.0,25.3686,25.3783,25.3589,25.3783,16856.0
2019-01-18 15:20:00,26.18,26.18,26.13,26.14,59036.0,25.3783,25.3783,25.3298,25.3395,59036.0
2019-01-18 15:25:00,26.13,26.16,26.12,26.15,24816.0,25.3298,25.3589,25.3201,25.3492,24816.0
2019-01-18 15:30:00,26.15,26.17,26.12,26.14,86348.0,25.3492,25.3686,25.3201,25.3395,86348.0
2019-01-18 15:35:00,26.14,26.19,26.14,26.18,25912.0,25.3395,25.388,25.3395,25.3783,25912.0
2019-01-18 15:40:00,26.19,26.2,26.17,26.2,137340.0,25.388,25.3977,25.3686,25.3977,137340.0
2019-01-18 15:45:00,26.2,26.23,26.14,26.14,160312.0,25.3977,25.4267,25.3395,25.3395,160312.0
2019-01-18 15:50:00,26.14,26.14,26.09,26.11,117428.0,25.3395,25.3395,25.291,25.3104,117428.0
2019-01-18 15:55:00,26.12,26.25,26.11,26.23,376228.0,25.3201,25.4461,25.3104,25.4267,376228.0
2019-01-22 09:30:00,25.91,25.94,25.85,25.87,422596.0,25.1165,25.1456,25.0584,25.0778,422596.0
2019-01-22 09:35:00,25.88,25.95,25.88,25.91,142196.0,25.0875,25.1553,25.0875,25.1165,142196.0
2019-01-22 09:40:00,25.9,25.91,25.83,25.9,257528.0,25.1068,25.1165,25.039,25.1068,257528.0
2019-01-22 09:45:00,25.87,25.88,25.79,25.8,214708.0,25.0778,25.0875,25.0002,25.0099,214708.0
2019-01-22 09:50:00,25.79,25.8,25.75,25.79,246448.0,25.0002,25.0099,24.9614,25.0002,246448.0
2019-01-22 09:55:00,25.79,25.85,25.79,25.83,112668.0,25.0002,25.0584,25.0002,25.039,112668.0
2019-01-22 10:00:00,25.82,25.82,25.76,25.77,157020.0,25.0293,25.0293,24.9711,24.9808,157020.0
2019-01-22 10:05:00,25.77,25.77,25.66,25.71,252124.0,24.9808,24.9808,24.8742,24.9227,252124.0
2019-01-22 10:10:00,25.71,25.74,25.68,25.68,82536.0,24.9227,24.9517,24.8936,24.8936,82536.0
2019-01-22 10:15:00,25.68,25.76,25.68,25.73,135540.0,24.8936,24.9711,24.8936,24.9421,135540.0
2019-01-22 10:20:00,25.73,25.8,25.73,25.77,123896.0,24.9421,25.0099,24.9421,24.9808,123896.0
2019-01-22 10:25:00,25.8,25.8,25.74,25.77,96852.0,25.0099,25.0099,24.9517,24.9808,96852.0
2019-01-22 10:30:00,25.75,25.81,25.75,25.81,40956.0,24.9614,25.0196,24.9614,25.0196,40956.0
2019-01-22 10:35:00,25.8,25.82,25.78,25.78,22624.0,25.0099,25.0293,24.9905,24.9905,22624.0
2019-01-22 10:40:00,25.75,25.79,25.72,25.74,128080.0,24.9614,25.0002,24.9324,24.9517,128080.0
2019-01-22 10:45:00,25.74,25.75,25.7,25.72,31096.0,24.9517,24.9614,24.913,24.9324,31096.0
2019-01-22 10:50:00,25.72,25.79,25.72,25.74,61468.0,24.9324,25.0002,24.9324,24.9517,61468.0
2019-01-22 10:55:00,25.75,25.78,25.71,25.71,34076.0,24.9614,24.9905,24.9227,24.9227,34076.0
2019-01-22 11:00:00,25.69,25.74,25.68,25.72,35172.0,24.9033,24.9517,24.8936,24.9324,35172.0
2019-01-22 11:05:00,25.72,25.73,25.69,25.72,75120.0,24.9324,24.9421,24.9033,24.9324,75120.0
2019-01-22 11:10:00,25.67,25.74,25.67,25.74,15648.0,24.8839,24.9517,24.8839,24.9517,15648.0
2019-01-22 11:15:00,25.74,25.75,25.72,25.72,50164.0,24.9517,24.9614,24.9324,24.9324,50164.0
2019-01-22 11:20:00,25.74,25.78,25.74,25.77,23776.0,24.9517,24.9905,24.9517,24.9808,23776.0
2019-01-22 11:25:00,25.77,25.78,25.73,25.73,25740.0,24.9808,24.9905,24.9421,24.9421,25740.0
2019-01-22 11:30:00,25.74,25.77,25.73,25.75,34556.0,24.9517,24.9808,24.9421,24.9614,34556.0
2019-01-22 11:35:00,25.75,25.77,25.72,25.72,57112.0,24.9614,24.9808,24.9324,24.9324,57112.0
2019-01-22 11:40:00,25.72,25.72,25.61,25.64,191876.0,24.9324,24.9324,24.8257,24.8548,191876.0
2019-01-22 11:45:00,25.63,25.66,25.61,25.64,64892.0,24.8451,24.8742,24.8257,24.8548,64892.0
2019-01-22 11:50:00,25.63,25.64,25.58,25.58,38576.0,24.8451,24.8548,24.7966,24.7966,38576.0
2019-01-22 11:55:00,25.57,25.58,25.52,25.52,230444.0,24.787,24.7966,24.7385,24.7385,230444.0
2019-01-22 12:00:00,25.53,25.55,25.48,25.54,365732.0,24.7482,24.7676,24.6997,24.7579,365732.0
2019-01-22 12:05:00,25.52,25.6,25.52,25.58,108800.0,24.7385,24.816,24.7385,24.7966,108800.0
2019-01-22 12:10:00,25.58,25.59,25.56,25.56,13060.0,24.7966,24.8063,24.7773,24.7773,13060.0
2019-01-22 12:15:00,25.55,25.59,25.55,25.56,30940.0,24.7676,24.8063,24.7676,24.7773,30940.0
2019-01-22 12:20:00,25.57,25.59,25.55,25.56,115072.0,24.787,24.8063,24.7676,24.7773,115072.0
2019-01-22 12:25:00,25.55,25.56,25.51,25.54,53496.0,24.7676,24.7773,24.7288,24.7579,53496.0
2019-01-22 12:30:00,25.53,25.54,25.51,25.52,99416.0,24.7482,24.7579,24.7288,24.7385,99416.0
2019-01-22 12:35:00,25.51,25.55,25.51,25.54,65152.0,24.7288,24.7676,24.7288,24.7579,65152.0
2019-01-22 12:40:00,25.52,25.57,25.52,25.56,43316.0,24.7385,24.787,24.7385,24.7773,43316.0
2019-01-22 12:45:00,25.56,25.58,25.55,25.58,37480.0,24.7773,24.7966,24.7676,24.7966,37480.0
2019-01-22 12:50:00,25.58,25.59,25.56,25.58,63880.0,24.7966,24.8063,24.7773,24.7966,63880.0
2019-01-22 12:55:00,25.57,25.57,25.54,25.54,87492.0,24.787,24.787,24.7579,24.7579,87492.0
2019-01-22 13:00:00,25.5,25.5,25.42,25.43,121424.0,24.7191,24.7191,24.6415,24.6512,121424.0
2019-01-22 13:05:00,25.43,25.44,25.4,25.4,117544.0,24.6512,24.6609,24.6222,24.6222,117544.0
2019-01-22 13:10:00,25.39,25.39,25.33,25.37,438592.0,24.6125,24.6125,24.5543,24.5931,438592.0
2019-01-22 13:15:00,25.36,25.38,25.3,25.31,83504.0,24.5834,24.6028,24.5252,24.5349,83504.0
2019-01-22 13:20:00,25.31,25.41,25.31,25.36,212152.0,24.5349,24.6319,24.5349,24.5834,212152.0
2019-01-22 13:25:00,25.37,25.42,25.37,25.42,130300.0,24.5931,24.6415,24.5931,24.6415,130300.0
2019-01-22 13:30:00,25.39,25.42,25.38,25.39,62944.0,24.6125,24.6415,24.6028,24.6125,62944.0
2019-01-22 13:35:00,25.41,25.45,25.41,25.44,63820.0,24.6319,24.6706,24.6319,24.6609,63820.0
2019-01-22 13:40:00,25.43,25.45,25.39,25.4,125812.0,24.6512,24.6706,24.6125,24.6222,125812.0
2019-01-22 13:45:00,25.39,25.45,25.39,25.45,48572.0,24.6125,24.6706,24.6125,24.6706,48572.0
2019-01-22 13:50:00,25.46,25.48,25.43,25.45,55524.0,24.6803,24.6997,24.6512,24.6706,55524.0
2019-01-22 13:55:00,25.45,25.48,25.45,25.46,36400.0,24.6706,24.6997,24.6706,24.6803,36400.0
2019-01-22 14:00:00,25.45,25.46,25.41,25.41,133280.0,24.6706,24.6803,24.6319,24.6319,133280.0
2019-01-22 14:05:00,25.41,25.45,25.39,25.39,244444.0,24.6319,24.6706,24.6125,24.6125,244444.0
2019-01-22 14:10:00,25.39,25.43,25.37,25.38,104084.0,24.6125,24.6512,24.5931,24.6028,104084.0
2019-01-22 14:15:00,25.39,25.44,25.39,25.4,47640.0,24.6125,24.6609,24.6125,24.6222,47640.0
2019-01-22 14:20:00,25.42,25.42,25.33,25.34,101176.0,24.6415,24.6415,24.5543,24.564,101176.0
2019-01-22 14:25:00,25.34,25.36,25.32,25.32,121148.0,24.564,24.5834,24.5446,24.5446,121148.0
2019-01-22 14:30:00,25.32,25.36,25.32,25.35,50940.0,24.5446,24.5834,24.5446,24.5737,50940.0
2019-01-22 14:35:00,25.36,25.36,25.28,25.29,175040.0,24.5834,24.5834,24.5058,24.5155,175040.0
2019-01-22 14:40:00,25.31,25.36,25.23,25.25,220904.0,24.5349,24.5834,24.4574,24.4768,220904.0
2019-01-22 14:45:00,25.25,25.28,25.22,25.23,89564.0,24.4768,24.5058,24.4477,24.4574,89564.0
2019-01-22 14:50:00,25.23,25.28,25.2,25.25,182240.0,24.4574,24.5058,24.4283,24.4768,182240.0
2019-01-22 14:55:00,25.25,25.31,25.25,25.29,119648.0,24.4768,24.5349,24.4768,24.5155,119648.0
2019-01-22 15:00:00,25.29,25.3,25.23,25.23,170428.0,24.5155,24.5252,24.4574,24.4574,170428.0
2019-01-22 15:05:00,25.23,25.25,25.18,25.2,165412.0,24.4574,24.4768,24.4089,24.4283,165412.0
2019-01-22 15:10:00,25.21,25.25,25.18,25.24,107952.0,24.438,24.4768,24.4089,24.4671,107952.0
2019-01-22 15:15:00,25.26,25.28,25.26,25.26,41964.0,24.4864,24.5058,24.4864,24.4864,41964.0
2019-01-22 15:20:00,25.27,25.36,25.27,25.35,177744.0,24.4961,24.5834,24.4961,24.5737,177744.0
2019-01-22 15:25:00,25.35,25.36,25.32,25.36,106548.0,24.5737,24.5834,24.5446,24.5834,106548.0
2019-01-22 15:30:00,25.36,25.36,25.26,25.26,159368.0,24.5834,24.5834,24.4864,24.4864,159368.0
2019-01-22 15:35:00,25.25,25.45,25.2,25.45,273960.0,24.4768,24.6706,24.4283,24.6706,273960.0
2019-01-22 15:40:00,25.43,25.5,25.36,25.36,339008.0,24.6512,24.7191,24.5834,24.5834,339008.0
2019-01-22 15:45:00,25.34,25.34,25.31,25.31,131240.0,24.564,24.564,24.5349,24.5349,131240.0
2019-01-22 15:50:00,25.31,25.34,25.26,25.28,192832.0,24.5349,24.564,24.4864,24.5058,192832.0
2019-01-22 15:55:00,25.28,25.53,25.26,25.53,662864.0,24.5058,24.7482,24.4864,24.7482,662864.0
2019-01-23 09:30:00,25.75,25.79,25.73,25.79,383016.0,24.9614,25.0002,24.9421,25.0002,383016.0
2019-01-23 09:35:00,25.79,25.84,25.77,25.79,160752.0,25.0002,25.0487,24.9808,25.0002,160752.0
2019-01-23 09:40:00,25.8,25.8,25.77,25.77,33120.0,25.0099,25.0099,24.9808,24.9808,33120.0
2019-01-23 09:45:00,25.77,25.87,25.77,25.86,100408.0,24.9808,25.0778,24.9808,25.0681,100408.0
2019-01-23 09:50:00,25.86,25.87,25.82,25.84,67124.0,25.0681,25.0778,25.0293,25.0487,67124.0
2019-01-23 09:55:00,25.85,25.86,25.83,25.84,55792.0,25.0584,25.0681,25.039,25.0487,55792.0
2019-01-23 10:00:00,25.86,25.89,25.8,25.88,136520.0,25.0681,25.0972,25.0099,25.0875,136520.0
2019-01-23 10:05:00,25.87,25.88,25.81,25.82,148456.0,25.0778,25.0875,25.0196,25.0293,148456.0
2019-01-23 10:10:00,25.84,25.84,25.79,25.8,44288.0,25.0487,25.0487,25.0002,25.0099,44288.0
2019-01-23 10:15:00,25.83,25.83,25.72,25.73,44508.0,25.039,25.039,24.9324,24.9421,44508.0
2019-01-23 10:20:00,25.72,25.75,25.69,25.7,111932.0,24.9324,24.9614,24.9033,24.913,111932.0
2019-01-23 10:25:00,25.71,25.71,25.64,25.65,92644.0,24.9227,24.9227,24.8548,24.8645,92644.0
2019-01-23 10:30:00,25.66,25.68,25.61,25.66,291556.0,24.8742,24.8936,24.8257,24.8742,291556.0
2019-01-23 10:35:00,25.66,25.68,25.63,25.63,83148.0,24.8742,24.8936,24.8451,24.8451,83148.0
2019-01-23 10:40:00,25.61,25.62,25.56,25.56,119420.0,24.8257,24.8354,24.7773,24.7773,119420.0
2019-01-23 10:45:00,25.56,25.58,25.54,25.55,52652.0,24.7773,24.7966,24.7579,24.7676,52652.0
2019-01-23 10:50:00,25.53,25.54,25.5,25.53,85188.0,24.7482,24.7579,24.7191,24.7482,85188.0
2019-01-23 10:55:00,25.53,25.53,25.49,25.52,160200.0,24.7482,24.7482,24.7094,24.7385,160200.0
2019-01-23 11:00:00,25.53,25.55,25.49,25.55,123348.0,24.7482,24.7676,24.7094,24.7676,123348.0
2019-01-23 11:05:00,25.55,25.57,25.53,25.53,85692.0,24.7676,24.787,24.7482,24.7482,85692.0
2019-01-23 11:10:00,25.55,25.6,25.55,25.56,102396.0,24.7676,24.816,24.7676,24.7773,102396.0
2019-01-23 11:15:00,25.56,25.56,25.45,25.46,262156.0,24.7773,24.7773,24.6706,24.6803,262156.0
2019-01-23 11:20:00,25.46,25.46,25.4,25.4,72764.0,24.6803,24.6803,24.6222,24.6222,72764.0
2019-01-23 11:25:00,25.41,25.44,25.36,25.44,205296.0,24.6319,24.6609,24.5834,24.6609,205296.0
2019-01-23 11:30:00,25.44,25.46,25.41,25.46,23568.0,24.6609,24.6803,24.6319,24.6803,23568.0
2019-01-23 11:35:00,25.46,25.46,25.41,25.44,20052.0,24.6803,24.6803,24.6319,24.6609,20052.0
2019-01-23 11:40:00,25.41,25.41,25.38,25.38,27400.0,24.6319,24.6319,24.6028,24.6028,27400.0
2019-01-23 11:45:00,25.37,25.38,25.27,25.27,81160.0,24.5931,24.6028,24.4961,24.4961,81160.0
2019-01-23 11:50:00,25.29,25.3,25.21,25.21,107612.0,24.5155,24.5252,24.438,24.438,107612.0
2019-01-23 11:55:00,25.22,25.24,25.16,25.19,247588.0,24.4477,24.4671,24.3895,24.4186,247588.0
2019-01-23 12:00:00,25.22,25.26,25.18,25.25,101484.0,24.4477,24.4864,24.4089,24.4768,101484.0
2019-01-23 12:05:00,25.23,25.26,25.11,25.15,173520.0,24.4574,24.4864,24.341,24.3798,173520.0
2019-01-23 12:10:00,25.15,25.2,25.14,25.17,108336.0,24.3798,24.4283,24.3701,24.3992,108336.0
2019-01-23 12:15:00,25.15,25.15,25.1,25.13,109080.0,24.3798,24.3798,24.3313,24.3604,109080.0
2019-01-23 12:20:00,25.15,25.22,25.14,25.22,114604.0,24.3798,24.4477,24.3701,24.4477,114604.0
2019-01-23 12:25:00,25.22,25.27,25.21,25.25,51780.0,24.4477,24.4961,24.438,24.4768,51780.0
2019-01-23 12:30:00,25.25,25.32,25.25,25.28,79528.0,24.4768,24.5446,24.4768,24.5058,79528.0
2019-01-23 12:35:00,25.28,25.28,25.24,25.25,12400.0,24.5058,24.5058,24.4671,24.4768,12400.0
2019-01-23 12:40:00,25.27,25.31,25.25,25.31,68220.0,24.4961,24.5349,24.4768,24.5349,68220.0
2019-01-23 12:45:00,25.33,25.36,25.32,25.36,86160.0,24.5543,24.5834,24.5446,24.5834,86160.0
2019-01-23 12:50:00,25.35,25.38,25.33,25.37,34552.0,24.5737,24.6028,24.5543,24.5931,34552.0
2019-01-23 12:55:00,25.34,25.4,25.32,25.4,34660.0,24.564,24.6222,24.5446,24.6222,34660.0
2019-01-23 13:00:00,25.37,25.37,25.3,25.31,51444.0,24.5931,24.5931,24.5252,24.5349,51444.0
2019-01-23 13:05:00,25.29,25.36,25.27,25.36,24920.0,24.5155,24.5834,24.4961,24.5834,24920.0
2019-01-23 13:10:00,25.36,25.37,25.33,25.34,17512.0,24.5834,24.5931,24.5543,24.564,17512.0
2019-01-23 13:15:00,25.34,25.43,25.34,25.4,62644.0,24.564,24.6512,24.564,24.6222,62644.0
2019-01-23 13:20:00,25.41,25.42,25.4,25.4,82688.0,24.6319,24.6415,24.6222,24.6222,82688.0
2019-01-23 13:25:00,25.41,25.41,25.36,25.36,30036.0,24.6319,24.6319,24.5834,24.5834,30036.0
2019-01-23 13:30:00,25.39,25.44,25.39,25.42,42796.0,24.6125,24.6609,24.6125,24.6415,42796.0
2019-01-23 13:35:00,25.44,25.45,25.43,25.43,5888.0,24.6609,24.6706,24.6512,24.6512,5888.0
2019-01-23 13:40:00,25.41,25.45,25.4,25.44,43984.0,24.6319,24.6706,24.6222,24.6609,43984.0
2019-01-23 13:45:00,25.46,25.47,25.43,25.45,52900.0,24.6803,24.69,24.6512,24.6706,52900.0
2019-01-23 13:50:00,25.44,25.45,25.41,25.44,51484.0,24.6609,24.6706,24.6319,24.6609,51484.0
2019-01-23 13:55:00,25.43,25.46,25.41,25.44,121836.0,24.6512,24.6803,24.6319,24.6609,121836.0
2019-01-23 14:00:00,25.45,25.54,25.44,25.53,58780.0,24.6706,24.7579,24.6609,24.7482,58780.0
2019-01-23 14:05:00,25.53,25.53,25.51,25.51,8800.0,24.7482,24.7482,24.7288,24.7288,8800.0
2019-01-23 14:10:00,25.51,25.51,25.51,25.51,0.0,24.7288,24.7288,24.7288,24.7288,0.0
2019-01-23 14:15:00,25.45,25.45,25.41,25.42,13364.0,24.6706,24.6706,24.6319,24.6415,13364.0
2019-01-23 14:20:00,25.44,25.5,25.44,25.49,19072.0,24.6609,24.7191,24.6609,24.7094,19072.0
2019-01-23 14:25:00,25.5,25.53,25.47,25.5,53508.0,24.7191,24.7482,24.69,24.7191,53508.0
2019-01-23 14:30:00,25.49,25.5,25.42,25.48,128724.0,24.7094,24.7191,24.6415,24.6997,128724.0
2019-01-23 14:35:00,25.49,25.5,25.43,25.44,44564.0,24.7094,24.7191,24.6512,24.6609,44564.0
2019-01-23 14:40:00,25.43,25.44,25.38,25.38,55424.0,24.6512,24.6609,24.6028,24.6028,55424.0
2019-01-23 14:45:00,25.37,25.38,25.34,25.38,111492.0,24.5931,24.6028,24.564,24.6028,111492.0
2019-01-23 14:50:00,25.38,25.43,25.38,25.41,35276.0,24.6028,24.6512,24.6028,24.6319,35276.0
2019-01-23 14:55:00,25.4,25.43,25.4,25.43,11480.0,24.6222,24.6512,24.6222,24.6512,11480.0
2019-01-23 15:00:00,25.42,25.48,25.41,25.46,30416.0,24.6415,24.6997,24.6319,24.6803,30416.0
2019-01-23 15:05:00,25.49,25.51,25.42,25.44,110184.0,24.7094,24.7288,24.6415,24.6609,110184.0
2019-01-23 15:10:00,25.43,25.5,25.42,25.46,19572.0,24.6512,24.7191,24.6415,24.6803,19572.0
2019-01-23 15:15:00,25.5,25.57,25.5,25.55,243228.0,24.7191,24.787,24.7191,24.7676,243228.0
2019-01-23 15:20:00,25.55,25.62,25.55,25.57,217976.0,24.7676,24.8354,24.7676,24.787,217976.0
2019-01-23 15:25:00,25.57,25.6,25.56,25.6,21544.0,24.787,24.816,24.7773,24.816,21544.0
2019-01-23 15:30:00,25.6,25.6,25.53,25.54,83692.0,24.816,24.816,24.7482,24.7579,83692.0
2019-01-23 15:35:00,25.53,25.57,25.53,25.54,36784.0,24.7482,24.787,24.7482,24.7579,36784.0
2019-01-23 15:40:00,25.56,25.59,25.55,25.57,25860.0,24.7773,24.8063,24.7676,24.787,25860.0
2019-01-23 15:45:00,25.57,25.6,25.54,25.58,266088.0,24.787,24.816,24.7579,24.7966,266088.0
2019-01-23 15:50:00,25.59,25.59,25.52,25.53,164276.0,24.8063,24.8063,24.7385,24.7482,164276.0
2019-01-23 15:55:00,25.55,25.62,25.55,25.6,161616.0,24.7676,24.8354,24.7676,24.816,161616.0
2019-01-24 09:30:00,25.59,25.59,25.53,25.56,516416.0,24.8063,24.8063,24.7482,24.7773,516416.0
2019-01-24 09:35:00,25.53,25.59,25.48,25.51,203416.0,24.7482,24.8063,24.6997,24.7288,203416.0
2019-01-24 09:40:00,25.5,25.52,25.44,25.51,66116.0,24.7191,24.7385,24.6609,24.7288,66116.0
2019-01-24 09:45:00,25.52,25.65,25.52,25.57,113236.0,24.7385,24.8645,24.7385,24.787,113236.0
2019-01-24 09:50:00,25.57,25.61,25.56,25.56,73752.0,24.787,24.8257,24.7773,24.7773,73752.0
2019-01-24 09:55:00,25.58,25.58,25.49,25.55,145748.0,24.7966,24.7966,24.7094,24.7676,145748.0
2019-01-24 10:00:00,25.53,25.55,25.49,25.55,87812.0,24.7482,24.7676,24.7094,24.7676,87812.0
2019-01-24 10:05:00,25.53,25.6,25.53,25.6,48784.0,24.7482,24.816,24.7482,24.816,48784.0
2019-01-24 10:10:00,25.6,25.67,25.59,25.67,30856.0,24.816,24.8839,24.8063,24.8839,30856.0
2019-01-24 10:15:00,25.68,25.73,25.68,25.7,46784.0,24.8936,24.9421,24.8936,24.913,46784.0
2019-01-24 10:20:00,25.7,25.71,25.67,25.67,90908.0,24.913,24.9227,24.8839,24.8839,90908.0
2019-01-24 10:25:00,25.7,25.77,25.68,25.76,26648.0,24.913,24.9808,24.8936,24.9711,26648.0
2019-01-24 10:30:00,25.76,25.77,25.72,25.72,29516.0,24.9711,24.9808,24.9324,24.9324,29516.0
2019-01-24 10:35:00,25.7,25.7,25.66,25.69,25876.0,24.913,24.913,24.8742,24.9033,25876.0
2019-01-24 10:40:00,25.7,25.7,25.67,25.67,8888.0,24.913,24.913,24.8839,24.8839,8888.0
2019-01-24 10:45:00,25.67,25.69,25.61,25.61,47632.0,24.8839,24.9033,24.8257,24.8257,47632.0
2019-01-24 10:50:00,25.61,25.63,25.57,25.58,49400.0,24.8257,24.8451,24.787,24.7966,49400.0
2019-01-24 10:55:00,25.6,25.63,25.6,25.62,4952.0,24.816,24.8451,24.816,24.8354,4952.0
2019-01-24 11:00:00,25.62,25.66,25.61,25.66,37676.0,24.8354,24.8742,24.8257,24.8742,37676.0
2019-01-24 11:05:00,25.65,25.65,25.63,25.63,146416.0,24.8645,24.8645,24.8451,24.8451,146416.0
2019-01-24 11:10:00,25.64,25.65,25.52,25.55,243244.0,24.8548,24.8645,24.7385,24.7676,243244.0
2019-01-24 11:15:00,25.53,25.59,25.51,25.53,144972.0,24.7482,24.8063,24.7288,24.7482,144972.0
2019-01-24 11:20:00,25.53,25.53,25.49,25.53,36296.0,24.7482,24.7482,24.7094,24.7482,36296.0
2019-01-24 11:25:00,25.55,25.59,25.54,25.57,25200.0,24.7676,24.8063,24.7579,24.787,25200.0
2019-01-24 11:30:00,25.56,25.58,25.52,25.57,119712.0,24.7773,24.7966,24.7385,24.787,119712.0
2019-01-24 11:35:00,25.58,25.66,25.58,25.65,55992.0,24.7966,24.8742,24.7966,24.8645,55992.0
2019-01-24 11:40:00,25.65,25.66,25.65,25.65,9512.0,24.8645,24.8742,24.8645,24.8645,9512.0
2019-01-24 11:45:00,25.65,25.72,25.65,25.69,62988.0,24.8645,24.9324,24.8645,24.9033,62988.0
2019-01-24 11:50:00,25.68,25.69,25.64,25.67,36976.0,24.8936,24.9033,24.8548,24.8839,36976.0
2019-01-24 11:55:00,25.68,25.7,25.67,25.7,9636.0,24.8936,24.913,24.8839,24.913,9636.0
2019-01-24 12:00:00,25.7,25.7,25.67,25.67,5140.0,24.913,24.913,24.8839,24.8839,5140.0
2019-01-24 12:05:00,25.65,25.66,25.63,25.66,21912.0,24.8645,24.8742,24.8451,24.8742,21912.0
2019-01-24 12:10:00,25.61,25.63,25.6,25.61,17584.0,24.8257,24.8451,24.816,24.8257,17584.0
2019-01-24 12:15:00,25.63,25.64,25.62,25.63,17968.0,24.8451,24.8548,24.8354,24.8451,17968.0
2019-01-24 12:20:00,25.63,25.63,25.59,25.6,8024.0,24.8451,24.8451,24.8063,24.816,8024.0
2019-01-24 12:25:00,25.6,25.62,25.59,25.59,3848.0,24.816,24.8354,24.8063,24.8063,3848.0
2019-01-24 12:30:00,25.59,25.6,25.58,25.6,6672.0,24.8063,24.816,24.7966,24.816,6672.0
2019-01-24 12:35:00,25.58,25.59,25.53,25.56,36288.0,24.7966,24.8063,24.7482,24.7773,36288.0
2019-01-24 12:40:00,25.56,25.56,25.54,25.55,33616.0,24.7773,24.7773,24.7579,24.7676,33616.0
2019-01-24 12:45:00,25.55,25.56,25.54,25.54,21000.0,24.7676,24.7773,24.7579,24.7579,21000.0
2019-01-24 12:50:00,25.53,25.53,25.47,25.5,103996.0,24.7482,24.7482,24.69,24.7191,103996.0
2019-01-24 12:55:00,25.5,25.51,25.5,25.51,12256.0,24.7191,24.7288,24.7191,24.7288,12256.0
2019-01-24 13:00:00,25.51,25.53,25.45,25.47,75960.0,24.7288,24.7482,24.6706,24.69,75960.0
2019-01-24 13:05:00,25.48,25.49,25.45,25.48,19276.0,24.6997,24.7094,24.6706,24.6997,19276.0
2019-01-24 13:10:00,25.46,25.46,25.37,25.42,169740.0,24.6803,24.6803,24.5931,24.6415,169740.0
2019-01-24 13:15:00,25.41,25.41,25.36,25.4,40688.0,24.6319,24.6319,24.5834,24.6222,40688.0
2019-01-24 13:20:00,25.43,25.44,25.41,25.41,131208.0,24.6512,24.6609,24.6319,24.6319,131208.0
2019-01-24 13:25:00,25.4,25.43,25.39,25.42,40600.0,24.6222,24.6512,24.6125,24.6415,40600.0
2019-01-24 13:30:00,25.43,25.48,25.42,25.47,28700.0,24.6512,24.6997,24.6415,24.69,28700.0
2019-01-24 13:35:00,25.47,25.48,25.46,25.47,52936.0,24.69,24.6997,24.6803,24.69,52936.0
2019-01-24 13:40:00,25.48,25.48,25.39,25.39,163536.0,24.6997,24.6997,24.6125,24.6125,163536.0
2019-01-24 13:45:00,25.4,25.45,25.39,25.44,126736.0,24.6222,24.6706,24.6125,24.6609,126736.0
2019-01-24 13:50:00,25.47,25.49,25.45,25.49,25376.0,24.69,24.7094,24.6706,24.7094,25376.0
2019-01-24 13:55:00,25.48,25.5,25.47,25.49,38416.0,24.6997,24.7191,24.69,24.7094,38416.0
2019-01-24 14:00:00,25.49,25.49,25.46,25.48,28852.0,24.7094,24.7094,24.6803,24.6997,28852.0
2019-01-24 14:05:00,25.51,25.54,25.5,25.51,33956.0,24.7288,24.7579,24.7191,24.7288,33956.0
2019-01-24 14:10:00,25.5,25.52,25.5,25.5,11040.0,24.7191,24.7385,24.7191,24.7191,11040.0
2019-01-24 14:15:00,25.5,25.53,25.49,25.49,13200.0,24.7191,24.7482,24.7094,24.7094,13200.0
2019-01-24 14:20:00,25.5,25.54,25.49,25.49,59924.0,24.7191,24.7579,24.7094,24.7094,59924.0
2019-01-24 14:25:00,25.5,25.51,25.5,25.51,4048.0,24.7191,24.7288,24.7191,24.7288,4048.0
2019-01-24 14:30:00,25.49,25.53,25.49,25.53,12860.0,24.7094,24.7482,24.7094,24.7482,12860.0
2019-01-24 14:35:00,25.54,25.59,25.54,25.59,41180.0,24.7579,24.8063,24.7579,24.8063,41180.0
2019-01-24 14:40:00,25.58,25.58,25.56,25.56,33080.0,24.7966,24.7966,24.7773,24.7773,33080.0
2019-01-24 14:45:00,25.56,25.58,25.54,25.54,19504.0,24.7773,24.7966,24.7579,24.7579,19504.0
2019-01-24 14:50:00,25.55,25.56,25.55,25.56,19160.0,24.7676,24.7773,24.7676,24.7773,19160.0
2019-01-24 14:55:00,25.58,25.58,25.55,25.56,597852.0,24.7966,24.7966,24.7676,24.7773,597852.0
2019-01-24 15:00:00,25.56,25.59,25.55,25.58,22480.0,24.7773,24.8063,24.7676,24.7966,22480.0
2019-01-24 15:05:00,25.6,25.62,25.6,25.61,41124.0,24.816,24.8354,24.816,24.8257,41124.0
2019-01-24 15:10:00,25.61,25.66,25.59,25.65,126100.0,24.8257,24.8742,24.8063,24.8645,126100.0
2019-01-24 15:15:00,25.65,25.67,25.63,25.63,156304.0,24.8645,24.8839,24.8451,24.8451,156304.0
2019-01-24 15:20:00,25.62,25.63,25.62,25.63,46664.0,24.8354,24.8451,24.8354,24.8451,46664.0
2019-01-24 15:25:00,25.63,25.65,25.63,25.63,26576.0,24.8451,24.8645,24.8451,24.8451,26576.0
2019-01-24 15:30:00,25.63,25.63,25.58,25.6,138684.0,24.8451,24.8451,24.7966,24.816,138684.0
2019-01-24 15:35:00,25.61,25.62,25.59,25.59,36824.0,24.8257,24.8354,24.8063,24.8063,36824.0
2019-01-24 15:40:00,25.59,25.6,25.58,25.58,46440.0,24.8063,24.816,24.7966,24.7966,46440.0
2019-01-24 15:45:00,25.59,25.62,25.59,25.6,34492.0,24.8063,24.8354,24.8063,24.816,34492.0
2019-01-24 15:50:00,25.61,25.65,25.61,25.64,100560.0,24.8257,24.8645,24.8257,24.8548,100560.0
2019-01-24 15:55:00,25.64,25.68,25.64,25.66,233268.0,24.8548,24.8936,24.8548,24.8742,233268.0
2019-01-25 09:30:00,26.04,26.05,25.97,25.98,294492.0,25.2426,25.2523,25.1747,25.1844,294492.0
2019-01-25 09:35:00,25.98,26.0,25.96,25.97,78540.0,25.1844,25.2038,25.165,25.1747,78540.0
2019-01-25 09:40:00,25.98,26.02,25.95,25.98,131244.0,25.1844,25.2232,25.1553,25.1844,131244.0
2019-01-25 09:45:00,26.0,26.04,25.97,26.02,60972.0,25.2038,25.2426,25.1747,25.2232,60972.0
2019-01-25 09:50:00,26.05,26.09,26.03,26.04,165312.0,25.2523,25.291,25.2329,25.2426,165312.0
2019-01-25 09:55:00,26.02,26.06,26.0,26.06,83048.0,25.2232,25.2619,25.2038,25.2619,83048.0
2019-01-25 10:00:00,26.07,26.11,26.06,26.1,101748.0,25.2716,25.3104,25.2619,25.3007,101748.0
2019-01-25 10:05:00,26.1,26.14,26.09,26.13,47740.0,25.3007,25.3395,25.291,25.3298,47740.0
2019-01-25 10:10:00,26.13,26.17,26.11,26.17,106864.0,25.3298,25.3686,25.3104,25.3686,106864.0
2019-01-25 10:15:00,26.17,26.17,26.14,26.14,72120.0,25.3686,25.3686,25.3395,25.3395,72120.0
2019-01-25 10:20:00,26.13,26.14,26.1,26.11,75880.0,25.3298,25.3395,25.3007,25.3104,75880.0
2019-01-25 10:25:00,26.13,26.16,26.13,26.15,35120.0,25.3298,25.3589,25.3298,25.3492,35120.0
2019-01-25 10:30:00,26.15,26.19,26.07,26.14,130124.0,25.3492,25.388,25.2716,25.3395,130124.0
2019-01-25 10:35:00,26.14,26.22,26.13,26.21,95056.0,25.3395,25.417,25.3298,25.4074,95056.0
2019-01-25 10:40:00,26.2,26.23,26.18,26.23,59004.0,25.3977,25.4267,25.3783,25.4267,59004.0
2019-01-25 10:45:00,26.24,26.24,26.2,26.22,18836.0,25.4364,25.4364,25.3977,25.417,18836.0
2019-01-25 10:50:00,26.2,26.2,26.18,26.19,14648.0,25.3977,25.3977,25.3783,25.388,14648.0
2019-01-25 10:55:00,26.19,26.21,26.18,26.2,93756.0,25.388,25.4074,25.3783,25.3977,93756.0
2019-01-25 11:00:00,26.21,26.23,26.16,26.18,105012.0,25.4074,25.4267,25.3589,25.3783,105012.0
2019-01-25 11:05:00,26.18,26.2,26.18,26.2,17364.0,25.3783,25.3977,25.3783,25.3977,17364.0
2019-01-25 11:10:00,26.2,26.2,26.16,26.16,11864.0,25.3977,25.3977,25.3589,25.3589,11864.0
2019-01-25 11:15:00,26.15,26.16,26.13,26.15,56144.0,25.3492,25.3589,25.3298,25.3492,56144.0
2019-01-25 11:20:00,26.15,26.15,26.09,26.11,49748.0,25.3492,25.3492,25.291,25.3104,49748.0
2019-01-25 11:25:00,26.11,26.12,26.09,26.11,25380.0,25.3104,25.3201,25.291,25.3104,25380.0
2019-01-25 11:30:00,26.11,26.14,26.11,26.13,85928.0,25.3104,25.3395,25.3104,25.3298,85928.0
2019-01-25 11:35:00,26.13,26.14,26.13,26.14,6444.0,25.3298,25.3395,25.3298,25.3395,6444.0
2019-01-25 11:40:00,26.15,26.18,26.15,26.18,18400.0,25.3492,25.3783,25.3492,25.3783,18400.0
2019-01-25 11:45:00,26.18,26.18,26.16,26.17,16000.0,25.3783,25.3783,25.3589,25.3686,16000.0
2019-01-25 11:50:00,26.17,26.18,26.17,26.18,22460.0,25.3686,25.3783,25.3686,25.3783,22460.0
2019-01-25 11:55:00,26.18,26.18,26.17,26.18,10996.0,25.3783,25.3783,25.3686,25.3783,10996.0
2019-01-25 12:00:00,26.17,26.17,26.14,26.15,21716.0,25.3686,25.3686,25.3395,25.3492,21716.0
2019-01-25 12:05:00,26.16,26.18,26.15,26.16,29200.0,25.3589,25.3783,25.3492,25.3589,29200.0
2019-01-25 12:10:00,26.16,26.16,26.13,26.13,3408.0,25.3589,25.3589,25.3298,25.3298,3408.0
2019-01-25 12:15:00,26.15,26.16,26.14,26.15,7040.0,25.3492,25.3589,25.3395,25.3492,7040.0
2019-01-25 12:20:00,26.14,26.17,26.14,26.17,15924.0,25.3395,25.3686,25.3395,25.3686,15924.0
2019-01-25 12:25:00,26.18,26.25,26.18,26.24,42368.0,25.3783,25.4461,25.3783,25.4364,42368.0
2019-01-25 12:30:00,26.24,26.24,26.19,26.21,41112.0,25.4364,25.4364,25.388,25.4074,41112.0
2019-01-25 12:35:00,26.2,26.24,26.2,26.24,5200.0,25.3977,25.4364,25.3977,25.4364,5200.0
2019-01-25 12:40:00,26.24,26.24,26.16,26.16,23856.0,25.4364,25.4364,25.3589,25.3589,23856.0
2019-01-25 12:45:00,26.17,26.17,26.06,26.1,104700.0,25.3686,25.3686,25.2619,25.3007,104700.0
2019-01-25 12:50:00,26.1,26.11,26.03,26.07,104836.0,25.3007,25.3104,25.2329,25.2716,104836.0
2019-01-25 12:55:00,26.06,26.12,26.06,26.12,30144.0,25.2619,25.3201,25.2619,25.3201,30144.0
2019-01-25 13:00:00,26.13,26.14,26.12,26.13,29052.0,25.3298,25.3395,25.3201,25.3298,29052.0
2019-01-25 13:05:00,26.11,26.14,26.1,26.14,16320.0,25.3104,25.3395,25.3007,25.3395,16320.0
2019-01-25 13:10:00,26.11,26.11,26.08,26.11,23368.0,25.3104,25.3104,25.2813,25.3104,23368.0
2019-01-25 13:15:00,26.11,26.14,26.11,26.11,14508.0,25.3104,25.3395,25.3104,25.3104,14508.0
2019-01-25 13:20:00,26.12,26.17,26.11,26.15,21604.0,25.3201,25.3686,25.3104,25.3492,21604.0
2019-01-25 13:25:00,26.16,26.17,26.14,26.16,16056.0,25.3589,25.3686,25.3395,25.3589,16056.0
2019-01-25 13:30:00,26.16,26.16,26.14,26.15,52384.0,25.3589,25.3589,25.3395,25.3492,52384.0
2019-01-25 13:35:00,26.16,26.17,26.11,26.14,66952.0,25.3589,25.3686,25.3104,25.3395,66952.0
2019-01-25 13:40:00,26.14,26.17,26.14,26.17,2424.0,25.3395,25.3686,25.3395,25.3686,2424.0
2019-01-25 13:45:00,26.16,26.17,26.16,26.17,2200.0,25.3589,25.3686,25.3589,25.3686,2200.0
2019-01-25 13:50:00,26.17,26.18,26.15,26.15,51060.0,25.3686,25.3783,25.3492,25.3492,51060.0
2019-01-25 13:55:00,26.16,26.17,26.15,26.16,21736.0,25.3589,25.3686,25.3492,25.3589,21736.0
2019-01-25 14:00:00,26.16,26.16,26.13,26.16,208500.0,25.3589,25.3589,25.3298,25.3589,208500.0
2019-01-25 14:05:00,26.16,26.18,26.16,26.17,46256.0,25.3589,25.3783,25.3589,25.3686,46256.0
2019-01-25 14:10:00,26.17,26.17,26.14,26.17,33980.0,25.3686,25.3686,25.3395,25.3686,33980.0
2019-01-25 14:15:00,26.16,26.19,26.12,26.15,31576.0,25.3589,25.388,25.3201,25.3492,31576.0
2019-01-25 14:20:00,26.15,26.15,26.08,26.1,23712.0,25.3492,25.3492,25.2813,25.3007,23712.0
2019-01-25 14:25:00,26.11,26.11,26.03,26.06,126768.0,25.3104,25.3104,25.2329,25.2619,126768.0
2019-01-25 14:30:00,26.05,26.07,26.04,26.05,42436.0,25.2523,25.2716,25.2426,25.2523,42436.0
2019-01-25 14:35:00,26.05,26.09,26.03,26.09,48176.0,25.2523,25.291,25.2329,25.291,48176.0
2019-01-25 14:40:00,26.09,26.13,26.08,26.11,22568.0,25.291,25.3298,25.2813,25.3104,22568.0
2019-01-25 14:45:00,26.11,26.13,26.1,26.1,54220.0,25.3104,25.3298,25.3007,25.3007,54220.0
2019-01-25 14:50:00,26.1,26.13,26.07,26.12,37300.0,25.3007,25.3298,25.2716,25.3201,37300.0
2019-01-25 14:55:00,26.12,26.15,26.09,26.12,96080.0,25.3201,25.3492,25.291,25.3201,96080.0
2019-01-25 15:00:00,26.13,26.13,26.09,26.11,38748.0,25.3298,25.3298,25.291,25.3104,38748.0
2019-01-25 15:05:00,26.11,26.12,26.09,26.09,10992.0,25.3104,25.3201,25.291,25.291,10992.0
2019-01-25 15:10:00,26.1,26.11,26.09,26.1,15984.0,25.3007,25.3104,25.291,25.3007,15984.0
2019-01-25 15:15:00,26.11,26.14,26.1,26.13,13392.0,25.3104,25.3395,25.3007,25.3298,13392.0
2019-01-25 15:20:00,26.12,26.13,26.09,26.1,13952.0,25.3201,25.3298,25.291,25.3007,13952.0
2019-01-25 15:25:00,26.1,26.11,26.04,26.05,56932.0,25.3007,25.3104,25.2426,25.2523,56932.0
2019-01-25 15:30:00,26.04,26.04,25.99,26.01,256304.0,25.2426,25.2426,25.1941,25.2135,256304.0
2019-01-25 15:35:00,26.0,26.06,25.98,26.06,134640.0,25.2038,25.2619,25.1844,25.2619,134640.0
2019-01-25 15:40:00,26.06,26.1,26.04,26.08,174676.0,25.2619,25.3007,25.2426,25.2813,174676.0
2019-01-25 15:45:00,26.09,26.11,26.06,26.09,147256.0,25.291,25.3104,25.2619,25.291,147256.0
2019-01-25 15:50:00,26.08,26.08,26.03,26.03,62264.0,25.2813,25.2813,25.2329,25.2329,62264.0
2019-01-25 15:55:00,26.05,26.09,26.03,26.08,563416.0,25.2523,25.291,25.2329,25.2813,563416.0
2019-01-28 09:30:00,25.61,25.61,25.5,25.54,225240.0,24.8257,24.8257,24.7191,24.7579,225240.0
2019-01-28 09:35:00,25.54,25.57,25.48,25.49,149468.0,24.7579,24.787,24.6997,24.7094,149468.0
2019-01-28 09:40:00,25.48,25.53,25.46,25.53,77712.0,24.6997,24.7482,24.6803,24.7482,77712.0
2019-01-28 09:45:00,25.52,25.55,25.5,25.5,154924.0,24.7385,24.7676,24.7191,24.7191,154924.0
2019-01-28 09:50:00,25.45,25.5,25.41,25.42,80704.0,24.6706,24.7191,24.6319,24.6415,80704.0
2019-01-28 09:55:00,25.42,25.49,25.4,25.47,197344.0,24.6415,24.7094,24.6222,24.69,197344.0
2019-01-28 10:00:00,25.47,25.47,25.38,25.41,120568.0,24.69,24.69,24.6028,24.6319,120568.0
2019-01-28 10:05:00,25.4,25.51,25.4,25.51,184024.0,24.6222,24.7288,24.6222,24.7288,184024.0
2019-01-28 10:10:00,25.49,25.49,25.42,25.43,64720.0,24.7094,24.7094,24.6415,24.6512,64720.0
2019-01-28 10:15:00,25.42,25.52,25.42,25.52,67748.0,24.6415,24.7385,24.6415,24.7385,67748.0
2019-01-28 10:20:00,25.5,25.58,25.5,25.55,92240.0,24.7191,24.7966,24.7191,24.7676,92240.0
2019-01-28 10:25:00,25.55,25.59,25.53,25.58,33700.0,24.7676,24.8063,24.7482,24.7966,33700.0
2019-01-28 10:30:00,25.56,25.59,25.56,25.56,233768.0,24.7773,24.8063,24.7773,24.7773,233768.0
2019-01-28 10:35:00,25.58,25.58,25.52,25.52,49040.0,24.7966,24.7966,24.7385,24.7385,49040.0
2019-01-28 10:40:00,25.52,25.62,25.52,25.61,154872.0,24.7385,24.8354,24.7385,24.8257,154872.0
2019-01-28 10:45:00,25.58,25.61,25.52,25.52,46976.0,24.7966,24.8257,24.7385,24.7385,46976.0
2019-01-28 10:50:00,25.52,25.56,25.49,25.55,61872.0,24.7385,24.7773,24.7094,24.7676,61872.0
2019-01-28 10:55:00,25.55,25.55,25.49,25.5,63348.0,24.7676,24.7676,24.7094,24.7191,63348.0
2019-01-28 11:00:00,25.46,25.49,25.41,25.41,32800.0,24.6803,24.7094,24.6319,24.6319,32800.0
2019-01-28 11:05:00,25.41,25.49,25.41,25.49,243092.0,24.6319,24.7094,24.6319,24.7094,243092.0
2019-01-28 11:10:00,25.48,25.56,25.46,25.56,34388.0,24.6997,24.7773,24.6803,24.7773,34388.0
2019-01-28 11:15:00,25.54,25.55,25.49,25.49,22880.0,24.7579,24.7676,24.7094,24.7094,22880.0
2019-01-28 11:20:00,25.53,25.55,25.49,25.53,55768.0,24.7482,24.7676,24.7094,24.7482,55768.0
2019-01-28 11:25:00,25.53,25.56,25.52,25.52,7824.0,24.7482,24.7773,24.7385,24.7385,7824.0
2019-01-28 11:30:00,25.54,25.56,25.5,25.5,31004.0,24.7579,24.7773,24.7191,24.7191,31004.0
2019-01-28 11:35:00,25.5,25.52,25.46,25.48,21732.0,24.7191,24.7385,24.6803,24.6997,21732.0
2019-01-28 11:40:00,25.46,25.46,25.42,25.42,32200.0,24.6803,24.6803,24.6415,24.6415,32200.0
2019-01-28 11:45:00,25.42,25.45,25.34,25.38,227248.0,24.6415,24.6706,24.564,24.6028,227248.0
2019-01-28 11:50:00,25.4,25.4,25.35,25.35,72000.0,24.6222,24.6222,24.5737,24.5737,72000.0
2019-01-28 11:55:00,25.35,25.39,25.34,25.35,50996.0,24.5737,24.6125,24.564,24.5737,50996.0
2019-01-28 12:00:00,25.33,25.36,25.3,25.35,59924.0,24.5543,24.5834,24.5252,24.5737,59924.0
2019-01-28 12:05:00,25.35,25.38,25.33,25.38,39568.0,24.5737,24.6028,24.5543,24.6028,39568.0
2019-01-28 12:10:00,25.4,25.4,25.37,25.37,46000.0,24.6222,24.6222,24.5931,24.5931,46000.0
2019-01-28 12:15:00,25.4,25.42,25.4,25.41,6000.0,24.6222,24.6415,24.6222,24.6319,6000.0
2019-01-28 12:20:00,25.41,25.45,25.41,25.44,12776.0,24.6319,24.6706,24.6319,24.6609,12776.0
2019-01-28 12:25:00,25.45,25.47,25.44,25.47,83632.0,24.6706,24.69,24.6609,24.69,83632.0
2019-01-28 12:30:00,25.47,25.47,25.45,25.46,14468.0,24.69,24.69,24.6706,24.6803,14468.0
2019-01-28 12:35:00,25.45,25.46,25.43,25.46,15200.0,24.6706,24.6803,24.6512,24.6803,15200.0
2019-01-28 12:40:00,25.47,25.5,25.47,25.47,10200.0,24.69,24.7191,24.69,24.69,10200.0
2019-01-28 12:45:00,25.46,25.48,25.46,25.48,6144.0,24.6803,24.6997,24.6803,24.6997,6144.0
2019-01-28 12:50:00,25.5,25.5,25.46,25.48,7264.0,24.7191,24.7191,24.6803,24.6997,7264.0
2019-01-28 12:55:00,25.46,25.46,25.41,25.43,28864.0,24.6803,24.6803,24.6319,24.6512,28864.0
2019-01-28 13:00:00,25.41,25.43,25.4,25.4,13156.0,24.6319,24.6512,24.6222,24.6222,13156.0
2019-01-28 13:05:00,25.41,25.46,25.4,25.46,30292.0,24.6319,24.6803,24.6222,24.6803,30292.0
2019-01-28 13:10:00,25.47,25.5,25.47,25.49,16972.0,24.69,24.7191,24.69,24.7094,16972.0
2019-01-28 13:15:00,25.49,25.49,25.47,25.47,10000.0,24.7094,24.7094,24.69,24.69,10000.0
2019-01-28 13:20:00,25.5,25.56,25.49,25.53,53448.0,24.7191,24.7773,24.7094,24.7482,53448.0
2019-01-28 13:25:00,25.53,25.54,25.5,25.51,15288.0,24.7482,24.7579,24.7191,24.7288,15288.0
2019-01-28 13:30:00,25.52,25.57,25.52,25.57,16976.0,24.7385,24.787,24.7385,24.787,16976.0
2019-01-28 13:35:00,25.59,25.59,25.55,25.56,41088.0,24.8063,24.8063,24.7676,24.7773,41088.0
2019-01-28 13:40:00,25.56,25.57,25.55,25.57,33200.0,24.7773,24.787,24.7676,24.787,33200.0
2019-01-28 13:45:00,25.57,25.59,25.57,25.58,20848.0,24.787,24.8063,24.787,24.7966,20848.0
2019-01-28 13:50:00,25.6,25.63,25.57,25.58,51296.0,24.816,24.8451,24.787,24.7966,51296.0
2019-01-28 13:55:00,25.58,25.59,25.58,25.59,12800.0,24.7966,24.8063,24.7966,24.8063,12800.0
2019-01-28 14:00:00,25.59,25.61,25.54,25.54,17960.0,24.8063,24.8257,24.7579,24.7579,17960.0
2019-01-28 14:05:00,25.54,25.55,25.54,25.55,65028.0,24.7579,24.7676,24.7579,24.7676,65028.0
2019-01-28 14:10:00,25.55,25.56,25.54,25.54,4200.0,24.7676,24.7773,24.7579,24.7579,4200.0
2019-01-28 14:15:00,25.54,25.54,25.54,25.54,1600.0,24.7579,24.7579,24.7579,24.7579,1600.0
2019-01-28 14:20:00,25.54,25.55,25.5,25.5,19600.0,24.7579,24.7676,24.7191,24.7191,19600.0
2019-01-28 14:25:00,25.5,25.52,25.49,25.51,63880.0,24.7191,24.7385,24.7094,24.7288,63880.0
2019-01-28 14:30:00,25.53,25.56,25.53,25.56,14680.0,24.7482,24.7773,24.7482,24.7773,14680.0
2019-01-28 14:35:00,25.56,25.56,25.53,25.53,7200.0,24.7773,24.7773,24.7482,24.7482,7200.0
2019-01-28 14:40:00,25.56,25.57,25.53,25.56,10640.0,24.7773,24.787,24.7482,24.7773,10640.0
2019-01-28 14:45:00,25.57,25.62,25.57,25.62,31132.0,24.787,24.8354,24.787,24.8354,31132.0
2019-01-28 14:50:00,25.63,25.68,25.63,25.63,164060.0,24.8451,24.8936,24.8451,24.8451,164060.0
2019-01-28 14:55:00,25.66,25.66,25.64,25.64,19728.0,24.8742,24.8742,24.8548,24.8548,19728.0
2019-01-28 15:00:00,25.64,25.66,25.64,25.64,16284.0,24.8548,24.8742,24.8548,24.8548,16284.0
2019-01-28 15:05:00,25.63,25.63,25.59,25.6,42000.0,24.8451,24.8451,24.8063,24.816,42000.0
2019-01-28 15:10:00,25.61,25.66,25.59,25.66,48160.0,24.8257,24.8742,24.8063,24.8742,48160.0
2019-01-28 15:15:00,25.66,25.66,25.61,25.62,18196.0,24.8742,24.8742,24.8257,24.8354,18196.0
2019-01-28 15:20:00,25.66,25.68,25.64,25.68,54656.0,24.8742,24.8936,24.8548,24.8936,54656.0
2019-01-28 15:25:00,25.66,25.66,25.63,25.63,37772.0,24.8742,24.8742,24.8451,24.8451,37772.0
2019-01-28 15:30:00,25.63,25.65,25.61,25.64,64712.0,24.8451,24.8645,24.8257,24.8548,64712.0
2019-01-28 15:35:00,25.64,25.64,25.62,25.62,32764.0,24.8548,24.8548,24.8354,24.8354,32764.0
2019-01-28 15:40:00,25.63,25.63,25.59,25.59,21136.0,24.8451,24.8451,24.8063,24.8063,21136.0
2019-01-28 15:45:00,25.61,25.63,25.57,25.58,161280.0,24.8257,24.8451,24.787,24.7966,161280.0
2019-01-28 15:50:00,25.58,25.59,25.55,25.59,82668.0,24.7966,24.8063,24.7676,24.8063,82668.0
2019-01-28 15:55:00,25.59,25.7,25.58,25.69,252384.0,24.8063,24.913,24.7966,24.9033,252384.0
2019-01-29 09:30:00,25.71,25.74,25.69,25.73,56084.0,24.9227,24.9517,24.9033,24.9421,56084.0
2019-01-29 09:35:00,25.72,25.72,25.66,25.68,33944.0,24.9324,24.9324,24.8742,24.8936,33944.0
2019-01-29 09:40:00,25.67,25.7,25.64,25.7,32120.0,24.8839,24.913,24.8548,24.913,32120.0
2019-01-29 09:45:00,25.68,25.79,25.68,25.78,73912.0,24.8936,25.0002,24.8936,24.9905,73912.0
2019-01-29 09:50:00,25.78,25.82,25.76,25.78,70516.0,24.9905,25.0293,24.9711,24.9905,70516.0
2019-01-29 09:55:00,25.78,25.79,25.77,25.77,33400.0,24.9905,25.0002,24.9808,24.9808,33400.0
2019-01-29 10:00:00,25.77,25.83,25.76,25.8,87532.0,24.9808,25.039,24.9711,25.0099,87532.0
2019-01-29 10:05:00,25.8,25.81,25.73,25.73,16048.0,25.0099,25.0196,24.9421,24.9421,16048.0
2019-01-29 10:10:00,25.69,25.69,25.64,25.64,93836.0,24.9033,24.9033,24.8548,24.8548,93836.0
2019-01-29 10:15:00,25.64,25.66,25.61,25.66,126952.0,24.8548,24.8742,24.8257,24.8742,126952.0
2019-01-29 10:20:00,25.65,25.66,25.63,25.65,58016.0,24.8645,24.8742,24.8451,24.8645,58016.0
2019-01-29 10:25:00,25.67,25.76,25.66,25.75,48472.0,24.8839,24.9711,24.8742,24.9614,48472.0
2019-01-29 10:30:00,25.76,25.77,25.71,25.71,60588.0,24.9711,24.9808,24.9227,24.9227,60588.0
2019-01-29 10:35:00,25.71,25.71,25.67,25.7,58488.0,24.9227,24.9227,24.8839,24.913,58488.0
2019-01-29 10:40:00,25.71,25.71,25.65,25.65,71412.0,24.9227,24.9227,24.8645,24.8645,71412.0
2019-01-29 10:45:00,25.68,25.68,25.61,25.64,64140.0,24.8936,24.8936,24.8257,24.8548,64140.0
2019-01-29 10:50:00,25.6,25.61,25.52,25.54,126284.0,24.816,24.8257,24.7385,24.7579,126284.0
2019-01-29 10:55:00,25.53,25.54,25.43,25.49,267060.0,24.7482,24.7579,24.6512,24.7094,267060.0
2019-01-29 11:00:00,25.47,25.5,25.45,25.5,54124.0,24.69,24.7191,24.6706,24.7191,54124.0
2019-01-29 11:05:00,25.47,25.54,25.46,25.53,65392.0,24.69,24.7579,24.6803,24.7482,65392.0
2019-01-29 11:10:00,25.52,25.53,25.5,25.52,7520.0,24.7385,24.7482,24.7191,24.7385,7520.0
2019-01-29 11:15:00,25.53,25.55,25.53,25.55,20796.0,24.7482,24.7676,24.7482,24.7676,20796.0
2019-01-29 11:20:00,25.54,25.54,25.51,25.51,17600.0,24.7579,24.7579,24.7288,24.7288,17600.0
2019-01-29 11:25:00,25.51,25.57,25.51,25.55,27800.0,24.7288,24.787,24.7288,24.7676,27800.0
2019-01-29 11:30:00,25.56,25.58,25.54,25.57,7444.0,24.7773,24.7966,24.7579,24.787,7444.0
2019-01-29 11:35:00,25.57,25.6,25.57,25.6,29076.0,24.787,24.816,24.787,24.816,29076.0
2019-01-29 11:40:00,25.59,25.59,25.56,25.56,69704.0,24.8063,24.8063,24.7773,24.7773,69704.0
2019-01-29 11:45:00,25.6,25.61,25.59,25.59,43724.0,24.816,24.8257,24.8063,24.8063,43724.0
2019-01-29 11:50:00,25.59,25.61,25.59,25.6,32912.0,24.8063,24.8257,24.8063,24.816,32912.0
2019-01-29 11:55:00,25.6,25.62,25.58,25.61,112072.0,24.816,24.8354,24.7966,24.8257,112072.0
2019-01-29 12:00:00,25.6,25.6,25.59,25.59,5400.0,24.816,24.816,24.8063,24.8063,5400.0
2019-01-29 12:05:00,25.6,25.6,25.59,25.59,83132.0,24.816,24.816,24.8063,24.8063,83132.0
2019-01-29 12:10:00,25.61,25.67,25.61,25.66,131884.0,24.8257,24.8839,24.8257,24.8742,131884.0
2019-01-29 12:15:00,25.66,25.69,25.65,25.68,31512.0,24.8742,24.9033,24.8645,24.8936,31512.0
2019-01-29 12:20:00,25.71,25.71,25.7,25.7,24076.0,24.9227,24.9227,24.913,24.913,24076.0
2019-01-29 12:25:00,25.68,25.68,25.66,25.66,7376.0,24.8936,24.8936,24.8742,24.8742,7376.0
2019-01-29 12:30:00,25.65,25.65,25.61,25.62,103296.0,24.8645,24.8645,24.8257,24.8354,103296.0
2019-01-29 12:35:00,25.63,25.64,25.61,25.61,5600.0,24.8451,24.8548,24.8257,24.8257,5600.0
2019-01-29 12:40:00,25.64,25.65,25.64,25.64,11556.0,24.8548,24.8645,24.8548,24.8548,11556.0
2019-01-29 12:45:00,25.64,25.65,25.61,25.64,26688.0,24.8548,24.8645,24.8257,24.8548,26688.0
2019-01-29 12:50:00,25.67,25.67,25.67,25.67,16800.0,24.8839,24.8839,24.8839,24.8839,16800.0
2019-01-29 12:55:00,25.67,25.68,25.63,25.63,4404.0,24.8839,24.8936,24.8451,24.8451,4404.0
2019-01-29 13:00:00,25.6,25.61,25.59,25.61,24620.0,24.816,24.8257,24.8063,24.8257,24620.0
2019-01-29 13:05:00,25.61,25.63,25.61,25.63,5776.0,24.8257,24.8451,24.8257,24.8451,5776.0
2019-01-29 13:10:00,25.63,25.63,25.61,25.61,1620.0,24.8451,24.8451,24.8257,24.8257,1620.0
2019-01-29 13:15:00,25.6,25.65,25.6,25.65,10180.0,24.816,24.8645,24.816,24.8645,10180.0
2019-01-29 13:20:00,25.65,25.65,25.63,25.63,45280.0,24.8645,24.8645,24.8451,24.8451,45280.0
2019-01-29 13:25:00,25.64,25.65,25.63,25.64,23828.0,24.8548,24.8645,24.8451,24.8548,23828.0
2019-01-29 13:30:00,25.66,25.66,25.65,25.66,2456.0,24.8742,24.8742,24.8645,24.8742,2456.0
2019-01-29 13:35:00,25.64,25.64,25.64,25.64,400.0,24.8548,24.8548,24.8548,24.8548,400.0
2019-01-29 13:40:00,25.66,25.7,25.66,25.68,35672.0,24.8742,24.913,24.8742,24.8936,35672.0
2019-01-29 13:45:00,25.69,25.7,25.68,25.69,9296.0,24.9033,24.913,24.8936,24.9033,9296.0
2019-01-29 13:50:00,25.68,25.71,25.68,25.7,2960.0,24.8936,24.9227,24.8936,24.913,2960.0
2019-01-29 13:55:00,25.67,25.67,25.66,25.66,4400.0,24.8839,24.8839,24.8742,24.8742,4400.0
2019-01-29 14:00:00,25.69,25.69,25.66,25.67,26296.0,24.9033,24.9033,24.8742,24.8839,26296.0
2019-01-29 14:05:00,25.67,25.68,25.67,25.68,7200.0,24.8839,24.8936,24.8839,24.8936,7200.0
2019-01-29 14:10:00,25.67,25.67,25.67,25.67,16584.0,24.8839,24.8839,24.8839,24.8839,16584.0
2019-01-29 14:15:00,25.67,25.67,25.63,25.64,8580.0,24.8839,24.8839,24.8451,24.8548,8580.0
2019-01-29 14:20:00,25.62,25.63,25.61,25.61,3184.0,24.8354,24.8451,24.8257,24.8257,3184.0
2019-01-29 14:25:00,25.6,25.61,25.59,25.61,7732.0,24.816,24.8257,24.8063,24.8257,7732.0
2019-01-29 14:30:00,25.6,25.64,25.6,25.64,16520.0,24.816,24.8548,24.816,24.8548,16520.0
2019-01-29 14:35:00,25.62,25.62,25.59,25.61,18296.0,24.8354,24.8354,24.8063,24.8257,18296.0
2019-01-29 14:40:00,25.6,25.6,25.58,25.58,66444.0,24.816,24.816,24.7966,24.7966,66444.0
2019-01-29 14:45:00,25.59,25.59,25.55,25.55,57800.0,24.8063,24.8063,24.7676,24.7676,57800.0
2019-01-29 14:50:00,25.56,25.56,25.55,25.56,6172.0,24.7773,24.7773,24.7676,24.7773,6172.0
2019-01-29 14:55:00,25.56,25.56,25.52,25.52,12568.0,24.7773,24.7773,24.7385,24.7385,12568.0
2019-01-29 15:00:00,25.53,25.55,25.51,25.54,31628.0,24.7482,24.7676,24.7288,24.7579,31628.0
2019-01-29 15:05:00,25.54,25.56,25.54,25.56,12316.0,24.7579,24.7773,24.7579,24.7773,12316.0
2019-01-29 15:10:00,25.56,25.56,25.55,25.56,58068.0,24.7773,24.7773,24.7676,24.7773,58068.0
2019-01-29 15:15:00,25.56,25.59,25.56,25.59,34824.0,24.7773,24.8063,24.7773,24.8063,34824.0
2019-01-29 15:20:00,25.59,25.59,25.58,25.59,14476.0,24.8063,24.8063,24.7966,24.8063,14476.0
2019-01-29 15:25:00,25.61,25.61,25.59,25.6,15260.0,24.8257,24.8257,24.8063,24.816,15260.0
2019-01-29 15:30:00,25.62,25.64,25.61,25.62,105344.0,24.8354,24.8548,24.8257,24.8354,105344.0
2019-01-29 15:35:00,25.61,25.61,25.58,25.59,15700.0,24.8257,24.8257,24.7966,24.8063,15700.0
2019-01-29 15:40:00,25.61,25.62,25.6,25.61,31980.0,24.8257,24.8354,24.816,24.8257,31980.0
2019-01-29 15:45:00,25.62,25.62,25.57,25.57,26388.0,24.8354,24.8354,24.787,24.787,26388.0
2019-01-29 15:50:00,25.56,25.57,25.54,25.57,231952.0,24.7773,24.787,24.7579,24.787,231952.0
2019-01-29 15:55:00,25.58,25.61,25.57,25.61,204988.0,24.7966,24.8257,24.787,24.8257,204988.0
2019-01-30 09:30:00,25.94,25.96,25.9,25.93,119064.0,25.1456,25.165,25.1068,25.1359,119064.0
2019-01-30 09:35:00,25.94,25.96,25.91,25.96,46676.0,25.1456,25.165,25.1165,25.165,46676.0
2019-01-30 09:40:00,25.95,25.95,25.88,25.88,16804.0,25.1553,25.1553,25.0875,25.0875,16804.0
2019-01-30 09:45:00,25.89,25.91,25.84,25.86,169352.0,25.0972,25.1165,25.0487,25.0681,169352.0
2019-01-30 09:50:00,25.88,25.89,25.86,25.89,176732.0,25.0875,25.0972,25.0681,25.0972,176732.0
2019-01-30 09:55:00,25.89,25.9,25.82,25.82,255596.0,25.0972,25.1068,25.0293,25.0293,255596.0
2019-01-30 10:00:00,25.81,25.83,25.77,25.78,259408.0,25.0196,25.039,24.9808,24.9905,259408.0
2019-01-30 10:05:00,25.78,25.81,25.78,25.8,39524.0,24.9905,25.0196,24.9905,25.0099,39524.0
2019-01-30 10:10:00,25.81,25.86,25.81,25.85,62952.0,25.0196,25.0681,25.0196,25.0584,62952.0
2019-01-30 10:15:00,25.84,25.84,25.78,25.79,276312.0,25.0487,25.0487,24.9905,25.0002,276312.0
2019-01-30 10:20:00,25.82,25.84,25.81,25.83,33556.0,25.0293,25.0487,25.0196,25.039,33556.0
2019-01-30 10:25:00,25.85,25.87,25.84,25.87,33668.0,25.0584,25.0778,25.0487,25.0778,33668.0
2019-01-30 10:30:00,25.87,25.9,25.87,25.88,58020.0,25.0778,25.1068,25.0778,25.0875,58020.0
2019-01-30 10:35:00,25.88,25.89,25.83,25.87,104320.0,25.0875,25.0972,25.039,25.0778,104320.0
2019-01-30 10:40:00,25.89,25.91,25.87,25.91,32080.0,25.0972,25.1165,25.0778,25.1165,32080.0
2019-01-30 10:45:00,25.92,25.93,25.9,25.9,28104.0,25.1262,25.1359,25.1068,25.1068,28104.0
2019-01-30 10:50:00,25.89,25.9,25.86,25.86,8096.0,25.0972,25.1068,25.0681,25.0681,8096.0
2019-01-30 10:55:00,25.89,25.89,25.88,25.88,3600.0,25.0972,25.0972,25.0875,25.0875,3600.0
2019-01-30 11:00:00,25.94,25.98,25.94,25.97,86384.0,25.1456,25.1844,25.1456,25.1747,86384.0
2019-01-30 11:05:00,25.98,25.99,25.97,25.98,23236.0,25.1844,25.1941,25.1747,25.1844,23236.0
2019-01-30 11:10:00,25.98,26.01,25.98,26.0,51500.0,25.1844,25.2135,25.1844,25.2038,51500.0
2019-01-30 11:15:00,26.01,26.03,26.0,26.0,44728.0,25.2135,25.2329,25.2038,25.2038,44728.0
2019-01-30 11:20:00,26.01,26.02,26.0,26.02,47400.0,25.2135,25.2232,25.2038,25.2232,47400.0
2019-01-30 11:25:00,26.02,26.02,25.99,26.0,33928.0,25.2232,25.2232,25.1941,25.2038,33928.0
2019-01-30 11:30:00,26.0,26.0,25.98,26.0,23200.0,25.2038,25.2038,25.1844,25.2038,23200.0
2019-01-30 11:35:00,26.01,26.01,25.97,25.98,25780.0,25.2135,25.2135,25.1747,25.1844,25780.0
2019-01-30 11:40:00,25.99,26.03,25.99,26.02,41636.0,25.1941,25.2329,25.1941,25.2232,41636.0
2019-01-30 11:45:00,26.03,26.04,26.03,26.04,31472.0,25.2329,25.2426,25.2329,25.2426,31472.0
2019-01-30 11:50:00,26.04,26.06,26.03,26.05,97388.0,25.2426,25.2619,25.2329,25.2523,97388.0
2019-01-30 11:55:00,26.06,26.08,26.05,26.08,27676.0,25.2619,25.2813,25.2523,25.2813,27676.0
2019-01-30 12:00:00,26.08,26.11,26.07,26.1,57060.0,25.2813,25.3104,25.2716,25.3007,57060.0
2019-01-30 12:05:00,26.11,26.11,26.09,26.1,181684.0,25.3104,25.3104,25.291,25.3007,181684.0
2019-01-30 12:10:00,26.1,26.13,26.1,26.11,49120.0,25.3007,25.3298,25.3007,25.3104,49120.0
2019-01-30 12:15:00,26.12,26.16,26.12,26.15,67968.0,25.3201,25.3589,25.3201,25.3492,67968.0
2019-01-30 12:20:00,26.14,26.17,26.11,26.12,55352.0,25.3395,25.3686,25.3104,25.3201,55352.0
2019-01-30 12:25:00,26.12,26.13,26.11,26.11,118068.0,25.3201,25.3298,25.3104,25.3104,118068.0
2019-01-30 12:30:00,26.12,26.12,26.09,26.09,30632.0,25.3201,25.3201,25.291,25.291,30632.0
2019-01-30 12:35:00,26.09,26.09,26.06,26.08,31920.0,25.291,25.291,25.2619,25.2813,31920.0
2019-01-30 12:40:00,26.08,26.09,26.05,26.05,25600.0,25.2813,25.291,25.2523,25.2523,25600.0
2019-01-30 12:45:00,26.07,26.08,26.05,26.08,20828.0,25.2716,25.2813,25.2523,25.2813,20828.0
2019-01-30 12:50:00,26.09,26.1,26.08,26.08,63836.0,25.291,25.3007,25.2813,25.2813,63836.0
2019-01-30 12:55:00,26.08,26.08,26.06,26.07,26000.0,25.2813,25.2813,25.2619,25.2716,26000.0
2019-01-30 13:00:00,26.07,26.07,26.06,26.07,11604.0,25.2716,25.2716,25.2619,25.2716,11604.0
2019-01-30 13:05:00,26.07,26.1,26.07,26.09,15464.0,25.2716,25.3007,25.2716,25.291,15464.0
2019-01-30 13:10:00,26.09,26.09,26.07,26.07,18724.0,25.291,25.291,25.2716,25.2716,18724.0
2019-01-30 13:15:00,26.08,26.08,26.06,26.06,4000.0,25.2813,25.2813,25.2619,25.2619,4000.0
2019-01-30 13:20:00,26.05,26.05,26.03,26.03,86992.0,25.2523,25.2523,25.2329,25.2329,86992.0
2019-01-30 13:25:00,26.03,26.04,26.03,26.04,58440.0,25.2329,25.2426,25.2329,25.2426,58440.0
2019-01-30 13:30:00,26.03,26.04,26.03,26.04,25044.0,25.2329,25.2426,25.2329,25.2426,25044.0
2019-01-30 13:35:00,26.04,26.04,26.04,26.04,20000.0,25.2426,25.2426,25.2426,25.2426,20000.0
2019-01-30 13:40:00,26.05,26.05,26.02,26.02,53588.0,25.2523,25.2523,25.2232,25.2232,53588.0
2019-01-30 13:45:00,26.01,26.01,25.97,25.97,138708.0,25.2135,25.2135,25.1747,25.1747,138708.0
2019-01-30 13:50:00,25.98,26.02,25.98,26.02,64176.0,25.1844,25.2232,25.1844,25.2232,64176.0
2019-01-30 13:55:00,26.01,26.03,25.98,25.99,37868.0,25.2135,25.2329,25.1844,25.1941,37868.0
2019-01-30 14:00:00,25.99,26.32,25.96,26.31,767068.0,25.1941,25.514,25.165,25.5043,767068.0
2019-01-30 14:05:00,26.33,26.34,26.25,26.28,223648.0,25.5237,25.5334,25.4461,25.4752,223648.0
2019-01-30 14:10:00,26.27,26.39,26.25,26.39,87564.0,25.4655,25.5818,25.4461,25.5818,87564.0
2019-01-30 14:15:00,26.39,26.41,26.34,26.4,130636.0,25.5818,25.6012,25.5334,25.5915,130636.0
2019-01-30 14:20:00,26.39,26.49,26.37,26.45,108644.0,25.5818,25.6788,25.5625,25.64,108644.0
2019-01-30 14:25:00,26.45,26.46,26.38,26.39,103924.0,25.64,25.6497,25.5721,25.5818,103924.0
2019-01-30 14:30:00,26.36,26.42,26.35,26.42,106800.0,25.5528,25.6109,25.5431,25.6109,106800.0
2019-01-30 14:35:00,26.41,26.41,26.34,26.4,83736.0,25.6012,25.6012,25.5334,25.5915,83736.0
2019-01-30 14:40:00,26.38,26.41,26.33,26.41,32700.0,25.5721,25.6012,25.5237,25.6012,32700.0
2019-01-30 14:45:00,26.4,26.48,26.4,26.47,71032.0,25.5915,25.6691,25.5915,25.6594,71032.0
2019-01-30 14:50:00,26.45,26.57,26.43,26.56,166444.0,25.64,25.7563,25.6206,25.7466,166444.0
2019-01-30 14:55:00,26.56,26.6,26.55,26.59,220120.0,25.7466,25.7854,25.7369,25.7757,220120.0
2019-01-30 15:00:00,26.58,26.59,26.5,26.51,296428.0,25.766,25.7757,25.6885,25.6982,296428.0
2019-01-30 15:05:00,26.51,26.51,26.42,26.42,94904.0,25.6982,25.6982,25.6109,25.6109,94904.0
2019-01-30 15:10:00,26.43,26.43,26.36,26.42,164868.0,25.6206,25.6206,25.5528,25.6109,164868.0
2019-01-30 15:15:00,26.42,26.45,26.4,26.42,38212.0,25.6109,25.64,25.5915,25.6109,38212.0
2019-01-30 15:20:00,26.45,26.46,26.38,26.39,113668.0,25.64,25.6497,25.5721,25.5818,113668.0
2019-01-30 15:25:00,26.39,26.43,26.38,26.39,60776.0,25.5818,25.6206,25.5721,25.5818,60776.0
2019-01-30 15:30:00,26.38,26.4,26.33,26.33,146224.0,25.5721,25.5915,25.5237,25.5237,146224.0
2019-01-30 15:35:00,26.36,26.39,26.36,26.37,73456.0,25.5528,25.5818,25.5528,25.5625,73456.0
2019-01-30 15:40:00,26.35,26.36,26.31,26.35,166196.0,25.5431,25.5528,25.5043,25.5431,166196.0
2019-01-30 15:45:00,26.36,26.41,26.36,26.4,100508.0,25.5528,25.6012,25.5528,25.5915,100508.0
2019-01-30 15:50:00,26.37,26.39,26.32,26.32,71916.0,25.5625,25.5818,25.514,25.514,71916.0
2019-01-30 15:55:00,26.36,26.42,26.35,26.42,285688.0,25.5528,25.6109,25.5431,25.6109,285688.0
2019-01-31 09:30:00,26.4,26.43,26.37,26.39,557296.0,25.5915,25.6206,25.5625,25.5818,557296.0
2019-01-31 09:35:00,26.39,26.41,26.36,26.41,63848.0,25.5818,25.6012,25.5528,25.6012,63848.0
2019-01-31 09:40:00,26.41,26.41,26.36,26.36,21592.0,25.6012,25.6012,25.5528,25.5528,21592.0
2019-01-31 09:45:00,26.37,26.44,26.37,26.41,41880.0,25.5625,25.6303,25.5625,25.6012,41880.0
2019-01-31 09:50:00,26.41,26.49,26.41,26.48,72936.0,25.6012,25.6788,25.6012,25.6691,72936.0
2019-01-31 09:55:00,26.49,26.5,26.47,26.5,96680.0,25.6788,25.6885,25.6594,25.6885,96680.0
2019-01-31 10:00:00,26.48,26.56,26.48,26.55,28048.0,25.6691,25.7466,25.6691,25.7369,28048.0
2019-01-31 10:05:00,26.57,26.57,26.55,26.56,35632.0,25.7563,25.7563,25.7369,25.7466,35632.0
2019-01-31 10:10:00,26.57,26.6,26.55,26.6,75932.0,25.7563,25.7854,25.7369,25.7854,75932.0
2019-01-31 10:15:00,26.61,26.66,26.59,26.66,68040.0,25.7951,25.8436,25.7757,25.8436,68040.0
2019-01-31 10:20:00,26.67,26.68,26.63,26.67,486016.0,25.8533,25.863,25.8145,25.8533,486016.0
2019-01-31 10:25:00,26.66,26.71,26.66,26.7,176544.0,25.8436,25.892,25.8436,25.8823,176544.0
2019-01-31 10:30:00,26.71,26.75,26.71,26.72,49216.0,25.892,25.9308,25.892,25.9017,49216.0
2019-01-31 10:35:00,26.73,26.73,26.69,26.72,151408.0,25.9114,25.9114,25.8727,25.9017,151408.0
2019-01-31 10:40:00,26.72,26.78,26.71,26.78,66680.0,25.9017,25.9599,25.892,25.9599,66680.0
2019-01-31 10:45:00,26.78,26.78,26.68,26.68,139056.0,25.9599,25.9599,25.863,25.863,139056.0
2019-01-31 10:50:00,26.69,26.71,26.66,26.68,30508.0,25.8727,25.892,25.8436,25.863,30508.0
2019-01-31 10:55:00,26.69,26.72,26.65,26.67,39392.0,25.8727,25.9017,25.8339,25.8533,39392.0
2019-01-31 11:00:00,26.7,26.77,26.7,26.76,23088.0,25.8823,25.9502,25.8823,25.9405,23088.0
2019-01-31 11:05:00,26.75,26.75,26.7,26.71,15680.0,25.9308,25.9308,25.8823,25.892,15680.0
2019-01-31 11:10:00,26.73,26.75,26.72,26.74,10688.0,25.9114,25.9308,25.9017,25.9211,10688.0
2019-01-31 11:15:00,26.75,26.75,26.7,26.72,38228.0,25.9308,25.9308,25.8823,25.9017,38228.0
2019-01-31 11:20:00,26.74,26.77,26.72,26.77,153532.0,25.9211,25.9502,25.9017,25.9502,153532.0
2019-01-31 11:25:00,26.77,26.78,26.76,26.78,15200.0,25.9502,25.9599,25.9405,25.9599,15200.0
2019-01-31 11:30:00,26.77,26.79,26.75,26.79,25988.0,25.9502,25.9696,25.9308,25.9696,25988.0
2019-01-31 11:35:00,26.78,26.81,26.77,26.8,25576.0,25.9599,25.989,25.9502,25.9793,25576.0
2019-01-31 11:40:00,26.81,26.83,26.79,26.83,27572.0,25.989,26.0084,25.9696,26.0084,27572.0
2019-01-31 11:45:00,26.84,26.89,26.84,26.88,65092.0,26.0181,26.0665,26.0181,26.0568,65092.0
2019-01-31 11:50:00,26.88,26.93,26.86,26.93,32320.0,26.0568,26.1053,26.0374,26.1053,32320.0
2019-01-31 11:55:00,26.93,26.97,26.92,26.95,77500.0,26.1053,26.1441,26.0956,26.1247,77500.0
2019-01-31 12:00:00,26.94,26.96,26.9,26.9,44684.0,26.115,26.1344,26.0762,26.0762,44684.0
2019-01-31 12:05:00,26.91,26.96,26.89,26.93,25260.0,26.0859,26.1344,26.0665,26.1053,25260.0
2019-01-31 12:10:00,26.9,26.9,26.88,26.89,42844.0,26.0762,26.0762,26.0568,26.0665,42844.0
2019-01-31 12:15:00,26.91,26.91,26.88,26.89,7200.0,26.0859,26.0859,26.0568,26.0665,7200.0
2019-01-31 12:20:00,26.89,26.9,26.87,26.9,50320.0,26.0665,26.0762,26.0471,26.0762,50320.0
2019-01-31 12:25:00,26.89,26.89,26.84,26.85,21760.0,26.0665,26.0665,26.0181,26.0278,21760.0
2019-01-31 12:30:00,26.85,26.86,26.83,26.86,24304.0,26.0278,26.0374,26.0084,26.0374,24304.0
2019-01-31 12:35:00,26.86,26.89,26.85,26.89,16400.0,26.0374,26.0665,26.0278,26.0665,16400.0
2019-01-31 12:40:00,26.89,26.9,26.74,26.75,119972.0,26.0665,26.0762,25.9211,25.9308,119972.0
2019-01-31 12:45:00,26.75,26.8,26.75,26.79,72512.0,25.9308,25.9793,25.9308,25.9696,72512.0
2019-01-31 12:50:00,26.79,26.8,26.78,26.79,37812.0,25.9696,25.9793,25.9599,25.9696,37812.0
2019-01-31 12:55:00,26.79,26.79,26.78,26.79,5600.0,25.9696,25.9696,25.9599,25.9696,5600.0
2019-01-31 13:00:00,26.77,26.81,26.77,26.81,24400.0,25.9502,25.989,25.9502,25.989,24400.0
2019-01-31 13:05:00,26.81,26.84,26.81,26.84,22152.0,25.989,26.0181,25.989,26.0181,22152.0
2019-01-31 13:10:00,26.82,26.82,26.8,26.8,2800.0,25.9987,25.9987,25.9793,25.9793,2800.0
2019-01-31 13:15:00,26.83,26.84,26.78,26.78,25636.0,26.0084,26.0181,25.9599,25.9599,25636.0
2019-01-31 13:20:00,26.78,26.81,26.78,26.8,15804.0,25.9599,25.989,25.9599,25.9793,15804.0
2019-01-31 13:25:00,26.8,26.82,26.77,26.77,117468.0,25.9793,25.9987,25.9502,25.9502,117468.0
2019-01-31 13:30:00,26.77,26.77,26.73,26.73,210972.0,25.9502,25.9502,25.9114,25.9114,210972.0
2019-01-31 13:35:00,26.74,26.77,26.73,26.77,25804.0,25.9211,25.9502,25.9114,25.9502,25804.0
2019-01-31 13:40:00,26.78,26.81,26.76,26.79,66140.0,25.9599,25.989,25.9405,25.9696,66140.0
2019-01-31 13:45:00,26.77,26.79,26.74,26.78,45600.0,25.9502,25.9696,25.9211,25.9599,45600.0
2019-01-31 13:50:00,26.78,26.82,26.77,26.82,34356.0,25.9599,25.9987,25.9502,25.9987,34356.0
2019-01-31 13:55:00,26.81,26.83,26.81,26.83,14000.0,25.989,26.0084,25.989,26.0084,14000.0
2019-01-31 14:00:00,26.84,26.87,26.82,26.84,27020.0,26.0181,26.0471,25.9987,26.0181,27020.0
2019-01-31 14:05:00,26.84,26.85,26.82,26.84,106236.0,26.0181,26.0278,25.9987,26.0181,106236.0
2019-01-31 14:10:00,26.83,26.83,26.79,26.8,29600.0,26.0084,26.0084,25.9696,25.9793,29600.0
2019-01-31 14:15:00,26.8,26.8,26.75,26.77,129076.0,25.9793,25.9793,25.9308,25.9502,129076.0
2019-01-31 14:20:00,26.79,26.82,26.78,26.81,9400.0,25.9696,25.9987,25.9599,25.989,9400.0
2019-01-31 14:25:00,26.8,26.8,26.78,26.79,10240.0,25.9793,25.9793,25.9599,25.9696,10240.0
2019-01-31 14:30:00,26.79,26.8,26.76,26.76,22444.0,25.9696,25.9793,25.9405,25.9405,22444.0
2019-01-31 14:35:00,26.76,26.79,26.75,26.79,236488.0,25.9405,25.9696,25.9308,25.9696,236488.0
2019-01-31 14:40:00,26.79,26.79,26.76,26.78,20176.0,25.9696,25.9696,25.9405,25.9599,20176.0
2019-01-31 14:45:00,26.78,26.81,26.76,26.8,17304.0,25.9599,25.989,25.9405,25.9793,17304.0
2019-01-31 14:50:00,26.79,26.83,26.78,26.83,104808.0,25.9696,26.0084,25.9599,26.0084,104808.0
2019-01-31 14:55:00,26.83,26.85,26.82,26.82,12688.0,26.0084,26.0278,25.9987,25.9987,12688.0
2019-01-31 15:00:00,26.81,26.81,26.76,26.76,34404.0,25.989,25.989,25.9405,25.9405,34404.0
2019-01-31 15:05:00,26.76,26.78,26.75,26.75,90764.0,25.9405,25.9599,25.9308,25.9308,90764.0
2019-01-31 15:10:00,26.74,26.74,26.68,26.7,160196.0,25.9211,25.9211,25.863,25.8823,160196.0
2019-01-31 15:15:00,26.68,26.73,26.68,26.72,67892.0,25.863,25.9114,25.863,25.9017,67892.0
2019-01-31 15:20:00,26.73,26.75,26.73,26.74,154204.0,25.9114,25.9308,25.9114,25.9211,154204.0
2019-01-31 15:25:00,26.74,26.77,26.74,26.76,593836.0,25.9211,25.9502,25.9211,25.9405,593836.0
2019-01-31 15:30:00,26.75,26.82,26.74,26.78,55576.0,25.9308,25.9987,25.9211,25.9599,55576.0
2019-01-31 15:35:00,26.79,26.8,26.75,26.79,241660.0,25.9696,25.9793,25.9308,25.9696,241660.0
2019-01-31 15:40:00,26.8,26.81,26.76,26.77,74560.0,25.9793,25.989,25.9405,25.9502,74560.0
2019-01-31 15:45:00,26.76,26.82,26.76,26.81,264576.0,25.9405,25.9987,25.9405,25.989,264576.0
2019-01-31 15:50:00,26.81,26.9,26.81,26.9,265824.0,25.989,26.0762,25.989,26.0762,265824.0
2019-01-31 15:55:00,26.89,26.95,26.86,26.87,569860.0,26.0665,26.1247,26.0374,26.0471,569860.0
2019-02-01 09:30:00,26.91,26.93,26.85,26.89,284864.0,26.0859,26.1053,26.0278,26.0665,284864.0
2019-02-01 09:35:00,26.89,26.94,26.88,26.94,101880.0,26.0665,26.115,26.0568,26.115,101880.0
2019-02-01 09:40:00,26.94,26.98,26.93,26.94,69900.0,26.115,26.1538,26.1053,26.115,69900.0
2019-02-01 09:45:00,26.95,26.98,26.87,26.87,139832.0,26.1247,26.1538,26.0471,26.0471,139832.0
2019-02-01 09:50:00,26.86,26.87,26.83,26.87,129388.0,26.0374,26.0471,26.0084,26.0471,129388.0
2019-02-01 09:55:00,26.87,26.88,26.79,26.8,56388.0,26.0471,26.0568,25.9696,25.9793,56388.0
2019-02-01 10:00:00,26.8,26.99,26.8,26.98,126348.0,25.9793,26.1635,25.9793,26.1538,126348.0
2019-02-01 10:05:00,26.97,27.04,26.97,27.04,180736.0,26.1441,26.2119,26.1441,26.2119,180736.0
2019-02-01 10:10:00,27.03,27.07,27.02,27.03,312736.0,26.2022,26.241,26.1925,26.2022,312736.0
2019-02-01 10:15:00,27.02,27.08,27.01,27.05,59260.0,26.1925,26.2507,26.1829,26.2216,59260.0
2019-02-01 10:20:00,27.05,27.11,27.04,27.11,94972.0,26.2216,26.2798,26.2119,26.2798,94972.0
2019-02-01 10:25:00,27.11,27.13,27.08,27.09,111540.0,26.2798,26.2992,26.2507,26.2604,111540.0
2019-02-01 10:30:00,27.1,27.11,27.03,27.06,220040.0,26.2701,26.2798,26.2022,26.2313,220040.0
2019-02-01 10:35:00,27.04,27.08,27.04,27.07,194420.0,26.2119,26.2507,26.2119,26.241,194420.0
2019-02-01 10:40:00,27.07,27.11,27.06,27.07,57872.0,26.241,26.2798,26.2313,26.241,57872.0
2019-02-01 10:45:00,27.07,27.07,27.03,27.03,87680.0,26.241,26.241,26.2022,26.2022,87680.0
2019-02-01 10:50:00,27.02,27.05,26.96,26.97,38268.0,26.1925,26.2216,26.1344,26.1441,38268.0
2019-02-01 10:55:00,26.97,26.97,26.93,26.93,20000.0,26.1441,26.1441,26.1053,26.1053,20000.0
2019-02-01 11:00:00,26.92,26.94,26.86,26.92,112732.0,26.0956,26.115,26.0374,26.0956,112732.0
2019-02-01 11:05:00,26.92,26.98,26.92,26.96,19000.0,26.0956,26.1538,26.0956,26.1344,19000.0
2019-02-01 11:10:00,26.97,26.98,26.95,26.97,26400.0,26.1441,26.1538,26.1247,26.1441,26400.0
2019-02-01 11:15:00,26.97,27.0,26.95,26.95,57800.0,26.1441,26.1732,26.1247,26.1247,57800.0
2019-02-01 11:20:00,26.95,27.01,26.95,27.0,28060.0,26.1247,26.1829,26.1247,26.1732,28060.0
2019-02-01 11:25:00,27.0,27.03,26.99,27.0,31104.0,26.1732,26.2022,26.1635,26.1732,31104.0
2019-02-01 11:30:00,27.0,27.0,26.98,26.99,22796.0,26.1732,26.1732,26.1538,26.1635,22796.0
2019-02-01 11:35:00,27.0,27.01,26.99,26.99,25996.0,26.1732,26.1829,26.1635,26.1635,25996.0
2019-02-01 11:40:00,27.0,27.03,27.0,27.03,7236.0,26.1732,26.2022,26.1732,26.2022,7236.0
2019-02-01 11:45:00,27.03,27.04,26.99,27.04,8200.0,26.2022,26.2119,26.1635,26.2119,8200.0
2019-02-01 11:50:00,27.04,27.06,27.04,27.06,42552.0,26.2119,26.2313,26.2119,26.2313,42552.0
2019-02-01 11:55:00,27.07,27.09,27.06,27.08,72800.0,26.241,26.2604,26.2313,26.2507,72800.0
2019-02-01 12:00:00,27.08,27.09,27.05,27.05,19616.0,26.2507,26.2604,26.2216,26.2216,19616.0
2019-02-01 12:05:00,27.06,27.06,27.04,27.05,42224.0,26.2313,26.2313,26.2119,26.2216,42224.0
2019-02-01 12:10:00,27.04,27.04,27.02,27.03,16200.0,26.2119,26.2119,26.1925,26.2022,16200.0
2019-02-01 12:15:00,27.02,27.03,27.0,27.0,18508.0,26.1925,26.2022,26.1732,26.1732,18508.0
2019-02-01 12:20:00,26.98,26.98,26.93,26.93,102748.0,26.1538,26.1538,26.1053,26.1053,102748.0
2019-02-01 12:25:00,26.92,26.94,26.91,26.94,29680.0,26.0956,26.115,26.0859,26.115,29680.0
2019-02-01 12:30:00,26.93,26.96,26.91,26.94,31400.0,26.1053,26.1344,26.0859,26.115,31400.0
2019-02-01 12:35:00,26.95,26.97,26.9,26.9,50324.0,26.1247,26.1441,26.0762,26.0762,50324.0
2019-02-01 12:40:00,26.89,26.95,26.89,26.93,64504.0,26.0665,26.1247,26.0665,26.1053,64504.0
2019-02-01 12:45:00,26.95,26.97,26.93,26.97,10400.0,26.1247,26.1441,26.1053,26.1441,10400.0
2019-02-01 12:50:00,26.96,26.96,26.94,26.94,12400.0,26.1344,26.1344,26.115,26.115,12400.0
2019-02-01 12:55:00,26.95,26.96,26.95,26.95,22356.0,26.1247,26.1344,26.1247,26.1247,22356.0
2019-02-01 13:00:00,26.95,26.96,26.94,26.94,5600.0,26.1247,26.1344,26.115,26.115,5600.0
2019-02-01 13:05:00,26.93,26.97,26.93,26.97,5400.0,26.1053,26.1441,26.1053,26.1441,5400.0
2019-02-01 13:10:00,26.97,26.97,26.94,26.95,16400.0,26.1441,26.1441,26.115,26.1247,16400.0
2019-02-01 13:15:00,26.93,26.95,26.9,26.91,77804.0,26.1053,26.1247,26.0762,26.0859,77804.0
2019-02-01 13:20:00,26.91,26.91,26.87,26.89,40100.0,26.0859,26.0859,26.0471,26.0665,40100.0
2019-02-01 13:25:00,26.9,26.93,26.9,26.93,21692.0,26.0762,26.1053,26.0762,26.1053,21692.0
2019-02-01 13:30:00,26.93,26.95,26.93,26.95,17596.0,26.1053,26.1247,26.1053,26.1247,17596.0
2019-02-01 13:35:00,26.93,26.96,26.93,26.95,6400.0,26.1053,26.1344,26.1053,26.1247,6400.0
2019-02-01 13:40:00,26.95,26.95,26.91,26.91,6260.0,26.1247,26.1247,26.0859,26.0859,6260.0
2019-02-01 13:45:00,26.89,26.9,26.85,26.9,258360.0,26.0665,26.0762,26.0278,26.0762,258360.0
2019-02-01 13:50:00,26.9,26.91,26.89,26.9,52172.0,26.0762,26.0859,26.0665,26.0762,52172.0
2019-02-01 13:55:00,26.9,26.92,26.9,26.91,15600.0,26.0762,26.0956,26.0762,26.0859,15600.0
2019-02-01 14:00:00,26.91,26.91,26.82,26.82,93096.0,26.0859,26.0859,25.9987,25.9987,93096.0
2019-02-01 14:05:00,26.82,26.85,26.82,26.85,24764.0,25.9987,26.0278,25.9987,26.0278,24764.0
2019-02-01 14:10:00,26.82,26.86,26.82,26.84,15152.0,25.9987,26.0374,25.9987,26.0181,15152.0
2019-02-01 14:15:00,26.84,26.85,26.79,26.8,116352.0,26.0181,26.0278,25.9696,25.9793,116352.0
2019-02-01 14:20:00,26.79,26.83,26.78,26.79,77508.0,25.9696,26.0084,25.9599,25.9696,77508.0
2019-02-01 14:25:00,26.78,26.81,26.78,26.8,66280.0,25.9599,25.989,25.9599,25.9793,66280.0
2019-02-01 14:30:00,26.8,26.86,26.8,26.86,20272.0,25.9793,26.0374,25.9793,26.0374,20272.0
2019-02-01 14:35:00,26.84,26.85,26.82,26.84,99716.0,26.0181,26.0278,25.9987,26.0181,99716.0
2019-02-01 14:40:00,26.84,26.86,26.84,26.86,5596.0,26.0181,26.0374,26.0181,26.0374,5596.0
2019-02-01 14:45:00,26.84,26.86,26.8,26.81,13240.0,26.0181,26.0374,25.9793,25.989,13240.0
2019-02-01 14:50:00,26.81,26.82,26.75,26.75,108352.0,25.989,25.9987,25.9308,25.9308,108352.0
2019-02-01 14:55:00,26.77,26.78,26.74,26.78,116284.0,25.9502,25.9599,25.9211,25.9599,116284.0
2019-02-01 15:00:00,26.78,26.79,26.74,26.77,105820.0,25.9599,25.9696,25.9211,25.9502,105820.0
2019-02-01 15:05:00,26.75,26.78,26.74,26.74,22532.0,25.9308,25.9599,25.9211,25.9211,22532.0
2019-02-01 15:10:00,26.74,26.78,26.73,26.76,21764.0,25.9211,25.9599,25.9114,25.9405,21764.0
2019-02-01 15:15:00,26.76,26.82,26.76,26.79,208208.0,25.9405,25.9987,25.9405,25.9696,208208.0
2019-02-01 15:20:00,26.79,26.81,26.78,26.8,9320.0,25.9696,25.989,25.9599,25.9793,9320.0
2019-02-01 15:25:00,26.8,26.83,26.76,26.83,25608.0,25.9793,26.0084,25.9405,26.0084,25608.0
2019-02-01 15:30:00,26.82,26.87,26.82,26.85,176668.0,25.9987,26.0471,25.9987,26.0278,176668.0
2019-02-01 15:35:00,26.86,26.88,26.85,26.88,32408.0,26.0374,26.0568,26.0278,26.0568,32408.0
2019-02-01 15:40:00,26.88,26.88,26.86,26.88,58088.0,26.0568,26.0568,26.0374,26.0568,58088.0
2019-02-01 15:45:00,26.88,26.88,26.86,26.86,36884.0,26.0568,26.0568,26.0374,26.0374,36884.0
2019-02-01 15:50:00,26.86,26.86,26.84,26.86,71056.0,26.0374,26.0374,26.0181,26.0374,71056.0
2019-02-01 15:55:00,26.85,26.93,26.83,26.9,215068.0,26.0278,26.1053,26.0084,26.0762,215068.0
2019-02-04 09:30:00,26.9,26.9,26.86,26.88,85720.0,26.0762,26.0762,26.0374,26.0568,85720.0
2019-02-04 09:35:00,26.88,26.89,26.82,26.83,42180.0,26.0568,26.0665,25.9987,26.0084,42180.0
2019-02-04 09:40:00,26.83,26.84,26.81,26.82,41688.0,26.0084,26.0181,25.989,25.9987,41688.0
2019-02-04 09:45:00,26.84,26.93,26.82,26.93,47888.0,26.0181,26.1053,25.9987,26.1053,47888.0
2019-02-04 09:50:00,26.93,26.94,26.9,26.93,129788.0,26.1053,26.115,26.0762,26.1053,129788.0
2019-02-04 09:55:00,26.93,26.93,26.88,26.92,18464.0,26.1053,26.1053,26.0568,26.0956,18464.0
2019-02-04 10:00:00,26.87,26.87,26.76,26.78,190856.0,26.0471,26.0471,25.9405,25.9599,190856.0
2019-02-04 10:05:00,26.78,26.81,26.76,26.81,73536.0,25.9599,25.989,25.9405,25.989,73536.0
2019-02-04 10:10:00,26.79,26.9,26.79,26.88,37908.0,25.9696,26.0762,25.9696,26.0568,37908.0
2019-02-04 10:15:00,26.89,26.91,26.86,26.86,62228.0,26.0665,26.0859,26.0374,26.0374,62228.0
2019-02-04 10:20:00,26.87,26.88,26.83,26.84,41484.0,26.0471,26.0568,26.0084,26.0181,41484.0
2019-02-04 10:25:00,26.82,26.82,26.79,26.82,32040.0,25.9987,25.9987,25.9696,25.9987,32040.0
2019-02-04 10:30:00,26.84,26.87,26.83,26.86,8200.0,26.0181,26.0471,26.0084,26.0374,8200.0
2019-02-04 10:35:00,26.87,26.88,26.87,26.88,15280.0,26.0471,26.0568,26.0471,26.0568,15280.0
2019-02-04 10:40:00,26.89,26.9,26.88,26.89,9760.0,26.0665,26.0762,26.0568,26.0665,9760.0
2019-02-04 10:45:00,26.9,26.92,26.89,26.92,27124.0,26.0762,26.0956,26.0665,26.0956,27124.0
2019-02-04 10:50:00,26.93,26.93,26.9,26.9,14884.0,26.1053,26.1053,26.0762,26.0762,14884.0
2019-02-04 10:55:00,26.92,26.92,26.9,26.91,7200.0,26.0956,26.0956,26.0762,26.0859,7200.0
2019-02-04 11:00:00,26.92,26.99,26.92,26.98,31160.0,26.0956,26.1635,26.0956,26.1538,31160.0
2019-02-04 11:05:00,26.99,26.99,26.94,26.95,52560.0,26.1635,26.1635,26.115,26.1247,52560.0
2019-02-04 11:10:00,26.95,26.97,26.95,26.96,20252.0,26.1247,26.1441,26.1247,26.1344,20252.0
2019-02-04 11:15:00,26.98,27.0,26.97,26.99,8952.0,26.1538,26.1732,26.1441,26.1635,8952.0
2019-02-04 11:20:00,27.0,27.0,26.98,26.98,57836.0,26.1732,26.1732,26.1538,26.1538,57836.0
2019-02-04 11:25:00,26.98,27.0,26.98,27.0,27084.0,26.1538,26.1732,26.1538,26.1732,27084.0
2019-02-04 11:30:00,27.0,27.04,26.99,27.04,102564.0,26.1732,26.2119,26.1635,26.2119,102564.0
2019-02-04 11:35:00,27.04,27.04,27.0,27.0,368292.0,26.2119,26.2119,26.1732,26.1732,368292.0
2019-02-04 11:40:00,27.0,27.01,26.99,27.01,97200.0,26.1732,26.1829,26.1635,26.1829,97200.0
2019-02-04 11:45:00,27.0,27.05,26.99,27.05,31408.0,26.1732,26.2216,26.1635,26.2216,31408.0
2019-02-04 11:50:00,27.05,27.07,27.03,27.05,55776.0,26.2216,26.241,26.2022,26.2216,55776.0
2019-02-04 11:55:00,27.04,27.06,27.02,27.06,14388.0,26.2119,26.2313,26.1925,26.2313,14388.0
2019-02-04 12:00:00,27.07,27.07,27.05,27.06,15188.0,26.241,26.241,26.2216,26.2313,15188.0
2019-02-04 12:05:00,27.07,27.07,27.06,27.07,20400.0,26.241,26.241,26.2313,26.241,20400.0
2019-02-04 12:10:00,27.08,27.08,27.07,27.07,23984.0,26.2507,26.2507,26.241,26.241,23984.0
2019-02-04 12:15:00,27.07,27.08,27.06,27.07,22948.0,26.241,26.2507,26.2313,26.241,22948.0
2019-02-04 12:20:00,27.08,27.09,27.06,27.06,9400.0,26.2507,26.2604,26.2313,26.2313,9400.0
2019-02-04 12:25:00,27.07,27.07,27.06,27.06,12000.0,26.241,26.241,26.2313,26.2313,12000.0
2019-02-04 12:30:00,27.05,27.06,27.05,27.05,21100.0,26.2216,26.2313,26.2216,26.2216,21100.0
2019-02-04 12:35:00,27.05,27.07,27.05,27.06,3200.0,26.2216,26.241,26.2216,26.2313,3200.0
2019-02-04 12:40:00,27.05,27.07,27.05,27.06,122776.0,26.2216,26.241,26.2216,26.2313,122776.0
2019-02-04 12:45:00,27.05,27.06,27.04,27.04,8896.0,26.2216,26.2313,26.2119,26.2119,8896.0
2019-02-04 12:50:00,27.04,27.07,27.04,27.07,83552.0,26.2119,26.241,26.2119,26.241,83552.0
2019-02-04 12:55:00,27.08,27.08,27.06,27.06,22476.0,26.2507,26.2507,26.2313,26.2313,22476.0
2019-02-04 13:00:00,27.07,27.1,27.07,27.08,26652.0,26.241,26.2701,26.241,26.2507,26652.0
2019-02-04 13:05:00,27.09,27.1,27.08,27.09,20400.0,26.2604,26.2701,26.2507,26.2604,20400.0
2019-02-04 13:10:00,27.09,27.09,27.09,27.09,4680.0,26.2604,26.2604,26.2604,26.2604,4680.0
2019-02-04 13:15:00,27.08,27.1,27.08,27.09,43600.0,26.2507,26.2701,26.2507,26.2604,43600.0
2019-02-04 13:20:00,27.1,27.11,27.1,27.11,5396.0,26.2701,26.2798,26.2701,26.2798,5396.0
2019-02-04 13:25:00,27.1,27.1,27.08,27.09,22560.0,26.2701,26.2701,26.2507,26.2604,22560.0
2019-02-04 13:30:00,27.07,27.07,27.07,27.07,13000.0,26.241,26.241,26.241,26.241,13000.0
2019-02-04 13:35:00,27.08,27.09,27.07,27.09,12776.0,26.2507,26.2604,26.241,26.2604,12776.0
2019-02-04 13:40:00,27.09,27.11,27.09,27.1,27360.0,26.2604,26.2798,26.2604,26.2701,27360.0
2019-02-04 13:45:00,27.11,27.16,27.11,27.15,18224.0,26.2798,26.3283,26.2798,26.3186,18224.0
2019-02-04 13:50:00,27.15,27.16,27.15,27.15,20836.0,26.3186,26.3283,26.3186,26.3186,20836.0
2019-02-04 13:55:00,27.16,27.16,27.16,27.16,7528.0,26.3283,26.3283,26.3283,26.3283,7528.0
2019-02-04 14:00:00,27.16,27.17,27.16,27.17,6084.0,26.3283,26.338,26.3283,26.338,6084.0
2019-02-04 14:05:00,27.17,27.18,27.17,27.18,28700.0,26.338,26.3476,26.338,26.3476,28700.0
2019-02-04 14:10:00,27.19,27.19,27.18,27.18,8200.0,26.3573,26.3573,26.3476,26.3476,8200.0
2019-02-04 14:15:00,27.18,27.18,27.16,27.16,21892.0,26.3476,26.3476,26.3283,26.3283,21892.0
2019-02-04 14:20:00,27.16,27.16,27.16,27.16,22876.0,26.3283,26.3283,26.3283,26.3283,22876.0
2019-02-04 14:25:00,27.16,27.17,27.15,27.17,9424.0,26.3283,26.338,26.3186,26.338,9424.0
2019-02-04 14:30:00,27.17,27.18,27.16,27.16,25600.0,26.338,26.3476,26.3283,26.3283,25600.0
2019-02-04 14:35:00,27.16,27.17,27.15,27.15,7944.0,26.3283,26.338,26.3186,26.3186,7944.0
2019-02-04 14:40:00,27.16,27.16,27.15,27.16,13000.0,26.3283,26.3283,26.3186,26.3283,13000.0
2019-02-04 14:45:00,27.15,27.16,27.13,27.13,83076.0,26.3186,26.3283,26.2992,26.2992,83076.0
2019-02-04 14:50:00,27.14,27.15,27.14,27.15,4000.0,26.3089,26.3186,26.3089,26.3186,4000.0
2019-02-04 14:55:00,27.16,27.17,27.16,27.17,6208.0,26.3283,26.338,26.3283,26.338,6208.0
2019-02-04 15:00:00,27.16,27.16,27.13,27.14,34156.0,26.3283,26.3283,26.2992,26.3089,34156.0
2019-02-04 15:05:00,27.14,27.16,27.14,27.16,14376.0,26.3089,26.3283,26.3089,26.3283,14376.0
2019-02-04 15:10:00,27.16,27.18,27.16,27.16,26276.0,26.3283,26.3476,26.3283,26.3283,26276.0
2019-02-04 15:15:00,27.18,27.18,27.17,27.18,13804.0,26.3476,26.3476,26.338,26.3476,13804.0
2019-02-04 15:20:00,27.18,27.18,27.17,27.17,10132.0,26.3476,26.3476,26.338,26.338,10132.0
2019-02-04 15:25:00,27.18,27.18,27.15,27.16,35660.0,26.3476,26.3476,26.3186,26.3283,35660.0
2019-02-04 15:30:00,27.15,27.15,27.13,27.14,43780.0,26.3186,26.3186,26.2992,26.3089,43780.0
2019-02-04 15:35:00,27.13,27.14,27.12,27.14,53688.0,26.2992,26.3089,26.2895,26.3089,53688.0
2019-02-04 15:40:00,27.14,27.16,27.14,27.16,16664.0,26.3089,26.3283,26.3089,26.3283,16664.0
2019-02-04 15:45:00,27.16,27.17,27.15,27.16,22608.0,26.3283,26.338,26.3186,26.3283,22608.0
2019-02-04 15:50:00,27.15,27.19,27.15,27.17,171892.0,26.3186,26.3573,26.3186,26.338,171892.0
2019-02-04 15:55:00,27.18,27.29,27.18,27.28,385356.0,26.3476,26.4543,26.3476,26.4446,385356.0
2019-02-05 09:30:00,27.38,27.42,27.36,27.4,175184.0,26.5415,26.5803,26.5221,26.5609,175184.0
2019-02-05 09:35:00,27.4,27.45,27.4,27.41,166084.0,26.5609,26.6094,26.5609,26.5706,166084.0
2019-02-05 09:40:00,27.42,27.45,27.41,27.44,57088.0,26.5803,26.6094,26.5706,26.5997,57088.0
2019-02-05 09:45:00,27.45,27.45,27.4,27.41,59240.0,26.6094,26.6094,26.5609,26.5706,59240.0
2019-02-05 09:50:00,27.42,27.46,27.41,27.46,49600.0,26.5803,26.6191,26.5706,26.6191,49600.0
2019-02-05 09:55:00,27.44,27.46,27.43,27.46,34524.0,26.5997,26.6191,26.59,26.6191,34524.0
2019-02-05 10:00:00,27.44,27.48,27.42,27.42,78260.0,26.5997,26.6385,26.5803,26.5803,78260.0
2019-02-05 10:05:00,27.42,27.45,27.4,27.41,25940.0,26.5803,26.6094,26.5609,26.5706,25940.0
2019-02-05 10:10:00,27.41,27.41,27.38,27.41,48864.0,26.5706,26.5706,26.5415,26.5706,48864.0
2019-02-05 10:15:00,27.42,27.46,27.41,27.45,139748.0,26.5803,26.6191,26.5706,26.6094,139748.0
2019-02-05 10:20:00,27.47,27.47,27.41,27.41,47628.0,26.6288,26.6288,26.5706,26.5706,47628.0
2019-02-05 10:25:00,27.43,27.46,27.43,27.46,21512.0,26.59,26.6191,26.59,26.6191,21512.0
2019-02-05 10:30:00,27.46,27.5,27.45,27.48,83812.0,26.6191,26.6578,26.6094,26.6385,83812.0
2019-02-05 10:35:00,27.48,27.5,27.46,27.47,64240.0,26.6385,26.6578,26.6191,26.6288,64240.0
2019-02-05 10:40:00,27.47,27.52,27.47,27.5,29728.0,26.6288,26.6772,26.6288,26.6578,29728.0
2019-02-05 10:45:00,27.51,27.53,27.49,27.5,73016.0,26.6675,26.6869,26.6482,26.6578,73016.0
2019-02-05 10:50:00,27.5,27.54,27.49,27.53,20672.0,26.6578,26.6966,26.6482,26.6869,20672.0
2019-02-05 10:55:00,27.53,27.54,27.51,27.53,49108.0,26.6869,26.6966,26.6675,26.6869,49108.0
2019-02-05 11:00:00,27.54,27.55,27.52,27.54,103012.0,26.6966,26.7063,26.6772,26.6966,103012.0
2019-02-05 11:05:00,27.55,27.55,27.49,27.49,33640.0,26.7063,26.7063,26.6482,26.6482,33640.0
2019-02-05 11:10:00,27.5,27.5,27.46,27.46,29676.0,26.6578,26.6578,26.6191,26.6191,29676.0
2019-02-05 11:15:00,27.45,27.46,27.43,27.46,45848.0,26.6094,26.6191,26.59,26.6191,45848.0
2019-02-05 11:20:00,27.46,27.47,27.43,27.45,9148.0,26.6191,26.6288,26.59,26.6094,9148.0
2019-02-05 11:25:00,27.44,27.44,27.41,27.42,26988.0,26.5997,26.5997,26.5706,26.5803,26988.0
2019-02-05 11:30:00,27.43,27.43,27.41,27.43,35716.0,26.59,26.59,26.5706,26.59,35716.0
2019-02-05 11:35:00,27.43,27.46,27.43,27.46,16776.0,26.59,26.6191,26.59,26.6191,16776.0
2019-02-05 11:40:00,27.46,27.49,27.46,27.47,47348.0,26.6191,26.6482,26.6191,26.6288,47348.0
2019-02-05 11:45:00,27.46,27.47,27.42,27.43,21088.0,26.6191,26.6288,26.5803,26.59,21088.0
2019-02-05 11:50:00,27.44,27.46,27.43,27.46,10852.0,26.5997,26.6191,26.59,26.6191,10852.0
2019-02-05 11:55:00,27.47,27.49,27.46,27.48,47108.0,26.6288,26.6482,26.6191,26.6385,47108.0
2019-02-05 12:00:00,27.48,27.48,27.45,27.47,32448.0,26.6385,26.6385,26.6094,26.6288,32448.0
2019-02-05 12:05:00,27.47,27.47,27.43,27.44,47692.0,26.6288,26.6288,26.59,26.5997,47692.0
2019-02-05 12:10:00,27.43,27.44,27.42,27.44,7004.0,26.59,26.5997,26.5803,26.5997,7004.0
2019-02-05 12:15:00,27.43,27.45,27.38,27.39,32624.0,26.59,26.6094,26.5415,26.5512,32624.0
2019-02-05 12:20:00,27.39,27.39,27.35,27.36,145684.0,26.5512,26.5512,26.5124,26.5221,145684.0
2019-02-05 12:25:00,27.36,27.38,27.36,27.38,28080.0,26.5221,26.5415,26.5221,26.5415,28080.0
2019-02-05 12:30:00,27.38,27.38,27.36,27.37,45048.0,26.5415,26.5415,26.5221,26.5318,45048.0
2019-02-05 12:35:00,27.38,27.4,27.37,27.4,18944.0,26.5415,26.5609,26.5318,26.5609,18944.0
2019-02-05 12:40:00,27.39,27.39,27.38,27.38,17296.0,26.5512,26.5512,26.5415,26.5415,17296.0
2019-02-05 12:45:00,27.37,27.4,27.35,27.35,38148.0,26.5318,26.5609,26.5124,26.5124,38148.0
2019-02-05 12:50:00,27.36,27.38,27.33,27.35,7992.0,26.5221,26.5415,26.4931,26.5124,7992.0
2019-02-05 12:55:00,27.34,27.34,27.27,27.29,321504.0,26.5027,26.5027,26.4349,26.4543,321504.0
2019-02-05 13:00:00,27.3,27.33,27.3,27.31,271580.0,26.464,26.4931,26.464,26.4737,271580.0
2019-02-05 13:05:00,27.31,27.32,27.25,27.26,212044.0,26.4737,26.4834,26.4155,26.4252,212044.0
2019-02-05 13:10:00,27.26,27.3,27.26,27.3,62868.0,26.4252,26.464,26.4252,26.464,62868.0
2019-02-05 13:15:00,27.29,27.29,27.28,27.28,16512.0,26.4543,26.4543,26.4446,26.4446,16512.0
2019-02-05 13:20:00,27.3,27.33,27.3,27.33,62772.0,26.464,26.4931,26.464,26.4931,62772.0
2019-02-05 13:25:00,27.32,27.35,27.32,27.35,17704.0,26.4834,26.5124,26.4834,26.5124,17704.0
2019-02-05 13:30:00,27.35,27.35,27.33,27.34,18436.0,26.5124,26.5124,26.4931,26.5027,18436.0
2019-02-05 13:35:00,27.34,27.34,27.32,27.34,14960.0,26.5027,26.5027,26.4834,26.5027,14960.0
2019-02-05 13:40:00,27.35,27.36,27.32,27.34,31748.0,26.5124,26.5221,26.4834,26.5027,31748.0
2019-02-05 13:45:00,27.35,27.37,27.35,27.36,15700.0,26.5124,26.5318,26.5124,26.5221,15700.0
2019-02-05 13:50:00,27.37,27.37,27.34,27.34,22800.0,26.5318,26.5318,26.5027,26.5027,22800.0
2019-02-05 13:55:00,27.36,27.37,27.35,27.37,27252.0,26.5221,26.5318,26.5124,26.5318,27252.0
2019-02-05 14:00:00,27.37,27.43,27.37,27.43,70036.0,26.5318,26.59,26.5318,26.59,70036.0
2019-02-05 14:05:00,27.44,27.48,27.43,27.48,45776.0,26.5997,26.6385,26.59,26.6385,45776.0
2019-02-05 14:10:00,27.47,27.49,27.46,27.49,25852.0,26.6288,26.6482,26.6191,26.6482,25852.0
2019-02-05 14:15:00,27.49,27.5,27.47,27.49,20768.0,26.6482,26.6578,26.6288,26.6482,20768.0
2019-02-05 14:20:00,27.48,27.49,27.47,27.48,12184.0,26.6385,26.6482,26.6288,26.6385,12184.0
2019-02-05 14:25:00,27.47,27.47,27.45,27.45,15816.0,26.6288,26.6288,26.6094,26.6094,15816.0
2019-02-05 14:30:00,27.46,27.47,27.46,27.46,38404.0,26.6191,26.6288,26.6191,26.6191,38404.0
2019-02-05 14:35:00,27.46,27.46,27.45,27.46,21668.0,26.6191,26.6191,26.6094,26.6191,21668.0
2019-02-05 14:40:00,27.46,27.47,27.43,27.47,21852.0,26.6191,26.6288,26.59,26.6288,21852.0
2019-02-05 14:45:00,27.46,27.49,27.46,27.49,38652.0,26.6191,26.6482,26.6191,26.6482,38652.0
2019-02-05 14:50:00,27.5,27.5,27.47,27.47,57764.0,26.6578,26.6578,26.6288,26.6288,57764.0
2019-02-05 14:55:00,27.48,27.49,27.47,27.49,17000.0,26.6385,26.6482,26.6288,26.6482,17000.0
2019-02-05 15:00:00,27.49,27.5,27.48,27.49,19948.0,26.6482,26.6578,26.6385,26.6482,19948.0
2019-02-05 15:05:00,27.48,27.5,27.47,27.5,40932.0,26.6385,26.6578,26.6288,26.6578,40932.0
2019-02-05 15:10:00,27.5,27.5,27.47,27.47,44940.0,26.6578,26.6578,26.6288,26.6288,44940.0
2019-02-05 15:15:00,27.47,27.5,27.46,27.5,26132.0,26.6288,26.6578,26.6191,26.6578,26132.0
2019-02-05 15:20:00,27.51,27.53,27.5,27.51,43092.0,26.6675,26.6869,26.6578,26.6675,43092.0
2019-02-05 15:25:00,27.51,27.54,27.51,27.53,14844.0,26.6675,26.6966,26.6675,26.6869,14844.0
2019-02-05 15:30:00,27.53,27.54,27.52,27.54,140792.0,26.6869,26.6966,26.6772,26.6966,140792.0
2019-02-05 15:35:00,27.54,27.54,27.51,27.54,45840.0,26.6966,26.6966,26.6675,26.6966,45840.0
2019-02-05 15:40:00,27.54,27.56,27.52,27.52,162072.0,26.6966,26.716,26.6772,26.6772,162072.0
2019-02-05 15:45:00,27.51,27.52,27.48,27.5,50896.0,26.6675,26.6772,26.6385,26.6578,50896.0
2019-02-05 15:50:00,27.5,27.5,27.47,27.47,34424.0,26.6578,26.6578,26.6288,26.6288,34424.0
2019-02-05 15:55:00,27.48,27.53,27.48,27.52,230128.0,26.6385,26.6869,26.6385,26.6772,230128.0
2019-02-06 09:30:00,27.43,27.53,27.43,27.52,194932.0,26.59,26.6869,26.59,26.6772,194932.0
2019-02-06 09:35:00,27.52,27.52,27.41,27.41,103960.0,26.6772,26.6772,26.5706,26.5706,103960.0
2019-02-06 09:40:00,27.42,27.45,27.42,27.45,23028.0,26.5803,26.6094,26.5803,26.6094,23028.0
2019-02-06 09:45:00,27.44,27.49,27.44,27.49,27440.0,26.5997,26.6482,26.5997,26.6482,27440.0
2019-02-06 09:50:00,27.49,27.5,27.47,27.5,40416.0,26.6482,26.6578,26.6288,26.6578,40416.0
2019-02-06 09:55:00,27.5,27.5,27.43,27.43,24808.0,26.6578,26.6578,26.59,26.59,24808.0
2019-02-06 10:00:00,27.42,27.42,27.37,27.39,245632.0,26.5803,26.5803,26.5318,26.5512,245632.0
2019-02-06 10:05:00,27.4,27.42,27.37,27.37,136292.0,26.5609,26.5803,26.5318,26.5318,136292.0
2019-02-06 10:10:00,27.36,27.36,27.29,27.29,145824.0,26.5221,26.5221,26.4543,26.4543,145824.0
2019-02-06 10:15:00,27.3,27.33,27.27,27.3,52968.0,26.464,26.4931,26.4349,26.464,52968.0
2019-02-06 10:20:00,27.31,27.32,27.26,27.32,203792.0,26.4737,26.4834,26.4252,26.4834,203792.0
2019-02-06 10:25:00,27.34,27.36,27.33,27.33,55040.0,26.5027,26.5221,26.4931,26.4931,55040.0
2019-02-06 10:30:00,27.33,27.39,27.33,27.37,42104.0,26.4931,26.5512,26.4931,26.5318,42104.0
2019-02-06 10:35:00,27.39,27.41,27.38,27.41,17296.0,26.5512,26.5706,26.5415,26.5706,17296.0
2019-02-06 10:40:00,27.41,27.43,27.41,27.43,20752.0,26.5706,26.59,26.5706,26.59,20752.0
2019-02-06 10:45:00,27.43,27.45,27.43,27.45,14980.0,26.59,26.6094,26.59,26.6094,14980.0
2019-02-06 10:50:00,27.45,27.5,27.44,27.48,94716.0,26.6094,26.6578,26.5997,26.6385,94716.0
2019-02-06 10:55:00,27.5,27.51,27.47,27.48,54012.0,26.6578,26.6675,26.6288,26.6385,54012.0
2019-02-06 11:00:00,27.48,27.48,27.45,27.47,56800.0,26.6385,26.6385,26.6094,26.6288,56800.0
2019-02-06 11:05:00,27.49,27.52,27.49,27.5,24176.0,26.6482,26.6772,26.6482,26.6578,24176.0
2019-02-06 11:10:00,27.49,27.49,27.45,27.46,67728.0,26.6482,26.6482,26.6094,26.6191,67728.0
2019-02-06 11:15:00,27.46,27.47,27.45,27.46,35868.0,26.6191,26.6288,26.6094,26.6191,35868.0
2019-02-06 11:20:00,27.44,27.47,27.39,27.39,138084.0,26.5997,26.6288,26.5512,26.5512,138084.0
2019-02-06 11:25:00,27.39,27.4,27.34,27.4,29400.0,26.5512,26.5609,26.5027,26.5609,29400.0
2019-02-06 11:30:00,27.43,27.45,27.43,27.44,24856.0,26.59,26.6094,26.59,26.5997,24856.0
2019-02-06 11:35:00,27.4,27.47,27.4,27.46,4960.0,26.5609,26.6288,26.5609,26.6191,4960.0
2019-02-06 11:40:00,27.47,27.47,27.44,27.45,19980.0,26.6288,26.6288,26.5997,26.6094,19980.0
2019-02-06 11:45:00,27.44,27.45,27.41,27.41,4800.0,26.5997,26.6094,26.5706,26.5706,4800.0
2019-02-06 11:50:00,27.42,27.43,27.4,27.4,8900.0,26.5803,26.59,26.5609,26.5609,8900.0
2019-02-06 11:55:00,27.4,27.42,27.38,27.41,12200.0,26.5609,26.5803,26.5415,26.5706,12200.0
2019-02-06 12:00:00,27.38,27.4,27.38,27.4,4472.0,26.5415,26.5609,26.5415,26.5609,4472.0
2019-02-06 12:05:00,27.41,27.42,27.35,27.36,9540.0,26.5706,26.5803,26.5124,26.5221,9540.0
2019-02-06 12:10:00,27.37,27.38,27.36,27.38,27932.0,26.5318,26.5415,26.5221,26.5415,27932.0
2019-02-06 12:15:00,27.38,27.38,27.35,27.38,14156.0,26.5415,26.5415,26.5124,26.5415,14156.0
2019-02-06 12:20:00,27.39,27.4,27.39,27.4,2000.0,26.5512,26.5609,26.5512,26.5609,2000.0
2019-02-06 12:25:00,27.43,27.43,27.41,27.42,2400.0,26.59,26.59,26.5706,26.5803,2400.0
2019-02-06 12:30:00,27.41,27.42,27.41,27.42,7220.0,26.5706,26.5803,26.5706,26.5803,7220.0
2019-02-06 12:35:00,27.42,27.43,27.41,27.42,5488.0,26.5803,26.59,26.5706,26.5803,5488.0
2019-02-06 12:40:00,27.43,27.44,27.42,27.44,95044.0,26.59,26.5997,26.5803,26.5997,95044.0
2019-02-06 12:45:00,27.43,27.43,27.39,27.39,4600.0,26.59,26.59,26.5512,26.5512,4600.0
2019-02-06 12:50:00,27.42,27.43,27.41,27.41,3364.0,26.5803,26.59,26.5706,26.5706,3364.0
2019-02-06 12:55:00,27.41,27.43,27.4,27.42,22108.0,26.5706,26.59,26.5609,26.5803,22108.0
2019-02-06 13:00:00,27.42,27.45,27.42,27.44,5032.0,26.5803,26.6094,26.5803,26.5997,5032.0
2019-02-06 13:05:00,27.45,27.45,27.43,27.43,1600.0,26.6094,26.6094,26.59,26.59,1600.0
2019-02-06 13:10:00,27.44,27.46,27.43,27.46,15168.0,26.5997,26.6191,26.59,26.6191,15168.0
2019-02-06 13:15:00,27.45,27.47,27.45,27.47,2360.0,26.6094,26.6288,26.6094,26.6288,2360.0
2019-02-06 13:20:00,27.46,27.46,27.46,27.46,2000.0,26.6191,26.6191,26.6191,26.6191,2000.0
2019-02-06 13:25:00,27.44,27.45,27.44,27.45,2800.0,26.5997,26.6094,26.5997,26.6094,2800.0
2019-02-06 13:30:00,27.45,27.46,27.45,27.46,1908.0,26.6094,26.6191,26.6094,26.6191,1908.0
2019-02-06 13:35:00,27.47,27.48,27.47,27.48,20752.0,26.6288,26.6385,26.6288,26.6385,20752.0
2019-02-06 13:40:00,27.47,27.48,27.46,27.46,3888.0,26.6288,26.6385,26.6191,26.6191,3888.0
2019-02-06 13:45:00,27.46,27.46,27.46,27.46,6800.0,26.6191,26.6191,26.6191,26.6191,6800.0
2019-02-06 13:50:00,27.46,27.46,27.44,27.45,5972.0,26.6191,26.6191,26.5997,26.6094,5972.0
2019-02-06 13:55:00,27.45,27.45,27.43,27.43,12000.0,26.6094,26.6094,26.59,26.59,12000.0
2019-02-06 14:00:00,27.42,27.42,27.38,27.39,20264.0,26.5803,26.5803,26.5415,26.5512,20264.0
2019-02-06 14:05:00,27.4,27.4,27.36,27.36,21704.0,26.5609,26.5609,26.5221,26.5221,21704.0
2019-02-06 14:10:00,27.36,27.36,27.36,27.36,11000.0,26.5221,26.5221,26.5221,26.5221,11000.0
2019-02-06 14:15:00,27.36,27.36,27.34,27.35,3384.0,26.5221,26.5221,26.5027,26.5124,3384.0
2019-02-06 14:20:00,27.36,27.39,27.35,27.38,14800.0,26.5221,26.5512,26.5124,26.5415,14800.0
2019-02-06 14:25:00,27.37,27.38,27.37,27.38,6652.0,26.5318,26.5415,26.5318,26.5415,6652.0
2019-02-06 14:30:00,27.37,27.37,27.34,27.35,15400.0,26.5318,26.5318,26.5027,26.5124,15400.0
2019-02-06 14:35:00,27.35,27.36,27.31,27.32,23200.0,26.5124,26.5221,26.4737,26.4834,23200.0
2019-02-06 14:40:00,27.34,27.37,27.34,27.37,4952.0,26.5027,26.5318,26.5027,26.5318,4952.0
2019-02-06 14:45:00,27.36,27.37,27.35,27.37,11600.0,26.5221,26.5318,26.5124,26.5318,11600.0
2019-02-06 14:50:00,27.37,27.38,27.35,27.36,31640.0,26.5318,26.5415,26.5124,26.5221,31640.0
2019-02-06 14:55:00,27.35,27.39,27.35,27.39,14428.0,26.5124,26.5512,26.5124,26.5512,14428.0
2019-02-06 15:00:00,27.38,27.41,27.38,27.39,48244.0,26.5415,26.5706,26.5415,26.5512,48244.0
2019-02-06 15:05:00,27.37,27.41,27.37,27.4,17008.0,26.5318,26.5706,26.5318,26.5609,17008.0
2019-02-06 15:10:00,27.39,27.42,27.38,27.41,17356.0,26.5512,26.5803,26.5415,26.5706,17356.0
2019-02-06 15:15:00,27.41,27.42,27.39,27.4,26424.0,26.5706,26.5803,26.5512,26.5609,26424.0
2019-02-06 15:20:00,27.4,27.43,27.4,27.43,32332.0,26.5609,26.59,26.5609,26.59,32332.0
2019-02-06 15:25:00,27.42,27.43,27.42,27.43,13896.0,26.5803,26.59,26.5803,26.59,13896.0
2019-02-06 15:30:00,27.42,27.42,27.39,27.4,8360.0,26.5803,26.5803,26.5512,26.5609,8360.0
2019-02-06 15:35:00,27.39,27.43,27.39,27.43,16912.0,26.5512,26.59,26.5512,26.59,16912.0
2019-02-06 15:40:00,27.42,27.42,27.41,27.41,17964.0,26.5803,26.5803,26.5706,26.5706,17964.0
2019-02-06 15:45:00,27.41,27.43,27.39,27.43,87780.0,26.5706,26.59,26.5512,26.59,87780.0
2019-02-06 15:50:00,27.43,27.44,27.43,27.43,87732.0,26.59,26.5997,26.59,26.59,87732.0
2019-02-06 15:55:00,27.41,27.43,27.39,27.42,153056.0,26.5706,26.59,26.5512,26.5803,153056.0
2019-02-07 09:30:00,27.05,27.08,27.03,27.04,351296.0,26.2216,26.2507,26.2022,26.2119,351296.0
2019-02-07 09:35:00,27.02,27.06,26.98,26.99,182440.0,26.1925,26.2313,26.1538,26.1635,182440.0
2019-02-07 09:40:00,26.99,27.02,26.96,26.99,64760.0,26.1635,26.1925,26.1344,26.1635,64760.0
2019-02-07 09:45:00,26.96,27.02,26.95,26.95,109248.0,26.1344,26.1925,26.1247,26.1247,109248.0
2019-02-07 09:50:00,26.95,26.99,26.94,26.96,40728.0,26.1247,26.1635,26.115,26.1344,40728.0
2019-02-07 09:55:00,26.97,27.02,26.97,27.01,20400.0,26.1441,26.1925,26.1441,26.1829,20400.0
2019-02-07 10:00:00,26.99,27.0,26.93,26.93,67440.0,26.1635,26.1732,26.1053,26.1053,67440.0
2019-02-07 10:05:00,26.93,26.98,26.92,26.97,98660.0,26.1053,26.1538,26.0956,26.1441,98660.0
2019-02-07 10:10:00,26.97,27.06,26.97,27.04,69756.0,26.1441,26.2313,26.1441,26.2119,69756.0
2019-02-07 10:15:00,27.05,27.05,26.99,26.99,33416.0,26.2216,26.2216,26.1635,26.1635,33416.0
2019-02-07 10:20:00,26.98,27.12,26.98,27.11,32568.0,26.1538,26.2895,26.1538,26.2798,32568.0
2019-02-07 10:25:00,27.11,27.14,27.09,27.12,48192.0,26.2798,26.3089,26.2604,26.2895,48192.0
2019-02-07 10:30:00,27.15,27.17,27.14,27.14,63464.0,26.3186,26.338,26.3089,26.3089,63464.0
2019-02-07 10:35:00,27.14,27.14,27.1,27.12,296556.0,26.3089,26.3089,26.2701,26.2895,296556.0
2019-02-07 10:40:00,27.11,27.13,27.04,27.06,82620.0,26.2798,26.2992,26.2119,26.2313,82620.0
2019-02-07 10:45:00,27.06,27.09,26.98,26.99,42868.0,26.2313,26.2604,26.1538,26.1635,42868.0
2019-02-07 10:50:00,26.97,26.98,26.85,26.89,248600.0,26.1441,26.1538,26.0278,26.0665,248600.0
2019-02-07 10:55:00,26.89,26.9,26.84,26.85,75452.0,26.0665,26.0762,26.0181,26.0278,75452.0
2019-02-07 11:00:00,26.85,26.87,26.8,26.86,264988.0,26.0278,26.0471,25.9793,26.0374,264988.0
2019-02-07 11:05:00,26.86,26.86,26.81,26.81,99092.0,26.0374,26.0374,25.989,25.989,99092.0
2019-02-07 11:10:00,26.81,26.83,26.78,26.78,183996.0,25.989,26.0084,25.9599,25.9599,183996.0
2019-02-07 11:15:00,26.78,26.82,26.76,26.77,82392.0,25.9599,25.9987,25.9405,25.9502,82392.0
2019-02-07 11:20:00,26.75,26.78,26.72,26.73,367020.0,25.9308,25.9599,25.9017,25.9114,367020.0
2019-02-07 11:25:00,26.74,26.75,26.7,26.72,139148.0,25.9211,25.9308,25.8823,25.9017,139148.0
2019-02-07 11:30:00,26.73,26.73,26.56,26.59,268516.0,25.9114,25.9114,25.7466,25.7757,268516.0
2019-02-07 11:35:00,26.6,26.69,26.56,26.68,187292.0,25.7854,25.8727,25.7466,25.863,187292.0
2019-02-07 11:40:00,26.68,26.72,26.67,26.68,148188.0,25.863,25.9017,25.8533,25.863,148188.0
2019-02-07 11:45:00,26.68,26.7,26.61,26.62,72448.0,25.863,25.8823,25.7951,25.8048,72448.0
2019-02-07 11:50:00,26.61,26.71,26.58,26.62,114880.0,25.7951,25.892,25.766,25.8048,114880.0
2019-02-07 11:55:00,26.62,26.66,26.57,26.57,88340.0,25.8048,25.8436,25.7563,25.7563,88340.0
2019-02-07 12:00:00,26.57,26.59,26.52,26.54,180792.0,25.7563,25.7757,25.7079,25.7272,180792.0
2019-02-07 12:05:00,26.54,26.64,26.54,26.64,32780.0,25.7272,25.8242,25.7272,25.8242,32780.0
2019-02-07 12:10:00,26.63,26.64,26.62,26.63,125172.0,25.8145,25.8242,25.8048,25.8145,125172.0
2019-02-07 12:15:00,26.61,26.65,26.6,26.65,617264.0,25.7951,25.8339,25.7854,25.8339,617264.0
2019-02-07 12:20:00,26.66,26.71,26.65,26.7,335104.0,25.8436,25.892,25.8339,25.8823,335104.0
2019-02-07 12:25:00,26.7,26.7,26.64,26.65,138172.0,25.8823,25.8823,25.8242,25.8339,138172.0
2019-02-07 12:30:00,26.65,26.68,26.64,26.68,55172.0,25.8339,25.863,25.8242,25.863,55172.0
2019-02-07 12:35:00,26.7,26.72,26.67,26.67,72992.0,25.8823,25.9017,25.8533,25.8533,72992.0
2019-02-07 12:40:00,26.69,26.7,26.61,26.61,116436.0,25.8727,25.8823,25.7951,25.7951,116436.0
2019-02-07 12:45:00,26.6,26.63,26.57,26.6,52160.0,25.7854,25.8145,25.7563,25.7854,52160.0
2019-02-07 12:50:00,26.61,26.61,26.55,26.55,65956.0,25.7951,25.7951,25.7369,25.7369,65956.0
2019-02-07 12:55:00,26.55,26.59,26.53,26.58,153268.0,25.7369,25.7757,25.7176,25.766,153268.0
2019-02-07 13:00:00,26.57,26.7,26.57,26.7,139652.0,25.7563,25.8823,25.7563,25.8823,139652.0
2019-02-07 13:05:00,26.71,26.76,26.71,26.74,171416.0,25.892,25.9405,25.892,25.9211,171416.0
2019-02-07 13:10:00,26.73,26.73,26.7,26.7,58696.0,25.9114,25.9114,25.8823,25.8823,58696.0
2019-02-07 13:15:00,26.71,26.74,26.67,26.68,25600.0,25.892,25.9211,25.8533,25.863,25600.0
2019-02-07 13:20:00,26.68,26.72,26.68,26.72,62432.0,25.863,25.9017,25.863,25.9017,62432.0
2019-02-07 13:25:00,26.72,26.75,26.69,26.72,72212.0,25.9017,25.9308,25.8727,25.9017,72212.0
2019-02-07 13:30:00,26.74,26.8,26.73,26.77,112320.0,25.9211,25.9793,25.9114,25.9502,112320.0
2019-02-07 13:35:00,26.79,26.81,26.77,26.77,70096.0,25.9696,25.989,25.9502,25.9502,70096.0
2019-02-07 13:40:00,26.76,26.76,26.74,26.74,15376.0,25.9405,25.9405,25.9211,25.9211,15376.0
2019-02-07 13:45:00,26.74,26.78,26.7,26.73,92000.0,25.9211,25.9599,25.8823,25.9114,92000.0
2019-02-07 13:50:00,26.74,26.77,26.71,26.76,35220.0,25.9211,25.9502,25.892,25.9405,35220.0
2019-02-07 13:55:00,26.75,26.79,26.72,26.75,53300.0,25.9308,25.9696,25.9017,25.9308,53300.0
2019-02-07 14:00:00,26.74,26.74,26.7,26.73,49352.0,25.9211,25.9211,25.8823,25.9114,49352.0
2019-02-07 14:05:00,26.72,26.74,26.69,26.71,17680.0,25.9017,25.9211,25.8727,25.892,17680.0
2019-02-07 14:10:00,26.68,26.68,26.65,26.66,33412.0,25.863,25.863,25.8339,25.8436,33412.0
2019-02-07 14:15:00,26.67,26.67,26.6,26.64,59584.0,25.8533,25.8533,25.7854,25.8242,59584.0
2019-02-07 14:20:00,26.64,26.68,26.64,26.67,11112.0,25.8242,25.863,25.8242,25.8533,11112.0
2019-02-07 14:25:00,26.67,26.77,26.67,26.77,24400.0,25.8533,25.9502,25.8533,25.9502,24400.0
2019-02-07 14:30:00,26.77,26.78,26.76,26.77,131392.0,25.9502,25.9599,25.9405,25.9502,131392.0
2019-02-07 14:35:00,26.77,26.8,26.75,26.76,64148.0,25.9502,25.9793,25.9308,25.9405,64148.0
2019-02-07 14:40:00,26.75,26.77,26.73,26.74,74508.0,25.9308,25.9502,25.9114,25.9211,74508.0
2019-02-07 14:45:00,26.74,26.78,26.71,26.72,61900.0,25.9211,25.9599,25.892,25.9017,61900.0
2019-02-07 14:50:00,26.72,26.75,26.7,26.75,39980.0,25.9017,25.9308,25.8823,25.9308,39980.0
2019-02-07 14:55:00,26.74,26.75,26.71,26.73,24800.0,25.9211,25.9308,25.892,25.9114,24800.0
2019-02-07 15:00:00,26.75,26.77,26.69,26.7,45084.0,25.9308,25.9502,25.8727,25.8823,45084.0
2019-02-07 15:05:00,26.7,26.72,26.67,26.72,59676.0,25.8823,25.9017,25.8533,25.9017,59676.0
2019-02-07 15:10:00,26.69,26.73,26.69,26.73,32060.0,25.8727,25.9114,25.8727,25.9114,32060.0
2019-02-07 15:15:00,26.73,26.74,26.7,26.72,56616.0,25.9114,25.9211,25.8823,25.9017,56616.0
2019-02-07 15:20:00,26.74,26.75,26.71,26.73,12428.0,25.9211,25.9308,25.892,25.9114,12428.0
2019-02-07 15:25:00,26.75,26.75,26.72,26.75,22576.0,25.9308,25.9308,25.9017,25.9308,22576.0
2019-02-07 15:30:00,26.75,26.77,26.68,26.7,60000.0,25.9308,25.9502,25.863,25.8823,60000.0
2019-02-07 15:35:00,26.7,26.76,26.68,26.75,65380.0,25.8823,25.9405,25.863,25.9308,65380.0
2019-02-07 15:40:00,26.75,26.88,26.75,26.84,152196.0,25.9308,26.0568,25.9308,26.0181,152196.0
2019-02-07 15:45:00,26.83,26.86,26.83,26.83,117268.0,26.0084,26.0374,26.0084,26.0084,117268.0
2019-02-07 15:50:00,26.84,26.88,26.84,26.88,146460.0,26.0181,26.0568,26.0181,26.0568,146460.0
2019-02-07 15:55:00,26.86,26.91,26.84,26.91,219380.0,26.0374,26.0859,26.0181,26.0859,219380.0
2019-02-08 09:30:00,26.61,26.7,26.6,26.7,277720.0,25.7951,25.8823,25.7854,25.8823,277720.0
2019-02-08 09:35:00,26.7,26.75,26.7,26.72,104500.0,25.8823,25.9308,25.8823,25.9017,104500.0
2019-02-08 09:40:00,26.72,26.73,26.7,26.7,39096.0,25.9017,25.9114,25.8823,25.8823,39096.0
2019-02-08 09:45:00,26.7,26.7,26.59,26.67,177956.0,25.8823,25.8823,25.7757,25.8533,177956.0
2019-02-08 09:50:00,26.66,26.67,26.61,26.61,91360.0,25.8436,25.8533,25.7951,25.7951,91360.0
2019-02-08 09:55:00,26.61,26.63,26.57,26.6,149420.0,25.7951,25.8145,25.7563,25.7854,149420.0
2019-02-08 10:00:00,26.56,26.59,26.54,26.56,183192.0,25.7466,25.7757,25.7272,25.7466,183192.0
2019-02-08 10:05:00,26.55,26.65,26.55,26.61,90260.0,25.7369,25.8339,25.7369,25.7951,90260.0
2019-02-08 10:10:00,26.6,26.62,26.53,26.55,345752.0,25.7854,25.8048,25.7176,25.7369,345752.0
2019-02-08 10:15:00,26.55,26.57,26.49,26.5,318432.0,25.7369,25.7563,25.6788,25.6885,318432.0
2019-02-08 10:20:00,26.5,26.53,26.48,26.52,190572.0,25.6885,25.7176,25.6691,25.7079,190572.0
2019-02-08 10:25:00,26.51,26.59,26.51,26.57,36388.0,25.6982,25.7757,25.6982,25.7563,36388.0
2019-02-08 10:30:00,26.56,26.63,26.54,26.61,179984.0,25.7466,25.8145,25.7272,25.7951,179984.0
2019-02-08 10:35:00,26.6,26.65,26.59,26.63,86332.0,25.7854,25.8339,25.7757,25.8145,86332.0
2019-02-08 10:40:00,26.65,26.68,26.61,26.61,149764.0,25.8339,25.863,25.7951,25.7951,149764.0
2019-02-08 10:45:00,26.6,26.61,26.56,26.56,65632.0,25.7854,25.7951,25.7466,25.7466,65632.0
2019-02-08 10:50:00,26.58,26.58,26.51,26.52,93200.0,25.766,25.766,25.6982,25.7079,93200.0
2019-02-08 10:55:00,26.51,26.56,26.5,26.53,276660.0,25.6982,25.7466,25.6885,25.7176,276660.0
2019-02-08 11:00:00,26.53,26.54,26.45,26.46,231276.0,25.7176,25.7272,25.64,25.6497,231276.0
2019-02-08 11:05:00,26.46,26.49,26.45,26.49,49128.0,25.6497,25.6788,25.64,25.6788,49128.0
2019-02-08 11:10:00,26.49,26.52,26.47,26.52,41816.0,25.6788,25.7079,25.6594,25.7079,41816.0
2019-02-08 11:15:00,26.53,26.56,26.5,26.5,77800.0,25.7176,25.7466,25.6885,25.6885,77800.0
2019-02-08 11:20:00,26.5,26.56,26.49,26.55,85012.0,25.6885,25.7466,25.6788,25.7369,85012.0
2019-02-08 11:25:00,26.55,26.57,26.53,26.54,40228.0,25.7369,25.7563,25.7176,25.7272,40228.0
2019-02-08 11:30:00,26.52,26.55,26.48,26.49,163756.0,25.7079,25.7369,25.6691,25.6788,163756.0
2019-02-08 11:35:00,26.48,26.5,26.47,26.5,85160.0,25.6691,25.6885,25.6594,25.6885,85160.0
2019-02-08 11:40:00,26.5,26.53,26.49,26.53,101188.0,25.6885,25.7176,25.6788,25.7176,101188.0
2019-02-08 11:45:00,26.53,26.54,26.43,26.49,71284.0,25.7176,25.7272,25.6206,25.6788,71284.0
2019-02-08 11:50:00,26.5,26.55,26.46,26.55,60572.0,25.6885,25.7369,25.6497,25.7369,60572.0
2019-02-08 11:55:00,26.56,26.59,26.54,26.58,48164.0,25.7466,25.7757,25.7272,25.766,48164.0
2019-02-08 12:00:00,26.59,26.61,26.55,26.55,208600.0,25.7757,25.7951,25.7369,25.7369,208600.0
2019-02-08 12:05:00,26.56,26.57,26.53,26.53,45624.0,25.7466,25.7563,25.7176,25.7176,45624.0
2019-02-08 12:10:00,26.52,26.54,26.51,26.52,44780.0,25.7079,25.7272,25.6982,25.7079,44780.0
2019-02-08 12:15:00,26.53,26.57,26.52,26.57,33580.0,25.7176,25.7563,25.7079,25.7563,33580.0
2019-02-08 12:20:00,26.57,26.6,26.56,26.57,28624.0,25.7563,25.7854,25.7466,25.7563,28624.0
2019-02-08 12:25:00,26.58,26.6,26.57,26.58,8508.0,25.766,25.7854,25.7563,25.766,8508.0
2019-02-08 12:30:00,26.6,26.62,26.6,26.6,22868.0,25.7854,25.8048,25.7854,25.7854,22868.0
2019-02-08 12:35:00,26.61,26.61,26.6,26.61,18092.0,25.7951,25.7951,25.7854,25.7951,18092.0
2019-02-08 12:40:00,26.61,26.64,26.61,26.62,19940.0,25.7951,25.8242,25.7951,25.8048,19940.0
2019-02-08 12:45:00,26.63,26.66,26.63,26.65,34084.0,25.8145,25.8436,25.8145,25.8339,34084.0
2019-02-08 12:50:00,26.66,26.66,26.64,26.65,24236.0,25.8436,25.8436,25.8242,25.8339,24236.0
2019-02-08 12:55:00,26.64,26.66,26.62,26.64,34000.0,25.8242,25.8436,25.8048,25.8242,34000.0
2019-02-08 13:00:00,26.65,26.66,26.64,26.64,182476.0,25.8339,25.8436,25.8242,25.8242,182476.0
2019-02-08 13:05:00,26.66,26.66,26.64,26.66,53256.0,25.8436,25.8436,25.8242,25.8436,53256.0
2019-02-08 13:10:00,26.67,26.72,26.67,26.71,30012.0,25.8533,25.9017,25.8533,25.892,30012.0
2019-02-08 13:15:00,26.68,26.69,26.66,26.67,64212.0,25.863,25.8727,25.8436,25.8533,64212.0
2019-02-08 13:20:00,26.67,26.67,26.64,26.64,29660.0,25.8533,25.8533,25.8242,25.8242,29660.0
2019-02-08 13:25:00,26.65,26.67,26.64,26.67,39376.0,25.8339,25.8533,25.8242,25.8533,39376.0
2019-02-08 13:30:00,26.65,26.68,26.65,26.67,203064.0,25.8339,25.863,25.8339,25.8533,203064.0
2019-02-08 13:35:00,26.67,26.67,26.64,26.64,33188.0,25.8533,25.8533,25.8242,25.8242,33188.0
2019-02-08 13:40:00,26.67,26.7,26.67,26.68,9200.0,25.8533,25.8823,25.8533,25.863,9200.0
2019-02-08 13:45:00,26.69,26.69,26.68,26.68,3704.0,25.8727,25.8727,25.863,25.863,3704.0
2019-02-08 13:50:00,26.68,26.69,26.68,26.68,6004.0,25.863,25.8727,25.863,25.863,6004.0
2019-02-08 13:55:00,26.69,26.73,26.69,26.72,33180.0,25.8727,25.9114,25.8727,25.9017,33180.0
2019-02-08 14:00:00,26.72,26.74,26.69,26.7,17756.0,25.9017,25.9211,25.8727,25.8823,17756.0
2019-02-08 14:05:00,26.7,26.74,26.7,26.73,24492.0,25.8823,25.9211,25.8823,25.9114,24492.0
2019-02-08 14:10:00,26.74,26.78,26.74,26.78,95652.0,25.9211,25.9599,25.9211,25.9599,95652.0
2019-02-08 14:15:00,26.78,26.79,26.76,26.78,13508.0,25.9599,25.9696,25.9405,25.9599,13508.0
2019-02-08 14:20:00,26.78,26.79,26.78,26.78,13288.0,25.9599,25.9696,25.9599,25.9599,13288.0
2019-02-08 14:25:00,26.79,26.8,26.77,26.8,20176.0,25.9696,25.9793,25.9502,25.9793,20176.0
2019-02-08 14:30:00,26.8,26.82,26.79,26.82,38932.0,25.9793,25.9987,25.9696,25.9987,38932.0
2019-02-08 14:35:00,26.82,26.82,26.78,26.79,24604.0,25.9987,25.9987,25.9599,25.9696,24604.0
2019-02-08 14:40:00,26.79,26.81,26.79,26.81,37848.0,25.9696,25.989,25.9696,25.989,37848.0
2019-02-08 14:45:00,26.8,26.84,26.8,26.83,21620.0,25.9793,26.0181,25.9793,26.0084,21620.0
2019-02-08 14:50:00,26.81,26.82,26.78,26.79,17044.0,25.989,25.9987,25.9599,25.9696,17044.0
2019-02-08 14:55:00,26.79,26.8,26.78,26.78,25268.0,25.9696,25.9793,25.9599,25.9599,25268.0
2019-02-08 15:00:00,26.77,26.78,26.75,26.75,38496.0,25.9502,25.9599,25.9308,25.9308,38496.0
2019-02-08 15:05:00,26.75,26.77,26.75,26.75,32920.0,25.9308,25.9502,25.9308,25.9308,32920.0
2019-02-08 15:10:00,26.76,26.82,26.76,26.82,93108.0,25.9405,25.9987,25.9405,25.9987,93108.0
2019-02-08 15:15:00,26.83,26.83,26.8,26.82,31600.0,26.0084,26.0084,25.9793,25.9987,31600.0
2019-02-08 15:20:00,26.81,26.84,26.81,26.82,11172.0,25.989,26.0181,25.989,25.9987,11172.0
2019-02-08 15:25:00,26.81,26.82,26.8,26.82,34756.0,25.989,25.9987,25.9793,25.9987,34756.0
2019-02-08 15:30:00,26.83,26.83,26.79,26.81,124508.0,26.0084,26.0084,25.9696,25.989,124508.0
2019-02-08 15:35:00,26.8,26.82,26.78,26.82,111844.0,25.9793,25.9987,25.9599,25.9987,111844.0
2019-02-08 15:40:00,26.81,26.81,26.77,26.78,12076.0,25.989,25.989,25.9502,25.9599,12076.0
2019-02-08 15:45:00,26.77,26.8,26.77,26.78,87504.0,25.9502,25.9793,25.9502,25.9599,87504.0
2019-02-08 15:50:00,26.79,26.81,26.79,26.8,76344.0,25.9696,25.989,25.9696,25.9793,76344.0
2019-02-08 15:55:00,26.8,26.96,26.79,26.95,263760.0,25.9793,26.1344,25.9696,26.1247,263760.0
2019-02-11 09:30:00,27.1,27.13,27.06,27.11,287160.0,26.2701,26.2992,26.2313,26.2798,287160.0
2019-02-11 09:35:00,27.13,27.15,27.11,27.11,184924.0,26.2992,26.3186,26.2798,26.2798,184924.0
2019-02-11 09:40:00,27.09,27.09,27.04,27.07,88188.0,26.2604,26.2604,26.2119,26.241,88188.0
2019-02-11 09:45:00,27.06,27.08,27.04,27.04,81364.0,26.2313,26.2507,26.2119,26.2119,81364.0
2019-02-11 09:50:00,27.03,27.05,27.0,27.04,179656.0,26.2022,26.2216,26.1732,26.2119,179656.0
2019-02-11 09:55:00,27.05,27.05,26.97,27.02,145676.0,26.2216,26.2216,26.1441,26.1925,145676.0
2019-02-11 10:00:00,27.01,27.06,26.99,27.05,102916.0,26.1829,26.2313,26.1635,26.2216,102916.0
2019-02-11 10:05:00,27.04,27.07,27.0,27.06,62628.0,26.2119,26.241,26.1732,26.2313,62628.0
2019-02-11 10:10:00,27.05,27.06,26.99,27.0,43576.0,26.2216,26.2313,26.1635,26.1732,43576.0
2019-02-11 10:15:00,27.0,27.08,27.0,27.08,31244.0,26.1732,26.2507,26.1732,26.2507,31244.0
2019-02-11 10:20:00,27.07,27.08,26.95,26.97,94420.0,26.241,26.2507,26.1247,26.1441,94420.0
2019-02-11 10:25:00,26.96,26.99,26.95,26.98,60320.0,26.1344,26.1635,26.1247,26.1538,60320.0
2019-02-11 10:30:00,26.98,27.0,26.93,27.0,80548.0,26.1538,26.1732,26.1053,26.1732,80548.0
2019-02-11 10:35:00,27.0,27.01,26.99,26.99,60852.0,26.1732,26.1829,26.1635,26.1635,60852.0
2019-02-11 10:40:00,26.99,27.03,26.98,27.0,21784.0,26.1635,26.2022,26.1538,26.1732,21784.0
2019-02-11 10:45:00,27.01,27.04,27.01,27.03,29948.0,26.1829,26.2119,26.1829,26.2022,29948.0
2019-02-11 10:50:00,27.01,27.01,26.98,27.01,6120.0,26.1829,26.1829,26.1538,26.1829,6120.0
2019-02-11 10:55:00,26.97,27.01,26.96,27.0,11124.0,26.1441,26.1829,26.1344,26.1732,11124.0
2019-02-11 11:00:00,26.99,27.02,26.97,27.0,16576.0,26.1635,26.1925,26.1441,26.1732,16576.0
2019-02-11 11:05:00,27.0,27.01,26.89,26.9,38440.0,26.1732,26.1829,26.0665,26.0762,38440.0
2019-02-11 11:10:00,26.91,26.93,26.91,26.92,49488.0,26.0859,26.1053,26.0859,26.0956,49488.0
2019-02-11 11:15:00,26.93,26.99,26.93,26.98,31708.0,26.1053,26.1635,26.1053,26.1538,31708.0
2019-02-11 11:20:00,26.98,27.0,26.97,27.0,23604.0,26.1538,26.1732,26.1441,26.1732,23604.0
2019-02-11 11:25:00,26.99,27.0,26.98,26.98,15096.0,26.1635,26.1732,26.1538,26.1538,15096.0
2019-02-11 11:30:00,26.97,26.97,26.93,26.96,35988.0,26.1441,26.1441,26.1053,26.1344,35988.0
2019-02-11 11:35:00,26.96,26.96,26.93,26.93,39196.0,26.1344,26.1344,26.1053,26.1053,39196.0
2019-02-11 11:40:00,26.93,26.96,26.93,26.95,38400.0,26.1053,26.1344,26.1053,26.1247,38400.0
2019-02-11 11:45:00,26.96,26.99,26.95,26.99,27524.0,26.1344,26.1635,26.1247,26.1635,27524.0
2019-02-11 11:50:00,26.98,26.98,26.92,26.95,20508.0,26.1538,26.1538,26.0956,26.1247,20508.0
2019-02-11 11:55:00,26.94,26.96,26.93,26.96,15088.0,26.115,26.1344,26.1053,26.1344,15088.0
2019-02-11 12:00:00,26.96,27.0,26.95,26.99,93296.0,26.1344,26.1732,26.1247,26.1635,93296.0
2019-02-11 12:05:00,26.98,27.02,26.98,27.01,48584.0,26.1538,26.1925,26.1538,26.1829,48584.0
2019-02-11 12:10:00,27.0,27.0,26.98,26.99,79780.0,26.1732,26.1732,26.1538,26.1635,79780.0
2019-02-11 12:15:00,26.99,27.0,26.97,26.97,19576.0,26.1635,26.1732,26.1441,26.1441,19576.0
2019-02-11 12:20:00,26.95,27.0,26.95,26.99,28476.0,26.1247,26.1732,26.1247,26.1635,28476.0
2019-02-11 12:25:00,27.0,27.04,27.0,27.03,31588.0,26.1732,26.2119,26.1732,26.2022,31588.0
2019-02-11 12:30:00,27.02,27.04,27.0,27.02,31936.0,26.1925,26.2119,26.1732,26.1925,31936.0
2019-02-11 12:35:00,27.03,27.03,27.0,27.02,6992.0,26.2022,26.2022,26.1732,26.1925,6992.0
2019-02-11 12:40:00,27.02,27.02,27.02,27.02,2060.0,26.1925,26.1925,26.1925,26.1925,2060.0
2019-02-11 12:45:00,27.02,27.03,27.0,27.0,4800.0,26.1925,26.2022,26.1732,26.1732,4800.0
2019-02-11 12:50:00,27.01,27.01,26.99,27.0,10780.0,26.1829,26.1829,26.1635,26.1732,10780.0
2019-02-11 12:55:00,27.01,27.02,27.01,27.01,5200.0,26.1829,26.1925,26.1829,26.1829,5200.0
2019-02-11 13:00:00,27.02,27.04,27.0,27.01,15368.0,26.1925,26.2119,26.1732,26.1829,15368.0
2019-02-11 13:05:00,27.01,27.02,27.01,27.02,26600.0,26.1829,26.1925,26.1829,26.1925,26600.0
2019-02-11 13:10:00,27.02,27.02,26.98,27.0,32912.0,26.1925,26.1925,26.1538,26.1732,32912.0
2019-02-11 13:15:00,27.0,27.0,26.98,26.99,6088.0,26.1732,26.1732,26.1538,26.1635,6088.0
2019-02-11 13:20:00,27.0,27.0,26.98,26.98,21336.0,26.1732,26.1732,26.1538,26.1538,21336.0
2019-02-11 13:25:00,26.98,26.98,26.96,26.96,14252.0,26.1538,26.1538,26.1344,26.1344,14252.0
2019-02-11 13:30:00,26.96,26.97,26.95,26.95,37660.0,26.1344,26.1441,26.1247,26.1247,37660.0
2019-02-11 13:35:00,26.96,26.97,26.93,26.96,81112.0,26.1344,26.1441,26.1053,26.1344,81112.0
2019-02-11 13:40:00,26.96,26.96,26.93,26.93,66004.0,26.1344,26.1344,26.1053,26.1053,66004.0
2019-02-11 13:45:00,26.91,26.93,26.9,26.93,44000.0,26.0859,26.1053,26.0762,26.1053,44000.0
2019-02-11 13:50:00,26.93,26.95,26.93,26.93,17364.0,26.1053,26.1247,26.1053,26.1053,17364.0
2019-02-11 13:55:00,26.94,26.95,26.94,26.95,12524.0,26.115,26.1247,26.115,26.1247,12524.0
2019-02-11 14:00:00,26.95,26.95,26.93,26.95,20764.0,26.1247,26.1247,26.1053,26.1247,20764.0
2019-02-11 14:05:00,26.95,26.96,26.93,26.94,60652.0,26.1247,26.1344,26.1053,26.115,60652.0
2019-02-11 14:10:00,26.95,26.97,26.95,26.96,40520.0,26.1247,26.1441,26.1247,26.1344,40520.0
2019-02-11 14:15:00,26.96,26.96,26.93,26.93,14000.0,26.1344,26.1344,26.1053,26.1053,14000.0
2019-02-11 14:20:00,26.93,26.95,26.91,26.93,14940.0,26.1053,26.1247,26.0859,26.1053,14940.0
2019-02-11 14:25:00,26.93,26.93,26.93,26.93,22008.0,26.1053,26.1053,26.1053,26.1053,22008.0
2019-02-11 14:30:00,26.93,26.95,26.93,26.93,11820.0,26.1053,26.1247,26.1053,26.1053,11820.0
2019-02-11 14:35:00,26.92,26.93,26.9,26.91,18100.0,26.0956,26.1053,26.0762,26.0859,18100.0
2019-02-11 14:40:00,26.91,26.97,26.91,26.94,39268.0,26.0859,26.1441,26.0859,26.115,39268.0
2019-02-11 14:45:00,26.94,26.94,26.86,26.88,77428.0,26.115,26.115,26.0374,26.0568,77428.0
2019-02-11 14:50:00,26.9,26.9,26.89,26.89,42936.0,26.0762,26.0762,26.0665,26.0665,42936.0
2019-02-11 14:55:00,26.9,26.92,26.9,26.92,123644.0,26.0762,26.0956,26.0762,26.0956,123644.0
2019-02-11 15:00:00,26.93,26.95,26.92,26.94,14052.0,26.1053,26.1247,26.0956,26.115,14052.0
2019-02-11 15:05:00,26.95,26.96,26.93,26.96,13416.0,26.1247,26.1344,26.1053,26.1344,13416.0
2019-02-11 15:10:00,26.96,26.97,26.95,26.95,558324.0,26.1344,26.1441,26.1247,26.1247,558324.0
2019-02-11 15:15:00,26.96,26.98,26.94,26.95,90768.0,26.1344,26.1538,26.115,26.1247,90768.0
2019-02-11 15:20:00,26.96,26.98,26.95,26.98,6140.0,26.1344,26.1538,26.1247,26.1538,6140.0
2019-02-11 15:25:00,26.98,26.99,26.98,26.99,41516.0,26.1538,26.1635,26.1538,26.1635,41516.0
2019-02-11 15:30:00,26.99,27.0,26.92,26.93,50508.0,26.1635,26.1732,26.0956,26.1053,50508.0
2019-02-11 15:35:00,26.93,26.97,26.93,26.96,36896.0,26.1053,26.1441,26.1053,26.1344,36896.0
2019-02-11 15:40:00,26.95,26.96,26.93,26.93,19068.0,26.1247,26.1344,26.1053,26.1053,19068.0
2019-02-11 15:45:00,26.94,26.99,26.94,26.97,83584.0,26.115,26.1635,26.115,26.1441,83584.0
2019-02-11 15:50:00,26.98,27.03,26.97,27.02,77184.0,26.1538,26.2022,26.1441,26.1925,77184.0
2019-02-11 15:55:00,27.02,27.03,26.98,26.98,153648.0,26.1925,26.2022,26.1538,26.1538,153648.0
2019-02-12 09:30:00,27.34,27.36,27.32,27.35,130264.0,26.5027,26.5221,26.4834,26.5124,130264.0
2019-02-12 09:35:00,27.36,27.41,27.36,27.41,142712.0,26.5221,26.5706,26.5221,26.5706,142712.0
2019-02-12 09:40:00,27.43,27.44,27.42,27.44,33928.0,26.59,26.5997,26.5803,26.5997,33928.0
2019-02-12 09:45:00,27.45,27.47,27.44,27.46,56588.0,26.6094,26.6288,26.5997,26.6191,56588.0
2019-02-12 09:50:00,27.46,27.48,27.44,27.47,65456.0,26.6191,26.6385,26.5997,26.6288,65456.0
2019-02-12 09:55:00,27.48,27.48,27.45,27.45,48148.0,26.6385,26.6385,26.6094,26.6094,48148.0
2019-02-12 10:00:00,27.46,27.5,27.46,27.5,208740.0,26.6191,26.6578,26.6191,26.6578,208740.0
2019-02-12 10:05:00,27.5,27.5,27.47,27.47,36988.0,26.6578,26.6578,26.6288,26.6288,36988.0
2019-02-12 10:10:00,27.48,27.5,27.45,27.45,156172.0,26.6385,26.6578,26.6094,26.6094,156172.0
2019-02-12 10:15:00,27.45,27.48,27.44,27.48,89636.0,26.6094,26.6385,26.5997,26.6385,89636.0
2019-02-12 10:20:00,27.48,27.48,27.45,27.47,38332.0,26.6385,26.6385,26.6094,26.6288,38332.0
2019-02-12 10:25:00,27.48,27.48,27.44,27.45,18100.0,26.6385,26.6385,26.5997,26.6094,18100.0
2019-02-12 10:30:00,27.46,27.47,27.43,27.45,31048.0,26.6191,26.6288,26.59,26.6094,31048.0
2019-02-12 10:35:00,27.44,27.47,27.44,27.46,15440.0,26.5997,26.6288,26.5997,26.6191,15440.0
2019-02-12 10:40:00,27.46,27.46,27.4,27.41,28892.0,26.6191,26.6191,26.5609,26.5706,28892.0
2019-02-12 10:45:00,27.4,27.43,27.4,27.43,28520.0,26.5609,26.59,26.5609,26.59,28520.0
2019-02-12 10:50:00,27.44,27.48,27.44,27.48,52064.0,26.5997,26.6385,26.5997,26.6385,52064.0
2019-02-12 10:55:00,27.49,27.58,27.49,27.56,195656.0,26.6482,26.7354,26.6482,26.716,195656.0
2019-02-12 11:00:00,27.58,27.61,27.58,27.58,52784.0,26.7354,26.7645,26.7354,26.7354,52784.0
2019-02-12 11:05:00,27.58,27.6,27.58,27.59,125912.0,26.7354,26.7548,26.7354,26.7451,125912.0
2019-02-12 11:10:00,27.59,27.63,27.59,27.63,29752.0,26.7451,26.7839,26.7451,26.7839,29752.0
2019-02-12 11:15:00,27.64,27.64,27.62,27.63,34628.0,26.7936,26.7936,26.7742,26.7839,34628.0
2019-02-12 11:20:00,27.63,27.64,27.61,27.61,30752.0,26.7839,26.7936,26.7645,26.7645,30752.0
2019-02-12 11:25:00,27.61,27.64,27.61,27.64,18088.0,26.7645,26.7936,26.7645,26.7936,18088.0
2019-02-12 11:30:00,27.63,27.63,27.6,27.6,21076.0,26.7839,26.7839,26.7548,26.7548,21076.0
2019-02-12 11:35:00,27.6,27.61,27.6,27.61,18120.0,26.7548,26.7645,26.7548,26.7645,18120.0
2019-02-12 11:40:00,27.61,27.64,27.61,27.63,20372.0,26.7645,26.7936,26.7645,26.7839,20372.0
2019-02-12 11:45:00,27.62,27.62,27.6,27.61,13548.0,26.7742,26.7742,26.7548,26.7645,13548.0
2019-02-12 11:50:00,27.61,27.66,27.61,27.65,48400.0,26.7645,26.8129,26.7645,26.8033,48400.0
2019-02-12 11:55:00,27.65,27.68,27.65,27.67,49160.0,26.8033,26.8323,26.8033,26.8226,49160.0
2019-02-12 12:00:00,27.68,27.69,27.67,27.68,59976.0,26.8323,26.842,26.8226,26.8323,59976.0
2019-02-12 12:05:00,27.68,27.68,27.64,27.65,73544.0,26.8323,26.8323,26.7936,26.8033,73544.0
2019-02-12 12:10:00,27.64,27.66,27.63,27.63,71476.0,26.7936,26.8129,26.7839,26.7839,71476.0
2019-02-12 12:15:00,27.63,27.64,27.58,27.59,15672.0,26.7839,26.7936,26.7354,26.7451,15672.0
2019-02-12 12:20:00,27.59,27.62,27.59,27.61,30100.0,26.7451,26.7742,26.7451,26.7645,30100.0
2019-02-12 12:25:00,27.63,27.63,27.61,27.61,31260.0,26.7839,26.7839,26.7645,26.7645,31260.0
2019-02-12 12:30:00,27.63,27.65,27.63,27.64,14576.0,26.7839,26.8033,26.7839,26.7936,14576.0
2019-02-12 12:35:00,27.65,27.66,27.65,27.66,16012.0,26.8033,26.8129,26.8033,26.8129,16012.0
2019-02-12 12:40:00,27.65,27.65,27.63,27.63,34792.0,26.8033,26.8033,26.7839,26.7839,34792.0
2019-02-12 12:45:00,27.62,27.63,27.6,27.6,12176.0,26.7742,26.7839,26.7548,26.7548,12176.0
2019-02-12 12:50:00,27.6,27.62,27.6,27.61,47480.0,26.7548,26.7742,26.7548,26.7645,47480.0
2019-02-12 12:55:00,27.61,27.63,27.61,27.63,7016.0,26.7645,26.7839,26.7645,26.7839,7016.0
2019-02-12 13:00:00,27.64,27.64,27.62,27.63,13756.0,26.7936,26.7936,26.7742,26.7839,13756.0
2019-02-12 13:05:00,27.63,27.65,27.63,27.64,33888.0,26.7839,26.8033,26.7839,26.7936,33888.0
2019-02-12 13:10:00,27.64,27.65,27.64,27.65,6404.0,26.7936,26.8033,26.7936,26.8033,6404.0
2019-02-12 13:15:00,27.65,27.66,27.65,27.65,15116.0,26.8033,26.8129,26.8033,26.8033,15116.0
2019-02-12 13:20:00,27.65,27.67,27.64,27.66,9860.0,26.8033,26.8226,26.7936,26.8129,9860.0
2019-02-12 13:25:00,27.68,27.7,27.68,27.69,59124.0,26.8323,26.8517,26.8323,26.842,59124.0
2019-02-12 13:30:00,27.7,27.73,27.69,27.73,53020.0,26.8517,26.8808,26.842,26.8808,53020.0
2019-02-12 13:35:00,27.73,27.74,27.71,27.72,24656.0,26.8808,26.8905,26.8614,26.8711,24656.0
2019-02-12 13:40:00,27.72,27.73,27.71,27.72,46164.0,26.8711,26.8808,26.8614,26.8711,46164.0
2019-02-12 13:45:00,27.72,27.73,27.71,27.73,44752.0,26.8711,26.8808,26.8614,26.8808,44752.0
2019-02-12 13:50:00,27.73,27.76,27.73,27.75,143020.0,26.8808,26.9099,26.8808,26.9002,143020.0
2019-02-12 13:55:00,27.75,27.75,27.74,27.75,58104.0,26.9002,26.9002,26.8905,26.9002,58104.0
2019-02-12 14:00:00,27.76,27.76,27.72,27.72,48784.0,26.9099,26.9099,26.8711,26.8711,48784.0
2019-02-12 14:05:00,27.72,27.73,27.72,27.72,27572.0,26.8711,26.8808,26.8711,26.8711,27572.0
2019-02-12 14:10:00,27.72,27.73,27.71,27.72,24320.0,26.8711,26.8808,26.8614,26.8711,24320.0
2019-02-12 14:15:00,27.72,27.72,27.71,27.72,37720.0,26.8711,26.8711,26.8614,26.8711,37720.0
2019-02-12 14:20:00,27.71,27.75,27.71,27.75,24676.0,26.8614,26.9002,26.8614,26.9002,24676.0
2019-02-12 14:25:00,27.74,27.74,27.72,27.72,104832.0,26.8905,26.8905,26.8711,26.8711,104832.0
2019-02-12 14:30:00,27.72,27.72,27.71,27.71,63236.0,26.8711,26.8711,26.8614,26.8614,63236.0
2019-02-12 14:35:00,27.7,27.72,27.7,27.71,52572.0,26.8517,26.8711,26.8517,26.8614,52572.0
2019-02-12 14:40:00,27.72,27.72,27.7,27.7,15064.0,26.8711,26.8711,26.8517,26.8517,15064.0
2019-02-12 14:45:00,27.72,27.74,27.72,27.72,13632.0,26.8711,26.8905,26.8711,26.8711,13632.0
2019-02-12 14:50:00,27.73,27.73,27.71,27.71,16248.0,26.8808,26.8808,26.8614,26.8614,16248.0
2019-02-12 14:55:00,27.71,27.72,27.68,27.69,53460.0,26.8614,26.8711,26.8323,26.842,53460.0
2019-02-12 15:00:00,27.68,27.7,27.68,27.68,43404.0,26.8323,26.8517,26.8323,26.8323,43404.0
2019-02-12 15:05:00,27.68,27.7,27.68,27.7,5248.0,26.8323,26.8517,26.8323,26.8517,5248.0
2019-02-12 15:10:00,27.7,27.71,27.68,27.71,19880.0,26.8517,26.8614,26.8323,26.8614,19880.0
2019-02-12 15:15:00,27.71,27.72,27.7,27.71,29968.0,26.8614,26.8711,26.8517,26.8614,29968.0
2019-02-12 15:20:00,27.7,27.74,27.7,27.73,17872.0,26.8517,26.8905,26.8517,26.8808,17872.0
2019-02-12 15:25:00,27.72,27.75,27.72,27.73,30004.0,26.8711,26.9002,26.8711,26.8808,30004.0
2019-02-12 15:30:00,27.73,27.74,27.71,27.71,27896.0,26.8808,26.8905,26.8614,26.8614,27896.0
2019-02-12 15:35:00,27.72,27.72,27.68,27.68,68520.0,26.8711,26.8711,26.8323,26.8323,68520.0
2019-02-12 15:40:00,27.68,27.69,27.65,27.66,68100.0,26.8323,26.842,26.8033,26.8129,68100.0
2019-02-12 15:45:00,27.66,27.67,27.63,27.64,111064.0,26.8129,26.8226,26.7839,26.7936,111064.0
2019-02-12 15:50:00,27.64,27.68,27.64,27.68,160868.0,26.7936,26.8323,26.7936,26.8323,160868.0
2019-02-12 15:55:00,27.69,27.71,27.67,27.67,243060.0,26.842,26.8614,26.8226,26.8226,243060.0
2019-02-13 09:30:00,27.87,27.93,27.85,27.93,576264.0,27.0165,27.0747,26.9971,27.0747,576264.0
2019-02-13 09:35:00,27.93,28.0,27.92,28.0,282052.0,27.0747,27.1425,27.065,27.1425,282052.0
2019-02-13 09:40:00,28.0,28.04,27.98,27.99,107056.0,27.1425,27.1813,27.1231,27.1328,107056.0
2019-02-13 09:45:00,28.01,28.04,27.99,28.01,64444.0,27.1522,27.1813,27.1328,27.1522,64444.0
2019-02-13 09:50:00,28.02,28.02,27.98,28.0,97200.0,27.1619,27.1619,27.1231,27.1425,97200.0
2019-02-13 09:55:00,28.01,28.02,27.96,27.96,87224.0,27.1522,27.1619,27.1038,27.1038,87224.0
2019-02-13 10:00:00,27.97,27.99,27.93,27.97,91812.0,27.1135,27.1328,27.0747,27.1135,91812.0
2019-02-13 10:05:00,27.97,27.97,27.91,27.91,129104.0,27.1135,27.1135,27.0553,27.0553,129104.0
2019-02-13 10:10:00,27.92,27.96,27.9,27.91,68660.0,27.065,27.1038,27.0456,27.0553,68660.0
2019-02-13 10:15:00,27.91,27.93,27.88,27.92,83916.0,27.0553,27.0747,27.0262,27.065,83916.0
2019-02-13 10:20:00,27.92,27.96,27.92,27.96,117672.0,27.065,27.1038,27.065,27.1038,117672.0
2019-02-13 10:25:00,27.95,28.0,27.95,27.97,49492.0,27.0941,27.1425,27.0941,27.1135,49492.0
2019-02-13 10:30:00,27.96,27.98,27.93,27.95,70592.0,27.1038,27.1231,27.0747,27.0941,70592.0
2019-02-13 10:35:00,27.95,28.02,27.95,27.99,102844.0,27.0941,27.1619,27.0941,27.1328,102844.0
2019-02-13 10:40:00,27.98,28.02,27.97,28.0,187288.0,27.1231,27.1619,27.1135,27.1425,187288.0
2019-02-13 10:45:00,28.01,28.02,27.98,28.0,38432.0,27.1522,27.1619,27.1231,27.1425,38432.0
2019-02-13 10:50:00,28.0,28.03,27.97,27.98,174012.0,27.1425,27.1716,27.1135,27.1231,174012.0
2019-02-13 10:55:00,27.98,27.98,27.96,27.96,35800.0,27.1231,27.1231,27.1038,27.1038,35800.0
2019-02-13 11:00:00,27.99,28.01,27.98,28.0,52600.0,27.1328,27.1522,27.1231,27.1425,52600.0
2019-02-13 11:05:00,28.01,28.02,27.98,27.99,71112.0,27.1522,27.1619,27.1231,27.1328,71112.0
2019-02-13 11:10:00,27.99,27.99,27.95,27.96,87340.0,27.1328,27.1328,27.0941,27.1038,87340.0
2019-02-13 11:15:00,27.96,27.96,27.91,27.91,52548.0,27.1038,27.1038,27.0553,27.0553,52548.0
2019-02-13 11:20:00,27.91,27.92,27.89,27.9,77380.0,27.0553,27.065,27.0359,27.0456,77380.0
2019-02-13 11:25:00,27.9,27.9,27.85,27.86,51656.0,27.0456,27.0456,26.9971,27.0068,51656.0
2019-02-13 11:30:00,27.84,27.84,27.77,27.79,148188.0,26.9874,26.9874,26.9196,26.939,148188.0
2019-02-13 11:35:00,27.78,27.81,27.77,27.79,79700.0,26.9293,26.9584,26.9196,26.939,79700.0
2019-02-13 11:40:00,27.79,27.81,27.77,27.79,55460.0,26.939,26.9584,26.9196,26.939,55460.0
2019-02-13 11:45:00,27.78,27.82,27.77,27.81,32024.0,26.9293,26.968,26.9196,26.9584,32024.0
2019-02-13 11:50:00,27.82,27.85,27.82,27.83,51552.0,26.968,26.9971,26.968,26.9777,51552.0
2019-02-13 11:55:00,27.84,27.86,27.84,27.86,64520.0,26.9874,27.0068,26.9874,27.0068,64520.0
2019-02-13 12:00:00,27.86,27.87,27.86,27.86,35976.0,27.0068,27.0165,27.0068,27.0068,35976.0
2019-02-13 12:05:00,27.86,27.86,27.83,27.83,44460.0,27.0068,27.0068,26.9777,26.9777,44460.0
2019-02-13 12:10:00,27.83,27.84,27.81,27.82,63948.0,26.9777,26.9874,26.9584,26.968,63948.0
2019-02-13 12:15:00,27.83,27.85,27.81,27.81,41868.0,26.9777,26.9971,26.9584,26.9584,41868.0
2019-02-13 12:20:00,27.81,27.82,27.79,27.79,66160.0,26.9584,26.968,26.939,26.939,66160.0
2019-02-13 12:25:00,27.78,27.81,27.78,27.81,34460.0,26.9293,26.9584,26.9293,26.9584,34460.0
2019-02-13 12:30:00,27.8,27.82,27.78,27.82,128732.0,26.9487,26.968,26.9293,26.968,128732.0
2019-02-13 12:35:00,27.81,27.83,27.8,27.81,64148.0,26.9584,26.9777,26.9487,26.9584,64148.0
2019-02-13 12:40:00,27.8,27.83,27.8,27.82,70588.0,26.9487,26.9777,26.9487,26.968,70588.0
2019-02-13 12:45:00,27.82,27.84,27.82,27.84,41136.0,26.968,26.9874,26.968,26.9874,41136.0
2019-02-13 12:50:00,27.84,27.84,27.8,27.8,40720.0,26.9874,26.9874,26.9487,26.9487,40720.0
2019-02-13 12:55:00,27.8,27.82,27.8,27.82,36912.0,26.9487,26.968,26.9487,26.968,36912.0
2019-02-13 13:00:00,27.82,27.84,27.81,27.82,30280.0,26.968,26.9874,26.9584,26.968,30280.0
2019-02-13 13:05:00,27.82,27.85,27.81,27.85,43844.0,26.968,26.9971,26.9584,26.9971,43844.0
2019-02-13 13:10:00,27.84,27.84,27.83,27.84,52356.0,26.9874,26.9874,26.9777,26.9874,52356.0
2019-02-13 13:15:00,27.85,27.85,27.84,27.85,12000.0,26.9971,26.9971,26.9874,26.9971,12000.0
2019-02-13 13:20:00,27.85,27.86,27.84,27.86,18336.0,26.9971,27.0068,26.9874,27.0068,18336.0
2019-02-13 13:25:00,27.86,27.87,27.85,27.86,26400.0,27.0068,27.0165,26.9971,27.0068,26400.0
2019-02-13 13:30:00,27.87,27.87,27.85,27.85,17176.0,27.0165,27.0165,26.9971,26.9971,17176.0
2019-02-13 13:35:00,27.86,27.86,27.85,27.85,41256.0,27.0068,27.0068,26.9971,26.9971,41256.0
2019-02-13 13:40:00,27.85,27.86,27.85,27.85,22452.0,26.9971,27.0068,26.9971,26.9971,22452.0
2019-02-13 13:45:00,27.85,27.86,27.85,27.86,11664.0,26.9971,27.0068,26.9971,27.0068,11664.0
2019-02-13 13:50:00,27.86,27.86,27.84,27.85,28556.0,27.0068,27.0068,26.9874,26.9971,28556.0
2019-02-13 13:55:00,27.85,27.86,27.84,27.85,30680.0,26.9971,27.0068,26.9874,26.9971,30680.0
2019-02-13 14:00:00,27.85,27.88,27.85,27.88,25808.0,26.9971,27.0262,26.9971,27.0262,25808.0
2019-02-13 14:05:00,27.88,27.88,27.86,27.86,36752.0,27.0262,27.0262,27.0068,27.0068,36752.0
2019-02-13 14:10:00,27.87,27.87,27.85,27.86,19320.0,27.0165,27.0165,26.9971,27.0068,19320.0
2019-02-13 14:15:00,27.86,27.87,27.86,27.86,14260.0,27.0068,27.0165,27.0068,27.0068,14260.0
2019-02-13 14:20:00,27.86,27.87,27.86,27.86,11600.0,27.0068,27.0165,27.0068,27.0068,11600.0
2019-02-13 14:25:00,27.86,27.88,27.86,27.88,37200.0,27.0068,27.0262,27.0068,27.0262,37200.0
2019-02-13 14:30:00,27.88,27.9,27.88,27.88,75736.0,27.0262,27.0456,27.0262,27.0262,75736.0
2019-02-13 14:35:00,27.89,27.89,27.88,27.89,138820.0,27.0359,27.0359,27.0262,27.0359,138820.0
2019-02-13 14:40:00,27.89,27.92,27.89,27.92,17024.0,27.0359,27.065,27.0359,27.065,17024.0
2019-02-13 14:45:00,27.92,27.94,27.91,27.94,87860.0,27.065,27.0844,27.0553,27.0844,87860.0
2019-02-13 14:50:00,27.94,27.95,27.93,27.94,50800.0,27.0844,27.0941,27.0747,27.0844,50800.0
2019-02-13 14:55:00,27.94,27.95,27.93,27.95,27780.0,27.0844,27.0941,27.0747,27.0941,27780.0
2019-02-13 15:00:00,27.94,27.95,27.93,27.94,150836.0,27.0844,27.0941,27.0747,27.0844,150836.0
2019-02-13 15:05:00,27.93,27.93,27.91,27.92,526336.0,27.0747,27.0747,27.0553,27.065,526336.0
2019-02-13 15:10:00,27.92,27.95,27.92,27.94,20852.0,27.065,27.0941,27.065,27.0844,20852.0
2019-02-13 15:15:00,27.94,27.96,27.94,27.94,114632.0,27.0844,27.1038,27.0844,27.0844,114632.0
2019-02-13 15:20:00,27.95,27.96,27.94,27.96,12600.0,27.0941,27.1038,27.0844,27.1038,12600.0
2019-02-13 15:25:00,27.96,27.97,27.94,27.96,29308.0,27.1038,27.1135,27.0844,27.1038,29308.0
2019-02-13 15:30:00,27.97,27.99,27.97,27.99,131140.0,27.1135,27.1328,27.1135,27.1328,131140.0
2019-02-13 15:35:00,27.99,28.0,27.97,27.98,182984.0,27.1328,27.1425,27.1135,27.1231,182984.0
2019-02-13 15:40:00,27.99,27.99,27.93,27.94,23988.0,27.1328,27.1328,27.0747,27.0844,23988.0
2019-02-13 15:45:00,27.93,27.93,27.84,27.87,116164.0,27.0747,27.0747,26.9874,27.0165,116164.0
2019-02-13 15:50:00,27.87,27.87,27.83,27.84,61292.0,27.0165,27.0165,26.9777,26.9874,61292.0
2019-02-13 15:55:00,27.85,27.88,27.83,27.85,268324.0,26.9971,27.0262,26.9777,26.9971,268324.0
2019-02-14 09:30:00,27.59,27.59,27.43,27.52,427144.0,26.7451,26.7451,26.59,26.6772,427144.0
2019-02-14 09:35:00,27.52,27.57,27.5,27.54,148620.0,26.6772,26.7257,26.6578,26.6966,148620.0
2019-02-14 09:40:00,27.54,27.54,27.48,27.49,111044.0,26.6966,26.6966,26.6385,26.6482,111044.0
2019-02-14 09:45:00,27.48,27.52,27.41,27.48,240660.0,26.6385,26.6772,26.5706,26.6385,240660.0
2019-02-14 09:50:00,27.48,27.55,27.46,27.51,80072.0,26.6385,26.7063,26.6191,26.6675,80072.0
2019-02-14 09:55:00,27.52,27.6,27.52,27.6,154236.0,26.6772,26.7548,26.6772,26.7548,154236.0
2019-02-14 10:00:00,27.57,27.63,27.54,27.6,127636.0,26.7257,26.7839,26.6966,26.7548,127636.0
2019-02-14 10:05:00,27.61,27.64,27.6,27.62,163012.0,26.7645,26.7936,26.7548,26.7742,163012.0
2019-02-14 10:10:00,27.61,27.68,27.6,27.65,90612.0,26.7645,26.8323,26.7548,26.8033,90612.0
2019-02-14 10:15:00,27.65,27.69,27.65,27.69,40428.0,26.8033,26.842,26.8033,26.842,40428.0
2019-02-14 10:20:00,27.7,27.7,27.67,27.68,69448.0,26.8517,26.8517,26.8226,26.8323,69448.0
2019-02-14 10:25:00,27.66,27.71,27.65,27.7,139952.0,26.8129,26.8614,26.8033,26.8517,139952.0
2019-02-14 10:30:00,27.7,27.77,27.69,27.76,179796.0,26.8517,26.9196,26.842,26.9099,179796.0
2019-02-14 10:35:00,27.77,27.78,27.52,27.57,347172.0,26.9196,26.9293,26.6772,26.7257,347172.0
2019-02-14 10:40:00,27.58,27.71,27.58,27.61,226476.0,26.7354,26.8614,26.7354,26.7645,226476.0
2019-02-14 10:45:00,27.61,27.71,27.61,27.68,91332.0,26.7645,26.8614,26.7645,26.8323,91332.0
2019-02-14 10:50:00,27.7,27.7,27.64,27.67,24580.0,26.8517,26.8517,26.7936,26.8226,24580.0
2019-02-14 10:55:00,27.64,27.69,27.59,27.64,31820.0,26.7936,26.842,26.7451,26.7936,31820.0
2019-02-14 11:00:00,27.65,27.66,27.55,27.56,462420.0,26.8033,26.8129,26.7063,26.716,462420.0
2019-02-14 11:05:00,27.56,27.63,27.55,27.62,25368.0,26.716,26.7839,26.7063,26.7742,25368.0
2019-02-14 11:10:00,27.64,27.65,27.58,27.59,126408.0,26.7936,26.8033,26.7354,26.7451,126408.0
2019-02-14 11:15:00,27.61,27.62,27.58,27.61,17488.0,26.7645,26.7742,26.7354,26.7645,17488.0
2019-02-14 11:20:00,27.6,27.61,27.58,27.58,6240.0,26.7548,26.7645,26.7354,26.7354,6240.0
2019-02-14 11:25:00,27.58,27.6,27.58,27.6,16400.0,26.7354,26.7548,26.7354,26.7548,16400.0
2019-02-14 11:30:00,27.59,27.59,27.53,27.56,94656.0,26.7451,26.7451,26.6869,26.716,94656.0
2019-02-14 11:35:00,27.56,27.61,27.56,27.61,28684.0,26.716,26.7645,26.716,26.7645,28684.0
2019-02-14 11:40:00,27.6,27.67,27.6,27.67,38232.0,26.7548,26.8226,26.7548,26.8226,38232.0
2019-02-14 11:45:00,27.68,27.71,27.67,27.7,33056.0,26.8323,26.8614,26.8226,26.8517,33056.0
2019-02-14 11:50:00,27.7,27.72,27.7,27.7,69900.0,26.8517,26.8711,26.8517,26.8517,69900.0
2019-02-14 11:55:00,27.7,27.72,27.69,27.71,26776.0,26.8517,26.8711,26.842,26.8614,26776.0
2019-02-14 12:00:00,27.7,27.75,27.68,27.74,167068.0,26.8517,26.9002,26.8323,26.8905,167068.0
2019-02-14 12:05:00,27.75,27.77,27.74,27.75,83940.0,26.9002,26.9196,26.8905,26.9002,83940.0
2019-02-14 12:10:00,27.75,27.77,27.73,27.77,48456.0,26.9002,26.9196,26.8808,26.9196,48456.0
2019-02-14 12:15:00,27.76,27.85,27.74,27.84,124400.0,26.9099,26.9971,26.8905,26.9874,124400.0
2019-02-14 12:20:00,27.83,27.89,27.83,27.88,66928.0,26.9777,27.0359,26.9777,27.0262,66928.0
2019-02-14 12:25:00,27.9,27.91,27.86,27.87,104932.0,27.0456,27.0553,27.0068,27.0165,104932.0
2019-02-14 12:30:00,27.88,27.88,27.86,27.86,113884.0,27.0262,27.0262,27.0068,27.0068,113884.0
2019-02-14 12:35:00,27.86,27.88,27.85,27.86,74100.0,27.0068,27.0262,26.9971,27.0068,74100.0
2019-02-14 12:40:00,27.85,27.87,27.85,27.86,84832.0,26.9971,27.0165,26.9971,27.0068,84832.0
2019-02-14 12:45:00,27.88,27.88,27.85,27.85,70244.0,27.0262,27.0262,26.9971,26.9971,70244.0
2019-02-14 12:50:00,27.85,27.86,27.85,27.85,149576.0,26.9971,27.0068,26.9971,26.9971,149576.0
2019-02-14 12:55:00,27.85,27.86,27.84,27.86,36676.0,26.9971,27.0068,26.9874,27.0068,36676.0
2019-02-14 13:00:00,27.87,27.88,27.85,27.86,25472.0,27.0165,27.0262,26.9971,27.0068,25472.0
2019-02-14 13:05:00,27.86,27.87,27.84,27.86,16400.0,27.0068,27.0165,26.9874,27.0068,16400.0
2019-02-14 13:10:00,27.86,27.86,27.84,27.84,72888.0,27.0068,27.0068,26.9874,26.9874,72888.0
2019-02-14 13:15:00,27.84,27.86,27.84,27.84,21224.0,26.9874,27.0068,26.9874,26.9874,21224.0
2019-02-14 13:20:00,27.84,27.84,27.81,27.84,92880.0,26.9874,26.9874,26.9584,26.9874,92880.0
2019-02-14 13:25:00,27.84,27.86,27.82,27.86,19448.0,26.9874,27.0068,26.968,27.0068,19448.0
2019-02-14 13:30:00,27.86,27.88,27.86,27.87,21600.0,27.0068,27.0262,27.0068,27.0165,21600.0
2019-02-14 13:35:00,27.87,27.88,27.86,27.86,5624.0,27.0165,27.0262,27.0068,27.0068,5624.0
2019-02-14 13:40:00,27.86,27.88,27.85,27.86,31364.0,27.0068,27.0262,26.9971,27.0068,31364.0
2019-02-14 13:45:00,27.86,27.86,27.85,27.85,22888.0,27.0068,27.0068,26.9971,26.9971,22888.0
2019-02-14 13:50:00,27.86,27.86,27.82,27.83,38472.0,27.0068,27.0068,26.968,26.9777,38472.0
2019-02-14 13:55:00,27.83,27.85,27.82,27.84,62020.0,26.9777,26.9971,26.968,26.9874,62020.0
2019-02-14 14:00:00,27.84,27.84,27.81,27.81,282184.0,26.9874,26.9874,26.9584,26.9584,282184.0
2019-02-14 14:05:00,27.81,27.84,27.8,27.84,342604.0,26.9584,26.9874,26.9487,26.9874,342604.0
2019-02-14 14:10:00,27.85,27.88,27.84,27.85,51160.0,26.9971,27.0262,26.9874,26.9971,51160.0
2019-02-14 14:15:00,27.86,27.88,27.86,27.86,10644.0,27.0068,27.0262,27.0068,27.0068,10644.0
2019-02-14 14:20:00,27.85,27.86,27.84,27.86,39204.0,26.9971,27.0068,26.9874,27.0068,39204.0
2019-02-14 14:25:00,27.86,27.9,27.86,27.87,46048.0,27.0068,27.0456,27.0068,27.0165,46048.0
2019-02-14 14:30:00,27.87,27.88,27.83,27.85,61364.0,27.0165,27.0262,26.9777,26.9971,61364.0
2019-02-14 14:35:00,27.86,27.87,27.85,27.87,44240.0,27.0068,27.0165,26.9971,27.0165,44240.0
2019-02-14 14:40:00,27.88,27.89,27.87,27.89,52904.0,27.0262,27.0359,27.0165,27.0359,52904.0
2019-02-14 14:45:00,27.88,27.89,27.86,27.86,22196.0,27.0262,27.0359,27.0068,27.0068,22196.0
2019-02-14 14:50:00,27.86,27.86,27.82,27.85,65160.0,27.0068,27.0068,26.968,26.9971,65160.0
2019-02-14 14:55:00,27.85,27.85,27.78,27.81,62724.0,26.9971,26.9971,26.9293,26.9584,62724.0
2019-02-14 15:00:00,27.83,27.84,27.82,27.83,13684.0,26.9777,26.9874,26.968,26.9777,13684.0
2019-02-14 15:05:00,27.82,27.97,27.81,27.83,134648.0,26.968,27.1135,26.9584,26.9777,134648.0
2019-02-14 15:10:00,27.83,27.85,27.77,27.79,80108.0,26.9777,26.9971,26.9196,26.939,80108.0
2019-02-14 15:15:00,27.81,27.84,27.8,27.82,37224.0,26.9584,26.9874,26.9487,26.968,37224.0
2019-02-14 15:20:00,27.82,27.82,27.81,27.82,17248.0,26.968,26.968,26.9584,26.968,17248.0
2019-02-14 15:25:00,27.81,27.83,27.81,27.82,10828.0,26.9584,26.9777,26.9584,26.968,10828.0
2019-02-14 15:30:00,27.82,27.87,27.82,27.87,65904.0,26.968,27.0165,26.968,27.0165,65904.0
2019-02-14 15:35:00,27.86,27.89,27.86,27.87,35064.0,27.0068,27.0359,27.0068,27.0165,35064.0
2019-02-14 15:40:00,27.87,27.87,27.83,27.83,29604.0,27.0165,27.0165,26.9777,26.9777,29604.0
2019-02-14 15:45:00,27.83,27.83,27.79,27.79,19820.0,26.9777,26.9777,26.939,26.939,19820.0
2019-02-14 15:50:00,27.78,27.8,27.75,27.77,116832.0,26.9293,26.9487,26.9002,26.9196,116832.0
2019-02-14 15:55:00,27.78,27.78,27.7,27.71,87872.0,26.9293,26.9293,26.8517,26.8614,87872.0
2019-02-15 09:30:00,28.12,28.13,28.08,28.1,228472.0,27.2589,27.2686,27.2201,27.2395,228472.0
2019-02-15 09:35:00,28.13,28.15,28.1,28.15,112752.0,27.2686,27.2879,27.2395,27.2879,112752.0
2019-02-15 09:40:00,28.16,28.2,28.14,28.17,145748.0,27.2976,27.3364,27.2782,27.3073,145748.0
2019-02-15 09:45:00,28.18,28.24,28.18,28.21,342188.0,27.317,27.3752,27.317,27.3461,342188.0
2019-02-15 09:50:00,28.2,28.21,28.13,28.16,100396.0,27.3364,27.3461,27.2686,27.2976,100396.0
2019-02-15 09:55:00,28.16,28.19,28.13,28.17,172328.0,27.2976,27.3267,27.2686,27.3073,172328.0
2019-02-15 10:00:00,28.16,28.17,28.11,28.14,107312.0,27.2976,27.3073,27.2492,27.2782,107312.0
2019-02-15 10:05:00,28.14,28.15,28.1,28.13,93676.0,27.2782,27.2879,27.2395,27.2686,93676.0
2019-02-15 10:10:00,28.14,28.14,28.1,28.14,67528.0,27.2782,27.2782,27.2395,27.2782,67528.0
2019-02-15 10:15:00,28.15,28.19,28.14,28.19,109064.0,27.2879,27.3267,27.2782,27.3267,109064.0
2019-02-15 10:20:00,28.19,28.23,28.18,28.23,154368.0,27.3267,27.3655,27.317,27.3655,154368.0
2019-02-15 10:25:00,28.23,28.24,28.19,28.2,85920.0,27.3655,27.3752,27.3267,27.3364,85920.0
2019-02-15 10:30:00,28.2,28.23,28.2,28.2,290216.0,27.3364,27.3655,27.3364,27.3364,290216.0
2019-02-15 10:35:00,28.21,28.23,28.2,28.23,31696.0,27.3461,27.3655,27.3364,27.3655,31696.0
2019-02-15 10:40:00,28.21,28.27,28.2,28.2,244880.0,27.3461,27.4043,27.3364,27.3364,244880.0
2019-02-15 10:45:00,28.2,28.24,28.19,28.21,19084.0,27.3364,27.3752,27.3267,27.3461,19084.0
2019-02-15 10:50:00,28.21,28.21,28.14,28.17,95624.0,27.3461,27.3461,27.2782,27.3073,95624.0
2019-02-15 10:55:00,28.15,28.18,28.13,28.13,54128.0,27.2879,27.317,27.2686,27.2686,54128.0
2019-02-15 11:00:00,28.14,28.23,28.14,28.22,145172.0,27.2782,27.3655,27.2782,27.3558,145172.0
2019-02-15 11:05:00,28.21,28.21,28.15,28.16,66124.0,27.3461,27.3461,27.2879,27.2976,66124.0
2019-02-15 11:10:00,28.15,28.15,28.09,28.13,30576.0,27.2879,27.2879,27.2298,27.2686,30576.0
2019-02-15 11:15:00,28.13,28.14,28.08,28.11,63456.0,27.2686,27.2782,27.2201,27.2492,63456.0
2019-02-15 11:20:00,28.1,28.12,28.07,28.11,40352.0,27.2395,27.2589,27.2104,27.2492,40352.0
2019-02-15 11:25:00,28.13,28.17,28.13,28.17,42856.0,27.2686,27.3073,27.2686,27.3073,42856.0
2019-02-15 11:30:00,28.16,28.18,28.15,28.15,58348.0,27.2976,27.317,27.2879,27.2879,58348.0
2019-02-15 11:35:00,28.15,28.15,28.12,28.14,20248.0,27.2879,27.2879,27.2589,27.2782,20248.0
2019-02-15 11:40:00,28.16,28.17,28.12,28.13,49748.0,27.2976,27.3073,27.2589,27.2686,49748.0
2019-02-15 11:45:00,28.14,28.16,28.11,28.16,17924.0,27.2782,27.2976,27.2492,27.2976,17924.0
2019-02-15 11:50:00,28.15,28.19,28.14,28.19,13036.0,27.2879,27.3267,27.2782,27.3267,13036.0
2019-02-15 11:55:00,28.18,28.2,28.18,28.18,23596.0,27.317,27.3364,27.317,27.317,23596.0
2019-02-15 12:00:00,28.2,28.2,28.15,28.15,14332.0,27.3364,27.3364,27.2879,27.2879,14332.0
2019-02-15 12:05:00,28.15,28.19,28.14,28.19,61824.0,27.2879,27.3267,27.2782,27.3267,61824.0
2019-02-15 12:10:00,28.18,28.21,28.18,28.21,31724.0,27.317,27.3461,27.317,27.3461,31724.0
2019-02-15 12:15:00,28.21,28.22,28.21,28.21,21572.0,27.3461,27.3558,27.3461,27.3461,21572.0
2019-02-15 12:20:00,28.2,28.21,28.18,28.18,12440.0,27.3364,27.3461,27.317,27.317,12440.0
2019-02-15 12:25:00,28.2,28.21,28.19,28.19,7276.0,27.3364,27.3461,27.3267,27.3267,7276.0
2019-02-15 12:30:00,28.2,28.2,28.17,28.18,23392.0,27.3364,27.3364,27.3073,27.317,23392.0
2019-02-15 12:35:00,28.18,28.18,28.18,28.18,39188.0,27.317,27.317,27.317,27.317,39188.0
2019-02-15 12:40:00,28.19,28.2,28.19,28.2,3200.0,27.3267,27.3364,27.3267,27.3364,3200.0
2019-02-15 12:45:00,28.21,28.21,28.18,28.18,6480.0,27.3461,27.3461,27.317,27.317,6480.0
2019-02-15 12:50:00,28.18,28.18,28.17,28.17,22524.0,27.317,27.317,27.3073,27.3073,22524.0
2019-02-15 12:55:00,28.18,28.18,28.17,28.18,3236.0,27.317,27.317,27.3073,27.317,3236.0
2019-02-15 13:00:00,28.18,28.19,28.17,28.18,6564.0,27.317,27.3267,27.3073,27.317,6564.0
2019-02-15 13:05:00,28.17,28.17,28.12,28.13,47480.0,27.3073,27.3073,27.2589,27.2686,47480.0
2019-02-15 13:10:00,28.13,28.14,28.12,28.12,20520.0,27.2686,27.2782,27.2589,27.2589,20520.0
2019-02-15 13:15:00,28.12,28.14,28.12,28.14,44060.0,27.2589,27.2782,27.2589,27.2782,44060.0
2019-02-15 13:20:00,28.13,28.14,28.12,28.14,12108.0,27.2686,27.2782,27.2589,27.2782,12108.0
2019-02-15 13:25:00,28.13,28.14,28.1,28.1,27312.0,27.2686,27.2782,27.2395,27.2395,27312.0
2019-02-15 13:30:00,28.09,28.12,28.09,28.11,25852.0,27.2298,27.2589,27.2298,27.2492,25852.0
2019-02-15 13:35:00,28.11,28.12,28.11,28.12,32792.0,27.2492,27.2589,27.2492,27.2589,32792.0
2019-02-15 13:40:00,28.13,28.13,28.11,28.12,16628.0,27.2686,27.2686,27.2492,27.2589,16628.0
2019-02-15 13:45:00,28.12,28.14,28.12,28.13,24080.0,27.2589,27.2782,27.2589,27.2686,24080.0
2019-02-15 13:50:00,28.14,28.17,28.13,28.17,25952.0,27.2782,27.3073,27.2686,27.3073,25952.0
2019-02-15 13:55:00,28.16,28.16,28.14,28.14,74740.0,27.2976,27.2976,27.2782,27.2782,74740.0
2019-02-15 14:00:00,28.14,28.17,28.14,28.17,53724.0,27.2782,27.3073,27.2782,27.3073,53724.0
2019-02-15 14:05:00,28.17,28.18,28.17,28.17,44024.0,27.3073,27.317,27.3073,27.3073,44024.0
2019-02-15 14:10:00,28.17,28.18,28.15,28.16,37308.0,27.3073,27.317,27.2879,27.2976,37308.0
2019-02-15 14:15:00,28.16,28.18,28.16,28.18,48864.0,27.2976,27.317,27.2976,27.317,48864.0
2019-02-15 14:20:00,28.18,28.18,28.16,28.18,22836.0,27.317,27.317,27.2976,27.317,22836.0
2019-02-15 14:25:00,28.18,28.18,28.15,28.16,42796.0,27.317,27.317,27.2879,27.2976,42796.0
2019-02-15 14:30:00,28.17,28.18,28.17,28.17,23600.0,27.3073,27.317,27.3073,27.3073,23600.0
2019-02-15 14:35:00,28.17,28.2,28.17,28.2,51744.0,27.3073,27.3364,27.3073,27.3364,51744.0
2019-02-15 14:40:00,28.2,28.21,28.19,28.21,9860.0,27.3364,27.3461,27.3267,27.3461,9860.0
2019-02-15 14:45:00,28.21,28.22,28.21,28.21,2400.0,27.3461,27.3558,27.3461,27.3461,2400.0
2019-02-15 14:50:00,28.22,28.22,28.2,28.22,5032.0,27.3558,27.3558,27.3364,27.3558,5032.0
2019-02-15 14:55:00,28.22,28.25,28.2,28.24,89092.0,27.3558,27.3849,27.3364,27.3752,89092.0
2019-02-15 15:00:00,28.22,28.22,28.19,28.21,35484.0,27.3558,27.3558,27.3267,27.3461,35484.0
2019-02-15 15:05:00,28.21,28.22,28.19,28.2,68796.0,27.3461,27.3558,27.3267,27.3364,68796.0
2019-02-15 15:10:00,28.2,28.2,28.18,28.18,90404.0,27.3364,27.3364,27.317,27.317,90404.0
2019-02-15 15:15:00,28.18,28.18,28.15,28.16,52172.0,27.317,27.317,27.2879,27.2976,52172.0
2019-02-15 15:20:00,28.15,28.17,28.15,28.17,11312.0,27.2879,27.3073,27.2879,27.3073,11312.0
2019-02-15 15:25:00,28.17,28.18,28.16,28.17,12520.0,27.3073,27.317,27.2976,27.3073,12520.0
2019-02-15 15:30:00,28.17,28.2,28.16,28.2,74824.0,27.3073,27.3364,27.2976,27.3364,74824.0
2019-02-15 15:35:00,28.21,28.23,28.2,28.23,36500.0,27.3461,27.3655,27.3364,27.3655,36500.0
2019-02-15 15:40:00,28.23,28.27,28.22,28.27,94548.0,27.3655,27.4043,27.3558,27.4043,94548.0
2019-02-15 15:45:00,28.26,28.31,28.26,28.29,163396.0,27.3946,27.443,27.3946,27.4237,163396.0
2019-02-15 15:50:00,28.29,28.29,28.24,28.25,101720.0,27.4237,27.4237,27.3752,27.3849,101720.0
2019-02-15 15:55:00,28.25,28.33,28.25,28.31,288708.0,27.3849,27.4624,27.3849,27.443,288708.0
2019-02-19 09:30:00,28.13,28.22,28.13,28.21,182336.0,27.2686,27.3558,27.2686,27.3461,182336.0
2019-02-19 09:35:00,28.22,28.25,28.22,28.25,86380.0,27.3558,27.3849,27.3558,27.3849,86380.0
2019-02-19 09:40:00,28.25,28.27,28.25,28.27,26228.0,27.3849,27.4043,27.3849,27.4043,26228.0
2019-02-19 09:45:00,28.26,28.29,28.25,28.28,100852.0,27.3946,27.4237,27.3849,27.414,100852.0
2019-02-19 09:50:00,28.27,28.29,28.27,28.29,24372.0,27.4043,27.4237,27.4043,27.4237,24372.0
2019-02-19 09:55:00,28.28,28.3,28.28,28.3,64064.0,27.414,27.4333,27.414,27.4333,64064.0
2019-02-19 10:00:00,28.32,28.32,28.3,28.32,41956.0,27.4527,27.4527,27.4333,27.4527,41956.0
2019-02-19 10:05:00,28.32,28.33,28.31,28.31,53180.0,27.4527,27.4624,27.443,27.443,53180.0
2019-02-19 10:10:00,28.32,28.36,28.32,28.36,76184.0,27.4527,27.4915,27.4527,27.4915,76184.0
2019-02-19 10:15:00,28.36,28.36,28.34,28.35,16588.0,27.4915,27.4915,27.4721,27.4818,16588.0
2019-02-19 10:20:00,28.34,28.34,28.33,28.33,23600.0,27.4721,27.4721,27.4624,27.4624,23600.0
2019-02-19 10:25:00,28.32,28.35,28.32,28.34,44692.0,27.4527,27.4818,27.4527,27.4721,44692.0
2019-02-19 10:30:00,28.33,28.33,28.28,28.28,116032.0,27.4624,27.4624,27.414,27.414,116032.0
2019-02-19 10:35:00,28.28,28.28,28.25,28.26,32996.0,27.414,27.414,27.3849,27.3946,32996.0
2019-02-19 10:40:00,28.25,28.31,28.25,28.31,18000.0,27.3849,27.443,27.3849,27.443,18000.0
2019-02-19 10:45:00,28.32,28.32,28.29,28.29,25996.0,27.4527,27.4527,27.4237,27.4237,25996.0
2019-02-19 10:50:00,28.3,28.31,28.28,28.28,43144.0,27.4333,27.443,27.414,27.414,43144.0
2019-02-19 10:55:00,28.29,28.29,28.29,28.29,800.0,27.4237,27.4237,27.4237,27.4237,800.0
2019-02-19 11:00:00,28.29,28.32,28.29,28.31,6968.0,27.4237,27.4527,27.4237,27.443,6968.0
2019-02-19 11:05:00,28.31,28.33,28.31,28.33,60228.0,27.443,27.4624,27.443,27.4624,60228.0
2019-02-19 11:10:00,28.33,28.34,28.31,28.33,39312.0,27.4624,27.4721,27.443,27.4624,39312.0
2019-02-19 11:15:00,28.35,28.35,28.33,28.34,6896.0,27.4818,27.4818,27.4624,27.4721,6896.0
2019-02-19 11:20:00,28.34,28.34,28.32,28.32,7364.0,27.4721,27.4721,27.4527,27.4527,7364.0
2019-02-19 11:25:00,28.32,28.32,28.3,28.3,38932.0,27.4527,27.4527,27.4333,27.4333,38932.0
2019-02-19 11:30:00,28.31,28.32,28.31,28.32,16024.0,27.443,27.4527,27.443,27.4527,16024.0
2019-02-19 11:35:00,28.33,28.38,28.33,28.37,41692.0,27.4624,27.5109,27.4624,27.5012,41692.0
2019-02-19 11:40:00,28.36,28.37,28.36,28.37,13480.0,27.4915,27.5012,27.4915,27.5012,13480.0
2019-02-19 11:45:00,28.41,28.47,28.41,28.45,64144.0,27.54,27.5981,27.54,27.5788,64144.0
2019-02-19 11:50:00,28.43,28.45,28.42,28.45,46076.0,27.5594,27.5788,27.5497,27.5788,46076.0
2019-02-19 11:55:00,28.45,28.49,28.45,28.49,30172.0,27.5788,27.6175,27.5788,27.6175,30172.0
2019-02-19 12:00:00,28.49,28.49,28.44,28.46,148388.0,27.6175,27.6175,27.5691,27.5884,148388.0
2019-02-19 12:05:00,28.46,28.47,28.45,28.45,12516.0,27.5884,27.5981,27.5788,27.5788,12516.0
2019-02-19 12:10:00,28.45,28.45,28.44,28.44,6984.0,27.5788,27.5788,27.5691,27.5691,6984.0
2019-02-19 12:15:00,28.44,28.46,28.44,28.45,29480.0,27.5691,27.5884,27.5691,27.5788,29480.0
2019-02-19 12:20:00,28.45,28.47,28.45,28.46,42172.0,27.5788,27.5981,27.5788,27.5884,42172.0
2019-02-19 12:25:00,28.45,28.46,28.44,28.46,32000.0,27.5788,27.5884,27.5691,27.5884,32000.0
2019-02-19 12:30:00,28.45,28.45,28.42,28.44,14200.0,27.5788,27.5788,27.5497,27.5691,14200.0
2019-02-19 12:35:00,28.44,28.44,28.43,28.43,800.0,27.5691,27.5691,27.5594,27.5594,800.0
2019-02-19 12:40:00,28.45,28.45,28.45,28.45,800.0,27.5788,27.5788,27.5788,27.5788,800.0
2019-02-19 12:45:00,28.45,28.46,28.45,28.45,45124.0,27.5788,27.5884,27.5788,27.5788,45124.0
2019-02-19 12:50:00,28.44,28.45,28.43,28.44,15672.0,27.5691,27.5788,27.5594,27.5691,15672.0
2019-02-19 12:55:00,28.45,28.46,28.44,28.44,20700.0,27.5788,27.5884,27.5691,27.5691,20700.0
2019-02-19 13:00:00,28.44,28.44,28.41,28.41,22504.0,27.5691,27.5691,27.54,27.54,22504.0
2019-02-19 13:05:00,28.42,28.42,28.4,28.4,7540.0,27.5497,27.5497,27.5303,27.5303,7540.0
2019-02-19 13:10:00,28.41,28.42,28.41,28.42,20932.0,27.54,27.5497,27.54,27.5497,20932.0
2019-02-19 13:15:00,28.42,28.43,28.41,28.41,17036.0,27.5497,27.5594,27.54,27.54,17036.0
2019-02-19 13:20:00,28.41,28.42,28.41,28.42,14320.0,27.54,27.5497,27.54,27.5497,14320.0
2019-02-19 13:25:00,28.41,28.43,28.41,28.43,25424.0,27.54,27.5594,27.54,27.5594,25424.0
2019-02-19 13:30:00,28.42,28.42,28.4,28.4,184844.0,27.5497,27.5497,27.5303,27.5303,184844.0
2019-02-19 13:35:00,28.4,28.41,28.4,28.41,15580.0,27.5303,27.54,27.5303,27.54,15580.0
2019-02-19 13:40:00,28.41,28.43,28.41,28.43,22688.0,27.54,27.5594,27.54,27.5594,22688.0
2019-02-19 13:45:00,28.43,28.43,28.42,28.43,17824.0,27.5594,27.5594,27.5497,27.5594,17824.0
2019-02-19 13:50:00,28.43,28.43,28.42,28.42,38212.0,27.5594,27.5594,27.5497,27.5497,38212.0
2019-02-19 13:55:00,28.43,28.43,28.42,28.43,24656.0,27.5594,27.5594,27.5497,27.5594,24656.0
2019-02-19 14:00:00,28.43,28.45,28.43,28.45,29592.0,27.5594,27.5788,27.5594,27.5788,29592.0
2019-02-19 14:05:00,28.44,28.46,28.44,28.46,38356.0,27.5691,27.5884,27.5691,27.5884,38356.0
2019-02-19 14:10:00,28.46,28.46,28.45,28.45,74424.0,27.5884,27.5884,27.5788,27.5788,74424.0
2019-02-19 14:15:00,28.46,28.46,28.45,28.46,9852.0,27.5884,27.5884,27.5788,27.5884,9852.0
2019-02-19 14:20:00,28.46,28.49,28.46,28.49,95600.0,27.5884,27.6175,27.5884,27.6175,95600.0
2019-02-19 14:25:00,28.49,28.49,28.48,28.49,21796.0,27.6175,27.6175,27.6078,27.6175,21796.0
2019-02-19 14:30:00,28.49,28.52,28.49,28.49,90828.0,27.6175,27.6466,27.6175,27.6175,90828.0
2019-02-19 14:35:00,28.5,28.51,28.5,28.51,13820.0,27.6272,27.6369,27.6272,27.6369,13820.0
2019-02-19 14:40:00,28.51,28.54,28.51,28.54,89912.0,27.6369,27.666,27.6369,27.666,89912.0
2019-02-19 14:45:00,28.54,28.54,28.53,28.54,18576.0,27.666,27.666,27.6563,27.666,18576.0
2019-02-19 14:50:00,28.54,28.55,28.53,28.55,22128.0,27.666,27.6757,27.6563,27.6757,22128.0
2019-02-19 14:55:00,28.55,28.56,28.54,28.55,44420.0,27.6757,27.6854,27.666,27.6757,44420.0
2019-02-19 15:00:00,28.55,28.55,28.53,28.53,20644.0,27.6757,27.6757,27.6563,27.6563,20644.0
2019-02-19 15:05:00,28.53,28.56,28.53,28.56,11976.0,27.6563,27.6854,27.6563,27.6854,11976.0
2019-02-19 15:10:00,28.56,28.56,28.54,28.54,34292.0,27.6854,27.6854,27.666,27.666,34292.0
2019-02-19 15:15:00,28.54,28.54,28.52,28.53,10748.0,27.666,27.666,27.6466,27.6563,10748.0
2019-02-19 15:20:00,28.52,28.52,28.5,28.5,26388.0,27.6466,27.6466,27.6272,27.6272,26388.0
2019-02-19 15:25:00,28.5,28.51,28.48,28.5,61908.0,27.6272,27.6369,27.6078,27.6272,61908.0
2019-02-19 15:30:00,28.49,28.51,28.49,28.5,31756.0,27.6175,27.6369,27.6175,27.6272,31756.0
2019-02-19 15:35:00,28.52,28.54,28.5,28.5,74832.0,27.6466,27.666,27.6272,27.6272,74832.0
2019-02-19 15:40:00,28.48,28.53,28.48,28.52,143088.0,27.6078,27.6563,27.6078,27.6466,143088.0
2019-02-19 15:45:00,28.52,28.52,28.45,28.45,126648.0,27.6466,27.6466,27.5788,27.5788,126648.0
2019-02-19 15:50:00,28.45,28.47,28.45,28.45,81468.0,27.5788,27.5981,27.5788,27.5788,81468.0
2019-02-19 15:55:00,28.45,28.45,28.39,28.41,386020.0,27.5788,27.5788,27.5206,27.54,386020.0
2019-02-20 09:30:00,28.41,28.43,28.4,28.43,225880.0,27.54,27.5594,27.5303,27.5594,225880.0
2019-02-20 09:35:00,28.41,28.44,28.4,28.42,43888.0,27.54,27.5691,27.5303,27.5497,43888.0
2019-02-20 09:40:00,28.42,28.44,28.38,28.39,110408.0,27.5497,27.5691,27.5109,27.5206,110408.0
2019-02-20 09:45:00,28.38,28.39,28.37,28.38,27304.0,27.5109,27.5206,27.5012,27.5109,27304.0
2019-02-20 09:50:00,28.39,28.44,28.39,28.43,51036.0,27.5206,27.5691,27.5206,27.5594,51036.0
2019-02-20 09:55:00,28.43,28.45,28.42,28.45,88004.0,27.5594,27.5788,27.5497,27.5788,88004.0
2019-02-20 10:00:00,28.43,28.45,28.41,28.43,28292.0,27.5594,27.5788,27.54,27.5594,28292.0
2019-02-20 10:05:00,28.43,28.43,28.4,28.41,31664.0,27.5594,27.5594,27.5303,27.54,31664.0
2019-02-20 10:10:00,28.42,28.43,28.39,28.39,16236.0,27.5497,27.5594,27.5206,27.5206,16236.0
2019-02-20 10:15:00,28.39,28.46,28.39,28.45,39788.0,27.5206,27.5884,27.5206,27.5788,39788.0
2019-02-20 10:20:00,28.45,28.45,28.43,28.44,64328.0,27.5788,27.5788,27.5594,27.5691,64328.0
2019-02-20 10:25:00,28.44,28.48,28.44,28.48,46856.0,27.5691,27.6078,27.5691,27.6078,46856.0
2019-02-20 10:30:00,28.48,28.5,28.48,28.49,36072.0,27.6078,27.6272,27.6078,27.6175,36072.0
2019-02-20 10:35:00,28.49,28.5,28.49,28.5,11512.0,27.6175,27.6272,27.6175,27.6272,11512.0
2019-02-20 10:40:00,28.52,28.52,28.5,28.52,56400.0,27.6466,27.6466,27.6272,27.6466,56400.0
2019-02-20 10:45:00,28.52,28.52,28.48,28.5,19024.0,27.6466,27.6466,27.6078,27.6272,19024.0
2019-02-20 10:50:00,28.5,28.5,28.48,28.49,24136.0,27.6272,27.6272,27.6078,27.6175,24136.0
2019-02-20 10:55:00,28.49,28.49,28.46,28.46,16116.0,27.6175,27.6175,27.5884,27.5884,16116.0
2019-02-20 11:00:00,28.47,28.47,28.45,28.47,30640.0,27.5981,27.5981,27.5788,27.5981,30640.0
2019-02-20 11:05:00,28.47,28.48,28.47,28.48,69628.0,27.5981,27.6078,27.5981,27.6078,69628.0
2019-02-20 11:10:00,28.48,28.48,28.47,28.47,39792.0,27.6078,27.6078,27.5981,27.5981,39792.0
2019-02-20 11:15:00,28.47,28.47,28.45,28.47,13040.0,27.5981,27.5981,27.5788,27.5981,13040.0
2019-02-20 11:20:00,28.47,28.47,28.44,28.45,13584.0,27.5981,27.5981,27.5691,27.5788,13584.0
2019-02-20 11:25:00,28.45,28.48,28.45,28.47,22900.0,27.5788,27.6078,27.5788,27.5981,22900.0
2019-02-20 11:30:00,28.48,28.48,28.47,28.48,25728.0,27.6078,27.6078,27.5981,27.6078,25728.0
2019-02-20 11:35:00,28.48,28.49,28.47,28.49,20796.0,27.6078,27.6175,27.5981,27.6175,20796.0
2019-02-20 11:40:00,28.48,28.54,28.48,28.53,219340.0,27.6078,27.666,27.6078,27.6563,219340.0
2019-02-20 11:45:00,28.52,28.52,28.5,28.51,7924.0,27.6466,27.6466,27.6272,27.6369,7924.0
2019-02-20 11:50:00,28.53,28.55,28.53,28.54,13128.0,27.6563,27.6757,27.6563,27.666,13128.0
2019-02-20 11:55:00,28.54,28.54,28.51,28.51,21296.0,27.666,27.666,27.6369,27.6369,21296.0
2019-02-20 12:00:00,28.52,28.52,28.5,28.51,58140.0,27.6466,27.6466,27.6272,27.6369,58140.0
2019-02-20 12:05:00,28.5,28.5,28.43,28.45,33904.0,27.6272,27.6272,27.5594,27.5788,33904.0
2019-02-20 12:10:00,28.46,28.48,28.46,28.47,22552.0,27.5884,27.6078,27.5884,27.5981,22552.0
2019-02-20 12:15:00,28.47,28.48,28.46,28.48,17012.0,27.5981,27.6078,27.5884,27.6078,17012.0
2019-02-20 12:20:00,28.48,28.48,28.43,28.45,10084.0,27.6078,27.6078,27.5594,27.5788,10084.0
2019-02-20 12:25:00,28.44,28.44,28.35,28.36,100132.0,27.5691,27.5691,27.4818,27.4915,100132.0
2019-02-20 12:30:00,28.35,28.39,28.34,28.36,79884.0,27.4818,27.5206,27.4721,27.4915,79884.0
2019-02-20 12:35:00,28.36,28.4,28.35,28.39,21052.0,27.4915,27.5303,27.4818,27.5206,21052.0
2019-02-20 12:40:00,28.41,28.41,28.39,28.4,50616.0,27.54,27.54,27.5206,27.5303,50616.0
2019-02-20 12:45:00,28.4,28.41,28.39,28.4,15332.0,27.5303,27.54,27.5206,27.5303,15332.0
2019-02-20 12:50:00,28.39,28.39,28.34,28.35,23988.0,27.5206,27.5206,27.4721,27.4818,23988.0
2019-02-20 12:55:00,28.33,28.37,28.33,28.37,23824.0,27.4624,27.5012,27.4624,27.5012,23824.0
2019-02-20 13:00:00,28.39,28.4,28.39,28.4,4336.0,27.5206,27.5303,27.5206,27.5303,4336.0
2019-02-20 13:05:00,28.41,28.42,28.41,28.42,6560.0,27.54,27.5497,27.54,27.5497,6560.0
2019-02-20 13:10:00,28.42,28.45,28.42,28.45,11976.0,27.5497,27.5788,27.5497,27.5788,11976.0
2019-02-20 13:15:00,28.45,28.47,28.45,28.46,11908.0,27.5788,27.5981,27.5788,27.5884,11908.0
2019-02-20 13:20:00,28.46,28.47,28.45,28.46,22524.0,27.5884,27.5981,27.5788,27.5884,22524.0
2019-02-20 13:25:00,28.46,28.5,28.46,28.5,297864.0,27.5884,27.6272,27.5884,27.6272,297864.0
2019-02-20 13:30:00,28.5,28.51,28.49,28.49,53784.0,27.6272,27.6369,27.6175,27.6175,53784.0
2019-02-20 13:35:00,28.49,28.49,28.47,28.48,36456.0,27.6175,27.6175,27.5981,27.6078,36456.0
2019-02-20 13:40:00,28.48,28.5,28.47,28.5,86452.0,27.6078,27.6272,27.5981,27.6272,86452.0
2019-02-20 13:45:00,28.5,28.51,28.5,28.51,57988.0,27.6272,27.6369,27.6272,27.6369,57988.0
2019-02-20 13:50:00,28.5,28.55,28.49,28.55,50328.0,27.6272,27.6757,27.6175,27.6757,50328.0
2019-02-20 13:55:00,28.56,28.56,28.52,28.53,66556.0,27.6854,27.6854,27.6466,27.6563,66556.0
2019-02-20 14:00:00,28.52,28.55,28.44,28.48,217628.0,27.6466,27.6757,27.5691,27.6078,217628.0
2019-02-20 14:05:00,28.48,28.62,28.46,28.49,237472.0,27.6078,27.7435,27.5884,27.6175,237472.0
2019-02-20 14:10:00,28.5,28.52,28.41,28.47,148044.0,27.6272,27.6466,27.54,27.5981,148044.0
2019-02-20 14:15:00,28.47,28.48,28.36,28.37,151968.0,27.5981,27.6078,27.4915,27.5012,151968.0
2019-02-20 14:20:00,28.37,28.37,28.29,28.34,395052.0,27.5012,27.5012,27.4237,27.4721,395052.0
2019-02-20 14:25:00,28.35,28.41,28.35,28.41,292612.0,27.4818,27.54,27.4818,27.54,292612.0
2019-02-20 14:30:00,28.41,28.54,28.41,28.51,289924.0,27.54,27.666,27.54,27.6369,289924.0
2019-02-20 14:35:00,28.5,28.54,28.48,28.49,128404.0,27.6272,27.666,27.6078,27.6175,128404.0
2019-02-20 14:40:00,28.47,28.51,28.46,28.49,23056.0,27.5981,27.6369,27.5884,27.6175,23056.0
2019-02-20 14:45:00,28.5,28.53,28.48,28.52,41432.0,27.6272,27.6563,27.6078,27.6466,41432.0
2019-02-20 14:50:00,28.52,28.57,28.52,28.55,33620.0,27.6466,27.6951,27.6466,27.6757,33620.0
2019-02-20 14:55:00,28.54,28.54,28.52,28.53,46000.0,27.666,27.666,27.6466,27.6563,46000.0
2019-02-20 15:00:00,28.53,28.54,28.49,28.52,39428.0,27.6563,27.666,27.6175,27.6466,39428.0
2019-02-20 15:05:00,28.5,28.52,28.5,28.52,8412.0,27.6272,27.6466,27.6272,27.6466,8412.0
2019-02-20 15:10:00,28.53,28.56,28.5,28.5,19420.0,27.6563,27.6854,27.6272,27.6272,19420.0
2019-02-20 15:15:00,28.5,28.52,28.5,28.51,10320.0,27.6272,27.6466,27.6272,27.6369,10320.0
2019-02-20 15:20:00,28.54,28.54,28.53,28.54,17080.0,27.666,27.666,27.6563,27.666,17080.0
2019-02-20 15:25:00,28.54,28.54,28.5,28.5,31516.0,27.666,27.666,27.6272,27.6272,31516.0
2019-02-20 15:30:00,28.51,28.52,28.49,28.51,12708.0,27.6369,27.6466,27.6175,27.6369,12708.0
2019-02-20 15:35:00,28.51,28.52,28.48,28.52,27924.0,27.6369,27.6466,27.6078,27.6466,27924.0
2019-02-20 15:40:00,28.52,28.54,28.5,28.54,19448.0,27.6466,27.666,27.6272,27.666,19448.0
2019-02-20 15:45:00,28.52,28.54,28.48,28.5,116464.0,27.6466,27.666,27.6078,27.6272,116464.0
2019-02-20 15:50:00,28.5,28.52,28.48,28.52,62116.0,27.6272,27.6466,27.6078,27.6466,62116.0
2019-02-20 15:55:00,28.51,28.53,28.46,28.53,136320.0,27.6369,27.6563,27.5884,27.6563,136320.0
2019-02-21 09:30:00,28.38,28.42,28.36,28.38,89312.0,27.5109,27.5497,27.4915,27.5109,89312.0
2019-02-21 09:35:00,28.36,28.38,28.32,28.34,117100.0,27.4915,27.5109,27.4527,27.4721,117100.0
2019-02-21 09:40:00,28.34,28.38,28.3,28.3,54396.0,27.4721,27.5109,27.4333,27.4333,54396.0
2019-02-21 09:45:00,28.3,28.33,28.22,28.22,309472.0,27.4333,27.4624,27.3558,27.3558,309472.0
2019-02-21 09:50:00,28.22,28.26,28.22,28.24,169728.0,27.3558,27.3946,27.3558,27.3752,169728.0
2019-02-21 09:55:00,28.24,28.29,28.22,28.29,73720.0,27.3752,27.4237,27.3558,27.4237,73720.0
2019-02-21 10:00:00,28.29,28.29,28.22,28.28,99352.0,27.4237,27.4237,27.3558,27.414,99352.0
2019-02-21 10:05:00,28.29,28.31,28.23,28.28,30172.0,27.4237,27.443,27.3655,27.414,30172.0
2019-02-21 10:10:00,28.27,28.29,28.2,28.24,263684.0,27.4043,27.4237,27.3364,27.3752,263684.0
2019-02-21 10:15:00,28.24,28.32,28.23,28.29,96524.0,27.3752,27.4527,27.3655,27.4237,96524.0
2019-02-21 10:20:00,28.29,28.31,28.26,28.26,28472.0,27.4237,27.443,27.3946,27.3946,28472.0
2019-02-21 10:25:00,28.3,28.3,28.21,28.22,71240.0,27.4333,27.4333,27.3461,27.3558,71240.0
2019-02-21 10:30:00,28.23,28.27,28.23,28.25,69764.0,27.3655,27.4043,27.3655,27.3849,69764.0
2019-02-21 10:35:00,28.25,28.25,28.23,28.25,87008.0,27.3849,27.3849,27.3655,27.3849,87008.0
2019-02-21 10:40:00,28.24,28.3,28.24,28.29,16972.0,27.3752,27.4333,27.3752,27.4237,16972.0
2019-02-21 10:45:00,28.29,28.31,28.24,28.26,87428.0,27.4237,27.443,27.3752,27.3946,87428.0
2019-02-21 10:50:00,28.22,28.28,28.22,28.28,159832.0,27.3558,27.414,27.3558,27.414,159832.0
2019-02-21 10:55:00,28.3,28.3,28.25,28.25,80376.0,27.4333,27.4333,27.3849,27.3849,80376.0
2019-02-21 11:00:00,28.25,28.28,28.23,28.28,18600.0,27.3849,27.414,27.3655,27.414,18600.0
2019-02-21 11:05:00,28.33,28.36,28.27,28.3,44920.0,27.4624,27.4915,27.4043,27.4333,44920.0
2019-02-21 11:10:00,28.31,28.36,28.3,28.34,19928.0,27.443,27.4915,27.4333,27.4721,19928.0
2019-02-21 11:15:00,28.34,28.34,28.32,28.33,18492.0,27.4721,27.4721,27.4527,27.4624,18492.0
2019-02-21 11:20:00,28.33,28.33,28.29,28.3,62192.0,27.4624,27.4624,27.4237,27.4333,62192.0
2019-02-21 11:25:00,28.3,28.3,28.26,28.26,31200.0,27.4333,27.4333,27.3946,27.3946,31200.0
2019-02-21 11:30:00,28.25,28.3,28.25,28.3,63848.0,27.3849,27.4333,27.3849,27.4333,63848.0
2019-02-21 11:35:00,28.31,28.31,28.29,28.31,22496.0,27.443,27.443,27.4237,27.443,22496.0
2019-02-21 11:40:00,28.32,28.32,28.3,28.3,10752.0,27.4527,27.4527,27.4333,27.4333,10752.0
2019-02-21 11:45:00,28.29,28.29,28.27,28.27,26252.0,27.4237,27.4237,27.4043,27.4043,26252.0
2019-02-21 11:50:00,28.28,28.35,28.28,28.32,52324.0,27.414,27.4818,27.414,27.4527,52324.0
2019-02-21 11:55:00,28.32,28.4,28.32,28.37,55596.0,27.4527,27.5303,27.4527,27.5012,55596.0
2019-02-21 12:00:00,28.4,28.4,28.36,28.37,41396.0,27.5303,27.5303,27.4915,27.5012,41396.0
2019-02-21 12:05:00,28.36,28.38,28.36,28.36,35600.0,27.4915,27.5109,27.4915,27.4915,35600.0
2019-02-21 12:10:00,28.36,28.36,28.34,28.34,15376.0,27.4915,27.4915,27.4721,27.4721,15376.0
2019-02-21 12:15:00,28.35,28.36,28.34,28.36,25080.0,27.4818,27.4915,27.4721,27.4915,25080.0
2019-02-21 12:20:00,28.36,28.39,28.35,28.37,6096.0,27.4915,27.5206,27.4818,27.5012,6096.0
2019-02-21 12:25:00,28.38,28.39,28.37,28.37,3400.0,27.5109,27.5206,27.5012,27.5012,3400.0
2019-02-21 12:30:00,28.39,28.43,28.38,28.39,20216.0,27.5206,27.5594,27.5109,27.5206,20216.0
2019-02-21 12:35:00,28.4,28.4,28.38,28.4,14800.0,27.5303,27.5303,27.5109,27.5303,14800.0
2019-02-21 12:40:00,28.41,28.42,28.4,28.4,10204.0,27.54,27.5497,27.5303,27.5303,10204.0
2019-02-21 12:45:00,28.39,28.39,28.38,28.38,10000.0,27.5206,27.5206,27.5109,27.5109,10000.0
2019-02-21 12:50:00,28.39,28.42,28.39,28.42,9928.0,27.5206,27.5497,27.5206,27.5497,9928.0
2019-02-21 12:55:00,28.43,28.43,28.42,28.43,45204.0,27.5594,27.5594,27.5497,27.5594,45204.0
2019-02-21 13:00:00,28.44,28.45,28.41,28.42,61168.0,27.5691,27.5788,27.54,27.5497,61168.0
2019-02-21 13:05:00,28.42,28.42,28.42,28.42,28600.0,27.5497,27.5497,27.5497,27.5497,28600.0
2019-02-21 13:10:00,28.41,28.43,28.41,28.42,8064.0,27.54,27.5594,27.54,27.5497,8064.0
2019-02-21 13:15:00,28.41,28.41,28.4,28.41,5524.0,27.54,27.54,27.5303,27.54,5524.0
2019-02-21 13:20:00,28.4,28.4,28.4,28.4,3620.0,27.5303,27.5303,27.5303,27.5303,3620.0
2019-02-21 13:25:00,28.39,28.39,28.36,28.36,77372.0,27.5206,27.5206,27.4915,27.4915,77372.0
2019-02-21 13:30:00,28.37,28.37,28.35,28.37,10000.0,27.5012,27.5012,27.4818,27.5012,10000.0
2019-02-21 13:35:00,28.36,28.37,28.35,28.36,5308.0,27.4915,27.5012,27.4818,27.4915,5308.0
2019-02-21 13:40:00,28.35,28.36,28.35,28.36,22228.0,27.4818,27.4915,27.4818,27.4915,22228.0
2019-02-21 13:45:00,28.35,28.36,28.35,28.36,14600.0,27.4818,27.4915,27.4818,27.4915,14600.0
2019-02-21 13:50:00,28.37,28.37,28.36,28.36,4560.0,27.5012,27.5012,27.4915,27.4915,4560.0
2019-02-21 13:55:00,28.38,28.38,28.37,28.38,8416.0,27.5109,27.5109,27.5012,27.5109,8416.0
2019-02-21 14:00:00,28.38,28.39,28.37,28.37,10016.0,27.5109,27.5206,27.5012,27.5012,10016.0
2019-02-21 14:05:00,28.36,28.38,28.35,28.35,29072.0,27.4915,27.5109,27.4818,27.4818,29072.0
2019-02-21 14:10:00,28.36,28.36,28.32,28.32,24880.0,27.4915,27.4915,27.4527,27.4527,24880.0
2019-02-21 14:15:00,28.31,28.32,28.28,28.29,92924.0,27.443,27.4527,27.414,27.4237,92924.0
2019-02-21 14:20:00,28.29,28.29,28.24,28.24,124900.0,27.4237,27.4237,27.3752,27.3752,124900.0
2019-02-21 14:25:00,28.23,28.25,28.2,28.25,57264.0,27.3655,27.3849,27.3364,27.3849,57264.0
2019-02-21 14:30:00,28.25,28.25,28.24,28.24,18740.0,27.3849,27.3849,27.3752,27.3752,18740.0
2019-02-21 14:35:00,28.24,28.24,28.22,28.22,45536.0,27.3752,27.3752,27.3558,27.3558,45536.0
2019-02-21 14:40:00,28.22,28.25,28.22,28.23,16960.0,27.3558,27.3849,27.3558,27.3655,16960.0
2019-02-21 14:45:00,28.23,28.24,28.14,28.15,242796.0,27.3655,27.3752,27.2782,27.2879,242796.0
2019-02-21 14:50:00,28.15,28.15,28.1,28.11,55120.0,27.2879,27.2879,27.2395,27.2492,55120.0
2019-02-21 14:55:00,28.12,28.15,28.12,28.14,49556.0,27.2589,27.2879,27.2589,27.2782,49556.0
2019-02-21 15:00:00,28.14,28.17,28.13,28.15,35116.0,27.2782,27.3073,27.2686,27.2879,35116.0
2019-02-21 15:05:00,28.16,28.21,28.16,28.2,67028.0,27.2976,27.3461,27.2976,27.3364,67028.0
2019-02-21 15:10:00,28.2,28.21,28.18,28.2,27720.0,27.3364,27.3461,27.317,27.3364,27720.0
2019-02-21 15:15:00,28.2,28.21,28.17,28.18,42208.0,27.3364,27.3461,27.3073,27.317,42208.0
2019-02-21 15:20:00,28.19,28.2,28.17,28.17,10976.0,27.3267,27.3364,27.3073,27.3073,10976.0
2019-02-21 15:25:00,28.17,28.18,28.16,28.16,17204.0,27.3073,27.317,27.2976,27.2976,17204.0
2019-02-21 15:30:00,28.16,28.17,28.09,28.14,178888.0,27.2976,27.3073,27.2298,27.2782,178888.0
2019-02-21 15:35:00,28.13,28.16,28.12,28.16,24352.0,27.2686,27.2976,27.2589,27.2976,24352.0
2019-02-21 15:40:00,28.16,28.17,28.14,28.15,96412.0,27.2976,27.3073,27.2782,27.2879,96412.0
2019-02-21 15:45:00,28.17,28.23,28.17,28.23,68936.0,27.3073,27.3655,27.3073,27.3655,68936.0
2019-02-21 15:50:00,28.24,28.25,28.21,28.24,114480.0,27.3752,27.3849,27.3461,27.3752,114480.0
2019-02-21 15:55:00,28.25,28.32,28.25,28.32,965884.0,27.3849,27.4527,27.3849,27.4527,965884.0
2019-02-22 09:30:00,28.46,28.49,28.43,28.47,145832.0,27.5884,27.6175,27.5594,27.5981,145832.0
2019-02-22 09:35:00,28.47,28.49,28.43,28.43,75996.0,27.5981,27.6175,27.5594,27.5594,75996.0
2019-02-22 09:40:00,28.43,28.46,28.39,28.43,100220.0,27.5594,27.5884,27.5206,27.5594,100220.0
2019-02-22 09:45:00,28.44,28.48,28.44,28.45,39992.0,27.5691,27.6078,27.5691,27.5788,39992.0
2019-02-22 09:50:00,28.45,28.5,28.45,28.49,44132.0,27.5788,27.6272,27.5788,27.6175,44132.0
2019-02-22 09:55:00,28.49,28.52,28.49,28.52,51536.0,27.6175,27.6466,27.6175,27.6466,51536.0
2019-02-22 10:00:00,28.51,28.55,28.51,28.53,83164.0,27.6369,27.6757,27.6369,27.6563,83164.0
2019-02-22 10:05:00,28.52,28.53,28.5,28.5,217640.0,27.6466,27.6563,27.6272,27.6272,217640.0
2019-02-22 10:10:00,28.5,28.53,28.49,28.52,70416.0,27.6272,27.6563,27.6175,27.6466,70416.0
2019-02-22 10:15:00,28.52,28.55,28.49,28.51,34900.0,27.6466,27.6757,27.6175,27.6369,34900.0
2019-02-22 10:20:00,28.54,28.54,28.52,28.53,20284.0,27.666,27.666,27.6466,27.6563,20284.0
2019-02-22 10:25:00,28.52,28.53,28.49,28.5,10896.0,27.6466,27.6563,27.6175,27.6272,10896.0
2019-02-22 10:30:00,28.51,28.53,28.5,28.52,21800.0,27.6369,27.6563,27.6272,27.6466,21800.0
2019-02-22 10:35:00,28.49,28.5,28.49,28.5,29296.0,27.6175,27.6272,27.6175,27.6272,29296.0
2019-02-22 10:40:00,28.5,28.53,28.49,28.52,26376.0,27.6272,27.6563,27.6175,27.6466,26376.0
2019-02-22 10:45:00,28.53,28.55,28.52,28.55,36644.0,27.6563,27.6757,27.6466,27.6757,36644.0
2019-02-22 10:50:00,28.55,28.59,28.55,28.58,58536.0,27.6757,27.7145,27.6757,27.7048,58536.0
2019-02-22 10:55:00,28.58,28.59,28.57,28.58,82696.0,27.7048,27.7145,27.6951,27.7048,82696.0
2019-02-22 11:00:00,28.58,28.58,28.55,28.57,21464.0,27.7048,27.7048,27.6757,27.6951,21464.0
2019-02-22 11:05:00,28.57,28.58,28.55,28.58,59220.0,27.6951,27.7048,27.6757,27.7048,59220.0
2019-02-22 11:10:00,28.58,28.61,28.58,28.61,39340.0,27.7048,27.7339,27.7048,27.7339,39340.0
2019-02-22 11:15:00,28.61,28.67,28.6,28.66,61556.0,27.7339,27.792,27.7242,27.7823,61556.0
2019-02-22 11:20:00,28.66,28.67,28.64,28.67,105484.0,27.7823,27.792,27.7629,27.792,105484.0
2019-02-22 11:25:00,28.67,28.68,28.66,28.66,46556.0,27.792,27.8017,27.7823,27.7823,46556.0
2019-02-22 11:30:00,28.67,28.67,28.65,28.67,54508.0,27.792,27.792,27.7726,27.792,54508.0
2019-02-22 11:35:00,28.66,28.68,28.66,28.68,17928.0,27.7823,27.8017,27.7823,27.8017,17928.0
2019-02-22 11:40:00,28.68,28.68,28.64,28.65,47152.0,27.8017,27.8017,27.7629,27.7726,47152.0
2019-02-22 11:45:00,28.64,28.65,28.64,28.64,7476.0,27.7629,27.7726,27.7629,27.7629,7476.0
2019-02-22 11:50:00,28.65,28.65,28.62,28.62,31984.0,27.7726,27.7726,27.7435,27.7435,31984.0
2019-02-22 11:55:00,28.63,28.66,28.63,28.66,21600.0,27.7532,27.7823,27.7532,27.7823,21600.0
2019-02-22 12:00:00,28.65,28.7,28.65,28.7,227408.0,27.7726,27.8211,27.7726,27.8211,227408.0
2019-02-22 12:05:00,28.69,28.69,28.67,28.67,16364.0,27.8114,27.8114,27.792,27.792,16364.0
2019-02-22 12:10:00,28.67,28.67,28.66,28.66,1544.0,27.792,27.792,27.7823,27.7823,1544.0
2019-02-22 12:15:00,28.65,28.65,28.62,28.62,5604.0,27.7726,27.7726,27.7435,27.7435,5604.0
2019-02-22 12:20:00,28.62,28.62,28.61,28.62,11492.0,27.7435,27.7435,27.7339,27.7435,11492.0
2019-02-22 12:25:00,28.63,28.64,28.63,28.64,3540.0,27.7532,27.7629,27.7532,27.7629,3540.0
2019-02-22 12:30:00,28.63,28.63,28.61,28.62,16152.0,27.7532,27.7532,27.7339,27.7435,16152.0
2019-02-22 12:35:00,28.61,28.63,28.6,28.63,48516.0,27.7339,27.7532,27.7242,27.7532,48516.0
2019-02-22 12:40:00,28.62,28.62,28.61,28.62,19792.0,27.7435,27.7435,27.7339,27.7435,19792.0
2019-02-22 12:45:00,28.63,28.63,28.62,28.63,4740.0,27.7532,27.7532,27.7435,27.7532,4740.0
2019-02-22 12:50:00,28.63,28.63,28.6,28.61,16124.0,27.7532,27.7532,27.7242,27.7339,16124.0
2019-02-22 12:55:00,28.62,28.64,28.62,28.64,8440.0,27.7435,27.7629,27.7435,27.7629,8440.0
2019-02-22 13:00:00,28.62,28.62,28.6,28.61,7464.0,27.7435,27.7435,27.7242,27.7339,7464.0
2019-02-22 13:05:00,28.6,28.61,28.6,28.6,7132.0,27.7242,27.7339,27.7242,27.7242,7132.0
2019-02-22 13:10:00,28.59,28.59,28.57,28.58,52500.0,27.7145,27.7145,27.6951,27.7048,52500.0
2019-02-22 13:15:00,28.58,28.6,28.56,28.6,32860.0,27.7048,27.7242,27.6854,27.7242,32860.0
2019-02-22 13:20:00,28.59,28.6,28.58,28.6,29768.0,27.7145,27.7242,27.7048,27.7242,29768.0
2019-02-22 13:25:00,28.6,28.6,28.59,28.6,9560.0,27.7242,27.7242,27.7145,27.7242,9560.0
2019-02-22 13:30:00,28.61,28.62,28.61,28.62,12844.0,27.7339,27.7435,27.7339,27.7435,12844.0
2019-02-22 13:35:00,28.62,28.63,28.61,28.61,26672.0,27.7435,27.7532,27.7339,27.7339,26672.0
2019-02-22 13:40:00,28.61,28.61,28.59,28.59,11400.0,27.7339,27.7339,27.7145,27.7145,11400.0
2019-02-22 13:45:00,28.58,28.59,28.58,28.59,37732.0,27.7048,27.7145,27.7048,27.7145,37732.0
2019-02-22 13:50:00,28.59,28.6,28.58,28.59,22388.0,27.7145,27.7242,27.7048,27.7145,22388.0
2019-02-22 13:55:00,28.59,28.61,28.59,28.61,16496.0,27.7145,27.7339,27.7145,27.7339,16496.0
2019-02-22 14:00:00,28.61,28.61,28.59,28.6,44616.0,27.7339,27.7339,27.7145,27.7242,44616.0
2019-02-22 14:05:00,28.6,28.63,28.6,28.63,38648.0,27.7242,27.7532,27.7242,27.7532,38648.0
2019-02-22 14:10:00,28.64,28.66,28.63,28.64,39688.0,27.7629,27.7823,27.7532,27.7629,39688.0
2019-02-22 14:15:00,28.64,28.64,28.61,28.61,20288.0,27.7629,27.7629,27.7339,27.7339,20288.0
2019-02-22 14:20:00,28.6,28.61,28.59,28.6,60036.0,27.7242,27.7339,27.7145,27.7242,60036.0
2019-02-22 14:25:00,28.58,28.58,28.57,28.58,33944.0,27.7048,27.7048,27.6951,27.7048,33944.0
2019-02-22 14:30:00,28.58,28.59,28.57,28.57,25412.0,27.7048,27.7145,27.6951,27.6951,25412.0
2019-02-22 14:35:00,28.56,28.56,28.46,28.5,227940.0,27.6854,27.6854,27.5884,27.6272,227940.0
2019-02-22 14:40:00,28.47,28.5,28.43,28.47,168116.0,27.5981,27.6272,27.5594,27.5981,168116.0
2019-02-22 14:45:00,28.45,28.49,28.44,28.47,81012.0,27.5788,27.6175,27.5691,27.5981,81012.0
2019-02-22 14:50:00,28.48,28.51,28.46,28.47,87160.0,27.6078,27.6369,27.5884,27.5981,87160.0
2019-02-22 14:55:00,28.47,28.49,28.45,28.47,152568.0,27.5981,27.6175,27.5788,27.5981,152568.0
2019-02-22 15:00:00,28.45,28.51,28.45,28.51,91056.0,27.5788,27.6369,27.5788,27.6369,91056.0
2019-02-22 15:05:00,28.52,28.52,28.49,28.51,17800.0,27.6466,27.6466,27.6175,27.6369,17800.0
2019-02-22 15:10:00,28.51,28.55,28.51,28.55,37136.0,27.6369,27.6757,27.6369,27.6757,37136.0
2019-02-22 15:15:00,28.54,28.55,28.53,28.55,12908.0,27.666,27.6757,27.6563,27.6757,12908.0
2019-02-22 15:20:00,28.55,28.57,28.55,28.55,42204.0,27.6757,27.6951,27.6757,27.6757,42204.0
2019-02-22 15:25:00,28.56,28.61,28.56,28.61,74420.0,27.6854,27.7339,27.6854,27.7339,74420.0
2019-02-22 15:30:00,28.6,28.6,28.57,28.58,210680.0,27.7242,27.7242,27.6951,27.7048,210680.0
2019-02-22 15:35:00,28.58,28.58,28.54,28.55,51480.0,27.7048,27.7048,27.666,27.6757,51480.0
2019-02-22 15:40:00,28.56,28.6,28.56,28.59,54496.0,27.6854,27.7242,27.6854,27.7145,54496.0
2019-02-22 15:45:00,28.6,28.62,28.57,28.58,176052.0,27.7242,27.7435,27.6951,27.7048,176052.0
2019-02-22 15:50:00,28.58,28.6,28.55,28.6,206356.0,27.7048,27.7242,27.6757,27.7242,206356.0
2019-02-22 15:55:00,28.6,28.67,28.6,28.66,764728.0,27.7242,27.792,27.7242,27.7823,764728.0
2019-02-25 09:30:00,28.98,29.02,28.97,29.0,270372.0,28.0925,28.1313,28.0828,28.1119,270372.0
2019-02-25 09:35:00,29.01,29.03,28.98,29.03,107612.0,28.1216,28.141,28.0925,28.141,107612.0
2019-02-25 09:40:00,29.03,29.03,28.98,28.99,72764.0,28.141,28.141,28.0925,28.1022,72764.0
2019-02-25 09:45:00,29.02,29.03,28.99,29.01,28444.0,28.1313,28.141,28.1022,28.1216,28444.0
2019-02-25 09:50:00,29.0,29.05,28.99,29.0,86876.0,28.1119,28.1604,28.1022,28.1119,86876.0
2019-02-25 09:55:00,28.98,28.99,28.96,28.96,25628.0,28.0925,28.1022,28.0731,28.0731,25628.0
2019-02-25 10:00:00,28.97,28.97,28.93,28.96,79632.0,28.0828,28.0828,28.0441,28.0731,79632.0
2019-02-25 10:05:00,28.97,28.99,28.97,28.99,60660.0,28.0828,28.1022,28.0828,28.1022,60660.0
2019-02-25 10:10:00,29.0,29.02,28.98,29.02,46440.0,28.1119,28.1313,28.0925,28.1313,46440.0
2019-02-25 10:15:00,29.02,29.03,29.01,29.03,74612.0,28.1313,28.141,28.1216,28.141,74612.0
2019-02-25 10:20:00,29.02,29.03,28.98,28.98,25608.0,28.1313,28.141,28.0925,28.0925,25608.0
2019-02-25 10:25:00,28.98,28.98,28.93,28.95,48696.0,28.0925,28.0925,28.0441,28.0634,48696.0
2019-02-25 10:30:00,28.94,28.95,28.93,28.95,56976.0,28.0537,28.0634,28.0441,28.0634,56976.0
2019-02-25 10:35:00,28.94,28.99,28.92,28.99,70612.0,28.0537,28.1022,28.0344,28.1022,70612.0
2019-02-25 10:40:00,28.98,29.01,28.98,29.01,73864.0,28.0925,28.1216,28.0925,28.1216,73864.0
2019-02-25 10:45:00,29.01,29.03,29.0,29.03,55292.0,28.1216,28.141,28.1119,28.141,55292.0
2019-02-25 10:50:00,29.02,29.09,29.01,29.07,112600.0,28.1313,28.1992,28.1216,28.1798,112600.0
2019-02-25 10:55:00,29.07,29.09,29.07,29.08,55196.0,28.1798,28.1992,28.1798,28.1895,55196.0
2019-02-25 11:00:00,29.08,29.08,29.07,29.08,28084.0,28.1895,28.1895,28.1798,28.1895,28084.0
2019-02-25 11:05:00,29.08,29.1,29.08,29.09,172660.0,28.1895,28.2088,28.1895,28.1992,172660.0
2019-02-25 11:10:00,29.07,29.08,29.06,29.06,12524.0,28.1798,28.1895,28.1701,28.1701,12524.0
2019-02-25 11:15:00,29.06,29.06,29.04,29.05,42908.0,28.1701,28.1701,28.1507,28.1604,42908.0
2019-02-25 11:20:00,29.04,29.04,29.02,29.03,52128.0,28.1507,28.1507,28.1313,28.141,52128.0
2019-02-25 11:25:00,29.02,29.02,29.0,29.01,323676.0,28.1313,28.1313,28.1119,28.1216,323676.0
2019-02-25 11:30:00,29.01,29.04,28.99,29.04,36956.0,28.1216,28.1507,28.1022,28.1507,36956.0
2019-02-25 11:35:00,29.04,29.05,29.01,29.01,19960.0,28.1507,28.1604,28.1216,28.1216,19960.0
2019-02-25 11:40:00,29.02,29.04,29.02,29.04,17632.0,28.1313,28.1507,28.1313,28.1507,17632.0
2019-02-25 11:45:00,29.05,29.06,29.02,29.05,78288.0,28.1604,28.1701,28.1313,28.1604,78288.0
2019-02-25 11:50:00,29.05,29.05,29.01,29.01,13552.0,28.1604,28.1604,28.1216,28.1216,13552.0
2019-02-25 11:55:00,29.01,29.03,29.0,29.02,27760.0,28.1216,28.141,28.1119,28.1313,27760.0
2019-02-25 12:00:00,29.02,29.03,29.0,29.02,38800.0,28.1313,28.141,28.1119,28.1313,38800.0
2019-02-25 12:05:00,29.0,29.01,28.99,28.99,31228.0,28.1119,28.1216,28.1022,28.1022,31228.0
2019-02-25 12:10:00,29.0,29.02,29.0,29.02,70712.0,28.1119,28.1313,28.1119,28.1313,70712.0
2019-02-25 12:15:00,29.02,29.02,29.0,29.0,12156.0,28.1313,28.1313,28.1119,28.1119,12156.0
2019-02-25 12:20:00,29.0,29.0,28.93,28.94,52988.0,28.1119,28.1119,28.0441,28.0537,52988.0
2019-02-25 12:25:00,28.94,28.96,28.94,28.95,49580.0,28.0537,28.0731,28.0537,28.0634,49580.0
2019-02-25 12:30:00,28.94,28.95,28.92,28.95,291788.0,28.0537,28.0634,28.0344,28.0634,291788.0
2019-02-25 12:35:00,28.95,28.95,28.92,28.93,887204.0,28.0634,28.0634,28.0344,28.0441,887204.0
2019-02-25 12:40:00,28.94,28.95,28.93,28.94,71932.0,28.0537,28.0634,28.0441,28.0537,71932.0
2019-02-25 12:45:00,28.93,28.94,28.93,28.93,595708.0,28.0441,28.0537,28.0441,28.0441,595708.0
2019-02-25 12:50:00,28.93,28.94,28.89,28.89,253700.0,28.0441,28.0537,28.0053,28.0053,253700.0
2019-02-25 12:55:00,28.88,28.89,28.86,28.88,145804.0,27.9956,28.0053,27.9762,27.9956,145804.0
2019-02-25 13:00:00,28.88,28.92,28.88,28.91,200688.0,27.9956,28.0344,27.9956,28.0247,200688.0
2019-02-25 13:05:00,28.91,28.91,28.9,28.91,23760.0,28.0247,28.0247,28.015,28.0247,23760.0
2019-02-25 13:10:00,28.91,28.91,28.89,28.89,34168.0,28.0247,28.0247,28.0053,28.0053,34168.0
2019-02-25 13:15:00,28.9,28.92,28.9,28.9,26000.0,28.015,28.0344,28.015,28.015,26000.0
2019-02-25 13:20:00,28.89,28.89,28.88,28.89,9656.0,28.0053,28.0053,27.9956,28.0053,9656.0
2019-02-25 13:25:00,28.88,28.88,28.86,28.86,30536.0,27.9956,27.9956,27.9762,27.9762,30536.0
2019-02-25 13:30:00,28.87,28.87,28.84,28.84,92152.0,27.9859,27.9859,27.9568,27.9568,92152.0
2019-02-25 13:35:00,28.84,28.84,28.83,28.83,23992.0,27.9568,27.9568,27.9471,27.9471,23992.0
2019-02-25 13:40:00,28.83,28.88,28.83,28.87,162624.0,27.9471,27.9956,27.9471,27.9859,162624.0
2019-02-25 13:45:00,28.87,28.87,28.86,28.86,52724.0,27.9859,27.9859,27.9762,27.9762,52724.0
2019-02-25 13:50:00,28.88,28.89,28.87,28.87,22736.0,27.9956,28.0053,27.9859,27.9859,22736.0
2019-02-25 13:55:00,28.88,28.88,28.86,28.88,13208.0,27.9956,27.9956,27.9762,27.9956,13208.0
2019-02-25 14:00:00,28.88,28.91,28.88,28.89,39464.0,27.9956,28.0247,27.9956,28.0053,39464.0
2019-02-25 14:05:00,28.89,28.9,28.89,28.89,9104.0,28.0053,28.015,28.0053,28.0053,9104.0
2019-02-25 14:10:00,28.91,28.91,28.9,28.9,13156.0,28.0247,28.0247,28.015,28.015,13156.0
2019-02-25 14:15:00,28.9,28.92,28.89,28.89,14672.0,28.015,28.0344,28.0053,28.0053,14672.0
2019-02-25 14:20:00,28.89,28.89,28.88,28.88,6232.0,28.0053,28.0053,27.9956,27.9956,6232.0
2019-02-25 14:25:00,28.88,28.89,28.87,28.88,14540.0,27.9956,28.0053,27.9859,27.9956,14540.0
2019-02-25 14:30:00,28.88,28.89,28.85,28.86,79496.0,27.9956,28.0053,27.9665,27.9762,79496.0
2019-02-25 14:35:00,28.88,28.88,28.87,28.88,7672.0,27.9956,27.9956,27.9859,27.9956,7672.0
2019-02-25 14:40:00,28.89,28.9,28.89,28.9,8292.0,28.0053,28.015,28.0053,28.015,8292.0
2019-02-25 14:45:00,28.9,28.9,28.88,28.88,40040.0,28.015,28.015,27.9956,27.9956,40040.0
2019-02-25 14:50:00,28.88,28.88,28.85,28.85,66756.0,27.9956,27.9956,27.9665,27.9665,66756.0
2019-02-25 14:55:00,28.85,28.86,28.85,28.86,34300.0,27.9665,27.9762,27.9665,27.9762,34300.0
2019-02-25 15:00:00,28.86,28.86,28.84,28.84,86504.0,27.9762,27.9762,27.9568,27.9568,86504.0
2019-02-25 15:05:00,28.84,28.85,28.83,28.83,75400.0,27.9568,27.9665,27.9471,27.9471,75400.0
2019-02-25 15:10:00,28.83,28.85,28.81,28.85,119788.0,27.9471,27.9665,27.9277,27.9665,119788.0
2019-02-25 15:15:00,28.86,28.87,28.84,28.84,19328.0,27.9762,27.9859,27.9568,27.9568,19328.0
2019-02-25 15:20:00,28.85,28.85,28.81,28.82,22852.0,27.9665,27.9665,27.9277,27.9374,22852.0
2019-02-25 15:25:00,28.82,28.82,28.75,28.75,71660.0,27.9374,27.9374,27.8696,27.8696,71660.0
2019-02-25 15:30:00,28.76,28.81,28.75,28.81,141008.0,27.8793,27.9277,27.8696,27.9277,141008.0
2019-02-25 15:35:00,28.81,28.82,28.8,28.81,40896.0,27.9277,27.9374,27.918,27.9277,40896.0
2019-02-25 15:40:00,28.82,28.84,28.82,28.82,245524.0,27.9374,27.9568,27.9374,27.9374,245524.0
2019-02-25 15:45:00,28.82,28.83,28.77,28.78,65956.0,27.9374,27.9471,27.889,27.8986,65956.0
2019-02-25 15:50:00,28.78,28.79,28.73,28.77,126356.0,27.8986,27.9083,27.8502,27.889,126356.0
2019-02-25 15:55:00,28.77,28.78,28.72,28.74,362956.0,27.889,27.8986,27.8405,27.8599,362956.0
2019-02-26 09:30:00,28.64,28.68,28.62,28.64,123492.0,27.7629,27.8017,27.7435,27.7629,123492.0
2019-02-26 09:35:00,28.63,28.71,28.63,28.67,82196.0,27.7532,27.8308,27.7532,27.792,82196.0
2019-02-26 09:40:00,28.67,28.69,28.66,28.67,81052.0,27.792,27.8114,27.7823,27.792,81052.0
2019-02-26 09:45:00,28.68,28.68,28.61,28.61,75376.0,27.8017,27.8017,27.7339,27.7339,75376.0
2019-02-26 09:50:00,28.62,28.68,28.61,28.68,84364.0,27.7435,27.8017,27.7339,27.8017,84364.0
2019-02-26 09:55:00,28.7,28.71,28.68,28.68,66832.0,27.8211,27.8308,27.8017,27.8017,66832.0
2019-02-26 10:00:00,28.68,28.8,28.67,28.8,131296.0,27.8017,27.918,27.792,27.918,131296.0
2019-02-26 10:05:00,28.8,28.81,28.74,28.75,76332.0,27.918,27.9277,27.8599,27.8696,76332.0
2019-02-26 10:10:00,28.75,28.78,28.75,28.77,26036.0,27.8696,27.8986,27.8696,27.889,26036.0
2019-02-26 10:15:00,28.78,28.8,28.75,28.77,78720.0,27.8986,27.918,27.8696,27.889,78720.0
2019-02-26 10:20:00,28.77,28.81,28.75,28.79,26872.0,27.889,27.9277,27.8696,27.9083,26872.0
2019-02-26 10:25:00,28.79,28.82,28.75,28.76,88976.0,27.9083,27.9374,27.8696,27.8793,88976.0
2019-02-26 10:30:00,28.75,28.79,28.75,28.79,73124.0,27.8696,27.9083,27.8696,27.9083,73124.0
2019-02-26 10:35:00,28.79,28.79,28.75,28.76,160500.0,27.9083,27.9083,27.8696,27.8793,160500.0
2019-02-26 10:40:00,28.76,28.79,28.76,28.77,25456.0,27.8793,27.9083,27.8793,27.889,25456.0
2019-02-26 10:45:00,28.76,28.77,28.74,28.74,42676.0,27.8793,27.889,27.8599,27.8599,42676.0
2019-02-26 10:50:00,28.74,28.74,28.67,28.68,36476.0,27.8599,27.8599,27.792,27.8017,36476.0
2019-02-26 10:55:00,28.67,28.68,28.62,28.62,58024.0,27.792,27.8017,27.7435,27.7435,58024.0
2019-02-26 11:00:00,28.61,28.67,28.61,28.66,33192.0,27.7339,27.792,27.7339,27.7823,33192.0
2019-02-26 11:05:00,28.68,28.73,28.67,28.73,80040.0,27.8017,27.8502,27.792,27.8502,80040.0
2019-02-26 11:10:00,28.73,28.82,28.72,28.81,62240.0,27.8502,27.9374,27.8405,27.9277,62240.0
2019-02-26 11:15:00,28.84,28.86,28.83,28.84,75856.0,27.9568,27.9762,27.9471,27.9568,75856.0
2019-02-26 11:20:00,28.84,28.85,28.8,28.82,62532.0,27.9568,27.9665,27.918,27.9374,62532.0
2019-02-26 11:25:00,28.81,28.82,28.79,28.81,68008.0,27.9277,27.9374,27.9083,27.9277,68008.0
2019-02-26 11:30:00,28.83,28.88,28.82,28.82,28904.0,27.9471,27.9956,27.9374,27.9374,28904.0
2019-02-26 11:35:00,28.82,28.82,28.77,28.77,43956.0,27.9374,27.9374,27.889,27.889,43956.0
2019-02-26 11:40:00,28.79,28.79,28.75,28.75,28064.0,27.9083,27.9083,27.8696,27.8696,28064.0
2019-02-26 11:45:00,28.75,28.8,28.75,28.79,10760.0,27.8696,27.918,27.8696,27.9083,10760.0
2019-02-26 11:50:00,28.8,28.82,28.79,28.8,41232.0,27.918,27.9374,27.9083,27.918,41232.0
2019-02-26 11:55:00,28.8,28.81,28.77,28.77,5656.0,27.918,27.9277,27.889,27.889,5656.0
2019-02-26 12:00:00,28.77,28.78,28.75,28.77,191644.0,27.889,27.8986,27.8696,27.889,191644.0
2019-02-26 12:05:00,28.77,28.77,28.75,28.75,3600.0,27.889,27.889,27.8696,27.8696,3600.0
2019-02-26 12:10:00,28.73,28.76,28.73,28.76,19232.0,27.8502,27.8793,27.8502,27.8793,19232.0
2019-02-26 12:15:00,28.75,28.77,28.75,28.77,12072.0,27.8696,27.889,27.8696,27.889,12072.0
2019-02-26 12:20:00,28.76,28.8,28.76,28.79,8376.0,27.8793,27.918,27.8793,27.9083,8376.0
2019-02-26 12:25:00,28.79,28.79,28.75,28.75,8216.0,27.9083,27.9083,27.8696,27.8696,8216.0
2019-02-26 12:30:00,28.76,28.76,28.71,28.72,26624.0,27.8793,27.8793,27.8308,27.8405,26624.0
2019-02-26 12:35:00,28.7,28.71,28.68,28.7,42176.0,27.8211,27.8308,27.8017,27.8211,42176.0
2019-02-26 12:40:00,28.71,28.72,28.71,28.72,24708.0,27.8308,27.8405,27.8308,27.8405,24708.0
2019-02-26 12:45:00,28.72,28.72,28.68,28.7,28024.0,27.8405,27.8405,27.8017,27.8211,28024.0
2019-02-26 12:50:00,28.71,28.71,28.7,28.7,5800.0,27.8308,27.8308,27.8211,27.8211,5800.0
2019-02-26 12:55:00,28.69,28.7,28.68,28.69,13172.0,27.8114,27.8211,27.8017,27.8114,13172.0
2019-02-26 13:00:00,28.69,28.73,28.69,28.71,10812.0,27.8114,27.8502,27.8114,27.8308,10812.0
2019-02-26 13:05:00,28.71,28.71,28.68,28.7,7152.0,27.8308,27.8308,27.8017,27.8211,7152.0
2019-02-26 13:10:00,28.7,28.72,28.7,28.71,4228.0,27.8211,27.8405,27.8211,27.8308,4228.0
2019-02-26 13:15:00,28.74,28.75,28.74,28.75,8744.0,27.8599,27.8696,27.8599,27.8696,8744.0
2019-02-26 13:20:00,28.75,28.75,28.74,28.75,3988.0,27.8696,27.8696,27.8599,27.8696,3988.0
2019-02-26 13:25:00,28.74,28.74,28.72,28.73,4844.0,27.8599,27.8599,27.8405,27.8502,4844.0
2019-02-26 13:30:00,28.71,28.71,28.68,28.7,15708.0,27.8308,27.8308,27.8017,27.8211,15708.0
2019-02-26 13:35:00,28.69,28.7,28.69,28.69,6324.0,27.8114,27.8211,27.8114,27.8114,6324.0
2019-02-26 13:40:00,28.7,28.7,28.68,28.7,13712.0,27.8211,27.8211,27.8017,27.8211,13712.0
2019-02-26 13:45:00,28.72,28.73,28.72,28.72,4368.0,27.8405,27.8502,27.8405,27.8405,4368.0
2019-02-26 13:50:00,28.72,28.72,28.72,28.72,4896.0,27.8405,27.8405,27.8405,27.8405,4896.0
2019-02-26 13:55:00,28.72,28.72,28.71,28.71,23540.0,27.8405,27.8405,27.8308,27.8308,23540.0
2019-02-26 14:00:00,28.73,28.76,28.72,28.74,20696.0,27.8502,27.8793,27.8405,27.8599,20696.0
2019-02-26 14:05:00,28.74,28.75,28.72,28.73,17504.0,27.8599,27.8696,27.8405,27.8502,17504.0
2019-02-26 14:10:00,28.73,28.74,28.72,28.74,6728.0,27.8502,27.8599,27.8405,27.8599,6728.0
2019-02-26 14:15:00,28.74,28.74,28.72,28.72,3200.0,27.8599,27.8599,27.8405,27.8405,3200.0
2019-02-26 14:20:00,28.74,28.74,28.72,28.72,3456.0,27.8599,27.8599,27.8405,27.8405,3456.0
2019-02-26 14:25:00,28.71,28.73,28.71,28.72,28400.0,27.8308,27.8502,27.8308,27.8405,28400.0
2019-02-26 14:30:00,28.72,28.75,28.72,28.75,6400.0,27.8405,27.8696,27.8405,27.8696,6400.0
2019-02-26 14:35:00,28.78,28.79,28.77,28.79,14692.0,27.8986,27.9083,27.889,27.9083,14692.0
2019-02-26 14:40:00,28.79,28.81,28.79,28.79,19964.0,27.9083,27.9277,27.9083,27.9083,19964.0
2019-02-26 14:45:00,28.8,28.8,28.8,28.8,3332.0,27.918,27.918,27.918,27.918,3332.0
2019-02-26 14:50:00,28.81,28.81,28.79,28.81,8320.0,27.9277,27.9277,27.9083,27.9277,8320.0
2019-02-26 14:55:00,28.83,28.83,28.81,28.81,16620.0,27.9471,27.9471,27.9277,27.9277,16620.0
2019-02-26 15:00:00,28.83,28.87,28.83,28.86,65764.0,27.9471,27.9859,27.9471,27.9762,65764.0
2019-02-26 15:05:00,28.86,28.87,28.85,28.85,19600.0,27.9762,27.9859,27.9665,27.9665,19600.0
2019-02-26 15:10:00,28.85,28.86,28.84,28.84,54064.0,27.9665,27.9762,27.9568,27.9568,54064.0
2019-02-26 15:15:00,28.84,28.89,28.84,28.85,47280.0,27.9568,28.0053,27.9568,27.9665,47280.0
2019-02-26 15:20:00,28.85,28.87,28.85,28.85,59508.0,27.9665,27.9859,27.9665,27.9665,59508.0
2019-02-26 15:25:00,28.84,28.84,28.82,28.82,61628.0,27.9568,27.9568,27.9374,27.9374,61628.0
2019-02-26 15:30:00,28.81,28.86,28.8,28.85,57212.0,27.9277,27.9762,27.918,27.9665,57212.0
2019-02-26 15:35:00,28.83,28.83,28.79,28.79,31104.0,27.9471,27.9471,27.9083,27.9083,31104.0
2019-02-26 15:40:00,28.8,28.82,28.78,28.78,57800.0,27.918,27.9374,27.8986,27.8986,57800.0
2019-02-26 15:45:00,28.77,28.78,28.75,28.75,45136.0,27.889,27.8986,27.8696,27.8696,45136.0
2019-02-26 15:50:00,28.75,28.76,28.71,28.74,103336.0,27.8696,27.8793,27.8308,27.8599,103336.0
2019-02-26 15:55:00,28.74,28.75,28.68,28.69,238228.0,27.8599,27.8696,27.8017,27.8114,238228.0
2019-02-27 09:30:00,28.52,28.6,28.52,28.57,99296.0,27.6466,27.7242,27.6466,27.6951,99296.0
2019-02-27 09:35:00,28.58,28.64,28.57,28.64,41360.0,27.7048,27.7629,27.6951,27.7629,41360.0
2019-02-27 09:40:00,28.64,28.67,28.64,28.65,69032.0,27.7629,27.792,27.7629,27.7726,69032.0
2019-02-27 09:45:00,28.66,28.66,28.62,28.62,75096.0,27.7823,27.7823,27.7435,27.7435,75096.0
2019-02-27 09:50:00,28.63,28.63,28.59,28.59,22604.0,27.7532,27.7532,27.7145,27.7145,22604.0
2019-02-27 09:55:00,28.58,28.58,28.54,28.58,51048.0,27.7048,27.7048,27.666,27.7048,51048.0
2019-02-27 10:00:00,28.56,28.59,28.5,28.52,185664.0,27.6854,27.7145,27.6272,27.6466,185664.0
2019-02-27 10:05:00,28.52,28.54,28.51,28.54,47512.0,27.6466,27.666,27.6369,27.666,47512.0
2019-02-27 10:10:00,28.48,28.51,28.34,28.4,687896.0,27.6078,27.6369,27.4721,27.5303,687896.0
2019-02-27 10:15:00,28.39,28.45,28.36,28.45,125100.0,27.5206,27.5788,27.4915,27.5788,125100.0
2019-02-27 10:20:00,28.45,28.45,28.37,28.38,72636.0,27.5788,27.5788,27.5012,27.5109,72636.0
2019-02-27 10:25:00,28.39,28.39,28.31,28.36,87396.0,27.5206,27.5206,27.443,27.4915,87396.0
2019-02-27 10:30:00,28.38,28.4,28.35,28.37,213808.0,27.5109,27.5303,27.4818,27.5012,213808.0
2019-02-27 10:35:00,28.38,28.43,28.35,28.42,122776.0,27.5109,27.5594,27.4818,27.5497,122776.0
2019-02-27 10:40:00,28.44,28.47,28.43,28.47,45600.0,27.5691,27.5981,27.5594,27.5981,45600.0
2019-02-27 10:45:00,28.45,28.46,28.42,28.46,23268.0,27.5788,27.5884,27.5497,27.5884,23268.0
2019-02-27 10:50:00,28.43,28.46,28.41,28.42,16504.0,27.5594,27.5884,27.54,27.5497,16504.0
2019-02-27 10:55:00,28.4,28.42,28.4,28.41,19000.0,27.5303,27.5497,27.5303,27.54,19000.0
2019-02-27 11:00:00,28.43,28.47,28.41,28.44,199956.0,27.5594,27.5981,27.54,27.5691,199956.0
2019-02-27 11:05:00,28.43,28.5,28.42,28.5,42396.0,27.5594,27.6272,27.5497,27.6272,42396.0
2019-02-27 11:10:00,28.5,28.5,28.47,28.48,49412.0,27.6272,27.6272,27.5981,27.6078,49412.0
2019-02-27 11:15:00,28.47,28.47,28.45,28.46,9888.0,27.5981,27.5981,27.5788,27.5884,9888.0
2019-02-27 11:20:00,28.48,28.5,28.48,28.5,15440.0,27.6078,27.6272,27.6078,27.6272,15440.0
2019-02-27 11:25:00,28.51,28.54,28.5,28.52,98428.0,27.6369,27.666,27.6272,27.6466,98428.0
2019-02-27 11:30:00,28.52,28.53,28.5,28.5,36488.0,27.6466,27.6563,27.6272,27.6272,36488.0
2019-02-27 11:35:00,28.5,28.55,28.5,28.54,35332.0,27.6272,27.6757,27.6272,27.666,35332.0
2019-02-27 11:40:00,28.55,28.55,28.53,28.53,10240.0,27.6757,27.6757,27.6563,27.6563,10240.0
2019-02-27 11:45:00,28.54,28.54,28.52,28.54,66092.0,27.666,27.666,27.6466,27.666,66092.0
2019-02-27 11:50:00,28.56,28.57,28.56,28.56,146972.0,27.6854,27.6951,27.6854,27.6854,146972.0
2019-02-27 11:55:00,28.57,28.58,28.55,28.55,28972.0,27.6951,27.7048,27.6757,27.6757,28972.0
2019-02-27 12:00:00,28.55,28.59,28.55,28.59,55292.0,27.6757,27.7145,27.6757,27.7145,55292.0
2019-02-27 12:05:00,28.59,28.59,28.57,28.59,17508.0,27.7145,27.7145,27.6951,27.7145,17508.0
2019-02-27 12:10:00,28.58,28.59,28.56,28.59,11376.0,27.7048,27.7145,27.6854,27.7145,11376.0
2019-02-27 12:15:00,28.6,28.6,28.58,28.58,36000.0,27.7242,27.7242,27.7048,27.7048,36000.0
2019-02-27 12:20:00,28.59,28.59,28.57,28.59,18012.0,27.7145,27.7145,27.6951,27.7145,18012.0
2019-02-27 12:25:00,28.61,28.61,28.6,28.61,9456.0,27.7339,27.7339,27.7242,27.7339,9456.0
2019-02-27 12:30:00,28.6,28.62,28.6,28.61,84340.0,27.7242,27.7435,27.7242,27.7339,84340.0
2019-02-27 12:35:00,28.61,28.62,28.6,28.6,13552.0,27.7339,27.7435,27.7242,27.7242,13552.0
2019-02-27 12:40:00,28.61,28.63,28.61,28.61,14740.0,27.7339,27.7532,27.7339,27.7339,14740.0
2019-02-27 12:45:00,28.61,28.61,28.61,28.61,2152.0,27.7339,27.7339,27.7339,27.7339,2152.0
2019-02-27 12:50:00,28.61,28.62,28.6,28.6,6292.0,27.7339,27.7435,27.7242,27.7242,6292.0
2019-02-27 12:55:00,28.6,28.6,28.59,28.59,5452.0,27.7242,27.7242,27.7145,27.7145,5452.0
2019-02-27 13:00:00,28.6,28.61,28.6,28.6,4508.0,27.7242,27.7339,27.7242,27.7242,4508.0
2019-02-27 13:05:00,28.62,28.64,28.62,28.64,4400.0,27.7435,27.7629,27.7435,27.7629,4400.0
2019-02-27 13:10:00,28.65,28.65,28.64,28.65,39100.0,27.7726,27.7726,27.7629,27.7726,39100.0
2019-02-27 13:15:00,28.68,28.68,28.66,28.66,19156.0,27.8017,27.8017,27.7823,27.7823,19156.0
2019-02-27 13:20:00,28.67,28.72,28.67,28.71,30236.0,27.792,27.8405,27.792,27.8308,30236.0
2019-02-27 13:25:00,28.71,28.71,28.68,28.68,31388.0,27.8308,27.8308,27.8017,27.8017,31388.0
2019-02-27 13:30:00,28.68,28.68,28.67,28.67,42800.0,27.8017,27.8017,27.792,27.792,42800.0
2019-02-27 13:35:00,28.66,28.66,28.64,28.65,122340.0,27.7823,27.7823,27.7629,27.7726,122340.0
2019-02-27 13:40:00,28.65,28.65,28.62,28.63,22712.0,27.7726,27.7726,27.7435,27.7532,22712.0
2019-02-27 13:45:00,28.63,28.65,28.62,28.65,10464.0,27.7532,27.7726,27.7435,27.7726,10464.0
2019-02-27 13:50:00,28.64,28.66,28.64,28.65,31032.0,27.7629,27.7823,27.7629,27.7726,31032.0
2019-02-27 13:55:00,28.67,28.68,28.65,28.66,24520.0,27.792,27.8017,27.7726,27.7823,24520.0
2019-02-27 14:00:00,28.65,28.66,28.64,28.64,5776.0,27.7726,27.7823,27.7629,27.7629,5776.0
2019-02-27 14:05:00,28.66,28.66,28.64,28.65,3044.0,27.7823,27.7823,27.7629,27.7726,3044.0
2019-02-27 14:10:00,28.64,28.69,28.64,28.69,20816.0,27.7629,27.8114,27.7629,27.8114,20816.0
2019-02-27 14:15:00,28.69,28.71,28.68,28.7,17264.0,27.8114,27.8308,27.8017,27.8211,17264.0
2019-02-27 14:20:00,28.7,28.7,28.67,28.67,9860.0,27.8211,27.8211,27.792,27.792,9860.0
2019-02-27 14:25:00,28.66,28.67,28.66,28.67,25796.0,27.7823,27.792,27.7823,27.792,25796.0
2019-02-27 14:30:00,28.67,28.71,28.67,28.71,19644.0,27.792,27.8308,27.792,27.8308,19644.0
2019-02-27 14:35:00,28.71,28.71,28.7,28.7,4272.0,27.8308,27.8308,27.8211,27.8211,4272.0
2019-02-27 14:40:00,28.7,28.73,28.68,28.72,25660.0,27.8211,27.8502,27.8017,27.8405,25660.0
2019-02-27 14:45:00,28.71,28.71,28.68,28.7,10156.0,27.8308,27.8308,27.8017,27.8211,10156.0
2019-02-27 14:50:00,28.69,28.69,28.65,28.66,44648.0,27.8114,27.8114,27.7726,27.7823,44648.0
2019-02-27 14:55:00,28.66,28.68,28.66,28.68,12436.0,27.7823,27.8017,27.7823,27.8017,12436.0
2019-02-27 15:00:00,28.68,28.7,28.66,28.66,28716.0,27.8017,27.8211,27.7823,27.7823,28716.0
2019-02-27 15:05:00,28.67,28.69,28.67,28.69,8500.0,27.792,27.8114,27.792,27.8114,8500.0
2019-02-27 15:10:00,28.68,28.73,28.68,28.7,51468.0,27.8017,27.8502,27.8017,27.8211,51468.0
2019-02-27 15:15:00,28.7,28.71,28.68,28.68,9132.0,27.8211,27.8308,27.8017,27.8017,9132.0
2019-02-27 15:20:00,28.68,28.68,28.66,28.66,29484.0,27.8017,27.8017,27.7823,27.7823,29484.0
2019-02-27 15:25:00,28.68,28.68,28.63,28.64,17684.0,27.8017,27.8017,27.7532,27.7629,17684.0
2019-02-27 15:30:00,28.64,28.66,28.63,28.66,30620.0,27.7629,27.7823,27.7532,27.7823,30620.0
2019-02-27 15:35:00,28.65,28.68,28.65,28.68,49540.0,27.7726,27.8017,27.7726,27.8017,49540.0
2019-02-27 15:40:00,28.67,28.67,28.63,28.64,37712.0,27.792,27.792,27.7532,27.7629,37712.0
2019-02-27 15:45:00,28.63,28.65,28.62,28.65,71776.0,27.7532,27.7726,27.7435,27.7726,71776.0
2019-02-27 15:50:00,28.65,28.66,28.6,28.63,117056.0,27.7726,27.7823,27.7242,27.7532,117056.0
2019-02-27 15:55:00,28.64,28.68,28.64,28.67,287772.0,27.7629,27.8017,27.7629,27.792,287772.0
2019-02-28 09:30:00,28.6,28.63,28.57,28.58,87284.0,27.7242,27.7532,27.6951,27.7048,87284.0
2019-02-28 09:35:00,28.57,28.6,28.56,28.6,202072.0,27.6951,27.7242,27.6854,27.7242,202072.0
2019-02-28 09:40:00,28.6,28.64,28.59,28.61,37692.0,27.7242,27.7629,27.7145,27.7339,37692.0
2019-02-28 09:45:00,28.64,28.68,28.63,28.64,75184.0,27.7629,27.8017,27.7532,27.7629,75184.0
2019-02-28 09:50:00,28.64,28.65,28.63,28.64,30400.0,27.7629,27.7726,27.7532,27.7629,30400.0
2019-02-28 09:55:00,28.66,28.66,28.62,28.64,56128.0,27.7823,27.7823,27.7435,27.7629,56128.0
2019-02-28 10:00:00,28.62,28.62,28.58,28.59,120692.0,27.7435,27.7435,27.7048,27.7145,120692.0
2019-02-28 10:05:00,28.59,28.59,28.51,28.51,45332.0,27.7145,27.7145,27.6369,27.6369,45332.0
2019-02-28 10:10:00,28.53,28.61,28.53,28.56,171200.0,27.6563,27.7339,27.6563,27.6854,171200.0
2019-02-28 10:15:00,28.57,28.59,28.56,28.59,14952.0,27.6951,27.7145,27.6854,27.7145,14952.0
2019-02-28 10:20:00,28.58,28.6,28.54,28.54,13476.0,27.7048,27.7242,27.666,27.666,13476.0
2019-02-28 10:25:00,28.53,28.56,28.5,28.56,20312.0,27.6563,27.6854,27.6272,27.6854,20312.0
2019-02-28 10:30:00,28.59,28.59,28.58,28.59,20480.0,27.7145,27.7145,27.7048,27.7145,20480.0
2019-02-28 10:35:00,28.61,28.62,28.6,28.6,8800.0,27.7339,27.7435,27.7242,27.7242,8800.0
2019-02-28 10:40:00,28.59,28.6,28.55,28.59,116500.0,27.7145,27.7242,27.6757,27.7145,116500.0
2019-02-28 10:45:00,28.55,28.57,28.55,28.55,33880.0,27.6757,27.6951,27.6757,27.6757,33880.0
2019-02-28 10:50:00,28.55,28.55,28.49,28.55,73612.0,27.6757,27.6757,27.6175,27.6757,73612.0
2019-02-28 10:55:00,28.55,28.58,28.55,28.56,19884.0,27.6757,27.7048,27.6757,27.6854,19884.0
2019-02-28 11:00:00,28.55,28.58,28.54,28.56,7316.0,27.6757,27.7048,27.666,27.6854,7316.0
2019-02-28 11:05:00,28.56,28.56,28.5,28.5,114096.0,27.6854,27.6854,27.6272,27.6272,114096.0
2019-02-28 11:10:00,28.52,28.52,28.5,28.52,79392.0,27.6466,27.6466,27.6272,27.6466,79392.0
2019-02-28 11:15:00,28.53,28.58,28.52,28.58,13684.0,27.6563,27.7048,27.6466,27.7048,13684.0
2019-02-28 11:20:00,28.59,28.61,28.59,28.6,3432.0,27.7145,27.7339,27.7145,27.7242,3432.0
2019-02-28 11:25:00,28.61,28.62,28.59,28.59,13496.0,27.7339,27.7435,27.7145,27.7145,13496.0
2019-02-28 11:30:00,28.59,28.64,28.59,28.63,26076.0,27.7145,27.7629,27.7145,27.7532,26076.0
2019-02-28 11:35:00,28.63,28.65,28.62,28.64,19380.0,27.7532,27.7726,27.7435,27.7629,19380.0
2019-02-28 11:40:00,28.66,28.66,28.64,28.64,31124.0,27.7823,27.7823,27.7629,27.7629,31124.0
2019-02-28 11:45:00,28.66,28.66,28.65,28.65,2200.0,27.7823,27.7823,27.7726,27.7726,2200.0
2019-02-28 11:50:00,28.64,28.67,28.63,28.64,15984.0,27.7629,27.792,27.7532,27.7629,15984.0
2019-02-28 11:55:00,28.64,28.64,28.63,28.63,7320.0,27.7629,27.7629,27.7532,27.7532,7320.0
2019-02-28 12:00:00,28.62,28.63,28.62,28.62,4800.0,27.7435,27.7532,27.7435,27.7435,4800.0
2019-02-28 12:05:00,28.62,28.63,28.62,28.63,10112.0,27.7435,27.7532,27.7435,27.7532,10112.0
2019-02-28 12:10:00,28.62,28.64,28.62,28.64,15144.0,27.7435,27.7629,27.7435,27.7629,15144.0
2019-02-28 12:15:00,28.65,28.67,28.65,28.66,7200.0,27.7726,27.792,27.7726,27.7823,7200.0
2019-02-28 12:20:00,28.67,28.7,28.67,28.7,21528.0,27.792,27.8211,27.792,27.8211,21528.0
2019-02-28 12:25:00,28.7,28.7,28.68,28.69,8908.0,27.8211,27.8211,27.8017,27.8114,8908.0
2019-02-28 12:30:00,28.69,28.69,28.67,28.68,12704.0,27.8114,27.8114,27.792,27.8017,12704.0
2019-02-28 12:35:00,28.67,28.67,28.65,28.67,67116.0,27.792,27.792,27.7726,27.792,67116.0
2019-02-28 12:40:00,28.68,28.68,28.66,28.66,19600.0,27.8017,27.8017,27.7823,27.7823,19600.0
2019-02-28 12:45:00,28.65,28.65,28.65,28.65,3600.0,27.7726,27.7726,27.7726,27.7726,3600.0
2019-02-28 12:50:00,28.65,28.66,28.65,28.66,4000.0,27.7726,27.7823,27.7726,27.7823,4000.0
2019-02-28 12:55:00,28.68,28.69,28.68,28.68,1200.0,27.8017,27.8114,27.8017,27.8017,1200.0
2019-02-28 13:00:00,28.7,28.7,28.69,28.7,27680.0,27.8211,27.8211,27.8114,27.8211,27680.0
2019-02-28 13:05:00,28.7,28.7,28.7,28.7,0.0,27.8211,27.8211,27.8211,27.8211,0.0
2019-02-28 13:10:00,28.66,28.66,28.65,28.65,5600.0,27.7823,27.7823,27.7726,27.7726,5600.0
2019-02-28 13:15:00,28.64,28.66,28.64,28.66,8400.0,27.7629,27.7823,27.7629,27.7823,8400.0
2019-02-28 13:20:00,28.65,28.66,28.64,28.64,2076.0,27.7726,27.7823,27.7629,27.7629,2076.0
2019-02-28 13:25:00,28.63,28.64,28.63,28.63,4800.0,27.7532,27.7629,27.7532,27.7532,4800.0
2019-02-28 13:30:00,28.64,28.65,28.64,28.65,4804.0,27.7629,27.7726,27.7629,27.7726,4804.0
2019-02-28 13:35:00,28.65,28.67,28.65,28.67,1200.0,27.7726,27.792,27.7726,27.792,1200.0
2019-02-28 13:40:00,28.67,28.67,28.66,28.66,6192.0,27.792,27.792,27.7823,27.7823,6192.0
2019-02-28 13:45:00,28.64,28.64,28.62,28.63,10784.0,27.7629,27.7629,27.7435,27.7532,10784.0
2019-02-28 13:50:00,28.64,28.64,28.63,28.64,5744.0,27.7629,27.7629,27.7532,27.7629,5744.0
2019-02-28 13:55:00,28.64,28.64,28.63,28.64,11716.0,27.7629,27.7629,27.7532,27.7629,11716.0
2019-02-28 14:00:00,28.66,28.67,28.62,28.64,14908.0,27.7823,27.792,27.7435,27.7629,14908.0
2019-02-28 14:05:00,28.63,28.63,28.61,28.62,5316.0,27.7532,27.7532,27.7339,27.7435,5316.0
2019-02-28 14:10:00,28.61,28.62,28.6,28.62,31512.0,27.7339,27.7435,27.7242,27.7435,31512.0
2019-02-28 14:15:00,28.61,28.61,28.61,28.61,2400.0,27.7339,27.7339,27.7339,27.7339,2400.0
2019-02-28 14:20:00,28.62,28.64,28.62,28.64,20116.0,27.7435,27.7629,27.7435,27.7629,20116.0
2019-02-28 14:25:00,28.64,28.65,28.64,28.65,38608.0,27.7629,27.7726,27.7629,27.7726,38608.0
2019-02-28 14:30:00,28.65,28.65,28.57,28.57,21900.0,27.7726,27.7726,27.6951,27.6951,21900.0
2019-02-28 14:35:00,28.58,28.6,28.57,28.59,103044.0,27.7048,27.7242,27.6951,27.7145,103044.0
2019-02-28 14:40:00,28.58,28.59,28.58,28.59,6124.0,27.7048,27.7145,27.7048,27.7145,6124.0
2019-02-28 14:45:00,28.58,28.58,28.56,28.57,17612.0,27.7048,27.7048,27.6854,27.6951,17612.0
2019-02-28 14:50:00,28.56,28.57,28.56,28.57,8312.0,27.6854,27.6951,27.6854,27.6951,8312.0
2019-02-28 14:55:00,28.57,28.59,28.57,28.58,28292.0,27.6951,27.7145,27.6951,27.7048,28292.0
2019-02-28 15:00:00,28.58,28.59,28.56,28.59,31884.0,27.7048,27.7145,27.6854,27.7145,31884.0
2019-02-28 15:05:00,28.58,28.59,28.56,28.58,32668.0,27.7048,27.7145,27.6854,27.7048,32668.0
2019-02-28 15:10:00,28.59,28.6,28.59,28.6,912.0,27.7145,27.7242,27.7145,27.7242,912.0
2019-02-28 15:15:00,28.59,28.59,28.55,28.59,42848.0,27.7145,27.7145,27.6757,27.7145,42848.0
2019-02-28 15:20:00,28.59,28.6,28.56,28.56,73236.0,27.7145,27.7242,27.6854,27.6854,73236.0
2019-02-28 15:25:00,28.57,28.61,28.57,28.6,20592.0,27.6951,27.7339,27.6951,27.7242,20592.0
2019-02-28 15:30:00,28.59,28.63,28.59,28.62,13156.0,27.7145,27.7532,27.7145,27.7435,13156.0
2019-02-28 15:35:00,28.63,28.65,28.61,28.61,93352.0,27.7532,27.7726,27.7339,27.7339,93352.0
2019-02-28 15:40:00,28.62,28.62,28.56,28.56,54760.0,27.7435,27.7435,27.6854,27.6854,54760.0
2019-02-28 15:45:00,28.55,28.56,28.52,28.55,115388.0,27.6757,27.6854,27.6466,27.6757,115388.0
2019-02-28 15:50:00,28.56,28.57,28.52,28.53,68560.0,27.6854,27.6951,27.6466,27.6563,68560.0
2019-02-28 15:55:00,28.52,28.55,28.48,28.52,180996.0,27.6466,27.6757,27.6078,27.6466,180996.0
2019-03-01 09:30:00,28.91,28.96,28.91,28.94,710212.0,28.0247,28.0731,28.0247,28.0537,710212.0
2019-03-01 09:35:00,28.95,28.96,28.93,28.96,205004.0,28.0634,28.0731,28.0441,28.0731,205004.0
2019-03-01 09:40:00,28.97,28.99,28.95,28.97,262588.0,28.0828,28.1022,28.0634,28.0828,262588.0
2019-03-01 09:45:00,28.97,28.99,28.97,28.98,158448.0,28.0828,28.1022,28.0828,28.0925,158448.0
2019-03-01 09:50:00,28.98,29.0,28.97,28.98,56336.0,28.0925,28.1119,28.0828,28.0925,56336.0
2019-03-01 09:55:00,28.97,28.99,28.96,28.98,38320.0,28.0828,28.1022,28.0731,28.0925,38320.0
2019-03-01 10:00:00,28.97,28.97,28.88,28.93,330212.0,28.0828,28.0828,27.9956,28.0441,330212.0
2019-03-01 10:05:00,28.94,28.94,28.89,28.91,61016.0,28.0537,28.0537,28.0053,28.0247,61016.0
2019-03-01 10:10:00,28.91,28.91,28.86,28.87,48008.0,28.0247,28.0247,27.9762,27.9859,48008.0
2019-03-01 10:15:00,28.86,28.86,28.81,28.83,57900.0,27.9762,27.9762,27.9277,27.9471,57900.0
2019-03-01 10:20:00,28.84,28.84,28.74,28.75,149148.0,27.9568,27.9568,27.8599,27.8696,149148.0
2019-03-01 10:25:00,28.74,28.77,28.73,28.77,47508.0,27.8599,27.889,27.8502,27.889,47508.0
2019-03-01 10:30:00,28.76,28.76,28.72,28.76,38156.0,27.8793,27.8793,27.8405,27.8793,38156.0
2019-03-01 10:35:00,28.76,28.77,28.74,28.75,44612.0,27.8793,27.889,27.8599,27.8696,44612.0
2019-03-01 10:40:00,28.74,28.8,28.74,28.8,25468.0,27.8599,27.918,27.8599,27.918,25468.0
2019-03-01 10:45:00,28.8,28.8,28.77,28.78,30016.0,27.918,27.918,27.889,27.8986,30016.0
2019-03-01 10:50:00,28.77,28.78,28.74,28.78,9888.0,27.889,27.8986,27.8599,27.8986,9888.0
2019-03-01 10:55:00,28.79,28.79,28.77,28.79,10292.0,27.9083,27.9083,27.889,27.9083,10292.0
2019-03-01 11:00:00,28.78,28.79,28.75,28.76,30252.0,27.8986,27.9083,27.8696,27.8793,30252.0
2019-03-01 11:05:00,28.75,28.75,28.71,28.73,46624.0,27.8696,27.8696,27.8308,27.8502,46624.0
2019-03-01 11:10:00,28.72,28.72,28.67,28.7,55228.0,27.8405,27.8405,27.792,27.8211,55228.0
2019-03-01 11:15:00,28.69,28.71,28.68,28.7,96752.0,27.8114,27.8308,27.8017,27.8211,96752.0
2019-03-01 11:20:00,28.7,28.7,28.65,28.66,94032.0,27.8211,27.8211,27.7726,27.7823,94032.0
2019-03-01 11:25:00,28.68,28.69,28.66,28.68,20416.0,27.8017,27.8114,27.7823,27.8017,20416.0
2019-03-01 11:30:00,28.68,28.69,28.65,28.67,46572.0,27.8017,27.8114,27.7726,27.792,46572.0
2019-03-01 11:35:00,28.67,28.71,28.66,28.71,23576.0,27.792,27.8308,27.7823,27.8308,23576.0
2019-03-01 11:40:00,28.7,28.71,28.67,28.67,79692.0,27.8211,27.8308,27.792,27.792,79692.0
2019-03-01 11:45:00,28.65,28.66,28.62,28.62,126036.0,27.7726,27.7823,27.7435,27.7435,126036.0
2019-03-01 11:50:00,28.63,28.64,28.58,28.59,70708.0,27.7532,27.7629,27.7048,27.7145,70708.0
2019-03-01 11:55:00,28.58,28.63,28.58,28.63,64572.0,27.7048,27.7532,27.7048,27.7532,64572.0
2019-03-01 12:00:00,28.63,28.64,28.62,28.63,211752.0,27.7532,27.7629,27.7435,27.7532,211752.0
2019-03-01 12:05:00,28.65,28.67,28.65,28.65,32428.0,27.7726,27.792,27.7726,27.7726,32428.0
2019-03-01 12:10:00,28.65,28.67,28.65,28.67,9000.0,27.7726,27.792,27.7726,27.792,9000.0
2019-03-01 12:15:00,28.67,28.68,28.67,28.68,11880.0,27.792,27.8017,27.792,27.8017,11880.0
2019-03-01 12:20:00,28.68,28.69,28.67,28.69,13216.0,27.8017,27.8114,27.792,27.8114,13216.0
2019-03-01 12:25:00,28.69,28.72,28.69,28.71,36020.0,27.8114,27.8405,27.8114,27.8308,36020.0
2019-03-01 12:30:00,28.72,28.73,28.71,28.71,7436.0,27.8405,27.8502,27.8308,27.8308,7436.0
2019-03-01 12:35:00,28.72,28.72,28.7,28.7,4128.0,27.8405,27.8405,27.8211,27.8211,4128.0
2019-03-01 12:40:00,28.7,28.74,28.69,28.73,195560.0,27.8211,27.8599,27.8114,27.8502,195560.0
2019-03-01 12:45:00,28.73,28.74,28.72,28.74,95516.0,27.8502,27.8599,27.8405,27.8599,95516.0
2019-03-01 12:50:00,28.74,28.76,28.73,28.75,21912.0,27.8599,27.8793,27.8502,27.8696,21912.0
2019-03-01 12:55:00,28.75,28.75,28.75,28.75,6008.0,27.8696,27.8696,27.8696,27.8696,6008.0
2019-03-01 13:00:00,28.74,28.75,28.74,28.74,15924.0,27.8599,27.8696,27.8599,27.8599,15924.0
2019-03-01 13:05:00,28.74,28.77,28.74,28.77,10032.0,27.8599,27.889,27.8599,27.889,10032.0
2019-03-01 13:10:00,28.77,28.79,28.77,28.78,21236.0,27.889,27.9083,27.889,27.8986,21236.0
2019-03-01 13:15:00,28.78,28.79,28.76,28.76,10204.0,27.8986,27.9083,27.8793,27.8793,10204.0
2019-03-01 13:20:00,28.76,28.76,28.75,28.75,11200.0,27.8793,27.8793,27.8696,27.8696,11200.0
2019-03-01 13:25:00,28.75,28.76,28.75,28.76,4000.0,27.8696,27.8793,27.8696,27.8793,4000.0
2019-03-01 13:30:00,28.75,28.78,28.75,28.78,22140.0,27.8696,27.8986,27.8696,27.8986,22140.0
2019-03-01 13:35:00,28.77,28.78,28.76,28.76,35768.0,27.889,27.8986,27.8793,27.8793,35768.0
2019-03-01 13:40:00,28.76,28.78,28.76,28.78,8616.0,27.8793,27.8986,27.8793,27.8986,8616.0
2019-03-01 13:45:00,28.79,28.79,28.77,28.79,6000.0,27.9083,27.9083,27.889,27.9083,6000.0
2019-03-01 13:50:00,28.77,28.77,28.76,28.76,26412.0,27.889,27.889,27.8793,27.8793,26412.0
2019-03-01 13:55:00,28.77,28.77,28.77,28.77,9216.0,27.889,27.889,27.889,27.889,9216.0
2019-03-01 14:00:00,28.77,28.79,28.76,28.76,10568.0,27.889,27.9083,27.8793,27.8793,10568.0
2019-03-01 14:05:00,28.75,28.79,28.75,28.79,278904.0,27.8696,27.9083,27.8696,27.9083,278904.0
2019-03-01 14:10:00,28.79,28.81,28.79,28.81,30164.0,27.9083,27.9277,27.9083,27.9277,30164.0
2019-03-01 14:15:00,28.81,28.82,28.8,28.81,42400.0,27.9277,27.9374,27.918,27.9277,42400.0
2019-03-01 14:20:00,28.81,28.89,28.81,28.89,75436.0,27.9277,28.0053,27.9277,28.0053,75436.0
2019-03-01 14:25:00,28.89,28.9,28.88,28.9,40428.0,28.0053,28.015,27.9956,28.015,40428.0
2019-03-01 14:30:00,28.9,28.91,28.88,28.88,10400.0,28.015,28.0247,27.9956,27.9956,10400.0
2019-03-01 14:35:00,28.89,28.89,28.89,28.89,11800.0,28.0053,28.0053,28.0053,28.0053,11800.0
2019-03-01 14:40:00,28.89,28.91,28.88,28.9,42956.0,28.0053,28.0247,27.9956,28.015,42956.0
2019-03-01 14:45:00,28.88,28.89,28.85,28.85,30828.0,27.9956,28.0053,27.9665,27.9665,30828.0
2019-03-01 14:50:00,28.86,28.88,28.86,28.88,60736.0,27.9762,27.9956,27.9762,27.9956,60736.0
2019-03-01 14:55:00,28.88,28.89,28.88,28.88,32020.0,27.9956,28.0053,27.9956,27.9956,32020.0
2019-03-01 15:00:00,28.88,28.88,28.85,28.86,38396.0,27.9956,27.9956,27.9665,27.9762,38396.0
2019-03-01 15:05:00,28.85,28.88,28.85,28.87,89972.0,27.9665,27.9956,27.9665,27.9859,89972.0
2019-03-01 15:10:00,28.86,28.86,28.85,28.85,12728.0,27.9762,27.9762,27.9665,27.9665,12728.0
2019-03-01 15:15:00,28.85,28.86,28.84,28.85,20056.0,27.9665,27.9762,27.9568,27.9665,20056.0
2019-03-01 15:20:00,28.85,28.86,28.84,28.84,16040.0,27.9665,27.9762,27.9568,27.9568,16040.0
2019-03-01 15:25:00,28.84,28.87,28.83,28.87,41484.0,27.9568,27.9859,27.9471,27.9859,41484.0
2019-03-01 15:30:00,28.86,28.88,28.85,28.85,30112.0,27.9762,27.9956,27.9665,27.9665,30112.0
2019-03-01 15:35:00,28.87,28.9,28.87,28.89,12008.0,27.9859,28.015,27.9859,28.0053,12008.0
2019-03-01 15:40:00,28.9,28.95,28.9,28.95,70356.0,28.015,28.0634,28.015,28.0634,70356.0
2019-03-01 15:45:00,28.96,28.97,28.91,28.93,70980.0,28.0731,28.0828,28.0247,28.0441,70980.0
2019-03-01 15:50:00,28.92,28.92,28.89,28.9,104592.0,28.0344,28.0344,28.0053,28.015,104592.0
2019-03-01 15:55:00,28.89,28.93,28.88,28.92,421452.0,28.0053,28.0441,27.9956,28.0344,421452.0
2019-03-04 09:30:00,29.15,29.19,29.14,29.14,388428.0,28.2573,28.2961,28.2476,28.2476,388428.0
2019-03-04 09:35:00,29.14,29.17,29.12,29.17,95168.0,28.2476,28.2767,28.2282,28.2767,95168.0
2019-03-04 09:40:00,29.17,29.18,29.15,29.17,67216.0,28.2767,28.2864,28.2573,28.2767,67216.0
2019-03-04 09:45:00,29.18,29.18,29.1,29.1,66964.0,28.2864,28.2864,28.2088,28.2088,66964.0
2019-03-04 09:50:00,29.09,29.09,29.06,29.09,51176.0,28.1992,28.1992,28.1701,28.1992,51176.0
2019-03-04 09:55:00,29.09,29.15,29.09,29.14,131440.0,28.1992,28.2573,28.1992,28.2476,131440.0
2019-03-04 10:00:00,29.14,29.15,29.1,29.12,76252.0,28.2476,28.2573,28.2088,28.2282,76252.0
2019-03-04 10:05:00,29.12,29.13,29.06,29.07,64140.0,28.2282,28.2379,28.1701,28.1798,64140.0
2019-03-04 10:10:00,29.07,29.08,29.01,29.06,46172.0,28.1798,28.1895,28.1216,28.1701,46172.0
2019-03-04 10:15:00,29.06,29.1,29.06,29.1,63288.0,28.1701,28.2088,28.1701,28.2088,63288.0
2019-03-04 10:20:00,29.1,29.11,29.09,29.1,47248.0,28.2088,28.2185,28.1992,28.2088,47248.0
2019-03-04 10:25:00,29.1,29.13,29.1,29.13,13200.0,28.2088,28.2379,28.2088,28.2379,13200.0
2019-03-04 10:30:00,29.14,29.14,29.09,29.09,7120.0,28.2476,28.2476,28.1992,28.1992,7120.0
2019-03-04 10:35:00,29.07,29.07,29.04,29.05,31500.0,28.1798,28.1798,28.1507,28.1604,31500.0
2019-03-04 10:40:00,29.06,29.06,29.02,29.05,23596.0,28.1701,28.1701,28.1313,28.1604,23596.0
2019-03-04 10:45:00,29.04,29.07,29.04,29.04,90740.0,28.1507,28.1798,28.1507,28.1507,90740.0
2019-03-04 10:50:00,29.04,29.04,28.97,28.98,224608.0,28.1507,28.1507,28.0828,28.0925,224608.0
2019-03-04 10:55:00,28.97,28.99,28.95,28.95,60808.0,28.0828,28.1022,28.0634,28.0634,60808.0
2019-03-04 11:00:00,28.94,28.97,28.93,28.94,70592.0,28.0537,28.0828,28.0441,28.0537,70592.0
2019-03-04 11:05:00,28.93,28.93,28.85,28.85,114888.0,28.0441,28.0441,27.9665,27.9665,114888.0
2019-03-04 11:10:00,28.84,28.89,28.83,28.88,91608.0,27.9568,28.0053,27.9471,27.9956,91608.0
2019-03-04 11:15:00,28.87,28.9,28.83,28.89,20756.0,27.9859,28.015,27.9471,28.0053,20756.0
2019-03-04 11:20:00,28.9,28.9,28.74,28.74,87784.0,28.015,28.015,27.8599,27.8599,87784.0
2019-03-04 11:25:00,28.75,28.77,28.72,28.74,51280.0,27.8696,27.889,27.8405,27.8599,51280.0
2019-03-04 11:30:00,28.72,28.73,28.64,28.66,111068.0,27.8405,27.8502,27.7629,27.7823,111068.0
2019-03-04 11:35:00,28.66,28.7,28.64,28.67,71100.0,27.7823,27.8211,27.7629,27.792,71100.0
2019-03-04 11:40:00,28.66,28.66,28.53,28.53,429848.0,27.7823,27.7823,27.6563,27.6563,429848.0
2019-03-04 11:45:00,28.53,28.56,28.47,28.48,261412.0,27.6563,27.6854,27.5981,27.6078,261412.0
2019-03-04 11:50:00,28.5,28.52,28.42,28.46,485672.0,27.6272,27.6466,27.5497,27.5884,485672.0
2019-03-04 11:55:00,28.44,28.44,28.33,28.38,336868.0,27.5691,27.5691,27.4624,27.5109,336868.0
2019-03-04 12:00:00,28.39,28.48,28.35,28.47,159860.0,27.5206,27.6078,27.4818,27.5981,159860.0
2019-03-04 12:05:00,28.48,28.48,28.42,28.46,61212.0,27.6078,27.6078,27.5497,27.5884,61212.0
2019-03-04 12:10:00,28.44,28.45,28.35,28.36,345364.0,27.5691,27.5788,27.4818,27.4915,345364.0
2019-03-04 12:15:00,28.36,28.37,28.2,28.22,788888.0,27.4915,27.5012,27.3364,27.3558,788888.0
2019-03-04 12:20:00,28.23,28.28,28.23,28.25,230672.0,27.3655,27.414,27.3655,27.3849,230672.0
2019-03-04 12:25:00,28.25,28.34,28.21,28.33,313312.0,27.3849,27.4721,27.3461,27.4624,313312.0
2019-03-04 12:30:00,28.32,28.38,28.31,28.36,204312.0,27.4527,27.5109,27.443,27.4915,204312.0
2019-03-04 12:35:00,28.35,28.36,28.31,28.32,148736.0,27.4818,27.4915,27.443,27.4527,148736.0
2019-03-04 12:40:00,28.3,28.3,28.24,28.26,165440.0,27.4333,27.4333,27.3752,27.3946,165440.0
2019-03-04 12:45:00,28.25,28.26,28.18,28.24,248348.0,27.3849,27.3946,27.317,27.3752,248348.0
2019-03-04 12:50:00,28.22,28.31,28.22,28.28,58448.0,27.3558,27.443,27.3558,27.414,58448.0
2019-03-04 12:55:00,28.26,28.27,28.21,28.25,143332.0,27.3946,27.4043,27.3461,27.3849,143332.0
2019-03-04 13:00:00,28.24,28.25,28.19,28.19,72816.0,27.3752,27.3849,27.3267,27.3267,72816.0
2019-03-04 13:05:00,28.19,28.22,28.16,28.17,506160.0,27.3267,27.3558,27.2976,27.3073,506160.0
2019-03-04 13:10:00,28.17,28.24,28.17,28.21,92432.0,27.3073,27.3752,27.3073,27.3461,92432.0
2019-03-04 13:15:00,28.22,28.3,28.21,28.28,291888.0,27.3558,27.4333,27.3461,27.414,291888.0
2019-03-04 13:20:00,28.29,28.36,28.29,28.36,179096.0,27.4237,27.4915,27.4237,27.4915,179096.0
2019-03-04 13:25:00,28.36,28.41,28.33,28.4,100740.0,27.4915,27.54,27.4624,27.5303,100740.0
2019-03-04 13:30:00,28.39,28.42,28.38,28.38,222600.0,27.5206,27.5497,27.5109,27.5109,222600.0
2019-03-04 13:35:00,28.38,28.39,28.36,28.37,279028.0,27.5109,27.5206,27.4915,27.5012,279028.0
2019-03-04 13:40:00,28.37,28.44,28.36,28.44,158128.0,27.5012,27.5691,27.4915,27.5691,158128.0
2019-03-04 13:45:00,28.43,28.43,28.4,28.43,57804.0,27.5594,27.5594,27.5303,27.5594,57804.0
2019-03-04 13:50:00,28.43,28.49,28.41,28.49,89188.0,27.5594,27.6175,27.54,27.6175,89188.0
2019-03-04 13:55:00,28.49,28.51,28.47,28.5,33448.0,27.6175,27.6369,27.5981,27.6272,33448.0
2019-03-04 14:00:00,28.52,28.52,28.46,28.48,27548.0,27.6466,27.6466,27.5884,27.6078,27548.0
2019-03-04 14:05:00,28.48,28.52,28.46,28.48,21340.0,27.6078,27.6466,27.5884,27.6078,21340.0
2019-03-04 14:10:00,28.45,28.49,28.45,28.47,69348.0,27.5788,27.6175,27.5788,27.5981,69348.0
2019-03-04 14:15:00,28.48,28.53,28.48,28.52,33564.0,27.6078,27.6563,27.6078,27.6466,33564.0
2019-03-04 14:20:00,28.54,28.57,28.51,28.57,46800.0,27.666,27.6951,27.6369,27.6951,46800.0
2019-03-04 14:25:00,28.54,28.59,28.54,28.59,161452.0,27.666,27.7145,27.666,27.7145,161452.0
2019-03-04 14:30:00,28.59,28.59,28.54,28.54,239468.0,27.7145,27.7145,27.666,27.666,239468.0
2019-03-04 14:35:00,28.54,28.57,28.53,28.56,29152.0,27.666,27.6951,27.6563,27.6854,29152.0
2019-03-04 14:40:00,28.55,28.58,28.55,28.56,31140.0,27.6757,27.7048,27.6757,27.6854,31140.0
2019-03-04 14:45:00,28.57,28.57,28.54,28.54,20248.0,27.6951,27.6951,27.666,27.666,20248.0
2019-03-04 14:50:00,28.55,28.61,28.55,28.59,77536.0,27.6757,27.7339,27.6757,27.7145,77536.0
2019-03-04 14:55:00,28.59,28.59,28.54,28.54,48332.0,27.7145,27.7145,27.666,27.666,48332.0
2019-03-04 15:00:00,28.54,28.55,28.49,28.49,227212.0,27.666,27.6757,27.6175,27.6175,227212.0
2019-03-04 15:05:00,28.49,28.51,28.48,28.49,132260.0,27.6175,27.6369,27.6078,27.6175,132260.0
2019-03-04 15:10:00,28.48,28.53,28.48,28.51,40900.0,27.6078,27.6563,27.6078,27.6369,40900.0
2019-03-04 15:15:00,28.5,28.54,28.49,28.54,68560.0,27.6272,27.666,27.6175,27.666,68560.0
2019-03-04 15:20:00,28.54,28.56,28.5,28.52,94932.0,27.666,27.6854,27.6272,27.6466,94932.0
2019-03-04 15:25:00,28.54,28.59,28.54,28.56,41004.0,27.666,27.7145,27.666,27.6854,41004.0
2019-03-04 15:30:00,28.55,28.62,28.53,28.61,109848.0,27.6757,27.7435,27.6563,27.7339,109848.0
2019-03-04 15:35:00,28.61,28.65,28.59,28.61,107700.0,27.7339,27.7726,27.7145,27.7339,107700.0
2019-03-04 15:40:00,28.62,28.64,28.59,28.63,140624.0,27.7435,27.7629,27.7145,27.7532,140624.0
2019-03-04 15:45:00,28.64,28.65,28.61,28.61,90664.0,27.7629,27.7726,27.7339,27.7339,90664.0
2019-03-04 15:50:00,28.61,28.66,28.58,28.64,271220.0,27.7339,27.7823,27.7048,27.7629,271220.0
2019-03-04 15:55:00,28.63,28.7,28.61,28.69,178100.0,27.7532,27.8211,27.7339,27.8114,178100.0
2019-03-05 09:30:00,28.71,28.71,28.63,28.64,127548.0,27.8308,27.8308,27.7532,27.7629,127548.0
2019-03-05 09:35:00,28.62,28.67,28.61,28.62,41344.0,27.7435,27.792,27.7339,27.7435,41344.0
2019-03-05 09:40:00,28.6,28.65,28.59,28.59,80956.0,27.7242,27.7726,27.7145,27.7145,80956.0
2019-03-05 09:45:00,28.59,28.59,28.53,28.55,64292.0,27.7145,27.7145,27.6563,27.6757,64292.0
2019-03-05 09:50:00,28.55,28.56,28.48,28.5,85380.0,27.6757,27.6854,27.6078,27.6272,85380.0
2019-03-05 09:55:00,28.51,28.57,28.51,28.54,47044.0,27.6369,27.6951,27.6369,27.666,47044.0
2019-03-05 10:00:00,28.55,28.65,28.55,28.63,140808.0,27.6757,27.7726,27.6757,27.7532,140808.0
2019-03-05 10:05:00,28.65,28.68,28.62,28.63,27420.0,27.7726,27.8017,27.7435,27.7532,27420.0
2019-03-05 10:10:00,28.61,28.62,28.57,28.6,28760.0,27.7339,27.7435,27.6951,27.7242,28760.0
2019-03-05 10:15:00,28.59,28.61,28.52,28.53,22268.0,27.7145,27.7339,27.6466,27.6563,22268.0
2019-03-05 10:20:00,28.52,28.59,28.52,28.59,22800.0,27.6466,27.7145,27.6466,27.7145,22800.0
2019-03-05 10:25:00,28.59,28.59,28.51,28.55,48756.0,27.7145,27.7145,27.6369,27.6757,48756.0
2019-03-05 10:30:00,28.55,28.64,28.55,28.61,20800.0,27.6757,27.7629,27.6757,27.7339,20800.0
2019-03-05 10:35:00,28.61,28.62,28.58,28.61,27260.0,27.7339,27.7435,27.7048,27.7339,27260.0
2019-03-05 10:40:00,28.61,28.63,28.57,28.57,14280.0,27.7339,27.7532,27.6951,27.6951,14280.0
2019-03-05 10:45:00,28.57,28.57,28.53,28.55,27204.0,27.6951,27.6951,27.6563,27.6757,27204.0
2019-03-05 10:50:00,28.55,28.61,28.54,28.58,29324.0,27.6757,27.7339,27.666,27.7048,29324.0
2019-03-05 10:55:00,28.57,28.58,28.55,28.56,68680.0,27.6951,27.7048,27.6757,27.6854,68680.0
2019-03-05 11:00:00,28.58,28.6,28.54,28.59,66584.0,27.7048,27.7242,27.666,27.7145,66584.0
2019-03-05 11:05:00,28.58,28.63,28.57,28.63,41216.0,27.7048,27.7532,27.6951,27.7532,41216.0
2019-03-05 11:10:00,28.64,28.66,28.63,28.64,81620.0,27.7629,27.7823,27.7532,27.7629,81620.0
2019-03-05 11:15:00,28.64,28.68,28.64,28.66,37360.0,27.7629,27.8017,27.7629,27.7823,37360.0
2019-03-05 11:20:00,28.66,28.68,28.65,28.68,16104.0,27.7823,27.8017,27.7726,27.8017,16104.0
2019-03-05 11:25:00,28.67,28.68,28.66,28.68,70100.0,27.792,27.8017,27.7823,27.8017,70100.0
2019-03-05 11:30:00,28.65,28.68,28.65,28.67,24384.0,27.7726,27.8017,27.7726,27.792,24384.0
2019-03-05 11:35:00,28.67,28.74,28.67,28.73,52500.0,27.792,27.8599,27.792,27.8502,52500.0
2019-03-05 11:40:00,28.73,28.74,28.72,28.73,37532.0,27.8502,27.8599,27.8405,27.8502,37532.0
2019-03-05 11:45:00,28.73,28.73,28.69,28.7,12684.0,27.8502,27.8502,27.8114,27.8211,12684.0
2019-03-05 11:50:00,28.69,28.69,28.63,28.64,192932.0,27.8114,27.8114,27.7532,27.7629,192932.0
2019-03-05 11:55:00,28.63,28.66,28.62,28.66,91088.0,27.7532,27.7823,27.7435,27.7823,91088.0
2019-03-05 12:00:00,28.66,28.67,28.65,28.67,4784.0,27.7823,27.792,27.7726,27.792,4784.0
2019-03-05 12:05:00,28.66,28.67,28.66,28.66,7380.0,27.7823,27.792,27.7823,27.7823,7380.0
2019-03-05 12:10:00,28.66,28.68,28.65,28.65,19020.0,27.7823,27.8017,27.7726,27.7726,19020.0
2019-03-05 12:15:00,28.64,28.66,28.62,28.62,18576.0,27.7629,27.7823,27.7435,27.7435,18576.0
2019-03-05 12:20:00,28.61,28.64,28.61,28.64,8800.0,27.7339,27.7629,27.7339,27.7629,8800.0
2019-03-05 12:25:00,28.65,28.65,28.64,28.64,7460.0,27.7726,27.7726,27.7629,27.7629,7460.0
2019-03-05 12:30:00,28.64,28.65,28.63,28.63,11172.0,27.7629,27.7726,27.7532,27.7532,11172.0
2019-03-05 12:35:00,28.62,28.64,28.61,28.62,14248.0,27.7435,27.7629,27.7339,27.7435,14248.0
2019-03-05 12:40:00,28.63,28.64,28.63,28.64,8824.0,27.7532,27.7629,27.7532,27.7629,8824.0
2019-03-05 12:45:00,28.63,28.64,28.62,28.64,9036.0,27.7532,27.7629,27.7435,27.7629,9036.0
2019-03-05 12:50:00,28.64,28.65,28.64,28.65,112388.0,27.7629,27.7726,27.7629,27.7726,112388.0
2019-03-05 12:55:00,28.64,28.67,28.64,28.67,56412.0,27.7629,27.792,27.7629,27.792,56412.0
2019-03-05 13:00:00,28.67,28.69,28.66,28.69,137892.0,27.792,27.8114,27.7823,27.8114,137892.0
2019-03-05 13:05:00,28.69,28.69,28.69,28.69,8688.0,27.8114,27.8114,27.8114,27.8114,8688.0
2019-03-05 13:10:00,28.69,28.72,28.69,28.72,18504.0,27.8114,27.8405,27.8114,27.8405,18504.0
2019-03-05 13:15:00,28.71,28.72,28.68,28.68,11600.0,27.8308,27.8405,27.8017,27.8017,11600.0
2019-03-05 13:20:00,28.68,28.68,28.65,28.65,54464.0,27.8017,27.8017,27.7726,27.7726,54464.0
2019-03-05 13:25:00,28.65,28.66,28.59,28.6,23976.0,27.7726,27.7823,27.7145,27.7242,23976.0
2019-03-05 13:30:00,28.6,28.6,28.59,28.6,12448.0,27.7242,27.7242,27.7145,27.7242,12448.0
2019-03-05 13:35:00,28.61,28.63,28.61,28.62,24032.0,27.7339,27.7532,27.7339,27.7435,24032.0
2019-03-05 13:40:00,28.61,28.61,28.58,28.59,19000.0,27.7339,27.7339,27.7048,27.7145,19000.0
2019-03-05 13:45:00,28.59,28.61,28.59,28.61,9960.0,27.7145,27.7339,27.7145,27.7339,9960.0
2019-03-05 13:50:00,28.61,28.63,28.61,28.62,28080.0,27.7339,27.7532,27.7339,27.7435,28080.0
2019-03-05 13:55:00,28.63,28.64,28.61,28.62,21976.0,27.7532,27.7629,27.7339,27.7435,21976.0
2019-03-05 14:00:00,28.63,28.67,28.63,28.66,41948.0,27.7532,27.792,27.7532,27.7823,41948.0
2019-03-05 14:05:00,28.66,28.68,28.66,28.66,61124.0,27.7823,27.8017,27.7823,27.7823,61124.0
2019-03-05 14:10:00,28.66,28.66,28.65,28.65,87128.0,27.7823,27.7823,27.7726,27.7726,87128.0
2019-03-05 14:15:00,28.66,28.67,28.66,28.67,4400.0,27.7823,27.792,27.7823,27.792,4400.0
2019-03-05 14:20:00,28.68,28.68,28.67,28.68,4776.0,27.8017,27.8017,27.792,27.8017,4776.0
2019-03-05 14:25:00,28.67,28.68,28.67,28.68,13412.0,27.792,27.8017,27.792,27.8017,13412.0
2019-03-05 14:30:00,28.7,28.7,28.67,28.67,27900.0,27.8211,27.8211,27.792,27.792,27900.0
2019-03-05 14:35:00,28.67,28.67,28.65,28.67,15568.0,27.792,27.792,27.7726,27.792,15568.0
2019-03-05 14:40:00,28.68,28.7,28.68,28.69,51500.0,27.8017,27.8211,27.8017,27.8114,51500.0
2019-03-05 14:45:00,28.69,28.7,28.68,28.69,7600.0,27.8114,27.8211,27.8017,27.8114,7600.0
2019-03-05 14:50:00,28.7,28.72,28.7,28.72,8568.0,27.8211,27.8405,27.8211,27.8405,8568.0
2019-03-05 14:55:00,28.72,28.74,28.71,28.73,18424.0,27.8405,27.8599,27.8308,27.8502,18424.0
2019-03-05 15:00:00,28.73,28.74,28.71,28.71,21720.0,27.8502,27.8599,27.8308,27.8308,21720.0
2019-03-05 15:05:00,28.7,28.71,28.68,28.68,81896.0,27.8211,27.8308,27.8017,27.8017,81896.0
2019-03-05 15:10:00,28.68,28.71,28.66,28.67,9376.0,27.8017,27.8308,27.7823,27.792,9376.0
2019-03-05 15:15:00,28.67,28.67,28.66,28.67,9256.0,27.792,27.792,27.7823,27.792,9256.0
2019-03-05 15:20:00,28.67,28.69,28.66,28.69,56708.0,27.792,27.8114,27.7823,27.8114,56708.0
2019-03-05 15:25:00,28.68,28.68,28.66,28.66,10368.0,27.8017,27.8017,27.7823,27.7823,10368.0
2019-03-05 15:30:00,28.67,28.67,28.66,28.66,11500.0,27.792,27.792,27.7823,27.7823,11500.0
2019-03-05 15:35:00,28.67,28.69,28.66,28.68,35100.0,27.792,27.8114,27.7823,27.8017,35100.0
2019-03-05 15:40:00,28.68,28.72,28.68,28.72,109220.0,27.8017,27.8405,27.8017,27.8405,109220.0
2019-03-05 15:45:00,28.71,28.75,28.71,28.74,33040.0,27.8308,27.8696,27.8308,27.8599,33040.0
2019-03-05 15:50:00,28.74,28.74,28.71,28.71,62752.0,27.8599,27.8599,27.8308,27.8308,62752.0
2019-03-05 15:55:00,28.71,28.71,28.61,28.61,182700.0,27.8308,27.8308,27.7339,27.7339,182700.0
2019-03-06 09:30:00,28.62,28.62,28.59,28.59,79980.0,27.7435,27.7435,27.7145,27.7145,79980.0
2019-03-06 09:35:00,28.58,28.6,28.55,28.58,171256.0,27.7048,27.7242,27.6757,27.7048,171256.0
2019-03-06 09:40:00,28.57,28.58,28.53,28.56,53232.0,27.6951,27.7048,27.6563,27.6854,53232.0
2019-03-06 09:45:00,28.55,28.56,28.49,28.5,91928.0,27.6757,27.6854,27.6175,27.6272,91928.0
2019-03-06 09:50:00,28.5,28.5,28.44,28.47,190040.0,27.6272,27.6272,27.5691,27.5981,190040.0
2019-03-06 09:55:00,28.46,28.5,28.46,28.5,44832.0,27.5884,27.6272,27.5884,27.6272,44832.0
2019-03-06 10:00:00,28.5,28.52,28.47,28.47,56892.0,27.6272,27.6466,27.5981,27.5981,56892.0
2019-03-06 10:05:00,28.48,28.54,28.48,28.54,50788.0,27.6078,27.666,27.6078,27.666,50788.0
2019-03-06 10:10:00,28.52,28.53,28.49,28.5,218196.0,27.6466,27.6563,27.6175,27.6272,218196.0
2019-03-06 10:15:00,28.51,28.53,28.45,28.45,257988.0,27.6369,27.6563,27.5788,27.5788,257988.0
2019-03-06 10:20:00,28.45,28.47,28.42,28.43,140056.0,27.5788,27.5981,27.5497,27.5594,140056.0
2019-03-06 10:25:00,28.43,28.45,28.4,28.4,134624.0,27.5594,27.5788,27.5303,27.5303,134624.0
2019-03-06 10:30:00,28.4,28.43,28.33,28.33,449068.0,27.5303,27.5594,27.4624,27.4624,449068.0
2019-03-06 10:35:00,28.33,28.37,28.32,28.37,240256.0,27.4624,27.5012,27.4527,27.5012,240256.0
2019-03-06 10:40:00,28.36,28.39,28.33,28.39,57084.0,27.4915,27.5206,27.4624,27.5206,57084.0
2019-03-06 10:45:00,28.39,28.4,28.36,28.38,26972.0,27.5206,27.5303,27.4915,27.5109,26972.0
2019-03-06 10:50:00,28.38,28.39,28.37,28.39,14932.0,27.5109,27.5206,27.5012,27.5206,14932.0
2019-03-06 10:55:00,28.41,28.45,28.41,28.42,84872.0,27.54,27.5788,27.54,27.5497,84872.0
2019-03-06 11:00:00,28.4,28.43,28.4,28.43,218240.0,27.5303,27.5594,27.5303,27.5594,218240.0
2019-03-06 11:05:00,28.43,28.49,28.43,28.48,54220.0,27.5594,27.6175,27.5594,27.6078,54220.0
2019-03-06 11:10:00,28.48,28.48,28.46,28.47,57320.0,27.6078,27.6078,27.5884,27.5981,57320.0
2019-03-06 11:15:00,28.48,28.5,28.45,28.46,62820.0,27.6078,27.6272,27.5788,27.5884,62820.0
2019-03-06 11:20:00,28.46,28.46,28.4,28.4,59336.0,27.5884,27.5884,27.5303,27.5303,59336.0
2019-03-06 11:25:00,28.39,28.41,28.37,28.4,55416.0,27.5206,27.54,27.5012,27.5303,55416.0
2019-03-06 11:30:00,28.4,28.42,28.37,28.41,31152.0,27.5303,27.5497,27.5012,27.54,31152.0
2019-03-06 11:35:00,28.39,28.41,28.38,28.39,62920.0,27.5206,27.54,27.5109,27.5206,62920.0
2019-03-06 11:40:00,28.38,28.39,28.33,28.33,135944.0,27.5109,27.5206,27.4624,27.4624,135944.0
2019-03-06 11:45:00,28.33,28.38,28.32,28.32,56496.0,27.4624,27.5109,27.4527,27.4527,56496.0
2019-03-06 11:50:00,28.32,28.32,28.27,28.28,180024.0,27.4527,27.4527,27.4043,27.414,180024.0
2019-03-06 11:55:00,28.28,28.33,28.28,28.31,38152.0,27.414,27.4624,27.414,27.443,38152.0
2019-03-06 12:00:00,28.3,28.36,28.3,28.35,43652.0,27.4333,27.4915,27.4333,27.4818,43652.0
2019-03-06 12:05:00,28.35,28.41,28.35,28.41,59548.0,27.4818,27.54,27.4818,27.54,59548.0
2019-03-06 12:10:00,28.39,28.4,28.38,28.38,31036.0,27.5206,27.5303,27.5109,27.5109,31036.0
2019-03-06 12:15:00,28.37,28.39,28.32,28.32,86400.0,27.5012,27.5206,27.4527,27.4527,86400.0
2019-03-06 12:20:00,28.31,28.34,28.28,28.28,135456.0,27.443,27.4721,27.414,27.414,135456.0
2019-03-06 12:25:00,28.28,28.29,28.25,28.27,63652.0,27.414,27.4237,27.3849,27.4043,63652.0
2019-03-06 12:30:00,28.28,28.32,28.28,28.32,42244.0,27.414,27.4527,27.414,27.4527,42244.0
2019-03-06 12:35:00,28.32,28.35,28.31,28.31,113648.0,27.4527,27.4818,27.443,27.443,113648.0
2019-03-06 12:40:00,28.31,28.33,28.29,28.29,33236.0,27.443,27.4624,27.4237,27.4237,33236.0
2019-03-06 12:45:00,28.3,28.3,28.25,28.26,63096.0,27.4333,27.4333,27.3849,27.3946,63096.0
2019-03-06 12:50:00,28.27,28.31,28.23,28.24,63012.0,27.4043,27.443,27.3655,27.3752,63012.0
2019-03-06 12:55:00,28.24,28.25,28.23,28.24,53728.0,27.3752,27.3849,27.3655,27.3752,53728.0
2019-03-06 13:00:00,28.23,28.25,28.23,28.23,31200.0,27.3655,27.3849,27.3655,27.3655,31200.0
2019-03-06 13:05:00,28.23,28.24,28.2,28.21,27488.0,27.3655,27.3752,27.3364,27.3461,27488.0
2019-03-06 13:10:00,28.23,28.24,28.22,28.24,22280.0,27.3655,27.3752,27.3558,27.3752,22280.0
2019-03-06 13:15:00,28.22,28.28,28.21,28.27,38096.0,27.3558,27.414,27.3461,27.4043,38096.0
2019-03-06 13:20:00,28.26,28.26,28.22,28.22,36572.0,27.3946,27.3946,27.3558,27.3558,36572.0
2019-03-06 13:25:00,28.22,28.25,28.2,28.2,25736.0,27.3558,27.3849,27.3364,27.3364,25736.0
2019-03-06 13:30:00,28.23,28.28,28.23,28.28,48336.0,27.3655,27.414,27.3655,27.414,48336.0
2019-03-06 13:35:00,28.26,28.33,28.26,28.33,53100.0,27.3946,27.4624,27.3946,27.4624,53100.0
2019-03-06 13:40:00,28.33,28.33,28.31,28.31,20868.0,27.4624,27.4624,27.443,27.443,20868.0
2019-03-06 13:45:00,28.29,28.3,28.25,28.26,42564.0,27.4237,27.4333,27.3849,27.3946,42564.0
2019-03-06 13:50:00,28.25,28.29,28.25,28.29,26800.0,27.3849,27.4237,27.3849,27.4237,26800.0
2019-03-06 13:55:00,28.31,28.36,28.31,28.35,227856.0,27.443,27.4915,27.443,27.4818,227856.0
2019-03-06 14:00:00,28.36,28.38,28.34,28.38,83336.0,27.4915,27.5109,27.4721,27.5109,83336.0
2019-03-06 14:05:00,28.37,28.37,28.32,28.34,274292.0,27.5012,27.5012,27.4527,27.4721,274292.0
2019-03-06 14:10:00,28.34,28.38,28.34,28.36,47408.0,27.4721,27.5109,27.4721,27.4915,47408.0
2019-03-06 14:15:00,28.36,28.37,28.34,28.34,32368.0,27.4915,27.5012,27.4721,27.4721,32368.0
2019-03-06 14:20:00,28.34,28.39,28.34,28.38,18972.0,27.4721,27.5206,27.4721,27.5109,18972.0
2019-03-06 14:25:00,28.37,28.38,28.34,28.34,73196.0,27.5012,27.5109,27.4721,27.4721,73196.0
2019-03-06 14:30:00,28.35,28.36,28.3,28.3,31952.0,27.4818,27.4915,27.4333,27.4333,31952.0
2019-03-06 14:35:00,28.3,28.33,28.29,28.31,52000.0,27.4333,27.4624,27.4237,27.443,52000.0
2019-03-06 14:40:00,28.28,28.3,28.28,28.29,29200.0,27.414,27.4333,27.414,27.4237,29200.0
2019-03-06 14:45:00,28.28,28.32,28.27,28.3,144848.0,27.414,27.4527,27.4043,27.4333,144848.0
2019-03-06 14:50:00,28.32,28.33,28.28,28.32,43548.0,27.4527,27.4624,27.414,27.4527,43548.0
2019-03-06 14:55:00,28.31,28.35,28.3,28.31,189528.0,27.443,27.4818,27.4333,27.443,189528.0
2019-03-06 15:00:00,28.29,28.34,28.29,28.31,33220.0,27.4237,27.4721,27.4237,27.443,33220.0
2019-03-06 15:05:00,28.29,28.31,28.27,28.27,126716.0,27.4237,27.443,27.4043,27.4043,126716.0
2019-03-06 15:10:00,28.27,28.28,28.24,28.24,100220.0,27.4043,27.414,27.3752,27.3752,100220.0
2019-03-06 15:15:00,28.23,28.25,28.19,28.23,122152.0,27.3655,27.3849,27.3267,27.3655,122152.0
2019-03-06 15:20:00,28.23,28.25,28.22,28.24,46872.0,27.3655,27.3849,27.3558,27.3752,46872.0
2019-03-06 15:25:00,28.23,28.24,28.18,28.23,49824.0,27.3655,27.3752,27.317,27.3655,49824.0
2019-03-06 15:30:00,28.23,28.28,28.23,28.28,63116.0,27.3655,27.414,27.3655,27.414,63116.0
2019-03-06 15:35:00,28.28,28.3,28.27,28.29,131984.0,27.414,27.4333,27.4043,27.4237,131984.0
2019-03-06 15:40:00,28.28,28.33,28.28,28.32,96412.0,27.414,27.4624,27.414,27.4527,96412.0
2019-03-06 15:45:00,28.31,28.32,28.25,28.28,158828.0,27.443,27.4527,27.3849,27.414,158828.0
2019-03-06 15:50:00,28.28,28.32,28.27,28.27,170064.0,27.414,27.4527,27.4043,27.4043,170064.0
2019-03-06 15:55:00,28.27,28.29,28.24,28.24,167060.0,27.4043,27.4237,27.3752,27.3752,167060.0
2019-03-07 09:30:00,28.14,28.17,28.09,28.1,232748.0,27.2782,27.3073,27.2298,27.2395,232748.0
2019-03-07 09:35:00,28.1,28.1,27.99,27.99,354984.0,27.2395,27.2395,27.1328,27.1328,354984.0
2019-03-07 09:40:00,27.98,28.03,27.93,27.95,392752.0,27.1231,27.1716,27.0747,27.0941,392752.0
2019-03-07 09:45:00,27.93,27.93,27.83,27.84,537668.0,27.0747,27.0747,26.9777,26.9874,537668.0
2019-03-07 09:50:00,27.84,27.86,27.72,27.78,734872.0,26.9874,27.0068,26.8711,26.9293,734872.0
2019-03-07 09:55:00,27.76,27.83,27.75,27.83,570656.0,26.9099,26.9777,26.9002,26.9777,570656.0
2019-03-07 10:00:00,27.82,27.83,27.75,27.79,299836.0,26.968,26.9777,26.9002,26.939,299836.0
2019-03-07 10:05:00,27.8,27.84,27.77,27.78,188160.0,26.9487,26.9874,26.9196,26.9293,188160.0
2019-03-07 10:10:00,27.77,27.79,27.75,27.75,94516.0,26.9196,26.939,26.9002,26.9002,94516.0
2019-03-07 10:15:00,27.77,27.78,27.67,27.68,236836.0,26.9196,26.9293,26.8226,26.8323,236836.0
2019-03-07 10:20:00,27.67,27.72,27.65,27.71,96920.0,26.8226,26.8711,26.8033,26.8614,96920.0
2019-03-07 10:25:00,27.72,27.78,27.72,27.78,118272.0,26.8711,26.9293,26.8711,26.9293,118272.0
2019-03-07 10:30:00,27.75,27.82,27.75,27.82,159488.0,26.9002,26.968,26.9002,26.968,159488.0
2019-03-07 10:35:00,27.81,27.83,27.77,27.77,135756.0,26.9584,26.9777,26.9196,26.9196,135756.0
2019-03-07 10:40:00,27.76,27.76,27.7,27.7,242032.0,26.9099,26.9099,26.8517,26.8517,242032.0
2019-03-07 10:45:00,27.73,27.82,27.73,27.82,32608.0,26.8808,26.968,26.8808,26.968,32608.0
2019-03-07 10:50:00,27.82,27.83,27.79,27.82,63380.0,26.968,26.9777,26.939,26.968,63380.0
2019-03-07 10:55:00,27.85,27.86,27.83,27.84,197476.0,26.9971,27.0068,26.9777,26.9874,197476.0
2019-03-07 11:00:00,27.83,27.83,27.78,27.8,115204.0,26.9777,26.9777,26.9293,26.9487,115204.0
2019-03-07 11:05:00,27.78,27.79,27.74,27.74,58440.0,26.9293,26.939,26.8905,26.8905,58440.0
2019-03-07 11:10:00,27.81,27.82,27.78,27.8,31288.0,26.9584,26.968,26.9293,26.9487,31288.0
2019-03-07 11:15:00,27.82,27.82,27.74,27.76,55584.0,26.968,26.968,26.8905,26.9099,55584.0
2019-03-07 11:20:00,27.76,27.78,27.74,27.77,19200.0,26.9099,26.9293,26.8905,26.9196,19200.0
2019-03-07 11:25:00,27.78,27.84,27.78,27.83,24332.0,26.9293,26.9874,26.9293,26.9777,24332.0
2019-03-07 11:30:00,27.85,27.94,27.85,27.92,159276.0,26.9971,27.0844,26.9971,27.065,159276.0
2019-03-07 11:35:00,27.92,27.93,27.91,27.93,20480.0,27.065,27.0747,27.0553,27.0747,20480.0
2019-03-07 11:40:00,27.92,27.94,27.91,27.93,25888.0,27.065,27.0844,27.0553,27.0747,25888.0
2019-03-07 11:45:00,27.93,27.94,27.89,27.89,60236.0,27.0747,27.0844,27.0359,27.0359,60236.0
2019-03-07 11:50:00,27.89,27.92,27.87,27.87,97944.0,27.0359,27.065,27.0165,27.0165,97944.0
2019-03-07 11:55:00,27.86,27.89,27.86,27.86,31772.0,27.0068,27.0359,27.0068,27.0068,31772.0
2019-03-07 12:00:00,27.87,27.87,27.83,27.85,93856.0,27.0165,27.0165,26.9777,26.9971,93856.0
2019-03-07 12:05:00,27.85,27.91,27.84,27.88,94008.0,26.9971,27.0553,26.9874,27.0262,94008.0
2019-03-07 12:10:00,27.89,27.89,27.86,27.86,11628.0,27.0359,27.0359,27.0068,27.0068,11628.0
2019-03-07 12:15:00,27.89,27.89,27.85,27.86,18628.0,27.0359,27.0359,26.9971,27.0068,18628.0
2019-03-07 12:20:00,27.84,27.88,27.83,27.88,78188.0,26.9874,27.0262,26.9777,27.0262,78188.0
2019-03-07 12:25:00,27.86,27.91,27.85,27.89,24200.0,27.0068,27.0553,26.9971,27.0359,24200.0
2019-03-07 12:30:00,27.86,27.93,27.79,27.92,238680.0,27.0068,27.0747,26.939,27.065,238680.0
2019-03-07 12:35:00,27.91,27.92,27.9,27.91,15800.0,27.0553,27.065,27.0456,27.0553,15800.0
2019-03-07 12:40:00,27.92,27.93,27.91,27.93,6908.0,27.065,27.0747,27.0553,27.0747,6908.0
2019-03-07 12:45:00,27.94,27.96,27.93,27.95,14016.0,27.0844,27.1038,27.0747,27.0941,14016.0
2019-03-07 12:50:00,27.95,28.02,27.93,28.02,115500.0,27.0941,27.1619,27.0747,27.1619,115500.0
2019-03-07 12:55:00,28.02,28.03,28.01,28.01,49476.0,27.1619,27.1716,27.1522,27.1522,49476.0
2019-03-07 13:00:00,27.99,28.01,27.99,28.0,5200.0,27.1328,27.1522,27.1328,27.1425,5200.0
2019-03-07 13:05:00,27.99,28.0,27.95,27.96,149300.0,27.1328,27.1425,27.0941,27.1038,149300.0
2019-03-07 13:10:00,27.97,27.99,27.97,27.98,15580.0,27.1135,27.1328,27.1135,27.1231,15580.0
2019-03-07 13:15:00,27.99,28.0,27.95,27.96,29080.0,27.1328,27.1425,27.0941,27.1038,29080.0
2019-03-07 13:20:00,27.97,27.97,27.94,27.94,22620.0,27.1135,27.1135,27.0844,27.0844,22620.0
2019-03-07 13:25:00,27.94,27.96,27.93,27.95,62488.0,27.0844,27.1038,27.0747,27.0941,62488.0
2019-03-07 13:30:00,27.91,27.92,27.88,27.88,161380.0,27.0553,27.065,27.0262,27.0262,161380.0
2019-03-07 13:35:00,27.88,27.9,27.86,27.89,155884.0,27.0262,27.0456,27.0068,27.0359,155884.0
2019-03-07 13:40:00,27.9,27.92,27.9,27.92,17788.0,27.0456,27.065,27.0456,27.065,17788.0
2019-03-07 13:45:00,27.93,27.95,27.91,27.95,98812.0,27.0747,27.0941,27.0553,27.0941,98812.0
2019-03-07 13:50:00,27.95,27.96,27.89,27.9,122936.0,27.0941,27.1038,27.0359,27.0456,122936.0
2019-03-07 13:55:00,27.9,27.9,27.88,27.88,65984.0,27.0456,27.0456,27.0262,27.0262,65984.0
2019-03-07 14:00:00,27.88,27.9,27.87,27.88,101536.0,27.0262,27.0456,27.0165,27.0262,101536.0
2019-03-07 14:05:00,27.88,27.88,27.82,27.84,226016.0,27.0262,27.0262,26.968,26.9874,226016.0
2019-03-07 14:10:00,27.83,27.84,27.77,27.78,35460.0,26.9777,26.9874,26.9196,26.9293,35460.0
2019-03-07 14:15:00,27.78,27.78,27.75,27.77,83896.0,26.9293,26.9293,26.9002,26.9196,83896.0
2019-03-07 14:20:00,27.78,27.81,27.78,27.78,61800.0,26.9293,26.9584,26.9293,26.9293,61800.0
2019-03-07 14:25:00,27.78,27.8,27.77,27.8,75700.0,26.9293,26.9487,26.9196,26.9487,75700.0
2019-03-07 14:30:00,27.8,27.82,27.73,27.74,88240.0,26.9487,26.968,26.8808,26.8905,88240.0
2019-03-07 14:35:00,27.75,27.75,27.7,27.71,55460.0,26.9002,26.9002,26.8517,26.8614,55460.0
2019-03-07 14:40:00,27.72,27.74,27.69,27.73,125540.0,26.8711,26.8905,26.842,26.8808,125540.0
2019-03-07 14:45:00,27.73,27.73,27.65,27.68,130500.0,26.8808,26.8808,26.8033,26.8323,130500.0
2019-03-07 14:50:00,27.68,27.69,27.61,27.66,288832.0,26.8323,26.842,26.7645,26.8129,288832.0
2019-03-07 14:55:00,27.67,27.69,27.62,27.64,65528.0,26.8226,26.842,26.7742,26.7936,65528.0
2019-03-07 15:00:00,27.65,27.65,27.59,27.61,103928.0,26.8033,26.8033,26.7451,26.7645,103928.0
2019-03-07 15:05:00,27.62,27.66,27.61,27.65,65408.0,26.7742,26.8129,26.7645,26.8033,65408.0
2019-03-07 15:10:00,27.64,27.68,27.63,27.64,54592.0,26.7936,26.8323,26.7839,26.7936,54592.0
2019-03-07 15:15:00,27.65,27.71,27.65,27.71,56276.0,26.8033,26.8614,26.8033,26.8614,56276.0
2019-03-07 15:20:00,27.7,27.73,27.69,27.71,103508.0,26.8517,26.8808,26.842,26.8614,103508.0
2019-03-07 15:25:00,27.72,27.75,27.64,27.64,245976.0,26.8711,26.9002,26.7936,26.7936,245976.0
2019-03-07 15:30:00,27.65,27.72,27.65,27.68,161784.0,26.8033,26.8711,26.8033,26.8323,161784.0
2019-03-07 15:35:00,27.69,27.77,27.69,27.77,120576.0,26.842,26.9196,26.842,26.9196,120576.0
2019-03-07 15:40:00,27.77,27.77,27.7,27.72,154376.0,26.9196,26.9196,26.8517,26.8711,154376.0
2019-03-07 15:45:00,27.72,27.76,27.7,27.72,136112.0,26.8711,26.9099,26.8517,26.8711,136112.0
2019-03-07 15:50:00,27.71,27.71,27.65,27.69,300980.0,26.8614,26.8614,26.8033,26.842,300980.0
2019-03-07 15:55:00,27.69,27.8,27.69,27.78,209160.0,26.842,26.9487,26.842,26.9293,209160.0
2019-03-08 09:30:00,27.35,27.38,27.28,27.28,679216.0,26.5124,26.5415,26.4446,26.4446,679216.0
2019-03-08 09:35:00,27.28,27.38,27.27,27.37,295140.0,26.4446,26.5415,26.4349,26.5318,295140.0
2019-03-08 09:40:00,27.38,27.38,27.3,27.31,177764.0,26.5415,26.5415,26.464,26.4737,177764.0
2019-03-08 09:45:00,27.31,27.43,27.31,27.43,161656.0,26.4737,26.59,26.4737,26.59,161656.0
2019-03-08 09:50:00,27.43,27.45,27.34,27.34,142508.0,26.59,26.6094,26.5027,26.5027,142508.0
2019-03-08 09:55:00,27.38,27.41,27.36,27.36,55124.0,26.5415,26.5706,26.5221,26.5221,55124.0
2019-03-08 10:00:00,27.34,27.34,27.28,27.33,139536.0,26.5027,26.5027,26.4446,26.4931,139536.0
2019-03-08 10:05:00,27.33,27.33,27.24,27.32,446932.0,26.4931,26.4931,26.4058,26.4834,446932.0
2019-03-08 10:10:00,27.35,27.39,27.28,27.34,292876.0,26.5124,26.5512,26.4446,26.5027,292876.0
2019-03-08 10:15:00,27.34,27.36,27.28,27.29,136104.0,26.5027,26.5221,26.4446,26.4543,136104.0
2019-03-08 10:20:00,27.31,27.38,27.3,27.33,80824.0,26.4737,26.5415,26.464,26.4931,80824.0
2019-03-08 10:25:00,27.32,27.4,27.32,27.37,95448.0,26.4834,26.5609,26.4834,26.5318,95448.0
2019-03-08 10:30:00,27.39,27.41,27.34,27.34,127020.0,26.5512,26.5706,26.5027,26.5027,127020.0
2019-03-08 10:35:00,27.34,27.39,27.33,27.34,49552.0,26.5027,26.5512,26.4931,26.5027,49552.0
2019-03-08 10:40:00,27.33,27.49,27.31,27.48,125104.0,26.4931,26.6482,26.4737,26.6385,125104.0
2019-03-08 10:45:00,27.49,27.54,27.49,27.53,93024.0,26.6482,26.6966,26.6482,26.6869,93024.0
2019-03-08 10:50:00,27.52,27.52,27.44,27.44,64328.0,26.6772,26.6772,26.5997,26.5997,64328.0
2019-03-08 10:55:00,27.45,27.46,27.4,27.41,33440.0,26.6094,26.6191,26.5609,26.5706,33440.0
2019-03-08 11:00:00,27.4,27.42,27.38,27.39,235544.0,26.5609,26.5803,26.5415,26.5512,235544.0
2019-03-08 11:05:00,27.41,27.43,27.36,27.39,107776.0,26.5706,26.59,26.5221,26.5512,107776.0
2019-03-08 11:10:00,27.39,27.45,27.36,27.43,62112.0,26.5512,26.6094,26.5221,26.59,62112.0
2019-03-08 11:15:00,27.43,27.46,27.43,27.43,35856.0,26.59,26.6191,26.59,26.59,35856.0
2019-03-08 11:20:00,27.43,27.45,27.41,27.45,36680.0,26.59,26.6094,26.5706,26.6094,36680.0
2019-03-08 11:25:00,27.45,27.53,27.45,27.49,76520.0,26.6094,26.6869,26.6094,26.6482,76520.0
2019-03-08 11:30:00,27.49,27.53,27.46,27.46,27408.0,26.6482,26.6869,26.6191,26.6191,27408.0
2019-03-08 11:35:00,27.46,27.46,27.44,27.44,15768.0,26.6191,26.6191,26.5997,26.5997,15768.0
2019-03-08 11:40:00,27.45,27.45,27.43,27.44,24608.0,26.6094,26.6094,26.59,26.5997,24608.0
2019-03-08 11:45:00,27.45,27.5,27.45,27.47,17068.0,26.6094,26.6578,26.6094,26.6288,17068.0
2019-03-08 11:50:00,27.46,27.49,27.43,27.47,29596.0,26.6191,26.6482,26.59,26.6288,29596.0
2019-03-08 11:55:00,27.45,27.46,27.4,27.4,164524.0,26.6094,26.6191,26.5609,26.5609,164524.0
2019-03-08 12:00:00,27.41,27.41,27.39,27.39,23360.0,26.5706,26.5706,26.5512,26.5512,23360.0
2019-03-08 12:05:00,27.38,27.38,27.35,27.37,38544.0,26.5415,26.5415,26.5124,26.5318,38544.0
2019-03-08 12:10:00,27.36,27.39,27.36,27.39,15456.0,26.5221,26.5512,26.5221,26.5512,15456.0
2019-03-08 12:15:00,27.4,27.4,27.36,27.36,27028.0,26.5609,26.5609,26.5221,26.5221,27028.0
2019-03-08 12:20:00,27.39,27.39,27.34,27.34,37380.0,26.5512,26.5512,26.5027,26.5027,37380.0
2019-03-08 12:25:00,27.34,27.4,27.34,27.4,23804.0,26.5027,26.5609,26.5027,26.5609,23804.0
2019-03-08 12:30:00,27.39,27.4,27.36,27.37,9164.0,26.5512,26.5609,26.5221,26.5318,9164.0
2019-03-08 12:35:00,27.38,27.38,27.34,27.35,26556.0,26.5415,26.5415,26.5027,26.5124,26556.0
2019-03-08 12:40:00,27.35,27.36,27.33,27.36,14208.0,26.5124,26.5221,26.4931,26.5221,14208.0
2019-03-08 12:45:00,27.34,27.34,27.31,27.31,76092.0,26.5027,26.5027,26.4737,26.4737,76092.0
2019-03-08 12:50:00,27.31,27.31,27.27,27.29,139392.0,26.4737,26.4737,26.4349,26.4543,139392.0
2019-03-08 12:55:00,27.29,27.29,27.26,27.27,54036.0,26.4543,26.4543,26.4252,26.4349,54036.0
2019-03-08 13:00:00,27.27,27.29,27.27,27.29,32568.0,26.4349,26.4543,26.4349,26.4543,32568.0
2019-03-08 13:05:00,27.29,27.29,27.26,27.27,10624.0,26.4543,26.4543,26.4252,26.4349,10624.0
2019-03-08 13:10:00,27.27,27.33,27.27,27.32,39180.0,26.4349,26.4931,26.4349,26.4834,39180.0
2019-03-08 13:15:00,27.31,27.32,27.27,27.28,10072.0,26.4737,26.4834,26.4349,26.4446,10072.0
2019-03-08 13:20:00,27.3,27.3,27.26,27.26,14268.0,26.464,26.464,26.4252,26.4252,14268.0
2019-03-08 13:25:00,27.28,27.32,27.28,27.32,26556.0,26.4446,26.4834,26.4446,26.4834,26556.0
2019-03-08 13:30:00,27.32,27.32,27.29,27.29,14732.0,26.4834,26.4834,26.4543,26.4543,14732.0
2019-03-08 13:35:00,27.3,27.35,27.3,27.34,14108.0,26.464,26.5124,26.464,26.5027,14108.0
2019-03-08 13:40:00,27.36,27.39,27.36,27.36,62128.0,26.5221,26.5512,26.5221,26.5221,62128.0
2019-03-08 13:45:00,27.36,27.39,27.35,27.39,30200.0,26.5221,26.5512,26.5124,26.5512,30200.0
2019-03-08 13:50:00,27.39,27.39,27.36,27.36,12800.0,26.5512,26.5512,26.5221,26.5221,12800.0
2019-03-08 13:55:00,27.36,27.37,27.36,27.36,9204.0,26.5221,26.5318,26.5221,26.5221,9204.0
2019-03-08 14:00:00,27.38,27.38,27.31,27.32,137124.0,26.5415,26.5415,26.4737,26.4834,137124.0
2019-03-08 14:05:00,27.32,27.35,27.32,27.35,21824.0,26.4834,26.5124,26.4834,26.5124,21824.0
2019-03-08 14:10:00,27.36,27.38,27.35,27.35,21972.0,26.5221,26.5415,26.5124,26.5124,21972.0
2019-03-08 14:15:00,27.37,27.4,27.37,27.39,15280.0,26.5318,26.5609,26.5318,26.5512,15280.0
2019-03-08 14:20:00,27.4,27.43,27.39,27.42,24504.0,26.5609,26.59,26.5512,26.5803,24504.0
2019-03-08 14:25:00,27.42,27.44,27.42,27.43,6964.0,26.5803,26.5997,26.5803,26.59,6964.0
2019-03-08 14:30:00,27.43,27.46,27.43,27.44,9592.0,26.59,26.6191,26.59,26.5997,9592.0
2019-03-08 14:35:00,27.45,27.46,27.44,27.45,12844.0,26.6094,26.6191,26.5997,26.6094,12844.0
2019-03-08 14:40:00,27.45,27.5,27.45,27.5,38552.0,26.6094,26.6578,26.6094,26.6578,38552.0
2019-03-08 14:45:00,27.5,27.53,27.5,27.5,34136.0,26.6578,26.6869,26.6578,26.6578,34136.0
2019-03-08 14:50:00,27.5,27.6,27.5,27.58,70012.0,26.6578,26.7548,26.6578,26.7354,70012.0
2019-03-08 14:55:00,27.58,27.58,27.52,27.52,88772.0,26.7354,26.7354,26.6772,26.6772,88772.0
2019-03-08 15:00:00,27.51,27.54,27.5,27.53,41272.0,26.6675,26.6966,26.6578,26.6869,41272.0
2019-03-08 15:05:00,27.52,27.58,27.51,27.55,80708.0,26.6772,26.7354,26.6675,26.7063,80708.0
2019-03-08 15:10:00,27.52,27.53,27.47,27.5,101272.0,26.6772,26.6869,26.6288,26.6578,101272.0
2019-03-08 15:15:00,27.5,27.5,27.43,27.45,45400.0,26.6578,26.6578,26.59,26.6094,45400.0
2019-03-08 15:20:00,27.46,27.47,27.43,27.43,21356.0,26.6191,26.6288,26.59,26.59,21356.0
2019-03-08 15:25:00,27.43,27.47,27.43,27.45,52836.0,26.59,26.6288,26.59,26.6094,52836.0
2019-03-08 15:30:00,27.43,27.53,27.43,27.51,111520.0,26.59,26.6869,26.59,26.6675,111520.0
2019-03-08 15:35:00,27.47,27.49,27.44,27.47,346380.0,26.6288,26.6482,26.5997,26.6288,346380.0
2019-03-08 15:40:00,27.47,27.56,27.47,27.55,157400.0,26.6288,26.716,26.6288,26.7063,157400.0
2019-03-08 15:45:00,27.55,27.6,27.54,27.57,237604.0,26.7063,26.7548,26.6966,26.7257,237604.0
2019-03-08 15:50:00,27.57,27.65,27.57,27.63,324732.0,26.7257,26.8033,26.7257,26.7839,324732.0
2019-03-08 15:55:00,27.63,27.69,27.62,27.67,288440.0,26.7839,26.842,26.7742,26.8226,288440.0
2019-03-11 09:30:00,27.82,27.92,27.82,27.9,146416.0,26.968,27.065,26.968,27.0456,146416.0
2019-03-11 09:35:00,27.9,27.94,27.9,27.94,158692.0,27.0456,27.0844,27.0456,27.0844,158692.0
2019-03-11 09:40:00,27.95,27.97,27.95,27.95,119236.0,27.0941,27.1135,27.0941,27.0941,119236.0
2019-03-11 09:45:00,27.95,27.99,27.94,27.97,98516.0,27.0941,27.1328,27.0844,27.1135,98516.0
2019-03-11 09:50:00,27.97,28.01,27.96,28.01,59964.0,27.1135,27.1522,27.1038,27.1522,59964.0
2019-03-11 09:55:00,28.0,28.03,28.0,28.02,56168.0,27.1425,27.1716,27.1425,27.1619,56168.0
2019-03-11 10:00:00,28.03,28.08,28.02,28.06,77244.0,27.1716,27.2201,27.1619,27.2007,77244.0
2019-03-11 10:05:00,28.06,28.06,28.04,28.04,14000.0,27.2007,27.2007,27.1813,27.1813,14000.0
2019-03-11 10:10:00,28.05,28.08,28.04,28.08,34952.0,27.191,27.2201,27.1813,27.2201,34952.0
2019-03-11 10:15:00,28.07,28.1,28.06,28.09,37120.0,27.2104,27.2395,27.2007,27.2298,37120.0
2019-03-11 10:20:00,28.1,28.13,28.09,28.1,60292.0,27.2395,27.2686,27.2298,27.2395,60292.0
2019-03-11 10:25:00,28.09,28.11,28.09,28.11,17200.0,27.2298,27.2492,27.2298,27.2492,17200.0
2019-03-11 10:30:00,28.11,28.13,28.08,28.09,42320.0,27.2492,27.2686,27.2201,27.2298,42320.0
2019-03-11 10:35:00,28.1,28.13,28.09,28.13,37392.0,27.2395,27.2686,27.2298,27.2686,37392.0
2019-03-11 10:40:00,28.13,28.16,28.13,28.15,34588.0,27.2686,27.2976,27.2686,27.2879,34588.0
2019-03-11 10:45:00,28.16,28.2,28.16,28.2,17236.0,27.2976,27.3364,27.2976,27.3364,17236.0
2019-03-11 10:50:00,28.19,28.23,28.19,28.21,29784.0,27.3267,27.3655,27.3267,27.3461,29784.0
2019-03-11 10:55:00,28.2,28.21,28.19,28.21,24316.0,27.3364,27.3461,27.3267,27.3461,24316.0
2019-03-11 11:00:00,28.21,28.24,28.19,28.23,25000.0,27.3461,27.3752,27.3267,27.3655,25000.0
2019-03-11 11:05:00,28.24,28.27,28.24,28.25,76476.0,27.3752,27.4043,27.3752,27.3849,76476.0
2019-03-11 11:10:00,28.25,28.28,28.25,28.28,5000.0,27.3849,27.414,27.3849,27.414,5000.0
2019-03-11 11:15:00,28.27,28.28,28.25,28.25,30308.0,27.4043,27.414,27.3849,27.3849,30308.0
2019-03-11 11:20:00,28.25,28.27,28.24,28.26,8812.0,27.3849,27.4043,27.3752,27.3946,8812.0
2019-03-11 11:25:00,28.27,28.28,28.24,28.28,18096.0,27.4043,27.414,27.3752,27.414,18096.0
2019-03-11 11:30:00,28.27,28.27,28.25,28.25,39476.0,27.4043,27.4043,27.3849,27.3849,39476.0
2019-03-11 11:35:00,28.25,28.31,28.25,28.28,43492.0,27.3849,27.443,27.3849,27.414,43492.0
2019-03-11 11:40:00,28.3,28.31,28.29,28.3,16664.0,27.4333,27.443,27.4237,27.4333,16664.0
2019-03-11 11:45:00,28.29,28.3,28.25,28.26,80120.0,27.4237,27.4333,27.3849,27.3946,80120.0
2019-03-11 11:50:00,28.27,28.29,28.25,28.29,11776.0,27.4043,27.4237,27.3849,27.4237,11776.0
2019-03-11 11:55:00,28.3,28.33,28.29,28.33,42380.0,27.4333,27.4624,27.4237,27.4624,42380.0
2019-03-11 12:00:00,28.31,28.35,28.3,28.35,30684.0,27.443,27.4818,27.4333,27.4818,30684.0
2019-03-11 12:05:00,28.35,28.36,28.34,28.35,21016.0,27.4818,27.4915,27.4721,27.4818,21016.0
2019-03-11 12:10:00,28.34,28.34,28.31,28.31,53592.0,27.4721,27.4721,27.443,27.443,53592.0
2019-03-11 12:15:00,28.31,28.32,28.3,28.3,22072.0,27.443,27.4527,27.4333,27.4333,22072.0
2019-03-11 12:20:00,28.31,28.31,28.29,28.29,17476.0,27.443,27.443,27.4237,27.4237,17476.0
2019-03-11 12:25:00,28.29,28.32,28.29,28.3,17464.0,27.4237,27.4527,27.4237,27.4333,17464.0
2019-03-11 12:30:00,28.3,28.32,28.3,28.31,15440.0,27.4333,27.4527,27.4333,27.443,15440.0
2019-03-11 12:35:00,28.31,28.32,28.31,28.31,13700.0,27.443,27.4527,27.443,27.443,13700.0
2019-03-11 12:40:00,28.31,28.32,28.3,28.32,19444.0,27.443,27.4527,27.4333,27.4527,19444.0
2019-03-11 12:45:00,28.32,28.34,28.29,28.3,39080.0,27.4527,27.4721,27.4237,27.4333,39080.0
2019-03-11 12:50:00,28.29,28.31,28.29,28.3,13516.0,27.4237,27.443,27.4237,27.4333,13516.0
2019-03-11 12:55:00,28.3,28.31,28.3,28.3,52020.0,27.4333,27.443,27.4333,27.4333,52020.0
2019-03-11 13:00:00,28.31,28.31,28.3,28.3,5200.0,27.443,27.443,27.4333,27.4333,5200.0
2019-03-11 13:05:00,28.31,28.33,28.31,28.33,8564.0,27.443,27.4624,27.443,27.4624,8564.0
2019-03-11 13:10:00,28.33,28.36,28.33,28.36,44488.0,27.4624,27.4915,27.4624,27.4915,44488.0
2019-03-11 13:15:00,28.37,28.4,28.37,28.38,37940.0,27.5012,27.5303,27.5012,27.5109,37940.0
2019-03-11 13:20:00,28.38,28.38,28.36,28.37,63156.0,27.5109,27.5109,27.4915,27.5012,63156.0
2019-03-11 13:25:00,28.37,28.39,28.36,28.39,128720.0,27.5012,27.5206,27.4915,27.5206,128720.0
2019-03-11 13:30:00,28.39,28.41,28.39,28.4,6560.0,27.5206,27.54,27.5206,27.5303,6560.0
2019-03-11 13:35:00,28.4,28.41,28.4,28.41,17508.0,27.5303,27.54,27.5303,27.54,17508.0
2019-03-11 13:40:00,28.41,28.41,28.4,28.4,64560.0,27.54,27.54,27.5303,27.5303,64560.0
2019-03-11 13:45:00,28.39,28.39,28.37,28.37,3868.0,27.5206,27.5206,27.5012,27.5012,3868.0
2019-03-11 13:50:00,28.38,28.39,28.38,28.39,5700.0,27.5109,27.5206,27.5109,27.5206,5700.0
2019-03-11 13:55:00,28.39,28.42,28.39,28.41,17152.0,27.5206,27.5497,27.5206,27.54,17152.0
2019-03-11 14:00:00,28.41,28.41,28.38,28.41,4960.0,27.54,27.54,27.5109,27.54,4960.0
2019-03-11 14:05:00,28.41,28.41,28.38,28.39,4032.0,27.54,27.54,27.5109,27.5206,4032.0
2019-03-11 14:10:00,28.38,28.38,28.36,28.38,15344.0,27.5109,27.5109,27.4915,27.5109,15344.0
2019-03-11 14:15:00,28.38,28.38,28.37,28.37,12352.0,27.5109,27.5109,27.5012,27.5012,12352.0
2019-03-11 14:20:00,28.38,28.38,28.38,28.38,4400.0,27.5109,27.5109,27.5109,27.5109,4400.0
2019-03-11 14:25:00,28.39,28.39,28.38,28.39,2800.0,27.5206,27.5206,27.5109,27.5206,2800.0
2019-03-11 14:30:00,28.4,28.42,28.39,28.41,43560.0,27.5303,27.5497,27.5206,27.54,43560.0
2019-03-11 14:35:00,28.4,28.43,28.39,28.43,25628.0,27.5303,27.5594,27.5206,27.5594,25628.0
2019-03-11 14:40:00,28.41,28.42,28.38,28.39,68056.0,27.54,27.5497,27.5109,27.5206,68056.0
2019-03-11 14:45:00,28.39,28.39,28.38,28.38,19404.0,27.5206,27.5206,27.5109,27.5109,19404.0
2019-03-11 14:50:00,28.38,28.4,28.37,28.39,12604.0,27.5109,27.5303,27.5012,27.5206,12604.0
2019-03-11 14:55:00,28.37,28.41,28.37,28.4,10120.0,27.5012,27.54,27.5012,27.5303,10120.0
2019-03-11 15:00:00,28.4,28.4,28.38,28.4,20116.0,27.5303,27.5303,27.5109,27.5303,20116.0
2019-03-11 15:05:00,28.4,28.42,28.39,28.41,29480.0,27.5303,27.5497,27.5206,27.54,29480.0
2019-03-11 15:10:00,28.42,28.44,28.41,28.43,48260.0,27.5497,27.5691,27.54,27.5594,48260.0
2019-03-11 15:15:00,28.43,28.44,28.42,28.43,32380.0,27.5594,27.5691,27.5497,27.5594,32380.0
2019-03-11 15:20:00,28.43,28.47,28.43,28.47,93732.0,27.5594,27.5981,27.5594,27.5981,93732.0
2019-03-11 15:25:00,28.46,28.46,28.41,28.43,90488.0,27.5884,27.5884,27.54,27.5594,90488.0
2019-03-11 15:30:00,28.43,28.47,28.42,28.47,44200.0,27.5594,27.5981,27.5497,27.5981,44200.0
2019-03-11 15:35:00,28.47,28.49,28.47,28.47,78408.0,27.5981,27.6175,27.5981,27.5981,78408.0
2019-03-11 15:40:00,28.45,28.46,28.44,28.46,103520.0,27.5788,27.5884,27.5691,27.5884,103520.0
2019-03-11 15:45:00,28.47,28.49,28.46,28.49,141668.0,27.5981,27.6175,27.5884,27.6175,141668.0
2019-03-11 15:50:00,28.48,28.49,28.44,28.45,163632.0,27.6078,27.6175,27.5691,27.5788,163632.0
2019-03-11 15:55:00,28.45,28.49,28.44,28.47,255308.0,27.5788,27.6175,27.5691,27.5981,255308.0
2019-03-12 09:30:00,28.58,28.6,28.55,28.57,177484.0,27.7048,27.7242,27.6757,27.6951,177484.0
2019-03-12 09:35:00,28.59,28.66,28.55,28.64,221416.0,27.7145,27.7823,27.6757,27.7629,221416.0
2019-03-12 09:40:00,28.64,28.66,28.62,28.62,107656.0,27.7629,27.7823,27.7435,27.7435,107656.0
2019-03-12 09:45:00,28.6,28.63,28.56,28.62,86372.0,27.7242,27.7532,27.6854,27.7435,86372.0
2019-03-12 09:50:00,28.63,28.67,28.6,28.67,34388.0,27.7532,27.792,27.7242,27.792,34388.0
2019-03-12 09:55:00,28.67,28.68,28.64,28.64,151808.0,27.792,27.8017,27.7629,27.7629,151808.0
2019-03-12 10:00:00,28.63,28.65,28.6,28.64,75160.0,27.7532,27.7726,27.7242,27.7629,75160.0
2019-03-12 10:05:00,28.63,28.64,28.61,28.63,66056.0,27.7532,27.7629,27.7339,27.7532,66056.0
2019-03-12 10:10:00,28.63,28.66,28.6,28.6,83504.0,27.7532,27.7823,27.7242,27.7242,83504.0
2019-03-12 10:15:00,28.6,28.66,28.59,28.65,24764.0,27.7242,27.7823,27.7145,27.7726,24764.0
2019-03-12 10:20:00,28.65,28.65,28.63,28.64,21944.0,27.7726,27.7726,27.7532,27.7629,21944.0
2019-03-12 10:25:00,28.66,28.68,28.65,28.68,69580.0,27.7823,27.8017,27.7726,27.8017,69580.0
2019-03-12 10:30:00,28.7,28.76,28.7,28.76,71664.0,27.8211,27.8793,27.8211,27.8793,71664.0
2019-03-12 10:35:00,28.76,28.77,28.72,28.75,43000.0,27.8793,27.889,27.8405,27.8696,43000.0
2019-03-12 10:40:00,28.72,28.73,28.68,28.68,10736.0,27.8405,27.8502,27.8017,27.8017,10736.0
2019-03-12 10:45:00,28.68,28.72,28.68,28.72,5444.0,27.8017,27.8405,27.8017,27.8405,5444.0
2019-03-12 10:50:00,28.75,28.77,28.73,28.74,68928.0,27.8696,27.889,27.8502,27.8599,68928.0
2019-03-12 10:55:00,28.75,28.75,28.72,28.72,6108.0,27.8696,27.8696,27.8405,27.8405,6108.0
2019-03-12 11:00:00,28.72,28.72,28.66,28.66,82208.0,27.8405,27.8405,27.7823,27.7823,82208.0
2019-03-12 11:05:00,28.67,28.7,28.67,28.7,274540.0,27.792,27.8211,27.792,27.8211,274540.0
2019-03-12 11:10:00,28.7,28.72,28.63,28.64,46592.0,27.8211,27.8405,27.7532,27.7629,46592.0
2019-03-12 11:15:00,28.64,28.66,28.63,28.65,63704.0,27.7629,27.7823,27.7532,27.7726,63704.0
2019-03-12 11:20:00,28.65,28.67,28.63,28.63,14200.0,27.7726,27.792,27.7532,27.7532,14200.0
2019-03-12 11:25:00,28.63,28.65,28.61,28.64,23660.0,27.7532,27.7726,27.7339,27.7629,23660.0
2019-03-12 11:30:00,28.64,28.66,28.63,28.65,30652.0,27.7629,27.7823,27.7532,27.7726,30652.0
2019-03-12 11:35:00,28.67,28.7,28.67,28.7,8932.0,27.792,27.8211,27.792,27.8211,8932.0
2019-03-12 11:40:00,28.7,28.73,28.69,28.72,39112.0,27.8211,27.8502,27.8114,27.8405,39112.0
2019-03-12 11:45:00,28.71,28.72,28.68,28.7,13548.0,27.8308,27.8405,27.8017,27.8211,13548.0
2019-03-12 11:50:00,28.7,28.75,28.7,28.74,37464.0,27.8211,27.8696,27.8211,27.8599,37464.0
2019-03-12 11:55:00,28.74,28.77,28.73,28.77,56352.0,27.8599,27.889,27.8502,27.889,56352.0
2019-03-12 12:00:00,28.77,28.77,28.71,28.71,50836.0,27.889,27.889,27.8308,27.8308,50836.0
2019-03-12 12:05:00,28.72,28.72,28.69,28.7,16520.0,27.8405,27.8405,27.8114,27.8211,16520.0
2019-03-12 12:10:00,28.71,28.73,28.71,28.73,3280.0,27.8308,27.8502,27.8308,27.8502,3280.0
2019-03-12 12:15:00,28.74,28.75,28.73,28.73,18220.0,27.8599,27.8696,27.8502,27.8502,18220.0
2019-03-12 12:20:00,28.73,28.73,28.68,28.73,11136.0,27.8502,27.8502,27.8017,27.8502,11136.0
2019-03-12 12:25:00,28.73,28.75,28.73,28.74,3600.0,27.8502,27.8696,27.8502,27.8599,3600.0
2019-03-12 12:30:00,28.73,28.73,28.7,28.7,90460.0,27.8502,27.8502,27.8211,27.8211,90460.0
2019-03-12 12:35:00,28.71,28.71,28.69,28.71,12000.0,27.8308,27.8308,27.8114,27.8308,12000.0
2019-03-12 12:40:00,28.71,28.72,28.7,28.71,6844.0,27.8308,27.8405,27.8211,27.8308,6844.0
2019-03-12 12:45:00,28.7,28.72,28.7,28.71,28116.0,27.8211,27.8405,27.8211,27.8308,28116.0
2019-03-12 12:50:00,28.69,28.7,28.66,28.67,79948.0,27.8114,27.8211,27.7823,27.792,79948.0
2019-03-12 12:55:00,28.68,28.7,28.68,28.7,4500.0,27.8017,27.8211,27.8017,27.8211,4500.0
2019-03-12 13:00:00,28.71,28.73,28.7,28.7,7632.0,27.8308,27.8502,27.8211,27.8211,7632.0
2019-03-12 13:05:00,28.71,28.73,28.71,28.72,9064.0,27.8308,27.8502,27.8308,27.8405,9064.0
2019-03-12 13:10:00,28.72,28.72,28.69,28.69,9316.0,27.8405,27.8405,27.8114,27.8114,9316.0
2019-03-12 13:15:00,28.68,28.68,28.67,28.68,24364.0,27.8017,27.8017,27.792,27.8017,24364.0
2019-03-12 13:20:00,28.68,28.72,28.68,28.71,33348.0,27.8017,27.8405,27.8017,27.8308,33348.0
2019-03-12 13:25:00,28.71,28.72,28.71,28.72,79800.0,27.8308,27.8405,27.8308,27.8405,79800.0
2019-03-12 13:30:00,28.71,28.72,28.69,28.71,33648.0,27.8308,27.8405,27.8114,27.8308,33648.0
2019-03-12 13:35:00,28.71,28.72,28.7,28.72,4800.0,27.8308,27.8405,27.8211,27.8405,4800.0
2019-03-12 13:40:00,28.72,28.73,28.72,28.73,47736.0,27.8405,27.8502,27.8405,27.8502,47736.0
2019-03-12 13:45:00,28.73,28.75,28.73,28.75,21300.0,27.8502,27.8696,27.8502,27.8696,21300.0
2019-03-12 13:50:00,28.74,28.77,28.74,28.77,23700.0,27.8599,27.889,27.8599,27.889,23700.0
2019-03-12 13:55:00,28.77,28.77,28.75,28.75,6276.0,27.889,27.889,27.8696,27.8696,6276.0
2019-03-12 14:00:00,28.76,28.77,28.75,28.76,11416.0,27.8793,27.889,27.8696,27.8793,11416.0
2019-03-12 14:05:00,28.76,28.77,28.75,28.75,13704.0,27.8793,27.889,27.8696,27.8696,13704.0
2019-03-12 14:10:00,28.76,28.77,28.75,28.77,25256.0,27.8793,27.889,27.8696,27.889,25256.0
2019-03-12 14:15:00,28.77,28.78,28.77,28.78,28472.0,27.889,27.8986,27.889,27.8986,28472.0
2019-03-12 14:20:00,28.78,28.78,28.75,28.75,25536.0,27.8986,27.8986,27.8696,27.8696,25536.0
2019-03-12 14:25:00,28.74,28.75,28.7,28.7,65160.0,27.8599,27.8696,27.8211,27.8211,65160.0
2019-03-12 14:30:00,28.71,28.73,28.71,28.72,138208.0,27.8308,27.8502,27.8308,27.8405,138208.0
2019-03-12 14:35:00,28.72,28.73,28.72,28.72,29836.0,27.8405,27.8502,27.8405,27.8405,29836.0
2019-03-12 14:40:00,28.72,28.73,28.71,28.72,15564.0,27.8405,27.8502,27.8308,27.8405,15564.0
2019-03-12 14:45:00,28.72,28.73,28.71,28.72,36024.0,27.8405,27.8502,27.8308,27.8405,36024.0
2019-03-12 14:50:00,28.73,28.73,28.7,28.7,15360.0,27.8502,27.8502,27.8211,27.8211,15360.0
2019-03-12 14:55:00,28.71,28.73,28.71,28.73,19436.0,27.8308,27.8502,27.8308,27.8502,19436.0
2019-03-12 15:00:00,28.73,28.73,28.69,28.7,19996.0,27.8502,27.8502,27.8114,27.8211,19996.0
2019-03-12 15:05:00,28.71,28.71,28.7,28.71,19140.0,27.8308,27.8308,27.8211,27.8308,19140.0
2019-03-12 15:10:00,28.68,28.68,28.65,28.65,43112.0,27.8017,27.8017,27.7726,27.7726,43112.0
2019-03-12 15:15:00,28.65,28.65,28.59,28.6,69376.0,27.7726,27.7726,27.7145,27.7242,69376.0
2019-03-12 15:20:00,28.59,28.62,28.58,28.62,34592.0,27.7145,27.7435,27.7048,27.7435,34592.0
2019-03-12 15:25:00,28.63,28.67,28.63,28.65,40120.0,27.7532,27.792,27.7532,27.7726,40120.0
2019-03-12 15:30:00,28.64,28.65,28.61,28.65,40452.0,27.7629,27.7726,27.7339,27.7726,40452.0
2019-03-12 15:35:00,28.65,28.65,28.61,28.65,61636.0,27.7726,27.7726,27.7339,27.7726,61636.0
2019-03-12 15:40:00,28.65,28.7,28.63,28.7,50452.0,27.7726,27.8211,27.7532,27.8211,50452.0
2019-03-12 15:45:00,28.71,28.73,28.67,28.67,102456.0,27.8308,27.8502,27.792,27.792,102456.0
2019-03-12 15:50:00,28.67,28.69,28.65,28.65,81872.0,27.792,27.8114,27.7726,27.7726,81872.0
2019-03-12 15:55:00,28.64,28.67,28.6,28.66,152236.0,27.7629,27.792,27.7242,27.7823,152236.0
2019-03-13 09:30:00,28.88,28.88,28.84,28.87,90676.0,27.9956,27.9956,27.9568,27.9859,90676.0
2019-03-13 09:35:00,28.88,28.9,28.86,28.88,97932.0,27.9956,28.015,27.9762,27.9956,97932.0
2019-03-13 09:40:00,28.89,28.91,28.86,28.91,48024.0,28.0053,28.0247,27.9762,28.0247,48024.0
2019-03-13 09:45:00,28.91,28.91,28.87,28.88,48988.0,28.0247,28.0247,27.9859,27.9956,48988.0
2019-03-13 09:50:00,28.89,28.93,28.87,28.93,31796.0,28.0053,28.0441,27.9859,28.0441,31796.0
2019-03-13 09:55:00,28.93,28.97,28.93,28.94,132476.0,28.0441,28.0828,28.0441,28.0537,132476.0
2019-03-13 10:00:00,28.95,28.98,28.94,28.97,91740.0,28.0634,28.0925,28.0537,28.0828,91740.0
2019-03-13 10:05:00,28.96,28.97,28.94,28.95,94408.0,28.0731,28.0828,28.0537,28.0634,94408.0
2019-03-13 10:10:00,28.95,28.97,28.95,28.97,25912.0,28.0634,28.0828,28.0634,28.0828,25912.0
2019-03-13 10:15:00,28.97,29.0,28.97,29.0,30880.0,28.0828,28.1119,28.0828,28.1119,30880.0
2019-03-13 10:20:00,28.99,29.01,28.95,28.95,50252.0,28.1022,28.1216,28.0634,28.0634,50252.0
2019-03-13 10:25:00,28.96,28.97,28.95,28.96,17736.0,28.0731,28.0828,28.0634,28.0731,17736.0
2019-03-13 10:30:00,28.97,29.0,28.97,28.99,15908.0,28.0828,28.1119,28.0828,28.1022,15908.0
2019-03-13 10:35:00,29.0,29.01,28.99,28.99,28052.0,28.1119,28.1216,28.1022,28.1022,28052.0
2019-03-13 10:40:00,28.99,28.99,28.96,28.96,41280.0,28.1022,28.1022,28.0731,28.0731,41280.0
2019-03-13 10:45:00,28.96,29.0,28.96,28.98,34044.0,28.0731,28.1119,28.0731,28.0925,34044.0
2019-03-13 10:50:00,29.0,29.05,29.0,29.05,49352.0,28.1119,28.1604,28.1119,28.1604,49352.0
2019-03-13 10:55:00,29.06,29.07,29.04,29.05,164492.0,28.1701,28.1798,28.1507,28.1604,164492.0
2019-03-13 11:00:00,29.05,29.11,29.05,29.1,137960.0,28.1604,28.2185,28.1604,28.2088,137960.0
2019-03-13 11:05:00,29.1,29.13,29.09,29.12,140160.0,28.2088,28.2379,28.1992,28.2282,140160.0
2019-03-13 11:10:00,29.12,29.14,29.11,29.13,107348.0,28.2282,28.2476,28.2185,28.2379,107348.0
2019-03-13 11:15:00,29.13,29.16,29.13,29.14,193528.0,28.2379,28.267,28.2379,28.2476,193528.0
2019-03-13 11:20:00,29.14,29.15,29.14,29.14,36044.0,28.2476,28.2573,28.2476,28.2476,36044.0
2019-03-13 11:25:00,29.15,29.18,29.15,29.18,94948.0,28.2573,28.2864,28.2573,28.2864,94948.0
2019-03-13 11:30:00,29.18,29.19,29.18,29.18,188244.0,28.2864,28.2961,28.2864,28.2864,188244.0
2019-03-13 11:35:00,29.18,29.2,29.16,29.18,36800.0,28.2864,28.3058,28.267,28.2864,36800.0
2019-03-13 11:40:00,29.18,29.19,29.15,29.15,25848.0,28.2864,28.2961,28.2573,28.2573,25848.0
2019-03-13 11:45:00,29.15,29.16,29.13,29.13,26324.0,28.2573,28.267,28.2379,28.2379,26324.0
2019-03-13 11:50:00,29.14,29.14,29.12,29.14,13280.0,28.2476,28.2476,28.2282,28.2476,13280.0
2019-03-13 11:55:00,29.15,29.17,29.13,29.13,16516.0,28.2573,28.2767,28.2379,28.2379,16516.0
2019-03-13 12:00:00,29.15,29.18,29.14,29.16,37812.0,28.2573,28.2864,28.2476,28.267,37812.0
2019-03-13 12:05:00,29.18,29.18,29.16,29.16,11712.0,28.2864,28.2864,28.267,28.267,11712.0
2019-03-13 12:10:00,29.15,29.16,29.14,29.14,28472.0,28.2573,28.267,28.2476,28.2476,28472.0
2019-03-13 12:15:00,29.15,29.15,29.12,29.12,24760.0,28.2573,28.2573,28.2282,28.2282,24760.0
2019-03-13 12:20:00,29.11,29.11,29.08,29.08,50448.0,28.2185,28.2185,28.1895,28.1895,50448.0
2019-03-13 12:25:00,29.09,29.12,29.09,29.11,17040.0,28.1992,28.2282,28.1992,28.2185,17040.0
2019-03-13 12:30:00,29.11,29.11,29.08,29.1,15600.0,28.2185,28.2185,28.1895,28.2088,15600.0
2019-03-13 12:35:00,29.1,29.1,29.09,29.09,1616.0,28.2088,28.2088,28.1992,28.1992,1616.0
2019-03-13 12:40:00,29.1,29.15,29.1,29.15,23080.0,28.2088,28.2573,28.2088,28.2573,23080.0
2019-03-13 12:45:00,29.15,29.16,29.13,29.13,19012.0,28.2573,28.267,28.2379,28.2379,19012.0
2019-03-13 12:50:00,29.15,29.15,29.13,29.13,21524.0,28.2573,28.2573,28.2379,28.2379,21524.0
2019-03-13 12:55:00,29.12,29.15,29.12,29.15,14536.0,28.2282,28.2573,28.2282,28.2573,14536.0
2019-03-13 13:00:00,29.16,29.17,29.14,29.17,4000.0,28.267,28.2767,28.2476,28.2767,4000.0
2019-03-13 13:05:00,29.17,29.17,29.15,29.17,14740.0,28.2767,28.2767,28.2573,28.2767,14740.0
2019-03-13 13:10:00,29.16,29.18,29.16,29.17,8960.0,28.267,28.2864,28.267,28.2767,8960.0
2019-03-13 13:15:00,29.17,29.18,29.17,29.17,21652.0,28.2767,28.2864,28.2767,28.2767,21652.0
2019-03-13 13:20:00,29.15,29.17,29.15,29.17,4696.0,28.2573,28.2767,28.2573,28.2767,4696.0
2019-03-13 13:25:00,29.16,29.17,29.16,29.17,800.0,28.267,28.2767,28.267,28.2767,800.0
2019-03-13 13:30:00,29.16,29.17,29.16,29.16,36520.0,28.267,28.2767,28.267,28.267,36520.0
2019-03-13 13:35:00,29.16,29.18,29.16,29.18,75948.0,28.267,28.2864,28.267,28.2864,75948.0
2019-03-13 13:40:00,29.18,29.18,29.14,29.14,19708.0,28.2864,28.2864,28.2476,28.2476,19708.0
2019-03-13 13:45:00,29.14,29.15,29.12,29.14,86072.0,28.2476,28.2573,28.2282,28.2476,86072.0
2019-03-13 13:50:00,29.16,29.16,29.15,29.16,10000.0,28.267,28.267,28.2573,28.267,10000.0
2019-03-13 13:55:00,29.16,29.18,29.16,29.18,155356.0,28.267,28.2864,28.267,28.2864,155356.0
2019-03-13 14:00:00,29.18,29.24,29.18,29.22,136400.0,28.2864,28.3446,28.2864,28.3252,136400.0
2019-03-13 14:05:00,29.22,29.26,29.22,29.25,109752.0,28.3252,28.3639,28.3252,28.3543,109752.0
2019-03-13 14:10:00,29.24,29.24,29.21,29.22,39412.0,28.3446,28.3446,28.3155,28.3252,39412.0
2019-03-13 14:15:00,29.21,29.22,29.21,29.22,27140.0,28.3155,28.3252,28.3155,28.3252,27140.0
2019-03-13 14:20:00,29.22,29.22,29.2,29.2,51840.0,28.3252,28.3252,28.3058,28.3058,51840.0
2019-03-13 14:25:00,29.21,29.23,29.2,29.22,27880.0,28.3155,28.3349,28.3058,28.3252,27880.0
2019-03-13 14:30:00,29.19,29.19,29.15,29.18,157008.0,28.2961,28.2961,28.2573,28.2864,157008.0
2019-03-13 14:35:00,29.18,29.18,29.18,29.18,2720.0,28.2864,28.2864,28.2864,28.2864,2720.0
2019-03-13 14:40:00,29.18,29.18,29.16,29.16,19576.0,28.2864,28.2864,28.267,28.267,19576.0
2019-03-13 14:45:00,29.15,29.15,29.03,29.05,231080.0,28.2573,28.2573,28.141,28.1604,231080.0
2019-03-13 14:50:00,29.05,29.08,29.0,29.08,126560.0,28.1604,28.1895,28.1119,28.1895,126560.0
2019-03-13 14:55:00,29.07,29.12,29.07,29.11,29120.0,28.1798,28.2282,28.1798,28.2185,29120.0
2019-03-13 15:00:00,29.1,29.11,29.07,29.1,112896.0,28.2088,28.2185,28.1798,28.2088,112896.0
2019-03-13 15:05:00,29.1,29.11,29.05,29.06,131516.0,28.2088,28.2185,28.1604,28.1701,131516.0
2019-03-13 15:10:00,29.05,29.07,29.04,29.04,60324.0,28.1604,28.1798,28.1507,28.1507,60324.0
2019-03-13 15:15:00,29.02,29.06,29.01,29.05,53332.0,28.1313,28.1701,28.1216,28.1604,53332.0
2019-03-13 15:20:00,29.03,29.06,29.01,29.04,168132.0,28.141,28.1701,28.1216,28.1507,168132.0
2019-03-13 15:25:00,29.05,29.09,29.04,29.04,60172.0,28.1604,28.1992,28.1507,28.1507,60172.0
2019-03-13 15:30:00,29.03,29.1,29.03,29.09,60468.0,28.141,28.2088,28.141,28.1992,60468.0
2019-03-13 15:35:00,29.09,29.11,29.09,29.11,79824.0,28.1992,28.2185,28.1992,28.2185,79824.0
2019-03-13 15:40:00,29.11,29.12,29.09,29.11,53232.0,28.2185,28.2282,28.1992,28.2185,53232.0
2019-03-13 15:45:00,29.11,29.13,29.03,29.03,100228.0,28.2185,28.2379,28.141,28.141,100228.0
2019-03-13 15:50:00,29.04,29.08,29.04,29.04,68556.0,28.1507,28.1895,28.1507,28.1507,68556.0
2019-03-13 15:55:00,29.05,29.06,29.02,29.03,97996.0,28.1604,28.1701,28.1313,28.141,97996.0
2019-03-14 09:30:00,29.05,29.06,29.0,29.03,287652.0,28.1604,28.1701,28.1119,28.141,287652.0
2019-03-14 09:35:00,29.03,29.04,29.0,29.02,72428.0,28.141,28.1507,28.1119,28.1313,72428.0
2019-03-14 09:40:00,29.02,29.03,28.99,28.99,106144.0,28.1313,28.141,28.1022,28.1022,106144.0
2019-03-14 09:45:00,28.99,29.05,28.99,29.04,80836.0,28.1022,28.1604,28.1022,28.1507,80836.0
2019-03-14 09:50:00,29.04,29.08,29.03,29.06,65976.0,28.1507,28.1895,28.141,28.1701,65976.0
2019-03-14 09:55:00,29.07,29.07,29.04,29.05,28084.0,28.1798,28.1798,28.1507,28.1604,28084.0
2019-03-14 10:00:00,29.04,29.04,28.96,28.97,137412.0,28.1507,28.1507,28.0731,28.0828,137412.0
2019-03-14 10:05:00,28.96,28.98,28.9,28.91,259928.0,28.0731,28.0925,28.015,28.0247,259928.0
2019-03-14 10:10:00,28.92,28.95,28.92,28.93,85064.0,28.0344,28.0634,28.0344,28.0441,85064.0
2019-03-14 10:15:00,28.93,28.97,28.93,28.97,58988.0,28.0441,28.0828,28.0441,28.0828,58988.0
2019-03-14 10:20:00,28.97,29.0,28.97,28.99,62980.0,28.0828,28.1119,28.0828,28.1022,62980.0
2019-03-14 10:25:00,28.99,29.0,28.98,28.99,7792.0,28.1022,28.1119,28.0925,28.1022,7792.0
2019-03-14 10:30:00,28.98,29.06,28.96,29.03,176348.0,28.0925,28.1701,28.0731,28.141,176348.0
2019-03-14 10:35:00,29.02,29.02,29.0,29.02,69520.0,28.1313,28.1313,28.1119,28.1313,69520.0
2019-03-14 10:40:00,29.02,29.03,29.0,29.0,14280.0,28.1313,28.141,28.1119,28.1119,14280.0
2019-03-14 10:45:00,28.99,29.01,28.98,28.99,74444.0,28.1022,28.1216,28.0925,28.1022,74444.0
2019-03-14 10:50:00,29.0,29.0,28.98,28.99,25592.0,28.1119,28.1119,28.0925,28.1022,25592.0
2019-03-14 10:55:00,28.99,29.02,28.98,29.01,55548.0,28.1022,28.1313,28.0925,28.1216,55548.0
2019-03-14 11:00:00,29.02,29.02,28.98,28.98,16316.0,28.1313,28.1313,28.0925,28.0925,16316.0
2019-03-14 11:05:00,28.98,29.02,28.98,29.0,9540.0,28.0925,28.1313,28.0925,28.1119,9540.0
2019-03-14 11:10:00,29.0,29.06,29.0,29.05,59428.0,28.1119,28.1701,28.1119,28.1604,59428.0
2019-03-14 11:15:00,29.06,29.09,29.05,29.06,41012.0,28.1701,28.1992,28.1604,28.1701,41012.0
2019-03-14 11:20:00,29.06,29.06,29.04,29.04,8436.0,28.1701,28.1701,28.1507,28.1507,8436.0
2019-03-14 11:25:00,29.04,29.04,29.02,29.02,67080.0,28.1507,28.1507,28.1313,28.1313,67080.0
2019-03-14 11:30:00,29.02,29.04,29.01,29.04,10252.0,28.1313,28.1507,28.1216,28.1507,10252.0
2019-03-14 11:35:00,29.03,29.06,29.02,29.06,12452.0,28.141,28.1701,28.1313,28.1701,12452.0
2019-03-14 11:40:00,29.07,29.09,29.05,29.09,31068.0,28.1798,28.1992,28.1604,28.1992,31068.0
2019-03-14 11:45:00,29.1,29.12,29.09,29.11,22016.0,28.2088,28.2282,28.1992,28.2185,22016.0
2019-03-14 11:50:00,29.11,29.14,29.11,29.11,25460.0,28.2185,28.2476,28.2185,28.2185,25460.0
2019-03-14 11:55:00,29.11,29.14,29.1,29.1,62728.0,28.2185,28.2476,28.2088,28.2088,62728.0
2019-03-14 12:00:00,29.1,29.12,29.1,29.11,31080.0,28.2088,28.2282,28.2088,28.2185,31080.0
2019-03-14 12:05:00,29.11,29.13,29.1,29.13,34696.0,28.2185,28.2379,28.2088,28.2379,34696.0
2019-03-14 12:10:00,29.12,29.12,29.09,29.09,54788.0,28.2282,28.2282,28.1992,28.1992,54788.0
2019-03-14 12:15:00,29.1,29.11,29.1,29.1,14324.0,28.2088,28.2185,28.2088,28.2088,14324.0
2019-03-14 12:20:00,29.1,29.1,29.04,29.04,73944.0,28.2088,28.2088,28.1507,28.1507,73944.0
2019-03-14 12:25:00,29.04,29.07,29.04,29.07,57048.0,28.1507,28.1798,28.1507,28.1798,57048.0
2019-03-14 12:30:00,29.05,29.07,29.05,29.07,13424.0,28.1604,28.1798,28.1604,28.1798,13424.0
2019-03-14 12:35:00,29.08,29.08,29.06,29.07,4960.0,28.1895,28.1895,28.1701,28.1798,4960.0
2019-03-14 12:40:00,29.06,29.08,29.06,29.08,7224.0,28.1701,28.1895,28.1701,28.1895,7224.0
2019-03-14 12:45:00,29.08,29.1,29.07,29.09,28080.0,28.1895,28.2088,28.1798,28.1992,28080.0
2019-03-14 12:50:00,29.09,29.09,29.06,29.06,7272.0,28.1992,28.1992,28.1701,28.1701,7272.0
2019-03-14 12:55:00,29.06,29.06,29.04,29.05,18556.0,28.1701,28.1701,28.1507,28.1604,18556.0
2019-03-14 13:00:00,29.06,29.06,29.04,29.04,6408.0,28.1701,28.1701,28.1507,28.1507,6408.0
2019-03-14 13:05:00,29.04,29.04,29.01,29.03,20444.0,28.1507,28.1507,28.1216,28.141,20444.0
2019-03-14 13:10:00,29.03,29.05,29.03,29.05,15368.0,28.141,28.1604,28.141,28.1604,15368.0
2019-03-14 13:15:00,29.05,29.05,29.03,29.05,10048.0,28.1604,28.1604,28.141,28.1604,10048.0
2019-03-14 13:20:00,29.05,29.05,29.02,29.03,8260.0,28.1604,28.1604,28.1313,28.141,8260.0
2019-03-14 13:25:00,29.03,29.04,29.02,29.04,25252.0,28.141,28.1507,28.1313,28.1507,25252.0
2019-03-14 13:30:00,29.03,29.05,29.03,29.03,24372.0,28.141,28.1604,28.141,28.141,24372.0
2019-03-14 13:35:00,29.03,29.04,29.02,29.03,29816.0,28.141,28.1507,28.1313,28.141,29816.0
2019-03-14 13:40:00,29.02,29.02,29.0,29.01,62068.0,28.1313,28.1313,28.1119,28.1216,62068.0
2019-03-14 13:45:00,29.0,29.01,28.99,29.0,31200.0,28.1119,28.1216,28.1022,28.1119,31200.0
2019-03-14 13:50:00,29.0,29.0,28.96,28.96,70760.0,28.1119,28.1119,28.0731,28.0731,70760.0
2019-03-14 13:55:00,28.97,28.98,28.97,28.98,9440.0,28.0828,28.0925,28.0828,28.0925,9440.0
2019-03-14 14:00:00,28.98,28.99,28.96,28.98,45352.0,28.0925,28.1022,28.0731,28.0925,45352.0
2019-03-14 14:05:00,28.98,29.0,28.98,29.0,11216.0,28.0925,28.1119,28.0925,28.1119,11216.0
2019-03-14 14:10:00,28.99,28.99,28.96,28.96,47780.0,28.1022,28.1022,28.0731,28.0731,47780.0
2019-03-14 14:15:00,28.96,28.99,28.96,28.99,63428.0,28.0731,28.1022,28.0731,28.1022,63428.0
2019-03-14 14:20:00,28.99,29.01,28.99,29.01,9520.0,28.1022,28.1216,28.1022,28.1216,9520.0
2019-03-14 14:25:00,29.01,29.02,29.0,29.01,19924.0,28.1216,28.1313,28.1119,28.1216,19924.0
2019-03-14 14:30:00,29.0,29.0,28.99,28.99,21872.0,28.1119,28.1119,28.1022,28.1022,21872.0
2019-03-14 14:35:00,28.98,28.99,28.97,28.97,39948.0,28.0925,28.1022,28.0828,28.0828,39948.0
2019-03-14 14:40:00,28.97,28.99,28.97,28.99,8080.0,28.0828,28.1022,28.0828,28.1022,8080.0
2019-03-14 14:45:00,29.0,29.0,28.98,28.98,5792.0,28.1119,28.1119,28.0925,28.0925,5792.0
2019-03-14 14:50:00,28.96,28.98,28.95,28.96,35544.0,28.0731,28.0925,28.0634,28.0731,35544.0
2019-03-14 14:55:00,28.96,29.01,28.96,29.0,53340.0,28.0731,28.1216,28.0731,28.1119,53340.0
2019-03-14 15:00:00,29.0,29.01,28.98,29.01,33684.0,28.1119,28.1216,28.0925,28.1216,33684.0
2019-03-14 15:05:00,29.02,29.03,29.02,29.02,17984.0,28.1313,28.141,28.1313,28.1313,17984.0
2019-03-14 15:10:00,29.03,29.03,29.0,29.01,18640.0,28.141,28.141,28.1119,28.1216,18640.0
2019-03-14 15:15:00,29.0,29.01,29.0,29.01,19260.0,28.1119,28.1216,28.1119,28.1216,19260.0
2019-03-14 15:20:00,28.99,29.0,28.98,29.0,57152.0,28.1022,28.1119,28.0925,28.1119,57152.0
2019-03-14 15:25:00,29.0,29.03,28.99,29.02,49160.0,28.1119,28.141,28.1022,28.1313,49160.0
2019-03-14 15:30:00,29.02,29.04,29.02,29.02,21076.0,28.1313,28.1507,28.1313,28.1313,21076.0
2019-03-14 15:35:00,29.02,29.05,29.02,29.05,20416.0,28.1313,28.1604,28.1313,28.1604,20416.0
2019-03-14 15:40:00,29.06,29.06,29.05,29.06,46592.0,28.1701,28.1701,28.1604,28.1701,46592.0
2019-03-14 15:45:00,29.06,29.06,29.04,29.04,25816.0,28.1701,28.1701,28.1507,28.1507,25816.0
2019-03-14 15:50:00,29.04,29.06,29.04,29.04,100964.0,28.1507,28.1701,28.1507,28.1507,100964.0
2019-03-14 15:55:00,29.02,29.02,28.99,29.01,158640.0,28.1313,28.1313,28.1022,28.1216,158640.0
2019-03-15 09:30:00,29.11,29.14,29.11,29.12,223224.0,28.2185,28.2476,28.2185,28.2282,223224.0
2019-03-15 09:35:00,29.13,29.15,29.11,29.12,185604.0,28.2379,28.2573,28.2185,28.2282,185604.0
2019-03-15 09:40:00,29.11,29.18,29.11,29.17,73712.0,28.2185,28.2864,28.2185,28.2767,73712.0
2019-03-15 09:45:00,29.18,29.22,29.14,29.21,120772.0,28.2864,28.3252,28.2476,28.3155,120772.0
2019-03-15 09:50:00,29.21,29.23,29.21,29.22,19708.0,28.3155,28.3349,28.3155,28.3252,19708.0
2019-03-15 09:55:00,29.22,29.24,29.18,29.19,92184.0,28.3252,28.3446,28.2864,28.2961,92184.0
2019-03-15 10:00:00,29.19,29.19,29.13,29.14,200972.0,28.2961,28.2961,28.2379,28.2476,200972.0
2019-03-15 10:05:00,29.16,29.17,29.11,29.12,38620.0,28.267,28.2767,28.2185,28.2282,38620.0
2019-03-15 10:10:00,29.12,29.14,29.1,29.12,100836.0,28.2282,28.2476,28.2088,28.2282,100836.0
2019-03-15 10:15:00,29.09,29.13,29.09,29.12,39400.0,28.1992,28.2379,28.1992,28.2282,39400.0
2019-03-15 10:20:00,29.13,29.17,29.12,29.15,67564.0,28.2379,28.2767,28.2282,28.2573,67564.0
2019-03-15 10:25:00,29.15,29.17,29.14,29.17,22068.0,28.2573,28.2767,28.2476,28.2767,22068.0
2019-03-15 10:30:00,29.18,29.2,29.16,29.17,84884.0,28.2864,28.3058,28.267,28.2767,84884.0
2019-03-15 10:35:00,29.14,29.14,29.1,29.1,19312.0,28.2476,28.2476,28.2088,28.2088,19312.0
2019-03-15 10:40:00,29.09,29.14,29.09,29.14,44460.0,28.1992,28.2476,28.1992,28.2476,44460.0
2019-03-15 10:45:00,29.12,29.12,29.1,29.11,10360.0,28.2282,28.2282,28.2088,28.2185,10360.0
2019-03-15 10:50:00,29.12,29.12,29.11,29.11,24612.0,28.2282,28.2282,28.2185,28.2185,24612.0
2019-03-15 10:55:00,29.13,29.16,29.13,29.16,9600.0,28.2379,28.267,28.2379,28.267,9600.0
2019-03-15 11:00:00,29.15,29.17,29.13,29.16,73760.0,28.2573,28.2767,28.2379,28.267,73760.0
2019-03-15 11:05:00,29.16,29.18,29.15,29.18,17440.0,28.267,28.2864,28.2573,28.2864,17440.0
2019-03-15 11:10:00,29.18,29.19,29.17,29.19,44328.0,28.2864,28.2961,28.2767,28.2961,44328.0
2019-03-15 11:15:00,29.21,29.25,29.21,29.25,118644.0,28.3155,28.3543,28.3155,28.3543,118644.0
2019-03-15 11:20:00,29.25,29.26,29.24,29.25,44112.0,28.3543,28.3639,28.3446,28.3543,44112.0
2019-03-15 11:25:00,29.26,29.26,29.24,29.25,38344.0,28.3639,28.3639,28.3446,28.3543,38344.0
2019-03-15 11:30:00,29.26,29.26,29.22,29.23,21316.0,28.3639,28.3639,28.3252,28.3349,21316.0
2019-03-15 11:35:00,29.23,29.23,29.22,29.22,20680.0,28.3349,28.3349,28.3252,28.3252,20680.0
2019-03-15 11:40:00,29.22,29.24,29.21,29.24,17612.0,28.3252,28.3446,28.3155,28.3446,17612.0
2019-03-15 11:45:00,29.24,29.34,29.24,29.34,230476.0,28.3446,28.4415,28.3446,28.4415,230476.0
2019-03-15 11:50:00,29.35,29.36,29.31,29.31,111824.0,28.4512,28.4609,28.4124,28.4124,111824.0
2019-03-15 11:55:00,29.31,29.32,29.3,29.32,27184.0,28.4124,28.4221,28.4027,28.4221,27184.0
2019-03-15 12:00:00,29.31,29.33,29.3,29.33,8680.0,28.4124,28.4318,28.4027,28.4318,8680.0
2019-03-15 12:05:00,29.33,29.36,29.31,29.36,209144.0,28.4318,28.4609,28.4124,28.4609,209144.0
2019-03-15 12:10:00,29.37,29.4,29.36,29.39,109664.0,28.4706,28.4997,28.4609,28.49,109664.0
2019-03-15 12:15:00,29.39,29.41,29.37,29.39,58728.0,28.49,28.5094,28.4706,28.49,58728.0
2019-03-15 12:20:00,29.4,29.41,29.39,29.41,30424.0,28.4997,28.5094,28.49,28.5094,30424.0
2019-03-15 12:25:00,29.41,29.41,29.38,29.39,52760.0,28.5094,28.5094,28.4803,28.49,52760.0
2019-03-15 12:30:00,29.4,29.41,29.39,29.39,155124.0,28.4997,28.5094,28.49,28.49,155124.0
2019-03-15 12:35:00,29.39,29.42,29.39,29.4,28024.0,28.49,28.519,28.49,28.4997,28024.0
2019-03-15 12:40:00,29.42,29.43,29.4,29.42,58552.0,28.519,28.5287,28.4997,28.519,58552.0
2019-03-15 12:45:00,29.43,29.43,29.42,29.43,13236.0,28.5287,28.5287,28.519,28.5287,13236.0
2019-03-15 12:50:00,29.43,29.46,29.42,29.42,115056.0,28.5287,28.5578,28.519,28.519,115056.0
2019-03-15 12:55:00,29.41,29.41,29.39,29.4,41072.0,28.5094,28.5094,28.49,28.4997,41072.0
2019-03-15 13:00:00,29.41,29.42,29.41,29.42,20056.0,28.5094,28.519,28.5094,28.519,20056.0
2019-03-15 13:05:00,29.42,29.43,29.4,29.42,25200.0,28.519,28.5287,28.4997,28.519,25200.0
2019-03-15 13:10:00,29.43,29.43,29.41,29.42,28400.0,28.5287,28.5287,28.5094,28.519,28400.0
2019-03-15 13:15:00,29.42,29.42,29.4,29.4,19832.0,28.519,28.519,28.4997,28.4997,19832.0
2019-03-15 13:20:00,29.39,29.39,29.38,29.38,14312.0,28.49,28.49,28.4803,28.4803,14312.0
2019-03-15 13:25:00,29.39,29.39,29.37,29.37,33620.0,28.49,28.49,28.4706,28.4706,33620.0
2019-03-15 13:30:00,29.37,29.39,29.37,29.39,119588.0,28.4706,28.49,28.4706,28.49,119588.0
2019-03-15 13:35:00,29.38,29.39,29.38,29.39,27692.0,28.4803,28.49,28.4803,28.49,27692.0
2019-03-15 13:40:00,29.38,29.4,29.37,29.4,79856.0,28.4803,28.4997,28.4706,28.4997,79856.0
2019-03-15 13:45:00,29.4,29.41,29.4,29.4,29756.0,28.4997,28.5094,28.4997,28.4997,29756.0
2019-03-15 13:50:00,29.4,29.4,29.39,29.39,5200.0,28.4997,28.4997,28.49,28.49,5200.0
2019-03-15 13:55:00,29.36,29.37,29.36,29.37,55884.0,28.4609,28.4706,28.4609,28.4706,55884.0
2019-03-15 14:00:00,29.36,29.36,29.35,29.36,13968.0,28.4609,28.4609,28.4512,28.4609,13968.0
2019-03-15 14:05:00,29.36,29.36,29.34,29.35,50196.0,28.4609,28.4609,28.4415,28.4512,50196.0
2019-03-15 14:10:00,29.34,29.35,29.32,29.32,15500.0,28.4415,28.4512,28.4221,28.4221,15500.0
2019-03-15 14:15:00,29.33,29.33,29.32,29.33,31900.0,28.4318,28.4318,28.4221,28.4318,31900.0
2019-03-15 14:20:00,29.32,29.32,29.29,29.3,22064.0,28.4221,28.4221,28.393,28.4027,22064.0
2019-03-15 14:25:00,29.3,29.32,29.3,29.31,36460.0,28.4027,28.4221,28.4027,28.4124,36460.0
2019-03-15 14:30:00,29.31,29.34,29.31,29.34,32728.0,28.4124,28.4415,28.4124,28.4415,32728.0
2019-03-15 14:35:00,29.33,29.36,29.32,29.35,74448.0,28.4318,28.4609,28.4221,28.4512,74448.0
2019-03-15 14:40:00,29.35,29.36,29.34,29.35,9724.0,28.4512,28.4609,28.4415,28.4512,9724.0
2019-03-15 14:45:00,29.34,29.35,29.34,29.35,25492.0,28.4415,28.4512,28.4415,28.4512,25492.0
2019-03-15 14:50:00,29.35,29.35,29.32,29.33,8932.0,28.4512,28.4512,28.4221,28.4318,8932.0
2019-03-15 14:55:00,29.33,29.33,29.32,29.33,2224.0,28.4318,28.4318,28.4221,28.4318,2224.0
2019-03-15 15:00:00,29.33,29.33,29.31,29.31,7000.0,28.4318,28.4318,28.4124,28.4124,7000.0
2019-03-15 15:05:00,29.32,29.32,29.3,29.3,16592.0,28.4221,28.4221,28.4027,28.4027,16592.0
2019-03-15 15:10:00,29.29,29.29,29.28,29.29,18660.0,28.393,28.393,28.3833,28.393,18660.0
2019-03-15 15:15:00,29.29,29.29,29.27,29.29,50904.0,28.393,28.393,28.3736,28.393,50904.0
2019-03-15 15:20:00,29.29,29.32,29.28,29.32,71404.0,28.393,28.4221,28.3833,28.4221,71404.0
2019-03-15 15:25:00,29.31,29.33,29.31,29.32,35492.0,28.4124,28.4318,28.4124,28.4221,35492.0
2019-03-15 15:30:00,29.31,29.31,29.28,29.3,64200.0,28.4124,28.4124,28.3833,28.4027,64200.0
2019-03-15 15:35:00,29.3,29.3,29.26,29.27,115876.0,28.4027,28.4027,28.3639,28.3736,115876.0
2019-03-15 15:40:00,29.28,29.31,29.28,29.3,71420.0,28.3833,28.4124,28.3833,28.4027,71420.0
2019-03-15 15:45:00,29.31,29.31,29.28,29.29,32668.0,28.4124,28.4124,28.3833,28.393,32668.0
2019-03-15 15:50:00,29.28,29.28,29.2,29.2,108536.0,28.3833,28.3833,28.3058,28.3058,108536.0
2019-03-15 15:55:00,29.21,29.29,29.21,29.29,361032.0,28.3155,28.393,28.3155,28.393,361032.0
2019-03-18 09:30:00,29.33,29.4,29.33,29.39,430852.0,28.4318,28.4997,28.4318,28.49,430852.0
2019-03-18 09:35:00,29.39,29.41,29.36,29.39,109836.0,28.49,28.5094,28.4609,28.49,109836.0
2019-03-18 09:40:00,29.38,29.43,29.38,29.43,122144.0,28.4803,28.5287,28.4803,28.5287,122144.0
2019-03-18 09:45:00,29.43,29.49,29.41,29.47,124096.0,28.5287,28.5869,28.5094,28.5675,124096.0
2019-03-18 09:50:00,29.47,29.5,29.47,29.49,321812.0,28.5675,28.5966,28.5675,28.5869,321812.0
2019-03-18 09:55:00,29.48,29.51,29.47,29.51,87816.0,28.5772,28.6063,28.5675,28.6063,87816.0
2019-03-18 10:00:00,29.53,29.55,29.52,29.53,95164.0,28.6257,28.6451,28.616,28.6257,95164.0
2019-03-18 10:05:00,29.52,29.54,29.5,29.54,48144.0,28.616,28.6354,28.5966,28.6354,48144.0
2019-03-18 10:10:00,29.53,29.55,29.47,29.47,116772.0,28.6257,28.6451,28.5675,28.5675,116772.0
2019-03-18 10:15:00,29.47,29.5,29.46,29.5,67732.0,28.5675,28.5966,28.5578,28.5966,67732.0
2019-03-18 10:20:00,29.51,29.52,29.49,29.49,91424.0,28.6063,28.616,28.5869,28.5869,91424.0
2019-03-18 10:25:00,29.49,29.52,29.49,29.5,52796.0,28.5869,28.616,28.5869,28.5966,52796.0
2019-03-18 10:30:00,29.5,29.51,29.48,29.48,17888.0,28.5966,28.6063,28.5772,28.5772,17888.0
2019-03-18 10:35:00,29.49,29.49,29.44,29.45,49448.0,28.5869,28.5869,28.5384,28.5481,49448.0
2019-03-18 10:40:00,29.45,29.48,29.45,29.48,22172.0,28.5481,28.5772,28.5481,28.5772,22172.0
2019-03-18 10:45:00,29.47,29.52,29.45,29.51,20124.0,28.5675,28.616,28.5481,28.6063,20124.0
2019-03-18 10:50:00,29.52,29.56,29.52,29.54,34400.0,28.616,28.6548,28.616,28.6354,34400.0
2019-03-18 10:55:00,29.52,29.54,29.51,29.53,48096.0,28.616,28.6354,28.6063,28.6257,48096.0
2019-03-18 11:00:00,29.53,29.54,29.49,29.51,29656.0,28.6257,28.6354,28.5869,28.6063,29656.0
2019-03-18 11:05:00,29.51,29.53,29.51,29.52,15504.0,28.6063,28.6257,28.6063,28.616,15504.0
2019-03-18 11:10:00,29.51,29.51,29.48,29.48,10360.0,28.6063,28.6063,28.5772,28.5772,10360.0
2019-03-18 11:15:00,29.47,29.49,29.43,29.43,32280.0,28.5675,28.5869,28.5287,28.5287,32280.0
2019-03-18 11:20:00,29.43,29.43,29.35,29.36,86580.0,28.5287,28.5287,28.4512,28.4609,86580.0
2019-03-18 11:25:00,29.36,29.36,29.33,29.35,133088.0,28.4609,28.4609,28.4318,28.4512,133088.0
2019-03-18 11:30:00,29.34,29.35,29.3,29.31,67304.0,28.4415,28.4512,28.4027,28.4124,67304.0
2019-03-18 11:35:00,29.31,29.32,29.28,29.32,135840.0,28.4124,28.4221,28.3833,28.4221,135840.0
2019-03-18 11:40:00,29.33,29.34,29.32,29.34,26160.0,28.4318,28.4415,28.4221,28.4415,26160.0
2019-03-18 11:45:00,29.31,29.36,29.31,29.35,148080.0,28.4124,28.4609,28.4124,28.4512,148080.0
2019-03-18 11:50:00,29.36,29.39,29.34,29.34,56612.0,28.4609,28.49,28.4415,28.4415,56612.0
2019-03-18 11:55:00,29.36,29.36,29.34,29.34,15264.0,28.4609,28.4609,28.4415,28.4415,15264.0
2019-03-18 12:00:00,29.35,29.36,29.32,29.33,34708.0,28.4512,28.4609,28.4221,28.4318,34708.0
2019-03-18 12:05:00,29.32,29.34,29.31,29.33,93020.0,28.4221,28.4415,28.4124,28.4318,93020.0
2019-03-18 12:10:00,29.31,29.34,29.31,29.33,12740.0,28.4124,28.4415,28.4124,28.4318,12740.0
2019-03-18 12:15:00,29.35,29.35,29.33,29.33,41648.0,28.4512,28.4512,28.4318,28.4318,41648.0
2019-03-18 12:20:00,29.31,29.36,29.31,29.35,14496.0,28.4124,28.4609,28.4124,28.4512,14496.0
2019-03-18 12:25:00,29.34,29.36,29.34,29.36,18272.0,28.4415,28.4609,28.4415,28.4609,18272.0
2019-03-18 12:30:00,29.35,29.35,29.32,29.32,17940.0,28.4512,28.4512,28.4221,28.4221,17940.0
2019-03-18 12:35:00,29.33,29.37,29.33,29.36,15184.0,28.4318,28.4706,28.4318,28.4609,15184.0
2019-03-18 12:40:00,29.36,29.38,29.36,29.38,20800.0,28.4609,28.4803,28.4609,28.4803,20800.0
2019-03-18 12:45:00,29.39,29.4,29.38,29.4,43692.0,28.49,28.4997,28.4803,28.4997,43692.0
2019-03-18 12:50:00,29.4,29.42,29.39,29.42,19620.0,28.4997,28.519,28.49,28.519,19620.0
2019-03-18 12:55:00,29.42,29.43,29.4,29.4,18444.0,28.519,28.5287,28.4997,28.4997,18444.0
2019-03-18 13:00:00,29.41,29.42,29.4,29.4,6448.0,28.5094,28.519,28.4997,28.4997,6448.0
2019-03-18 13:05:00,29.4,29.43,29.4,29.43,15940.0,28.4997,28.5287,28.4997,28.5287,15940.0
2019-03-18 13:10:00,29.41,29.43,29.41,29.42,52764.0,28.5094,28.5287,28.5094,28.519,52764.0
2019-03-18 13:15:00,29.41,29.41,29.39,29.4,40696.0,28.5094,28.5094,28.49,28.4997,40696.0
2019-03-18 13:20:00,29.4,29.41,29.39,29.41,84208.0,28.4997,28.5094,28.49,28.5094,84208.0
2019-03-18 13:25:00,29.41,29.43,29.41,29.41,69220.0,28.5094,28.5287,28.5094,28.5094,69220.0
2019-03-18 13:30:00,29.41,29.41,29.4,29.4,97552.0,28.5094,28.5094,28.4997,28.4997,97552.0
2019-03-18 13:35:00,29.41,29.42,29.41,29.42,12500.0,28.5094,28.519,28.5094,28.519,12500.0
2019-03-18 13:40:00,29.42,29.46,29.42,29.45,21900.0,28.519,28.5578,28.519,28.5481,21900.0
2019-03-18 13:45:00,29.46,29.46,29.44,29.45,19748.0,28.5578,28.5578,28.5384,28.5481,19748.0
2019-03-18 13:50:00,29.44,29.45,29.43,29.45,12836.0,28.5384,28.5481,28.5287,28.5481,12836.0
2019-03-18 13:55:00,29.45,29.45,29.43,29.43,7400.0,28.5481,28.5481,28.5287,28.5287,7400.0
2019-03-18 14:00:00,29.45,29.46,29.43,29.43,20612.0,28.5481,28.5578,28.5287,28.5287,20612.0
2019-03-18 14:05:00,29.44,29.44,29.43,29.43,8032.0,28.5384,28.5384,28.5287,28.5287,8032.0
2019-03-18 14:10:00,29.43,29.43,29.42,29.42,17920.0,28.5287,28.5287,28.519,28.519,17920.0
2019-03-18 14:15:00,29.42,29.43,29.42,29.43,4868.0,28.519,28.5287,28.519,28.5287,4868.0
2019-03-18 14:20:00,29.43,29.43,29.42,29.43,28520.0,28.5287,28.5287,28.519,28.5287,28520.0
2019-03-18 14:25:00,29.44,29.45,29.43,29.44,13068.0,28.5384,28.5481,28.5287,28.5384,13068.0
2019-03-18 14:30:00,29.44,29.45,29.43,29.43,64572.0,28.5384,28.5481,28.5287,28.5287,64572.0
2019-03-18 14:35:00,29.43,29.47,29.43,29.45,146164.0,28.5287,28.5675,28.5287,28.5481,146164.0
2019-03-18 14:40:00,29.46,29.48,29.45,29.47,49804.0,28.5578,28.5772,28.5481,28.5675,49804.0
2019-03-18 14:45:00,29.47,29.49,29.47,29.48,46592.0,28.5675,28.5869,28.5675,28.5772,46592.0
2019-03-18 14:50:00,29.48,29.48,29.46,29.47,33752.0,28.5772,28.5772,28.5578,28.5675,33752.0
2019-03-18 14:55:00,29.46,29.47,29.45,29.45,36608.0,28.5578,28.5675,28.5481,28.5481,36608.0
2019-03-18 15:00:00,29.45,29.46,29.43,29.43,40860.0,28.5481,28.5578,28.5287,28.5287,40860.0
2019-03-18 15:05:00,29.43,29.43,29.42,29.43,44132.0,28.5287,28.5287,28.519,28.5287,44132.0
2019-03-18 15:10:00,29.43,29.44,29.4,29.41,60080.0,28.5287,28.5384,28.4997,28.5094,60080.0
2019-03-18 15:15:00,29.42,29.45,29.42,29.45,94004.0,28.519,28.5481,28.519,28.5481,94004.0
2019-03-18 15:20:00,29.45,29.45,29.42,29.42,71980.0,28.5481,28.5481,28.519,28.519,71980.0
2019-03-18 15:25:00,29.42,29.44,29.41,29.42,46132.0,28.519,28.5384,28.5094,28.519,46132.0
2019-03-18 15:30:00,29.42,29.45,29.42,29.45,18200.0,28.519,28.5481,28.519,28.5481,18200.0
2019-03-18 15:35:00,29.44,29.44,29.42,29.42,9892.0,28.5384,28.5384,28.519,28.519,9892.0
2019-03-18 15:40:00,29.42,29.5,29.42,29.5,47476.0,28.519,28.5966,28.519,28.5966,47476.0
2019-03-18 15:45:00,29.5,29.54,29.5,29.54,88216.0,28.5966,28.6354,28.5966,28.6354,88216.0
2019-03-18 15:50:00,29.54,29.54,29.49,29.49,58292.0,28.6354,28.6354,28.5869,28.5869,58292.0
2019-03-18 15:55:00,29.5,29.51,29.47,29.51,133588.0,28.5966,28.6063,28.5675,28.6063,133588.0
2019-03-19 09:30:00,29.74,29.78,29.73,29.73,188404.0,28.8292,28.868,28.8196,28.8196,188404.0
2019-03-19 09:35:00,29.73,29.78,29.73,29.76,91004.0,28.8196,28.868,28.8196,28.8486,91004.0
2019-03-19 09:40:00,29.75,29.75,29.7,29.73,39812.0,28.8389,28.8389,28.7905,28.8196,39812.0
2019-03-19 09:45:00,29.74,29.75,29.71,29.74,36332.0,28.8292,28.8389,28.8002,28.8292,36332.0
2019-03-19 09:50:00,29.73,29.73,29.7,29.71,46052.0,28.8196,28.8196,28.7905,28.8002,46052.0
2019-03-19 09:55:00,29.71,29.72,29.67,29.67,29560.0,28.8002,28.8099,28.7614,28.7614,29560.0
2019-03-19 10:00:00,29.68,29.71,29.67,29.69,38296.0,28.7711,28.8002,28.7614,28.7808,38296.0
2019-03-19 10:05:00,29.7,29.73,29.68,29.73,26724.0,28.7905,28.8196,28.7711,28.8196,26724.0
2019-03-19 10:10:00,29.73,29.74,29.72,29.73,47000.0,28.8196,28.8292,28.8099,28.8196,47000.0
2019-03-19 10:15:00,29.73,29.79,29.73,29.78,37976.0,28.8196,28.8777,28.8196,28.868,37976.0
2019-03-19 10:20:00,29.78,29.78,29.74,29.74,45488.0,28.868,28.868,28.8292,28.8292,45488.0
2019-03-19 10:25:00,29.75,29.75,29.68,29.68,73972.0,28.8389,28.8389,28.7711,28.7711,73972.0
2019-03-19 10:30:00,29.7,29.72,29.69,29.72,25872.0,28.7905,28.8099,28.7808,28.8099,25872.0
2019-03-19 10:35:00,29.72,29.75,29.72,29.74,26568.0,28.8099,28.8389,28.8099,28.8292,26568.0
2019-03-19 10:40:00,29.74,29.74,29.71,29.71,11280.0,28.8292,28.8292,28.8002,28.8002,11280.0
2019-03-19 10:45:00,29.71,29.73,29.7,29.72,42912.0,28.8002,28.8196,28.7905,28.8099,42912.0
2019-03-19 10:50:00,29.72,29.72,29.7,29.72,23820.0,28.8099,28.8099,28.7905,28.8099,23820.0
2019-03-19 10:55:00,29.7,29.7,29.63,29.63,78484.0,28.7905,28.7905,28.7226,28.7226,78484.0
2019-03-19 11:00:00,29.63,29.69,29.63,29.68,15516.0,28.7226,28.7808,28.7226,28.7711,15516.0
2019-03-19 11:05:00,29.68,29.68,29.66,29.66,7780.0,28.7711,28.7711,28.7517,28.7517,7780.0
2019-03-19 11:10:00,29.65,29.71,29.64,29.71,14312.0,28.742,28.8002,28.7323,28.8002,14312.0
2019-03-19 11:15:00,29.7,29.71,29.69,29.7,8412.0,28.7905,28.8002,28.7808,28.7905,8412.0
2019-03-19 11:20:00,29.7,29.73,29.7,29.72,36740.0,28.7905,28.8196,28.7905,28.8099,36740.0
2019-03-19 11:25:00,29.73,29.75,29.73,29.74,14924.0,28.8196,28.8389,28.8196,28.8292,14924.0
2019-03-19 11:30:00,29.71,29.73,29.71,29.73,13408.0,28.8002,28.8196,28.8002,28.8196,13408.0
2019-03-19 11:35:00,29.74,29.75,29.73,29.74,25772.0,28.8292,28.8389,28.8196,28.8292,25772.0
2019-03-19 11:40:00,29.75,29.75,29.75,29.75,30644.0,28.8389,28.8389,28.8389,28.8389,30644.0
2019-03-19 11:45:00,29.75,29.81,29.75,29.8,206832.0,28.8389,28.8971,28.8389,28.8874,206832.0
2019-03-19 11:50:00,29.81,29.83,29.8,29.8,110344.0,28.8971,28.9165,28.8874,28.8874,110344.0
2019-03-19 11:55:00,29.8,29.88,29.8,29.87,90796.0,28.8874,28.965,28.8874,28.9553,90796.0
2019-03-19 12:00:00,29.88,29.91,29.87,29.87,195460.0,28.965,28.994,28.9553,28.9553,195460.0
2019-03-19 12:05:00,29.88,29.9,29.87,29.87,24992.0,28.965,28.9844,28.9553,28.9553,24992.0
2019-03-19 12:10:00,29.87,29.89,29.87,29.87,87952.0,28.9553,28.9747,28.9553,28.9553,87952.0
2019-03-19 12:15:00,29.88,29.88,29.85,29.86,6012.0,28.965,28.965,28.9359,28.9456,6012.0
2019-03-19 12:20:00,29.86,29.86,29.84,29.85,13364.0,28.9456,28.9456,28.9262,28.9359,13364.0
2019-03-19 12:25:00,29.84,29.85,29.83,29.84,9428.0,28.9262,28.9359,28.9165,28.9262,9428.0
2019-03-19 12:30:00,29.83,29.85,29.83,29.83,21620.0,28.9165,28.9359,28.9165,28.9165,21620.0
2019-03-19 12:35:00,29.83,29.83,29.8,29.8,29684.0,28.9165,28.9165,28.8874,28.8874,29684.0
2019-03-19 12:40:00,29.8,29.82,29.79,29.79,21272.0,28.8874,28.9068,28.8777,28.8777,21272.0
2019-03-19 12:45:00,29.79,29.8,29.56,29.56,308664.0,28.8777,28.8874,28.6548,28.6548,308664.0
2019-03-19 12:50:00,29.6,29.65,29.6,29.6,88704.0,28.6935,28.742,28.6935,28.6935,88704.0
2019-03-19 12:55:00,29.6,29.75,29.59,29.75,135832.0,28.6935,28.8389,28.6838,28.8389,135832.0
2019-03-19 13:00:00,29.74,29.74,29.7,29.73,158584.0,28.8292,28.8292,28.7905,28.8196,158584.0
2019-03-19 13:05:00,29.74,29.75,29.7,29.7,63420.0,28.8292,28.8389,28.7905,28.7905,63420.0
2019-03-19 13:10:00,29.71,29.77,29.7,29.77,71752.0,28.8002,28.8583,28.7905,28.8583,71752.0
2019-03-19 13:15:00,29.76,29.76,29.74,29.74,23532.0,28.8486,28.8486,28.8292,28.8292,23532.0
2019-03-19 13:20:00,29.75,29.76,29.74,29.74,20200.0,28.8389,28.8486,28.8292,28.8292,20200.0
2019-03-19 13:25:00,29.74,29.75,29.73,29.73,19636.0,28.8292,28.8389,28.8196,28.8196,19636.0
2019-03-19 13:30:00,29.73,29.74,29.71,29.73,52580.0,28.8196,28.8292,28.8002,28.8196,52580.0
2019-03-19 13:35:00,29.74,29.75,29.73,29.73,52540.0,28.8292,28.8389,28.8196,28.8196,52540.0
2019-03-19 13:40:00,29.73,29.74,29.7,29.7,48772.0,28.8196,28.8292,28.7905,28.7905,48772.0
2019-03-19 13:45:00,29.7,29.7,29.67,29.68,13412.0,28.7905,28.7905,28.7614,28.7711,13412.0
2019-03-19 13:50:00,29.69,29.7,29.67,29.68,22000.0,28.7808,28.7905,28.7614,28.7711,22000.0
2019-03-19 13:55:00,29.67,29.68,29.65,29.65,29976.0,28.7614,28.7711,28.742,28.742,29976.0
2019-03-19 14:00:00,29.66,29.68,29.66,29.68,21200.0,28.7517,28.7711,28.7517,28.7711,21200.0
2019-03-19 14:05:00,29.68,29.69,29.64,29.65,162628.0,28.7711,28.7808,28.7323,28.742,162628.0
2019-03-19 14:10:00,29.66,29.66,29.6,29.62,67440.0,28.7517,28.7517,28.6935,28.7129,67440.0
2019-03-19 14:15:00,29.61,29.62,29.57,29.62,24300.0,28.7032,28.7129,28.6645,28.7129,24300.0
2019-03-19 14:20:00,29.63,29.64,29.61,29.61,12832.0,28.7226,28.7323,28.7032,28.7032,12832.0
2019-03-19 14:25:00,29.63,29.66,29.63,29.66,22164.0,28.7226,28.7517,28.7226,28.7517,22164.0
2019-03-19 14:30:00,29.66,29.66,29.64,29.65,21676.0,28.7517,28.7517,28.7323,28.742,21676.0
2019-03-19 14:35:00,29.65,29.68,29.65,29.66,20680.0,28.742,28.7711,28.742,28.7517,20680.0
2019-03-19 14:40:00,29.66,29.7,29.66,29.7,14936.0,28.7517,28.7905,28.7517,28.7905,14936.0
2019-03-19 14:45:00,29.7,29.7,29.67,29.67,14944.0,28.7905,28.7905,28.7614,28.7614,14944.0
2019-03-19 14:50:00,29.67,29.67,29.65,29.66,20620.0,28.7614,28.7614,28.742,28.7517,20620.0
2019-03-19 14:55:00,29.66,29.66,29.58,29.59,145364.0,28.7517,28.7517,28.6741,28.6838,145364.0
2019-03-19 15:00:00,29.61,29.61,29.56,29.58,95400.0,28.7032,28.7032,28.6548,28.6741,95400.0
2019-03-19 15:05:00,29.6,29.62,29.59,29.6,30972.0,28.6935,28.7129,28.6838,28.6935,30972.0
2019-03-19 15:10:00,29.59,29.59,29.53,29.54,65616.0,28.6838,28.6838,28.6257,28.6354,65616.0
2019-03-19 15:15:00,29.54,29.54,29.5,29.5,87744.0,28.6354,28.6354,28.5966,28.5966,87744.0
2019-03-19 15:20:00,29.51,29.51,29.44,29.44,93800.0,28.6063,28.6063,28.5384,28.5384,93800.0
2019-03-19 15:25:00,29.43,29.46,29.42,29.43,56656.0,28.5287,28.5578,28.519,28.5287,56656.0
2019-03-19 15:30:00,29.41,29.47,29.39,29.45,104944.0,28.5094,28.5675,28.49,28.5481,104944.0
2019-03-19 15:35:00,29.43,29.43,29.36,29.36,67192.0,28.5287,28.5287,28.4609,28.4609,67192.0
2019-03-19 15:40:00,29.35,29.35,29.3,29.32,127584.0,28.4512,28.4512,28.4027,28.4221,127584.0
2019-03-19 15:45:00,29.33,29.42,29.33,29.42,159888.0,28.4318,28.519,28.4318,28.519,159888.0
2019-03-19 15:50:00,29.42,29.43,29.36,29.38,63724.0,28.519,28.5287,28.4609,28.4803,63724.0
2019-03-19 15:55:00,29.37,29.52,29.37,29.52,243916.0,28.4706,28.616,28.4706,28.616,243916.0
2019-03-20 09:30:00,29.39,29.41,29.28,29.3,280792.0,28.5436,28.563,28.4368,28.4562,280792.0
2019-03-20 09:35:00,29.3,29.3,29.23,29.24,212896.0,28.4562,28.4562,28.3882,28.3979,212896.0
2019-03-20 09:40:00,29.23,29.29,29.22,29.26,82140.0,28.3882,28.4465,28.3785,28.4174,82140.0
2019-03-20 09:45:00,29.29,29.3,29.25,29.29,56096.0,28.4465,28.4562,28.4076,28.4465,56096.0
2019-03-20 09:50:00,29.29,29.31,29.26,29.27,68136.0,28.4465,28.4659,28.4174,28.4271,68136.0
2019-03-20 09:55:00,29.26,29.29,29.2,29.22,184116.0,28.4174,28.4465,28.3591,28.3785,184116.0
2019-03-20 10:00:00,29.21,29.28,29.21,29.26,78068.0,28.3688,28.4368,28.3688,28.4174,78068.0
2019-03-20 10:05:00,29.26,29.32,29.25,29.28,44620.0,28.4174,28.4756,28.4076,28.4368,44620.0
2019-03-20 10:10:00,29.28,29.28,29.22,29.23,48112.0,28.4368,28.4368,28.3785,28.3882,48112.0
2019-03-20 10:15:00,29.24,29.25,29.21,29.21,43832.0,28.3979,28.4076,28.3688,28.3688,43832.0
2019-03-20 10:20:00,29.21,29.23,29.17,29.2,76532.0,28.3688,28.3882,28.3299,28.3591,76532.0
2019-03-20 10:25:00,29.2,29.26,29.2,29.24,87252.0,28.3591,28.4174,28.3591,28.3979,87252.0
2019-03-20 10:30:00,29.25,29.28,29.23,29.24,57896.0,28.4076,28.4368,28.3882,28.3979,57896.0
2019-03-20 10:35:00,29.24,29.26,29.21,29.22,40512.0,28.3979,28.4174,28.3688,28.3785,40512.0
2019-03-20 10:40:00,29.23,29.26,29.22,29.25,11796.0,28.3882,28.4174,28.3785,28.4076,11796.0
2019-03-20 10:45:00,29.27,29.3,29.26,29.27,12916.0,28.4271,28.4562,28.4174,28.4271,12916.0
2019-03-20 10:50:00,29.28,29.3,29.27,29.29,19588.0,28.4368,28.4562,28.4271,28.4465,19588.0
2019-03-20 10:55:00,29.26,29.29,29.26,29.28,16092.0,28.4174,28.4465,28.4174,28.4368,16092.0
2019-03-20 11:00:00,29.3,29.33,29.29,29.29,46792.0,28.4562,28.4853,28.4465,28.4465,46792.0
2019-03-20 11:05:00,29.31,29.32,29.29,29.31,34144.0,28.4659,28.4756,28.4465,28.4659,34144.0
2019-03-20 11:10:00,29.3,29.3,29.28,29.28,9120.0,28.4562,28.4562,28.4368,28.4368,9120.0
2019-03-20 11:15:00,29.27,29.29,29.24,29.29,32948.0,28.4271,28.4465,28.3979,28.4465,32948.0
2019-03-20 11:20:00,29.28,29.31,29.27,29.27,26380.0,28.4368,28.4659,28.4271,28.4271,26380.0
2019-03-20 11:25:00,29.28,29.28,29.26,29.28,5484.0,28.4368,28.4368,28.4174,28.4368,5484.0
2019-03-20 11:30:00,29.28,29.29,29.25,29.25,19444.0,28.4368,28.4465,28.4076,28.4076,19444.0
2019-03-20 11:35:00,29.24,29.25,29.24,29.25,20888.0,28.3979,28.4076,28.3979,28.4076,20888.0
2019-03-20 11:40:00,29.23,29.23,29.2,29.2,78580.0,28.3882,28.3882,28.3591,28.3591,78580.0
2019-03-20 11:45:00,29.21,29.22,29.17,29.18,46292.0,28.3688,28.3785,28.3299,28.3397,46292.0
2019-03-20 11:50:00,29.18,29.21,29.15,29.15,45760.0,28.3397,28.3688,28.3105,28.3105,45760.0
2019-03-20 11:55:00,29.16,29.16,29.09,29.1,192056.0,28.3202,28.3202,28.2523,28.262,192056.0
2019-03-20 12:00:00,29.11,29.15,29.11,29.13,73572.0,28.2717,28.3105,28.2717,28.2911,73572.0
2019-03-20 12:05:00,29.15,29.19,29.15,29.18,12880.0,28.3105,28.3494,28.3105,28.3397,12880.0
2019-03-20 12:10:00,29.18,29.18,29.16,29.16,5220.0,28.3397,28.3397,28.3202,28.3202,5220.0
2019-03-20 12:15:00,29.17,29.2,29.16,29.18,16148.0,28.3299,28.3591,28.3202,28.3397,16148.0
2019-03-20 12:20:00,29.17,29.18,29.15,29.16,30556.0,28.3299,28.3397,28.3105,28.3202,30556.0
2019-03-20 12:25:00,29.16,29.19,29.16,29.17,11040.0,28.3202,28.3494,28.3202,28.3299,11040.0
2019-03-20 12:30:00,29.17,29.18,29.02,29.07,194004.0,28.3299,28.3397,28.1843,28.2328,194004.0
2019-03-20 12:35:00,29.05,29.1,29.02,29.09,41380.0,28.2134,28.262,28.1843,28.2523,41380.0
2019-03-20 12:40:00,29.08,29.11,29.08,29.1,51696.0,28.2425,28.2717,28.2425,28.262,51696.0
2019-03-20 12:45:00,29.1,29.13,29.09,29.11,45716.0,28.262,28.2911,28.2523,28.2717,45716.0
2019-03-20 12:50:00,29.12,29.13,29.09,29.11,30472.0,28.2814,28.2911,28.2523,28.2717,30472.0
2019-03-20 12:55:00,29.1,29.14,29.1,29.13,11072.0,28.262,28.3008,28.262,28.2911,11072.0
2019-03-20 13:00:00,29.13,29.14,29.12,29.14,52284.0,28.2911,28.3008,28.2814,28.3008,52284.0
2019-03-20 13:05:00,29.15,29.16,29.14,29.15,14232.0,28.3105,28.3202,28.3008,28.3105,14232.0
2019-03-20 13:10:00,29.15,29.17,29.15,29.16,11804.0,28.3105,28.3299,28.3105,28.3202,11804.0
2019-03-20 13:15:00,29.16,29.16,29.15,29.15,7676.0,28.3202,28.3202,28.3105,28.3105,7676.0
2019-03-20 13:20:00,29.15,29.16,29.15,29.16,2800.0,28.3105,28.3202,28.3105,28.3202,2800.0
2019-03-20 13:25:00,29.16,29.16,29.13,29.13,28064.0,28.3202,28.3202,28.2911,28.2911,28064.0
2019-03-20 13:30:00,29.12,29.14,29.12,29.13,11040.0,28.2814,28.3008,28.2814,28.2911,11040.0
2019-03-20 13:35:00,29.14,29.17,29.14,29.17,12408.0,28.3008,28.3299,28.3008,28.3299,12408.0
2019-03-20 13:40:00,29.17,29.18,29.15,29.16,19372.0,28.3299,28.3397,28.3105,28.3202,19372.0
2019-03-20 13:45:00,29.18,29.18,29.16,29.18,9620.0,28.3397,28.3397,28.3202,28.3397,9620.0
2019-03-20 13:50:00,29.17,29.17,29.14,29.16,71884.0,28.3299,28.3299,28.3008,28.3202,71884.0
2019-03-20 13:55:00,29.17,29.2,29.16,29.2,43916.0,28.3299,28.3591,28.3202,28.3591,43916.0
2019-03-20 14:00:00,29.22,29.48,29.22,29.46,476708.0,28.3785,28.631,28.3785,28.6116,476708.0
2019-03-20 14:05:00,29.48,29.54,29.42,29.46,428660.0,28.631,28.6893,28.5727,28.6116,428660.0
2019-03-20 14:10:00,29.46,29.54,29.46,29.5,356376.0,28.6116,28.6893,28.6116,28.6504,356376.0
2019-03-20 14:15:00,29.52,29.52,29.42,29.42,212508.0,28.6699,28.6699,28.5727,28.5727,212508.0
2019-03-20 14:20:00,29.43,29.5,29.4,29.5,206984.0,28.5825,28.6504,28.5533,28.6504,206984.0
2019-03-20 14:25:00,29.5,29.6,29.49,29.59,243524.0,28.6504,28.7476,28.6407,28.7379,243524.0
2019-03-20 14:30:00,29.6,29.64,29.53,29.6,224640.0,28.7476,28.7864,28.6796,28.7476,224640.0
2019-03-20 14:35:00,29.61,29.65,29.58,29.63,84308.0,28.7573,28.7961,28.7281,28.7767,84308.0
2019-03-20 14:40:00,29.63,29.64,29.57,29.6,241960.0,28.7767,28.7864,28.7184,28.7476,241960.0
2019-03-20 14:45:00,29.6,29.67,29.59,29.65,94064.0,28.7476,28.8155,28.7379,28.7961,94064.0
2019-03-20 14:50:00,29.64,29.67,29.6,29.6,124616.0,28.7864,28.8155,28.7476,28.7476,124616.0
2019-03-20 14:55:00,29.6,29.62,29.56,29.6,93064.0,28.7476,28.767,28.7087,28.7476,93064.0
2019-03-20 15:00:00,29.61,29.64,29.5,29.52,127972.0,28.7573,28.7864,28.6504,28.6699,127972.0
2019-03-20 15:05:00,29.52,29.53,29.48,29.51,97264.0,28.6699,28.6796,28.631,28.6602,97264.0
2019-03-20 15:10:00,29.55,29.55,29.48,29.53,83928.0,28.699,28.699,28.631,28.6796,83928.0
2019-03-20 15:15:00,29.54,29.56,29.5,29.52,23100.0,28.6893,28.7087,28.6504,28.6699,23100.0
2019-03-20 15:20:00,29.53,29.55,29.5,29.5,58680.0,28.6796,28.699,28.6504,28.6504,58680.0
2019-03-20 15:25:00,29.5,29.5,29.46,29.48,43208.0,28.6504,28.6504,28.6116,28.631,43208.0
2019-03-20 15:30:00,29.48,29.48,29.25,29.28,633792.0,28.631,28.631,28.4076,28.4368,633792.0
2019-03-20 15:35:00,29.29,29.34,29.29,29.3,47352.0,28.4465,28.4951,28.4465,28.4562,47352.0
2019-03-20 15:40:00,29.28,29.33,29.28,29.32,71292.0,28.4368,28.4853,28.4368,28.4756,71292.0
2019-03-20 15:45:00,29.33,29.41,29.33,29.35,160224.0,28.4853,28.563,28.4853,28.5048,160224.0
2019-03-20 15:50:00,29.34,29.34,29.27,29.28,168244.0,28.4951,28.4951,28.4271,28.4368,168244.0
2019-03-20 15:55:00,29.29,29.33,29.24,29.26,365464.0,28.4465,28.4853,28.3979,28.4174,365464.0
2019-03-21 09:30:00,29.08,29.17,29.07,29.17,172372.0,28.2425,28.3299,28.2328,28.3299,172372.0
2019-03-21 09:35:00,29.18,29.3,29.17,29.25,161944.0,28.3397,28.4562,28.3299,28.4076,161944.0
2019-03-21 09:40:00,29.27,29.31,29.27,29.28,61140.0,28.4271,28.4659,28.4271,28.4368,61140.0
2019-03-21 09:45:00,29.31,29.36,29.3,29.35,84484.0,28.4659,28.5145,28.4562,28.5048,84484.0
2019-03-21 09:50:00,29.35,29.36,29.32,29.36,103692.0,28.5048,28.5145,28.4756,28.5145,103692.0
2019-03-21 09:55:00,29.36,29.44,29.36,29.38,119816.0,28.5145,28.5922,28.5145,28.5339,119816.0
2019-03-21 10:00:00,29.38,29.41,29.38,29.4,96036.0,28.5339,28.563,28.5339,28.5533,96036.0
2019-03-21 10:05:00,29.42,29.47,29.41,29.45,60832.0,28.5727,28.6213,28.563,28.6019,60832.0
2019-03-21 10:10:00,29.45,29.48,29.43,29.44,69560.0,28.6019,28.631,28.5825,28.5922,69560.0
2019-03-21 10:15:00,29.45,29.45,29.4,29.4,85100.0,28.6019,28.6019,28.5533,28.5533,85100.0
2019-03-21 10:20:00,29.42,29.43,29.4,29.43,38712.0,28.5727,28.5825,28.5533,28.5825,38712.0
2019-03-21 10:25:00,29.43,29.5,29.43,29.48,94176.0,28.5825,28.6504,28.5825,28.631,94176.0
2019-03-21 10:30:00,29.49,29.51,29.46,29.5,53868.0,28.6407,28.6602,28.6116,28.6504,53868.0
2019-03-21 10:35:00,29.51,29.53,29.48,29.52,50528.0,28.6602,28.6796,28.631,28.6699,50528.0
2019-03-21 10:40:00,29.52,29.53,29.48,29.52,48936.0,28.6699,28.6796,28.631,28.6699,48936.0
2019-03-21 10:45:00,29.52,29.54,29.48,29.5,93724.0,28.6699,28.6893,28.631,28.6504,93724.0
2019-03-21 10:50:00,29.5,29.56,29.5,29.56,39748.0,28.6504,28.7087,28.6504,28.7087,39748.0
2019-03-21 10:55:00,29.55,29.59,29.54,29.59,35240.0,28.699,28.7379,28.6893,28.7379,35240.0
2019-03-21 11:00:00,29.59,29.69,29.58,29.68,55876.0,28.7379,28.835,28.7281,28.8253,55876.0
2019-03-21 11:05:00,29.68,29.68,29.62,29.64,69376.0,28.8253,28.8253,28.767,28.7864,69376.0
2019-03-21 11:10:00,29.63,29.64,29.62,29.62,59556.0,28.7767,28.7864,28.767,28.767,59556.0
2019-03-21 11:15:00,29.64,29.66,29.63,29.64,53040.0,28.7864,28.8058,28.7767,28.7864,53040.0
2019-03-21 11:20:00,29.63,29.65,29.62,29.65,35840.0,28.7767,28.7961,28.767,28.7961,35840.0
2019-03-21 11:25:00,29.65,29.67,29.62,29.63,39148.0,28.7961,28.8155,28.767,28.7767,39148.0
2019-03-21 11:30:00,29.63,29.66,29.6,29.64,34516.0,28.7767,28.8058,28.7476,28.7864,34516.0
2019-03-21 11:35:00,29.63,29.66,29.62,29.66,15924.0,28.7767,28.8058,28.767,28.8058,15924.0
2019-03-21 11:40:00,29.64,29.72,29.64,29.7,43516.0,28.7864,28.8641,28.7864,28.8447,43516.0
2019-03-21 11:45:00,29.71,29.74,29.71,29.72,20840.0,28.8544,28.8835,28.8544,28.8641,20840.0
2019-03-21 11:50:00,29.73,29.76,29.73,29.75,48104.0,28.8738,28.903,28.8738,28.8932,48104.0
2019-03-21 11:55:00,29.75,29.82,29.74,29.82,148176.0,28.8932,28.9612,28.8835,28.9612,148176.0
2019-03-21 12:00:00,29.81,29.81,29.76,29.76,60304.0,28.9515,28.9515,28.903,28.903,60304.0
2019-03-21 12:05:00,29.77,29.77,29.73,29.75,32416.0,28.9127,28.9127,28.8738,28.8932,32416.0
2019-03-21 12:10:00,29.75,29.77,29.75,29.75,22276.0,28.8932,28.9127,28.8932,28.8932,22276.0
2019-03-21 12:15:00,29.75,29.75,29.72,29.72,17152.0,28.8932,28.8932,28.8641,28.8641,17152.0
2019-03-21 12:20:00,29.71,29.72,29.7,29.7,20772.0,28.8544,28.8641,28.8447,28.8447,20772.0
2019-03-21 12:25:00,29.7,29.71,29.65,29.65,39196.0,28.8447,28.8544,28.7961,28.7961,39196.0
2019-03-21 12:30:00,29.66,29.67,29.64,29.66,17700.0,28.8058,28.8155,28.7864,28.8058,17700.0
2019-03-21 12:35:00,29.63,29.65,29.62,29.65,18012.0,28.7767,28.7961,28.767,28.7961,18012.0
2019-03-21 12:40:00,29.65,29.68,29.65,29.67,15000.0,28.7961,28.8253,28.7961,28.8155,15000.0
2019-03-21 12:45:00,29.67,29.67,29.64,29.65,24924.0,28.8155,28.8155,28.7864,28.7961,24924.0
2019-03-21 12:50:00,29.67,29.68,29.63,29.65,15408.0,28.8155,28.8253,28.7767,28.7961,15408.0
2019-03-21 12:55:00,29.67,29.68,29.66,29.67,30636.0,28.8155,28.8253,28.8058,28.8155,30636.0
2019-03-21 13:00:00,29.7,29.74,29.7,29.74,26704.0,28.8447,28.8835,28.8447,28.8835,26704.0
2019-03-21 13:05:00,29.75,29.77,29.75,29.75,72688.0,28.8932,28.9127,28.8932,28.8932,72688.0
2019-03-21 13:10:00,29.76,29.77,29.75,29.76,9000.0,28.903,28.9127,28.8932,28.903,9000.0
2019-03-21 13:15:00,29.75,29.75,29.73,29.73,19188.0,28.8932,28.8932,28.8738,28.8738,19188.0
2019-03-21 13:20:00,29.72,29.75,29.71,29.75,19824.0,28.8641,28.8932,28.8544,28.8932,19824.0
2019-03-21 13:25:00,29.75,29.78,29.75,29.78,62416.0,28.8932,28.9224,28.8932,28.9224,62416.0
2019-03-21 13:30:00,29.79,29.8,29.78,29.79,19000.0,28.9321,28.9418,28.9224,28.9321,19000.0
2019-03-21 13:35:00,29.77,29.78,29.74,29.74,17136.0,28.9127,28.9224,28.8835,28.8835,17136.0
2019-03-21 13:40:00,29.75,29.76,29.72,29.75,42732.0,28.8932,28.903,28.8641,28.8932,42732.0
2019-03-21 13:45:00,29.75,29.79,29.74,29.78,88428.0,28.8932,28.9321,28.8835,28.9224,88428.0
2019-03-21 13:50:00,29.79,29.82,29.78,29.82,59120.0,28.9321,28.9612,28.9224,28.9612,59120.0
2019-03-21 13:55:00,29.81,29.81,29.75,29.77,23372.0,28.9515,28.9515,28.8932,28.9127,23372.0
2019-03-21 14:00:00,29.78,29.83,29.78,29.81,24572.0,28.9224,28.9709,28.9224,28.9515,24572.0
2019-03-21 14:05:00,29.84,29.86,29.82,29.86,34708.0,28.9807,29.0001,28.9612,29.0001,34708.0
2019-03-21 14:10:00,29.85,29.9,29.84,29.88,203060.0,28.9904,29.0389,28.9807,29.0195,203060.0
2019-03-21 14:15:00,29.87,29.9,29.87,29.87,101072.0,29.0098,29.0389,29.0098,29.0098,101072.0
2019-03-21 14:20:00,29.88,29.91,29.87,29.9,127656.0,29.0195,29.0486,29.0098,29.0389,127656.0
2019-03-21 14:25:00,29.91,29.92,29.9,29.92,57508.0,29.0486,29.0583,29.0389,29.0583,57508.0
2019-03-21 14:30:00,29.93,29.94,29.92,29.93,28768.0,29.0681,29.0778,29.0583,29.0681,28768.0
2019-03-21 14:35:00,29.93,29.96,29.92,29.96,19368.0,29.0681,29.0972,29.0583,29.0972,19368.0
2019-03-21 14:40:00,29.95,29.96,29.95,29.96,13620.0,29.0875,29.0972,29.0875,29.0972,13620.0
2019-03-21 14:45:00,29.97,29.98,29.96,29.97,32324.0,29.1069,29.1166,29.0972,29.1069,32324.0
2019-03-21 14:50:00,29.97,29.98,29.95,29.96,18984.0,29.1069,29.1166,29.0875,29.0972,18984.0
2019-03-21 14:55:00,29.95,29.95,29.92,29.92,33572.0,29.0875,29.0875,29.0583,29.0583,33572.0
2019-03-21 15:00:00,29.92,29.95,29.9,29.93,26448.0,29.0583,29.0875,29.0389,29.0681,26448.0
2019-03-21 15:05:00,29.95,30.0,29.95,29.97,106208.0,29.0875,29.136,29.0875,29.1069,106208.0
2019-03-21 15:10:00,29.96,29.96,29.86,29.88,165860.0,29.0972,29.0972,29.0001,29.0195,165860.0
2019-03-21 15:15:00,29.87,29.91,29.85,29.91,29092.0,29.0098,29.0486,28.9904,29.0486,29092.0
2019-03-21 15:20:00,29.92,29.94,29.9,29.94,7320.0,29.0583,29.0778,29.0389,29.0778,7320.0
2019-03-21 15:25:00,29.94,29.95,29.9,29.9,22216.0,29.0778,29.0875,29.0389,29.0389,22216.0
2019-03-21 15:30:00,29.9,29.93,29.89,29.91,40204.0,29.0389,29.0681,29.0292,29.0486,40204.0
2019-03-21 15:35:00,29.92,29.95,29.89,29.95,22496.0,29.0583,29.0875,29.0292,29.0875,22496.0
2019-03-21 15:40:00,29.93,30.0,29.93,29.99,32828.0,29.0681,29.136,29.0681,29.1263,32828.0
2019-03-21 15:45:00,29.99,29.99,29.9,29.91,167172.0,29.1263,29.1263,29.0389,29.0486,167172.0
2019-03-21 15:50:00,29.91,29.93,29.87,29.89,162304.0,29.0486,29.0681,29.0098,29.0292,162304.0
2019-03-21 15:55:00,29.89,29.91,29.87,29.91,354660.0,29.0292,29.0486,29.0098,29.0486,354660.0
2019-03-22 09:30:00,29.59,29.72,29.59,29.67,296060.0,28.7379,28.8641,28.7379,28.8155,296060.0
2019-03-22 09:35:00,29.67,29.7,29.63,29.7,97172.0,28.8155,28.8447,28.7767,28.8447,97172.0
2019-03-22 09:40:00,29.7,29.72,29.65,29.65,100616.0,28.8447,28.8641,28.7961,28.7961,100616.0
2019-03-22 09:45:00,29.63,29.64,29.44,29.46,398740.0,28.7767,28.7864,28.5922,28.6116,398740.0
2019-03-22 09:50:00,29.46,29.51,29.35,29.35,168288.0,28.6116,28.6602,28.5048,28.5048,168288.0
2019-03-22 09:55:00,29.33,29.35,29.29,29.33,271960.0,28.4853,28.5048,28.4465,28.4853,271960.0
2019-03-22 10:00:00,29.32,29.41,29.32,29.32,219764.0,28.4756,28.563,28.4756,28.4756,219764.0
2019-03-22 10:05:00,29.31,29.43,29.3,29.42,324248.0,28.4659,28.5825,28.4562,28.5727,324248.0
2019-03-22 10:10:00,29.4,29.45,29.39,29.43,103236.0,28.5533,28.6019,28.5436,28.5825,103236.0
2019-03-22 10:15:00,29.42,29.51,29.4,29.51,68996.0,28.5727,28.6602,28.5533,28.6602,68996.0
2019-03-22 10:20:00,29.51,29.55,29.45,29.46,79208.0,28.6602,28.699,28.6019,28.6116,79208.0
2019-03-22 10:25:00,29.45,29.45,29.36,29.37,57308.0,28.6019,28.6019,28.5145,28.5242,57308.0
2019-03-22 10:30:00,29.37,29.43,29.37,29.4,174684.0,28.5242,28.5825,28.5242,28.5533,174684.0
2019-03-22 10:35:00,29.4,29.47,29.39,29.43,36788.0,28.5533,28.6213,28.5436,28.5825,36788.0
2019-03-22 10:40:00,29.41,29.41,29.33,29.4,83544.0,28.563,28.563,28.4853,28.5533,83544.0
2019-03-22 10:45:00,29.4,29.4,29.27,29.28,128180.0,28.5533,28.5533,28.4271,28.4368,128180.0
2019-03-22 10:50:00,29.26,29.29,29.24,29.29,116996.0,28.4174,28.4465,28.3979,28.4465,116996.0
2019-03-22 10:55:00,29.3,29.34,29.22,29.22,72736.0,28.4562,28.4951,28.3785,28.3785,72736.0
2019-03-22 11:00:00,29.22,29.25,29.19,29.2,156248.0,28.3785,28.4076,28.3494,28.3591,156248.0
2019-03-22 11:05:00,29.19,29.24,29.18,29.21,104192.0,28.3494,28.3979,28.3397,28.3688,104192.0
2019-03-22 11:10:00,29.21,29.25,29.15,29.24,168424.0,28.3688,28.4076,28.3105,28.3979,168424.0
2019-03-22 11:15:00,29.25,29.3,29.18,29.28,99480.0,28.4076,28.4562,28.3397,28.4368,99480.0
2019-03-22 11:20:00,29.28,29.29,29.2,29.2,58488.0,28.4368,28.4465,28.3591,28.3591,58488.0
2019-03-22 11:25:00,29.18,29.25,29.16,29.19,186932.0,28.3397,28.4076,28.3202,28.3494,186932.0
2019-03-22 11:30:00,29.16,29.22,29.13,29.14,67972.0,28.3202,28.3785,28.2911,28.3008,67972.0
2019-03-22 11:35:00,29.13,29.15,29.07,29.08,268644.0,28.2911,28.3105,28.2328,28.2425,268644.0
2019-03-22 11:40:00,29.07,29.1,28.99,29.02,456192.0,28.2328,28.262,28.1551,28.1843,456192.0
2019-03-22 11:45:00,29.01,29.06,28.99,29.04,190280.0,28.1746,28.2231,28.1551,28.2037,190280.0
2019-03-22 11:50:00,29.0,29.03,28.91,28.92,261272.0,28.1648,28.194,28.0774,28.0871,261272.0
2019-03-22 11:55:00,28.93,28.98,28.84,28.85,345084.0,28.0969,28.1454,28.0095,28.0192,345084.0
2019-03-22 12:00:00,28.84,28.99,28.84,28.97,427596.0,28.0095,28.1551,28.0095,28.1357,427596.0
2019-03-22 12:05:00,28.97,29.01,28.94,28.95,97752.0,28.1357,28.1746,28.1066,28.1163,97752.0
2019-03-22 12:10:00,28.96,28.96,28.88,28.88,100220.0,28.126,28.126,28.0483,28.0483,100220.0
2019-03-22 12:15:00,28.88,28.98,28.88,28.92,189900.0,28.0483,28.1454,28.0483,28.0871,189900.0
2019-03-22 12:20:00,28.91,29.0,28.91,28.95,87340.0,28.0774,28.1648,28.0774,28.1163,87340.0
2019-03-22 12:25:00,28.97,28.97,28.88,28.91,44044.0,28.1357,28.1357,28.0483,28.0774,44044.0
2019-03-22 12:30:00,28.89,29.0,28.89,28.99,115964.0,28.058,28.1648,28.058,28.1551,115964.0
2019-03-22 12:35:00,28.97,28.97,28.9,28.9,79640.0,28.1357,28.1357,28.0677,28.0677,79640.0
2019-03-22 12:40:00,28.89,28.89,28.78,28.8,256228.0,28.058,28.058,27.9512,27.9706,256228.0
2019-03-22 12:45:00,28.79,28.86,28.79,28.84,105932.0,27.9609,28.0289,27.9609,28.0095,105932.0
2019-03-22 12:50:00,28.84,28.98,28.83,28.97,166992.0,28.0095,28.1454,27.9997,28.1357,166992.0
2019-03-22 12:55:00,28.96,28.98,28.91,28.97,135940.0,28.126,28.1454,28.0774,28.1357,135940.0
2019-03-22 13:00:00,28.96,29.05,28.95,29.0,70596.0,28.126,28.2134,28.1163,28.1648,70596.0
2019-03-22 13:05:00,28.99,29.05,28.98,29.05,54416.0,28.1551,28.2134,28.1454,28.2134,54416.0
2019-03-22 13:10:00,29.05,29.05,28.97,28.98,61784.0,28.2134,28.2134,28.1357,28.1454,61784.0
2019-03-22 13:15:00,28.98,29.02,28.96,28.99,28444.0,28.1454,28.1843,28.126,28.1551,28444.0
2019-03-22 13:20:00,29.0,29.0,28.93,28.95,137128.0,28.1648,28.1648,28.0969,28.1163,137128.0
2019-03-22 13:25:00,28.95,28.97,28.91,28.94,144492.0,28.1163,28.1357,28.0774,28.1066,144492.0
2019-03-22 13:30:00,28.93,29.02,28.93,28.97,52732.0,28.0969,28.1843,28.0969,28.1357,52732.0
2019-03-22 13:35:00,28.97,29.0,28.93,28.95,67248.0,28.1357,28.1648,28.0969,28.1163,67248.0
2019-03-22 13:40:00,28.97,29.0,28.95,29.0,91904.0,28.1357,28.1648,28.1163,28.1648,91904.0
2019-03-22 13:45:00,29.01,29.01,28.96,28.97,79540.0,28.1746,28.1746,28.126,28.1357,79540.0
2019-03-22 13:50:00,28.93,28.96,28.91,28.92,38224.0,28.0969,28.126,28.0774,28.0871,38224.0
2019-03-22 13:55:00,28.93,28.93,28.85,28.87,80356.0,28.0969,28.0969,28.0192,28.0386,80356.0
2019-03-22 14:00:00,28.87,28.99,28.87,28.99,85760.0,28.0386,28.1551,28.0386,28.1551,85760.0
2019-03-22 14:05:00,29.0,29.01,28.97,29.01,49732.0,28.1648,28.1746,28.1357,28.1746,49732.0
2019-03-22 14:10:00,29.0,29.07,29.0,29.07,41324.0,28.1648,28.2328,28.1648,28.2328,41324.0
2019-03-22 14:15:00,29.07,29.15,29.07,29.09,105456.0,28.2328,28.3105,28.2328,28.2523,105456.0
2019-03-22 14:20:00,29.09,29.13,29.09,29.11,44700.0,28.2523,28.2911,28.2523,28.2717,44700.0
2019-03-22 14:25:00,29.11,29.14,29.08,29.11,105564.0,28.2717,28.3008,28.2425,28.2717,105564.0
2019-03-22 14:30:00,29.11,29.12,29.01,29.01,113324.0,28.2717,28.2814,28.1746,28.1746,113324.0
2019-03-22 14:35:00,29.02,29.07,29.0,29.07,48320.0,28.1843,28.2328,28.1648,28.2328,48320.0
2019-03-22 14:40:00,29.06,29.14,29.06,29.1,38556.0,28.2231,28.3008,28.2231,28.262,38556.0
2019-03-22 14:45:00,29.12,29.18,29.11,29.17,106604.0,28.2814,28.3397,28.2717,28.3299,106604.0
2019-03-22 14:50:00,29.17,29.23,29.17,29.18,119200.0,28.3299,28.3882,28.3299,28.3397,119200.0
2019-03-22 14:55:00,29.18,29.21,29.17,29.18,143556.0,28.3397,28.3688,28.3299,28.3397,143556.0
2019-03-22 15:00:00,29.2,29.23,29.13,29.13,61648.0,28.3591,28.3882,28.2911,28.2911,61648.0
2019-03-22 15:05:00,29.13,29.17,29.13,29.14,63140.0,28.2911,28.3299,28.2911,28.3008,63140.0
2019-03-22 15:10:00,29.15,29.15,29.05,29.07,102688.0,28.3105,28.3105,28.2134,28.2328,102688.0
2019-03-22 15:15:00,29.06,29.1,29.01,29.05,74380.0,28.2231,28.262,28.1746,28.2134,74380.0
2019-03-22 15:20:00,29.05,29.1,29.04,29.1,57928.0,28.2134,28.262,28.2037,28.262,57928.0
2019-03-22 15:25:00,29.1,29.1,28.99,28.99,77064.0,28.262,28.262,28.1551,28.1551,77064.0
2019-03-22 15:30:00,28.99,28.99,28.88,28.89,353396.0,28.1551,28.1551,28.0483,28.058,353396.0
2019-03-22 15:35:00,28.88,28.94,28.86,28.88,294608.0,28.0483,28.1066,28.0289,28.0483,294608.0
2019-03-22 15:40:00,28.88,28.9,28.82,28.83,190456.0,28.0483,28.0677,27.99,27.9997,190456.0
2019-03-22 15:45:00,28.84,28.93,28.84,28.91,355932.0,28.0095,28.0969,28.0095,28.0774,355932.0
2019-03-22 15:50:00,28.91,28.91,28.83,28.84,288224.0,28.0774,28.0774,27.9997,28.0095,288224.0
2019-03-22 15:55:00,28.85,28.86,28.75,28.76,753168.0,28.0192,28.0289,27.922,27.9318,753168.0
2019-03-25 09:30:00,28.69,28.74,28.63,28.74,358300.0,27.8638,27.9123,27.8055,27.9123,358300.0
2019-03-25 09:35:00,28.75,28.92,28.75,28.9,270876.0,27.922,28.0871,27.922,28.0677,270876.0
2019-03-25 09:40:00,28.9,28.9,28.71,28.71,227216.0,28.0677,28.0677,27.8832,27.8832,227216.0
2019-03-25 09:45:00,28.7,28.7,28.54,28.55,256248.0,27.8735,27.8735,27.7181,27.7278,256248.0
2019-03-25 09:50:00,28.56,28.63,28.54,28.54,102868.0,27.7375,27.8055,27.7181,27.7181,102868.0
2019-03-25 09:55:00,28.54,28.58,28.5,28.5,208376.0,27.7181,27.7569,27.6792,27.6792,208376.0
2019-03-25 10:00:00,28.53,28.57,28.47,28.51,97896.0,27.7084,27.7472,27.6501,27.689,97896.0
2019-03-25 10:05:00,28.51,28.6,28.51,28.52,97280.0,27.689,27.7764,27.689,27.6987,97280.0
2019-03-25 10:10:00,28.5,28.54,28.44,28.47,83544.0,27.6792,27.7181,27.621,27.6501,83544.0
2019-03-25 10:15:00,28.46,28.55,28.46,28.5,99444.0,27.6404,27.7278,27.6404,27.6792,99444.0
2019-03-25 10:20:00,28.48,28.52,28.45,28.49,155996.0,27.6598,27.6987,27.6307,27.6695,155996.0
2019-03-25 10:25:00,28.49,28.58,28.49,28.57,114340.0,27.6695,27.7569,27.6695,27.7472,114340.0
2019-03-25 10:30:00,28.57,28.66,28.57,28.61,188176.0,27.7472,27.8346,27.7472,27.7861,188176.0
2019-03-25 10:35:00,28.61,28.63,28.56,28.57,28352.0,27.7861,27.8055,27.7375,27.7472,28352.0
2019-03-25 10:40:00,28.57,28.62,28.56,28.6,46952.0,27.7472,27.7958,27.7375,27.7764,46952.0
2019-03-25 10:45:00,28.59,28.66,28.57,28.66,223248.0,27.7667,27.8346,27.7472,27.8346,223248.0
2019-03-25 10:50:00,28.68,28.81,28.67,28.78,125304.0,27.8541,27.9803,27.8443,27.9512,125304.0
2019-03-25 10:55:00,28.78,28.83,28.76,28.78,160724.0,27.9512,27.9997,27.9318,27.9512,160724.0
2019-03-25 11:00:00,28.78,28.79,28.73,28.73,98452.0,27.9512,27.9609,27.9026,27.9026,98452.0
2019-03-25 11:05:00,28.75,28.82,28.75,28.79,18512.0,27.922,27.99,27.922,27.9609,18512.0
2019-03-25 11:10:00,28.78,28.81,28.74,28.81,33856.0,27.9512,27.9803,27.9123,27.9803,33856.0
2019-03-25 11:15:00,28.83,28.86,28.82,28.86,81604.0,27.9997,28.0289,27.99,28.0289,81604.0
2019-03-25 11:20:00,28.87,28.89,28.83,28.85,124924.0,28.0386,28.058,27.9997,28.0192,124924.0
2019-03-25 11:25:00,28.86,28.95,28.86,28.94,58116.0,28.0289,28.1163,28.0289,28.1066,58116.0
2019-03-25 11:30:00,28.93,28.93,28.87,28.87,392336.0,28.0969,28.0969,28.0386,28.0386,392336.0
2019-03-25 11:35:00,28.88,28.88,28.84,28.86,111884.0,28.0483,28.0483,28.0095,28.0289,111884.0
2019-03-25 11:40:00,28.88,28.88,28.77,28.79,74044.0,28.0483,28.0483,27.9415,27.9609,74044.0
2019-03-25 11:45:00,28.78,28.8,28.73,28.73,55344.0,27.9512,27.9706,27.9026,27.9026,55344.0
2019-03-25 11:50:00,28.73,28.77,28.72,28.75,49372.0,27.9026,27.9415,27.8929,27.922,49372.0
2019-03-25 11:55:00,28.75,28.79,28.7,28.7,65860.0,27.922,27.9609,27.8735,27.8735,65860.0
2019-03-25 12:00:00,28.7,28.74,28.67,28.74,67860.0,27.8735,27.9123,27.8443,27.9123,67860.0
2019-03-25 12:05:00,28.74,28.78,28.73,28.76,88636.0,27.9123,27.9512,27.9026,27.9318,88636.0
2019-03-25 12:10:00,28.74,28.79,28.72,28.74,53180.0,27.9123,27.9609,27.8929,27.9123,53180.0
2019-03-25 12:15:00,28.74,28.78,28.73,28.78,33988.0,27.9123,27.9512,27.9026,27.9512,33988.0
2019-03-25 12:20:00,28.78,28.82,28.78,28.81,93644.0,27.9512,27.99,27.9512,27.9803,93644.0
2019-03-25 12:25:00,28.8,28.82,28.76,28.77,60172.0,27.9706,27.99,27.9318,27.9415,60172.0
2019-03-25 12:30:00,28.77,28.78,28.68,28.69,56412.0,27.9415,27.9512,27.8541,27.8638,56412.0
2019-03-25 12:35:00,28.68,28.69,28.61,28.63,84272.0,27.8541,27.8638,27.7861,27.8055,84272.0
2019-03-25 12:40:00,28.61,28.64,28.57,28.61,137332.0,27.7861,27.8152,27.7472,27.7861,137332.0
2019-03-25 12:45:00,28.59,28.63,28.58,28.63,162064.0,27.7667,27.8055,27.7569,27.8055,162064.0
2019-03-25 12:50:00,28.63,28.66,28.63,28.66,33712.0,27.8055,27.8346,27.8055,27.8346,33712.0
2019-03-25 12:55:00,28.66,28.71,28.65,28.71,71308.0,27.8346,27.8832,27.8249,27.8832,71308.0
2019-03-25 13:00:00,28.72,28.73,28.64,28.65,500160.0,27.8929,27.9026,27.8152,27.8249,500160.0
2019-03-25 13:05:00,28.65,28.69,28.63,28.67,30780.0,27.8249,27.8638,27.8055,27.8443,30780.0
2019-03-25 13:10:00,28.69,28.8,28.68,28.77,162956.0,27.8638,27.9706,27.8541,27.9415,162956.0
2019-03-25 13:15:00,28.75,28.76,28.69,28.72,76712.0,27.922,27.9318,27.8638,27.8929,76712.0
2019-03-25 13:20:00,28.72,28.74,28.65,28.68,51016.0,27.8929,27.9123,27.8249,27.8541,51016.0
2019-03-25 13:25:00,28.69,28.71,28.64,28.65,71848.0,27.8638,27.8832,27.8152,27.8249,71848.0
2019-03-25 13:30:00,28.65,28.67,28.61,28.66,56212.0,27.8249,27.8443,27.7861,27.8346,56212.0
2019-03-25 13:35:00,28.66,28.71,28.66,28.68,30440.0,27.8346,27.8832,27.8346,27.8541,30440.0
2019-03-25 13:40:00,28.7,28.7,28.64,28.64,24740.0,27.8735,27.8735,27.8152,27.8152,24740.0
2019-03-25 13:45:00,28.64,28.64,28.54,28.55,76312.0,27.8152,27.8152,27.7181,27.7278,76312.0
2019-03-25 13:50:00,28.58,28.58,28.53,28.53,36164.0,27.7569,27.7569,27.7084,27.7084,36164.0
2019-03-25 13:55:00,28.52,28.56,28.51,28.54,41668.0,27.6987,27.7375,27.689,27.7181,41668.0
2019-03-25 14:00:00,28.56,28.59,28.55,28.55,79876.0,27.7375,27.7667,27.7278,27.7278,79876.0
2019-03-25 14:05:00,28.54,28.54,28.49,28.5,61124.0,27.7181,27.7181,27.6695,27.6792,61124.0
2019-03-25 14:10:00,28.5,28.55,28.49,28.52,57084.0,27.6792,27.7278,27.6695,27.6987,57084.0
2019-03-25 14:15:00,28.54,28.56,28.47,28.49,34500.0,27.7181,27.7375,27.6501,27.6695,34500.0
2019-03-25 14:20:00,28.49,28.49,28.45,28.45,87512.0,27.6695,27.6695,27.6307,27.6307,87512.0
2019-03-25 14:25:00,28.45,28.49,28.44,28.49,191020.0,27.6307,27.6695,27.621,27.6695,191020.0
2019-03-25 14:30:00,28.5,28.56,28.5,28.56,62160.0,27.6792,27.7375,27.6792,27.7375,62160.0
2019-03-25 14:35:00,28.57,28.58,28.55,28.56,22320.0,27.7472,27.7569,27.7278,27.7375,22320.0
2019-03-25 14:40:00,28.57,28.64,28.56,28.63,60976.0,27.7472,27.8152,27.7375,27.8055,60976.0
2019-03-25 14:45:00,28.63,28.64,28.6,28.61,47884.0,27.8055,27.8152,27.7764,27.7861,47884.0
2019-03-25 14:50:00,28.61,28.62,28.59,28.61,38424.0,27.7861,27.7958,27.7667,27.7861,38424.0
2019-03-25 14:55:00,28.61,28.67,28.6,28.65,53692.0,27.7861,27.8443,27.7764,27.8249,53692.0
2019-03-25 15:00:00,28.66,28.7,28.62,28.63,53004.0,27.8346,27.8735,27.7958,27.8055,53004.0
2019-03-25 15:05:00,28.65,28.67,28.63,28.65,51732.0,27.8249,27.8443,27.8055,27.8249,51732.0
2019-03-25 15:10:00,28.66,28.75,28.66,28.74,53376.0,27.8346,27.922,27.8346,27.9123,53376.0
2019-03-25 15:15:00,28.75,28.77,28.71,28.71,51888.0,27.922,27.9415,27.8832,27.8832,51888.0
2019-03-25 15:20:00,28.71,28.78,28.7,28.77,57720.0,27.8832,27.9512,27.8735,27.9415,57720.0
2019-03-25 15:25:00,28.75,28.8,28.75,28.75,56380.0,27.922,27.9706,27.922,27.922,56380.0
2019-03-25 15:30:00,28.75,28.78,28.72,28.73,333192.0,27.922,27.9512,27.8929,27.9026,333192.0
2019-03-25 15:35:00,28.72,28.77,28.71,28.71,47808.0,27.8929,27.9415,27.8832,27.8832,47808.0
2019-03-25 15:40:00,28.71,28.75,28.7,28.75,66352.0,27.8832,27.922,27.8735,27.922,66352.0
2019-03-25 15:45:00,28.74,28.79,28.68,28.69,86208.0,27.9123,27.9609,27.8541,27.8638,86208.0
2019-03-25 15:50:00,28.69,28.73,28.68,28.71,91392.0,27.8638,27.9026,27.8541,27.8832,91392.0
2019-03-25 15:55:00,28.71,28.77,28.67,28.72,343132.0,27.8832,27.9415,27.8443,27.8929,343132.0
2019-03-26 09:30:00,29.11,29.21,29.11,29.18,395708.0,28.2717,28.3688,28.2717,28.3397,395708.0
2019-03-26 09:35:00,29.18,29.24,29.18,29.24,216484.0,28.3397,28.3979,28.3397,28.3979,216484.0
2019-03-26 09:40:00,29.25,29.28,29.21,29.28,149036.0,28.4076,28.4368,28.3688,28.4368,149036.0
2019-03-26 09:45:00,29.3,29.32,29.25,29.25,158448.0,28.4562,28.4756,28.4076,28.4076,158448.0
2019-03-26 09:50:00,29.25,29.27,29.2,29.27,96040.0,28.4076,28.4271,28.3591,28.4271,96040.0
2019-03-26 09:55:00,29.27,29.32,29.25,29.32,63528.0,28.4271,28.4756,28.4076,28.4756,63528.0
2019-03-26 10:00:00,29.34,29.34,29.27,29.28,128196.0,28.4951,28.4951,28.4271,28.4368,128196.0
2019-03-26 10:05:00,29.28,29.28,29.22,29.23,147576.0,28.4368,28.4368,28.3785,28.3882,147576.0
2019-03-26 10:10:00,29.22,29.27,29.21,29.26,74960.0,28.3785,28.4271,28.3688,28.4174,74960.0
2019-03-26 10:15:00,29.25,29.27,29.23,29.27,86236.0,28.4076,28.4271,28.3882,28.4271,86236.0
2019-03-26 10:20:00,29.24,29.26,29.21,29.22,74248.0,28.3979,28.4174,28.3688,28.3785,74248.0
2019-03-26 10:25:00,29.22,29.29,29.22,29.26,70460.0,28.3785,28.4465,28.3785,28.4174,70460.0
2019-03-26 10:30:00,29.27,29.27,29.18,29.21,46992.0,28.4271,28.4271,28.3397,28.3688,46992.0
2019-03-26 10:35:00,29.18,29.21,29.17,29.2,69216.0,28.3397,28.3688,28.3299,28.3591,69216.0
2019-03-26 10:40:00,29.2,29.23,29.18,29.18,35196.0,28.3591,28.3882,28.3397,28.3397,35196.0
2019-03-26 10:45:00,29.19,29.29,29.19,29.29,133380.0,28.3494,28.4465,28.3494,28.4465,133380.0
2019-03-26 10:50:00,29.29,29.34,29.28,29.32,203864.0,28.4465,28.4951,28.4368,28.4756,203864.0
2019-03-26 10:55:00,29.33,29.36,29.33,29.34,161012.0,28.4853,28.5145,28.4853,28.4951,161012.0
2019-03-26 11:00:00,29.34,29.36,29.31,29.33,196012.0,28.4951,28.5145,28.4659,28.4853,196012.0
2019-03-26 11:05:00,29.31,29.32,29.27,29.28,55620.0,28.4659,28.4756,28.4271,28.4368,55620.0
2019-03-26 11:10:00,29.26,29.27,29.25,29.25,50316.0,28.4174,28.4271,28.4076,28.4076,50316.0
2019-03-26 11:15:00,29.28,29.3,29.22,29.22,67268.0,28.4368,28.4562,28.3785,28.3785,67268.0
2019-03-26 11:20:00,29.22,29.25,29.2,29.22,61800.0,28.3785,28.4076,28.3591,28.3785,61800.0
2019-03-26 11:25:00,29.24,29.24,29.22,29.24,7932.0,28.3979,28.3979,28.3785,28.3979,7932.0
2019-03-26 11:30:00,29.24,29.25,29.19,29.23,50520.0,28.3979,28.4076,28.3494,28.3882,50520.0
2019-03-26 11:35:00,29.22,29.28,29.21,29.27,51944.0,28.3785,28.4368,28.3688,28.4271,51944.0
2019-03-26 11:40:00,29.27,29.29,29.26,29.26,37876.0,28.4271,28.4465,28.4174,28.4174,37876.0
2019-03-26 11:45:00,29.26,29.26,29.16,29.19,73676.0,28.4174,28.4174,28.3202,28.3494,73676.0
2019-03-26 11:50:00,29.19,29.19,29.08,29.12,79528.0,28.3494,28.3494,28.2425,28.2814,79528.0
2019-03-26 11:55:00,29.1,29.14,29.1,29.13,37332.0,28.262,28.3008,28.262,28.2911,37332.0
2019-03-26 12:00:00,29.13,29.17,29.13,29.15,24876.0,28.2911,28.3299,28.2911,28.3105,24876.0
2019-03-26 12:05:00,29.16,29.17,29.13,29.14,19820.0,28.3202,28.3299,28.2911,28.3008,19820.0
2019-03-26 12:10:00,29.14,29.16,29.12,29.16,13008.0,28.3008,28.3202,28.2814,28.3202,13008.0
2019-03-26 12:15:00,29.16,29.17,29.15,29.17,29152.0,28.3202,28.3299,28.3105,28.3299,29152.0
2019-03-26 12:20:00,29.18,29.18,29.07,29.07,73132.0,28.3397,28.3397,28.2328,28.2328,73132.0
2019-03-26 12:25:00,29.07,29.09,29.05,29.07,82704.0,28.2328,28.2523,28.2134,28.2328,82704.0
2019-03-26 12:30:00,29.07,29.09,29.04,29.04,54384.0,28.2328,28.2523,28.2037,28.2037,54384.0
2019-03-26 12:35:00,29.04,29.06,29.02,29.02,47036.0,28.2037,28.2231,28.1843,28.1843,47036.0
2019-03-26 12:40:00,29.03,29.03,28.98,29.01,274428.0,28.194,28.194,28.1454,28.1746,274428.0
2019-03-26 12:45:00,28.99,29.0,28.96,28.96,55960.0,28.1551,28.1648,28.126,28.126,55960.0
2019-03-26 12:50:00,28.98,29.03,28.98,29.03,39236.0,28.1454,28.194,28.1454,28.194,39236.0
2019-03-26 12:55:00,29.04,29.05,28.99,29.03,84520.0,28.2037,28.2134,28.1551,28.194,84520.0
2019-03-26 13:00:00,29.03,29.07,29.03,29.04,119540.0,28.194,28.2328,28.194,28.2037,119540.0
2019-03-26 13:05:00,29.04,29.06,29.03,29.05,114072.0,28.2037,28.2231,28.194,28.2134,114072.0
2019-03-26 13:10:00,29.05,29.09,29.05,29.08,29840.0,28.2134,28.2523,28.2134,28.2425,29840.0
2019-03-26 13:15:00,29.09,29.1,29.07,29.1,23180.0,28.2523,28.262,28.2328,28.262,23180.0
2019-03-26 13:20:00,29.08,29.08,29.06,29.06,31580.0,28.2425,28.2425,28.2231,28.2231,31580.0
2019-03-26 13:25:00,29.06,29.06,29.01,29.02,34220.0,28.2231,28.2231,28.1746,28.1843,34220.0
2019-03-26 13:30:00,29.03,29.03,28.99,29.01,38908.0,28.194,28.194,28.1551,28.1746,38908.0
2019-03-26 13:35:00,28.98,28.98,28.92,28.94,80236.0,28.1454,28.1454,28.0871,28.1066,80236.0
2019-03-26 13:40:00,28.94,28.97,28.94,28.96,54488.0,28.1066,28.1357,28.1066,28.126,54488.0
2019-03-26 13:45:00,28.98,28.99,28.98,28.98,22672.0,28.1454,28.1551,28.1454,28.1454,22672.0
2019-03-26 13:50:00,29.0,29.0,28.94,28.94,27220.0,28.1648,28.1648,28.1066,28.1066,27220.0
2019-03-26 13:55:00,28.93,28.93,28.9,28.9,13956.0,28.0969,28.0969,28.0677,28.0677,13956.0
2019-03-26 14:00:00,28.9,28.92,28.88,28.89,17912.0,28.0677,28.0871,28.0483,28.058,17912.0
2019-03-26 14:05:00,28.9,28.94,28.9,28.9,64700.0,28.0677,28.1066,28.0677,28.0677,64700.0
2019-03-26 14:10:00,28.9,28.9,28.86,28.89,66412.0,28.0677,28.0677,28.0289,28.058,66412.0
2019-03-26 14:15:00,28.88,28.93,28.88,28.93,46532.0,28.0483,28.0969,28.0483,28.0969,46532.0
2019-03-26 14:20:00,28.92,28.93,28.87,28.92,56280.0,28.0871,28.0969,28.0386,28.0871,56280.0
2019-03-26 14:25:00,28.91,28.92,28.86,28.88,37092.0,28.0774,28.0871,28.0289,28.0483,37092.0
2019-03-26 14:30:00,28.86,28.87,28.82,28.86,56660.0,28.0289,28.0386,27.99,28.0289,56660.0
2019-03-26 14:35:00,28.86,28.91,28.86,28.9,249392.0,28.0289,28.0774,28.0289,28.0677,249392.0
2019-03-26 14:40:00,28.9,28.94,28.9,28.94,778160.0,28.0677,28.1066,28.0677,28.1066,778160.0
2019-03-26 14:45:00,28.94,28.96,28.93,28.95,228084.0,28.1066,28.126,28.0969,28.1163,228084.0
2019-03-26 14:50:00,28.95,28.95,28.88,28.88,54540.0,28.1163,28.1163,28.0483,28.0483,54540.0
2019-03-26 14:55:00,28.87,28.98,28.87,28.97,99648.0,28.0386,28.1454,28.0386,28.1357,99648.0
2019-03-26 15:00:00,28.97,29.02,28.96,29.0,87756.0,28.1357,28.1843,28.126,28.1648,87756.0
2019-03-26 15:05:00,28.99,29.03,28.98,29.02,67244.0,28.1551,28.194,28.1454,28.1843,67244.0
2019-03-26 15:10:00,29.01,29.03,28.98,28.99,718204.0,28.1746,28.194,28.1454,28.1551,718204.0
2019-03-26 15:15:00,28.99,29.0,28.94,28.95,92372.0,28.1551,28.1648,28.1066,28.1163,92372.0
2019-03-26 15:20:00,28.96,28.98,28.93,28.95,178600.0,28.126,28.1454,28.0969,28.1163,178600.0
2019-03-26 15:25:00,28.92,28.96,28.91,28.92,75820.0,28.0871,28.126,28.0774,28.0871,75820.0
2019-03-26 15:30:00,28.9,28.96,28.89,28.94,137672.0,28.0677,28.126,28.058,28.1066,137672.0
2019-03-26 15:35:00,28.95,28.98,28.94,28.96,87352.0,28.1163,28.1454,28.1066,28.126,87352.0
2019-03-26 15:40:00,28.96,28.98,28.94,28.94,31536.0,28.126,28.1454,28.1066,28.1066,31536.0
2019-03-26 15:45:00,28.93,29.0,28.92,28.96,65368.0,28.0969,28.1648,28.0871,28.126,65368.0
2019-03-26 15:50:00,28.97,29.03,28.97,29.02,139016.0,28.1357,28.194,28.1357,28.1843,139016.0
2019-03-26 15:55:00,29.03,29.13,29.02,29.12,185316.0,28.194,28.2911,28.1843,28.2814,185316.0
2019-03-27 09:30:00,29.15,29.27,29.14,29.22,287736.0,28.3105,28.4271,28.3008,28.3785,287736.0
2019-03-27 09:35:00,29.22,29.24,29.16,29.18,114820.0,28.3785,28.3979,28.3202,28.3397,114820.0
2019-03-27 09:40:00,29.2,29.22,29.15,29.16,170360.0,28.3591,28.3785,28.3105,28.3202,170360.0
2019-03-27 09:45:00,29.14,29.18,29.11,29.12,77076.0,28.3008,28.3397,28.2717,28.2814,77076.0
2019-03-27 09:50:00,29.13,29.21,29.13,29.14,46432.0,28.2911,28.3688,28.2911,28.3008,46432.0
2019-03-27 09:55:00,29.12,29.12,29.03,29.04,135732.0,28.2814,28.2814,28.194,28.2037,135732.0
2019-03-27 10:00:00,29.05,29.06,29.01,29.06,42860.0,28.2134,28.2231,28.1746,28.2231,42860.0
2019-03-27 10:05:00,29.04,29.09,29.03,29.05,18120.0,28.2037,28.2523,28.194,28.2134,18120.0
2019-03-27 10:10:00,29.08,29.14,29.07,29.14,41232.0,28.2425,28.3008,28.2328,28.3008,41232.0
2019-03-27 10:15:00,29.12,29.18,29.12,29.18,18408.0,28.2814,28.3397,28.2814,28.3397,18408.0
2019-03-27 10:20:00,29.19,29.23,29.16,29.22,60952.0,28.3494,28.3882,28.3202,28.3785,60952.0
2019-03-27 10:25:00,29.22,29.23,29.17,29.19,31908.0,28.3785,28.3882,28.3299,28.3494,31908.0
2019-03-27 10:30:00,29.17,29.2,29.15,29.15,9600.0,28.3299,28.3591,28.3105,28.3105,9600.0
2019-03-27 10:35:00,29.15,29.16,29.07,29.09,39552.0,28.3105,28.3202,28.2328,28.2523,39552.0
2019-03-27 10:40:00,29.07,29.09,28.96,28.98,141812.0,28.2328,28.2523,28.126,28.1454,141812.0
2019-03-27 10:45:00,28.97,28.97,28.92,28.94,46812.0,28.1357,28.1357,28.0871,28.1066,46812.0
2019-03-27 10:50:00,28.91,28.94,28.87,28.91,117612.0,28.0774,28.1066,28.0386,28.0774,117612.0
2019-03-27 10:55:00,28.91,28.95,28.9,28.94,52220.0,28.0774,28.1163,28.0677,28.1066,52220.0
2019-03-27 11:00:00,28.93,28.98,28.89,28.91,47664.0,28.0969,28.1454,28.058,28.0774,47664.0
2019-03-27 11:05:00,28.89,28.95,28.87,28.92,81432.0,28.058,28.1163,28.0386,28.0871,81432.0
2019-03-27 11:10:00,28.92,28.92,28.81,28.82,44120.0,28.0871,28.0871,27.9803,27.99,44120.0
2019-03-27 11:15:00,28.82,28.83,28.75,28.77,74808.0,27.99,27.9997,27.922,27.9415,74808.0
2019-03-27 11:20:00,28.75,28.79,28.75,28.79,50440.0,27.922,27.9609,27.922,27.9609,50440.0
2019-03-27 11:25:00,28.79,28.81,28.68,28.68,55100.0,27.9609,27.9803,27.8541,27.8541,55100.0
2019-03-27 11:30:00,28.68,28.71,28.59,28.59,130216.0,27.8541,27.8832,27.7667,27.7667,130216.0
2019-03-27 11:35:00,28.59,28.64,28.55,28.61,120084.0,27.7667,27.8152,27.7278,27.7861,120084.0
2019-03-27 11:40:00,28.61,28.62,28.5,28.5,89468.0,27.7861,27.7958,27.6792,27.6792,89468.0
2019-03-27 11:45:00,28.5,28.56,28.5,28.53,78788.0,27.6792,27.7375,27.6792,27.7084,78788.0
2019-03-27 11:50:00,28.5,28.56,28.48,28.52,85332.0,27.6792,27.7375,27.6598,27.6987,85332.0
2019-03-27 11:55:00,28.5,28.6,28.5,28.57,42504.0,27.6792,27.7764,27.6792,27.7472,42504.0
2019-03-27 12:00:00,28.56,28.65,28.52,28.65,128332.0,27.7375,27.8249,27.6987,27.8249,128332.0
2019-03-27 12:05:00,28.65,28.66,28.61,28.61,62888.0,27.8249,27.8346,27.7861,27.7861,62888.0
2019-03-27 12:10:00,28.61,28.65,28.59,28.6,50708.0,27.7861,27.8249,27.7667,27.7764,50708.0
2019-03-27 12:15:00,28.58,28.63,28.58,28.62,19240.0,27.7569,27.8055,27.7569,27.7958,19240.0
2019-03-27 12:20:00,28.63,28.68,28.63,28.67,115196.0,27.8055,27.8541,27.8055,27.8443,115196.0
2019-03-27 12:25:00,28.67,28.71,28.63,28.68,141852.0,27.8443,27.8832,27.8055,27.8541,141852.0
2019-03-27 12:30:00,28.69,28.73,28.68,28.72,35748.0,27.8638,27.9026,27.8541,27.8929,35748.0
2019-03-27 12:35:00,28.72,28.74,28.69,28.71,122392.0,27.8929,27.9123,27.8638,27.8832,122392.0
2019-03-27 12:40:00,28.71,28.73,28.68,28.73,34288.0,27.8832,27.9026,27.8541,27.9026,34288.0
2019-03-27 12:45:00,28.74,28.77,28.71,28.73,106320.0,27.9123,27.9415,27.8832,27.9026,106320.0
2019-03-27 12:50:00,28.72,28.77,28.7,28.75,57536.0,27.8929,27.9415,27.8735,27.922,57536.0
2019-03-27 12:55:00,28.75,28.76,28.69,28.69,39400.0,27.922,27.9318,27.8638,27.8638,39400.0
2019-03-27 13:00:00,28.7,28.7,28.66,28.66,39200.0,27.8735,27.8735,27.8346,27.8346,39200.0
2019-03-27 13:05:00,28.66,28.71,28.65,28.65,25328.0,27.8346,27.8832,27.8249,27.8249,25328.0
2019-03-27 13:10:00,28.64,28.83,28.64,28.82,78812.0,27.8152,27.9997,27.8152,27.99,78812.0
2019-03-27 13:15:00,28.82,28.86,28.79,28.81,174236.0,27.99,28.0289,27.9609,27.9803,174236.0
2019-03-27 13:20:00,28.81,28.85,28.81,28.84,44200.0,27.9803,28.0192,27.9803,28.0095,44200.0
2019-03-27 13:25:00,28.85,28.88,28.85,28.86,189968.0,28.0192,28.0483,28.0192,28.0289,189968.0
2019-03-27 13:30:00,28.86,28.86,28.84,28.84,11256.0,28.0289,28.0289,28.0095,28.0095,11256.0
2019-03-27 13:35:00,28.82,28.83,28.8,28.83,13896.0,27.99,27.9997,27.9706,27.9997,13896.0
2019-03-27 13:40:00,28.85,28.89,28.85,28.89,17568.0,28.0192,28.058,28.0192,28.058,17568.0
2019-03-27 13:45:00,28.9,28.91,28.87,28.88,18640.0,28.0677,28.0774,28.0386,28.0483,18640.0
2019-03-27 13:50:00,28.87,28.9,28.86,28.9,21628.0,28.0386,28.0677,28.0289,28.0677,21628.0
2019-03-27 13:55:00,28.9,28.9,28.86,28.88,19732.0,28.0677,28.0677,28.0289,28.0483,19732.0
2019-03-27 14:00:00,28.86,28.9,28.83,28.9,48172.0,28.0289,28.0677,27.9997,28.0677,48172.0
2019-03-27 14:05:00,28.9,28.9,28.86,28.9,46424.0,28.0677,28.0677,28.0289,28.0677,46424.0
2019-03-27 14:10:00,28.91,28.94,28.9,28.93,43912.0,28.0774,28.1066,28.0677,28.0969,43912.0
2019-03-27 14:15:00,28.93,28.93,28.87,28.87,38620.0,28.0969,28.0969,28.0386,28.0386,38620.0
2019-03-27 14:20:00,28.87,28.89,28.84,28.88,45896.0,28.0386,28.058,28.0095,28.0483,45896.0
2019-03-27 14:25:00,28.86,28.88,28.86,28.88,10360.0,28.0289,28.0483,28.0289,28.0483,10360.0
2019-03-27 14:30:00,28.89,28.94,28.89,28.89,46324.0,28.058,28.1066,28.058,28.058,46324.0
2019-03-27 14:35:00,28.87,28.92,28.8,28.8,51732.0,28.0386,28.0871,27.9706,27.9706,51732.0
2019-03-27 14:40:00,28.81,28.82,28.79,28.81,8716.0,27.9803,27.99,27.9609,27.9803,8716.0
2019-03-27 14:45:00,28.82,28.84,28.81,28.82,20484.0,27.99,28.0095,27.9803,27.99,20484.0
2019-03-27 14:50:00,28.86,28.9,28.86,28.86,17240.0,28.0289,28.0677,28.0289,28.0289,17240.0
2019-03-27 14:55:00,28.86,28.88,28.83,28.84,30664.0,28.0289,28.0483,27.9997,28.0095,30664.0
2019-03-27 15:00:00,28.85,28.85,28.79,28.8,32180.0,28.0192,28.0192,27.9609,27.9706,32180.0
2019-03-27 15:05:00,28.81,28.84,28.79,28.79,29076.0,27.9803,28.0095,27.9609,27.9609,29076.0
2019-03-27 15:10:00,28.8,28.84,28.8,28.82,41452.0,27.9706,28.0095,27.9706,27.99,41452.0
2019-03-27 15:15:00,28.82,28.84,28.81,28.83,19032.0,27.99,28.0095,27.9803,27.9997,19032.0
2019-03-27 15:20:00,28.85,28.88,28.83,28.86,21128.0,28.0192,28.0483,27.9997,28.0289,21128.0
2019-03-27 15:25:00,28.85,28.91,28.85,28.91,52324.0,28.0192,28.0774,28.0192,28.0774,52324.0
2019-03-27 15:30:00,28.91,28.97,28.91,28.95,118996.0,28.0774,28.1357,28.0774,28.1163,118996.0
2019-03-27 15:35:00,28.95,28.97,28.92,28.93,56768.0,28.1163,28.1357,28.0871,28.0969,56768.0
2019-03-27 15:40:00,28.95,28.97,28.93,28.93,96208.0,28.1163,28.1357,28.0969,28.0969,96208.0
2019-03-27 15:45:00,28.94,28.98,28.92,28.93,141756.0,28.1066,28.1454,28.0871,28.0969,141756.0
2019-03-27 15:50:00,28.93,28.93,28.83,28.84,139420.0,28.0969,28.0969,27.9997,28.0095,139420.0
2019-03-27 15:55:00,28.82,28.86,28.81,28.85,192616.0,27.99,28.0289,27.9803,28.0192,192616.0
2019-03-28 09:30:00,28.98,29.07,28.88,28.9,192488.0,28.1454,28.2328,28.0483,28.0677,192488.0
2019-03-28 09:35:00,28.93,28.99,28.93,28.94,141028.0,28.0969,28.1551,28.0969,28.1066,141028.0
2019-03-28 09:40:00,28.97,29.03,28.92,29.03,71412.0,28.1357,28.194,28.0871,28.194,71412.0
2019-03-28 09:45:00,29.04,29.04,28.98,29.02,74232.0,28.2037,28.2037,28.1454,28.1843,74232.0
2019-03-28 09:50:00,29.04,29.04,28.94,28.94,82212.0,28.2037,28.2037,28.1066,28.1066,82212.0
2019-03-28 09:55:00,28.99,29.04,28.99,29.03,56316.0,28.1551,28.2037,28.1551,28.194,56316.0
2019-03-28 10:00:00,29.06,29.11,29.0,29.11,152548.0,28.2231,28.2717,28.1648,28.2717,152548.0
2019-03-28 10:05:00,29.11,29.12,29.09,29.12,45816.0,28.2717,28.2814,28.2523,28.2814,45816.0
2019-03-28 10:10:00,29.13,29.14,29.08,29.09,134100.0,28.2911,28.3008,28.2425,28.2523,134100.0
2019-03-28 10:15:00,29.09,29.1,29.05,29.06,32544.0,28.2523,28.262,28.2134,28.2231,32544.0
2019-03-28 10:20:00,29.09,29.12,29.07,29.11,18004.0,28.2523,28.2814,28.2328,28.2717,18004.0
2019-03-28 10:25:00,29.1,29.1,29.07,29.08,51544.0,28.262,28.262,28.2328,28.2425,51544.0
2019-03-28 10:30:00,29.1,29.15,29.08,29.12,60292.0,28.262,28.3105,28.2425,28.2814,60292.0
2019-03-28 10:35:00,29.14,29.15,29.07,29.07,838528.0,28.3008,28.3105,28.2328,28.2328,838528.0
2019-03-28 10:40:00,29.07,29.11,29.05,29.08,145636.0,28.2328,28.2717,28.2134,28.2425,145636.0
2019-03-28 10:45:00,29.09,29.09,29.03,29.06,147896.0,28.2523,28.2523,28.194,28.2231,147896.0
2019-03-28 10:50:00,29.05,29.05,28.99,29.01,116912.0,28.2134,28.2134,28.1551,28.1746,116912.0
2019-03-28 10:55:00,29.01,29.04,28.98,28.98,69712.0,28.1746,28.2037,28.1454,28.1454,69712.0
2019-03-28 11:00:00,28.99,29.0,28.9,28.91,108972.0,28.1551,28.1648,28.0677,28.0774,108972.0
2019-03-28 11:05:00,28.89,28.91,28.86,28.89,71460.0,28.058,28.0774,28.0289,28.058,71460.0
2019-03-28 11:10:00,28.9,28.94,28.89,28.91,67204.0,28.0677,28.1066,28.058,28.0774,67204.0
2019-03-28 11:15:00,28.89,28.91,28.86,28.86,71352.0,28.058,28.0774,28.0289,28.0289,71352.0
2019-03-28 11:20:00,28.85,28.88,28.8,28.83,68332.0,28.0192,28.0483,27.9706,27.9997,68332.0
2019-03-28 11:25:00,28.81,28.81,28.75,28.75,55400.0,27.9803,27.9803,27.922,27.922,55400.0
2019-03-28 11:30:00,28.75,28.81,28.75,28.81,67472.0,27.922,27.9803,27.922,27.9803,67472.0
2019-03-28 11:35:00,28.79,28.82,28.76,28.82,31016.0,27.9609,27.99,27.9318,27.99,31016.0
2019-03-28 11:40:00,28.79,28.8,28.74,28.78,35176.0,27.9609,27.9706,27.9123,27.9512,35176.0
2019-03-28 11:45:00,28.76,28.86,28.74,28.85,75352.0,27.9318,28.0289,27.9123,28.0192,75352.0
2019-03-28 11:50:00,28.86,28.87,28.77,28.78,54700.0,28.0289,28.0386,27.9415,27.9512,54700.0
2019-03-28 11:55:00,28.8,28.82,28.78,28.81,67888.0,27.9706,27.99,27.9512,27.9803,67888.0
2019-03-28 12:00:00,28.83,28.84,28.82,28.82,12800.0,27.9997,28.0095,27.99,27.99,12800.0
2019-03-28 12:05:00,28.84,28.85,28.79,28.79,47948.0,28.0095,28.0192,27.9609,27.9609,47948.0
2019-03-28 12:10:00,28.78,28.78,28.71,28.72,58420.0,27.9512,27.9512,27.8832,27.8929,58420.0
2019-03-28 12:15:00,28.73,28.78,28.71,28.77,42348.0,27.9026,27.9512,27.8832,27.9415,42348.0
2019-03-28 12:20:00,28.79,28.82,28.78,28.81,30580.0,27.9609,27.99,27.9512,27.9803,30580.0
2019-03-28 12:25:00,28.8,28.83,28.78,28.83,5600.0,27.9706,27.9997,27.9512,27.9997,5600.0
2019-03-28 12:30:00,28.83,28.84,28.82,28.82,19872.0,27.9997,28.0095,27.99,27.99,19872.0
2019-03-28 12:35:00,28.81,28.87,28.81,28.86,20068.0,27.9803,28.0386,27.9803,28.0289,20068.0
2019-03-28 12:40:00,28.86,28.88,28.84,28.86,46204.0,28.0289,28.0483,28.0095,28.0289,46204.0
2019-03-28 12:45:00,28.86,28.87,28.84,28.84,85036.0,28.0289,28.0386,28.0095,28.0095,85036.0
2019-03-28 12:50:00,28.88,28.91,28.88,28.91,36368.0,28.0483,28.0774,28.0483,28.0774,36368.0
2019-03-28 12:55:00,28.91,28.91,28.89,28.9,51224.0,28.0774,28.0774,28.058,28.0677,51224.0
2019-03-28 13:00:00,28.91,28.95,28.9,28.94,51016.0,28.0774,28.1163,28.0677,28.1066,51016.0
2019-03-28 13:05:00,28.93,28.93,28.92,28.93,7000.0,28.0969,28.0969,28.0871,28.0969,7000.0
2019-03-28 13:10:00,28.93,28.94,28.92,28.94,3292.0,28.0969,28.1066,28.0871,28.1066,3292.0
2019-03-28 13:15:00,28.92,28.93,28.91,28.93,11632.0,28.0871,28.0969,28.0774,28.0969,11632.0
2019-03-28 13:20:00,28.94,28.96,28.93,28.94,18248.0,28.1066,28.126,28.0969,28.1066,18248.0
2019-03-28 13:25:00,28.94,28.94,28.92,28.94,2340.0,28.1066,28.1066,28.0871,28.1066,2340.0
2019-03-28 13:30:00,28.95,28.98,28.94,28.98,42216.0,28.1163,28.1454,28.1066,28.1454,42216.0
2019-03-28 13:35:00,28.95,28.95,28.93,28.93,20980.0,28.1163,28.1163,28.0969,28.0969,20980.0
2019-03-28 13:40:00,28.92,28.93,28.91,28.93,43872.0,28.0871,28.0969,28.0774,28.0969,43872.0
2019-03-28 13:45:00,28.93,28.94,28.92,28.94,11916.0,28.0969,28.1066,28.0871,28.1066,11916.0
2019-03-28 13:50:00,28.95,28.98,28.95,28.98,8216.0,28.1163,28.1454,28.1163,28.1454,8216.0
2019-03-28 13:55:00,28.98,28.98,28.97,28.98,34800.0,28.1454,28.1454,28.1357,28.1454,34800.0
2019-03-28 14:00:00,28.98,28.99,28.96,28.98,20152.0,28.1454,28.1551,28.126,28.1454,20152.0
2019-03-28 14:05:00,28.98,28.99,28.96,28.97,5424.0,28.1454,28.1551,28.126,28.1357,5424.0
2019-03-28 14:10:00,28.96,29.0,28.96,28.99,15504.0,28.126,28.1648,28.126,28.1551,15504.0
2019-03-28 14:15:00,28.99,28.99,28.96,28.96,4400.0,28.1551,28.1551,28.126,28.126,4400.0
2019-03-28 14:20:00,28.97,28.97,28.95,28.96,7200.0,28.1357,28.1357,28.1163,28.126,7200.0
2019-03-28 14:25:00,28.98,28.98,28.97,28.98,26640.0,28.1454,28.1454,28.1357,28.1454,26640.0
2019-03-28 14:30:00,28.97,28.97,28.93,28.93,10056.0,28.1357,28.1357,28.0969,28.0969,10056.0
2019-03-28 14:35:00,28.94,28.96,28.94,28.95,8000.0,28.1066,28.126,28.1066,28.1163,8000.0
2019-03-28 14:40:00,28.94,28.94,28.93,28.93,3136.0,28.1066,28.1066,28.0969,28.0969,3136.0
2019-03-28 14:45:00,28.94,28.96,28.92,28.92,6076.0,28.1066,28.126,28.0871,28.0871,6076.0
2019-03-28 14:50:00,28.92,28.93,28.9,28.93,30556.0,28.0871,28.0969,28.0677,28.0969,30556.0
2019-03-28 14:55:00,28.93,28.96,28.93,28.96,20400.0,28.0969,28.126,28.0969,28.126,20400.0
2019-03-28 15:00:00,28.96,29.03,28.95,29.01,52968.0,28.126,28.194,28.1163,28.1746,52968.0
2019-03-28 15:05:00,29.0,29.01,29.0,29.01,19500.0,28.1648,28.1746,28.1648,28.1746,19500.0
2019-03-28 15:10:00,29.02,29.04,29.02,29.04,3332.0,28.1843,28.2037,28.1843,28.2037,3332.0
2019-03-28 15:15:00,29.04,29.05,29.01,29.03,33084.0,28.2037,28.2134,28.1746,28.194,33084.0
2019-03-28 15:20:00,29.02,29.02,29.0,29.02,17808.0,28.1843,28.1843,28.1648,28.1843,17808.0
2019-03-28 15:25:00,29.03,29.06,29.01,29.01,45420.0,28.194,28.2231,28.1746,28.1746,45420.0
2019-03-28 15:30:00,29.02,29.04,29.01,29.04,34484.0,28.1843,28.2037,28.1746,28.2037,34484.0
2019-03-28 15:35:00,29.05,29.07,29.04,29.05,39324.0,28.2134,28.2328,28.2037,28.2134,39324.0
2019-03-28 15:40:00,29.05,29.08,29.05,29.08,61116.0,28.2134,28.2425,28.2134,28.2425,61116.0
2019-03-28 15:45:00,29.08,29.09,29.04,29.04,106156.0,28.2425,28.2523,28.2037,28.2037,106156.0
2019-03-28 15:50:00,29.04,29.07,29.03,29.07,133928.0,28.2037,28.2328,28.194,28.2328,133928.0
2019-03-28 15:55:00,29.07,29.09,29.05,29.06,317408.0,28.2328,28.2523,28.2134,28.2231,317408.0
2019-03-29 09:30:00,29.4,29.43,29.35,29.36,299192.0,28.5533,28.5825,28.5048,28.5145,299192.0
2019-03-29 09:35:00,29.36,29.36,29.31,29.31,120756.0,28.5145,28.5145,28.4659,28.4659,120756.0
2019-03-29 09:40:00,29.31,29.34,29.28,29.32,112520.0,28.4659,28.4951,28.4368,28.4756,112520.0
2019-03-29 09:45:00,29.33,29.33,29.25,29.27,36716.0,28.4853,28.4853,28.4076,28.4271,36716.0
2019-03-29 09:50:00,29.25,29.29,29.24,29.29,75560.0,28.4076,28.4465,28.3979,28.4465,75560.0
2019-03-29 09:55:00,29.3,29.32,29.28,29.32,40000.0,28.4562,28.4756,28.4368,28.4756,40000.0
2019-03-29 10:00:00,29.33,29.34,29.3,29.34,101128.0,28.4853,28.4951,28.4562,28.4951,101128.0
2019-03-29 10:05:00,29.34,29.35,29.29,29.35,30440.0,28.4951,28.5048,28.4465,28.5048,30440.0
2019-03-29 10:10:00,29.35,29.35,29.31,29.34,26320.0,28.5048,28.5048,28.4659,28.4951,26320.0
2019-03-29 10:15:00,29.34,29.35,29.32,29.34,63228.0,28.4951,28.5048,28.4756,28.4951,63228.0
2019-03-29 10:20:00,29.34,29.35,29.28,29.29,24804.0,28.4951,28.5048,28.4368,28.4465,24804.0
2019-03-29 10:25:00,29.29,29.34,29.29,29.33,22324.0,28.4465,28.4951,28.4465,28.4853,22324.0
2019-03-29 10:30:00,29.35,29.35,29.32,29.34,7884.0,28.5048,28.5048,28.4756,28.4951,7884.0
2019-03-29 10:35:00,29.29,29.33,29.29,29.31,9352.0,28.4465,28.4853,28.4465,28.4659,9352.0
2019-03-29 10:40:00,29.32,29.32,29.2,29.2,50484.0,28.4756,28.4756,28.3591,28.3591,50484.0
2019-03-29 10:45:00,29.19,29.25,29.18,29.21,242428.0,28.3494,28.4076,28.3397,28.3688,242428.0
2019-03-29 10:50:00,29.2,29.2,29.14,29.15,111268.0,28.3591,28.3591,28.3008,28.3105,111268.0
2019-03-29 10:55:00,29.14,29.2,29.14,29.2,46220.0,28.3008,28.3591,28.3008,28.3591,46220.0
2019-03-29 11:00:00,29.22,29.29,29.21,29.27,98748.0,28.3785,28.4465,28.3688,28.4271,98748.0
2019-03-29 11:05:00,29.27,29.31,29.25,29.28,36356.0,28.4271,28.4659,28.4076,28.4368,36356.0
2019-03-29 11:10:00,29.28,29.28,29.25,29.27,58192.0,28.4368,28.4368,28.4076,28.4271,58192.0
2019-03-29 11:15:00,29.27,29.3,29.26,29.27,68776.0,28.4271,28.4562,28.4174,28.4271,68776.0
2019-03-29 11:20:00,29.25,29.28,29.24,29.27,62128.0,28.4076,28.4368,28.3979,28.4271,62128.0
2019-03-29 11:25:00,29.27,29.3,29.26,29.3,54168.0,28.4271,28.4562,28.4174,28.4562,54168.0
2019-03-29 11:30:00,29.3,29.33,29.29,29.33,25716.0,28.4562,28.4853,28.4465,28.4853,25716.0
2019-03-29 11:35:00,29.32,29.37,29.3,29.35,98836.0,28.4756,28.5242,28.4562,28.5048,98836.0
2019-03-29 11:40:00,29.36,29.37,29.34,29.34,46148.0,28.5145,28.5242,28.4951,28.4951,46148.0
2019-03-29 11:45:00,29.34,29.34,29.32,29.33,14800.0,28.4951,28.4951,28.4756,28.4853,14800.0
2019-03-29 11:50:00,29.31,29.34,29.31,29.31,22000.0,28.4659,28.4951,28.4659,28.4659,22000.0
2019-03-29 11:55:00,29.32,29.32,29.28,29.28,1200.0,28.4756,28.4756,28.4368,28.4368,1200.0
2019-03-29 12:00:00,29.28,29.28,29.24,29.25,25208.0,28.4368,28.4368,28.3979,28.4076,25208.0
2019-03-29 12:05:00,29.26,29.26,29.21,29.23,38496.0,28.4174,28.4174,28.3688,28.3882,38496.0
2019-03-29 12:10:00,29.24,29.25,29.2,29.21,75736.0,28.3979,28.4076,28.3591,28.3688,75736.0
2019-03-29 12:15:00,29.2,29.23,29.2,29.23,18396.0,28.3591,28.3882,28.3591,28.3882,18396.0
2019-03-29 12:20:00,29.25,29.27,29.24,29.27,29864.0,28.4076,28.4271,28.3979,28.4271,29864.0
2019-03-29 12:25:00,29.28,29.3,29.26,29.29,15712.0,28.4368,28.4562,28.4174,28.4465,15712.0
2019-03-29 12:30:00,29.28,29.32,29.28,29.3,23832.0,28.4368,28.4756,28.4368,28.4562,23832.0
2019-03-29 12:35:00,29.32,29.34,29.32,29.33,16432.0,28.4756,28.4951,28.4756,28.4853,16432.0
2019-03-29 12:40:00,29.32,29.33,29.29,29.29,71064.0,28.4756,28.4853,28.4465,28.4465,71064.0
2019-03-29 12:45:00,29.31,29.31,29.28,29.3,7572.0,28.4659,28.4659,28.4368,28.4562,7572.0
2019-03-29 12:50:00,29.3,29.3,29.27,29.29,25200.0,28.4562,28.4562,28.4271,28.4465,25200.0
2019-03-29 12:55:00,29.29,29.32,29.28,29.32,47200.0,28.4465,28.4756,28.4368,28.4756,47200.0
2019-03-29 13:00:00,29.32,29.32,29.3,29.31,4600.0,28.4756,28.4756,28.4562,28.4659,4600.0
2019-03-29 13:05:00,29.29,29.3,29.29,29.3,23600.0,28.4465,28.4562,28.4465,28.4562,23600.0
2019-03-29 13:10:00,29.3,29.3,29.29,29.3,12856.0,28.4562,28.4562,28.4465,28.4562,12856.0
2019-03-29 13:15:00,29.28,29.29,29.27,29.29,11524.0,28.4368,28.4465,28.4271,28.4465,11524.0
2019-03-29 13:20:00,29.25,29.28,29.24,29.28,14044.0,28.4076,28.4368,28.3979,28.4368,14044.0
2019-03-29 13:25:00,29.29,29.29,29.29,29.29,480.0,28.4465,28.4465,28.4465,28.4465,480.0
2019-03-29 13:30:00,29.29,29.3,29.27,29.27,28728.0,28.4465,28.4562,28.4271,28.4271,28728.0
2019-03-29 13:35:00,29.27,29.28,29.27,29.28,11400.0,28.4271,28.4368,28.4271,28.4368,11400.0
2019-03-29 13:40:00,29.29,29.33,29.28,29.33,31888.0,28.4465,28.4853,28.4368,28.4853,31888.0
2019-03-29 13:45:00,29.31,29.32,29.28,29.31,12880.0,28.4659,28.4756,28.4368,28.4659,12880.0
2019-03-29 13:50:00,29.3,29.31,29.3,29.31,3260.0,28.4562,28.4659,28.4562,28.4659,3260.0
2019-03-29 13:55:00,29.3,29.3,29.29,29.3,2800.0,28.4562,28.4562,28.4465,28.4562,2800.0
2019-03-29 14:00:00,29.3,29.33,29.29,29.32,160724.0,28.4562,28.4853,28.4465,28.4756,160724.0
2019-03-29 14:05:00,29.32,29.34,29.32,29.33,4868.0,28.4756,28.4951,28.4756,28.4853,4868.0
2019-03-29 14:10:00,29.34,29.35,29.34,29.35,4660.0,28.4951,28.5048,28.4951,28.5048,4660.0
2019-03-29 14:15:00,29.35,29.35,29.32,29.32,19000.0,28.5048,28.5048,28.4756,28.4756,19000.0
2019-03-29 14:20:00,29.33,29.34,29.32,29.34,8176.0,28.4853,28.4951,28.4756,28.4951,8176.0
2019-03-29 14:25:00,29.35,29.36,29.34,29.36,6800.0,28.5048,28.5145,28.4951,28.5145,6800.0
2019-03-29 14:30:00,29.36,29.36,29.35,29.36,53512.0,28.5145,28.5145,28.5048,28.5145,53512.0
2019-03-29 14:35:00,29.35,29.35,29.34,29.34,10604.0,28.5048,28.5048,28.4951,28.4951,10604.0
2019-03-29 14:40:00,29.33,29.35,29.29,29.33,198504.0,28.4853,28.5048,28.4465,28.4853,198504.0
2019-03-29 14:45:00,29.31,29.36,29.31,29.36,53776.0,28.4659,28.5145,28.4659,28.5145,53776.0
2019-03-29 14:50:00,29.38,29.44,29.37,29.44,126200.0,28.5339,28.5922,28.5242,28.5922,126200.0
2019-03-29 14:55:00,29.45,29.45,29.41,29.43,48392.0,28.6019,28.6019,28.563,28.5825,48392.0
2019-03-29 15:00:00,29.43,29.47,29.43,29.44,140272.0,28.5825,28.6213,28.5825,28.5922,140272.0
2019-03-29 15:05:00,29.42,29.43,29.4,29.41,19068.0,28.5727,28.5825,28.5533,28.563,19068.0
2019-03-29 15:10:00,29.42,29.42,29.36,29.37,46908.0,28.5727,28.5727,28.5145,28.5242,46908.0
2019-03-29 15:15:00,29.35,29.4,29.35,29.37,46240.0,28.5048,28.5533,28.5048,28.5242,46240.0
2019-03-29 15:20:00,29.37,29.37,29.33,29.33,46372.0,28.5242,28.5242,28.4853,28.4853,46372.0
2019-03-29 15:25:00,29.32,29.36,29.32,29.35,519464.0,28.4756,28.5145,28.4756,28.5048,519464.0
2019-03-29 15:30:00,29.36,29.39,29.32,29.39,54752.0,28.5145,28.5436,28.4756,28.5436,54752.0
2019-03-29 15:35:00,29.38,29.39,29.36,29.39,105600.0,28.5339,28.5436,28.5145,28.5436,105600.0
2019-03-29 15:40:00,29.39,29.4,29.37,29.38,61800.0,28.5436,28.5533,28.5242,28.5339,61800.0
2019-03-29 15:45:00,29.41,29.43,29.36,29.37,171128.0,28.563,28.5825,28.5145,28.5242,171128.0
2019-03-29 15:50:00,29.37,29.41,29.34,29.36,233464.0,28.5242,28.563,28.4951,28.5145,233464.0
2019-03-29 15:55:00,29.38,29.48,29.38,29.44,439332.0,28.5339,28.631,28.5339,28.5922,439332.0
2019-04-01 09:30:00,29.86,29.91,29.85,29.89,603596.0,29.0001,29.0486,28.9904,29.0292,603596.0
2019-04-01 09:35:00,29.9,29.9,29.81,29.83,317764.0,29.0389,29.0389,28.9515,28.9709,317764.0
2019-04-01 09:40:00,29.84,29.88,29.81,29.83,170708.0,28.9807,29.0195,28.9515,28.9709,170708.0
2019-04-01 09:45:00,29.85,29.86,29.81,29.84,81936.0,28.9904,29.0001,28.9515,28.9807,81936.0
2019-04-01 09:50:00,29.84,29.89,29.84,29.84,70544.0,28.9807,29.0292,28.9807,28.9807,70544.0
2019-04-01 09:55:00,29.84,29.85,29.82,29.82,34712.0,28.9807,28.9904,28.9612,28.9612,34712.0
2019-04-01 10:00:00,29.84,29.96,29.84,29.94,285428.0,28.9807,29.0972,28.9807,29.0778,285428.0
2019-04-01 10:05:00,29.96,29.96,29.86,29.86,88288.0,29.0972,29.0972,29.0001,29.0001,88288.0
2019-04-01 10:10:00,29.86,29.89,29.84,29.87,103440.0,29.0001,29.0292,28.9807,29.0098,103440.0
2019-04-01 10:15:00,29.85,29.92,29.85,29.92,91024.0,28.9904,29.0583,28.9904,29.0583,91024.0
2019-04-01 10:20:00,29.92,29.93,29.89,29.89,57808.0,29.0583,29.0681,29.0292,29.0292,57808.0
2019-04-01 10:25:00,29.88,29.9,29.86,29.88,76004.0,29.0195,29.0389,29.0001,29.0195,76004.0
2019-04-01 10:30:00,29.9,29.9,29.87,29.89,94588.0,29.0389,29.0389,29.0098,29.0292,94588.0
2019-04-01 10:35:00,29.88,29.89,29.87,29.89,25752.0,29.0195,29.0292,29.0098,29.0292,25752.0
2019-04-01 10:40:00,29.91,29.92,29.89,29.91,41604.0,29.0486,29.0583,29.0292,29.0486,41604.0
2019-04-01 10:45:00,29.91,29.91,29.87,29.89,17148.0,29.0486,29.0486,29.0098,29.0292,17148.0
2019-04-01 10:50:00,29.9,29.9,29.88,29.9,69640.0,29.0389,29.0389,29.0195,29.0389,69640.0
2019-04-01 10:55:00,29.91,29.91,29.9,29.9,32868.0,29.0486,29.0486,29.0389,29.0389,32868.0
2019-04-01 11:00:00,29.91,29.94,29.9,29.92,23820.0,29.0486,29.0778,29.0389,29.0583,23820.0
2019-04-01 11:05:00,29.93,29.95,29.92,29.95,19788.0,29.0681,29.0875,29.0583,29.0875,19788.0
2019-04-01 11:10:00,29.96,29.96,29.94,29.95,25400.0,29.0972,29.0972,29.0778,29.0875,25400.0
2019-04-01 11:15:00,29.95,29.98,29.93,29.97,64160.0,29.0875,29.1166,29.0681,29.1069,64160.0
2019-04-01 11:20:00,29.97,29.97,29.95,29.96,7200.0,29.1069,29.1069,29.0875,29.0972,7200.0
2019-04-01 11:25:00,29.96,29.96,29.94,29.94,56204.0,29.0972,29.0972,29.0778,29.0778,56204.0
2019-04-01 11:30:00,29.93,29.94,29.91,29.92,28656.0,29.0681,29.0778,29.0486,29.0583,28656.0
2019-04-01 11:35:00,29.93,29.95,29.93,29.94,8000.0,29.0681,29.0875,29.0681,29.0778,8000.0
2019-04-01 11:40:00,29.91,29.93,29.88,29.88,14288.0,29.0486,29.0681,29.0195,29.0195,14288.0
2019-04-01 11:45:00,29.89,29.93,29.89,29.93,42504.0,29.0292,29.0681,29.0292,29.0681,42504.0
2019-04-01 11:50:00,29.92,29.94,29.92,29.93,2480.0,29.0583,29.0778,29.0583,29.0681,2480.0
2019-04-01 11:55:00,29.94,29.95,29.93,29.95,13652.0,29.0778,29.0875,29.0681,29.0875,13652.0
2019-04-01 12:00:00,29.93,29.94,29.91,29.94,14132.0,29.0681,29.0778,29.0486,29.0778,14132.0
2019-04-01 12:05:00,29.93,29.94,29.9,29.9,20636.0,29.0681,29.0778,29.0389,29.0389,20636.0
2019-04-01 12:10:00,29.92,29.93,29.91,29.91,13540.0,29.0583,29.0681,29.0486,29.0486,13540.0
2019-04-01 12:15:00,29.91,29.96,29.91,29.96,12800.0,29.0486,29.0972,29.0486,29.0972,12800.0
2019-04-01 12:20:00,29.96,29.98,29.96,29.96,24140.0,29.0972,29.1166,29.0972,29.0972,24140.0
2019-04-01 12:25:00,29.95,29.96,29.95,29.96,4400.0,29.0875,29.0972,29.0875,29.0972,4400.0
2019-04-01 12:30:00,29.96,29.97,29.95,29.96,6552.0,29.0972,29.1069,29.0875,29.0972,6552.0
2019-04-01 12:35:00,29.95,29.96,29.95,29.95,5600.0,29.0875,29.0972,29.0875,29.0875,5600.0
2019-04-01 12:40:00,29.97,29.97,29.96,29.96,3152.0,29.1069,29.1069,29.0972,29.0972,3152.0
2019-04-01 12:45:00,29.97,29.98,29.97,29.98,7968.0,29.1069,29.1166,29.1069,29.1166,7968.0
2019-04-01 12:50:00,29.98,29.98,29.97,29.98,14364.0,29.1166,29.1166,29.1069,29.1166,14364.0
2019-04-01 12:55:00,29.98,30.01,29.97,30.01,55624.0,29.1166,29.1458,29.1069,29.1458,55624.0
2019-04-01 13:00:00,30.01,30.02,30.0,30.02,23356.0,29.1458,29.1555,29.136,29.1555,23356.0
2019-04-01 13:05:00,30.02,30.02,30.0,30.02,49492.0,29.1555,29.1555,29.136,29.1555,49492.0
2019-04-01 13:10:00,30.02,30.02,29.99,29.99,20800.0,29.1555,29.1555,29.1263,29.1263,20800.0
2019-04-01 13:15:00,30.0,30.0,29.98,29.98,30444.0,29.136,29.136,29.1166,29.1166,30444.0
2019-04-01 13:20:00,29.98,29.99,29.96,29.98,11580.0,29.1166,29.1263,29.0972,29.1166,11580.0
2019-04-01 13:25:00,29.98,30.0,29.98,30.0,46296.0,29.1166,29.136,29.1166,29.136,46296.0
2019-04-01 13:30:00,29.98,30.01,29.98,30.0,31396.0,29.1166,29.1458,29.1166,29.136,31396.0
2019-04-01 13:35:00,30.0,30.02,30.0,30.02,14080.0,29.136,29.1555,29.136,29.1555,14080.0
2019-04-01 13:40:00,30.02,30.02,30.01,30.01,8600.0,29.1555,29.1555,29.1458,29.1458,8600.0
2019-04-01 13:45:00,30.02,30.04,30.01,30.01,22824.0,29.1555,29.1749,29.1458,29.1458,22824.0
2019-04-01 13:50:00,30.01,30.04,30.01,30.03,44800.0,29.1458,29.1749,29.1458,29.1652,44800.0
2019-04-01 13:55:00,30.03,30.04,30.03,30.04,43188.0,29.1652,29.1749,29.1652,29.1749,43188.0
2019-04-01 14:00:00,30.05,30.07,30.04,30.06,68216.0,29.1846,29.204,29.1749,29.1943,68216.0
2019-04-01 14:05:00,30.06,30.09,30.05,30.08,34540.0,29.1943,29.2235,29.1846,29.2137,34540.0
2019-04-01 14:10:00,30.08,30.1,30.07,30.07,43768.0,29.2137,29.2332,29.204,29.204,43768.0
2019-04-01 14:15:00,30.08,30.08,30.06,30.07,15508.0,29.2137,29.2137,29.1943,29.204,15508.0
2019-04-01 14:20:00,30.06,30.07,30.05,30.06,4708.0,29.1943,29.204,29.1846,29.1943,4708.0
2019-04-01 14:25:00,30.06,30.08,30.05,30.05,64752.0,29.1943,29.2137,29.1846,29.1846,64752.0
2019-04-01 14:30:00,30.05,30.06,30.05,30.06,12696.0,29.1846,29.1943,29.1846,29.1943,12696.0
2019-04-01 14:35:00,30.06,30.07,30.06,30.06,8804.0,29.1943,29.204,29.1943,29.1943,8804.0
2019-04-01 14:40:00,30.06,30.07,30.06,30.06,16400.0,29.1943,29.204,29.1943,29.1943,16400.0
2019-04-01 14:45:00,30.06,30.06,30.04,30.05,20516.0,29.1943,29.1943,29.1749,29.1846,20516.0
2019-04-01 14:50:00,30.04,30.06,30.03,30.05,248044.0,29.1749,29.1943,29.1652,29.1846,248044.0
2019-04-01 14:55:00,30.05,30.08,30.05,30.06,30540.0,29.1846,29.2137,29.1846,29.1943,30540.0
2019-04-01 15:00:00,30.05,30.05,30.03,30.03,20196.0,29.1846,29.1846,29.1652,29.1652,20196.0
2019-04-01 15:05:00,30.04,30.04,30.02,30.02,15176.0,29.1749,29.1749,29.1555,29.1555,15176.0
2019-04-01 15:10:00,30.01,30.04,30.0,30.02,48524.0,29.1458,29.1749,29.136,29.1555,48524.0
2019-04-01 15:15:00,30.03,30.06,30.02,30.06,36036.0,29.1652,29.1943,29.1555,29.1943,36036.0
2019-04-01 15:20:00,30.07,30.08,30.05,30.08,46008.0,29.204,29.2137,29.1846,29.2137,46008.0
2019-04-01 15:25:00,30.07,30.09,30.06,30.09,23256.0,29.204,29.2235,29.1943,29.2235,23256.0
2019-04-01 15:30:00,30.09,30.09,30.07,30.07,47460.0,29.2235,29.2235,29.204,29.204,47460.0
2019-04-01 15:35:00,30.07,30.09,30.07,30.08,91024.0,29.204,29.2235,29.204,29.2137,91024.0
2019-04-01 15:40:00,30.09,30.1,30.08,30.09,21544.0,29.2235,29.2332,29.2137,29.2235,21544.0
2019-04-01 15:45:00,30.08,30.1,30.08,30.08,22856.0,29.2137,29.2332,29.2137,29.2137,22856.0
2019-04-01 15:50:00,30.09,30.13,30.08,30.13,78844.0,29.2235,29.2623,29.2137,29.2623,78844.0
2019-04-01 15:55:00,30.14,30.17,30.1,30.11,321256.0,29.272,29.3011,29.2332,29.2429,321256.0
2019-04-02 09:30:00,30.15,30.15,30.06,30.06,75048.0,29.2817,29.2817,29.1943,29.1943,75048.0
2019-04-02 09:35:00,30.07,30.09,30.05,30.08,101608.0,29.204,29.2235,29.1846,29.2137,101608.0
2019-04-02 09:40:00,30.05,30.09,30.04,30.05,52612.0,29.1846,29.2235,29.1749,29.1846,52612.0
2019-04-02 09:45:00,30.06,30.09,30.05,30.08,59244.0,29.1943,29.2235,29.1846,29.2137,59244.0
2019-04-02 09:50:00,30.09,30.11,30.08,30.09,50796.0,29.2235,29.2429,29.2137,29.2235,50796.0
2019-04-02 09:55:00,30.08,30.12,30.08,30.12,44348.0,29.2137,29.2526,29.2137,29.2526,44348.0
2019-04-02 10:00:00,30.12,30.12,30.02,30.05,59492.0,29.2526,29.2526,29.1555,29.1846,59492.0
2019-04-02 10:05:00,30.04,30.09,30.04,30.09,8784.0,29.1749,29.2235,29.1749,29.2235,8784.0
2019-04-02 10:10:00,30.08,30.11,30.08,30.11,37108.0,29.2137,29.2429,29.2137,29.2429,37108.0
2019-04-02 10:15:00,30.11,30.13,30.11,30.13,37228.0,29.2429,29.2623,29.2429,29.2623,37228.0
2019-04-02 10:20:00,30.11,30.11,30.1,30.1,52148.0,29.2429,29.2429,29.2332,29.2332,52148.0
2019-04-02 10:25:00,30.1,30.12,30.09,30.12,35680.0,29.2332,29.2526,29.2235,29.2526,35680.0
2019-04-02 10:30:00,30.13,30.14,30.12,30.12,3036.0,29.2623,29.272,29.2526,29.2526,3036.0
2019-04-02 10:35:00,30.11,30.11,30.09,30.1,7672.0,29.2429,29.2429,29.2235,29.2332,7672.0
2019-04-02 10:40:00,30.07,30.09,30.07,30.08,13856.0,29.204,29.2235,29.204,29.2137,13856.0
2019-04-02 10:45:00,30.08,30.1,30.08,30.08,69972.0,29.2137,29.2332,29.2137,29.2137,69972.0
2019-04-02 10:50:00,30.09,30.12,30.09,30.11,32200.0,29.2235,29.2526,29.2235,29.2429,32200.0
2019-04-02 10:55:00,30.11,30.11,30.07,30.07,13412.0,29.2429,29.2429,29.204,29.204,13412.0
2019-04-02 11:00:00,30.06,30.08,30.0,30.0,92364.0,29.1943,29.2137,29.136,29.136,92364.0
2019-04-02 11:05:00,30.02,30.02,29.97,29.99,47400.0,29.1555,29.1555,29.1069,29.1263,47400.0
2019-04-02 11:10:00,29.98,29.98,29.95,29.97,21136.0,29.1166,29.1166,29.0875,29.1069,21136.0
2019-04-02 11:15:00,29.96,30.02,29.96,30.02,17700.0,29.0972,29.1555,29.0972,29.1555,17700.0
2019-04-02 11:20:00,30.02,30.05,30.01,30.04,33660.0,29.1555,29.1846,29.1458,29.1749,33660.0
2019-04-02 11:25:00,30.03,30.07,30.03,30.07,26336.0,29.1652,29.204,29.1652,29.204,26336.0
2019-04-02 11:30:00,30.07,30.08,30.06,30.06,40476.0,29.204,29.2137,29.1943,29.1943,40476.0
2019-04-02 11:35:00,30.03,30.05,30.03,30.04,4540.0,29.1652,29.1846,29.1652,29.1749,4540.0
2019-04-02 11:40:00,30.03,30.05,30.03,30.04,6088.0,29.1652,29.1846,29.1652,29.1749,6088.0
2019-04-02 11:45:00,30.06,30.1,30.06,30.09,71644.0,29.1943,29.2332,29.1943,29.2235,71644.0
2019-04-02 11:50:00,30.09,30.11,30.09,30.11,65556.0,29.2235,29.2429,29.2235,29.2429,65556.0
2019-04-02 11:55:00,30.11,30.11,30.09,30.09,8984.0,29.2429,29.2429,29.2235,29.2235,8984.0
2019-04-02 12:00:00,30.09,30.12,30.08,30.12,10832.0,29.2235,29.2526,29.2137,29.2526,10832.0
2019-04-02 12:05:00,30.11,30.11,30.1,30.11,15072.0,29.2429,29.2429,29.2332,29.2429,15072.0
2019-04-02 12:10:00,30.1,30.1,30.08,30.09,54688.0,29.2332,29.2332,29.2137,29.2235,54688.0
2019-04-02 12:15:00,30.09,30.09,30.07,30.07,145520.0,29.2235,29.2235,29.204,29.204,145520.0
2019-04-02 12:20:00,30.07,30.07,30.03,30.03,72744.0,29.204,29.204,29.1652,29.1652,72744.0
2019-04-02 12:25:00,30.03,30.04,30.03,30.03,7600.0,29.1652,29.1749,29.1652,29.1652,7600.0
2019-04-02 12:30:00,30.05,30.07,30.05,30.07,129484.0,29.1846,29.204,29.1846,29.204,129484.0
2019-04-02 12:35:00,30.07,30.07,30.05,30.07,7832.0,29.204,29.204,29.1846,29.204,7832.0
2019-04-02 12:40:00,30.08,30.08,30.05,30.05,4800.0,29.2137,29.2137,29.1846,29.1846,4800.0
2019-04-02 12:45:00,30.05,30.06,30.04,30.06,5060.0,29.1846,29.1943,29.1749,29.1943,5060.0
2019-04-02 12:50:00,30.06,30.07,30.05,30.05,8160.0,29.1943,29.204,29.1846,29.1846,8160.0
2019-04-02 12:55:00,30.06,30.07,30.06,30.07,2520.0,29.1943,29.204,29.1943,29.204,2520.0
2019-04-02 13:00:00,30.05,30.06,30.05,30.06,3068.0,29.1846,29.1943,29.1846,29.1943,3068.0
2019-04-02 13:05:00,30.07,30.11,30.07,30.1,14000.0,29.204,29.2429,29.204,29.2332,14000.0
2019-04-02 13:10:00,30.09,30.09,30.08,30.09,8716.0,29.2235,29.2235,29.2137,29.2235,8716.0
2019-04-02 13:15:00,30.1,30.1,30.09,30.09,15600.0,29.2332,29.2332,29.2235,29.2235,15600.0
2019-04-02 13:20:00,30.09,30.11,30.09,30.11,4376.0,29.2235,29.2429,29.2235,29.2429,4376.0
2019-04-02 13:25:00,30.1,30.1,30.08,30.08,6616.0,29.2332,29.2332,29.2137,29.2137,6616.0
2019-04-02 13:30:00,30.1,30.1,30.08,30.09,2456.0,29.2332,29.2332,29.2137,29.2235,2456.0
2019-04-02 13:35:00,30.11,30.12,30.11,30.12,31780.0,29.2429,29.2526,29.2429,29.2526,31780.0
2019-04-02 13:40:00,30.12,30.12,30.11,30.12,14640.0,29.2526,29.2526,29.2429,29.2526,14640.0
2019-04-02 13:45:00,30.1,30.1,30.09,30.09,12920.0,29.2332,29.2332,29.2235,29.2235,12920.0
2019-04-02 13:50:00,30.09,30.1,30.08,30.1,8108.0,29.2235,29.2332,29.2137,29.2332,8108.0
2019-04-02 13:55:00,30.09,30.09,30.08,30.09,5620.0,29.2235,29.2235,29.2137,29.2235,5620.0
2019-04-02 14:00:00,30.08,30.09,30.08,30.09,6624.0,29.2137,29.2235,29.2137,29.2235,6624.0
2019-04-02 14:05:00,30.09,30.09,30.08,30.08,5400.0,29.2235,29.2235,29.2137,29.2137,5400.0
2019-04-02 14:10:00,30.1,30.11,30.1,30.11,2516.0,29.2332,29.2429,29.2332,29.2429,2516.0
2019-04-02 14:15:00,30.08,30.1,30.08,30.09,10348.0,29.2137,29.2332,29.2137,29.2235,10348.0
2019-04-02 14:20:00,30.1,30.1,30.1,30.1,2400.0,29.2332,29.2332,29.2332,29.2332,2400.0
2019-04-02 14:25:00,30.11,30.12,30.11,30.12,11324.0,29.2429,29.2526,29.2429,29.2526,11324.0
2019-04-02 14:30:00,30.11,30.13,30.11,30.13,7028.0,29.2429,29.2623,29.2429,29.2623,7028.0
2019-04-02 14:35:00,30.13,30.13,30.11,30.11,5816.0,29.2623,29.2623,29.2429,29.2429,5816.0
2019-04-02 14:40:00,30.12,30.13,30.11,30.12,7200.0,29.2526,29.2623,29.2429,29.2526,7200.0
2019-04-02 14:45:00,30.13,30.14,30.11,30.11,8320.0,29.2623,29.272,29.2429,29.2429,8320.0
2019-04-02 14:50:00,30.11,30.12,30.1,30.12,2800.0,29.2429,29.2526,29.2332,29.2526,2800.0
2019-04-02 14:55:00,30.11,30.13,30.11,30.13,12976.0,29.2429,29.2623,29.2429,29.2623,12976.0
2019-04-02 15:00:00,30.15,30.15,30.14,30.14,3200.0,29.2817,29.2817,29.272,29.272,3200.0
2019-04-02 15:05:00,30.15,30.15,30.14,30.15,15296.0,29.2817,29.2817,29.272,29.2817,15296.0
2019-04-02 15:10:00,30.14,30.15,30.14,30.15,20236.0,29.272,29.2817,29.272,29.2817,20236.0
2019-04-02 15:15:00,30.15,30.16,30.15,30.16,18324.0,29.2817,29.2914,29.2817,29.2914,18324.0
2019-04-02 15:20:00,30.15,30.15,30.14,30.15,36436.0,29.2817,29.2817,29.272,29.2817,36436.0
2019-04-02 15:25:00,30.14,30.15,30.13,30.15,14124.0,29.272,29.2817,29.2623,29.2817,14124.0
2019-04-02 15:30:00,30.15,30.17,30.14,30.17,37880.0,29.2817,29.3011,29.272,29.3011,37880.0
2019-04-02 15:35:00,30.16,30.18,30.16,30.18,35164.0,29.2914,29.3109,29.2914,29.3109,35164.0
2019-04-02 15:40:00,30.18,30.18,30.17,30.17,32384.0,29.3109,29.3109,29.3011,29.3011,32384.0
2019-04-02 15:45:00,30.16,30.17,30.15,30.16,37744.0,29.2914,29.3011,29.2817,29.2914,37744.0
2019-04-02 15:50:00,30.17,30.18,30.16,30.17,34784.0,29.3011,29.3109,29.2914,29.3011,34784.0
2019-04-02 15:55:00,30.17,30.17,30.13,30.13,140188.0,29.3011,29.3011,29.2623,29.2623,140188.0
2019-04-03 09:30:00,30.41,30.41,30.3,30.33,510824.0,29.5342,29.5342,29.4274,29.4565,510824.0
2019-04-03 09:35:00,30.33,30.35,30.3,30.31,154156.0,29.4565,29.476,29.4274,29.4371,154156.0
2019-04-03 09:40:00,30.31,30.36,30.31,30.35,72952.0,29.4371,29.4857,29.4371,29.476,72952.0
2019-04-03 09:45:00,30.35,30.39,30.34,30.36,98604.0,29.476,29.5148,29.4663,29.4857,98604.0
2019-04-03 09:50:00,30.36,30.36,30.31,30.35,72428.0,29.4857,29.4857,29.4371,29.476,72428.0
2019-04-03 09:55:00,30.35,30.35,30.29,30.3,23200.0,29.476,29.476,29.4177,29.4274,23200.0
2019-04-03 10:00:00,30.29,30.29,30.24,30.24,219684.0,29.4177,29.4177,29.3691,29.3691,219684.0
2019-04-03 10:05:00,30.25,30.28,30.22,30.27,147880.0,29.3788,29.408,29.3497,29.3983,147880.0
2019-04-03 10:10:00,30.29,30.29,30.27,30.27,14800.0,29.4177,29.4177,29.3983,29.3983,14800.0
2019-04-03 10:15:00,30.28,30.33,30.28,30.33,38776.0,29.408,29.4565,29.408,29.4565,38776.0
2019-04-03 10:20:00,30.34,30.35,30.33,30.35,20864.0,29.4663,29.476,29.4565,29.476,20864.0
2019-04-03 10:25:00,30.36,30.36,30.32,30.34,17640.0,29.4857,29.4857,29.4468,29.4663,17640.0
2019-04-03 10:30:00,30.32,30.38,30.32,30.38,47224.0,29.4468,29.5051,29.4468,29.5051,47224.0
2019-04-03 10:35:00,30.36,30.39,30.35,30.39,41212.0,29.4857,29.5148,29.476,29.5148,41212.0
2019-04-03 10:40:00,30.39,30.39,30.36,30.36,37200.0,29.5148,29.5148,29.4857,29.4857,37200.0
2019-04-03 10:45:00,30.36,30.38,30.33,30.33,93600.0,29.4857,29.5051,29.4565,29.4565,93600.0
2019-04-03 10:50:00,30.34,30.41,30.34,30.39,43332.0,29.4663,29.5342,29.4663,29.5148,43332.0
2019-04-03 10:55:00,30.41,30.42,30.39,30.4,46672.0,29.5342,29.5439,29.5148,29.5245,46672.0
2019-04-03 11:00:00,30.42,30.49,30.41,30.49,73048.0,29.5439,29.6119,29.5342,29.6119,73048.0
2019-04-03 11:05:00,30.5,30.5,30.46,30.46,39012.0,29.6216,29.6216,29.5828,29.5828,39012.0
2019-04-03 11:10:00,30.47,30.47,30.43,30.44,33120.0,29.5925,29.5925,29.5537,29.5634,33120.0
2019-04-03 11:15:00,30.44,30.46,30.43,30.46,22252.0,29.5634,29.5828,29.5537,29.5828,22252.0
2019-04-03 11:20:00,30.45,30.45,30.42,30.42,34112.0,29.5731,29.5731,29.5439,29.5439,34112.0
2019-04-03 11:25:00,30.43,30.45,30.41,30.45,22816.0,29.5537,29.5731,29.5342,29.5731,22816.0
2019-04-03 11:30:00,30.45,30.47,30.44,30.46,12448.0,29.5731,29.5925,29.5634,29.5828,12448.0
2019-04-03 11:35:00,30.47,30.48,30.46,30.47,91724.0,29.5925,29.6022,29.5828,29.5925,91724.0
2019-04-03 11:40:00,30.47,30.47,30.46,30.47,21200.0,29.5925,29.5925,29.5828,29.5925,21200.0
2019-04-03 11:45:00,30.47,30.48,30.44,30.46,16880.0,29.5925,29.6022,29.5634,29.5828,16880.0
2019-04-03 11:50:00,30.47,30.5,30.46,30.49,134064.0,29.5925,29.6216,29.5828,29.6119,134064.0
2019-04-03 11:55:00,30.48,30.49,30.47,30.48,50536.0,29.6022,29.6119,29.5925,29.6022,50536.0
2019-04-03 12:00:00,30.48,30.48,30.45,30.48,22400.0,29.6022,29.6022,29.5731,29.6022,22400.0
2019-04-03 12:05:00,30.5,30.5,30.49,30.5,41356.0,29.6216,29.6216,29.6119,29.6216,41356.0
2019-04-03 12:10:00,30.5,30.5,30.47,30.47,170656.0,29.6216,29.6216,29.5925,29.5925,170656.0
2019-04-03 12:15:00,30.47,30.47,30.45,30.46,8740.0,29.5925,29.5925,29.5731,29.5828,8740.0
2019-04-03 12:20:00,30.45,30.47,30.45,30.46,12248.0,29.5731,29.5925,29.5731,29.5828,12248.0
2019-04-03 12:25:00,30.46,30.48,30.45,30.45,9688.0,29.5828,29.6022,29.5731,29.5731,9688.0
2019-04-03 12:30:00,30.45,30.46,30.44,30.46,11504.0,29.5731,29.5828,29.5634,29.5828,11504.0
2019-04-03 12:35:00,30.46,30.46,30.42,30.44,65264.0,29.5828,29.5828,29.5439,29.5634,65264.0
2019-04-03 12:40:00,30.45,30.46,30.45,30.45,7412.0,29.5731,29.5828,29.5731,29.5731,7412.0
2019-04-03 12:45:00,30.43,30.43,30.42,30.43,30040.0,29.5537,29.5537,29.5439,29.5537,30040.0
2019-04-03 12:50:00,30.43,30.43,30.41,30.41,7000.0,29.5537,29.5537,29.5342,29.5342,7000.0
2019-04-03 12:55:00,30.4,30.42,30.4,30.41,20076.0,29.5245,29.5439,29.5245,29.5342,20076.0
2019-04-03 13:00:00,30.42,30.44,30.41,30.44,6000.0,29.5439,29.5634,29.5342,29.5634,6000.0
2019-04-03 13:05:00,30.43,30.44,30.43,30.43,10800.0,29.5537,29.5634,29.5537,29.5537,10800.0
2019-04-03 13:10:00,30.43,30.43,30.41,30.41,15600.0,29.5537,29.5537,29.5342,29.5342,15600.0
2019-04-03 13:15:00,30.41,30.41,30.38,30.38,29888.0,29.5342,29.5342,29.5051,29.5051,29888.0
2019-04-03 13:20:00,30.38,30.4,30.38,30.4,23892.0,29.5051,29.5245,29.5051,29.5245,23892.0
2019-04-03 13:25:00,30.4,30.42,30.4,30.4,32976.0,29.5245,29.5439,29.5245,29.5245,32976.0
2019-04-03 13:30:00,30.39,30.39,30.39,30.39,5200.0,29.5148,29.5148,29.5148,29.5148,5200.0
2019-04-03 13:35:00,30.38,30.39,30.38,30.39,6916.0,29.5051,29.5148,29.5051,29.5148,6916.0
2019-04-03 13:40:00,30.38,30.38,30.32,30.34,28248.0,29.5051,29.5051,29.4468,29.4663,28248.0
2019-04-03 13:45:00,30.34,30.35,30.32,30.32,38688.0,29.4663,29.476,29.4468,29.4468,38688.0
2019-04-03 13:50:00,30.32,30.32,30.25,30.26,54560.0,29.4468,29.4468,29.3788,29.3886,54560.0
2019-04-03 13:55:00,30.26,30.27,30.23,30.24,50948.0,29.3886,29.3983,29.3594,29.3691,50948.0
2019-04-03 14:00:00,30.24,30.24,30.19,30.21,114836.0,29.3691,29.3691,29.3206,29.34,114836.0
2019-04-03 14:05:00,30.22,30.24,30.22,30.23,73576.0,29.3497,29.3691,29.3497,29.3594,73576.0
2019-04-03 14:10:00,30.23,30.24,30.22,30.23,45056.0,29.3594,29.3691,29.3497,29.3594,45056.0
2019-04-03 14:15:00,30.21,30.24,30.21,30.22,30448.0,29.34,29.3691,29.34,29.3497,30448.0
2019-04-03 14:20:00,30.25,30.27,30.25,30.27,97128.0,29.3788,29.3983,29.3788,29.3983,97128.0
2019-04-03 14:25:00,30.27,30.29,30.27,30.28,213420.0,29.3983,29.4177,29.3983,29.408,213420.0
2019-04-03 14:30:00,30.28,30.28,30.25,30.25,179560.0,29.408,29.408,29.3788,29.3788,179560.0
2019-04-03 14:35:00,30.25,30.25,30.19,30.2,344384.0,29.3788,29.3788,29.3206,29.3303,344384.0
2019-04-03 14:40:00,30.19,30.21,30.16,30.17,141020.0,29.3206,29.34,29.2914,29.3011,141020.0
2019-04-03 14:45:00,30.17,30.21,30.17,30.21,34568.0,29.3011,29.34,29.3011,29.34,34568.0
2019-04-03 14:50:00,30.2,30.23,30.19,30.22,17844.0,29.3303,29.3594,29.3206,29.3497,17844.0
2019-04-03 14:55:00,30.23,30.23,30.21,30.21,42512.0,29.3594,29.3594,29.34,29.34,42512.0
2019-04-03 15:00:00,30.19,30.23,30.18,30.23,56064.0,29.3206,29.3594,29.3109,29.3594,56064.0
2019-04-03 15:05:00,30.23,30.23,30.18,30.18,52444.0,29.3594,29.3594,29.3109,29.3109,52444.0
2019-04-03 15:10:00,30.16,30.16,30.11,30.13,262608.0,29.2914,29.2914,29.2429,29.2623,262608.0
2019-04-03 15:15:00,30.12,30.14,30.1,30.1,114448.0,29.2526,29.272,29.2332,29.2332,114448.0
2019-04-03 15:20:00,30.1,30.13,30.08,30.13,86784.0,29.2332,29.2623,29.2137,29.2623,86784.0
2019-04-03 15:25:00,30.11,30.2,30.11,30.19,40292.0,29.2429,29.3303,29.2429,29.3206,40292.0
2019-04-03 15:30:00,30.18,30.19,30.16,30.18,73232.0,29.3109,29.3206,29.2914,29.3109,73232.0
2019-04-03 15:35:00,30.19,30.23,30.18,30.21,38988.0,29.3206,29.3594,29.3109,29.34,38988.0
2019-04-03 15:40:00,30.21,30.23,30.2,30.23,20704.0,29.34,29.3594,29.3303,29.3594,20704.0
2019-04-03 15:45:00,30.22,30.24,30.2,30.22,31184.0,29.3497,29.3691,29.3303,29.3497,31184.0
2019-04-03 15:50:00,30.23,30.26,30.21,30.24,127376.0,29.3594,29.3886,29.34,29.3691,127376.0
2019-04-03 15:55:00,30.23,30.28,30.23,30.24,83836.0,29.3594,29.408,29.3594,29.3691,83836.0
2019-04-04 09:30:00,30.29,30.31,30.28,30.3,90516.0,29.4177,29.4371,29.408,29.4274,90516.0
2019-04-04 09:35:00,30.31,30.39,30.31,30.38,113164.0,29.4371,29.5148,29.4371,29.5051,113164.0
2019-04-04 09:40:00,30.39,30.39,30.35,30.35,77664.0,29.5148,29.5148,29.476,29.476,77664.0
2019-04-04 09:45:00,30.38,30.42,30.37,30.38,130696.0,29.5051,29.5439,29.4954,29.5051,130696.0
2019-04-04 09:50:00,30.4,30.42,30.37,30.38,102640.0,29.5245,29.5439,29.4954,29.5051,102640.0
2019-04-04 09:55:00,30.39,30.41,30.38,30.4,34340.0,29.5148,29.5342,29.5051,29.5245,34340.0
2019-04-04 10:00:00,30.4,30.43,30.4,30.4,55720.0,29.5245,29.5537,29.5245,29.5245,55720.0
2019-04-04 10:05:00,30.4,30.41,30.35,30.36,89304.0,29.5245,29.5342,29.476,29.4857,89304.0
2019-04-04 10:10:00,30.35,30.38,30.35,30.36,68372.0,29.476,29.5051,29.476,29.4857,68372.0
2019-04-04 10:15:00,30.38,30.38,30.32,30.33,41484.0,29.5051,29.5051,29.4468,29.4565,41484.0
2019-04-04 10:20:00,30.34,30.34,30.29,30.29,36772.0,29.4663,29.4663,29.4177,29.4177,36772.0
2019-04-04 10:25:00,30.3,30.32,30.27,30.28,64868.0,29.4274,29.4468,29.3983,29.408,64868.0
2019-04-04 10:30:00,30.27,30.27,30.21,30.21,88208.0,29.3983,29.3983,29.34,29.34,88208.0
2019-04-04 10:35:00,30.21,30.27,30.21,30.25,55284.0,29.34,29.3983,29.34,29.3788,55284.0
2019-04-04 10:40:00,30.27,30.3,30.25,30.3,67976.0,29.3983,29.4274,29.3788,29.4274,67976.0
2019-04-04 10:45:00,30.3,30.35,30.29,30.34,28756.0,29.4274,29.476,29.4177,29.4663,28756.0
2019-04-04 10:50:00,30.34,30.36,30.33,30.36,22624.0,29.4663,29.4857,29.4565,29.4857,22624.0
2019-04-04 10:55:00,30.36,30.37,30.35,30.35,25228.0,29.4857,29.4954,29.476,29.476,25228.0
2019-04-04 11:00:00,30.33,30.35,30.31,30.33,47932.0,29.4565,29.476,29.4371,29.4565,47932.0
2019-04-04 11:05:00,30.33,30.36,30.32,30.35,23304.0,29.4565,29.4857,29.4468,29.476,23304.0
2019-04-04 11:10:00,30.33,30.35,30.3,30.3,12104.0,29.4565,29.476,29.4274,29.4274,12104.0
2019-04-04 11:15:00,30.29,30.29,30.23,30.23,27208.0,29.4177,29.4177,29.3594,29.3594,27208.0
2019-04-04 11:20:00,30.22,30.24,30.18,30.24,49276.0,29.3497,29.3691,29.3109,29.3691,49276.0
2019-04-04 11:25:00,30.25,30.3,30.25,30.3,22828.0,29.3788,29.4274,29.3788,29.4274,22828.0
2019-04-04 11:30:00,30.29,30.3,30.25,30.25,35904.0,29.4177,29.4274,29.3788,29.3788,35904.0
2019-04-04 11:35:00,30.25,30.33,30.25,30.32,48800.0,29.3788,29.4565,29.3788,29.4468,48800.0
2019-04-04 11:40:00,30.33,30.33,30.3,30.3,17832.0,29.4565,29.4565,29.4274,29.4274,17832.0
2019-04-04 11:45:00,30.29,30.31,30.28,30.28,15292.0,29.4177,29.4371,29.408,29.408,15292.0
2019-04-04 11:50:00,30.28,30.28,30.23,30.23,74688.0,29.408,29.408,29.3594,29.3594,74688.0
2019-04-04 11:55:00,30.23,30.27,30.23,30.24,17152.0,29.3594,29.3983,29.3594,29.3691,17152.0
2019-04-04 12:00:00,30.24,30.26,30.23,30.25,37892.0,29.3691,29.3886,29.3594,29.3788,37892.0
2019-04-04 12:05:00,30.27,30.28,30.24,30.24,17788.0,29.3983,29.408,29.3691,29.3691,17788.0
2019-04-04 12:10:00,30.24,30.26,30.23,30.23,24936.0,29.3691,29.3886,29.3594,29.3594,24936.0
2019-04-04 12:15:00,30.22,30.23,30.14,30.17,57244.0,29.3497,29.3594,29.272,29.3011,57244.0
2019-04-04 12:20:00,30.18,30.22,30.18,30.19,32196.0,29.3109,29.3497,29.3109,29.3206,32196.0
2019-04-04 12:25:00,30.2,30.21,30.2,30.2,9200.0,29.3303,29.34,29.3303,29.3303,9200.0
2019-04-04 12:30:00,30.2,30.2,30.16,30.17,36420.0,29.3303,29.3303,29.2914,29.3011,36420.0
2019-04-04 12:35:00,30.18,30.21,30.18,30.19,9232.0,29.3109,29.34,29.3109,29.3206,9232.0
2019-04-04 12:40:00,30.18,30.21,30.14,30.17,17012.0,29.3109,29.34,29.272,29.3011,17012.0
2019-04-04 12:45:00,30.16,30.18,30.13,30.18,18452.0,29.2914,29.3109,29.2623,29.3109,18452.0
2019-04-04 12:50:00,30.17,30.21,30.17,30.21,23316.0,29.3011,29.34,29.3011,29.34,23316.0
2019-04-04 12:55:00,30.22,30.24,30.21,30.22,15812.0,29.3497,29.3691,29.34,29.3497,15812.0
2019-04-04 13:00:00,30.22,30.22,30.19,30.21,13040.0,29.3497,29.3497,29.3206,29.34,13040.0
2019-04-04 13:05:00,30.22,30.25,30.22,30.24,20620.0,29.3497,29.3788,29.3497,29.3691,20620.0
2019-04-04 13:10:00,30.24,30.25,30.24,30.24,15032.0,29.3691,29.3788,29.3691,29.3691,15032.0
2019-04-04 13:15:00,30.23,30.24,30.22,30.23,5344.0,29.3594,29.3691,29.3497,29.3594,5344.0
2019-04-04 13:20:00,30.26,30.26,30.25,30.25,18792.0,29.3886,29.3886,29.3788,29.3788,18792.0
2019-04-04 13:25:00,30.25,30.25,30.24,30.25,6956.0,29.3788,29.3788,29.3691,29.3788,6956.0
2019-04-04 13:30:00,30.24,30.25,30.24,30.25,6960.0,29.3691,29.3788,29.3691,29.3788,6960.0
2019-04-04 13:35:00,30.25,30.26,30.25,30.25,3600.0,29.3788,29.3886,29.3788,29.3788,3600.0
2019-04-04 13:40:00,30.24,30.25,30.24,30.25,17168.0,29.3691,29.3788,29.3691,29.3788,17168.0
2019-04-04 13:45:00,30.27,30.27,30.25,30.25,8008.0,29.3983,29.3983,29.3788,29.3788,8008.0
2019-04-04 13:50:00,30.25,30.29,30.25,30.28,8672.0,29.3788,29.4177,29.3788,29.408,8672.0
2019-04-04 13:55:00,30.27,30.27,30.25,30.26,3460.0,29.3983,29.3983,29.3788,29.3886,3460.0
2019-04-04 14:00:00,30.26,30.26,30.24,30.25,14052.0,29.3886,29.3886,29.3691,29.3788,14052.0
2019-04-04 14:05:00,30.26,30.26,30.25,30.25,2196.0,29.3886,29.3886,29.3788,29.3788,2196.0
2019-04-04 14:10:00,30.26,30.31,30.26,30.31,9136.0,29.3886,29.4371,29.3886,29.4371,9136.0
2019-04-04 14:15:00,30.3,30.32,30.29,30.3,12052.0,29.4274,29.4468,29.4177,29.4274,12052.0
2019-04-04 14:20:00,30.3,30.33,30.3,30.32,10220.0,29.4274,29.4565,29.4274,29.4468,10220.0
2019-04-04 14:25:00,30.32,30.32,30.31,30.31,1680.0,29.4468,29.4468,29.4371,29.4371,1680.0
2019-04-04 14:30:00,30.3,30.31,30.3,30.31,4532.0,29.4274,29.4371,29.4274,29.4371,4532.0
2019-04-04 14:35:00,30.3,30.32,30.3,30.32,24668.0,29.4274,29.4468,29.4274,29.4468,24668.0
2019-04-04 14:40:00,30.32,30.34,30.32,30.33,31860.0,29.4468,29.4663,29.4468,29.4565,31860.0
2019-04-04 14:45:00,30.34,30.35,30.33,30.35,9668.0,29.4663,29.476,29.4565,29.476,9668.0
2019-04-04 14:50:00,30.35,30.37,30.35,30.36,8840.0,29.476,29.4954,29.476,29.4857,8840.0
2019-04-04 14:55:00,30.36,30.36,30.35,30.35,36844.0,29.4857,29.4857,29.476,29.476,36844.0
2019-04-04 15:00:00,30.36,30.36,30.32,30.33,30852.0,29.4857,29.4857,29.4468,29.4565,30852.0
2019-04-04 15:05:00,30.33,30.34,30.3,30.3,33344.0,29.4565,29.4663,29.4274,29.4274,33344.0
2019-04-04 15:10:00,30.3,30.35,30.3,30.33,16232.0,29.4274,29.476,29.4274,29.4565,16232.0
2019-04-04 15:15:00,30.34,30.35,30.33,30.35,31116.0,29.4663,29.476,29.4565,29.476,31116.0
2019-04-04 15:20:00,30.36,30.36,30.31,30.32,6744.0,29.4857,29.4857,29.4371,29.4468,6744.0
2019-04-04 15:25:00,30.32,30.33,30.32,30.33,5100.0,29.4468,29.4565,29.4468,29.4565,5100.0
2019-04-04 15:30:00,30.33,30.36,30.32,30.35,47112.0,29.4565,29.4857,29.4468,29.476,47112.0
2019-04-04 15:35:00,30.35,30.38,30.35,30.38,60956.0,29.476,29.5051,29.476,29.5051,60956.0
2019-04-04 15:40:00,30.37,30.37,30.32,30.34,54480.0,29.4954,29.4954,29.4468,29.4663,54480.0
2019-04-04 15:45:00,30.34,30.34,30.32,30.34,70640.0,29.4663,29.4663,29.4468,29.4663,70640.0
2019-04-04 15:50:00,30.35,30.4,30.34,30.39,235424.0,29.476,29.5245,29.4663,29.5148,235424.0
2019-04-04 15:55:00,30.39,30.41,30.36,30.38,153032.0,29.5148,29.5342,29.4857,29.5051,153032.0
2019-04-05 09:30:00,30.53,30.57,30.52,30.52,186608.0,29.6508,29.6896,29.6411,29.6411,186608.0
2019-04-05 09:35:00,30.51,30.55,30.48,30.48,89292.0,29.6314,29.6702,29.6022,29.6022,89292.0
2019-04-05 09:40:00,30.49,30.52,30.46,30.52,140652.0,29.6119,29.6411,29.5828,29.6411,140652.0
2019-04-05 09:45:00,30.52,30.57,30.52,30.54,134616.0,29.6411,29.6896,29.6411,29.6605,134616.0
2019-04-05 09:50:00,30.55,30.58,30.52,30.58,63696.0,29.6702,29.6993,29.6411,29.6993,63696.0
2019-04-05 09:55:00,30.58,30.59,30.55,30.58,98772.0,29.6993,29.7091,29.6702,29.6993,98772.0
2019-04-05 10:00:00,30.58,30.61,30.58,30.6,36160.0,29.6993,29.7285,29.6993,29.7188,36160.0
2019-04-05 10:05:00,30.61,30.63,30.6,30.62,100576.0,29.7285,29.7479,29.7188,29.7382,100576.0
2019-04-05 10:10:00,30.63,30.63,30.6,30.63,61000.0,29.7479,29.7479,29.7188,29.7479,61000.0
2019-04-05 10:15:00,30.63,30.63,30.59,30.6,57832.0,29.7479,29.7479,29.7091,29.7188,57832.0
2019-04-05 10:20:00,30.6,30.62,30.6,30.62,61772.0,29.7188,29.7382,29.7188,29.7382,61772.0
2019-04-05 10:25:00,30.61,30.62,30.58,30.58,22608.0,29.7285,29.7382,29.6993,29.6993,22608.0
2019-04-05 10:30:00,30.61,30.64,30.61,30.63,104524.0,29.7285,29.7576,29.7285,29.7479,104524.0
2019-04-05 10:35:00,30.62,30.62,30.57,30.6,38192.0,29.7382,29.7382,29.6896,29.7188,38192.0
2019-04-05 10:40:00,30.61,30.62,30.57,30.58,49848.0,29.7285,29.7382,29.6896,29.6993,49848.0
2019-04-05 10:45:00,30.58,30.6,30.58,30.59,61932.0,29.6993,29.7188,29.6993,29.7091,61932.0
2019-04-05 10:50:00,30.6,30.65,30.6,30.64,58068.0,29.7188,29.7673,29.7188,29.7576,58068.0
2019-04-05 10:55:00,30.65,30.65,30.59,30.6,38776.0,29.7673,29.7673,29.7091,29.7188,38776.0
2019-04-05 11:00:00,30.61,30.62,30.59,30.6,18904.0,29.7285,29.7382,29.7091,29.7188,18904.0
2019-04-05 11:05:00,30.61,30.63,30.61,30.62,33856.0,29.7285,29.7479,29.7285,29.7382,33856.0
2019-04-05 11:10:00,30.63,30.65,30.63,30.63,17428.0,29.7479,29.7673,29.7479,29.7479,17428.0
2019-04-05 11:15:00,30.64,30.65,30.61,30.61,35732.0,29.7576,29.7673,29.7285,29.7285,35732.0
2019-04-05 11:20:00,30.61,30.63,30.6,30.62,10400.0,29.7285,29.7479,29.7188,29.7382,10400.0
2019-04-05 11:25:00,30.61,30.62,30.57,30.61,64696.0,29.7285,29.7382,29.6896,29.7285,64696.0
2019-04-05 11:30:00,30.61,30.61,30.57,30.57,49352.0,29.7285,29.7285,29.6896,29.6896,49352.0
2019-04-05 11:35:00,30.59,30.6,30.58,30.58,14108.0,29.7091,29.7188,29.6993,29.6993,14108.0
2019-04-05 11:40:00,30.62,30.62,30.61,30.61,6800.0,29.7382,29.7382,29.7285,29.7285,6800.0
2019-04-05 11:45:00,30.61,30.61,30.57,30.58,22752.0,29.7285,29.7285,29.6896,29.6993,22752.0
2019-04-05 11:50:00,30.58,30.61,30.56,30.61,20000.0,29.6993,29.7285,29.6799,29.7285,20000.0
2019-04-05 11:55:00,30.6,30.61,30.59,30.59,14000.0,29.7188,29.7285,29.7091,29.7091,14000.0
2019-04-05 12:00:00,30.59,30.61,30.59,30.61,3600.0,29.7091,29.7285,29.7091,29.7285,3600.0
2019-04-05 12:05:00,30.6,30.62,30.6,30.62,32984.0,29.7188,29.7382,29.7188,29.7382,32984.0
2019-04-05 12:10:00,30.63,30.63,30.62,30.63,2800.0,29.7479,29.7479,29.7382,29.7479,2800.0
2019-04-05 12:15:00,30.62,30.62,30.6,30.61,9608.0,29.7382,29.7382,29.7188,29.7285,9608.0
2019-04-05 12:20:00,30.6,30.6,30.6,30.6,1200.0,29.7188,29.7188,29.7188,29.7188,1200.0
2019-04-05 12:25:00,30.61,30.61,30.6,30.61,13188.0,29.7285,29.7285,29.7188,29.7285,13188.0
2019-04-05 12:30:00,30.61,30.62,30.6,30.6,41948.0,29.7285,29.7382,29.7188,29.7188,41948.0
2019-04-05 12:35:00,30.6,30.6,30.54,30.54,96324.0,29.7188,29.7188,29.6605,29.6605,96324.0
2019-04-05 12:40:00,30.54,30.55,30.53,30.55,26324.0,29.6605,29.6702,29.6508,29.6702,26324.0
2019-04-05 12:45:00,30.56,30.58,30.56,30.58,11156.0,29.6799,29.6993,29.6799,29.6993,11156.0
2019-04-05 12:50:00,30.57,30.57,30.57,30.57,1636.0,29.6896,29.6896,29.6896,29.6896,1636.0
2019-04-05 12:55:00,30.57,30.58,30.57,30.58,3336.0,29.6896,29.6993,29.6896,29.6993,3336.0
2019-04-05 13:00:00,30.59,30.61,30.59,30.6,38436.0,29.7091,29.7285,29.7091,29.7188,38436.0
2019-04-05 13:05:00,30.59,30.59,30.58,30.59,19948.0,29.7091,29.7091,29.6993,29.7091,19948.0
2019-04-05 13:10:00,30.59,30.61,30.59,30.61,7460.0,29.7091,29.7285,29.7091,29.7285,7460.0
2019-04-05 13:15:00,30.61,30.61,30.6,30.6,3376.0,29.7285,29.7285,29.7188,29.7188,3376.0
2019-04-05 13:20:00,30.6,30.6,30.6,30.6,7736.0,29.7188,29.7188,29.7188,29.7188,7736.0
2019-04-05 13:25:00,30.6,30.61,30.6,30.6,20408.0,29.7188,29.7285,29.7188,29.7188,20408.0
2019-04-05 13:30:00,30.59,30.6,30.58,30.59,19560.0,29.7091,29.7188,29.6993,29.7091,19560.0
2019-04-05 13:35:00,30.59,30.6,30.59,30.6,6484.0,29.7091,29.7188,29.7091,29.7188,6484.0
2019-04-05 13:40:00,30.6,30.61,30.6,30.61,25216.0,29.7188,29.7285,29.7188,29.7285,25216.0
2019-04-05 13:45:00,30.59,30.61,30.59,30.61,18132.0,29.7091,29.7285,29.7091,29.7285,18132.0
2019-04-05 13:50:00,30.61,30.61,30.61,30.61,18676.0,29.7285,29.7285,29.7285,29.7285,18676.0
2019-04-05 13:55:00,30.61,30.63,30.61,30.63,35212.0,29.7285,29.7479,29.7285,29.7479,35212.0
2019-04-05 14:00:00,30.63,30.63,30.62,30.63,17656.0,29.7479,29.7479,29.7382,29.7479,17656.0
2019-04-05 14:05:00,30.62,30.64,30.62,30.64,25244.0,29.7382,29.7576,29.7382,29.7576,25244.0
2019-04-05 14:10:00,30.64,30.64,30.62,30.62,21600.0,29.7576,29.7576,29.7382,29.7382,21600.0
2019-04-05 14:15:00,30.61,30.63,30.59,30.6,30356.0,29.7285,29.7479,29.7091,29.7188,30356.0
2019-04-05 14:20:00,30.6,30.6,30.56,30.58,44544.0,29.7188,29.7188,29.6799,29.6993,44544.0
2019-04-05 14:25:00,30.57,30.58,30.56,30.58,21476.0,29.6896,29.6993,29.6799,29.6993,21476.0
2019-04-05 14:30:00,30.58,30.58,30.56,30.57,154680.0,29.6993,29.6993,29.6799,29.6896,154680.0
2019-04-05 14:35:00,30.57,30.59,30.56,30.59,23272.0,29.6896,29.7091,29.6799,29.7091,23272.0
2019-04-05 14:40:00,30.59,30.59,30.58,30.58,20448.0,29.7091,29.7091,29.6993,29.6993,20448.0
2019-04-05 14:45:00,30.58,30.59,30.57,30.59,26248.0,29.6993,29.7091,29.6896,29.7091,26248.0
2019-04-05 14:50:00,30.58,30.59,30.57,30.59,8568.0,29.6993,29.7091,29.6896,29.7091,8568.0
2019-04-05 14:55:00,30.6,30.61,30.59,30.6,20000.0,29.7188,29.7285,29.7091,29.7188,20000.0
2019-04-05 15:00:00,30.6,30.61,30.6,30.61,23708.0,29.7188,29.7285,29.7188,29.7285,23708.0
2019-04-05 15:05:00,30.61,30.61,30.58,30.58,19800.0,29.7285,29.7285,29.6993,29.6993,19800.0
2019-04-05 15:10:00,30.58,30.59,30.57,30.58,17256.0,29.6993,29.7091,29.6896,29.6993,17256.0
2019-04-05 15:15:00,30.58,30.59,30.57,30.59,22244.0,29.6993,29.7091,29.6896,29.7091,22244.0
2019-04-05 15:20:00,30.6,30.63,30.6,30.63,54432.0,29.7188,29.7479,29.7188,29.7479,54432.0
2019-04-05 15:25:00,30.63,30.65,30.63,30.64,73620.0,29.7479,29.7673,29.7479,29.7576,73620.0
2019-04-05 15:30:00,30.63,30.67,30.63,30.66,117772.0,29.7479,29.7867,29.7479,29.777,117772.0
2019-04-05 15:35:00,30.67,30.67,30.65,30.66,34240.0,29.7867,29.7867,29.7673,29.777,34240.0
2019-04-05 15:40:00,30.66,30.66,30.63,30.64,29024.0,29.777,29.777,29.7479,29.7576,29024.0
2019-04-05 15:45:00,30.64,30.64,30.62,30.63,192676.0,29.7576,29.7576,29.7382,29.7479,192676.0
2019-04-05 15:50:00,30.62,30.62,30.59,30.6,74336.0,29.7382,29.7382,29.7091,29.7188,74336.0
2019-04-05 15:55:00,30.6,30.67,30.6,30.65,329528.0,29.7188,29.7867,29.7188,29.7673,329528.0
2019-04-08 09:30:00,30.56,30.56,30.49,30.49,155324.0,29.6799,29.6799,29.6119,29.6119,155324.0
2019-04-08 09:35:00,30.5,30.5,30.43,30.44,229232.0,29.6216,29.6216,29.5537,29.5634,229232.0
2019-04-08 09:40:00,30.43,30.46,30.41,30.42,86112.0,29.5537,29.5828,29.5342,29.5439,86112.0
2019-04-08 09:45:00,30.42,30.45,30.4,30.45,127820.0,29.5439,29.5731,29.5245,29.5731,127820.0
2019-04-08 09:50:00,30.45,30.45,30.41,30.42,88160.0,29.5731,29.5731,29.5342,29.5439,88160.0
2019-04-08 09:55:00,30.42,30.48,30.42,30.46,57480.0,29.5439,29.6022,29.5439,29.5828,57480.0
2019-04-08 10:00:00,30.47,30.47,30.43,30.44,172600.0,29.5925,29.5925,29.5537,29.5634,172600.0
2019-04-08 10:05:00,30.44,30.49,30.43,30.47,86040.0,29.5634,29.6119,29.5537,29.5925,86040.0
2019-04-08 10:10:00,30.47,30.5,30.47,30.49,64772.0,29.5925,29.6216,29.5925,29.6119,64772.0
2019-04-08 10:15:00,30.49,30.53,30.49,30.53,38180.0,29.6119,29.6508,29.6119,29.6508,38180.0
2019-04-08 10:20:00,30.53,30.54,30.52,30.53,103636.0,29.6508,29.6605,29.6411,29.6508,103636.0
2019-04-08 10:25:00,30.53,30.53,30.5,30.52,54824.0,29.6508,29.6508,29.6216,29.6411,54824.0
2019-04-08 10:30:00,30.53,30.58,30.53,30.56,62872.0,29.6508,29.6993,29.6508,29.6799,62872.0
2019-04-08 10:35:00,30.56,30.58,30.55,30.56,96952.0,29.6799,29.6993,29.6702,29.6799,96952.0
2019-04-08 10:40:00,30.56,30.56,30.54,30.55,46528.0,29.6799,29.6799,29.6605,29.6702,46528.0
2019-04-08 10:45:00,30.54,30.55,30.53,30.55,18708.0,29.6605,29.6702,29.6508,29.6702,18708.0
2019-04-08 10:50:00,30.56,30.58,30.56,30.58,59732.0,29.6799,29.6993,29.6799,29.6993,59732.0
2019-04-08 10:55:00,30.56,30.56,30.53,30.55,64164.0,29.6799,29.6799,29.6508,29.6702,64164.0
2019-04-08 11:00:00,30.55,30.57,30.53,30.57,20136.0,29.6702,29.6896,29.6508,29.6896,20136.0
2019-04-08 11:05:00,30.58,30.58,30.54,30.54,5848.0,29.6993,29.6993,29.6605,29.6605,5848.0
2019-04-08 11:10:00,30.54,30.54,30.52,30.52,24276.0,29.6605,29.6605,29.6411,29.6411,24276.0
2019-04-08 11:15:00,30.53,30.54,30.51,30.52,9732.0,29.6508,29.6605,29.6314,29.6411,9732.0
2019-04-08 11:20:00,30.52,30.53,30.49,30.53,72120.0,29.6411,29.6508,29.6119,29.6508,72120.0
2019-04-08 11:25:00,30.52,30.54,30.52,30.54,37268.0,29.6411,29.6605,29.6411,29.6605,37268.0
2019-04-08 11:30:00,30.54,30.6,30.54,30.59,92080.0,29.6605,29.7188,29.6605,29.7091,92080.0
2019-04-08 11:35:00,30.59,30.6,30.58,30.58,49072.0,29.7091,29.7188,29.6993,29.6993,49072.0
2019-04-08 11:40:00,30.59,30.6,30.58,30.58,34616.0,29.7091,29.7188,29.6993,29.6993,34616.0
2019-04-08 11:45:00,30.58,30.58,30.54,30.58,44648.0,29.6993,29.6993,29.6605,29.6993,44648.0
2019-04-08 11:50:00,30.57,30.58,30.55,30.56,19488.0,29.6896,29.6993,29.6702,29.6799,19488.0
2019-04-08 11:55:00,30.55,30.56,30.54,30.54,16644.0,29.6702,29.6799,29.6605,29.6605,16644.0
2019-04-08 12:00:00,30.54,30.56,30.48,30.5,110332.0,29.6605,29.6799,29.6022,29.6216,110332.0
2019-04-08 12:05:00,30.5,30.52,30.5,30.51,148660.0,29.6216,29.6411,29.6216,29.6314,148660.0
2019-04-08 12:10:00,30.5,30.52,30.5,30.52,7804.0,29.6216,29.6411,29.6216,29.6411,7804.0
2019-04-08 12:15:00,30.52,30.53,30.52,30.52,2800.0,29.6411,29.6508,29.6411,29.6411,2800.0
2019-04-08 12:20:00,30.52,30.52,30.5,30.52,14000.0,29.6411,29.6411,29.6216,29.6411,14000.0
2019-04-08 12:25:00,30.52,30.54,30.52,30.54,7044.0,29.6411,29.6605,29.6411,29.6605,7044.0
2019-04-08 12:30:00,30.53,30.54,30.51,30.51,4656.0,29.6508,29.6605,29.6314,29.6314,4656.0
2019-04-08 12:35:00,30.52,30.55,30.52,30.55,2828.0,29.6411,29.6702,29.6411,29.6702,2828.0
2019-04-08 12:40:00,30.55,30.56,30.53,30.53,4648.0,29.6702,29.6799,29.6508,29.6508,4648.0
2019-04-08 12:45:00,30.54,30.54,30.53,30.53,12288.0,29.6605,29.6605,29.6508,29.6508,12288.0
2019-04-08 12:50:00,30.53,30.55,30.53,30.54,6400.0,29.6508,29.6702,29.6508,29.6605,6400.0
2019-04-08 12:55:00,30.55,30.56,30.55,30.56,8564.0,29.6702,29.6799,29.6702,29.6799,8564.0
2019-04-08 13:00:00,30.55,30.56,30.55,30.55,17800.0,29.6702,29.6799,29.6702,29.6702,17800.0
2019-04-08 13:05:00,30.54,30.56,30.54,30.56,1956.0,29.6605,29.6799,29.6605,29.6799,1956.0
2019-04-08 13:10:00,30.56,30.57,30.55,30.56,4400.0,29.6799,29.6896,29.6702,29.6799,4400.0
2019-04-08 13:15:00,30.56,30.58,30.55,30.57,8240.0,29.6799,29.6993,29.6702,29.6896,8240.0
2019-04-08 13:20:00,30.57,30.58,30.57,30.58,9932.0,29.6896,29.6993,29.6896,29.6993,9932.0
2019-04-08 13:25:00,30.59,30.59,30.58,30.59,23792.0,29.7091,29.7091,29.6993,29.7091,23792.0
2019-04-08 13:30:00,30.59,30.6,30.58,30.6,14148.0,29.7091,29.7188,29.6993,29.7188,14148.0
2019-04-08 13:35:00,30.6,30.6,30.59,30.6,31948.0,29.7188,29.7188,29.7091,29.7188,31948.0
2019-04-08 13:40:00,30.6,30.6,30.58,30.58,13420.0,29.7188,29.7188,29.6993,29.6993,13420.0
2019-04-08 13:45:00,30.58,30.59,30.58,30.59,5964.0,29.6993,29.7091,29.6993,29.7091,5964.0
2019-04-08 13:50:00,30.58,30.63,30.58,30.62,27208.0,29.6993,29.7479,29.6993,29.7382,27208.0
2019-04-08 13:55:00,30.61,30.63,30.61,30.63,14844.0,29.7285,29.7479,29.7285,29.7479,14844.0
2019-04-08 14:00:00,30.63,30.63,30.6,30.61,22488.0,29.7479,29.7479,29.7188,29.7285,22488.0
2019-04-08 14:05:00,30.61,30.66,30.61,30.65,65420.0,29.7285,29.777,29.7285,29.7673,65420.0
2019-04-08 14:10:00,30.65,30.65,30.64,30.64,11984.0,29.7673,29.7673,29.7576,29.7576,11984.0
2019-04-08 14:15:00,30.64,30.64,30.63,30.63,3200.0,29.7576,29.7576,29.7479,29.7479,3200.0
2019-04-08 14:20:00,30.62,30.62,30.61,30.61,21200.0,29.7382,29.7382,29.7285,29.7285,21200.0
2019-04-08 14:25:00,30.61,30.62,30.6,30.62,42644.0,29.7285,29.7382,29.7188,29.7382,42644.0
2019-04-08 14:30:00,30.62,30.63,30.61,30.63,5380.0,29.7382,29.7479,29.7285,29.7479,5380.0
2019-04-08 14:35:00,30.63,30.65,30.63,30.64,32816.0,29.7479,29.7673,29.7479,29.7576,32816.0
2019-04-08 14:40:00,30.64,30.64,30.62,30.64,88840.0,29.7576,29.7576,29.7382,29.7576,88840.0
2019-04-08 14:45:00,30.63,30.63,30.6,30.6,6564.0,29.7479,29.7479,29.7188,29.7188,6564.0
2019-04-08 14:50:00,30.61,30.63,30.61,30.63,21692.0,29.7285,29.7479,29.7285,29.7479,21692.0
2019-04-08 14:55:00,30.63,30.64,30.63,30.64,10364.0,29.7479,29.7576,29.7479,29.7576,10364.0
2019-04-08 15:00:00,30.64,30.65,30.63,30.64,12220.0,29.7576,29.7673,29.7479,29.7576,12220.0
2019-04-08 15:05:00,30.64,30.66,30.63,30.64,13532.0,29.7576,29.777,29.7479,29.7576,13532.0
2019-04-08 15:10:00,30.64,30.64,30.64,30.64,10584.0,29.7576,29.7576,29.7576,29.7576,10584.0
2019-04-08 15:15:00,30.64,30.65,30.64,30.65,11780.0,29.7576,29.7673,29.7576,29.7673,11780.0
2019-04-08 15:20:00,30.66,30.66,30.64,30.65,38232.0,29.777,29.777,29.7576,29.7673,38232.0
2019-04-08 15:25:00,30.63,30.65,30.63,30.65,11596.0,29.7479,29.7673,29.7479,29.7673,11596.0
2019-04-08 15:30:00,30.64,30.67,30.62,30.66,168712.0,29.7576,29.7867,29.7382,29.777,168712.0
2019-04-08 15:35:00,30.66,30.67,30.65,30.66,16208.0,29.777,29.7867,29.7673,29.777,16208.0
2019-04-08 15:40:00,30.67,30.68,30.67,30.68,17612.0,29.7867,29.7965,29.7867,29.7965,17612.0
2019-04-08 15:45:00,30.68,30.7,30.68,30.68,26076.0,29.7965,29.8159,29.7965,29.7965,26076.0
2019-04-08 15:50:00,30.68,30.72,30.68,30.71,269328.0,29.7965,29.8353,29.7965,29.8256,269328.0
2019-04-08 15:55:00,30.73,30.73,30.69,30.71,526220.0,29.845,29.845,29.8062,29.8256,526220.0
2019-04-09 09:30:00,30.47,30.48,30.38,30.38,195732.0,29.5925,29.6022,29.5051,29.5051,195732.0
2019-04-09 09:35:00,30.38,30.39,30.32,30.39,267552.0,29.5051,29.5148,29.4468,29.5148,267552.0
2019-04-09 09:40:00,30.36,30.41,30.35,30.4,179264.0,29.4857,29.5342,29.476,29.5245,179264.0
2019-04-09 09:45:00,30.4,30.41,30.34,30.34,98836.0,29.5245,29.5342,29.4663,29.4663,98836.0
2019-04-09 09:50:00,30.34,30.4,30.34,30.4,94788.0,29.4663,29.5245,29.4663,29.5245,94788.0
2019-04-09 09:55:00,30.4,30.43,30.39,30.42,42344.0,29.5245,29.5537,29.5148,29.5439,42344.0
2019-04-09 10:00:00,30.42,30.42,30.36,30.37,42228.0,29.5439,29.5439,29.4857,29.4954,42228.0
2019-04-09 10:05:00,30.39,30.45,30.39,30.43,102784.0,29.5148,29.5731,29.5148,29.5537,102784.0
2019-04-09 10:10:00,30.42,30.43,30.4,30.41,44376.0,29.5439,29.5537,29.5245,29.5342,44376.0
2019-04-09 10:15:00,30.4,30.42,30.38,30.39,51152.0,29.5245,29.5439,29.5051,29.5148,51152.0
2019-04-09 10:20:00,30.41,30.44,30.41,30.44,16796.0,29.5342,29.5634,29.5342,29.5634,16796.0
2019-04-09 10:25:00,30.44,30.46,30.44,30.45,167116.0,29.5634,29.5828,29.5634,29.5731,167116.0
2019-04-09 10:30:00,30.46,30.46,30.42,30.45,96752.0,29.5828,29.5828,29.5439,29.5731,96752.0
2019-04-09 10:35:00,30.46,30.49,30.44,30.44,39116.0,29.5828,29.6119,29.5634,29.5634,39116.0
2019-04-09 10:40:00,30.45,30.45,30.39,30.39,71588.0,29.5731,29.5731,29.5148,29.5148,71588.0
2019-04-09 10:45:00,30.38,30.4,30.36,30.36,45256.0,29.5051,29.5245,29.4857,29.4857,45256.0
2019-04-09 10:50:00,30.36,30.4,30.35,30.4,40112.0,29.4857,29.5245,29.476,29.5245,40112.0
2019-04-09 10:55:00,30.4,30.43,30.4,30.43,36600.0,29.5245,29.5537,29.5245,29.5537,36600.0
2019-04-09 11:00:00,30.44,30.48,30.43,30.48,46844.0,29.5634,29.6022,29.5537,29.6022,46844.0
2019-04-09 11:05:00,30.48,30.48,30.46,30.46,58900.0,29.6022,29.6022,29.5828,29.5828,58900.0
2019-04-09 11:10:00,30.45,30.47,30.45,30.47,126280.0,29.5731,29.5925,29.5731,29.5925,126280.0
2019-04-09 11:15:00,30.47,30.49,30.45,30.46,41996.0,29.5925,29.6119,29.5731,29.5828,41996.0
2019-04-09 11:20:00,30.46,30.47,30.42,30.42,22404.0,29.5828,29.5925,29.5439,29.5439,22404.0
2019-04-09 11:25:00,30.41,30.45,30.41,30.44,74792.0,29.5342,29.5731,29.5342,29.5634,74792.0
2019-04-09 11:30:00,30.43,30.48,30.41,30.41,43796.0,29.5537,29.6022,29.5342,29.5342,43796.0
2019-04-09 11:35:00,30.41,30.44,30.4,30.44,13212.0,29.5342,29.5634,29.5245,29.5634,13212.0
2019-04-09 11:40:00,30.42,30.44,30.42,30.43,22808.0,29.5439,29.5634,29.5439,29.5537,22808.0
2019-04-09 11:45:00,30.45,30.47,30.42,30.47,14736.0,29.5731,29.5925,29.5439,29.5925,14736.0
2019-04-09 11:50:00,30.47,30.47,30.43,30.44,12976.0,29.5925,29.5925,29.5537,29.5634,12976.0
2019-04-09 11:55:00,30.45,30.47,30.44,30.45,2920.0,29.5731,29.5925,29.5634,29.5731,2920.0
2019-04-09 12:00:00,30.45,30.47,30.44,30.47,12592.0,29.5731,29.5925,29.5634,29.5925,12592.0
2019-04-09 12:05:00,30.46,30.49,30.46,30.49,34196.0,29.5828,29.6119,29.5828,29.6119,34196.0
2019-04-09 12:10:00,30.48,30.54,30.48,30.52,39280.0,29.6022,29.6605,29.6022,29.6411,39280.0
2019-04-09 12:15:00,30.53,30.54,30.53,30.53,4600.0,29.6508,29.6605,29.6508,29.6508,4600.0
2019-04-09 12:20:00,30.55,30.55,30.53,30.53,159556.0,29.6702,29.6702,29.6508,29.6508,159556.0
2019-04-09 12:25:00,30.53,30.53,30.52,30.52,6972.0,29.6508,29.6508,29.6411,29.6411,6972.0
2019-04-09 12:30:00,30.51,30.52,30.51,30.52,17560.0,29.6314,29.6411,29.6314,29.6411,17560.0
2019-04-09 12:35:00,30.52,30.52,30.51,30.51,7552.0,29.6411,29.6411,29.6314,29.6314,7552.0
2019-04-09 12:40:00,30.51,30.53,30.51,30.52,10948.0,29.6314,29.6508,29.6314,29.6411,10948.0
2019-04-09 12:45:00,30.51,30.51,30.5,30.5,13332.0,29.6314,29.6314,29.6216,29.6216,13332.0
2019-04-09 12:50:00,30.5,30.5,30.49,30.49,9600.0,29.6216,29.6216,29.6119,29.6119,9600.0
2019-04-09 12:55:00,30.5,30.5,30.46,30.47,15840.0,29.6216,29.6216,29.5828,29.5925,15840.0
2019-04-09 13:00:00,30.46,30.46,30.44,30.45,30696.0,29.5828,29.5828,29.5634,29.5731,30696.0
2019-04-09 13:05:00,30.45,30.45,30.43,30.45,109324.0,29.5731,29.5731,29.5537,29.5731,109324.0
2019-04-09 13:10:00,30.45,30.46,30.43,30.43,16704.0,29.5731,29.5828,29.5537,29.5537,16704.0
2019-04-09 13:15:00,30.43,30.45,30.42,30.43,7200.0,29.5537,29.5731,29.5439,29.5537,7200.0
2019-04-09 13:20:00,30.43,30.43,30.41,30.42,3124.0,29.5537,29.5537,29.5342,29.5439,3124.0
2019-04-09 13:25:00,30.42,30.43,30.41,30.42,12704.0,29.5439,29.5537,29.5342,29.5439,12704.0
2019-04-09 13:30:00,30.41,30.41,30.4,30.4,2792.0,29.5342,29.5342,29.5245,29.5245,2792.0
2019-04-09 13:35:00,30.41,30.43,30.41,30.43,8600.0,29.5342,29.5537,29.5342,29.5537,8600.0
2019-04-09 13:40:00,30.43,30.43,30.42,30.42,16564.0,29.5537,29.5537,29.5439,29.5439,16564.0
2019-04-09 13:45:00,30.41,30.41,30.41,30.41,3892.0,29.5342,29.5342,29.5342,29.5342,3892.0
2019-04-09 13:50:00,30.41,30.41,30.38,30.38,10432.0,29.5342,29.5342,29.5051,29.5051,10432.0
2019-04-09 13:55:00,30.37,30.39,30.37,30.39,31920.0,29.4954,29.5148,29.4954,29.5148,31920.0
2019-04-09 14:00:00,30.4,30.4,30.37,30.37,47484.0,29.5245,29.5245,29.4954,29.4954,47484.0
2019-04-09 14:05:00,30.36,30.37,30.34,30.35,613412.0,29.4857,29.4954,29.4663,29.476,613412.0
2019-04-09 14:10:00,30.36,30.39,30.35,30.38,213984.0,29.4857,29.5148,29.476,29.5051,213984.0
2019-04-09 14:15:00,30.39,30.4,30.37,30.37,173140.0,29.5148,29.5245,29.4954,29.4954,173140.0
2019-04-09 14:20:00,30.38,30.39,30.36,30.36,16856.0,29.5051,29.5148,29.4857,29.4857,16856.0
2019-04-09 14:25:00,30.37,30.37,30.35,30.36,26440.0,29.4954,29.4954,29.476,29.4857,26440.0
2019-04-09 14:30:00,30.36,30.38,30.35,30.36,28660.0,29.4857,29.5051,29.476,29.4857,28660.0
2019-04-09 14:35:00,30.36,30.39,30.36,30.39,18580.0,29.4857,29.5148,29.4857,29.5148,18580.0
2019-04-09 14:40:00,30.37,30.37,30.31,30.33,220640.0,29.4954,29.4954,29.4371,29.4565,220640.0
2019-04-09 14:45:00,30.33,30.34,30.31,30.34,109252.0,29.4565,29.4663,29.4371,29.4663,109252.0
2019-04-09 14:50:00,30.34,30.36,30.33,30.34,26312.0,29.4663,29.4857,29.4565,29.4663,26312.0
2019-04-09 14:55:00,30.34,30.34,30.31,30.32,38036.0,29.4663,29.4663,29.4371,29.4468,38036.0
2019-04-09 15:00:00,30.33,30.36,30.33,30.35,36484.0,29.4565,29.4857,29.4565,29.476,36484.0
2019-04-09 15:05:00,30.34,30.34,30.33,30.34,13096.0,29.4663,29.4663,29.4565,29.4663,13096.0
2019-04-09 15:10:00,30.34,30.35,30.33,30.34,25204.0,29.4663,29.476,29.4565,29.4663,25204.0
2019-04-09 15:15:00,30.33,30.36,30.33,30.35,16612.0,29.4565,29.4857,29.4565,29.476,16612.0
2019-04-09 15:20:00,30.35,30.35,30.31,30.32,34632.0,29.476,29.476,29.4371,29.4468,34632.0
2019-04-09 15:25:00,30.32,30.32,30.29,30.31,69748.0,29.4468,29.4468,29.4177,29.4371,69748.0
2019-04-09 15:30:00,30.31,30.37,30.31,30.36,86472.0,29.4371,29.4954,29.4371,29.4857,86472.0
2019-04-09 15:35:00,30.36,30.38,30.36,30.38,16468.0,29.4857,29.5051,29.4857,29.5051,16468.0
2019-04-09 15:40:00,30.39,30.39,30.36,30.36,67908.0,29.5148,29.5148,29.4857,29.4857,67908.0
2019-04-09 15:45:00,30.36,30.39,30.36,30.39,33208.0,29.4857,29.5148,29.4857,29.5148,33208.0
2019-04-09 15:50:00,30.39,30.39,30.33,30.33,202856.0,29.5148,29.5148,29.4565,29.4565,202856.0
2019-04-09 15:55:00,30.32,30.39,30.25,30.39,1103308.0,29.4468,29.5148,29.3788,29.5148,1103308.0
2019-04-10 09:30:00,30.48,30.5,30.44,30.49,240688.0,29.6022,29.6216,29.5634,29.6119,240688.0
2019-04-10 09:35:00,30.48,30.52,30.47,30.47,176008.0,29.6022,29.6411,29.5925,29.5925,176008.0
2019-04-10 09:40:00,30.46,30.5,30.46,30.5,71912.0,29.5828,29.6216,29.5828,29.6216,71912.0
2019-04-10 09:45:00,30.5,30.52,30.48,30.48,21548.0,29.6216,29.6411,29.6022,29.6022,21548.0
2019-04-10 09:50:00,30.48,30.48,30.4,30.47,70724.0,29.6022,29.6022,29.5245,29.5925,70724.0
2019-04-10 09:55:00,30.47,30.5,30.47,30.48,23300.0,29.5925,29.6216,29.5925,29.6022,23300.0
2019-04-10 10:00:00,30.48,30.49,30.44,30.44,141260.0,29.6022,29.6119,29.5634,29.5634,141260.0
2019-04-10 10:05:00,30.44,30.46,30.39,30.41,63864.0,29.5634,29.5828,29.5148,29.5342,63864.0
2019-04-10 10:10:00,30.43,30.43,30.4,30.42,58864.0,29.5537,29.5537,29.5245,29.5439,58864.0
2019-04-10 10:15:00,30.42,30.43,30.41,30.42,21064.0,29.5439,29.5537,29.5342,29.5439,21064.0
2019-04-10 10:20:00,30.44,30.45,30.4,30.42,33840.0,29.5634,29.5731,29.5245,29.5439,33840.0
2019-04-10 10:25:00,30.42,30.42,30.4,30.41,46176.0,29.5439,29.5439,29.5245,29.5342,46176.0
2019-04-10 10:30:00,30.4,30.44,30.4,30.43,16888.0,29.5245,29.5634,29.5245,29.5537,16888.0
2019-04-10 10:35:00,30.44,30.46,30.43,30.43,14900.0,29.5634,29.5828,29.5537,29.5537,14900.0
2019-04-10 10:40:00,30.43,30.45,30.42,30.43,10484.0,29.5537,29.5731,29.5439,29.5537,10484.0
2019-04-10 10:45:00,30.43,30.49,30.43,30.49,21716.0,29.5537,29.6119,29.5537,29.6119,21716.0
2019-04-10 10:50:00,30.5,30.5,30.46,30.47,24016.0,29.6216,29.6216,29.5828,29.5925,24016.0
2019-04-10 10:55:00,30.49,30.49,30.45,30.45,6372.0,29.6119,29.6119,29.5731,29.5731,6372.0
2019-04-10 11:00:00,30.46,30.5,30.46,30.5,8908.0,29.5828,29.6216,29.5828,29.6216,8908.0
2019-04-10 11:05:00,30.49,30.5,30.49,30.49,8128.0,29.6119,29.6216,29.6119,29.6119,8128.0
2019-04-10 11:10:00,30.48,30.5,30.48,30.49,20260.0,29.6022,29.6216,29.6022,29.6119,20260.0
2019-04-10 11:15:00,30.49,30.49,30.46,30.48,121136.0,29.6119,29.6119,29.5828,29.6022,121136.0
2019-04-10 11:20:00,30.47,30.47,30.47,30.47,3600.0,29.5925,29.5925,29.5925,29.5925,3600.0
2019-04-10 11:25:00,30.49,30.5,30.46,30.47,20572.0,29.6119,29.6216,29.5828,29.5925,20572.0
2019-04-10 11:30:00,30.48,30.51,30.48,30.51,12896.0,29.6022,29.6314,29.6022,29.6314,12896.0
2019-04-10 11:35:00,30.52,30.52,30.5,30.5,73908.0,29.6411,29.6411,29.6216,29.6216,73908.0
2019-04-10 11:40:00,30.51,30.51,30.5,30.51,2600.0,29.6314,29.6314,29.6216,29.6314,2600.0
2019-04-10 11:45:00,30.5,30.53,30.5,30.5,19428.0,29.6216,29.6508,29.6216,29.6216,19428.0
2019-04-10 11:50:00,30.5,30.51,30.49,30.5,18780.0,29.6216,29.6314,29.6119,29.6216,18780.0
2019-04-10 11:55:00,30.5,30.5,30.48,30.49,13604.0,29.6216,29.6216,29.6022,29.6119,13604.0
2019-04-10 12:00:00,30.5,30.52,30.5,30.5,20568.0,29.6216,29.6411,29.6216,29.6216,20568.0
2019-04-10 12:05:00,30.5,30.51,30.5,30.5,8936.0,29.6216,29.6314,29.6216,29.6216,8936.0
2019-04-10 12:10:00,30.5,30.5,30.48,30.48,5764.0,29.6216,29.6216,29.6022,29.6022,5764.0
2019-04-10 12:15:00,30.49,30.49,30.49,30.49,1508.0,29.6119,29.6119,29.6119,29.6119,1508.0
2019-04-10 12:20:00,30.49,30.5,30.49,30.5,5600.0,29.6119,29.6216,29.6119,29.6216,5600.0
2019-04-10 12:25:00,30.5,30.5,30.5,30.5,18560.0,29.6216,29.6216,29.6216,29.6216,18560.0
2019-04-10 12:30:00,30.5,30.52,30.5,30.52,7444.0,29.6216,29.6411,29.6216,29.6411,7444.0
2019-04-10 12:35:00,30.52,30.52,30.5,30.5,6128.0,29.6411,29.6411,29.6216,29.6216,6128.0
2019-04-10 12:40:00,30.49,30.49,30.49,30.49,3648.0,29.6119,29.6119,29.6119,29.6119,3648.0
2019-04-10 12:45:00,30.48,30.48,30.46,30.47,21316.0,29.6022,29.6022,29.5828,29.5925,21316.0
2019-04-10 12:50:00,30.48,30.48,30.48,30.48,7492.0,29.6022,29.6022,29.6022,29.6022,7492.0
2019-04-10 12:55:00,30.47,30.47,30.47,30.47,1200.0,29.5925,29.5925,29.5925,29.5925,1200.0
2019-04-10 13:00:00,30.47,30.47,30.46,30.46,2000.0,29.5925,29.5925,29.5828,29.5828,2000.0
2019-04-10 13:05:00,30.48,30.48,30.48,30.48,576.0,29.6022,29.6022,29.6022,29.6022,576.0
2019-04-10 13:10:00,30.47,30.47,30.47,30.47,2800.0,29.5925,29.5925,29.5925,29.5925,2800.0
2019-04-10 13:15:00,30.48,30.5,30.48,30.5,2400.0,29.6022,29.6216,29.6022,29.6216,2400.0
2019-04-10 13:20:00,30.5,30.5,30.49,30.49,4408.0,29.6216,29.6216,29.6119,29.6119,4408.0
2019-04-10 13:25:00,30.49,30.5,30.49,30.49,9868.0,29.6119,29.6216,29.6119,29.6119,9868.0
2019-04-10 13:30:00,30.5,30.5,30.49,30.49,3552.0,29.6216,29.6216,29.6119,29.6119,3552.0
2019-04-10 13:35:00,30.49,30.5,30.49,30.49,14592.0,29.6119,29.6216,29.6119,29.6119,14592.0
2019-04-10 13:40:00,30.49,30.5,30.48,30.49,6780.0,29.6119,29.6216,29.6022,29.6119,6780.0
2019-04-10 13:45:00,30.5,30.5,30.5,30.5,400.0,29.6216,29.6216,29.6216,29.6216,400.0
2019-04-10 13:50:00,30.51,30.51,30.5,30.5,2736.0,29.6314,29.6314,29.6216,29.6216,2736.0
2019-04-10 13:55:00,30.51,30.54,30.51,30.52,39092.0,29.6314,29.6605,29.6314,29.6411,39092.0
2019-04-10 14:00:00,30.55,30.55,30.51,30.52,16416.0,29.6702,29.6702,29.6314,29.6411,16416.0
2019-04-10 14:05:00,30.5,30.51,30.48,30.48,17604.0,29.6216,29.6314,29.6022,29.6022,17604.0
2019-04-10 14:10:00,30.47,30.48,30.43,30.47,26644.0,29.5925,29.6022,29.5537,29.5925,26644.0
2019-04-10 14:15:00,30.49,30.5,30.48,30.5,11380.0,29.6119,29.6216,29.6022,29.6216,11380.0
2019-04-10 14:20:00,30.5,30.52,30.43,30.43,23840.0,29.6216,29.6411,29.5537,29.5537,23840.0
2019-04-10 14:25:00,30.46,30.46,30.44,30.46,14300.0,29.5828,29.5828,29.5634,29.5828,14300.0
2019-04-10 14:30:00,30.46,30.46,30.43,30.45,13608.0,29.5828,29.5828,29.5537,29.5731,13608.0
2019-04-10 14:35:00,30.46,30.47,30.46,30.46,2888.0,29.5828,29.5925,29.5828,29.5828,2888.0
2019-04-10 14:40:00,30.48,30.5,30.48,30.5,27944.0,29.6022,29.6216,29.6022,29.6216,27944.0
2019-04-10 14:45:00,30.5,30.5,30.49,30.5,6964.0,29.6216,29.6216,29.6119,29.6216,6964.0
2019-04-10 14:50:00,30.5,30.53,30.5,30.52,24080.0,29.6216,29.6508,29.6216,29.6411,24080.0
2019-04-10 14:55:00,30.51,30.54,30.51,30.52,106812.0,29.6314,29.6605,29.6314,29.6411,106812.0
2019-04-10 15:00:00,30.53,30.58,30.53,30.58,88272.0,29.6508,29.6993,29.6508,29.6993,88272.0
2019-04-10 15:05:00,30.57,30.61,30.57,30.6,6800.0,29.6896,29.7285,29.6896,29.7188,6800.0
2019-04-10 15:10:00,30.61,30.61,30.59,30.59,33180.0,29.7285,29.7285,29.7091,29.7091,33180.0
2019-04-10 15:15:00,30.59,30.59,30.57,30.57,20408.0,29.7091,29.7091,29.6896,29.6896,20408.0
2019-04-10 15:20:00,30.58,30.58,30.57,30.57,26864.0,29.6993,29.6993,29.6896,29.6896,26864.0
2019-04-10 15:25:00,30.57,30.57,30.56,30.56,5132.0,29.6896,29.6896,29.6799,29.6799,5132.0
2019-04-10 15:30:00,30.57,30.58,30.55,30.58,18060.0,29.6896,29.6993,29.6702,29.6993,18060.0
2019-04-10 15:35:00,30.58,30.59,30.57,30.57,17868.0,29.6993,29.7091,29.6896,29.6896,17868.0
2019-04-10 15:40:00,30.57,30.57,30.56,30.57,8284.0,29.6896,29.6896,29.6799,29.6896,8284.0
2019-04-10 15:45:00,30.57,30.57,30.55,30.56,33664.0,29.6896,29.6896,29.6702,29.6799,33664.0
2019-04-10 15:50:00,30.56,30.56,30.53,30.53,104644.0,29.6799,29.6799,29.6508,29.6508,104644.0
2019-04-10 15:55:00,30.53,30.6,30.51,30.59,149556.0,29.6508,29.7188,29.6314,29.7091,149556.0
2019-04-11 09:30:00,30.7,30.7,30.61,30.61,168388.0,29.8159,29.8159,29.7285,29.7285,168388.0
2019-04-11 09:35:00,30.64,30.64,30.56,30.58,91388.0,29.7576,29.7576,29.6799,29.6993,91388.0
2019-04-11 09:40:00,30.57,30.65,30.57,30.63,83420.0,29.6896,29.7673,29.6896,29.7479,83420.0
2019-04-11 09:45:00,30.63,30.65,30.61,30.65,56592.0,29.7479,29.7673,29.7285,29.7673,56592.0
2019-04-11 09:50:00,30.65,30.68,30.6,30.61,36036.0,29.7673,29.7965,29.7188,29.7285,36036.0
2019-04-11 09:55:00,30.6,30.64,30.59,30.61,36780.0,29.7188,29.7576,29.7091,29.7285,36780.0
2019-04-11 10:00:00,30.63,30.64,30.61,30.63,22792.0,29.7479,29.7576,29.7285,29.7479,22792.0
2019-04-11 10:05:00,30.64,30.64,30.59,30.61,29024.0,29.7576,29.7576,29.7091,29.7285,29024.0
2019-04-11 10:10:00,30.61,30.63,30.58,30.61,29064.0,29.7285,29.7479,29.6993,29.7285,29064.0
2019-04-11 10:15:00,30.63,30.66,30.61,30.65,28112.0,29.7479,29.777,29.7285,29.7673,28112.0
2019-04-11 10:20:00,30.64,30.66,30.63,30.66,35732.0,29.7576,29.777,29.7479,29.777,35732.0
2019-04-11 10:25:00,30.66,30.66,30.63,30.63,237368.0,29.777,29.777,29.7479,29.7479,237368.0
2019-04-11 10:30:00,30.63,30.65,30.6,30.61,47468.0,29.7479,29.7673,29.7188,29.7285,47468.0
2019-04-11 10:35:00,30.63,30.64,30.62,30.63,23956.0,29.7479,29.7576,29.7382,29.7479,23956.0
2019-04-11 10:40:00,30.63,30.68,30.63,30.67,83644.0,29.7479,29.7965,29.7479,29.7867,83644.0
2019-04-11 10:45:00,30.67,30.68,30.65,30.65,21124.0,29.7867,29.7965,29.7673,29.7673,21124.0
2019-04-11 10:50:00,30.66,30.66,30.64,30.65,8380.0,29.777,29.777,29.7576,29.7673,8380.0
2019-04-11 10:55:00,30.62,30.62,30.62,30.62,800.0,29.7382,29.7382,29.7382,29.7382,800.0
2019-04-11 11:00:00,30.65,30.65,30.59,30.63,19488.0,29.7673,29.7673,29.7091,29.7479,19488.0
2019-04-11 11:05:00,30.63,30.65,30.63,30.65,1780.0,29.7479,29.7673,29.7479,29.7673,1780.0
2019-04-11 11:10:00,30.66,30.66,30.65,30.65,3888.0,29.777,29.777,29.7673,29.7673,3888.0
2019-04-11 11:15:00,30.66,30.66,30.64,30.65,27772.0,29.777,29.777,29.7576,29.7673,27772.0
2019-04-11 11:20:00,30.64,30.65,30.63,30.63,18280.0,29.7576,29.7673,29.7479,29.7479,18280.0
2019-04-11 11:25:00,30.62,30.63,30.62,30.62,35120.0,29.7382,29.7479,29.7382,29.7382,35120.0
2019-04-11 11:30:00,30.61,30.61,30.59,30.6,26656.0,29.7285,29.7285,29.7091,29.7188,26656.0
2019-04-11 11:35:00,30.61,30.61,30.56,30.56,37556.0,29.7285,29.7285,29.6799,29.6799,37556.0
2019-04-11 11:40:00,30.54,30.54,30.44,30.48,230508.0,29.6605,29.6605,29.5634,29.6022,230508.0
2019-04-11 11:45:00,30.48,30.5,30.48,30.49,43692.0,29.6022,29.6216,29.6022,29.6119,43692.0
2019-04-11 11:50:00,30.49,30.5,30.49,30.5,28204.0,29.6119,29.6216,29.6119,29.6216,28204.0
2019-04-11 11:55:00,30.49,30.52,30.49,30.52,32396.0,29.6119,29.6411,29.6119,29.6411,32396.0
2019-04-11 12:00:00,30.51,30.53,30.51,30.53,18648.0,29.6314,29.6508,29.6314,29.6508,18648.0
2019-04-11 12:05:00,30.53,30.54,30.52,30.53,19564.0,29.6508,29.6605,29.6411,29.6508,19564.0
2019-04-11 12:10:00,30.54,30.54,30.5,30.51,15408.0,29.6605,29.6605,29.6216,29.6314,15408.0
2019-04-11 12:15:00,30.5,30.5,30.48,30.5,21256.0,29.6216,29.6216,29.6022,29.6216,21256.0
2019-04-11 12:20:00,30.5,30.51,30.48,30.51,7400.0,29.6216,29.6314,29.6022,29.6314,7400.0
2019-04-11 12:25:00,30.5,30.5,30.48,30.49,5728.0,29.6216,29.6216,29.6022,29.6119,5728.0
2019-04-11 12:30:00,30.49,30.5,30.48,30.5,10188.0,29.6119,29.6216,29.6022,29.6216,10188.0
2019-04-11 12:35:00,30.5,30.52,30.5,30.51,4928.0,29.6216,29.6411,29.6216,29.6314,4928.0
2019-04-11 12:40:00,30.52,30.52,30.49,30.5,15004.0,29.6411,29.6411,29.6119,29.6216,15004.0
2019-04-11 12:45:00,30.51,30.51,30.5,30.5,15288.0,29.6314,29.6314,29.6216,29.6216,15288.0
2019-04-11 12:50:00,30.5,30.54,30.5,30.54,33484.0,29.6216,29.6605,29.6216,29.6605,33484.0
2019-04-11 12:55:00,30.54,30.54,30.53,30.54,25368.0,29.6605,29.6605,29.6508,29.6605,25368.0
2019-04-11 13:00:00,30.54,30.56,30.53,30.55,10088.0,29.6605,29.6799,29.6508,29.6702,10088.0
2019-04-11 13:05:00,30.55,30.56,30.55,30.56,4536.0,29.6702,29.6799,29.6702,29.6799,4536.0
2019-04-11 13:10:00,30.56,30.56,30.55,30.55,3600.0,29.6799,29.6799,29.6702,29.6702,3600.0
2019-04-11 13:15:00,30.55,30.56,30.54,30.54,10644.0,29.6702,29.6799,29.6605,29.6605,10644.0
2019-04-11 13:20:00,30.55,30.55,30.53,30.54,8000.0,29.6702,29.6702,29.6508,29.6605,8000.0
2019-04-11 13:25:00,30.54,30.54,30.53,30.54,13000.0,29.6605,29.6605,29.6508,29.6605,13000.0
2019-04-11 13:30:00,30.53,30.53,30.5,30.52,24720.0,29.6508,29.6508,29.6216,29.6411,24720.0
2019-04-11 13:35:00,30.52,30.52,30.49,30.49,4940.0,29.6411,29.6411,29.6119,29.6119,4940.0
2019-04-11 13:40:00,30.47,30.48,30.46,30.48,25200.0,29.5925,29.6022,29.5828,29.6022,25200.0
2019-04-11 13:45:00,30.48,30.51,30.48,30.51,6692.0,29.6022,29.6314,29.6022,29.6314,6692.0
2019-04-11 13:50:00,30.51,30.52,30.5,30.5,2400.0,29.6314,29.6411,29.6216,29.6216,2400.0
2019-04-11 13:55:00,30.5,30.5,30.49,30.49,7252.0,29.6216,29.6216,29.6119,29.6119,7252.0
2019-04-11 14:00:00,30.49,30.5,30.48,30.5,31556.0,29.6119,29.6216,29.6022,29.6216,31556.0
2019-04-11 14:05:00,30.5,30.5,30.47,30.47,6152.0,29.6216,29.6216,29.5925,29.5925,6152.0
2019-04-11 14:10:00,30.47,30.5,30.46,30.49,9688.0,29.5925,29.6216,29.5828,29.6119,9688.0
2019-04-11 14:15:00,30.48,30.49,30.47,30.47,11884.0,29.6022,29.6119,29.5925,29.5925,11884.0
2019-04-11 14:20:00,30.48,30.48,30.46,30.47,28168.0,29.6022,29.6022,29.5828,29.5925,28168.0
2019-04-11 14:25:00,30.46,30.47,30.44,30.44,29176.0,29.5828,29.5925,29.5634,29.5634,29176.0
2019-04-11 14:30:00,30.47,30.48,30.47,30.47,10400.0,29.5925,29.6022,29.5925,29.5925,10400.0
2019-04-11 14:35:00,30.47,30.47,30.46,30.46,8800.0,29.5925,29.5925,29.5828,29.5828,8800.0
2019-04-11 14:40:00,30.46,30.5,30.46,30.5,8876.0,29.5828,29.6216,29.5828,29.6216,8876.0
2019-04-11 14:45:00,30.49,30.49,30.48,30.48,173600.0,29.6119,29.6119,29.6022,29.6022,173600.0
2019-04-11 14:50:00,30.46,30.48,30.45,30.47,40844.0,29.5828,29.6022,29.5731,29.5925,40844.0
2019-04-11 14:55:00,30.45,30.48,30.44,30.48,22364.0,29.5731,29.6022,29.5634,29.6022,22364.0
2019-04-11 15:00:00,30.47,30.51,30.47,30.5,31408.0,29.5925,29.6314,29.5925,29.6216,31408.0
2019-04-11 15:05:00,30.51,30.53,30.51,30.52,15184.0,29.6314,29.6508,29.6314,29.6411,15184.0
2019-04-11 15:10:00,30.51,30.53,30.5,30.5,49352.0,29.6314,29.6508,29.6216,29.6216,49352.0
2019-04-11 15:15:00,30.5,30.52,30.5,30.52,43512.0,29.6216,29.6411,29.6216,29.6411,43512.0
2019-04-11 15:20:00,30.52,30.52,30.5,30.5,14064.0,29.6411,29.6411,29.6216,29.6216,14064.0
2019-04-11 15:25:00,30.5,30.5,30.49,30.49,5800.0,29.6216,29.6216,29.6119,29.6119,5800.0
2019-04-11 15:30:00,30.5,30.54,30.49,30.53,83000.0,29.6216,29.6605,29.6119,29.6508,83000.0
2019-04-11 15:35:00,30.54,30.55,30.53,30.54,14276.0,29.6605,29.6702,29.6508,29.6605,14276.0
2019-04-11 15:40:00,30.53,30.54,30.53,30.54,17432.0,29.6508,29.6605,29.6508,29.6605,17432.0
2019-04-11 15:45:00,30.54,30.56,30.51,30.51,77216.0,29.6605,29.6799,29.6314,29.6314,77216.0
2019-04-11 15:50:00,30.51,30.59,30.51,30.59,213128.0,29.6314,29.7091,29.6314,29.7091,213128.0
2019-04-11 15:55:00,30.59,30.6,30.57,30.57,159624.0,29.7091,29.7188,29.6896,29.6896,159624.0
2019-04-12 09:30:00,30.95,30.95,30.92,30.92,286540.0,30.0587,30.0587,30.0295,30.0295,286540.0
2019-04-12 09:35:00,30.93,31.0,30.92,31.0,170568.0,30.0393,30.1072,30.0295,30.1072,170568.0
2019-04-12 09:40:00,30.99,31.05,30.98,31.02,186504.0,30.0975,30.1558,30.0878,30.1267,186504.0
2019-04-12 09:45:00,31.03,31.04,30.98,30.99,97180.0,30.1364,30.1461,30.0878,30.0975,97180.0
2019-04-12 09:50:00,30.98,31.03,30.98,31.01,139644.0,30.0878,30.1364,30.0878,30.117,139644.0
2019-04-12 09:55:00,31.01,31.01,30.99,31.0,72464.0,30.117,30.117,30.0975,30.1072,72464.0
2019-04-12 10:00:00,31.01,31.02,30.96,30.97,230984.0,30.117,30.1267,30.0684,30.0781,230984.0
2019-04-12 10:05:00,30.96,30.98,30.93,30.95,93324.0,30.0684,30.0878,30.0393,30.0587,93324.0
2019-04-12 10:10:00,30.95,30.99,30.93,30.93,70244.0,30.0587,30.0975,30.0393,30.0393,70244.0
2019-04-12 10:15:00,30.96,30.96,30.93,30.94,101392.0,30.0684,30.0684,30.0393,30.049,101392.0
2019-04-12 10:20:00,30.94,30.97,30.94,30.97,44240.0,30.049,30.0781,30.049,30.0781,44240.0
2019-04-12 10:25:00,30.98,30.99,30.97,30.97,142968.0,30.0878,30.0975,30.0781,30.0781,142968.0
2019-04-12 10:30:00,30.98,30.98,30.93,30.93,40080.0,30.0878,30.0878,30.0393,30.0393,40080.0
2019-04-12 10:35:00,30.93,30.93,30.88,30.88,45940.0,30.0393,30.0393,29.9907,29.9907,45940.0
2019-04-12 10:40:00,30.87,30.87,30.81,30.81,91924.0,29.981,29.981,29.9227,29.9227,91924.0
2019-04-12 10:45:00,30.82,30.85,30.82,30.85,32724.0,29.9324,29.9616,29.9324,29.9616,32724.0
2019-04-12 10:50:00,30.85,30.88,30.83,30.87,36436.0,29.9616,29.9907,29.9421,29.981,36436.0
2019-04-12 10:55:00,30.88,30.88,30.84,30.86,16748.0,29.9907,29.9907,29.9519,29.9713,16748.0
2019-04-12 11:00:00,30.84,30.86,30.82,30.85,32632.0,29.9519,29.9713,29.9324,29.9616,32632.0
2019-04-12 11:05:00,30.84,30.85,30.81,30.83,32824.0,29.9519,29.9616,29.9227,29.9421,32824.0
2019-04-12 11:10:00,30.81,30.83,30.81,30.83,16208.0,29.9227,29.9421,29.9227,29.9421,16208.0
2019-04-12 11:15:00,30.81,30.82,30.78,30.81,49652.0,29.9227,29.9324,29.8936,29.9227,49652.0
2019-04-12 11:20:00,30.81,30.85,30.81,30.84,26068.0,29.9227,29.9616,29.9227,29.9519,26068.0
2019-04-12 11:25:00,30.84,30.85,30.83,30.85,11384.0,29.9519,29.9616,29.9421,29.9616,11384.0
2019-04-12 11:30:00,30.83,30.85,30.83,30.85,17572.0,29.9421,29.9616,29.9421,29.9616,17572.0
2019-04-12 11:35:00,30.85,30.86,30.82,30.82,23024.0,29.9616,29.9713,29.9324,29.9324,23024.0
2019-04-12 11:40:00,30.83,30.83,30.81,30.83,22272.0,29.9421,29.9421,29.9227,29.9421,22272.0
2019-04-12 11:45:00,30.83,30.83,30.8,30.81,27392.0,29.9421,29.9421,29.913,29.9227,27392.0
2019-04-12 11:50:00,30.81,30.84,30.81,30.84,14300.0,29.9227,29.9519,29.9227,29.9519,14300.0
2019-04-12 11:55:00,30.84,30.86,30.84,30.85,33704.0,29.9519,29.9713,29.9519,29.9616,33704.0
2019-04-12 12:00:00,30.85,30.85,30.84,30.84,7544.0,29.9616,29.9616,29.9519,29.9519,7544.0
2019-04-12 12:05:00,30.84,30.88,30.84,30.88,37800.0,29.9519,29.9907,29.9519,29.9907,37800.0
2019-04-12 12:10:00,30.88,30.88,30.87,30.88,12440.0,29.9907,29.9907,29.981,29.9907,12440.0
2019-04-12 12:15:00,30.9,30.92,30.9,30.91,28036.0,30.0101,30.0295,30.0101,30.0198,28036.0
2019-04-12 12:20:00,30.91,30.91,30.9,30.91,5984.0,30.0198,30.0198,30.0101,30.0198,5984.0
2019-04-12 12:25:00,30.91,30.91,30.9,30.9,10668.0,30.0198,30.0198,30.0101,30.0101,10668.0
2019-04-12 12:30:00,30.9,30.9,30.9,30.9,17600.0,30.0101,30.0101,30.0101,30.0101,17600.0
2019-04-12 12:35:00,30.89,30.9,30.89,30.9,2988.0,30.0004,30.0101,30.0004,30.0101,2988.0
2019-04-12 12:40:00,30.91,30.92,30.91,30.92,9488.0,30.0198,30.0295,30.0198,30.0295,9488.0
2019-04-12 12:45:00,30.91,30.91,30.9,30.9,1600.0,30.0198,30.0198,30.0101,30.0101,1600.0
2019-04-12 12:50:00,30.91,30.93,30.9,30.93,15668.0,30.0198,30.0393,30.0101,30.0393,15668.0
2019-04-12 12:55:00,30.93,30.93,30.92,30.93,12648.0,30.0393,30.0393,30.0295,30.0393,12648.0
2019-04-12 13:00:00,30.93,30.95,30.93,30.95,43700.0,30.0393,30.0587,30.0393,30.0587,43700.0
2019-04-12 13:05:00,30.95,30.95,30.94,30.94,15888.0,30.0587,30.0587,30.049,30.049,15888.0
2019-04-12 13:10:00,30.94,30.95,30.93,30.93,21820.0,30.049,30.0587,30.0393,30.0393,21820.0
2019-04-12 13:15:00,30.93,30.96,30.93,30.96,32428.0,30.0393,30.0684,30.0393,30.0684,32428.0
2019-04-12 13:20:00,30.96,30.96,30.94,30.95,5772.0,30.0684,30.0684,30.049,30.0587,5772.0
2019-04-12 13:25:00,30.94,30.94,30.94,30.94,700.0,30.049,30.049,30.049,30.049,700.0
2019-04-12 13:30:00,30.94,30.94,30.92,30.92,8300.0,30.049,30.049,30.0295,30.0295,8300.0
2019-04-12 13:35:00,30.92,30.93,30.92,30.93,9304.0,30.0295,30.0393,30.0295,30.0393,9304.0
2019-04-12 13:40:00,30.93,30.93,30.92,30.93,9100.0,30.0393,30.0393,30.0295,30.0393,9100.0
2019-04-12 13:45:00,30.92,30.92,30.91,30.91,13204.0,30.0295,30.0295,30.0198,30.0198,13204.0
2019-04-12 13:50:00,30.92,30.92,30.91,30.92,20788.0,30.0295,30.0295,30.0198,30.0295,20788.0
2019-04-12 13:55:00,30.92,30.92,30.91,30.91,6660.0,30.0295,30.0295,30.0198,30.0198,6660.0
2019-04-12 14:00:00,30.9,30.94,30.9,30.94,17460.0,30.0101,30.049,30.0101,30.049,17460.0
2019-04-12 14:05:00,30.95,30.96,30.94,30.95,21144.0,30.0587,30.0684,30.049,30.0587,21144.0
2019-04-12 14:10:00,30.95,30.96,30.94,30.96,8120.0,30.0587,30.0684,30.049,30.0684,8120.0
2019-04-12 14:15:00,30.96,30.96,30.95,30.95,9304.0,30.0684,30.0684,30.0587,30.0587,9304.0
2019-04-12 14:20:00,30.95,30.95,30.94,30.95,14448.0,30.0587,30.0587,30.049,30.0587,14448.0
2019-04-12 14:25:00,30.94,30.94,30.93,30.93,11572.0,30.049,30.049,30.0393,30.0393,11572.0
2019-04-12 14:30:00,30.93,30.95,30.93,30.93,21812.0,30.0393,30.0587,30.0393,30.0393,21812.0
2019-04-12 14:35:00,30.93,30.93,30.92,30.93,41864.0,30.0393,30.0393,30.0295,30.0393,41864.0
2019-04-12 14:40:00,30.93,30.94,30.92,30.92,8904.0,30.0393,30.049,30.0295,30.0295,8904.0
2019-04-12 14:45:00,30.92,30.92,30.9,30.9,18544.0,30.0295,30.0295,30.0101,30.0101,18544.0
2019-04-12 14:50:00,30.9,30.91,30.89,30.9,11944.0,30.0101,30.0198,30.0004,30.0101,11944.0
2019-04-12 14:55:00,30.9,30.91,30.89,30.9,12000.0,30.0101,30.0198,30.0004,30.0101,12000.0
2019-04-12 15:00:00,30.9,30.9,30.89,30.9,28800.0,30.0101,30.0101,30.0004,30.0101,28800.0
2019-04-12 15:05:00,30.9,30.91,30.89,30.91,23884.0,30.0101,30.0198,30.0004,30.0198,23884.0
2019-04-12 15:10:00,30.91,30.93,30.91,30.93,17580.0,30.0198,30.0393,30.0198,30.0393,17580.0
2019-04-12 15:15:00,30.92,30.93,30.92,30.92,28352.0,30.0295,30.0393,30.0295,30.0295,28352.0
2019-04-12 15:20:00,30.92,30.92,30.9,30.91,23392.0,30.0295,30.0295,30.0101,30.0198,23392.0
2019-04-12 15:25:00,30.92,30.93,30.91,30.93,16968.0,30.0295,30.0393,30.0198,30.0393,16968.0
2019-04-12 15:30:00,30.93,30.95,30.92,30.95,53600.0,30.0393,30.0587,30.0295,30.0587,53600.0
2019-04-12 15:35:00,30.95,30.97,30.93,30.97,53376.0,30.0587,30.0781,30.0393,30.0781,53376.0
2019-04-12 15:40:00,30.97,30.97,30.95,30.95,32320.0,30.0781,30.0781,30.0587,30.0587,32320.0
2019-04-12 15:45:00,30.95,30.95,30.93,30.95,52272.0,30.0587,30.0587,30.0393,30.0587,52272.0
2019-04-12 15:50:00,30.95,30.95,30.91,30.92,66380.0,30.0587,30.0587,30.0198,30.0295,66380.0
2019-04-12 15:55:00,30.92,30.98,30.92,30.98,229292.0,30.0295,30.0878,30.0295,30.0878,229292.0
2019-04-15 09:30:00,31.0,31.01,30.97,31.0,214768.0,30.1072,30.117,30.0781,30.1072,214768.0
2019-04-15 09:35:00,30.99,30.99,30.93,30.94,74748.0,30.0975,30.0975,30.0393,30.049,74748.0
2019-04-15 09:40:00,30.95,30.95,30.93,30.93,59360.0,30.0587,30.0587,30.0393,30.0393,59360.0
2019-04-15 09:45:00,30.93,30.93,30.89,30.89,30152.0,30.0393,30.0393,30.0004,30.0004,30152.0
2019-04-15 09:50:00,30.89,30.89,30.87,30.87,37268.0,30.0004,30.0004,29.981,29.981,37268.0
2019-04-15 09:55:00,30.89,30.91,30.89,30.89,67248.0,30.0004,30.0198,30.0004,30.0004,67248.0
2019-04-15 10:00:00,30.9,30.91,30.9,30.91,186748.0,30.0101,30.0198,30.0101,30.0198,186748.0
2019-04-15 10:05:00,30.9,30.93,30.9,30.91,151476.0,30.0101,30.0393,30.0101,30.0198,151476.0
2019-04-15 10:10:00,30.88,30.9,30.87,30.87,23548.0,29.9907,30.0101,29.981,29.981,23548.0
2019-04-15 10:15:00,30.9,30.9,30.88,30.89,11308.0,30.0101,30.0101,29.9907,30.0004,11308.0
2019-04-15 10:20:00,30.88,30.9,30.88,30.89,23504.0,29.9907,30.0101,29.9907,30.0004,23504.0
2019-04-15 10:25:00,30.89,30.89,30.84,30.84,81272.0,30.0004,30.0004,29.9519,29.9519,81272.0
2019-04-15 10:30:00,30.83,30.84,30.81,30.84,58920.0,29.9421,29.9519,29.9227,29.9519,58920.0
2019-04-15 10:35:00,30.82,30.84,30.8,30.8,33396.0,29.9324,29.9519,29.913,29.913,33396.0
2019-04-15 10:40:00,30.81,30.81,30.74,30.75,58708.0,29.9227,29.9227,29.8547,29.8644,58708.0
2019-04-15 10:45:00,30.74,30.79,30.74,30.79,52216.0,29.8547,29.9033,29.8547,29.9033,52216.0
2019-04-15 10:50:00,30.79,30.81,30.79,30.81,8560.0,29.9033,29.9227,29.9033,29.9227,8560.0
2019-04-15 10:55:00,30.81,30.81,30.8,30.81,127264.0,29.9227,29.9227,29.913,29.9227,127264.0
2019-04-15 11:00:00,30.82,30.82,30.8,30.81,11780.0,29.9324,29.9324,29.913,29.9227,11780.0
2019-04-15 11:05:00,30.8,30.82,30.79,30.82,37048.0,29.913,29.9324,29.9033,29.9324,37048.0
2019-04-15 11:10:00,30.84,30.86,30.83,30.85,37884.0,29.9519,29.9713,29.9421,29.9616,37884.0
2019-04-15 11:15:00,30.86,30.87,30.85,30.85,26112.0,29.9713,29.981,29.9616,29.9616,26112.0
2019-04-15 11:20:00,30.85,30.86,30.84,30.85,35056.0,29.9616,29.9713,29.9519,29.9616,35056.0
2019-04-15 11:25:00,30.86,30.86,30.84,30.86,31740.0,29.9713,29.9713,29.9519,29.9713,31740.0
2019-04-15 11:30:00,30.85,30.85,30.84,30.85,9240.0,29.9616,29.9616,29.9519,29.9616,9240.0
2019-04-15 11:35:00,30.84,30.85,30.81,30.82,28600.0,29.9519,29.9616,29.9227,29.9324,28600.0
2019-04-15 11:40:00,30.82,30.83,30.8,30.8,9440.0,29.9324,29.9421,29.913,29.913,9440.0
2019-04-15 11:45:00,30.8,30.82,30.8,30.81,18120.0,29.913,29.9324,29.913,29.9227,18120.0
2019-04-15 11:50:00,30.81,30.83,30.81,30.82,10224.0,29.9227,29.9421,29.9227,29.9324,10224.0
2019-04-15 11:55:00,30.82,30.83,30.82,30.82,16824.0,29.9324,29.9421,29.9324,29.9324,16824.0
2019-04-15 12:00:00,30.81,30.81,30.77,30.8,47592.0,29.9227,29.9227,29.8839,29.913,47592.0
2019-04-15 12:05:00,30.79,30.8,30.78,30.78,46488.0,29.9033,29.913,29.8936,29.8936,46488.0
2019-04-15 12:10:00,30.77,30.78,30.76,30.78,26504.0,29.8839,29.8936,29.8742,29.8936,26504.0
2019-04-15 12:15:00,30.78,30.79,30.78,30.79,16000.0,29.8936,29.9033,29.8936,29.9033,16000.0
2019-04-15 12:20:00,30.8,30.81,30.8,30.8,25484.0,29.913,29.9227,29.913,29.913,25484.0
2019-04-15 12:25:00,30.8,30.8,30.79,30.79,4600.0,29.913,29.913,29.9033,29.9033,4600.0
2019-04-15 12:30:00,30.79,30.81,30.79,30.81,2712.0,29.9033,29.9227,29.9033,29.9227,2712.0
2019-04-15 12:35:00,30.8,30.82,30.8,30.82,7124.0,29.913,29.9324,29.913,29.9324,7124.0
2019-04-15 12:40:00,30.82,30.83,30.82,30.83,11312.0,29.9324,29.9421,29.9324,29.9421,11312.0
2019-04-15 12:45:00,30.83,30.83,30.82,30.82,50240.0,29.9421,29.9421,29.9324,29.9324,50240.0
2019-04-15 12:50:00,30.82,30.83,30.81,30.82,5512.0,29.9324,29.9421,29.9227,29.9324,5512.0
2019-04-15 12:55:00,30.82,30.82,30.82,30.82,8144.0,29.9324,29.9324,29.9324,29.9324,8144.0
2019-04-15 13:00:00,30.82,30.86,30.82,30.86,4836.0,29.9324,29.9713,29.9324,29.9713,4836.0
2019-04-15 13:05:00,30.86,30.88,30.86,30.88,56212.0,29.9713,29.9907,29.9713,29.9907,56212.0
2019-04-15 13:10:00,30.88,30.88,30.87,30.88,48008.0,29.9907,29.9907,29.981,29.9907,48008.0
2019-04-15 13:15:00,30.88,30.88,30.86,30.87,13940.0,29.9907,29.9907,29.9713,29.981,13940.0
2019-04-15 13:20:00,30.87,30.88,30.87,30.87,4072.0,29.981,29.9907,29.981,29.981,4072.0
2019-04-15 13:25:00,30.88,30.89,30.87,30.89,9472.0,29.9907,30.0004,29.981,30.0004,9472.0
2019-04-15 13:30:00,30.89,30.91,30.89,30.9,21640.0,30.0004,30.0198,30.0004,30.0101,21640.0
2019-04-15 13:35:00,30.9,30.91,30.89,30.9,35096.0,30.0101,30.0198,30.0004,30.0101,35096.0
2019-04-15 13:40:00,30.91,30.91,30.9,30.91,15808.0,30.0198,30.0198,30.0101,30.0198,15808.0
2019-04-15 13:45:00,30.9,30.91,30.9,30.9,28744.0,30.0101,30.0198,30.0101,30.0101,28744.0
2019-04-15 13:50:00,30.9,30.91,30.9,30.9,24292.0,30.0101,30.0198,30.0101,30.0101,24292.0
2019-04-15 13:55:00,30.91,30.91,30.9,30.91,18828.0,30.0198,30.0198,30.0101,30.0198,18828.0
2019-04-15 14:00:00,30.91,30.92,30.9,30.92,13352.0,30.0198,30.0295,30.0101,30.0295,13352.0
2019-04-15 14:05:00,30.91,30.92,30.91,30.92,13540.0,30.0198,30.0295,30.0198,30.0295,13540.0
2019-04-15 14:10:00,30.92,30.92,30.91,30.91,11360.0,30.0295,30.0295,30.0198,30.0198,11360.0
2019-04-15 14:15:00,30.91,30.92,30.9,30.91,19620.0,30.0198,30.0295,30.0101,30.0198,19620.0
2019-04-15 14:20:00,30.9,30.91,30.9,30.9,12948.0,30.0101,30.0198,30.0101,30.0101,12948.0
2019-04-15 14:25:00,30.9,30.9,30.9,30.9,11424.0,30.0101,30.0101,30.0101,30.0101,11424.0
2019-04-15 14:30:00,30.91,30.92,30.89,30.89,18676.0,30.0198,30.0295,30.0004,30.0004,18676.0
2019-04-15 14:35:00,30.89,30.89,30.87,30.88,41304.0,30.0004,30.0004,29.981,29.9907,41304.0
2019-04-15 14:40:00,30.88,30.89,30.88,30.89,34684.0,29.9907,30.0004,29.9907,30.0004,34684.0
2019-04-15 14:45:00,30.89,30.9,30.88,30.88,33504.0,30.0004,30.0101,29.9907,29.9907,33504.0
2019-04-15 14:50:00,30.88,30.92,30.88,30.92,68916.0,29.9907,30.0295,29.9907,30.0295,68916.0
2019-04-15 14:55:00,30.91,30.92,30.91,30.92,11752.0,30.0198,30.0295,30.0198,30.0295,11752.0
2019-04-15 15:00:00,30.92,30.92,30.91,30.92,38100.0,30.0295,30.0295,30.0198,30.0295,38100.0
2019-04-15 15:05:00,30.93,30.95,30.93,30.95,56420.0,30.0393,30.0587,30.0393,30.0587,56420.0
2019-04-15 15:10:00,30.95,30.96,30.94,30.94,20920.0,30.0587,30.0684,30.049,30.049,20920.0
2019-04-15 15:15:00,30.94,30.95,30.93,30.94,13668.0,30.049,30.0587,30.0393,30.049,13668.0
2019-04-15 15:20:00,30.94,30.94,30.93,30.93,51112.0,30.049,30.049,30.0393,30.0393,51112.0
2019-04-15 15:25:00,30.93,30.94,30.93,30.93,9268.0,30.0393,30.049,30.0393,30.0393,9268.0
2019-04-15 15:30:00,30.93,30.93,30.9,30.9,26616.0,30.0393,30.0393,30.0101,30.0101,26616.0
2019-04-15 15:35:00,30.9,30.91,30.89,30.89,25216.0,30.0101,30.0198,30.0004,30.0004,25216.0
2019-04-15 15:40:00,30.89,30.91,30.89,30.89,25104.0,30.0004,30.0198,30.0004,30.0004,25104.0
2019-04-15 15:45:00,30.9,30.91,30.89,30.89,24876.0,30.0101,30.0198,30.0004,30.0004,24876.0
2019-04-15 15:50:00,30.9,30.92,30.88,30.92,90312.0,30.0101,30.0295,29.9907,30.0295,90312.0
2019-04-15 15:55:00,30.92,30.95,30.92,30.94,297480.0,30.0295,30.0587,30.0295,30.049,297480.0
2019-04-16 09:30:00,31.14,31.15,31.1,31.11,266572.0,30.2432,30.2529,30.2044,30.2141,266572.0
2019-04-16 09:35:00,31.11,31.15,31.11,31.13,202812.0,30.2141,30.2529,30.2141,30.2335,202812.0
2019-04-16 09:40:00,31.14,31.14,31.12,31.14,42184.0,30.2432,30.2432,30.2238,30.2432,42184.0
2019-04-16 09:45:00,31.15,31.15,31.08,31.08,49556.0,30.2529,30.2529,30.1849,30.1849,49556.0
2019-04-16 09:50:00,31.08,31.09,31.05,31.08,40644.0,30.1849,30.1947,30.1558,30.1849,40644.0
2019-04-16 09:55:00,31.07,31.08,31.06,31.07,16668.0,30.1752,30.1849,30.1655,30.1752,16668.0
2019-04-16 10:00:00,31.08,31.1,31.08,31.09,37176.0,30.1849,30.2044,30.1849,30.1947,37176.0
2019-04-16 10:05:00,31.11,31.11,31.05,31.05,37060.0,30.2141,30.2141,30.1558,30.1558,37060.0
2019-04-16 10:10:00,31.06,31.1,31.06,31.09,87404.0,30.1655,30.2044,30.1655,30.1947,87404.0
2019-04-16 10:15:00,31.1,31.11,31.08,31.08,75740.0,30.2044,30.2141,30.1849,30.1849,75740.0
2019-04-16 10:20:00,31.08,31.08,31.05,31.06,20412.0,30.1849,30.1849,30.1558,30.1655,20412.0
2019-04-16 10:25:00,31.07,31.07,31.02,31.05,72100.0,30.1752,30.1752,30.1267,30.1558,72100.0
2019-04-16 10:30:00,31.05,31.06,31.03,31.03,33052.0,30.1558,30.1655,30.1364,30.1364,33052.0
2019-04-16 10:35:00,31.02,31.05,31.02,31.04,43024.0,30.1267,30.1558,30.1267,30.1461,43024.0
2019-04-16 10:40:00,31.03,31.04,31.0,31.0,35784.0,30.1364,30.1461,30.1072,30.1072,35784.0
2019-04-16 10:45:00,30.99,31.0,30.98,30.99,46684.0,30.0975,30.1072,30.0878,30.0975,46684.0
2019-04-16 10:50:00,30.99,31.03,30.99,31.02,53684.0,30.0975,30.1364,30.0975,30.1267,53684.0
2019-04-16 10:55:00,31.02,31.02,31.0,31.0,43152.0,30.1267,30.1267,30.1072,30.1072,43152.0
2019-04-16 11:00:00,31.0,31.0,30.97,31.0,44796.0,30.1072,30.1072,30.0781,30.1072,44796.0
2019-04-16 11:05:00,31.0,31.02,30.99,31.01,23268.0,30.1072,30.1267,30.0975,30.117,23268.0
2019-04-16 11:10:00,31.02,31.05,31.01,31.05,22800.0,30.1267,30.1558,30.117,30.1558,22800.0
2019-04-16 11:15:00,31.05,31.05,31.03,31.04,46620.0,30.1558,30.1558,30.1364,30.1461,46620.0
2019-04-16 11:20:00,31.04,31.05,31.04,31.05,25472.0,30.1461,30.1558,30.1461,30.1558,25472.0
2019-04-16 11:25:00,31.05,31.05,31.02,31.03,21648.0,30.1558,30.1558,30.1267,30.1364,21648.0
2019-04-16 11:30:00,31.02,31.02,30.98,31.01,24760.0,30.1267,30.1267,30.0878,30.117,24760.0
2019-04-16 11:35:00,31.02,31.02,30.99,30.99,41056.0,30.1267,30.1267,30.0975,30.0975,41056.0
2019-04-16 11:40:00,30.99,31.0,30.99,31.0,38628.0,30.0975,30.1072,30.0975,30.1072,38628.0
2019-04-16 11:45:00,30.99,31.01,30.98,31.0,13224.0,30.0975,30.117,30.0878,30.1072,13224.0
2019-04-16 11:50:00,31.0,31.02,31.0,31.02,4876.0,30.1072,30.1267,30.1072,30.1267,4876.0
2019-04-16 11:55:00,31.02,31.02,31.0,31.0,8800.0,30.1267,30.1267,30.1072,30.1072,8800.0
2019-04-16 12:00:00,31.0,31.03,31.0,31.01,22448.0,30.1072,30.1364,30.1072,30.117,22448.0
2019-04-16 12:05:00,31.02,31.03,31.02,31.02,26616.0,30.1267,30.1364,30.1267,30.1267,26616.0
2019-04-16 12:10:00,31.02,31.04,31.02,31.03,12948.0,30.1267,30.1461,30.1267,30.1364,12948.0
2019-04-16 12:15:00,31.03,31.04,31.02,31.02,11568.0,30.1364,30.1461,30.1267,30.1267,11568.0
2019-04-16 12:20:00,31.02,31.02,31.0,31.0,6616.0,30.1267,30.1267,30.1072,30.1072,6616.0
2019-04-16 12:25:00,31.0,31.01,31.0,31.01,820.0,30.1072,30.117,30.1072,30.117,820.0
2019-04-16 12:30:00,31.0,31.01,31.0,31.0,7712.0,30.1072,30.117,30.1072,30.1072,7712.0
2019-04-16 12:35:00,30.99,31.0,30.99,31.0,7684.0,30.0975,30.1072,30.0975,30.1072,7684.0
2019-04-16 12:40:00,31.0,31.01,30.99,31.0,9264.0,30.1072,30.117,30.0975,30.1072,9264.0
2019-04-16 12:45:00,31.0,31.0,30.99,31.0,9932.0,30.1072,30.1072,30.0975,30.1072,9932.0
2019-04-16 12:50:00,31.01,31.01,30.99,31.0,31356.0,30.117,30.117,30.0975,30.1072,31356.0
2019-04-16 12:55:00,31.0,31.04,31.0,31.03,36184.0,30.1072,30.1461,30.1072,30.1364,36184.0
2019-04-16 13:00:00,31.03,31.03,31.02,31.02,19012.0,30.1364,30.1364,30.1267,30.1267,19012.0
2019-04-16 13:05:00,31.03,31.03,31.03,31.03,5196.0,30.1364,30.1364,30.1364,30.1364,5196.0
2019-04-16 13:10:00,31.03,31.03,31.02,31.02,8480.0,30.1364,30.1364,30.1267,30.1267,8480.0
2019-04-16 13:15:00,31.02,31.02,31.01,31.02,8124.0,30.1267,30.1267,30.117,30.1267,8124.0
2019-04-16 13:20:00,31.02,31.03,31.02,31.02,32528.0,30.1267,30.1364,30.1267,30.1267,32528.0
2019-04-16 13:25:00,31.02,31.02,31.0,31.0,8780.0,30.1267,30.1267,30.1072,30.1072,8780.0
2019-04-16 13:30:00,31.0,31.01,31.0,31.0,13540.0,30.1072,30.117,30.1072,30.1072,13540.0
2019-04-16 13:35:00,31.0,31.02,31.0,31.01,15976.0,30.1072,30.1267,30.1072,30.117,15976.0
2019-04-16 13:40:00,31.01,31.01,30.99,30.99,7552.0,30.117,30.117,30.0975,30.0975,7552.0
2019-04-16 13:45:00,31.0,31.0,30.99,31.0,11200.0,30.1072,30.1072,30.0975,30.1072,11200.0
2019-04-16 13:50:00,31.0,31.0,30.98,30.98,18160.0,30.1072,30.1072,30.0878,30.0878,18160.0
2019-04-16 13:55:00,30.98,30.98,30.97,30.98,40640.0,30.0878,30.0878,30.0781,30.0878,40640.0
2019-04-16 14:00:00,30.99,30.99,30.95,30.96,48808.0,30.0975,30.0975,30.0587,30.0684,48808.0
2019-04-16 14:05:00,30.97,30.97,30.94,30.96,40656.0,30.0781,30.0781,30.049,30.0684,40656.0
2019-04-16 14:10:00,30.95,30.96,30.94,30.96,48516.0,30.0587,30.0684,30.049,30.0684,48516.0
2019-04-16 14:15:00,30.96,30.99,30.96,30.99,26084.0,30.0684,30.0975,30.0684,30.0975,26084.0
2019-04-16 14:20:00,30.98,30.99,30.97,30.98,15960.0,30.0878,30.0975,30.0781,30.0878,15960.0
2019-04-16 14:25:00,30.99,31.0,30.99,31.0,6064.0,30.0975,30.1072,30.0975,30.1072,6064.0
2019-04-16 14:30:00,31.0,31.02,31.0,31.01,15232.0,30.1072,30.1267,30.1072,30.117,15232.0
2019-04-16 14:35:00,31.01,31.01,30.98,30.98,16360.0,30.117,30.117,30.0878,30.0878,16360.0
2019-04-16 14:40:00,30.99,30.99,30.98,30.99,20816.0,30.0975,30.0975,30.0878,30.0975,20816.0
2019-04-16 14:45:00,30.99,31.0,30.99,30.99,9680.0,30.0975,30.1072,30.0975,30.0975,9680.0
2019-04-16 14:50:00,31.0,31.0,30.99,30.99,20680.0,30.1072,30.1072,30.0975,30.0975,20680.0
2019-04-16 14:55:00,31.0,31.01,31.0,31.01,8748.0,30.1072,30.117,30.1072,30.117,8748.0
2019-04-16 15:00:00,31.01,31.03,31.01,31.01,34888.0,30.117,30.1364,30.117,30.117,34888.0
2019-04-16 15:05:00,31.0,31.03,30.99,31.02,60988.0,30.1072,30.1364,30.0975,30.1267,60988.0
2019-04-16 15:10:00,31.02,31.03,31.01,31.01,42952.0,30.1267,30.1364,30.117,30.117,42952.0
2019-04-16 15:15:00,31.02,31.03,31.01,31.02,85716.0,30.1267,30.1364,30.117,30.1267,85716.0
2019-04-16 15:20:00,31.02,31.02,31.0,31.0,238016.0,30.1267,30.1267,30.1072,30.1072,238016.0
2019-04-16 15:25:00,31.0,31.0,30.99,30.99,74072.0,30.1072,30.1072,30.0975,30.0975,74072.0
2019-04-16 15:30:00,31.0,31.0,30.87,30.88,109784.0,30.1072,30.1072,29.981,29.9907,109784.0
2019-04-16 15:35:00,30.87,30.9,30.83,30.88,331884.0,29.981,30.0101,29.9421,29.9907,331884.0
2019-04-16 15:40:00,30.89,30.91,30.87,30.89,52968.0,30.0004,30.0198,29.981,30.0004,52968.0
2019-04-16 15:45:00,30.9,30.93,30.9,30.93,135120.0,30.0101,30.0393,30.0101,30.0393,135120.0
2019-04-16 15:50:00,30.92,30.94,30.91,30.93,64400.0,30.0295,30.049,30.0198,30.0393,64400.0
2019-04-16 15:55:00,30.92,30.97,30.91,30.97,208328.0,30.0295,30.0781,30.0198,30.0781,208328.0
2019-04-17 09:30:00,31.22,31.23,31.09,31.09,135900.0,30.3209,30.3306,30.1947,30.1947,135900.0
2019-04-17 09:35:00,31.09,31.09,31.06,31.07,79620.0,30.1947,30.1947,30.1655,30.1752,79620.0
2019-04-17 09:40:00,31.06,31.06,31.01,31.03,62444.0,30.1655,30.1655,30.117,30.1364,62444.0
2019-04-17 09:45:00,31.03,31.04,30.97,30.99,43724.0,30.1364,30.1461,30.0781,30.0975,43724.0
2019-04-17 09:50:00,31.0,31.02,30.96,30.96,49432.0,30.1072,30.1267,30.0684,30.0684,49432.0
2019-04-17 09:55:00,30.97,30.98,30.94,30.95,86376.0,30.0781,30.0878,30.049,30.0587,86376.0
2019-04-17 10:00:00,30.94,30.94,30.86,30.89,69704.0,30.049,30.049,29.9713,30.0004,69704.0
2019-04-17 10:05:00,30.9,30.9,30.84,30.84,108212.0,30.0101,30.0101,29.9519,29.9519,108212.0
2019-04-17 10:10:00,30.86,30.88,30.85,30.88,33968.0,29.9713,29.9907,29.9616,29.9907,33968.0
2019-04-17 10:15:00,30.87,30.88,30.86,30.88,46168.0,29.981,29.9907,29.9713,29.9907,46168.0
2019-04-17 10:20:00,30.89,30.92,30.88,30.9,32108.0,30.0004,30.0295,29.9907,30.0101,32108.0
2019-04-17 10:25:00,30.92,30.96,30.92,30.96,57928.0,30.0295,30.0684,30.0295,30.0684,57928.0
2019-04-17 10:30:00,30.96,30.96,30.93,30.95,19020.0,30.0684,30.0684,30.0393,30.0587,19020.0
2019-04-17 10:35:00,30.98,30.98,30.97,30.97,25500.0,30.0878,30.0878,30.0781,30.0781,25500.0
2019-04-17 10:40:00,30.96,30.97,30.93,30.94,25844.0,30.0684,30.0781,30.0393,30.049,25844.0
2019-04-17 10:45:00,30.93,30.96,30.93,30.96,24624.0,30.0393,30.0684,30.0393,30.0684,24624.0
2019-04-17 10:50:00,30.95,30.95,30.88,30.91,49300.0,30.0587,30.0587,29.9907,30.0198,49300.0
2019-04-17 10:55:00,30.91,30.92,30.88,30.88,31540.0,30.0198,30.0295,29.9907,29.9907,31540.0
2019-04-17 11:00:00,30.88,30.93,30.88,30.93,12312.0,29.9907,30.0393,29.9907,30.0393,12312.0
2019-04-17 11:05:00,30.93,30.96,30.92,30.95,12612.0,30.0393,30.0684,30.0295,30.0587,12612.0
2019-04-17 11:10:00,30.95,30.95,30.9,30.91,19200.0,30.0587,30.0587,30.0101,30.0198,19200.0
2019-04-17 11:15:00,30.92,30.93,30.91,30.91,7120.0,30.0295,30.0393,30.0198,30.0198,7120.0
2019-04-17 11:20:00,30.92,30.92,30.87,30.88,44220.0,30.0295,30.0295,29.981,29.9907,44220.0
2019-04-17 11:25:00,30.88,30.89,30.85,30.86,68176.0,29.9907,30.0004,29.9616,29.9713,68176.0
2019-04-17 11:30:00,30.85,30.85,30.79,30.8,45780.0,29.9616,29.9616,29.9033,29.913,45780.0
2019-04-17 11:35:00,30.79,30.85,30.79,30.84,327908.0,29.9033,29.9616,29.9033,29.9519,327908.0
2019-04-17 11:40:00,30.83,30.85,30.83,30.85,12684.0,29.9421,29.9616,29.9421,29.9616,12684.0
2019-04-17 11:45:00,30.84,30.9,30.83,30.9,67680.0,29.9519,30.0101,29.9421,30.0101,67680.0
2019-04-17 11:50:00,30.89,30.9,30.88,30.89,11996.0,30.0004,30.0101,29.9907,30.0004,11996.0
2019-04-17 11:55:00,30.88,30.88,30.82,30.84,7908.0,29.9907,29.9907,29.9324,29.9519,7908.0
2019-04-17 12:00:00,30.83,30.84,30.79,30.8,26620.0,29.9421,29.9519,29.9033,29.913,26620.0
2019-04-17 12:05:00,30.79,30.79,30.77,30.78,58876.0,29.9033,29.9033,29.8839,29.8936,58876.0
2019-04-17 12:10:00,30.77,30.81,30.75,30.79,71676.0,29.8839,29.9227,29.8644,29.9033,71676.0
2019-04-17 12:15:00,30.79,30.81,30.79,30.79,10248.0,29.9033,29.9227,29.9033,29.9033,10248.0
2019-04-17 12:20:00,30.8,30.8,30.79,30.79,6040.0,29.913,29.913,29.9033,29.9033,6040.0
2019-04-17 12:25:00,30.8,30.84,30.8,30.83,39548.0,29.913,29.9519,29.913,29.9421,39548.0
2019-04-17 12:30:00,30.85,30.86,30.83,30.84,34960.0,29.9616,29.9713,29.9421,29.9519,34960.0
2019-04-17 12:35:00,30.83,30.86,30.83,30.86,14252.0,29.9421,29.9713,29.9421,29.9713,14252.0
2019-04-17 12:40:00,30.85,30.86,30.85,30.86,8500.0,29.9616,29.9713,29.9616,29.9713,8500.0
2019-04-17 12:45:00,30.85,30.86,30.83,30.83,22584.0,29.9616,29.9713,29.9421,29.9421,22584.0
2019-04-17 12:50:00,30.84,30.85,30.84,30.85,14000.0,29.9519,29.9616,29.9519,29.9616,14000.0
2019-04-17 12:55:00,30.85,30.89,30.85,30.87,15480.0,29.9616,30.0004,29.9616,29.981,15480.0
2019-04-17 13:00:00,30.86,30.87,30.86,30.86,192252.0,29.9713,29.981,29.9713,29.9713,192252.0
2019-04-17 13:05:00,30.86,30.89,30.86,30.89,38672.0,29.9713,30.0004,29.9713,30.0004,38672.0
2019-04-17 13:10:00,30.88,30.88,30.87,30.87,17616.0,29.9907,29.9907,29.981,29.981,17616.0
2019-04-17 13:15:00,30.88,30.89,30.88,30.89,7872.0,29.9907,30.0004,29.9907,30.0004,7872.0
2019-04-17 13:20:00,30.88,30.91,30.85,30.86,84016.0,29.9907,30.0198,29.9616,29.9713,84016.0
2019-04-17 13:25:00,30.87,30.87,30.82,30.83,12720.0,29.981,29.981,29.9324,29.9421,12720.0
2019-04-17 13:30:00,30.84,30.87,30.84,30.87,119424.0,29.9519,29.981,29.9519,29.981,119424.0
2019-04-17 13:35:00,30.87,30.88,30.85,30.88,148244.0,29.981,29.9907,29.9616,29.9907,148244.0
2019-04-17 13:40:00,30.87,30.89,30.87,30.88,329916.0,29.981,30.0004,29.981,29.9907,329916.0
2019-04-17 13:45:00,30.89,30.89,30.85,30.86,14772.0,30.0004,30.0004,29.9616,29.9713,14772.0
2019-04-17 13:50:00,30.86,30.86,30.82,30.83,29572.0,29.9713,29.9713,29.9324,29.9421,29572.0
2019-04-17 13:55:00,30.83,30.83,30.83,30.83,12484.0,29.9421,29.9421,29.9421,29.9421,12484.0
2019-04-17 14:00:00,30.83,30.84,30.81,30.81,46276.0,29.9421,29.9519,29.9227,29.9227,46276.0
2019-04-17 14:05:00,30.82,30.82,30.79,30.79,40132.0,29.9324,29.9324,29.9033,29.9033,40132.0
2019-04-17 14:10:00,30.79,30.79,30.73,30.74,63840.0,29.9033,29.9033,29.845,29.8547,63840.0
2019-04-17 14:15:00,30.77,30.8,30.76,30.79,31216.0,29.8839,29.913,29.8742,29.9033,31216.0
2019-04-17 14:20:00,30.8,30.81,30.74,30.74,43512.0,29.913,29.9227,29.8547,29.8547,43512.0
2019-04-17 14:25:00,30.74,30.74,30.71,30.72,58592.0,29.8547,29.8547,29.8256,29.8353,58592.0
2019-04-17 14:30:00,30.75,30.77,30.75,30.77,42732.0,29.8644,29.8839,29.8644,29.8839,42732.0
2019-04-17 14:35:00,30.77,30.78,30.77,30.78,16000.0,29.8839,29.8936,29.8839,29.8936,16000.0
2019-04-17 14:40:00,30.79,30.79,30.76,30.77,9596.0,29.9033,29.9033,29.8742,29.8839,9596.0
2019-04-17 14:45:00,30.78,30.78,30.77,30.78,18224.0,29.8936,29.8936,29.8839,29.8936,18224.0
2019-04-17 14:50:00,30.79,30.82,30.79,30.82,22600.0,29.9033,29.9324,29.9033,29.9324,22600.0
2019-04-17 14:55:00,30.82,30.82,30.81,30.81,41784.0,29.9324,29.9324,29.9227,29.9227,41784.0
2019-04-17 15:00:00,30.82,30.85,30.82,30.84,40028.0,29.9324,29.9616,29.9324,29.9519,40028.0
2019-04-17 15:05:00,30.83,30.84,30.82,30.83,9356.0,29.9421,29.9519,29.9324,29.9421,9356.0
2019-04-17 15:10:00,30.82,30.84,30.82,30.83,15896.0,29.9324,29.9519,29.9324,29.9421,15896.0
2019-04-17 15:15:00,30.84,30.85,30.83,30.83,14936.0,29.9519,29.9616,29.9421,29.9421,14936.0
2019-04-17 15:20:00,30.83,30.83,30.82,30.82,21140.0,29.9421,29.9421,29.9324,29.9324,21140.0
2019-04-17 15:25:00,30.82,30.84,30.82,30.83,9600.0,29.9324,29.9519,29.9324,29.9421,9600.0
2019-04-17 15:30:00,30.83,30.85,30.82,30.85,19312.0,29.9421,29.9616,29.9324,29.9616,19312.0
2019-04-17 15:35:00,30.85,30.85,30.82,30.85,19600.0,29.9616,29.9616,29.9324,29.9616,19600.0
2019-04-17 15:40:00,30.84,30.88,30.84,30.87,21352.0,29.9519,29.9907,29.9519,29.981,21352.0
2019-04-17 15:45:00,30.87,30.87,30.83,30.84,122264.0,29.981,29.981,29.9421,29.9519,122264.0
2019-04-17 15:50:00,30.84,30.88,30.84,30.86,97808.0,29.9519,29.9907,29.9519,29.9713,97808.0
2019-04-17 15:55:00,30.86,30.86,30.81,30.81,279788.0,29.9713,29.9713,29.9227,29.9227,279788.0
2019-04-18 09:30:00,30.95,30.95,30.87,30.9,274624.0,30.0587,30.0587,29.981,30.0101,274624.0
2019-04-18 09:35:00,30.92,30.92,30.88,30.89,102116.0,30.0295,30.0295,29.9907,30.0004,102116.0
2019-04-18 09:40:00,30.91,30.93,30.9,30.91,89620.0,30.0198,30.0393,30.0101,30.0198,89620.0
2019-04-18 09:45:00,30.92,30.93,30.89,30.91,168096.0,30.0295,30.0393,30.0004,30.0198,168096.0
2019-04-18 09:50:00,30.92,30.93,30.88,30.88,118980.0,30.0295,30.0393,29.9907,29.9907,118980.0
2019-04-18 09:55:00,30.88,30.89,30.79,30.79,117864.0,29.9907,30.0004,29.9033,29.9033,117864.0
2019-04-18 10:00:00,30.8,30.8,30.71,30.76,91904.0,29.913,29.913,29.8256,29.8742,91904.0
2019-04-18 10:05:00,30.76,30.78,30.75,30.76,26032.0,29.8742,29.8936,29.8644,29.8742,26032.0
2019-04-18 10:10:00,30.75,30.78,30.75,30.77,38656.0,29.8644,29.8936,29.8644,29.8839,38656.0
2019-04-18 10:15:00,30.76,30.78,30.75,30.75,75860.0,29.8742,29.8936,29.8644,29.8644,75860.0
2019-04-18 10:20:00,30.75,30.75,30.68,30.68,37072.0,29.8644,29.8644,29.7965,29.7965,37072.0
2019-04-18 10:25:00,30.68,30.7,30.67,30.7,84152.0,29.7965,29.8159,29.7867,29.8159,84152.0
2019-04-18 10:30:00,30.7,30.7,30.66,30.69,36748.0,29.8159,29.8159,29.777,29.8062,36748.0
2019-04-18 10:35:00,30.69,30.71,30.67,30.67,77944.0,29.8062,29.8256,29.7867,29.7867,77944.0
2019-04-18 10:40:00,30.66,30.68,30.63,30.67,139996.0,29.777,29.7965,29.7479,29.7867,139996.0
2019-04-18 10:45:00,30.68,30.74,30.68,30.74,24248.0,29.7965,29.8547,29.7965,29.8547,24248.0
2019-04-18 10:50:00,30.73,30.74,30.72,30.73,40936.0,29.845,29.8547,29.8353,29.845,40936.0
2019-04-18 10:55:00,30.73,30.78,30.73,30.77,60532.0,29.845,29.8936,29.845,29.8839,60532.0
2019-04-18 11:00:00,30.78,30.78,30.76,30.77,43520.0,29.8936,29.8936,29.8742,29.8839,43520.0
2019-04-18 11:05:00,30.77,30.83,30.77,30.82,44648.0,29.8839,29.9421,29.8839,29.9324,44648.0
2019-04-18 11:10:00,30.83,30.83,30.8,30.82,34572.0,29.9421,29.9421,29.913,29.9324,34572.0
2019-04-18 11:15:00,30.82,30.82,30.77,30.77,11376.0,29.9324,29.9324,29.8839,29.8839,11376.0
2019-04-18 11:20:00,30.75,30.75,30.73,30.73,27000.0,29.8644,29.8644,29.845,29.845,27000.0
2019-04-18 11:25:00,30.75,30.77,30.71,30.74,10824.0,29.8644,29.8839,29.8256,29.8547,10824.0
2019-04-18 11:30:00,30.75,30.77,30.75,30.77,5880.0,29.8644,29.8839,29.8644,29.8839,5880.0
2019-04-18 11:35:00,30.79,30.82,30.78,30.81,17440.0,29.9033,29.9324,29.8936,29.9227,17440.0
2019-04-18 11:40:00,30.81,30.83,30.81,30.83,17924.0,29.9227,29.9421,29.9227,29.9421,17924.0
2019-04-18 11:45:00,30.83,30.86,30.83,30.85,24412.0,29.9421,29.9713,29.9421,29.9616,24412.0
2019-04-18 11:50:00,30.85,30.87,30.84,30.85,34556.0,29.9616,29.981,29.9519,29.9616,34556.0
2019-04-18 11:55:00,30.86,30.87,30.86,30.87,52000.0,29.9713,29.981,29.9713,29.981,52000.0
2019-04-18 12:00:00,30.87,30.89,30.87,30.89,171136.0,29.981,30.0004,29.981,30.0004,171136.0
2019-04-18 12:05:00,30.9,30.9,30.89,30.9,68576.0,30.0101,30.0101,30.0004,30.0101,68576.0
2019-04-18 12:10:00,30.89,30.9,30.89,30.9,11000.0,30.0004,30.0101,30.0004,30.0101,11000.0
2019-04-18 12:15:00,30.9,30.92,30.9,30.92,31352.0,30.0101,30.0295,30.0101,30.0295,31352.0
2019-04-18 12:20:00,30.92,30.92,30.91,30.91,1056.0,30.0295,30.0295,30.0198,30.0198,1056.0
2019-04-18 12:25:00,30.9,30.9,30.9,30.9,400.0,30.0101,30.0101,30.0101,30.0101,400.0
2019-04-18 12:30:00,30.91,30.92,30.9,30.91,11552.0,30.0198,30.0295,30.0101,30.0198,11552.0
2019-04-18 12:35:00,30.92,30.92,30.9,30.9,8308.0,30.0295,30.0295,30.0101,30.0101,8308.0
2019-04-18 12:40:00,30.91,30.92,30.91,30.92,17200.0,30.0198,30.0295,30.0198,30.0295,17200.0
2019-04-18 12:45:00,30.92,30.94,30.92,30.94,21404.0,30.0295,30.049,30.0295,30.049,21404.0
2019-04-18 12:50:00,30.94,30.94,30.93,30.93,58328.0,30.049,30.049,30.0393,30.0393,58328.0
2019-04-18 12:55:00,30.93,30.93,30.89,30.89,25600.0,30.0393,30.0393,30.0004,30.0004,25600.0
2019-04-18 13:00:00,30.89,30.89,30.88,30.89,21392.0,30.0004,30.0004,29.9907,30.0004,21392.0
2019-04-18 13:05:00,30.89,30.89,30.89,30.89,10140.0,30.0004,30.0004,30.0004,30.0004,10140.0
2019-04-18 13:10:00,30.89,30.91,30.89,30.9,15916.0,30.0004,30.0198,30.0004,30.0101,15916.0
2019-04-18 13:15:00,30.9,30.9,30.89,30.9,33548.0,30.0101,30.0101,30.0004,30.0101,33548.0
2019-04-18 13:20:00,30.89,30.91,30.89,30.91,6336.0,30.0004,30.0198,30.0004,30.0198,6336.0
2019-04-18 13:25:00,30.9,30.91,30.9,30.91,75408.0,30.0101,30.0198,30.0101,30.0198,75408.0
2019-04-18 13:30:00,30.91,30.92,30.91,30.92,27224.0,30.0198,30.0295,30.0198,30.0295,27224.0
2019-04-18 13:35:00,30.91,30.91,30.89,30.89,245828.0,30.0198,30.0198,30.0004,30.0004,245828.0
2019-04-18 13:40:00,30.89,30.9,30.89,30.9,89556.0,30.0004,30.0101,30.0004,30.0101,89556.0
2019-04-18 13:45:00,30.9,30.94,30.9,30.94,11376.0,30.0101,30.049,30.0101,30.049,11376.0
2019-04-18 13:50:00,30.94,30.94,30.93,30.94,51092.0,30.049,30.049,30.0393,30.049,51092.0
2019-04-18 13:55:00,30.94,30.95,30.93,30.93,90540.0,30.049,30.0587,30.0393,30.0393,90540.0
2019-04-18 14:00:00,30.93,30.94,30.91,30.91,88912.0,30.0393,30.049,30.0198,30.0198,88912.0
2019-04-18 14:05:00,30.9,30.92,30.9,30.92,2000.0,30.0101,30.0295,30.0101,30.0295,2000.0
2019-04-18 14:10:00,30.92,30.94,30.92,30.93,26800.0,30.0295,30.049,30.0295,30.0393,26800.0
2019-04-18 14:15:00,30.93,30.94,30.93,30.94,17572.0,30.0393,30.049,30.0393,30.049,17572.0
2019-04-18 14:20:00,30.93,30.94,30.93,30.94,5604.0,30.0393,30.049,30.0393,30.049,5604.0
2019-04-18 14:25:00,30.94,30.95,30.93,30.95,4016.0,30.049,30.0587,30.0393,30.0587,4016.0
2019-04-18 14:30:00,30.94,30.94,30.94,30.94,10440.0,30.049,30.049,30.049,30.049,10440.0
2019-04-18 14:35:00,30.93,30.95,30.93,30.93,43436.0,30.0393,30.0587,30.0393,30.0393,43436.0
2019-04-18 14:40:00,30.93,30.97,30.93,30.97,56264.0,30.0393,30.0781,30.0393,30.0781,56264.0
2019-04-18 14:45:00,30.97,30.97,30.96,30.96,6000.0,30.0781,30.0781,30.0684,30.0684,6000.0
2019-04-18 14:50:00,30.96,30.96,30.96,30.96,23928.0,30.0684,30.0684,30.0684,30.0684,23928.0
2019-04-18 14:55:00,30.96,30.98,30.96,30.97,18664.0,30.0684,30.0878,30.0684,30.0781,18664.0
2019-04-18 15:00:00,30.96,30.96,30.95,30.95,45924.0,30.0684,30.0684,30.0587,30.0587,45924.0
2019-04-18 15:05:00,30.95,30.95,30.93,30.94,7120.0,30.0587,30.0587,30.0393,30.049,7120.0
2019-04-18 15:10:00,30.95,30.96,30.95,30.96,14344.0,30.0587,30.0684,30.0587,30.0684,14344.0
2019-04-18 15:15:00,30.96,30.97,30.96,30.97,5248.0,30.0684,30.0781,30.0684,30.0781,5248.0
2019-04-18 15:20:00,30.97,30.98,30.97,30.98,14356.0,30.0781,30.0878,30.0781,30.0878,14356.0
2019-04-18 15:25:00,30.98,30.98,30.97,30.98,68172.0,30.0878,30.0878,30.0781,30.0878,68172.0
2019-04-18 15:30:00,30.96,30.96,30.93,30.96,136176.0,30.0684,30.0684,30.0393,30.0684,136176.0
2019-04-18 15:35:00,30.96,30.96,30.91,30.93,60324.0,30.0684,30.0684,30.0198,30.0393,60324.0
2019-04-18 15:40:00,30.93,30.93,30.91,30.92,18632.0,30.0393,30.0393,30.0198,30.0295,18632.0
2019-04-18 15:45:00,30.92,30.93,30.92,30.93,30388.0,30.0295,30.0393,30.0295,30.0393,30388.0
2019-04-18 15:50:00,30.92,30.93,30.87,30.9,238588.0,30.0295,30.0393,29.981,30.0101,238588.0
2019-04-18 15:55:00,30.89,30.93,30.89,30.92,221652.0,30.0004,30.0393,30.0004,30.0295,221652.0
2019-04-22 09:30:00,30.74,30.75,30.72,30.75,216220.0,29.8547,29.8644,29.8353,29.8644,216220.0
2019-04-22 09:35:00,30.73,30.8,30.72,30.8,142600.0,29.845,29.913,29.8353,29.913,142600.0
2019-04-22 09:40:00,30.79,30.85,30.79,30.84,106672.0,29.9033,29.9616,29.9033,29.9519,106672.0
2019-04-22 09:45:00,30.84,30.89,30.83,30.89,22284.0,29.9519,30.0004,29.9421,30.0004,22284.0
2019-04-22 09:50:00,30.88,30.89,30.87,30.88,61920.0,29.9907,30.0004,29.981,29.9907,61920.0
2019-04-22 09:55:00,30.88,30.88,30.86,30.88,43356.0,29.9907,29.9907,29.9713,29.9907,43356.0
2019-04-22 10:00:00,30.89,30.91,30.88,30.9,14056.0,30.0004,30.0198,29.9907,30.0101,14056.0
2019-04-22 10:05:00,30.91,30.93,30.87,30.87,71980.0,30.0198,30.0393,29.981,29.981,71980.0
2019-04-22 10:10:00,30.87,30.87,30.84,30.85,49352.0,29.981,29.981,29.9519,29.9616,49352.0
2019-04-22 10:15:00,30.85,30.86,30.84,30.84,25600.0,29.9616,29.9713,29.9519,29.9519,25600.0
2019-04-22 10:20:00,30.84,30.84,30.82,30.84,9936.0,29.9519,29.9519,29.9324,29.9519,9936.0
2019-04-22 10:25:00,30.85,30.88,30.85,30.88,8288.0,29.9616,29.9907,29.9616,29.9907,8288.0
2019-04-22 10:30:00,30.87,30.89,30.86,30.87,6800.0,29.981,30.0004,29.9713,29.981,6800.0
2019-04-22 10:35:00,30.88,30.88,30.86,30.86,82332.0,29.9907,29.9907,29.9713,29.9713,82332.0
2019-04-22 10:40:00,30.86,30.87,30.85,30.85,19220.0,29.9713,29.981,29.9616,29.9616,19220.0
2019-04-22 10:45:00,30.83,30.9,30.83,30.9,52056.0,29.9421,30.0101,29.9421,30.0101,52056.0
2019-04-22 10:50:00,30.9,30.91,30.89,30.91,18792.0,30.0101,30.0198,30.0004,30.0198,18792.0
2019-04-22 10:55:00,30.89,30.92,30.89,30.91,30732.0,30.0004,30.0295,30.0004,30.0198,30732.0
2019-04-22 11:00:00,30.92,30.92,30.86,30.86,19200.0,30.0295,30.0295,29.9713,29.9713,19200.0
2019-04-22 11:05:00,30.86,30.88,30.86,30.88,1600.0,29.9713,29.9907,29.9713,29.9907,1600.0
2019-04-22 11:10:00,30.88,30.92,30.88,30.91,21568.0,29.9907,30.0295,29.9907,30.0198,21568.0
2019-04-22 11:15:00,30.91,30.92,30.9,30.92,10772.0,30.0198,30.0295,30.0101,30.0295,10772.0
2019-04-22 11:20:00,30.93,30.93,30.92,30.93,9696.0,30.0393,30.0393,30.0295,30.0393,9696.0
2019-04-22 11:25:00,30.93,30.93,30.91,30.91,4600.0,30.0393,30.0393,30.0198,30.0198,4600.0
2019-04-22 11:30:00,30.92,30.95,30.92,30.94,8052.0,30.0295,30.0587,30.0295,30.049,8052.0
2019-04-22 11:35:00,30.94,30.94,30.93,30.94,5320.0,30.049,30.049,30.0393,30.049,5320.0
2019-04-22 11:40:00,30.94,30.96,30.94,30.96,21888.0,30.049,30.0684,30.049,30.0684,21888.0
2019-04-22 11:45:00,30.96,30.96,30.93,30.95,41000.0,30.0684,30.0684,30.0393,30.0587,41000.0
2019-04-22 11:50:00,30.93,30.94,30.93,30.93,30280.0,30.0393,30.049,30.0393,30.0393,30280.0
2019-04-22 11:55:00,30.93,30.93,30.93,30.93,11500.0,30.0393,30.0393,30.0393,30.0393,11500.0
2019-04-22 12:00:00,30.93,30.93,30.92,30.92,10000.0,30.0393,30.0393,30.0295,30.0295,10000.0
2019-04-22 12:05:00,30.92,30.93,30.92,30.92,16052.0,30.0295,30.0393,30.0295,30.0295,16052.0
2019-04-22 12:10:00,30.92,30.93,30.91,30.91,9600.0,30.0295,30.0393,30.0198,30.0198,9600.0
2019-04-22 12:15:00,30.93,30.93,30.92,30.92,3592.0,30.0393,30.0393,30.0295,30.0295,3592.0
2019-04-22 12:20:00,30.92,30.93,30.91,30.91,9600.0,30.0295,30.0393,30.0198,30.0198,9600.0
2019-04-22 12:25:00,30.91,30.94,30.91,30.94,4812.0,30.0198,30.049,30.0198,30.049,4812.0
2019-04-22 12:30:00,30.93,30.94,30.93,30.94,12644.0,30.0393,30.049,30.0393,30.049,12644.0
2019-04-22 12:35:00,30.93,30.93,30.93,30.93,1600.0,30.0393,30.0393,30.0393,30.0393,1600.0
2019-04-22 12:40:00,30.93,30.94,30.93,30.93,7288.0,30.0393,30.049,30.0393,30.0393,7288.0
2019-04-22 12:45:00,30.94,30.94,30.94,30.94,2468.0,30.049,30.049,30.049,30.049,2468.0
2019-04-22 12:50:00,30.93,30.93,30.93,30.93,8756.0,30.0393,30.0393,30.0393,30.0393,8756.0
2019-04-22 12:55:00,30.93,30.94,30.92,30.94,2900.0,30.0393,30.049,30.0295,30.049,2900.0
2019-04-22 13:00:00,30.93,30.93,30.92,30.92,3920.0,30.0393,30.0393,30.0295,30.0295,3920.0
2019-04-22 13:05:00,30.91,30.92,30.9,30.9,2000.0,30.0198,30.0295,30.0101,30.0101,2000.0
2019-04-22 13:10:00,30.91,30.91,30.91,30.91,2676.0,30.0198,30.0198,30.0198,30.0198,2676.0
2019-04-22 13:15:00,30.91,30.92,30.91,30.92,13360.0,30.0198,30.0295,30.0198,30.0295,13360.0
2019-04-22 13:20:00,30.93,30.94,30.92,30.94,12000.0,30.0393,30.049,30.0295,30.049,12000.0
2019-04-22 13:25:00,30.93,30.93,30.93,30.93,1200.0,30.0393,30.0393,30.0393,30.0393,1200.0
2019-04-22 13:30:00,30.93,30.93,30.92,30.92,6800.0,30.0393,30.0393,30.0295,30.0295,6800.0
2019-04-22 13:35:00,30.93,30.93,30.93,30.93,1200.0,30.0393,30.0393,30.0393,30.0393,1200.0
2019-04-22 13:40:00,30.93,30.93,30.93,30.93,4984.0,30.0393,30.0393,30.0393,30.0393,4984.0
2019-04-22 13:45:00,30.94,30.94,30.93,30.94,11700.0,30.049,30.049,30.0393,30.049,11700.0
2019-04-22 13:50:00,30.95,30.96,30.95,30.95,13376.0,30.0587,30.0684,30.0587,30.0587,13376.0
2019-04-22 13:55:00,30.95,30.95,30.93,30.94,2744.0,30.0587,30.0587,30.0393,30.049,2744.0
2019-04-22 14:00:00,30.94,30.95,30.92,30.93,5208.0,30.049,30.0587,30.0295,30.0393,5208.0
2019-04-22 14:05:00,30.94,30.95,30.93,30.94,12944.0,30.049,30.0587,30.0393,30.049,12944.0
2019-04-22 14:10:00,30.94,30.94,30.94,30.94,800.0,30.049,30.049,30.049,30.049,800.0
2019-04-22 14:15:00,30.94,30.94,30.94,30.94,4660.0,30.049,30.049,30.049,30.049,4660.0
2019-04-22 14:20:00,30.94,30.95,30.93,30.94,11916.0,30.049,30.0587,30.0393,30.049,11916.0
2019-04-22 14:25:00,30.95,30.95,30.94,30.94,11204.0,30.0587,30.0587,30.049,30.049,11204.0
2019-04-22 14:30:00,30.92,30.93,30.92,30.92,4200.0,30.0295,30.0393,30.0295,30.0295,4200.0
2019-04-22 14:35:00,30.91,30.92,30.91,30.91,2800.0,30.0198,30.0295,30.0198,30.0198,2800.0
2019-04-22 14:40:00,30.91,30.92,30.91,30.92,7356.0,30.0198,30.0295,30.0198,30.0295,7356.0
2019-04-22 14:45:00,30.93,30.93,30.92,30.92,4176.0,30.0393,30.0393,30.0295,30.0295,4176.0
2019-04-22 14:50:00,30.92,30.93,30.92,30.93,48500.0,30.0295,30.0393,30.0295,30.0393,48500.0
2019-04-22 14:55:00,30.93,30.94,30.93,30.93,13200.0,30.0393,30.049,30.0393,30.0393,13200.0
2019-04-22 15:00:00,30.92,30.92,30.9,30.9,4288.0,30.0295,30.0295,30.0101,30.0101,4288.0
2019-04-22 15:05:00,30.91,30.91,30.91,30.91,1488.0,30.0198,30.0198,30.0198,30.0198,1488.0
2019-04-22 15:10:00,30.91,30.92,30.91,30.92,1864.0,30.0198,30.0295,30.0198,30.0295,1864.0
2019-04-22 15:15:00,30.93,30.95,30.93,30.94,20768.0,30.0393,30.0587,30.0393,30.049,20768.0
2019-04-22 15:20:00,30.93,30.94,30.93,30.94,14036.0,30.0393,30.049,30.0393,30.049,14036.0
2019-04-22 15:25:00,30.94,30.94,30.92,30.92,13016.0,30.049,30.049,30.0295,30.0295,13016.0
2019-04-22 15:30:00,30.92,30.95,30.92,30.93,65640.0,30.0295,30.0587,30.0295,30.0393,65640.0
2019-04-22 15:35:00,30.94,30.96,30.94,30.96,24184.0,30.049,30.0684,30.049,30.0684,24184.0
2019-04-22 15:40:00,30.96,30.98,30.96,30.97,64904.0,30.0684,30.0878,30.0684,30.0781,64904.0
2019-04-22 15:45:00,30.97,30.98,30.96,30.98,80012.0,30.0781,30.0878,30.0684,30.0878,80012.0
2019-04-22 15:50:00,30.98,31.01,30.98,30.99,82012.0,30.0878,30.117,30.0878,30.0975,82012.0
2019-04-22 15:55:00,31.0,31.0,30.96,30.98,125860.0,30.1072,30.1072,30.0684,30.0878,125860.0
2019-04-23 09:30:00,31.06,31.06,31.0,31.02,93388.0,30.1655,30.1655,30.1072,30.1267,93388.0
2019-04-23 09:35:00,31.02,31.09,31.02,31.08,52072.0,30.1267,30.1947,30.1267,30.1849,52072.0
2019-04-23 09:40:00,31.09,31.14,31.09,31.14,58972.0,30.1947,30.2432,30.1947,30.2432,58972.0
2019-04-23 09:45:00,31.14,31.14,31.09,31.1,48872.0,30.2432,30.2432,30.1947,30.2044,48872.0
2019-04-23 09:50:00,31.1,31.14,31.1,31.13,16920.0,30.2044,30.2432,30.2044,30.2335,16920.0
2019-04-23 09:55:00,31.12,31.14,31.11,31.13,17052.0,30.2238,30.2432,30.2141,30.2335,17052.0
2019-04-23 10:00:00,31.13,31.21,31.13,31.21,93756.0,30.2335,30.3112,30.2335,30.3112,93756.0
2019-04-23 10:05:00,31.2,31.2,31.17,31.17,48328.0,30.3015,30.3015,30.2724,30.2724,48328.0
2019-04-23 10:10:00,31.18,31.21,31.18,31.21,175928.0,30.2821,30.3112,30.2821,30.3112,175928.0
2019-04-23 10:15:00,31.21,31.21,31.16,31.16,20148.0,30.3112,30.3112,30.2626,30.2626,20148.0
2019-04-23 10:20:00,31.17,31.2,31.16,31.2,34212.0,30.2724,30.3015,30.2626,30.3015,34212.0
2019-04-23 10:25:00,31.21,31.24,31.2,31.24,41064.0,30.3112,30.3403,30.3015,30.3403,41064.0
2019-04-23 10:30:00,31.24,31.24,31.18,31.18,19444.0,30.3403,30.3403,30.2821,30.2821,19444.0
2019-04-23 10:35:00,31.18,31.21,31.18,31.21,49368.0,30.2821,30.3112,30.2821,30.3112,49368.0
2019-04-23 10:40:00,31.21,31.26,31.21,31.25,66136.0,30.3112,30.3598,30.3112,30.35,66136.0
2019-04-23 10:45:00,31.25,31.25,31.21,31.21,31356.0,30.35,30.35,30.3112,30.3112,31356.0
2019-04-23 10:50:00,31.19,31.22,31.18,31.21,17160.0,30.2918,30.3209,30.2821,30.3112,17160.0
2019-04-23 10:55:00,31.22,31.24,31.22,31.24,8880.0,30.3209,30.3403,30.3209,30.3403,8880.0
2019-04-23 11:00:00,31.26,31.27,31.25,31.26,9960.0,30.3598,30.3695,30.35,30.3598,9960.0
2019-04-23 11:05:00,31.27,31.28,31.25,31.28,23424.0,30.3695,30.3792,30.35,30.3792,23424.0
2019-04-23 11:10:00,31.29,31.34,31.29,31.34,75800.0,30.3889,30.4375,30.3889,30.4375,75800.0
2019-04-23 11:15:00,31.34,31.35,31.34,31.35,74672.0,30.4375,30.4472,30.4375,30.4472,74672.0
2019-04-23 11:20:00,31.35,31.38,31.35,31.38,23052.0,30.4472,30.4763,30.4472,30.4763,23052.0
2019-04-23 11:25:00,31.38,31.42,31.38,31.41,46004.0,30.4763,30.5152,30.4763,30.5054,46004.0
2019-04-23 11:30:00,31.4,31.44,31.39,31.44,76636.0,30.4957,30.5346,30.486,30.5346,76636.0
2019-04-23 11:35:00,31.43,31.43,31.42,31.43,123880.0,30.5249,30.5249,30.5152,30.5249,123880.0
2019-04-23 11:40:00,31.43,31.43,31.41,31.41,101592.0,30.5249,30.5249,30.5054,30.5054,101592.0
2019-04-23 11:45:00,31.41,31.45,31.41,31.45,43428.0,30.5054,30.5443,30.5054,30.5443,43428.0
2019-04-23 11:50:00,31.45,31.47,31.44,31.47,204824.0,30.5443,30.5637,30.5346,30.5637,204824.0
2019-04-23 11:55:00,31.47,31.48,31.46,31.48,56060.0,30.5637,30.5734,30.554,30.5734,56060.0
2019-04-23 12:00:00,31.48,31.53,31.47,31.52,261888.0,30.5734,30.622,30.5637,30.6123,261888.0
2019-04-23 12:05:00,31.52,31.58,31.52,31.56,119764.0,30.6123,30.6705,30.6123,30.6511,119764.0
2019-04-23 12:10:00,31.56,31.56,31.54,31.54,51360.0,30.6511,30.6511,30.6317,30.6317,51360.0
2019-04-23 12:15:00,31.55,31.57,31.55,31.55,29752.0,30.6414,30.6608,30.6414,30.6414,29752.0
2019-04-23 12:20:00,31.55,31.55,31.52,31.52,28336.0,30.6414,30.6414,30.6123,30.6123,28336.0
2019-04-23 12:25:00,31.52,31.53,31.5,31.52,17256.0,30.6123,30.622,30.5928,30.6123,17256.0
2019-04-23 12:30:00,31.52,31.52,31.49,31.49,9472.0,30.6123,30.6123,30.5831,30.5831,9472.0
2019-04-23 12:35:00,31.5,31.51,31.5,31.5,11956.0,30.5928,30.6026,30.5928,30.5928,11956.0
2019-04-23 12:40:00,31.51,31.52,31.5,31.51,20988.0,30.6026,30.6123,30.5928,30.6026,20988.0
2019-04-23 12:45:00,31.52,31.52,31.51,31.52,25080.0,30.6123,30.6123,30.6026,30.6123,25080.0
2019-04-23 12:50:00,31.51,31.51,31.5,31.5,16952.0,30.6026,30.6026,30.5928,30.5928,16952.0
2019-04-23 12:55:00,31.5,31.52,31.5,31.51,8016.0,30.5928,30.6123,30.5928,30.6026,8016.0
2019-04-23 13:00:00,31.52,31.53,31.52,31.53,13900.0,30.6123,30.622,30.6123,30.622,13900.0
2019-04-23 13:05:00,31.51,31.52,31.51,31.52,4080.0,30.6026,30.6123,30.6026,30.6123,4080.0
2019-04-23 13:10:00,31.53,31.54,31.53,31.53,2424.0,30.622,30.6317,30.622,30.622,2424.0
2019-04-23 13:15:00,31.52,31.53,31.52,31.53,4448.0,30.6123,30.622,30.6123,30.622,4448.0
2019-04-23 13:20:00,31.54,31.54,31.52,31.52,29980.0,30.6317,30.6317,30.6123,30.6123,29980.0
2019-04-23 13:25:00,31.52,31.52,31.51,31.52,23320.0,30.6123,30.6123,30.6026,30.6123,23320.0
2019-04-23 13:30:00,31.51,31.52,31.5,31.51,12848.0,30.6026,30.6123,30.5928,30.6026,12848.0
2019-04-23 13:35:00,31.51,31.51,31.5,31.51,14892.0,30.6026,30.6026,30.5928,30.6026,14892.0
2019-04-23 13:40:00,31.51,31.51,31.5,31.51,13012.0,30.6026,30.6026,30.5928,30.6026,13012.0
2019-04-23 13:45:00,31.51,31.52,31.5,31.51,22860.0,30.6026,30.6123,30.5928,30.6026,22860.0
2019-04-23 13:50:00,31.51,31.51,31.5,31.5,11404.0,30.6026,30.6026,30.5928,30.5928,11404.0
2019-04-23 13:55:00,31.5,31.5,31.49,31.5,10776.0,30.5928,30.5928,30.5831,30.5928,10776.0
2019-04-23 14:00:00,31.5,31.5,31.47,31.49,22500.0,30.5928,30.5928,30.5637,30.5831,22500.0
2019-04-23 14:05:00,31.5,31.52,31.5,31.51,115496.0,30.5928,30.6123,30.5928,30.6026,115496.0
2019-04-23 14:10:00,31.51,31.52,31.51,31.52,10256.0,30.6026,30.6123,30.6026,30.6123,10256.0
2019-04-23 14:15:00,31.52,31.53,31.51,31.52,106056.0,30.6123,30.622,30.6026,30.6123,106056.0
2019-04-23 14:20:00,31.53,31.53,31.52,31.52,8156.0,30.622,30.622,30.6123,30.6123,8156.0
2019-04-23 14:25:00,31.51,31.54,31.51,31.53,131312.0,30.6026,30.6317,30.6026,30.622,131312.0
2019-04-23 14:30:00,31.52,31.54,31.52,31.54,17080.0,30.6123,30.6317,30.6123,30.6317,17080.0
2019-04-23 14:35:00,31.54,31.54,31.53,31.53,5000.0,30.6317,30.6317,30.622,30.622,5000.0
2019-04-23 14:40:00,31.53,31.54,31.53,31.54,17480.0,30.622,30.6317,30.622,30.6317,17480.0
2019-04-23 14:45:00,31.55,31.55,31.53,31.53,6800.0,30.6414,30.6414,30.622,30.622,6800.0
2019-04-23 14:50:00,31.53,31.53,31.53,31.53,4616.0,30.622,30.622,30.622,30.622,4616.0
2019-04-23 14:55:00,31.54,31.55,31.54,31.54,5416.0,30.6317,30.6414,30.6317,30.6317,5416.0
2019-04-23 15:00:00,31.52,31.52,31.5,31.52,24656.0,30.6123,30.6123,30.5928,30.6123,24656.0
2019-04-23 15:05:00,31.52,31.54,31.51,31.53,15612.0,30.6123,30.6317,30.6026,30.622,15612.0
2019-04-23 15:10:00,31.53,31.53,31.52,31.53,6844.0,30.622,30.622,30.6123,30.622,6844.0
2019-04-23 15:15:00,31.53,31.53,31.51,31.53,27320.0,30.622,30.622,30.6026,30.622,27320.0
2019-04-23 15:20:00,31.53,31.53,31.5,31.5,20072.0,30.622,30.622,30.5928,30.5928,20072.0
2019-04-23 15:25:00,31.51,31.51,31.5,31.5,24388.0,30.6026,30.6026,30.5928,30.5928,24388.0
2019-04-23 15:30:00,31.5,31.51,31.49,31.49,133352.0,30.5928,30.6026,30.5831,30.5831,133352.0
2019-04-23 15:35:00,31.49,31.5,31.48,31.49,9628.0,30.5831,30.5928,30.5734,30.5831,9628.0
2019-04-23 15:40:00,31.48,31.49,31.48,31.48,7808.0,30.5734,30.5831,30.5734,30.5734,7808.0
2019-04-23 15:45:00,31.47,31.48,31.45,31.48,114932.0,30.5637,30.5734,30.5443,30.5734,114932.0
2019-04-23 15:50:00,31.48,31.52,31.48,31.52,127888.0,30.5734,30.6123,30.5734,30.6123,127888.0
2019-04-23 15:55:00,31.52,31.54,31.5,31.52,195988.0,30.6123,30.6317,30.5928,30.6123,195988.0
2019-04-24 09:30:00,31.5,31.5,31.45,31.45,114968.0,30.5928,30.5928,30.5443,30.5443,114968.0
2019-04-24 09:35:00,31.47,31.52,31.46,31.51,136544.0,30.5637,30.6123,30.554,30.6026,136544.0
2019-04-24 09:40:00,31.52,31.52,31.47,31.47,90676.0,30.6123,30.6123,30.5637,30.5637,90676.0
2019-04-24 09:45:00,31.47,31.47,31.4,31.43,74080.0,30.5637,30.5637,30.4957,30.5249,74080.0
2019-04-24 09:50:00,31.43,31.45,31.41,31.43,27120.0,30.5249,30.5443,30.5054,30.5249,27120.0
2019-04-24 09:55:00,31.45,31.48,31.45,31.48,23004.0,30.5443,30.5734,30.5443,30.5734,23004.0
2019-04-24 10:00:00,31.47,31.47,31.45,31.46,18372.0,30.5637,30.5637,30.5443,30.554,18372.0
2019-04-24 10:05:00,31.47,31.47,31.45,31.46,15124.0,30.5637,30.5637,30.5443,30.554,15124.0
2019-04-24 10:10:00,31.49,31.5,31.48,31.48,59524.0,30.5831,30.5928,30.5734,30.5734,59524.0
2019-04-24 10:15:00,31.48,31.52,31.48,31.52,30976.0,30.5734,30.6123,30.5734,30.6123,30976.0
2019-04-24 10:20:00,31.5,31.51,31.5,31.5,140400.0,30.5928,30.6026,30.5928,30.5928,140400.0
2019-04-24 10:25:00,31.52,31.54,31.52,31.52,176028.0,30.6123,30.6317,30.6123,30.6123,176028.0
2019-04-24 10:30:00,31.53,31.54,31.5,31.54,24964.0,30.622,30.6317,30.5928,30.6317,24964.0
2019-04-24 10:35:00,31.55,31.56,31.54,31.54,27264.0,30.6414,30.6511,30.6317,30.6317,27264.0
2019-04-24 10:40:00,31.53,31.54,31.49,31.5,28368.0,30.622,30.6317,30.5831,30.5928,28368.0
2019-04-24 10:45:00,31.49,31.51,31.49,31.5,15016.0,30.5831,30.6026,30.5831,30.5928,15016.0
2019-04-24 10:50:00,31.51,31.52,31.5,31.5,17728.0,30.6026,30.6123,30.5928,30.5928,17728.0
2019-04-24 10:55:00,31.53,31.56,31.53,31.56,8256.0,30.622,30.6511,30.622,30.6511,8256.0
2019-04-24 11:00:00,31.57,31.58,31.55,31.57,21260.0,30.6608,30.6705,30.6414,30.6608,21260.0
2019-04-24 11:05:00,31.57,31.57,31.54,31.55,40748.0,30.6608,30.6608,30.6317,30.6414,40748.0
2019-04-24 11:10:00,31.55,31.57,31.55,31.55,22044.0,30.6414,30.6608,30.6414,30.6414,22044.0
2019-04-24 11:15:00,31.55,31.56,31.53,31.55,16912.0,30.6414,30.6511,30.622,30.6414,16912.0
2019-04-24 11:20:00,31.55,31.55,31.54,31.54,15200.0,30.6414,30.6414,30.6317,30.6317,15200.0
2019-04-24 11:25:00,31.54,31.54,31.53,31.53,9000.0,30.6317,30.6317,30.622,30.622,9000.0
2019-04-24 11:30:00,31.54,31.54,31.53,31.54,33576.0,30.6317,30.6317,30.622,30.6317,33576.0
2019-04-24 11:35:00,31.56,31.56,31.55,31.56,12368.0,30.6511,30.6511,30.6414,30.6511,12368.0
2019-04-24 11:40:00,31.56,31.56,31.55,31.55,11596.0,30.6511,30.6511,30.6414,30.6414,11596.0
2019-04-24 11:45:00,31.54,31.55,31.5,31.5,15000.0,30.6317,30.6414,30.5928,30.5928,15000.0
2019-04-24 11:50:00,31.5,31.5,31.46,31.49,38172.0,30.5928,30.5928,30.554,30.5831,38172.0
2019-04-24 11:55:00,31.49,31.5,31.48,31.48,6800.0,30.5831,30.5928,30.5734,30.5734,6800.0
2019-04-24 12:00:00,31.48,31.49,31.46,31.46,15660.0,30.5734,30.5831,30.554,30.554,15660.0
2019-04-24 12:05:00,31.46,31.46,31.44,31.46,11596.0,30.554,30.554,30.5346,30.554,11596.0
2019-04-24 12:10:00,31.47,31.48,31.46,31.47,120248.0,30.5637,30.5734,30.554,30.5637,120248.0
2019-04-24 12:15:00,31.48,31.49,31.48,31.48,6800.0,30.5734,30.5831,30.5734,30.5734,6800.0
2019-04-24 12:20:00,31.48,31.49,31.48,31.48,28588.0,30.5734,30.5831,30.5734,30.5734,28588.0
2019-04-24 12:25:00,31.48,31.49,31.48,31.49,107508.0,30.5734,30.5831,30.5734,30.5831,107508.0
2019-04-24 12:30:00,31.49,31.5,31.48,31.49,12972.0,30.5831,30.5928,30.5734,30.5831,12972.0
2019-04-24 12:35:00,31.49,31.5,31.48,31.49,31356.0,30.5831,30.5928,30.5734,30.5831,31356.0
2019-04-24 12:40:00,31.48,31.49,31.47,31.47,15496.0,30.5734,30.5831,30.5637,30.5637,15496.0
2019-04-24 12:45:00,31.47,31.49,31.47,31.48,12708.0,30.5637,30.5831,30.5637,30.5734,12708.0
2019-04-24 12:50:00,31.48,31.48,31.47,31.47,6236.0,30.5734,30.5734,30.5637,30.5637,6236.0
2019-04-24 12:55:00,31.46,31.46,31.42,31.43,49452.0,30.554,30.554,30.5152,30.5249,49452.0
2019-04-24 13:00:00,31.41,31.41,31.39,31.4,57144.0,30.5054,30.5054,30.486,30.4957,57144.0
2019-04-24 13:05:00,31.4,31.4,31.38,31.39,79444.0,30.4957,30.4957,30.4763,30.486,79444.0
2019-04-24 13:10:00,31.38,31.38,31.35,31.35,75012.0,30.4763,30.4763,30.4472,30.4472,75012.0
2019-04-24 13:15:00,31.35,31.41,31.35,31.41,251928.0,30.4472,30.5054,30.4472,30.5054,251928.0
2019-04-24 13:20:00,31.41,31.44,31.41,31.43,50008.0,30.5054,30.5346,30.5054,30.5249,50008.0
2019-04-24 13:25:00,31.43,31.44,31.43,31.43,18916.0,30.5249,30.5346,30.5249,30.5249,18916.0
2019-04-24 13:30:00,31.43,31.45,31.43,31.45,9572.0,30.5249,30.5443,30.5249,30.5443,9572.0
2019-04-24 13:35:00,31.45,31.45,31.45,31.45,4192.0,30.5443,30.5443,30.5443,30.5443,4192.0
2019-04-24 13:40:00,31.45,31.45,31.43,31.43,27536.0,30.5443,30.5443,30.5249,30.5249,27536.0
2019-04-24 13:45:00,31.45,31.46,31.44,31.44,16180.0,30.5443,30.554,30.5346,30.5346,16180.0
2019-04-24 13:50:00,31.45,31.46,31.44,31.45,29204.0,30.5443,30.554,30.5346,30.5443,29204.0
2019-04-24 13:55:00,31.45,31.45,31.42,31.43,15144.0,30.5443,30.5443,30.5152,30.5249,15144.0
2019-04-24 14:00:00,31.42,31.45,31.42,31.45,24208.0,30.5152,30.5443,30.5152,30.5443,24208.0
2019-04-24 14:05:00,31.46,31.46,31.45,31.45,12944.0,30.554,30.554,30.5443,30.5443,12944.0
2019-04-24 14:10:00,31.45,31.46,31.45,31.46,2096.0,30.5443,30.554,30.5443,30.554,2096.0
2019-04-24 14:15:00,31.45,31.46,31.45,31.46,6484.0,30.5443,30.554,30.5443,30.554,6484.0
2019-04-24 14:20:00,31.45,31.47,31.45,31.46,13260.0,30.5443,30.5637,30.5443,30.554,13260.0
2019-04-24 14:25:00,31.46,31.46,31.43,31.43,2400.0,30.554,30.554,30.5249,30.5249,2400.0
2019-04-24 14:30:00,31.43,31.45,31.43,31.45,5412.0,30.5249,30.5443,30.5249,30.5443,5412.0
2019-04-24 14:35:00,31.45,31.45,31.44,31.44,6020.0,30.5443,30.5443,30.5346,30.5346,6020.0
2019-04-24 14:40:00,31.45,31.47,31.45,31.46,6640.0,30.5443,30.5637,30.5443,30.554,6640.0
2019-04-24 14:45:00,31.47,31.49,31.47,31.49,11132.0,30.5637,30.5831,30.5637,30.5831,11132.0
2019-04-24 14:50:00,31.49,31.51,31.49,31.5,18476.0,30.5831,30.6026,30.5831,30.5928,18476.0
2019-04-24 14:55:00,31.5,31.5,31.49,31.49,25732.0,30.5928,30.5928,30.5831,30.5831,25732.0
2019-04-24 15:00:00,31.5,31.51,31.49,31.49,40580.0,30.5928,30.6026,30.5831,30.5831,40580.0
2019-04-24 15:05:00,31.5,31.51,31.5,31.51,3328.0,30.5928,30.6026,30.5928,30.6026,3328.0
2019-04-24 15:10:00,31.5,31.51,31.5,31.51,12372.0,30.5928,30.6026,30.5928,30.6026,12372.0
2019-04-24 15:15:00,31.5,31.51,31.49,31.5,24388.0,30.5928,30.6026,30.5831,30.5928,24388.0
2019-04-24 15:20:00,31.52,31.52,31.49,31.5,33064.0,30.6123,30.6123,30.5831,30.5928,33064.0
2019-04-24 15:25:00,31.5,31.5,31.49,31.49,3188.0,30.5928,30.5928,30.5831,30.5831,3188.0
2019-04-24 15:30:00,31.5,31.51,31.48,31.48,33656.0,30.5928,30.6026,30.5734,30.5734,33656.0
2019-04-24 15:35:00,31.48,31.49,31.48,31.48,13220.0,30.5734,30.5831,30.5734,30.5734,13220.0
2019-04-24 15:40:00,31.48,31.51,31.46,31.5,59872.0,30.5734,30.6026,30.554,30.5928,59872.0
2019-04-24 15:45:00,31.51,31.51,31.49,31.49,34200.0,30.6026,30.6026,30.5831,30.5831,34200.0
2019-04-24 15:50:00,31.48,31.48,31.43,31.45,120768.0,30.5734,30.5734,30.5249,30.5443,120768.0
2019-04-24 15:55:00,31.45,31.45,31.37,31.39,108576.0,30.5443,30.5443,30.4666,30.486,108576.0
2019-04-25 09:30:00,31.36,31.36,31.25,31.26,92536.0,30.4569,30.4569,30.35,30.3598,92536.0
2019-04-25 09:35:00,31.26,31.26,31.2,31.22,194520.0,30.3598,30.3598,30.3015,30.3209,194520.0
2019-04-25 09:40:00,31.22,31.24,31.16,31.18,158376.0,30.3209,30.3403,30.2626,30.2821,158376.0
2019-04-25 09:45:00,31.17,31.25,31.17,31.25,58008.0,30.2724,30.35,30.2724,30.35,58008.0
2019-04-25 09:50:00,31.25,31.28,31.23,31.28,57200.0,30.35,30.3792,30.3306,30.3792,57200.0
2019-04-25 09:55:00,31.27,31.3,31.26,31.29,66724.0,30.3695,30.3986,30.3598,30.3889,66724.0
2019-04-25 10:00:00,31.28,31.32,31.28,31.32,32352.0,30.3792,30.418,30.3792,30.418,32352.0
2019-04-25 10:05:00,31.34,31.34,31.26,31.27,131408.0,30.4375,30.4375,30.3598,30.3695,131408.0
2019-04-25 10:10:00,31.26,31.26,31.11,31.11,83376.0,30.3598,30.3598,30.2141,30.2141,83376.0
2019-04-25 10:15:00,31.11,31.15,31.11,31.15,70492.0,30.2141,30.2529,30.2141,30.2529,70492.0
2019-04-25 10:20:00,31.15,31.15,31.07,31.13,86644.0,30.2529,30.2529,30.1752,30.2335,86644.0
2019-04-25 10:25:00,31.13,31.16,31.12,31.15,56164.0,30.2335,30.2626,30.2238,30.2529,56164.0
2019-04-25 10:30:00,31.14,31.14,31.05,31.1,95832.0,30.2432,30.2432,30.1558,30.2044,95832.0
2019-04-25 10:35:00,31.13,31.18,31.12,31.18,17768.0,30.2335,30.2821,30.2238,30.2821,17768.0
2019-04-25 10:40:00,31.18,31.18,31.16,31.18,7748.0,30.2821,30.2821,30.2626,30.2821,7748.0
2019-04-25 10:45:00,31.18,31.22,31.18,31.22,38160.0,30.2821,30.3209,30.2821,30.3209,38160.0
2019-04-25 10:50:00,31.23,31.23,31.2,31.2,36652.0,30.3306,30.3306,30.3015,30.3015,36652.0
2019-04-25 10:55:00,31.2,31.26,31.2,31.26,30568.0,30.3015,30.3598,30.3015,30.3598,30568.0
2019-04-25 11:00:00,31.25,31.31,31.25,31.31,225808.0,30.35,30.4083,30.35,30.4083,225808.0
2019-04-25 11:05:00,31.29,31.3,31.26,31.29,42076.0,30.3889,30.3986,30.3598,30.3889,42076.0
2019-04-25 11:10:00,31.25,31.31,31.25,31.29,5120.0,30.35,30.4083,30.35,30.3889,5120.0
2019-04-25 11:15:00,31.25,31.27,31.23,31.27,30800.0,30.35,30.3695,30.3306,30.3695,30800.0
2019-04-25 11:20:00,31.29,31.34,31.29,31.33,153796.0,30.3889,30.4375,30.3889,30.4277,153796.0
2019-04-25 11:25:00,31.34,31.39,31.34,31.38,90468.0,30.4375,30.486,30.4375,30.4763,90468.0
2019-04-25 11:30:00,31.39,31.41,31.39,31.4,180556.0,30.486,30.5054,30.486,30.4957,180556.0
2019-04-25 11:35:00,31.4,31.45,31.4,31.44,157492.0,30.4957,30.5443,30.4957,30.5346,157492.0
2019-04-25 11:40:00,31.45,31.46,31.43,31.46,44128.0,30.5443,30.554,30.5249,30.554,44128.0
2019-04-25 11:45:00,31.46,31.47,31.44,31.46,50980.0,30.554,30.5637,30.5346,30.554,50980.0
2019-04-25 11:50:00,31.46,31.48,31.45,31.47,23012.0,30.554,30.5734,30.5443,30.5637,23012.0
2019-04-25 11:55:00,31.49,31.49,31.48,31.49,13200.0,30.5831,30.5831,30.5734,30.5831,13200.0
2019-04-25 12:00:00,31.46,31.48,31.44,31.44,180004.0,30.554,30.5734,30.5346,30.5346,180004.0
2019-04-25 12:05:00,31.43,31.43,31.43,31.43,3284.0,30.5249,30.5249,30.5249,30.5249,3284.0
2019-04-25 12:10:00,31.43,31.43,31.41,31.41,1400.0,30.5249,30.5249,30.5054,30.5054,1400.0
2019-04-25 12:15:00,31.41,31.42,31.4,31.41,22600.0,30.5054,30.5152,30.4957,30.5054,22600.0
2019-04-25 12:20:00,31.4,31.43,31.4,31.43,21720.0,30.4957,30.5249,30.4957,30.5249,21720.0
2019-04-25 12:25:00,31.41,31.41,31.38,31.38,7600.0,30.5054,30.5054,30.4763,30.4763,7600.0
2019-04-25 12:30:00,31.37,31.39,31.37,31.39,10800.0,30.4666,30.486,30.4666,30.486,10800.0
2019-04-25 12:35:00,31.4,31.42,31.39,31.41,17200.0,30.4957,30.5152,30.486,30.5054,17200.0
2019-04-25 12:40:00,31.4,31.4,31.39,31.39,7916.0,30.4957,30.4957,30.486,30.486,7916.0
2019-04-25 12:45:00,31.39,31.41,31.39,31.41,4400.0,30.486,30.5054,30.486,30.5054,4400.0
2019-04-25 12:50:00,31.41,31.42,31.41,31.42,9424.0,30.5054,30.5152,30.5054,30.5152,9424.0
2019-04-25 12:55:00,31.42,31.42,31.41,31.41,800.0,30.5152,30.5152,30.5054,30.5054,800.0
2019-04-25 13:00:00,31.42,31.42,31.41,31.41,2872.0,30.5152,30.5152,30.5054,30.5054,2872.0
2019-04-25 13:05:00,31.4,31.41,31.4,31.41,107964.0,30.4957,30.5054,30.4957,30.5054,107964.0
2019-04-25 13:10:00,31.4,31.41,31.4,31.4,5016.0,30.4957,30.5054,30.4957,30.4957,5016.0
2019-04-25 13:15:00,31.4,31.4,31.39,31.4,7556.0,30.4957,30.4957,30.486,30.4957,7556.0
2019-04-25 13:20:00,31.41,31.42,31.41,31.42,2100.0,30.5054,30.5152,30.5054,30.5152,2100.0
2019-04-25 13:25:00,31.43,31.43,31.43,31.43,6000.0,30.5249,30.5249,30.5249,30.5249,6000.0
2019-04-25 13:30:00,31.44,31.44,31.43,31.44,1200.0,30.5346,30.5346,30.5249,30.5346,1200.0
2019-04-25 13:35:00,31.43,31.43,31.43,31.43,1392.0,30.5249,30.5249,30.5249,30.5249,1392.0
2019-04-25 13:40:00,31.44,31.45,31.44,31.45,4800.0,30.5346,30.5443,30.5346,30.5443,4800.0
2019-04-25 13:45:00,31.43,31.44,31.43,31.43,6904.0,30.5249,30.5346,30.5249,30.5249,6904.0
2019-04-25 13:50:00,31.42,31.42,31.4,31.4,100800.0,30.5152,30.5152,30.4957,30.4957,100800.0
2019-04-25 13:55:00,31.44,31.44,31.44,31.44,400.0,30.5346,30.5346,30.5346,30.5346,400.0
2019-04-25 14:00:00,31.44,31.49,31.44,31.49,20892.0,30.5346,30.5831,30.5346,30.5831,20892.0
2019-04-25 14:05:00,31.49,31.49,31.47,31.47,17512.0,30.5831,30.5831,30.5637,30.5637,17512.0
2019-04-25 14:10:00,31.47,31.48,31.47,31.48,23876.0,30.5637,30.5734,30.5637,30.5734,23876.0
2019-04-25 14:15:00,31.48,31.48,31.47,31.48,4656.0,30.5734,30.5734,30.5637,30.5734,4656.0
2019-04-25 14:20:00,31.46,31.46,31.46,31.46,4000.0,30.554,30.554,30.554,30.554,4000.0
2019-04-25 14:25:00,31.45,31.45,31.45,31.45,6800.0,30.5443,30.5443,30.5443,30.5443,6800.0
2019-04-25 14:30:00,31.46,31.46,31.45,31.46,2800.0,30.554,30.554,30.5443,30.554,2800.0
2019-04-25 14:35:00,31.46,31.46,31.44,31.45,30400.0,30.554,30.554,30.5346,30.5443,30400.0
2019-04-25 14:40:00,31.46,31.48,31.45,31.46,111472.0,30.554,30.5734,30.5443,30.554,111472.0
2019-04-25 14:45:00,31.46,31.46,31.45,31.45,3576.0,30.554,30.554,30.5443,30.5443,3576.0
2019-04-25 14:50:00,31.46,31.47,31.46,31.47,4988.0,30.554,30.5637,30.554,30.5637,4988.0
2019-04-25 14:55:00,31.46,31.47,31.46,31.47,61020.0,30.554,30.5637,30.554,30.5637,61020.0
2019-04-25 15:00:00,31.47,31.47,31.44,31.44,28000.0,30.5637,30.5637,30.5346,30.5346,28000.0
2019-04-25 15:05:00,31.43,31.44,31.42,31.42,32396.0,30.5249,30.5346,30.5152,30.5152,32396.0
2019-04-25 15:10:00,31.42,31.43,31.39,31.39,33248.0,30.5152,30.5249,30.486,30.486,33248.0
2019-04-25 15:15:00,31.39,31.42,31.39,31.42,21720.0,30.486,30.5152,30.486,30.5152,21720.0
2019-04-25 15:20:00,31.42,31.43,31.42,31.42,20740.0,30.5152,30.5249,30.5152,30.5152,20740.0
2019-04-25 15:25:00,31.43,31.45,31.42,31.45,20044.0,30.5249,30.5443,30.5152,30.5443,20044.0
2019-04-25 15:30:00,31.45,31.47,31.43,31.43,78276.0,30.5443,30.5637,30.5249,30.5249,78276.0
2019-04-25 15:35:00,31.43,31.44,31.42,31.44,53120.0,30.5249,30.5346,30.5152,30.5346,53120.0
2019-04-25 15:40:00,31.44,31.48,31.43,31.47,20644.0,30.5346,30.5734,30.5249,30.5637,20644.0
2019-04-25 15:45:00,31.48,31.48,31.43,31.43,75860.0,30.5734,30.5734,30.5249,30.5249,75860.0
2019-04-25 15:50:00,31.44,31.45,31.41,31.41,175632.0,30.5346,30.5443,30.5054,30.5054,175632.0
2019-04-25 15:55:00,31.42,31.43,31.34,31.34,182516.0,30.5152,30.5249,30.4375,30.4375,182516.0
2019-04-26 09:30:00,31.35,31.35,31.3,31.32,185264.0,30.4472,30.4472,30.3986,30.418,185264.0
2019-04-26 09:35:00,31.34,31.37,31.2,31.22,103920.0,30.4375,30.4666,30.3015,30.3209,103920.0
2019-04-26 09:40:00,31.23,31.3,31.23,31.27,76176.0,30.3306,30.3986,30.3306,30.3695,76176.0
2019-04-26 09:45:00,31.27,31.29,31.24,31.28,164348.0,30.3695,30.3889,30.3403,30.3792,164348.0
2019-04-26 09:50:00,31.28,31.3,31.22,31.22,109344.0,30.3792,30.3986,30.3209,30.3209,109344.0
2019-04-26 09:55:00,31.21,31.23,31.17,31.22,141540.0,30.3112,30.3306,30.2724,30.3209,141540.0
2019-04-26 10:00:00,31.21,31.25,31.16,31.25,158700.0,30.3112,30.35,30.2626,30.35,158700.0
2019-04-26 10:05:00,31.25,31.27,31.21,31.22,143484.0,30.35,30.3695,30.3112,30.3209,143484.0
2019-04-26 10:10:00,31.23,31.25,31.22,31.23,101008.0,30.3306,30.35,30.3209,30.3306,101008.0
2019-04-26 10:15:00,31.23,31.28,31.23,31.26,99816.0,30.3306,30.3792,30.3306,30.3598,99816.0
2019-04-26 10:20:00,31.26,31.33,31.26,31.33,88108.0,30.3598,30.4277,30.3598,30.4277,88108.0
2019-04-26 10:25:00,31.33,31.34,31.31,31.34,57980.0,30.4277,30.4375,30.4083,30.4375,57980.0
2019-04-26 10:30:00,31.34,31.38,31.34,31.38,157084.0,30.4375,30.4763,30.4375,30.4763,157084.0
2019-04-26 10:35:00,31.36,31.37,31.36,31.36,32000.0,30.4569,30.4666,30.4569,30.4569,32000.0
2019-04-26 10:40:00,31.36,31.36,31.31,31.32,84688.0,30.4569,30.4569,30.4083,30.418,84688.0
2019-04-26 10:45:00,31.33,31.34,31.32,31.33,12228.0,30.4277,30.4375,30.418,30.4277,12228.0
2019-04-26 10:50:00,31.33,31.37,31.33,31.35,30460.0,30.4277,30.4666,30.4277,30.4472,30460.0
2019-04-26 10:55:00,31.35,31.36,31.33,31.33,40300.0,30.4472,30.4569,30.4277,30.4277,40300.0
2019-04-26 11:00:00,31.33,31.34,31.29,31.29,19056.0,30.4277,30.4375,30.3889,30.3889,19056.0
2019-04-26 11:05:00,31.3,31.34,31.29,31.34,5820.0,30.3986,30.4375,30.3889,30.4375,5820.0
2019-04-26 11:10:00,31.36,31.4,31.36,31.4,46988.0,30.4569,30.4957,30.4569,30.4957,46988.0
2019-04-26 11:15:00,31.42,31.42,31.4,31.42,39948.0,30.5152,30.5152,30.4957,30.5152,39948.0
2019-04-26 11:20:00,31.43,31.44,31.42,31.43,19448.0,30.5249,30.5346,30.5152,30.5249,19448.0
2019-04-26 11:25:00,31.43,31.45,31.43,31.45,51964.0,30.5249,30.5443,30.5249,30.5443,51964.0
2019-04-26 11:30:00,31.46,31.46,31.44,31.45,27452.0,30.554,30.554,30.5346,30.5443,27452.0
2019-04-26 11:35:00,31.44,31.44,31.43,31.43,51220.0,30.5346,30.5346,30.5249,30.5249,51220.0
2019-04-26 11:40:00,31.43,31.46,31.42,31.46,38784.0,30.5249,30.554,30.5152,30.554,38784.0
2019-04-26 11:45:00,31.45,31.48,31.45,31.47,14288.0,30.5443,30.5734,30.5443,30.5637,14288.0
2019-04-26 11:50:00,31.44,31.47,31.44,31.46,4800.0,30.5346,30.5637,30.5346,30.554,4800.0
2019-04-26 11:55:00,31.46,31.46,31.41,31.42,53444.0,30.554,30.554,30.5054,30.5152,53444.0
2019-04-26 12:00:00,31.41,31.42,31.4,31.41,140704.0,30.5054,30.5152,30.4957,30.5054,140704.0
2019-04-26 12:05:00,31.41,31.44,31.41,31.44,4200.0,30.5054,30.5346,30.5054,30.5346,4200.0
2019-04-26 12:10:00,31.44,31.46,31.44,31.46,7268.0,30.5346,30.554,30.5346,30.554,7268.0
2019-04-26 12:15:00,31.45,31.46,31.42,31.44,27616.0,30.5443,30.554,30.5152,30.5346,27616.0
2019-04-26 12:20:00,31.45,31.45,31.42,31.44,11656.0,30.5443,30.5443,30.5152,30.5346,11656.0
2019-04-26 12:25:00,31.44,31.44,31.43,31.43,3380.0,30.5346,30.5346,30.5249,30.5249,3380.0
2019-04-26 12:30:00,31.43,31.47,31.43,31.47,17904.0,30.5249,30.5637,30.5249,30.5637,17904.0
2019-04-26 12:35:00,31.45,31.46,31.43,31.43,18128.0,30.5443,30.554,30.5249,30.5249,18128.0
2019-04-26 12:40:00,31.43,31.43,31.43,31.43,30204.0,30.5249,30.5249,30.5249,30.5249,30204.0
2019-04-26 12:45:00,31.43,31.43,31.41,31.43,32832.0,30.5249,30.5249,30.5054,30.5249,32832.0
2019-04-26 12:50:00,31.43,31.44,31.43,31.43,18400.0,30.5249,30.5346,30.5249,30.5249,18400.0
2019-04-26 12:55:00,31.43,31.43,31.42,31.43,37576.0,30.5249,30.5249,30.5152,30.5249,37576.0
2019-04-26 13:00:00,31.43,31.43,31.4,31.4,55300.0,30.5249,30.5249,30.4957,30.4957,55300.0
2019-04-26 13:05:00,31.4,31.4,31.38,31.39,10976.0,30.4957,30.4957,30.4763,30.486,10976.0
2019-04-26 13:10:00,31.39,31.4,31.39,31.4,51644.0,30.486,30.4957,30.486,30.4957,51644.0
2019-04-26 13:15:00,31.4,31.4,31.38,31.4,39240.0,30.4957,30.4957,30.4763,30.4957,39240.0
2019-04-26 13:20:00,31.4,31.41,31.39,31.4,6780.0,30.4957,30.5054,30.486,30.4957,6780.0
2019-04-26 13:25:00,31.4,31.42,31.4,31.41,5928.0,30.4957,30.5152,30.4957,30.5054,5928.0
2019-04-26 13:30:00,31.42,31.43,31.42,31.42,124404.0,30.5152,30.5249,30.5152,30.5152,124404.0
2019-04-26 13:35:00,31.42,31.42,31.4,31.41,32208.0,30.5152,30.5152,30.4957,30.5054,32208.0
2019-04-26 13:40:00,31.4,31.4,31.38,31.4,1680.0,30.4957,30.4957,30.4763,30.4957,1680.0
2019-04-26 13:45:00,31.41,31.42,31.41,31.42,3200.0,30.5054,30.5152,30.5054,30.5152,3200.0
2019-04-26 13:50:00,31.41,31.41,31.41,31.41,6652.0,30.5054,30.5054,30.5054,30.5054,6652.0
2019-04-26 13:55:00,31.41,31.42,31.41,31.41,11808.0,30.5054,30.5152,30.5054,30.5054,11808.0
2019-04-26 14:00:00,31.42,31.42,31.36,31.38,35736.0,30.5152,30.5152,30.4569,30.4763,35736.0
2019-04-26 14:05:00,31.4,31.43,31.4,31.43,11236.0,30.4957,30.5249,30.4957,30.5249,11236.0
2019-04-26 14:10:00,31.42,31.42,31.41,31.41,7800.0,30.5152,30.5152,30.5054,30.5054,7800.0
2019-04-26 14:15:00,31.41,31.43,31.41,31.43,11736.0,30.5054,30.5249,30.5054,30.5249,11736.0
2019-04-26 14:20:00,31.44,31.46,31.44,31.46,28788.0,30.5346,30.554,30.5346,30.554,28788.0
2019-04-26 14:25:00,31.46,31.46,31.45,31.46,127812.0,30.554,30.554,30.5443,30.554,127812.0
2019-04-26 14:30:00,31.46,31.46,31.45,31.45,3780.0,30.554,30.554,30.5443,30.5443,3780.0
2019-04-26 14:35:00,31.46,31.47,31.46,31.46,13100.0,30.554,30.5637,30.554,30.554,13100.0
2019-04-26 14:40:00,31.46,31.47,31.46,31.47,11028.0,30.554,30.5637,30.554,30.5637,11028.0
2019-04-26 14:45:00,31.47,31.47,31.44,31.44,35752.0,30.5637,30.5637,30.5346,30.5346,35752.0
2019-04-26 14:50:00,31.44,31.46,31.44,31.45,10900.0,30.5346,30.554,30.5346,30.5443,10900.0
2019-04-26 14:55:00,31.45,31.46,31.45,31.46,18192.0,30.5443,30.554,30.5443,30.554,18192.0
2019-04-26 15:00:00,31.46,31.54,31.46,31.54,157800.0,30.554,30.6317,30.554,30.6317,157800.0
2019-04-26 15:05:00,31.53,31.55,31.51,31.51,29400.0,30.622,30.6414,30.6026,30.6026,29400.0
2019-04-26 15:10:00,31.53,31.53,31.5,31.5,17024.0,30.622,30.622,30.5928,30.5928,17024.0
2019-04-26 15:15:00,31.5,31.52,31.5,31.51,26176.0,30.5928,30.6123,30.5928,30.6026,26176.0
2019-04-26 15:20:00,31.52,31.52,31.5,31.52,4084.0,30.6123,30.6123,30.5928,30.6123,4084.0
2019-04-26 15:25:00,31.52,31.53,31.5,31.51,18952.0,30.6123,30.622,30.5928,30.6026,18952.0
2019-04-26 15:30:00,31.5,31.53,31.5,31.53,36452.0,30.5928,30.622,30.5928,30.622,36452.0
2019-04-26 15:35:00,31.53,31.57,31.53,31.57,49156.0,30.622,30.6608,30.622,30.6608,49156.0
2019-04-26 15:40:00,31.58,31.58,31.55,31.57,40812.0,30.6705,30.6705,30.6414,30.6608,40812.0
2019-04-26 15:45:00,31.57,31.58,31.53,31.54,72236.0,30.6608,30.6705,30.622,30.6317,72236.0
2019-04-26 15:50:00,31.54,31.54,31.5,31.53,28988.0,30.6317,30.6317,30.5928,30.622,28988.0
2019-04-26 15:55:00,31.54,31.64,31.54,31.63,272632.0,30.6317,30.7288,30.6317,30.7191,272632.0
2019-04-29 09:30:00,31.65,31.72,31.64,31.72,58884.0,30.7385,30.8065,30.7288,30.8065,58884.0
2019-04-29 09:35:00,31.71,31.71,31.67,31.69,63120.0,30.7968,30.7968,30.758,30.7774,63120.0
2019-04-29 09:40:00,31.69,31.74,31.67,31.73,23404.0,30.7774,30.8259,30.758,30.8162,23404.0
2019-04-29 09:45:00,31.74,31.76,31.7,31.71,62624.0,30.8259,30.8454,30.7871,30.7968,62624.0
2019-04-29 09:50:00,31.68,31.69,31.67,31.68,32224.0,30.7677,30.7774,30.758,30.7677,32224.0
2019-04-29 09:55:00,31.68,31.73,31.68,31.69,35080.0,30.7677,30.8162,30.7677,30.7774,35080.0
2019-04-29 10:00:00,31.7,31.7,31.66,31.67,61212.0,30.7871,30.7871,30.7482,30.758,61212.0
2019-04-29 10:05:00,31.67,31.69,31.62,31.66,51024.0,30.758,30.7774,30.7094,30.7482,51024.0
2019-04-29 10:10:00,31.66,31.68,31.66,31.68,13200.0,30.7482,30.7677,30.7482,30.7677,13200.0
2019-04-29 10:15:00,31.68,31.69,31.67,31.68,27128.0,30.7677,30.7774,30.758,30.7677,27128.0
2019-04-29 10:20:00,31.7,31.71,31.69,31.69,16760.0,30.7871,30.7968,30.7774,30.7774,16760.0
2019-04-29 10:25:00,31.71,31.71,31.7,31.7,11320.0,30.7968,30.7968,30.7871,30.7871,11320.0
2019-04-29 10:30:00,31.71,31.71,31.7,31.71,41320.0,30.7968,30.7968,30.7871,30.7968,41320.0
2019-04-29 10:35:00,31.72,31.75,31.72,31.74,24812.0,30.8065,30.8356,30.8065,30.8259,24812.0
2019-04-29 10:40:00,31.72,31.75,31.72,31.75,11812.0,30.8065,30.8356,30.8065,30.8356,11812.0
2019-04-29 10:45:00,31.75,31.77,31.75,31.77,62228.0,30.8356,30.8551,30.8356,30.8551,62228.0
2019-04-29 10:50:00,31.77,31.77,31.74,31.75,43772.0,30.8551,30.8551,30.8259,30.8356,43772.0
2019-04-29 10:55:00,31.75,31.75,31.73,31.73,33308.0,30.8356,30.8356,30.8162,30.8162,33308.0
2019-04-29 11:00:00,31.72,31.75,31.72,31.75,11676.0,30.8065,30.8356,30.8065,30.8356,11676.0
2019-04-29 11:05:00,31.76,31.76,31.73,31.74,22644.0,30.8454,30.8454,30.8162,30.8259,22644.0
2019-04-29 11:10:00,31.75,31.75,31.7,31.71,10552.0,30.8356,30.8356,30.7871,30.7968,10552.0
2019-04-29 11:15:00,31.71,31.72,31.7,31.7,31652.0,30.7968,30.8065,30.7871,30.7871,31652.0
2019-04-29 11:20:00,31.7,31.72,31.69,31.72,14308.0,30.7871,30.8065,30.7774,30.8065,14308.0
2019-04-29 11:25:00,31.7,31.71,31.7,31.71,11168.0,30.7871,30.7968,30.7871,30.7968,11168.0
2019-04-29 11:30:00,31.71,31.73,31.71,31.73,6580.0,30.7968,30.8162,30.7968,30.8162,6580.0
2019-04-29 11:35:00,31.72,31.72,31.7,31.7,9548.0,30.8065,30.8065,30.7871,30.7871,9548.0
2019-04-29 11:40:00,31.7,31.71,31.69,31.71,21392.0,30.7871,30.7968,30.7774,30.7968,21392.0
2019-04-29 11:45:00,31.72,31.72,31.71,31.71,17664.0,30.8065,30.8065,30.7968,30.7968,17664.0
2019-04-29 11:50:00,31.72,31.73,31.72,31.72,15040.0,30.8065,30.8162,30.8065,30.8065,15040.0
2019-04-29 11:55:00,31.72,31.72,31.71,31.71,13496.0,30.8065,30.8065,30.7968,30.7968,13496.0
2019-04-29 12:00:00,31.69,31.71,31.68,31.71,13676.0,30.7774,30.7968,30.7677,30.7968,13676.0
2019-04-29 12:05:00,31.73,31.74,31.73,31.74,8640.0,30.8162,30.8259,30.8162,30.8259,8640.0
2019-04-29 12:10:00,31.74,31.75,31.74,31.75,7740.0,30.8259,30.8356,30.8259,30.8356,7740.0
2019-04-29 12:15:00,31.75,31.75,31.75,31.75,47936.0,30.8356,30.8356,30.8356,30.8356,47936.0
2019-04-29 12:20:00,31.76,31.78,31.76,31.78,17988.0,30.8454,30.8648,30.8454,30.8648,17988.0
2019-04-29 12:25:00,31.78,31.79,31.77,31.79,51728.0,30.8648,30.8745,30.8551,30.8745,51728.0
2019-04-29 12:30:00,31.79,31.8,31.79,31.79,24508.0,30.8745,30.8842,30.8745,30.8745,24508.0
2019-04-29 12:35:00,31.79,31.8,31.79,31.79,41016.0,30.8745,30.8842,30.8745,30.8745,41016.0
2019-04-29 12:40:00,31.79,31.79,31.77,31.78,30424.0,30.8745,30.8745,30.8551,30.8648,30424.0
2019-04-29 12:45:00,31.78,31.79,31.78,31.79,3200.0,30.8648,30.8745,30.8648,30.8745,3200.0
2019-04-29 12:50:00,31.79,31.81,31.79,31.81,9660.0,30.8745,30.8939,30.8745,30.8939,9660.0
2019-04-29 12:55:00,31.81,31.81,31.8,31.8,14236.0,30.8939,30.8939,30.8842,30.8842,14236.0
2019-04-29 13:00:00,31.79,31.8,31.79,31.8,8200.0,30.8745,30.8842,30.8745,30.8842,8200.0
2019-04-29 13:05:00,31.79,31.8,31.78,31.79,8400.0,30.8745,30.8842,30.8648,30.8745,8400.0
2019-04-29 13:10:00,31.79,31.79,31.77,31.77,21200.0,30.8745,30.8745,30.8551,30.8551,21200.0
2019-04-29 13:15:00,31.79,31.79,31.78,31.79,5448.0,30.8745,30.8745,30.8648,30.8745,5448.0
2019-04-29 13:20:00,31.79,31.8,31.79,31.79,14364.0,30.8745,30.8842,30.8745,30.8745,14364.0
2019-04-29 13:25:00,31.79,31.8,31.79,31.8,5976.0,30.8745,30.8842,30.8745,30.8842,5976.0
2019-04-29 13:30:00,31.79,31.79,31.79,31.79,1456.0,30.8745,30.8745,30.8745,30.8745,1456.0
2019-04-29 13:35:00,31.8,31.8,31.78,31.78,2824.0,30.8842,30.8842,30.8648,30.8648,2824.0
2019-04-29 13:40:00,31.77,31.78,31.77,31.77,2400.0,30.8551,30.8648,30.8551,30.8551,2400.0
2019-04-29 13:45:00,31.78,31.78,31.77,31.77,7768.0,30.8648,30.8648,30.8551,30.8551,7768.0
2019-04-29 13:50:00,31.78,31.78,31.78,31.78,3444.0,30.8648,30.8648,30.8648,30.8648,3444.0
2019-04-29 13:55:00,31.79,31.8,31.79,31.79,39600.0,30.8745,30.8842,30.8745,30.8745,39600.0
2019-04-29 14:00:00,31.8,31.82,31.79,31.8,95080.0,30.8842,30.9036,30.8745,30.8842,95080.0
2019-04-29 14:05:00,31.8,31.82,31.79,31.82,14816.0,30.8842,30.9036,30.8745,30.9036,14816.0
2019-04-29 14:10:00,31.83,31.83,31.81,31.81,31108.0,30.9133,30.9133,30.8939,30.8939,31108.0
2019-04-29 14:15:00,31.81,31.84,31.81,31.84,57084.0,30.8939,30.9231,30.8939,30.9231,57084.0
2019-04-29 14:20:00,31.84,31.84,31.81,31.82,14972.0,30.9231,30.9231,30.8939,30.9036,14972.0
2019-04-29 14:25:00,31.83,31.83,31.82,31.82,16432.0,30.9133,30.9133,30.9036,30.9036,16432.0
2019-04-29 14:30:00,31.81,31.81,31.8,31.8,7920.0,30.8939,30.8939,30.8842,30.8842,7920.0
2019-04-29 14:35:00,31.8,31.81,31.8,31.8,4068.0,30.8842,30.8939,30.8842,30.8842,4068.0
2019-04-29 14:40:00,31.79,31.81,31.79,31.81,43440.0,30.8745,30.8939,30.8745,30.8939,43440.0
2019-04-29 14:45:00,31.8,31.81,31.78,31.78,44300.0,30.8842,30.8939,30.8648,30.8648,44300.0
2019-04-29 14:50:00,31.79,31.79,31.78,31.79,23552.0,30.8745,30.8745,30.8648,30.8745,23552.0
2019-04-29 14:55:00,31.79,31.8,31.79,31.79,15644.0,30.8745,30.8842,30.8745,30.8745,15644.0
2019-04-29 15:00:00,31.8,31.8,31.79,31.8,32664.0,30.8842,30.8842,30.8745,30.8842,32664.0
2019-04-29 15:05:00,31.8,31.81,31.8,31.8,14444.0,30.8842,30.8939,30.8842,30.8842,14444.0
2019-04-29 15:10:00,31.8,31.8,31.78,31.79,11884.0,30.8842,30.8842,30.8648,30.8745,11884.0
2019-04-29 15:15:00,31.79,31.79,31.78,31.79,13424.0,30.8745,30.8745,30.8648,30.8745,13424.0
2019-04-29 15:20:00,31.79,31.8,31.78,31.78,26248.0,30.8745,30.8842,30.8648,30.8648,26248.0
2019-04-29 15:25:00,31.77,31.78,31.76,31.77,17344.0,30.8551,30.8648,30.8454,30.8551,17344.0
2019-04-29 15:30:00,31.76,31.78,31.75,31.76,172320.0,30.8454,30.8648,30.8356,30.8454,172320.0
2019-04-29 15:35:00,31.76,31.79,31.76,31.79,25576.0,30.8454,30.8745,30.8454,30.8745,25576.0
2019-04-29 15:40:00,31.79,31.79,31.76,31.76,23136.0,30.8745,30.8745,30.8454,30.8454,23136.0
2019-04-29 15:45:00,31.76,31.76,31.72,31.74,112188.0,30.8454,30.8454,30.8065,30.8259,112188.0
2019-04-29 15:50:00,31.74,31.74,31.7,31.7,60400.0,30.8259,30.8259,30.7871,30.7871,60400.0
2019-04-29 15:55:00,31.7,31.73,31.7,31.7,101532.0,30.7871,30.8162,30.7871,30.7871,101532.0
2019-04-30 09:30:00,31.63,31.63,31.52,31.6,264532.0,30.7191,30.7191,30.6123,30.69,264532.0
2019-04-30 09:35:00,31.59,31.6,31.54,31.54,57556.0,30.6803,30.69,30.6317,30.6317,57556.0
2019-04-30 09:40:00,31.54,31.58,31.54,31.57,52552.0,30.6317,30.6705,30.6317,30.6608,52552.0
2019-04-30 09:45:00,31.54,31.56,31.5,31.55,127704.0,30.6317,30.6511,30.5928,30.6414,127704.0
2019-04-30 09:50:00,31.54,31.55,31.51,31.54,39048.0,30.6317,30.6414,30.6026,30.6317,39048.0
2019-04-30 09:55:00,31.52,31.54,31.51,31.53,16600.0,30.6123,30.6317,30.6026,30.622,16600.0
2019-04-30 10:00:00,31.53,31.55,31.5,31.54,64520.0,30.622,30.6414,30.5928,30.6317,64520.0
2019-04-30 10:05:00,31.54,31.59,31.54,31.56,76788.0,30.6317,30.6803,30.6317,30.6511,76788.0
2019-04-30 10:10:00,31.55,31.56,31.53,31.55,23604.0,30.6414,30.6511,30.622,30.6414,23604.0
2019-04-30 10:15:00,31.54,31.55,31.53,31.53,49352.0,30.6317,30.6414,30.622,30.622,49352.0
2019-04-30 10:20:00,31.54,31.55,31.52,31.52,29148.0,30.6317,30.6414,30.6123,30.6123,29148.0
2019-04-30 10:25:00,31.53,31.53,31.49,31.52,35456.0,30.622,30.622,30.5831,30.6123,35456.0
2019-04-30 10:30:00,31.52,31.58,31.52,31.55,37048.0,30.6123,30.6705,30.6123,30.6414,37048.0
2019-04-30 10:35:00,31.54,31.55,31.53,31.54,52780.0,30.6317,30.6414,30.622,30.6317,52780.0
2019-04-30 10:40:00,31.53,31.56,31.52,31.52,50556.0,30.622,30.6511,30.6123,30.6123,50556.0
2019-04-30 10:45:00,31.53,31.55,31.52,31.52,12880.0,30.622,30.6414,30.6123,30.6123,12880.0
2019-04-30 10:50:00,31.52,31.53,31.51,31.52,16012.0,30.6123,30.622,30.6026,30.6123,16012.0
2019-04-30 10:55:00,31.52,31.53,31.5,31.5,22368.0,30.6123,30.622,30.5928,30.5928,22368.0
2019-04-30 11:00:00,31.48,31.48,31.34,31.35,126100.0,30.5734,30.5734,30.4375,30.4472,126100.0
2019-04-30 11:05:00,31.35,31.38,31.3,31.31,215760.0,30.4472,30.4763,30.3986,30.4083,215760.0
2019-04-30 11:10:00,31.31,31.35,31.3,31.34,228208.0,30.4083,30.4472,30.3986,30.4375,228208.0
2019-04-30 11:15:00,31.34,31.39,31.32,31.39,95660.0,30.4375,30.486,30.418,30.486,95660.0
2019-04-30 11:20:00,31.37,31.43,31.37,31.43,44356.0,30.4666,30.5249,30.4666,30.5249,44356.0
2019-04-30 11:25:00,31.43,31.44,31.41,31.41,58140.0,30.5249,30.5346,30.5054,30.5054,58140.0
2019-04-30 11:30:00,31.42,31.47,31.42,31.46,150820.0,30.5152,30.5637,30.5152,30.554,150820.0
2019-04-30 11:35:00,31.46,31.51,31.45,31.5,54196.0,30.554,30.6026,30.5443,30.5928,54196.0
2019-04-30 11:40:00,31.5,31.54,31.5,31.53,46800.0,30.5928,30.6317,30.5928,30.622,46800.0
2019-04-30 11:45:00,31.53,31.54,31.52,31.53,56876.0,30.622,30.6317,30.6123,30.622,56876.0
2019-04-30 11:50:00,31.54,31.56,31.54,31.56,36196.0,30.6317,30.6511,30.6317,30.6511,36196.0
2019-04-30 11:55:00,31.58,31.59,31.54,31.54,101024.0,30.6705,30.6803,30.6317,30.6317,101024.0
2019-04-30 12:00:00,31.54,31.55,31.53,31.54,87016.0,30.6317,30.6414,30.622,30.6317,87016.0
2019-04-30 12:05:00,31.54,31.56,31.54,31.56,61512.0,30.6317,30.6511,30.6317,30.6511,61512.0
2019-04-30 12:10:00,31.56,31.6,31.56,31.59,40248.0,30.6511,30.69,30.6511,30.6803,40248.0
2019-04-30 12:15:00,31.59,31.59,31.59,31.59,7292.0,30.6803,30.6803,30.6803,30.6803,7292.0
2019-04-30 12:20:00,31.58,31.59,31.58,31.58,5580.0,30.6705,30.6803,30.6705,30.6705,5580.0
2019-04-30 12:25:00,31.58,31.59,31.58,31.58,19316.0,30.6705,30.6803,30.6705,30.6705,19316.0
2019-04-30 12:30:00,31.58,31.59,31.57,31.59,7860.0,30.6705,30.6803,30.6608,30.6803,7860.0
2019-04-30 12:35:00,31.58,31.59,31.58,31.59,14400.0,30.6705,30.6803,30.6705,30.6803,14400.0
2019-04-30 12:40:00,31.61,31.61,31.6,31.61,3668.0,30.6997,30.6997,30.69,30.6997,3668.0
2019-04-30 12:45:00,31.6,31.6,31.55,31.55,17536.0,30.69,30.69,30.6414,30.6414,17536.0
2019-04-30 12:50:00,31.55,31.57,31.54,31.57,21876.0,30.6414,30.6608,30.6317,30.6608,21876.0
2019-04-30 12:55:00,31.56,31.59,31.56,31.59,8264.0,30.6511,30.6803,30.6511,30.6803,8264.0
2019-04-30 13:00:00,31.59,31.63,31.59,31.62,46900.0,30.6803,30.7191,30.6803,30.7094,46900.0
2019-04-30 13:05:00,31.62,31.62,31.6,31.6,20480.0,30.7094,30.7094,30.69,30.69,20480.0
2019-04-30 13:10:00,31.61,31.61,31.6,31.6,2000.0,30.6997,30.6997,30.69,30.69,2000.0
2019-04-30 13:15:00,31.6,31.61,31.6,31.61,12472.0,30.69,30.6997,30.69,30.6997,12472.0
2019-04-30 13:20:00,31.61,31.61,31.61,31.61,2632.0,30.6997,30.6997,30.6997,30.6997,2632.0
2019-04-30 13:25:00,31.61,31.61,31.59,31.59,13820.0,30.6997,30.6997,30.6803,30.6803,13820.0
2019-04-30 13:30:00,31.58,31.62,31.58,31.62,16340.0,30.6705,30.7094,30.6705,30.7094,16340.0
2019-04-30 13:35:00,31.63,31.65,31.63,31.65,29136.0,30.7191,30.7385,30.7191,30.7385,29136.0
2019-04-30 13:40:00,31.66,31.71,31.65,31.7,71068.0,30.7482,30.7968,30.7385,30.7871,71068.0
2019-04-30 13:45:00,31.69,31.71,31.68,31.71,33508.0,30.7774,30.7968,30.7677,30.7968,33508.0
2019-04-30 13:50:00,31.71,31.71,31.69,31.69,29744.0,30.7968,30.7968,30.7774,30.7774,29744.0
2019-04-30 13:55:00,31.7,31.73,31.7,31.73,54924.0,30.7871,30.8162,30.7871,30.8162,54924.0
2019-04-30 14:00:00,31.73,31.74,31.72,31.72,30596.0,30.8162,30.8259,30.8065,30.8065,30596.0
2019-04-30 14:05:00,31.71,31.72,31.69,31.69,12616.0,30.7968,30.8065,30.7774,30.7774,12616.0
2019-04-30 14:10:00,31.68,31.69,31.68,31.68,10308.0,30.7677,30.7774,30.7677,30.7677,10308.0
2019-04-30 14:15:00,31.68,31.71,31.68,31.71,2800.0,30.7677,30.7968,30.7677,30.7968,2800.0
2019-04-30 14:20:00,31.72,31.73,31.7,31.7,18588.0,30.8065,30.8162,30.7871,30.7871,18588.0
2019-04-30 14:25:00,31.71,31.71,31.69,31.7,1200.0,30.7968,30.7968,30.7774,30.7871,1200.0
2019-04-30 14:30:00,31.7,31.71,31.68,31.68,43348.0,30.7871,30.7968,30.7677,30.7677,43348.0
2019-04-30 14:35:00,31.69,31.71,31.67,31.7,22840.0,30.7774,30.7968,30.758,30.7871,22840.0
2019-04-30 14:40:00,31.71,31.73,31.71,31.71,19292.0,30.7968,30.8162,30.7968,30.7968,19292.0
2019-04-30 14:45:00,31.71,31.73,31.71,31.72,14288.0,30.7968,30.8162,30.7968,30.8065,14288.0
2019-04-30 14:50:00,31.7,31.7,31.7,31.7,1116.0,30.7871,30.7871,30.7871,30.7871,1116.0
2019-04-30 14:55:00,31.68,31.7,31.68,31.69,13884.0,30.7677,30.7871,30.7677,30.7774,13884.0
2019-04-30 15:00:00,31.7,31.7,31.69,31.7,22840.0,30.7871,30.7871,30.7774,30.7871,22840.0
2019-04-30 15:05:00,31.71,31.73,31.69,31.73,36156.0,30.7968,30.8162,30.7774,30.8162,36156.0
2019-04-30 15:10:00,31.71,31.72,31.7,31.7,19684.0,30.7968,30.8065,30.7871,30.7871,19684.0
2019-04-30 15:15:00,31.69,31.69,31.67,31.67,12988.0,30.7774,30.7774,30.758,30.758,12988.0
2019-04-30 15:20:00,31.68,31.73,31.68,31.69,22424.0,30.7677,30.8162,30.7677,30.7774,22424.0
2019-04-30 15:25:00,31.69,31.69,31.67,31.68,13592.0,30.7774,30.7774,30.758,30.7677,13592.0
2019-04-30 15:30:00,31.67,31.71,31.67,31.71,97452.0,30.758,30.7968,30.758,30.7968,97452.0
2019-04-30 15:35:00,31.71,31.71,31.68,31.7,7824.0,30.7968,30.7968,30.7677,30.7871,7824.0
2019-04-30 15:40:00,31.7,31.71,31.67,31.67,146740.0,30.7871,30.7968,30.758,30.758,146740.0
2019-04-30 15:45:00,31.67,31.71,31.67,31.7,77592.0,30.758,30.7968,30.758,30.7871,77592.0
2019-04-30 15:50:00,31.7,31.73,31.69,31.73,156032.0,30.7871,30.8162,30.7774,30.8162,156032.0
2019-04-30 15:55:00,31.72,31.81,31.71,31.73,388680.0,30.8065,30.8939,30.7968,30.8162,388680.0
2019-05-01 09:30:00,31.9,31.9,31.86,31.89,233848.0,30.9813,30.9813,30.9425,30.9716,233848.0
2019-05-01 09:35:00,31.87,31.89,31.84,31.89,78044.0,30.9522,30.9716,30.9231,30.9716,78044.0
2019-05-01 09:40:00,31.9,31.9,31.84,31.85,111588.0,30.9813,30.9813,30.9231,30.9328,111588.0
2019-05-01 09:45:00,31.85,31.87,31.83,31.84,169820.0,30.9328,30.9522,30.9133,30.9231,169820.0
2019-05-01 09:50:00,31.84,31.86,31.84,31.84,24836.0,30.9231,30.9425,30.9231,30.9231,24836.0
2019-05-01 09:55:00,31.83,31.85,31.81,31.84,37456.0,30.9133,30.9328,30.8939,30.9231,37456.0
2019-05-01 10:00:00,31.84,31.85,31.74,31.8,133672.0,30.9231,30.9328,30.8259,30.8842,133672.0
2019-05-01 10:05:00,31.8,31.84,31.79,31.83,16176.0,30.8842,30.9231,30.8745,30.9133,16176.0
2019-05-01 10:10:00,31.83,31.87,31.83,31.86,43960.0,30.9133,30.9522,30.9133,30.9425,43960.0
2019-05-01 10:15:00,31.86,31.86,31.83,31.84,37636.0,30.9425,30.9425,30.9133,30.9231,37636.0
2019-05-01 10:20:00,31.84,31.86,31.83,31.84,31368.0,30.9231,30.9425,30.9133,30.9231,31368.0
2019-05-01 10:25:00,31.83,31.83,31.79,31.79,37460.0,30.9133,30.9133,30.8745,30.8745,37460.0
2019-05-01 10:30:00,31.78,31.79,31.77,31.78,47652.0,30.8648,30.8745,30.8551,30.8648,47652.0
2019-05-01 10:35:00,31.79,31.82,31.79,31.81,9604.0,30.8745,30.9036,30.8745,30.8939,9604.0
2019-05-01 10:40:00,31.82,31.82,31.79,31.8,22516.0,30.9036,30.9036,30.8745,30.8842,22516.0
2019-05-01 10:45:00,31.81,31.83,31.81,31.83,56088.0,30.8939,30.9133,30.8939,30.9133,56088.0
2019-05-01 10:50:00,31.81,31.82,31.8,31.8,9184.0,30.8939,30.9036,30.8842,30.8842,9184.0
2019-05-01 10:55:00,31.81,31.81,31.8,31.81,17612.0,30.8939,30.8939,30.8842,30.8939,17612.0
2019-05-01 11:00:00,31.8,31.85,31.79,31.84,131272.0,30.8842,30.9328,30.8745,30.9231,131272.0
2019-05-01 11:05:00,31.85,31.85,31.83,31.83,6516.0,30.9328,30.9328,30.9133,30.9133,6516.0
2019-05-01 11:10:00,31.83,31.85,31.83,31.85,23908.0,30.9133,30.9328,30.9133,30.9328,23908.0
2019-05-01 11:15:00,31.85,31.86,31.83,31.83,18312.0,30.9328,30.9425,30.9133,30.9133,18312.0
2019-05-01 11:20:00,31.83,31.84,31.83,31.83,6588.0,30.9133,30.9231,30.9133,30.9133,6588.0
2019-05-01 11:25:00,31.84,31.84,31.84,31.84,2000.0,30.9231,30.9231,30.9231,30.9231,2000.0
2019-05-01 11:30:00,31.84,31.85,31.84,31.85,13580.0,30.9231,30.9328,30.9231,30.9328,13580.0
2019-05-01 11:35:00,31.85,31.9,31.85,31.9,133812.0,30.9328,30.9813,30.9328,30.9813,133812.0
2019-05-01 11:40:00,31.92,31.94,31.91,31.93,90492.0,31.0008,31.0202,30.991,31.0105,90492.0
2019-05-01 11:45:00,31.93,31.93,31.89,31.9,137888.0,31.0105,31.0105,30.9716,30.9813,137888.0
2019-05-01 11:50:00,31.9,31.91,31.9,31.9,9588.0,30.9813,30.991,30.9813,30.9813,9588.0
2019-05-01 11:55:00,31.91,31.91,31.89,31.89,1600.0,30.991,30.991,30.9716,30.9716,1600.0
2019-05-01 12:00:00,31.87,31.88,31.86,31.86,23284.0,30.9522,30.9619,30.9425,30.9425,23284.0
2019-05-01 12:05:00,31.86,31.86,31.83,31.83,23760.0,30.9425,30.9425,30.9133,30.9133,23760.0
2019-05-01 12:10:00,31.82,31.83,31.81,31.81,20660.0,30.9036,30.9133,30.8939,30.8939,20660.0
2019-05-01 12:15:00,31.82,31.82,31.78,31.78,10384.0,30.9036,30.9036,30.8648,30.8648,10384.0
2019-05-01 12:20:00,31.78,31.78,31.74,31.75,47640.0,30.8648,30.8648,30.8259,30.8356,47640.0
2019-05-01 12:25:00,31.75,31.78,31.73,31.77,36372.0,30.8356,30.8648,30.8162,30.8551,36372.0
2019-05-01 12:30:00,31.75,31.76,31.74,31.76,123416.0,30.8356,30.8454,30.8259,30.8454,123416.0
2019-05-01 12:35:00,31.76,31.78,31.74,31.74,27780.0,30.8454,30.8648,30.8259,30.8259,27780.0
2019-05-01 12:40:00,31.75,31.75,31.67,31.71,176148.0,30.8356,30.8356,30.758,30.7968,176148.0
2019-05-01 12:45:00,31.71,31.72,31.69,31.71,60412.0,30.7968,30.8065,30.7774,30.7968,60412.0
2019-05-01 12:50:00,31.72,31.72,31.7,31.71,10236.0,30.8065,30.8065,30.7871,30.7968,10236.0
2019-05-01 12:55:00,31.72,31.75,31.72,31.75,37832.0,30.8065,30.8356,30.8065,30.8356,37832.0
2019-05-01 13:00:00,31.75,31.83,31.75,31.78,86596.0,30.8356,30.9133,30.8356,30.8648,86596.0
2019-05-01 13:05:00,31.77,31.77,31.74,31.75,33364.0,30.8551,30.8551,30.8259,30.8356,33364.0
2019-05-01 13:10:00,31.75,31.75,31.72,31.75,18028.0,30.8356,30.8356,30.8065,30.8356,18028.0
2019-05-01 13:15:00,31.76,31.76,31.75,31.76,12800.0,30.8454,30.8454,30.8356,30.8454,12800.0
2019-05-01 13:20:00,31.76,31.77,31.75,31.75,30312.0,30.8454,30.8551,30.8356,30.8356,30312.0
2019-05-01 13:25:00,31.75,31.78,31.75,31.78,21704.0,30.8356,30.8648,30.8356,30.8648,21704.0
2019-05-01 13:30:00,31.77,31.78,31.77,31.77,13144.0,30.8551,30.8648,30.8551,30.8551,13144.0
2019-05-01 13:35:00,31.76,31.79,31.76,31.78,18652.0,30.8454,30.8745,30.8454,30.8648,18652.0
2019-05-01 13:40:00,31.78,31.78,31.75,31.77,36600.0,30.8648,30.8648,30.8356,30.8551,36600.0
2019-05-01 13:45:00,31.79,31.79,31.78,31.78,5600.0,30.8745,30.8745,30.8648,30.8648,5600.0
2019-05-01 13:50:00,31.77,31.79,31.77,31.79,1612.0,30.8551,30.8745,30.8551,30.8745,1612.0
2019-05-01 13:55:00,31.79,31.82,31.77,31.81,66332.0,30.8745,30.9036,30.8551,30.8939,66332.0
2019-05-01 14:00:00,31.82,31.9,31.77,31.9,103212.0,30.9036,30.9813,30.8551,30.9813,103212.0
2019-05-01 14:05:00,31.9,31.94,31.88,31.91,67356.0,30.9813,31.0202,30.9619,30.991,67356.0
2019-05-01 14:10:00,31.89,31.91,31.87,31.87,33836.0,30.9716,30.991,30.9522,30.9522,33836.0
2019-05-01 14:15:00,31.88,31.92,31.88,31.89,64000.0,30.9619,31.0008,30.9619,30.9716,64000.0
2019-05-01 14:20:00,31.92,31.92,31.89,31.91,20352.0,31.0008,31.0008,30.9716,30.991,20352.0
2019-05-01 14:25:00,31.92,31.92,31.87,31.87,22688.0,31.0008,31.0008,30.9522,30.9522,22688.0
2019-05-01 14:30:00,31.87,31.91,31.79,31.83,139440.0,30.9522,30.991,30.8745,30.9133,139440.0
2019-05-01 14:35:00,31.82,31.83,31.63,31.63,148468.0,30.9036,30.9133,30.7191,30.7191,148468.0
2019-05-01 14:40:00,31.63,31.68,31.59,31.68,325352.0,30.7191,30.7677,30.6803,30.7677,325352.0
2019-05-01 14:45:00,31.68,31.68,31.65,31.65,82640.0,30.7677,30.7677,30.7385,30.7385,82640.0
2019-05-01 14:50:00,31.66,31.75,31.64,31.75,125532.0,30.7482,30.8356,30.7288,30.8356,125532.0
2019-05-01 14:55:00,31.77,31.77,31.69,31.69,47968.0,30.8551,30.8551,30.7774,30.7774,47968.0
2019-05-01 15:00:00,31.68,31.71,31.6,31.64,72328.0,30.7677,30.7968,30.69,30.7288,72328.0
2019-05-01 15:05:00,31.66,31.68,31.6,31.68,60396.0,30.7482,30.7677,30.69,30.7677,60396.0
2019-05-01 15:10:00,31.68,31.72,31.65,31.72,47784.0,30.7677,30.8065,30.7385,30.8065,47784.0
2019-05-01 15:15:00,31.7,31.73,31.68,31.72,14960.0,30.7871,30.8162,30.7677,30.8065,14960.0
2019-05-01 15:20:00,31.73,31.73,31.6,31.6,75964.0,30.8162,30.8162,30.69,30.69,75964.0
2019-05-01 15:25:00,31.59,31.63,31.55,31.6,135448.0,30.6803,30.7191,30.6414,30.69,135448.0
2019-05-01 15:30:00,31.6,31.6,31.5,31.5,280956.0,30.69,30.69,30.5928,30.5928,280956.0
2019-05-01 15:35:00,31.53,31.56,31.5,31.5,66292.0,30.622,30.6511,30.5928,30.5928,66292.0
2019-05-01 15:40:00,31.48,31.49,31.45,31.49,59192.0,30.5734,30.5831,30.5443,30.5831,59192.0
2019-05-01 15:45:00,31.48,31.48,31.38,31.39,173084.0,30.5734,30.5734,30.4763,30.486,173084.0
2019-05-01 15:50:00,31.39,31.39,31.28,31.28,265576.0,30.486,30.486,30.3792,30.3792,265576.0
2019-05-01 15:55:00,31.29,31.35,31.26,31.27,360640.0,30.3889,30.4472,30.3598,30.3695,360640.0
2019-05-02 09:30:00,31.22,31.26,31.16,31.18,204588.0,30.3209,30.3598,30.2626,30.2821,204588.0
2019-05-02 09:35:00,31.22,31.31,31.22,31.25,247208.0,30.3209,30.4083,30.3209,30.35,247208.0
2019-05-02 09:40:00,31.27,31.33,31.27,31.32,150396.0,30.3695,30.4277,30.3695,30.418,150396.0
2019-05-02 09:45:00,31.32,31.34,31.28,31.34,122052.0,30.418,30.4375,30.3792,30.4375,122052.0
2019-05-02 09:50:00,31.33,31.35,31.32,31.35,64344.0,30.4277,30.4472,30.418,30.4472,64344.0
2019-05-02 09:55:00,31.35,31.36,31.33,31.33,53788.0,30.4472,30.4569,30.4277,30.4277,53788.0
2019-05-02 10:00:00,31.34,31.39,31.34,31.38,97460.0,30.4375,30.486,30.4375,30.4763,97460.0
2019-05-02 10:05:00,31.38,31.4,31.36,31.38,35460.0,30.4763,30.4957,30.4569,30.4763,35460.0
2019-05-02 10:10:00,31.38,31.45,31.38,31.44,62820.0,30.4763,30.5443,30.4763,30.5346,62820.0
2019-05-02 10:15:00,31.44,31.44,31.4,31.42,48972.0,30.5346,30.5346,30.4957,30.5152,48972.0
2019-05-02 10:20:00,31.42,31.43,31.41,31.41,29472.0,30.5152,30.5249,30.5054,30.5054,29472.0
2019-05-02 10:25:00,31.43,31.44,31.36,31.37,31804.0,30.5249,30.5346,30.4569,30.4666,31804.0
2019-05-02 10:30:00,31.36,31.4,31.35,31.39,61720.0,30.4569,30.4957,30.4472,30.486,61720.0
2019-05-02 10:35:00,31.4,31.41,31.38,31.4,24988.0,30.4957,30.5054,30.4763,30.4957,24988.0
2019-05-02 10:40:00,31.4,31.4,31.35,31.35,40968.0,30.4957,30.4957,30.4472,30.4472,40968.0
2019-05-02 10:45:00,31.35,31.35,31.31,31.34,42440.0,30.4472,30.4472,30.4083,30.4375,42440.0
2019-05-02 10:50:00,31.33,31.33,31.25,31.27,72448.0,30.4277,30.4277,30.35,30.3695,72448.0
2019-05-02 10:55:00,31.28,31.3,31.22,31.24,41156.0,30.3792,30.3986,30.3209,30.3403,41156.0
2019-05-02 11:00:00,31.23,31.25,31.2,31.24,71888.0,30.3306,30.35,30.3015,30.3403,71888.0
2019-05-02 11:05:00,31.24,31.28,31.24,31.28,56660.0,30.3403,30.3792,30.3403,30.3792,56660.0
2019-05-02 11:10:00,31.29,31.29,31.22,31.22,23700.0,30.3889,30.3889,30.3209,30.3209,23700.0
2019-05-02 11:15:00,31.21,31.21,31.11,31.12,82840.0,30.3112,30.3112,30.2141,30.2238,82840.0
2019-05-02 11:20:00,31.12,31.12,30.98,30.99,311000.0,30.2238,30.2238,30.0878,30.0975,311000.0
2019-05-02 11:25:00,31.0,31.03,30.97,30.97,201188.0,30.1072,30.1364,30.0781,30.0781,201188.0
2019-05-02 11:30:00,30.98,31.08,30.98,31.04,68380.0,30.0878,30.1849,30.0878,30.1461,68380.0
2019-05-02 11:35:00,31.03,31.08,30.98,30.99,47628.0,30.1364,30.1849,30.0878,30.0975,47628.0
2019-05-02 11:40:00,30.98,31.05,30.87,30.88,291592.0,30.0878,30.1558,29.981,29.9907,291592.0
2019-05-02 11:45:00,30.87,30.88,30.78,30.86,257748.0,29.981,29.9907,29.8936,29.9713,257748.0
2019-05-02 11:50:00,30.86,30.89,30.8,30.83,96576.0,29.9713,30.0004,29.913,29.9421,96576.0
2019-05-02 11:55:00,30.81,30.86,30.78,30.86,110796.0,29.9227,29.9713,29.8936,29.9713,110796.0
2019-05-02 12:00:00,30.87,30.89,30.82,30.86,83488.0,29.981,30.0004,29.9324,29.9713,83488.0
2019-05-02 12:05:00,30.87,30.91,30.86,30.88,94864.0,29.981,30.0198,29.9713,29.9907,94864.0
2019-05-02 12:10:00,30.9,30.93,30.85,30.85,60368.0,30.0101,30.0393,29.9616,29.9616,60368.0
2019-05-02 12:15:00,30.85,30.9,30.83,30.87,50496.0,29.9616,30.0101,29.9421,29.981,50496.0
2019-05-02 12:20:00,30.88,30.96,30.88,30.95,137788.0,29.9907,30.0684,29.9907,30.0587,137788.0
2019-05-02 12:25:00,30.95,30.96,30.9,30.94,155320.0,30.0587,30.0684,30.0101,30.049,155320.0
2019-05-02 12:30:00,30.95,30.98,30.92,30.98,57368.0,30.0587,30.0878,30.0295,30.0878,57368.0
2019-05-02 12:35:00,30.98,31.01,30.98,31.01,89364.0,30.0878,30.117,30.0878,30.117,89364.0
2019-05-02 12:40:00,31.01,31.04,30.95,30.96,108608.0,30.117,30.1461,30.0587,30.0684,108608.0
2019-05-02 12:45:00,30.93,31.0,30.93,31.0,32680.0,30.0393,30.1072,30.0393,30.1072,32680.0
2019-05-02 12:50:00,31.0,31.02,30.94,31.02,25028.0,30.1072,30.1267,30.049,30.1267,25028.0
2019-05-02 12:55:00,31.0,31.0,30.96,30.98,85112.0,30.1072,30.1072,30.0684,30.0878,85112.0
2019-05-02 13:00:00,30.98,31.0,30.89,30.9,194944.0,30.0878,30.1072,30.0004,30.0101,194944.0
2019-05-02 13:05:00,30.91,31.01,30.9,31.01,44868.0,30.0198,30.117,30.0101,30.117,44868.0
2019-05-02 13:10:00,31.01,31.06,31.01,31.05,145928.0,30.117,30.1655,30.117,30.1558,145928.0
2019-05-02 13:15:00,31.05,31.09,31.05,31.09,61976.0,30.1558,30.1947,30.1558,30.1947,61976.0
2019-05-02 13:20:00,31.09,31.14,31.08,31.08,162620.0,30.1947,30.2432,30.1849,30.1849,162620.0
2019-05-02 13:25:00,31.07,31.11,31.06,31.07,42188.0,30.1752,30.2141,30.1655,30.1752,42188.0
2019-05-02 13:30:00,31.09,31.1,31.06,31.07,41960.0,30.1947,30.2044,30.1655,30.1752,41960.0
2019-05-02 13:35:00,31.08,31.16,31.08,31.14,86432.0,30.1849,30.2626,30.1849,30.2432,86432.0
2019-05-02 13:40:00,31.14,31.16,31.1,31.1,62224.0,30.2432,30.2626,30.2044,30.2044,62224.0
2019-05-02 13:45:00,31.09,31.09,31.06,31.08,36200.0,30.1947,30.1947,30.1655,30.1849,36200.0
2019-05-02 13:50:00,31.06,31.14,31.06,31.1,22800.0,30.1655,30.2432,30.1655,30.2044,22800.0
2019-05-02 13:55:00,31.08,31.14,31.08,31.09,37664.0,30.1849,30.2432,30.1849,30.1947,37664.0
2019-05-02 14:00:00,31.08,31.08,31.06,31.07,164260.0,30.1849,30.1849,30.1655,30.1752,164260.0
2019-05-02 14:05:00,31.1,31.12,31.07,31.08,39624.0,30.2044,30.2238,30.1752,30.1849,39624.0
2019-05-02 14:10:00,31.08,31.15,31.07,31.13,51400.0,30.1849,30.2529,30.1752,30.2335,51400.0
2019-05-02 14:15:00,31.15,31.18,31.14,31.15,58280.0,30.2529,30.2821,30.2432,30.2529,58280.0
2019-05-02 14:20:00,31.14,31.18,31.14,31.18,55016.0,30.2432,30.2821,30.2432,30.2821,55016.0
2019-05-02 14:25:00,31.17,31.17,31.11,31.11,76200.0,30.2724,30.2724,30.2141,30.2141,76200.0
2019-05-02 14:30:00,31.14,31.16,31.1,31.11,84144.0,30.2432,30.2626,30.2044,30.2141,84144.0
2019-05-02 14:35:00,31.09,31.11,31.08,31.08,7112.0,30.1947,30.2141,30.1849,30.1849,7112.0
2019-05-02 14:40:00,31.1,31.11,31.06,31.11,32480.0,30.2044,30.2141,30.1655,30.2141,32480.0
2019-05-02 14:45:00,31.1,31.13,31.0,31.02,22928.0,30.2044,30.2335,30.1072,30.1267,22928.0
2019-05-02 14:50:00,31.0,31.05,30.96,31.03,33116.0,30.1072,30.1558,30.0684,30.1364,33116.0
2019-05-02 14:55:00,31.05,31.07,31.04,31.06,26012.0,30.1558,30.1752,30.1461,30.1655,26012.0
2019-05-02 15:00:00,31.04,31.06,31.03,31.04,152464.0,30.1461,30.1655,30.1364,30.1461,152464.0
2019-05-02 15:05:00,31.05,31.09,31.04,31.04,47428.0,30.1558,30.1947,30.1461,30.1461,47428.0
2019-05-02 15:10:00,31.05,31.08,31.05,31.07,12576.0,30.1558,30.1849,30.1558,30.1752,12576.0
2019-05-02 15:15:00,31.1,31.1,31.07,31.07,39548.0,30.2044,30.2044,30.1752,30.1752,39548.0
2019-05-02 15:20:00,31.11,31.13,31.1,31.13,55372.0,30.2141,30.2335,30.2044,30.2335,55372.0
2019-05-02 15:25:00,31.11,31.14,31.1,31.12,95680.0,30.2141,30.2432,30.2044,30.2238,95680.0
2019-05-02 15:30:00,31.11,31.15,31.09,31.11,34728.0,30.2141,30.2529,30.1947,30.2141,34728.0
2019-05-02 15:35:00,31.08,31.11,31.08,31.09,13328.0,30.1849,30.2141,30.1849,30.1947,13328.0
2019-05-02 15:40:00,31.08,31.1,31.06,31.1,24464.0,30.1849,30.2044,30.1655,30.2044,24464.0
2019-05-02 15:45:00,31.09,31.09,31.03,31.06,56820.0,30.1947,30.1947,30.1364,30.1655,56820.0
2019-05-02 15:50:00,31.06,31.13,31.06,31.11,311552.0,30.1655,30.2335,30.1655,30.2141,311552.0
2019-05-02 15:55:00,31.11,31.15,31.08,31.14,403500.0,30.2141,30.2529,30.1849,30.2432,403500.0
2019-05-03 09:30:00,31.47,31.52,31.44,31.49,264140.0,30.5637,30.6123,30.5346,30.5831,264140.0
2019-05-03 09:35:00,31.49,31.51,31.47,31.5,88476.0,30.5831,30.6026,30.5637,30.5928,88476.0
2019-05-03 09:40:00,31.51,31.53,31.46,31.47,89968.0,30.6026,30.622,30.554,30.5637,89968.0
2019-05-03 09:45:00,31.47,31.5,31.42,31.48,135704.0,30.5637,30.5928,30.5152,30.5734,135704.0
2019-05-03 09:50:00,31.49,31.52,31.48,31.48,36248.0,30.5831,30.6123,30.5734,30.5734,36248.0
2019-05-03 09:55:00,31.53,31.54,31.51,31.51,128152.0,30.622,30.6317,30.6026,30.6026,128152.0
2019-05-03 10:00:00,31.5,31.57,31.48,31.52,88592.0,30.5928,30.6608,30.5734,30.6123,88592.0
2019-05-03 10:05:00,31.52,31.52,31.48,31.5,105468.0,30.6123,30.6123,30.5734,30.5928,105468.0
2019-05-03 10:10:00,31.5,31.5,31.43,31.46,73888.0,30.5928,30.5928,30.5249,30.554,73888.0
2019-05-03 10:15:00,31.46,31.49,31.45,31.45,47836.0,30.554,30.5831,30.5443,30.5443,47836.0
2019-05-03 10:20:00,31.45,31.47,31.42,31.43,105128.0,30.5443,30.5637,30.5152,30.5249,105128.0
2019-05-03 10:25:00,31.45,31.46,31.43,31.46,24696.0,30.5443,30.554,30.5249,30.554,24696.0
2019-05-03 10:30:00,31.48,31.51,31.48,31.51,24828.0,30.5734,30.6026,30.5734,30.6026,24828.0
2019-05-03 10:35:00,31.51,31.52,31.5,31.5,25840.0,30.6026,30.6123,30.5928,30.5928,25840.0
2019-05-03 10:40:00,31.5,31.53,31.5,31.52,7152.0,30.5928,30.622,30.5928,30.6123,7152.0
2019-05-03 10:45:00,31.53,31.59,31.53,31.56,60096.0,30.622,30.6803,30.622,30.6511,60096.0
2019-05-03 10:50:00,31.56,31.57,31.54,31.57,10044.0,30.6511,30.6608,30.6317,30.6608,10044.0
2019-05-03 10:55:00,31.57,31.6,31.57,31.59,153304.0,30.6608,30.69,30.6608,30.6803,153304.0
2019-05-03 11:00:00,31.59,31.66,31.58,31.66,336272.0,30.6803,30.7482,30.6705,30.7482,336272.0
2019-05-03 11:05:00,31.66,31.66,31.63,31.64,32832.0,30.7482,30.7482,30.7191,30.7288,32832.0
2019-05-03 11:10:00,31.63,31.65,31.63,31.63,40332.0,30.7191,30.7385,30.7191,30.7191,40332.0
2019-05-03 11:15:00,31.63,31.63,31.58,31.58,27640.0,30.7191,30.7191,30.6705,30.6705,27640.0
2019-05-03 11:20:00,31.59,31.59,31.56,31.57,20620.0,30.6803,30.6803,30.6511,30.6608,20620.0
2019-05-03 11:25:00,31.58,31.59,31.55,31.56,16844.0,30.6705,30.6803,30.6414,30.6511,16844.0
2019-05-03 11:30:00,31.58,31.6,31.56,31.57,42064.0,30.6705,30.69,30.6511,30.6608,42064.0
2019-05-03 11:35:00,31.57,31.59,31.55,31.58,13156.0,30.6608,30.6803,30.6414,30.6705,13156.0
2019-05-03 11:40:00,31.61,31.61,31.6,31.61,8108.0,30.6997,30.6997,30.69,30.6997,8108.0
2019-05-03 11:45:00,31.61,31.62,31.58,31.58,15412.0,30.6997,30.7094,30.6705,30.6705,15412.0
2019-05-03 11:50:00,31.58,31.65,31.58,31.65,46052.0,30.6705,30.7385,30.6705,30.7385,46052.0
2019-05-03 11:55:00,31.64,31.65,31.64,31.65,5120.0,30.7288,30.7385,30.7288,30.7385,5120.0
2019-05-03 12:00:00,31.63,31.66,31.63,31.66,29468.0,30.7191,30.7482,30.7191,30.7482,29468.0
2019-05-03 12:05:00,31.65,31.7,31.65,31.68,41364.0,30.7385,30.7871,30.7385,30.7677,41364.0
2019-05-03 12:10:00,31.68,31.69,31.67,31.67,18800.0,30.7677,30.7774,30.758,30.758,18800.0
2019-05-03 12:15:00,31.68,31.69,31.68,31.68,6800.0,30.7677,30.7774,30.7677,30.7677,6800.0
2019-05-03 12:20:00,31.68,31.7,31.68,31.69,32108.0,30.7677,30.7871,30.7677,30.7774,32108.0
2019-05-03 12:25:00,31.7,31.71,31.7,31.7,90600.0,30.7871,30.7968,30.7871,30.7871,90600.0
2019-05-03 12:30:00,31.71,31.73,31.71,31.72,61680.0,30.7968,30.8162,30.7968,30.8065,61680.0
2019-05-03 12:35:00,31.72,31.72,31.69,31.7,47520.0,30.8065,30.8065,30.7774,30.7871,47520.0
2019-05-03 12:40:00,31.69,31.7,31.68,31.7,50860.0,30.7774,30.7871,30.7677,30.7871,50860.0
2019-05-03 12:45:00,31.7,31.7,31.68,31.68,3588.0,30.7871,30.7871,30.7677,30.7677,3588.0
2019-05-03 12:50:00,31.69,31.72,31.68,31.71,25216.0,30.7774,30.8065,30.7677,30.7968,25216.0
2019-05-03 12:55:00,31.71,31.71,31.69,31.7,18764.0,30.7968,30.7968,30.7774,30.7871,18764.0
2019-05-03 13:00:00,31.7,31.71,31.68,31.68,91784.0,30.7871,30.7968,30.7677,30.7677,91784.0
2019-05-03 13:05:00,31.69,31.7,31.68,31.68,286348.0,30.7774,30.7871,30.7677,30.7677,286348.0
2019-05-03 13:10:00,31.7,31.71,31.7,31.71,1724.0,30.7871,30.7968,30.7871,30.7968,1724.0
2019-05-03 13:15:00,31.71,31.74,31.71,31.74,69136.0,30.7968,30.8259,30.7968,30.8259,69136.0
2019-05-03 13:20:00,31.74,31.75,31.74,31.74,3408.0,30.8259,30.8356,30.8259,30.8259,3408.0
2019-05-03 13:25:00,31.75,31.75,31.74,31.75,15600.0,30.8356,30.8356,30.8259,30.8356,15600.0
2019-05-03 13:30:00,31.75,31.78,31.75,31.77,39684.0,30.8356,30.8648,30.8356,30.8551,39684.0
2019-05-03 13:35:00,31.76,31.77,31.75,31.76,14800.0,30.8454,30.8551,30.8356,30.8454,14800.0
2019-05-03 13:40:00,31.76,31.77,31.75,31.75,4756.0,30.8454,30.8551,30.8356,30.8356,4756.0
2019-05-03 13:45:00,31.75,31.77,31.75,31.77,2912.0,30.8356,30.8551,30.8356,30.8551,2912.0
2019-05-03 13:50:00,31.76,31.79,31.76,31.78,24704.0,30.8454,30.8745,30.8454,30.8648,24704.0
2019-05-03 13:55:00,31.75,31.77,31.75,31.77,2400.0,30.8356,30.8551,30.8356,30.8551,2400.0
2019-05-03 14:00:00,31.75,31.76,31.73,31.73,41924.0,30.8356,30.8454,30.8162,30.8162,41924.0
2019-05-03 14:05:00,31.73,31.75,31.73,31.74,62480.0,30.8162,30.8356,30.8162,30.8259,62480.0
2019-05-03 14:10:00,31.74,31.75,31.74,31.75,8132.0,30.8259,30.8356,30.8259,30.8356,8132.0
2019-05-03 14:15:00,31.74,31.74,31.71,31.72,42860.0,30.8259,30.8259,30.7968,30.8065,42860.0
2019-05-03 14:20:00,31.72,31.73,31.72,31.72,13440.0,30.8065,30.8162,30.8065,30.8065,13440.0
2019-05-03 14:25:00,31.72,31.74,31.72,31.74,23392.0,30.8065,30.8259,30.8065,30.8259,23392.0
2019-05-03 14:30:00,31.73,31.74,31.72,31.72,14320.0,30.8162,30.8259,30.8065,30.8065,14320.0
2019-05-03 14:35:00,31.72,31.72,31.71,31.71,5696.0,30.8065,30.8065,30.7968,30.7968,5696.0
2019-05-03 14:40:00,31.72,31.73,31.72,31.73,8400.0,30.8065,30.8162,30.8065,30.8162,8400.0
2019-05-03 14:45:00,31.74,31.76,31.73,31.75,32812.0,30.8259,30.8454,30.8162,30.8356,32812.0
2019-05-03 14:50:00,31.75,31.75,31.72,31.72,12648.0,30.8356,30.8356,30.8065,30.8065,12648.0
2019-05-03 14:55:00,31.73,31.73,31.72,31.72,16180.0,30.8162,30.8162,30.8065,30.8065,16180.0
2019-05-03 15:00:00,31.72,31.72,31.69,31.69,24448.0,30.8065,30.8065,30.7774,30.7774,24448.0
2019-05-03 15:05:00,31.7,31.71,31.7,31.71,6800.0,30.7871,30.7968,30.7871,30.7968,6800.0
2019-05-03 15:10:00,31.71,31.71,31.69,31.71,12824.0,30.7968,30.7968,30.7774,30.7968,12824.0
2019-05-03 15:15:00,31.7,31.71,31.68,31.68,16152.0,30.7871,30.7968,30.7677,30.7677,16152.0
2019-05-03 15:20:00,31.68,31.7,31.68,31.7,20864.0,30.7677,30.7871,30.7677,30.7871,20864.0
2019-05-03 15:25:00,31.7,31.72,31.7,31.71,11448.0,30.7871,30.8065,30.7871,30.7968,11448.0
2019-05-03 15:30:00,31.71,31.73,31.7,31.73,29720.0,30.7968,30.8162,30.7871,30.8162,29720.0
2019-05-03 15:35:00,31.73,31.73,31.72,31.73,12640.0,30.8162,30.8162,30.8065,30.8162,12640.0
2019-05-03 15:40:00,31.73,31.73,31.7,31.72,25804.0,30.8162,30.8162,30.7871,30.8065,25804.0
2019-05-03 15:45:00,31.71,31.74,31.71,31.73,46440.0,30.7968,30.8259,30.7968,30.8162,46440.0
2019-05-03 15:50:00,31.73,31.75,31.73,31.74,53380.0,30.8162,30.8356,30.8162,30.8259,53380.0
2019-05-03 15:55:00,31.75,31.76,31.73,31.73,103632.0,30.8356,30.8454,30.8162,30.8162,103632.0
2019-05-06 09:30:00,30.68,30.91,30.61,30.91,448556.0,29.7965,30.0198,29.7285,30.0198,448556.0
2019-05-06 09:35:00,30.92,30.97,30.88,30.97,86004.0,30.0295,30.0781,29.9907,30.0781,86004.0
2019-05-06 09:40:00,30.98,30.99,30.93,30.98,212928.0,30.0878,30.0975,30.0393,30.0878,212928.0
2019-05-06 09:45:00,30.96,30.99,30.89,30.89,94672.0,30.0684,30.0975,30.0004,30.0004,94672.0
2019-05-06 09:50:00,30.88,30.99,30.86,30.99,83800.0,29.9907,30.0975,29.9713,30.0975,83800.0
2019-05-06 09:55:00,30.99,31.06,30.97,31.06,423236.0,30.0975,30.1655,30.0781,30.1655,423236.0
2019-05-06 10:00:00,31.06,31.06,30.96,30.98,180620.0,30.1655,30.1655,30.0684,30.0878,180620.0
2019-05-06 10:05:00,30.98,31.04,30.96,31.04,66532.0,30.0878,30.1461,30.0684,30.1461,66532.0
2019-05-06 10:10:00,31.04,31.1,31.0,31.06,120140.0,30.1461,30.2044,30.1072,30.1655,120140.0
2019-05-06 10:15:00,31.08,31.11,31.07,31.11,76780.0,30.1849,30.2141,30.1752,30.2141,76780.0
2019-05-06 10:20:00,31.12,31.15,31.09,31.1,79156.0,30.2238,30.2529,30.1947,30.2044,79156.0
2019-05-06 10:25:00,31.1,31.11,31.05,31.09,97172.0,30.2044,30.2141,30.1558,30.1947,97172.0
2019-05-06 10:30:00,31.08,31.09,31.05,31.07,42780.0,30.1849,30.1947,30.1558,30.1752,42780.0
2019-05-06 10:35:00,31.07,31.1,31.05,31.08,48464.0,30.1752,30.2044,30.1558,30.1849,48464.0
2019-05-06 10:40:00,31.09,31.11,31.06,31.06,30704.0,30.1947,30.2141,30.1655,30.1655,30704.0
2019-05-06 10:45:00,31.07,31.13,31.04,31.11,38088.0,30.1752,30.2335,30.1461,30.2141,38088.0
2019-05-06 10:50:00,31.12,31.21,31.12,31.16,190908.0,30.2238,30.3112,30.2238,30.2626,190908.0
2019-05-06 10:55:00,31.16,31.2,31.15,31.18,15240.0,30.2626,30.3015,30.2529,30.2821,15240.0
2019-05-06 11:00:00,31.19,31.19,31.13,31.14,137856.0,30.2918,30.2918,30.2335,30.2432,137856.0
2019-05-06 11:05:00,31.17,31.17,31.12,31.17,41600.0,30.2724,30.2724,30.2238,30.2724,41600.0
2019-05-06 11:10:00,31.15,31.17,31.13,31.16,25328.0,30.2529,30.2724,30.2335,30.2626,25328.0
2019-05-06 11:15:00,31.17,31.2,31.15,31.2,52316.0,30.2724,30.3015,30.2529,30.3015,52316.0
2019-05-06 11:20:00,31.22,31.25,31.22,31.24,54920.0,30.3209,30.35,30.3209,30.3403,54920.0
2019-05-06 11:25:00,31.25,31.27,31.23,31.26,12764.0,30.35,30.3695,30.3306,30.3598,12764.0
2019-05-06 11:30:00,31.27,31.28,31.13,31.16,88228.0,30.3695,30.3792,30.2335,30.2626,88228.0
2019-05-06 11:35:00,31.16,31.21,31.16,31.21,78152.0,30.2626,30.3112,30.2626,30.3112,78152.0
2019-05-06 11:40:00,31.22,31.23,31.2,31.21,42244.0,30.3209,30.3306,30.3015,30.3112,42244.0
2019-05-06 11:45:00,31.21,31.27,31.21,31.23,32056.0,30.3112,30.3695,30.3112,30.3306,32056.0
2019-05-06 11:50:00,31.21,31.21,31.16,31.16,59092.0,30.3112,30.3112,30.2626,30.2626,59092.0
2019-05-06 11:55:00,31.16,31.18,31.13,31.13,73020.0,30.2626,30.2821,30.2335,30.2335,73020.0
2019-05-06 12:00:00,31.16,31.16,31.1,31.12,73612.0,30.2626,30.2626,30.2044,30.2238,73612.0
2019-05-06 12:05:00,31.11,31.13,31.1,31.11,77856.0,30.2141,30.2335,30.2044,30.2141,77856.0
2019-05-06 12:10:00,31.11,31.14,31.1,31.14,92248.0,30.2141,30.2432,30.2044,30.2432,92248.0
2019-05-06 12:15:00,31.14,31.15,31.1,31.14,93228.0,30.2432,30.2529,30.2044,30.2432,93228.0
2019-05-06 12:20:00,31.14,31.14,31.13,31.13,24164.0,30.2432,30.2432,30.2335,30.2335,24164.0
2019-05-06 12:25:00,31.13,31.13,31.11,31.12,56160.0,30.2335,30.2335,30.2141,30.2238,56160.0
2019-05-06 12:30:00,31.13,31.16,31.11,31.14,85232.0,30.2335,30.2626,30.2141,30.2432,85232.0
2019-05-06 12:35:00,31.15,31.18,31.14,31.17,18596.0,30.2529,30.2821,30.2432,30.2724,18596.0
2019-05-06 12:40:00,31.18,31.18,31.15,31.17,10816.0,30.2821,30.2821,30.2529,30.2724,10816.0
2019-05-06 12:45:00,31.15,31.15,31.12,31.14,35884.0,30.2529,30.2529,30.2238,30.2432,35884.0
2019-05-06 12:50:00,31.13,31.14,31.11,31.14,33440.0,30.2335,30.2432,30.2141,30.2432,33440.0
2019-05-06 12:55:00,31.13,31.13,31.1,31.1,22116.0,30.2335,30.2335,30.2044,30.2044,22116.0
2019-05-06 13:00:00,31.09,31.1,31.07,31.1,25988.0,30.1947,30.2044,30.1752,30.2044,25988.0
2019-05-06 13:05:00,31.11,31.15,31.11,31.12,40780.0,30.2141,30.2529,30.2141,30.2238,40780.0
2019-05-06 13:10:00,31.13,31.16,31.13,31.15,22080.0,30.2335,30.2626,30.2335,30.2529,22080.0
2019-05-06 13:15:00,31.16,31.18,31.15,31.16,12436.0,30.2626,30.2821,30.2529,30.2626,12436.0
2019-05-06 13:20:00,31.17,31.17,31.15,31.16,35356.0,30.2724,30.2724,30.2529,30.2626,35356.0
2019-05-06 13:25:00,31.18,31.21,31.18,31.21,10132.0,30.2821,30.3112,30.2821,30.3112,10132.0
2019-05-06 13:30:00,31.21,31.22,31.19,31.19,11260.0,30.3112,30.3209,30.2918,30.2918,11260.0
2019-05-06 13:35:00,31.2,31.2,31.18,31.2,34060.0,30.3015,30.3015,30.2821,30.3015,34060.0
2019-05-06 13:40:00,31.2,31.21,31.2,31.2,51000.0,30.3015,30.3112,30.3015,30.3015,51000.0
2019-05-06 13:45:00,31.2,31.21,31.18,31.21,6648.0,30.3015,30.3112,30.2821,30.3112,6648.0
2019-05-06 13:50:00,31.22,31.23,31.22,31.22,10140.0,30.3209,30.3306,30.3209,30.3209,10140.0
2019-05-06 13:55:00,31.22,31.23,31.21,31.22,22352.0,30.3209,30.3306,30.3112,30.3209,22352.0
2019-05-06 14:00:00,31.22,31.23,31.21,31.21,25056.0,30.3209,30.3306,30.3112,30.3112,25056.0
2019-05-06 14:05:00,31.2,31.24,31.2,31.24,16644.0,30.3015,30.3403,30.3015,30.3403,16644.0
2019-05-06 14:10:00,31.24,31.25,31.24,31.25,44704.0,30.3403,30.35,30.3403,30.35,44704.0
2019-05-06 14:15:00,31.25,31.28,31.24,31.28,53520.0,30.35,30.3792,30.3403,30.3792,53520.0
2019-05-06 14:20:00,31.28,31.29,31.24,31.25,26704.0,30.3792,30.3889,30.3403,30.35,26704.0
2019-05-06 14:25:00,31.25,31.3,31.25,31.29,14800.0,30.35,30.3986,30.35,30.3889,14800.0
2019-05-06 14:30:00,31.29,31.35,31.29,31.35,47768.0,30.3889,30.4472,30.3889,30.4472,47768.0
2019-05-06 14:35:00,31.35,31.39,31.35,31.38,71032.0,30.4472,30.486,30.4472,30.4763,71032.0
2019-05-06 14:40:00,31.37,31.41,31.37,31.41,18008.0,30.4666,30.5054,30.4666,30.5054,18008.0
2019-05-06 14:45:00,31.42,31.47,31.41,31.46,54504.0,30.5152,30.5637,30.5054,30.554,54504.0
2019-05-06 14:50:00,31.46,31.51,31.46,31.48,85976.0,30.554,30.6026,30.554,30.5734,85976.0
2019-05-06 14:55:00,31.49,31.51,31.49,31.5,41616.0,30.5831,30.6026,30.5831,30.5928,41616.0
2019-05-06 15:00:00,31.51,31.52,31.48,31.5,87680.0,30.6026,30.6123,30.5734,30.5928,87680.0
2019-05-06 15:05:00,31.51,31.53,31.5,31.51,20444.0,30.6026,30.622,30.5928,30.6026,20444.0
2019-05-06 15:10:00,31.51,31.52,31.46,31.46,64556.0,30.6026,30.6123,30.554,30.554,64556.0
2019-05-06 15:15:00,31.47,31.5,31.47,31.48,27380.0,30.5637,30.5928,30.5637,30.5734,27380.0
2019-05-06 15:20:00,31.49,31.53,31.49,31.53,17700.0,30.5831,30.622,30.5831,30.622,17700.0
2019-05-06 15:25:00,31.52,31.55,31.52,31.52,14636.0,30.6123,30.6414,30.6123,30.6123,14636.0
2019-05-06 15:30:00,31.52,31.53,31.48,31.53,46020.0,30.6123,30.622,30.5734,30.622,46020.0
2019-05-06 15:35:00,31.55,31.56,31.53,31.55,64508.0,30.6414,30.6511,30.622,30.6414,64508.0
2019-05-06 15:40:00,31.55,31.56,31.49,31.49,69888.0,30.6414,30.6511,30.5831,30.5831,69888.0
2019-05-06 15:45:00,31.48,31.5,31.46,31.5,63216.0,30.5734,30.5928,30.554,30.5928,63216.0
2019-05-06 15:50:00,31.51,31.53,31.49,31.49,151696.0,30.6026,30.622,30.5831,30.5831,151696.0
2019-05-06 15:55:00,31.48,31.49,31.43,31.47,319804.0,30.5734,30.5831,30.5249,30.5637,319804.0
2019-05-07 09:30:00,30.89,30.98,30.88,30.98,234596.0,30.0004,30.0878,29.9907,30.0878,234596.0
2019-05-07 09:35:00,30.98,31.03,30.96,31.02,83476.0,30.0878,30.1364,30.0684,30.1267,83476.0
2019-05-07 09:40:00,31.01,31.01,30.91,30.94,93476.0,30.117,30.117,30.0198,30.049,93476.0
2019-05-07 09:45:00,30.93,30.96,30.73,30.75,217392.0,30.0393,30.0684,29.845,29.8644,217392.0
2019-05-07 09:50:00,30.74,30.78,30.66,30.75,188248.0,29.8547,29.8936,29.777,29.8644,188248.0
2019-05-07 09:55:00,30.77,30.86,30.77,30.81,167440.0,29.8839,29.9713,29.8839,29.9227,167440.0
2019-05-07 10:00:00,30.81,30.81,30.62,30.65,341224.0,29.9227,29.9227,29.7382,29.7673,341224.0
2019-05-07 10:05:00,30.63,30.69,30.61,30.68,143984.0,29.7479,29.8062,29.7285,29.7965,143984.0
2019-05-07 10:10:00,30.66,30.68,30.6,30.6,101904.0,29.777,29.7965,29.7188,29.7188,101904.0
2019-05-07 10:15:00,30.61,30.65,30.55,30.64,124648.0,29.7285,29.7673,29.6702,29.7576,124648.0
2019-05-07 10:20:00,30.64,30.73,30.61,30.71,138176.0,29.7576,29.845,29.7285,29.8256,138176.0
2019-05-07 10:25:00,30.68,30.78,30.65,30.77,130956.0,29.7965,29.8936,29.7673,29.8839,130956.0
2019-05-07 10:30:00,30.77,30.78,30.65,30.65,120972.0,29.8839,29.8936,29.7673,29.7673,120972.0
2019-05-07 10:35:00,30.65,30.72,30.59,30.61,93092.0,29.7673,29.8353,29.7091,29.7285,93092.0
2019-05-07 10:40:00,30.59,30.6,30.54,30.55,91228.0,29.7091,29.7188,29.6605,29.6702,91228.0
2019-05-07 10:45:00,30.53,30.63,30.51,30.56,29592.0,29.6508,29.7479,29.6314,29.6799,29592.0
2019-05-07 10:50:00,30.55,30.55,30.49,30.53,159784.0,29.6702,29.6702,29.6119,29.6508,159784.0
2019-05-07 10:55:00,30.54,30.58,30.52,30.52,83508.0,29.6605,29.6993,29.6411,29.6411,83508.0
2019-05-07 11:00:00,30.53,30.53,30.43,30.43,111352.0,29.6508,29.6508,29.5537,29.5537,111352.0
2019-05-07 11:05:00,30.43,30.6,30.43,30.6,40764.0,29.5537,29.7188,29.5537,29.7188,40764.0
2019-05-07 11:10:00,30.6,30.62,30.55,30.61,56060.0,29.7188,29.7382,29.6702,29.7285,56060.0
2019-05-07 11:15:00,30.61,30.63,30.53,30.55,48480.0,29.7285,29.7479,29.6508,29.6702,48480.0
2019-05-07 11:20:00,30.54,30.55,30.49,30.5,43884.0,29.6605,29.6702,29.6119,29.6216,43884.0
2019-05-07 11:25:00,30.49,30.58,30.45,30.56,107424.0,29.6119,29.6993,29.5731,29.6799,107424.0
2019-05-07 11:30:00,30.56,30.64,30.56,30.58,277784.0,29.6799,29.7576,29.6799,29.6993,277784.0
2019-05-07 11:35:00,30.57,30.57,30.45,30.53,215352.0,29.6896,29.6896,29.5731,29.6508,215352.0
2019-05-07 11:40:00,30.56,30.61,30.47,30.5,31296.0,29.6799,29.7285,29.5925,29.6216,31296.0
2019-05-07 11:45:00,30.51,30.56,30.46,30.5,30252.0,29.6314,29.6799,29.5828,29.6216,30252.0
2019-05-07 11:50:00,30.49,30.49,30.39,30.46,77808.0,29.6119,29.6119,29.5148,29.5828,77808.0
2019-05-07 11:55:00,30.48,30.48,30.38,30.46,115580.0,29.6022,29.6022,29.5051,29.5828,115580.0
2019-05-07 12:00:00,30.43,30.43,30.36,30.43,115472.0,29.5537,29.5537,29.4857,29.5537,115472.0
2019-05-07 12:05:00,30.43,30.52,30.43,30.47,80648.0,29.5537,29.6411,29.5537,29.5925,80648.0
2019-05-07 12:10:00,30.5,30.5,30.45,30.46,18872.0,29.6216,29.6216,29.5731,29.5828,18872.0
2019-05-07 12:15:00,30.46,30.51,30.46,30.5,7812.0,29.5828,29.6314,29.5828,29.6216,7812.0
2019-05-07 12:20:00,30.51,30.58,30.51,30.54,40536.0,29.6314,29.6993,29.6314,29.6605,40536.0
2019-05-07 12:25:00,30.57,30.64,30.57,30.62,151452.0,29.6896,29.7576,29.6896,29.7382,151452.0
2019-05-07 12:30:00,30.65,30.66,30.58,30.58,121480.0,29.7673,29.777,29.6993,29.6993,121480.0
2019-05-07 12:35:00,30.59,30.63,30.58,30.61,77488.0,29.7091,29.7479,29.6993,29.7285,77488.0
2019-05-07 12:40:00,30.6,30.6,30.55,30.55,37060.0,29.7188,29.7188,29.6702,29.6702,37060.0
2019-05-07 12:45:00,30.57,30.61,30.56,30.58,34040.0,29.6896,29.7285,29.6799,29.6993,34040.0
2019-05-07 12:50:00,30.59,30.66,30.59,30.62,82552.0,29.7091,29.777,29.7091,29.7382,82552.0
2019-05-07 12:55:00,30.61,30.61,30.52,30.52,108716.0,29.7285,29.7285,29.6411,29.6411,108716.0
2019-05-07 13:00:00,30.51,30.53,30.45,30.45,113492.0,29.6314,29.6508,29.5731,29.5731,113492.0
2019-05-07 13:05:00,30.44,30.44,30.34,30.35,82952.0,29.5634,29.5634,29.4663,29.476,82952.0
2019-05-07 13:10:00,30.34,30.39,30.33,30.34,30136.0,29.4663,29.5148,29.4565,29.4663,30136.0
2019-05-07 13:15:00,30.33,30.35,30.29,30.29,60592.0,29.4565,29.476,29.4177,29.4177,60592.0
2019-05-07 13:20:00,30.29,30.3,30.25,30.25,90132.0,29.4177,29.4274,29.3788,29.3788,90132.0
2019-05-07 13:25:00,30.24,30.25,30.19,30.22,75876.0,29.3691,29.3788,29.3206,29.3497,75876.0
2019-05-07 13:30:00,30.19,30.26,30.17,30.25,112148.0,29.3206,29.3886,29.3011,29.3788,112148.0
2019-05-07 13:35:00,30.24,30.25,30.16,30.22,129588.0,29.3691,29.3788,29.2914,29.3497,129588.0
2019-05-07 13:40:00,30.22,30.25,30.14,30.16,83660.0,29.3497,29.3788,29.272,29.2914,83660.0
2019-05-07 13:45:00,30.16,30.29,30.15,30.27,120464.0,29.2914,29.4177,29.2817,29.3983,120464.0
2019-05-07 13:50:00,30.28,30.33,30.25,30.31,110944.0,29.408,29.4565,29.3788,29.4371,110944.0
2019-05-07 13:55:00,30.32,30.34,30.29,30.3,43560.0,29.4468,29.4663,29.4177,29.4274,43560.0
2019-05-07 14:00:00,30.25,30.29,30.21,30.22,76348.0,29.3788,29.4177,29.34,29.3497,76348.0
2019-05-07 14:05:00,30.21,30.34,30.21,30.3,96904.0,29.34,29.4663,29.34,29.4274,96904.0
2019-05-07 14:10:00,30.3,30.3,30.2,30.23,39748.0,29.4274,29.4274,29.3303,29.3594,39748.0
2019-05-07 14:15:00,30.25,30.28,30.19,30.26,51436.0,29.3788,29.408,29.3206,29.3886,51436.0
2019-05-07 14:20:00,30.27,30.32,30.21,30.21,36764.0,29.3983,29.4468,29.34,29.34,36764.0
2019-05-07 14:25:00,30.22,30.22,30.15,30.15,88136.0,29.3497,29.3497,29.2817,29.2817,88136.0
2019-05-07 14:30:00,30.16,30.2,30.06,30.08,109060.0,29.2914,29.3303,29.1943,29.2137,109060.0
2019-05-07 14:35:00,30.08,30.13,30.05,30.11,49568.0,29.2137,29.2623,29.1846,29.2429,49568.0
2019-05-07 14:40:00,30.13,30.18,30.09,30.09,133236.0,29.2623,29.3109,29.2235,29.2235,133236.0
2019-05-07 14:45:00,30.1,30.11,30.05,30.05,102308.0,29.2332,29.2429,29.1846,29.1846,102308.0
2019-05-07 14:50:00,30.08,30.21,30.07,30.21,152208.0,29.2137,29.34,29.204,29.34,152208.0
2019-05-07 14:55:00,30.21,30.26,30.21,30.21,78360.0,29.34,29.3886,29.34,29.34,78360.0
2019-05-07 15:00:00,30.21,30.23,30.15,30.17,62292.0,29.34,29.3594,29.2817,29.3011,62292.0
2019-05-07 15:05:00,30.18,30.22,30.1,30.2,121204.0,29.3109,29.3497,29.2332,29.3303,121204.0
2019-05-07 15:10:00,30.19,30.29,30.19,30.22,94924.0,29.3206,29.4177,29.3206,29.3497,94924.0
2019-05-07 15:15:00,30.23,30.27,30.2,30.2,32300.0,29.3594,29.3983,29.3303,29.3303,32300.0
2019-05-07 15:20:00,30.24,30.27,30.15,30.15,140108.0,29.3691,29.3983,29.2817,29.2817,140108.0
2019-05-07 15:25:00,30.16,30.2,30.12,30.13,49612.0,29.2914,29.3303,29.2526,29.2623,49612.0
2019-05-07 15:30:00,30.15,30.15,30.03,30.06,122196.0,29.2817,29.2817,29.1652,29.1943,122196.0
2019-05-07 15:35:00,30.07,30.07,29.95,29.99,363056.0,29.204,29.204,29.0875,29.1263,363056.0
2019-05-07 15:40:00,29.96,30.17,29.96,30.17,96808.0,29.0972,29.3011,29.0972,29.3011,96808.0
2019-05-07 15:45:00,30.18,30.23,30.15,30.23,107344.0,29.3109,29.3594,29.2817,29.3594,107344.0
2019-05-07 15:50:00,30.24,30.38,30.24,30.34,318796.0,29.3691,29.5051,29.3691,29.4663,318796.0
2019-05-07 15:55:00,30.35,30.46,30.34,30.42,221408.0,29.476,29.5828,29.4663,29.5439,221408.0
2019-05-08 09:30:00,30.33,30.39,30.21,30.25,420856.0,29.4565,29.5148,29.34,29.3788,420856.0
2019-05-08 09:35:00,30.24,30.25,30.18,30.21,170332.0,29.3691,29.3788,29.3109,29.34,170332.0
2019-05-08 09:40:00,30.21,30.39,30.19,30.33,117212.0,29.34,29.5148,29.3206,29.4565,117212.0
2019-05-08 09:45:00,30.36,30.47,30.35,30.41,186864.0,29.4857,29.5925,29.476,29.5342,186864.0
2019-05-08 09:50:00,30.41,30.43,30.33,30.36,102640.0,29.5342,29.5537,29.4565,29.4857,102640.0
2019-05-08 09:55:00,30.37,30.42,30.32,30.42,155628.0,29.4954,29.5439,29.4468,29.5439,155628.0
2019-05-08 10:00:00,30.43,30.46,30.39,30.39,218820.0,29.5537,29.5828,29.5148,29.5148,218820.0
2019-05-08 10:05:00,30.38,30.48,30.38,30.43,87892.0,29.5051,29.6022,29.5051,29.5537,87892.0
2019-05-08 10:10:00,30.41,30.44,30.36,30.43,37476.0,29.5342,29.5634,29.4857,29.5537,37476.0
2019-05-08 10:15:00,30.43,30.49,30.43,30.47,57220.0,29.5537,29.6119,29.5537,29.5925,57220.0
2019-05-08 10:20:00,30.49,30.51,30.37,30.45,114832.0,29.6119,29.6314,29.4954,29.5731,114832.0
2019-05-08 10:25:00,30.43,30.43,30.35,30.38,80888.0,29.5537,29.5537,29.476,29.5051,80888.0
2019-05-08 10:30:00,30.36,30.39,30.28,30.31,98680.0,29.4857,29.5148,29.408,29.4371,98680.0
2019-05-08 10:35:00,30.32,30.34,30.26,30.31,40604.0,29.4468,29.4663,29.3886,29.4371,40604.0
2019-05-08 10:40:00,30.32,30.4,30.32,30.4,47200.0,29.4468,29.5245,29.4468,29.5245,47200.0
2019-05-08 10:45:00,30.4,30.44,30.37,30.37,45428.0,29.5245,29.5634,29.4954,29.4954,45428.0
2019-05-08 10:50:00,30.38,30.43,30.38,30.43,22056.0,29.5051,29.5537,29.5051,29.5537,22056.0
2019-05-08 10:55:00,30.42,30.57,30.34,30.57,135180.0,29.5439,29.6896,29.4663,29.6896,135180.0
2019-05-08 11:00:00,30.58,30.68,30.5,30.62,337508.0,29.6993,29.7965,29.6216,29.7382,337508.0
2019-05-08 11:05:00,30.59,30.73,30.59,30.59,159168.0,29.7091,29.845,29.7091,29.7091,159168.0
2019-05-08 11:10:00,30.64,30.64,30.58,30.61,44160.0,29.7576,29.7576,29.6993,29.7285,44160.0
2019-05-08 11:15:00,30.62,30.67,30.56,30.6,53848.0,29.7382,29.7867,29.6799,29.7188,53848.0
2019-05-08 11:20:00,30.58,30.63,30.54,30.56,94276.0,29.6993,29.7479,29.6605,29.6799,94276.0
2019-05-08 11:25:00,30.58,30.61,30.55,30.55,24548.0,29.6993,29.7285,29.6702,29.6702,24548.0
2019-05-08 11:30:00,30.55,30.58,30.43,30.48,105948.0,29.6702,29.6993,29.5537,29.6022,105948.0
2019-05-08 11:35:00,30.47,30.51,30.4,30.41,106348.0,29.5925,29.6314,29.5245,29.5342,106348.0
2019-05-08 11:40:00,30.41,30.43,30.38,30.4,33104.0,29.5342,29.5537,29.5051,29.5245,33104.0
2019-05-08 11:45:00,30.39,30.49,30.39,30.49,74364.0,29.5148,29.6119,29.5148,29.6119,74364.0
2019-05-08 11:50:00,30.48,30.51,30.46,30.48,51288.0,29.6022,29.6314,29.5828,29.6022,51288.0
2019-05-08 11:55:00,30.48,30.56,30.48,30.51,66060.0,29.6022,29.6799,29.6022,29.6314,66060.0
2019-05-08 12:00:00,30.52,30.52,30.41,30.41,22848.0,29.6411,29.6411,29.5342,29.5342,22848.0
2019-05-08 12:05:00,30.42,30.45,30.37,30.39,26600.0,29.5439,29.5731,29.4954,29.5148,26600.0
2019-05-08 12:10:00,30.4,30.43,30.38,30.4,7092.0,29.5245,29.5537,29.5051,29.5245,7092.0
2019-05-08 12:15:00,30.41,30.43,30.41,30.43,19356.0,29.5342,29.5537,29.5342,29.5537,19356.0
2019-05-08 12:20:00,30.43,30.47,30.43,30.44,27604.0,29.5537,29.5925,29.5537,29.5634,27604.0
2019-05-08 12:25:00,30.45,30.5,30.45,30.5,4900.0,29.5731,29.6216,29.5731,29.6216,4900.0
2019-05-08 12:30:00,30.49,30.51,30.46,30.51,28708.0,29.6119,29.6314,29.5828,29.6314,28708.0
2019-05-08 12:35:00,30.5,30.54,30.5,30.53,16712.0,29.6216,29.6605,29.6216,29.6508,16712.0
2019-05-08 12:40:00,30.54,30.57,30.53,30.57,7200.0,29.6605,29.6896,29.6508,29.6896,7200.0
2019-05-08 12:45:00,30.57,30.6,30.56,30.56,18548.0,29.6896,29.7188,29.6799,29.6799,18548.0
2019-05-08 12:50:00,30.57,30.6,30.57,30.6,26088.0,29.6896,29.7188,29.6896,29.7188,26088.0
2019-05-08 12:55:00,30.6,30.62,30.59,30.61,55928.0,29.7188,29.7382,29.7091,29.7285,55928.0
2019-05-08 13:00:00,30.63,30.63,30.58,30.62,23040.0,29.7479,29.7479,29.6993,29.7382,23040.0
2019-05-08 13:05:00,30.63,30.65,30.6,30.6,24284.0,29.7479,29.7673,29.7188,29.7188,24284.0
2019-05-08 13:10:00,30.59,30.59,30.55,30.58,29600.0,29.7091,29.7091,29.6702,29.6993,29600.0
2019-05-08 13:15:00,30.57,30.57,30.53,30.53,8024.0,29.6896,29.6896,29.6508,29.6508,8024.0
2019-05-08 13:20:00,30.57,30.6,30.57,30.57,6364.0,29.6896,29.7188,29.6896,29.6896,6364.0
2019-05-08 13:25:00,30.57,30.57,30.57,30.57,2400.0,29.6896,29.6896,29.6896,29.6896,2400.0
2019-05-08 13:30:00,30.57,30.59,30.55,30.59,1200.0,29.6896,29.7091,29.6702,29.7091,1200.0
2019-05-08 13:35:00,30.58,30.58,30.51,30.54,157304.0,29.6993,29.6993,29.6314,29.6605,157304.0
2019-05-08 13:40:00,30.54,30.57,30.52,30.57,5600.0,29.6605,29.6896,29.6411,29.6896,5600.0
2019-05-08 13:45:00,30.56,30.56,30.53,30.54,17660.0,29.6799,29.6799,29.6508,29.6605,17660.0
2019-05-08 13:50:00,30.56,30.56,30.55,30.55,2000.0,29.6799,29.6799,29.6702,29.6702,2000.0
2019-05-08 13:55:00,30.56,30.58,30.55,30.58,1200.0,29.6799,29.6993,29.6702,29.6993,1200.0
2019-05-08 14:00:00,30.58,30.58,30.53,30.53,56652.0,29.6993,29.6993,29.6508,29.6508,56652.0
2019-05-08 14:05:00,30.53,30.56,30.53,30.56,13552.0,29.6508,29.6799,29.6508,29.6799,13552.0
2019-05-08 14:10:00,30.55,30.55,30.49,30.5,22780.0,29.6702,29.6702,29.6119,29.6216,22780.0
2019-05-08 14:15:00,30.51,30.54,30.51,30.52,5200.0,29.6314,29.6605,29.6314,29.6411,5200.0
2019-05-08 14:20:00,30.54,30.55,30.54,30.55,2192.0,29.6605,29.6702,29.6605,29.6702,2192.0
2019-05-08 14:25:00,30.56,30.58,30.56,30.57,22400.0,29.6799,29.6993,29.6799,29.6896,22400.0
2019-05-08 14:30:00,30.57,30.61,30.57,30.59,59556.0,29.6896,29.7285,29.6896,29.7091,59556.0
2019-05-08 14:35:00,30.58,30.58,30.56,30.56,12172.0,29.6993,29.6993,29.6799,29.6799,12172.0
2019-05-08 14:40:00,30.58,30.61,30.58,30.61,31312.0,29.6993,29.7285,29.6993,29.7285,31312.0
2019-05-08 14:45:00,30.61,30.61,30.56,30.56,19096.0,29.7285,29.7285,29.6799,29.6799,19096.0
2019-05-08 14:50:00,30.57,30.59,30.56,30.59,7872.0,29.6896,29.7091,29.6799,29.7091,7872.0
2019-05-08 14:55:00,30.56,30.58,30.55,30.58,8860.0,29.6799,29.6993,29.6702,29.6993,8860.0
2019-05-08 15:00:00,30.59,30.64,30.59,30.64,34652.0,29.7091,29.7576,29.7091,29.7576,34652.0
2019-05-08 15:05:00,30.6,30.61,30.59,30.6,18568.0,29.7188,29.7285,29.7091,29.7188,18568.0
2019-05-08 15:10:00,30.6,30.61,30.58,30.61,10304.0,29.7188,29.7285,29.6993,29.7285,10304.0
2019-05-08 15:15:00,30.6,30.65,30.6,30.64,26032.0,29.7188,29.7673,29.7188,29.7576,26032.0
2019-05-08 15:20:00,30.64,30.67,30.64,30.66,40460.0,29.7576,29.7867,29.7576,29.777,40460.0
2019-05-08 15:25:00,30.66,30.67,30.65,30.65,20928.0,29.777,29.7867,29.7673,29.7673,20928.0
2019-05-08 15:30:00,30.68,30.68,30.63,30.63,66512.0,29.7965,29.7965,29.7479,29.7479,66512.0
2019-05-08 15:35:00,30.63,30.65,30.63,30.63,19340.0,29.7479,29.7673,29.7479,29.7479,19340.0
2019-05-08 15:40:00,30.62,30.62,30.55,30.55,38084.0,29.7382,29.7382,29.6702,29.6702,38084.0
2019-05-08 15:45:00,30.55,30.56,30.46,30.48,63824.0,29.6702,29.6799,29.5828,29.6022,63824.0
2019-05-08 15:50:00,30.47,30.47,30.39,30.39,39684.0,29.5925,29.5925,29.5148,29.5148,39684.0
2019-05-08 15:55:00,30.39,30.39,30.31,30.33,170276.0,29.5148,29.5148,29.4371,29.4565,170276.0
2019-05-09 09:30:00,29.82,29.88,29.77,29.88,197960.0,28.9612,29.0195,28.9127,29.0195,197960.0
2019-05-09 09:35:00,29.86,29.87,29.75,29.85,153172.0,29.0001,29.0098,28.8932,28.9904,153172.0
2019-05-09 09:40:00,29.84,29.84,29.72,29.72,206932.0,28.9807,28.9807,28.8641,28.8641,206932.0
2019-05-09 09:45:00,29.72,29.72,29.64,29.66,343016.0,28.8641,28.8641,28.7864,28.8058,343016.0
2019-05-09 09:50:00,29.65,29.65,29.57,29.58,331832.0,28.7961,28.7961,28.7184,28.7281,331832.0
2019-05-09 09:55:00,29.58,29.72,29.56,29.68,366676.0,28.7281,28.8641,28.7087,28.8253,366676.0
2019-05-09 10:00:00,29.67,29.67,29.55,29.55,343308.0,28.8155,28.8155,28.699,28.699,343308.0
2019-05-09 10:05:00,29.55,29.63,29.54,29.61,110824.0,28.699,28.7767,28.6893,28.7573,110824.0
2019-05-09 10:10:00,29.59,29.65,29.58,29.61,137680.0,28.7379,28.7961,28.7281,28.7573,137680.0
2019-05-09 10:15:00,29.65,29.67,29.59,29.59,100748.0,28.7961,28.8155,28.7379,28.7379,100748.0
2019-05-09 10:20:00,29.58,29.59,29.5,29.51,136816.0,28.7281,28.7379,28.6504,28.6602,136816.0
2019-05-09 10:25:00,29.5,29.54,29.43,29.5,399208.0,28.6504,28.6893,28.5825,28.6504,399208.0
2019-05-09 10:30:00,29.5,29.55,29.47,29.5,58140.0,28.6504,28.699,28.6213,28.6504,58140.0
2019-05-09 10:35:00,29.53,29.53,29.44,29.44,81556.0,28.6796,28.6796,28.5922,28.5922,81556.0
2019-05-09 10:40:00,29.46,29.6,29.45,29.57,56544.0,28.6116,28.7476,28.6019,28.7184,56544.0
2019-05-09 10:45:00,29.57,29.66,29.55,29.63,202860.0,28.7184,28.8058,28.699,28.7767,202860.0
2019-05-09 10:50:00,29.64,29.66,29.59,29.6,51860.0,28.7864,28.8058,28.7379,28.7476,51860.0
2019-05-09 10:55:00,29.6,29.6,29.49,29.49,74056.0,28.7476,28.7476,28.6407,28.6407,74056.0
2019-05-09 11:00:00,29.48,29.59,29.48,29.53,43028.0,28.631,28.7379,28.631,28.6796,43028.0
2019-05-09 11:05:00,29.53,29.54,29.47,29.5,54528.0,28.6796,28.6893,28.6213,28.6504,54528.0
2019-05-09 11:10:00,29.5,29.61,29.5,29.61,30480.0,28.6504,28.7573,28.6504,28.7573,30480.0
2019-05-09 11:15:00,29.61,29.62,29.56,29.56,44228.0,28.7573,28.767,28.7087,28.7087,44228.0
2019-05-09 11:20:00,29.59,29.59,29.5,29.5,54132.0,28.7379,28.7379,28.6504,28.6504,54132.0
2019-05-09 11:25:00,29.54,29.54,29.41,29.46,47604.0,28.6893,28.6893,28.563,28.6116,47604.0
2019-05-09 11:30:00,29.48,29.55,29.48,29.54,43888.0,28.631,28.699,28.631,28.6893,43888.0
2019-05-09 11:35:00,29.55,29.59,29.55,29.55,35516.0,28.699,28.7379,28.699,28.699,35516.0
2019-05-09 11:40:00,29.57,29.58,29.52,29.57,14400.0,28.7184,28.7281,28.6699,28.7184,14400.0
2019-05-09 11:45:00,29.58,29.64,29.58,29.64,48212.0,28.7281,28.7864,28.7281,28.7864,48212.0
2019-05-09 11:50:00,29.65,29.73,29.61,29.71,94836.0,28.7961,28.8738,28.7573,28.8544,94836.0
2019-05-09 11:55:00,29.71,29.74,29.66,29.7,30584.0,28.8544,28.8835,28.8058,28.8447,30584.0
2019-05-09 12:00:00,29.69,29.69,29.62,29.64,139616.0,28.835,28.835,28.767,28.7864,139616.0
2019-05-09 12:05:00,29.64,29.67,29.6,29.67,50136.0,28.7864,28.8155,28.7476,28.8155,50136.0
2019-05-09 12:10:00,29.68,29.72,29.66,29.7,35456.0,28.8253,28.8641,28.8058,28.8447,35456.0
2019-05-09 12:15:00,29.7,29.75,29.67,29.73,83076.0,28.8447,28.8932,28.8155,28.8738,83076.0
2019-05-09 12:20:00,29.71,29.75,29.69,29.69,100268.0,28.8544,28.8932,28.835,28.835,100268.0
2019-05-09 12:25:00,29.71,29.89,29.71,29.83,297992.0,28.8544,29.0292,28.8544,28.9709,297992.0
2019-05-09 12:30:00,29.86,29.99,29.86,29.95,272924.0,29.0001,29.1263,29.0001,29.0875,272924.0
2019-05-09 12:35:00,29.98,30.13,29.97,30.09,248408.0,29.1166,29.2623,29.1069,29.2235,248408.0
2019-05-09 12:40:00,30.1,30.22,30.01,30.02,250268.0,29.2332,29.3497,29.1458,29.1555,250268.0
2019-05-09 12:45:00,30.02,30.05,29.95,30.03,101200.0,29.1555,29.1846,29.0875,29.1652,101200.0
2019-05-09 12:50:00,30.02,30.1,30.0,30.08,72596.0,29.1555,29.2332,29.136,29.2137,72596.0
2019-05-09 12:55:00,30.09,30.11,30.04,30.06,125612.0,29.2235,29.2429,29.1749,29.1943,125612.0
2019-05-09 13:00:00,30.09,30.16,30.09,30.13,98440.0,29.2235,29.2914,29.2235,29.2623,98440.0
2019-05-09 13:05:00,30.12,30.15,30.06,30.06,153204.0,29.2526,29.2817,29.1943,29.1943,153204.0
2019-05-09 13:10:00,30.06,30.1,30.02,30.09,72112.0,29.1943,29.2332,29.1555,29.2235,72112.0
2019-05-09 13:15:00,30.12,30.12,30.0,30.0,32716.0,29.2526,29.2526,29.136,29.136,32716.0
2019-05-09 13:20:00,30.01,30.04,29.98,30.04,42404.0,29.1458,29.1749,29.1166,29.1749,42404.0
2019-05-09 13:25:00,30.06,30.07,30.02,30.02,21300.0,29.1943,29.204,29.1555,29.1555,21300.0
2019-05-09 13:30:00,30.01,30.06,29.99,30.06,23092.0,29.1458,29.1943,29.1263,29.1943,23092.0
2019-05-09 13:35:00,30.04,30.09,30.03,30.09,24680.0,29.1749,29.2235,29.1652,29.2235,24680.0
2019-05-09 13:40:00,30.08,30.1,30.06,30.09,23800.0,29.2137,29.2332,29.1943,29.2235,23800.0
2019-05-09 13:45:00,30.11,30.27,30.1,30.25,42500.0,29.2429,29.3983,29.2332,29.3788,42500.0
2019-05-09 13:50:00,30.25,30.25,30.13,30.13,123096.0,29.3788,29.3788,29.2623,29.2623,123096.0
2019-05-09 13:55:00,30.13,30.18,30.11,30.13,63888.0,29.2623,29.3109,29.2429,29.2623,63888.0
2019-05-09 14:00:00,30.16,30.18,30.07,30.09,27772.0,29.2914,29.3109,29.204,29.2235,27772.0
2019-05-09 14:05:00,30.09,30.13,30.05,30.11,53740.0,29.2235,29.2623,29.1846,29.2429,53740.0
2019-05-09 14:10:00,30.13,30.13,30.06,30.11,24172.0,29.2623,29.2623,29.1943,29.2429,24172.0
2019-05-09 14:15:00,30.16,30.2,30.15,30.17,31808.0,29.2914,29.3303,29.2817,29.3011,31808.0
2019-05-09 14:20:00,30.2,30.26,30.18,30.18,78080.0,29.3303,29.3886,29.3109,29.3109,78080.0
2019-05-09 14:25:00,30.18,30.18,30.12,30.18,39276.0,29.3109,29.3109,29.2526,29.3109,39276.0
2019-05-09 14:30:00,30.19,30.22,30.18,30.18,21580.0,29.3206,29.3497,29.3109,29.3109,21580.0
2019-05-09 14:35:00,30.23,30.24,30.18,30.18,60572.0,29.3594,29.3691,29.3109,29.3109,60572.0
2019-05-09 14:40:00,30.2,30.26,30.2,30.25,44552.0,29.3303,29.3886,29.3303,29.3788,44552.0
2019-05-09 14:45:00,30.22,30.22,30.14,30.15,72188.0,29.3497,29.3497,29.272,29.2817,72188.0
2019-05-09 14:50:00,30.16,30.2,30.16,30.17,32800.0,29.2914,29.3303,29.2914,29.3011,32800.0
2019-05-09 14:55:00,30.16,30.17,30.03,30.04,35976.0,29.2914,29.3011,29.1652,29.1749,35976.0
2019-05-09 15:00:00,30.06,30.06,29.95,29.99,52836.0,29.1943,29.1943,29.0875,29.1263,52836.0
2019-05-09 15:05:00,30.02,30.02,29.9,29.92,41620.0,29.1555,29.1555,29.0389,29.0583,41620.0
2019-05-09 15:10:00,29.9,29.96,29.9,29.95,52660.0,29.0389,29.0972,29.0389,29.0875,52660.0
2019-05-09 15:15:00,29.96,30.0,29.95,30.0,47324.0,29.0972,29.136,29.0875,29.136,47324.0
2019-05-09 15:20:00,30.0,30.03,29.97,29.99,22444.0,29.136,29.1652,29.1069,29.1263,22444.0
2019-05-09 15:25:00,30.0,30.1,30.0,30.1,128592.0,29.136,29.2332,29.136,29.2332,128592.0
2019-05-09 15:30:00,30.1,30.2,30.09,30.18,151612.0,29.2332,29.3303,29.2235,29.3109,151612.0
2019-05-09 15:35:00,30.17,30.2,30.13,30.2,52896.0,29.3011,29.3303,29.2623,29.3303,52896.0
2019-05-09 15:40:00,30.21,30.21,30.11,30.12,44452.0,29.34,29.34,29.2429,29.2526,44452.0
2019-05-09 15:45:00,30.12,30.18,30.05,30.05,72764.0,29.2526,29.3109,29.1846,29.1846,72764.0
2019-05-09 15:50:00,30.05,30.15,30.05,30.15,89400.0,29.1846,29.2817,29.1846,29.2817,89400.0
2019-05-09 15:55:00,30.17,30.18,30.12,30.14,205200.0,29.3011,29.3109,29.2526,29.272,205200.0
2019-05-10 09:30:00,29.91,29.98,29.89,29.91,525876.0,29.0486,29.1166,29.0292,29.0486,525876.0
2019-05-10 09:35:00,29.91,29.99,29.88,29.99,261780.0,29.0486,29.1263,29.0195,29.1263,261780.0
2019-05-10 09:40:00,29.99,30.03,29.97,29.98,140940.0,29.1263,29.1652,29.1069,29.1166,140940.0
2019-05-10 09:45:00,30.01,30.06,30.0,30.01,129668.0,29.1458,29.1943,29.136,29.1458,129668.0
2019-05-10 09:50:00,30.01,30.02,29.9,29.92,115988.0,29.1458,29.1555,29.0389,29.0583,115988.0
2019-05-10 09:55:00,29.91,29.97,29.91,29.93,67504.0,29.0486,29.1069,29.0486,29.0681,67504.0
2019-05-10 10:00:00,29.9,29.91,29.81,29.81,203084.0,29.0389,29.0486,28.9515,28.9515,203084.0
2019-05-10 10:05:00,29.8,29.83,29.77,29.81,141248.0,28.9418,28.9709,28.9127,28.9515,141248.0
2019-05-10 10:10:00,29.8,29.8,29.7,29.71,183424.0,28.9418,28.9418,28.8447,28.8544,183424.0
2019-05-10 10:15:00,29.69,29.69,29.59,29.68,212752.0,28.835,28.835,28.7379,28.8253,212752.0
2019-05-10 10:20:00,29.67,29.67,29.61,29.61,106428.0,28.8155,28.8155,28.7573,28.7573,106428.0
2019-05-10 10:25:00,29.61,29.69,29.61,29.63,54496.0,28.7573,28.835,28.7573,28.7767,54496.0
2019-05-10 10:30:00,29.61,29.62,29.55,29.56,75080.0,28.7573,28.767,28.699,28.7087,75080.0
2019-05-10 10:35:00,29.55,29.55,29.43,29.47,250892.0,28.699,28.699,28.5825,28.6213,250892.0
2019-05-10 10:40:00,29.47,29.47,29.27,29.38,274860.0,28.6213,28.6213,28.4271,28.5339,274860.0
2019-05-10 10:45:00,29.38,29.45,29.38,29.4,106216.0,28.5339,28.6019,28.5339,28.5533,106216.0
2019-05-10 10:50:00,29.4,29.45,29.39,29.42,79032.0,28.5533,28.6019,28.5436,28.5727,79032.0
2019-05-10 10:55:00,29.4,29.44,29.32,29.34,160604.0,28.5533,28.5922,28.4756,28.4951,160604.0
2019-05-10 11:00:00,29.35,29.36,29.2,29.3,172388.0,28.5048,28.5145,28.3591,28.4562,172388.0
2019-05-10 11:05:00,29.31,29.4,29.3,29.38,103392.0,28.4659,28.5533,28.4562,28.5339,103392.0
2019-05-10 11:10:00,29.39,29.43,29.35,29.36,118840.0,28.5436,28.5825,28.5048,28.5145,118840.0
2019-05-10 11:15:00,29.37,29.45,29.32,29.44,83364.0,28.5242,28.6019,28.4756,28.5922,83364.0
2019-05-10 11:20:00,29.45,29.5,29.43,29.45,113060.0,28.6019,28.6504,28.5825,28.6019,113060.0
2019-05-10 11:25:00,29.47,29.49,29.35,29.35,82896.0,28.6213,28.6407,28.5048,28.5048,82896.0
2019-05-10 11:30:00,29.35,29.36,29.28,29.29,177632.0,28.5048,28.5145,28.4368,28.4465,177632.0
2019-05-10 11:35:00,29.29,29.46,29.28,29.42,140144.0,28.4465,28.6116,28.4368,28.5727,140144.0
2019-05-10 11:40:00,29.4,29.41,29.25,29.33,94192.0,28.5533,28.563,28.4076,28.4853,94192.0
2019-05-10 11:45:00,29.29,29.34,29.26,29.27,77676.0,28.4465,28.4951,28.4174,28.4271,77676.0
2019-05-10 11:50:00,29.27,29.41,29.25,29.41,119708.0,28.4271,28.563,28.4076,28.563,119708.0
2019-05-10 11:55:00,29.4,29.45,29.31,29.4,201960.0,28.5533,28.6019,28.4659,28.5533,201960.0
2019-05-10 12:00:00,29.39,29.5,29.39,29.47,146216.0,28.5436,28.6504,28.5436,28.6213,146216.0
2019-05-10 12:05:00,29.49,29.5,29.39,29.41,74460.0,28.6407,28.6504,28.5436,28.563,74460.0
2019-05-10 12:10:00,29.43,29.58,29.43,29.54,114000.0,28.5825,28.7281,28.5825,28.6893,114000.0
2019-05-10 12:15:00,29.56,29.69,29.56,29.67,128424.0,28.7087,28.835,28.7087,28.8155,128424.0
2019-05-10 12:20:00,29.71,29.71,29.64,29.67,99824.0,28.8544,28.8544,28.7864,28.8155,99824.0
2019-05-10 12:25:00,29.67,29.77,29.66,29.74,125028.0,28.8155,28.9127,28.8058,28.8835,125028.0
2019-05-10 12:30:00,29.75,29.89,29.73,29.85,180872.0,28.8932,29.0292,28.8738,28.9904,180872.0
2019-05-10 12:35:00,29.84,29.86,29.8,29.84,35784.0,28.9807,29.0001,28.9418,28.9807,35784.0
2019-05-10 12:40:00,29.83,29.85,29.77,29.85,53332.0,28.9709,28.9904,28.9127,28.9904,53332.0
2019-05-10 12:45:00,29.81,29.81,29.75,29.75,90260.0,28.9515,28.9515,28.8932,28.8932,90260.0
2019-05-10 12:50:00,29.78,29.89,29.78,29.88,68904.0,28.9224,29.0292,28.9224,29.0195,68904.0
2019-05-10 12:55:00,29.88,29.9,29.84,29.86,47556.0,29.0195,29.0389,28.9807,29.0001,47556.0
2019-05-10 13:00:00,29.86,29.94,29.82,29.93,54332.0,29.0001,29.0778,28.9612,29.0681,54332.0
2019-05-10 13:05:00,29.92,29.92,29.85,29.88,44340.0,29.0583,29.0583,28.9904,29.0195,44340.0
2019-05-10 13:10:00,29.88,29.93,29.84,29.92,86764.0,29.0195,29.0681,28.9807,29.0583,86764.0
2019-05-10 13:15:00,29.9,30.0,29.86,29.97,103096.0,29.0389,29.136,29.0001,29.1069,103096.0
2019-05-10 13:20:00,29.99,30.1,29.99,29.99,152956.0,29.1263,29.2332,29.1263,29.1263,152956.0
2019-05-10 13:25:00,30.0,30.04,29.97,29.99,106412.0,29.136,29.1749,29.1069,29.1263,106412.0
2019-05-10 13:30:00,30.01,30.05,29.98,30.03,83312.0,29.1458,29.1846,29.1166,29.1652,83312.0
2019-05-10 13:35:00,30.03,30.04,29.99,29.99,33828.0,29.1652,29.1749,29.1263,29.1263,33828.0
2019-05-10 13:40:00,29.99,30.05,29.99,30.0,52668.0,29.1263,29.1846,29.1263,29.136,52668.0
2019-05-10 13:45:00,30.02,30.16,30.02,30.14,149820.0,29.1555,29.2914,29.1555,29.272,149820.0
2019-05-10 13:50:00,30.14,30.17,30.12,30.12,144044.0,29.272,29.3011,29.2526,29.2526,144044.0
2019-05-10 13:55:00,30.11,30.13,30.08,30.11,90056.0,29.2429,29.2623,29.2137,29.2429,90056.0
2019-05-10 14:00:00,30.11,30.19,30.09,30.19,91104.0,29.2429,29.3206,29.2235,29.3206,91104.0
2019-05-10 14:05:00,30.2,30.2,30.16,30.18,66556.0,29.3303,29.3303,29.2914,29.3109,66556.0
2019-05-10 14:10:00,30.18,30.18,30.12,30.12,24288.0,29.3109,29.3109,29.2526,29.2526,24288.0
2019-05-10 14:15:00,30.09,30.09,30.02,30.02,44588.0,29.2235,29.2235,29.1555,29.1555,44588.0
2019-05-10 14:20:00,30.04,30.08,30.02,30.04,52904.0,29.1749,29.2137,29.1555,29.1749,52904.0
2019-05-10 14:25:00,30.02,30.06,29.99,30.05,105360.0,29.1555,29.1943,29.1263,29.1846,105360.0
2019-05-10 14:30:00,30.08,30.09,30.04,30.08,50392.0,29.2137,29.2235,29.1749,29.2137,50392.0
2019-05-10 14:35:00,30.07,30.13,30.05,30.12,66888.0,29.204,29.2623,29.1846,29.2526,66888.0
2019-05-10 14:40:00,30.14,30.15,30.11,30.12,45532.0,29.272,29.2817,29.2429,29.2526,45532.0
2019-05-10 14:45:00,30.14,30.18,30.12,30.16,58328.0,29.272,29.3109,29.2526,29.2914,58328.0
2019-05-10 14:50:00,30.17,30.28,30.17,30.24,163772.0,29.3011,29.408,29.3011,29.3691,163772.0
2019-05-10 14:55:00,30.24,30.25,30.19,30.22,100668.0,29.3691,29.3788,29.3206,29.3497,100668.0
2019-05-10 15:00:00,30.23,30.31,30.23,30.31,167896.0,29.3594,29.4371,29.3594,29.4371,167896.0
2019-05-10 15:05:00,30.3,30.32,30.27,30.28,67144.0,29.4274,29.4468,29.3983,29.408,67144.0
2019-05-10 15:10:00,30.28,30.33,30.25,30.33,94836.0,29.408,29.4565,29.3788,29.4565,94836.0
2019-05-10 15:15:00,30.35,30.47,30.31,30.47,208620.0,29.476,29.5925,29.4371,29.5925,208620.0
2019-05-10 15:20:00,30.46,30.53,30.45,30.5,145556.0,29.5828,29.6508,29.5731,29.6216,145556.0
2019-05-10 15:25:00,30.5,30.6,30.49,30.55,149452.0,29.6216,29.7188,29.6119,29.6702,149452.0
2019-05-10 15:30:00,30.54,30.54,30.36,30.38,133436.0,29.6605,29.6605,29.4857,29.5051,133436.0
2019-05-10 15:35:00,30.37,30.39,30.3,30.31,107900.0,29.4954,29.5148,29.4274,29.4371,107900.0
2019-05-10 15:40:00,30.31,30.32,30.23,30.29,171620.0,29.4371,29.4468,29.3594,29.4177,171620.0
2019-05-10 15:45:00,30.28,30.35,30.23,30.23,99936.0,29.408,29.476,29.3594,29.3594,99936.0
2019-05-10 15:50:00,30.26,30.28,30.22,30.28,118348.0,29.3886,29.408,29.3497,29.408,118348.0
2019-05-10 15:55:00,30.28,30.41,30.24,30.41,278688.0,29.408,29.5342,29.3691,29.5342,278688.0
2019-05-13 09:30:00,29.22,29.36,29.21,29.36,402824.0,28.3785,28.5145,28.3688,28.5145,402824.0
2019-05-13 09:35:00,29.34,29.4,29.28,29.39,240600.0,28.4951,28.5533,28.4368,28.5436,240600.0
2019-05-13 09:40:00,29.39,29.45,29.33,29.33,189832.0,28.5436,28.6019,28.4853,28.4853,189832.0
2019-05-13 09:45:00,29.34,29.4,29.3,29.33,114304.0,28.4951,28.5533,28.4562,28.4853,114304.0
2019-05-13 09:50:00,29.31,29.31,29.11,29.13,243080.0,28.4659,28.4659,28.2717,28.2911,243080.0
2019-05-13 09:55:00,29.13,29.19,29.1,29.16,144976.0,28.2911,28.3494,28.262,28.3202,144976.0
2019-05-13 10:00:00,29.15,29.15,29.0,29.0,271384.0,28.3105,28.3105,28.1648,28.1648,271384.0
2019-05-13 10:05:00,29.0,29.05,28.93,29.02,251556.0,28.1648,28.2134,28.0969,28.1843,251556.0
2019-05-13 10:10:00,29.02,29.06,28.98,29.06,110484.0,28.1843,28.2231,28.1454,28.2231,110484.0
2019-05-13 10:15:00,29.05,29.14,29.02,29.1,82288.0,28.2134,28.3008,28.1843,28.262,82288.0
2019-05-13 10:20:00,29.08,29.09,29.02,29.08,31100.0,28.2425,28.2523,28.1843,28.2425,31100.0
2019-05-13 10:25:00,29.1,29.11,29.0,29.09,65412.0,28.262,28.2717,28.1648,28.2523,65412.0
2019-05-13 10:30:00,29.05,29.12,28.99,29.08,99060.0,28.2134,28.2814,28.1551,28.2425,99060.0
2019-05-13 10:35:00,29.12,29.17,29.09,29.14,97712.0,28.2814,28.3299,28.2523,28.3008,97712.0
2019-05-13 10:40:00,29.16,29.24,29.13,29.21,197884.0,28.3202,28.3979,28.2911,28.3688,197884.0
2019-05-13 10:45:00,29.21,29.23,29.09,29.09,113280.0,28.3688,28.3882,28.2523,28.2523,113280.0
2019-05-13 10:50:00,29.06,29.13,29.05,29.07,114536.0,28.2231,28.2911,28.2134,28.2328,114536.0
2019-05-13 10:55:00,29.06,29.1,29.03,29.08,67592.0,28.2231,28.262,28.194,28.2425,67592.0
2019-05-13 11:00:00,29.13,29.14,28.98,29.0,91400.0,28.2911,28.3008,28.1454,28.1648,91400.0
2019-05-13 11:05:00,29.0,29.11,28.99,29.03,65964.0,28.1648,28.2717,28.1551,28.194,65964.0
2019-05-13 11:10:00,29.04,29.11,29.01,29.08,71632.0,28.2037,28.2717,28.1746,28.2425,71632.0
2019-05-13 11:15:00,29.06,29.06,28.91,28.94,126572.0,28.2231,28.2231,28.0774,28.1066,126572.0
2019-05-13 11:20:00,28.95,29.08,28.95,29.05,83000.0,28.1163,28.2425,28.1163,28.2134,83000.0
2019-05-13 11:25:00,29.06,29.06,28.97,28.97,38448.0,28.2231,28.2231,28.1357,28.1357,38448.0
2019-05-13 11:30:00,29.0,29.03,28.94,29.01,32416.0,28.1648,28.194,28.1066,28.1746,32416.0
2019-05-13 11:35:00,28.98,28.98,28.92,28.93,71664.0,28.1454,28.1454,28.0871,28.0969,71664.0
2019-05-13 11:40:00,28.93,28.98,28.89,28.9,78540.0,28.0969,28.1454,28.058,28.0677,78540.0
2019-05-13 11:45:00,28.92,28.96,28.89,28.92,67364.0,28.0871,28.126,28.058,28.0871,67364.0
2019-05-13 11:50:00,28.91,28.91,28.85,28.9,128580.0,28.0774,28.0774,28.0192,28.0677,128580.0
2019-05-13 11:55:00,28.89,29.03,28.87,29.03,138080.0,28.058,28.194,28.0386,28.194,138080.0
2019-05-13 12:00:00,29.03,29.03,28.94,28.97,29860.0,28.194,28.194,28.1066,28.1357,29860.0
2019-05-13 12:05:00,28.97,29.0,28.88,28.9,49028.0,28.1357,28.1648,28.0483,28.0677,49028.0
2019-05-13 12:10:00,28.94,28.95,28.9,28.9,59116.0,28.1066,28.1163,28.0677,28.0677,59116.0
2019-05-13 12:15:00,28.92,28.93,28.85,28.93,31360.0,28.0871,28.0969,28.0192,28.0969,31360.0
2019-05-13 12:20:00,28.94,28.97,28.89,28.89,55380.0,28.1066,28.1357,28.058,28.058,55380.0
2019-05-13 12:25:00,28.88,28.89,28.81,28.84,66028.0,28.0483,28.058,27.9803,28.0095,66028.0
2019-05-13 12:30:00,28.85,28.86,28.8,28.81,90888.0,28.0192,28.0289,27.9706,27.9803,90888.0
2019-05-13 12:35:00,28.81,28.93,28.81,28.88,54692.0,27.9803,28.0969,27.9803,28.0483,54692.0
2019-05-13 12:40:00,28.86,28.87,28.84,28.84,32520.0,28.0289,28.0386,28.0095,28.0095,32520.0
2019-05-13 12:45:00,28.84,28.95,28.84,28.92,21980.0,28.0095,28.1163,28.0095,28.0871,21980.0
2019-05-13 12:50:00,28.91,28.91,28.84,28.85,48396.0,28.0774,28.0774,28.0095,28.0192,48396.0
2019-05-13 12:55:00,28.84,28.84,28.78,28.78,145308.0,28.0095,28.0095,27.9512,27.9512,145308.0
2019-05-13 13:00:00,28.77,28.78,28.72,28.74,131644.0,27.9415,27.9512,27.8929,27.9123,131644.0
2019-05-13 13:05:00,28.74,28.8,28.73,28.75,161100.0,27.9123,27.9706,27.9026,27.922,161100.0
2019-05-13 13:10:00,28.75,28.76,28.72,28.76,192460.0,27.922,27.9318,27.8929,27.9318,192460.0
2019-05-13 13:15:00,28.76,28.81,28.72,28.73,72020.0,27.9318,27.9803,27.8929,27.9026,72020.0
2019-05-13 13:20:00,28.72,28.75,28.7,28.74,95536.0,27.8929,27.922,27.8735,27.9123,95536.0
2019-05-13 13:25:00,28.76,28.79,28.72,28.72,96640.0,27.9318,27.9609,27.8929,27.8929,96640.0
2019-05-13 13:30:00,28.71,28.78,28.71,28.75,83708.0,27.8832,27.9512,27.8832,27.922,83708.0
2019-05-13 13:35:00,28.75,28.95,28.75,28.88,195292.0,27.922,28.1163,27.922,28.0483,195292.0
2019-05-13 13:40:00,28.89,28.93,28.86,28.86,116884.0,28.058,28.0969,28.0289,28.0289,116884.0
2019-05-13 13:45:00,28.83,28.91,28.81,28.88,222020.0,27.9997,28.0774,27.9803,28.0483,222020.0
2019-05-13 13:50:00,28.89,28.91,28.85,28.91,162608.0,28.058,28.0774,28.0192,28.0774,162608.0
2019-05-13 13:55:00,28.92,28.96,28.9,28.96,61400.0,28.0871,28.126,28.0677,28.126,61400.0
2019-05-13 14:00:00,28.94,28.97,28.92,28.95,130064.0,28.1066,28.1357,28.0871,28.1163,130064.0
2019-05-13 14:05:00,28.96,29.04,28.96,28.98,153644.0,28.126,28.2037,28.126,28.1454,153644.0
2019-05-13 14:10:00,28.97,28.97,28.84,28.85,152920.0,28.1357,28.1357,28.0095,28.0192,152920.0
2019-05-13 14:15:00,28.85,28.86,28.83,28.84,100720.0,28.0192,28.0289,27.9997,28.0095,100720.0
2019-05-13 14:20:00,28.84,28.96,28.84,28.95,230084.0,28.0095,28.126,28.0095,28.1163,230084.0
2019-05-13 14:25:00,28.96,29.12,28.95,29.04,317164.0,28.126,28.2814,28.1163,28.2037,317164.0
2019-05-13 14:30:00,29.05,29.08,28.99,28.99,64320.0,28.2134,28.2425,28.1551,28.1551,64320.0
2019-05-13 14:35:00,29.02,29.05,28.96,29.02,97116.0,28.1843,28.2134,28.126,28.1843,97116.0
2019-05-13 14:40:00,29.01,29.06,28.91,28.94,103984.0,28.1746,28.2231,28.0774,28.1066,103984.0
2019-05-13 14:45:00,28.95,29.08,28.95,29.05,154888.0,28.1163,28.2425,28.1163,28.2134,154888.0
2019-05-13 14:50:00,29.08,29.18,29.08,29.12,165968.0,28.2425,28.3397,28.2425,28.2814,165968.0
2019-05-13 14:55:00,29.13,29.17,29.09,29.09,107496.0,28.2911,28.3299,28.2523,28.2523,107496.0
2019-05-13 15:00:00,29.09,29.18,29.03,29.04,140892.0,28.2523,28.3397,28.194,28.2037,140892.0
2019-05-13 15:05:00,29.06,29.15,29.04,29.07,70396.0,28.2231,28.3105,28.2037,28.2328,70396.0
2019-05-13 15:10:00,29.08,29.11,29.01,29.01,91292.0,28.2425,28.2717,28.1746,28.1746,91292.0
2019-05-13 15:15:00,29.01,29.06,28.95,28.97,161812.0,28.1746,28.2231,28.1163,28.1357,161812.0
2019-05-13 15:20:00,28.98,28.98,28.89,28.89,69648.0,28.1454,28.1454,28.058,28.058,69648.0
2019-05-13 15:25:00,28.89,28.94,28.86,28.89,108548.0,28.058,28.1066,28.0289,28.058,108548.0
2019-05-13 15:30:00,28.88,28.88,28.78,28.83,280556.0,28.0483,28.0483,27.9512,27.9997,280556.0
2019-05-13 15:35:00,28.83,28.83,28.76,28.78,97316.0,27.9997,27.9997,27.9318,27.9512,97316.0
2019-05-13 15:40:00,28.82,28.85,28.79,28.82,125700.0,27.99,28.0192,27.9609,27.99,125700.0
2019-05-13 15:45:00,28.83,28.93,28.83,28.91,128096.0,27.9997,28.0969,27.9997,28.0774,128096.0
2019-05-13 15:50:00,28.91,28.94,28.84,28.93,146556.0,28.0774,28.1066,28.0095,28.0969,146556.0
2019-05-13 15:55:00,28.93,28.97,28.88,28.91,363860.0,28.0969,28.1357,28.0483,28.0774,363860.0
2019-05-14 09:30:00,29.12,29.2,29.1,29.18,231660.0,28.2814,28.3591,28.262,28.3397,231660.0
2019-05-14 09:35:00,29.19,29.26,29.17,29.24,153320.0,28.3494,28.4174,28.3299,28.3979,153320.0
2019-05-14 09:40:00,29.23,29.3,29.23,29.3,139012.0,28.3882,28.4562,28.3882,28.4562,139012.0
2019-05-14 09:45:00,29.3,29.32,29.13,29.13,183132.0,28.4562,28.4756,28.2911,28.2911,183132.0
2019-05-14 09:50:00,29.13,29.19,29.1,29.18,74912.0,28.2911,28.3494,28.262,28.3397,74912.0
2019-05-14 09:55:00,29.16,29.25,29.16,29.19,103632.0,28.3202,28.4076,28.3202,28.3494,103632.0
2019-05-14 10:00:00,29.2,29.28,29.2,29.24,175168.0,28.3591,28.4368,28.3591,28.3979,175168.0
2019-05-14 10:05:00,29.23,29.3,29.21,29.28,94836.0,28.3882,28.4562,28.3688,28.4368,94836.0
2019-05-14 10:10:00,29.3,29.31,29.24,29.3,121164.0,28.4562,28.4659,28.3979,28.4562,121164.0
2019-05-14 10:15:00,29.3,29.4,29.3,29.4,85136.0,28.4562,28.5533,28.4562,28.5533,85136.0
2019-05-14 10:20:00,29.4,29.43,29.4,29.42,105028.0,28.5533,28.5825,28.5533,28.5727,105028.0
2019-05-14 10:25:00,29.42,29.45,29.41,29.43,51380.0,28.5727,28.6019,28.563,28.5825,51380.0
2019-05-14 10:30:00,29.44,29.46,29.37,29.37,44692.0,28.5922,28.6116,28.5242,28.5242,44692.0
2019-05-14 10:35:00,29.37,29.42,29.36,29.42,30116.0,28.5242,28.5727,28.5145,28.5727,30116.0
2019-05-14 10:40:00,29.4,29.47,29.4,29.43,37172.0,28.5533,28.6213,28.5533,28.5825,37172.0
2019-05-14 10:45:00,29.43,29.46,29.41,29.44,75420.0,28.5825,28.6116,28.563,28.5922,75420.0
2019-05-14 10:50:00,29.4,29.4,29.36,29.38,62720.0,28.5533,28.5533,28.5145,28.5339,62720.0
2019-05-14 10:55:00,29.39,29.42,29.38,29.42,55872.0,28.5436,28.5727,28.5339,28.5727,55872.0
2019-05-14 11:00:00,29.41,29.43,29.35,29.39,34004.0,28.563,28.5825,28.5048,28.5436,34004.0
2019-05-14 11:05:00,29.41,29.46,29.41,29.45,28440.0,28.563,28.6116,28.563,28.6019,28440.0
2019-05-14 11:10:00,29.46,29.5,29.46,29.49,73680.0,28.6116,28.6504,28.6116,28.6407,73680.0
2019-05-14 11:15:00,29.48,29.5,29.45,29.48,103576.0,28.631,28.6504,28.6019,28.631,103576.0
2019-05-14 11:20:00,29.49,29.58,29.48,29.55,133296.0,28.6407,28.7281,28.631,28.699,133296.0
2019-05-14 11:25:00,29.58,29.59,29.55,29.55,51512.0,28.7281,28.7379,28.699,28.699,51512.0
2019-05-14 11:30:00,29.54,29.58,29.53,29.58,42872.0,28.6893,28.7281,28.6796,28.7281,42872.0
2019-05-14 11:35:00,29.59,29.65,29.59,29.65,85988.0,28.7379,28.7961,28.7379,28.7961,85988.0
2019-05-14 11:40:00,29.64,29.65,29.61,29.61,37932.0,28.7864,28.7961,28.7573,28.7573,37932.0
2019-05-14 11:45:00,29.62,29.67,29.61,29.67,45544.0,28.767,28.8155,28.7573,28.8155,45544.0
2019-05-14 11:50:00,29.65,29.68,29.65,29.66,22672.0,28.7961,28.8253,28.7961,28.8058,22672.0
2019-05-14 11:55:00,29.67,29.68,29.63,29.65,115356.0,28.8155,28.8253,28.7767,28.7961,115356.0
2019-05-14 12:00:00,29.65,29.68,29.65,29.68,17508.0,28.7961,28.8253,28.7961,28.8253,17508.0
2019-05-14 12:05:00,29.69,29.69,29.63,29.63,15408.0,28.835,28.835,28.7767,28.7767,15408.0
2019-05-14 12:10:00,29.62,29.67,29.61,29.65,66656.0,28.767,28.8155,28.7573,28.7961,66656.0
2019-05-14 12:15:00,29.64,29.64,29.57,29.57,60332.0,28.7864,28.7864,28.7184,28.7184,60332.0
2019-05-14 12:20:00,29.6,29.61,29.59,29.6,15092.0,28.7476,28.7573,28.7379,28.7476,15092.0
2019-05-14 12:25:00,29.6,29.61,29.57,29.57,17340.0,28.7476,28.7573,28.7184,28.7184,17340.0
2019-05-14 12:30:00,29.58,29.59,29.56,29.59,6672.0,28.7281,28.7379,28.7087,28.7379,6672.0
2019-05-14 12:35:00,29.59,29.62,29.58,29.61,8504.0,28.7379,28.767,28.7281,28.7573,8504.0
2019-05-14 12:40:00,29.61,29.64,29.61,29.63,14008.0,28.7573,28.7864,28.7573,28.7767,14008.0
2019-05-14 12:45:00,29.61,29.65,29.6,29.64,60264.0,28.7573,28.7961,28.7476,28.7864,60264.0
2019-05-14 12:50:00,29.63,29.64,29.61,29.62,6684.0,28.7767,28.7864,28.7573,28.767,6684.0
2019-05-14 12:55:00,29.63,29.63,29.6,29.6,2800.0,28.7767,28.7767,28.7476,28.7476,2800.0
2019-05-14 13:00:00,29.61,29.64,29.6,29.64,21868.0,28.7573,28.7864,28.7476,28.7864,21868.0
2019-05-14 13:05:00,29.65,29.65,29.64,29.65,16696.0,28.7961,28.7961,28.7864,28.7961,16696.0
2019-05-14 13:10:00,29.66,29.72,29.66,29.71,49316.0,28.8058,28.8641,28.8058,28.8544,49316.0
2019-05-14 13:15:00,29.71,29.71,29.67,29.67,76324.0,28.8544,28.8544,28.8155,28.8155,76324.0
2019-05-14 13:20:00,29.67,29.74,29.67,29.73,21720.0,28.8155,28.8835,28.8155,28.8738,21720.0
2019-05-14 13:25:00,29.73,29.74,29.71,29.71,12800.0,28.8738,28.8835,28.8544,28.8544,12800.0
2019-05-14 13:30:00,29.73,29.73,29.72,29.73,9340.0,28.8738,28.8738,28.8641,28.8738,9340.0
2019-05-14 13:35:00,29.72,29.74,29.72,29.73,3216.0,28.8641,28.8835,28.8641,28.8738,3216.0
2019-05-14 13:40:00,29.73,29.75,29.71,29.72,37332.0,28.8738,28.8932,28.8544,28.8641,37332.0
2019-05-14 13:45:00,29.72,29.72,29.71,29.72,9380.0,28.8641,28.8641,28.8544,28.8641,9380.0
2019-05-14 13:50:00,29.74,29.76,29.73,29.73,20648.0,28.8835,28.903,28.8738,28.8738,20648.0
2019-05-14 13:55:00,29.73,29.74,29.71,29.71,27780.0,28.8738,28.8835,28.8544,28.8544,27780.0
2019-05-14 14:00:00,29.71,29.72,29.65,29.65,55268.0,28.8544,28.8641,28.7961,28.7961,55268.0
2019-05-14 14:05:00,29.65,29.67,29.6,29.67,39860.0,28.7961,28.8155,28.7476,28.8155,39860.0
2019-05-14 14:10:00,29.66,29.68,29.65,29.67,10916.0,28.8058,28.8253,28.7961,28.8155,10916.0
2019-05-14 14:15:00,29.68,29.71,29.68,29.7,9748.0,28.8253,28.8544,28.8253,28.8447,9748.0
2019-05-14 14:20:00,29.7,29.74,29.7,29.73,23148.0,28.8447,28.8835,28.8447,28.8738,23148.0
2019-05-14 14:25:00,29.72,29.75,29.71,29.72,30400.0,28.8641,28.8932,28.8544,28.8641,30400.0
2019-05-14 14:30:00,29.72,29.72,29.68,29.7,20380.0,28.8641,28.8641,28.8253,28.8447,20380.0
2019-05-14 14:35:00,29.71,29.72,29.7,29.72,13604.0,28.8544,28.8641,28.8447,28.8641,13604.0
2019-05-14 14:40:00,29.73,29.73,29.71,29.72,19588.0,28.8738,28.8738,28.8544,28.8641,19588.0
2019-05-14 14:45:00,29.71,29.71,29.6,29.6,15188.0,28.8544,28.8544,28.7476,28.7476,15188.0
2019-05-14 14:50:00,29.6,29.61,29.54,29.59,75764.0,28.7476,28.7573,28.6893,28.7379,75764.0
2019-05-14 14:55:00,29.56,29.6,29.56,29.59,27616.0,28.7087,28.7476,28.7087,28.7379,27616.0
2019-05-14 15:00:00,29.59,29.63,29.57,29.63,23196.0,28.7379,28.7767,28.7184,28.7767,23196.0
2019-05-14 15:05:00,29.63,29.69,29.6,29.68,35392.0,28.7767,28.835,28.7476,28.8253,35392.0
2019-05-14 15:10:00,29.68,29.68,29.61,29.63,19060.0,28.8253,28.8253,28.7573,28.7767,19060.0
2019-05-14 15:15:00,29.63,29.63,29.6,29.62,22416.0,28.7767,28.7767,28.7476,28.767,22416.0
2019-05-14 15:20:00,29.64,29.64,29.61,29.62,17696.0,28.7864,28.7864,28.7573,28.767,17696.0
2019-05-14 15:25:00,29.62,29.65,29.61,29.63,4088.0,28.767,28.7961,28.7573,28.7767,4088.0
2019-05-14 15:30:00,29.59,29.59,29.45,29.46,143256.0,28.7379,28.7379,28.6019,28.6116,143256.0
2019-05-14 15:35:00,29.45,29.5,29.45,29.49,40684.0,28.6019,28.6504,28.6019,28.6407,40684.0
2019-05-14 15:40:00,29.48,29.53,29.48,29.5,41208.0,28.631,28.6796,28.631,28.6504,41208.0
2019-05-14 15:45:00,29.48,29.51,29.43,29.49,93972.0,28.631,28.6602,28.5825,28.6407,93972.0
2019-05-14 15:50:00,29.49,29.49,29.42,29.47,42812.0,28.6407,28.6407,28.5727,28.6213,42812.0
2019-05-14 15:55:00,29.49,29.5,29.37,29.38,133840.0,28.6407,28.6504,28.5242,28.5339,133840.0
2019-05-15 09:30:00,29.03,29.09,28.99,29.08,177220.0,28.194,28.2523,28.1551,28.2425,177220.0
2019-05-15 09:35:00,29.07,29.15,29.06,29.13,151476.0,28.2328,28.3105,28.2231,28.2911,151476.0
2019-05-15 09:40:00,29.13,29.14,29.04,29.11,114184.0,28.2911,28.3008,28.2037,28.2717,114184.0
2019-05-15 09:45:00,29.11,29.2,29.11,29.15,67496.0,28.2717,28.3591,28.2717,28.3105,67496.0
2019-05-15 09:50:00,29.15,29.2,29.11,29.16,75224.0,28.3105,28.3591,28.2717,28.3202,75224.0
2019-05-15 09:55:00,29.17,29.21,29.17,29.17,101132.0,28.3299,28.3688,28.3299,28.3299,101132.0
2019-05-15 10:00:00,29.17,29.22,29.13,29.17,268060.0,28.3299,28.3785,28.2911,28.3299,268060.0
2019-05-15 10:05:00,29.15,29.17,29.11,29.16,60224.0,28.3105,28.3299,28.2717,28.3202,60224.0
2019-05-15 10:10:00,29.17,29.44,29.09,29.44,441752.0,28.3299,28.5922,28.2523,28.5922,441752.0
2019-05-15 10:15:00,29.45,29.48,29.29,29.34,261240.0,28.6019,28.631,28.4465,28.4951,261240.0
2019-05-15 10:20:00,29.34,29.39,29.32,29.37,106684.0,28.4951,28.5436,28.4756,28.5242,106684.0
2019-05-15 10:25:00,29.4,29.55,29.39,29.53,145956.0,28.5533,28.699,28.5436,28.6796,145956.0
2019-05-15 10:30:00,29.52,29.57,29.5,29.5,219712.0,28.6699,28.7184,28.6504,28.6504,219712.0
2019-05-15 10:35:00,29.54,29.54,29.49,29.49,66184.0,28.6893,28.6893,28.6407,28.6407,66184.0
2019-05-15 10:40:00,29.5,29.58,29.5,29.54,133188.0,28.6504,28.7281,28.6504,28.6893,133188.0
2019-05-15 10:45:00,29.55,29.57,29.52,29.57,31008.0,28.699,28.7184,28.6699,28.7184,31008.0
2019-05-15 10:50:00,29.58,29.63,29.57,29.6,113008.0,28.7281,28.7767,28.7184,28.7476,113008.0
2019-05-15 10:55:00,29.6,29.64,29.56,29.59,134144.0,28.7476,28.7864,28.7087,28.7379,134144.0
2019-05-15 11:00:00,29.59,29.6,29.5,29.54,149808.0,28.7379,28.7476,28.6504,28.6893,149808.0
2019-05-15 11:05:00,29.53,29.56,29.5,29.56,77940.0,28.6796,28.7087,28.6504,28.7087,77940.0
2019-05-15 11:10:00,29.54,29.59,29.54,29.57,48688.0,28.6893,28.7379,28.6893,28.7184,48688.0
2019-05-15 11:15:00,29.57,29.61,29.56,29.61,54248.0,28.7184,28.7573,28.7087,28.7573,54248.0
2019-05-15 11:20:00,29.61,29.63,29.6,29.63,55144.0,28.7573,28.7767,28.7476,28.7767,55144.0
2019-05-15 11:25:00,29.65,29.74,29.65,29.73,92316.0,28.7961,28.8835,28.7961,28.8738,92316.0
2019-05-15 11:30:00,29.73,29.75,29.69,29.74,101240.0,28.8738,28.8932,28.835,28.8835,101240.0
2019-05-15 11:35:00,29.74,29.74,29.68,29.68,107624.0,28.8835,28.8835,28.8253,28.8253,107624.0
2019-05-15 11:40:00,29.7,29.76,29.68,29.75,78384.0,28.8447,28.903,28.8253,28.8932,78384.0
2019-05-15 11:45:00,29.74,29.74,29.7,29.71,69048.0,28.8835,28.8835,28.8447,28.8544,69048.0
2019-05-15 11:50:00,29.71,29.8,29.7,29.77,118580.0,28.8544,28.9418,28.8447,28.9127,118580.0
2019-05-15 11:55:00,29.76,29.79,29.76,29.77,56948.0,28.903,28.9321,28.903,28.9127,56948.0
2019-05-15 12:00:00,29.79,29.82,29.78,29.81,57592.0,28.9321,28.9612,28.9224,28.9515,57592.0
2019-05-15 12:05:00,29.83,29.86,29.79,29.82,88052.0,28.9709,29.0001,28.9321,28.9612,88052.0
2019-05-15 12:10:00,29.79,29.79,29.76,29.79,36580.0,28.9321,28.9321,28.903,28.9321,36580.0
2019-05-15 12:15:00,29.77,29.77,29.73,29.73,29472.0,28.9127,28.9127,28.8738,28.8738,29472.0
2019-05-15 12:20:00,29.73,29.76,29.71,29.72,75100.0,28.8738,28.903,28.8544,28.8641,75100.0
2019-05-15 12:25:00,29.71,29.74,29.71,29.73,41400.0,28.8544,28.8835,28.8544,28.8738,41400.0
2019-05-15 12:30:00,29.74,29.76,29.73,29.76,36872.0,28.8835,28.903,28.8738,28.903,36872.0
2019-05-15 12:35:00,29.75,29.75,29.71,29.73,21904.0,28.8932,28.8932,28.8544,28.8738,21904.0
2019-05-15 12:40:00,29.74,29.77,29.74,29.77,22016.0,28.8835,28.9127,28.8835,28.9127,22016.0
2019-05-15 12:45:00,29.77,29.79,29.77,29.79,42540.0,28.9127,28.9321,28.9127,28.9321,42540.0
2019-05-15 12:50:00,29.79,29.79,29.74,29.74,24156.0,28.9321,28.9321,28.8835,28.8835,24156.0
2019-05-15 12:55:00,29.73,29.73,29.68,29.71,67892.0,28.8738,28.8738,28.8253,28.8544,67892.0
2019-05-15 13:00:00,29.71,29.75,29.71,29.75,16784.0,28.8544,28.8932,28.8544,28.8932,16784.0
2019-05-15 13:05:00,29.75,29.76,29.72,29.72,16980.0,28.8932,28.903,28.8641,28.8641,16980.0
2019-05-15 13:10:00,29.75,29.75,29.74,29.75,11640.0,28.8932,28.8932,28.8835,28.8932,11640.0
2019-05-15 13:15:00,29.74,29.74,29.69,29.69,34100.0,28.8835,28.8835,28.835,28.835,34100.0
2019-05-15 13:20:00,29.7,29.71,29.68,29.68,170948.0,28.8447,28.8544,28.8253,28.8253,170948.0
2019-05-15 13:25:00,29.71,29.72,29.71,29.72,15368.0,28.8544,28.8641,28.8544,28.8641,15368.0
2019-05-15 13:30:00,29.74,29.78,29.74,29.78,42828.0,28.8835,28.9224,28.8835,28.9224,42828.0
2019-05-15 13:35:00,29.78,29.81,29.77,29.81,29232.0,28.9224,28.9515,28.9127,28.9515,29232.0
2019-05-15 13:40:00,29.81,29.81,29.77,29.77,174940.0,28.9515,28.9515,28.9127,28.9127,174940.0
2019-05-15 13:45:00,29.77,29.83,29.77,29.82,31772.0,28.9127,28.9709,28.9127,28.9612,31772.0
2019-05-15 13:50:00,29.82,29.83,29.79,29.8,606224.0,28.9612,28.9709,28.9321,28.9418,606224.0
2019-05-15 13:55:00,29.8,29.84,29.8,29.83,219384.0,28.9418,28.9807,28.9418,28.9709,219384.0
2019-05-15 14:00:00,29.83,29.85,29.82,29.84,464448.0,28.9709,28.9904,28.9612,28.9807,464448.0
2019-05-15 14:05:00,29.84,29.86,29.82,29.83,46440.0,28.9807,29.0001,28.9612,28.9709,46440.0
2019-05-15 14:10:00,29.83,29.87,29.83,29.87,101536.0,28.9709,29.0098,28.9709,29.0098,101536.0
2019-05-15 14:15:00,29.86,29.86,29.84,29.85,58208.0,29.0001,29.0001,28.9807,28.9904,58208.0
2019-05-15 14:20:00,29.87,29.88,29.86,29.88,32300.0,29.0098,29.0195,29.0001,29.0195,32300.0
2019-05-15 14:25:00,29.87,29.87,29.83,29.85,70416.0,29.0098,29.0098,28.9709,28.9904,70416.0
2019-05-15 14:30:00,29.85,29.86,29.83,29.86,60468.0,28.9904,29.0001,28.9709,29.0001,60468.0
2019-05-15 14:35:00,29.85,29.86,29.83,29.85,18488.0,28.9904,29.0001,28.9709,28.9904,18488.0
2019-05-15 14:40:00,29.85,29.86,29.85,29.86,7212.0,28.9904,29.0001,28.9904,29.0001,7212.0
2019-05-15 14:45:00,29.87,29.89,29.87,29.88,28444.0,29.0098,29.0292,29.0098,29.0195,28444.0
2019-05-15 14:50:00,29.9,29.9,29.8,29.8,104156.0,29.0389,29.0389,28.9418,28.9418,104156.0
2019-05-15 14:55:00,29.82,29.82,29.79,29.8,46624.0,28.9612,28.9612,28.9321,28.9418,46624.0
2019-05-15 15:00:00,29.8,29.82,29.77,29.78,69548.0,28.9418,28.9612,28.9127,28.9224,69548.0
2019-05-15 15:05:00,29.78,29.82,29.78,29.81,78620.0,28.9224,28.9612,28.9224,28.9515,78620.0
2019-05-15 15:10:00,29.81,29.83,29.78,29.81,117440.0,28.9515,28.9709,28.9224,28.9515,117440.0
2019-05-15 15:15:00,29.82,29.83,29.81,29.83,45316.0,28.9612,28.9709,28.9515,28.9709,45316.0
2019-05-15 15:20:00,29.83,29.87,29.83,29.87,91936.0,28.9709,29.0098,28.9709,29.0098,91936.0
2019-05-15 15:25:00,29.87,29.89,29.86,29.88,108912.0,29.0098,29.0292,29.0001,29.0195,108912.0
2019-05-15 15:30:00,29.87,29.9,29.83,29.85,256064.0,29.0098,29.0389,28.9709,28.9904,256064.0
2019-05-15 15:35:00,29.85,29.86,29.8,29.83,73752.0,28.9904,29.0001,28.9418,28.9709,73752.0
2019-05-15 15:40:00,29.83,29.83,29.79,29.81,132368.0,28.9709,28.9709,28.9321,28.9515,132368.0
2019-05-15 15:45:00,29.8,29.81,29.77,29.77,81396.0,28.9418,28.9515,28.9127,28.9127,81396.0
2019-05-15 15:50:00,29.77,29.82,29.77,29.81,126456.0,28.9127,28.9612,28.9127,28.9515,126456.0
2019-05-15 15:55:00,29.81,29.82,29.74,29.75,201788.0,28.9515,28.9612,28.8835,28.8932,201788.0
2019-05-16 09:30:00,29.9,29.98,29.89,29.97,366880.0,29.0389,29.1166,29.0292,29.1069,366880.0
2019-05-16 09:35:00,29.98,30.05,29.95,30.04,239104.0,29.1166,29.1846,29.0875,29.1749,239104.0
2019-05-16 09:40:00,30.06,30.15,30.05,30.13,181540.0,29.1943,29.2817,29.1846,29.2623,181540.0
2019-05-16 09:45:00,30.14,30.19,30.13,30.18,120288.0,29.272,29.3206,29.2623,29.3109,120288.0
2019-05-16 09:50:00,30.18,30.26,30.18,30.24,197632.0,29.3109,29.3886,29.3109,29.3691,197632.0
2019-05-16 09:55:00,30.24,30.31,30.24,30.28,134444.0,29.3691,29.4371,29.3691,29.408,134444.0
2019-05-16 10:00:00,30.29,30.31,30.27,30.3,213376.0,29.4177,29.4371,29.3983,29.4274,213376.0
2019-05-16 10:05:00,30.31,30.33,30.28,30.31,100400.0,29.4371,29.4565,29.408,29.4371,100400.0
2019-05-16 10:10:00,30.31,30.31,30.27,30.29,81572.0,29.4371,29.4371,29.3983,29.4177,81572.0
2019-05-16 10:15:00,30.28,30.36,30.28,30.36,118708.0,29.408,29.4857,29.408,29.4857,118708.0
2019-05-16 10:20:00,30.36,30.39,30.35,30.38,95680.0,29.4857,29.5148,29.476,29.5051,95680.0
2019-05-16 10:25:00,30.38,30.43,30.38,30.43,44520.0,29.5051,29.5537,29.5051,29.5537,44520.0
2019-05-16 10:30:00,30.43,30.45,30.39,30.41,61224.0,29.5537,29.5731,29.5148,29.5342,61224.0
2019-05-16 10:35:00,30.4,30.42,30.39,30.41,27620.0,29.5245,29.5439,29.5148,29.5342,27620.0
2019-05-16 10:40:00,30.42,30.47,30.42,30.44,51196.0,29.5439,29.5925,29.5439,29.5634,51196.0
2019-05-16 10:45:00,30.42,30.44,30.42,30.43,33328.0,29.5439,29.5634,29.5439,29.5537,33328.0
2019-05-16 10:50:00,30.45,30.47,30.42,30.46,30556.0,29.5731,29.5925,29.5439,29.5828,30556.0
2019-05-16 10:55:00,30.46,30.48,30.45,30.47,41720.0,29.5828,29.6022,29.5731,29.5925,41720.0
2019-05-16 11:00:00,30.47,30.5,30.44,30.44,79528.0,29.5925,29.6216,29.5634,29.5634,79528.0
2019-05-16 11:05:00,30.43,30.45,30.4,30.41,37172.0,29.5537,29.5731,29.5245,29.5342,37172.0
2019-05-16 11:10:00,30.42,30.45,30.41,30.44,41644.0,29.5439,29.5731,29.5342,29.5634,41644.0
2019-05-16 11:15:00,30.46,30.51,30.45,30.5,48060.0,29.5828,29.6314,29.5731,29.6216,48060.0
2019-05-16 11:20:00,30.5,30.53,30.48,30.48,53120.0,29.6216,29.6508,29.6022,29.6022,53120.0
2019-05-16 11:25:00,30.48,30.5,30.48,30.48,37300.0,29.6022,29.6216,29.6022,29.6022,37300.0
2019-05-16 11:30:00,30.47,30.51,30.47,30.51,22788.0,29.5925,29.6314,29.5925,29.6314,22788.0
2019-05-16 11:35:00,30.52,30.55,30.51,30.53,30100.0,29.6411,29.6702,29.6314,29.6508,30100.0
2019-05-16 11:40:00,30.53,30.57,30.53,30.56,161980.0,29.6508,29.6896,29.6508,29.6799,161980.0
2019-05-16 11:45:00,30.56,30.56,30.52,30.52,14376.0,29.6799,29.6799,29.6411,29.6411,14376.0
2019-05-16 11:50:00,30.53,30.55,30.5,30.51,29108.0,29.6508,29.6702,29.6216,29.6314,29108.0
2019-05-16 11:55:00,30.51,30.54,30.51,30.53,16676.0,29.6314,29.6605,29.6314,29.6508,16676.0
2019-05-16 12:00:00,30.54,30.54,30.5,30.5,7200.0,29.6605,29.6605,29.6216,29.6216,7200.0
2019-05-16 12:05:00,30.52,30.52,30.51,30.51,8400.0,29.6411,29.6411,29.6314,29.6314,8400.0
2019-05-16 12:10:00,30.52,30.55,30.52,30.55,11200.0,29.6411,29.6702,29.6411,29.6702,11200.0
2019-05-16 12:15:00,30.56,30.61,30.56,30.6,55844.0,29.6799,29.7285,29.6799,29.7188,55844.0
2019-05-16 12:20:00,30.59,30.59,30.56,30.56,36392.0,29.7091,29.7091,29.6799,29.6799,36392.0
2019-05-16 12:25:00,30.57,30.57,30.53,30.53,26644.0,29.6896,29.6896,29.6508,29.6508,26644.0
2019-05-16 12:30:00,30.53,30.56,30.53,30.56,30804.0,29.6508,29.6799,29.6508,29.6799,30804.0
2019-05-16 12:35:00,30.55,30.55,30.51,30.52,12428.0,29.6702,29.6702,29.6314,29.6411,12428.0
2019-05-16 12:40:00,30.52,30.52,30.48,30.5,47192.0,29.6411,29.6411,29.6022,29.6216,47192.0
2019-05-16 12:45:00,30.49,30.5,30.46,30.47,36644.0,29.6119,29.6216,29.5828,29.5925,36644.0
2019-05-16 12:50:00,30.48,30.48,30.45,30.46,33140.0,29.6022,29.6022,29.5731,29.5828,33140.0
2019-05-16 12:55:00,30.47,30.49,30.45,30.47,33584.0,29.5925,29.6119,29.5731,29.5925,33584.0
2019-05-16 13:00:00,30.48,30.5,30.42,30.44,82684.0,29.6022,29.6216,29.5439,29.5634,82684.0
2019-05-16 13:05:00,30.43,30.48,30.41,30.46,58204.0,29.5537,29.6022,29.5342,29.5828,58204.0
2019-05-16 13:10:00,30.48,30.5,30.48,30.49,12312.0,29.6022,29.6216,29.6022,29.6119,12312.0
2019-05-16 13:15:00,30.49,30.52,30.49,30.52,6844.0,29.6119,29.6411,29.6119,29.6411,6844.0
2019-05-16 13:20:00,30.49,30.49,30.48,30.48,17372.0,29.6119,29.6119,29.6022,29.6022,17372.0
2019-05-16 13:25:00,30.48,30.51,30.48,30.49,76088.0,29.6022,29.6314,29.6022,29.6119,76088.0
2019-05-16 13:30:00,30.48,30.49,30.46,30.46,33116.0,29.6022,29.6119,29.5828,29.5828,33116.0
2019-05-16 13:35:00,30.47,30.48,30.44,30.44,28684.0,29.5925,29.6022,29.5634,29.5634,28684.0
2019-05-16 13:40:00,30.43,30.45,30.41,30.41,25744.0,29.5537,29.5731,29.5342,29.5342,25744.0
2019-05-16 13:45:00,30.41,30.42,30.37,30.38,45628.0,29.5342,29.5439,29.4954,29.5051,45628.0
2019-05-16 13:50:00,30.36,30.4,30.36,30.38,64908.0,29.4857,29.5245,29.4857,29.5051,64908.0
2019-05-16 13:55:00,30.36,30.41,30.36,30.39,48384.0,29.4857,29.5342,29.4857,29.5148,48384.0
2019-05-16 14:00:00,30.38,30.41,30.36,30.38,278004.0,29.5051,29.5342,29.4857,29.5051,278004.0
2019-05-16 14:05:00,30.39,30.41,30.36,30.37,40488.0,29.5148,29.5342,29.4857,29.4954,40488.0
2019-05-16 14:10:00,30.36,30.39,30.34,30.39,52012.0,29.4857,29.5148,29.4663,29.5148,52012.0
2019-05-16 14:15:00,30.39,30.42,30.39,30.41,87552.0,29.5148,29.5439,29.5148,29.5342,87552.0
2019-05-16 14:20:00,30.41,30.45,30.4,30.45,53380.0,29.5342,29.5731,29.5245,29.5731,53380.0
2019-05-16 14:25:00,30.45,30.48,30.44,30.48,55752.0,29.5731,29.6022,29.5634,29.6022,55752.0
2019-05-16 14:30:00,30.48,30.49,30.47,30.47,46152.0,29.6022,29.6119,29.5925,29.5925,46152.0
2019-05-16 14:35:00,30.47,30.49,30.47,30.49,21672.0,29.5925,29.6119,29.5925,29.6119,21672.0
2019-05-16 14:40:00,30.5,30.5,30.46,30.47,26532.0,29.6216,29.6216,29.5828,29.5925,26532.0
2019-05-16 14:45:00,30.49,30.49,30.46,30.46,36324.0,29.6119,29.6119,29.5828,29.5828,36324.0
2019-05-16 14:50:00,30.46,30.46,30.39,30.39,37464.0,29.5828,29.5828,29.5148,29.5148,37464.0
2019-05-16 14:55:00,30.38,30.4,30.37,30.39,32456.0,29.5051,29.5245,29.4954,29.5148,32456.0
2019-05-16 15:00:00,30.38,30.39,30.36,30.36,29356.0,29.5051,29.5148,29.4857,29.4857,29356.0
2019-05-16 15:05:00,30.38,30.38,30.3,30.32,95980.0,29.5051,29.5051,29.4274,29.4468,95980.0
2019-05-16 15:10:00,30.32,30.34,30.31,30.32,66932.0,29.4468,29.4663,29.4371,29.4468,66932.0
2019-05-16 15:15:00,30.3,30.31,30.28,30.29,32380.0,29.4274,29.4371,29.408,29.4177,32380.0
2019-05-16 15:20:00,30.29,30.32,30.29,30.32,22864.0,29.4177,29.4468,29.4177,29.4468,22864.0
2019-05-16 15:25:00,30.33,30.35,30.31,30.35,49828.0,29.4565,29.476,29.4371,29.476,49828.0
2019-05-16 15:30:00,30.34,30.34,30.27,30.31,58212.0,29.4663,29.4663,29.3983,29.4371,58212.0
2019-05-16 15:35:00,30.31,30.32,30.25,30.25,76348.0,29.4371,29.4468,29.3788,29.3788,76348.0
2019-05-16 15:40:00,30.26,30.27,30.18,30.19,246868.0,29.3886,29.3983,29.3109,29.3206,246868.0
2019-05-16 15:45:00,30.2,30.23,30.18,30.22,65040.0,29.3303,29.3594,29.3109,29.3497,65040.0
2019-05-16 15:50:00,30.22,30.24,30.17,30.22,81580.0,29.3497,29.3691,29.3011,29.3497,81580.0
2019-05-16 15:55:00,30.22,30.28,30.21,30.28,184984.0,29.3497,29.408,29.34,29.408,184984.0
2019-05-17 09:30:00,29.75,29.93,29.75,29.89,650712.0,28.8932,29.0681,28.8932,29.0292,650712.0
2019-05-17 09:35:00,29.91,29.97,29.88,29.97,165992.0,29.0486,29.1069,29.0195,29.1069,165992.0
2019-05-17 09:40:00,29.97,30.06,29.96,29.99,122156.0,29.1069,29.1943,29.0972,29.1263,122156.0
2019-05-17 09:45:00,29.99,30.05,29.99,30.02,170868.0,29.1263,29.1846,29.1263,29.1555,170868.0
2019-05-17 09:50:00,30.0,30.0,29.86,29.89,124668.0,29.136,29.136,29.0001,29.0292,124668.0
2019-05-17 09:55:00,29.9,29.94,29.87,29.93,135792.0,29.0389,29.0778,29.0098,29.0681,135792.0
2019-05-17 10:00:00,29.94,30.02,29.92,29.93,77380.0,29.0778,29.1555,29.0583,29.0681,77380.0
2019-05-17 10:05:00,29.92,29.98,29.91,29.97,36064.0,29.0583,29.1166,29.0486,29.1069,36064.0
2019-05-17 10:10:00,29.94,29.99,29.87,29.88,62264.0,29.0778,29.1263,29.0098,29.0195,62264.0
2019-05-17 10:15:00,29.87,30.02,29.86,30.0,109024.0,29.0098,29.1555,29.0001,29.136,109024.0
2019-05-17 10:20:00,30.02,30.11,30.02,30.11,163348.0,29.1555,29.2429,29.1555,29.2429,163348.0
2019-05-17 10:25:00,30.12,30.18,30.07,30.13,144844.0,29.2526,29.3109,29.204,29.2623,144844.0
2019-05-17 10:30:00,30.13,30.17,30.11,30.15,155564.0,29.2623,29.3011,29.2429,29.2817,155564.0
2019-05-17 10:35:00,30.14,30.14,30.05,30.09,68824.0,29.272,29.272,29.1846,29.2235,68824.0
2019-05-17 10:40:00,30.11,30.18,30.11,30.16,91764.0,29.2429,29.3109,29.2429,29.2914,91764.0
2019-05-17 10:45:00,30.17,30.2,30.15,30.2,30068.0,29.3011,29.3303,29.2817,29.3303,30068.0
2019-05-17 10:50:00,30.21,30.32,30.21,30.32,111904.0,29.34,29.4468,29.34,29.4468,111904.0
2019-05-17 10:55:00,30.32,30.43,30.3,30.37,237332.0,29.4468,29.5537,29.4274,29.4954,237332.0
2019-05-17 11:00:00,30.37,30.45,30.37,30.41,93112.0,29.4954,29.5731,29.4954,29.5342,93112.0
2019-05-17 11:05:00,30.41,30.47,30.4,30.45,38052.0,29.5342,29.5925,29.5245,29.5731,38052.0
2019-05-17 11:10:00,30.47,30.47,30.44,30.45,38432.0,29.5925,29.5925,29.5634,29.5731,38432.0
2019-05-17 11:15:00,30.46,30.47,30.38,30.38,43020.0,29.5828,29.5925,29.5051,29.5051,43020.0
2019-05-17 11:20:00,30.4,30.41,30.39,30.4,37468.0,29.5245,29.5342,29.5148,29.5245,37468.0
2019-05-17 11:25:00,30.41,30.41,30.37,30.38,54164.0,29.5342,29.5342,29.4954,29.5051,54164.0
2019-05-17 11:30:00,30.38,30.39,30.3,30.31,118516.0,29.5051,29.5148,29.4274,29.4371,118516.0
2019-05-17 11:35:00,30.3,30.33,30.28,30.28,19556.0,29.4274,29.4565,29.408,29.408,19556.0
2019-05-17 11:40:00,30.26,30.26,30.2,30.22,214896.0,29.3886,29.3886,29.3303,29.3497,214896.0
2019-05-17 11:45:00,30.23,30.26,30.22,30.22,88888.0,29.3594,29.3886,29.3497,29.3497,88888.0
2019-05-17 11:50:00,30.2,30.27,30.17,30.26,93068.0,29.3303,29.3983,29.3011,29.3886,93068.0
2019-05-17 11:55:00,30.27,30.27,30.22,30.27,36252.0,29.3983,29.3983,29.3497,29.3983,36252.0
2019-05-17 12:00:00,30.24,30.27,30.2,30.21,175960.0,29.3691,29.3983,29.3303,29.34,175960.0
2019-05-17 12:05:00,30.17,30.18,30.11,30.18,51448.0,29.3011,29.3109,29.2429,29.3109,51448.0
2019-05-17 12:10:00,30.14,30.17,30.1,30.11,33772.0,29.272,29.3011,29.2332,29.2429,33772.0
2019-05-17 12:15:00,30.1,30.18,30.1,30.17,47548.0,29.2332,29.3109,29.2332,29.3011,47548.0
2019-05-17 12:20:00,30.17,30.2,30.16,30.18,32592.0,29.3011,29.3303,29.2914,29.3109,32592.0
2019-05-17 12:25:00,30.16,30.19,30.13,30.16,56480.0,29.2914,29.3206,29.2623,29.2914,56480.0
2019-05-17 12:30:00,30.13,30.16,30.11,30.13,39292.0,29.2623,29.2914,29.2429,29.2623,39292.0
2019-05-17 12:35:00,30.14,30.17,30.11,30.16,36472.0,29.272,29.3011,29.2429,29.2914,36472.0
2019-05-17 12:40:00,30.15,30.25,30.15,30.25,62808.0,29.2817,29.3788,29.2817,29.3788,62808.0
2019-05-17 12:45:00,30.25,30.25,30.21,30.24,61500.0,29.3788,29.3788,29.34,29.3691,61500.0
2019-05-17 12:50:00,30.25,30.27,30.21,30.26,32596.0,29.3788,29.3983,29.34,29.3886,32596.0
2019-05-17 12:55:00,30.26,30.27,30.22,30.22,20876.0,29.3886,29.3983,29.3497,29.3497,20876.0
2019-05-17 13:00:00,30.23,30.25,30.21,30.24,18236.0,29.3594,29.3788,29.34,29.3691,18236.0
2019-05-17 13:05:00,30.24,30.29,30.23,30.29,30524.0,29.3691,29.4177,29.3594,29.4177,30524.0
2019-05-17 13:10:00,30.29,30.31,30.27,30.28,38408.0,29.4177,29.4371,29.3983,29.408,38408.0
2019-05-17 13:15:00,30.28,30.33,30.28,30.3,57424.0,29.408,29.4565,29.408,29.4274,57424.0
2019-05-17 13:20:00,30.31,30.33,30.3,30.3,22800.0,29.4371,29.4565,29.4274,29.4274,22800.0
2019-05-17 13:25:00,30.3,30.3,30.26,30.27,12252.0,29.4274,29.4274,29.3886,29.3983,12252.0
2019-05-17 13:30:00,30.24,30.27,30.19,30.26,56396.0,29.3691,29.3983,29.3206,29.3886,56396.0
2019-05-17 13:35:00,30.27,30.29,30.27,30.29,15076.0,29.3983,29.4177,29.3983,29.4177,15076.0
2019-05-17 13:40:00,30.3,30.3,30.22,30.25,51948.0,29.4274,29.4274,29.3497,29.3788,51948.0
2019-05-17 13:45:00,30.27,30.29,30.22,30.26,22780.0,29.3983,29.4177,29.3497,29.3886,22780.0
2019-05-17 13:50:00,30.28,30.28,30.25,30.27,29068.0,29.408,29.408,29.3788,29.3983,29068.0
2019-05-17 13:55:00,30.27,30.29,30.27,30.28,5384.0,29.3983,29.4177,29.3983,29.408,5384.0
2019-05-17 14:00:00,30.3,30.3,30.27,30.27,6800.0,29.4274,29.4274,29.3983,29.3983,6800.0
2019-05-17 14:05:00,30.27,30.28,30.23,30.26,33040.0,29.3983,29.408,29.3594,29.3886,33040.0
2019-05-17 14:10:00,30.24,30.24,30.21,30.23,10308.0,29.3691,29.3691,29.34,29.3594,10308.0
2019-05-17 14:15:00,30.23,30.24,30.21,30.24,23884.0,29.3594,29.3691,29.34,29.3691,23884.0
2019-05-17 14:20:00,30.22,30.24,30.22,30.24,55560.0,29.3497,29.3691,29.3497,29.3691,55560.0
2019-05-17 14:25:00,30.22,30.22,30.2,30.22,14424.0,29.3497,29.3497,29.3303,29.3497,14424.0
2019-05-17 14:30:00,30.22,30.22,30.18,30.18,42432.0,29.3497,29.3497,29.3109,29.3109,42432.0
2019-05-17 14:35:00,30.18,30.23,30.18,30.21,26728.0,29.3109,29.3594,29.3109,29.34,26728.0
2019-05-17 14:40:00,30.2,30.22,30.18,30.22,32972.0,29.3303,29.3497,29.3109,29.3497,32972.0
2019-05-17 14:45:00,30.22,30.22,30.21,30.22,18968.0,29.3497,29.3497,29.34,29.3497,18968.0
2019-05-17 14:50:00,30.24,30.25,30.22,30.22,12876.0,29.3691,29.3788,29.3497,29.3497,12876.0
2019-05-17 14:55:00,30.23,30.26,30.23,30.25,21380.0,29.3594,29.3886,29.3594,29.3788,21380.0
2019-05-17 15:00:00,30.25,30.25,30.06,30.06,93992.0,29.3788,29.3788,29.1943,29.1943,93992.0
2019-05-17 15:05:00,30.07,30.07,29.96,29.96,187464.0,29.204,29.204,29.0972,29.0972,187464.0
2019-05-17 15:10:00,29.96,30.0,29.91,29.99,176940.0,29.0972,29.136,29.0486,29.1263,176940.0
2019-05-17 15:15:00,29.97,29.97,29.9,29.93,91968.0,29.1069,29.1069,29.0389,29.0681,91968.0
2019-05-17 15:20:00,29.93,30.01,29.91,29.99,82224.0,29.0681,29.1458,29.0486,29.1263,82224.0
2019-05-17 15:25:00,29.97,30.05,29.95,30.03,36156.0,29.1069,29.1846,29.0875,29.1652,36156.0
2019-05-17 15:30:00,30.01,30.01,29.94,29.95,135000.0,29.1458,29.1458,29.0778,29.0875,135000.0
2019-05-17 15:35:00,29.97,30.02,29.91,29.92,98520.0,29.1069,29.1555,29.0486,29.0583,98520.0
2019-05-17 15:40:00,29.91,30.01,29.85,29.97,172404.0,29.0486,29.1458,28.9904,29.1069,172404.0
2019-05-17 15:45:00,29.96,29.98,29.87,29.92,120124.0,29.0972,29.1166,29.0098,29.0583,120124.0
2019-05-17 15:50:00,29.9,29.99,29.9,29.93,144772.0,29.0389,29.1263,29.0389,29.0681,144772.0
2019-05-17 15:55:00,29.93,30.02,29.91,29.91,379532.0,29.0681,29.1555,29.0486,29.0486,379532.0
2019-05-20 09:30:00,29.53,29.56,29.48,29.54,451976.0,28.6796,28.7087,28.631,28.6893,451976.0
2019-05-20 09:35:00,29.52,29.53,29.34,29.42,220104.0,28.6699,28.6796,28.4951,28.5727,220104.0
2019-05-20 09:40:00,29.41,29.5,29.39,29.48,117532.0,28.563,28.6504,28.5436,28.631,117532.0
2019-05-20 09:45:00,29.5,29.62,29.5,29.52,235728.0,28.6504,28.767,28.6504,28.6699,235728.0
2019-05-20 09:50:00,29.51,29.51,29.42,29.49,140256.0,28.6602,28.6602,28.5727,28.6407,140256.0
2019-05-20 09:55:00,29.5,29.65,29.5,29.61,155460.0,28.6504,28.7961,28.6504,28.7573,155460.0
2019-05-20 10:00:00,29.61,29.61,29.53,29.57,94468.0,28.7573,28.7573,28.6796,28.7184,94468.0
2019-05-20 10:05:00,29.59,29.66,29.56,29.64,132220.0,28.7379,28.8058,28.7087,28.7864,132220.0
2019-05-20 10:10:00,29.62,29.67,29.58,29.6,67420.0,28.767,28.8155,28.7281,28.7476,67420.0
2019-05-20 10:15:00,29.61,29.65,29.59,29.61,85840.0,28.7573,28.7961,28.7379,28.7573,85840.0
2019-05-20 10:20:00,29.61,29.69,29.6,29.68,94740.0,28.7573,28.835,28.7476,28.8253,94740.0
2019-05-20 10:25:00,29.7,29.75,29.69,29.72,92728.0,28.8447,28.8932,28.835,28.8641,92728.0
2019-05-20 10:30:00,29.72,29.79,29.67,29.79,174532.0,28.8641,28.9321,28.8155,28.9321,174532.0
2019-05-20 10:35:00,29.78,29.8,29.75,29.76,61264.0,28.9224,28.9418,28.8932,28.903,61264.0
2019-05-20 10:40:00,29.75,29.8,29.71,29.71,61360.0,28.8932,28.9418,28.8544,28.8544,61360.0
2019-05-20 10:45:00,29.72,29.73,29.68,29.68,20248.0,28.8641,28.8738,28.8253,28.8253,20248.0
2019-05-20 10:50:00,29.68,29.7,29.66,29.66,23220.0,28.8253,28.8447,28.8058,28.8058,23220.0
2019-05-20 10:55:00,29.67,29.77,29.67,29.76,45320.0,28.8155,28.9127,28.8155,28.903,45320.0
2019-05-20 11:00:00,29.78,29.79,29.67,29.67,53520.0,28.9224,28.9321,28.8155,28.8155,53520.0
2019-05-20 11:05:00,29.67,29.68,29.62,29.63,133560.0,28.8155,28.8253,28.767,28.7767,133560.0
2019-05-20 11:10:00,29.65,29.7,29.64,29.65,35164.0,28.7961,28.8447,28.7864,28.7961,35164.0
2019-05-20 11:15:00,29.65,29.65,29.6,29.62,13852.0,28.7961,28.7961,28.7476,28.767,13852.0
2019-05-20 11:20:00,29.6,29.64,29.58,29.64,71056.0,28.7476,28.7864,28.7281,28.7864,71056.0
2019-05-20 11:25:00,29.61,29.68,29.61,29.66,30016.0,28.7573,28.8253,28.7573,28.8058,30016.0
2019-05-20 11:30:00,29.68,29.73,29.66,29.7,69116.0,28.8253,28.8738,28.8058,28.8447,69116.0
2019-05-20 11:35:00,29.68,29.68,29.57,29.57,61520.0,28.8253,28.8253,28.7184,28.7184,61520.0
2019-05-20 11:40:00,29.59,29.62,29.57,29.62,31024.0,28.7379,28.767,28.7184,28.767,31024.0
2019-05-20 11:45:00,29.65,29.68,29.64,29.68,51636.0,28.7961,28.8253,28.7864,28.8253,51636.0
2019-05-20 11:50:00,29.68,29.7,29.63,29.65,12360.0,28.8253,28.8447,28.7767,28.7961,12360.0
2019-05-20 11:55:00,29.64,29.66,29.59,29.64,19804.0,28.7864,28.8058,28.7379,28.7864,19804.0
2019-05-20 12:00:00,29.65,29.68,29.61,29.67,50816.0,28.7961,28.8253,28.7573,28.8155,50816.0
2019-05-20 12:05:00,29.68,29.7,29.67,29.69,24668.0,28.8253,28.8447,28.8155,28.835,24668.0
2019-05-20 12:10:00,29.68,29.74,29.68,29.74,51692.0,28.8253,28.8835,28.8253,28.8835,51692.0
2019-05-20 12:15:00,29.73,29.77,29.73,29.75,18620.0,28.8738,28.9127,28.8738,28.8932,18620.0
2019-05-20 12:20:00,29.73,29.75,29.73,29.74,17892.0,28.8738,28.8932,28.8738,28.8835,17892.0
2019-05-20 12:25:00,29.73,29.74,29.67,29.67,22816.0,28.8738,28.8835,28.8155,28.8155,22816.0
2019-05-20 12:30:00,29.67,29.68,29.6,29.63,55448.0,28.8155,28.8253,28.7476,28.7767,55448.0
2019-05-20 12:35:00,29.65,29.72,29.65,29.72,15196.0,28.7961,28.8641,28.7961,28.8641,15196.0
2019-05-20 12:40:00,29.7,29.7,29.64,29.65,34284.0,28.8447,28.8447,28.7864,28.7961,34284.0
2019-05-20 12:45:00,29.65,29.66,29.64,29.64,20008.0,28.7961,28.8058,28.7864,28.7864,20008.0
2019-05-20 12:50:00,29.65,29.66,29.62,29.63,148524.0,28.7961,28.8058,28.767,28.7767,148524.0
2019-05-20 12:55:00,29.59,29.61,29.57,29.57,40068.0,28.7379,28.7573,28.7184,28.7184,40068.0
2019-05-20 13:00:00,29.55,29.59,29.53,29.53,30956.0,28.699,28.7379,28.6796,28.6796,30956.0
2019-05-20 13:05:00,29.55,29.56,29.54,29.55,15112.0,28.699,28.7087,28.6893,28.699,15112.0
2019-05-20 13:10:00,29.57,29.59,29.57,29.59,6000.0,28.7184,28.7379,28.7184,28.7379,6000.0
2019-05-20 13:15:00,29.59,29.6,29.59,29.59,10076.0,28.7379,28.7476,28.7379,28.7379,10076.0
2019-05-20 13:20:00,29.6,29.6,29.56,29.56,5748.0,28.7476,28.7476,28.7087,28.7087,5748.0
2019-05-20 13:25:00,29.6,29.61,29.59,29.61,5796.0,28.7476,28.7573,28.7379,28.7573,5796.0
2019-05-20 13:30:00,29.61,29.63,29.61,29.61,14000.0,28.7573,28.7767,28.7573,28.7573,14000.0
2019-05-20 13:35:00,29.61,29.65,29.61,29.64,13200.0,28.7573,28.7961,28.7573,28.7864,13200.0
2019-05-20 13:40:00,29.64,29.65,29.63,29.63,4712.0,28.7864,28.7961,28.7767,28.7767,4712.0
2019-05-20 13:45:00,29.63,29.66,29.63,29.65,14836.0,28.7767,28.8058,28.7767,28.7961,14836.0
2019-05-20 13:50:00,29.64,29.64,29.6,29.6,30380.0,28.7864,28.7864,28.7476,28.7476,30380.0
2019-05-20 13:55:00,29.57,29.61,29.57,29.61,7108.0,28.7184,28.7573,28.7184,28.7573,7108.0
2019-05-20 14:00:00,29.62,29.63,29.55,29.56,27528.0,28.767,28.7767,28.699,28.7087,27528.0
2019-05-20 14:05:00,29.57,29.59,29.56,29.57,19184.0,28.7184,28.7379,28.7087,28.7184,19184.0
2019-05-20 14:10:00,29.57,29.61,29.57,29.57,22480.0,28.7184,28.7573,28.7184,28.7184,22480.0
2019-05-20 14:15:00,29.57,29.58,29.55,29.57,11976.0,28.7184,28.7281,28.699,28.7184,11976.0
2019-05-20 14:20:00,29.57,29.57,29.55,29.55,13312.0,28.7184,28.7184,28.699,28.699,13312.0
2019-05-20 14:25:00,29.54,29.56,29.53,29.54,14564.0,28.6893,28.7087,28.6796,28.6893,14564.0
2019-05-20 14:30:00,29.55,29.55,29.52,29.53,27796.0,28.699,28.699,28.6699,28.6796,27796.0
2019-05-20 14:35:00,29.52,29.52,29.43,29.44,74940.0,28.6699,28.6699,28.5825,28.5922,74940.0
2019-05-20 14:40:00,29.43,29.5,29.43,29.48,38368.0,28.5825,28.6504,28.5825,28.631,38368.0
2019-05-20 14:45:00,29.47,29.47,29.42,29.42,38064.0,28.6213,28.6213,28.5727,28.5727,38064.0
2019-05-20 14:50:00,29.43,29.44,29.41,29.44,15764.0,28.5825,28.5922,28.563,28.5922,15764.0
2019-05-20 14:55:00,29.44,29.46,29.42,29.45,29204.0,28.5922,28.6116,28.5727,28.6019,29204.0
2019-05-20 15:00:00,29.45,29.45,29.41,29.42,11076.0,28.6019,28.6019,28.563,28.5727,11076.0
2019-05-20 15:05:00,29.4,29.43,29.39,29.39,27220.0,28.5533,28.5825,28.5436,28.5436,27220.0
2019-05-20 15:10:00,29.39,29.4,29.33,29.36,109600.0,28.5436,28.5533,28.4853,28.5145,109600.0
2019-05-20 15:15:00,29.38,29.43,29.36,29.43,92420.0,28.5339,28.5825,28.5145,28.5825,92420.0
2019-05-20 15:20:00,29.43,29.46,29.4,29.42,104268.0,28.5825,28.6116,28.5533,28.5727,104268.0
2019-05-20 15:25:00,29.41,29.47,29.4,29.47,37208.0,28.563,28.6213,28.5533,28.6213,37208.0
2019-05-20 15:30:00,29.47,29.49,29.45,29.48,33924.0,28.6213,28.6407,28.6019,28.631,33924.0
2019-05-20 15:35:00,29.48,29.56,29.48,29.54,92884.0,28.631,28.7087,28.631,28.6893,92884.0
2019-05-20 15:40:00,29.55,29.55,29.5,29.51,59888.0,28.699,28.699,28.6504,28.6602,59888.0
2019-05-20 15:45:00,29.5,29.53,29.5,29.5,81000.0,28.6504,28.6796,28.6504,28.6504,81000.0
2019-05-20 15:50:00,29.52,29.55,29.48,29.55,109592.0,28.6699,28.699,28.631,28.699,109592.0
2019-05-20 15:55:00,29.54,29.56,29.5,29.5,200460.0,28.6893,28.7087,28.6504,28.6504,200460.0
2019-05-21 09:30:00,29.89,29.93,29.84,29.9,393696.0,29.0292,29.0681,28.9807,29.0389,393696.0
2019-05-21 09:35:00,29.92,29.94,29.87,29.9,158892.0,29.0583,29.0778,29.0098,29.0389,158892.0
2019-05-21 09:40:00,29.9,29.93,29.87,29.88,43684.0,29.0389,29.0681,29.0098,29.0195,43684.0
2019-05-21 09:45:00,29.89,29.93,29.84,29.92,110832.0,29.0292,29.0681,28.9807,29.0583,110832.0
2019-05-21 09:50:00,29.9,29.91,29.84,29.88,55572.0,29.0389,29.0486,28.9807,29.0195,55572.0
2019-05-21 09:55:00,29.84,29.89,29.84,29.88,52432.0,28.9807,29.0292,28.9807,29.0195,52432.0
2019-05-21 10:00:00,29.86,29.92,29.86,29.9,67480.0,29.0001,29.0583,29.0001,29.0389,67480.0
2019-05-21 10:05:00,29.9,29.91,29.86,29.87,171796.0,29.0389,29.0486,29.0001,29.0098,171796.0
2019-05-21 10:10:00,29.89,29.9,29.83,29.86,42632.0,29.0292,29.0389,28.9709,29.0001,42632.0
2019-05-21 10:15:00,29.86,29.91,29.86,29.91,46516.0,29.0001,29.0486,29.0001,29.0486,46516.0
2019-05-21 10:20:00,29.91,29.93,29.9,29.9,28624.0,29.0486,29.0681,29.0389,29.0389,28624.0
2019-05-21 10:25:00,29.91,29.91,29.87,29.9,24192.0,29.0486,29.0486,29.0098,29.0389,24192.0
2019-05-21 10:30:00,29.9,29.96,29.89,29.96,27088.0,29.0389,29.0972,29.0292,29.0972,27088.0
2019-05-21 10:35:00,29.95,29.96,29.92,29.96,59200.0,29.0875,29.0972,29.0583,29.0972,59200.0
2019-05-21 10:40:00,29.97,30.02,29.95,30.02,114080.0,29.1069,29.1555,29.0875,29.1555,114080.0
2019-05-21 10:45:00,30.03,30.05,30.01,30.01,113548.0,29.1652,29.1846,29.1458,29.1458,113548.0
2019-05-21 10:50:00,30.03,30.08,30.01,30.07,139644.0,29.1652,29.2137,29.1458,29.204,139644.0
2019-05-21 10:55:00,30.07,30.11,30.07,30.07,63932.0,29.204,29.2429,29.204,29.204,63932.0
2019-05-21 11:00:00,30.08,30.08,29.99,29.99,37800.0,29.2137,29.2137,29.1263,29.1263,37800.0
2019-05-21 11:05:00,30.0,30.03,30.0,30.03,35304.0,29.136,29.1652,29.136,29.1652,35304.0
2019-05-21 11:10:00,30.03,30.03,30.0,30.02,16600.0,29.1652,29.1652,29.136,29.1555,16600.0
2019-05-21 11:15:00,30.03,30.04,30.01,30.03,57200.0,29.1652,29.1749,29.1458,29.1652,57200.0
2019-05-21 11:20:00,30.02,30.02,29.98,30.0,20236.0,29.1555,29.1555,29.1166,29.136,20236.0
2019-05-21 11:25:00,30.02,30.03,30.02,30.03,19200.0,29.1555,29.1652,29.1555,29.1652,19200.0
2019-05-21 11:30:00,30.03,30.03,29.99,30.01,7552.0,29.1652,29.1652,29.1263,29.1458,7552.0
2019-05-21 11:35:00,29.98,30.01,29.98,30.0,5200.0,29.1166,29.1458,29.1166,29.136,5200.0
2019-05-21 11:40:00,29.98,29.99,29.96,29.98,14000.0,29.1166,29.1263,29.0972,29.1166,14000.0
2019-05-21 11:45:00,29.98,29.98,29.95,29.96,21332.0,29.1166,29.1166,29.0875,29.0972,21332.0
2019-05-21 11:50:00,29.95,29.95,29.9,29.92,73472.0,29.0875,29.0875,29.0389,29.0583,73472.0
2019-05-21 11:55:00,29.92,29.96,29.92,29.93,47952.0,29.0583,29.0972,29.0583,29.0681,47952.0
2019-05-21 12:00:00,29.94,29.99,29.94,29.96,24496.0,29.0778,29.1263,29.0778,29.0972,24496.0
2019-05-21 12:05:00,29.97,29.99,29.96,29.97,43032.0,29.1069,29.1263,29.0972,29.1069,43032.0
2019-05-21 12:10:00,29.98,30.03,29.98,30.02,42560.0,29.1166,29.1652,29.1166,29.1555,42560.0
2019-05-21 12:15:00,30.01,30.01,29.98,29.98,43800.0,29.1458,29.1458,29.1166,29.1166,43800.0
2019-05-21 12:20:00,30.0,30.02,30.0,30.01,6964.0,29.136,29.1555,29.136,29.1458,6964.0
2019-05-21 12:25:00,30.0,30.01,30.0,30.0,13352.0,29.136,29.1458,29.136,29.136,13352.0
2019-05-21 12:30:00,30.01,30.01,30.0,30.0,3800.0,29.1458,29.1458,29.136,29.136,3800.0
2019-05-21 12:35:00,29.98,29.98,29.95,29.96,83148.0,29.1166,29.1166,29.0875,29.0972,83148.0
2019-05-21 12:40:00,29.96,30.0,29.96,30.0,14316.0,29.0972,29.136,29.0972,29.136,14316.0
2019-05-21 12:45:00,30.0,30.0,29.99,29.99,2060.0,29.136,29.136,29.1263,29.1263,2060.0
2019-05-21 12:50:00,30.01,30.02,30.0,30.0,7436.0,29.1458,29.1555,29.136,29.136,7436.0
2019-05-21 12:55:00,30.01,30.02,30.01,30.02,8892.0,29.1458,29.1555,29.1458,29.1555,8892.0
2019-05-21 13:00:00,30.03,30.04,30.02,30.04,25984.0,29.1652,29.1749,29.1555,29.1749,25984.0
2019-05-21 13:05:00,30.04,30.04,30.02,30.03,27200.0,29.1749,29.1749,29.1555,29.1652,27200.0
2019-05-21 13:10:00,30.02,30.03,30.02,30.03,13484.0,29.1555,29.1652,29.1555,29.1652,13484.0
2019-05-21 13:15:00,30.02,30.02,30.01,30.02,18400.0,29.1555,29.1555,29.1458,29.1555,18400.0
2019-05-21 13:20:00,30.03,30.05,30.03,30.04,21000.0,29.1652,29.1846,29.1652,29.1749,21000.0
2019-05-21 13:25:00,30.03,30.03,30.02,30.03,22172.0,29.1652,29.1652,29.1555,29.1652,22172.0
2019-05-21 13:30:00,30.02,30.03,30.02,30.03,23408.0,29.1555,29.1652,29.1555,29.1652,23408.0
2019-05-21 13:35:00,30.03,30.04,30.03,30.03,8880.0,29.1652,29.1749,29.1652,29.1652,8880.0
2019-05-21 13:40:00,30.03,30.05,30.03,30.05,7800.0,29.1652,29.1846,29.1652,29.1846,7800.0
2019-05-21 13:45:00,30.05,30.07,30.05,30.06,29784.0,29.1846,29.204,29.1846,29.1943,29784.0
2019-05-21 13:50:00,30.06,30.07,30.06,30.06,3400.0,29.1943,29.204,29.1943,29.1943,3400.0
2019-05-21 13:55:00,30.06,30.06,30.06,30.06,2400.0,29.1943,29.1943,29.1943,29.1943,2400.0
2019-05-21 14:00:00,30.07,30.07,30.06,30.07,15164.0,29.204,29.204,29.1943,29.204,15164.0
2019-05-21 14:05:00,30.07,30.07,30.05,30.06,11172.0,29.204,29.204,29.1846,29.1943,11172.0
2019-05-21 14:10:00,30.06,30.06,30.04,30.05,14320.0,29.1943,29.1943,29.1749,29.1846,14320.0
2019-05-21 14:15:00,30.05,30.07,30.05,30.06,7600.0,29.1846,29.204,29.1846,29.1943,7600.0
2019-05-21 14:20:00,30.05,30.07,30.05,30.07,2572.0,29.1846,29.204,29.1846,29.204,2572.0
2019-05-21 14:25:00,30.08,30.11,30.08,30.1,28628.0,29.2137,29.2429,29.2137,29.2332,28628.0
2019-05-21 14:30:00,30.1,30.1,30.09,30.09,7800.0,29.2332,29.2332,29.2235,29.2235,7800.0
2019-05-21 14:35:00,30.08,30.08,30.07,30.08,4256.0,29.2137,29.2137,29.204,29.2137,4256.0
2019-05-21 14:40:00,30.08,30.11,30.08,30.11,6124.0,29.2137,29.2429,29.2137,29.2429,6124.0
2019-05-21 14:45:00,30.11,30.11,30.09,30.09,8800.0,29.2429,29.2429,29.2235,29.2235,8800.0
2019-05-21 14:50:00,30.08,30.09,30.05,30.05,15448.0,29.2137,29.2235,29.1846,29.1846,15448.0
2019-05-21 14:55:00,30.06,30.06,30.04,30.05,8524.0,29.1943,29.1943,29.1749,29.1846,8524.0
2019-05-21 15:00:00,30.05,30.05,30.0,30.03,114248.0,29.1846,29.1846,29.136,29.1652,114248.0
2019-05-21 15:05:00,30.03,30.05,30.03,30.04,14352.0,29.1652,29.1846,29.1652,29.1749,14352.0
2019-05-21 15:10:00,30.05,30.05,30.03,30.05,4864.0,29.1846,29.1846,29.1652,29.1846,4864.0
2019-05-21 15:15:00,30.05,30.05,30.01,30.03,11516.0,29.1846,29.1846,29.1458,29.1652,11516.0
2019-05-21 15:20:00,30.03,30.04,30.0,30.02,24652.0,29.1652,29.1749,29.136,29.1555,24652.0
2019-05-21 15:25:00,30.02,30.06,30.02,30.06,24704.0,29.1555,29.1943,29.1555,29.1943,24704.0
2019-05-21 15:30:00,30.06,30.1,30.06,30.07,65912.0,29.1943,29.2332,29.1943,29.204,65912.0
2019-05-21 15:35:00,30.08,30.09,30.07,30.08,39848.0,29.2137,29.2235,29.204,29.2137,39848.0
2019-05-21 15:40:00,30.08,30.08,30.02,30.03,67956.0,29.2137,29.2137,29.1555,29.1652,67956.0
2019-05-21 15:45:00,30.03,30.05,30.01,30.05,84604.0,29.1652,29.1846,29.1458,29.1846,84604.0
2019-05-21 15:50:00,30.04,30.04,30.0,30.0,94000.0,29.1749,29.1749,29.136,29.136,94000.0
2019-05-21 15:55:00,30.0,30.04,29.98,30.01,152156.0,29.136,29.1749,29.1166,29.1458,152156.0
2019-05-22 09:30:00,29.8,29.87,29.79,29.86,130264.0,28.9418,29.0098,28.9321,29.0001,130264.0
2019-05-22 09:35:00,29.86,29.87,29.82,29.83,52288.0,29.0001,29.0098,28.9612,28.9709,52288.0
2019-05-22 09:40:00,29.84,29.86,29.78,29.82,47852.0,28.9807,29.0001,28.9224,28.9612,47852.0
2019-05-22 09:45:00,29.82,29.85,29.78,29.82,35960.0,28.9612,28.9904,28.9224,28.9612,35960.0
2019-05-22 09:50:00,29.8,29.9,29.79,29.9,32264.0,28.9418,29.0389,28.9321,29.0389,32264.0
2019-05-22 09:55:00,29.91,29.93,29.89,29.91,143516.0,29.0486,29.0681,29.0292,29.0486,143516.0
2019-05-22 10:00:00,29.93,29.93,29.89,29.91,213284.0,29.0681,29.0681,29.0292,29.0486,213284.0
2019-05-22 10:05:00,29.89,29.92,29.88,29.88,35884.0,29.0292,29.0583,29.0195,29.0195,35884.0
2019-05-22 10:10:00,29.88,29.89,29.83,29.86,42468.0,29.0195,29.0292,28.9709,29.0001,42468.0
2019-05-22 10:15:00,29.86,30.04,29.86,29.92,491012.0,29.0001,29.1749,29.0001,29.0583,491012.0
2019-05-22 10:20:00,29.9,29.95,29.89,29.94,237700.0,29.0389,29.0875,29.0292,29.0778,237700.0
2019-05-22 10:25:00,29.95,29.98,29.94,29.94,68112.0,29.0875,29.1166,29.0778,29.0778,68112.0
2019-05-22 10:30:00,29.93,29.95,29.87,29.87,34052.0,29.0681,29.0875,29.0098,29.0098,34052.0
2019-05-22 10:35:00,29.9,29.9,29.83,29.85,39716.0,29.0389,29.0389,28.9709,28.9904,39716.0
2019-05-22 10:40:00,29.84,29.86,29.83,29.84,18444.0,28.9807,29.0001,28.9709,28.9807,18444.0
2019-05-22 10:45:00,29.85,29.88,29.84,29.87,183424.0,28.9904,29.0195,28.9807,29.0098,183424.0
2019-05-22 10:50:00,29.9,29.9,29.85,29.86,15048.0,29.0389,29.0389,28.9904,29.0001,15048.0
2019-05-22 10:55:00,29.85,29.85,29.79,29.84,89220.0,28.9904,28.9904,28.9321,28.9807,89220.0
2019-05-22 11:00:00,29.84,29.84,29.76,29.78,94064.0,28.9807,28.9807,28.903,28.9224,94064.0
2019-05-22 11:05:00,29.8,29.81,29.78,29.79,45240.0,28.9418,28.9515,28.9224,28.9321,45240.0
2019-05-22 11:10:00,29.79,29.84,29.79,29.83,205920.0,28.9321,28.9807,28.9321,28.9709,205920.0
2019-05-22 11:15:00,29.86,29.89,29.86,29.87,30088.0,29.0001,29.0292,29.0001,29.0098,30088.0
2019-05-22 11:20:00,29.86,29.86,29.85,29.85,7540.0,29.0001,29.0001,28.9904,28.9904,7540.0
2019-05-22 11:25:00,29.88,29.95,29.88,29.95,26148.0,29.0195,29.0875,29.0195,29.0875,26148.0
2019-05-22 11:30:00,29.96,29.97,29.9,29.9,42156.0,29.0972,29.1069,29.0389,29.0389,42156.0
2019-05-22 11:35:00,29.91,29.91,29.87,29.87,25916.0,29.0486,29.0486,29.0098,29.0098,25916.0
2019-05-22 11:40:00,29.86,29.87,29.86,29.86,5352.0,29.0001,29.0098,29.0001,29.0001,5352.0
2019-05-22 11:45:00,29.89,29.9,29.85,29.86,8544.0,29.0292,29.0389,28.9904,29.0001,8544.0
2019-05-22 11:50:00,29.89,29.9,29.85,29.85,48608.0,29.0292,29.0389,28.9904,28.9904,48608.0
2019-05-22 11:55:00,29.89,29.9,29.89,29.9,3140.0,29.0292,29.0389,29.0292,29.0389,3140.0
2019-05-22 12:00:00,29.9,29.92,29.88,29.91,166224.0,29.0389,29.0583,29.0195,29.0486,166224.0
2019-05-22 12:05:00,29.88,29.89,29.86,29.89,9068.0,29.0195,29.0292,29.0001,29.0292,9068.0
2019-05-22 12:10:00,29.87,29.89,29.85,29.85,17256.0,29.0098,29.0292,28.9904,28.9904,17256.0
2019-05-22 12:15:00,29.86,29.88,29.86,29.88,9032.0,29.0001,29.0195,29.0001,29.0195,9032.0
2019-05-22 12:20:00,29.89,29.91,29.88,29.89,22236.0,29.0292,29.0486,29.0195,29.0292,22236.0
2019-05-22 12:25:00,29.85,29.87,29.85,29.85,54224.0,28.9904,29.0098,28.9904,28.9904,54224.0
2019-05-22 12:30:00,29.86,29.86,29.8,29.82,21204.0,29.0001,29.0001,28.9418,28.9612,21204.0
2019-05-22 12:35:00,29.83,29.85,29.83,29.84,20436.0,28.9709,28.9904,28.9709,28.9807,20436.0
2019-05-22 12:40:00,29.83,29.84,29.8,29.8,11648.0,28.9709,28.9807,28.9418,28.9418,11648.0
2019-05-22 12:45:00,29.79,29.8,29.78,29.78,31516.0,28.9321,28.9418,28.9224,28.9224,31516.0
2019-05-22 12:50:00,29.8,29.81,29.79,29.81,27276.0,28.9418,28.9515,28.9321,28.9515,27276.0
2019-05-22 12:55:00,29.81,29.83,29.81,29.82,11648.0,28.9515,28.9709,28.9515,28.9612,11648.0
2019-05-22 13:00:00,29.8,29.82,29.78,29.78,6400.0,28.9418,28.9612,28.9224,28.9224,6400.0
2019-05-22 13:05:00,29.77,29.78,29.75,29.75,138632.0,28.9127,28.9224,28.8932,28.8932,138632.0
2019-05-22 13:10:00,29.74,29.77,29.74,29.76,22576.0,28.8835,28.9127,28.8835,28.903,22576.0
2019-05-22 13:15:00,29.78,29.8,29.78,29.79,22440.0,28.9224,28.9418,28.9224,28.9321,22440.0
2019-05-22 13:20:00,29.79,29.8,29.76,29.79,38676.0,28.9321,28.9418,28.903,28.9321,38676.0
2019-05-22 13:25:00,29.8,29.81,29.79,29.81,232200.0,28.9418,28.9515,28.9321,28.9515,232200.0
2019-05-22 13:30:00,29.81,29.81,29.78,29.79,5960.0,28.9515,28.9515,28.9224,28.9321,5960.0
2019-05-22 13:35:00,29.8,29.8,29.8,29.8,400.0,28.9418,28.9418,28.9418,28.9418,400.0
2019-05-22 13:40:00,29.81,29.87,29.81,29.86,42136.0,28.9515,29.0098,28.9515,29.0001,42136.0
2019-05-22 13:45:00,29.87,29.87,29.84,29.87,15588.0,29.0098,29.0098,28.9807,29.0098,15588.0
2019-05-22 13:50:00,29.87,29.9,29.86,29.9,25584.0,29.0098,29.0389,29.0001,29.0389,25584.0
2019-05-22 13:55:00,29.9,29.92,29.89,29.9,149452.0,29.0389,29.0583,29.0292,29.0389,149452.0
2019-05-22 14:00:00,29.9,29.9,29.83,29.83,49996.0,29.0389,29.0389,28.9709,28.9709,49996.0
2019-05-22 14:05:00,29.85,29.9,29.85,29.9,28400.0,28.9904,29.0389,28.9904,29.0389,28400.0
2019-05-22 14:10:00,29.88,29.89,29.87,29.89,24136.0,29.0195,29.0292,29.0098,29.0292,24136.0
2019-05-22 14:15:00,29.87,29.87,29.84,29.86,38144.0,29.0098,29.0098,28.9807,29.0001,38144.0
2019-05-22 14:20:00,29.86,29.9,29.86,29.9,21440.0,29.0001,29.0389,29.0001,29.0389,21440.0
2019-05-22 14:25:00,29.9,29.9,29.89,29.9,9024.0,29.0389,29.0389,29.0292,29.0389,9024.0
2019-05-22 14:30:00,29.91,29.97,29.91,29.94,40452.0,29.0486,29.1069,29.0486,29.0778,40452.0
2019-05-22 14:35:00,29.96,29.97,29.95,29.96,19952.0,29.0972,29.1069,29.0875,29.0972,19952.0
2019-05-22 14:40:00,29.96,29.99,29.95,29.97,22596.0,29.0972,29.1263,29.0875,29.1069,22596.0
2019-05-22 14:45:00,29.98,29.99,29.98,29.98,22800.0,29.1166,29.1263,29.1166,29.1166,22800.0
2019-05-22 14:50:00,29.98,29.98,29.94,29.94,22000.0,29.1166,29.1166,29.0778,29.0778,22000.0
2019-05-22 14:55:00,29.95,29.96,29.94,29.96,37452.0,29.0875,29.0972,29.0778,29.0972,37452.0
2019-05-22 15:00:00,29.96,29.97,29.94,29.94,51044.0,29.0972,29.1069,29.0778,29.0778,51044.0
2019-05-22 15:05:00,29.95,29.96,29.91,29.92,18152.0,29.0875,29.0972,29.0486,29.0583,18152.0
2019-05-22 15:10:00,29.95,29.95,29.92,29.93,27016.0,29.0875,29.0875,29.0583,29.0681,27016.0
2019-05-22 15:15:00,29.94,29.94,29.91,29.94,67420.0,29.0778,29.0778,29.0486,29.0778,67420.0
2019-05-22 15:20:00,29.93,29.95,29.92,29.95,29112.0,29.0681,29.0875,29.0583,29.0875,29112.0
2019-05-22 15:25:00,29.95,29.97,29.93,29.93,27224.0,29.0875,29.1069,29.0681,29.0681,27224.0
2019-05-22 15:30:00,29.93,29.93,29.9,29.93,33608.0,29.0681,29.0681,29.0389,29.0681,33608.0
2019-05-22 15:35:00,29.93,29.93,29.91,29.93,25524.0,29.0681,29.0681,29.0486,29.0681,25524.0
2019-05-22 15:40:00,29.91,29.93,29.9,29.92,85316.0,29.0486,29.0681,29.0389,29.0583,85316.0
2019-05-22 15:45:00,29.92,29.93,29.9,29.92,54820.0,29.0583,29.0681,29.0389,29.0583,54820.0
2019-05-22 15:50:00,29.91,29.92,29.9,29.9,31340.0,29.0486,29.0583,29.0389,29.0389,31340.0
2019-05-22 15:55:00,29.9,29.9,29.85,29.85,111472.0,29.0389,29.0389,28.9904,28.9904,111472.0
2019-05-23 09:30:00,29.32,29.33,29.15,29.2,375688.0,28.4756,28.4853,28.3105,28.3591,375688.0
2019-05-23 09:35:00,29.21,29.21,29.14,29.15,140092.0,28.3688,28.3688,28.3008,28.3105,140092.0
2019-05-23 09:40:00,29.13,29.14,29.08,29.09,255496.0,28.2911,28.3008,28.2425,28.2523,255496.0
2019-05-23 09:45:00,29.08,29.14,29.02,29.1,212880.0,28.2425,28.3008,28.1843,28.262,212880.0
2019-05-23 09:50:00,29.09,29.09,29.0,29.04,169264.0,28.2523,28.2523,28.1648,28.2037,169264.0
2019-05-23 09:55:00,29.06,29.1,29.02,29.08,90372.0,28.2231,28.262,28.1843,28.2425,90372.0
2019-05-23 10:00:00,29.07,29.18,29.05,29.14,353828.0,28.2328,28.3397,28.2134,28.3008,353828.0
2019-05-23 10:05:00,29.13,29.13,29.04,29.04,58028.0,28.2911,28.2911,28.2037,28.2037,58028.0
2019-05-23 10:10:00,29.05,29.12,29.03,29.05,71924.0,28.2134,28.2814,28.194,28.2134,71924.0
2019-05-23 10:15:00,29.08,29.09,29.02,29.03,52552.0,28.2425,28.2523,28.1843,28.194,52552.0
2019-05-23 10:20:00,29.02,29.07,28.97,29.03,205352.0,28.1843,28.2328,28.1357,28.194,205352.0
2019-05-23 10:25:00,29.03,29.13,29.0,29.12,156920.0,28.194,28.2911,28.1648,28.2814,156920.0
2019-05-23 10:30:00,29.09,29.18,29.09,29.18,85316.0,28.2523,28.3397,28.2523,28.3397,85316.0
2019-05-23 10:35:00,29.17,29.19,29.11,29.18,121204.0,28.3299,28.3494,28.2717,28.3397,121204.0
2019-05-23 10:40:00,29.2,29.21,29.15,29.17,52392.0,28.3591,28.3688,28.3105,28.3299,52392.0
2019-05-23 10:45:00,29.17,29.2,29.14,29.18,56332.0,28.3299,28.3591,28.3008,28.3397,56332.0
2019-05-23 10:50:00,29.19,29.25,29.16,29.25,158608.0,28.3494,28.4076,28.3202,28.4076,158608.0
2019-05-23 10:55:00,29.24,29.25,29.19,29.19,49712.0,28.3979,28.4076,28.3494,28.3494,49712.0
2019-05-23 11:00:00,29.2,29.2,29.1,29.1,241636.0,28.3591,28.3591,28.262,28.262,241636.0
2019-05-23 11:05:00,29.11,29.15,29.09,29.13,46936.0,28.2717,28.3105,28.2523,28.2911,46936.0
2019-05-23 11:10:00,29.12,29.13,29.06,29.06,70260.0,28.2814,28.2911,28.2231,28.2231,70260.0
2019-05-23 11:15:00,29.06,29.11,29.06,29.11,64328.0,28.2231,28.2717,28.2231,28.2717,64328.0
2019-05-23 11:20:00,29.09,29.09,29.04,29.08,35688.0,28.2523,28.2523,28.2037,28.2425,35688.0
2019-05-23 11:25:00,29.09,29.17,29.09,29.11,46612.0,28.2523,28.3299,28.2523,28.2717,46612.0
2019-05-23 11:30:00,29.11,29.14,29.08,29.08,61372.0,28.2717,28.3008,28.2425,28.2425,61372.0
2019-05-23 11:35:00,29.08,29.1,29.04,29.09,57464.0,28.2425,28.262,28.2037,28.2523,57464.0
2019-05-23 11:40:00,29.06,29.08,29.03,29.05,60264.0,28.2231,28.2425,28.194,28.2134,60264.0
2019-05-23 11:45:00,29.05,29.06,29.02,29.04,38604.0,28.2134,28.2231,28.1843,28.2037,38604.0
2019-05-23 11:50:00,29.05,29.07,28.95,28.96,74128.0,28.2134,28.2328,28.1163,28.126,74128.0
2019-05-23 11:55:00,28.97,28.97,28.91,28.91,96784.0,28.1357,28.1357,28.0774,28.0774,96784.0
2019-05-23 12:00:00,28.92,28.96,28.92,28.95,26008.0,28.0871,28.126,28.0871,28.1163,26008.0
2019-05-23 12:05:00,28.95,29.04,28.93,28.94,91144.0,28.1163,28.2037,28.0969,28.1066,91144.0
2019-05-23 12:10:00,28.93,28.99,28.93,28.96,43396.0,28.0969,28.1551,28.0969,28.126,43396.0
2019-05-23 12:15:00,28.96,28.96,28.9,28.94,125940.0,28.126,28.126,28.0677,28.1066,125940.0
2019-05-23 12:20:00,28.92,28.93,28.89,28.9,53996.0,28.0871,28.0969,28.058,28.0677,53996.0
2019-05-23 12:25:00,28.93,28.95,28.92,28.95,138788.0,28.0969,28.1163,28.0871,28.1163,138788.0
2019-05-23 12:30:00,28.96,28.96,28.93,28.94,112960.0,28.126,28.126,28.0969,28.1066,112960.0
2019-05-23 12:35:00,28.94,28.95,28.91,28.95,76272.0,28.1066,28.1163,28.0774,28.1163,76272.0
2019-05-23 12:40:00,28.96,28.98,28.93,28.93,49952.0,28.126,28.1454,28.0969,28.0969,49952.0
2019-05-23 12:45:00,28.96,28.98,28.93,28.94,17304.0,28.126,28.1454,28.0969,28.1066,17304.0
2019-05-23 12:50:00,28.93,28.95,28.83,28.86,104568.0,28.0969,28.1163,27.9997,28.0289,104568.0
2019-05-23 12:55:00,28.87,28.88,28.84,28.85,124148.0,28.0386,28.0483,28.0095,28.0192,124148.0
2019-05-23 13:00:00,28.84,28.86,28.81,28.86,157212.0,28.0095,28.0289,27.9803,28.0289,157212.0
2019-05-23 13:05:00,28.87,28.9,28.87,28.88,88092.0,28.0386,28.0677,28.0386,28.0483,88092.0
2019-05-23 13:10:00,28.89,28.9,28.84,28.84,18380.0,28.058,28.0677,28.0095,28.0095,18380.0
2019-05-23 13:15:00,28.84,28.86,28.82,28.85,131944.0,28.0095,28.0289,27.99,28.0192,131944.0
2019-05-23 13:20:00,28.84,28.89,28.83,28.89,80508.0,28.0095,28.058,27.9997,28.058,80508.0
2019-05-23 13:25:00,28.88,28.96,28.88,28.93,103964.0,28.0483,28.126,28.0483,28.0969,103964.0
2019-05-23 13:30:00,28.92,28.94,28.9,28.93,36408.0,28.0871,28.1066,28.0677,28.0969,36408.0
2019-05-23 13:35:00,28.93,28.96,28.91,28.96,54464.0,28.0969,28.126,28.0774,28.126,54464.0
2019-05-23 13:40:00,28.97,28.97,28.93,28.96,33864.0,28.1357,28.1357,28.0969,28.126,33864.0
2019-05-23 13:45:00,28.95,28.95,28.88,28.88,16328.0,28.1163,28.1163,28.0483,28.0483,16328.0
2019-05-23 13:50:00,28.88,28.9,28.86,28.88,69772.0,28.0483,28.0677,28.0289,28.0483,69772.0
2019-05-23 13:55:00,28.87,28.91,28.86,28.9,13136.0,28.0386,28.0774,28.0289,28.0677,13136.0
2019-05-23 14:00:00,28.92,28.95,28.88,28.88,82992.0,28.0871,28.1163,28.0483,28.0483,82992.0
2019-05-23 14:05:00,28.9,28.9,28.85,28.85,40560.0,28.0677,28.0677,28.0192,28.0192,40560.0
2019-05-23 14:10:00,28.85,28.85,28.82,28.85,32220.0,28.0192,28.0192,27.99,28.0192,32220.0
2019-05-23 14:15:00,28.86,28.88,28.84,28.88,34720.0,28.0289,28.0483,28.0095,28.0483,34720.0
2019-05-23 14:20:00,28.89,28.93,28.89,28.91,89924.0,28.058,28.0969,28.058,28.0774,89924.0
2019-05-23 14:25:00,28.92,28.92,28.86,28.86,18248.0,28.0871,28.0871,28.0289,28.0289,18248.0
2019-05-23 14:30:00,28.86,28.9,28.84,28.89,36428.0,28.0289,28.0677,28.0095,28.058,36428.0
2019-05-23 14:35:00,28.89,28.9,28.84,28.84,28392.0,28.058,28.0677,28.0095,28.0095,28392.0
2019-05-23 14:40:00,28.86,28.86,28.79,28.8,58272.0,28.0289,28.0289,27.9609,27.9706,58272.0
2019-05-23 14:45:00,28.8,28.83,28.8,28.8,18316.0,27.9706,27.9997,27.9706,27.9706,18316.0
2019-05-23 14:50:00,28.82,28.83,28.8,28.83,18400.0,27.99,27.9997,27.9706,27.9997,18400.0
2019-05-23 14:55:00,28.82,28.84,28.81,28.84,19268.0,27.99,28.0095,27.9803,28.0095,19268.0
2019-05-23 15:00:00,28.84,28.85,28.78,28.81,48208.0,28.0095,28.0192,27.9512,27.9803,48208.0
2019-05-23 15:05:00,28.81,28.83,28.8,28.8,50300.0,27.9803,27.9997,27.9706,27.9706,50300.0
2019-05-23 15:10:00,28.84,28.86,28.82,28.86,39040.0,28.0095,28.0289,27.99,28.0289,39040.0
2019-05-23 15:15:00,28.86,28.95,28.84,28.92,128044.0,28.0289,28.1163,28.0095,28.0871,128044.0
2019-05-23 15:20:00,28.96,29.06,28.95,29.0,164924.0,28.126,28.2231,28.1163,28.1648,164924.0
2019-05-23 15:25:00,29.0,29.14,28.99,29.1,223508.0,28.1648,28.3008,28.1551,28.262,223508.0
2019-05-23 15:30:00,29.08,29.14,29.06,29.1,150236.0,28.2425,28.3008,28.2231,28.262,150236.0
2019-05-23 15:35:00,29.1,29.13,29.05,29.05,157948.0,28.262,28.2911,28.2134,28.2134,157948.0
2019-05-23 15:40:00,29.05,29.05,28.96,28.98,91004.0,28.2134,28.2134,28.126,28.1454,91004.0
2019-05-23 15:45:00,28.99,29.05,28.93,28.99,151112.0,28.1551,28.2134,28.0969,28.1551,151112.0
2019-05-23 15:50:00,28.99,29.09,28.96,29.08,177756.0,28.1551,28.2523,28.126,28.2425,177756.0
2019-05-23 15:55:00,29.09,29.15,29.05,29.13,412012.0,28.2523,28.3105,28.2134,28.2911,412012.0
2019-05-24 09:30:00,29.43,29.5,29.43,29.49,338264.0,28.5825,28.6504,28.5825,28.6407,338264.0
2019-05-24 09:35:00,29.49,29.52,29.45,29.46,145704.0,28.6407,28.6699,28.6019,28.6116,145704.0
2019-05-24 09:40:00,29.46,29.5,29.46,29.49,47460.0,28.6116,28.6504,28.6116,28.6407,47460.0
2019-05-24 09:45:00,29.5,29.5,29.37,29.4,96844.0,28.6504,28.6504,28.5242,28.5533,96844.0
2019-05-24 09:50:00,29.38,29.43,29.38,29.38,32308.0,28.5339,28.5825,28.5339,28.5339,32308.0
2019-05-24 09:55:00,29.38,29.42,29.36,29.39,66464.0,28.5339,28.5727,28.5145,28.5436,66464.0
2019-05-24 10:00:00,29.39,29.44,29.39,29.44,16820.0,28.5436,28.5922,28.5436,28.5922,16820.0
2019-05-24 10:05:00,29.42,29.43,29.36,29.36,95996.0,28.5727,28.5825,28.5145,28.5145,95996.0
2019-05-24 10:10:00,29.36,29.39,29.34,29.35,196608.0,28.5145,28.5436,28.4951,28.5048,196608.0
2019-05-24 10:15:00,29.35,29.41,29.35,29.41,39348.0,28.5048,28.563,28.5048,28.563,39348.0
2019-05-24 10:20:00,29.39,29.41,29.36,29.38,32752.0,28.5436,28.563,28.5145,28.5339,32752.0
2019-05-24 10:25:00,29.38,29.38,29.29,29.29,32220.0,28.5339,28.5339,28.4465,28.4465,32220.0
2019-05-24 10:30:00,29.31,29.33,29.27,29.32,68388.0,28.4659,28.4853,28.4271,28.4756,68388.0
2019-05-24 10:35:00,29.31,29.34,29.28,29.33,32136.0,28.4659,28.4951,28.4368,28.4853,32136.0
2019-05-24 10:40:00,29.32,29.32,29.28,29.28,26048.0,28.4756,28.4756,28.4368,28.4368,26048.0
2019-05-24 10:45:00,29.28,29.29,29.22,29.22,36344.0,28.4368,28.4465,28.3785,28.3785,36344.0
2019-05-24 10:50:00,29.22,29.23,29.13,29.15,118624.0,28.3785,28.3882,28.2911,28.3105,118624.0
2019-05-24 10:55:00,29.15,29.17,29.14,29.15,40592.0,28.3105,28.3299,28.3008,28.3105,40592.0
2019-05-24 11:00:00,29.16,29.18,29.14,29.16,43304.0,28.3202,28.3397,28.3008,28.3202,43304.0
2019-05-24 11:05:00,29.17,29.19,29.12,29.14,23064.0,28.3299,28.3494,28.2814,28.3008,23064.0
2019-05-24 11:10:00,29.16,29.16,29.1,29.12,20996.0,28.3202,28.3202,28.262,28.2814,20996.0
2019-05-24 11:15:00,29.14,29.14,29.08,29.13,113992.0,28.3008,28.3008,28.2425,28.2911,113992.0
2019-05-24 11:20:00,29.13,29.18,29.13,29.17,22648.0,28.2911,28.3397,28.2911,28.3299,22648.0
2019-05-24 11:25:00,29.15,29.15,29.12,29.15,40968.0,28.3105,28.3105,28.2814,28.3105,40968.0
2019-05-24 11:30:00,29.15,29.2,29.15,29.2,30716.0,28.3105,28.3591,28.3105,28.3591,30716.0
2019-05-24 11:35:00,29.2,29.23,29.2,29.22,60196.0,28.3591,28.3882,28.3591,28.3785,60196.0
2019-05-24 11:40:00,29.21,29.23,29.21,29.21,16000.0,28.3688,28.3882,28.3688,28.3688,16000.0
2019-05-24 11:45:00,29.24,29.24,29.21,29.23,18560.0,28.3979,28.3979,28.3688,28.3882,18560.0
2019-05-24 11:50:00,29.24,29.25,29.24,29.25,2040.0,28.3979,28.4076,28.3979,28.4076,2040.0
2019-05-24 11:55:00,29.24,29.26,29.22,29.22,44048.0,28.3979,28.4174,28.3785,28.3785,44048.0
2019-05-24 12:00:00,29.21,29.25,29.2,29.25,6700.0,28.3688,28.4076,28.3591,28.4076,6700.0
2019-05-24 12:05:00,29.25,29.25,29.23,29.24,20972.0,28.4076,28.4076,28.3882,28.3979,20972.0
2019-05-24 12:10:00,29.24,29.24,29.21,29.21,17296.0,28.3979,28.3979,28.3688,28.3688,17296.0
2019-05-24 12:15:00,29.22,29.23,29.17,29.19,24232.0,28.3785,28.3882,28.3299,28.3494,24232.0
2019-05-24 12:20:00,29.21,29.25,29.21,29.25,15116.0,28.3688,28.4076,28.3688,28.4076,15116.0
2019-05-24 12:25:00,29.25,29.28,29.25,29.27,22400.0,28.4076,28.4368,28.4076,28.4271,22400.0
2019-05-24 12:30:00,29.27,29.32,29.27,29.31,55756.0,28.4271,28.4756,28.4271,28.4659,55756.0
2019-05-24 12:35:00,29.31,29.34,29.31,29.34,11092.0,28.4659,28.4951,28.4659,28.4951,11092.0
2019-05-24 12:40:00,29.34,29.35,29.31,29.33,40156.0,28.4951,28.5048,28.4659,28.4853,40156.0
2019-05-24 12:45:00,29.34,29.34,29.33,29.34,4400.0,28.4951,28.4951,28.4853,28.4951,4400.0
2019-05-24 12:50:00,29.32,29.32,29.31,29.32,8120.0,28.4756,28.4756,28.4659,28.4756,8120.0
2019-05-24 12:55:00,29.32,29.36,29.31,29.36,16300.0,28.4756,28.5145,28.4659,28.5145,16300.0
2019-05-24 13:00:00,29.36,29.38,29.33,29.33,27132.0,28.5145,28.5339,28.4853,28.4853,27132.0
2019-05-24 13:05:00,29.34,29.34,29.33,29.33,5080.0,28.4951,28.4951,28.4853,28.4853,5080.0
2019-05-24 13:10:00,29.32,29.32,29.3,29.3,29024.0,28.4756,28.4756,28.4562,28.4562,29024.0
2019-05-24 13:15:00,29.31,29.33,29.3,29.32,7880.0,28.4659,28.4853,28.4562,28.4756,7880.0
2019-05-24 13:20:00,29.32,29.34,29.3,29.3,7120.0,28.4756,28.4951,28.4562,28.4562,7120.0
2019-05-24 13:25:00,29.3,29.3,29.28,29.28,19540.0,28.4562,28.4562,28.4368,28.4368,19540.0
2019-05-24 13:30:00,29.29,29.3,29.29,29.3,59932.0,28.4465,28.4562,28.4465,28.4562,59932.0
2019-05-24 13:35:00,29.29,29.3,29.29,29.3,2240.0,28.4465,28.4562,28.4465,28.4562,2240.0
2019-05-24 13:40:00,29.3,29.32,29.3,29.32,1600.0,28.4562,28.4756,28.4562,28.4756,1600.0
2019-05-24 13:45:00,29.33,29.33,29.32,29.33,4172.0,28.4853,28.4853,28.4756,28.4853,4172.0
2019-05-24 13:50:00,29.33,29.36,29.33,29.33,13612.0,28.4853,28.5145,28.4853,28.4853,13612.0
2019-05-24 13:55:00,29.33,29.34,29.29,29.29,33492.0,28.4853,28.4951,28.4465,28.4465,33492.0
2019-05-24 14:00:00,29.3,29.3,29.27,29.29,5640.0,28.4562,28.4562,28.4271,28.4465,5640.0
2019-05-24 14:05:00,29.25,29.26,29.22,29.26,55060.0,28.4076,28.4174,28.3785,28.4174,55060.0
2019-05-24 14:10:00,29.26,29.26,29.23,29.23,16128.0,28.4174,28.4174,28.3882,28.3882,16128.0
2019-05-24 14:15:00,29.21,29.25,29.21,29.25,24340.0,28.3688,28.4076,28.3688,28.4076,24340.0
2019-05-24 14:20:00,29.26,29.27,29.25,29.25,12548.0,28.4174,28.4271,28.4076,28.4076,12548.0
2019-05-24 14:25:00,29.26,29.28,29.25,29.25,47108.0,28.4174,28.4368,28.4076,28.4076,47108.0
2019-05-24 14:30:00,29.26,29.27,29.24,29.24,16652.0,28.4174,28.4271,28.3979,28.3979,16652.0
2019-05-24 14:35:00,29.27,29.28,29.27,29.27,8968.0,28.4271,28.4368,28.4271,28.4271,8968.0
2019-05-24 14:40:00,29.29,29.29,29.28,29.29,6188.0,28.4465,28.4465,28.4368,28.4465,6188.0
2019-05-24 14:45:00,29.3,29.3,29.25,29.25,5200.0,28.4562,28.4562,28.4076,28.4076,5200.0
2019-05-24 14:50:00,29.25,29.25,29.25,29.25,2800.0,28.4076,28.4076,28.4076,28.4076,2800.0
2019-05-24 14:55:00,29.25,29.27,29.25,29.27,12256.0,28.4076,28.4271,28.4076,28.4271,12256.0
2019-05-24 15:00:00,29.28,29.3,29.27,29.3,5600.0,28.4368,28.4562,28.4271,28.4562,5600.0
2019-05-24 15:05:00,29.29,29.31,29.28,29.29,87140.0,28.4465,28.4659,28.4368,28.4465,87140.0
2019-05-24 15:10:00,29.3,29.3,29.28,29.3,26980.0,28.4562,28.4562,28.4368,28.4562,26980.0
2019-05-24 15:15:00,29.28,29.29,29.25,29.26,87924.0,28.4368,28.4465,28.4076,28.4174,87924.0
2019-05-24 15:20:00,29.25,29.29,29.25,29.29,28556.0,28.4076,28.4465,28.4076,28.4465,28556.0
2019-05-24 15:25:00,29.29,29.3,29.28,29.28,5876.0,28.4465,28.4562,28.4368,28.4368,5876.0
2019-05-24 15:30:00,29.28,29.29,29.26,29.28,18920.0,28.4368,28.4465,28.4174,28.4368,18920.0
2019-05-24 15:35:00,29.28,29.29,29.28,29.28,7292.0,28.4368,28.4465,28.4368,28.4368,7292.0
2019-05-24 15:40:00,29.27,29.27,29.25,29.25,85772.0,28.4271,28.4271,28.4076,28.4076,85772.0
2019-05-24 15:45:00,29.25,29.26,29.23,29.25,76352.0,28.4076,28.4174,28.3882,28.4076,76352.0
2019-05-24 15:50:00,29.26,29.27,29.23,29.24,55052.0,28.4174,28.4271,28.3882,28.3979,55052.0
2019-05-24 15:55:00,29.24,29.27,29.18,29.23,133400.0,28.3979,28.4271,28.3397,28.3882,133400.0
2019-05-28 09:30:00,29.29,29.41,29.28,29.4,112192.0,28.4465,28.563,28.4368,28.5533,112192.0
2019-05-28 09:35:00,29.41,29.46,29.41,29.43,158028.0,28.563,28.6116,28.563,28.5825,158028.0
2019-05-28 09:40:00,29.46,29.51,29.46,29.46,89504.0,28.6116,28.6602,28.6116,28.6116,89504.0
2019-05-28 09:45:00,29.47,29.5,29.47,29.48,112424.0,28.6213,28.6504,28.6213,28.631,112424.0
2019-05-28 09:50:00,29.5,29.5,29.47,29.49,55120.0,28.6504,28.6504,28.6213,28.6407,55120.0
2019-05-28 09:55:00,29.48,29.48,29.44,29.46,20700.0,28.631,28.631,28.5922,28.6116,20700.0
2019-05-28 10:00:00,29.46,29.47,29.43,29.44,40800.0,28.6116,28.6213,28.5825,28.5922,40800.0
2019-05-28 10:05:00,29.44,29.48,29.4,29.4,58188.0,28.5922,28.631,28.5533,28.5533,58188.0
2019-05-28 10:10:00,29.4,29.41,29.37,29.38,87464.0,28.5533,28.563,28.5242,28.5339,87464.0
2019-05-28 10:15:00,29.38,29.38,29.31,29.34,39084.0,28.5339,28.5339,28.4659,28.4951,39084.0
2019-05-28 10:20:00,29.34,29.36,29.33,29.33,50952.0,28.4951,28.5145,28.4853,28.4853,50952.0
2019-05-28 10:25:00,29.35,29.35,29.34,29.35,3748.0,28.5048,28.5048,28.4951,28.5048,3748.0
2019-05-28 10:30:00,29.31,29.31,29.25,29.27,93752.0,28.4659,28.4659,28.4076,28.4271,93752.0
2019-05-28 10:35:00,29.27,29.28,29.22,29.23,68752.0,28.4271,28.4368,28.3785,28.3882,68752.0
2019-05-28 10:40:00,29.22,29.28,29.22,29.25,45032.0,28.3785,28.4368,28.3785,28.4076,45032.0
2019-05-28 10:45:00,29.24,29.27,29.21,29.27,36016.0,28.3979,28.4271,28.3688,28.4271,36016.0
2019-05-28 10:50:00,29.24,29.24,29.19,29.22,49000.0,28.3979,28.3979,28.3494,28.3785,49000.0
2019-05-28 10:55:00,29.19,29.27,29.19,29.25,81604.0,28.3494,28.4271,28.3494,28.4076,81604.0
2019-05-28 11:00:00,29.23,29.32,29.23,29.3,28452.0,28.3882,28.4756,28.3882,28.4562,28452.0
2019-05-28 11:05:00,29.3,29.31,29.3,29.3,9992.0,28.4562,28.4659,28.4562,28.4562,9992.0
2019-05-28 11:10:00,29.29,29.35,29.29,29.34,89020.0,28.4465,28.5048,28.4465,28.4951,89020.0
2019-05-28 11:15:00,29.35,29.35,29.32,29.33,37060.0,28.5048,28.5048,28.4756,28.4853,37060.0
2019-05-28 11:20:00,29.31,29.31,29.26,29.28,12944.0,28.4659,28.4659,28.4174,28.4368,12944.0
2019-05-28 11:25:00,29.28,29.28,29.22,29.22,53660.0,28.4368,28.4368,28.3785,28.3785,53660.0
2019-05-28 11:30:00,29.2,29.21,29.17,29.2,78836.0,28.3591,28.3688,28.3299,28.3591,78836.0
2019-05-28 11:35:00,29.19,29.23,29.19,29.23,45224.0,28.3494,28.3882,28.3494,28.3882,45224.0
2019-05-28 11:40:00,29.26,29.29,29.25,29.27,48532.0,28.4174,28.4465,28.4076,28.4271,48532.0
2019-05-28 11:45:00,29.25,29.26,29.24,29.25,22196.0,28.4076,28.4174,28.3979,28.4076,22196.0
2019-05-28 11:50:00,29.23,29.23,29.18,29.2,31384.0,28.3882,28.3882,28.3397,28.3591,31384.0
2019-05-28 11:55:00,29.22,29.28,29.21,29.28,23272.0,28.3785,28.4368,28.3688,28.4368,23272.0
2019-05-28 12:00:00,29.28,29.31,29.26,29.31,21540.0,28.4368,28.4659,28.4174,28.4659,21540.0
2019-05-28 12:05:00,29.32,29.32,29.29,29.29,49364.0,28.4756,28.4756,28.4465,28.4465,49364.0
2019-05-28 12:10:00,29.29,29.33,29.29,29.31,7040.0,28.4465,28.4853,28.4465,28.4659,7040.0
2019-05-28 12:15:00,29.31,29.31,29.3,29.3,5400.0,28.4659,28.4659,28.4562,28.4562,5400.0
2019-05-28 12:20:00,29.31,29.35,29.31,29.33,47428.0,28.4659,28.5048,28.4659,28.4853,47428.0
2019-05-28 12:25:00,29.33,29.33,29.31,29.32,18804.0,28.4853,28.4853,28.4659,28.4756,18804.0
2019-05-28 12:30:00,29.35,29.36,29.31,29.33,63336.0,28.5048,28.5145,28.4659,28.4853,63336.0
2019-05-28 12:35:00,29.31,29.33,29.31,29.31,5600.0,28.4659,28.4853,28.4659,28.4659,5600.0
2019-05-28 12:40:00,29.32,29.32,29.28,29.28,17040.0,28.4756,28.4756,28.4368,28.4368,17040.0
2019-05-28 12:45:00,29.26,29.31,29.26,29.31,20676.0,28.4174,28.4659,28.4174,28.4659,20676.0
2019-05-28 12:50:00,29.31,29.31,29.3,29.3,21200.0,28.4659,28.4659,28.4562,28.4562,21200.0
2019-05-28 12:55:00,29.3,29.31,29.25,29.25,32100.0,28.4562,28.4659,28.4076,28.4076,32100.0
2019-05-28 13:00:00,29.26,29.26,29.23,29.24,129372.0,28.4174,28.4174,28.3882,28.3979,129372.0
2019-05-28 13:05:00,29.25,29.26,29.23,29.23,11200.0,28.4076,28.4174,28.3882,28.3882,11200.0
2019-05-28 13:10:00,29.25,29.25,29.23,29.23,40940.0,28.4076,28.4076,28.3882,28.3882,40940.0
2019-05-28 13:15:00,29.22,29.25,29.21,29.22,53088.0,28.3785,28.4076,28.3688,28.3785,53088.0
2019-05-28 13:20:00,29.23,29.24,29.23,29.24,20464.0,28.3882,28.3979,28.3882,28.3979,20464.0
2019-05-28 13:25:00,29.23,29.23,29.2,29.2,24356.0,28.3882,28.3882,28.3591,28.3591,24356.0
2019-05-28 13:30:00,29.2,29.21,29.2,29.21,8136.0,28.3591,28.3688,28.3591,28.3688,8136.0
2019-05-28 13:35:00,29.2,29.21,29.19,29.2,39308.0,28.3591,28.3688,28.3494,28.3591,39308.0
2019-05-28 13:40:00,29.21,29.24,29.21,29.23,30204.0,28.3688,28.3979,28.3688,28.3882,30204.0
2019-05-28 13:45:00,29.24,29.24,29.22,29.22,18488.0,28.3979,28.3979,28.3785,28.3785,18488.0
2019-05-28 13:50:00,29.21,29.23,29.21,29.22,6756.0,28.3688,28.3882,28.3688,28.3785,6756.0
2019-05-28 13:55:00,29.22,29.22,29.19,29.19,122916.0,28.3785,28.3785,28.3494,28.3494,122916.0
2019-05-28 14:00:00,29.19,29.19,29.13,29.14,113764.0,28.3494,28.3494,28.2911,28.3008,113764.0
2019-05-28 14:05:00,29.13,29.15,29.13,29.14,10816.0,28.2911,28.3105,28.2911,28.3008,10816.0
2019-05-28 14:10:00,29.14,29.14,29.1,29.11,39108.0,28.3008,28.3008,28.262,28.2717,39108.0
2019-05-28 14:15:00,29.11,29.14,29.11,29.12,28784.0,28.2717,28.3008,28.2717,28.2814,28784.0
2019-05-28 14:20:00,29.11,29.11,29.09,29.09,19600.0,28.2717,28.2717,28.2523,28.2523,19600.0
2019-05-28 14:25:00,29.09,29.1,29.07,29.08,29336.0,28.2523,28.262,28.2328,28.2425,29336.0
2019-05-28 14:30:00,29.06,29.1,29.05,29.09,254832.0,28.2231,28.262,28.2134,28.2523,254832.0
2019-05-28 14:35:00,29.1,29.1,29.07,29.07,72852.0,28.262,28.262,28.2328,28.2328,72852.0
2019-05-28 14:40:00,29.07,29.08,29.0,29.0,107028.0,28.2328,28.2425,28.1648,28.1648,107028.0
2019-05-28 14:45:00,29.01,29.03,29.0,29.01,18296.0,28.1746,28.194,28.1648,28.1746,18296.0
2019-05-28 14:50:00,29.0,29.02,28.97,28.98,130560.0,28.1648,28.1843,28.1357,28.1454,130560.0
2019-05-28 14:55:00,28.97,28.99,28.95,28.99,33480.0,28.1357,28.1551,28.1163,28.1551,33480.0
2019-05-28 15:00:00,28.98,28.98,28.93,28.93,80424.0,28.1454,28.1454,28.0969,28.0969,80424.0
2019-05-28 15:05:00,28.95,28.98,28.94,28.95,61132.0,28.1163,28.1454,28.1066,28.1163,61132.0
2019-05-28 15:10:00,28.93,28.93,28.9,28.93,31592.0,28.0969,28.0969,28.0677,28.0969,31592.0
2019-05-28 15:15:00,28.94,28.98,28.94,28.96,172560.0,28.1066,28.1454,28.1066,28.126,172560.0
2019-05-28 15:20:00,28.96,28.98,28.93,28.96,63780.0,28.126,28.1454,28.0969,28.126,63780.0
2019-05-28 15:25:00,28.95,28.98,28.89,28.9,33544.0,28.1163,28.1454,28.058,28.0677,33544.0
2019-05-28 15:30:00,28.9,28.92,28.83,28.83,261804.0,28.0677,28.0871,27.9997,27.9997,261804.0
2019-05-28 15:35:00,28.84,28.85,28.78,28.82,183520.0,28.0095,28.0192,27.9512,27.99,183520.0
2019-05-28 15:40:00,28.79,28.79,28.72,28.73,247916.0,27.9609,27.9609,27.8929,27.9026,247916.0
2019-05-28 15:45:00,28.73,28.8,28.73,28.77,222708.0,27.9026,27.9706,27.9026,27.9415,222708.0
2019-05-28 15:50:00,28.76,28.83,28.75,28.83,133232.0,27.9318,27.9997,27.922,27.9997,133232.0
2019-05-28 15:55:00,28.81,28.81,28.67,28.69,455756.0,27.9803,27.9803,27.8443,27.8638,455756.0
2019-05-29 09:30:00,28.42,28.42,28.31,28.39,1416304.0,27.6015,27.6015,27.4947,27.5724,1416304.0
2019-05-29 09:35:00,28.4,28.4,28.25,28.25,161144.0,27.5821,27.5821,27.4364,27.4364,161144.0
2019-05-29 09:40:00,28.24,28.36,28.24,28.36,130924.0,27.4267,27.5433,27.4267,27.5433,130924.0
2019-05-29 09:45:00,28.34,28.39,28.3,28.31,72316.0,27.5238,27.5724,27.485,27.4947,72316.0
2019-05-29 09:50:00,28.28,28.28,28.23,28.25,84328.0,27.4656,27.4656,27.417,27.4364,84328.0
2019-05-29 09:55:00,28.26,28.32,28.26,28.31,94936.0,27.4462,27.5044,27.4462,27.4947,94936.0
2019-05-29 10:00:00,28.32,28.33,28.26,28.31,164216.0,27.5044,27.5141,27.4462,27.4947,164216.0
2019-05-29 10:05:00,28.3,28.33,28.26,28.31,146292.0,27.485,27.5141,27.4462,27.4947,146292.0
2019-05-29 10:10:00,28.32,28.38,28.28,28.38,58892.0,27.5044,27.5627,27.4656,27.5627,58892.0
2019-05-29 10:15:00,28.39,28.47,28.38,28.44,196116.0,27.5724,27.6501,27.5627,27.621,196116.0
2019-05-29 10:20:00,28.44,28.44,28.41,28.42,39252.0,27.621,27.621,27.5918,27.6015,39252.0
2019-05-29 10:25:00,28.43,28.49,28.43,28.48,63608.0,27.6113,27.6695,27.6113,27.6598,63608.0
2019-05-29 10:30:00,28.49,28.51,28.46,28.5,46588.0,27.6695,27.689,27.6404,27.6792,46588.0
2019-05-29 10:35:00,28.47,28.47,28.41,28.43,50804.0,27.6501,27.6501,27.5918,27.6113,50804.0
2019-05-29 10:40:00,28.41,28.42,28.37,28.37,82252.0,27.5918,27.6015,27.553,27.553,82252.0
2019-05-29 10:45:00,28.36,28.37,28.33,28.34,21684.0,27.5433,27.553,27.5141,27.5238,21684.0
2019-05-29 10:50:00,28.34,28.36,28.3,28.33,45212.0,27.5238,27.5433,27.485,27.5141,45212.0
2019-05-29 10:55:00,28.32,28.35,28.29,28.31,55892.0,27.5044,27.5336,27.4753,27.4947,55892.0
2019-05-29 11:00:00,28.29,28.37,28.26,28.33,122376.0,27.4753,27.553,27.4462,27.5141,122376.0
2019-05-29 11:05:00,28.33,28.41,28.3,28.38,72128.0,27.5141,27.5918,27.485,27.5627,72128.0
2019-05-29 11:10:00,28.39,28.39,28.26,28.26,58264.0,27.5724,27.5724,27.4462,27.4462,58264.0
2019-05-29 11:15:00,28.26,28.3,28.25,28.29,51912.0,27.4462,27.485,27.4364,27.4753,51912.0
2019-05-29 11:20:00,28.27,28.28,28.18,28.19,106580.0,27.4559,27.4656,27.3685,27.3782,106580.0
2019-05-29 11:25:00,28.19,28.21,28.16,28.19,107064.0,27.3782,27.3976,27.349,27.3782,107064.0
2019-05-29 11:30:00,28.2,28.22,28.14,28.2,111984.0,27.3879,27.4073,27.3296,27.3879,111984.0
2019-05-29 11:35:00,28.21,28.22,28.1,28.1,109628.0,27.3976,27.4073,27.2908,27.2908,109628.0
2019-05-29 11:40:00,28.1,28.11,28.01,28.05,289556.0,27.2908,27.3005,27.2034,27.2422,289556.0
2019-05-29 11:45:00,28.06,28.08,28.06,28.07,102972.0,27.2519,27.2713,27.2519,27.2616,102972.0
2019-05-29 11:50:00,28.07,28.08,27.97,27.98,189060.0,27.2616,27.2713,27.1645,27.1742,189060.0
2019-05-29 11:55:00,27.99,28.03,27.98,28.03,104436.0,27.1839,27.2228,27.1742,27.2228,104436.0
2019-05-29 12:00:00,28.03,28.08,27.99,28.07,92280.0,27.2228,27.2713,27.1839,27.2616,92280.0
2019-05-29 12:05:00,28.07,28.14,28.05,28.13,119524.0,27.2616,27.3296,27.2422,27.3199,119524.0
2019-05-29 12:10:00,28.13,28.13,28.09,28.13,61092.0,27.3199,27.3199,27.281,27.3199,61092.0
2019-05-29 12:15:00,28.13,28.16,28.11,28.16,37424.0,27.3199,27.349,27.3005,27.349,37424.0
2019-05-29 12:20:00,28.16,28.16,28.11,28.13,23648.0,27.349,27.349,27.3005,27.3199,23648.0
2019-05-29 12:25:00,28.12,28.23,28.12,28.2,119336.0,27.3102,27.417,27.3102,27.3879,119336.0
2019-05-29 12:30:00,28.18,28.22,28.17,28.21,44960.0,27.3685,27.4073,27.3587,27.3976,44960.0
2019-05-29 12:35:00,28.22,28.23,28.18,28.2,44476.0,27.4073,27.417,27.3685,27.3879,44476.0
2019-05-29 12:40:00,28.18,28.21,28.16,28.21,20200.0,27.3685,27.3976,27.349,27.3976,20200.0
2019-05-29 12:45:00,28.2,28.23,28.19,28.2,66244.0,27.3879,27.417,27.3782,27.3879,66244.0
2019-05-29 12:50:00,28.2,28.21,28.15,28.16,99920.0,27.3879,27.3976,27.3393,27.349,99920.0
2019-05-29 12:55:00,28.14,28.14,28.11,28.12,24712.0,27.3296,27.3296,27.3005,27.3102,24712.0
2019-05-29 13:00:00,28.13,28.13,28.1,28.11,10716.0,27.3199,27.3199,27.2908,27.3005,10716.0
2019-05-29 13:05:00,28.1,28.3,28.09,28.3,218948.0,27.2908,27.485,27.281,27.485,218948.0
2019-05-29 13:10:00,28.3,28.35,28.27,28.27,239996.0,27.485,27.5336,27.4559,27.4559,239996.0
2019-05-29 13:15:00,28.28,28.28,28.24,28.24,27604.0,27.4656,27.4656,27.4267,27.4267,27604.0
2019-05-29 13:20:00,28.24,28.28,28.21,28.27,72088.0,27.4267,27.4656,27.3976,27.4559,72088.0
2019-05-29 13:25:00,28.29,28.29,28.24,28.27,26648.0,27.4753,27.4753,27.4267,27.4559,26648.0
2019-05-29 13:30:00,28.27,28.31,28.27,28.31,107788.0,27.4559,27.4947,27.4559,27.4947,107788.0
2019-05-29 13:35:00,28.28,28.33,28.28,28.33,64436.0,27.4656,27.5141,27.4656,27.5141,64436.0
2019-05-29 13:40:00,28.33,28.33,28.29,28.29,35208.0,27.5141,27.5141,27.4753,27.4753,35208.0
2019-05-29 13:45:00,28.3,28.34,28.28,28.34,63080.0,27.485,27.5238,27.4656,27.5238,63080.0
2019-05-29 13:50:00,28.34,28.36,28.29,28.29,58360.0,27.5238,27.5433,27.4753,27.4753,58360.0
2019-05-29 13:55:00,28.29,28.31,28.28,28.29,49116.0,27.4753,27.4947,27.4656,27.4753,49116.0
2019-05-29 14:00:00,28.29,28.33,28.29,28.31,21420.0,27.4753,27.5141,27.4753,27.4947,21420.0
2019-05-29 14:05:00,28.31,28.32,28.27,28.27,173404.0,27.4947,27.5044,27.4559,27.4559,173404.0
2019-05-29 14:10:00,28.25,28.28,28.22,28.24,34260.0,27.4364,27.4656,27.4073,27.4267,34260.0
2019-05-29 14:15:00,28.24,28.26,28.23,28.26,20212.0,27.4267,27.4462,27.417,27.4462,20212.0
2019-05-29 14:20:00,28.25,28.27,28.24,28.26,32792.0,27.4364,27.4559,27.4267,27.4462,32792.0
2019-05-29 14:25:00,28.27,28.28,28.25,28.28,15376.0,27.4559,27.4656,27.4364,27.4656,15376.0
2019-05-29 14:30:00,28.28,28.28,28.18,28.19,95324.0,27.4656,27.4656,27.3685,27.3782,95324.0
2019-05-29 14:35:00,28.19,28.19,28.12,28.15,104636.0,27.3782,27.3782,27.3102,27.3393,104636.0
2019-05-29 14:40:00,28.12,28.12,28.07,28.08,73072.0,27.3102,27.3102,27.2616,27.2713,73072.0
2019-05-29 14:45:00,28.08,28.11,28.07,28.11,70528.0,27.2713,27.3005,27.2616,27.3005,70528.0
2019-05-29 14:50:00,28.08,28.09,28.06,28.08,39728.0,27.2713,27.281,27.2519,27.2713,39728.0
2019-05-29 14:55:00,28.07,28.14,28.07,28.13,133200.0,27.2616,27.3296,27.2616,27.3199,133200.0
2019-05-29 15:00:00,28.12,28.12,28.03,28.04,159828.0,27.3102,27.3102,27.2228,27.2325,159828.0
2019-05-29 15:05:00,28.05,28.1,28.02,28.09,96956.0,27.2422,27.2908,27.2131,27.281,96956.0
2019-05-29 15:10:00,28.09,28.14,28.07,28.13,107072.0,27.281,27.3296,27.2616,27.3199,107072.0
2019-05-29 15:15:00,28.12,28.14,28.1,28.1,100084.0,27.3102,27.3296,27.2908,27.2908,100084.0
2019-05-29 15:20:00,28.11,28.18,28.09,28.15,93048.0,27.3005,27.3685,27.281,27.3393,93048.0
2019-05-29 15:25:00,28.16,28.2,28.14,28.19,108872.0,27.349,27.3879,27.3296,27.3782,108872.0
2019-05-29 15:30:00,28.19,28.32,28.16,28.32,181176.0,27.3782,27.5044,27.349,27.5044,181176.0
2019-05-29 15:35:00,28.32,28.38,28.31,28.35,190812.0,27.5044,27.5627,27.4947,27.5336,190812.0
2019-05-29 15:40:00,28.35,28.4,28.35,28.38,76548.0,27.5336,27.5821,27.5336,27.5627,76548.0
2019-05-29 15:45:00,28.37,28.37,28.3,28.32,92988.0,27.553,27.553,27.485,27.5044,92988.0
2019-05-29 15:50:00,28.31,28.31,28.23,28.29,84988.0,27.4947,27.4947,27.417,27.4753,84988.0
2019-05-29 15:55:00,28.3,28.36,28.3,28.31,231876.0,27.485,27.5433,27.485,27.4947,231876.0
2019-05-30 09:30:00,28.45,28.54,28.42,28.51,196956.0,27.6307,27.7181,27.6015,27.689,196956.0
2019-05-30 09:35:00,28.51,28.58,28.51,28.57,124368.0,27.689,27.7569,27.689,27.7472,124368.0
2019-05-30 09:40:00,28.56,28.58,28.53,28.57,94636.0,27.7375,27.7569,27.7084,27.7472,94636.0
2019-05-30 09:45:00,28.57,28.6,28.55,28.6,84020.0,27.7472,27.7764,27.7278,27.7764,84020.0
2019-05-30 09:50:00,28.6,28.61,28.59,28.6,61656.0,27.7764,27.7861,27.7667,27.7764,61656.0
2019-05-30 09:55:00,28.61,28.61,28.57,28.58,98236.0,27.7861,27.7861,27.7472,27.7569,98236.0
2019-05-30 10:00:00,28.58,28.61,28.57,28.61,75868.0,27.7569,27.7861,27.7472,27.7861,75868.0
2019-05-30 10:05:00,28.6,28.6,28.53,28.55,63828.0,27.7764,27.7764,27.7084,27.7278,63828.0
2019-05-30 10:10:00,28.54,28.58,28.53,28.55,94844.0,27.7181,27.7569,27.7084,27.7278,94844.0
2019-05-30 10:15:00,28.57,28.58,28.55,28.56,55512.0,27.7472,27.7569,27.7278,27.7375,55512.0
2019-05-30 10:20:00,28.56,28.59,28.56,28.58,53360.0,27.7375,27.7667,27.7375,27.7569,53360.0
2019-05-30 10:25:00,28.56,28.59,28.56,28.57,33576.0,27.7375,27.7667,27.7375,27.7472,33576.0
2019-05-30 10:30:00,28.58,28.63,28.58,28.63,141108.0,27.7569,27.8055,27.7569,27.8055,141108.0
2019-05-30 10:35:00,28.63,28.64,28.57,28.57,38228.0,27.8055,27.8152,27.7472,27.7472,38228.0
2019-05-30 10:40:00,28.57,28.58,28.54,28.54,46536.0,27.7472,27.7569,27.7181,27.7181,46536.0
2019-05-30 10:45:00,28.55,28.57,28.5,28.51,141728.0,27.7278,27.7472,27.6792,27.689,141728.0
2019-05-30 10:50:00,28.52,28.52,28.39,28.42,167244.0,27.6987,27.6987,27.5724,27.6015,167244.0
2019-05-30 10:55:00,28.41,28.46,28.41,28.45,55164.0,27.5918,27.6404,27.5918,27.6307,55164.0
2019-05-30 11:00:00,28.43,28.45,28.35,28.4,84228.0,27.6113,27.6307,27.5336,27.5821,84228.0
2019-05-30 11:05:00,28.4,28.43,28.37,28.43,22028.0,27.5821,27.6113,27.553,27.6113,22028.0
2019-05-30 11:10:00,28.43,28.47,28.41,28.46,38064.0,27.6113,27.6501,27.5918,27.6404,38064.0
2019-05-30 11:15:00,28.48,28.49,28.44,28.45,103636.0,27.6598,27.6695,27.621,27.6307,103636.0
2019-05-30 11:20:00,28.45,28.45,28.4,28.4,44268.0,27.6307,27.6307,27.5821,27.5821,44268.0
2019-05-30 11:25:00,28.41,28.42,28.41,28.42,28976.0,27.5918,27.6015,27.5918,27.6015,28976.0
2019-05-30 11:30:00,28.42,28.43,28.33,28.35,58676.0,27.6015,27.6113,27.5141,27.5336,58676.0
2019-05-30 11:35:00,28.36,28.39,28.36,28.38,31684.0,27.5433,27.5724,27.5433,27.5627,31684.0
2019-05-30 11:40:00,28.39,28.42,28.34,28.34,40560.0,27.5724,27.6015,27.5238,27.5238,40560.0
2019-05-30 11:45:00,28.34,28.37,28.34,28.36,21024.0,27.5238,27.553,27.5238,27.5433,21024.0
2019-05-30 11:50:00,28.37,28.37,28.31,28.33,25628.0,27.553,27.553,27.4947,27.5141,25628.0
2019-05-30 11:55:00,28.34,28.38,28.34,28.36,25648.0,27.5238,27.5627,27.5238,27.5433,25648.0
2019-05-30 12:00:00,28.37,28.37,28.34,28.36,18604.0,27.553,27.553,27.5238,27.5433,18604.0
2019-05-30 12:05:00,28.36,28.38,28.33,28.35,504704.0,27.5433,27.5627,27.5141,27.5336,504704.0
2019-05-30 12:10:00,28.35,28.38,28.34,28.36,22596.0,27.5336,27.5627,27.5238,27.5433,22596.0
2019-05-30 12:15:00,28.36,28.4,28.35,28.36,35404.0,27.5433,27.5821,27.5336,27.5433,35404.0
2019-05-30 12:20:00,28.36,28.42,28.36,28.42,41928.0,27.5433,27.6015,27.5433,27.6015,41928.0
2019-05-30 12:25:00,28.41,28.41,28.38,28.38,19800.0,27.5918,27.5918,27.5627,27.5627,19800.0
2019-05-30 12:30:00,28.39,28.39,28.35,28.38,14200.0,27.5724,27.5724,27.5336,27.5627,14200.0
2019-05-30 12:35:00,28.38,28.46,28.38,28.45,34996.0,27.5627,27.6404,27.5627,27.6307,34996.0
2019-05-30 12:40:00,28.48,28.49,28.46,28.49,42684.0,27.6598,27.6695,27.6404,27.6695,42684.0
2019-05-30 12:45:00,28.48,28.5,28.47,28.5,55560.0,27.6598,27.6792,27.6501,27.6792,55560.0
2019-05-30 12:50:00,28.52,28.53,28.5,28.51,21560.0,27.6987,27.7084,27.6792,27.689,21560.0
2019-05-30 12:55:00,28.51,28.51,28.49,28.5,23300.0,27.689,27.689,27.6695,27.6792,23300.0
2019-05-30 13:00:00,28.5,28.5,28.48,28.48,30788.0,27.6792,27.6792,27.6598,27.6598,30788.0
2019-05-30 13:05:00,28.47,28.48,28.46,28.46,27956.0,27.6501,27.6598,27.6404,27.6404,27956.0
2019-05-30 13:10:00,28.47,28.47,28.47,28.47,31600.0,27.6501,27.6501,27.6501,27.6501,31600.0
2019-05-30 13:15:00,28.47,28.47,28.43,28.44,21328.0,27.6501,27.6501,27.6113,27.621,21328.0
2019-05-30 13:20:00,28.44,28.46,28.41,28.41,21088.0,27.621,27.6404,27.5918,27.5918,21088.0
2019-05-30 13:25:00,28.42,28.42,28.39,28.41,15100.0,27.6015,27.6015,27.5724,27.5918,15100.0
2019-05-30 13:30:00,28.41,28.41,28.36,28.36,49476.0,27.5918,27.5918,27.5433,27.5433,49476.0
2019-05-30 13:35:00,28.37,28.37,28.33,28.36,25208.0,27.553,27.553,27.5141,27.5433,25208.0
2019-05-30 13:40:00,28.35,28.35,28.34,28.34,4400.0,27.5336,27.5336,27.5238,27.5238,4400.0
2019-05-30 13:45:00,28.35,28.36,28.34,28.35,101628.0,27.5336,27.5433,27.5238,27.5336,101628.0
2019-05-30 13:50:00,28.36,28.38,28.35,28.36,30672.0,27.5433,27.5627,27.5336,27.5433,30672.0
2019-05-30 13:55:00,28.38,28.39,28.36,28.38,119852.0,27.5627,27.5724,27.5433,27.5627,119852.0
2019-05-30 14:00:00,28.38,28.42,28.38,28.39,7200.0,27.5627,27.6015,27.5627,27.5724,7200.0
2019-05-30 14:05:00,28.39,28.39,28.37,28.38,30828.0,27.5724,27.5724,27.553,27.5627,30828.0
2019-05-30 14:10:00,28.38,28.39,28.35,28.35,9420.0,27.5627,27.5724,27.5336,27.5336,9420.0
2019-05-30 14:15:00,28.35,28.36,28.33,28.36,28188.0,27.5336,27.5433,27.5141,27.5433,28188.0
2019-05-30 14:20:00,28.35,28.36,28.3,28.3,38704.0,27.5336,27.5433,27.485,27.485,38704.0
2019-05-30 14:25:00,28.3,28.32,28.29,28.3,14152.0,27.485,27.5044,27.4753,27.485,14152.0
2019-05-30 14:30:00,28.29,28.29,28.26,28.28,35240.0,27.4753,27.4753,27.4462,27.4656,35240.0
2019-05-30 14:35:00,28.26,28.27,28.19,28.19,124000.0,27.4462,27.4559,27.3782,27.3782,124000.0
2019-05-30 14:40:00,28.2,28.24,28.2,28.22,42304.0,27.3879,27.4267,27.3879,27.4073,42304.0
2019-05-30 14:45:00,28.21,28.28,28.21,28.28,66772.0,27.3976,27.4656,27.3976,27.4656,66772.0
2019-05-30 14:50:00,28.27,28.33,28.26,28.32,69788.0,27.4559,27.5141,27.4462,27.5044,69788.0
2019-05-30 14:55:00,28.32,28.36,28.32,28.35,73652.0,27.5044,27.5433,27.5044,27.5336,73652.0
2019-05-30 15:00:00,28.34,28.35,28.29,28.29,98340.0,27.5238,27.5336,27.4753,27.4753,98340.0
2019-05-30 15:05:00,28.29,28.32,28.22,28.27,107224.0,27.4753,27.5044,27.4073,27.4559,107224.0
2019-05-30 15:10:00,28.27,28.33,28.27,28.32,42340.0,27.4559,27.5141,27.4559,27.5044,42340.0
2019-05-30 15:15:00,28.29,28.34,28.29,28.3,24708.0,27.4753,27.5238,27.4753,27.485,24708.0
2019-05-30 15:20:00,28.29,28.34,28.29,28.33,38956.0,27.4753,27.5238,27.4753,27.5141,38956.0
2019-05-30 15:25:00,28.33,28.39,28.31,28.38,40776.0,27.5141,27.5724,27.4947,27.5627,40776.0
2019-05-30 15:30:00,28.36,28.36,28.32,28.36,171800.0,27.5433,27.5433,27.5044,27.5433,171800.0
2019-05-30 15:35:00,28.38,28.47,28.38,28.44,102704.0,27.5627,27.6501,27.5627,27.621,102704.0
2019-05-30 15:40:00,28.45,28.45,28.41,28.42,20988.0,27.6307,27.6307,27.5918,27.6015,20988.0
2019-05-30 15:45:00,28.41,28.47,28.39,28.46,48044.0,27.5918,27.6501,27.5724,27.6404,48044.0
2019-05-30 15:50:00,28.45,28.45,28.42,28.42,56940.0,27.6307,27.6307,27.6015,27.6015,56940.0
2019-05-30 15:55:00,28.41,28.45,28.4,28.45,142516.0,27.5918,27.6307,27.5821,27.6307,142516.0
2019-05-31 09:30:00,27.86,27.89,27.77,27.77,397440.0,27.0577,27.0868,26.9703,26.9703,397440.0
2019-05-31 09:35:00,27.78,27.87,27.74,27.77,167480.0,26.98,27.0674,26.9411,26.9703,167480.0
2019-05-31 09:40:00,27.75,27.76,27.68,27.73,132224.0,26.9508,26.9606,26.8829,26.9314,132224.0
2019-05-31 09:45:00,27.72,27.78,27.71,27.71,154184.0,26.9217,26.98,26.912,26.912,154184.0
2019-05-31 09:50:00,27.71,27.74,27.67,27.74,144680.0,26.912,26.9411,26.8731,26.9411,144680.0
2019-05-31 09:55:00,27.74,27.79,27.72,27.79,89336.0,26.9411,26.9897,26.9217,26.9897,89336.0
2019-05-31 10:00:00,27.8,27.82,27.77,27.78,170300.0,26.9994,27.0188,26.9703,26.98,170300.0
2019-05-31 10:05:00,27.78,27.82,27.76,27.77,76252.0,26.98,27.0188,26.9606,26.9703,76252.0
2019-05-31 10:10:00,27.79,27.79,27.72,27.74,46000.0,26.9897,26.9897,26.9217,26.9411,46000.0
2019-05-31 10:15:00,27.73,27.79,27.73,27.76,49424.0,26.9314,26.9897,26.9314,26.9606,49424.0
2019-05-31 10:20:00,27.78,27.83,27.78,27.81,62716.0,26.98,27.0285,26.98,27.0091,62716.0
2019-05-31 10:25:00,27.81,27.83,27.79,27.81,65144.0,27.0091,27.0285,26.9897,27.0091,65144.0
2019-05-31 10:30:00,27.83,27.88,27.81,27.87,178860.0,27.0285,27.0771,27.0091,27.0674,178860.0
2019-05-31 10:35:00,27.85,27.88,27.84,27.86,32960.0,27.048,27.0771,27.0382,27.0577,32960.0
2019-05-31 10:40:00,27.84,27.85,27.8,27.82,71784.0,27.0382,27.048,26.9994,27.0188,71784.0
2019-05-31 10:45:00,27.8,27.9,27.79,27.9,51212.0,26.9994,27.0965,26.9897,27.0965,51212.0
2019-05-31 10:50:00,27.9,27.93,27.89,27.89,73424.0,27.0965,27.1257,27.0868,27.0868,73424.0
2019-05-31 10:55:00,27.89,27.89,27.84,27.88,62160.0,27.0868,27.0868,27.0382,27.0771,62160.0
2019-05-31 11:00:00,27.88,27.95,27.86,27.89,97500.0,27.0771,27.1451,27.0577,27.0868,97500.0
2019-05-31 11:05:00,27.9,27.93,27.87,27.9,72220.0,27.0965,27.1257,27.0674,27.0965,72220.0
2019-05-31 11:10:00,27.91,27.94,27.9,27.92,84248.0,27.1062,27.1354,27.0965,27.1159,84248.0
2019-05-31 11:15:00,27.93,27.96,27.93,27.95,56716.0,27.1257,27.1548,27.1257,27.1451,56716.0
2019-05-31 11:20:00,27.97,28.01,27.96,28.0,88844.0,27.1645,27.2034,27.1548,27.1936,88844.0
2019-05-31 11:25:00,27.99,28.05,27.98,28.03,262600.0,27.1839,27.2422,27.1742,27.2228,262600.0
2019-05-31 11:30:00,28.03,28.04,28.0,28.0,175904.0,27.2228,27.2325,27.1936,27.1936,175904.0
2019-05-31 11:35:00,28.01,28.01,27.95,27.96,304016.0,27.2034,27.2034,27.1451,27.1548,304016.0
2019-05-31 11:40:00,27.96,27.97,27.96,27.96,52048.0,27.1548,27.1645,27.1548,27.1548,52048.0
2019-05-31 11:45:00,27.96,28.0,27.96,28.0,62212.0,27.1548,27.1936,27.1548,27.1936,62212.0
2019-05-31 11:50:00,27.99,27.99,27.94,27.94,18332.0,27.1839,27.1839,27.1354,27.1354,18332.0
2019-05-31 11:55:00,27.94,27.97,27.91,27.96,49656.0,27.1354,27.1645,27.1062,27.1548,49656.0
2019-05-31 12:00:00,27.95,27.97,27.92,27.93,116656.0,27.1451,27.1645,27.1159,27.1257,116656.0
2019-05-31 12:05:00,27.93,27.95,27.92,27.93,68564.0,27.1257,27.1451,27.1159,27.1257,68564.0
2019-05-31 12:10:00,27.92,27.92,27.9,27.91,22908.0,27.1159,27.1159,27.0965,27.1062,22908.0
2019-05-31 12:15:00,27.92,27.93,27.89,27.91,51532.0,27.1159,27.1257,27.0868,27.1062,51532.0
2019-05-31 12:20:00,27.91,27.91,27.85,27.86,81192.0,27.1062,27.1062,27.048,27.0577,81192.0
2019-05-31 12:25:00,27.86,27.88,27.85,27.86,84140.0,27.0577,27.0771,27.048,27.0577,84140.0
2019-05-31 12:30:00,27.85,27.87,27.83,27.87,27356.0,27.048,27.0674,27.0285,27.0674,27356.0
2019-05-31 12:35:00,27.87,27.89,27.82,27.83,53856.0,27.0674,27.0868,27.0188,27.0285,53856.0
2019-05-31 12:40:00,27.84,27.86,27.82,27.83,41572.0,27.0382,27.0577,27.0188,27.0285,41572.0
2019-05-31 12:45:00,27.84,27.87,27.82,27.85,75012.0,27.0382,27.0674,27.0188,27.048,75012.0
2019-05-31 12:50:00,27.86,27.86,27.84,27.84,14324.0,27.0577,27.0577,27.0382,27.0382,14324.0
2019-05-31 12:55:00,27.84,27.85,27.78,27.81,86752.0,27.0382,27.048,26.98,27.0091,86752.0
2019-05-31 13:00:00,27.81,27.82,27.81,27.81,10940.0,27.0091,27.0188,27.0091,27.0091,10940.0
2019-05-31 13:05:00,27.8,27.85,27.8,27.85,19420.0,26.9994,27.048,26.9994,27.048,19420.0
2019-05-31 13:10:00,27.85,27.9,27.85,27.89,28548.0,27.048,27.0965,27.048,27.0868,28548.0
2019-05-31 13:15:00,27.89,27.9,27.87,27.88,32404.0,27.0868,27.0965,27.0674,27.0771,32404.0
2019-05-31 13:20:00,27.9,27.9,27.88,27.89,23900.0,27.0965,27.0965,27.0771,27.0868,23900.0
2019-05-31 13:25:00,27.88,27.9,27.86,27.9,15956.0,27.0771,27.0965,27.0577,27.0965,15956.0
2019-05-31 13:30:00,27.91,27.93,27.9,27.92,25180.0,27.1062,27.1257,27.0965,27.1159,25180.0
2019-05-31 13:35:00,27.93,27.93,27.91,27.93,85312.0,27.1257,27.1257,27.1062,27.1257,85312.0
2019-05-31 13:40:00,27.92,27.93,27.91,27.91,69680.0,27.1159,27.1257,27.1062,27.1062,69680.0
2019-05-31 13:45:00,27.92,27.95,27.92,27.93,66656.0,27.1159,27.1451,27.1159,27.1257,66656.0
2019-05-31 13:50:00,27.93,27.93,27.87,27.9,113928.0,27.1257,27.1257,27.0674,27.0965,113928.0
2019-05-31 13:55:00,27.93,27.93,27.92,27.92,18648.0,27.1257,27.1257,27.1159,27.1159,18648.0
2019-05-31 14:00:00,27.92,27.93,27.84,27.84,66624.0,27.1159,27.1257,27.0382,27.0382,66624.0
2019-05-31 14:05:00,27.83,27.85,27.83,27.85,41116.0,27.0285,27.048,27.0285,27.048,41116.0
2019-05-31 14:10:00,27.85,27.85,27.78,27.78,55804.0,27.048,27.048,26.98,26.98,55804.0
2019-05-31 14:15:00,27.79,27.81,27.75,27.77,77372.0,26.9897,27.0091,26.9508,26.9703,77372.0
2019-05-31 14:20:00,27.75,27.79,27.75,27.78,64312.0,26.9508,26.9897,26.9508,26.98,64312.0
2019-05-31 14:25:00,27.78,27.78,27.74,27.75,29560.0,26.98,26.98,26.9411,26.9508,29560.0
2019-05-31 14:30:00,27.75,27.75,27.71,27.71,34120.0,26.9508,26.9508,26.912,26.912,34120.0
2019-05-31 14:35:00,27.72,27.72,27.69,27.71,45988.0,26.9217,26.9217,26.8926,26.912,45988.0
2019-05-31 14:40:00,27.7,27.81,27.7,27.81,168312.0,26.9023,27.0091,26.9023,27.0091,168312.0
2019-05-31 14:45:00,27.81,27.86,27.8,27.8,201020.0,27.0091,27.0577,26.9994,26.9994,201020.0
2019-05-31 14:50:00,27.81,27.86,27.81,27.85,129608.0,27.0091,27.0577,27.0091,27.048,129608.0
2019-05-31 14:55:00,27.84,27.85,27.82,27.83,61440.0,27.0382,27.048,27.0188,27.0285,61440.0
2019-05-31 15:00:00,27.82,27.82,27.75,27.76,117148.0,27.0188,27.0188,26.9508,26.9606,117148.0
2019-05-31 15:05:00,27.76,27.79,27.75,27.78,78624.0,26.9606,26.9897,26.9508,26.98,78624.0
2019-05-31 15:10:00,27.78,27.81,27.77,27.79,50388.0,26.98,27.0091,26.9703,26.9897,50388.0
2019-05-31 15:15:00,27.81,27.82,27.76,27.77,122708.0,27.0091,27.0188,26.9606,26.9703,122708.0
2019-05-31 15:20:00,27.78,27.78,27.71,27.73,145560.0,26.98,26.98,26.912,26.9314,145560.0
2019-05-31 15:25:00,27.72,27.76,27.68,27.75,85124.0,26.9217,26.9606,26.8829,26.9508,85124.0
2019-05-31 15:30:00,27.74,27.77,27.72,27.74,127652.0,26.9411,26.9703,26.9217,26.9411,127652.0
2019-05-31 15:35:00,27.71,27.73,27.66,27.67,219392.0,26.912,26.9314,26.8634,26.8731,219392.0
2019-05-31 15:40:00,27.67,27.71,27.67,27.71,170092.0,26.8731,26.912,26.8731,26.912,170092.0
2019-05-31 15:45:00,27.69,27.76,27.69,27.75,206520.0,26.8926,26.9606,26.8926,26.9508,206520.0
2019-05-31 15:50:00,27.75,27.76,27.73,27.74,171776.0,26.9508,26.9606,26.9314,26.9411,171776.0
2019-05-31 15:55:00,27.72,27.73,27.68,27.68,560792.0,26.9217,26.9314,26.8829,26.8829,560792.0
2019-06-03 09:30:00,27.67,27.81,27.67,27.81,522696.0,26.8731,27.0091,26.8731,27.0091,522696.0
2019-06-03 09:35:00,27.81,27.84,27.78,27.8,283872.0,27.0091,27.0382,26.98,26.9994,283872.0
2019-06-03 09:40:00,27.8,27.83,27.77,27.77,151384.0,26.9994,27.0285,26.9703,26.9703,151384.0
2019-06-03 09:45:00,27.77,27.77,27.55,27.6,362340.0,26.9703,26.9703,26.7566,26.8052,362340.0
2019-06-03 09:50:00,27.6,27.64,27.55,27.55,175560.0,26.8052,26.844,26.7566,26.7566,175560.0
2019-06-03 09:55:00,27.56,27.58,27.52,27.55,82896.0,26.7663,26.7857,26.7275,26.7566,82896.0
2019-06-03 10:00:00,27.52,27.58,27.41,27.51,503700.0,26.7275,26.7857,26.6206,26.7178,503700.0
2019-06-03 10:05:00,27.52,27.61,27.48,27.59,332172.0,26.7275,26.8149,26.6886,26.7954,332172.0
2019-06-03 10:10:00,27.58,27.62,27.58,27.61,53480.0,26.7857,26.8246,26.7857,26.8149,53480.0
2019-06-03 10:15:00,27.59,27.69,27.57,27.69,136812.0,26.7954,26.8926,26.776,26.8926,136812.0
2019-06-03 10:20:00,27.68,27.73,27.68,27.73,142308.0,26.8829,26.9314,26.8829,26.9314,142308.0
2019-06-03 10:25:00,27.75,27.83,27.74,27.82,95884.0,26.9508,27.0285,26.9411,27.0188,95884.0
2019-06-03 10:30:00,27.83,27.88,27.82,27.86,230004.0,27.0285,27.0771,27.0188,27.0577,230004.0
2019-06-03 10:35:00,27.86,27.89,27.83,27.89,74596.0,27.0577,27.0868,27.0285,27.0868,74596.0
2019-06-03 10:40:00,27.89,27.92,27.87,27.9,47256.0,27.0868,27.1159,27.0674,27.0965,47256.0
2019-06-03 10:45:00,27.89,27.89,27.82,27.82,53928.0,27.0868,27.0868,27.0188,27.0188,53928.0
2019-06-03 10:50:00,27.82,27.84,27.8,27.83,316296.0,27.0188,27.0382,26.9994,27.0285,316296.0
2019-06-03 10:55:00,27.83,27.88,27.82,27.88,145660.0,27.0285,27.0771,27.0188,27.0771,145660.0
2019-06-03 11:00:00,27.87,27.89,27.86,27.88,21608.0,27.0674,27.0868,27.0577,27.0771,21608.0
2019-06-03 11:05:00,27.88,27.89,27.79,27.81,66208.0,27.0771,27.0868,26.9897,27.0091,66208.0
2019-06-03 11:10:00,27.79,27.81,27.75,27.75,85564.0,26.9897,27.0091,26.9508,26.9508,85564.0
2019-06-03 11:15:00,27.74,27.77,27.74,27.75,43748.0,26.9411,26.9703,26.9411,26.9508,43748.0
2019-06-03 11:20:00,27.74,27.79,27.72,27.78,100472.0,26.9411,26.9897,26.9217,26.98,100472.0
2019-06-03 11:25:00,27.77,27.8,27.76,27.78,46016.0,26.9703,26.9994,26.9606,26.98,46016.0
2019-06-03 11:30:00,27.78,27.82,27.77,27.78,60224.0,26.98,27.0188,26.9703,26.98,60224.0
2019-06-03 11:35:00,27.78,27.79,27.74,27.77,77660.0,26.98,26.9897,26.9411,26.9703,77660.0
2019-06-03 11:40:00,27.77,27.8,27.7,27.76,98092.0,26.9703,26.9994,26.9023,26.9606,98092.0
2019-06-03 11:45:00,27.76,27.78,27.69,27.69,21420.0,26.9606,26.98,26.8926,26.8926,21420.0
2019-06-03 11:50:00,27.7,27.72,27.67,27.68,47304.0,26.9023,26.9217,26.8731,26.8829,47304.0
2019-06-03 11:55:00,27.66,27.67,27.63,27.63,217900.0,26.8634,26.8731,26.8343,26.8343,217900.0
2019-06-03 12:00:00,27.62,27.67,27.59,27.59,54960.0,26.8246,26.8731,26.7954,26.7954,54960.0
2019-06-03 12:05:00,27.59,27.59,27.5,27.54,83792.0,26.7954,26.7954,26.708,26.7469,83792.0
2019-06-03 12:10:00,27.53,27.55,27.47,27.5,59800.0,26.7372,26.7566,26.6789,26.708,59800.0
2019-06-03 12:15:00,27.49,27.5,27.46,27.49,84416.0,26.6983,26.708,26.6692,26.6983,84416.0
2019-06-03 12:20:00,27.49,27.49,27.41,27.41,118032.0,26.6983,26.6983,26.6206,26.6206,118032.0
2019-06-03 12:25:00,27.41,27.43,27.37,27.38,56768.0,26.6206,26.6401,26.5818,26.5915,56768.0
2019-06-03 12:30:00,27.39,27.45,27.36,27.36,101376.0,26.6012,26.6595,26.5721,26.5721,101376.0
2019-06-03 12:35:00,27.37,27.48,27.35,27.47,95672.0,26.5818,26.6886,26.5624,26.6789,95672.0
2019-06-03 12:40:00,27.47,27.47,27.41,27.43,84064.0,26.6789,26.6789,26.6206,26.6401,84064.0
2019-06-03 12:45:00,27.42,27.51,27.41,27.5,96960.0,26.6303,26.7178,26.6206,26.708,96960.0
2019-06-03 12:50:00,27.49,27.49,27.44,27.45,30300.0,26.6983,26.6983,26.6498,26.6595,30300.0
2019-06-03 12:55:00,27.49,27.5,27.41,27.41,38360.0,26.6983,26.708,26.6206,26.6206,38360.0
2019-06-03 13:00:00,27.42,27.42,27.35,27.42,74816.0,26.6303,26.6303,26.5624,26.6303,74816.0
2019-06-03 13:05:00,27.43,27.49,27.41,27.49,85332.0,26.6401,26.6983,26.6206,26.6983,85332.0
2019-06-03 13:10:00,27.48,27.53,27.47,27.53,24076.0,26.6886,26.7372,26.6789,26.7372,24076.0
2019-06-03 13:15:00,27.51,27.54,27.49,27.49,166464.0,26.7178,26.7469,26.6983,26.6983,166464.0
2019-06-03 13:20:00,27.5,27.51,27.45,27.49,78560.0,26.708,26.7178,26.6595,26.6983,78560.0
2019-06-03 13:25:00,27.5,27.77,27.5,27.57,708432.0,26.708,26.9703,26.708,26.776,708432.0
2019-06-03 13:30:00,27.56,27.57,27.37,27.39,152696.0,26.7663,26.776,26.5818,26.6012,152696.0
2019-06-03 13:35:00,27.39,27.43,27.35,27.37,57384.0,26.6012,26.6401,26.5624,26.5818,57384.0
2019-06-03 13:40:00,27.39,27.52,27.37,27.47,119596.0,26.6012,26.7275,26.5818,26.6789,119596.0
2019-06-03 13:45:00,27.48,27.53,27.43,27.46,101712.0,26.6886,26.7372,26.6401,26.6692,101712.0
2019-06-03 13:50:00,27.45,27.5,27.45,27.47,160464.0,26.6595,26.708,26.6595,26.6789,160464.0
2019-06-03 13:55:00,27.46,27.62,27.46,27.61,253008.0,26.6692,26.8246,26.6692,26.8149,253008.0
2019-06-03 14:00:00,27.61,27.67,27.56,27.65,85056.0,26.8149,26.8731,26.7663,26.8537,85056.0
2019-06-03 14:05:00,27.65,27.71,27.62,27.71,101136.0,26.8537,26.912,26.8246,26.912,101136.0
2019-06-03 14:10:00,27.7,27.7,27.59,27.63,66268.0,26.9023,26.9023,26.7954,26.8343,66268.0
2019-06-03 14:15:00,27.61,27.62,27.57,27.59,23924.0,26.8149,26.8246,26.776,26.7954,23924.0
2019-06-03 14:20:00,27.62,27.63,27.59,27.6,16172.0,26.8246,26.8343,26.7954,26.8052,16172.0
2019-06-03 14:25:00,27.6,27.61,27.56,27.58,12484.0,26.8052,26.8149,26.7663,26.7857,12484.0
2019-06-03 14:30:00,27.63,27.63,27.51,27.52,89636.0,26.8343,26.8343,26.7178,26.7275,89636.0
2019-06-03 14:35:00,27.52,27.53,27.45,27.49,105544.0,26.7275,26.7372,26.6595,26.6983,105544.0
2019-06-03 14:40:00,27.49,27.51,27.46,27.49,67224.0,26.6983,26.7178,26.6692,26.6983,67224.0
2019-06-03 14:45:00,27.5,27.52,27.45,27.45,38056.0,26.708,26.7275,26.6595,26.6595,38056.0
2019-06-03 14:50:00,27.44,27.45,27.4,27.41,81908.0,26.6498,26.6595,26.6109,26.6206,81908.0
2019-06-03 14:55:00,27.41,27.43,27.37,27.41,102560.0,26.6206,26.6401,26.5818,26.6206,102560.0
2019-06-03 15:00:00,27.41,27.41,27.29,27.3,170736.0,26.6206,26.6206,26.5041,26.5138,170736.0
2019-06-03 15:05:00,27.3,27.36,27.3,27.32,414872.0,26.5138,26.5721,26.5138,26.5332,414872.0
2019-06-03 15:10:00,27.3,27.38,27.24,27.38,933252.0,26.5138,26.5915,26.4555,26.5915,933252.0
2019-06-03 15:15:00,27.38,27.42,27.32,27.37,500124.0,26.5915,26.6303,26.5332,26.5818,500124.0
2019-06-03 15:20:00,27.38,27.49,27.36,27.43,203056.0,26.5915,26.6983,26.5721,26.6401,203056.0
2019-06-03 15:25:00,27.4,27.41,27.26,27.33,263520.0,26.6109,26.6206,26.475,26.5429,263520.0
2019-06-03 15:30:00,27.3,27.31,27.22,27.29,264292.0,26.5138,26.5235,26.4361,26.5041,264292.0
2019-06-03 15:35:00,27.27,27.33,27.25,27.28,265968.0,26.4847,26.5429,26.4652,26.4944,265968.0
2019-06-03 15:40:00,27.29,27.37,27.29,27.36,160384.0,26.5041,26.5818,26.5041,26.5721,160384.0
2019-06-03 15:45:00,27.37,27.39,27.31,27.35,147324.0,26.5818,26.6012,26.5235,26.5624,147324.0
2019-06-03 15:50:00,27.36,27.45,27.35,27.4,233600.0,26.5721,26.6595,26.5624,26.6109,233600.0
2019-06-03 15:55:00,27.41,27.58,27.41,27.51,310784.0,26.6206,26.7857,26.6206,26.7178,310784.0
2019-06-04 09:30:00,28.03,28.1,28.01,28.09,457248.0,27.2228,27.2908,27.2034,27.281,457248.0
2019-06-04 09:35:00,28.09,28.13,27.97,27.98,277864.0,27.281,27.3199,27.1645,27.1742,277864.0
2019-06-04 09:40:00,28.0,28.02,27.96,28.0,128552.0,27.1936,27.2131,27.1548,27.1936,128552.0
2019-06-04 09:45:00,28.02,28.06,27.98,27.99,185656.0,27.2131,27.2519,27.1742,27.1839,185656.0
2019-06-04 09:50:00,27.99,27.99,27.93,27.97,250268.0,27.1839,27.1839,27.1257,27.1645,250268.0
2019-06-04 09:55:00,27.99,28.07,27.98,27.99,243544.0,27.1839,27.2616,27.1742,27.1839,243544.0
2019-06-04 10:00:00,28.02,28.04,27.98,28.01,259812.0,27.2131,27.2325,27.1742,27.2034,259812.0
2019-06-04 10:05:00,28.0,28.02,27.95,27.98,50356.0,27.1936,27.2131,27.1451,27.1742,50356.0
2019-06-04 10:10:00,27.95,28.03,27.95,28.03,72720.0,27.1451,27.2228,27.1451,27.2228,72720.0
2019-06-04 10:15:00,28.05,28.11,28.05,28.11,367480.0,27.2422,27.3005,27.2422,27.3005,367480.0
2019-06-04 10:20:00,28.11,28.15,28.08,28.15,88040.0,27.3005,27.3393,27.2713,27.3393,88040.0
2019-06-04 10:25:00,28.15,28.25,28.14,28.22,277884.0,27.3393,27.4364,27.3296,27.4073,277884.0
2019-06-04 10:30:00,28.23,28.25,28.21,28.23,114564.0,27.417,27.4364,27.3976,27.417,114564.0
2019-06-04 10:35:00,28.24,28.24,28.18,28.18,80388.0,27.4267,27.4267,27.3685,27.3685,80388.0
2019-06-04 10:40:00,28.18,28.2,28.17,28.19,55892.0,27.3685,27.3879,27.3587,27.3782,55892.0
2019-06-04 10:45:00,28.18,28.18,28.1,28.15,130256.0,27.3685,27.3685,27.2908,27.3393,130256.0
2019-06-04 10:50:00,28.18,28.19,28.13,28.13,77332.0,27.3685,27.3782,27.3199,27.3199,77332.0
2019-06-04 10:55:00,28.17,28.22,28.17,28.22,64548.0,27.3587,27.4073,27.3587,27.4073,64548.0
2019-06-04 11:00:00,28.23,28.31,28.21,28.31,93004.0,27.417,27.4947,27.3976,27.4947,93004.0
2019-06-04 11:05:00,28.32,28.34,28.31,28.33,172032.0,27.5044,27.5238,27.4947,27.5141,172032.0
2019-06-04 11:10:00,28.34,28.36,28.32,28.32,66416.0,27.5238,27.5433,27.5044,27.5044,66416.0
2019-06-04 11:15:00,28.33,28.35,28.31,28.33,54016.0,27.5141,27.5336,27.4947,27.5141,54016.0
2019-06-04 11:20:00,28.35,28.38,28.34,28.37,157780.0,27.5336,27.5627,27.5238,27.553,157780.0
2019-06-04 11:25:00,28.37,28.42,28.36,28.41,68320.0,27.553,27.6015,27.5433,27.5918,68320.0
2019-06-04 11:30:00,28.41,28.42,28.37,28.42,78136.0,27.5918,27.6015,27.553,27.6015,78136.0
2019-06-04 11:35:00,28.4,28.43,28.39,28.4,39348.0,27.5821,27.6113,27.5724,27.5821,39348.0
2019-06-04 11:40:00,28.41,28.44,28.41,28.44,117680.0,27.5918,27.621,27.5918,27.621,117680.0
2019-06-04 11:45:00,28.44,28.47,28.43,28.46,38360.0,27.621,27.6501,27.6113,27.6404,38360.0
2019-06-04 11:50:00,28.47,28.47,28.44,28.45,44652.0,27.6501,27.6501,27.621,27.6307,44652.0
2019-06-04 11:55:00,28.45,28.48,28.43,28.43,35512.0,27.6307,27.6598,27.6113,27.6113,35512.0
2019-06-04 12:00:00,28.44,28.46,28.38,28.38,35448.0,27.621,27.6404,27.5627,27.5627,35448.0
2019-06-04 12:05:00,28.39,28.41,28.38,28.4,15308.0,27.5724,27.5918,27.5627,27.5821,15308.0
2019-06-04 12:10:00,28.4,28.4,28.36,28.38,21072.0,27.5821,27.5821,27.5433,27.5627,21072.0
2019-06-04 12:15:00,28.39,28.39,28.35,28.38,46784.0,27.5724,27.5724,27.5336,27.5627,46784.0
2019-06-04 12:20:00,28.4,28.4,28.38,28.4,9532.0,27.5821,27.5821,27.5627,27.5821,9532.0
2019-06-04 12:25:00,28.4,28.4,28.39,28.39,35248.0,27.5821,27.5821,27.5724,27.5724,35248.0
2019-06-04 12:30:00,28.4,28.41,28.35,28.35,15192.0,27.5821,27.5918,27.5336,27.5336,15192.0
2019-06-04 12:35:00,28.35,28.38,28.35,28.37,21796.0,27.5336,27.5627,27.5336,27.553,21796.0
2019-06-04 12:40:00,28.36,28.42,28.36,28.42,6436.0,27.5433,27.6015,27.5433,27.6015,6436.0
2019-06-04 12:45:00,28.42,28.47,28.42,28.47,43628.0,27.6015,27.6501,27.6015,27.6501,43628.0
2019-06-04 12:50:00,28.47,28.52,28.47,28.52,54800.0,27.6501,27.6987,27.6501,27.6987,54800.0
2019-06-04 12:55:00,28.54,28.55,28.5,28.5,75884.0,27.7181,27.7278,27.6792,27.6792,75884.0
2019-06-04 13:00:00,28.5,28.52,28.5,28.51,106044.0,27.6792,27.6987,27.6792,27.689,106044.0
2019-06-04 13:05:00,28.53,28.53,28.51,28.51,1200.0,27.7084,27.7084,27.689,27.689,1200.0
2019-06-04 13:10:00,28.52,28.52,28.46,28.49,53140.0,27.6987,27.6987,27.6404,27.6695,53140.0
2019-06-04 13:15:00,28.46,28.46,28.44,28.44,11960.0,27.6404,27.6404,27.621,27.621,11960.0
2019-06-04 13:20:00,28.45,28.5,28.44,28.49,46384.0,27.6307,27.6792,27.621,27.6695,46384.0
2019-06-04 13:25:00,28.49,28.52,28.49,28.51,11700.0,27.6695,27.6987,27.6695,27.689,11700.0
2019-06-04 13:30:00,28.51,28.56,28.5,28.55,14100.0,27.689,27.7375,27.6792,27.7278,14100.0
2019-06-04 13:35:00,28.55,28.55,28.49,28.49,35000.0,27.7278,27.7278,27.6695,27.6695,35000.0
2019-06-04 13:40:00,28.49,28.52,28.49,28.52,7300.0,27.6695,27.6987,27.6695,27.6987,7300.0
2019-06-04 13:45:00,28.51,28.54,28.51,28.53,319324.0,27.689,27.7181,27.689,27.7084,319324.0
2019-06-04 13:50:00,28.53,28.54,28.5,28.52,26328.0,27.7084,27.7181,27.6792,27.6987,26328.0
2019-06-04 13:55:00,28.53,28.58,28.53,28.57,19468.0,27.7084,27.7569,27.7084,27.7472,19468.0
2019-06-04 14:00:00,28.57,28.58,28.54,28.57,25200.0,27.7472,27.7569,27.7181,27.7472,25200.0
2019-06-04 14:05:00,28.56,28.56,28.5,28.52,110828.0,27.7375,27.7375,27.6792,27.6987,110828.0
2019-06-04 14:10:00,28.53,28.54,28.5,28.51,311280.0,27.7084,27.7181,27.6792,27.689,311280.0
2019-06-04 14:15:00,28.53,28.53,28.49,28.5,42536.0,27.7084,27.7084,27.6695,27.6792,42536.0
2019-06-04 14:20:00,28.48,28.51,28.46,28.51,129380.0,27.6598,27.689,27.6404,27.689,129380.0
2019-06-04 14:25:00,28.51,28.52,28.49,28.51,23464.0,27.689,27.6987,27.6695,27.689,23464.0
2019-06-04 14:30:00,28.49,28.51,28.48,28.49,6204.0,27.6695,27.689,27.6598,27.6695,6204.0
2019-06-04 14:35:00,28.5,28.51,28.48,28.51,22728.0,27.6792,27.689,27.6598,27.689,22728.0
2019-06-04 14:40:00,28.5,28.51,28.5,28.51,3832.0,27.6792,27.689,27.6792,27.689,3832.0
2019-06-04 14:45:00,28.53,28.53,28.51,28.51,62404.0,27.7084,27.7084,27.689,27.689,62404.0
2019-06-04 14:50:00,28.53,28.53,28.48,28.5,20432.0,27.7084,27.7084,27.6598,27.6792,20432.0
2019-06-04 14:55:00,28.51,28.52,28.48,28.48,20080.0,27.689,27.6987,27.6598,27.6598,20080.0
2019-06-04 15:00:00,28.5,28.53,28.49,28.52,20256.0,27.6792,27.7084,27.6695,27.6987,20256.0
2019-06-04 15:05:00,28.55,28.56,28.54,28.56,28292.0,27.7278,27.7375,27.7181,27.7375,28292.0
2019-06-04 15:10:00,28.57,28.59,28.56,28.58,55912.0,27.7472,27.7667,27.7375,27.7569,55912.0
2019-06-04 15:15:00,28.58,28.59,28.56,28.57,88740.0,27.7569,27.7667,27.7375,27.7472,88740.0
2019-06-04 15:20:00,28.57,28.57,28.55,28.55,29664.0,27.7472,27.7472,27.7278,27.7278,29664.0
2019-06-04 15:25:00,28.57,28.6,28.57,28.59,98368.0,27.7472,27.7764,27.7472,27.7667,98368.0
2019-06-04 15:30:00,28.6,28.6,28.55,28.58,114416.0,27.7764,27.7764,27.7278,27.7569,114416.0
2019-06-04 15:35:00,28.58,28.59,28.56,28.57,112112.0,27.7569,27.7667,27.7375,27.7472,112112.0
2019-06-04 15:40:00,28.57,28.59,28.55,28.57,52020.0,27.7472,27.7667,27.7278,27.7472,52020.0
2019-06-04 15:45:00,28.56,28.61,28.55,28.61,126928.0,27.7375,27.7861,27.7278,27.7861,126928.0
2019-06-04 15:50:00,28.61,28.66,28.61,28.66,227988.0,27.7861,27.8346,27.7861,27.8346,227988.0
2019-06-04 15:55:00,28.66,28.75,28.65,28.72,387156.0,27.8346,27.922,27.8249,27.8929,387156.0
2019-06-05 09:30:00,29.09,29.09,28.98,28.98,303892.0,28.2523,28.2523,28.1454,28.1454,303892.0
2019-06-05 09:35:00,28.99,29.05,28.98,28.99,95708.0,28.1551,28.2134,28.1454,28.1551,95708.0
2019-06-05 09:40:00,28.98,28.98,28.92,28.93,165624.0,28.1454,28.1454,28.0871,28.0969,165624.0
2019-06-05 09:45:00,28.93,28.93,28.86,28.9,176244.0,28.0969,28.0969,28.0289,28.0677,176244.0
2019-06-05 09:50:00,28.9,28.9,28.83,28.84,71440.0,28.0677,28.0677,27.9997,28.0095,71440.0
2019-06-05 09:55:00,28.88,28.98,28.88,28.97,140660.0,28.0483,28.1454,28.0483,28.1357,140660.0
2019-06-05 10:00:00,28.99,29.04,28.88,28.9,202808.0,28.1551,28.2037,28.0483,28.0677,202808.0
2019-06-05 10:05:00,28.89,28.92,28.85,28.91,1020372.0,28.058,28.0871,28.0192,28.0774,1020372.0
2019-06-05 10:10:00,28.91,28.94,28.87,28.9,65220.0,28.0774,28.1066,28.0386,28.0677,65220.0
2019-06-05 10:15:00,28.88,28.9,28.85,28.9,32196.0,28.0483,28.0677,28.0192,28.0677,32196.0
2019-06-05 10:20:00,28.9,28.93,28.84,28.88,127140.0,28.0677,28.0969,28.0095,28.0483,127140.0
2019-06-05 10:25:00,28.86,28.86,28.83,28.83,24624.0,28.0289,28.0289,27.9997,27.9997,24624.0
2019-06-05 10:30:00,28.83,28.83,28.74,28.77,201320.0,27.9997,27.9997,27.9123,27.9415,201320.0
2019-06-05 10:35:00,28.8,28.83,28.75,28.83,75248.0,27.9706,27.9997,27.922,27.9997,75248.0
2019-06-05 10:40:00,28.84,28.85,28.81,28.82,50800.0,28.0095,28.0192,27.9803,27.99,50800.0
2019-06-05 10:45:00,28.81,28.81,28.73,28.73,22952.0,27.9803,27.9803,27.9026,27.9026,22952.0
2019-06-05 10:50:00,28.73,28.75,28.67,28.74,73732.0,27.9026,27.922,27.8443,27.9123,73732.0
2019-06-05 10:55:00,28.74,28.76,28.72,28.74,46580.0,27.9123,27.9318,27.8929,27.9123,46580.0
2019-06-05 11:00:00,28.78,28.86,28.74,28.86,122756.0,27.9512,28.0289,27.9123,28.0289,122756.0
2019-06-05 11:05:00,28.85,28.88,28.79,28.83,59036.0,28.0192,28.0483,27.9609,27.9997,59036.0
2019-06-05 11:10:00,28.83,28.88,28.83,28.86,48332.0,27.9997,28.0483,27.9997,28.0289,48332.0
2019-06-05 11:15:00,28.85,28.85,28.82,28.84,39148.0,28.0192,28.0192,27.99,28.0095,39148.0
2019-06-05 11:20:00,28.86,28.92,28.86,28.91,47080.0,28.0289,28.0871,28.0289,28.0774,47080.0
2019-06-05 11:25:00,28.92,28.97,28.87,28.97,96704.0,28.0871,28.1357,28.0386,28.1357,96704.0
2019-06-05 11:30:00,28.97,29.0,28.95,28.96,61956.0,28.1357,28.1648,28.1163,28.126,61956.0
2019-06-05 11:35:00,28.96,28.99,28.96,28.97,37180.0,28.126,28.1551,28.126,28.1357,37180.0
2019-06-05 11:40:00,28.96,28.96,28.93,28.94,79260.0,28.126,28.126,28.0969,28.1066,79260.0
2019-06-05 11:45:00,28.93,28.96,28.9,28.91,26908.0,28.0969,28.126,28.0677,28.0774,26908.0
2019-06-05 11:50:00,28.92,28.96,28.9,28.92,15600.0,28.0871,28.126,28.0677,28.0871,15600.0
2019-06-05 11:55:00,28.95,28.99,28.95,28.99,34852.0,28.1163,28.1551,28.1163,28.1551,34852.0
2019-06-05 12:00:00,28.99,29.02,28.95,28.98,31692.0,28.1551,28.1843,28.1163,28.1454,31692.0
2019-06-05 12:05:00,28.97,28.98,28.96,28.96,32104.0,28.1357,28.1454,28.126,28.126,32104.0
2019-06-05 12:10:00,28.97,28.97,28.91,28.91,108604.0,28.1357,28.1357,28.0774,28.0774,108604.0
2019-06-05 12:15:00,28.9,28.93,28.9,28.93,34200.0,28.0677,28.0969,28.0677,28.0969,34200.0
2019-06-05 12:20:00,28.94,28.99,28.94,28.98,56256.0,28.1066,28.1551,28.1066,28.1454,56256.0
2019-06-05 12:25:00,28.97,29.03,28.97,29.02,170140.0,28.1357,28.194,28.1357,28.1843,170140.0
2019-06-05 12:30:00,29.01,29.01,28.91,28.94,344108.0,28.1746,28.1746,28.0774,28.1066,344108.0
2019-06-05 12:35:00,28.93,28.98,28.93,28.98,31012.0,28.0969,28.1454,28.0969,28.1454,31012.0
2019-06-05 12:40:00,28.98,29.01,28.98,29.01,32616.0,28.1454,28.1746,28.1454,28.1746,32616.0
2019-06-05 12:45:00,29.02,29.03,28.99,29.0,36248.0,28.1843,28.194,28.1551,28.1648,36248.0
2019-06-05 12:50:00,29.01,29.05,29.01,29.05,9548.0,28.1746,28.2134,28.1746,28.2134,9548.0
2019-06-05 12:55:00,29.05,29.06,29.02,29.02,27084.0,28.2134,28.2231,28.1843,28.1843,27084.0
2019-06-05 13:00:00,29.02,29.09,29.02,29.08,21524.0,28.1843,28.2523,28.1843,28.2425,21524.0
2019-06-05 13:05:00,29.08,29.11,29.08,29.1,67408.0,28.2425,28.2717,28.2425,28.262,67408.0
2019-06-05 13:10:00,29.11,29.12,29.09,29.09,119536.0,28.2717,28.2814,28.2523,28.2523,119536.0
2019-06-05 13:15:00,29.09,29.11,29.09,29.11,18400.0,28.2523,28.2717,28.2523,28.2717,18400.0
2019-06-05 13:20:00,29.11,29.13,29.11,29.11,31984.0,28.2717,28.2911,28.2717,28.2717,31984.0
2019-06-05 13:25:00,29.11,29.11,29.07,29.11,38760.0,28.2717,28.2717,28.2328,28.2717,38760.0
2019-06-05 13:30:00,29.1,29.11,29.09,29.11,22512.0,28.262,28.2717,28.2523,28.2717,22512.0
2019-06-05 13:35:00,29.11,29.13,29.09,29.13,16800.0,28.2717,28.2911,28.2523,28.2911,16800.0
2019-06-05 13:40:00,29.12,29.14,29.1,29.14,34332.0,28.2814,28.3008,28.262,28.3008,34332.0
2019-06-05 13:45:00,29.14,29.14,29.12,29.12,35936.0,28.3008,28.3008,28.2814,28.2814,35936.0
2019-06-05 13:50:00,29.11,29.12,29.1,29.11,42944.0,28.2717,28.2814,28.262,28.2717,42944.0
2019-06-05 13:55:00,29.09,29.11,29.07,29.11,28076.0,28.2523,28.2717,28.2328,28.2717,28076.0
2019-06-05 14:00:00,29.11,29.11,29.08,29.09,6260.0,28.2717,28.2717,28.2425,28.2523,6260.0
2019-06-05 14:05:00,29.1,29.14,29.1,29.14,67752.0,28.262,28.3008,28.262,28.3008,67752.0
2019-06-05 14:10:00,29.14,29.17,29.13,29.14,57272.0,28.3008,28.3299,28.2911,28.3008,57272.0
2019-06-05 14:15:00,29.13,29.13,29.1,29.1,46976.0,28.2911,28.2911,28.262,28.262,46976.0
2019-06-05 14:20:00,29.1,29.13,29.09,29.13,27848.0,28.262,28.2911,28.2523,28.2911,27848.0
2019-06-05 14:25:00,29.12,29.12,29.1,29.11,19400.0,28.2814,28.2814,28.262,28.2717,19400.0
2019-06-05 14:30:00,29.12,29.13,29.11,29.11,4888.0,28.2814,28.2911,28.2717,28.2717,4888.0
2019-06-05 14:35:00,29.13,29.14,29.11,29.11,22584.0,28.2911,28.3008,28.2717,28.2717,22584.0
2019-06-05 14:40:00,29.12,29.12,29.11,29.11,35888.0,28.2814,28.2814,28.2717,28.2717,35888.0
2019-06-05 14:45:00,29.11,29.13,29.09,29.1,44168.0,28.2717,28.2911,28.2523,28.262,44168.0
2019-06-05 14:50:00,29.09,29.09,29.04,29.04,78128.0,28.2523,28.2523,28.2037,28.2037,78128.0
2019-06-05 14:55:00,29.06,29.08,29.04,29.07,28020.0,28.2231,28.2425,28.2037,28.2328,28020.0
2019-06-05 15:00:00,29.08,29.09,29.08,29.09,21468.0,28.2425,28.2523,28.2425,28.2523,21468.0
2019-06-05 15:05:00,29.09,29.1,29.06,29.06,18624.0,28.2523,28.262,28.2231,28.2231,18624.0
2019-06-05 15:10:00,29.07,29.11,29.06,29.11,114040.0,28.2328,28.2717,28.2231,28.2717,114040.0
2019-06-05 15:15:00,29.1,29.12,29.09,29.11,24048.0,28.262,28.2814,28.2523,28.2717,24048.0
2019-06-05 15:20:00,29.1,29.13,29.1,29.13,12072.0,28.262,28.2911,28.262,28.2911,12072.0
2019-06-05 15:25:00,29.13,29.13,29.09,29.1,24272.0,28.2911,28.2911,28.2523,28.262,24272.0
2019-06-05 15:30:00,29.08,29.08,29.02,29.02,75500.0,28.2425,28.2425,28.1843,28.1843,75500.0
2019-06-05 15:35:00,29.04,29.04,28.97,29.03,73248.0,28.2037,28.2037,28.1357,28.194,73248.0
2019-06-05 15:40:00,29.05,29.1,29.03,29.1,48312.0,28.2134,28.262,28.194,28.262,48312.0
2019-06-05 15:45:00,29.11,29.13,29.1,29.11,62232.0,28.2717,28.2911,28.262,28.2717,62232.0
2019-06-05 15:50:00,29.13,29.19,29.13,29.19,93260.0,28.2911,28.3494,28.2911,28.3494,93260.0
2019-06-05 15:55:00,29.2,29.22,29.17,29.18,135532.0,28.3591,28.3785,28.3299,28.3397,135532.0
2019-06-06 09:30:00,29.27,29.28,29.18,29.21,607020.0,28.4271,28.4368,28.3397,28.3688,607020.0
2019-06-06 09:35:00,29.21,29.33,29.2,29.32,254440.0,28.3688,28.4853,28.3591,28.4756,254440.0
2019-06-06 09:40:00,29.31,29.36,29.24,29.28,147204.0,28.4659,28.5145,28.3979,28.4368,147204.0
2019-06-06 09:45:00,29.27,29.29,29.22,29.26,129268.0,28.4271,28.4465,28.3785,28.4174,129268.0
2019-06-06 09:50:00,29.25,29.3,29.21,29.23,48456.0,28.4076,28.4562,28.3688,28.3882,48456.0
2019-06-06 09:55:00,29.23,29.25,29.19,29.19,82504.0,28.3882,28.4076,28.3494,28.3494,82504.0
2019-06-06 10:00:00,29.19,29.25,29.19,29.23,66368.0,28.3494,28.4076,28.3494,28.3882,66368.0
2019-06-06 10:05:00,29.24,29.27,29.23,29.25,52232.0,28.3979,28.4271,28.3882,28.4076,52232.0
2019-06-06 10:10:00,29.25,29.26,29.19,29.25,78888.0,28.4076,28.4174,28.3494,28.4076,78888.0
2019-06-06 10:15:00,29.21,29.25,29.21,29.22,10964.0,28.3688,28.4076,28.3688,28.3785,10964.0
2019-06-06 10:20:00,29.24,29.24,29.18,29.2,110268.0,28.3979,28.3979,28.3397,28.3591,110268.0
2019-06-06 10:25:00,29.19,29.2,29.13,29.14,164028.0,28.3494,28.3591,28.2911,28.3008,164028.0
2019-06-06 10:30:00,29.15,29.2,29.13,29.19,55624.0,28.3105,28.3591,28.2911,28.3494,55624.0
2019-06-06 10:35:00,29.21,29.24,29.19,29.24,31468.0,28.3688,28.3979,28.3494,28.3979,31468.0
2019-06-06 10:40:00,29.25,29.31,29.22,29.29,109412.0,28.4076,28.4659,28.3785,28.4465,109412.0
2019-06-06 10:45:00,29.27,29.28,29.26,29.28,23932.0,28.4271,28.4368,28.4174,28.4368,23932.0
2019-06-06 10:50:00,29.29,29.33,29.29,29.3,75848.0,28.4465,28.4853,28.4465,28.4562,75848.0
2019-06-06 10:55:00,29.28,29.29,29.26,29.26,12548.0,28.4368,28.4465,28.4174,28.4174,12548.0
2019-06-06 11:00:00,29.26,29.3,29.25,29.25,35080.0,28.4174,28.4562,28.4076,28.4076,35080.0
2019-06-06 11:05:00,29.24,29.33,29.24,29.33,43756.0,28.3979,28.4853,28.3979,28.4853,43756.0
2019-06-06 11:10:00,29.33,29.33,29.31,29.32,19224.0,28.4853,28.4853,28.4659,28.4756,19224.0
2019-06-06 11:15:00,29.33,29.36,29.33,29.36,25960.0,28.4853,28.5145,28.4853,28.5145,25960.0
2019-06-06 11:20:00,29.36,29.36,29.32,29.34,68860.0,28.5145,28.5145,28.4756,28.4951,68860.0
2019-06-06 11:25:00,29.35,29.38,29.34,29.38,25108.0,28.5048,28.5339,28.4951,28.5339,25108.0
2019-06-06 11:30:00,29.36,29.4,29.36,29.39,54992.0,28.5145,28.5533,28.5145,28.5436,54992.0
2019-06-06 11:35:00,29.4,29.4,29.35,29.35,44112.0,28.5533,28.5533,28.5048,28.5048,44112.0
2019-06-06 11:40:00,29.35,29.38,29.31,29.31,86400.0,28.5048,28.5339,28.4659,28.4659,86400.0
2019-06-06 11:45:00,29.3,29.35,29.21,29.23,142364.0,28.4562,28.5048,28.3688,28.3882,142364.0
2019-06-06 11:50:00,29.26,29.28,29.24,29.28,52644.0,28.4174,28.4368,28.3979,28.4368,52644.0
2019-06-06 11:55:00,29.26,29.26,29.23,29.25,23288.0,28.4174,28.4174,28.3882,28.4076,23288.0
2019-06-06 12:00:00,29.25,29.28,29.24,29.26,29640.0,28.4076,28.4368,28.3979,28.4174,29640.0
2019-06-06 12:05:00,29.27,29.3,29.27,29.3,11648.0,28.4271,28.4562,28.4271,28.4562,11648.0
2019-06-06 12:10:00,29.27,29.28,29.25,29.28,14216.0,28.4271,28.4368,28.4076,28.4368,14216.0
2019-06-06 12:15:00,29.28,29.31,29.28,29.31,28000.0,28.4368,28.4659,28.4368,28.4659,28000.0
2019-06-06 12:20:00,29.3,29.32,29.29,29.3,5232.0,28.4562,28.4756,28.4465,28.4562,5232.0
2019-06-06 12:25:00,29.31,29.31,29.29,29.3,4800.0,28.4659,28.4659,28.4465,28.4562,4800.0
2019-06-06 12:30:00,29.29,29.33,29.28,29.32,11784.0,28.4465,28.4853,28.4368,28.4756,11784.0
2019-06-06 12:35:00,29.33,29.33,29.29,29.29,83980.0,28.4853,28.4853,28.4465,28.4465,83980.0
2019-06-06 12:40:00,29.3,29.3,29.29,29.29,2248.0,28.4562,28.4562,28.4465,28.4465,2248.0
2019-06-06 12:45:00,29.3,29.36,29.3,29.36,664028.0,28.4562,28.5145,28.4562,28.5145,664028.0
2019-06-06 12:50:00,29.34,29.34,29.33,29.34,16120.0,28.4951,28.4951,28.4853,28.4951,16120.0
2019-06-06 12:55:00,29.32,29.33,29.32,29.33,5200.0,28.4756,28.4853,28.4756,28.4853,5200.0
2019-06-06 13:00:00,29.34,29.36,29.34,29.34,24156.0,28.4951,28.5145,28.4951,28.4951,24156.0
2019-06-06 13:05:00,29.35,29.35,29.33,29.33,13712.0,28.5048,28.5048,28.4853,28.4853,13712.0
2019-06-06 13:10:00,29.33,29.36,29.32,29.36,29360.0,28.4853,28.5145,28.4756,28.5145,29360.0
2019-06-06 13:15:00,29.36,29.36,29.33,29.35,27360.0,28.5145,28.5145,28.4853,28.5048,27360.0
2019-06-06 13:20:00,29.34,29.34,29.31,29.33,24564.0,28.4951,28.4951,28.4659,28.4853,24564.0
2019-06-06 13:25:00,29.33,29.35,29.33,29.35,8512.0,28.4853,28.5048,28.4853,28.5048,8512.0
2019-06-06 13:30:00,29.35,29.37,29.35,29.36,39532.0,28.5048,28.5242,28.5048,28.5145,39532.0
2019-06-06 13:35:00,29.36,29.36,29.34,29.34,7708.0,28.5145,28.5145,28.4951,28.4951,7708.0
2019-06-06 13:40:00,29.34,29.37,29.33,29.37,12792.0,28.4951,28.5242,28.4853,28.5242,12792.0
2019-06-06 13:45:00,29.36,29.37,29.36,29.36,14488.0,28.5145,28.5242,28.5145,28.5145,14488.0
2019-06-06 13:50:00,29.36,29.37,29.36,29.37,43924.0,28.5145,28.5242,28.5145,28.5242,43924.0
2019-06-06 13:55:00,29.37,29.37,29.36,29.36,16764.0,28.5242,28.5242,28.5145,28.5145,16764.0
2019-06-06 14:00:00,29.36,29.38,29.32,29.37,61812.0,28.5145,28.5339,28.4756,28.5242,61812.0
2019-06-06 14:05:00,29.36,29.37,29.36,29.36,7200.0,28.5145,28.5242,28.5145,28.5145,7200.0
2019-06-06 14:10:00,29.37,29.4,29.37,29.39,63276.0,28.5242,28.5533,28.5242,28.5436,63276.0
2019-06-06 14:15:00,29.39,29.4,29.39,29.4,33820.0,28.5436,28.5533,28.5436,28.5533,33820.0
2019-06-06 14:20:00,29.4,29.4,29.38,29.39,45264.0,28.5533,28.5533,28.5339,28.5436,45264.0
2019-06-06 14:25:00,29.4,29.4,29.36,29.37,33868.0,28.5533,28.5533,28.5145,28.5242,33868.0
2019-06-06 14:30:00,29.36,29.55,29.36,29.51,393916.0,28.5145,28.699,28.5145,28.6602,393916.0
2019-06-06 14:35:00,29.51,29.52,29.44,29.49,81640.0,28.6602,28.6699,28.5922,28.6407,81640.0
2019-06-06 14:40:00,29.45,29.55,29.45,29.53,105044.0,28.6019,28.699,28.6019,28.6796,105044.0
2019-06-06 14:45:00,29.54,29.54,29.48,29.48,53544.0,28.6893,28.6893,28.631,28.631,53544.0
2019-06-06 14:50:00,29.48,29.49,29.47,29.47,63568.0,28.631,28.6407,28.6213,28.6213,63568.0
2019-06-06 14:55:00,29.47,29.47,29.45,29.46,27076.0,28.6213,28.6213,28.6019,28.6116,27076.0
2019-06-06 15:00:00,29.47,29.49,29.46,29.49,64180.0,28.6213,28.6407,28.6116,28.6407,64180.0
2019-06-06 15:05:00,29.47,29.51,29.47,29.47,53372.0,28.6213,28.6602,28.6213,28.6213,53372.0
2019-06-06 15:10:00,29.49,29.52,29.49,29.52,8048.0,28.6407,28.6699,28.6407,28.6699,8048.0
2019-06-06 15:15:00,29.53,29.59,29.53,29.59,96192.0,28.6796,28.7379,28.6796,28.7379,96192.0
2019-06-06 15:20:00,29.59,29.6,29.57,29.6,245132.0,28.7379,28.7476,28.7184,28.7476,245132.0
2019-06-06 15:25:00,29.61,29.64,29.61,29.64,97684.0,28.7573,28.7864,28.7573,28.7864,97684.0
2019-06-06 15:30:00,29.63,29.73,29.61,29.72,388336.0,28.7767,28.8738,28.7573,28.8641,388336.0
2019-06-06 15:35:00,29.73,29.74,29.67,29.71,187808.0,28.8738,28.8835,28.8155,28.8544,187808.0
2019-06-06 15:40:00,29.7,29.7,29.61,29.62,184024.0,28.8447,28.8447,28.7573,28.767,184024.0
2019-06-06 15:45:00,29.61,29.64,29.59,29.63,121908.0,28.7573,28.7864,28.7379,28.7767,121908.0
2019-06-06 15:50:00,29.63,29.66,29.57,29.59,153292.0,28.7767,28.8058,28.7184,28.7379,153292.0
2019-06-06 15:55:00,29.59,29.6,29.53,29.57,396952.0,28.7379,28.7476,28.6796,28.7184,396952.0
2019-06-07 09:30:00,29.82,29.85,29.78,29.84,274100.0,28.9612,28.9904,28.9224,28.9807,274100.0
2019-06-07 09:35:00,29.85,30.01,29.84,30.0,515876.0,28.9904,29.1458,28.9807,29.136,515876.0
2019-06-07 09:40:00,30.0,30.03,29.97,29.97,130416.0,29.136,29.1652,29.1069,29.1069,130416.0
2019-06-07 09:45:00,29.98,30.02,29.96,29.99,175528.0,29.1166,29.1555,29.0972,29.1263,175528.0
2019-06-07 09:50:00,29.98,30.03,29.97,30.01,209312.0,29.1166,29.1652,29.1069,29.1458,209312.0
2019-06-07 09:55:00,30.01,30.06,30.0,30.06,130968.0,29.1458,29.1943,29.136,29.1943,130968.0
2019-06-07 10:00:00,30.05,30.09,30.05,30.09,107700.0,29.1846,29.2235,29.1846,29.2235,107700.0
2019-06-07 10:05:00,30.09,30.13,30.08,30.1,107756.0,29.2235,29.2623,29.2137,29.2332,107756.0
2019-06-07 10:10:00,30.1,30.11,30.04,30.04,83240.0,29.2332,29.2429,29.1749,29.1749,83240.0
2019-06-07 10:15:00,30.07,30.11,30.06,30.1,86248.0,29.204,29.2429,29.1943,29.2332,86248.0
2019-06-07 10:20:00,30.09,30.1,30.05,30.1,79640.0,29.2235,29.2332,29.1846,29.2332,79640.0
2019-06-07 10:25:00,30.1,30.13,30.07,30.13,64960.0,29.2332,29.2623,29.204,29.2623,64960.0
2019-06-07 10:30:00,30.14,30.23,30.14,30.23,100640.0,29.272,29.3594,29.272,29.3594,100640.0
2019-06-07 10:35:00,30.23,30.25,30.21,30.24,77832.0,29.3594,29.3788,29.34,29.3691,77832.0
2019-06-07 10:40:00,30.25,30.29,30.25,30.29,132956.0,29.3788,29.4177,29.3788,29.4177,132956.0
2019-06-07 10:45:00,30.27,30.34,30.25,30.3,116976.0,29.3983,29.4663,29.3788,29.4274,116976.0
2019-06-07 10:50:00,30.3,30.36,30.3,30.33,116180.0,29.4274,29.4857,29.4274,29.4565,116180.0
2019-06-07 10:55:00,30.32,30.41,30.32,30.4,165240.0,29.4468,29.5342,29.4468,29.5245,165240.0
2019-06-07 11:00:00,30.41,30.43,30.36,30.36,151128.0,29.5342,29.5537,29.4857,29.4857,151128.0
2019-06-07 11:05:00,30.36,30.36,30.29,30.3,165324.0,29.4857,29.4857,29.4177,29.4274,165324.0
2019-06-07 11:10:00,30.3,30.33,30.26,30.26,172688.0,29.4274,29.4565,29.3886,29.3886,172688.0
2019-06-07 11:15:00,30.25,30.3,30.24,30.29,221836.0,29.3788,29.4274,29.3691,29.4177,221836.0
2019-06-07 11:20:00,30.3,30.32,30.27,30.27,116000.0,29.4274,29.4468,29.3983,29.3983,116000.0
2019-06-07 11:25:00,30.27,30.28,30.22,30.22,102144.0,29.3983,29.408,29.3497,29.3497,102144.0
2019-06-07 11:30:00,30.23,30.26,30.19,30.21,66184.0,29.3594,29.3886,29.3206,29.34,66184.0
2019-06-07 11:35:00,30.24,30.25,30.19,30.2,86996.0,29.3691,29.3788,29.3206,29.3303,86996.0
2019-06-07 11:40:00,30.21,30.25,30.21,30.25,15200.0,29.34,29.3788,29.34,29.3788,15200.0
2019-06-07 11:45:00,30.25,30.27,30.21,30.26,80024.0,29.3788,29.3983,29.34,29.3886,80024.0
2019-06-07 11:50:00,30.26,30.29,30.22,30.22,88188.0,29.3886,29.4177,29.3497,29.3497,88188.0
2019-06-07 11:55:00,30.24,30.26,30.21,30.22,58264.0,29.3691,29.3886,29.34,29.3497,58264.0
2019-06-07 12:00:00,30.21,30.21,30.18,30.19,50752.0,29.34,29.34,29.3109,29.3206,50752.0
2019-06-07 12:05:00,30.2,30.23,30.18,30.22,57252.0,29.3303,29.3594,29.3109,29.3497,57252.0
2019-06-07 12:10:00,30.22,30.25,30.2,30.24,86196.0,29.3497,29.3788,29.3303,29.3691,86196.0
2019-06-07 12:15:00,30.25,30.25,30.22,30.23,56508.0,29.3788,29.3788,29.3497,29.3594,56508.0
2019-06-07 12:20:00,30.23,30.28,30.23,30.27,35932.0,29.3594,29.408,29.3594,29.3983,35932.0
2019-06-07 12:25:00,30.27,30.29,30.26,30.29,48652.0,29.3983,29.4177,29.3886,29.4177,48652.0
2019-06-07 12:30:00,30.28,30.3,30.28,30.3,85808.0,29.408,29.4274,29.408,29.4274,85808.0
2019-06-07 12:35:00,30.3,30.3,30.25,30.25,33448.0,29.4274,29.4274,29.3788,29.3788,33448.0
2019-06-07 12:40:00,30.28,30.3,30.28,30.3,38448.0,29.408,29.4274,29.408,29.4274,38448.0
2019-06-07 12:45:00,30.3,30.3,30.29,30.29,16596.0,29.4274,29.4274,29.4177,29.4177,16596.0
2019-06-07 12:50:00,30.3,30.31,30.28,30.29,18460.0,29.4274,29.4371,29.408,29.4177,18460.0
2019-06-07 12:55:00,30.31,30.36,30.31,30.36,128008.0,29.4371,29.4857,29.4371,29.4857,128008.0
2019-06-07 13:00:00,30.36,30.38,30.35,30.37,38440.0,29.4857,29.5051,29.476,29.4954,38440.0
2019-06-07 13:05:00,30.36,30.36,30.33,30.34,67336.0,29.4857,29.4857,29.4565,29.4663,67336.0
2019-06-07 13:10:00,30.33,30.33,30.3,30.32,85760.0,29.4565,29.4565,29.4274,29.4468,85760.0
2019-06-07 13:15:00,30.32,30.34,30.29,30.33,177888.0,29.4468,29.4663,29.4177,29.4565,177888.0
2019-06-07 13:20:00,30.33,30.35,30.24,30.27,62100.0,29.4565,29.476,29.3691,29.3983,62100.0
2019-06-07 13:25:00,30.27,30.29,30.27,30.28,22944.0,29.3983,29.4177,29.3983,29.408,22944.0
2019-06-07 13:30:00,30.27,30.31,30.27,30.3,24352.0,29.3983,29.4371,29.3983,29.4274,24352.0
2019-06-07 13:35:00,30.31,30.33,30.31,30.32,21080.0,29.4371,29.4565,29.4371,29.4468,21080.0
2019-06-07 13:40:00,30.32,30.33,30.29,30.32,44548.0,29.4468,29.4565,29.4177,29.4468,44548.0
2019-06-07 13:45:00,30.3,30.3,30.28,30.28,36000.0,29.4274,29.4274,29.408,29.408,36000.0
2019-06-07 13:50:00,30.27,30.29,30.27,30.29,16956.0,29.3983,29.4177,29.3983,29.4177,16956.0
2019-06-07 13:55:00,30.28,30.31,30.28,30.31,45304.0,29.408,29.4371,29.408,29.4371,45304.0
2019-06-07 14:00:00,30.31,30.31,30.27,30.28,17656.0,29.4371,29.4371,29.3983,29.408,17656.0
2019-06-07 14:05:00,30.27,30.28,30.25,30.28,155500.0,29.3983,29.408,29.3788,29.408,155500.0
2019-06-07 14:10:00,30.28,30.3,30.27,30.3,26124.0,29.408,29.4274,29.3983,29.4274,26124.0
2019-06-07 14:15:00,30.3,30.31,30.28,30.28,8712.0,29.4274,29.4371,29.408,29.408,8712.0
2019-06-07 14:20:00,30.28,30.31,30.27,30.31,33232.0,29.408,29.4371,29.3983,29.4371,33232.0
2019-06-07 14:25:00,30.33,30.33,30.29,30.29,35188.0,29.4565,29.4565,29.4177,29.4177,35188.0
2019-06-07 14:30:00,30.3,30.31,30.28,30.31,132352.0,29.4274,29.4371,29.408,29.4371,132352.0
2019-06-07 14:35:00,30.3,30.31,30.29,30.31,30204.0,29.4274,29.4371,29.4177,29.4371,30204.0
2019-06-07 14:40:00,30.3,30.32,30.29,30.29,11300.0,29.4274,29.4468,29.4177,29.4177,11300.0
2019-06-07 14:45:00,30.28,30.3,30.21,30.21,97224.0,29.408,29.4274,29.34,29.34,97224.0
2019-06-07 14:50:00,30.21,30.26,30.2,30.23,112136.0,29.34,29.3886,29.3303,29.3594,112136.0
2019-06-07 14:55:00,30.22,30.22,30.2,30.21,40228.0,29.3497,29.3497,29.3303,29.34,40228.0
2019-06-07 15:00:00,30.21,30.27,30.2,30.24,51304.0,29.34,29.3983,29.3303,29.3691,51304.0
2019-06-07 15:05:00,30.23,30.23,30.21,30.22,29200.0,29.3594,29.3594,29.34,29.3497,29200.0
2019-06-07 15:10:00,30.23,30.26,30.21,30.25,52468.0,29.3594,29.3886,29.34,29.3788,52468.0
2019-06-07 15:15:00,30.26,30.26,30.24,30.24,45044.0,29.3886,29.3886,29.3691,29.3691,45044.0
2019-06-07 15:20:00,30.25,30.29,30.23,30.29,43832.0,29.3788,29.4177,29.3594,29.4177,43832.0
2019-06-07 15:25:00,30.29,30.31,30.29,30.3,54856.0,29.4177,29.4371,29.4177,29.4274,54856.0
2019-06-07 15:30:00,30.29,30.31,30.26,30.27,30836.0,29.4177,29.4371,29.3886,29.3983,30836.0
2019-06-07 15:35:00,30.27,30.27,30.25,30.25,64276.0,29.3983,29.3983,29.3788,29.3788,64276.0
2019-06-07 15:40:00,30.26,30.29,30.23,30.24,112664.0,29.3886,29.4177,29.3594,29.3691,112664.0
2019-06-07 15:45:00,30.23,30.23,30.17,30.21,138212.0,29.3594,29.3594,29.3011,29.34,138212.0
2019-06-07 15:50:00,30.23,30.24,30.15,30.17,157540.0,29.3594,29.3691,29.2817,29.3011,157540.0
2019-06-07 15:55:00,30.17,30.22,30.16,30.17,155572.0,29.3011,29.3497,29.2914,29.3011,155572.0
2019-06-10 09:30:00,30.54,30.6,30.5,30.6,425004.0,29.6605,29.7188,29.6216,29.7188,425004.0
2019-06-10 09:35:00,30.59,30.61,30.57,30.58,184736.0,29.7091,29.7285,29.6896,29.6993,184736.0
2019-06-10 09:40:00,30.61,30.63,30.6,30.62,113876.0,29.7285,29.7479,29.7188,29.7382,113876.0
2019-06-10 09:45:00,30.62,30.64,30.54,30.55,81176.0,29.7382,29.7576,29.6605,29.6702,81176.0
2019-06-10 09:50:00,30.55,30.56,30.52,30.52,70420.0,29.6702,29.6799,29.6411,29.6411,70420.0
2019-06-10 09:55:00,30.53,30.57,30.53,30.57,26812.0,29.6508,29.6896,29.6508,29.6896,26812.0
2019-06-10 10:00:00,30.58,30.62,30.58,30.6,51840.0,29.6993,29.7382,29.6993,29.7188,51840.0
2019-06-10 10:05:00,30.61,30.66,30.61,30.65,391408.0,29.7285,29.777,29.7285,29.7673,391408.0
2019-06-10 10:10:00,30.65,30.66,30.61,30.65,60100.0,29.7673,29.777,29.7285,29.7673,60100.0
2019-06-10 10:15:00,30.66,30.68,30.65,30.67,76028.0,29.777,29.7965,29.7673,29.7867,76028.0
2019-06-10 10:20:00,30.68,30.68,30.63,30.63,56600.0,29.7965,29.7965,29.7479,29.7479,56600.0
2019-06-10 10:25:00,30.65,30.66,30.61,30.65,40432.0,29.7673,29.777,29.7285,29.7673,40432.0
2019-06-10 10:30:00,30.63,30.65,30.62,30.65,45200.0,29.7479,29.7673,29.7382,29.7673,45200.0
2019-06-10 10:35:00,30.64,30.65,30.61,30.62,42800.0,29.7576,29.7673,29.7285,29.7382,42800.0
2019-06-10 10:40:00,30.62,30.68,30.62,30.68,155376.0,29.7382,29.7965,29.7382,29.7965,155376.0
2019-06-10 10:45:00,30.68,30.71,30.68,30.69,29376.0,29.7965,29.8256,29.7965,29.8062,29376.0
2019-06-10 10:50:00,30.68,30.7,30.67,30.7,21556.0,29.7965,29.8159,29.7867,29.8159,21556.0
2019-06-10 10:55:00,30.69,30.69,30.66,30.66,48384.0,29.8062,29.8062,29.777,29.777,48384.0
2019-06-10 11:00:00,30.66,30.7,30.66,30.67,81580.0,29.777,29.8159,29.777,29.7867,81580.0
2019-06-10 11:05:00,30.67,30.71,30.66,30.71,56080.0,29.7867,29.8256,29.777,29.8256,56080.0
2019-06-10 11:10:00,30.71,30.73,30.71,30.72,187472.0,29.8256,29.845,29.8256,29.8353,187472.0
2019-06-10 11:15:00,30.71,30.73,30.7,30.72,93840.0,29.8256,29.845,29.8159,29.8353,93840.0
2019-06-10 11:20:00,30.72,30.73,30.69,30.71,97320.0,29.8353,29.845,29.8062,29.8256,97320.0
2019-06-10 11:25:00,30.72,30.73,30.71,30.71,74528.0,29.8353,29.845,29.8256,29.8256,74528.0
2019-06-10 11:30:00,30.71,30.76,30.71,30.75,78644.0,29.8256,29.8742,29.8256,29.8644,78644.0
2019-06-10 11:35:00,30.75,30.76,30.72,30.75,51984.0,29.8644,29.8742,29.8353,29.8644,51984.0
2019-06-10 11:40:00,30.75,30.81,30.74,30.81,85448.0,29.8644,29.9227,29.8547,29.9227,85448.0
2019-06-10 11:45:00,30.82,30.82,30.79,30.81,67860.0,29.9324,29.9324,29.9033,29.9227,67860.0
2019-06-10 11:50:00,30.81,30.84,30.81,30.84,149080.0,29.9227,29.9519,29.9227,29.9519,149080.0
2019-06-10 11:55:00,30.84,30.84,30.82,30.83,57640.0,29.9519,29.9519,29.9324,29.9421,57640.0
2019-06-10 12:00:00,30.83,30.83,30.79,30.8,52356.0,29.9421,29.9421,29.9033,29.913,52356.0
2019-06-10 12:05:00,30.8,30.8,30.75,30.75,134064.0,29.913,29.913,29.8644,29.8644,134064.0
2019-06-10 12:10:00,30.76,30.76,30.75,30.76,14200.0,29.8742,29.8742,29.8644,29.8742,14200.0
2019-06-10 12:15:00,30.75,30.77,30.73,30.74,52508.0,29.8644,29.8839,29.845,29.8547,52508.0
2019-06-10 12:20:00,30.73,30.73,30.69,30.69,112412.0,29.845,29.845,29.8062,29.8062,112412.0
2019-06-10 12:25:00,30.69,30.72,30.68,30.71,42872.0,29.8062,29.8353,29.7965,29.8256,42872.0
2019-06-10 12:30:00,30.7,30.7,30.65,30.66,59764.0,29.8159,29.8159,29.7673,29.777,59764.0
2019-06-10 12:35:00,30.65,30.67,30.64,30.67,119920.0,29.7673,29.7867,29.7576,29.7867,119920.0
2019-06-10 12:40:00,30.68,30.69,30.68,30.68,20800.0,29.7965,29.8062,29.7965,29.7965,20800.0
2019-06-10 12:45:00,30.68,30.68,30.65,30.67,53500.0,29.7965,29.7965,29.7673,29.7867,53500.0
2019-06-10 12:50:00,30.66,30.67,30.65,30.67,24188.0,29.777,29.7867,29.7673,29.7867,24188.0
2019-06-10 12:55:00,30.67,30.67,30.62,30.62,61680.0,29.7867,29.7867,29.7382,29.7382,61680.0
2019-06-10 13:00:00,30.64,30.71,30.64,30.71,104808.0,29.7576,29.8256,29.7576,29.8256,104808.0
2019-06-10 13:05:00,30.7,30.7,30.66,30.66,18440.0,29.8159,29.8159,29.777,29.777,18440.0
2019-06-10 13:10:00,30.68,30.71,30.68,30.69,49648.0,29.7965,29.8256,29.7965,29.8062,49648.0
2019-06-10 13:15:00,30.68,30.68,30.65,30.65,14360.0,29.7965,29.7965,29.7673,29.7673,14360.0
2019-06-10 13:20:00,30.65,30.68,30.64,30.68,21140.0,29.7673,29.7965,29.7576,29.7965,21140.0
2019-06-10 13:25:00,30.65,30.65,30.63,30.65,2000.0,29.7673,29.7673,29.7479,29.7673,2000.0
2019-06-10 13:30:00,30.68,30.68,30.65,30.65,2616.0,29.7965,29.7965,29.7673,29.7673,2616.0
2019-06-10 13:35:00,30.66,30.66,30.66,30.66,7400.0,29.777,29.777,29.777,29.777,7400.0
2019-06-10 13:40:00,30.68,30.68,30.6,30.6,23156.0,29.7965,29.7965,29.7188,29.7188,23156.0
2019-06-10 13:45:00,30.6,30.61,30.58,30.61,42660.0,29.7188,29.7285,29.6993,29.7285,42660.0
2019-06-10 13:50:00,30.6,30.6,30.56,30.59,67872.0,29.7188,29.7188,29.6799,29.7091,67872.0
2019-06-10 13:55:00,30.58,30.6,30.57,30.6,45364.0,29.6993,29.7188,29.6896,29.7188,45364.0
2019-06-10 14:00:00,30.59,30.59,30.49,30.51,131120.0,29.7091,29.7091,29.6119,29.6314,131120.0
2019-06-10 14:05:00,30.51,30.55,30.51,30.54,52900.0,29.6314,29.6702,29.6314,29.6605,52900.0
2019-06-10 14:10:00,30.53,30.53,30.47,30.49,32204.0,29.6508,29.6508,29.5925,29.6119,32204.0
2019-06-10 14:15:00,30.49,30.49,30.44,30.46,106984.0,29.6119,29.6119,29.5634,29.5828,106984.0
2019-06-10 14:20:00,30.47,30.54,30.46,30.54,34884.0,29.5925,29.6605,29.5828,29.6605,34884.0
2019-06-10 14:25:00,30.54,30.56,30.52,30.54,137944.0,29.6605,29.6799,29.6411,29.6605,137944.0
2019-06-10 14:30:00,30.54,30.58,30.53,30.58,60496.0,29.6605,29.6993,29.6508,29.6993,60496.0
2019-06-10 14:35:00,30.57,30.58,30.55,30.58,31000.0,29.6896,29.6993,29.6702,29.6993,31000.0
2019-06-10 14:40:00,30.56,30.58,30.55,30.58,20120.0,29.6799,29.6993,29.6702,29.6993,20120.0
2019-06-10 14:45:00,30.57,30.61,30.57,30.61,80296.0,29.6896,29.7285,29.6896,29.7285,80296.0
2019-06-10 14:50:00,30.6,30.61,30.58,30.58,63968.0,29.7188,29.7285,29.6993,29.6993,63968.0
2019-06-10 14:55:00,30.58,30.61,30.58,30.61,6368.0,29.6993,29.7285,29.6993,29.7285,6368.0
2019-06-10 15:00:00,30.6,30.62,30.59,30.61,10136.0,29.7188,29.7382,29.7091,29.7285,10136.0
2019-06-10 15:05:00,30.6,30.63,30.6,30.62,11176.0,29.7188,29.7479,29.7188,29.7382,11176.0
2019-06-10 15:10:00,30.63,30.63,30.56,30.56,20744.0,29.7479,29.7479,29.6799,29.6799,20744.0
2019-06-10 15:15:00,30.56,30.6,30.56,30.58,7852.0,29.6799,29.7188,29.6799,29.6993,7852.0
2019-06-10 15:20:00,30.6,30.6,30.55,30.56,57088.0,29.7188,29.7188,29.6702,29.6799,57088.0
2019-06-10 15:25:00,30.56,30.56,30.5,30.51,79968.0,29.6799,29.6799,29.6216,29.6314,79968.0
2019-06-10 15:30:00,30.48,30.6,30.48,30.56,599292.0,29.6022,29.7188,29.6022,29.6799,599292.0
2019-06-10 15:35:00,30.55,30.56,30.52,30.52,20360.0,29.6702,29.6799,29.6411,29.6411,20360.0
2019-06-10 15:40:00,30.52,30.55,30.48,30.51,46032.0,29.6411,29.6702,29.6022,29.6314,46032.0
2019-06-10 15:45:00,30.51,30.53,30.47,30.48,45244.0,29.6314,29.6508,29.5925,29.6022,45244.0
2019-06-10 15:50:00,30.49,30.51,30.45,30.51,116356.0,29.6119,29.6314,29.5731,29.6314,116356.0
2019-06-10 15:55:00,30.51,30.51,30.43,30.45,476728.0,29.6314,29.6314,29.5537,29.5731,476728.0
2019-06-11 09:30:00,30.88,30.95,30.87,30.93,390020.0,29.9907,30.0587,29.981,30.0393,390020.0
2019-06-11 09:35:00,30.93,30.96,30.74,30.79,294280.0,30.0393,30.0684,29.8547,29.9033,294280.0
2019-06-11 09:40:00,30.79,30.88,30.79,30.86,131440.0,29.9033,29.9907,29.9033,29.9713,131440.0
2019-06-11 09:45:00,30.86,30.9,30.79,30.81,66400.0,29.9713,30.0101,29.9033,29.9227,66400.0
2019-06-11 09:50:00,30.82,30.85,30.79,30.84,82796.0,29.9324,29.9616,29.9033,29.9519,82796.0
2019-06-11 09:55:00,30.83,30.85,30.78,30.78,91768.0,29.9421,29.9616,29.8936,29.8936,91768.0
2019-06-11 10:00:00,30.79,30.83,30.79,30.83,14720.0,29.9033,29.9421,29.9033,29.9421,14720.0
2019-06-11 10:05:00,30.81,30.81,30.72,30.75,52968.0,29.9227,29.9227,29.8353,29.8644,52968.0
2019-06-11 10:10:00,30.74,30.75,30.66,30.72,267496.0,29.8547,29.8644,29.777,29.8353,267496.0
2019-06-11 10:15:00,30.72,30.73,30.7,30.72,49788.0,29.8353,29.845,29.8159,29.8353,49788.0
2019-06-11 10:20:00,30.74,30.77,30.72,30.74,63028.0,29.8547,29.8839,29.8353,29.8547,63028.0
2019-06-11 10:25:00,30.75,30.78,30.73,30.78,60824.0,29.8644,29.8936,29.845,29.8936,60824.0
2019-06-11 10:30:00,30.78,30.78,30.74,30.75,260948.0,29.8936,29.8936,29.8547,29.8644,260948.0
2019-06-11 10:35:00,30.72,30.72,30.68,30.71,33256.0,29.8353,29.8353,29.7965,29.8256,33256.0
2019-06-11 10:40:00,30.72,30.72,30.62,30.62,50400.0,29.8353,29.8353,29.7382,29.7382,50400.0
2019-06-11 10:45:00,30.64,30.66,30.6,30.6,106864.0,29.7576,29.777,29.7188,29.7188,106864.0
2019-06-11 10:50:00,30.61,30.61,30.54,30.56,61512.0,29.7285,29.7285,29.6605,29.6799,61512.0
2019-06-11 10:55:00,30.6,30.62,30.59,30.61,99892.0,29.7188,29.7382,29.7091,29.7285,99892.0
2019-06-11 11:00:00,30.61,30.63,30.58,30.62,33496.0,29.7285,29.7479,29.6993,29.7382,33496.0
2019-06-11 11:05:00,30.61,30.65,30.61,30.65,27588.0,29.7285,29.7673,29.7285,29.7673,27588.0
2019-06-11 11:10:00,30.63,30.65,30.63,30.63,6296.0,29.7479,29.7673,29.7479,29.7479,6296.0
2019-06-11 11:15:00,30.63,30.65,30.61,30.64,127036.0,29.7479,29.7673,29.7285,29.7576,127036.0
2019-06-11 11:20:00,30.65,30.66,30.63,30.66,17112.0,29.7673,29.777,29.7479,29.777,17112.0
2019-06-11 11:25:00,30.65,30.65,30.58,30.59,35652.0,29.7673,29.7673,29.6993,29.7091,35652.0
2019-06-11 11:30:00,30.59,30.6,30.54,30.54,63296.0,29.7091,29.7188,29.6605,29.6605,63296.0
2019-06-11 11:35:00,30.54,30.55,30.48,30.48,107724.0,29.6605,29.6702,29.6022,29.6022,107724.0
2019-06-11 11:40:00,30.48,30.5,30.47,30.5,77152.0,29.6022,29.6216,29.5925,29.6216,77152.0
2019-06-11 11:45:00,30.49,30.5,30.48,30.48,130972.0,29.6119,29.6216,29.6022,29.6022,130972.0
2019-06-11 11:50:00,30.49,30.53,30.48,30.53,48776.0,29.6119,29.6508,29.6022,29.6508,48776.0
2019-06-11 11:55:00,30.53,30.54,30.5,30.5,28392.0,29.6508,29.6605,29.6216,29.6216,28392.0
2019-06-11 12:00:00,30.5,30.5,30.41,30.43,79684.0,29.6216,29.6216,29.5342,29.5537,79684.0
2019-06-11 12:05:00,30.43,30.43,30.37,30.42,212876.0,29.5537,29.5537,29.4954,29.5439,212876.0
2019-06-11 12:10:00,30.39,30.4,30.36,30.39,35608.0,29.5148,29.5245,29.4857,29.5148,35608.0
2019-06-11 12:15:00,30.37,30.4,30.35,30.39,110784.0,29.4954,29.5245,29.476,29.5148,110784.0
2019-06-11 12:20:00,30.37,30.41,30.37,30.4,14628.0,29.4954,29.5342,29.4954,29.5245,14628.0
2019-06-11 12:25:00,30.38,30.39,30.37,30.37,43680.0,29.5051,29.5148,29.4954,29.4954,43680.0
2019-06-11 12:30:00,30.36,30.43,30.36,30.42,26804.0,29.4857,29.5537,29.4857,29.5439,26804.0
2019-06-11 12:35:00,30.41,30.42,30.4,30.42,6824.0,29.5342,29.5439,29.5245,29.5439,6824.0
2019-06-11 12:40:00,30.41,30.41,30.37,30.39,46596.0,29.5342,29.5342,29.4954,29.5148,46596.0
2019-06-11 12:45:00,30.4,30.4,30.34,30.34,34868.0,29.5245,29.5245,29.4663,29.4663,34868.0
2019-06-11 12:50:00,30.33,30.35,30.31,30.31,49732.0,29.4565,29.476,29.4371,29.4371,49732.0
2019-06-11 12:55:00,30.31,30.32,30.29,30.3,23728.0,29.4371,29.4468,29.4177,29.4274,23728.0
2019-06-11 13:00:00,30.29,30.34,30.29,30.33,18148.0,29.4177,29.4663,29.4177,29.4565,18148.0
2019-06-11 13:05:00,30.33,30.33,30.31,30.32,37272.0,29.4565,29.4565,29.4371,29.4468,37272.0
2019-06-11 13:10:00,30.31,30.36,30.31,30.36,28916.0,29.4371,29.4857,29.4371,29.4857,28916.0
2019-06-11 13:15:00,30.37,30.39,30.36,30.37,24212.0,29.4954,29.5148,29.4857,29.4954,24212.0
2019-06-11 13:20:00,30.37,30.38,30.34,30.34,70440.0,29.4954,29.5051,29.4663,29.4663,70440.0
2019-06-11 13:25:00,30.35,30.35,30.33,30.35,38236.0,29.476,29.476,29.4565,29.476,38236.0
2019-06-11 13:30:00,30.35,30.37,30.32,30.37,23200.0,29.476,29.4954,29.4468,29.4954,23200.0
2019-06-11 13:35:00,30.4,30.4,30.38,30.39,24868.0,29.5245,29.5245,29.5051,29.5148,24868.0
2019-06-11 13:40:00,30.4,30.41,30.4,30.41,10960.0,29.5245,29.5342,29.5245,29.5342,10960.0
2019-06-11 13:45:00,30.41,30.41,30.38,30.39,12120.0,29.5342,29.5342,29.5051,29.5148,12120.0
2019-06-11 13:50:00,30.41,30.45,30.41,30.45,226040.0,29.5342,29.5731,29.5342,29.5731,226040.0
2019-06-11 13:55:00,30.45,30.49,30.45,30.49,110500.0,29.5731,29.6119,29.5731,29.6119,110500.0
2019-06-11 14:00:00,30.49,30.55,30.48,30.54,55600.0,29.6119,29.6702,29.6022,29.6605,55600.0
2019-06-11 14:05:00,30.53,30.53,30.5,30.52,31328.0,29.6508,29.6508,29.6216,29.6411,31328.0
2019-06-11 14:10:00,30.5,30.53,30.5,30.53,57856.0,29.6216,29.6508,29.6216,29.6508,57856.0
2019-06-11 14:15:00,30.51,30.52,30.5,30.5,10904.0,29.6314,29.6411,29.6216,29.6216,10904.0
2019-06-11 14:20:00,30.51,30.51,30.51,30.51,5540.0,29.6314,29.6314,29.6314,29.6314,5540.0
2019-06-11 14:25:00,30.5,30.5,30.48,30.49,14032.0,29.6216,29.6216,29.6022,29.6119,14032.0
2019-06-11 14:30:00,30.49,30.49,30.45,30.47,67064.0,29.6119,29.6119,29.5731,29.5925,67064.0
2019-06-11 14:35:00,30.45,30.45,30.38,30.4,30460.0,29.5731,29.5731,29.5051,29.5245,30460.0
2019-06-11 14:40:00,30.39,30.41,30.38,30.41,25492.0,29.5148,29.5342,29.5051,29.5342,25492.0
2019-06-11 14:45:00,30.39,30.39,30.36,30.38,9512.0,29.5148,29.5148,29.4857,29.5051,9512.0
2019-06-11 14:50:00,30.38,30.39,30.36,30.36,21048.0,29.5051,29.5148,29.4857,29.4857,21048.0
2019-06-11 14:55:00,30.35,30.4,30.35,30.39,42888.0,29.476,29.5245,29.476,29.5148,42888.0
2019-06-11 15:00:00,30.39,30.4,30.33,30.34,142440.0,29.5148,29.5245,29.4565,29.4663,142440.0
2019-06-11 15:05:00,30.34,30.42,30.34,30.42,22280.0,29.4663,29.5439,29.4663,29.5439,22280.0
2019-06-11 15:10:00,30.41,30.43,30.4,30.42,43472.0,29.5342,29.5537,29.5245,29.5439,43472.0
2019-06-11 15:15:00,30.4,30.41,30.39,30.4,17072.0,29.5245,29.5342,29.5148,29.5245,17072.0
2019-06-11 15:20:00,30.39,30.41,30.35,30.4,16048.0,29.5148,29.5342,29.476,29.5245,16048.0
2019-06-11 15:25:00,30.39,30.41,30.38,30.4,6824.0,29.5148,29.5342,29.5051,29.5245,6824.0
2019-06-11 15:30:00,30.39,30.48,30.39,30.46,68064.0,29.5148,29.6022,29.5148,29.5828,68064.0
2019-06-11 15:35:00,30.46,30.46,30.44,30.44,8400.0,29.5828,29.5828,29.5634,29.5634,8400.0
2019-06-11 15:40:00,30.43,30.46,30.42,30.43,95496.0,29.5537,29.5828,29.5439,29.5537,95496.0
2019-06-11 15:45:00,30.43,30.44,30.42,30.43,22276.0,29.5537,29.5634,29.5439,29.5537,22276.0
2019-06-11 15:50:00,30.44,30.44,30.4,30.43,93964.0,29.5634,29.5634,29.5245,29.5537,93964.0
2019-06-11 15:55:00,30.43,30.46,30.41,30.44,150564.0,29.5537,29.5828,29.5342,29.5634,150564.0
2019-06-12 09:30:00,30.38,30.5,30.33,30.36,181172.0,29.5051,29.6216,29.4565,29.4857,181172.0
2019-06-12 09:35:00,30.36,30.43,30.36,30.43,90004.0,29.4857,29.5537,29.4857,29.5537,90004.0
2019-06-12 09:40:00,30.42,30.5,30.42,30.45,64108.0,29.5439,29.6216,29.5439,29.5731,64108.0
2019-06-12 09:45:00,30.44,30.48,30.4,30.4,46908.0,29.5634,29.6022,29.5245,29.5245,46908.0
2019-06-12 09:50:00,30.42,30.44,30.39,30.4,38048.0,29.5439,29.5634,29.5148,29.5245,38048.0
2019-06-12 09:55:00,30.4,30.42,30.38,30.41,92616.0,29.5245,29.5439,29.5051,29.5342,92616.0
2019-06-12 10:00:00,30.4,30.44,30.4,30.42,28824.0,29.5245,29.5634,29.5245,29.5439,28824.0
2019-06-12 10:05:00,30.42,30.42,30.34,30.35,56160.0,29.5439,29.5439,29.4663,29.476,56160.0
2019-06-12 10:10:00,30.38,30.39,30.35,30.36,21424.0,29.5051,29.5148,29.476,29.4857,21424.0
2019-06-12 10:15:00,30.35,30.37,30.34,30.35,11784.0,29.476,29.4954,29.4663,29.476,11784.0
2019-06-12 10:20:00,30.34,30.38,30.32,30.32,34124.0,29.4663,29.5051,29.4468,29.4468,34124.0
2019-06-12 10:25:00,30.32,30.33,30.29,30.29,17388.0,29.4468,29.4565,29.4177,29.4177,17388.0
2019-06-12 10:30:00,30.3,30.31,30.25,30.27,630540.0,29.4274,29.4371,29.3788,29.3983,630540.0
2019-06-12 10:35:00,30.28,30.37,30.28,30.36,45084.0,29.408,29.4954,29.408,29.4857,45084.0
2019-06-12 10:40:00,30.38,30.38,30.35,30.35,63328.0,29.5051,29.5051,29.476,29.476,63328.0
2019-06-12 10:45:00,30.36,30.42,30.35,30.4,123244.0,29.4857,29.5439,29.476,29.5245,123244.0
2019-06-12 10:50:00,30.4,30.42,30.39,30.39,49800.0,29.5245,29.5439,29.5148,29.5148,49800.0
2019-06-12 10:55:00,30.36,30.36,30.31,30.31,73600.0,29.4857,29.4857,29.4371,29.4371,73600.0
2019-06-12 11:00:00,30.31,30.33,30.29,30.31,32648.0,29.4371,29.4565,29.4177,29.4371,32648.0
2019-06-12 11:05:00,30.33,30.34,30.31,30.32,27460.0,29.4565,29.4663,29.4371,29.4468,27460.0
2019-06-12 11:10:00,30.33,30.33,30.29,30.29,4776.0,29.4565,29.4565,29.4177,29.4177,4776.0
2019-06-12 11:15:00,30.28,30.3,30.28,30.3,21084.0,29.408,29.4274,29.408,29.4274,21084.0
2019-06-12 11:20:00,30.31,30.31,30.28,30.31,16048.0,29.4371,29.4371,29.408,29.4371,16048.0
2019-06-12 11:25:00,30.31,30.34,30.3,30.31,44888.0,29.4371,29.4663,29.4274,29.4371,44888.0
2019-06-12 11:30:00,30.31,30.35,30.31,30.34,53932.0,29.4371,29.476,29.4371,29.4663,53932.0
2019-06-12 11:35:00,30.33,30.33,30.25,30.25,24764.0,29.4565,29.4565,29.3788,29.3788,24764.0
2019-06-12 11:40:00,30.25,30.26,30.25,30.26,21200.0,29.3788,29.3886,29.3788,29.3886,21200.0
2019-06-12 11:45:00,30.25,30.27,30.24,30.26,35060.0,29.3788,29.3983,29.3691,29.3886,35060.0
2019-06-12 11:50:00,30.25,30.26,30.21,30.21,19208.0,29.3788,29.3886,29.34,29.34,19208.0
2019-06-12 11:55:00,30.22,30.23,30.21,30.21,29180.0,29.3497,29.3594,29.34,29.34,29180.0
2019-06-12 12:00:00,30.22,30.25,30.22,30.24,24040.0,29.3497,29.3788,29.3497,29.3691,24040.0
2019-06-12 12:05:00,30.23,30.27,30.23,30.25,14684.0,29.3594,29.3983,29.3594,29.3788,14684.0
2019-06-12 12:10:00,30.25,30.26,30.24,30.25,1200.0,29.3788,29.3886,29.3691,29.3788,1200.0
2019-06-12 12:15:00,30.22,30.25,30.2,30.24,22836.0,29.3497,29.3788,29.3303,29.3691,22836.0
2019-06-12 12:20:00,30.24,30.29,30.24,30.29,10520.0,29.3691,29.4177,29.3691,29.4177,10520.0
2019-06-12 12:25:00,30.29,30.32,30.29,30.3,18940.0,29.4177,29.4468,29.4177,29.4274,18940.0
2019-06-12 12:30:00,30.31,30.32,30.31,30.31,3908.0,29.4371,29.4468,29.4371,29.4371,3908.0
2019-06-12 12:35:00,30.3,30.31,30.29,30.29,15600.0,29.4274,29.4371,29.4177,29.4177,15600.0
2019-06-12 12:40:00,30.29,30.29,30.28,30.28,3480.0,29.4177,29.4177,29.408,29.408,3480.0
2019-06-12 12:45:00,30.31,30.34,30.31,30.34,15848.0,29.4371,29.4663,29.4371,29.4663,15848.0
2019-06-12 12:50:00,30.34,30.36,30.34,30.35,27752.0,29.4663,29.4857,29.4663,29.476,27752.0
2019-06-12 12:55:00,30.33,30.35,30.33,30.33,27600.0,29.4565,29.476,29.4565,29.4565,27600.0
2019-06-12 13:00:00,30.32,30.33,30.32,30.32,15600.0,29.4468,29.4565,29.4468,29.4468,15600.0
2019-06-12 13:05:00,30.33,30.36,30.33,30.33,41412.0,29.4565,29.4857,29.4565,29.4565,41412.0
2019-06-12 13:10:00,30.32,30.32,30.29,30.3,28612.0,29.4468,29.4468,29.4177,29.4274,28612.0
2019-06-12 13:15:00,30.3,30.3,30.29,30.29,8400.0,29.4274,29.4274,29.4177,29.4177,8400.0
2019-06-12 13:20:00,30.32,30.32,30.32,30.32,2700.0,29.4468,29.4468,29.4468,29.4468,2700.0
2019-06-12 13:25:00,30.31,30.31,30.29,30.3,8968.0,29.4371,29.4371,29.4177,29.4274,8968.0
2019-06-12 13:30:00,30.32,30.32,30.29,30.3,15948.0,29.4468,29.4468,29.4177,29.4274,15948.0
2019-06-12 13:35:00,30.31,30.31,30.28,30.28,34656.0,29.4371,29.4371,29.408,29.408,34656.0
2019-06-12 13:40:00,30.28,30.28,30.27,30.28,1900.0,29.408,29.408,29.3983,29.408,1900.0
2019-06-12 13:45:00,30.31,30.31,30.31,30.31,400.0,29.4371,29.4371,29.4371,29.4371,400.0
2019-06-12 13:50:00,30.31,30.33,30.31,30.32,18800.0,29.4371,29.4565,29.4371,29.4468,18800.0
2019-06-12 13:55:00,30.31,30.33,30.31,30.32,13732.0,29.4371,29.4565,29.4371,29.4468,13732.0
2019-06-12 14:00:00,30.31,30.33,30.31,30.32,195240.0,29.4371,29.4565,29.4371,29.4468,195240.0
2019-06-12 14:05:00,30.29,30.3,30.27,30.29,12576.0,29.4177,29.4274,29.3983,29.4177,12576.0
2019-06-12 14:10:00,30.28,30.29,30.28,30.29,4196.0,29.408,29.4177,29.408,29.4177,4196.0
2019-06-12 14:15:00,30.29,30.29,30.25,30.25,10496.0,29.4177,29.4177,29.3788,29.3788,10496.0
2019-06-12 14:20:00,30.26,30.26,30.25,30.25,12800.0,29.3886,29.3886,29.3788,29.3788,12800.0
2019-06-12 14:25:00,30.27,30.27,30.27,30.27,2000.0,29.3983,29.3983,29.3983,29.3983,2000.0
2019-06-12 14:30:00,30.26,30.28,30.25,30.28,9600.0,29.3886,29.408,29.3788,29.408,9600.0
2019-06-12 14:35:00,30.29,30.3,30.29,30.3,6800.0,29.4177,29.4274,29.4177,29.4274,6800.0
2019-06-12 14:40:00,30.3,30.31,30.29,30.31,12652.0,29.4274,29.4371,29.4177,29.4371,12652.0
2019-06-12 14:45:00,30.32,30.35,30.32,30.35,35204.0,29.4468,29.476,29.4468,29.476,35204.0
2019-06-12 14:50:00,30.35,30.35,30.33,30.33,85060.0,29.476,29.476,29.4565,29.4565,85060.0
2019-06-12 14:55:00,30.34,30.34,30.33,30.33,59572.0,29.4663,29.4663,29.4565,29.4565,59572.0
2019-06-12 15:00:00,30.33,30.33,30.3,30.3,43100.0,29.4565,29.4565,29.4274,29.4274,43100.0
2019-06-12 15:05:00,30.3,30.33,30.3,30.33,3600.0,29.4274,29.4565,29.4274,29.4565,3600.0
2019-06-12 15:10:00,30.33,30.33,30.32,30.33,7108.0,29.4565,29.4565,29.4468,29.4565,7108.0
2019-06-12 15:15:00,30.32,30.32,30.3,30.31,53924.0,29.4468,29.4468,29.4274,29.4371,53924.0
2019-06-12 15:20:00,30.31,30.31,30.29,30.29,14316.0,29.4371,29.4371,29.4177,29.4177,14316.0
2019-06-12 15:25:00,30.3,30.3,30.3,30.3,6152.0,29.4274,29.4274,29.4274,29.4274,6152.0
2019-06-12 15:30:00,30.29,30.3,30.29,30.3,6036.0,29.4177,29.4274,29.4177,29.4274,6036.0
2019-06-12 15:35:00,30.29,30.29,30.27,30.27,11204.0,29.4177,29.4177,29.3983,29.3983,11204.0
2019-06-12 15:40:00,30.27,30.3,30.26,30.26,148516.0,29.3983,29.4274,29.3886,29.3886,148516.0
2019-06-12 15:45:00,30.25,30.28,30.25,30.28,101468.0,29.3788,29.408,29.3788,29.408,101468.0
2019-06-12 15:50:00,30.28,30.33,30.28,30.29,48504.0,29.408,29.4565,29.408,29.4177,48504.0
2019-06-12 15:55:00,30.31,30.33,30.27,30.32,208336.0,29.4371,29.4565,29.3983,29.4468,208336.0
2019-06-13 09:30:00,30.53,30.55,30.48,30.52,395892.0,29.6508,29.6702,29.6022,29.6411,395892.0
2019-06-13 09:35:00,30.53,30.6,30.51,30.57,146524.0,29.6508,29.7188,29.6314,29.6896,146524.0
2019-06-13 09:40:00,30.56,30.63,30.56,30.61,37204.0,29.6799,29.7479,29.6799,29.7285,37204.0
2019-06-13 09:45:00,30.62,30.65,30.59,30.6,70984.0,29.7382,29.7673,29.7091,29.7188,70984.0
2019-06-13 09:50:00,30.61,30.62,30.58,30.58,80036.0,29.7285,29.7382,29.6993,29.6993,80036.0
2019-06-13 09:55:00,30.58,30.61,30.58,30.59,15260.0,29.6993,29.7285,29.6993,29.7091,15260.0
2019-06-13 10:00:00,30.59,30.61,30.54,30.54,224736.0,29.7091,29.7285,29.6605,29.6605,224736.0
2019-06-13 10:05:00,30.53,30.53,30.42,30.45,101812.0,29.6508,29.6508,29.5439,29.5731,101812.0
2019-06-13 10:10:00,30.44,30.5,30.44,30.49,66728.0,29.5634,29.6216,29.5634,29.6119,66728.0
2019-06-13 10:15:00,30.47,30.5,30.46,30.48,17172.0,29.5925,29.6216,29.5828,29.6022,17172.0
2019-06-13 10:20:00,30.47,30.53,30.47,30.52,72380.0,29.5925,29.6508,29.5925,29.6411,72380.0
2019-06-13 10:25:00,30.53,30.55,30.52,30.54,29996.0,29.6508,29.6702,29.6411,29.6605,29996.0
2019-06-13 10:30:00,30.55,30.56,30.52,30.52,24156.0,29.6702,29.6799,29.6411,29.6411,24156.0
2019-06-13 10:35:00,30.54,30.58,30.54,30.55,64876.0,29.6605,29.6993,29.6605,29.6702,64876.0
2019-06-13 10:40:00,30.58,30.58,30.49,30.49,21508.0,29.6993,29.6993,29.6119,29.6119,21508.0
2019-06-13 10:45:00,30.52,30.53,30.47,30.47,79388.0,29.6411,29.6508,29.5925,29.5925,79388.0
2019-06-13 10:50:00,30.45,30.48,30.43,30.48,29032.0,29.5731,29.6022,29.5537,29.6022,29032.0
2019-06-13 10:55:00,30.47,30.48,30.42,30.42,22600.0,29.5925,29.6022,29.5439,29.5439,22600.0
2019-06-13 11:00:00,30.42,30.48,30.42,30.48,80676.0,29.5439,29.6022,29.5439,29.6022,80676.0
2019-06-13 11:05:00,30.48,30.48,30.36,30.4,74884.0,29.6022,29.6022,29.4857,29.5245,74884.0
2019-06-13 11:10:00,30.41,30.45,30.41,30.45,10400.0,29.5342,29.5731,29.5342,29.5731,10400.0
2019-06-13 11:15:00,30.45,30.45,30.4,30.41,5216.0,29.5731,29.5731,29.5245,29.5342,5216.0
2019-06-13 11:20:00,30.44,30.47,30.44,30.45,7400.0,29.5634,29.5925,29.5634,29.5731,7400.0
2019-06-13 11:25:00,30.46,30.48,30.45,30.48,53944.0,29.5828,29.6022,29.5731,29.6022,53944.0
2019-06-13 11:30:00,30.47,30.48,30.46,30.47,50200.0,29.5925,29.6022,29.5828,29.5925,50200.0
2019-06-13 11:35:00,30.46,30.49,30.44,30.49,37932.0,29.5828,29.6119,29.5634,29.6119,37932.0
2019-06-13 11:40:00,30.49,30.5,30.48,30.5,22800.0,29.6119,29.6216,29.6022,29.6216,22800.0
2019-06-13 11:45:00,30.49,30.5,30.49,30.5,16700.0,29.6119,29.6216,29.6119,29.6216,16700.0
2019-06-13 11:50:00,30.5,30.52,30.5,30.51,9628.0,29.6216,29.6411,29.6216,29.6314,9628.0
2019-06-13 11:55:00,30.5,30.5,30.48,30.49,5440.0,29.6216,29.6216,29.6022,29.6119,5440.0
2019-06-13 12:00:00,30.5,30.52,30.49,30.52,2744.0,29.6216,29.6411,29.6119,29.6411,2744.0
2019-06-13 12:05:00,30.53,30.55,30.52,30.55,36120.0,29.6508,29.6702,29.6411,29.6702,36120.0
2019-06-13 12:10:00,30.54,30.54,30.52,30.52,12800.0,29.6605,29.6605,29.6411,29.6411,12800.0
2019-06-13 12:15:00,30.52,30.53,30.51,30.51,11136.0,29.6411,29.6508,29.6314,29.6314,11136.0
2019-06-13 12:20:00,30.52,30.52,30.48,30.5,16808.0,29.6411,29.6411,29.6022,29.6216,16808.0
2019-06-13 12:25:00,30.52,30.53,30.46,30.46,17232.0,29.6411,29.6508,29.5828,29.5828,17232.0
2019-06-13 12:30:00,30.46,30.46,30.45,30.45,27912.0,29.5828,29.5828,29.5731,29.5731,27912.0
2019-06-13 12:35:00,30.46,30.47,30.45,30.47,7064.0,29.5828,29.5925,29.5731,29.5925,7064.0
2019-06-13 12:40:00,30.47,30.53,30.47,30.52,29148.0,29.5925,29.6508,29.5925,29.6411,29148.0
2019-06-13 12:45:00,30.54,30.57,30.53,30.56,59356.0,29.6605,29.6896,29.6508,29.6799,59356.0
2019-06-13 12:50:00,30.55,30.58,30.55,30.58,6020.0,29.6702,29.6993,29.6702,29.6993,6020.0
2019-06-13 12:55:00,30.58,30.59,30.58,30.59,36868.0,29.6993,29.7091,29.6993,29.7091,36868.0
2019-06-13 13:00:00,30.6,30.63,30.59,30.59,28356.0,29.7188,29.7479,29.7091,29.7091,28356.0
2019-06-13 13:05:00,30.6,30.6,30.57,30.58,24912.0,29.7188,29.7188,29.6896,29.6993,24912.0
2019-06-13 13:10:00,30.58,30.59,30.55,30.55,81264.0,29.6993,29.7091,29.6702,29.6702,81264.0
2019-06-13 13:15:00,30.55,30.57,30.55,30.57,21536.0,29.6702,29.6896,29.6702,29.6896,21536.0
2019-06-13 13:20:00,30.56,30.58,30.56,30.56,17640.0,29.6799,29.6993,29.6799,29.6799,17640.0
2019-06-13 13:25:00,30.57,30.58,30.57,30.57,9032.0,29.6896,29.6993,29.6896,29.6896,9032.0
2019-06-13 13:30:00,30.57,30.58,30.56,30.56,2400.0,29.6896,29.6993,29.6799,29.6799,2400.0
2019-06-13 13:35:00,30.56,30.57,30.55,30.57,3032.0,29.6799,29.6896,29.6702,29.6896,3032.0
2019-06-13 13:40:00,30.55,30.56,30.54,30.54,18080.0,29.6702,29.6799,29.6605,29.6605,18080.0
2019-06-13 13:45:00,30.54,30.54,30.54,30.54,1176.0,29.6605,29.6605,29.6605,29.6605,1176.0
2019-06-13 13:50:00,30.57,30.57,30.56,30.57,7800.0,29.6896,29.6896,29.6799,29.6896,7800.0
2019-06-13 13:55:00,30.56,30.57,30.56,30.56,13376.0,29.6799,29.6896,29.6799,29.6799,13376.0
2019-06-13 14:00:00,30.56,30.57,30.55,30.55,5332.0,29.6799,29.6896,29.6702,29.6702,5332.0
2019-06-13 14:05:00,30.55,30.55,30.55,30.55,0.0,29.6702,29.6702,29.6702,29.6702,0.0
2019-06-13 14:10:00,30.52,30.54,30.52,30.54,4400.0,29.6411,29.6605,29.6411,29.6605,4400.0
2019-06-13 14:15:00,30.54,30.54,30.46,30.49,39492.0,29.6605,29.6605,29.5828,29.6119,39492.0
2019-06-13 14:20:00,30.49,30.5,30.48,30.5,36000.0,29.6119,29.6216,29.6022,29.6216,36000.0
2019-06-13 14:25:00,30.51,30.53,30.5,30.53,7552.0,29.6314,29.6508,29.6216,29.6508,7552.0
2019-06-13 14:30:00,30.5,30.51,30.5,30.5,19256.0,29.6216,29.6314,29.6216,29.6216,19256.0
2019-06-13 14:35:00,30.47,30.47,30.43,30.46,93516.0,29.5925,29.5925,29.5537,29.5828,93516.0
2019-06-13 14:40:00,30.47,30.52,30.46,30.52,33384.0,29.5925,29.6411,29.5828,29.6411,33384.0
2019-06-13 14:45:00,30.53,30.53,30.49,30.49,23140.0,29.6508,29.6508,29.6119,29.6119,23140.0
2019-06-13 14:50:00,30.5,30.5,30.47,30.48,43516.0,29.6216,29.6216,29.5925,29.6022,43516.0
2019-06-13 14:55:00,30.49,30.52,30.49,30.49,7200.0,29.6119,29.6411,29.6119,29.6119,7200.0
2019-06-13 15:00:00,30.48,30.49,30.41,30.44,69800.0,29.6022,29.6119,29.5342,29.5634,69800.0
2019-06-13 15:05:00,30.42,30.42,30.4,30.4,168596.0,29.5439,29.5439,29.5245,29.5245,168596.0
2019-06-13 15:10:00,30.43,30.43,30.39,30.4,143816.0,29.5537,29.5537,29.5148,29.5245,143816.0
2019-06-13 15:15:00,30.4,30.4,30.36,30.38,46896.0,29.5245,29.5245,29.4857,29.5051,46896.0
2019-06-13 15:20:00,30.39,30.41,30.38,30.41,25396.0,29.5148,29.5342,29.5051,29.5342,25396.0
2019-06-13 15:25:00,30.41,30.42,30.4,30.42,65248.0,29.5342,29.5439,29.5245,29.5439,65248.0
2019-06-13 15:30:00,30.42,30.46,30.41,30.44,51000.0,29.5439,29.5828,29.5342,29.5634,51000.0
2019-06-13 15:35:00,30.44,30.47,30.44,30.47,50864.0,29.5634,29.5925,29.5634,29.5925,50864.0
2019-06-13 15:40:00,30.46,30.48,30.44,30.45,12380.0,29.5828,29.6022,29.5634,29.5731,12380.0
2019-06-13 15:45:00,30.45,30.45,30.41,30.41,80712.0,29.5731,29.5731,29.5342,29.5342,80712.0
2019-06-13 15:50:00,30.41,30.46,30.4,30.43,100232.0,29.5342,29.5828,29.5245,29.5537,100232.0
2019-06-13 15:55:00,30.44,30.6,30.42,30.58,247500.0,29.5634,29.7188,29.5439,29.6993,247500.0
2019-06-14 09:30:00,30.49,30.5,30.35,30.36,201068.0,29.6119,29.6216,29.476,29.4857,201068.0
2019-06-14 09:35:00,30.39,30.43,30.33,30.36,111560.0,29.5148,29.5537,29.4565,29.4857,111560.0
2019-06-14 09:40:00,30.37,30.39,30.33,30.34,74200.0,29.4954,29.5148,29.4565,29.4663,74200.0
2019-06-14 09:45:00,30.34,30.4,30.34,30.4,20708.0,29.4663,29.5245,29.4663,29.5245,20708.0
2019-06-14 09:50:00,30.42,30.43,30.32,30.34,75136.0,29.5439,29.5537,29.4468,29.4663,75136.0
2019-06-14 09:55:00,30.34,30.36,30.32,30.36,35520.0,29.4663,29.4857,29.4468,29.4857,35520.0
2019-06-14 10:00:00,30.35,30.37,30.34,30.36,284864.0,29.476,29.4954,29.4663,29.4857,284864.0
2019-06-14 10:05:00,30.35,30.41,30.34,30.41,37560.0,29.476,29.5342,29.4663,29.5342,37560.0
2019-06-14 10:10:00,30.41,30.43,30.39,30.4,25200.0,29.5342,29.5537,29.5148,29.5245,25200.0
2019-06-14 10:15:00,30.38,30.43,30.38,30.41,70464.0,29.5051,29.5537,29.5051,29.5342,70464.0
2019-06-14 10:20:00,30.41,30.43,30.41,30.41,53880.0,29.5342,29.5537,29.5342,29.5342,53880.0
2019-06-14 10:25:00,30.4,30.42,30.39,30.42,8400.0,29.5245,29.5439,29.5148,29.5439,8400.0
2019-06-14 10:30:00,30.38,30.38,30.36,30.36,11840.0,29.5051,29.5051,29.4857,29.4857,11840.0
2019-06-14 10:35:00,30.37,30.37,30.35,30.35,31704.0,29.4954,29.4954,29.476,29.476,31704.0
2019-06-14 10:40:00,30.36,30.39,30.36,30.39,18492.0,29.4857,29.5148,29.4857,29.5148,18492.0
2019-06-14 10:45:00,30.4,30.46,30.38,30.46,10656.0,29.5245,29.5828,29.5051,29.5828,10656.0
2019-06-14 10:50:00,30.46,30.49,30.46,30.49,39416.0,29.5828,29.6119,29.5828,29.6119,39416.0
2019-06-14 10:55:00,30.47,30.48,30.47,30.47,8232.0,29.5925,29.6022,29.5925,29.5925,8232.0
2019-06-14 11:00:00,30.46,30.47,30.45,30.45,15560.0,29.5828,29.5925,29.5731,29.5731,15560.0
2019-06-14 11:05:00,30.45,30.45,30.4,30.4,28692.0,29.5731,29.5731,29.5245,29.5245,28692.0
2019-06-14 11:10:00,30.4,30.4,30.32,30.34,25692.0,29.5245,29.5245,29.4468,29.4663,25692.0
2019-06-14 11:15:00,30.32,30.38,30.32,30.38,38316.0,29.4468,29.5051,29.4468,29.5051,38316.0
2019-06-14 11:20:00,30.39,30.42,30.39,30.42,7648.0,29.5148,29.5439,29.5148,29.5439,7648.0
2019-06-14 11:25:00,30.42,30.45,30.41,30.45,6464.0,29.5439,29.5731,29.5342,29.5731,6464.0
2019-06-14 11:30:00,30.44,30.49,30.43,30.48,9368.0,29.5634,29.6119,29.5537,29.6022,9368.0
2019-06-14 11:35:00,30.45,30.47,30.45,30.47,67352.0,29.5731,29.5925,29.5731,29.5925,67352.0
2019-06-14 11:40:00,30.47,30.47,30.43,30.43,36964.0,29.5925,29.5925,29.5537,29.5537,36964.0
2019-06-14 11:45:00,30.42,30.44,30.42,30.44,8400.0,29.5439,29.5634,29.5439,29.5634,8400.0
2019-06-14 11:50:00,30.45,30.47,30.44,30.44,40892.0,29.5731,29.5925,29.5634,29.5634,40892.0
2019-06-14 11:55:00,30.44,30.45,30.41,30.41,35960.0,29.5634,29.5731,29.5342,29.5342,35960.0
2019-06-14 12:00:00,30.41,30.41,30.37,30.37,40512.0,29.5342,29.5342,29.4954,29.4954,40512.0
2019-06-14 12:05:00,30.37,30.38,30.36,30.38,4040.0,29.4954,29.5051,29.4857,29.5051,4040.0
2019-06-14 12:10:00,30.39,30.39,30.38,30.39,2040.0,29.5148,29.5148,29.5051,29.5148,2040.0
2019-06-14 12:15:00,30.38,30.39,30.36,30.39,46748.0,29.5051,29.5148,29.4857,29.5148,46748.0
2019-06-14 12:20:00,30.38,30.4,30.37,30.4,14408.0,29.5051,29.5245,29.4954,29.5245,14408.0
2019-06-14 12:25:00,30.42,30.42,30.41,30.41,1600.0,29.5439,29.5439,29.5342,29.5342,1600.0
2019-06-14 12:30:00,30.41,30.41,30.41,30.41,400.0,29.5342,29.5342,29.5342,29.5342,400.0
2019-06-14 12:35:00,30.43,30.43,30.43,30.43,400.0,29.5537,29.5537,29.5537,29.5537,400.0
2019-06-14 12:40:00,30.43,30.43,30.43,30.43,400.0,29.5537,29.5537,29.5537,29.5537,400.0
2019-06-14 12:45:00,30.42,30.42,30.41,30.41,1920.0,29.5439,29.5439,29.5342,29.5342,1920.0
2019-06-14 12:50:00,30.43,30.43,30.43,30.43,10400.0,29.5537,29.5537,29.5537,29.5537,10400.0
2019-06-14 12:55:00,30.43,30.43,30.43,30.43,8560.0,29.5537,29.5537,29.5537,29.5537,8560.0
2019-06-14 13:00:00,30.43,30.43,30.41,30.42,8348.0,29.5537,29.5537,29.5342,29.5439,8348.0
2019-06-14 13:05:00,30.41,30.41,30.41,30.41,400.0,29.5342,29.5342,29.5342,29.5342,400.0
2019-06-14 13:10:00,30.41,30.41,30.41,30.41,400.0,29.5342,29.5342,29.5342,29.5342,400.0
2019-06-14 13:15:00,30.42,30.42,30.41,30.41,41200.0,29.5439,29.5439,29.5342,29.5342,41200.0
2019-06-14 13:20:00,30.41,30.45,30.41,30.44,41256.0,29.5342,29.5731,29.5342,29.5634,41256.0
2019-06-14 13:25:00,30.44,30.44,30.41,30.41,2348.0,29.5634,29.5634,29.5342,29.5342,2348.0
2019-06-14 13:30:00,30.41,30.41,30.41,30.41,5200.0,29.5342,29.5342,29.5342,29.5342,5200.0
2019-06-14 13:35:00,30.41,30.41,30.4,30.4,5176.0,29.5342,29.5342,29.5245,29.5245,5176.0
2019-06-14 13:40:00,30.4,30.41,30.4,30.4,13200.0,29.5245,29.5342,29.5245,29.5245,13200.0
2019-06-14 13:45:00,30.4,30.41,30.38,30.39,20800.0,29.5245,29.5342,29.5051,29.5148,20800.0
2019-06-14 13:50:00,30.4,30.4,30.4,30.4,23480.0,29.5245,29.5245,29.5245,29.5245,23480.0
2019-06-14 13:55:00,30.4,30.4,30.39,30.39,4400.0,29.5245,29.5245,29.5148,29.5148,4400.0
2019-06-14 14:00:00,30.39,30.42,30.38,30.42,4000.0,29.5148,29.5439,29.5051,29.5439,4000.0
2019-06-14 14:05:00,30.41,30.43,30.41,30.42,6604.0,29.5342,29.5537,29.5342,29.5439,6604.0
2019-06-14 14:10:00,30.44,30.44,30.43,30.43,3364.0,29.5634,29.5634,29.5537,29.5537,3364.0
2019-06-14 14:15:00,30.45,30.48,30.45,30.47,53072.0,29.5731,29.6022,29.5731,29.5925,53072.0
2019-06-14 14:20:00,30.46,30.46,30.45,30.46,6000.0,29.5828,29.5828,29.5731,29.5828,6000.0
2019-06-14 14:25:00,30.45,30.45,30.45,30.45,2988.0,29.5731,29.5731,29.5731,29.5731,2988.0
2019-06-14 14:30:00,30.47,30.48,30.46,30.48,16400.0,29.5925,29.6022,29.5828,29.6022,16400.0
2019-06-14 14:35:00,30.48,30.49,30.48,30.48,27252.0,29.6022,29.6119,29.6022,29.6022,27252.0
2019-06-14 14:40:00,30.47,30.47,30.46,30.46,1600.0,29.5925,29.5925,29.5828,29.5828,1600.0
2019-06-14 14:45:00,30.48,30.48,30.47,30.47,2400.0,29.6022,29.6022,29.5925,29.5925,2400.0
2019-06-14 14:50:00,30.48,30.48,30.47,30.48,8800.0,29.6022,29.6022,29.5925,29.6022,8800.0
2019-06-14 14:55:00,30.47,30.47,30.47,30.47,1600.0,29.5925,29.5925,29.5925,29.5925,1600.0
2019-06-14 15:00:00,30.48,30.53,30.47,30.53,75400.0,29.6022,29.6508,29.5925,29.6508,75400.0
2019-06-14 15:05:00,30.53,30.53,30.51,30.52,33180.0,29.6508,29.6508,29.6314,29.6411,33180.0
2019-06-14 15:10:00,30.52,30.55,30.52,30.54,4844.0,29.6411,29.6702,29.6411,29.6605,4844.0
2019-06-14 15:15:00,30.57,30.58,30.56,30.57,153320.0,29.6896,29.6993,29.6799,29.6896,153320.0
2019-06-14 15:20:00,30.58,30.61,30.57,30.61,52356.0,29.6993,29.7285,29.6896,29.7285,52356.0
2019-06-14 15:25:00,30.61,30.61,30.59,30.6,20800.0,29.7285,29.7285,29.7091,29.7188,20800.0
2019-06-14 15:30:00,30.58,30.61,30.57,30.61,6564.0,29.6993,29.7285,29.6896,29.7285,6564.0
2019-06-14 15:35:00,30.61,30.63,30.61,30.62,23044.0,29.7285,29.7479,29.7285,29.7382,23044.0
2019-06-14 15:40:00,30.58,30.59,30.55,30.56,16516.0,29.6993,29.7091,29.6702,29.6799,16516.0
2019-06-14 15:45:00,30.56,30.57,30.56,30.57,20000.0,29.6799,29.6896,29.6799,29.6896,20000.0
2019-06-14 15:50:00,30.55,30.58,30.54,30.58,147492.0,29.6702,29.6993,29.6605,29.6993,147492.0
2019-06-14 15:55:00,30.53,30.55,30.47,30.48,48728.0,29.6508,29.6702,29.5925,29.6022,48728.0
2019-06-17 09:30:00,30.55,30.57,30.47,30.52,220460.0,29.6702,29.6896,29.5925,29.6411,220460.0
2019-06-17 09:35:00,30.53,30.54,30.5,30.5,33800.0,29.6508,29.6605,29.6216,29.6216,33800.0
2019-06-17 09:40:00,30.53,30.55,30.5,30.5,12180.0,29.6508,29.6702,29.6216,29.6216,12180.0
2019-06-17 09:45:00,30.54,30.58,30.54,30.58,34204.0,29.6605,29.6993,29.6605,29.6993,34204.0
2019-06-17 09:50:00,30.56,30.61,30.56,30.6,8356.0,29.6799,29.7285,29.6799,29.7188,8356.0
2019-06-17 09:55:00,30.61,30.63,30.59,30.59,42656.0,29.7285,29.7479,29.7091,29.7091,42656.0
2019-06-17 10:00:00,30.58,30.6,30.58,30.59,20240.0,29.6993,29.7188,29.6993,29.7091,20240.0
2019-06-17 10:05:00,30.62,30.63,30.61,30.61,26836.0,29.7382,29.7479,29.7285,29.7285,26836.0
2019-06-17 10:10:00,30.61,30.61,30.59,30.6,10720.0,29.7285,29.7285,29.7091,29.7188,10720.0
2019-06-17 10:15:00,30.61,30.61,30.56,30.57,44732.0,29.7285,29.7285,29.6799,29.6896,44732.0
2019-06-17 10:20:00,30.59,30.62,30.58,30.62,28960.0,29.7091,29.7382,29.6993,29.7382,28960.0
2019-06-17 10:25:00,30.62,30.64,30.61,30.63,17812.0,29.7382,29.7576,29.7285,29.7479,17812.0
2019-06-17 10:30:00,30.64,30.67,30.64,30.66,705564.0,29.7576,29.7867,29.7576,29.777,705564.0
2019-06-17 10:35:00,30.66,30.68,30.66,30.66,55440.0,29.777,29.7965,29.777,29.777,55440.0
2019-06-17 10:40:00,30.67,30.69,30.64,30.64,23208.0,29.7867,29.8062,29.7576,29.7576,23208.0
2019-06-17 10:45:00,30.63,30.63,30.61,30.63,14684.0,29.7479,29.7479,29.7285,29.7479,14684.0
2019-06-17 10:50:00,30.64,30.64,30.63,30.64,38800.0,29.7576,29.7576,29.7479,29.7576,38800.0
2019-06-17 10:55:00,30.63,30.64,30.62,30.64,24972.0,29.7479,29.7576,29.7382,29.7576,24972.0
2019-06-17 11:00:00,30.66,30.69,30.66,30.67,21200.0,29.777,29.8062,29.777,29.7867,21200.0
2019-06-17 11:05:00,30.63,30.63,30.62,30.63,7600.0,29.7479,29.7479,29.7382,29.7479,7600.0
2019-06-17 11:10:00,30.64,30.66,30.63,30.63,17084.0,29.7576,29.777,29.7479,29.7479,17084.0
2019-06-17 11:15:00,30.64,30.67,30.64,30.67,12792.0,29.7576,29.7867,29.7576,29.7867,12792.0
2019-06-17 11:20:00,30.65,30.65,30.64,30.64,3640.0,29.7673,29.7673,29.7576,29.7576,3640.0
2019-06-17 11:25:00,30.63,30.64,30.63,30.63,2052.0,29.7479,29.7576,29.7479,29.7479,2052.0
2019-06-17 11:30:00,30.62,30.62,30.62,30.62,9796.0,29.7382,29.7382,29.7382,29.7382,9796.0
2019-06-17 11:35:00,30.61,30.61,30.61,30.61,800.0,29.7285,29.7285,29.7285,29.7285,800.0
2019-06-17 11:40:00,30.6,30.61,30.6,30.6,40396.0,29.7188,29.7285,29.7188,29.7188,40396.0
2019-06-17 11:45:00,30.6,30.61,30.6,30.61,44800.0,29.7188,29.7285,29.7188,29.7285,44800.0
2019-06-17 11:50:00,30.61,30.62,30.6,30.6,3220.0,29.7285,29.7382,29.7188,29.7188,3220.0
2019-06-17 11:55:00,30.58,30.61,30.58,30.59,7700.0,29.6993,29.7285,29.6993,29.7091,7700.0
2019-06-17 12:00:00,30.6,30.6,30.56,30.58,29792.0,29.7188,29.7188,29.6799,29.6993,29792.0
2019-06-17 12:05:00,30.57,30.58,30.57,30.57,12112.0,29.6896,29.6993,29.6896,29.6896,12112.0
2019-06-17 12:10:00,30.57,30.57,30.57,30.57,400.0,29.6896,29.6896,29.6896,29.6896,400.0
2019-06-17 12:15:00,30.58,30.59,30.58,30.58,15020.0,29.6993,29.7091,29.6993,29.6993,15020.0
2019-06-17 12:20:00,30.58,30.58,30.57,30.57,14400.0,29.6993,29.6993,29.6896,29.6896,14400.0
2019-06-17 12:25:00,30.56,30.56,30.55,30.56,2400.0,29.6799,29.6799,29.6702,29.6799,2400.0
2019-06-17 12:30:00,30.56,30.58,30.54,30.58,18440.0,29.6799,29.6993,29.6605,29.6993,18440.0
2019-06-17 12:35:00,30.58,30.61,30.58,30.59,31560.0,29.6993,29.7285,29.6993,29.7091,31560.0
2019-06-17 12:40:00,30.59,30.6,30.59,30.59,6604.0,29.7091,29.7188,29.7091,29.7091,6604.0
2019-06-17 12:45:00,30.59,30.59,30.59,30.59,0.0,29.7091,29.7091,29.7091,29.7091,0.0
2019-06-17 12:50:00,30.6,30.61,30.59,30.6,6800.0,29.7188,29.7285,29.7091,29.7188,6800.0
2019-06-17 12:55:00,30.59,30.59,30.58,30.58,800.0,29.7091,29.7091,29.6993,29.6993,800.0
2019-06-17 13:00:00,30.59,30.61,30.59,30.61,15612.0,29.7091,29.7285,29.7091,29.7285,15612.0
2019-06-17 13:05:00,30.61,30.62,30.61,30.61,22212.0,29.7285,29.7382,29.7285,29.7285,22212.0
2019-06-17 13:10:00,30.6,30.6,30.6,30.6,9268.0,29.7188,29.7188,29.7188,29.7188,9268.0
2019-06-17 13:15:00,30.61,30.61,30.61,30.61,4400.0,29.7285,29.7285,29.7285,29.7285,4400.0
2019-06-17 13:20:00,30.62,30.62,30.6,30.6,33044.0,29.7382,29.7382,29.7188,29.7188,33044.0
2019-06-17 13:25:00,30.6,30.6,30.58,30.59,11296.0,29.7188,29.7188,29.6993,29.7091,11296.0
2019-06-17 13:30:00,30.59,30.59,30.59,30.59,0.0,29.7091,29.7091,29.7091,29.7091,0.0
2019-06-17 13:35:00,30.6,30.61,30.6,30.61,2000.0,29.7188,29.7285,29.7188,29.7285,2000.0
2019-06-17 13:40:00,30.62,30.64,30.62,30.64,10064.0,29.7382,29.7576,29.7382,29.7576,10064.0
2019-06-17 13:45:00,30.64,30.64,30.64,30.64,6716.0,29.7576,29.7576,29.7576,29.7576,6716.0
2019-06-17 13:50:00,30.64,30.64,30.63,30.64,9408.0,29.7576,29.7576,29.7479,29.7576,9408.0
2019-06-17 13:55:00,30.65,30.65,30.65,30.65,2108.0,29.7673,29.7673,29.7673,29.7673,2108.0
2019-06-17 14:00:00,30.64,30.67,30.64,30.67,82984.0,29.7576,29.7867,29.7576,29.7867,82984.0
2019-06-17 14:05:00,30.67,30.67,30.64,30.64,35112.0,29.7867,29.7867,29.7576,29.7576,35112.0
2019-06-17 14:10:00,30.64,30.64,30.63,30.63,2000.0,29.7576,29.7576,29.7479,29.7479,2000.0
2019-06-17 14:15:00,30.64,30.65,30.64,30.64,6800.0,29.7576,29.7673,29.7576,29.7576,6800.0
2019-06-17 14:20:00,30.65,30.66,30.65,30.66,22684.0,29.7673,29.777,29.7673,29.777,22684.0
2019-06-17 14:25:00,30.63,30.63,30.6,30.6,34396.0,29.7479,29.7479,29.7188,29.7188,34396.0
2019-06-17 14:30:00,30.6,30.6,30.6,30.6,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2019-06-17 14:35:00,30.61,30.61,30.61,30.61,1200.0,29.7285,29.7285,29.7285,29.7285,1200.0
2019-06-17 14:40:00,30.61,30.61,30.61,30.61,4000.0,29.7285,29.7285,29.7285,29.7285,4000.0
2019-06-17 14:45:00,30.63,30.63,30.61,30.62,11164.0,29.7479,29.7479,29.7285,29.7382,11164.0
2019-06-17 14:50:00,30.6,30.6,30.6,30.6,7400.0,29.7188,29.7188,29.7188,29.7188,7400.0
2019-06-17 14:55:00,30.6,30.6,30.59,30.6,12000.0,29.7188,29.7188,29.7091,29.7188,12000.0
2019-06-17 15:00:00,30.58,30.58,30.56,30.58,26316.0,29.6993,29.6993,29.6799,29.6993,26316.0
2019-06-17 15:05:00,30.59,30.61,30.58,30.61,51756.0,29.7091,29.7285,29.6993,29.7285,51756.0
2019-06-17 15:10:00,30.6,30.61,30.6,30.61,5200.0,29.7188,29.7285,29.7188,29.7285,5200.0
2019-06-17 15:15:00,30.61,30.62,30.59,30.59,21812.0,29.7285,29.7382,29.7091,29.7091,21812.0
2019-06-17 15:20:00,30.6,30.61,30.59,30.6,24048.0,29.7188,29.7285,29.7091,29.7188,24048.0
2019-06-17 15:25:00,30.6,30.63,30.6,30.61,51016.0,29.7188,29.7479,29.7188,29.7285,51016.0
2019-06-17 15:30:00,30.61,30.61,30.56,30.58,50632.0,29.7285,29.7285,29.6799,29.6993,50632.0
2019-06-17 15:35:00,30.58,30.59,30.54,30.55,154348.0,29.6993,29.7091,29.6605,29.6702,154348.0
2019-06-17 15:40:00,30.55,30.56,30.53,30.55,79200.0,29.6702,29.6799,29.6508,29.6702,79200.0
2019-06-17 15:45:00,30.55,30.57,30.54,30.55,93320.0,29.6702,29.6896,29.6605,29.6702,93320.0
2019-06-17 15:50:00,30.54,30.54,30.5,30.52,253688.0,29.6605,29.6605,29.6216,29.6411,253688.0
2019-06-17 15:55:00,30.53,30.55,30.48,30.53,155948.0,29.6508,29.6702,29.6022,29.6508,155948.0
2019-06-18 09:30:00,30.93,30.96,30.86,30.88,488676.0,30.0393,30.0684,29.9713,29.9907,488676.0
2019-06-18 09:35:00,30.91,31.09,30.89,31.07,331636.0,30.0198,30.1947,30.0004,30.1752,331636.0
2019-06-18 09:40:00,31.06,31.26,31.04,31.22,628500.0,30.1655,30.3598,30.1461,30.3209,628500.0
2019-06-18 09:45:00,31.21,31.3,31.18,31.3,160076.0,30.3112,30.3986,30.2821,30.3986,160076.0
2019-06-18 09:50:00,31.32,31.32,31.27,31.29,189676.0,30.418,30.418,30.3695,30.3889,189676.0
2019-06-18 09:55:00,31.29,31.3,31.23,31.24,94820.0,30.3889,30.3986,30.3306,30.3403,94820.0
2019-06-18 10:00:00,31.25,31.31,31.22,31.3,143028.0,30.35,30.4083,30.3209,30.3986,143028.0
2019-06-18 10:05:00,31.3,31.31,31.23,31.23,144224.0,30.3986,30.4083,30.3306,30.3306,144224.0
2019-06-18 10:10:00,31.23,31.25,31.22,31.23,67040.0,30.3306,30.35,30.3209,30.3306,67040.0
2019-06-18 10:15:00,31.23,31.23,31.2,31.23,27200.0,30.3306,30.3306,30.3015,30.3306,27200.0
2019-06-18 10:20:00,31.24,31.24,31.2,31.2,15300.0,30.3403,30.3403,30.3015,30.3015,15300.0
2019-06-18 10:25:00,31.2,31.25,31.2,31.25,41912.0,30.3015,30.35,30.3015,30.35,41912.0
2019-06-18 10:30:00,31.25,31.29,31.25,31.27,45080.0,30.35,30.3889,30.35,30.3695,45080.0
2019-06-18 10:35:00,31.27,31.3,31.25,31.3,39324.0,30.3695,30.3986,30.35,30.3986,39324.0
2019-06-18 10:40:00,31.31,31.31,31.28,31.28,15076.0,30.4083,30.4083,30.3792,30.3792,15076.0
2019-06-18 10:45:00,31.29,31.31,31.28,31.31,23736.0,30.3889,30.4083,30.3792,30.4083,23736.0
2019-06-18 10:50:00,31.32,31.36,31.29,31.36,386432.0,30.418,30.4569,30.3889,30.4569,386432.0
2019-06-18 10:55:00,31.37,31.38,31.36,31.36,72844.0,30.4666,30.4763,30.4569,30.4569,72844.0
2019-06-18 11:00:00,31.36,31.4,31.36,31.36,30220.0,30.4569,30.4957,30.4569,30.4569,30220.0
2019-06-18 11:05:00,31.37,31.38,31.34,31.34,20492.0,30.4666,30.4763,30.4375,30.4375,20492.0
2019-06-18 11:10:00,31.36,31.36,31.3,31.31,78344.0,30.4569,30.4569,30.3986,30.4083,78344.0
2019-06-18 11:15:00,31.3,31.32,31.3,31.31,8088.0,30.3986,30.418,30.3986,30.4083,8088.0
2019-06-18 11:20:00,31.31,31.36,31.18,31.2,247952.0,30.4083,30.4569,30.2821,30.3015,247952.0
2019-06-18 11:25:00,31.22,31.28,31.22,31.28,45860.0,30.3209,30.3792,30.3209,30.3792,45860.0
2019-06-18 11:30:00,31.27,31.28,31.22,31.22,18260.0,30.3695,30.3792,30.3209,30.3209,18260.0
2019-06-18 11:35:00,31.23,31.25,31.23,31.25,14216.0,30.3306,30.35,30.3306,30.35,14216.0
2019-06-18 11:40:00,31.25,31.25,31.21,31.24,23316.0,30.35,30.35,30.3112,30.3403,23316.0
2019-06-18 11:45:00,31.23,31.24,31.17,31.17,14904.0,30.3306,30.3403,30.2724,30.2724,14904.0
2019-06-18 11:50:00,31.17,31.17,31.17,31.17,8000.0,30.2724,30.2724,30.2724,30.2724,8000.0
2019-06-18 11:55:00,31.18,31.18,31.14,31.14,15204.0,30.2821,30.2821,30.2432,30.2432,15204.0
2019-06-18 12:00:00,31.13,31.18,31.13,31.17,22168.0,30.2335,30.2821,30.2335,30.2724,22168.0
2019-06-18 12:05:00,31.17,31.18,31.17,31.17,11032.0,30.2724,30.2821,30.2724,30.2724,11032.0
2019-06-18 12:10:00,31.19,31.2,31.17,31.17,30000.0,30.2918,30.3015,30.2724,30.2724,30000.0
2019-06-18 12:15:00,31.17,31.17,31.11,31.12,57556.0,30.2724,30.2724,30.2141,30.2238,57556.0
2019-06-18 12:20:00,31.13,31.17,31.13,31.17,128916.0,30.2335,30.2724,30.2335,30.2724,128916.0
2019-06-18 12:25:00,31.18,31.19,31.17,31.17,13860.0,30.2821,30.2918,30.2724,30.2724,13860.0
2019-06-18 12:30:00,31.18,31.19,31.18,31.18,72600.0,30.2821,30.2918,30.2821,30.2821,72600.0
2019-06-18 12:35:00,31.18,31.2,31.18,31.2,5168.0,30.2821,30.3015,30.2821,30.3015,5168.0
2019-06-18 12:40:00,31.2,31.21,31.2,31.21,8648.0,30.3015,30.3112,30.3015,30.3112,8648.0
2019-06-18 12:45:00,31.21,31.21,31.18,31.2,41200.0,30.3112,30.3112,30.2821,30.3015,41200.0
2019-06-18 12:50:00,31.19,31.19,31.17,31.18,5200.0,30.2918,30.2918,30.2724,30.2821,5200.0
2019-06-18 12:55:00,31.18,31.19,31.18,31.18,7192.0,30.2821,30.2918,30.2821,30.2821,7192.0
2019-06-18 13:00:00,31.15,31.16,31.11,31.11,42608.0,30.2529,30.2626,30.2141,30.2141,42608.0
2019-06-18 13:05:00,31.1,31.11,31.05,31.11,87384.0,30.2044,30.2141,30.1558,30.2141,87384.0
2019-06-18 13:10:00,31.11,31.15,31.11,31.14,23500.0,30.2141,30.2529,30.2141,30.2432,23500.0
2019-06-18 13:15:00,31.15,31.15,31.11,31.12,19000.0,30.2529,30.2529,30.2141,30.2238,19000.0
2019-06-18 13:20:00,31.13,31.14,31.11,31.11,25060.0,30.2335,30.2432,30.2141,30.2141,25060.0
2019-06-18 13:25:00,31.1,31.11,31.09,31.09,7344.0,30.2044,30.2141,30.1947,30.1947,7344.0
2019-06-18 13:30:00,31.12,31.13,31.1,31.11,16732.0,30.2238,30.2335,30.2044,30.2141,16732.0
2019-06-18 13:35:00,31.13,31.13,31.12,31.13,40848.0,30.2335,30.2335,30.2238,30.2335,40848.0
2019-06-18 13:40:00,31.11,31.13,31.11,31.13,32400.0,30.2141,30.2335,30.2141,30.2335,32400.0
2019-06-18 13:45:00,31.13,31.14,31.12,31.12,19180.0,30.2335,30.2432,30.2238,30.2238,19180.0
2019-06-18 13:50:00,31.14,31.14,31.14,31.14,1600.0,30.2432,30.2432,30.2432,30.2432,1600.0
2019-06-18 13:55:00,31.14,31.16,31.14,31.16,19000.0,30.2432,30.2626,30.2432,30.2626,19000.0
2019-06-18 14:00:00,31.16,31.2,31.16,31.17,55752.0,30.2626,30.3015,30.2626,30.2724,55752.0
2019-06-18 14:05:00,31.18,31.18,31.15,31.18,30844.0,30.2821,30.2821,30.2529,30.2821,30844.0
2019-06-18 14:10:00,31.19,31.2,31.18,31.19,38800.0,30.2918,30.3015,30.2821,30.2918,38800.0
2019-06-18 14:15:00,31.2,31.2,31.19,31.2,17992.0,30.3015,30.3015,30.2918,30.3015,17992.0
2019-06-18 14:20:00,31.2,31.22,31.2,31.22,27976.0,30.3015,30.3209,30.3015,30.3209,27976.0
2019-06-18 14:25:00,31.22,31.23,31.22,31.23,6384.0,30.3209,30.3306,30.3209,30.3306,6384.0
2019-06-18 14:30:00,31.22,31.24,31.22,31.23,7608.0,30.3209,30.3403,30.3209,30.3306,7608.0
2019-06-18 14:35:00,31.21,31.22,31.2,31.21,14448.0,30.3112,30.3209,30.3015,30.3112,14448.0
2019-06-18 14:40:00,31.2,31.21,31.2,31.21,3200.0,30.3015,30.3112,30.3015,30.3112,3200.0
2019-06-18 14:45:00,31.19,31.2,31.18,31.18,2400.0,30.2918,30.3015,30.2821,30.2821,2400.0
2019-06-18 14:50:00,31.19,31.19,31.16,31.16,9660.0,30.2918,30.2918,30.2626,30.2626,9660.0
2019-06-18 14:55:00,31.16,31.18,31.16,31.17,17168.0,30.2626,30.2821,30.2626,30.2724,17168.0
2019-06-18 15:00:00,31.16,31.19,31.15,31.18,29200.0,30.2626,30.2918,30.2529,30.2821,29200.0
2019-06-18 15:05:00,31.19,31.19,31.17,31.17,12000.0,30.2918,30.2918,30.2724,30.2724,12000.0
2019-06-18 15:10:00,31.18,31.19,31.17,31.18,3944.0,30.2821,30.2918,30.2724,30.2821,3944.0
2019-06-18 15:15:00,31.14,31.18,31.13,31.17,93224.0,30.2432,30.2821,30.2335,30.2724,93224.0
2019-06-18 15:20:00,31.17,31.17,31.15,31.17,11344.0,30.2724,30.2724,30.2529,30.2724,11344.0
2019-06-18 15:25:00,31.16,31.18,31.16,31.17,36728.0,30.2626,30.2821,30.2626,30.2724,36728.0
2019-06-18 15:30:00,31.16,31.16,31.09,31.11,90912.0,30.2626,30.2626,30.1947,30.2141,90912.0
2019-06-18 15:35:00,31.12,31.15,31.11,31.11,93544.0,30.2238,30.2529,30.2141,30.2141,93544.0
2019-06-18 15:40:00,31.09,31.14,31.09,31.14,65408.0,30.1947,30.2432,30.1947,30.2432,65408.0
2019-06-18 15:45:00,31.14,31.16,31.11,31.14,58384.0,30.2432,30.2626,30.2141,30.2432,58384.0
2019-06-18 15:50:00,31.14,31.14,31.08,31.09,183948.0,30.2432,30.2432,30.1849,30.1947,183948.0
2019-06-18 15:55:00,31.09,31.13,31.05,31.13,156036.0,30.1947,30.2335,30.1558,30.2335,156036.0
2019-06-19 09:30:00,31.18,31.2,31.14,31.16,226404.0,30.2821,30.3015,30.2432,30.2626,226404.0
2019-06-19 09:35:00,31.15,31.15,31.1,31.12,63192.0,30.2529,30.2529,30.2044,30.2238,63192.0
2019-06-19 09:40:00,31.11,31.13,31.07,31.11,218364.0,30.2141,30.2335,30.1752,30.2141,218364.0
2019-06-19 09:45:00,31.11,31.14,31.1,31.14,73704.0,30.2141,30.2432,30.2044,30.2432,73704.0
2019-06-19 09:50:00,31.12,31.17,31.12,31.16,17036.0,30.2238,30.2724,30.2238,30.2626,17036.0
2019-06-19 09:55:00,31.17,31.19,31.16,31.18,28492.0,30.2724,30.2918,30.2626,30.2821,28492.0
2019-06-19 10:00:00,31.19,31.2,31.15,31.16,35196.0,30.2918,30.3015,30.2529,30.2626,35196.0
2019-06-19 10:05:00,31.18,31.18,31.14,31.16,51808.0,30.2821,30.2821,30.2432,30.2626,51808.0
2019-06-19 10:10:00,31.15,31.15,31.13,31.15,12228.0,30.2529,30.2529,30.2335,30.2529,12228.0
2019-06-19 10:15:00,31.16,31.16,31.11,31.12,110968.0,30.2626,30.2626,30.2141,30.2238,110968.0
2019-06-19 10:20:00,31.12,31.12,31.11,31.11,19716.0,30.2238,30.2238,30.2141,30.2141,19716.0
2019-06-19 10:25:00,31.11,31.11,31.09,31.1,11092.0,30.2141,30.2141,30.1947,30.2044,11092.0
2019-06-19 10:30:00,31.1,31.12,31.1,31.1,145612.0,30.2044,30.2238,30.2044,30.2044,145612.0
2019-06-19 10:35:00,31.08,31.11,31.08,31.11,21736.0,30.1849,30.2141,30.1849,30.2141,21736.0
2019-06-19 10:40:00,31.1,31.1,31.08,31.09,22892.0,30.2044,30.2044,30.1849,30.1947,22892.0
2019-06-19 10:45:00,31.09,31.1,31.09,31.09,25488.0,30.1947,30.2044,30.1947,30.1947,25488.0
2019-06-19 10:50:00,31.09,31.11,31.09,31.1,6520.0,30.1947,30.2141,30.1947,30.2044,6520.0
2019-06-19 10:55:00,31.1,31.11,31.09,31.11,8000.0,30.2044,30.2141,30.1947,30.2141,8000.0
2019-06-19 11:00:00,31.11,31.13,31.11,31.12,24716.0,30.2141,30.2335,30.2141,30.2238,24716.0
2019-06-19 11:05:00,31.11,31.11,31.11,31.11,400.0,30.2141,30.2141,30.2141,30.2141,400.0
2019-06-19 11:10:00,31.1,31.11,31.1,31.11,3200.0,30.2044,30.2141,30.2044,30.2141,3200.0
2019-06-19 11:15:00,31.1,31.1,31.1,31.1,6800.0,30.2044,30.2044,30.2044,30.2044,6800.0
2019-06-19 11:20:00,31.11,31.13,31.11,31.12,6156.0,30.2141,30.2335,30.2141,30.2238,6156.0
2019-06-19 11:25:00,31.13,31.15,31.11,31.15,17420.0,30.2335,30.2529,30.2141,30.2529,17420.0
2019-06-19 11:30:00,31.14,31.15,31.13,31.13,20800.0,30.2432,30.2529,30.2335,30.2335,20800.0
2019-06-19 11:35:00,31.11,31.11,31.11,31.11,6424.0,30.2141,30.2141,30.2141,30.2141,6424.0
2019-06-19 11:40:00,31.11,31.15,31.11,31.15,35644.0,30.2141,30.2529,30.2141,30.2529,35644.0
2019-06-19 11:45:00,31.15,31.15,31.14,31.14,3400.0,30.2529,30.2529,30.2432,30.2432,3400.0
2019-06-19 11:50:00,31.14,31.17,31.13,31.15,29292.0,30.2432,30.2724,30.2335,30.2529,29292.0
2019-06-19 11:55:00,31.14,31.14,31.13,31.14,8528.0,30.2432,30.2432,30.2335,30.2432,8528.0
2019-06-19 12:00:00,31.15,31.15,31.12,31.13,6380.0,30.2529,30.2529,30.2238,30.2335,6380.0
2019-06-19 12:05:00,31.1,31.11,31.1,31.1,10000.0,30.2044,30.2141,30.2044,30.2044,10000.0
2019-06-19 12:10:00,31.1,31.11,31.1,31.11,16160.0,30.2044,30.2141,30.2044,30.2141,16160.0
2019-06-19 12:15:00,31.11,31.12,31.11,31.12,32480.0,30.2141,30.2238,30.2141,30.2238,32480.0
2019-06-19 12:20:00,31.11,31.11,31.11,31.11,400.0,30.2141,30.2141,30.2141,30.2141,400.0
2019-06-19 12:25:00,31.11,31.11,31.11,31.11,7600.0,30.2141,30.2141,30.2141,30.2141,7600.0
2019-06-19 12:30:00,31.11,31.11,31.1,31.1,3800.0,30.2141,30.2141,30.2044,30.2044,3800.0
2019-06-19 12:35:00,31.09,31.1,31.09,31.1,10652.0,30.1947,30.2044,30.1947,30.2044,10652.0
2019-06-19 12:40:00,31.1,31.1,31.1,31.1,5200.0,30.2044,30.2044,30.2044,30.2044,5200.0
2019-06-19 12:45:00,31.1,31.1,31.1,31.1,11160.0,30.2044,30.2044,30.2044,30.2044,11160.0
2019-06-19 12:50:00,31.1,31.1,31.09,31.1,6904.0,30.2044,30.2044,30.1947,30.2044,6904.0
2019-06-19 12:55:00,31.1,31.1,31.09,31.09,5600.0,30.2044,30.2044,30.1947,30.1947,5600.0
2019-06-19 13:00:00,31.09,31.1,31.09,31.1,17296.0,30.1947,30.2044,30.1947,30.2044,17296.0
2019-06-19 13:05:00,31.09,31.1,31.09,31.09,14892.0,30.1947,30.2044,30.1947,30.1947,14892.0
2019-06-19 13:10:00,31.08,31.08,31.07,31.07,16720.0,30.1849,30.1849,30.1752,30.1752,16720.0
2019-06-19 13:15:00,31.06,31.06,31.05,31.05,10800.0,30.1655,30.1655,30.1558,30.1558,10800.0
2019-06-19 13:20:00,31.05,31.07,31.04,31.07,155296.0,30.1558,30.1752,30.1461,30.1752,155296.0
2019-06-19 13:25:00,31.07,31.08,31.07,31.08,12140.0,30.1752,30.1849,30.1752,30.1849,12140.0
2019-06-19 13:30:00,31.07,31.09,31.07,31.08,19600.0,30.1752,30.1947,30.1752,30.1849,19600.0
2019-06-19 13:35:00,31.09,31.1,31.08,31.08,3200.0,30.1947,30.2044,30.1849,30.1849,3200.0
2019-06-19 13:40:00,31.07,31.08,31.06,31.06,9568.0,30.1752,30.1849,30.1655,30.1655,9568.0
2019-06-19 13:45:00,31.05,31.06,31.05,31.05,23784.0,30.1558,30.1655,30.1558,30.1558,23784.0
2019-06-19 13:50:00,31.09,31.12,31.09,31.1,184504.0,30.1947,30.2238,30.1947,30.2044,184504.0
2019-06-19 13:55:00,31.09,31.1,31.06,31.1,48744.0,30.1947,30.2044,30.1655,30.2044,48744.0
2019-06-19 14:00:00,31.13,31.31,30.95,31.31,437508.0,30.2335,30.4083,30.0587,30.4083,437508.0
2019-06-19 14:05:00,31.32,31.38,31.19,31.22,184148.0,30.418,30.4763,30.2918,30.3209,184148.0
2019-06-19 14:10:00,31.22,31.28,31.21,31.25,111280.0,30.3209,30.3792,30.3112,30.35,111280.0
2019-06-19 14:15:00,31.25,31.29,31.23,31.25,27276.0,30.35,30.3889,30.3306,30.35,27276.0
2019-06-19 14:20:00,31.24,31.25,31.17,31.17,43720.0,30.3403,30.35,30.2724,30.2724,43720.0
2019-06-19 14:25:00,31.15,31.2,31.15,31.2,57236.0,30.2529,30.3015,30.2529,30.3015,57236.0
2019-06-19 14:30:00,31.2,31.34,31.18,31.3,88312.0,30.3015,30.4375,30.2821,30.3986,88312.0
2019-06-19 14:35:00,31.28,31.3,31.18,31.18,26592.0,30.3792,30.3986,30.2821,30.2821,26592.0
2019-06-19 14:40:00,31.18,31.22,31.13,31.19,89600.0,30.2821,30.3209,30.2335,30.2918,89600.0
2019-06-19 14:45:00,31.21,31.22,31.16,31.22,38332.0,30.3112,30.3209,30.2626,30.3209,38332.0
2019-06-19 14:50:00,31.18,31.25,31.18,31.23,39656.0,30.2821,30.35,30.2821,30.3306,39656.0
2019-06-19 14:55:00,31.25,31.27,31.24,31.24,23312.0,30.35,30.3695,30.3403,30.3403,23312.0
2019-06-19 15:00:00,31.25,31.3,31.25,31.3,24608.0,30.35,30.3986,30.35,30.3986,24608.0
2019-06-19 15:05:00,31.32,31.33,31.29,31.33,39252.0,30.418,30.4277,30.3889,30.4277,39252.0
2019-06-19 15:10:00,31.32,31.37,31.3,31.36,98488.0,30.418,30.4666,30.3986,30.4569,98488.0
2019-06-19 15:15:00,31.36,31.37,31.32,31.36,39692.0,30.4569,30.4666,30.418,30.4569,39692.0
2019-06-19 15:20:00,31.37,31.38,31.33,31.36,47064.0,30.4666,30.4763,30.4277,30.4569,47064.0
2019-06-19 15:25:00,31.34,31.34,31.31,31.33,43200.0,30.4375,30.4375,30.4083,30.4277,43200.0
2019-06-19 15:30:00,31.35,31.36,31.31,31.34,61104.0,30.4472,30.4569,30.4083,30.4375,61104.0
2019-06-19 15:35:00,31.31,31.31,31.25,31.26,85016.0,30.4083,30.4083,30.35,30.3598,85016.0
2019-06-19 15:40:00,31.25,31.39,31.25,31.33,84236.0,30.35,30.486,30.35,30.4277,84236.0
2019-06-19 15:45:00,31.34,31.4,31.34,31.36,42888.0,30.4375,30.4957,30.4375,30.4569,42888.0
2019-06-19 15:50:00,31.36,31.41,31.36,31.37,111280.0,30.4569,30.5054,30.4569,30.4666,111280.0
2019-06-19 15:55:00,31.35,31.37,31.3,31.3,117892.0,30.4472,30.4666,30.3986,30.3986,117892.0
2019-06-20 09:30:00,31.92,31.94,31.86,31.86,207316.0,31.0008,31.0202,30.9425,30.9425,207316.0
2019-06-20 09:35:00,31.86,31.88,31.83,31.88,121172.0,30.9425,30.9619,30.9133,30.9619,121172.0
2019-06-20 09:40:00,31.88,31.89,31.86,31.86,47712.0,30.9619,30.9716,30.9425,30.9425,47712.0
2019-06-20 09:45:00,31.88,31.89,31.84,31.88,48556.0,30.9619,30.9716,30.9231,30.9619,48556.0
2019-06-20 09:50:00,31.88,31.93,31.88,31.93,34312.0,30.9619,31.0105,30.9619,31.0105,34312.0
2019-06-20 09:55:00,31.93,31.93,31.87,31.88,87724.0,31.0105,31.0105,30.9522,30.9619,87724.0
2019-06-20 10:00:00,31.88,31.91,31.86,31.9,46816.0,30.9619,30.991,30.9425,30.9813,46816.0
2019-06-20 10:05:00,31.91,31.91,31.86,31.87,90564.0,30.991,30.991,30.9425,30.9522,90564.0
2019-06-20 10:10:00,31.87,31.93,31.86,31.88,67740.0,30.9522,31.0105,30.9425,30.9619,67740.0
2019-06-20 10:15:00,31.88,31.89,31.8,31.8,78108.0,30.9619,30.9716,30.8842,30.8842,78108.0
2019-06-20 10:20:00,31.8,31.81,31.75,31.81,61968.0,30.8842,30.8939,30.8356,30.8939,61968.0
2019-06-20 10:25:00,31.82,31.84,31.76,31.77,23256.0,30.9036,30.9231,30.8454,30.8551,23256.0
2019-06-20 10:30:00,31.78,31.79,31.75,31.76,15100.0,30.8648,30.8745,30.8356,30.8454,15100.0
2019-06-20 10:35:00,31.75,31.77,31.71,31.73,92636.0,30.8356,30.8551,30.7968,30.8162,92636.0
2019-06-20 10:40:00,31.73,31.76,31.72,31.76,29396.0,30.8162,30.8454,30.8065,30.8454,29396.0
2019-06-20 10:45:00,31.76,31.78,31.74,31.76,76220.0,30.8454,30.8648,30.8259,30.8454,76220.0
2019-06-20 10:50:00,31.77,31.8,31.76,31.76,40728.0,30.8551,30.8842,30.8454,30.8454,40728.0
2019-06-20 10:55:00,31.77,31.77,31.68,31.7,77836.0,30.8551,30.8551,30.7677,30.7871,77836.0
2019-06-20 11:00:00,31.7,31.75,31.67,31.69,34704.0,30.7871,30.8356,30.758,30.7774,34704.0
2019-06-20 11:05:00,31.71,31.75,31.71,31.72,21596.0,30.7968,30.8356,30.7968,30.8065,21596.0
2019-06-20 11:10:00,31.74,31.74,31.69,31.69,26864.0,30.8259,30.8259,30.7774,30.7774,26864.0
2019-06-20 11:15:00,31.69,31.69,31.63,31.65,107308.0,30.7774,30.7774,30.7191,30.7385,107308.0
2019-06-20 11:20:00,31.65,31.67,31.63,31.67,22852.0,30.7385,30.758,30.7191,30.758,22852.0
2019-06-20 11:25:00,31.66,31.67,31.63,31.63,21136.0,30.7482,30.758,30.7191,30.7191,21136.0
2019-06-20 11:30:00,31.64,31.66,31.61,31.61,39456.0,30.7288,30.7482,30.6997,30.6997,39456.0
2019-06-20 11:35:00,31.61,31.64,31.61,31.64,17772.0,30.6997,30.7288,30.6997,30.7288,17772.0
2019-06-20 11:40:00,31.64,31.67,31.61,31.66,43364.0,30.7288,30.758,30.6997,30.7482,43364.0
2019-06-20 11:45:00,31.66,31.71,31.66,31.7,17224.0,30.7482,30.7968,30.7482,30.7871,17224.0
2019-06-20 11:50:00,31.71,31.72,31.7,31.72,10168.0,30.7968,30.8065,30.7871,30.8065,10168.0
2019-06-20 11:55:00,31.71,31.72,31.69,31.69,8876.0,30.7968,30.8065,30.7774,30.7774,8876.0
2019-06-20 12:00:00,31.7,31.7,31.66,31.66,24704.0,30.7871,30.7871,30.7482,30.7482,24704.0
2019-06-20 12:05:00,31.66,31.67,31.62,31.62,31456.0,30.7482,30.758,30.7094,30.7094,31456.0
2019-06-20 12:10:00,31.61,31.61,31.49,31.5,102788.0,30.6997,30.6997,30.5831,30.5928,102788.0
2019-06-20 12:15:00,31.5,31.5,31.4,31.42,71848.0,30.5928,30.5928,30.4957,30.5152,71848.0
2019-06-20 12:20:00,31.42,31.55,31.41,31.55,147332.0,30.5152,30.6414,30.5054,30.6414,147332.0
2019-06-20 12:25:00,31.55,31.58,31.53,31.57,35808.0,30.6414,30.6705,30.622,30.6608,35808.0
2019-06-20 12:30:00,31.58,31.62,31.57,31.58,26012.0,30.6705,30.7094,30.6608,30.6705,26012.0
2019-06-20 12:35:00,31.57,31.57,31.53,31.54,22960.0,30.6608,30.6608,30.622,30.6317,22960.0
2019-06-20 12:40:00,31.53,31.6,31.53,31.59,27200.0,30.622,30.69,30.622,30.6803,27200.0
2019-06-20 12:45:00,31.59,31.61,31.57,31.6,14628.0,30.6803,30.6997,30.6608,30.69,14628.0
2019-06-20 12:50:00,31.61,31.61,31.58,31.58,9984.0,30.6997,30.6997,30.6705,30.6705,9984.0
2019-06-20 12:55:00,31.55,31.63,31.54,31.63,7796.0,30.6414,30.7191,30.6317,30.7191,7796.0
2019-06-20 13:00:00,31.63,31.64,31.6,31.62,15620.0,30.7191,30.7288,30.69,30.7094,15620.0
2019-06-20 13:05:00,31.62,31.66,31.62,31.66,19696.0,30.7094,30.7482,30.7094,30.7482,19696.0
2019-06-20 13:10:00,31.65,31.65,31.63,31.65,43600.0,30.7385,30.7385,30.7191,30.7385,43600.0
2019-06-20 13:15:00,31.65,31.65,31.63,31.64,11000.0,30.7385,30.7385,30.7191,30.7288,11000.0
2019-06-20 13:20:00,31.66,31.68,31.65,31.68,29424.0,30.7482,30.7677,30.7385,30.7677,29424.0
2019-06-20 13:25:00,31.68,31.74,31.68,31.74,54360.0,30.7677,30.8259,30.7677,30.8259,54360.0
2019-06-20 13:30:00,31.74,31.75,31.73,31.73,68500.0,30.8259,30.8356,30.8162,30.8162,68500.0
2019-06-20 13:35:00,31.73,31.73,31.71,31.72,27096.0,30.8162,30.8162,30.7968,30.8065,27096.0
2019-06-20 13:40:00,31.71,31.72,31.68,31.7,66732.0,30.7968,30.8065,30.7677,30.7871,66732.0
2019-06-20 13:45:00,31.7,31.7,31.68,31.7,12540.0,30.7871,30.7871,30.7677,30.7871,12540.0
2019-06-20 13:50:00,31.69,31.69,31.68,31.68,3200.0,30.7774,30.7774,30.7677,30.7677,3200.0
2019-06-20 13:55:00,31.7,31.7,31.7,31.7,3200.0,30.7871,30.7871,30.7871,30.7871,3200.0
2019-06-20 14:00:00,31.68,31.72,31.68,31.71,48444.0,30.7677,30.8065,30.7677,30.7968,48444.0
2019-06-20 14:05:00,31.71,31.74,31.71,31.74,45088.0,30.7968,30.8259,30.7968,30.8259,45088.0
2019-06-20 14:10:00,31.72,31.74,31.72,31.73,54372.0,30.8065,30.8259,30.8065,30.8162,54372.0
2019-06-20 14:15:00,31.71,31.76,31.71,31.75,23776.0,30.7968,30.8454,30.7968,30.8356,23776.0
2019-06-20 14:20:00,31.75,31.76,31.74,31.74,27840.0,30.8356,30.8454,30.8259,30.8259,27840.0
2019-06-20 14:25:00,31.75,31.75,31.73,31.75,4640.0,30.8356,30.8356,30.8162,30.8356,4640.0
2019-06-20 14:30:00,31.74,31.76,31.73,31.76,3200.0,30.8259,30.8454,30.8162,30.8454,3200.0
2019-06-20 14:35:00,31.76,31.77,31.75,31.76,14760.0,30.8454,30.8551,30.8356,30.8454,14760.0
2019-06-20 14:40:00,31.76,31.79,31.76,31.78,56768.0,30.8454,30.8745,30.8454,30.8648,56768.0
2019-06-20 14:45:00,31.79,31.8,31.78,31.79,4404.0,30.8745,30.8842,30.8648,30.8745,4404.0
2019-06-20 14:50:00,31.79,31.8,31.78,31.8,47240.0,30.8745,30.8842,30.8648,30.8842,47240.0
2019-06-20 14:55:00,31.79,31.81,31.79,31.8,4552.0,30.8745,30.8939,30.8745,30.8842,4552.0
2019-06-20 15:00:00,31.8,31.8,31.77,31.78,40376.0,30.8842,30.8842,30.8551,30.8648,40376.0
2019-06-20 15:05:00,31.77,31.77,31.74,31.75,82572.0,30.8551,30.8551,30.8259,30.8356,82572.0
2019-06-20 15:10:00,31.77,31.8,31.77,31.8,6340.0,30.8551,30.8842,30.8551,30.8842,6340.0
2019-06-20 15:15:00,31.8,31.82,31.78,31.81,34688.0,30.8842,30.9036,30.8648,30.8939,34688.0
2019-06-20 15:20:00,31.83,31.85,31.82,31.82,37492.0,30.9133,30.9328,30.9036,30.9036,37492.0
2019-06-20 15:25:00,31.82,31.85,31.82,31.84,34800.0,30.9036,30.9328,30.9036,30.9231,34800.0
2019-06-20 15:30:00,31.83,31.83,31.8,31.82,54664.0,30.9133,30.9133,30.8842,30.9036,54664.0
2019-06-20 15:35:00,31.84,31.86,31.83,31.85,30280.0,30.9231,30.9425,30.9133,30.9328,30280.0
2019-06-20 15:40:00,31.85,31.91,31.85,31.91,149836.0,30.9328,30.991,30.9328,30.991,149836.0
2019-06-20 15:45:00,31.89,31.93,31.89,31.93,67736.0,30.9716,31.0105,30.9716,31.0105,67736.0
2019-06-20 15:50:00,31.93,31.95,31.92,31.95,146908.0,31.0105,31.0299,31.0008,31.0299,146908.0
2019-06-20 15:55:00,31.95,31.97,31.87,31.87,309516.0,31.0299,31.0493,30.9522,30.9522,309516.0
2019-06-21 09:30:00,31.81,31.85,31.78,31.79,185312.0,30.8939,30.9328,30.8648,30.8745,185312.0
2019-06-21 09:35:00,31.79,31.82,31.79,31.81,52800.0,30.8745,30.9036,30.8745,30.8939,52800.0
2019-06-21 09:40:00,31.81,31.86,31.79,31.79,95064.0,30.8939,30.9425,30.8745,30.8745,95064.0
2019-06-21 09:45:00,31.8,31.8,31.75,31.75,106964.0,30.8842,30.8842,30.8356,30.8356,106964.0
2019-06-21 09:50:00,31.75,31.78,31.73,31.78,71872.0,30.8356,30.8648,30.8162,30.8648,71872.0
2019-06-21 09:55:00,31.78,31.82,31.77,31.78,16688.0,30.8648,30.9036,30.8551,30.8648,16688.0
2019-06-21 10:00:00,31.79,31.8,31.75,31.79,45136.0,30.8745,30.8842,30.8356,30.8745,45136.0
2019-06-21 10:05:00,31.78,31.81,31.78,31.81,33932.0,30.8648,30.8939,30.8648,30.8939,33932.0
2019-06-21 10:10:00,31.8,31.81,31.78,31.8,41424.0,30.8842,30.8939,30.8648,30.8842,41424.0
2019-06-21 10:15:00,31.8,31.8,31.77,31.79,14696.0,30.8842,30.8842,30.8551,30.8745,14696.0
2019-06-21 10:20:00,31.8,31.83,31.8,31.81,27928.0,30.8842,30.9133,30.8842,30.8939,27928.0
2019-06-21 10:25:00,31.81,31.83,31.81,31.83,17600.0,30.8939,30.9133,30.8939,30.9133,17600.0
2019-06-21 10:30:00,31.84,31.87,31.83,31.87,27804.0,30.9231,30.9522,30.9133,30.9522,27804.0
2019-06-21 10:35:00,31.87,31.87,31.81,31.84,58160.0,30.9522,30.9522,30.8939,30.9231,58160.0
2019-06-21 10:40:00,31.86,31.92,31.85,31.89,53396.0,30.9425,31.0008,30.9328,30.9716,53396.0
2019-06-21 10:45:00,31.9,31.93,31.88,31.93,33992.0,30.9813,31.0105,30.9619,31.0105,33992.0
2019-06-21 10:50:00,31.91,31.91,31.9,31.91,12316.0,30.991,30.991,30.9813,30.991,12316.0
2019-06-21 10:55:00,31.9,31.9,31.86,31.86,40696.0,30.9813,30.9813,30.9425,30.9425,40696.0
2019-06-21 11:00:00,31.88,31.98,31.88,31.97,240816.0,30.9619,31.059,30.9619,31.0493,240816.0
2019-06-21 11:05:00,31.97,32.11,31.97,32.04,144360.0,31.0493,31.1853,31.0493,31.1173,144360.0
2019-06-21 11:10:00,32.03,32.03,31.99,32.01,42264.0,31.1076,31.1076,31.0687,31.0882,42264.0
2019-06-21 11:15:00,32.01,32.02,31.98,32.02,34600.0,31.0882,31.0979,31.059,31.0979,34600.0
2019-06-21 11:20:00,32.02,32.05,32.0,32.0,42072.0,31.0979,31.127,31.0784,31.0784,42072.0
2019-06-21 11:25:00,31.99,31.99,31.94,31.97,34900.0,31.0687,31.0687,31.0202,31.0493,34900.0
2019-06-21 11:30:00,31.98,32.01,31.95,32.0,122124.0,31.059,31.0882,31.0299,31.0784,122124.0
2019-06-21 11:35:00,32.02,32.02,31.95,31.97,46332.0,31.0979,31.0979,31.0299,31.0493,46332.0
2019-06-21 11:40:00,31.97,31.97,31.93,31.94,18320.0,31.0493,31.0493,31.0105,31.0202,18320.0
2019-06-21 11:45:00,31.92,31.93,31.9,31.9,16740.0,31.0008,31.0105,30.9813,30.9813,16740.0
2019-06-21 11:50:00,31.91,31.91,31.86,31.87,37608.0,30.991,30.991,30.9425,30.9522,37608.0
2019-06-21 11:55:00,31.87,31.9,31.87,31.9,35760.0,30.9522,30.9813,30.9522,30.9813,35760.0
2019-06-21 12:00:00,31.89,31.92,31.89,31.91,39532.0,30.9716,31.0008,30.9716,30.991,39532.0
2019-06-21 12:05:00,31.92,31.92,31.88,31.88,14600.0,31.0008,31.0008,30.9619,30.9619,14600.0
2019-06-21 12:10:00,31.88,31.88,31.86,31.86,33192.0,30.9619,30.9619,30.9425,30.9425,33192.0
2019-06-21 12:15:00,31.86,31.88,31.83,31.83,20296.0,30.9425,30.9619,30.9133,30.9133,20296.0
2019-06-21 12:20:00,31.84,31.84,31.81,31.82,75932.0,30.9231,30.9231,30.8939,30.9036,75932.0
2019-06-21 12:25:00,31.82,31.86,31.82,31.85,55108.0,30.9036,30.9425,30.9036,30.9328,55108.0
2019-06-21 12:30:00,31.84,31.86,31.83,31.84,116644.0,30.9231,30.9425,30.9133,30.9231,116644.0
2019-06-21 12:35:00,31.85,31.86,31.82,31.86,29912.0,30.9328,30.9425,30.9036,30.9425,29912.0
2019-06-21 12:40:00,31.85,31.86,31.83,31.85,34968.0,30.9328,30.9425,30.9133,30.9328,34968.0
2019-06-21 12:45:00,31.85,31.9,31.85,31.89,52848.0,30.9328,30.9813,30.9328,30.9716,52848.0
2019-06-21 12:50:00,31.89,31.89,31.87,31.88,52932.0,30.9716,30.9716,30.9522,30.9619,52932.0
2019-06-21 12:55:00,31.89,31.89,31.86,31.86,8828.0,30.9716,30.9716,30.9425,30.9425,8828.0
2019-06-21 13:00:00,31.88,31.89,31.84,31.87,66572.0,30.9619,30.9716,30.9231,30.9522,66572.0
2019-06-21 13:05:00,31.86,31.87,31.86,31.86,50256.0,30.9425,30.9522,30.9425,30.9425,50256.0
2019-06-21 13:10:00,31.88,31.88,31.86,31.86,12800.0,30.9619,30.9619,30.9425,30.9425,12800.0
2019-06-21 13:15:00,31.85,31.86,31.85,31.86,5400.0,30.9328,30.9425,30.9328,30.9425,5400.0
2019-06-21 13:20:00,31.86,31.86,31.83,31.83,27332.0,30.9425,30.9425,30.9133,30.9133,27332.0
2019-06-21 13:25:00,31.84,31.86,31.83,31.86,27108.0,30.9231,30.9425,30.9133,30.9425,27108.0
2019-06-21 13:30:00,31.87,31.88,31.87,31.88,10848.0,30.9522,30.9619,30.9522,30.9619,10848.0
2019-06-21 13:35:00,31.87,31.88,31.87,31.87,3760.0,30.9522,30.9619,30.9522,30.9522,3760.0
2019-06-21 13:40:00,31.86,31.88,31.86,31.87,13812.0,30.9425,30.9619,30.9425,30.9522,13812.0
2019-06-21 13:45:00,31.87,31.88,31.87,31.87,3520.0,30.9522,30.9619,30.9522,30.9522,3520.0
2019-06-21 13:50:00,31.87,31.88,31.87,31.88,1200.0,30.9522,30.9619,30.9522,30.9619,1200.0
2019-06-21 13:55:00,31.87,31.9,31.87,31.89,3516.0,30.9522,30.9813,30.9522,30.9716,3516.0
2019-06-21 14:00:00,31.89,31.92,31.89,31.9,45012.0,30.9716,31.0008,30.9716,30.9813,45012.0
2019-06-21 14:05:00,31.9,31.91,31.86,31.87,15764.0,30.9813,30.991,30.9425,30.9522,15764.0
2019-06-21 14:10:00,31.87,31.87,31.85,31.85,37252.0,30.9522,30.9522,30.9328,30.9328,37252.0
2019-06-21 14:15:00,31.85,31.86,31.85,31.85,2080.0,30.9328,30.9425,30.9328,30.9328,2080.0
2019-06-21 14:20:00,31.85,31.86,31.84,31.85,42480.0,30.9328,30.9425,30.9231,30.9328,42480.0
2019-06-21 14:25:00,31.85,31.87,31.85,31.87,59032.0,30.9328,30.9522,30.9328,30.9522,59032.0
2019-06-21 14:30:00,31.87,31.9,31.86,31.9,7964.0,30.9522,30.9813,30.9425,30.9813,7964.0
2019-06-21 14:35:00,31.9,31.9,31.88,31.89,22536.0,30.9813,30.9813,30.9619,30.9716,22536.0
2019-06-21 14:40:00,31.89,31.89,31.88,31.88,7688.0,30.9716,30.9716,30.9619,30.9619,7688.0
2019-06-21 14:45:00,31.89,31.9,31.89,31.9,6000.0,30.9716,30.9813,30.9716,30.9813,6000.0
2019-06-21 14:50:00,31.9,31.92,31.9,31.9,38820.0,30.9813,31.0008,30.9813,30.9813,38820.0
2019-06-21 14:55:00,31.91,31.91,31.9,31.9,37472.0,30.991,30.991,30.9813,30.9813,37472.0
2019-06-21 15:00:00,31.9,31.91,31.89,31.89,17264.0,30.9813,30.991,30.9716,30.9716,17264.0
2019-06-21 15:05:00,31.9,31.95,31.89,31.94,114564.0,30.9813,31.0299,30.9716,31.0202,114564.0
2019-06-21 15:10:00,31.95,31.95,31.94,31.95,36324.0,31.0299,31.0299,31.0202,31.0299,36324.0
2019-06-21 15:15:00,31.95,31.97,31.93,31.97,88232.0,31.0299,31.0493,31.0105,31.0493,88232.0
2019-06-21 15:20:00,31.96,31.96,31.92,31.92,25816.0,31.0396,31.0396,31.0008,31.0008,25816.0
2019-06-21 15:25:00,31.92,31.92,31.91,31.91,27264.0,31.0008,31.0008,30.991,30.991,27264.0
2019-06-21 15:30:00,31.91,31.92,31.87,31.88,38072.0,30.991,31.0008,30.9522,30.9619,38072.0
2019-06-21 15:35:00,31.89,31.91,31.88,31.9,21308.0,30.9716,30.991,30.9619,30.9813,21308.0
2019-06-21 15:40:00,31.92,31.96,31.92,31.95,96184.0,31.0008,31.0396,31.0008,31.0299,96184.0
2019-06-21 15:45:00,31.95,31.97,31.91,31.93,87256.0,31.0299,31.0493,30.991,31.0105,87256.0
2019-06-21 15:50:00,31.92,31.92,31.86,31.86,67828.0,31.0008,31.0008,30.9425,30.9425,67828.0
2019-06-21 15:55:00,31.86,31.88,31.77,31.81,199300.0,30.9425,30.9619,30.8551,30.8939,199300.0
2019-06-24 09:30:00,31.82,31.88,31.82,31.84,119640.0,30.9036,30.9619,30.9036,30.9231,119640.0
2019-06-24 09:35:00,31.83,31.83,31.8,31.81,54188.0,30.9133,30.9133,30.8842,30.8939,54188.0
2019-06-24 09:40:00,31.83,31.86,31.82,31.82,82224.0,30.9133,30.9425,30.9036,30.9036,82224.0
2019-06-24 09:45:00,31.82,31.86,31.79,31.8,56864.0,30.9036,30.9425,30.8745,30.8842,56864.0
2019-06-24 09:50:00,31.83,31.83,31.77,31.77,25300.0,30.9133,30.9133,30.8551,30.8551,25300.0
2019-06-24 09:55:00,31.77,31.78,31.75,31.76,46112.0,30.8551,30.8648,30.8356,30.8454,46112.0
2019-06-24 10:00:00,31.75,31.81,31.75,31.81,278904.0,30.8356,30.8939,30.8356,30.8939,278904.0
2019-06-24 10:05:00,31.82,31.86,31.82,31.86,46916.0,30.9036,30.9425,30.9036,30.9425,46916.0
2019-06-24 10:10:00,31.87,31.89,31.86,31.88,60616.0,30.9522,30.9716,30.9425,30.9619,60616.0
2019-06-24 10:15:00,31.89,31.89,31.86,31.88,25820.0,30.9716,30.9716,30.9425,30.9619,25820.0
2019-06-24 10:20:00,31.86,31.87,31.86,31.87,3080.0,30.9425,30.9522,30.9425,30.9522,3080.0
2019-06-24 10:25:00,31.87,31.88,31.85,31.88,37068.0,30.9522,30.9619,30.9328,30.9619,37068.0
2019-06-24 10:30:00,31.9,31.9,31.86,31.87,59072.0,30.9813,30.9813,30.9425,30.9522,59072.0
2019-06-24 10:35:00,31.88,31.88,31.86,31.86,13008.0,30.9619,30.9619,30.9425,30.9425,13008.0
2019-06-24 10:40:00,31.85,31.86,31.83,31.86,39988.0,30.9328,30.9425,30.9133,30.9425,39988.0
2019-06-24 10:45:00,31.86,31.87,31.82,31.83,33252.0,30.9425,30.9522,30.9036,30.9133,33252.0
2019-06-24 10:50:00,31.83,31.83,31.82,31.83,6032.0,30.9133,30.9133,30.9036,30.9133,6032.0
2019-06-24 10:55:00,31.81,31.83,31.79,31.82,25376.0,30.8939,30.9133,30.8745,30.9036,25376.0
2019-06-24 11:00:00,31.82,31.86,31.82,31.86,13000.0,30.9036,30.9425,30.9036,30.9425,13000.0
2019-06-24 11:05:00,31.86,31.86,31.85,31.86,8400.0,30.9425,30.9425,30.9328,30.9425,8400.0
2019-06-24 11:10:00,31.86,31.86,31.85,31.85,14884.0,30.9425,30.9425,30.9328,30.9328,14884.0
2019-06-24 11:15:00,31.86,31.86,31.84,31.84,6160.0,30.9425,30.9425,30.9231,30.9231,6160.0
2019-06-24 11:20:00,31.8,31.8,31.79,31.79,3960.0,30.8842,30.8842,30.8745,30.8745,3960.0
2019-06-24 11:25:00,31.82,31.85,31.82,31.84,16848.0,30.9036,30.9328,30.9036,30.9231,16848.0
2019-06-24 11:30:00,31.85,31.86,31.84,31.86,58784.0,30.9328,30.9425,30.9231,30.9425,58784.0
2019-06-24 11:35:00,31.84,31.86,31.84,31.86,24092.0,30.9231,30.9425,30.9231,30.9425,24092.0
2019-06-24 11:40:00,31.86,31.86,31.86,31.86,5036.0,30.9425,30.9425,30.9425,30.9425,5036.0
2019-06-24 11:45:00,31.83,31.87,31.83,31.86,20528.0,30.9133,30.9522,30.9133,30.9425,20528.0
2019-06-24 11:50:00,31.86,31.88,31.85,31.86,17480.0,30.9425,30.9619,30.9328,30.9425,17480.0
2019-06-24 11:55:00,31.86,31.86,31.83,31.83,11600.0,30.9425,30.9425,30.9133,30.9133,11600.0
2019-06-24 12:00:00,31.84,31.84,31.83,31.84,16780.0,30.9231,30.9231,30.9133,30.9231,16780.0
2019-06-24 12:05:00,31.83,31.83,31.82,31.82,17520.0,30.9133,30.9133,30.9036,30.9036,17520.0
2019-06-24 12:10:00,31.82,31.83,31.8,31.83,5600.0,30.9036,30.9133,30.8842,30.9133,5600.0
2019-06-24 12:15:00,31.83,31.83,31.83,31.83,4000.0,30.9133,30.9133,30.9133,30.9133,4000.0
2019-06-24 12:20:00,31.83,31.83,31.83,31.83,3852.0,30.9133,30.9133,30.9133,30.9133,3852.0
2019-06-24 12:25:00,31.83,31.83,31.83,31.83,400.0,30.9133,30.9133,30.9133,30.9133,400.0
2019-06-24 12:30:00,31.81,31.82,31.81,31.81,5200.0,30.8939,30.9036,30.8939,30.8939,5200.0
2019-06-24 12:35:00,31.82,31.82,31.82,31.82,2812.0,30.9036,30.9036,30.9036,30.9036,2812.0
2019-06-24 12:40:00,31.81,31.81,31.8,31.81,8400.0,30.8939,30.8939,30.8842,30.8939,8400.0
2019-06-24 12:45:00,31.82,31.82,31.81,31.81,1600.0,30.9036,30.9036,30.8939,30.8939,1600.0
2019-06-24 12:50:00,31.82,31.83,31.82,31.82,5924.0,30.9036,30.9133,30.9036,30.9036,5924.0
2019-06-24 12:55:00,31.81,31.82,31.81,31.81,5600.0,30.8939,30.9036,30.8939,30.8939,5600.0
2019-06-24 13:00:00,31.8,31.81,31.8,31.8,9864.0,30.8842,30.8939,30.8842,30.8842,9864.0
2019-06-24 13:05:00,31.81,31.81,31.81,31.81,5144.0,30.8939,30.8939,30.8939,30.8939,5144.0
2019-06-24 13:10:00,31.81,31.81,31.79,31.79,4928.0,30.8939,30.8939,30.8745,30.8745,4928.0
2019-06-24 13:15:00,31.8,31.81,31.8,31.81,11608.0,30.8842,30.8939,30.8842,30.8939,11608.0
2019-06-24 13:20:00,31.81,31.81,31.79,31.8,5640.0,30.8939,30.8939,30.8745,30.8842,5640.0
2019-06-24 13:25:00,31.8,31.8,31.79,31.79,3468.0,30.8842,30.8842,30.8745,30.8745,3468.0
2019-06-24 13:30:00,31.79,31.8,31.79,31.79,3000.0,30.8745,30.8842,30.8745,30.8745,3000.0
2019-06-24 13:35:00,31.8,31.82,31.8,31.82,5480.0,30.8842,30.9036,30.8842,30.9036,5480.0
2019-06-24 13:40:00,31.81,31.81,31.78,31.78,5600.0,30.8939,30.8939,30.8648,30.8648,5600.0
2019-06-24 13:45:00,31.77,31.77,31.75,31.76,147772.0,30.8551,30.8551,30.8356,30.8454,147772.0
2019-06-24 13:50:00,31.75,31.76,31.73,31.73,106892.0,30.8356,30.8454,30.8162,30.8162,106892.0
2019-06-24 13:55:00,31.74,31.75,31.74,31.75,10000.0,30.8259,30.8356,30.8259,30.8356,10000.0
2019-06-24 14:00:00,31.75,31.76,31.75,31.76,25712.0,30.8356,30.8454,30.8356,30.8454,25712.0
2019-06-24 14:05:00,31.77,31.78,31.76,31.77,9124.0,30.8551,30.8648,30.8454,30.8551,9124.0
2019-06-24 14:10:00,31.77,31.78,31.76,31.76,11012.0,30.8551,30.8648,30.8454,30.8454,11012.0
2019-06-24 14:15:00,31.77,31.77,31.75,31.75,6836.0,30.8551,30.8551,30.8356,30.8356,6836.0
2019-06-24 14:20:00,31.75,31.76,31.74,31.74,16048.0,30.8356,30.8454,30.8259,30.8259,16048.0
2019-06-24 14:25:00,31.74,31.74,31.73,31.74,12916.0,30.8259,30.8259,30.8162,30.8259,12916.0
2019-06-24 14:30:00,31.75,31.75,31.75,31.75,4000.0,30.8356,30.8356,30.8356,30.8356,4000.0
2019-06-24 14:35:00,31.75,31.76,31.74,31.75,7408.0,30.8356,30.8454,30.8259,30.8356,7408.0
2019-06-24 14:40:00,31.74,31.75,31.73,31.73,46400.0,30.8259,30.8356,30.8162,30.8162,46400.0
2019-06-24 14:45:00,31.73,31.75,31.72,31.73,28424.0,30.8162,30.8356,30.8065,30.8162,28424.0
2019-06-24 14:50:00,31.74,31.76,31.74,31.75,21584.0,30.8259,30.8454,30.8259,30.8356,21584.0
2019-06-24 14:55:00,31.75,31.77,31.75,31.76,31728.0,30.8356,30.8551,30.8356,30.8454,31728.0
2019-06-24 15:00:00,31.75,31.77,31.73,31.74,37388.0,30.8356,30.8551,30.8162,30.8259,37388.0
2019-06-24 15:05:00,31.74,31.76,31.72,31.72,29728.0,30.8259,30.8454,30.8065,30.8065,29728.0
2019-06-24 15:10:00,31.72,31.76,31.7,31.75,92540.0,30.8065,30.8454,30.7871,30.8356,92540.0
2019-06-24 15:15:00,31.76,31.76,31.74,31.74,22480.0,30.8454,30.8454,30.8259,30.8259,22480.0
2019-06-24 15:20:00,31.73,31.78,31.73,31.77,50388.0,30.8162,30.8648,30.8162,30.8551,50388.0
2019-06-24 15:25:00,31.77,31.77,31.73,31.73,32388.0,30.8551,30.8551,30.8162,30.8162,32388.0
2019-06-24 15:30:00,31.74,31.75,31.71,31.72,52244.0,30.8259,30.8356,30.7968,30.8065,52244.0
2019-06-24 15:35:00,31.71,31.75,31.71,31.72,34724.0,30.7968,30.8356,30.7968,30.8065,34724.0
2019-06-24 15:40:00,31.73,31.75,31.73,31.75,62328.0,30.8162,30.8356,30.8162,30.8356,62328.0
2019-06-24 15:45:00,31.75,31.75,31.71,31.72,124980.0,30.8356,30.8356,30.7968,30.8065,124980.0
2019-06-24 15:50:00,31.71,31.74,31.7,31.71,208800.0,30.7968,30.8259,30.7871,30.7968,208800.0
2019-06-24 15:55:00,31.71,31.73,31.67,31.69,307356.0,30.7968,30.8162,30.758,30.7774,307356.0
2019-06-25 09:30:00,31.65,31.65,31.6,31.61,44188.0,30.8044,30.8044,30.7557,30.7655,44188.0
2019-06-25 09:35:00,31.61,31.61,31.43,31.46,413120.0,30.7655,30.7655,30.5903,30.6195,413120.0
2019-06-25 09:40:00,31.46,31.48,31.44,31.46,52288.0,30.6195,30.6389,30.6,30.6195,52288.0
2019-06-25 09:45:00,31.48,31.5,31.43,31.43,22728.0,30.6389,30.6584,30.5903,30.5903,22728.0
2019-06-25 09:50:00,31.43,31.53,31.43,31.53,89640.0,30.5903,30.6876,30.5903,30.6876,89640.0
2019-06-25 09:55:00,31.52,31.52,31.49,31.5,21812.0,30.6779,30.6779,30.6487,30.6584,21812.0
2019-06-25 10:00:00,31.5,31.52,31.48,31.48,45808.0,30.6584,30.6779,30.6389,30.6389,45808.0
2019-06-25 10:05:00,31.49,31.5,31.46,31.5,40064.0,30.6487,30.6584,30.6195,30.6584,40064.0
2019-06-25 10:10:00,31.5,31.5,31.42,31.46,80268.0,30.6584,30.6584,30.5805,30.6195,80268.0
2019-06-25 10:15:00,31.45,31.45,31.39,31.4,42608.0,30.6097,30.6097,30.5513,30.5611,42608.0
2019-06-25 10:20:00,31.4,31.4,31.36,31.38,61328.0,30.5611,30.5611,30.5221,30.5416,61328.0
2019-06-25 10:25:00,31.41,31.45,31.41,31.45,32544.0,30.5708,30.6097,30.5708,30.6097,32544.0
2019-06-25 10:30:00,31.45,31.47,31.44,31.45,14976.0,30.6097,30.6292,30.6,30.6097,14976.0
2019-06-25 10:35:00,31.42,31.42,31.35,31.35,17648.0,30.5805,30.5805,30.5124,30.5124,17648.0
2019-06-25 10:40:00,31.36,31.41,31.36,31.39,21128.0,30.5221,30.5708,30.5221,30.5513,21128.0
2019-06-25 10:45:00,31.38,31.38,31.35,31.35,36408.0,30.5416,30.5416,30.5124,30.5124,36408.0
2019-06-25 10:50:00,31.34,31.4,31.33,31.35,70892.0,30.5027,30.5611,30.4929,30.5124,70892.0
2019-06-25 10:55:00,31.35,31.37,31.32,31.36,73740.0,30.5124,30.5319,30.4832,30.5221,73740.0
2019-06-25 11:00:00,31.37,31.37,31.32,31.36,16696.0,30.5319,30.5319,30.4832,30.5221,16696.0
2019-06-25 11:05:00,31.35,31.37,31.33,31.37,173064.0,30.5124,30.5319,30.4929,30.5319,173064.0
2019-06-25 11:10:00,31.38,31.39,31.36,31.39,43616.0,30.5416,30.5513,30.5221,30.5513,43616.0
2019-06-25 11:15:00,31.39,31.43,31.39,31.43,46444.0,30.5513,30.5903,30.5513,30.5903,46444.0
2019-06-25 11:20:00,31.43,31.45,31.42,31.44,10384.0,30.5903,30.6097,30.5805,30.6,10384.0
2019-06-25 11:25:00,31.44,31.44,31.41,31.41,14204.0,30.6,30.6,30.5708,30.5708,14204.0
2019-06-25 11:30:00,31.41,31.41,31.38,31.38,148324.0,30.5708,30.5708,30.5416,30.5416,148324.0
2019-06-25 11:35:00,31.37,31.39,31.36,31.37,10476.0,30.5319,30.5513,30.5221,30.5319,10476.0
2019-06-25 11:40:00,31.37,31.4,31.37,31.4,2012.0,30.5319,30.5611,30.5319,30.5611,2012.0
2019-06-25 11:45:00,31.4,31.4,31.38,31.39,17000.0,30.5611,30.5611,30.5416,30.5513,17000.0
2019-06-25 11:50:00,31.39,31.39,31.38,31.38,3304.0,30.5513,30.5513,30.5416,30.5416,3304.0
2019-06-25 11:55:00,31.38,31.39,31.38,31.39,9584.0,30.5416,30.5513,30.5416,30.5513,9584.0
2019-06-25 12:00:00,31.39,31.39,31.39,31.39,0.0,30.5513,30.5513,30.5513,30.5513,0.0
2019-06-25 12:05:00,31.39,31.43,31.39,31.41,40712.0,30.5513,30.5903,30.5513,30.5708,40712.0
2019-06-25 12:10:00,31.43,31.44,31.42,31.44,17800.0,30.5903,30.6,30.5805,30.6,17800.0
2019-06-25 12:15:00,31.43,31.43,31.4,31.4,1600.0,30.5903,30.5903,30.5611,30.5611,1600.0
2019-06-25 12:20:00,31.4,31.4,31.38,31.4,17864.0,30.5611,30.5611,30.5416,30.5611,17864.0
2019-06-25 12:25:00,31.38,31.38,31.36,31.38,67476.0,30.5416,30.5416,30.5221,30.5416,67476.0
2019-06-25 12:30:00,31.4,31.4,31.37,31.37,11428.0,30.5611,30.5611,30.5319,30.5319,11428.0
2019-06-25 12:35:00,31.35,31.35,31.25,31.25,130712.0,30.5124,30.5124,30.4151,30.4151,130712.0
2019-06-25 12:40:00,31.26,31.26,31.25,31.25,12480.0,30.4248,30.4248,30.4151,30.4151,12480.0
2019-06-25 12:45:00,31.24,31.28,31.23,31.28,38124.0,30.4053,30.4443,30.3956,30.4443,38124.0
2019-06-25 12:50:00,31.29,31.29,31.26,31.28,16000.0,30.454,30.454,30.4248,30.4443,16000.0
2019-06-25 12:55:00,31.29,31.29,31.27,31.28,2880.0,30.454,30.454,30.4345,30.4443,2880.0
2019-06-25 13:00:00,31.22,31.23,31.12,31.23,262540.0,30.3859,30.3956,30.2886,30.3956,262540.0
2019-06-25 13:05:00,31.23,31.26,31.21,31.26,32704.0,30.3956,30.4248,30.3761,30.4248,32704.0
2019-06-25 13:10:00,31.26,31.28,31.25,31.25,13696.0,30.4248,30.4443,30.4151,30.4151,13696.0
2019-06-25 13:15:00,31.27,31.27,31.23,31.24,34400.0,30.4345,30.4345,30.3956,30.4053,34400.0
2019-06-25 13:20:00,31.27,31.28,31.24,31.27,15780.0,30.4345,30.4443,30.4053,30.4345,15780.0
2019-06-25 13:25:00,31.26,31.3,31.26,31.3,14600.0,30.4248,30.4637,30.4248,30.4637,14600.0
2019-06-25 13:30:00,31.29,31.34,31.29,31.34,32764.0,30.454,30.5027,30.454,30.5027,32764.0
2019-06-25 13:35:00,31.34,31.37,31.31,31.32,19996.0,30.5027,30.5319,30.4735,30.4832,19996.0
2019-06-25 13:40:00,31.33,31.33,31.32,31.32,12124.0,30.4929,30.4929,30.4832,30.4832,12124.0
2019-06-25 13:45:00,31.32,31.34,31.32,31.32,67164.0,30.4832,30.5027,30.4832,30.4832,67164.0
2019-06-25 13:50:00,31.32,31.34,31.26,31.27,628968.0,30.4832,30.5027,30.4248,30.4345,628968.0
2019-06-25 13:55:00,31.27,31.28,31.25,31.25,111144.0,30.4345,30.4443,30.4151,30.4151,111144.0
2019-06-25 14:00:00,31.25,31.25,31.22,31.22,38104.0,30.4151,30.4151,30.3859,30.3859,38104.0
2019-06-25 14:05:00,31.22,31.24,31.21,31.23,10064.0,30.3859,30.4053,30.3761,30.3956,10064.0
2019-06-25 14:10:00,31.23,31.25,31.23,31.25,16680.0,30.3956,30.4151,30.3956,30.4151,16680.0
2019-06-25 14:15:00,31.25,31.26,31.25,31.26,24932.0,30.4151,30.4248,30.4151,30.4248,24932.0
2019-06-25 14:20:00,31.24,31.25,31.2,31.2,11020.0,30.4053,30.4151,30.3664,30.3664,11020.0
2019-06-25 14:25:00,31.19,31.2,31.16,31.17,66048.0,30.3567,30.3664,30.3275,30.3372,66048.0
2019-06-25 14:30:00,31.15,31.15,31.1,31.1,68080.0,30.3178,30.3178,30.2691,30.2691,68080.0
2019-06-25 14:35:00,31.1,31.1,31.0,31.06,128004.0,30.2691,30.2691,30.1718,30.2302,128004.0
2019-06-25 14:40:00,31.06,31.07,31.01,31.05,71140.0,30.2302,30.2399,30.1815,30.2204,71140.0
2019-06-25 14:45:00,31.02,31.07,31.02,31.07,21784.0,30.1912,30.2399,30.1912,30.2399,21784.0
2019-06-25 14:50:00,31.08,31.09,31.07,31.08,95744.0,30.2496,30.2594,30.2399,30.2496,95744.0
2019-06-25 14:55:00,31.1,31.14,31.1,31.12,37932.0,30.2691,30.308,30.2691,30.2886,37932.0
2019-06-25 15:00:00,31.14,31.15,31.13,31.14,41264.0,30.308,30.3178,30.2983,30.308,41264.0
2019-06-25 15:05:00,31.16,31.18,31.15,31.17,39600.0,30.3275,30.3469,30.3178,30.3372,39600.0
2019-06-25 15:10:00,31.16,31.16,31.08,31.08,18016.0,30.3275,30.3275,30.2496,30.2496,18016.0
2019-06-25 15:15:00,31.06,31.08,31.05,31.05,10556.0,30.2302,30.2496,30.2204,30.2204,10556.0
2019-06-25 15:20:00,31.07,31.11,31.07,31.11,21220.0,30.2399,30.2788,30.2399,30.2788,21220.0
2019-06-25 15:25:00,31.13,31.15,31.1,31.13,26300.0,30.2983,30.3178,30.2691,30.2983,26300.0
2019-06-25 15:30:00,31.12,31.14,31.09,31.1,19232.0,30.2886,30.308,30.2594,30.2691,19232.0
2019-06-25 15:35:00,31.12,31.13,31.1,31.11,13668.0,30.2886,30.2983,30.2691,30.2788,13668.0
2019-06-25 15:40:00,31.12,31.12,31.05,31.05,62400.0,30.2886,30.2886,30.2204,30.2204,62400.0
2019-06-25 15:45:00,31.05,31.1,31.0,31.03,156908.0,30.2204,30.2691,30.1718,30.201,156908.0
2019-06-25 15:50:00,31.02,31.03,30.99,31.01,162732.0,30.1912,30.201,30.162,30.1815,162732.0
2019-06-25 15:55:00,31.01,31.07,31.0,31.03,135600.0,30.1815,30.2399,30.1718,30.201,135600.0
2019-06-26 09:30:00,31.22,31.28,31.2,31.23,238436.0,30.3859,30.4443,30.3664,30.3956,238436.0
2019-06-26 09:35:00,31.25,31.34,31.24,31.31,226476.0,30.4151,30.5027,30.4053,30.4735,226476.0
2019-06-26 09:40:00,31.32,31.32,31.26,31.26,121244.0,30.4832,30.4832,30.4248,30.4248,121244.0
2019-06-26 09:45:00,31.27,31.27,31.18,31.18,139824.0,30.4345,30.4345,30.3469,30.3469,139824.0
2019-06-26 09:50:00,31.18,31.18,31.14,31.18,46796.0,30.3469,30.3469,30.308,30.3469,46796.0
2019-06-26 09:55:00,31.17,31.19,31.14,31.18,174040.0,30.3372,30.3567,30.308,30.3469,174040.0
2019-06-26 10:00:00,31.18,31.18,31.15,31.17,93732.0,30.3469,30.3469,30.3178,30.3372,93732.0
2019-06-26 10:05:00,31.17,31.17,31.12,31.13,27104.0,30.3372,30.3372,30.2886,30.2983,27104.0
2019-06-26 10:10:00,31.14,31.14,31.09,31.1,90036.0,30.308,30.308,30.2594,30.2691,90036.0
2019-06-26 10:15:00,31.09,31.11,31.08,31.08,68020.0,30.2594,30.2788,30.2496,30.2496,68020.0
2019-06-26 10:20:00,31.09,31.1,31.07,31.07,52228.0,30.2594,30.2691,30.2399,30.2399,52228.0
2019-06-26 10:25:00,31.08,31.14,31.07,31.11,36744.0,30.2496,30.308,30.2399,30.2788,36744.0
2019-06-26 10:30:00,31.12,31.16,31.12,31.15,17020.0,30.2886,30.3275,30.2886,30.3178,17020.0
2019-06-26 10:35:00,31.18,31.18,31.14,31.16,16640.0,30.3469,30.3469,30.308,30.3275,16640.0
2019-06-26 10:40:00,31.15,31.16,31.14,31.15,21632.0,30.3178,30.3275,30.308,30.3178,21632.0
2019-06-26 10:45:00,31.16,31.21,31.16,31.21,37000.0,30.3275,30.3761,30.3275,30.3761,37000.0
2019-06-26 10:50:00,31.22,31.22,31.16,31.16,17560.0,30.3859,30.3859,30.3275,30.3275,17560.0
2019-06-26 10:55:00,31.14,31.19,31.14,31.19,27420.0,30.308,30.3567,30.308,30.3567,27420.0
2019-06-26 11:00:00,31.18,31.22,31.18,31.22,154996.0,30.3469,30.3859,30.3469,30.3859,154996.0
2019-06-26 11:05:00,31.22,31.22,31.18,31.2,94296.0,30.3859,30.3859,30.3469,30.3664,94296.0
2019-06-26 11:10:00,31.18,31.19,31.11,31.11,59544.0,30.3469,30.3567,30.2788,30.2788,59544.0
2019-06-26 11:15:00,31.11,31.13,31.11,31.13,8688.0,30.2788,30.2983,30.2788,30.2983,8688.0
2019-06-26 11:20:00,31.1,31.14,31.1,31.13,16580.0,30.2691,30.308,30.2691,30.2983,16580.0
2019-06-26 11:25:00,31.13,31.14,31.13,31.14,7828.0,30.2983,30.308,30.2983,30.308,7828.0
2019-06-26 11:30:00,31.16,31.16,31.1,31.12,30280.0,30.3275,30.3275,30.2691,30.2886,30280.0
2019-06-26 11:35:00,31.13,31.13,31.1,31.11,21440.0,30.2983,30.2983,30.2691,30.2788,21440.0
2019-06-26 11:40:00,31.11,31.11,31.1,31.1,32000.0,30.2788,30.2788,30.2691,30.2691,32000.0
2019-06-26 11:45:00,31.12,31.13,31.12,31.13,11644.0,30.2886,30.2983,30.2886,30.2983,11644.0
2019-06-26 11:50:00,31.14,31.14,31.08,31.09,25656.0,30.308,30.308,30.2496,30.2594,25656.0
2019-06-26 11:55:00,31.1,31.12,31.1,31.12,13968.0,30.2691,30.2886,30.2691,30.2886,13968.0
2019-06-26 12:00:00,31.17,31.18,31.13,31.14,9864.0,30.3372,30.3469,30.2983,30.308,9864.0
2019-06-26 12:05:00,31.15,31.16,31.15,31.16,33948.0,30.3178,30.3275,30.3178,30.3275,33948.0
2019-06-26 12:10:00,31.16,31.18,31.16,31.17,19704.0,30.3275,30.3469,30.3275,30.3372,19704.0
2019-06-26 12:15:00,31.15,31.16,31.14,31.14,12000.0,30.3178,30.3275,30.308,30.308,12000.0
2019-06-26 12:20:00,31.14,31.14,31.1,31.11,31728.0,30.308,30.308,30.2691,30.2788,31728.0
2019-06-26 12:25:00,31.14,31.14,31.14,31.14,800.0,30.308,30.308,30.308,30.308,800.0
2019-06-26 12:30:00,31.14,31.15,31.14,31.15,6784.0,30.308,30.3178,30.308,30.3178,6784.0
2019-06-26 12:35:00,31.15,31.17,31.15,31.17,4420.0,30.3178,30.3372,30.3178,30.3372,4420.0
2019-06-26 12:40:00,31.17,31.2,31.17,31.2,2980.0,30.3372,30.3664,30.3372,30.3664,2980.0
2019-06-26 12:45:00,31.19,31.19,31.19,31.19,400.0,30.3567,30.3567,30.3567,30.3567,400.0
2019-06-26 12:50:00,31.14,31.15,31.14,31.15,1848.0,30.308,30.3178,30.308,30.3178,1848.0
2019-06-26 12:55:00,31.17,31.17,31.15,31.17,11588.0,30.3372,30.3372,30.3178,30.3372,11588.0
2019-06-26 13:00:00,31.16,31.16,31.14,31.14,6976.0,30.3275,30.3275,30.308,30.308,6976.0
2019-06-26 13:05:00,31.13,31.13,31.11,31.11,6000.0,30.2983,30.2983,30.2788,30.2788,6000.0
2019-06-26 13:10:00,31.11,31.11,31.11,31.11,3680.0,30.2788,30.2788,30.2788,30.2788,3680.0
2019-06-26 13:15:00,31.11,31.12,31.11,31.11,1560.0,30.2788,30.2886,30.2788,30.2788,1560.0
2019-06-26 13:20:00,31.11,31.12,31.11,31.11,7920.0,30.2788,30.2886,30.2788,30.2788,7920.0
2019-06-26 13:25:00,31.09,31.11,31.06,31.06,8660.0,30.2594,30.2788,30.2302,30.2302,8660.0
2019-06-26 13:30:00,31.06,31.06,31.04,31.04,15032.0,30.2302,30.2302,30.2107,30.2107,15032.0
2019-06-26 13:35:00,31.04,31.06,31.02,31.06,10920.0,30.2107,30.2302,30.1912,30.2302,10920.0
2019-06-26 13:40:00,31.03,31.05,31.03,31.04,12720.0,30.201,30.2204,30.201,30.2107,12720.0
2019-06-26 13:45:00,31.05,31.05,31.0,31.03,49780.0,30.2204,30.2204,30.1718,30.201,49780.0
2019-06-26 13:50:00,31.03,31.03,31.02,31.02,21420.0,30.201,30.201,30.1912,30.1912,21420.0
2019-06-26 13:55:00,31.04,31.05,31.04,31.04,16492.0,30.2107,30.2204,30.2107,30.2107,16492.0
2019-06-26 14:00:00,31.06,31.06,31.05,31.05,7800.0,30.2302,30.2302,30.2204,30.2204,7800.0
2019-06-26 14:05:00,31.06,31.07,31.04,31.05,9636.0,30.2302,30.2399,30.2107,30.2204,9636.0
2019-06-26 14:10:00,31.08,31.08,31.08,31.08,1196.0,30.2496,30.2496,30.2496,30.2496,1196.0
2019-06-26 14:15:00,31.08,31.08,31.06,31.06,10000.0,30.2496,30.2496,30.2302,30.2302,10000.0
2019-06-26 14:20:00,31.06,31.08,31.05,31.05,7880.0,30.2302,30.2496,30.2204,30.2204,7880.0
2019-06-26 14:25:00,31.04,31.05,31.02,31.03,33380.0,30.2107,30.2204,30.1912,30.201,33380.0
2019-06-26 14:30:00,31.04,31.04,31.01,31.02,13200.0,30.2107,30.2107,30.1815,30.1912,13200.0
2019-06-26 14:35:00,31.02,31.02,30.99,30.99,300904.0,30.1912,30.1912,30.162,30.162,300904.0
2019-06-26 14:40:00,30.99,31.0,30.93,30.95,66680.0,30.162,30.1718,30.1036,30.1231,66680.0
2019-06-26 14:45:00,30.95,30.97,30.95,30.97,18476.0,30.1231,30.1426,30.1231,30.1426,18476.0
2019-06-26 14:50:00,30.94,30.94,30.92,30.93,31156.0,30.1134,30.1134,30.0939,30.1036,31156.0
2019-06-26 14:55:00,30.95,31.01,30.95,31.0,54636.0,30.1231,30.1815,30.1231,30.1718,54636.0
2019-06-26 15:00:00,31.0,31.04,31.0,31.02,54376.0,30.1718,30.2107,30.1718,30.1912,54376.0
2019-06-26 15:05:00,31.02,31.02,30.99,31.02,26572.0,30.1912,30.1912,30.162,30.1912,26572.0
2019-06-26 15:10:00,31.01,31.01,30.98,30.98,4872.0,30.1815,30.1815,30.1523,30.1523,4872.0
2019-06-26 15:15:00,31.03,31.03,30.99,31.01,13972.0,30.201,30.201,30.162,30.1815,13972.0
2019-06-26 15:20:00,31.01,31.02,30.99,31.02,19692.0,30.1815,30.1912,30.162,30.1912,19692.0
2019-06-26 15:25:00,31.02,31.03,30.99,30.99,20764.0,30.1912,30.201,30.162,30.162,20764.0
2019-06-26 15:30:00,30.98,31.0,30.98,31.0,4800.0,30.1523,30.1718,30.1523,30.1718,4800.0
2019-06-26 15:35:00,31.0,31.04,31.0,31.04,10612.0,30.1718,30.2107,30.1718,30.2107,10612.0
2019-06-26 15:40:00,31.04,31.07,31.03,31.03,13160.0,30.2107,30.2399,30.201,30.201,13160.0
2019-06-26 15:45:00,31.02,31.04,31.0,31.03,39256.0,30.1912,30.2107,30.1718,30.201,39256.0
2019-06-26 15:50:00,31.02,31.04,30.99,30.99,131464.0,30.1912,30.2107,30.162,30.162,131464.0
2019-06-26 15:55:00,30.99,31.02,30.93,30.94,153032.0,30.162,30.1912,30.1036,30.1134,153032.0
2019-06-27 09:30:00,31.12,31.2,31.1,31.2,216708.0,30.2886,30.3664,30.2691,30.3664,216708.0
2019-06-27 09:35:00,31.18,31.18,31.11,31.12,51704.0,30.3469,30.3469,30.2788,30.2886,51704.0
2019-06-27 09:40:00,31.11,31.19,31.11,31.19,38548.0,30.2788,30.3567,30.2788,30.3567,38548.0
2019-06-27 09:45:00,31.19,31.22,31.18,31.2,75264.0,30.3567,30.3859,30.3469,30.3664,75264.0
2019-06-27 09:50:00,31.21,31.24,31.2,31.24,50884.0,30.3761,30.4053,30.3664,30.4053,50884.0
2019-06-27 09:55:00,31.23,31.25,31.22,31.22,37824.0,30.3956,30.4151,30.3859,30.3859,37824.0
2019-06-27 10:00:00,31.23,31.23,31.17,31.19,63120.0,30.3956,30.3956,30.3372,30.3567,63120.0
2019-06-27 10:05:00,31.2,31.21,31.16,31.18,24348.0,30.3664,30.3761,30.3275,30.3469,24348.0
2019-06-27 10:10:00,31.18,31.19,31.15,31.17,39800.0,30.3469,30.3567,30.3178,30.3372,39800.0
2019-06-27 10:15:00,31.16,31.17,31.13,31.16,31204.0,30.3275,30.3372,30.2983,30.3275,31204.0
2019-06-27 10:20:00,31.17,31.2,31.17,31.2,33896.0,30.3372,30.3664,30.3372,30.3664,33896.0
2019-06-27 10:25:00,31.2,31.2,31.17,31.17,15692.0,30.3664,30.3664,30.3372,30.3372,15692.0
2019-06-27 10:30:00,31.19,31.22,31.18,31.18,22716.0,30.3567,30.3859,30.3469,30.3469,22716.0
2019-06-27 10:35:00,31.17,31.18,31.16,31.17,52440.0,30.3372,30.3469,30.3275,30.3372,52440.0
2019-06-27 10:40:00,31.18,31.18,31.14,31.14,43364.0,30.3469,30.3469,30.308,30.308,43364.0
2019-06-27 10:45:00,31.16,31.17,31.11,31.16,18576.0,30.3275,30.3372,30.2788,30.3275,18576.0
2019-06-27 10:50:00,31.15,31.17,31.15,31.16,21248.0,30.3178,30.3372,30.3178,30.3275,21248.0
2019-06-27 10:55:00,31.13,31.17,31.13,31.17,25672.0,30.2983,30.3372,30.2983,30.3372,25672.0
2019-06-27 11:00:00,31.17,31.17,31.16,31.17,9132.0,30.3372,30.3372,30.3275,30.3372,9132.0
2019-06-27 11:05:00,31.17,31.17,31.16,31.17,10000.0,30.3372,30.3372,30.3275,30.3372,10000.0
2019-06-27 11:10:00,31.18,31.19,31.14,31.14,45840.0,30.3469,30.3567,30.308,30.308,45840.0
2019-06-27 11:15:00,31.15,31.16,31.03,31.11,189196.0,30.3178,30.3275,30.201,30.2788,189196.0
2019-06-27 11:20:00,31.1,31.12,31.05,31.06,145976.0,30.2691,30.2886,30.2204,30.2302,145976.0
2019-06-27 11:25:00,31.05,31.1,31.05,31.08,69760.0,30.2204,30.2691,30.2204,30.2496,69760.0
2019-06-27 11:30:00,31.06,31.08,31.06,31.06,192596.0,30.2302,30.2496,30.2302,30.2302,192596.0
2019-06-27 11:35:00,31.05,31.11,31.05,31.1,18568.0,30.2204,30.2788,30.2204,30.2691,18568.0
2019-06-27 11:40:00,31.1,31.12,31.1,31.12,16624.0,30.2691,30.2886,30.2691,30.2886,16624.0
2019-06-27 11:45:00,31.1,31.11,31.1,31.11,2400.0,30.2691,30.2788,30.2691,30.2788,2400.0
2019-06-27 11:50:00,31.12,31.13,31.11,31.11,6000.0,30.2886,30.2983,30.2788,30.2788,6000.0
2019-06-27 11:55:00,31.11,31.11,31.1,31.11,1856.0,30.2788,30.2788,30.2691,30.2788,1856.0
2019-06-27 12:00:00,31.12,31.12,31.11,31.11,41856.0,30.2886,30.2886,30.2788,30.2788,41856.0
2019-06-27 12:05:00,31.13,31.17,31.13,31.16,53108.0,30.2983,30.3372,30.2983,30.3275,53108.0
2019-06-27 12:10:00,31.19,31.21,31.19,31.19,16640.0,30.3567,30.3761,30.3567,30.3567,16640.0
2019-06-27 12:15:00,31.2,31.22,31.2,31.2,11200.0,30.3664,30.3859,30.3664,30.3664,11200.0
2019-06-27 12:20:00,31.2,31.21,31.2,31.2,49952.0,30.3664,30.3761,30.3664,30.3664,49952.0
2019-06-27 12:25:00,31.2,31.2,31.18,31.18,12060.0,30.3664,30.3664,30.3469,30.3469,12060.0
2019-06-27 12:30:00,31.22,31.22,31.22,31.22,400.0,30.3859,30.3859,30.3859,30.3859,400.0
2019-06-27 12:35:00,31.22,31.24,31.21,31.24,15744.0,30.3859,30.4053,30.3761,30.4053,15744.0
2019-06-27 12:40:00,31.24,31.24,31.2,31.2,29660.0,30.4053,30.4053,30.3664,30.3664,29660.0
2019-06-27 12:45:00,31.2,31.22,31.2,31.22,6580.0,30.3664,30.3859,30.3664,30.3859,6580.0
2019-06-27 12:50:00,31.21,31.21,31.2,31.2,2312.0,30.3761,30.3761,30.3664,30.3664,2312.0
2019-06-27 12:55:00,31.19,31.21,31.19,31.21,12044.0,30.3567,30.3761,30.3567,30.3761,12044.0
2019-06-27 13:00:00,31.2,31.21,31.2,31.21,14928.0,30.3664,30.3761,30.3664,30.3761,14928.0
2019-06-27 13:05:00,31.22,31.22,31.22,31.22,12088.0,30.3859,30.3859,30.3859,30.3859,12088.0
2019-06-27 13:10:00,31.21,31.21,31.21,31.21,836.0,30.3761,30.3761,30.3761,30.3761,836.0
2019-06-27 13:15:00,31.21,31.22,31.2,31.21,173804.0,30.3761,30.3859,30.3664,30.3761,173804.0
2019-06-27 13:20:00,31.21,31.24,31.21,31.23,29256.0,30.3761,30.4053,30.3761,30.3956,29256.0
2019-06-27 13:25:00,31.23,31.25,31.23,31.24,27712.0,30.3956,30.4151,30.3956,30.4053,27712.0
2019-06-27 13:30:00,31.24,31.25,31.24,31.25,62176.0,30.4053,30.4151,30.4053,30.4151,62176.0
2019-06-27 13:35:00,31.26,31.27,31.25,31.26,14556.0,30.4248,30.4345,30.4151,30.4248,14556.0
2019-06-27 13:40:00,31.26,31.27,31.25,31.27,36492.0,30.4248,30.4345,30.4151,30.4345,36492.0
2019-06-27 13:45:00,31.25,31.26,31.25,31.25,5376.0,30.4151,30.4248,30.4151,30.4151,5376.0
2019-06-27 13:50:00,31.27,31.27,31.24,31.24,2500.0,30.4345,30.4345,30.4053,30.4053,2500.0
2019-06-27 13:55:00,31.24,31.25,31.23,31.24,8160.0,30.4053,30.4151,30.3956,30.4053,8160.0
2019-06-27 14:00:00,31.24,31.24,31.23,31.23,5496.0,30.4053,30.4053,30.3956,30.3956,5496.0
2019-06-27 14:05:00,31.23,31.25,31.23,31.23,5640.0,30.3956,30.4151,30.3956,30.3956,5640.0
2019-06-27 14:10:00,31.25,31.26,31.25,31.25,23508.0,30.4151,30.4248,30.4151,30.4151,23508.0
2019-06-27 14:15:00,31.25,31.26,31.24,31.25,26400.0,30.4151,30.4248,30.4053,30.4151,26400.0
2019-06-27 14:20:00,31.25,31.25,31.24,31.25,2364.0,30.4151,30.4151,30.4053,30.4151,2364.0
2019-06-27 14:25:00,31.25,31.25,31.25,31.25,51164.0,30.4151,30.4151,30.4151,30.4151,51164.0
2019-06-27 14:30:00,31.25,31.26,31.25,31.26,44252.0,30.4151,30.4248,30.4151,30.4248,44252.0
2019-06-27 14:35:00,31.25,31.25,31.24,31.24,7620.0,30.4151,30.4151,30.4053,30.4053,7620.0
2019-06-27 14:40:00,31.24,31.24,31.22,31.22,2000.0,30.4053,30.4053,30.3859,30.3859,2000.0
2019-06-27 14:45:00,31.23,31.23,31.21,31.22,8304.0,30.3956,30.3956,30.3761,30.3859,8304.0
2019-06-27 14:50:00,31.22,31.22,31.21,31.21,8808.0,30.3859,30.3859,30.3761,30.3761,8808.0
2019-06-27 14:55:00,31.22,31.22,31.18,31.18,35980.0,30.3859,30.3859,30.3469,30.3469,35980.0
2019-06-27 15:00:00,31.2,31.22,31.19,31.2,28800.0,30.3664,30.3859,30.3567,30.3664,28800.0
2019-06-27 15:05:00,31.2,31.2,31.18,31.18,52736.0,30.3664,30.3664,30.3469,30.3469,52736.0
2019-06-27 15:10:00,31.18,31.21,31.18,31.21,50840.0,30.3469,30.3761,30.3469,30.3761,50840.0
2019-06-27 15:15:00,31.21,31.21,31.17,31.18,77232.0,30.3761,30.3761,30.3372,30.3469,77232.0
2019-06-27 15:20:00,31.18,31.19,31.17,31.18,36180.0,30.3469,30.3567,30.3372,30.3469,36180.0
2019-06-27 15:25:00,31.18,31.19,31.18,31.19,47476.0,30.3469,30.3567,30.3469,30.3567,47476.0
2019-06-27 15:30:00,31.19,31.19,31.15,31.17,62128.0,30.3567,30.3567,30.3178,30.3372,62128.0
2019-06-27 15:35:00,31.17,31.21,31.16,31.21,58624.0,30.3372,30.3761,30.3275,30.3761,58624.0
2019-06-27 15:40:00,31.22,31.24,31.21,31.23,60284.0,30.3859,30.4053,30.3761,30.3956,60284.0
2019-06-27 15:45:00,31.23,31.24,31.21,31.21,49616.0,30.3956,30.4053,30.3761,30.3761,49616.0
2019-06-27 15:50:00,31.22,31.22,31.19,31.2,100376.0,30.3859,30.3859,30.3567,30.3664,100376.0
2019-06-27 15:55:00,31.2,31.25,31.16,31.17,104328.0,30.3664,30.4151,30.3275,30.3372,104328.0
2019-06-28 09:30:00,31.38,31.43,31.36,31.4,237640.0,30.5416,30.5903,30.5221,30.5611,237640.0
2019-06-28 09:35:00,31.4,31.42,31.37,31.39,158480.0,30.5611,30.5805,30.5319,30.5513,158480.0
2019-06-28 09:40:00,31.38,31.4,31.38,31.39,17316.0,30.5416,30.5611,30.5416,30.5513,17316.0
2019-06-28 09:45:00,31.38,31.39,31.29,31.31,179640.0,30.5416,30.5513,30.454,30.4735,179640.0
2019-06-28 09:50:00,31.31,31.31,31.27,31.29,36180.0,30.4735,30.4735,30.4345,30.454,36180.0
2019-06-28 09:55:00,31.29,31.32,31.29,31.31,19808.0,30.454,30.4832,30.454,30.4735,19808.0
2019-06-28 10:00:00,31.31,31.31,31.28,31.29,120520.0,30.4735,30.4735,30.4443,30.454,120520.0
2019-06-28 10:05:00,31.29,31.33,31.29,31.32,76288.0,30.454,30.4929,30.454,30.4832,76288.0
2019-06-28 10:10:00,31.33,31.34,31.31,31.33,66656.0,30.4929,30.5027,30.4735,30.4929,66656.0
2019-06-28 10:15:00,31.33,31.33,31.3,31.31,16548.0,30.4929,30.4929,30.4637,30.4735,16548.0
2019-06-28 10:20:00,31.3,31.31,31.29,31.31,43564.0,30.4637,30.4735,30.454,30.4735,43564.0
2019-06-28 10:25:00,31.31,31.31,31.29,31.29,24820.0,30.4735,30.4735,30.454,30.454,24820.0
2019-06-28 10:30:00,31.29,31.29,31.27,31.29,10092.0,30.454,30.454,30.4345,30.454,10092.0
2019-06-28 10:35:00,31.3,31.32,31.3,31.31,25284.0,30.4637,30.4832,30.4637,30.4735,25284.0
2019-06-28 10:40:00,31.3,31.32,31.3,31.32,4696.0,30.4637,30.4832,30.4637,30.4832,4696.0
2019-06-28 10:45:00,31.32,31.33,31.32,31.32,25308.0,30.4832,30.4929,30.4832,30.4832,25308.0
2019-06-28 10:50:00,31.32,31.32,31.31,31.32,28848.0,30.4832,30.4832,30.4735,30.4832,28848.0
2019-06-28 10:55:00,31.32,31.35,31.31,31.34,31748.0,30.4832,30.5124,30.4735,30.5027,31748.0
2019-06-28 11:00:00,31.32,31.32,31.29,31.29,18748.0,30.4832,30.4832,30.454,30.454,18748.0
2019-06-28 11:05:00,31.28,31.3,31.28,31.3,7476.0,30.4443,30.4637,30.4443,30.4637,7476.0
2019-06-28 11:10:00,31.3,31.3,31.29,31.29,16800.0,30.4637,30.4637,30.454,30.454,16800.0
2019-06-28 11:15:00,31.29,31.32,31.29,31.31,19264.0,30.454,30.4832,30.454,30.4735,19264.0
2019-06-28 11:20:00,31.31,31.32,31.31,31.31,41452.0,30.4735,30.4832,30.4735,30.4735,41452.0
2019-06-28 11:25:00,31.33,31.37,31.33,31.35,83140.0,30.4929,30.5319,30.4929,30.5124,83140.0
2019-06-28 11:30:00,31.34,31.37,31.34,31.37,18624.0,30.5027,30.5319,30.5027,30.5319,18624.0
2019-06-28 11:35:00,31.37,31.37,31.36,31.36,42004.0,30.5319,30.5319,30.5221,30.5221,42004.0
2019-06-28 11:40:00,31.35,31.36,31.35,31.36,22680.0,30.5124,30.5221,30.5124,30.5221,22680.0
2019-06-28 11:45:00,31.37,31.38,31.36,31.37,15520.0,30.5319,30.5416,30.5221,30.5319,15520.0
2019-06-28 11:50:00,31.38,31.38,31.36,31.37,7200.0,30.5416,30.5416,30.5221,30.5319,7200.0
2019-06-28 11:55:00,31.38,31.4,31.38,31.38,37440.0,30.5416,30.5611,30.5416,30.5416,37440.0
2019-06-28 12:00:00,31.39,31.41,31.39,31.4,51832.0,30.5513,30.5708,30.5513,30.5611,51832.0
2019-06-28 12:05:00,31.4,31.43,31.39,31.41,113588.0,30.5611,30.5903,30.5513,30.5708,113588.0
2019-06-28 12:10:00,31.41,31.41,31.4,31.41,18304.0,30.5708,30.5708,30.5611,30.5708,18304.0
2019-06-28 12:15:00,31.4,31.43,31.4,31.43,43992.0,30.5611,30.5903,30.5611,30.5903,43992.0
2019-06-28 12:20:00,31.44,31.5,31.44,31.5,106676.0,30.6,30.6584,30.6,30.6584,106676.0
2019-06-28 12:25:00,31.5,31.51,31.49,31.49,23160.0,30.6584,30.6681,30.6487,30.6487,23160.0
2019-06-28 12:30:00,31.48,31.48,31.47,31.48,18600.0,30.6389,30.6389,30.6292,30.6389,18600.0
2019-06-28 12:35:00,31.47,31.49,31.46,31.49,26596.0,30.6292,30.6487,30.6195,30.6487,26596.0
2019-06-28 12:40:00,31.47,31.49,31.47,31.49,10276.0,30.6292,30.6487,30.6292,30.6487,10276.0
2019-06-28 12:45:00,31.49,31.5,31.48,31.5,24496.0,30.6487,30.6584,30.6389,30.6584,24496.0
2019-06-28 12:50:00,31.49,31.5,31.47,31.47,8116.0,30.6487,30.6584,30.6292,30.6292,8116.0
2019-06-28 12:55:00,31.47,31.48,31.47,31.47,3200.0,30.6292,30.6389,30.6292,30.6292,3200.0
2019-06-28 13:00:00,31.47,31.47,31.45,31.45,5016.0,30.6292,30.6292,30.6097,30.6097,5016.0
2019-06-28 13:05:00,31.44,31.44,31.44,31.44,3400.0,30.6,30.6,30.6,30.6,3400.0
2019-06-28 13:10:00,31.43,31.44,31.43,31.44,7456.0,30.5903,30.6,30.5903,30.6,7456.0
2019-06-28 13:15:00,31.42,31.44,31.42,31.42,4200.0,30.5805,30.6,30.5805,30.5805,4200.0
2019-06-28 13:20:00,31.42,31.43,31.4,31.41,4100.0,30.5805,30.5903,30.5611,30.5708,4100.0
2019-06-28 13:25:00,31.41,31.42,31.41,31.42,7900.0,30.5708,30.5805,30.5708,30.5805,7900.0
2019-06-28 13:30:00,31.42,31.43,31.42,31.43,10536.0,30.5805,30.5903,30.5805,30.5903,10536.0
2019-06-28 13:35:00,31.44,31.44,31.43,31.43,1600.0,30.6,30.6,30.5903,30.5903,1600.0
2019-06-28 13:40:00,31.44,31.44,31.41,31.41,21044.0,30.6,30.6,30.5708,30.5708,21044.0
2019-06-28 13:45:00,31.4,31.41,31.39,31.41,18404.0,30.5611,30.5708,30.5513,30.5708,18404.0
2019-06-28 13:50:00,31.41,31.41,31.38,31.38,15492.0,30.5708,30.5708,30.5416,30.5416,15492.0
2019-06-28 13:55:00,31.37,31.39,31.36,31.38,34564.0,30.5319,30.5513,30.5221,30.5416,34564.0
2019-06-28 14:00:00,31.37,31.4,31.36,31.39,8300.0,30.5319,30.5611,30.5221,30.5513,8300.0
2019-06-28 14:05:00,31.4,31.4,31.39,31.39,5200.0,30.5611,30.5611,30.5513,30.5513,5200.0
2019-06-28 14:10:00,31.39,31.4,31.37,31.37,22800.0,30.5513,30.5611,30.5319,30.5319,22800.0
2019-06-28 14:15:00,31.36,31.38,31.36,31.38,19640.0,30.5221,30.5416,30.5221,30.5416,19640.0
2019-06-28 14:20:00,31.38,31.39,31.36,31.36,8648.0,30.5416,30.5513,30.5221,30.5221,8648.0
2019-06-28 14:25:00,31.37,31.39,31.37,31.38,14792.0,30.5319,30.5513,30.5319,30.5416,14792.0
2019-06-28 14:30:00,31.39,31.41,31.39,31.39,130812.0,30.5513,30.5708,30.5513,30.5513,130812.0
2019-06-28 14:35:00,31.4,31.4,31.38,31.38,14596.0,30.5611,30.5611,30.5416,30.5416,14596.0
2019-06-28 14:40:00,31.39,31.4,31.38,31.38,22724.0,30.5513,30.5611,30.5416,30.5416,22724.0
2019-06-28 14:45:00,31.38,31.39,31.36,31.37,14380.0,30.5416,30.5513,30.5221,30.5319,14380.0
2019-06-28 14:50:00,31.37,31.37,31.32,31.34,38556.0,30.5319,30.5319,30.4832,30.5027,38556.0
2019-06-28 14:55:00,31.33,31.35,31.32,31.32,42156.0,30.4929,30.5124,30.4832,30.4832,42156.0
2019-06-28 15:00:00,31.33,31.34,31.32,31.33,58544.0,30.4929,30.5027,30.4832,30.4929,58544.0
2019-06-28 15:05:00,31.33,31.34,31.32,31.34,16684.0,30.4929,30.5027,30.4832,30.5027,16684.0
2019-06-28 15:10:00,31.34,31.36,31.32,31.34,33200.0,30.5027,30.5221,30.4832,30.5027,33200.0
2019-06-28 15:15:00,31.34,31.35,31.33,31.33,17352.0,30.5027,30.5124,30.4929,30.4929,17352.0
2019-06-28 15:20:00,31.34,31.36,31.34,31.34,13864.0,30.5027,30.5221,30.5027,30.5027,13864.0
2019-06-28 15:25:00,31.33,31.34,31.32,31.32,14676.0,30.4929,30.5027,30.4832,30.4832,14676.0
2019-06-28 15:30:00,31.32,31.37,31.31,31.36,33300.0,30.4832,30.5319,30.4735,30.5221,33300.0
2019-06-28 15:35:00,31.36,31.36,31.32,31.35,111948.0,30.5221,30.5221,30.4832,30.5124,111948.0
2019-06-28 15:40:00,31.36,31.38,31.35,31.37,115788.0,30.5221,30.5416,30.5124,30.5319,115788.0
2019-06-28 15:45:00,31.37,31.38,31.34,31.38,39876.0,30.5319,30.5416,30.5027,30.5416,39876.0
2019-06-28 15:50:00,31.38,31.43,31.36,31.42,271804.0,30.5416,30.5903,30.5221,30.5805,271804.0
2019-06-28 15:55:00,31.42,31.59,31.42,31.49,516892.0,30.5805,30.746,30.5805,30.6487,516892.0
2019-07-01 09:30:00,32.25,32.3,32.23,32.27,742812.0,31.3884,31.437,31.3689,31.4078,742812.0
2019-07-01 09:35:00,32.25,32.3,32.25,32.28,198780.0,31.3884,31.437,31.3884,31.4176,198780.0
2019-07-01 09:40:00,32.28,32.3,32.24,32.25,180236.0,31.4176,31.437,31.3786,31.3884,180236.0
2019-07-01 09:45:00,32.27,32.27,32.14,32.14,195620.0,31.4078,31.4078,31.2813,31.2813,195620.0
2019-07-01 09:50:00,32.13,32.17,32.13,32.15,188492.0,31.2716,31.3105,31.2716,31.291,188492.0
2019-07-01 09:55:00,32.14,32.17,32.11,32.16,61868.0,31.2813,31.3105,31.2521,31.3008,61868.0
2019-07-01 10:00:00,32.18,32.22,32.15,32.2,125216.0,31.3202,31.3592,31.291,31.3397,125216.0
2019-07-01 10:05:00,32.2,32.22,32.16,32.16,51408.0,31.3397,31.3592,31.3008,31.3008,51408.0
2019-07-01 10:10:00,32.15,32.15,32.13,32.15,35724.0,31.291,31.291,31.2716,31.291,35724.0
2019-07-01 10:15:00,32.14,32.15,32.11,32.15,79360.0,31.2813,31.291,31.2521,31.291,79360.0
2019-07-01 10:20:00,32.14,32.18,32.08,32.08,52276.0,31.2813,31.3202,31.2229,31.2229,52276.0
2019-07-01 10:25:00,32.08,32.08,32.05,32.05,104396.0,31.2229,31.2229,31.1937,31.1937,104396.0
2019-07-01 10:30:00,32.05,32.07,32.0,32.0,104584.0,31.1937,31.2132,31.145,31.145,104584.0
2019-07-01 10:35:00,32.02,32.08,32.02,32.08,84848.0,31.1645,31.2229,31.1645,31.2229,84848.0
2019-07-01 10:40:00,32.07,32.12,32.07,32.12,18332.0,31.2132,31.2618,31.2132,31.2618,18332.0
2019-07-01 10:45:00,32.1,32.13,32.09,32.09,42072.0,31.2424,31.2716,31.2326,31.2326,42072.0
2019-07-01 10:50:00,32.06,32.09,32.06,32.07,89404.0,31.2034,31.2326,31.2034,31.2132,89404.0
2019-07-01 10:55:00,32.06,32.06,32.04,32.05,40216.0,31.2034,31.2034,31.184,31.1937,40216.0
2019-07-01 11:00:00,32.06,32.1,32.05,32.07,48992.0,31.2034,31.2424,31.1937,31.2132,48992.0
2019-07-01 11:05:00,32.05,32.05,32.02,32.02,48564.0,31.1937,31.1937,31.1645,31.1645,48564.0
2019-07-01 11:10:00,32.01,32.04,32.0,32.01,33624.0,31.1548,31.184,31.145,31.1548,33624.0
2019-07-01 11:15:00,32.02,32.05,32.02,32.03,16976.0,31.1645,31.1937,31.1645,31.1742,16976.0
2019-07-01 11:20:00,32.04,32.05,31.98,31.99,55308.0,31.184,31.1937,31.1256,31.1353,55308.0
2019-07-01 11:25:00,31.98,32.01,31.96,31.96,72108.0,31.1256,31.1548,31.1061,31.1061,72108.0
2019-07-01 11:30:00,31.96,32.03,31.95,32.02,83344.0,31.1061,31.1742,31.0964,31.1645,83344.0
2019-07-01 11:35:00,32.02,32.06,32.02,32.06,72884.0,31.1645,31.2034,31.1645,31.2034,72884.0
2019-07-01 11:40:00,32.05,32.07,31.98,31.98,88120.0,31.1937,31.2132,31.1256,31.1256,88120.0
2019-07-01 11:45:00,31.99,32.01,31.96,31.97,43772.0,31.1353,31.1548,31.1061,31.1158,43772.0
2019-07-01 11:50:00,31.99,32.02,31.99,31.99,28652.0,31.1353,31.1645,31.1353,31.1353,28652.0
2019-07-01 11:55:00,32.0,32.0,31.98,31.99,16396.0,31.145,31.145,31.1256,31.1353,16396.0
2019-07-01 12:00:00,31.99,32.01,31.98,32.01,11516.0,31.1353,31.1548,31.1256,31.1548,11516.0
2019-07-01 12:05:00,32.0,32.0,31.97,31.99,71992.0,31.145,31.145,31.1158,31.1353,71992.0
2019-07-01 12:10:00,32.0,32.01,31.99,32.01,10972.0,31.145,31.1548,31.1353,31.1548,10972.0
2019-07-01 12:15:00,32.02,32.02,31.99,31.99,35404.0,31.1645,31.1645,31.1353,31.1353,35404.0
2019-07-01 12:20:00,31.99,31.99,31.94,31.94,47532.0,31.1353,31.1353,31.0866,31.0866,47532.0
2019-07-01 12:25:00,31.94,31.95,31.93,31.95,97544.0,31.0866,31.0964,31.0769,31.0964,97544.0
2019-07-01 12:30:00,31.95,31.95,31.93,31.93,13900.0,31.0964,31.0964,31.0769,31.0769,13900.0
2019-07-01 12:35:00,31.95,31.95,31.93,31.93,27648.0,31.0964,31.0964,31.0769,31.0769,27648.0
2019-07-01 12:40:00,31.93,31.93,31.92,31.92,71784.0,31.0769,31.0769,31.0672,31.0672,71784.0
2019-07-01 12:45:00,31.92,31.93,31.91,31.92,20356.0,31.0672,31.0769,31.0574,31.0672,20356.0
2019-07-01 12:50:00,31.92,31.93,31.87,31.87,82252.0,31.0672,31.0769,31.0185,31.0185,82252.0
2019-07-01 12:55:00,31.87,31.87,31.82,31.83,150636.0,31.0185,31.0185,30.9698,30.9796,150636.0
2019-07-01 13:00:00,31.84,31.85,31.81,31.81,79432.0,30.9893,30.999,30.9601,30.9601,79432.0
2019-07-01 13:05:00,31.82,31.89,31.82,31.88,47924.0,30.9698,31.038,30.9698,31.0282,47924.0
2019-07-01 13:10:00,31.88,31.89,31.78,31.8,129088.0,31.0282,31.038,30.9309,30.9504,129088.0
2019-07-01 13:15:00,31.82,31.83,31.8,31.8,64104.0,30.9698,30.9796,30.9504,30.9504,64104.0
2019-07-01 13:20:00,31.8,31.82,31.79,31.81,22804.0,30.9504,30.9698,30.9407,30.9601,22804.0
2019-07-01 13:25:00,31.84,31.86,31.83,31.86,18976.0,30.9893,31.0088,30.9796,31.0088,18976.0
2019-07-01 13:30:00,31.85,31.86,31.82,31.83,20296.0,30.999,31.0088,30.9698,30.9796,20296.0
2019-07-01 13:35:00,31.84,31.87,31.84,31.85,122164.0,30.9893,31.0185,30.9893,30.999,122164.0
2019-07-01 13:40:00,31.85,31.85,31.83,31.83,31272.0,30.999,30.999,30.9796,30.9796,31272.0
2019-07-01 13:45:00,31.84,31.87,31.84,31.86,42464.0,30.9893,31.0185,30.9893,31.0088,42464.0
2019-07-01 13:50:00,31.86,31.86,31.85,31.86,15816.0,31.0088,31.0088,30.999,31.0088,15816.0
2019-07-01 13:55:00,31.86,31.87,31.85,31.86,37416.0,31.0088,31.0185,30.999,31.0088,37416.0
2019-07-01 14:00:00,31.86,31.86,31.79,31.82,62132.0,31.0088,31.0088,30.9407,30.9698,62132.0
2019-07-01 14:05:00,31.82,31.82,31.79,31.8,158876.0,30.9698,30.9698,30.9407,30.9504,158876.0
2019-07-01 14:10:00,31.79,31.83,31.77,31.83,71520.0,30.9407,30.9796,30.9212,30.9796,71520.0
2019-07-01 14:15:00,31.82,31.82,31.79,31.79,64668.0,30.9698,30.9698,30.9407,30.9407,64668.0
2019-07-01 14:20:00,31.8,31.8,31.79,31.79,33316.0,30.9504,30.9504,30.9407,30.9407,33316.0
2019-07-01 14:25:00,31.78,31.79,31.76,31.77,63944.0,30.9309,30.9407,30.9115,30.9212,63944.0
2019-07-01 14:30:00,31.76,31.8,31.75,31.8,47956.0,30.9115,30.9504,30.9017,30.9504,47956.0
2019-07-01 14:35:00,31.8,31.8,31.77,31.78,10744.0,30.9504,30.9504,30.9212,30.9309,10744.0
2019-07-01 14:40:00,31.78,31.8,31.78,31.79,31064.0,30.9309,30.9504,30.9309,30.9407,31064.0
2019-07-01 14:45:00,31.8,31.8,31.78,31.8,41420.0,30.9504,30.9504,30.9309,30.9504,41420.0
2019-07-01 14:50:00,31.79,31.81,31.79,31.81,26000.0,30.9407,30.9601,30.9407,30.9601,26000.0
2019-07-01 14:55:00,31.81,31.82,31.76,31.77,72168.0,30.9601,30.9698,30.9115,30.9212,72168.0
2019-07-01 15:00:00,31.76,31.83,31.76,31.82,89864.0,30.9115,30.9796,30.9115,30.9698,89864.0
2019-07-01 15:05:00,31.83,31.85,31.82,31.84,49596.0,30.9796,30.999,30.9698,30.9893,49596.0
2019-07-01 15:10:00,31.85,31.92,31.85,31.91,301112.0,30.999,31.0672,30.999,31.0574,301112.0
2019-07-01 15:15:00,31.92,31.92,31.9,31.92,124616.0,31.0672,31.0672,31.0477,31.0672,124616.0
2019-07-01 15:20:00,31.92,31.94,31.92,31.94,47224.0,31.0672,31.0866,31.0672,31.0866,47224.0
2019-07-01 15:25:00,31.93,31.95,31.92,31.94,78408.0,31.0769,31.0964,31.0672,31.0866,78408.0
2019-07-01 15:30:00,31.94,31.98,31.94,31.95,58064.0,31.0866,31.1256,31.0866,31.0964,58064.0
2019-07-01 15:35:00,31.96,31.99,31.94,31.99,108168.0,31.1061,31.1353,31.0866,31.1353,108168.0
2019-07-01 15:40:00,31.99,32.01,31.97,31.98,87236.0,31.1353,31.1548,31.1158,31.1256,87236.0
2019-07-01 15:45:00,31.98,32.01,31.96,31.99,66072.0,31.1256,31.1548,31.1061,31.1353,66072.0
2019-07-01 15:50:00,32.0,32.05,31.99,32.04,146104.0,31.145,31.1937,31.1353,31.184,146104.0
2019-07-01 15:55:00,32.05,32.06,31.96,32.02,299964.0,31.1937,31.2034,31.1061,31.1645,299964.0
2019-07-02 09:30:00,32.02,32.02,31.92,31.92,133004.0,31.1645,31.1645,31.0672,31.0672,133004.0
2019-07-02 09:35:00,31.92,32.02,31.92,32.02,60248.0,31.0672,31.1645,31.0672,31.1645,60248.0
2019-07-02 09:40:00,32.03,32.03,31.97,32.0,52752.0,31.1742,31.1742,31.1158,31.145,52752.0
2019-07-02 09:45:00,32.0,32.0,31.95,31.96,67492.0,31.145,31.145,31.0964,31.1061,67492.0
2019-07-02 09:50:00,31.95,31.97,31.95,31.96,13752.0,31.0964,31.1158,31.0964,31.1061,13752.0
2019-07-02 09:55:00,31.97,31.97,31.94,31.95,29228.0,31.1158,31.1158,31.0866,31.0964,29228.0
2019-07-02 10:00:00,31.95,32.01,31.94,32.01,41520.0,31.0964,31.1548,31.0866,31.1548,41520.0
2019-07-02 10:05:00,32.01,32.01,31.98,31.99,20920.0,31.1548,31.1548,31.1256,31.1353,20920.0
2019-07-02 10:10:00,32.0,32.01,31.96,32.0,17000.0,31.145,31.1548,31.1061,31.145,17000.0
2019-07-02 10:15:00,32.01,32.01,31.99,31.99,25564.0,31.1548,31.1548,31.1353,31.1353,25564.0
2019-07-02 10:20:00,31.99,32.01,31.98,31.99,31716.0,31.1353,31.1548,31.1256,31.1353,31716.0
2019-07-02 10:25:00,32.01,32.09,32.01,32.09,62592.0,31.1548,31.2326,31.1548,31.2326,62592.0
2019-07-02 10:30:00,32.08,32.13,32.08,32.11,154976.0,31.2229,31.2716,31.2229,31.2521,154976.0
2019-07-02 10:35:00,32.1,32.12,32.1,32.11,79816.0,31.2424,31.2618,31.2424,31.2521,79816.0
2019-07-02 10:40:00,32.09,32.1,32.07,32.07,102428.0,31.2326,31.2424,31.2132,31.2132,102428.0
2019-07-02 10:45:00,32.06,32.08,32.05,32.07,43652.0,31.2034,31.2229,31.1937,31.2132,43652.0
2019-07-02 10:50:00,32.06,32.1,32.06,32.09,94960.0,31.2034,31.2424,31.2034,31.2326,94960.0
2019-07-02 10:55:00,32.08,32.09,32.06,32.07,9572.0,31.2229,31.2326,31.2034,31.2132,9572.0
2019-07-02 11:00:00,32.08,32.09,32.06,32.07,89244.0,31.2229,31.2326,31.2034,31.2132,89244.0
2019-07-02 11:05:00,32.08,32.09,32.06,32.06,18748.0,31.2229,31.2326,31.2034,31.2034,18748.0
2019-07-02 11:10:00,32.06,32.07,32.04,32.04,55116.0,31.2034,31.2132,31.184,31.184,55116.0
2019-07-02 11:15:00,32.03,32.04,32.02,32.04,20684.0,31.1742,31.184,31.1645,31.184,20684.0
2019-07-02 11:20:00,32.04,32.06,32.0,32.02,37724.0,31.184,31.2034,31.145,31.1645,37724.0
2019-07-02 11:25:00,32.02,32.03,32.01,32.02,52628.0,31.1645,31.1742,31.1548,31.1645,52628.0
2019-07-02 11:30:00,32.02,32.02,31.97,31.97,44896.0,31.1645,31.1645,31.1158,31.1158,44896.0
2019-07-02 11:35:00,31.97,31.98,31.92,31.92,81044.0,31.1158,31.1256,31.0672,31.0672,81044.0
2019-07-02 11:40:00,31.91,31.97,31.89,31.97,111084.0,31.0574,31.1158,31.038,31.1158,111084.0
2019-07-02 11:45:00,31.96,32.0,31.95,31.99,30320.0,31.1061,31.145,31.0964,31.1353,30320.0
2019-07-02 11:50:00,31.99,31.99,31.97,31.98,9236.0,31.1353,31.1353,31.1158,31.1256,9236.0
2019-07-02 11:55:00,31.98,32.0,31.98,31.98,6840.0,31.1256,31.145,31.1256,31.1256,6840.0
2019-07-02 12:00:00,31.98,31.99,31.94,31.95,33420.0,31.1256,31.1353,31.0866,31.0964,33420.0
2019-07-02 12:05:00,31.97,31.99,31.97,31.99,7200.0,31.1158,31.1353,31.1158,31.1353,7200.0
2019-07-02 12:10:00,31.99,31.99,31.97,31.97,19680.0,31.1353,31.1353,31.1158,31.1158,19680.0
2019-07-02 12:15:00,31.97,32.0,31.96,31.99,6472.0,31.1158,31.145,31.1061,31.1353,6472.0
2019-07-02 12:20:00,31.99,31.99,31.98,31.98,6000.0,31.1353,31.1353,31.1256,31.1256,6000.0
2019-07-02 12:25:00,31.98,31.98,31.87,31.88,77968.0,31.1256,31.1256,31.0185,31.0282,77968.0
2019-07-02 12:30:00,31.9,31.9,31.82,31.83,79284.0,31.0477,31.0477,30.9698,30.9796,79284.0
2019-07-02 12:35:00,31.84,31.89,31.83,31.88,24276.0,30.9893,31.038,30.9796,31.0282,24276.0
2019-07-02 12:40:00,31.87,31.88,31.85,31.85,46264.0,31.0185,31.0282,30.999,30.999,46264.0
2019-07-02 12:45:00,31.86,31.89,31.86,31.89,21440.0,31.0088,31.038,31.0088,31.038,21440.0
2019-07-02 12:50:00,31.9,31.9,31.88,31.89,45840.0,31.0477,31.0477,31.0282,31.038,45840.0
2019-07-02 12:55:00,31.89,31.92,31.88,31.92,3356.0,31.038,31.0672,31.0282,31.0672,3356.0
2019-07-02 13:00:00,31.91,31.92,31.87,31.89,24852.0,31.0574,31.0672,31.0185,31.038,24852.0
2019-07-02 13:05:00,31.92,31.94,31.92,31.93,55124.0,31.0672,31.0866,31.0672,31.0769,55124.0
2019-07-02 13:10:00,31.93,31.95,31.93,31.93,26704.0,31.0769,31.0964,31.0769,31.0769,26704.0
2019-07-02 13:15:00,31.95,31.96,31.95,31.96,7460.0,31.0964,31.1061,31.0964,31.1061,7460.0
2019-07-02 13:20:00,31.96,31.98,31.96,31.97,20228.0,31.1061,31.1256,31.1061,31.1158,20228.0
2019-07-02 13:25:00,31.97,31.98,31.97,31.98,1936.0,31.1158,31.1256,31.1158,31.1256,1936.0
2019-07-02 13:30:00,31.98,32.01,31.96,32.01,23008.0,31.1256,31.1548,31.1061,31.1548,23008.0
2019-07-02 13:35:00,32.0,32.01,32.0,32.01,14052.0,31.145,31.1548,31.145,31.1548,14052.0
2019-07-02 13:40:00,32.0,32.0,31.98,32.0,25040.0,31.145,31.145,31.1256,31.145,25040.0
2019-07-02 13:45:00,32.0,32.02,31.99,32.01,13996.0,31.145,31.1645,31.1353,31.1548,13996.0
2019-07-02 13:50:00,32.02,32.03,32.02,32.02,14832.0,31.1645,31.1742,31.1645,31.1645,14832.0
2019-07-02 13:55:00,32.01,32.01,32.0,32.01,3124.0,31.1548,31.1548,31.145,31.1548,3124.0
2019-07-02 14:00:00,32.01,32.02,32.0,32.02,20848.0,31.1548,31.1645,31.145,31.1645,20848.0
2019-07-02 14:05:00,32.02,32.04,32.02,32.04,41316.0,31.1645,31.184,31.1645,31.184,41316.0
2019-07-02 14:10:00,32.04,32.05,32.04,32.05,67892.0,31.184,31.1937,31.184,31.1937,67892.0
2019-07-02 14:15:00,32.05,32.06,32.03,32.03,56280.0,31.1937,31.2034,31.1742,31.1742,56280.0
2019-07-02 14:20:00,32.04,32.04,32.02,32.04,16304.0,31.184,31.184,31.1645,31.184,16304.0
2019-07-02 14:25:00,32.04,32.05,32.04,32.04,28452.0,31.184,31.1937,31.184,31.184,28452.0
2019-07-02 14:30:00,32.04,32.08,32.04,32.06,45600.0,31.184,31.2229,31.184,31.2034,45600.0
2019-07-02 14:35:00,32.06,32.06,32.02,32.03,45168.0,31.2034,31.2034,31.1645,31.1742,45168.0
2019-07-02 14:40:00,32.03,32.06,32.03,32.06,22144.0,31.1742,31.2034,31.1742,31.2034,22144.0
2019-07-02 14:45:00,32.05,32.06,32.03,32.03,43944.0,31.1937,31.2034,31.1742,31.1742,43944.0
2019-07-02 14:50:00,32.04,32.04,31.99,31.99,78580.0,31.184,31.184,31.1353,31.1353,78580.0
2019-07-02 14:55:00,31.99,32.02,31.98,31.99,22916.0,31.1353,31.1645,31.1256,31.1353,22916.0
2019-07-02 15:00:00,32.02,32.06,32.0,32.05,56064.0,31.1645,31.2034,31.145,31.1937,56064.0
2019-07-02 15:05:00,32.05,32.08,32.05,32.07,78592.0,31.1937,31.2229,31.1937,31.2132,78592.0
2019-07-02 15:10:00,32.07,32.1,31.99,32.01,136040.0,31.2132,31.2424,31.1353,31.1548,136040.0
2019-07-02 15:15:00,32.03,32.06,32.03,32.05,17428.0,31.1742,31.2034,31.1742,31.1937,17428.0
2019-07-02 15:20:00,32.05,32.06,32.03,32.05,65584.0,31.1937,31.2034,31.1742,31.1937,65584.0
2019-07-02 15:25:00,32.07,32.08,32.05,32.05,103244.0,31.2132,31.2229,31.1937,31.1937,103244.0
2019-07-02 15:30:00,32.06,32.1,32.06,32.09,103604.0,31.2034,31.2424,31.2034,31.2326,103604.0
2019-07-02 15:35:00,32.11,32.12,32.1,32.1,57744.0,31.2521,31.2618,31.2424,31.2424,57744.0
2019-07-02 15:40:00,32.11,32.11,32.08,32.08,14828.0,31.2521,31.2521,31.2229,31.2229,14828.0
2019-07-02 15:45:00,32.1,32.1,32.06,32.07,100488.0,31.2424,31.2424,31.2034,31.2132,100488.0
2019-07-02 15:50:00,32.07,32.13,32.07,32.13,32020.0,31.2132,31.2716,31.2132,31.2716,32020.0
2019-07-02 15:55:00,32.13,32.21,32.13,32.21,143272.0,31.2716,31.3494,31.2716,31.3494,143272.0
2019-07-03 09:30:00,32.36,32.38,32.32,32.33,152988.0,31.4954,31.5149,31.4565,31.4662,152988.0
2019-07-03 09:35:00,32.32,32.39,32.32,32.36,104548.0,31.4565,31.5246,31.4565,31.4954,104548.0
2019-07-03 09:40:00,32.36,32.39,32.34,32.37,85608.0,31.4954,31.5246,31.476,31.5052,85608.0
2019-07-03 09:45:00,32.39,32.41,32.35,32.36,47692.0,31.5246,31.5441,31.4857,31.4954,47692.0
2019-07-03 09:50:00,32.37,32.38,32.35,32.38,18120.0,31.5052,31.5149,31.4857,31.5149,18120.0
2019-07-03 09:55:00,32.38,32.4,32.37,32.38,99176.0,31.5149,31.5344,31.5052,31.5149,99176.0
2019-07-03 10:00:00,32.38,32.39,32.37,32.39,44948.0,31.5149,31.5246,31.5052,31.5246,44948.0
2019-07-03 10:05:00,32.38,32.39,32.37,32.38,5376.0,31.5149,31.5246,31.5052,31.5149,5376.0
2019-07-03 10:10:00,32.39,32.4,32.36,32.38,12400.0,31.5246,31.5344,31.4954,31.5149,12400.0
2019-07-03 10:15:00,32.38,32.42,32.38,32.42,24432.0,31.5149,31.5538,31.5149,31.5538,24432.0
2019-07-03 10:20:00,32.43,32.44,32.41,32.43,45336.0,31.5636,31.5733,31.5441,31.5636,45336.0
2019-07-03 10:25:00,32.42,32.45,32.42,32.45,9580.0,31.5538,31.583,31.5538,31.583,9580.0
2019-07-03 10:30:00,32.45,32.48,32.45,32.46,75400.0,31.583,31.6122,31.583,31.5928,75400.0
2019-07-03 10:35:00,32.46,32.51,32.46,32.51,81072.0,31.5928,31.6414,31.5928,31.6414,81072.0
2019-07-03 10:40:00,32.49,32.53,32.49,32.52,209244.0,31.6219,31.6609,31.6219,31.6511,209244.0
2019-07-03 10:45:00,32.53,32.53,32.49,32.5,29840.0,31.6609,31.6609,31.6219,31.6317,29840.0
2019-07-03 10:50:00,32.49,32.51,32.49,32.51,15020.0,31.6219,31.6414,31.6219,31.6414,15020.0
2019-07-03 10:55:00,32.5,32.52,32.49,32.52,32368.0,31.6317,31.6511,31.6219,31.6511,32368.0
2019-07-03 11:00:00,32.52,32.54,32.5,32.53,42488.0,31.6511,31.6706,31.6317,31.6609,42488.0
2019-07-03 11:05:00,32.51,32.51,32.48,32.49,9832.0,31.6414,31.6414,31.6122,31.6219,9832.0
2019-07-03 11:10:00,32.49,32.5,32.48,32.48,14604.0,31.6219,31.6317,31.6122,31.6122,14604.0
2019-07-03 11:15:00,32.47,32.49,32.47,32.47,28908.0,31.6025,31.6219,31.6025,31.6025,28908.0
2019-07-03 11:20:00,32.47,32.48,32.45,32.47,17272.0,31.6025,31.6122,31.583,31.6025,17272.0
2019-07-03 11:25:00,32.48,32.5,32.46,32.5,8568.0,31.6122,31.6317,31.5928,31.6317,8568.0
2019-07-03 11:30:00,32.5,32.56,32.5,32.55,57892.0,31.6317,31.6901,31.6317,31.6803,57892.0
2019-07-03 11:35:00,32.55,32.57,32.54,32.56,27560.0,31.6803,31.6998,31.6706,31.6901,27560.0
2019-07-03 11:40:00,32.58,32.58,32.57,32.58,22672.0,31.7095,31.7095,31.6998,31.7095,22672.0
2019-07-03 11:45:00,32.57,32.59,32.57,32.57,21120.0,31.6998,31.7193,31.6998,31.6998,21120.0
2019-07-03 11:50:00,32.57,32.58,32.56,32.58,9056.0,31.6998,31.7095,31.6901,31.7095,9056.0
2019-07-03 11:55:00,32.59,32.6,32.59,32.6,15620.0,31.7193,31.729,31.7193,31.729,15620.0
2019-07-03 12:00:00,32.59,32.6,32.59,32.6,53116.0,31.7193,31.729,31.7193,31.729,53116.0
2019-07-03 12:05:00,32.6,32.6,32.59,32.59,70328.0,31.729,31.729,31.7193,31.7193,70328.0
2019-07-03 12:10:00,32.59,32.62,32.59,32.62,589612.0,31.7193,31.7485,31.7193,31.7485,589612.0
2019-07-03 12:15:00,32.61,32.64,32.6,32.63,579920.0,31.7387,31.7679,31.729,31.7582,579920.0
2019-07-03 12:20:00,32.63,32.63,32.61,32.63,187216.0,31.7582,31.7582,31.7387,31.7582,187216.0
2019-07-03 12:25:00,32.63,32.64,32.62,32.63,35148.0,31.7582,31.7679,31.7485,31.7582,35148.0
2019-07-03 12:30:00,32.62,32.64,32.62,32.63,21140.0,31.7485,31.7679,31.7485,31.7582,21140.0
2019-07-03 12:35:00,32.63,32.64,32.63,32.64,18124.0,31.7582,31.7679,31.7582,31.7679,18124.0
2019-07-03 12:40:00,32.64,32.65,32.61,32.61,56720.0,31.7679,31.7777,31.7387,31.7387,56720.0
2019-07-03 12:45:00,32.6,32.63,32.6,32.62,49896.0,31.729,31.7582,31.729,31.7485,49896.0
2019-07-03 12:50:00,32.65,32.66,32.62,32.62,53100.0,31.7777,31.7874,31.7485,31.7485,53100.0
2019-07-03 12:55:00,32.63,32.7,32.62,32.69,203908.0,31.7582,31.8263,31.7485,31.8166,203908.0
2019-07-05 09:30:00,32.41,32.44,32.35,32.36,278424.0,31.5441,31.5733,31.4857,31.4954,278424.0
2019-07-05 09:35:00,32.36,32.37,32.32,32.33,85844.0,31.4954,31.5052,31.4565,31.4662,85844.0
2019-07-05 09:40:00,32.32,32.34,32.29,32.29,200408.0,31.4565,31.476,31.4273,31.4273,200408.0
2019-07-05 09:45:00,32.28,32.36,32.27,32.35,173796.0,31.4176,31.4954,31.4078,31.4857,173796.0
2019-07-05 09:50:00,32.35,32.35,32.32,32.32,62876.0,31.4857,31.4857,31.4565,31.4565,62876.0
2019-07-05 09:55:00,32.32,32.32,32.24,32.24,178532.0,31.4565,31.4565,31.3786,31.3786,178532.0
2019-07-05 10:00:00,32.24,32.26,32.22,32.26,168488.0,31.3786,31.3981,31.3592,31.3981,168488.0
2019-07-05 10:05:00,32.25,32.32,32.25,32.32,41960.0,31.3884,31.4565,31.3884,31.4565,41960.0
2019-07-05 10:10:00,32.3,32.3,32.26,32.26,18800.0,31.437,31.437,31.3981,31.3981,18800.0
2019-07-05 10:15:00,32.27,32.27,32.22,32.25,37288.0,31.4078,31.4078,31.3592,31.3884,37288.0
2019-07-05 10:20:00,32.25,32.25,32.2,32.21,37256.0,31.3884,31.3884,31.3397,31.3494,37256.0
2019-07-05 10:25:00,32.21,32.24,32.19,32.19,24872.0,31.3494,31.3786,31.33,31.33,24872.0
2019-07-05 10:30:00,32.19,32.19,32.17,32.18,22372.0,31.33,31.33,31.3105,31.3202,22372.0
2019-07-05 10:35:00,32.16,32.17,32.14,32.14,87344.0,31.3008,31.3105,31.2813,31.2813,87344.0
2019-07-05 10:40:00,32.14,32.14,32.1,32.1,46352.0,31.2813,31.2813,31.2424,31.2424,46352.0
2019-07-05 10:45:00,32.1,32.17,32.09,32.16,91468.0,31.2424,31.3105,31.2326,31.3008,91468.0
2019-07-05 10:50:00,32.17,32.22,32.17,32.2,140604.0,31.3105,31.3592,31.3105,31.3397,140604.0
2019-07-05 10:55:00,32.2,32.21,32.14,32.21,61052.0,31.3397,31.3494,31.2813,31.3494,61052.0
2019-07-05 11:00:00,32.2,32.21,32.17,32.2,7380.0,31.3397,31.3494,31.3105,31.3397,7380.0
2019-07-05 11:05:00,32.21,32.24,32.18,32.24,108320.0,31.3494,31.3786,31.3202,31.3786,108320.0
2019-07-05 11:10:00,32.25,32.29,32.24,32.28,117368.0,31.3884,31.4273,31.3786,31.4176,117368.0
2019-07-05 11:15:00,32.29,32.3,32.28,32.28,148280.0,31.4273,31.437,31.4176,31.4176,148280.0
2019-07-05 11:20:00,32.3,32.31,32.27,32.29,58376.0,31.437,31.4468,31.4078,31.4273,58376.0
2019-07-05 11:25:00,32.28,32.32,32.28,32.3,16592.0,31.4176,31.4565,31.4176,31.437,16592.0
2019-07-05 11:30:00,32.3,32.33,32.29,32.33,30476.0,31.437,31.4662,31.4273,31.4662,30476.0
2019-07-05 11:35:00,32.33,32.34,32.32,32.34,39104.0,31.4662,31.476,31.4565,31.476,39104.0
2019-07-05 11:40:00,32.32,32.33,32.28,32.28,91956.0,31.4565,31.4662,31.4176,31.4176,91956.0
2019-07-05 11:45:00,32.28,32.28,32.23,32.27,119176.0,31.4176,31.4176,31.3689,31.4078,119176.0
2019-07-05 11:50:00,32.28,32.3,32.27,32.29,20944.0,31.4176,31.437,31.4078,31.4273,20944.0
2019-07-05 11:55:00,32.32,32.34,32.32,32.34,25024.0,31.4565,31.476,31.4565,31.476,25024.0
2019-07-05 12:00:00,32.34,32.35,32.31,32.31,53672.0,31.476,31.4857,31.4468,31.4468,53672.0
2019-07-05 12:05:00,32.31,32.33,32.29,32.33,22604.0,31.4468,31.4662,31.4273,31.4662,22604.0
2019-07-05 12:10:00,32.35,32.37,32.35,32.36,21316.0,31.4857,31.5052,31.4857,31.4954,21316.0
2019-07-05 12:15:00,32.37,32.4,32.37,32.4,65476.0,31.5052,31.5344,31.5052,31.5344,65476.0
2019-07-05 12:20:00,32.42,32.43,32.38,32.43,79008.0,31.5538,31.5636,31.5149,31.5636,79008.0
2019-07-05 12:25:00,32.43,32.43,32.4,32.4,10000.0,31.5636,31.5636,31.5344,31.5344,10000.0
2019-07-05 12:30:00,32.42,32.42,32.41,32.42,40320.0,31.5538,31.5538,31.5441,31.5538,40320.0
2019-07-05 12:35:00,32.43,32.48,32.43,32.48,66164.0,31.5636,31.6122,31.5636,31.6122,66164.0
2019-07-05 12:40:00,32.48,32.48,32.47,32.47,16084.0,31.6122,31.6122,31.6025,31.6025,16084.0
2019-07-05 12:45:00,32.47,32.48,32.47,32.47,20104.0,31.6025,31.6122,31.6025,31.6025,20104.0
2019-07-05 12:50:00,32.47,32.49,32.47,32.48,5704.0,31.6025,31.6219,31.6025,31.6122,5704.0
2019-07-05 12:55:00,32.48,32.49,32.45,32.45,44132.0,31.6122,31.6219,31.583,31.583,44132.0
2019-07-05 13:00:00,32.46,32.47,32.42,32.44,45880.0,31.5928,31.6025,31.5538,31.5733,45880.0
2019-07-05 13:05:00,32.46,32.47,32.46,32.47,21864.0,31.5928,31.6025,31.5928,31.6025,21864.0
2019-07-05 13:10:00,32.47,32.47,32.45,32.45,24484.0,31.6025,31.6025,31.583,31.583,24484.0
2019-07-05 13:15:00,32.46,32.47,32.46,32.47,2500.0,31.5928,31.6025,31.5928,31.6025,2500.0
2019-07-05 13:20:00,32.48,32.51,32.48,32.51,18892.0,31.6122,31.6414,31.6122,31.6414,18892.0
2019-07-05 13:25:00,32.51,32.51,32.51,32.51,12664.0,31.6414,31.6414,31.6414,31.6414,12664.0
2019-07-05 13:30:00,32.52,32.54,32.51,32.52,276292.0,31.6511,31.6706,31.6414,31.6511,276292.0
2019-07-05 13:35:00,32.52,32.54,32.52,32.54,125136.0,31.6511,31.6706,31.6511,31.6706,125136.0
2019-07-05 13:40:00,32.54,32.56,32.54,32.56,19700.0,31.6706,31.6901,31.6706,31.6901,19700.0
2019-07-05 13:45:00,32.56,32.56,32.55,32.55,31732.0,31.6901,31.6901,31.6803,31.6803,31732.0
2019-07-05 13:50:00,32.56,32.56,32.52,32.53,31100.0,31.6901,31.6901,31.6511,31.6609,31100.0
2019-07-05 13:55:00,32.52,32.53,32.52,32.52,28172.0,31.6511,31.6609,31.6511,31.6511,28172.0
2019-07-05 14:00:00,32.56,32.56,32.55,32.56,6836.0,31.6901,31.6901,31.6803,31.6901,6836.0
2019-07-05 14:05:00,32.55,32.55,32.51,32.52,35848.0,31.6803,31.6803,31.6414,31.6511,35848.0
2019-07-05 14:10:00,32.52,32.54,32.51,32.52,15580.0,31.6511,31.6706,31.6414,31.6511,15580.0
2019-07-05 14:15:00,32.51,32.53,32.5,32.53,15504.0,31.6414,31.6609,31.6317,31.6609,15504.0
2019-07-05 14:20:00,32.54,32.55,32.53,32.54,14400.0,31.6706,31.6803,31.6609,31.6706,14400.0
2019-07-05 14:25:00,32.53,32.54,32.53,32.54,1248.0,31.6609,31.6706,31.6609,31.6706,1248.0
2019-07-05 14:30:00,32.57,32.59,32.57,32.58,8800.0,31.6998,31.7193,31.6998,31.7095,8800.0
2019-07-05 14:35:00,32.58,32.63,32.58,32.62,42528.0,31.7095,31.7582,31.7095,31.7485,42528.0
2019-07-05 14:40:00,32.6,32.62,32.59,32.62,26580.0,31.729,31.7485,31.7193,31.7485,26580.0
2019-07-05 14:45:00,32.61,32.64,32.61,32.64,11000.0,31.7387,31.7679,31.7387,31.7679,11000.0
2019-07-05 14:50:00,32.64,32.65,32.63,32.65,36220.0,31.7679,31.7777,31.7582,31.7777,36220.0
2019-07-05 14:55:00,32.65,32.65,32.64,32.64,20264.0,31.7777,31.7777,31.7679,31.7679,20264.0
2019-07-05 15:00:00,32.66,32.66,32.63,32.63,13028.0,31.7874,31.7874,31.7582,31.7582,13028.0
2019-07-05 15:05:00,32.61,32.62,32.6,32.62,8960.0,31.7387,31.7485,31.729,31.7485,8960.0
2019-07-05 15:10:00,32.61,32.61,32.55,32.56,50216.0,31.7387,31.7387,31.6803,31.6901,50216.0
2019-07-05 15:15:00,32.59,32.59,32.55,32.56,5304.0,31.7193,31.7193,31.6803,31.6901,5304.0
2019-07-05 15:20:00,32.56,32.6,32.56,32.6,52892.0,31.6901,31.729,31.6901,31.729,52892.0
2019-07-05 15:25:00,32.6,32.6,32.57,32.6,22692.0,31.729,31.729,31.6998,31.729,22692.0
2019-07-05 15:30:00,32.6,32.6,32.56,32.57,6508.0,31.729,31.729,31.6901,31.6998,6508.0
2019-07-05 15:35:00,32.58,32.59,32.55,32.55,24304.0,31.7095,31.7193,31.6803,31.6803,24304.0
2019-07-05 15:40:00,32.55,32.56,32.54,32.54,19608.0,31.6803,31.6901,31.6706,31.6706,19608.0
2019-07-05 15:45:00,32.55,32.56,32.54,32.55,24412.0,31.6803,31.6901,31.6706,31.6803,24412.0
2019-07-05 15:50:00,32.54,32.54,32.49,32.51,241924.0,31.6706,31.6706,31.6219,31.6414,241924.0
2019-07-05 15:55:00,32.51,32.6,32.45,32.6,223228.0,31.6414,31.729,31.583,31.729,223228.0
2019-07-08 09:30:00,32.3,32.31,32.22,32.25,316864.0,31.437,31.4468,31.3592,31.3884,316864.0
2019-07-08 09:35:00,32.25,32.26,32.2,32.2,139048.0,31.3884,31.3981,31.3397,31.3397,139048.0
2019-07-08 09:40:00,32.2,32.22,32.19,32.22,59460.0,31.3397,31.3592,31.33,31.3592,59460.0
2019-07-08 09:45:00,32.22,32.24,32.18,32.2,131908.0,31.3592,31.3786,31.3202,31.3397,131908.0
2019-07-08 09:50:00,32.21,32.24,32.2,32.22,65888.0,31.3494,31.3786,31.3397,31.3592,65888.0
2019-07-08 09:55:00,32.22,32.22,32.21,32.21,33200.0,31.3592,31.3592,31.3494,31.3494,33200.0
2019-07-08 10:00:00,32.2,32.27,32.2,32.27,72920.0,31.3397,31.4078,31.3397,31.4078,72920.0
2019-07-08 10:05:00,32.27,32.31,32.27,32.31,123256.0,31.4078,31.4468,31.4078,31.4468,123256.0
2019-07-08 10:10:00,32.3,32.35,32.3,32.35,132956.0,31.437,31.4857,31.437,31.4857,132956.0
2019-07-08 10:15:00,32.35,32.38,32.35,32.35,45076.0,31.4857,31.5149,31.4857,31.4857,45076.0
2019-07-08 10:20:00,32.34,32.34,32.33,32.33,9784.0,31.476,31.476,31.4662,31.4662,9784.0
2019-07-08 10:25:00,32.32,32.33,32.26,32.26,26624.0,31.4565,31.4662,31.3981,31.3981,26624.0
2019-07-08 10:30:00,32.26,32.26,32.2,32.22,151336.0,31.3981,31.3981,31.3397,31.3592,151336.0
2019-07-08 10:35:00,32.21,32.25,32.21,32.24,7360.0,31.3494,31.3884,31.3494,31.3786,7360.0
2019-07-08 10:40:00,32.25,32.27,32.24,32.27,13692.0,31.3884,31.4078,31.3786,31.4078,13692.0
2019-07-08 10:45:00,32.27,32.3,32.24,32.24,14184.0,31.4078,31.437,31.3786,31.3786,14184.0
2019-07-08 10:50:00,32.23,32.23,32.2,32.22,22200.0,31.3689,31.3689,31.3397,31.3592,22200.0
2019-07-08 10:55:00,32.2,32.23,32.2,32.23,5872.0,31.3397,31.3689,31.3397,31.3689,5872.0
2019-07-08 11:00:00,32.26,32.28,32.26,32.27,5240.0,31.3981,31.4176,31.3981,31.4078,5240.0
2019-07-08 11:05:00,32.28,32.28,32.26,32.26,10320.0,31.4176,31.4176,31.3981,31.3981,10320.0
2019-07-08 11:10:00,32.26,32.3,32.24,32.3,76512.0,31.3981,31.437,31.3786,31.437,76512.0
2019-07-08 11:15:00,32.29,32.29,32.27,32.27,23200.0,31.4273,31.4273,31.4078,31.4078,23200.0
2019-07-08 11:20:00,32.3,32.3,32.27,32.27,8000.0,31.437,31.437,31.4078,31.4078,8000.0
2019-07-08 11:25:00,32.26,32.26,32.24,32.25,2836.0,31.3981,31.3981,31.3786,31.3884,2836.0
2019-07-08 11:30:00,32.26,32.26,32.23,32.23,12760.0,31.3981,31.3981,31.3689,31.3689,12760.0
2019-07-08 11:35:00,32.23,32.25,32.22,32.22,21800.0,31.3689,31.3884,31.3592,31.3592,21800.0
2019-07-08 11:40:00,32.22,32.22,32.22,32.22,31600.0,31.3592,31.3592,31.3592,31.3592,31600.0
2019-07-08 11:45:00,32.22,32.23,32.2,32.23,21016.0,31.3592,31.3689,31.3397,31.3689,21016.0
2019-07-08 11:50:00,32.24,32.26,32.23,32.24,33756.0,31.3786,31.3981,31.3689,31.3786,33756.0
2019-07-08 11:55:00,32.23,32.23,32.23,32.23,6400.0,31.3689,31.3689,31.3689,31.3689,6400.0
2019-07-08 12:00:00,32.23,32.23,32.18,32.18,134004.0,31.3689,31.3689,31.3202,31.3202,134004.0
2019-07-08 12:05:00,32.18,32.19,32.17,32.18,78496.0,31.3202,31.33,31.3105,31.3202,78496.0
2019-07-08 12:10:00,32.2,32.21,32.2,32.2,6944.0,31.3397,31.3494,31.3397,31.3397,6944.0
2019-07-08 12:15:00,32.2,32.21,32.2,32.21,21688.0,31.3397,31.3494,31.3397,31.3494,21688.0
2019-07-08 12:20:00,32.21,32.22,32.18,32.18,25428.0,31.3494,31.3592,31.3202,31.3202,25428.0
2019-07-08 12:25:00,32.18,32.18,32.16,32.17,20920.0,31.3202,31.3202,31.3008,31.3105,20920.0
2019-07-08 12:30:00,32.17,32.22,32.17,32.22,63164.0,31.3105,31.3592,31.3105,31.3592,63164.0
2019-07-08 12:35:00,32.22,32.23,32.2,32.2,25140.0,31.3592,31.3689,31.3397,31.3397,25140.0
2019-07-08 12:40:00,32.2,32.2,32.18,32.18,6764.0,31.3397,31.3397,31.3202,31.3202,6764.0
2019-07-08 12:45:00,32.18,32.2,32.18,32.2,2900.0,31.3202,31.3397,31.3202,31.3397,2900.0
2019-07-08 12:50:00,32.21,32.21,32.18,32.18,14480.0,31.3494,31.3494,31.3202,31.3202,14480.0
2019-07-08 12:55:00,32.19,32.21,32.18,32.21,69740.0,31.33,31.3494,31.3202,31.3494,69740.0
2019-07-08 13:00:00,32.21,32.24,32.21,32.24,35800.0,31.3494,31.3786,31.3494,31.3786,35800.0
2019-07-08 13:05:00,32.24,32.24,32.22,32.22,13648.0,31.3786,31.3786,31.3592,31.3592,13648.0
2019-07-08 13:10:00,32.22,32.23,32.22,32.23,86988.0,31.3592,31.3689,31.3592,31.3689,86988.0
2019-07-08 13:15:00,32.23,32.24,32.23,32.23,44144.0,31.3689,31.3786,31.3689,31.3689,44144.0
2019-07-08 13:20:00,32.24,32.24,32.22,32.22,2824.0,31.3786,31.3786,31.3592,31.3592,2824.0
2019-07-08 13:25:00,32.22,32.23,32.21,32.21,251364.0,31.3592,31.3689,31.3494,31.3494,251364.0
2019-07-08 13:30:00,32.23,32.24,32.22,32.23,842288.0,31.3689,31.3786,31.3592,31.3689,842288.0
2019-07-08 13:35:00,32.23,32.26,32.23,32.24,23292.0,31.3689,31.3981,31.3689,31.3786,23292.0
2019-07-08 13:40:00,32.23,32.23,32.19,32.19,43640.0,31.3689,31.3689,31.33,31.33,43640.0
2019-07-08 13:45:00,32.2,32.21,32.19,32.21,13800.0,31.3397,31.3494,31.33,31.3494,13800.0
2019-07-08 13:50:00,32.21,32.22,32.21,32.22,12900.0,31.3494,31.3592,31.3494,31.3592,12900.0
2019-07-08 13:55:00,32.22,32.23,32.22,32.22,14672.0,31.3592,31.3689,31.3592,31.3592,14672.0
2019-07-08 14:00:00,32.22,32.22,32.19,32.19,14128.0,31.3592,31.3592,31.33,31.33,14128.0
2019-07-08 14:05:00,32.19,32.2,32.19,32.2,38684.0,31.33,31.3397,31.33,31.3397,38684.0
2019-07-08 14:10:00,32.21,32.21,32.19,32.19,29240.0,31.3494,31.3494,31.33,31.33,29240.0
2019-07-08 14:15:00,32.18,32.19,32.18,32.19,25280.0,31.3202,31.33,31.3202,31.33,25280.0
2019-07-08 14:20:00,32.2,32.2,32.17,32.17,7316.0,31.3397,31.3397,31.3105,31.3105,7316.0
2019-07-08 14:25:00,32.15,32.17,32.13,32.17,130592.0,31.291,31.3105,31.2716,31.3105,130592.0
2019-07-08 14:30:00,32.19,32.22,32.19,32.22,25496.0,31.33,31.3592,31.33,31.3592,25496.0
2019-07-08 14:35:00,32.21,32.21,32.2,32.21,7824.0,31.3494,31.3494,31.3397,31.3494,7824.0
2019-07-08 14:40:00,32.21,32.22,32.2,32.21,5676.0,31.3494,31.3592,31.3397,31.3494,5676.0
2019-07-08 14:45:00,32.21,32.25,32.21,32.24,51372.0,31.3494,31.3884,31.3494,31.3786,51372.0
2019-07-08 14:50:00,32.24,32.24,32.2,32.2,26800.0,31.3786,31.3786,31.3397,31.3397,26800.0
2019-07-08 14:55:00,32.2,32.22,32.2,32.22,59124.0,31.3397,31.3592,31.3397,31.3592,59124.0
2019-07-08 15:00:00,32.21,32.22,32.19,32.19,4340.0,31.3494,31.3592,31.33,31.33,4340.0
2019-07-08 15:05:00,32.19,32.22,32.19,32.21,6496.0,31.33,31.3592,31.33,31.3494,6496.0
2019-07-08 15:10:00,32.22,32.26,32.22,32.26,17920.0,31.3592,31.3981,31.3592,31.3981,17920.0
2019-07-08 15:15:00,32.27,32.29,32.25,32.25,13188.0,31.4078,31.4273,31.3884,31.3884,13188.0
2019-07-08 15:20:00,32.24,32.24,32.23,32.24,5516.0,31.3786,31.3786,31.3689,31.3786,5516.0
2019-07-08 15:25:00,32.24,32.26,32.24,32.26,18000.0,31.3786,31.3981,31.3786,31.3981,18000.0
2019-07-08 15:30:00,32.26,32.3,32.26,32.28,75420.0,31.3981,31.437,31.3981,31.4176,75420.0
2019-07-08 15:35:00,32.29,32.31,32.29,32.31,39200.0,31.4273,31.4468,31.4273,31.4468,39200.0
2019-07-08 15:40:00,32.32,32.32,32.29,32.29,22612.0,31.4565,31.4565,31.4273,31.4273,22612.0
2019-07-08 15:45:00,32.3,32.3,32.29,32.3,23140.0,31.437,31.437,31.4273,31.437,23140.0
2019-07-08 15:50:00,32.3,32.3,32.27,32.27,40900.0,31.437,31.437,31.4078,31.4078,40900.0
2019-07-08 15:55:00,32.27,32.28,32.25,32.27,180184.0,31.4078,31.4176,31.3884,31.4078,180184.0
2019-07-09 09:30:00,31.98,32.09,31.97,32.07,428712.0,31.1256,31.2326,31.1158,31.2132,428712.0
2019-07-09 09:35:00,32.08,32.13,32.06,32.06,218020.0,31.2229,31.2716,31.2034,31.2034,218020.0
2019-07-09 09:40:00,32.07,32.1,32.04,32.07,97472.0,31.2132,31.2424,31.184,31.2132,97472.0
2019-07-09 09:45:00,32.07,32.12,32.06,32.1,61892.0,31.2132,31.2618,31.2034,31.2424,61892.0
2019-07-09 09:50:00,32.1,32.1,32.06,32.06,51928.0,31.2424,31.2424,31.2034,31.2034,51928.0
2019-07-09 09:55:00,32.07,32.1,32.07,32.1,55340.0,31.2132,31.2424,31.2132,31.2424,55340.0
2019-07-09 10:00:00,32.1,32.14,32.1,32.13,52268.0,31.2424,31.2813,31.2424,31.2716,52268.0
2019-07-09 10:05:00,32.13,32.17,32.13,32.17,60740.0,31.2716,31.3105,31.2716,31.3105,60740.0
2019-07-09 10:10:00,32.16,32.16,32.13,32.13,13456.0,31.3008,31.3008,31.2716,31.2716,13456.0
2019-07-09 10:15:00,32.13,32.15,32.12,32.15,29204.0,31.2716,31.291,31.2618,31.291,29204.0
2019-07-09 10:20:00,32.15,32.16,32.12,32.13,36548.0,31.291,31.3008,31.2618,31.2716,36548.0
2019-07-09 10:25:00,32.16,32.16,32.13,32.16,22532.0,31.3008,31.3008,31.2716,31.3008,22532.0
2019-07-09 10:30:00,32.16,32.19,32.16,32.19,48400.0,31.3008,31.33,31.3008,31.33,48400.0
2019-07-09 10:35:00,32.2,32.21,32.2,32.21,20772.0,31.3397,31.3494,31.3397,31.3494,20772.0
2019-07-09 10:40:00,32.23,32.23,32.2,32.22,15116.0,31.3689,31.3689,31.3397,31.3592,15116.0
2019-07-09 10:45:00,32.21,32.24,32.21,32.23,26200.0,31.3494,31.3786,31.3494,31.3689,26200.0
2019-07-09 10:50:00,32.23,32.23,32.21,32.23,6460.0,31.3689,31.3689,31.3494,31.3689,6460.0
2019-07-09 10:55:00,32.23,32.23,32.18,32.19,37524.0,31.3689,31.3689,31.3202,31.33,37524.0
2019-07-09 11:00:00,32.18,32.24,32.18,32.24,82200.0,31.3202,31.3786,31.3202,31.3786,82200.0
2019-07-09 11:05:00,32.24,32.27,32.22,32.24,85092.0,31.3786,31.4078,31.3592,31.3786,85092.0
2019-07-09 11:10:00,32.23,32.25,32.22,32.24,65012.0,31.3689,31.3884,31.3592,31.3786,65012.0
2019-07-09 11:15:00,32.24,32.26,32.24,32.26,29144.0,31.3786,31.3981,31.3786,31.3981,29144.0
2019-07-09 11:20:00,32.26,32.27,32.26,32.26,43864.0,31.3981,31.4078,31.3981,31.3981,43864.0
2019-07-09 11:25:00,32.25,32.26,32.23,32.23,6924.0,31.3884,31.3981,31.3689,31.3689,6924.0
2019-07-09 11:30:00,32.21,32.25,32.21,32.23,11332.0,31.3494,31.3884,31.3494,31.3689,11332.0
2019-07-09 11:35:00,32.21,32.22,32.19,32.22,107608.0,31.3494,31.3592,31.33,31.3592,107608.0
2019-07-09 11:40:00,32.19,32.2,32.19,32.19,10760.0,31.33,31.3397,31.33,31.33,10760.0
2019-07-09 11:45:00,32.2,32.2,32.2,32.2,3000.0,31.3397,31.3397,31.3397,31.3397,3000.0
2019-07-09 11:50:00,32.2,32.21,32.19,32.2,6500.0,31.3397,31.3494,31.33,31.3397,6500.0
2019-07-09 11:55:00,32.22,32.24,32.21,32.23,23264.0,31.3592,31.3786,31.3494,31.3689,23264.0
2019-07-09 12:00:00,32.22,32.25,32.22,32.24,25936.0,31.3592,31.3884,31.3592,31.3786,25936.0
2019-07-09 12:05:00,32.24,32.24,32.22,32.22,10144.0,31.3786,31.3786,31.3592,31.3592,10144.0
2019-07-09 12:10:00,32.23,32.24,32.22,32.24,4428.0,31.3689,31.3786,31.3592,31.3786,4428.0
2019-07-09 12:15:00,32.24,32.26,32.24,32.26,37500.0,31.3786,31.3981,31.3786,31.3981,37500.0
2019-07-09 12:20:00,32.25,32.25,32.24,32.24,42600.0,31.3884,31.3884,31.3786,31.3786,42600.0
2019-07-09 12:25:00,32.24,32.26,32.24,32.24,5920.0,31.3786,31.3981,31.3786,31.3786,5920.0
2019-07-09 12:30:00,32.25,32.25,32.24,32.24,5600.0,31.3884,31.3884,31.3786,31.3786,5600.0
2019-07-09 12:35:00,32.25,32.26,32.25,32.26,1016.0,31.3884,31.3981,31.3884,31.3981,1016.0
2019-07-09 12:40:00,32.27,32.27,32.25,32.26,5820.0,31.4078,31.4078,31.3884,31.3981,5820.0
2019-07-09 12:45:00,32.26,32.26,32.26,32.26,5244.0,31.3981,31.3981,31.3981,31.3981,5244.0
2019-07-09 12:50:00,32.26,32.27,32.26,32.27,2884.0,31.3981,31.4078,31.3981,31.4078,2884.0
2019-07-09 12:55:00,32.27,32.27,32.24,32.24,2400.0,31.4078,31.4078,31.3786,31.3786,2400.0
2019-07-09 13:00:00,32.24,32.24,32.23,32.23,4764.0,31.3786,31.3786,31.3689,31.3689,4764.0
2019-07-09 13:05:00,32.23,32.24,32.21,32.23,24680.0,31.3689,31.3786,31.3494,31.3689,24680.0
2019-07-09 13:10:00,32.23,32.23,32.23,32.23,0.0,31.3689,31.3689,31.3689,31.3689,0.0
2019-07-09 13:15:00,32.24,32.24,32.23,32.24,7056.0,31.3786,31.3786,31.3689,31.3786,7056.0
2019-07-09 13:20:00,32.24,32.25,32.24,32.24,12920.0,31.3786,31.3884,31.3786,31.3786,12920.0
2019-07-09 13:25:00,32.24,32.24,32.23,32.24,4800.0,31.3786,31.3786,31.3689,31.3786,4800.0
2019-07-09 13:30:00,32.25,32.26,32.25,32.25,8616.0,31.3884,31.3981,31.3884,31.3884,8616.0
2019-07-09 13:35:00,32.25,32.26,32.25,32.25,2816.0,31.3884,31.3981,31.3884,31.3884,2816.0
2019-07-09 13:40:00,32.25,32.26,32.25,32.25,14924.0,31.3884,31.3981,31.3884,31.3884,14924.0
2019-07-09 13:45:00,32.24,32.26,32.24,32.25,12152.0,31.3786,31.3981,31.3786,31.3884,12152.0
2019-07-09 13:50:00,32.25,32.26,32.25,32.25,13444.0,31.3884,31.3981,31.3884,31.3884,13444.0
2019-07-09 13:55:00,32.25,32.25,32.24,32.24,8068.0,31.3884,31.3884,31.3786,31.3786,8068.0
2019-07-09 14:00:00,32.26,32.27,32.24,32.24,20960.0,31.3981,31.4078,31.3786,31.3786,20960.0
2019-07-09 14:05:00,32.24,32.24,32.23,32.23,33048.0,31.3786,31.3786,31.3689,31.3689,33048.0
2019-07-09 14:10:00,32.24,32.26,32.24,32.26,7452.0,31.3786,31.3981,31.3786,31.3981,7452.0
2019-07-09 14:15:00,32.27,32.29,32.27,32.29,73736.0,31.4078,31.4273,31.4078,31.4273,73736.0
2019-07-09 14:20:00,32.28,32.29,32.28,32.28,11060.0,31.4176,31.4273,31.4176,31.4176,11060.0
2019-07-09 14:25:00,32.28,32.28,32.27,32.27,5600.0,31.4176,31.4176,31.4078,31.4078,5600.0
2019-07-09 14:30:00,32.27,32.27,32.27,32.27,1956.0,31.4078,31.4078,31.4078,31.4078,1956.0
2019-07-09 14:35:00,32.27,32.27,32.26,32.26,11100.0,31.4078,31.4078,31.3981,31.3981,11100.0
2019-07-09 14:40:00,32.26,32.26,32.26,32.26,6540.0,31.3981,31.3981,31.3981,31.3981,6540.0
2019-07-09 14:45:00,32.27,32.27,32.25,32.26,5712.0,31.4078,31.4078,31.3884,31.3981,5712.0
2019-07-09 14:50:00,32.26,32.27,32.26,32.27,4400.0,31.3981,31.4078,31.3981,31.4078,4400.0
2019-07-09 14:55:00,32.27,32.27,32.26,32.26,12288.0,31.4078,31.4078,31.3981,31.3981,12288.0
2019-07-09 15:00:00,32.28,32.28,32.27,32.28,9844.0,31.4176,31.4176,31.4078,31.4176,9844.0
2019-07-09 15:05:00,32.28,32.28,32.25,32.26,16904.0,31.4176,31.4176,31.3884,31.3981,16904.0
2019-07-09 15:10:00,32.26,32.26,32.22,32.23,62116.0,31.3981,31.3981,31.3592,31.3689,62116.0
2019-07-09 15:15:00,32.24,32.24,32.23,32.24,8464.0,31.3786,31.3786,31.3689,31.3786,8464.0
2019-07-09 15:20:00,32.23,32.23,32.21,32.21,16400.0,31.3689,31.3689,31.3494,31.3494,16400.0
2019-07-09 15:25:00,32.21,32.23,32.2,32.23,7360.0,31.3494,31.3689,31.3397,31.3689,7360.0
2019-07-09 15:30:00,32.23,32.25,32.22,32.25,31248.0,31.3689,31.3884,31.3592,31.3884,31248.0
2019-07-09 15:35:00,32.26,32.28,32.25,32.28,26564.0,31.3981,31.4176,31.3884,31.4176,26564.0
2019-07-09 15:40:00,32.27,32.29,32.27,32.28,20084.0,31.4078,31.4273,31.4078,31.4176,20084.0
2019-07-09 15:45:00,32.29,32.32,32.27,32.31,95688.0,31.4273,31.4565,31.4078,31.4468,95688.0
2019-07-09 15:50:00,32.31,32.41,32.31,32.4,154820.0,31.4468,31.5441,31.4468,31.5344,154820.0
2019-07-09 15:55:00,32.39,32.4,32.35,32.35,189204.0,31.5246,31.5344,31.4857,31.4857,189204.0
2019-07-10 09:30:00,32.6,32.7,32.58,32.68,399548.0,31.729,31.8263,31.7095,31.8069,399548.0
2019-07-10 09:35:00,32.69,32.73,32.67,32.69,109044.0,31.8166,31.8555,31.7971,31.8166,109044.0
2019-07-10 09:40:00,32.69,32.73,32.65,32.69,76044.0,31.8166,31.8555,31.7777,31.8166,76044.0
2019-07-10 09:45:00,32.72,32.8,32.71,32.8,92872.0,31.8458,31.9237,31.8361,31.9237,92872.0
2019-07-10 09:50:00,32.79,32.87,32.79,32.85,165948.0,31.9139,31.9918,31.9139,31.9723,165948.0
2019-07-10 09:55:00,32.85,32.85,32.78,32.82,179800.0,31.9723,31.9723,31.9042,31.9431,179800.0
2019-07-10 10:00:00,32.83,32.83,32.78,32.79,153208.0,31.9529,31.9529,31.9042,31.9139,153208.0
2019-07-10 10:05:00,32.78,32.79,32.75,32.76,64304.0,31.9042,31.9139,31.875,31.8847,64304.0
2019-07-10 10:10:00,32.75,32.76,32.73,32.73,91496.0,31.875,31.8847,31.8555,31.8555,91496.0
2019-07-10 10:15:00,32.75,32.77,32.72,32.74,40988.0,31.875,31.8945,31.8458,31.8653,40988.0
2019-07-10 10:20:00,32.75,32.76,32.7,32.7,30084.0,31.875,31.8847,31.8263,31.8263,30084.0
2019-07-10 10:25:00,32.71,32.72,32.65,32.65,46324.0,31.8361,31.8458,31.7777,31.7777,46324.0
2019-07-10 10:30:00,32.65,32.69,32.65,32.68,102960.0,31.7777,31.8166,31.7777,31.8069,102960.0
2019-07-10 10:35:00,32.68,32.69,32.63,32.68,58712.0,31.8069,31.8166,31.7582,31.8069,58712.0
2019-07-10 10:40:00,32.66,32.68,32.63,32.67,57244.0,31.7874,31.8069,31.7582,31.7971,57244.0
2019-07-10 10:45:00,32.69,32.74,32.67,32.71,65752.0,31.8166,31.8653,31.7971,31.8361,65752.0
2019-07-10 10:50:00,32.7,32.7,32.61,32.61,75188.0,31.8263,31.8263,31.7387,31.7387,75188.0
2019-07-10 10:55:00,32.62,32.65,32.58,32.59,40868.0,31.7485,31.7777,31.7095,31.7193,40868.0
2019-07-10 11:00:00,32.58,32.6,32.57,32.58,78780.0,31.7095,31.729,31.6998,31.7095,78780.0
2019-07-10 11:05:00,32.58,32.58,32.52,32.52,63584.0,31.7095,31.7095,31.6511,31.6511,63584.0
2019-07-10 11:10:00,32.52,32.54,32.51,32.54,22952.0,31.6511,31.6706,31.6414,31.6706,22952.0
2019-07-10 11:15:00,32.53,32.55,32.47,32.48,105280.0,31.6609,31.6803,31.6025,31.6122,105280.0
2019-07-10 11:20:00,32.49,32.53,32.47,32.5,65772.0,31.6219,31.6609,31.6025,31.6317,65772.0
2019-07-10 11:25:00,32.49,32.55,32.49,32.52,47060.0,31.6219,31.6803,31.6219,31.6511,47060.0
2019-07-10 11:30:00,32.52,32.59,32.52,32.58,59360.0,31.6511,31.7193,31.6511,31.7095,59360.0
2019-07-10 11:35:00,32.59,32.59,32.56,32.56,68824.0,31.7193,31.7193,31.6901,31.6901,68824.0
2019-07-10 11:40:00,32.57,32.57,32.57,32.57,16736.0,31.6998,31.6998,31.6998,31.6998,16736.0
2019-07-10 11:45:00,32.59,32.63,32.57,32.62,81120.0,31.7193,31.7582,31.6998,31.7485,81120.0
2019-07-10 11:50:00,32.63,32.66,32.63,32.66,17464.0,31.7582,31.7874,31.7582,31.7874,17464.0
2019-07-10 11:55:00,32.65,32.66,32.63,32.65,52224.0,31.7777,31.7874,31.7582,31.7777,52224.0
2019-07-10 12:00:00,32.65,32.66,32.64,32.65,29160.0,31.7777,31.7874,31.7679,31.7777,29160.0
2019-07-10 12:05:00,32.65,32.68,32.64,32.67,24604.0,31.7777,31.8069,31.7679,31.7971,24604.0
2019-07-10 12:10:00,32.64,32.64,32.63,32.64,15620.0,31.7679,31.7679,31.7582,31.7679,15620.0
2019-07-10 12:15:00,32.64,32.64,32.63,32.63,8256.0,31.7679,31.7679,31.7582,31.7582,8256.0
2019-07-10 12:20:00,32.61,32.62,32.59,32.59,14000.0,31.7387,31.7485,31.7193,31.7193,14000.0
2019-07-10 12:25:00,32.6,32.61,32.59,32.61,4804.0,31.729,31.7387,31.7193,31.7387,4804.0
2019-07-10 12:30:00,32.62,32.65,32.62,32.65,33584.0,31.7485,31.7777,31.7485,31.7777,33584.0
2019-07-10 12:35:00,32.66,32.66,32.64,32.64,6376.0,31.7874,31.7874,31.7679,31.7679,6376.0
2019-07-10 12:40:00,32.63,32.67,32.63,32.67,12800.0,31.7582,31.7971,31.7582,31.7971,12800.0
2019-07-10 12:45:00,32.66,32.66,32.65,32.66,5216.0,31.7874,31.7874,31.7777,31.7874,5216.0
2019-07-10 12:50:00,32.66,32.67,32.64,32.64,47420.0,31.7874,31.7971,31.7679,31.7679,47420.0
2019-07-10 12:55:00,32.64,32.65,32.64,32.65,2188.0,31.7679,31.7777,31.7679,31.7777,2188.0
2019-07-10 13:00:00,32.68,32.7,32.68,32.69,11520.0,31.8069,31.8263,31.8069,31.8166,11520.0
2019-07-10 13:05:00,32.68,32.69,32.68,32.68,14952.0,31.8069,31.8166,31.8069,31.8069,14952.0
2019-07-10 13:10:00,32.68,32.69,32.68,32.69,4284.0,31.8069,31.8166,31.8069,31.8166,4284.0
2019-07-10 13:15:00,32.68,32.69,32.67,32.68,8000.0,31.8069,31.8166,31.7971,31.8069,8000.0
2019-07-10 13:20:00,32.7,32.71,32.69,32.69,17996.0,31.8263,31.8361,31.8166,31.8166,17996.0
2019-07-10 13:25:00,32.7,32.7,32.69,32.69,8684.0,31.8263,31.8263,31.8166,31.8166,8684.0
2019-07-10 13:30:00,32.68,32.71,32.68,32.7,14800.0,31.8069,31.8361,31.8069,31.8263,14800.0
2019-07-10 13:35:00,32.7,32.72,32.7,32.72,11920.0,31.8263,31.8458,31.8263,31.8458,11920.0
2019-07-10 13:40:00,32.72,32.74,32.72,32.74,72964.0,31.8458,31.8653,31.8458,31.8653,72964.0
2019-07-10 13:45:00,32.74,32.75,32.72,32.72,38048.0,31.8653,31.875,31.8458,31.8458,38048.0
2019-07-10 13:50:00,32.73,32.74,32.73,32.74,10848.0,31.8555,31.8653,31.8555,31.8653,10848.0
2019-07-10 13:55:00,32.73,32.73,32.72,32.72,6400.0,31.8555,31.8555,31.8458,31.8458,6400.0
2019-07-10 14:00:00,32.74,32.78,32.72,32.74,126096.0,31.8653,31.9042,31.8458,31.8653,126096.0
2019-07-10 14:05:00,32.73,32.74,32.67,32.68,45756.0,31.8555,31.8653,31.7971,31.8069,45756.0
2019-07-10 14:10:00,32.68,32.71,32.66,32.66,23816.0,31.8069,31.8361,31.7874,31.7874,23816.0
2019-07-10 14:15:00,32.66,32.66,32.63,32.63,20000.0,31.7874,31.7874,31.7582,31.7582,20000.0
2019-07-10 14:20:00,32.63,32.65,32.61,32.62,33272.0,31.7582,31.7777,31.7387,31.7485,33272.0
2019-07-10 14:25:00,32.62,32.64,32.6,32.6,27096.0,31.7485,31.7679,31.729,31.729,27096.0
2019-07-10 14:30:00,32.6,32.63,32.6,32.63,119212.0,31.729,31.7582,31.729,31.7582,119212.0
2019-07-10 14:35:00,32.63,32.65,32.61,32.63,12464.0,31.7582,31.7777,31.7387,31.7582,12464.0
2019-07-10 14:40:00,32.63,32.63,32.61,32.62,10800.0,31.7582,31.7582,31.7387,31.7485,10800.0
2019-07-10 14:45:00,32.6,32.6,32.57,32.59,53896.0,31.729,31.729,31.6998,31.7193,53896.0
2019-07-10 14:50:00,32.6,32.63,32.59,32.62,14144.0,31.729,31.7582,31.7193,31.7485,14144.0
2019-07-10 14:55:00,32.63,32.64,32.62,32.64,27484.0,31.7582,31.7679,31.7485,31.7679,27484.0
2019-07-10 15:00:00,32.63,32.65,32.6,32.6,34924.0,31.7582,31.7777,31.729,31.729,34924.0
2019-07-10 15:05:00,32.6,32.63,32.59,32.62,31620.0,31.729,31.7582,31.7193,31.7485,31620.0
2019-07-10 15:10:00,32.62,32.65,32.62,32.63,48016.0,31.7485,31.7777,31.7485,31.7582,48016.0
2019-07-10 15:15:00,32.63,32.65,32.59,32.59,29116.0,31.7582,31.7777,31.7193,31.7193,29116.0
2019-07-10 15:20:00,32.6,32.6,32.57,32.59,21400.0,31.729,31.729,31.6998,31.7193,21400.0
2019-07-10 15:25:00,32.59,32.63,32.59,32.61,51088.0,31.7193,31.7582,31.7193,31.7387,51088.0
2019-07-10 15:30:00,32.6,32.67,32.6,32.67,24280.0,31.729,31.7971,31.729,31.7971,24280.0
2019-07-10 15:35:00,32.67,32.67,32.62,32.62,5600.0,31.7971,31.7971,31.7485,31.7485,5600.0
2019-07-10 15:40:00,32.64,32.65,32.61,32.64,12560.0,31.7679,31.7777,31.7387,31.7679,12560.0
2019-07-10 15:45:00,32.63,32.64,32.61,32.62,23768.0,31.7582,31.7679,31.7387,31.7485,23768.0
2019-07-10 15:50:00,32.64,32.66,32.64,32.65,59824.0,31.7679,31.7874,31.7679,31.7777,59824.0
2019-07-10 15:55:00,32.66,32.68,32.62,32.64,129424.0,31.7874,31.8069,31.7485,31.7679,129424.0
2019-07-11 09:30:00,32.8,32.8,32.73,32.77,345076.0,31.9237,31.9237,31.8555,31.8945,345076.0
2019-07-11 09:35:00,32.77,32.81,32.75,32.8,190724.0,31.8945,31.9334,31.875,31.9237,190724.0
2019-07-11 09:40:00,32.8,32.8,32.75,32.8,130112.0,31.9237,31.9237,31.875,31.9237,130112.0
2019-07-11 09:45:00,32.81,32.85,32.79,32.8,214656.0,31.9334,31.9723,31.9139,31.9237,214656.0
2019-07-11 09:50:00,32.81,32.83,32.78,32.78,46696.0,31.9334,31.9529,31.9042,31.9042,46696.0
2019-07-11 09:55:00,32.78,32.8,32.77,32.79,22640.0,31.9042,31.9237,31.8945,31.9139,22640.0
2019-07-11 10:00:00,32.8,32.82,32.74,32.74,96076.0,31.9237,31.9431,31.8653,31.8653,96076.0
2019-07-11 10:05:00,32.74,32.74,32.71,32.74,66804.0,31.8653,31.8653,31.8361,31.8653,66804.0
2019-07-11 10:10:00,32.71,32.73,32.69,32.73,35548.0,31.8361,31.8555,31.8166,31.8555,35548.0
2019-07-11 10:15:00,32.71,32.72,32.7,32.71,30128.0,31.8361,31.8458,31.8263,31.8361,30128.0
2019-07-11 10:20:00,32.69,32.72,32.68,32.72,51600.0,31.8166,31.8458,31.8069,31.8458,51600.0
2019-07-11 10:25:00,32.7,32.72,32.68,32.69,43728.0,31.8263,31.8458,31.8069,31.8166,43728.0
2019-07-11 10:30:00,32.69,32.69,32.64,32.64,31092.0,31.8166,31.8166,31.7679,31.7679,31092.0
2019-07-11 10:35:00,32.65,32.67,32.64,32.65,43592.0,31.7777,31.7971,31.7679,31.7777,43592.0
2019-07-11 10:40:00,32.65,32.66,32.63,32.63,17544.0,31.7777,31.7874,31.7582,31.7582,17544.0
2019-07-11 10:45:00,32.62,32.65,32.62,32.65,60960.0,31.7485,31.7777,31.7485,31.7777,60960.0
2019-07-11 10:50:00,32.65,32.7,32.64,32.7,46508.0,31.7777,31.8263,31.7679,31.8263,46508.0
2019-07-11 10:55:00,32.7,32.7,32.66,32.67,13008.0,31.8263,31.8263,31.7874,31.7971,13008.0
2019-07-11 11:00:00,32.67,32.7,32.66,32.66,28888.0,31.7971,31.8263,31.7874,31.7874,28888.0
2019-07-11 11:05:00,32.68,32.72,32.68,32.71,20016.0,31.8069,31.8458,31.8069,31.8361,20016.0
2019-07-11 11:10:00,32.71,32.77,32.71,32.76,92992.0,31.8361,31.8945,31.8361,31.8847,92992.0
2019-07-11 11:15:00,32.75,32.8,32.75,32.78,143708.0,31.875,31.9237,31.875,31.9042,143708.0
2019-07-11 11:20:00,32.79,32.8,32.78,32.8,14920.0,31.9139,31.9237,31.9042,31.9237,14920.0
2019-07-11 11:25:00,32.79,32.81,32.78,32.79,28708.0,31.9139,31.9334,31.9042,31.9139,28708.0
2019-07-11 11:30:00,32.79,32.81,32.79,32.8,52188.0,31.9139,31.9334,31.9139,31.9237,52188.0
2019-07-11 11:35:00,32.81,32.82,32.79,32.81,25008.0,31.9334,31.9431,31.9139,31.9334,25008.0
2019-07-11 11:40:00,32.81,32.81,32.78,32.8,10800.0,31.9334,31.9334,31.9042,31.9237,10800.0
2019-07-11 11:45:00,32.81,32.82,32.8,32.81,4724.0,31.9334,31.9431,31.9237,31.9334,4724.0
2019-07-11 11:50:00,32.81,32.82,32.8,32.82,180552.0,31.9334,31.9431,31.9237,31.9431,180552.0
2019-07-11 11:55:00,32.83,32.83,32.82,32.82,32764.0,31.9529,31.9529,31.9431,31.9431,32764.0
2019-07-11 12:00:00,32.82,32.84,32.81,32.82,22524.0,31.9431,31.9626,31.9334,31.9431,22524.0
2019-07-11 12:05:00,32.83,32.83,32.82,32.82,31752.0,31.9529,31.9529,31.9431,31.9431,31752.0
2019-07-11 12:10:00,32.81,32.81,32.79,32.8,39924.0,31.9334,31.9334,31.9139,31.9237,39924.0
2019-07-11 12:15:00,32.79,32.81,32.79,32.79,16684.0,31.9139,31.9334,31.9139,31.9139,16684.0
2019-07-11 12:20:00,32.79,32.8,32.78,32.8,21948.0,31.9139,31.9237,31.9042,31.9237,21948.0
2019-07-11 12:25:00,32.8,32.81,32.78,32.81,15840.0,31.9237,31.9334,31.9042,31.9334,15840.0
2019-07-11 12:30:00,32.79,32.8,32.77,32.77,7508.0,31.9139,31.9237,31.8945,31.8945,7508.0
2019-07-11 12:35:00,32.78,32.78,32.77,32.78,6240.0,31.9042,31.9042,31.8945,31.9042,6240.0
2019-07-11 12:40:00,32.78,32.8,32.78,32.8,9600.0,31.9042,31.9237,31.9042,31.9237,9600.0
2019-07-11 12:45:00,32.8,32.8,32.8,32.8,1200.0,31.9237,31.9237,31.9237,31.9237,1200.0
2019-07-11 12:50:00,32.8,32.8,32.78,32.8,8816.0,31.9237,31.9237,31.9042,31.9237,8816.0
2019-07-11 12:55:00,32.8,32.8,32.8,32.8,5600.0,31.9237,31.9237,31.9237,31.9237,5600.0
2019-07-11 13:00:00,32.8,32.8,32.77,32.77,13880.0,31.9237,31.9237,31.8945,31.8945,13880.0
2019-07-11 13:05:00,32.78,32.78,32.74,32.74,11240.0,31.9042,31.9042,31.8653,31.8653,11240.0
2019-07-11 13:10:00,32.74,32.76,32.74,32.75,3984.0,31.8653,31.8847,31.8653,31.875,3984.0
2019-07-11 13:15:00,32.75,32.76,32.74,32.74,5836.0,31.875,31.8847,31.8653,31.8653,5836.0
2019-07-11 13:20:00,32.74,32.74,32.72,32.72,39548.0,31.8653,31.8653,31.8458,31.8458,39548.0
2019-07-11 13:25:00,32.72,32.73,32.66,32.67,48444.0,31.8458,31.8555,31.7874,31.7971,48444.0
2019-07-11 13:30:00,32.66,32.68,32.63,32.64,85360.0,31.7874,31.8069,31.7582,31.7679,85360.0
2019-07-11 13:35:00,32.64,32.65,32.57,32.63,253444.0,31.7679,31.7777,31.6998,31.7582,253444.0
2019-07-11 13:40:00,32.65,32.65,32.58,32.6,58804.0,31.7777,31.7777,31.7095,31.729,58804.0
2019-07-11 13:45:00,32.6,32.6,32.57,32.6,58196.0,31.729,31.729,31.6998,31.729,58196.0
2019-07-11 13:50:00,32.6,32.61,32.59,32.61,31944.0,31.729,31.7387,31.7193,31.7387,31944.0
2019-07-11 13:55:00,32.62,32.64,32.61,32.61,39408.0,31.7485,31.7679,31.7387,31.7387,39408.0
2019-07-11 14:00:00,32.62,32.63,32.59,32.63,17924.0,31.7485,31.7582,31.7193,31.7582,17924.0
2019-07-11 14:05:00,32.61,32.63,32.6,32.62,11560.0,31.7387,31.7582,31.729,31.7485,11560.0
2019-07-11 14:10:00,32.6,32.6,32.58,32.6,17144.0,31.729,31.729,31.7095,31.729,17144.0
2019-07-11 14:15:00,32.58,32.58,32.55,32.55,68704.0,31.7095,31.7095,31.6803,31.6803,68704.0
2019-07-11 14:20:00,32.57,32.58,32.55,32.57,17480.0,31.6998,31.7095,31.6803,31.6998,17480.0
2019-07-11 14:25:00,32.57,32.59,32.57,32.58,35368.0,31.6998,31.7193,31.6998,31.7095,35368.0
2019-07-11 14:30:00,32.58,32.65,32.58,32.65,10148.0,31.7095,31.7777,31.7095,31.7777,10148.0
2019-07-11 14:35:00,32.63,32.66,32.63,32.65,8000.0,31.7582,31.7874,31.7582,31.7777,8000.0
2019-07-11 14:40:00,32.66,32.68,32.66,32.68,67748.0,31.7874,31.8069,31.7874,31.8069,67748.0
2019-07-11 14:45:00,32.68,32.68,32.67,32.67,3200.0,31.8069,31.8069,31.7971,31.7971,3200.0
2019-07-11 14:50:00,32.66,32.67,32.66,32.66,9976.0,31.7874,31.7971,31.7874,31.7874,9976.0
2019-07-11 14:55:00,32.66,32.68,32.66,32.68,9768.0,31.7874,31.8069,31.7874,31.8069,9768.0
2019-07-11 15:00:00,32.67,32.68,32.66,32.68,3268.0,31.7971,31.8069,31.7874,31.8069,3268.0
2019-07-11 15:05:00,32.69,32.69,32.67,32.68,23172.0,31.8166,31.8166,31.7971,31.8069,23172.0
2019-07-11 15:10:00,32.68,32.68,32.67,32.68,7796.0,31.8069,31.8069,31.7971,31.8069,7796.0
2019-07-11 15:15:00,32.68,32.69,32.68,32.69,6000.0,31.8069,31.8166,31.8069,31.8166,6000.0
2019-07-11 15:20:00,32.69,32.69,32.67,32.67,18640.0,31.8166,31.8166,31.7971,31.7971,18640.0
2019-07-11 15:25:00,32.67,32.68,32.67,32.67,13132.0,31.7971,31.8069,31.7971,31.7971,13132.0
2019-07-11 15:30:00,32.68,32.69,32.68,32.69,36380.0,31.8069,31.8166,31.8069,31.8166,36380.0
2019-07-11 15:35:00,32.68,32.69,32.68,32.69,5092.0,31.8069,31.8166,31.8069,31.8166,5092.0
2019-07-11 15:40:00,32.68,32.7,32.68,32.7,25820.0,31.8069,31.8263,31.8069,31.8263,25820.0
2019-07-11 15:45:00,32.7,32.75,32.7,32.75,36716.0,31.8263,31.875,31.8263,31.875,36716.0
2019-07-11 15:50:00,32.75,32.78,32.73,32.76,81452.0,31.875,31.9042,31.8555,31.8847,81452.0
2019-07-11 15:55:00,32.77,32.79,32.75,32.78,139500.0,31.8945,31.9139,31.875,31.9042,139500.0
2019-07-12 09:30:00,32.9,32.91,32.88,32.88,123240.0,32.021,32.0307,32.0015,32.0015,123240.0
2019-07-12 09:35:00,32.88,32.93,32.85,32.91,98292.0,32.0015,32.0502,31.9723,32.0307,98292.0
2019-07-12 09:40:00,32.92,32.94,32.88,32.89,89480.0,32.0405,32.0599,32.0015,32.0113,89480.0
2019-07-12 09:45:00,32.89,32.94,32.89,32.93,51376.0,32.0113,32.0599,32.0113,32.0502,51376.0
2019-07-12 09:50:00,32.94,32.94,32.91,32.92,45192.0,32.0599,32.0599,32.0307,32.0405,45192.0
2019-07-12 09:55:00,32.92,32.92,32.88,32.88,61452.0,32.0405,32.0405,32.0015,32.0015,61452.0
2019-07-12 10:00:00,32.89,32.91,32.88,32.91,62092.0,32.0113,32.0307,32.0015,32.0307,62092.0
2019-07-12 10:05:00,32.9,32.94,32.9,32.92,29540.0,32.021,32.0599,32.021,32.0405,29540.0
2019-07-12 10:10:00,32.9,32.9,32.87,32.89,28172.0,32.021,32.021,31.9918,32.0113,28172.0
2019-07-12 10:15:00,32.88,32.9,32.88,32.89,38112.0,32.0015,32.021,32.0015,32.0113,38112.0
2019-07-12 10:20:00,32.88,32.91,32.87,32.88,17352.0,32.0015,32.0307,31.9918,32.0015,17352.0
2019-07-12 10:25:00,32.87,32.89,32.85,32.89,75584.0,31.9918,32.0113,31.9723,32.0113,75584.0
2019-07-12 10:30:00,32.9,32.91,32.88,32.88,36200.0,32.021,32.0307,32.0015,32.0015,36200.0
2019-07-12 10:35:00,32.88,32.89,32.85,32.87,22392.0,32.0015,32.0113,31.9723,31.9918,22392.0
2019-07-12 10:40:00,32.85,32.88,32.83,32.83,29000.0,31.9723,32.0015,31.9529,31.9529,29000.0
2019-07-12 10:45:00,32.84,32.87,32.84,32.87,16680.0,31.9626,31.9918,31.9626,31.9918,16680.0
2019-07-12 10:50:00,32.86,32.87,32.86,32.87,8568.0,31.9821,31.9918,31.9821,31.9918,8568.0
2019-07-12 10:55:00,32.86,32.86,32.83,32.85,10240.0,31.9821,31.9821,31.9529,31.9723,10240.0
2019-07-12 11:00:00,32.84,32.87,32.84,32.87,14204.0,31.9626,31.9918,31.9626,31.9918,14204.0
2019-07-12 11:05:00,32.86,32.88,32.85,32.88,48324.0,31.9821,32.0015,31.9723,32.0015,48324.0
2019-07-12 11:10:00,32.86,32.9,32.86,32.9,16656.0,31.9821,32.021,31.9821,32.021,16656.0
2019-07-12 11:15:00,32.9,32.93,32.9,32.93,28804.0,32.021,32.0502,32.021,32.0502,28804.0
2019-07-12 11:20:00,32.94,32.94,32.92,32.93,9800.0,32.0599,32.0599,32.0405,32.0502,9800.0
2019-07-12 11:25:00,32.94,32.94,32.91,32.94,11800.0,32.0599,32.0599,32.0307,32.0599,11800.0
2019-07-12 11:30:00,32.94,32.95,32.93,32.94,10820.0,32.0599,32.0697,32.0502,32.0599,10820.0
2019-07-12 11:35:00,32.94,32.94,32.93,32.93,3200.0,32.0599,32.0599,32.0502,32.0502,3200.0
2019-07-12 11:40:00,32.93,32.94,32.9,32.9,36400.0,32.0502,32.0599,32.021,32.021,36400.0
2019-07-12 11:45:00,32.92,32.92,32.92,32.92,1036.0,32.0405,32.0405,32.0405,32.0405,1036.0
2019-07-12 11:50:00,32.91,32.91,32.91,32.91,800.0,32.0307,32.0307,32.0307,32.0307,800.0
2019-07-12 11:55:00,32.91,32.91,32.91,32.91,0.0,32.0307,32.0307,32.0307,32.0307,0.0
2019-07-12 12:00:00,32.93,32.94,32.93,32.94,19164.0,32.0502,32.0599,32.0502,32.0599,19164.0
2019-07-12 12:05:00,32.94,32.94,32.93,32.93,3800.0,32.0599,32.0599,32.0502,32.0502,3800.0
2019-07-12 12:10:00,32.93,32.93,32.9,32.92,22468.0,32.0502,32.0502,32.021,32.0405,22468.0
2019-07-12 12:15:00,32.91,32.92,32.91,32.92,29080.0,32.0307,32.0405,32.0307,32.0405,29080.0
2019-07-12 12:20:00,32.92,32.92,32.91,32.91,10136.0,32.0405,32.0405,32.0307,32.0307,10136.0
2019-07-12 12:25:00,32.91,32.92,32.91,32.92,5112.0,32.0307,32.0405,32.0307,32.0405,5112.0
2019-07-12 12:30:00,32.91,32.92,32.9,32.9,16788.0,32.0307,32.0405,32.021,32.021,16788.0
2019-07-12 12:35:00,32.92,32.95,32.92,32.95,36944.0,32.0405,32.0697,32.0405,32.0697,36944.0
2019-07-12 12:40:00,32.95,32.95,32.92,32.94,62044.0,32.0697,32.0697,32.0405,32.0599,62044.0
2019-07-12 12:45:00,32.94,32.95,32.93,32.95,28540.0,32.0599,32.0697,32.0502,32.0697,28540.0
2019-07-12 12:50:00,32.95,32.96,32.95,32.95,8652.0,32.0697,32.0794,32.0697,32.0697,8652.0
2019-07-12 12:55:00,32.94,32.96,32.94,32.95,14428.0,32.0599,32.0794,32.0599,32.0697,14428.0
2019-07-12 13:00:00,32.96,32.97,32.96,32.96,17140.0,32.0794,32.0891,32.0794,32.0794,17140.0
2019-07-12 13:05:00,32.96,32.96,32.95,32.95,9464.0,32.0794,32.0794,32.0697,32.0697,9464.0
2019-07-12 13:10:00,32.95,32.95,32.94,32.94,8192.0,32.0697,32.0697,32.0599,32.0599,8192.0
2019-07-12 13:15:00,32.95,32.95,32.94,32.94,3072.0,32.0697,32.0697,32.0599,32.0599,3072.0
2019-07-12 13:20:00,32.94,32.95,32.94,32.95,6616.0,32.0599,32.0697,32.0599,32.0697,6616.0
2019-07-12 13:25:00,32.95,32.96,32.95,32.95,3004.0,32.0697,32.0794,32.0697,32.0697,3004.0
2019-07-12 13:30:00,32.95,32.95,32.95,32.95,0.0,32.0697,32.0697,32.0697,32.0697,0.0
2019-07-12 13:35:00,32.95,32.95,32.94,32.94,6392.0,32.0697,32.0697,32.0599,32.0599,6392.0
2019-07-12 13:40:00,32.94,32.94,32.93,32.93,6076.0,32.0599,32.0599,32.0502,32.0502,6076.0
2019-07-12 13:45:00,32.93,32.93,32.92,32.93,36200.0,32.0502,32.0502,32.0405,32.0502,36200.0
2019-07-12 13:50:00,32.93,32.93,32.92,32.92,3112.0,32.0502,32.0502,32.0405,32.0405,3112.0
2019-07-12 13:55:00,32.93,32.94,32.93,32.93,6000.0,32.0502,32.0599,32.0502,32.0502,6000.0
2019-07-12 14:00:00,32.93,32.95,32.93,32.94,15896.0,32.0502,32.0697,32.0502,32.0599,15896.0
2019-07-12 14:05:00,32.94,32.95,32.94,32.95,5300.0,32.0599,32.0697,32.0599,32.0697,5300.0
2019-07-12 14:10:00,32.95,32.96,32.95,32.96,10272.0,32.0697,32.0794,32.0697,32.0794,10272.0
2019-07-12 14:15:00,32.97,32.97,32.97,32.97,11160.0,32.0891,32.0891,32.0891,32.0891,11160.0
2019-07-12 14:20:00,32.97,32.98,32.97,32.98,6472.0,32.0891,32.0989,32.0891,32.0989,6472.0
2019-07-12 14:25:00,32.97,32.97,32.97,32.97,8600.0,32.0891,32.0891,32.0891,32.0891,8600.0
2019-07-12 14:30:00,32.97,33.0,32.97,33.0,75024.0,32.0891,32.1183,32.0891,32.1183,75024.0
2019-07-12 14:35:00,33.0,33.02,32.99,33.01,176196.0,32.1183,32.1378,32.1086,32.1281,176196.0
2019-07-12 14:40:00,33.01,33.01,32.99,32.99,7400.0,32.1281,32.1281,32.1086,32.1086,7400.0
2019-07-12 14:45:00,32.99,33.0,32.99,33.0,26600.0,32.1086,32.1183,32.1086,32.1183,26600.0
2019-07-12 14:50:00,33.01,33.01,32.99,33.01,15148.0,32.1281,32.1281,32.1086,32.1281,15148.0
2019-07-12 14:55:00,33.0,33.01,33.0,33.01,26496.0,32.1183,32.1281,32.1183,32.1281,26496.0
2019-07-12 15:00:00,33.02,33.02,32.99,33.0,21212.0,32.1378,32.1378,32.1086,32.1183,21212.0
2019-07-12 15:05:00,32.99,33.01,32.99,33.0,27136.0,32.1086,32.1281,32.1086,32.1183,27136.0
2019-07-12 15:10:00,32.99,32.99,32.97,32.98,57412.0,32.1086,32.1086,32.0891,32.0989,57412.0
2019-07-12 15:15:00,32.98,33.0,32.98,33.0,8332.0,32.0989,32.1183,32.0989,32.1183,8332.0
2019-07-12 15:20:00,33.0,33.03,33.0,33.01,52312.0,32.1183,32.1475,32.1183,32.1281,52312.0
2019-07-12 15:25:00,33.02,33.02,33.0,33.0,34664.0,32.1378,32.1378,32.1183,32.1183,34664.0
2019-07-12 15:30:00,33.0,33.02,33.0,33.02,30644.0,32.1183,32.1378,32.1183,32.1378,30644.0
2019-07-12 15:35:00,33.03,33.05,33.03,33.05,13924.0,32.1475,32.167,32.1475,32.167,13924.0
2019-07-12 15:40:00,33.04,33.06,33.04,33.05,43720.0,32.1573,32.1767,32.1573,32.167,43720.0
2019-07-12 15:45:00,33.04,33.05,33.03,33.05,100272.0,32.1573,32.167,32.1475,32.167,100272.0
2019-07-12 15:50:00,33.04,33.08,33.03,33.07,147912.0,32.1573,32.1962,32.1475,32.1865,147912.0
2019-07-12 15:55:00,33.07,33.1,33.07,33.08,245988.0,32.1865,32.2157,32.1865,32.1962,245988.0
2019-07-15 09:30:00,33.18,33.18,33.07,33.07,244748.0,32.2935,32.2935,32.1865,32.1865,244748.0
2019-07-15 09:35:00,33.08,33.08,33.04,33.06,85636.0,32.1962,32.1962,32.1573,32.1767,85636.0
2019-07-15 09:40:00,33.06,33.09,33.06,33.09,42036.0,32.1767,32.2059,32.1767,32.2059,42036.0
2019-07-15 09:45:00,33.08,33.08,33.03,33.04,91428.0,32.1962,32.1962,32.1475,32.1573,91428.0
2019-07-15 09:50:00,33.04,33.05,33.02,33.05,34492.0,32.1573,32.167,32.1378,32.167,34492.0
2019-07-15 09:55:00,33.06,33.07,33.04,33.07,44032.0,32.1767,32.1865,32.1573,32.1865,44032.0
2019-07-15 10:00:00,33.06,33.08,33.05,33.06,62040.0,32.1767,32.1962,32.167,32.1767,62040.0
2019-07-15 10:05:00,33.06,33.06,33.05,33.06,96316.0,32.1767,32.1767,32.167,32.1767,96316.0
2019-07-15 10:10:00,33.06,33.06,33.03,33.04,62640.0,32.1767,32.1767,32.1475,32.1573,62640.0
2019-07-15 10:15:00,33.05,33.07,33.04,33.06,68648.0,32.167,32.1865,32.1573,32.1767,68648.0
2019-07-15 10:20:00,33.07,33.11,33.07,33.1,57108.0,32.1865,32.2254,32.1865,32.2157,57108.0
2019-07-15 10:25:00,33.1,33.1,33.07,33.09,73532.0,32.2157,32.2157,32.1865,32.2059,73532.0
2019-07-15 10:30:00,33.09,33.11,33.09,33.1,22120.0,32.2059,32.2254,32.2059,32.2157,22120.0
2019-07-15 10:35:00,33.09,33.1,33.06,33.07,33448.0,32.2059,32.2157,32.1767,32.1865,33448.0
2019-07-15 10:40:00,33.07,33.07,33.05,33.07,80100.0,32.1865,32.1865,32.167,32.1865,80100.0
2019-07-15 10:45:00,33.05,33.05,33.02,33.04,14272.0,32.167,32.167,32.1378,32.1573,14272.0
2019-07-15 10:50:00,33.06,33.07,33.06,33.07,4484.0,32.1767,32.1865,32.1767,32.1865,4484.0
2019-07-15 10:55:00,33.08,33.09,33.08,33.08,22160.0,32.1962,32.2059,32.1962,32.1962,22160.0
2019-07-15 11:00:00,33.08,33.09,33.06,33.07,17808.0,32.1962,32.2059,32.1767,32.1865,17808.0
2019-07-15 11:05:00,33.07,33.07,33.06,33.07,16824.0,32.1865,32.1865,32.1767,32.1865,16824.0
2019-07-15 11:10:00,33.07,33.07,33.06,33.06,13600.0,32.1865,32.1865,32.1767,32.1767,13600.0
2019-07-15 11:15:00,33.08,33.1,33.08,33.1,3976.0,32.1962,32.2157,32.1962,32.2157,3976.0
2019-07-15 11:20:00,33.09,33.1,33.09,33.09,67148.0,32.2059,32.2157,32.2059,32.2059,67148.0
2019-07-15 11:25:00,33.09,33.09,33.06,33.06,11448.0,32.2059,32.2059,32.1767,32.1767,11448.0
2019-07-15 11:30:00,33.05,33.05,33.01,33.01,35000.0,32.167,32.167,32.1281,32.1281,35000.0
2019-07-15 11:35:00,33.02,33.05,33.02,33.04,25728.0,32.1378,32.167,32.1378,32.1573,25728.0
2019-07-15 11:40:00,33.05,33.06,33.05,33.05,47624.0,32.167,32.1767,32.167,32.167,47624.0
2019-07-15 11:45:00,33.03,33.04,33.03,33.03,12500.0,32.1475,32.1573,32.1475,32.1475,12500.0
2019-07-15 11:50:00,33.03,33.03,33.02,33.02,8280.0,32.1475,32.1475,32.1378,32.1378,8280.0
2019-07-15 11:55:00,33.03,33.03,33.02,33.02,4324.0,32.1475,32.1475,32.1378,32.1378,4324.0
2019-07-15 12:00:00,33.02,33.03,33.02,33.02,120108.0,32.1378,32.1475,32.1378,32.1378,120108.0
2019-07-15 12:05:00,33.02,33.02,33.0,33.01,31164.0,32.1378,32.1378,32.1183,32.1281,31164.0
2019-07-15 12:10:00,33.01,33.01,33.0,33.01,17112.0,32.1281,32.1281,32.1183,32.1281,17112.0
2019-07-15 12:15:00,33.02,33.02,33.01,33.02,6700.0,32.1378,32.1378,32.1281,32.1378,6700.0
2019-07-15 12:20:00,33.02,33.03,33.02,33.02,8800.0,32.1378,32.1475,32.1378,32.1378,8800.0
2019-07-15 12:25:00,33.02,33.02,33.02,33.02,20800.0,32.1378,32.1378,32.1378,32.1378,20800.0
2019-07-15 12:30:00,33.01,33.02,33.01,33.01,2800.0,32.1281,32.1378,32.1281,32.1281,2800.0
2019-07-15 12:35:00,33.01,33.02,33.01,33.01,5600.0,32.1281,32.1378,32.1281,32.1281,5600.0
2019-07-15 12:40:00,33.01,33.01,32.99,33.0,33272.0,32.1281,32.1281,32.1086,32.1183,33272.0
2019-07-15 12:45:00,33.0,33.0,32.98,32.99,71440.0,32.1183,32.1183,32.0989,32.1086,71440.0
2019-07-15 12:50:00,32.99,32.99,32.98,32.98,12536.0,32.1086,32.1086,32.0989,32.0989,12536.0
2019-07-15 12:55:00,32.99,32.99,32.98,32.99,3100.0,32.1086,32.1086,32.0989,32.1086,3100.0
2019-07-15 13:00:00,33.0,33.01,33.0,33.01,35652.0,32.1183,32.1281,32.1183,32.1281,35652.0
2019-07-15 13:05:00,33.01,33.01,32.98,32.99,19460.0,32.1281,32.1281,32.0989,32.1086,19460.0
2019-07-15 13:10:00,32.99,32.99,32.99,32.99,10056.0,32.1086,32.1086,32.1086,32.1086,10056.0
2019-07-15 13:15:00,33.0,33.0,32.99,33.0,800.0,32.1183,32.1183,32.1086,32.1183,800.0
2019-07-15 13:20:00,32.99,33.01,32.99,33.0,5408.0,32.1086,32.1281,32.1086,32.1183,5408.0
2019-07-15 13:25:00,32.99,32.99,32.99,32.99,400.0,32.1086,32.1086,32.1086,32.1086,400.0
2019-07-15 13:30:00,33.01,33.03,33.01,33.03,21512.0,32.1281,32.1475,32.1281,32.1475,21512.0
2019-07-15 13:35:00,33.03,33.05,33.03,33.05,15600.0,32.1475,32.167,32.1475,32.167,15600.0
2019-07-15 13:40:00,33.05,33.05,33.03,33.03,8704.0,32.167,32.167,32.1475,32.1475,8704.0
2019-07-15 13:45:00,33.03,33.03,33.02,33.02,5060.0,32.1475,32.1475,32.1378,32.1378,5060.0
2019-07-15 13:50:00,33.02,33.03,33.02,33.03,17196.0,32.1378,32.1475,32.1378,32.1475,17196.0
2019-07-15 13:55:00,33.04,33.04,33.03,33.03,5200.0,32.1573,32.1573,32.1475,32.1475,5200.0
2019-07-15 14:00:00,33.03,33.06,33.03,33.04,18404.0,32.1475,32.1767,32.1475,32.1573,18404.0
2019-07-15 14:05:00,33.04,33.06,33.04,33.06,11800.0,32.1573,32.1767,32.1573,32.1767,11800.0
2019-07-15 14:10:00,33.06,33.06,33.05,33.06,8588.0,32.1767,32.1767,32.167,32.1767,8588.0
2019-07-15 14:15:00,33.06,33.08,33.06,33.08,12296.0,32.1767,32.1962,32.1767,32.1962,12296.0
2019-07-15 14:20:00,33.09,33.1,33.08,33.08,33912.0,32.2059,32.2157,32.1962,32.1962,33912.0
2019-07-15 14:25:00,33.08,33.08,33.07,33.07,6720.0,32.1962,32.1962,32.1865,32.1865,6720.0
2019-07-15 14:30:00,33.08,33.08,33.07,33.07,5788.0,32.1962,32.1962,32.1865,32.1865,5788.0
2019-07-15 14:35:00,33.08,33.08,33.07,33.07,4716.0,32.1962,32.1962,32.1865,32.1865,4716.0
2019-07-15 14:40:00,33.06,33.06,33.06,33.06,3720.0,32.1767,32.1767,32.1767,32.1767,3720.0
2019-07-15 14:45:00,33.06,33.06,33.05,33.05,2800.0,32.1767,32.1767,32.167,32.167,2800.0
2019-07-15 14:50:00,33.05,33.05,33.04,33.05,4400.0,32.167,32.167,32.1573,32.167,4400.0
2019-07-15 14:55:00,33.05,33.07,33.05,33.07,10600.0,32.167,32.1865,32.167,32.1865,10600.0
2019-07-15 15:00:00,33.08,33.09,33.08,33.08,13516.0,32.1962,32.2059,32.1962,32.1962,13516.0
2019-07-15 15:05:00,33.08,33.08,33.08,33.08,5500.0,32.1962,32.1962,32.1962,32.1962,5500.0
2019-07-15 15:10:00,33.08,33.08,33.04,33.04,13188.0,32.1962,32.1962,32.1573,32.1573,13188.0
2019-07-15 15:15:00,33.04,33.04,33.03,33.04,39268.0,32.1573,32.1573,32.1475,32.1573,39268.0
2019-07-15 15:20:00,33.04,33.07,33.04,33.06,47324.0,32.1573,32.1865,32.1573,32.1767,47324.0
2019-07-15 15:25:00,33.06,33.06,33.05,33.05,8760.0,32.1767,32.1767,32.167,32.167,8760.0
2019-07-15 15:30:00,33.05,33.07,33.05,33.06,36296.0,32.167,32.1865,32.167,32.1767,36296.0
2019-07-15 15:35:00,33.06,33.06,33.06,33.06,1200.0,32.1767,32.1767,32.1767,32.1767,1200.0
2019-07-15 15:40:00,33.05,33.09,33.05,33.08,14788.0,32.167,32.2059,32.167,32.1962,14788.0
2019-07-15 15:45:00,33.08,33.08,33.06,33.07,9796.0,32.1962,32.1962,32.1767,32.1865,9796.0
2019-07-15 15:50:00,33.07,33.09,33.06,33.09,89068.0,32.1865,32.2059,32.1767,32.2059,89068.0
2019-07-15 15:55:00,33.09,33.1,33.04,33.1,253932.0,32.2059,32.2157,32.1573,32.2157,253932.0
2019-07-16 09:30:00,33.08,33.08,33.02,33.05,73488.0,32.1962,32.1962,32.1378,32.167,73488.0
2019-07-16 09:35:00,33.07,33.07,33.04,33.06,35668.0,32.1865,32.1865,32.1573,32.1767,35668.0
2019-07-16 09:40:00,33.05,33.1,33.05,33.09,66516.0,32.167,32.2157,32.167,32.2059,66516.0
2019-07-16 09:45:00,33.1,33.1,33.08,33.09,15668.0,32.2157,32.2157,32.1962,32.2059,15668.0
2019-07-16 09:50:00,33.07,33.07,33.06,33.07,5568.0,32.1865,32.1865,32.1767,32.1865,5568.0
2019-07-16 09:55:00,33.07,33.08,33.07,33.07,7848.0,32.1865,32.1962,32.1865,32.1865,7848.0
2019-07-16 10:00:00,33.07,33.08,33.06,33.07,40732.0,32.1865,32.1962,32.1767,32.1865,40732.0
2019-07-16 10:05:00,33.06,33.07,33.05,33.07,24952.0,32.1767,32.1865,32.167,32.1865,24952.0
2019-07-16 10:10:00,33.07,33.07,33.05,33.05,126468.0,32.1865,32.1865,32.167,32.167,126468.0
2019-07-16 10:15:00,33.05,33.06,33.02,33.03,47988.0,32.167,32.1767,32.1378,32.1475,47988.0
2019-07-16 10:20:00,33.06,33.09,33.06,33.08,33024.0,32.1767,32.2059,32.1767,32.1962,33024.0
2019-07-16 10:25:00,33.08,33.08,33.08,33.08,4132.0,32.1962,32.1962,32.1962,32.1962,4132.0
2019-07-16 10:30:00,33.09,33.1,33.07,33.09,37416.0,32.2059,32.2157,32.1865,32.2059,37416.0
2019-07-16 10:35:00,33.08,33.09,33.08,33.08,4596.0,32.1962,32.2059,32.1962,32.1962,4596.0
2019-07-16 10:40:00,33.08,33.1,33.08,33.1,56000.0,32.1962,32.2157,32.1962,32.2157,56000.0
2019-07-16 10:45:00,33.1,33.12,33.09,33.09,25956.0,32.2157,32.2351,32.2059,32.2059,25956.0
2019-07-16 10:50:00,33.09,33.09,33.05,33.05,25200.0,32.2059,32.2059,32.167,32.167,25200.0
2019-07-16 10:55:00,33.06,33.09,33.06,33.08,32468.0,32.1767,32.2059,32.1767,32.1962,32468.0
2019-07-16 11:00:00,33.09,33.09,33.06,33.07,1600.0,32.2059,32.2059,32.1767,32.1865,1600.0
2019-07-16 11:05:00,33.06,33.06,33.06,33.06,39240.0,32.1767,32.1767,32.1767,32.1767,39240.0
2019-07-16 11:10:00,33.06,33.07,33.04,33.04,38816.0,32.1767,32.1865,32.1573,32.1573,38816.0
2019-07-16 11:15:00,33.04,33.05,33.02,33.02,34496.0,32.1573,32.167,32.1378,32.1378,34496.0
2019-07-16 11:20:00,33.02,33.04,33.02,33.02,45908.0,32.1378,32.1573,32.1378,32.1378,45908.0
2019-07-16 11:25:00,33.02,33.02,33.0,33.02,40788.0,32.1378,32.1378,32.1183,32.1378,40788.0
2019-07-16 11:30:00,33.02,33.03,33.01,33.03,12532.0,32.1378,32.1475,32.1281,32.1475,12532.0
2019-07-16 11:35:00,33.04,33.04,33.04,33.04,15620.0,32.1573,32.1573,32.1573,32.1573,15620.0
2019-07-16 11:40:00,33.02,33.02,32.99,33.0,21840.0,32.1378,32.1378,32.1086,32.1183,21840.0
2019-07-16 11:45:00,32.99,33.01,32.99,32.99,23008.0,32.1086,32.1281,32.1086,32.1086,23008.0
2019-07-16 11:50:00,32.99,33.0,32.99,32.99,4928.0,32.1086,32.1183,32.1086,32.1086,4928.0
2019-07-16 11:55:00,33.0,33.01,32.94,32.95,37876.0,32.1183,32.1281,32.0599,32.0697,37876.0
2019-07-16 12:00:00,32.94,32.97,32.91,32.95,36012.0,32.0599,32.0891,32.0307,32.0697,36012.0
2019-07-16 12:05:00,32.95,32.95,32.87,32.89,136456.0,32.0697,32.0697,31.9918,32.0113,136456.0
2019-07-16 12:10:00,32.88,32.89,32.84,32.89,117228.0,32.0015,32.0113,31.9626,32.0113,117228.0
2019-07-16 12:15:00,32.89,32.9,32.82,32.82,59648.0,32.0113,32.021,31.9431,31.9431,59648.0
2019-07-16 12:20:00,32.83,32.87,32.83,32.87,73048.0,31.9529,31.9918,31.9529,31.9918,73048.0
2019-07-16 12:25:00,32.88,32.91,32.87,32.87,54200.0,32.0015,32.0307,31.9918,31.9918,54200.0
2019-07-16 12:30:00,32.88,32.88,32.85,32.88,56796.0,32.0015,32.0015,31.9723,32.0015,56796.0
2019-07-16 12:35:00,32.87,32.91,32.87,32.89,233332.0,31.9918,32.0307,31.9918,32.0113,233332.0
2019-07-16 12:40:00,32.89,32.93,32.88,32.92,138036.0,32.0113,32.0502,32.0015,32.0405,138036.0
2019-07-16 12:45:00,32.92,32.93,32.92,32.93,29672.0,32.0405,32.0502,32.0405,32.0502,29672.0
2019-07-16 12:50:00,32.92,32.93,32.88,32.89,23732.0,32.0405,32.0502,32.0015,32.0113,23732.0
2019-07-16 12:55:00,32.88,32.9,32.87,32.9,2400.0,32.0015,32.021,31.9918,32.021,2400.0
2019-07-16 13:00:00,32.92,32.99,32.92,32.97,191488.0,32.0405,32.1086,32.0405,32.0891,191488.0
2019-07-16 13:05:00,32.97,32.98,32.96,32.96,27000.0,32.0891,32.0989,32.0794,32.0794,27000.0
2019-07-16 13:10:00,32.96,32.98,32.96,32.98,10960.0,32.0794,32.0989,32.0794,32.0989,10960.0
2019-07-16 13:15:00,32.98,32.99,32.97,32.97,12800.0,32.0989,32.1086,32.0891,32.0891,12800.0
2019-07-16 13:20:00,32.97,32.99,32.97,32.98,14868.0,32.0891,32.1086,32.0891,32.0989,14868.0
2019-07-16 13:25:00,32.97,32.98,32.96,32.96,24952.0,32.0891,32.0989,32.0794,32.0794,24952.0
2019-07-16 13:30:00,32.96,32.97,32.95,32.97,3200.0,32.0794,32.0891,32.0697,32.0891,3200.0
2019-07-16 13:35:00,32.95,32.95,32.95,32.95,6180.0,32.0697,32.0697,32.0697,32.0697,6180.0
2019-07-16 13:40:00,32.94,32.94,32.92,32.92,7936.0,32.0599,32.0599,32.0405,32.0405,7936.0
2019-07-16 13:45:00,32.9,32.9,32.87,32.89,43408.0,32.021,32.021,31.9918,32.0113,43408.0
2019-07-16 13:50:00,32.9,32.9,32.85,32.85,7904.0,32.021,32.021,31.9723,31.9723,7904.0
2019-07-16 13:55:00,32.85,32.86,32.84,32.84,29764.0,31.9723,31.9821,31.9626,31.9626,29764.0
2019-07-16 14:00:00,32.85,32.88,32.84,32.88,13320.0,31.9723,32.0015,31.9626,32.0015,13320.0
2019-07-16 14:05:00,32.88,32.89,32.87,32.88,85608.0,32.0015,32.0113,31.9918,32.0015,85608.0
2019-07-16 14:10:00,32.88,32.88,32.85,32.88,37288.0,32.0015,32.0015,31.9723,32.0015,37288.0
2019-07-16 14:15:00,32.87,32.87,32.83,32.83,22568.0,31.9918,31.9918,31.9529,31.9529,22568.0
2019-07-16 14:20:00,32.83,32.85,32.82,32.85,30640.0,31.9529,31.9723,31.9431,31.9723,30640.0
2019-07-16 14:25:00,32.85,32.85,32.84,32.84,12312.0,31.9723,31.9723,31.9626,31.9626,12312.0
2019-07-16 14:30:00,32.84,32.86,32.8,32.82,135796.0,31.9626,31.9821,31.9237,31.9431,135796.0
2019-07-16 14:35:00,32.83,32.87,32.82,32.87,35980.0,31.9529,31.9918,31.9431,31.9918,35980.0
2019-07-16 14:40:00,32.86,32.9,32.86,32.89,17388.0,31.9821,32.021,31.9821,32.0113,17388.0
2019-07-16 14:45:00,32.9,32.9,32.87,32.9,9048.0,32.021,32.021,31.9918,32.021,9048.0
2019-07-16 14:50:00,32.91,32.91,32.9,32.91,18708.0,32.0307,32.0307,32.021,32.0307,18708.0
2019-07-16 14:55:00,32.91,32.92,32.88,32.88,39052.0,32.0307,32.0405,32.0015,32.0015,39052.0
2019-07-16 15:00:00,32.87,32.91,32.87,32.91,16084.0,31.9918,32.0307,31.9918,32.0307,16084.0
2019-07-16 15:05:00,32.91,32.93,32.9,32.9,29868.0,32.0307,32.0502,32.021,32.021,29868.0
2019-07-16 15:10:00,32.92,32.94,32.92,32.93,14568.0,32.0405,32.0599,32.0405,32.0502,14568.0
2019-07-16 15:15:00,32.92,32.94,32.91,32.93,19636.0,32.0405,32.0599,32.0307,32.0502,19636.0
2019-07-16 15:20:00,32.93,32.95,32.92,32.92,17772.0,32.0502,32.0697,32.0405,32.0405,17772.0
2019-07-16 15:25:00,32.92,32.92,32.9,32.9,19724.0,32.0405,32.0405,32.021,32.021,19724.0
2019-07-16 15:30:00,32.92,32.92,32.91,32.92,20000.0,32.0405,32.0405,32.0307,32.0405,20000.0
2019-07-16 15:35:00,32.92,32.93,32.91,32.93,27580.0,32.0405,32.0502,32.0307,32.0502,27580.0
2019-07-16 15:40:00,32.93,32.96,32.92,32.94,8400.0,32.0502,32.0794,32.0405,32.0599,8400.0
2019-07-16 15:45:00,32.94,32.94,32.9,32.91,50344.0,32.0599,32.0599,32.021,32.0307,50344.0
2019-07-16 15:50:00,32.91,32.93,32.9,32.91,57400.0,32.0307,32.0502,32.021,32.0307,57400.0
2019-07-16 15:55:00,32.92,32.93,32.85,32.87,182576.0,32.0405,32.0502,31.9723,31.9918,182576.0
2019-07-17 09:30:00,32.87,32.89,32.85,32.88,97216.0,31.9918,32.0113,31.9723,32.0015,97216.0
2019-07-17 09:35:00,32.89,32.9,32.84,32.89,48396.0,32.0113,32.021,31.9626,32.0113,48396.0
2019-07-17 09:40:00,32.87,32.89,32.86,32.86,29348.0,31.9918,32.0113,31.9821,31.9821,29348.0
2019-07-17 09:45:00,32.86,32.87,32.8,32.82,46396.0,31.9821,31.9918,31.9237,31.9431,46396.0
2019-07-17 09:50:00,32.82,32.86,32.82,32.85,34080.0,31.9431,31.9821,31.9431,31.9723,34080.0
2019-07-17 09:55:00,32.85,32.87,32.82,32.83,25384.0,31.9723,31.9918,31.9431,31.9529,25384.0
2019-07-17 10:00:00,32.84,32.85,32.82,32.84,21652.0,31.9626,31.9723,31.9431,31.9626,21652.0
2019-07-17 10:05:00,32.84,32.85,32.77,32.77,43668.0,31.9626,31.9723,31.8945,31.8945,43668.0
2019-07-17 10:10:00,32.78,32.79,32.74,32.74,117040.0,31.9042,31.9139,31.8653,31.8653,117040.0
2019-07-17 10:15:00,32.74,32.76,32.72,32.72,37536.0,31.8653,31.8847,31.8458,31.8458,37536.0
2019-07-17 10:20:00,32.72,32.75,32.71,32.74,105012.0,31.8458,31.875,31.8361,31.8653,105012.0
2019-07-17 10:25:00,32.74,32.75,32.72,32.72,68020.0,31.8653,31.875,31.8458,31.8458,68020.0
2019-07-17 10:30:00,32.71,32.73,32.68,32.73,52540.0,31.8361,31.8555,31.8069,31.8555,52540.0
2019-07-17 10:35:00,32.73,32.74,32.72,32.72,39204.0,31.8555,31.8653,31.8458,31.8458,39204.0
2019-07-17 10:40:00,32.71,32.72,32.63,32.63,215316.0,31.8361,31.8458,31.7582,31.7582,215316.0
2019-07-17 10:45:00,32.63,32.64,32.6,32.6,222624.0,31.7582,31.7679,31.729,31.729,222624.0
2019-07-17 10:50:00,32.6,32.62,32.56,32.56,90988.0,31.729,31.7485,31.6901,31.6901,90988.0
2019-07-17 10:55:00,32.59,32.63,32.58,32.63,326176.0,31.7193,31.7582,31.7095,31.7582,326176.0
2019-07-17 11:00:00,32.63,32.67,32.63,32.66,98572.0,31.7582,31.7971,31.7582,31.7874,98572.0
2019-07-17 11:05:00,32.66,32.67,32.63,32.66,190172.0,31.7874,31.7971,31.7582,31.7874,190172.0
2019-07-17 11:10:00,32.67,32.7,32.66,32.68,17648.0,31.7971,31.8263,31.7874,31.8069,17648.0
2019-07-17 11:15:00,32.69,32.7,32.67,32.67,21000.0,31.8166,31.8263,31.7971,31.7971,21000.0
2019-07-17 11:20:00,32.67,32.7,32.67,32.69,31860.0,31.7971,31.8263,31.7971,31.8166,31860.0
2019-07-17 11:25:00,32.69,32.69,32.66,32.66,23504.0,31.8166,31.8166,31.7874,31.7874,23504.0
2019-07-17 11:30:00,32.66,32.69,32.66,32.67,21920.0,31.7874,31.8166,31.7874,31.7971,21920.0
2019-07-17 11:35:00,32.65,32.68,32.65,32.68,8232.0,31.7777,31.8069,31.7777,31.8069,8232.0
2019-07-17 11:40:00,32.69,32.73,32.69,32.73,21424.0,31.8166,31.8555,31.8166,31.8555,21424.0
2019-07-17 11:45:00,32.74,32.74,32.72,32.74,15624.0,31.8653,31.8653,31.8458,31.8653,15624.0
2019-07-17 11:50:00,32.75,32.76,32.74,32.76,23572.0,31.875,31.8847,31.8653,31.8847,23572.0
2019-07-17 11:55:00,32.75,32.76,32.73,32.73,12748.0,31.875,31.8847,31.8555,31.8555,12748.0
2019-07-17 12:00:00,32.72,32.73,32.72,32.72,5444.0,31.8458,31.8555,31.8458,31.8458,5444.0
2019-07-17 12:05:00,32.72,32.73,32.71,32.71,5716.0,31.8458,31.8555,31.8361,31.8361,5716.0
2019-07-17 12:10:00,32.71,32.71,32.67,32.68,34256.0,31.8361,31.8361,31.7971,31.8069,34256.0
2019-07-17 12:15:00,32.68,32.68,32.66,32.67,19560.0,31.8069,31.8069,31.7874,31.7971,19560.0
2019-07-17 12:20:00,32.68,32.68,32.66,32.66,7136.0,31.8069,31.8069,31.7874,31.7874,7136.0
2019-07-17 12:25:00,32.68,32.68,32.67,32.68,8244.0,31.8069,31.8069,31.7971,31.8069,8244.0
2019-07-17 12:30:00,32.68,32.68,32.68,32.68,12888.0,31.8069,31.8069,31.8069,31.8069,12888.0
2019-07-17 12:35:00,32.68,32.71,32.68,32.7,9216.0,31.8069,31.8361,31.8069,31.8263,9216.0
2019-07-17 12:40:00,32.69,32.71,32.69,32.7,11108.0,31.8166,31.8361,31.8166,31.8263,11108.0
2019-07-17 12:45:00,32.7,32.7,32.67,32.67,15100.0,31.8263,31.8263,31.7971,31.7971,15100.0
2019-07-17 12:50:00,32.69,32.7,32.69,32.69,2460.0,31.8166,31.8263,31.8166,31.8166,2460.0
2019-07-17 12:55:00,32.69,32.7,32.69,32.69,5004.0,31.8166,31.8263,31.8166,31.8166,5004.0
2019-07-17 13:00:00,32.69,32.7,32.68,32.68,8000.0,31.8166,31.8263,31.8069,31.8069,8000.0
2019-07-17 13:05:00,32.67,32.69,32.67,32.67,12352.0,31.7971,31.8166,31.7971,31.7971,12352.0
2019-07-17 13:10:00,32.68,32.68,32.68,32.68,1200.0,31.8069,31.8069,31.8069,31.8069,1200.0
2019-07-17 13:15:00,32.68,32.68,32.65,32.66,3752.0,31.8069,31.8069,31.7777,31.7874,3752.0
2019-07-17 13:20:00,32.66,32.66,32.66,32.66,27432.0,31.7874,31.7874,31.7874,31.7874,27432.0
2019-07-17 13:25:00,32.65,32.68,32.65,32.67,46116.0,31.7777,31.8069,31.7777,31.7971,46116.0
2019-07-17 13:30:00,32.67,32.68,32.67,32.68,23012.0,31.7971,31.8069,31.7971,31.8069,23012.0
2019-07-17 13:35:00,32.69,32.7,32.68,32.7,23164.0,31.8166,31.8263,31.8069,31.8263,23164.0
2019-07-17 13:40:00,32.7,32.73,32.7,32.72,25700.0,31.8263,31.8555,31.8263,31.8458,25700.0
2019-07-17 13:45:00,32.71,32.71,32.7,32.71,9600.0,31.8361,31.8361,31.8263,31.8361,9600.0
2019-07-17 13:50:00,32.7,32.7,32.7,32.7,1200.0,31.8263,31.8263,31.8263,31.8263,1200.0
2019-07-17 13:55:00,32.69,32.7,32.69,32.7,10388.0,31.8166,31.8263,31.8166,31.8263,10388.0
2019-07-17 14:00:00,32.7,32.7,32.66,32.66,9268.0,31.8263,31.8263,31.7874,31.7874,9268.0
2019-07-17 14:05:00,32.65,32.66,32.63,32.63,27940.0,31.7777,31.7874,31.7582,31.7582,27940.0
2019-07-17 14:10:00,32.63,32.63,32.6,32.6,22524.0,31.7582,31.7582,31.729,31.729,22524.0
2019-07-17 14:15:00,32.6,32.62,32.6,32.61,11220.0,31.729,31.7485,31.729,31.7387,11220.0
2019-07-17 14:20:00,32.61,32.63,32.61,32.62,12980.0,31.7387,31.7582,31.7387,31.7485,12980.0
2019-07-17 14:25:00,32.62,32.63,32.62,32.63,7608.0,31.7485,31.7582,31.7485,31.7582,7608.0
2019-07-17 14:30:00,32.63,32.65,32.62,32.65,64432.0,31.7582,31.7777,31.7485,31.7777,64432.0
2019-07-17 14:35:00,32.65,32.66,32.65,32.65,14112.0,31.7777,31.7874,31.7777,31.7777,14112.0
2019-07-17 14:40:00,32.65,32.66,32.63,32.63,41268.0,31.7777,31.7874,31.7582,31.7582,41268.0
2019-07-17 14:45:00,32.63,32.65,32.62,32.65,15640.0,31.7582,31.7777,31.7485,31.7777,15640.0
2019-07-17 14:50:00,32.62,32.62,32.6,32.6,8000.0,31.7485,31.7485,31.729,31.729,8000.0
2019-07-17 14:55:00,32.61,32.61,32.6,32.61,7088.0,31.7387,31.7387,31.729,31.7387,7088.0
2019-07-17 15:00:00,32.61,32.61,32.55,32.55,42892.0,31.7387,31.7387,31.6803,31.6803,42892.0
2019-07-17 15:05:00,32.55,32.61,32.55,32.61,125640.0,31.6803,31.7387,31.6803,31.7387,125640.0
2019-07-17 15:10:00,32.6,32.62,32.6,32.62,36024.0,31.729,31.7485,31.729,31.7485,36024.0
2019-07-17 15:15:00,32.63,32.63,32.61,32.62,25668.0,31.7582,31.7582,31.7387,31.7485,25668.0
2019-07-17 15:20:00,32.62,32.62,32.57,32.57,10640.0,31.7485,31.7485,31.6998,31.6998,10640.0
2019-07-17 15:25:00,32.56,32.57,32.52,32.53,32684.0,31.6901,31.6998,31.6511,31.6609,32684.0
2019-07-17 15:30:00,32.52,32.58,32.51,32.58,66144.0,31.6511,31.7095,31.6414,31.7095,66144.0
2019-07-17 15:35:00,32.58,32.58,32.55,32.57,112360.0,31.7095,31.7095,31.6803,31.6998,112360.0
2019-07-17 15:40:00,32.57,32.57,32.53,32.54,138336.0,31.6998,31.6998,31.6609,31.6706,138336.0
2019-07-17 15:45:00,32.54,32.56,32.52,32.56,47452.0,31.6706,31.6901,31.6511,31.6901,47452.0
2019-07-17 15:50:00,32.57,32.57,32.52,32.53,89604.0,31.6998,31.6998,31.6511,31.6609,89604.0
2019-07-17 15:55:00,32.53,32.53,32.43,32.43,160180.0,31.6609,31.6609,31.5636,31.5636,160180.0
2019-07-18 09:30:00,32.3,32.33,32.27,32.33,464592.0,31.437,31.4662,31.4078,31.4662,464592.0
2019-07-18 09:35:00,32.33,32.41,32.33,32.39,279420.0,31.4662,31.5441,31.4662,31.5246,279420.0
2019-07-18 09:40:00,32.38,32.39,32.34,32.36,89344.0,31.5149,31.5246,31.476,31.4954,89344.0
2019-07-18 09:45:00,32.37,32.38,32.34,32.35,69800.0,31.5052,31.5149,31.476,31.4857,69800.0
2019-07-18 09:50:00,32.35,32.39,32.32,32.38,46616.0,31.4857,31.5246,31.4565,31.5149,46616.0
2019-07-18 09:55:00,32.37,32.4,32.36,32.38,58276.0,31.5052,31.5344,31.4954,31.5149,58276.0
2019-07-18 10:00:00,32.37,32.37,32.33,32.36,40788.0,31.5052,31.5052,31.4662,31.4954,40788.0
2019-07-18 10:05:00,32.36,32.43,32.35,32.38,249316.0,31.4954,31.5636,31.4857,31.5149,249316.0
2019-07-18 10:10:00,32.39,32.44,32.39,32.43,34076.0,31.5246,31.5733,31.5246,31.5636,34076.0
2019-07-18 10:15:00,32.42,32.44,32.41,32.43,79316.0,31.5538,31.5733,31.5441,31.5636,79316.0
2019-07-18 10:20:00,32.42,32.48,32.42,32.47,62536.0,31.5538,31.6122,31.5538,31.6025,62536.0
2019-07-18 10:25:00,32.46,32.47,32.44,32.45,23228.0,31.5928,31.6025,31.5733,31.583,23228.0
2019-07-18 10:30:00,32.46,32.5,32.45,32.46,60708.0,31.5928,31.6317,31.583,31.5928,60708.0
2019-07-18 10:35:00,32.46,32.47,32.43,32.43,52536.0,31.5928,31.6025,31.5636,31.5636,52536.0
2019-07-18 10:40:00,32.45,32.48,32.45,32.46,6840.0,31.583,31.6122,31.583,31.5928,6840.0
2019-07-18 10:45:00,32.47,32.5,32.46,32.46,19536.0,31.6025,31.6317,31.5928,31.5928,19536.0
2019-07-18 10:50:00,32.47,32.47,32.42,32.43,22456.0,31.6025,31.6025,31.5538,31.5636,22456.0
2019-07-18 10:55:00,32.41,32.45,32.4,32.44,37352.0,31.5441,31.583,31.5344,31.5733,37352.0
2019-07-18 11:00:00,32.45,32.46,32.44,32.44,8400.0,31.583,31.5928,31.5733,31.5733,8400.0
2019-07-18 11:05:00,32.43,32.44,32.4,32.4,16148.0,31.5636,31.5733,31.5344,31.5344,16148.0
2019-07-18 11:10:00,32.42,32.42,32.37,32.37,34660.0,31.5538,31.5538,31.5052,31.5052,34660.0
2019-07-18 11:15:00,32.37,32.39,32.37,32.37,18092.0,31.5052,31.5246,31.5052,31.5052,18092.0
2019-07-18 11:20:00,32.37,32.37,32.29,32.3,46944.0,31.5052,31.5052,31.4273,31.437,46944.0
2019-07-18 11:25:00,32.3,32.33,32.3,32.3,18600.0,31.437,31.4662,31.437,31.437,18600.0
2019-07-18 11:30:00,32.3,32.3,32.24,32.27,130056.0,31.437,31.437,31.3786,31.4078,130056.0
2019-07-18 11:35:00,32.27,32.27,32.22,32.24,63256.0,31.4078,31.4078,31.3592,31.3786,63256.0
2019-07-18 11:40:00,32.24,32.25,32.21,32.22,63880.0,31.3786,31.3884,31.3494,31.3592,63880.0
2019-07-18 11:45:00,32.21,32.24,32.19,32.2,59960.0,31.3494,31.3786,31.33,31.3397,59960.0
2019-07-18 11:50:00,32.2,32.23,32.2,32.21,43596.0,31.3397,31.3689,31.3397,31.3494,43596.0
2019-07-18 11:55:00,32.23,32.23,32.21,32.23,27780.0,31.3689,31.3689,31.3494,31.3689,27780.0
2019-07-18 12:00:00,32.22,32.27,32.22,32.27,33340.0,31.3592,31.4078,31.3592,31.4078,33340.0
2019-07-18 12:05:00,32.27,32.31,32.26,32.31,95040.0,31.4078,31.4468,31.3981,31.4468,95040.0
2019-07-18 12:10:00,32.33,32.33,32.3,32.31,45600.0,31.4662,31.4662,31.437,31.4468,45600.0
2019-07-18 12:15:00,32.31,32.34,32.3,32.33,24764.0,31.4468,31.476,31.437,31.4662,24764.0
2019-07-18 12:20:00,32.33,32.37,32.33,32.36,72872.0,31.4662,31.5052,31.4662,31.4954,72872.0
2019-07-18 12:25:00,32.37,32.37,32.34,32.35,16344.0,31.5052,31.5052,31.476,31.4857,16344.0
2019-07-18 12:30:00,32.35,32.37,32.35,32.35,11600.0,31.4857,31.5052,31.4857,31.4857,11600.0
2019-07-18 12:35:00,32.35,32.37,32.34,32.36,21388.0,31.4857,31.5052,31.476,31.4954,21388.0
2019-07-18 12:40:00,32.37,32.38,32.36,32.38,11260.0,31.5052,31.5149,31.4954,31.5149,11260.0
2019-07-18 12:45:00,32.38,32.39,32.36,32.37,29180.0,31.5149,31.5246,31.4954,31.5052,29180.0
2019-07-18 12:50:00,32.37,32.38,32.37,32.38,2256.0,31.5052,31.5149,31.5052,31.5149,2256.0
2019-07-18 12:55:00,32.36,32.36,32.35,32.35,29480.0,31.4954,31.4954,31.4857,31.4857,29480.0
2019-07-18 13:00:00,32.35,32.39,32.35,32.39,11688.0,31.4857,31.5246,31.4857,31.5246,11688.0
2019-07-18 13:05:00,32.39,32.39,32.38,32.38,16832.0,31.5246,31.5246,31.5149,31.5149,16832.0
2019-07-18 13:10:00,32.38,32.41,32.38,32.41,29284.0,31.5149,31.5441,31.5149,31.5441,29284.0
2019-07-18 13:15:00,32.42,32.43,32.41,32.41,37812.0,31.5538,31.5636,31.5441,31.5441,37812.0
2019-07-18 13:20:00,32.42,32.42,32.4,32.4,17568.0,31.5538,31.5538,31.5344,31.5344,17568.0
2019-07-18 13:25:00,32.41,32.41,32.38,32.39,29688.0,31.5441,31.5441,31.5149,31.5246,29688.0
2019-07-18 13:30:00,32.41,32.41,32.4,32.4,92744.0,31.5441,31.5441,31.5344,31.5344,92744.0
2019-07-18 13:35:00,32.4,32.43,32.4,32.43,3832.0,31.5344,31.5636,31.5344,31.5636,3832.0
2019-07-18 13:40:00,32.42,32.42,32.41,32.42,3940.0,31.5538,31.5538,31.5441,31.5538,3940.0
2019-07-18 13:45:00,32.41,32.42,32.38,32.38,39460.0,31.5441,31.5538,31.5149,31.5149,39460.0
2019-07-18 13:50:00,32.38,32.38,32.35,32.36,17840.0,31.5149,31.5149,31.4857,31.4954,17840.0
2019-07-18 13:55:00,32.36,32.39,32.36,32.39,13684.0,31.4954,31.5246,31.4954,31.5246,13684.0
2019-07-18 14:00:00,32.4,32.44,32.4,32.43,20680.0,31.5344,31.5733,31.5344,31.5636,20680.0
2019-07-18 14:05:00,32.43,32.46,32.43,32.46,20304.0,31.5636,31.5928,31.5636,31.5928,20304.0
2019-07-18 14:10:00,32.48,32.49,32.46,32.47,70320.0,31.6122,31.6219,31.5928,31.6025,70320.0
2019-07-18 14:15:00,32.47,32.54,32.47,32.52,51584.0,31.6025,31.6706,31.6025,31.6511,51584.0
2019-07-18 14:20:00,32.54,32.59,32.53,32.57,97888.0,31.6706,31.7193,31.6609,31.6998,97888.0
2019-07-18 14:25:00,32.57,32.61,32.56,32.6,87712.0,31.6998,31.7387,31.6901,31.729,87712.0
2019-07-18 14:30:00,32.59,32.6,32.57,32.59,19676.0,31.7193,31.729,31.6998,31.7193,19676.0
2019-07-18 14:35:00,32.62,32.64,32.6,32.63,106952.0,31.7485,31.7679,31.729,31.7582,106952.0
2019-07-18 14:40:00,32.63,32.65,32.6,32.63,79360.0,31.7582,31.7777,31.729,31.7582,79360.0
2019-07-18 14:45:00,32.64,32.67,32.63,32.63,79140.0,31.7679,31.7971,31.7582,31.7582,79140.0
2019-07-18 14:50:00,32.62,32.63,32.62,32.63,8116.0,31.7485,31.7582,31.7485,31.7582,8116.0
2019-07-18 14:55:00,32.62,32.68,32.62,32.68,23712.0,31.7485,31.8069,31.7485,31.8069,23712.0
2019-07-18 15:00:00,32.68,32.74,32.67,32.72,207044.0,31.8069,31.8653,31.7971,31.8458,207044.0
2019-07-18 15:05:00,32.7,32.7,32.68,32.69,33304.0,31.8263,31.8263,31.8069,31.8166,33304.0
2019-07-18 15:10:00,32.69,32.69,32.65,32.68,67668.0,31.8166,31.8166,31.7777,31.8069,67668.0
2019-07-18 15:15:00,32.68,32.68,32.63,32.64,18152.0,31.8069,31.8069,31.7582,31.7679,18152.0
2019-07-18 15:20:00,32.64,32.64,32.6,32.6,75592.0,31.7679,31.7679,31.729,31.729,75592.0
2019-07-18 15:25:00,32.6,32.63,32.56,32.62,118356.0,31.729,31.7582,31.6901,31.7485,118356.0
2019-07-18 15:30:00,32.62,32.64,32.59,32.61,93924.0,31.7485,31.7679,31.7193,31.7387,93924.0
2019-07-18 15:35:00,32.62,32.64,32.62,32.64,35160.0,31.7485,31.7679,31.7485,31.7679,35160.0
2019-07-18 15:40:00,32.64,32.65,32.62,32.63,90052.0,31.7679,31.7777,31.7485,31.7582,90052.0
2019-07-18 15:45:00,32.62,32.62,32.58,32.59,155548.0,31.7485,31.7485,31.7095,31.7193,155548.0
2019-07-18 15:50:00,32.59,32.6,32.57,32.59,112952.0,31.7193,31.729,31.6998,31.7193,112952.0
2019-07-18 15:55:00,32.59,32.66,32.59,32.66,197352.0,31.7193,31.7874,31.7193,31.7874,197352.0
2019-07-19 09:30:00,32.92,32.95,32.85,32.86,236760.0,32.0405,32.0697,31.9723,31.9821,236760.0
2019-07-19 09:35:00,32.85,32.87,32.84,32.87,103532.0,31.9723,31.9918,31.9626,31.9918,103532.0
2019-07-19 09:40:00,32.86,32.91,32.84,32.85,88000.0,31.9821,32.0307,31.9626,31.9723,88000.0
2019-07-19 09:45:00,32.84,32.85,32.81,32.83,107436.0,31.9626,31.9723,31.9334,31.9529,107436.0
2019-07-19 09:50:00,32.83,32.83,32.78,32.79,47316.0,31.9529,31.9529,31.9042,31.9139,47316.0
2019-07-19 09:55:00,32.8,32.82,32.79,32.82,27368.0,31.9237,31.9431,31.9139,31.9431,27368.0
2019-07-19 10:00:00,32.83,32.85,32.81,32.83,72200.0,31.9529,31.9723,31.9334,31.9529,72200.0
2019-07-19 10:05:00,32.84,32.85,32.75,32.75,42140.0,31.9626,31.9723,31.875,31.875,42140.0
2019-07-19 10:10:00,32.76,32.77,32.75,32.77,19148.0,31.8847,31.8945,31.875,31.8945,19148.0
2019-07-19 10:15:00,32.78,32.85,32.78,32.84,26660.0,31.9042,31.9723,31.9042,31.9626,26660.0
2019-07-19 10:20:00,32.85,32.85,32.8,32.82,103148.0,31.9723,31.9723,31.9237,31.9431,103148.0
2019-07-19 10:25:00,32.81,32.83,32.74,32.77,60108.0,31.9334,31.9529,31.8653,31.8945,60108.0
2019-07-19 10:30:00,32.78,32.82,32.75,32.75,75604.0,31.9042,31.9431,31.875,31.875,75604.0
2019-07-19 10:35:00,32.75,32.78,32.74,32.77,32364.0,31.875,31.9042,31.8653,31.8945,32364.0
2019-07-19 10:40:00,32.76,32.77,32.74,32.76,70360.0,31.8847,31.8945,31.8653,31.8847,70360.0
2019-07-19 10:45:00,32.75,32.76,32.69,32.71,40076.0,31.875,31.8847,31.8166,31.8361,40076.0
2019-07-19 10:50:00,32.71,32.72,32.68,32.69,39976.0,31.8361,31.8458,31.8069,31.8166,39976.0
2019-07-19 10:55:00,32.68,32.75,32.68,32.73,51600.0,31.8069,31.875,31.8069,31.8555,51600.0
2019-07-19 11:00:00,32.72,32.74,32.71,32.73,131140.0,31.8458,31.8653,31.8361,31.8555,131140.0
2019-07-19 11:05:00,32.73,32.76,32.71,32.75,22580.0,31.8555,31.8847,31.8361,31.875,22580.0
2019-07-19 11:10:00,32.75,32.8,32.74,32.78,34356.0,31.875,31.9237,31.8653,31.9042,34356.0
2019-07-19 11:15:00,32.78,32.79,32.76,32.77,291604.0,31.9042,31.9139,31.8847,31.8945,291604.0
2019-07-19 11:20:00,32.77,32.77,32.73,32.77,43528.0,31.8945,31.8945,31.8555,31.8945,43528.0
2019-07-19 11:25:00,32.76,32.76,32.71,32.72,76496.0,31.8847,31.8847,31.8361,31.8458,76496.0
2019-07-19 11:30:00,32.73,32.74,32.72,32.72,6476.0,31.8555,31.8653,31.8458,31.8458,6476.0
2019-07-19 11:35:00,32.72,32.72,32.65,32.65,88696.0,31.8458,31.8458,31.7777,31.7777,88696.0
2019-07-19 11:40:00,32.64,32.65,32.59,32.6,140524.0,31.7679,31.7777,31.7193,31.729,140524.0
2019-07-19 11:45:00,32.59,32.6,32.57,32.59,55280.0,31.7193,31.729,31.6998,31.7193,55280.0
2019-07-19 11:50:00,32.62,32.63,32.59,32.62,19000.0,31.7485,31.7582,31.7193,31.7485,19000.0
2019-07-19 11:55:00,32.62,32.64,32.61,32.64,19904.0,31.7485,31.7679,31.7387,31.7679,19904.0
2019-07-19 12:00:00,32.63,32.68,32.63,32.68,118700.0,31.7582,31.8069,31.7582,31.8069,118700.0
2019-07-19 12:05:00,32.67,32.72,32.67,32.71,26064.0,31.7971,31.8458,31.7971,31.8361,26064.0
2019-07-19 12:10:00,32.71,32.73,32.71,32.73,18000.0,31.8361,31.8555,31.8361,31.8555,18000.0
2019-07-19 12:15:00,32.72,32.73,32.71,32.72,29280.0,31.8458,31.8555,31.8361,31.8458,29280.0
2019-07-19 12:20:00,32.71,32.71,32.69,32.69,22568.0,31.8361,31.8361,31.8166,31.8166,22568.0
2019-07-19 12:25:00,32.7,32.74,32.7,32.74,21456.0,31.8263,31.8653,31.8263,31.8653,21456.0
2019-07-19 12:30:00,32.74,32.74,32.74,32.74,3928.0,31.8653,31.8653,31.8653,31.8653,3928.0
2019-07-19 12:35:00,32.74,32.76,32.74,32.75,5060.0,31.8653,31.8847,31.8653,31.875,5060.0
2019-07-19 12:40:00,32.76,32.76,32.75,32.75,2400.0,31.8847,31.8847,31.875,31.875,2400.0
2019-07-19 12:45:00,32.74,32.74,32.74,32.74,2396.0,31.8653,31.8653,31.8653,31.8653,2396.0
2019-07-19 12:50:00,32.76,32.78,32.75,32.77,54664.0,31.8847,31.9042,31.875,31.8945,54664.0
2019-07-19 12:55:00,32.77,32.77,32.76,32.76,8324.0,31.8945,31.8945,31.8847,31.8847,8324.0
2019-07-19 13:00:00,32.75,32.76,32.72,32.72,17964.0,31.875,31.8847,31.8458,31.8458,17964.0
2019-07-19 13:05:00,32.72,32.72,32.71,32.71,9404.0,31.8458,31.8458,31.8361,31.8361,9404.0
2019-07-19 13:10:00,32.72,32.73,32.71,32.71,10000.0,31.8458,31.8555,31.8361,31.8361,10000.0
2019-07-19 13:15:00,32.72,32.72,32.7,32.7,7600.0,31.8458,31.8458,31.8263,31.8263,7600.0
2019-07-19 13:20:00,32.7,32.71,32.69,32.69,12800.0,31.8263,31.8361,31.8166,31.8166,12800.0
2019-07-19 13:25:00,32.7,32.7,32.7,32.7,400.0,31.8263,31.8263,31.8263,31.8263,400.0
2019-07-19 13:30:00,32.7,32.71,32.69,32.69,1668.0,31.8263,31.8361,31.8166,31.8166,1668.0
2019-07-19 13:35:00,32.67,32.67,32.65,32.65,9112.0,31.7971,31.7971,31.7777,31.7777,9112.0
2019-07-19 13:40:00,32.65,32.66,32.64,32.66,13616.0,31.7777,31.7874,31.7679,31.7874,13616.0
2019-07-19 13:45:00,32.66,32.68,32.66,32.68,15368.0,31.7874,31.8069,31.7874,31.8069,15368.0
2019-07-19 13:50:00,32.68,32.71,32.68,32.69,82108.0,31.8069,31.8361,31.8069,31.8166,82108.0
2019-07-19 13:55:00,32.68,32.69,32.65,32.69,16400.0,31.8069,31.8166,31.7777,31.8166,16400.0
2019-07-19 14:00:00,32.7,32.73,32.7,32.71,21884.0,31.8263,31.8555,31.8263,31.8361,21884.0
2019-07-19 14:05:00,32.7,32.7,32.62,32.62,8348.0,31.8263,31.8263,31.7485,31.7485,8348.0
2019-07-19 14:10:00,32.6,32.64,32.56,32.58,99592.0,31.729,31.7679,31.6901,31.7095,99592.0
2019-07-19 14:15:00,32.6,32.61,32.56,32.57,78472.0,31.729,31.7387,31.6901,31.6998,78472.0
2019-07-19 14:20:00,32.59,32.62,32.55,32.55,59128.0,31.7193,31.7485,31.6803,31.6803,59128.0
2019-07-19 14:25:00,32.55,32.57,32.52,32.52,49732.0,31.6803,31.6998,31.6511,31.6511,49732.0
2019-07-19 14:30:00,32.52,32.58,32.49,32.51,49568.0,31.6511,31.7095,31.6219,31.6414,49568.0
2019-07-19 14:35:00,32.51,32.51,32.46,32.5,127324.0,31.6414,31.6414,31.5928,31.6317,127324.0
2019-07-19 14:40:00,32.5,32.53,32.49,32.52,179644.0,31.6317,31.6609,31.6219,31.6511,179644.0
2019-07-19 14:45:00,32.5,32.53,32.49,32.52,36072.0,31.6317,31.6609,31.6219,31.6511,36072.0
2019-07-19 14:50:00,32.55,32.55,32.52,32.52,60800.0,31.6803,31.6803,31.6511,31.6511,60800.0
2019-07-19 14:55:00,32.52,32.55,32.49,32.53,110820.0,31.6511,31.6803,31.6219,31.6609,110820.0
2019-07-19 15:00:00,32.53,32.53,32.43,32.43,133784.0,31.6609,31.6609,31.5636,31.5636,133784.0
2019-07-19 15:05:00,32.42,32.46,32.41,32.45,28268.0,31.5538,31.5928,31.5441,31.583,28268.0
2019-07-19 15:10:00,32.45,32.46,32.4,32.42,36048.0,31.583,31.5928,31.5344,31.5538,36048.0
2019-07-19 15:15:00,32.43,32.44,32.38,32.4,72740.0,31.5636,31.5733,31.5149,31.5344,72740.0
2019-07-19 15:20:00,32.38,32.41,32.32,32.41,272256.0,31.5149,31.5441,31.4565,31.5441,272256.0
2019-07-19 15:25:00,32.41,32.43,32.41,32.42,182048.0,31.5441,31.5636,31.5441,31.5538,182048.0
2019-07-19 15:30:00,32.43,32.47,32.42,32.45,77352.0,31.5636,31.6025,31.5538,31.583,77352.0
2019-07-19 15:35:00,32.44,32.45,32.42,32.44,84536.0,31.5733,31.583,31.5538,31.5733,84536.0
2019-07-19 15:40:00,32.44,32.5,32.44,32.49,82580.0,31.5733,31.6317,31.5733,31.6219,82580.0
2019-07-19 15:45:00,32.48,32.48,32.35,32.35,37120.0,31.6122,31.6122,31.4857,31.4857,37120.0
2019-07-19 15:50:00,32.36,32.4,32.35,32.4,69068.0,31.4954,31.5344,31.4857,31.5344,69068.0
2019-07-19 15:55:00,32.39,32.39,32.24,32.28,223712.0,31.5246,31.5246,31.3786,31.4176,223712.0
2019-07-22 09:30:00,32.38,32.44,32.37,32.42,109212.0,31.5149,31.5733,31.5052,31.5538,109212.0
2019-07-22 09:35:00,32.39,32.4,32.33,32.37,87300.0,31.5246,31.5344,31.4662,31.5052,87300.0
2019-07-22 09:40:00,32.38,32.41,32.37,32.39,90096.0,31.5149,31.5441,31.5052,31.5246,90096.0
2019-07-22 09:45:00,32.4,32.44,32.4,32.44,44456.0,31.5344,31.5733,31.5344,31.5733,44456.0
2019-07-22 09:50:00,32.46,32.47,32.45,32.47,75572.0,31.5928,31.6025,31.583,31.6025,75572.0
2019-07-22 09:55:00,32.48,32.49,32.46,32.48,14556.0,31.6122,31.6219,31.5928,31.6122,14556.0
2019-07-22 10:00:00,32.49,32.51,32.47,32.47,32156.0,31.6219,31.6414,31.6025,31.6025,32156.0
2019-07-22 10:05:00,32.46,32.46,32.43,32.43,35660.0,31.5928,31.5928,31.5636,31.5636,35660.0
2019-07-22 10:10:00,32.43,32.43,32.4,32.4,6124.0,31.5636,31.5636,31.5344,31.5344,6124.0
2019-07-22 10:15:00,32.43,32.43,32.38,32.38,12096.0,31.5636,31.5636,31.5149,31.5149,12096.0
2019-07-22 10:20:00,32.38,32.4,32.33,32.33,31884.0,31.5149,31.5344,31.4662,31.4662,31884.0
2019-07-22 10:25:00,32.35,32.39,32.35,32.38,68080.0,31.4857,31.5246,31.4857,31.5149,68080.0
2019-07-22 10:30:00,32.4,32.4,32.35,32.35,23288.0,31.5344,31.5344,31.4857,31.4857,23288.0
2019-07-22 10:35:00,32.34,32.42,32.34,32.42,30260.0,31.476,31.5538,31.476,31.5538,30260.0
2019-07-22 10:40:00,32.43,32.44,32.3,32.3,146348.0,31.5636,31.5733,31.437,31.437,146348.0
2019-07-22 10:45:00,32.32,32.32,32.28,32.28,32524.0,31.4565,31.4565,31.4176,31.4176,32524.0
2019-07-22 10:50:00,32.29,32.3,32.26,32.27,36808.0,31.4273,31.437,31.3981,31.4078,36808.0
2019-07-22 10:55:00,32.28,32.32,32.27,32.31,29760.0,31.4176,31.4565,31.4078,31.4468,29760.0
2019-07-22 11:00:00,32.31,32.34,32.3,32.3,37520.0,31.4468,31.476,31.437,31.437,37520.0
2019-07-22 11:05:00,32.32,32.34,32.3,32.3,37288.0,31.4565,31.476,31.437,31.437,37288.0
2019-07-22 11:10:00,32.32,32.32,32.29,32.32,50100.0,31.4565,31.4565,31.4273,31.4565,50100.0
2019-07-22 11:15:00,32.3,32.31,32.27,32.3,82496.0,31.437,31.4468,31.4078,31.437,82496.0
2019-07-22 11:20:00,32.27,32.28,32.26,32.28,52796.0,31.4078,31.4176,31.3981,31.4176,52796.0
2019-07-22 11:25:00,32.28,32.31,32.28,32.31,61892.0,31.4176,31.4468,31.4176,31.4468,61892.0
2019-07-22 11:30:00,32.32,32.34,32.29,32.31,104388.0,31.4565,31.476,31.4273,31.4468,104388.0
2019-07-22 11:35:00,32.33,32.4,32.33,32.38,37916.0,31.4662,31.5344,31.4662,31.5149,37916.0
2019-07-22 11:40:00,32.38,32.38,32.36,32.38,14268.0,31.5149,31.5149,31.4954,31.5149,14268.0
2019-07-22 11:45:00,32.38,32.38,32.36,32.36,1848.0,31.5149,31.5149,31.4954,31.4954,1848.0
2019-07-22 11:50:00,32.37,32.4,32.37,32.4,32576.0,31.5052,31.5344,31.5052,31.5344,32576.0
2019-07-22 11:55:00,32.41,32.41,32.38,32.39,81188.0,31.5441,31.5441,31.5149,31.5246,81188.0
2019-07-22 12:00:00,32.39,32.39,32.33,32.34,16400.0,31.5246,31.5246,31.4662,31.476,16400.0
2019-07-22 12:05:00,32.35,32.36,32.34,32.34,9876.0,31.4857,31.4954,31.476,31.476,9876.0
2019-07-22 12:10:00,32.35,32.38,32.35,32.37,14352.0,31.4857,31.5149,31.4857,31.5052,14352.0
2019-07-22 12:15:00,32.38,32.41,32.37,32.4,71480.0,31.5149,31.5441,31.5052,31.5344,71480.0
2019-07-22 12:20:00,32.38,32.42,32.38,32.42,41272.0,31.5149,31.5538,31.5149,31.5538,41272.0
2019-07-22 12:25:00,32.43,32.43,32.42,32.42,22764.0,31.5636,31.5636,31.5538,31.5538,22764.0
2019-07-22 12:30:00,32.41,32.42,32.4,32.4,101956.0,31.5441,31.5538,31.5344,31.5344,101956.0
2019-07-22 12:35:00,32.4,32.44,32.4,32.43,14388.0,31.5344,31.5733,31.5344,31.5636,14388.0
2019-07-22 12:40:00,32.41,32.45,32.4,32.44,14516.0,31.5441,31.583,31.5344,31.5733,14516.0
2019-07-22 12:45:00,32.44,32.45,32.43,32.44,18800.0,31.5733,31.583,31.5636,31.5733,18800.0
2019-07-22 12:50:00,32.44,32.45,32.43,32.45,26840.0,31.5733,31.583,31.5636,31.583,26840.0
2019-07-22 12:55:00,32.44,32.48,32.43,32.47,53604.0,31.5733,31.6122,31.5636,31.6025,53604.0
2019-07-22 13:00:00,32.47,32.47,32.43,32.43,11420.0,31.6025,31.6025,31.5636,31.5636,11420.0
2019-07-22 13:05:00,32.43,32.43,32.42,32.43,10292.0,31.5636,31.5636,31.5538,31.5636,10292.0
2019-07-22 13:10:00,32.44,32.45,32.44,32.45,2800.0,31.5733,31.583,31.5733,31.583,2800.0
2019-07-22 13:15:00,32.45,32.45,32.45,32.45,1616.0,31.583,31.583,31.583,31.583,1616.0
2019-07-22 13:20:00,32.44,32.44,32.44,32.44,1200.0,31.5733,31.5733,31.5733,31.5733,1200.0
2019-07-22 13:25:00,32.45,32.45,32.43,32.43,1204.0,31.583,31.583,31.5636,31.5636,1204.0
2019-07-22 13:30:00,32.44,32.46,32.44,32.45,44100.0,31.5733,31.5928,31.5733,31.583,44100.0
2019-07-22 13:35:00,32.46,32.47,32.46,32.47,3200.0,31.5928,31.6025,31.5928,31.6025,3200.0
2019-07-22 13:40:00,32.47,32.48,32.46,32.47,14348.0,31.6025,31.6122,31.5928,31.6025,14348.0
2019-07-22 13:45:00,32.48,32.49,32.46,32.47,4464.0,31.6122,31.6219,31.5928,31.6025,4464.0
2019-07-22 13:50:00,32.46,32.47,32.46,32.47,12200.0,31.5928,31.6025,31.5928,31.6025,12200.0
2019-07-22 13:55:00,32.48,32.48,32.48,32.48,2332.0,31.6122,31.6122,31.6122,31.6122,2332.0
2019-07-22 14:00:00,32.49,32.49,32.48,32.48,22520.0,31.6219,31.6219,31.6122,31.6122,22520.0
2019-07-22 14:05:00,32.48,32.49,32.47,32.47,14988.0,31.6122,31.6219,31.6025,31.6025,14988.0
2019-07-22 14:10:00,32.45,32.48,32.44,32.47,76896.0,31.583,31.6122,31.5733,31.6025,76896.0
2019-07-22 14:15:00,32.46,32.48,32.46,32.47,8620.0,31.5928,31.6122,31.5928,31.6025,8620.0
2019-07-22 14:20:00,32.46,32.46,32.46,32.46,9260.0,31.5928,31.5928,31.5928,31.5928,9260.0
2019-07-22 14:25:00,32.45,32.45,32.44,32.45,9216.0,31.583,31.583,31.5733,31.583,9216.0
2019-07-22 14:30:00,32.45,32.46,32.43,32.46,16592.0,31.583,31.5928,31.5636,31.5928,16592.0
2019-07-22 14:35:00,32.45,32.45,32.43,32.43,73552.0,31.583,31.583,31.5636,31.5636,73552.0
2019-07-22 14:40:00,32.42,32.43,32.42,32.42,1600.0,31.5538,31.5636,31.5538,31.5538,1600.0
2019-07-22 14:45:00,32.43,32.43,32.43,32.43,2400.0,31.5636,31.5636,31.5636,31.5636,2400.0
2019-07-22 14:50:00,32.45,32.46,32.45,32.45,20896.0,31.583,31.5928,31.583,31.583,20896.0
2019-07-22 14:55:00,32.46,32.47,32.45,32.47,10928.0,31.5928,31.6025,31.583,31.6025,10928.0
2019-07-22 15:00:00,32.47,32.57,32.47,32.54,194164.0,31.6025,31.6998,31.6025,31.6706,194164.0
2019-07-22 15:05:00,32.55,32.56,32.51,32.52,33384.0,31.6803,31.6901,31.6414,31.6511,33384.0
2019-07-22 15:10:00,32.51,32.51,32.49,32.49,32196.0,31.6414,31.6414,31.6219,31.6219,32196.0
2019-07-22 15:15:00,32.49,32.52,32.48,32.49,17420.0,31.6219,31.6511,31.6122,31.6219,17420.0
2019-07-22 15:20:00,32.49,32.5,32.43,32.45,20116.0,31.6219,31.6317,31.5636,31.583,20116.0
2019-07-22 15:25:00,32.45,32.47,32.45,32.47,7808.0,31.583,31.6025,31.583,31.6025,7808.0
2019-07-22 15:30:00,32.47,32.47,32.41,32.42,27928.0,31.6025,31.6025,31.5441,31.5538,27928.0
2019-07-22 15:35:00,32.41,32.41,32.4,32.4,43460.0,31.5441,31.5441,31.5344,31.5344,43460.0
2019-07-22 15:40:00,32.4,32.42,32.4,32.41,25252.0,31.5344,31.5538,31.5344,31.5441,25252.0
2019-07-22 15:45:00,32.42,32.44,32.41,32.43,24512.0,31.5538,31.5733,31.5441,31.5636,24512.0
2019-07-22 15:50:00,32.43,32.45,32.41,32.44,97476.0,31.5636,31.583,31.5441,31.5733,97476.0
2019-07-22 15:55:00,32.44,32.46,32.43,32.45,76332.0,31.5733,31.5928,31.5636,31.583,76332.0
2019-07-23 09:30:00,32.71,32.73,32.66,32.67,93220.0,31.8361,31.8555,31.7874,31.7971,93220.0
2019-07-23 09:35:00,32.68,32.69,32.6,32.62,174260.0,31.8069,31.8166,31.729,31.7485,174260.0
2019-07-23 09:40:00,32.62,32.68,32.62,32.66,86920.0,31.7485,31.8069,31.7485,31.7874,86920.0
2019-07-23 09:45:00,32.65,32.65,32.62,32.65,45008.0,31.7777,31.7777,31.7485,31.7777,45008.0
2019-07-23 09:50:00,32.65,32.65,32.6,32.61,25472.0,31.7777,31.7777,31.729,31.7387,25472.0
2019-07-23 09:55:00,32.61,32.62,32.58,32.59,24088.0,31.7387,31.7485,31.7095,31.7193,24088.0
2019-07-23 10:00:00,32.6,32.61,32.57,32.6,61612.0,31.729,31.7387,31.6998,31.729,61612.0
2019-07-23 10:05:00,32.59,32.62,32.57,32.57,54660.0,31.7193,31.7485,31.6998,31.6998,54660.0
2019-07-23 10:10:00,32.56,32.57,32.54,32.54,42120.0,31.6901,31.6998,31.6706,31.6706,42120.0
2019-07-23 10:15:00,32.55,32.56,32.54,32.55,23000.0,31.6803,31.6901,31.6706,31.6803,23000.0
2019-07-23 10:20:00,32.56,32.56,32.52,32.56,23928.0,31.6901,31.6901,31.6511,31.6901,23928.0
2019-07-23 10:25:00,32.56,32.57,32.55,32.56,27412.0,31.6901,31.6998,31.6803,31.6901,27412.0
2019-07-23 10:30:00,32.55,32.6,32.55,32.6,13600.0,31.6803,31.729,31.6803,31.729,13600.0
2019-07-23 10:35:00,32.61,32.63,32.6,32.62,12808.0,31.7387,31.7582,31.729,31.7485,12808.0
2019-07-23 10:40:00,32.63,32.65,32.63,32.63,20600.0,31.7582,31.7777,31.7582,31.7582,20600.0
2019-07-23 10:45:00,32.63,32.63,32.61,32.63,26480.0,31.7582,31.7582,31.7387,31.7582,26480.0
2019-07-23 10:50:00,32.62,32.63,32.61,32.62,14240.0,31.7485,31.7582,31.7387,31.7485,14240.0
2019-07-23 10:55:00,32.62,32.68,32.62,32.65,6920.0,31.7485,31.8069,31.7485,31.7777,6920.0
2019-07-23 11:00:00,32.64,32.64,32.6,32.6,30704.0,31.7679,31.7679,31.729,31.729,30704.0
2019-07-23 11:05:00,32.57,32.59,32.57,32.59,23080.0,31.6998,31.7193,31.6998,31.7193,23080.0
2019-07-23 11:10:00,32.59,32.61,32.59,32.61,24388.0,31.7193,31.7387,31.7193,31.7387,24388.0
2019-07-23 11:15:00,32.62,32.63,32.61,32.63,18736.0,31.7485,31.7582,31.7387,31.7582,18736.0
2019-07-23 11:20:00,32.63,32.66,32.61,32.65,17080.0,31.7582,31.7874,31.7387,31.7777,17080.0
2019-07-23 11:25:00,32.63,32.63,32.6,32.61,13712.0,31.7582,31.7582,31.729,31.7387,13712.0
2019-07-23 11:30:00,32.6,32.6,32.57,32.57,5480.0,31.729,31.729,31.6998,31.6998,5480.0
2019-07-23 11:35:00,32.57,32.57,32.54,32.55,43720.0,31.6998,31.6998,31.6706,31.6803,43720.0
2019-07-23 11:40:00,32.59,32.59,32.57,32.57,19808.0,31.7193,31.7193,31.6998,31.6998,19808.0
2019-07-23 11:45:00,32.56,32.56,32.55,32.55,1988.0,31.6901,31.6901,31.6803,31.6803,1988.0
2019-07-23 11:50:00,32.55,32.58,32.55,32.57,47000.0,31.6803,31.7095,31.6803,31.6998,47000.0
2019-07-23 11:55:00,32.57,32.57,32.53,32.56,18388.0,31.6998,31.6998,31.6609,31.6901,18388.0
2019-07-23 12:00:00,32.57,32.57,32.52,32.52,6000.0,31.6998,31.6998,31.6511,31.6511,6000.0
2019-07-23 12:05:00,32.54,32.57,32.54,32.57,14944.0,31.6706,31.6998,31.6706,31.6998,14944.0
2019-07-23 12:10:00,32.57,32.58,32.57,32.58,2640.0,31.6998,31.7095,31.6998,31.7095,2640.0
2019-07-23 12:15:00,32.58,32.59,32.58,32.59,6800.0,31.7095,31.7193,31.7095,31.7193,6800.0
2019-07-23 12:20:00,32.6,32.63,32.6,32.61,60692.0,31.729,31.7582,31.729,31.7387,60692.0
2019-07-23 12:25:00,32.6,32.6,32.58,32.58,7160.0,31.729,31.729,31.7095,31.7095,7160.0
2019-07-23 12:30:00,32.59,32.6,32.59,32.6,5968.0,31.7193,31.729,31.7193,31.729,5968.0
2019-07-23 12:35:00,32.61,32.63,32.61,32.62,6064.0,31.7387,31.7582,31.7387,31.7485,6064.0
2019-07-23 12:40:00,32.62,32.63,32.61,32.63,5936.0,31.7485,31.7582,31.7387,31.7582,5936.0
2019-07-23 12:45:00,32.63,32.64,32.63,32.64,12400.0,31.7582,31.7679,31.7582,31.7679,12400.0
2019-07-23 12:50:00,32.64,32.64,32.63,32.63,4800.0,31.7679,31.7679,31.7582,31.7582,4800.0
2019-07-23 12:55:00,32.62,32.65,32.62,32.65,5120.0,31.7485,31.7777,31.7485,31.7777,5120.0
2019-07-23 13:00:00,32.65,32.65,32.63,32.63,3548.0,31.7777,31.7777,31.7582,31.7582,3548.0
2019-07-23 13:05:00,32.64,32.66,32.63,32.64,18536.0,31.7679,31.7874,31.7582,31.7679,18536.0
2019-07-23 13:10:00,32.64,32.64,32.64,32.64,0.0,31.7679,31.7679,31.7679,31.7679,0.0
2019-07-23 13:15:00,32.64,32.65,32.64,32.65,2800.0,31.7679,31.7777,31.7679,31.7777,2800.0
2019-07-23 13:20:00,32.66,32.66,32.65,32.66,13200.0,31.7874,31.7874,31.7777,31.7874,13200.0
2019-07-23 13:25:00,32.67,32.67,32.64,32.65,34636.0,31.7971,31.7971,31.7679,31.7777,34636.0
2019-07-23 13:30:00,32.65,32.67,32.65,32.66,2520.0,31.7777,31.7971,31.7777,31.7874,2520.0
2019-07-23 13:35:00,32.67,32.67,32.66,32.67,5268.0,31.7971,31.7971,31.7874,31.7971,5268.0
2019-07-23 13:40:00,32.67,32.84,32.67,32.8,287616.0,31.7971,31.9626,31.7971,31.9237,287616.0
2019-07-23 13:45:00,32.8,32.82,32.77,32.78,107996.0,31.9237,31.9431,31.8945,31.9042,107996.0
2019-07-23 13:50:00,32.78,32.78,32.76,32.77,58100.0,31.9042,31.9042,31.8847,31.8945,58100.0
2019-07-23 13:55:00,32.78,32.87,32.78,32.84,141456.0,31.9042,31.9918,31.9042,31.9626,141456.0
2019-07-23 14:00:00,32.85,32.86,32.79,32.8,128288.0,31.9723,31.9821,31.9139,31.9237,128288.0
2019-07-23 14:05:00,32.8,32.82,32.79,32.8,114680.0,31.9237,31.9431,31.9139,31.9237,114680.0
2019-07-23 14:10:00,32.78,32.81,32.78,32.79,27388.0,31.9042,31.9334,31.9042,31.9139,27388.0
2019-07-23 14:15:00,32.81,32.82,32.81,32.82,5500.0,31.9334,31.9431,31.9334,31.9431,5500.0
2019-07-23 14:20:00,32.82,32.82,32.81,32.81,11652.0,31.9431,31.9431,31.9334,31.9334,11652.0
2019-07-23 14:25:00,32.8,32.81,32.8,32.81,7468.0,31.9237,31.9334,31.9237,31.9334,7468.0
2019-07-23 14:30:00,32.82,32.82,32.78,32.79,14932.0,31.9431,31.9431,31.9042,31.9139,14932.0
2019-07-23 14:35:00,32.8,32.8,32.79,32.8,8000.0,31.9237,31.9237,31.9139,31.9237,8000.0
2019-07-23 14:40:00,32.79,32.83,32.79,32.83,9140.0,31.9139,31.9529,31.9139,31.9529,9140.0
2019-07-23 14:45:00,32.83,32.84,32.82,32.84,17880.0,31.9529,31.9626,31.9431,31.9626,17880.0
2019-07-23 14:50:00,32.84,32.87,32.84,32.87,17492.0,31.9626,31.9918,31.9626,31.9918,17492.0
2019-07-23 14:55:00,32.86,32.87,32.85,32.86,31284.0,31.9821,31.9918,31.9723,31.9821,31284.0
2019-07-23 15:00:00,32.86,32.86,32.82,32.82,18276.0,31.9821,31.9821,31.9431,31.9431,18276.0
2019-07-23 15:05:00,32.83,32.85,32.82,32.85,15600.0,31.9529,31.9723,31.9431,31.9723,15600.0
2019-07-23 15:10:00,32.84,32.85,32.84,32.84,32000.0,31.9626,31.9723,31.9626,31.9626,32000.0
2019-07-23 15:15:00,32.81,32.83,32.81,32.83,2000.0,31.9334,31.9529,31.9334,31.9529,2000.0
2019-07-23 15:20:00,32.84,32.85,32.84,32.85,7512.0,31.9626,31.9723,31.9626,31.9723,7512.0
2019-07-23 15:25:00,32.85,32.87,32.84,32.85,18632.0,31.9723,31.9918,31.9626,31.9723,18632.0
2019-07-23 15:30:00,32.86,32.89,32.86,32.89,27892.0,31.9821,32.0113,31.9821,32.0113,27892.0
2019-07-23 15:35:00,32.89,32.9,32.88,32.88,110676.0,32.0113,32.021,32.0015,32.0015,110676.0
2019-07-23 15:40:00,32.88,32.91,32.86,32.88,47208.0,32.0015,32.0307,31.9821,32.0015,47208.0
2019-07-23 15:45:00,32.88,32.88,32.85,32.85,71184.0,32.0015,32.0015,31.9723,31.9723,71184.0
2019-07-23 15:50:00,32.86,32.88,32.85,32.87,69020.0,31.9821,32.0015,31.9723,31.9918,69020.0
2019-07-23 15:55:00,32.88,32.89,32.85,32.89,104236.0,32.0015,32.0113,31.9723,32.0113,104236.0
2019-07-24 09:30:00,32.73,32.77,32.7,32.77,168996.0,31.8555,31.8945,31.8263,31.8945,168996.0
2019-07-24 09:35:00,32.78,32.82,32.78,32.8,57036.0,31.9042,31.9431,31.9042,31.9237,57036.0
2019-07-24 09:40:00,32.81,32.84,32.81,32.82,23220.0,31.9334,31.9626,31.9334,31.9431,23220.0
2019-07-24 09:45:00,32.83,32.87,32.83,32.86,32948.0,31.9529,31.9918,31.9529,31.9821,32948.0
2019-07-24 09:50:00,32.86,32.97,32.86,32.9,124804.0,31.9821,32.0891,31.9821,32.021,124804.0
2019-07-24 09:55:00,32.91,32.91,32.88,32.88,24220.0,32.0307,32.0307,32.0015,32.0015,24220.0
2019-07-24 10:00:00,32.89,32.9,32.87,32.9,17012.0,32.0113,32.021,31.9918,32.021,17012.0
2019-07-24 10:05:00,32.9,32.93,32.89,32.92,43076.0,32.021,32.0502,32.0113,32.0405,43076.0
2019-07-24 10:10:00,32.93,32.93,32.91,32.93,56080.0,32.0502,32.0502,32.0307,32.0502,56080.0
2019-07-24 10:15:00,32.93,32.93,32.88,32.92,34564.0,32.0502,32.0502,32.0015,32.0405,34564.0
2019-07-24 10:20:00,32.91,32.91,32.9,32.9,35900.0,32.0307,32.0307,32.021,32.021,35900.0
2019-07-24 10:25:00,32.9,32.92,32.89,32.91,17352.0,32.021,32.0405,32.0113,32.0307,17352.0
2019-07-24 10:30:00,32.91,32.96,32.91,32.95,23480.0,32.0307,32.0794,32.0307,32.0697,23480.0
2019-07-24 10:35:00,32.96,33.0,32.96,33.0,44948.0,32.0794,32.1183,32.0794,32.1183,44948.0
2019-07-24 10:40:00,33.0,33.01,32.97,32.97,27920.0,32.1183,32.1281,32.0891,32.0891,27920.0
2019-07-24 10:45:00,32.96,32.96,32.95,32.95,5572.0,32.0794,32.0794,32.0697,32.0697,5572.0
2019-07-24 10:50:00,32.94,32.94,32.91,32.92,18184.0,32.0599,32.0599,32.0307,32.0405,18184.0
2019-07-24 10:55:00,32.92,32.94,32.9,32.94,29800.0,32.0405,32.0599,32.021,32.0599,29800.0
2019-07-24 11:00:00,32.92,32.93,32.86,32.88,37176.0,32.0405,32.0502,31.9821,32.0015,37176.0
2019-07-24 11:05:00,32.87,32.91,32.87,32.9,11912.0,31.9918,32.0307,31.9918,32.021,11912.0
2019-07-24 11:10:00,32.88,32.91,32.87,32.87,49320.0,32.0015,32.0307,31.9918,31.9918,49320.0
2019-07-24 11:15:00,32.9,32.9,32.88,32.88,48064.0,32.021,32.021,32.0015,32.0015,48064.0
2019-07-24 11:20:00,32.87,32.87,32.83,32.85,88720.0,31.9918,31.9918,31.9529,31.9723,88720.0
2019-07-24 11:25:00,32.85,32.85,32.85,32.85,2000.0,31.9723,31.9723,31.9723,31.9723,2000.0
2019-07-24 11:30:00,32.88,32.88,32.87,32.87,101208.0,32.0015,32.0015,31.9918,31.9918,101208.0
2019-07-24 11:35:00,32.88,32.92,32.88,32.92,91776.0,32.0015,32.0405,32.0015,32.0405,91776.0
2019-07-24 11:40:00,32.91,32.92,32.87,32.89,36480.0,32.0307,32.0405,31.9918,32.0113,36480.0
2019-07-24 11:45:00,32.9,32.91,32.9,32.9,7384.0,32.021,32.0307,32.021,32.021,7384.0
2019-07-24 11:50:00,32.89,32.9,32.86,32.88,12564.0,32.0113,32.021,31.9821,32.0015,12564.0
2019-07-24 11:55:00,32.88,32.88,32.85,32.85,32916.0,32.0015,32.0015,31.9723,31.9723,32916.0
2019-07-24 12:00:00,32.87,32.89,32.87,32.88,32440.0,31.9918,32.0113,31.9918,32.0015,32440.0
2019-07-24 12:05:00,32.89,32.9,32.88,32.9,22400.0,32.0113,32.021,32.0015,32.021,22400.0
2019-07-24 12:10:00,32.91,32.93,32.9,32.91,54548.0,32.0307,32.0502,32.021,32.0307,54548.0
2019-07-24 12:15:00,32.9,32.9,32.88,32.88,27692.0,32.021,32.021,32.0015,32.0015,27692.0
2019-07-24 12:20:00,32.88,32.93,32.88,32.92,15204.0,32.0015,32.0502,32.0015,32.0405,15204.0
2019-07-24 12:25:00,32.92,32.93,32.92,32.93,16800.0,32.0405,32.0502,32.0405,32.0502,16800.0
2019-07-24 12:30:00,32.92,32.96,32.92,32.95,52404.0,32.0405,32.0794,32.0405,32.0697,52404.0
2019-07-24 12:35:00,32.95,32.95,32.94,32.95,4028.0,32.0697,32.0697,32.0599,32.0697,4028.0
2019-07-24 12:40:00,32.95,32.97,32.95,32.96,8652.0,32.0697,32.0891,32.0697,32.0794,8652.0
2019-07-24 12:45:00,32.97,32.98,32.96,32.97,38740.0,32.0891,32.0989,32.0794,32.0891,38740.0
2019-07-24 12:50:00,32.97,32.98,32.97,32.98,3200.0,32.0891,32.0989,32.0891,32.0989,3200.0
2019-07-24 12:55:00,32.98,32.99,32.98,32.99,29200.0,32.0989,32.1086,32.0989,32.1086,29200.0
2019-07-24 13:00:00,32.99,32.99,32.97,32.97,4004.0,32.1086,32.1086,32.0891,32.0891,4004.0
2019-07-24 13:05:00,32.99,32.99,32.97,32.98,2400.0,32.1086,32.1086,32.0891,32.0989,2400.0
2019-07-24 13:10:00,32.98,33.0,32.98,33.0,26192.0,32.0989,32.1183,32.0989,32.1183,26192.0
2019-07-24 13:15:00,32.99,32.99,32.98,32.98,37192.0,32.1086,32.1086,32.0989,32.0989,37192.0
2019-07-24 13:20:00,32.98,32.99,32.97,32.99,43656.0,32.0989,32.1086,32.0891,32.1086,43656.0
2019-07-24 13:25:00,32.99,32.99,32.98,32.98,5000.0,32.1086,32.1086,32.0989,32.0989,5000.0
2019-07-24 13:30:00,32.99,32.99,32.97,32.97,11712.0,32.1086,32.1086,32.0891,32.0891,11712.0
2019-07-24 13:35:00,32.98,32.98,32.96,32.96,3200.0,32.0989,32.0989,32.0794,32.0794,3200.0
2019-07-24 13:40:00,32.97,32.97,32.95,32.96,77840.0,32.0891,32.0891,32.0697,32.0794,77840.0
2019-07-24 13:45:00,32.95,32.99,32.95,32.98,31200.0,32.0697,32.1086,32.0697,32.0989,31200.0
2019-07-24 13:50:00,32.98,32.99,32.98,32.98,7444.0,32.0989,32.1086,32.0989,32.0989,7444.0
2019-07-24 13:55:00,32.97,32.98,32.97,32.98,7748.0,32.0891,32.0989,32.0891,32.0989,7748.0
2019-07-24 14:00:00,33.0,33.04,32.99,33.04,44328.0,32.1183,32.1573,32.1086,32.1573,44328.0
2019-07-24 14:05:00,33.04,33.04,32.99,33.01,15188.0,32.1573,32.1573,32.1086,32.1281,15188.0
2019-07-24 14:10:00,33.01,33.01,32.98,32.99,20408.0,32.1281,32.1281,32.0989,32.1086,20408.0
2019-07-24 14:15:00,33.02,33.02,33.02,33.02,3352.0,32.1378,32.1378,32.1378,32.1378,3352.0
2019-07-24 14:20:00,33.03,33.04,33.02,33.03,26184.0,32.1475,32.1573,32.1378,32.1475,26184.0
2019-07-24 14:25:00,33.03,33.06,33.03,33.05,39748.0,32.1475,32.1767,32.1475,32.167,39748.0
2019-07-24 14:30:00,33.06,33.08,33.06,33.07,7844.0,32.1767,32.1962,32.1767,32.1865,7844.0
2019-07-24 14:35:00,33.07,33.07,33.06,33.06,30436.0,32.1865,32.1865,32.1767,32.1767,30436.0
2019-07-24 14:40:00,33.05,33.05,33.04,33.04,2400.0,32.167,32.167,32.1573,32.1573,2400.0
2019-07-24 14:45:00,33.05,33.06,33.04,33.06,3628.0,32.167,32.1767,32.1573,32.1767,3628.0
2019-07-24 14:50:00,33.06,33.08,33.06,33.07,16452.0,32.1767,32.1962,32.1767,32.1865,16452.0
2019-07-24 14:55:00,33.08,33.1,33.06,33.08,89388.0,32.1962,32.2157,32.1767,32.1962,89388.0
2019-07-24 15:00:00,33.1,33.1,33.08,33.09,12044.0,32.2157,32.2157,32.1962,32.2059,12044.0
2019-07-24 15:05:00,33.09,33.09,33.07,33.07,14400.0,32.2059,32.2059,32.1865,32.1865,14400.0
2019-07-24 15:10:00,33.09,33.13,33.09,33.12,46336.0,32.2059,32.2448,32.2059,32.2351,46336.0
2019-07-24 15:15:00,33.12,33.13,33.1,33.11,39852.0,32.2351,32.2448,32.2157,32.2254,39852.0
2019-07-24 15:20:00,33.12,33.12,33.11,33.12,34668.0,32.2351,32.2351,32.2254,32.2351,34668.0
2019-07-24 15:25:00,33.11,33.15,33.11,33.15,23012.0,32.2254,32.2643,32.2254,32.2643,23012.0
2019-07-24 15:30:00,33.14,33.16,33.14,33.15,85264.0,32.2546,32.274,32.2546,32.2643,85264.0
2019-07-24 15:35:00,33.15,33.16,33.13,33.16,30584.0,32.2643,32.274,32.2448,32.274,30584.0
2019-07-24 15:40:00,33.16,33.19,33.16,33.17,76484.0,32.274,32.3032,32.274,32.2838,76484.0
2019-07-24 15:45:00,33.17,33.17,33.15,33.17,170504.0,32.2838,32.2838,32.2643,32.2838,170504.0
2019-07-24 15:50:00,33.18,33.18,33.16,33.18,103248.0,32.2935,32.2935,32.274,32.2935,103248.0
2019-07-24 15:55:00,33.18,33.2,33.15,33.19,317840.0,32.2935,32.313,32.2643,32.3032,317840.0
2019-07-25 09:30:00,33.1,33.1,32.99,33.05,106536.0,32.2157,32.2157,32.1086,32.167,106536.0
2019-07-25 09:35:00,33.05,33.06,32.99,33.01,144072.0,32.167,32.1767,32.1086,32.1281,144072.0
2019-07-25 09:40:00,33.01,33.06,32.96,32.96,75612.0,32.1281,32.1767,32.0794,32.0794,75612.0
2019-07-25 09:45:00,32.97,32.97,32.85,32.9,140632.0,32.0891,32.0891,31.9723,32.021,140632.0
2019-07-25 09:50:00,32.89,32.89,32.83,32.85,76684.0,32.0113,32.0113,31.9529,31.9723,76684.0
2019-07-25 09:55:00,32.85,32.89,32.83,32.89,83444.0,31.9723,32.0113,31.9529,32.0113,83444.0
2019-07-25 10:00:00,32.89,32.94,32.87,32.94,133228.0,32.0113,32.0599,31.9918,32.0599,133228.0
2019-07-25 10:05:00,32.93,32.97,32.93,32.94,57276.0,32.0502,32.0891,32.0502,32.0599,57276.0
2019-07-25 10:10:00,32.95,32.97,32.95,32.95,42816.0,32.0697,32.0891,32.0697,32.0697,42816.0
2019-07-25 10:15:00,32.95,32.98,32.94,32.97,20080.0,32.0697,32.0989,32.0599,32.0891,20080.0
2019-07-25 10:20:00,32.97,32.98,32.92,32.92,22800.0,32.0891,32.0989,32.0405,32.0405,22800.0
2019-07-25 10:25:00,32.92,32.97,32.89,32.96,69152.0,32.0405,32.0891,32.0113,32.0794,69152.0
2019-07-25 10:30:00,32.96,33.0,32.96,33.0,16612.0,32.0794,32.1183,32.0794,32.1183,16612.0
2019-07-25 10:35:00,33.0,33.05,33.0,33.05,43064.0,32.1183,32.167,32.1183,32.167,43064.0
2019-07-25 10:40:00,33.05,33.07,33.02,33.06,66560.0,32.167,32.1865,32.1378,32.1767,66560.0
2019-07-25 10:45:00,33.07,33.07,33.03,33.05,59068.0,32.1865,32.1865,32.1475,32.167,59068.0
2019-07-25 10:50:00,33.06,33.07,33.0,33.04,86868.0,32.1767,32.1865,32.1183,32.1573,86868.0
2019-07-25 10:55:00,33.05,33.08,33.04,33.04,19848.0,32.167,32.1962,32.1573,32.1573,19848.0
2019-07-25 11:00:00,33.04,33.08,33.04,33.05,12504.0,32.1573,32.1962,32.1573,32.167,12504.0
2019-07-25 11:05:00,33.05,33.07,33.04,33.05,14176.0,32.167,32.1865,32.1573,32.167,14176.0
2019-07-25 11:10:00,33.06,33.08,33.03,33.05,31352.0,32.1767,32.1962,32.1475,32.167,31352.0
2019-07-25 11:15:00,33.05,33.05,32.99,32.99,8000.0,32.167,32.167,32.1086,32.1086,8000.0
2019-07-25 11:20:00,32.99,32.99,32.96,32.98,35560.0,32.1086,32.1086,32.0794,32.0989,35560.0
2019-07-25 11:25:00,32.97,32.99,32.96,32.98,48048.0,32.0891,32.1086,32.0794,32.0989,48048.0
2019-07-25 11:30:00,32.97,32.99,32.95,32.95,55136.0,32.0891,32.1086,32.0697,32.0697,55136.0
2019-07-25 11:35:00,32.94,32.94,32.92,32.93,28428.0,32.0599,32.0599,32.0405,32.0502,28428.0
2019-07-25 11:40:00,32.95,32.97,32.94,32.94,2600.0,32.0697,32.0891,32.0599,32.0599,2600.0
2019-07-25 11:45:00,32.93,32.93,32.88,32.89,13296.0,32.0502,32.0502,32.0015,32.0113,13296.0
2019-07-25 11:50:00,32.89,32.89,32.85,32.86,48224.0,32.0113,32.0113,31.9723,31.9821,48224.0
2019-07-25 11:55:00,32.86,32.9,32.86,32.89,50248.0,31.9821,32.021,31.9821,32.0113,50248.0
2019-07-25 12:00:00,32.89,32.89,32.83,32.83,37248.0,32.0113,32.0113,31.9529,31.9529,37248.0
2019-07-25 12:05:00,32.83,32.87,32.83,32.84,62712.0,31.9529,31.9918,31.9529,31.9626,62712.0
2019-07-25 12:10:00,32.84,32.85,32.84,32.84,48212.0,31.9626,31.9723,31.9626,31.9626,48212.0
2019-07-25 12:15:00,32.84,32.9,32.84,32.9,44932.0,31.9626,32.021,31.9626,32.021,44932.0
2019-07-25 12:20:00,32.9,32.9,32.87,32.87,14960.0,32.021,32.021,31.9918,31.9918,14960.0
2019-07-25 12:25:00,32.87,32.88,32.86,32.87,8168.0,31.9918,32.0015,31.9821,31.9918,8168.0
2019-07-25 12:30:00,32.87,32.88,32.86,32.87,78184.0,31.9918,32.0015,31.9821,31.9918,78184.0
2019-07-25 12:35:00,32.86,32.88,32.77,32.77,117320.0,31.9821,32.0015,31.8945,31.8945,117320.0
2019-07-25 12:40:00,32.76,32.76,32.69,32.74,138104.0,31.8847,31.8847,31.8166,31.8653,138104.0
2019-07-25 12:45:00,32.73,32.8,32.72,32.78,111248.0,31.8555,31.9237,31.8458,31.9042,111248.0
2019-07-25 12:50:00,32.79,32.8,32.74,32.74,20312.0,31.9139,31.9237,31.8653,31.8653,20312.0
2019-07-25 12:55:00,32.76,32.81,32.76,32.81,61268.0,31.8847,31.9334,31.8847,31.9334,61268.0
2019-07-25 13:00:00,32.78,32.79,32.74,32.74,29300.0,31.9042,31.9139,31.8653,31.8653,29300.0
2019-07-25 13:05:00,32.75,32.8,32.75,32.79,4916.0,31.875,31.9237,31.875,31.9139,4916.0
2019-07-25 13:10:00,32.79,32.8,32.77,32.77,3700.0,31.9139,31.9237,31.8945,31.8945,3700.0
2019-07-25 13:15:00,32.76,32.8,32.76,32.8,20704.0,31.8847,31.9237,31.8847,31.9237,20704.0
2019-07-25 13:20:00,32.79,32.79,32.74,32.77,30072.0,31.9139,31.9139,31.8653,31.8945,30072.0
2019-07-25 13:25:00,32.77,32.81,32.77,32.81,8680.0,31.8945,31.9334,31.8945,31.9334,8680.0
2019-07-25 13:30:00,32.81,32.86,32.81,32.85,59808.0,31.9334,31.9821,31.9334,31.9723,59808.0
2019-07-25 13:35:00,32.84,32.85,32.83,32.85,8200.0,31.9626,31.9723,31.9529,31.9723,8200.0
2019-07-25 13:40:00,32.87,32.92,32.86,32.9,30184.0,31.9918,32.0405,31.9821,32.021,30184.0
2019-07-25 13:45:00,32.9,32.9,32.89,32.89,4060.0,32.021,32.021,32.0113,32.0113,4060.0
2019-07-25 13:50:00,32.89,32.89,32.84,32.85,14600.0,32.0113,32.0113,31.9626,31.9723,14600.0
2019-07-25 13:55:00,32.84,32.88,32.82,32.82,34904.0,31.9626,32.0015,31.9431,31.9431,34904.0
2019-07-25 14:00:00,32.82,32.9,32.82,32.88,32064.0,31.9431,32.021,31.9431,32.0015,32064.0
2019-07-25 14:05:00,32.87,32.88,32.86,32.88,10032.0,31.9918,32.0015,31.9821,32.0015,10032.0
2019-07-25 14:10:00,32.9,32.95,32.9,32.95,54496.0,32.021,32.0697,32.021,32.0697,54496.0
2019-07-25 14:15:00,32.94,32.95,32.9,32.91,113688.0,32.0599,32.0697,32.021,32.0307,113688.0
2019-07-25 14:20:00,32.93,32.94,32.9,32.91,92520.0,32.0502,32.0599,32.021,32.0307,92520.0
2019-07-25 14:25:00,32.91,32.91,32.91,32.91,7564.0,32.0307,32.0307,32.0307,32.0307,7564.0
2019-07-25 14:30:00,32.9,32.92,32.88,32.89,39272.0,32.021,32.0405,32.0015,32.0113,39272.0
2019-07-25 14:35:00,32.88,32.88,32.86,32.88,7896.0,32.0015,32.0015,31.9821,32.0015,7896.0
2019-07-25 14:40:00,32.87,32.87,32.85,32.87,9504.0,31.9918,31.9918,31.9723,31.9918,9504.0
2019-07-25 14:45:00,32.88,32.88,32.82,32.84,26104.0,32.0015,32.0015,31.9431,31.9626,26104.0
2019-07-25 14:50:00,32.83,32.83,32.78,32.79,19340.0,31.9529,31.9529,31.9042,31.9139,19340.0
2019-07-25 14:55:00,32.78,32.84,32.78,32.82,18740.0,31.9042,31.9626,31.9042,31.9431,18740.0
2019-07-25 15:00:00,32.81,32.86,32.77,32.77,17732.0,31.9334,31.9821,31.8945,31.8945,17732.0
2019-07-25 15:05:00,32.77,32.77,32.74,32.76,31144.0,31.8945,31.8945,31.8653,31.8847,31144.0
2019-07-25 15:10:00,32.75,32.77,32.75,32.77,7616.0,31.875,31.8945,31.875,31.8945,7616.0
2019-07-25 15:15:00,32.77,32.81,32.77,32.8,13600.0,31.8945,31.9334,31.8945,31.9237,13600.0
2019-07-25 15:20:00,32.82,32.84,32.79,32.81,22348.0,31.9431,31.9626,31.9139,31.9334,22348.0
2019-07-25 15:25:00,32.83,32.86,32.83,32.85,19344.0,31.9529,31.9821,31.9529,31.9723,19344.0
2019-07-25 15:30:00,32.85,32.89,32.85,32.88,26076.0,31.9723,32.0113,31.9723,32.0015,26076.0
2019-07-25 15:35:00,32.87,32.87,32.84,32.84,6000.0,31.9918,31.9918,31.9626,31.9626,6000.0
2019-07-25 15:40:00,32.81,32.88,32.81,32.85,18424.0,31.9334,32.0015,31.9334,31.9723,18424.0
2019-07-25 15:45:00,32.86,32.87,32.84,32.87,37856.0,31.9821,31.9918,31.9626,31.9918,37856.0
2019-07-25 15:50:00,32.88,32.91,32.85,32.89,124012.0,32.0015,32.0307,31.9723,32.0113,124012.0
2019-07-25 15:55:00,32.88,32.88,32.78,32.88,322460.0,32.0015,32.0015,31.9042,32.0015,322460.0
2019-07-26 09:30:00,33.05,33.1,33.02,33.1,188064.0,32.167,32.2157,32.1378,32.2157,188064.0
2019-07-26 09:35:00,33.1,33.15,33.08,33.1,91076.0,32.2157,32.2643,32.1962,32.2157,91076.0
2019-07-26 09:40:00,33.11,33.15,33.11,33.14,66764.0,32.2254,32.2643,32.2254,32.2546,66764.0
2019-07-26 09:45:00,33.15,33.15,33.1,33.1,123460.0,32.2643,32.2643,32.2157,32.2157,123460.0
2019-07-26 09:50:00,33.12,33.18,33.11,33.17,156904.0,32.2351,32.2935,32.2254,32.2838,156904.0
2019-07-26 09:55:00,33.17,33.19,33.15,33.16,73048.0,32.2838,32.3032,32.2643,32.274,73048.0
2019-07-26 10:00:00,33.16,33.16,33.13,33.16,182972.0,32.274,32.274,32.2448,32.274,182972.0
2019-07-26 10:05:00,33.16,33.17,33.14,33.15,51124.0,32.274,32.2838,32.2546,32.2643,51124.0
2019-07-26 10:10:00,33.14,33.16,33.13,33.13,115824.0,32.2546,32.274,32.2448,32.2448,115824.0
2019-07-26 10:15:00,33.15,33.18,33.14,33.17,15804.0,32.2643,32.2935,32.2546,32.2838,15804.0
2019-07-26 10:20:00,33.15,33.15,33.13,33.14,33296.0,32.2643,32.2643,32.2448,32.2546,33296.0
2019-07-26 10:25:00,33.15,33.15,33.12,33.12,19904.0,32.2643,32.2643,32.2351,32.2351,19904.0
2019-07-26 10:30:00,33.12,33.13,33.09,33.13,32504.0,32.2351,32.2448,32.2059,32.2448,32504.0
2019-07-26 10:35:00,33.12,33.13,33.1,33.13,31620.0,32.2351,32.2448,32.2157,32.2448,31620.0
2019-07-26 10:40:00,33.1,33.11,33.09,33.09,18624.0,32.2157,32.2254,32.2059,32.2059,18624.0
2019-07-26 10:45:00,33.08,33.14,33.08,33.12,100152.0,32.1962,32.2546,32.1962,32.2351,100152.0
2019-07-26 10:50:00,33.13,33.15,33.13,33.14,19288.0,32.2448,32.2643,32.2448,32.2546,19288.0
2019-07-26 10:55:00,33.14,33.16,33.14,33.15,20536.0,32.2546,32.274,32.2546,32.2643,20536.0
2019-07-26 11:00:00,33.13,33.16,33.13,33.16,24424.0,32.2448,32.274,32.2448,32.274,24424.0
2019-07-26 11:05:00,33.16,33.17,33.14,33.15,78780.0,32.274,32.2838,32.2546,32.2643,78780.0
2019-07-26 11:10:00,33.15,33.15,33.12,33.12,28356.0,32.2643,32.2643,32.2351,32.2351,28356.0
2019-07-26 11:15:00,33.13,33.19,33.13,33.15,43764.0,32.2448,32.3032,32.2448,32.2643,43764.0
2019-07-26 11:20:00,33.14,33.18,33.14,33.18,17780.0,32.2546,32.2935,32.2546,32.2935,17780.0
2019-07-26 11:25:00,33.19,33.21,33.19,33.2,68008.0,32.3032,32.3227,32.3032,32.313,68008.0
2019-07-26 11:30:00,33.2,33.22,33.2,33.22,15488.0,32.313,32.3324,32.313,32.3324,15488.0
2019-07-26 11:35:00,33.22,33.24,33.21,33.24,55400.0,32.3324,32.3519,32.3227,32.3519,55400.0
2019-07-26 11:40:00,33.24,33.24,33.23,33.23,22200.0,32.3519,32.3519,32.3422,32.3422,22200.0
2019-07-26 11:45:00,33.24,33.24,33.23,33.24,25556.0,32.3519,32.3519,32.3422,32.3519,25556.0
2019-07-26 11:50:00,33.24,33.24,33.24,33.24,6268.0,32.3519,32.3519,32.3519,32.3519,6268.0
2019-07-26 11:55:00,33.25,33.27,33.24,33.27,22376.0,32.3616,32.3811,32.3519,32.3811,22376.0
2019-07-26 12:00:00,33.25,33.26,33.25,33.25,5100.0,32.3616,32.3714,32.3616,32.3616,5100.0
2019-07-26 12:05:00,33.25,33.27,33.25,33.27,22580.0,32.3616,32.3811,32.3616,32.3811,22580.0
2019-07-26 12:10:00,33.27,33.27,33.27,33.27,15108.0,32.3811,32.3811,32.3811,32.3811,15108.0
2019-07-26 12:15:00,33.27,33.27,33.24,33.24,5500.0,32.3811,32.3811,32.3519,32.3519,5500.0
2019-07-26 12:20:00,33.26,33.26,33.25,33.26,2000.0,32.3714,32.3714,32.3616,32.3714,2000.0
2019-07-26 12:25:00,33.26,33.26,33.26,33.26,2328.0,32.3714,32.3714,32.3714,32.3714,2328.0
2019-07-26 12:30:00,33.26,33.26,33.24,33.24,3864.0,32.3714,32.3714,32.3519,32.3519,3864.0
2019-07-26 12:35:00,33.24,33.26,33.24,33.24,28744.0,32.3519,32.3714,32.3519,32.3519,28744.0
2019-07-26 12:40:00,33.23,33.24,33.23,33.24,1748.0,32.3422,32.3519,32.3422,32.3519,1748.0
2019-07-26 12:45:00,33.24,33.24,33.24,33.24,400.0,32.3519,32.3519,32.3519,32.3519,400.0
2019-07-26 12:50:00,33.25,33.25,33.25,33.25,2400.0,32.3616,32.3616,32.3616,32.3616,2400.0
2019-07-26 12:55:00,33.25,33.25,33.25,33.25,0.0,32.3616,32.3616,32.3616,32.3616,0.0
2019-07-26 13:00:00,33.26,33.26,33.25,33.25,3800.0,32.3714,32.3714,32.3616,32.3616,3800.0
2019-07-26 13:05:00,33.26,33.26,33.26,33.26,16400.0,32.3714,32.3714,32.3714,32.3714,16400.0
2019-07-26 13:10:00,33.26,33.27,33.26,33.27,6336.0,32.3714,32.3811,32.3714,32.3811,6336.0
2019-07-26 13:15:00,33.28,33.29,33.27,33.27,4892.0,32.3908,32.4006,32.3811,32.3811,4892.0
2019-07-26 13:20:00,33.29,33.29,33.29,33.29,9560.0,32.4006,32.4006,32.4006,32.4006,9560.0
2019-07-26 13:25:00,33.29,33.29,33.27,33.27,11252.0,32.4006,32.4006,32.3811,32.3811,11252.0
2019-07-26 13:30:00,33.27,33.27,33.26,33.27,6116.0,32.3811,32.3811,32.3714,32.3811,6116.0
2019-07-26 13:35:00,33.27,33.28,33.26,33.27,9048.0,32.3811,32.3908,32.3714,32.3811,9048.0
2019-07-26 13:40:00,33.27,33.27,33.26,33.26,3960.0,32.3811,32.3811,32.3714,32.3714,3960.0
2019-07-26 13:45:00,33.26,33.27,33.24,33.24,30224.0,32.3714,32.3811,32.3519,32.3519,30224.0
2019-07-26 13:50:00,33.25,33.25,33.24,33.25,4800.0,32.3616,32.3616,32.3519,32.3616,4800.0
2019-07-26 13:55:00,33.25,33.27,33.25,33.27,3280.0,32.3616,32.3811,32.3616,32.3811,3280.0
2019-07-26 14:00:00,33.27,33.28,33.26,33.26,4400.0,32.3811,32.3908,32.3714,32.3714,4400.0
2019-07-26 14:05:00,33.25,33.25,33.25,33.25,824.0,32.3616,32.3616,32.3616,32.3616,824.0
2019-07-26 14:10:00,33.27,33.28,33.27,33.27,14312.0,32.3811,32.3908,32.3811,32.3811,14312.0
2019-07-26 14:15:00,33.27,33.27,33.26,33.26,178260.0,32.3811,32.3811,32.3714,32.3714,178260.0
2019-07-26 14:20:00,33.26,33.27,33.26,33.27,72120.0,32.3714,32.3811,32.3714,32.3811,72120.0
2019-07-26 14:25:00,33.26,33.27,33.26,33.27,5488.0,32.3714,32.3811,32.3714,32.3811,5488.0
2019-07-26 14:30:00,33.27,33.27,33.27,33.27,9076.0,32.3811,32.3811,32.3811,32.3811,9076.0
2019-07-26 14:35:00,33.27,33.3,33.27,33.28,28968.0,32.3811,32.4103,32.3811,32.3908,28968.0
2019-07-26 14:40:00,33.28,33.29,33.28,33.29,21776.0,32.3908,32.4006,32.3908,32.4006,21776.0
2019-07-26 14:45:00,33.29,33.32,33.28,33.32,84496.0,32.4006,32.4298,32.3908,32.4298,84496.0
2019-07-26 14:50:00,33.31,33.32,33.31,33.32,22836.0,32.42,32.4298,32.42,32.4298,22836.0
2019-07-26 14:55:00,33.32,33.34,33.32,33.34,13508.0,32.4298,32.4492,32.4298,32.4492,13508.0
2019-07-26 15:00:00,33.34,33.34,33.32,33.34,34240.0,32.4492,32.4492,32.4298,32.4492,34240.0
2019-07-26 15:05:00,33.34,33.35,33.33,33.33,38980.0,32.4492,32.459,32.4395,32.4395,38980.0
2019-07-26 15:10:00,33.33,33.34,33.32,33.34,14068.0,32.4395,32.4492,32.4298,32.4492,14068.0
2019-07-26 15:15:00,33.34,33.34,33.33,33.34,15640.0,32.4492,32.4492,32.4395,32.4492,15640.0
2019-07-26 15:20:00,33.34,33.35,33.33,33.35,41728.0,32.4492,32.459,32.4395,32.459,41728.0
2019-07-26 15:25:00,33.35,33.35,33.33,33.33,21200.0,32.459,32.459,32.4395,32.4395,21200.0
2019-07-26 15:30:00,33.34,33.36,33.34,33.35,56812.0,32.4492,32.4687,32.4492,32.459,56812.0
2019-07-26 15:35:00,33.35,33.37,33.35,33.36,24348.0,32.459,32.4784,32.459,32.4687,24348.0
2019-07-26 15:40:00,33.36,33.36,33.34,33.34,38744.0,32.4687,32.4687,32.4492,32.4492,38744.0
2019-07-26 15:45:00,33.34,33.35,33.34,33.34,16480.0,32.4492,32.459,32.4492,32.4492,16480.0
2019-07-26 15:50:00,33.35,33.37,33.34,33.36,37408.0,32.459,32.4784,32.4492,32.4687,37408.0
2019-07-26 15:55:00,33.36,33.37,33.32,33.32,290216.0,32.4687,32.4784,32.4298,32.4298,290216.0
2019-07-29 09:30:00,33.29,33.3,33.24,33.26,159040.0,32.4006,32.4103,32.3519,32.3714,159040.0
2019-07-29 09:35:00,33.26,33.28,33.24,33.26,57792.0,32.3714,32.3908,32.3519,32.3714,57792.0
2019-07-29 09:40:00,33.26,33.26,33.19,33.2,78748.0,32.3714,32.3714,32.3032,32.313,78748.0
2019-07-29 09:45:00,33.21,33.23,33.19,33.2,34764.0,32.3227,32.3422,32.3032,32.313,34764.0
2019-07-29 09:50:00,33.19,33.19,33.15,33.15,31080.0,32.3032,32.3032,32.2643,32.2643,31080.0
2019-07-29 09:55:00,33.15,33.16,33.13,33.13,18660.0,32.2643,32.274,32.2448,32.2448,18660.0
2019-07-29 10:00:00,33.12,33.13,33.1,33.11,123204.0,32.2351,32.2448,32.2157,32.2254,123204.0
2019-07-29 10:05:00,33.11,33.12,33.07,33.08,26400.0,32.2254,32.2351,32.1865,32.1962,26400.0
2019-07-29 10:10:00,33.07,33.1,33.06,33.08,97876.0,32.1865,32.2157,32.1767,32.1962,97876.0
2019-07-29 10:15:00,33.09,33.14,33.09,33.13,130320.0,32.2059,32.2546,32.2059,32.2448,130320.0
2019-07-29 10:20:00,33.13,33.15,33.12,33.15,94464.0,32.2448,32.2643,32.2351,32.2643,94464.0
2019-07-29 10:25:00,33.15,33.15,33.14,33.15,72488.0,32.2643,32.2643,32.2546,32.2643,72488.0
2019-07-29 10:30:00,33.13,33.16,33.13,33.15,27204.0,32.2448,32.274,32.2448,32.2643,27204.0
2019-07-29 10:35:00,33.16,33.16,33.12,33.13,21288.0,32.274,32.274,32.2351,32.2448,21288.0
2019-07-29 10:40:00,33.13,33.16,33.13,33.16,21820.0,32.2448,32.274,32.2448,32.274,21820.0
2019-07-29 10:45:00,33.16,33.19,33.16,33.18,36572.0,32.274,32.3032,32.274,32.2935,36572.0
2019-07-29 10:50:00,33.18,33.19,33.17,33.17,5600.0,32.2935,32.3032,32.2838,32.2838,5600.0
2019-07-29 10:55:00,33.19,33.19,33.14,33.15,26172.0,32.3032,32.3032,32.2546,32.2643,26172.0
2019-07-29 11:00:00,33.14,33.18,33.14,33.16,13712.0,32.2546,32.2935,32.2546,32.274,13712.0
2019-07-29 11:05:00,33.16,33.18,33.16,33.18,7724.0,32.274,32.2935,32.274,32.2935,7724.0
2019-07-29 11:10:00,33.17,33.18,33.17,33.17,7696.0,32.2838,32.2935,32.2838,32.2838,7696.0
2019-07-29 11:15:00,33.17,33.21,33.17,33.2,7160.0,32.2838,32.3227,32.2838,32.313,7160.0
2019-07-29 11:20:00,33.21,33.22,33.2,33.21,17636.0,32.3227,32.3324,32.313,32.3227,17636.0
2019-07-29 11:25:00,33.21,33.21,33.2,33.21,15716.0,32.3227,32.3227,32.313,32.3227,15716.0
2019-07-29 11:30:00,33.19,33.19,33.18,33.18,7600.0,32.3032,32.3032,32.2935,32.2935,7600.0
2019-07-29 11:35:00,33.18,33.23,33.18,33.23,28116.0,32.2935,32.3422,32.2935,32.3422,28116.0
2019-07-29 11:40:00,33.22,33.23,33.22,33.22,39452.0,32.3324,32.3422,32.3324,32.3324,39452.0
2019-07-29 11:45:00,33.23,33.24,33.23,33.23,119532.0,32.3422,32.3519,32.3422,32.3422,119532.0
2019-07-29 11:50:00,33.23,33.24,33.23,33.24,1600.0,32.3422,32.3519,32.3422,32.3519,1600.0
2019-07-29 11:55:00,33.24,33.24,33.23,33.23,16324.0,32.3519,32.3519,32.3422,32.3422,16324.0
2019-07-29 12:00:00,33.22,33.22,33.19,33.2,11772.0,32.3324,32.3324,32.3032,32.313,11772.0
2019-07-29 12:05:00,33.19,33.21,33.18,33.18,34092.0,32.3032,32.3227,32.2935,32.2935,34092.0
2019-07-29 12:10:00,33.19,33.19,33.16,33.17,28120.0,32.3032,32.3032,32.274,32.2838,28120.0
2019-07-29 12:15:00,33.17,33.17,33.15,33.16,14400.0,32.2838,32.2838,32.2643,32.274,14400.0
2019-07-29 12:20:00,33.18,33.18,33.16,33.16,2316.0,32.2935,32.2935,32.274,32.274,2316.0
2019-07-29 12:25:00,33.17,33.19,33.17,33.19,20400.0,32.2838,32.3032,32.2838,32.3032,20400.0
2019-07-29 12:30:00,33.19,33.2,33.19,33.19,10000.0,32.3032,32.313,32.3032,32.3032,10000.0
2019-07-29 12:35:00,33.18,33.18,33.17,33.17,6000.0,32.2935,32.2935,32.2838,32.2838,6000.0
2019-07-29 12:40:00,33.18,33.18,33.15,33.17,2800.0,32.2935,32.2935,32.2643,32.2838,2800.0
2019-07-29 12:45:00,33.18,33.19,33.17,33.19,2212.0,32.2935,32.3032,32.2838,32.3032,2212.0
2019-07-29 12:50:00,33.19,33.19,33.18,33.18,4400.0,32.3032,32.3032,32.2935,32.2935,4400.0
2019-07-29 12:55:00,33.2,33.23,33.2,33.23,18672.0,32.313,32.3422,32.313,32.3422,18672.0
2019-07-29 13:00:00,33.24,33.25,33.22,33.23,59680.0,32.3519,32.3616,32.3324,32.3422,59680.0
2019-07-29 13:05:00,33.22,33.22,33.21,33.21,34520.0,32.3324,32.3324,32.3227,32.3227,34520.0
2019-07-29 13:10:00,33.22,33.22,33.22,33.22,2400.0,32.3324,32.3324,32.3324,32.3324,2400.0
2019-07-29 13:15:00,33.24,33.24,33.23,33.23,39060.0,32.3519,32.3519,32.3422,32.3422,39060.0
2019-07-29 13:20:00,33.24,33.24,33.23,33.24,17028.0,32.3519,32.3519,32.3422,32.3519,17028.0
2019-07-29 13:25:00,33.23,33.23,33.22,33.23,4800.0,32.3422,32.3422,32.3324,32.3422,4800.0
2019-07-29 13:30:00,33.23,33.24,33.23,33.24,12860.0,32.3422,32.3519,32.3422,32.3519,12860.0
2019-07-29 13:35:00,33.23,33.23,33.23,33.23,4400.0,32.3422,32.3422,32.3422,32.3422,4400.0
2019-07-29 13:40:00,33.24,33.24,33.22,33.22,1232.0,32.3519,32.3519,32.3324,32.3324,1232.0
2019-07-29 13:45:00,33.22,33.22,33.21,33.22,4684.0,32.3324,32.3324,32.3227,32.3324,4684.0
2019-07-29 13:50:00,33.22,33.22,33.21,33.21,5456.0,32.3324,32.3324,32.3227,32.3227,5456.0
2019-07-29 13:55:00,33.21,33.22,33.2,33.2,5660.0,32.3227,32.3324,32.313,32.313,5660.0
2019-07-29 14:00:00,33.21,33.21,33.19,33.19,10680.0,32.3227,32.3227,32.3032,32.3032,10680.0
2019-07-29 14:05:00,33.19,33.19,33.17,33.18,16960.0,32.3032,32.3032,32.2838,32.2935,16960.0
2019-07-29 14:10:00,33.19,33.2,33.19,33.2,3176.0,32.3032,32.313,32.3032,32.313,3176.0
2019-07-29 14:15:00,33.2,33.21,33.2,33.2,8416.0,32.313,32.3227,32.313,32.313,8416.0
2019-07-29 14:20:00,33.2,33.22,33.2,33.22,21412.0,32.313,32.3324,32.313,32.3324,21412.0
2019-07-29 14:25:00,33.21,33.22,33.2,33.22,8464.0,32.3227,32.3324,32.313,32.3324,8464.0
2019-07-29 14:30:00,33.22,33.23,33.2,33.2,4724.0,32.3324,32.3422,32.313,32.313,4724.0
2019-07-29 14:35:00,33.19,33.19,33.19,33.19,1344.0,32.3032,32.3032,32.3032,32.3032,1344.0
2019-07-29 14:40:00,33.19,33.19,33.18,33.18,65400.0,32.3032,32.3032,32.2935,32.2935,65400.0
2019-07-29 14:45:00,33.18,33.19,33.17,33.17,4984.0,32.2935,32.3032,32.2838,32.2838,4984.0
2019-07-29 14:50:00,33.18,33.22,33.18,33.22,27284.0,32.2935,32.3324,32.2935,32.3324,27284.0
2019-07-29 14:55:00,33.22,33.23,33.22,33.22,13124.0,32.3324,32.3422,32.3324,32.3324,13124.0
2019-07-29 15:00:00,33.22,33.23,33.21,33.22,8020.0,32.3324,32.3422,32.3227,32.3324,8020.0
2019-07-29 15:05:00,33.21,33.22,33.2,33.22,10524.0,32.3227,32.3324,32.313,32.3324,10524.0
2019-07-29 15:10:00,33.22,33.22,33.2,33.2,50372.0,32.3324,32.3324,32.313,32.313,50372.0
2019-07-29 15:15:00,33.19,33.2,33.17,33.2,19172.0,32.3032,32.313,32.2838,32.313,19172.0
2019-07-29 15:20:00,33.2,33.21,33.2,33.21,10256.0,32.313,32.3227,32.313,32.3227,10256.0
2019-07-29 15:25:00,33.2,33.2,33.18,33.18,8500.0,32.313,32.313,32.2935,32.2935,8500.0
2019-07-29 15:30:00,33.19,33.2,33.19,33.19,35336.0,32.3032,32.313,32.3032,32.3032,35336.0
2019-07-29 15:35:00,33.2,33.21,33.19,33.21,39280.0,32.313,32.3227,32.3032,32.3227,39280.0
2019-07-29 15:40:00,33.21,33.24,33.21,33.24,37780.0,32.3227,32.3519,32.3227,32.3519,37780.0
2019-07-29 15:45:00,33.24,33.24,33.23,33.23,38508.0,32.3519,32.3519,32.3422,32.3422,38508.0
2019-07-29 15:50:00,33.24,33.26,33.23,33.25,106760.0,32.3519,32.3714,32.3422,32.3616,106760.0
2019-07-29 15:55:00,33.25,33.26,33.2,33.2,334948.0,32.3616,32.3714,32.313,32.313,334948.0
2019-07-30 09:30:00,32.85,32.87,32.77,32.8,249144.0,31.9723,31.9918,31.8945,31.9237,249144.0
2019-07-30 09:35:00,32.8,32.93,32.77,32.89,385176.0,31.9237,32.0502,31.8945,32.0113,385176.0
2019-07-30 09:40:00,32.89,32.94,32.88,32.93,91432.0,32.0113,32.0599,32.0015,32.0502,91432.0
2019-07-30 09:45:00,32.94,32.94,32.9,32.93,49784.0,32.0599,32.0599,32.021,32.0502,49784.0
2019-07-30 09:50:00,32.94,32.96,32.9,32.95,42684.0,32.0599,32.0794,32.021,32.0697,42684.0
2019-07-30 09:55:00,32.95,32.99,32.95,32.97,38692.0,32.0697,32.1086,32.0697,32.0891,38692.0
2019-07-30 10:00:00,32.94,33.03,32.91,33.01,91488.0,32.0599,32.1475,32.0307,32.1281,91488.0
2019-07-30 10:05:00,33.02,33.02,32.99,32.99,43452.0,32.1378,32.1378,32.1086,32.1086,43452.0
2019-07-30 10:10:00,32.98,32.98,32.91,32.95,36164.0,32.0989,32.0989,32.0307,32.0697,36164.0
2019-07-30 10:15:00,32.95,32.99,32.95,32.99,19804.0,32.0697,32.1086,32.0697,32.1086,19804.0
2019-07-30 10:20:00,32.98,32.99,32.94,32.94,76704.0,32.0989,32.1086,32.0599,32.0599,76704.0
2019-07-30 10:25:00,32.93,32.96,32.92,32.95,6024.0,32.0502,32.0794,32.0405,32.0697,6024.0
2019-07-30 10:30:00,32.97,33.02,32.97,32.99,40852.0,32.0891,32.1378,32.0891,32.1086,40852.0
2019-07-30 10:35:00,32.99,32.99,32.97,32.98,15708.0,32.1086,32.1086,32.0891,32.0989,15708.0
2019-07-30 10:40:00,32.96,32.99,32.96,32.99,7736.0,32.0794,32.1086,32.0794,32.1086,7736.0
2019-07-30 10:45:00,32.97,32.97,32.97,32.97,3400.0,32.0891,32.0891,32.0891,32.0891,3400.0
2019-07-30 10:50:00,32.98,33.02,32.96,33.01,13876.0,32.0989,32.1378,32.0794,32.1281,13876.0
2019-07-30 10:55:00,33.02,33.02,32.99,32.99,11172.0,32.1378,32.1378,32.1086,32.1086,11172.0
2019-07-30 11:00:00,33.0,33.05,33.0,33.04,134692.0,32.1183,32.167,32.1183,32.1573,134692.0
2019-07-30 11:05:00,33.04,33.05,33.04,33.05,4148.0,32.1573,32.167,32.1573,32.167,4148.0
2019-07-30 11:10:00,33.04,33.05,33.03,33.05,17292.0,32.1573,32.167,32.1475,32.167,17292.0
2019-07-30 11:15:00,33.03,33.04,33.02,33.02,7116.0,32.1475,32.1573,32.1378,32.1378,7116.0
2019-07-30 11:20:00,33.02,33.04,33.02,33.04,11608.0,32.1378,32.1573,32.1378,32.1573,11608.0
2019-07-30 11:25:00,33.02,33.04,33.02,33.02,4000.0,32.1378,32.1573,32.1378,32.1378,4000.0
2019-07-30 11:30:00,33.05,33.07,33.05,33.05,33588.0,32.167,32.1865,32.167,32.167,33588.0
2019-07-30 11:35:00,33.05,33.05,33.02,33.03,5824.0,32.167,32.167,32.1378,32.1475,5824.0
2019-07-30 11:40:00,33.03,33.04,33.02,33.02,4000.0,32.1475,32.1573,32.1378,32.1378,4000.0
2019-07-30 11:45:00,33.02,33.02,33.0,33.0,28152.0,32.1378,32.1378,32.1183,32.1183,28152.0
2019-07-30 11:50:00,32.99,32.99,32.96,32.97,22796.0,32.1086,32.1086,32.0794,32.0891,22796.0
2019-07-30 11:55:00,32.98,32.99,32.95,32.96,19432.0,32.0989,32.1086,32.0697,32.0794,19432.0
2019-07-30 12:00:00,32.96,32.99,32.95,32.99,20012.0,32.0794,32.1086,32.0697,32.1086,20012.0
2019-07-30 12:05:00,33.0,33.0,32.99,33.0,16684.0,32.1183,32.1183,32.1086,32.1183,16684.0
2019-07-30 12:10:00,32.99,33.02,32.99,33.01,23544.0,32.1086,32.1378,32.1086,32.1281,23544.0
2019-07-30 12:15:00,33.02,33.03,33.02,33.03,5400.0,32.1378,32.1475,32.1378,32.1475,5400.0
2019-07-30 12:20:00,33.02,33.02,32.99,33.01,21464.0,32.1378,32.1378,32.1086,32.1281,21464.0
2019-07-30 12:25:00,33.01,33.02,33.0,33.01,4240.0,32.1281,32.1378,32.1183,32.1281,4240.0
2019-07-30 12:30:00,33.02,33.04,33.02,33.04,19340.0,32.1378,32.1573,32.1378,32.1573,19340.0
2019-07-30 12:35:00,33.04,33.04,33.02,33.02,6136.0,32.1573,32.1573,32.1378,32.1378,6136.0
2019-07-30 12:40:00,33.02,33.04,33.02,33.04,8900.0,32.1378,32.1573,32.1378,32.1573,8900.0
2019-07-30 12:45:00,33.02,33.02,33.0,33.0,4400.0,32.1378,32.1378,32.1183,32.1183,4400.0
2019-07-30 12:50:00,33.0,33.0,32.96,32.96,20828.0,32.1183,32.1183,32.0794,32.0794,20828.0
2019-07-30 12:55:00,32.96,32.96,32.94,32.96,47284.0,32.0794,32.0794,32.0599,32.0794,47284.0
2019-07-30 13:00:00,32.96,32.97,32.95,32.96,15096.0,32.0794,32.0891,32.0697,32.0794,15096.0
2019-07-30 13:05:00,32.95,32.97,32.95,32.97,9596.0,32.0697,32.0891,32.0697,32.0891,9596.0
2019-07-30 13:10:00,32.97,32.98,32.97,32.97,2000.0,32.0891,32.0989,32.0891,32.0891,2000.0
2019-07-30 13:15:00,32.95,32.98,32.95,32.98,3200.0,32.0697,32.0989,32.0697,32.0989,3200.0
2019-07-30 13:20:00,32.97,32.98,32.97,32.98,12948.0,32.0891,32.0989,32.0891,32.0989,12948.0
2019-07-30 13:25:00,32.98,32.98,32.97,32.97,6032.0,32.0989,32.0989,32.0891,32.0891,6032.0
2019-07-30 13:30:00,32.97,32.99,32.97,32.97,25104.0,32.0891,32.1086,32.0891,32.0891,25104.0
2019-07-30 13:35:00,32.97,32.98,32.96,32.98,5200.0,32.0891,32.0989,32.0794,32.0989,5200.0
2019-07-30 13:40:00,32.98,32.99,32.98,32.99,5124.0,32.0989,32.1086,32.0989,32.1086,5124.0
2019-07-30 13:45:00,33.0,33.01,32.99,33.01,3200.0,32.1183,32.1281,32.1086,32.1281,3200.0
2019-07-30 13:50:00,33.01,33.03,33.01,33.03,23152.0,32.1281,32.1475,32.1281,32.1475,23152.0
2019-07-30 13:55:00,33.03,33.03,33.02,33.02,4648.0,32.1475,32.1475,32.1378,32.1378,4648.0
2019-07-30 14:00:00,33.03,33.11,33.03,33.11,155716.0,32.1475,32.2254,32.1475,32.2254,155716.0
2019-07-30 14:05:00,33.11,33.13,33.09,33.1,52956.0,32.2254,32.2448,32.2059,32.2157,52956.0
2019-07-30 14:10:00,33.1,33.11,33.09,33.11,11052.0,32.2157,32.2254,32.2059,32.2254,11052.0
2019-07-30 14:15:00,33.11,33.13,33.1,33.12,13900.0,32.2254,32.2448,32.2157,32.2351,13900.0
2019-07-30 14:20:00,33.13,33.13,33.12,33.12,4000.0,32.2448,32.2448,32.2351,32.2351,4000.0
2019-07-30 14:25:00,33.12,33.13,33.09,33.1,5604.0,32.2351,32.2448,32.2059,32.2157,5604.0
2019-07-30 14:30:00,33.1,33.1,33.09,33.09,7600.0,32.2157,32.2157,32.2059,32.2059,7600.0
2019-07-30 14:35:00,33.09,33.1,33.08,33.1,4400.0,32.2059,32.2157,32.1962,32.2157,4400.0
2019-07-30 14:40:00,33.09,33.09,33.07,33.08,9472.0,32.2059,32.2059,32.1865,32.1962,9472.0
2019-07-30 14:45:00,33.07,33.07,33.05,33.07,12116.0,32.1865,32.1865,32.167,32.1865,12116.0
2019-07-30 14:50:00,33.06,33.07,33.06,33.07,2000.0,32.1767,32.1865,32.1767,32.1865,2000.0
2019-07-30 14:55:00,33.07,33.07,33.05,33.05,9968.0,32.1865,32.1865,32.167,32.167,9968.0
2019-07-30 15:00:00,33.05,33.08,33.05,33.07,6096.0,32.167,32.1962,32.167,32.1865,6096.0
2019-07-30 15:05:00,33.06,33.06,33.03,33.04,114916.0,32.1767,32.1767,32.1475,32.1573,114916.0
2019-07-30 15:10:00,33.04,33.05,33.04,33.05,4800.0,32.1573,32.167,32.1573,32.167,4800.0
2019-07-30 15:15:00,33.05,33.07,33.03,33.04,54376.0,32.167,32.1865,32.1475,32.1573,54376.0
2019-07-30 15:20:00,33.03,33.03,32.99,33.0,125288.0,32.1475,32.1475,32.1086,32.1183,125288.0
2019-07-30 15:25:00,33.0,33.01,32.99,32.99,4800.0,32.1183,32.1281,32.1086,32.1086,4800.0
2019-07-30 15:30:00,32.99,32.99,32.98,32.99,43308.0,32.1086,32.1086,32.0989,32.1086,43308.0
2019-07-30 15:35:00,32.99,32.99,32.97,32.99,97228.0,32.1086,32.1086,32.0891,32.1086,97228.0
2019-07-30 15:40:00,32.99,32.99,32.96,32.96,24996.0,32.1086,32.1086,32.0794,32.0794,24996.0
2019-07-30 15:45:00,32.97,33.03,32.97,33.02,232032.0,32.0891,32.1475,32.0891,32.1378,232032.0
2019-07-30 15:50:00,33.02,33.04,33.0,33.01,166556.0,32.1378,32.1573,32.1183,32.1281,166556.0
2019-07-30 15:55:00,33.0,33.05,32.96,33.05,108720.0,32.1183,32.167,32.0794,32.167,108720.0
2019-07-31 09:30:00,33.08,33.1,33.05,33.07,125592.0,32.1962,32.2157,32.167,32.1865,125592.0
2019-07-31 09:35:00,33.07,33.08,33.06,33.06,38636.0,32.1865,32.1962,32.1767,32.1767,38636.0
2019-07-31 09:40:00,33.08,33.1,33.08,33.08,41632.0,32.1962,32.2157,32.1962,32.1962,41632.0
2019-07-31 09:45:00,33.09,33.09,33.04,33.05,63316.0,32.2059,32.2059,32.1573,32.167,63316.0
2019-07-31 09:50:00,33.07,33.07,33.05,33.06,6992.0,32.1865,32.1865,32.167,32.1767,6992.0
2019-07-31 09:55:00,33.05,33.08,33.05,33.06,2000.0,32.167,32.1962,32.167,32.1767,2000.0
2019-07-31 10:00:00,33.06,33.07,33.04,33.05,24000.0,32.1767,32.1865,32.1573,32.167,24000.0
2019-07-31 10:05:00,33.05,33.06,33.05,33.06,5360.0,32.167,32.1767,32.167,32.1767,5360.0
2019-07-31 10:10:00,33.07,33.07,33.05,33.06,8472.0,32.1865,32.1865,32.167,32.1767,8472.0
2019-07-31 10:15:00,33.06,33.06,33.01,33.03,29440.0,32.1767,32.1767,32.1281,32.1475,29440.0
2019-07-31 10:20:00,33.04,33.05,33.03,33.04,19436.0,32.1573,32.167,32.1475,32.1573,19436.0
2019-07-31 10:25:00,33.03,33.04,32.99,33.0,43252.0,32.1475,32.1573,32.1086,32.1183,43252.0
2019-07-31 10:30:00,32.99,33.01,32.94,32.98,157672.0,32.1086,32.1281,32.0599,32.0989,157672.0
2019-07-31 10:35:00,32.98,32.98,32.96,32.97,18016.0,32.0989,32.0989,32.0794,32.0891,18016.0
2019-07-31 10:40:00,32.98,32.99,32.97,32.98,36864.0,32.0989,32.1086,32.0891,32.0989,36864.0
2019-07-31 10:45:00,32.96,32.98,32.96,32.98,8044.0,32.0794,32.0989,32.0794,32.0989,8044.0
2019-07-31 10:50:00,32.99,33.0,32.98,32.99,125548.0,32.1086,32.1183,32.0989,32.1086,125548.0
2019-07-31 10:55:00,32.99,33.02,32.99,33.02,86216.0,32.1086,32.1378,32.1086,32.1378,86216.0
2019-07-31 11:00:00,33.02,33.05,33.01,33.05,18008.0,32.1378,32.167,32.1281,32.167,18008.0
2019-07-31 11:05:00,33.04,33.05,33.04,33.05,40692.0,32.1573,32.167,32.1573,32.167,40692.0
2019-07-31 11:10:00,33.05,33.08,33.05,33.05,39196.0,32.167,32.1962,32.167,32.167,39196.0
2019-07-31 11:15:00,33.05,33.07,33.04,33.07,20280.0,32.167,32.1865,32.1573,32.1865,20280.0
2019-07-31 11:20:00,33.06,33.1,33.06,33.1,29072.0,32.1767,32.2157,32.1767,32.2157,29072.0
2019-07-31 11:25:00,33.09,33.1,33.07,33.07,30408.0,32.2059,32.2157,32.1865,32.1865,30408.0
2019-07-31 11:30:00,33.07,33.09,33.06,33.07,60480.0,32.1865,32.2059,32.1767,32.1865,60480.0
2019-07-31 11:35:00,33.07,33.07,33.05,33.07,22664.0,32.1865,32.1865,32.167,32.1865,22664.0
2019-07-31 11:40:00,33.07,33.09,33.07,33.08,6792.0,32.1865,32.2059,32.1865,32.1962,6792.0
2019-07-31 11:45:00,33.1,33.1,33.09,33.1,29800.0,32.2157,32.2157,32.2059,32.2157,29800.0
2019-07-31 11:50:00,33.1,33.12,33.1,33.12,25404.0,32.2157,32.2351,32.2157,32.2351,25404.0
2019-07-31 11:55:00,33.12,33.13,33.12,33.13,41648.0,32.2351,32.2448,32.2351,32.2448,41648.0
2019-07-31 12:00:00,33.13,33.13,33.1,33.11,32884.0,32.2448,32.2448,32.2157,32.2254,32884.0
2019-07-31 12:05:00,33.11,33.12,33.1,33.1,18400.0,32.2254,32.2351,32.2157,32.2157,18400.0
2019-07-31 12:10:00,33.11,33.11,33.1,33.1,2912.0,32.2254,32.2254,32.2157,32.2157,2912.0
2019-07-31 12:15:00,33.1,33.1,33.09,33.1,19972.0,32.2157,32.2157,32.2059,32.2157,19972.0
2019-07-31 12:20:00,33.08,33.08,33.08,33.08,800.0,32.1962,32.1962,32.1962,32.1962,800.0
2019-07-31 12:25:00,33.08,33.09,33.08,33.08,2344.0,32.1962,32.2059,32.1962,32.1962,2344.0
2019-07-31 12:30:00,33.09,33.09,33.07,33.07,5492.0,32.2059,32.2059,32.1865,32.1865,5492.0
2019-07-31 12:35:00,33.07,33.07,33.06,33.06,800.0,32.1865,32.1865,32.1767,32.1767,800.0
2019-07-31 12:40:00,33.05,33.06,33.05,33.06,1200.0,32.167,32.1767,32.167,32.1767,1200.0
2019-07-31 12:45:00,33.06,33.06,33.06,33.06,8000.0,32.1767,32.1767,32.1767,32.1767,8000.0
2019-07-31 12:50:00,33.06,33.07,33.06,33.06,1600.0,32.1767,32.1865,32.1767,32.1767,1600.0
2019-07-31 12:55:00,33.07,33.07,33.07,33.07,800.0,32.1865,32.1865,32.1865,32.1865,800.0
2019-07-31 13:00:00,33.08,33.09,33.07,33.09,77920.0,32.1962,32.2059,32.1865,32.2059,77920.0
2019-07-31 13:05:00,33.08,33.1,33.08,33.09,4968.0,32.1962,32.2157,32.1962,32.2059,4968.0
2019-07-31 13:10:00,33.1,33.1,33.1,33.1,5632.0,32.2157,32.2157,32.2157,32.2157,5632.0
2019-07-31 13:15:00,33.09,33.09,33.07,33.07,40328.0,32.2059,32.2059,32.1865,32.1865,40328.0
2019-07-31 13:20:00,33.07,33.1,33.07,33.1,9288.0,32.1865,32.2157,32.1865,32.2157,9288.0
2019-07-31 13:25:00,33.09,33.09,33.07,33.08,20800.0,32.2059,32.2059,32.1865,32.1962,20800.0
2019-07-31 13:30:00,33.08,33.09,33.08,33.09,10608.0,32.1962,32.2059,32.1962,32.2059,10608.0
2019-07-31 13:35:00,33.08,33.09,33.06,33.07,14020.0,32.1962,32.2059,32.1767,32.1865,14020.0
2019-07-31 13:40:00,33.07,33.08,33.07,33.07,17668.0,32.1865,32.1962,32.1865,32.1865,17668.0
2019-07-31 13:45:00,33.07,33.07,33.07,33.07,1308.0,32.1865,32.1865,32.1865,32.1865,1308.0
2019-07-31 13:50:00,33.06,33.07,33.01,33.01,9920.0,32.1767,32.1865,32.1281,32.1281,9920.0
2019-07-31 13:55:00,33.01,33.1,33.01,33.07,56088.0,32.1281,32.2157,32.1281,32.1865,56088.0
2019-07-31 14:00:00,33.02,33.06,32.82,32.93,406220.0,32.1378,32.1767,31.9431,32.0502,406220.0
2019-07-31 14:05:00,32.91,33.04,32.89,32.98,264824.0,32.0307,32.1573,32.0113,32.0989,264824.0
2019-07-31 14:10:00,32.95,33.04,32.94,32.99,120896.0,32.0697,32.1573,32.0599,32.1086,120896.0
2019-07-31 14:15:00,32.99,33.01,32.94,32.98,135792.0,32.1086,32.1281,32.0599,32.0989,135792.0
2019-07-31 14:20:00,32.98,32.98,32.88,32.91,108840.0,32.0989,32.0989,32.0015,32.0307,108840.0
2019-07-31 14:25:00,32.91,32.95,32.91,32.93,42792.0,32.0307,32.0697,32.0307,32.0502,42792.0
2019-07-31 14:30:00,32.94,33.0,32.94,32.98,198424.0,32.0599,32.1183,32.0599,32.0989,198424.0
2019-07-31 14:35:00,32.99,33.0,32.67,32.69,332504.0,32.1086,32.1183,31.7971,31.8166,332504.0
2019-07-31 14:40:00,32.69,32.74,32.54,32.57,373476.0,31.8166,31.8653,31.6706,31.6998,373476.0
2019-07-31 14:45:00,32.54,32.55,32.3,32.33,423412.0,31.6706,31.6803,31.437,31.4662,423412.0
2019-07-31 14:50:00,32.32,32.34,31.83,32.21,985660.0,31.4565,31.476,30.9796,31.3494,985660.0
2019-07-31 14:55:00,32.22,32.36,32.13,32.35,526636.0,31.3592,31.4954,31.2716,31.4857,526636.0
2019-07-31 15:00:00,32.34,32.63,32.23,32.5,955176.0,31.476,31.7582,31.3689,31.6317,955176.0
2019-07-31 15:05:00,32.52,32.6,32.45,32.52,665660.0,31.6511,31.729,31.583,31.6511,665660.0
2019-07-31 15:10:00,32.49,32.52,32.4,32.48,300292.0,31.6219,31.6511,31.5344,31.6122,300292.0
2019-07-31 15:15:00,32.48,32.59,32.35,32.59,296480.0,31.6122,31.7193,31.4857,31.7193,296480.0
2019-07-31 15:20:00,32.56,32.66,32.56,32.6,220264.0,31.6901,31.7874,31.6901,31.729,220264.0
2019-07-31 15:25:00,32.64,32.71,32.64,32.65,267444.0,31.7679,31.8361,31.7679,31.7777,267444.0
2019-07-31 15:30:00,32.63,32.63,32.53,32.53,264104.0,31.7582,31.7582,31.6609,31.6609,264104.0
2019-07-31 15:35:00,32.52,32.61,32.52,32.59,48408.0,31.6511,31.7387,31.6511,31.7193,48408.0
2019-07-31 15:40:00,32.61,32.62,32.51,32.61,150472.0,31.7387,31.7485,31.6414,31.7387,150472.0
2019-07-31 15:45:00,32.59,32.63,32.52,32.55,266724.0,31.7193,31.7582,31.6511,31.6803,266724.0
2019-07-31 15:50:00,32.51,32.51,32.4,32.41,297688.0,31.6414,31.6414,31.5344,31.5441,297688.0
2019-07-31 15:55:00,32.4,32.44,32.29,32.29,543956.0,31.5344,31.5733,31.4273,31.4273,543956.0
2019-08-01 09:30:00,32.33,32.45,32.31,32.43,332324.0,31.4662,31.583,31.4468,31.5636,332324.0
2019-08-01 09:35:00,32.44,32.48,32.41,32.46,103728.0,31.5733,31.6122,31.5441,31.5928,103728.0
2019-08-01 09:40:00,32.47,32.52,32.42,32.49,146960.0,31.6025,31.6511,31.5538,31.6219,146960.0
2019-08-01 09:45:00,32.49,32.57,32.45,32.54,113712.0,31.6219,31.6998,31.583,31.6706,113712.0
2019-08-01 09:50:00,32.56,32.59,32.49,32.49,67360.0,31.6901,31.7193,31.6219,31.6219,67360.0
2019-08-01 09:55:00,32.5,32.56,32.5,32.56,60756.0,31.6317,31.6901,31.6317,31.6901,60756.0
2019-08-01 10:00:00,32.56,32.59,32.5,32.53,183432.0,31.6901,31.7193,31.6317,31.6609,183432.0
2019-08-01 10:05:00,32.52,32.64,32.52,32.64,80908.0,31.6511,31.7679,31.6511,31.7679,80908.0
2019-08-01 10:10:00,32.62,32.63,32.57,32.61,143252.0,31.7485,31.7582,31.6998,31.7387,143252.0
2019-08-01 10:15:00,32.61,32.68,32.59,32.67,115916.0,31.7387,31.8069,31.7193,31.7971,115916.0
2019-08-01 10:20:00,32.68,32.7,32.66,32.69,125024.0,31.8069,31.8263,31.7874,31.8166,125024.0
2019-08-01 10:25:00,32.7,32.79,32.7,32.79,116932.0,31.8263,31.9139,31.8263,31.9139,116932.0
2019-08-01 10:30:00,32.79,32.86,32.76,32.84,128260.0,31.9139,31.9821,31.8847,31.9626,128260.0
2019-08-01 10:35:00,32.82,32.82,32.77,32.77,117052.0,31.9431,31.9431,31.8945,31.8945,117052.0
2019-08-01 10:40:00,32.79,32.83,32.77,32.8,92928.0,31.9139,31.9529,31.8945,31.9237,92928.0
2019-08-01 10:45:00,32.82,32.84,32.79,32.84,26312.0,31.9431,31.9626,31.9139,31.9626,26312.0
2019-08-01 10:50:00,32.83,32.91,32.83,32.9,203832.0,31.9529,32.0307,31.9529,32.021,203832.0
2019-08-01 10:55:00,32.9,32.91,32.87,32.91,95692.0,32.021,32.0307,31.9918,32.0307,95692.0
2019-08-01 11:00:00,32.91,32.98,32.88,32.91,159708.0,32.0307,32.0989,32.0015,32.0307,159708.0
2019-08-01 11:05:00,32.91,32.92,32.85,32.88,186364.0,32.0307,32.0405,31.9723,32.0015,186364.0
2019-08-01 11:10:00,32.89,32.94,32.88,32.93,43744.0,32.0113,32.0599,32.0015,32.0502,43744.0
2019-08-01 11:15:00,32.91,32.93,32.88,32.91,58136.0,32.0307,32.0502,32.0015,32.0307,58136.0
2019-08-01 11:20:00,32.93,32.96,32.93,32.95,41328.0,32.0502,32.0794,32.0502,32.0697,41328.0
2019-08-01 11:25:00,32.95,33.01,32.94,33.01,66820.0,32.0697,32.1281,32.0599,32.1281,66820.0
2019-08-01 11:30:00,33.01,33.02,32.96,33.01,55592.0,32.1281,32.1378,32.0794,32.1281,55592.0
2019-08-01 11:35:00,33.01,33.03,32.98,33.0,68156.0,32.1281,32.1475,32.0989,32.1183,68156.0
2019-08-01 11:40:00,33.02,33.03,32.99,33.03,82488.0,32.1378,32.1475,32.1086,32.1475,82488.0
2019-08-01 11:45:00,33.02,33.04,33.01,33.04,39752.0,32.1378,32.1573,32.1281,32.1573,39752.0
2019-08-01 11:50:00,33.03,33.03,33.0,33.0,21056.0,32.1475,32.1475,32.1183,32.1183,21056.0
2019-08-01 11:55:00,32.99,32.99,32.95,32.95,37120.0,32.1086,32.1086,32.0697,32.0697,37120.0
2019-08-01 12:00:00,32.94,32.95,32.92,32.94,137564.0,32.0599,32.0697,32.0405,32.0599,137564.0
2019-08-01 12:05:00,32.96,32.96,32.92,32.93,57948.0,32.0794,32.0794,32.0405,32.0502,57948.0
2019-08-01 12:10:00,32.94,32.94,32.92,32.92,3200.0,32.0599,32.0599,32.0405,32.0405,3200.0
2019-08-01 12:15:00,32.93,32.94,32.87,32.88,37516.0,32.0502,32.0599,31.9918,32.0015,37516.0
2019-08-01 12:20:00,32.89,32.9,32.88,32.88,81616.0,32.0113,32.021,32.0015,32.0015,81616.0
2019-08-01 12:25:00,32.9,32.9,32.88,32.9,9624.0,32.021,32.021,32.0015,32.021,9624.0
2019-08-01 12:30:00,32.9,32.91,32.89,32.91,42548.0,32.021,32.0307,32.0113,32.0307,42548.0
2019-08-01 12:35:00,32.94,32.95,32.92,32.95,5900.0,32.0599,32.0697,32.0405,32.0697,5900.0
2019-08-01 12:40:00,32.95,32.97,32.95,32.96,34004.0,32.0697,32.0891,32.0697,32.0794,34004.0
2019-08-01 12:45:00,32.96,32.98,32.95,32.95,34072.0,32.0794,32.0989,32.0697,32.0697,34072.0
2019-08-01 12:50:00,32.96,32.97,32.95,32.97,7280.0,32.0794,32.0891,32.0697,32.0891,7280.0
2019-08-01 12:55:00,32.96,32.96,32.92,32.94,29628.0,32.0794,32.0794,32.0405,32.0599,29628.0
2019-08-01 13:00:00,32.94,32.94,32.93,32.93,6868.0,32.0599,32.0599,32.0502,32.0502,6868.0
2019-08-01 13:05:00,32.93,32.93,32.91,32.92,3084.0,32.0502,32.0502,32.0307,32.0405,3084.0
2019-08-01 13:10:00,32.93,32.94,32.91,32.94,13504.0,32.0502,32.0599,32.0307,32.0599,13504.0
2019-08-01 13:15:00,32.93,32.94,32.92,32.94,15840.0,32.0502,32.0599,32.0405,32.0599,15840.0
2019-08-01 13:20:00,32.92,32.94,32.92,32.94,5284.0,32.0405,32.0599,32.0405,32.0599,5284.0
2019-08-01 13:25:00,32.95,32.95,32.42,32.44,491252.0,32.0697,32.0697,31.5538,31.5733,491252.0
2019-08-01 13:30:00,32.46,32.62,32.27,32.27,313840.0,31.5928,31.7485,31.4078,31.4078,313840.0
2019-08-01 13:35:00,32.26,32.36,32.16,32.16,199616.0,31.3981,31.4954,31.3008,31.3008,199616.0
2019-08-01 13:40:00,32.11,32.25,32.01,32.05,147984.0,31.2521,31.3884,31.1548,31.1937,147984.0
2019-08-01 13:45:00,32.01,32.16,31.98,32.11,309316.0,31.1548,31.3008,31.1256,31.2521,309316.0
2019-08-01 13:50:00,32.1,32.15,31.82,31.83,224536.0,31.2424,31.291,30.9698,30.9796,224536.0
2019-08-01 13:55:00,31.83,32.12,31.8,32.07,222376.0,30.9796,31.2618,30.9504,31.2132,222376.0
2019-08-01 14:00:00,32.07,32.1,31.86,31.88,153328.0,31.2132,31.2424,31.0088,31.0282,153328.0
2019-08-01 14:05:00,31.91,32.0,31.84,31.89,123632.0,31.0574,31.145,30.9893,31.038,123632.0
2019-08-01 14:10:00,31.88,31.97,31.7,31.96,1312616.0,31.0282,31.1158,30.8531,31.1061,1312616.0
2019-08-01 14:15:00,31.97,31.98,31.83,31.91,125576.0,31.1158,31.1256,30.9796,31.0574,125576.0
2019-08-01 14:20:00,31.91,31.91,31.68,31.75,276620.0,31.0574,31.0574,30.8336,30.9017,276620.0
2019-08-01 14:25:00,31.75,31.85,31.7,31.83,319324.0,30.9017,30.999,30.8531,30.9796,319324.0
2019-08-01 14:30:00,31.82,31.84,31.66,31.78,251516.0,30.9698,30.9893,30.8141,30.9309,251516.0
2019-08-01 14:35:00,31.77,31.78,31.62,31.62,131312.0,30.9212,30.9309,30.7752,30.7752,131312.0
2019-08-01 14:40:00,31.63,31.73,31.54,31.56,201672.0,30.7849,30.8823,30.6973,30.7168,201672.0
2019-08-01 14:45:00,31.54,31.82,31.54,31.82,132560.0,30.6973,30.9698,30.6973,30.9698,132560.0
2019-08-01 14:50:00,31.83,31.91,31.82,31.83,115068.0,30.9796,31.0574,30.9698,30.9796,115068.0
2019-08-01 14:55:00,31.84,31.84,31.73,31.79,141324.0,30.9893,30.9893,30.8823,30.9407,141324.0
2019-08-01 15:00:00,31.81,31.83,31.68,31.79,112480.0,30.9601,30.9796,30.8336,30.9407,112480.0
2019-08-01 15:05:00,31.81,31.83,31.68,31.69,65236.0,30.9601,30.9796,30.8336,30.8433,65236.0
2019-08-01 15:10:00,31.68,31.75,31.63,31.67,120824.0,30.8336,30.9017,30.7849,30.8239,120824.0
2019-08-01 15:15:00,31.68,31.84,31.64,31.8,89936.0,30.8336,30.9893,30.7947,30.9504,89936.0
2019-08-01 15:20:00,31.8,31.92,31.8,31.91,63180.0,30.9504,31.0672,30.9504,31.0574,63180.0
2019-08-01 15:25:00,31.92,31.97,31.84,31.87,183232.0,31.0672,31.1158,30.9893,31.0185,183232.0
2019-08-01 15:30:00,31.87,31.92,31.75,31.8,220384.0,31.0185,31.0672,30.9017,30.9504,220384.0
2019-08-01 15:35:00,31.8,31.95,31.76,31.94,164980.0,30.9504,31.0964,30.9115,31.0866,164980.0
2019-08-01 15:40:00,31.95,31.97,31.82,31.86,173928.0,31.0964,31.1158,30.9698,31.0088,173928.0
2019-08-01 15:45:00,31.87,31.93,31.8,31.8,104004.0,31.0185,31.0769,30.9504,30.9504,104004.0
2019-08-01 15:50:00,31.79,31.79,31.64,31.64,230748.0,30.9407,30.9407,30.7947,30.7947,230748.0
2019-08-01 15:55:00,31.66,31.79,31.64,31.72,431140.0,30.8141,30.9407,30.7947,30.8725,431140.0
2019-08-02 09:30:00,31.52,31.54,31.39,31.5,650068.0,30.6779,30.6973,30.5513,30.6584,650068.0
2019-08-02 09:35:00,31.49,31.56,31.34,31.54,242908.0,30.6487,30.7168,30.5027,30.6973,242908.0
2019-08-02 09:40:00,31.5,31.5,31.36,31.39,165824.0,30.6584,30.6584,30.5221,30.5513,165824.0
2019-08-02 09:45:00,31.4,31.41,31.27,31.3,135704.0,30.5611,30.5708,30.4345,30.4637,135704.0
2019-08-02 09:50:00,31.31,31.42,31.29,31.36,49396.0,30.4735,30.5805,30.454,30.5221,49396.0
2019-08-02 09:55:00,31.36,31.38,31.29,31.31,104864.0,30.5221,30.5416,30.454,30.4735,104864.0
2019-08-02 10:00:00,31.32,31.39,31.25,31.27,273564.0,30.4832,30.5513,30.4151,30.4345,273564.0
2019-08-02 10:05:00,31.26,31.29,31.18,31.21,170852.0,30.4248,30.454,30.3469,30.3761,170852.0
2019-08-02 10:10:00,31.21,31.21,31.1,31.15,125676.0,30.3761,30.3761,30.2691,30.3178,125676.0
2019-08-02 10:15:00,31.14,31.19,31.11,31.13,96584.0,30.308,30.3567,30.2788,30.2983,96584.0
2019-08-02 10:20:00,31.11,31.22,31.11,31.21,108736.0,30.2788,30.3859,30.2788,30.3761,108736.0
2019-08-02 10:25:00,31.22,31.23,31.18,31.2,116004.0,30.3859,30.3956,30.3469,30.3664,116004.0
2019-08-02 10:30:00,31.21,31.21,30.98,31.0,91184.0,30.3761,30.3761,30.1523,30.1718,91184.0
2019-08-02 10:35:00,30.98,31.03,30.96,30.99,151384.0,30.1523,30.201,30.1328,30.162,151384.0
2019-08-02 10:40:00,30.98,31.02,30.93,31.02,51620.0,30.1523,30.1912,30.1036,30.1912,51620.0
2019-08-02 10:45:00,31.0,31.05,30.96,30.96,105072.0,30.1718,30.2204,30.1328,30.1328,105072.0
2019-08-02 10:50:00,30.97,30.98,30.89,30.95,132292.0,30.1426,30.1523,30.0647,30.1231,132292.0
2019-08-02 10:55:00,30.94,31.0,30.92,30.92,63232.0,30.1134,30.1718,30.0939,30.0939,63232.0
2019-08-02 11:00:00,30.92,30.94,30.88,30.91,87432.0,30.0939,30.1134,30.055,30.0842,87432.0
2019-08-02 11:05:00,30.95,31.03,30.95,31.02,144028.0,30.1231,30.201,30.1231,30.1912,144028.0
2019-08-02 11:10:00,31.03,31.1,31.01,31.09,58444.0,30.201,30.2691,30.1815,30.2594,58444.0
2019-08-02 11:15:00,31.09,31.22,31.08,31.18,204328.0,30.2594,30.3859,30.2496,30.3469,204328.0
2019-08-02 11:20:00,31.15,31.16,31.08,31.08,124888.0,30.3178,30.3275,30.2496,30.2496,124888.0
2019-08-02 11:25:00,31.11,31.13,31.06,31.07,75764.0,30.2788,30.2983,30.2302,30.2399,75764.0
2019-08-02 11:30:00,31.08,31.14,31.03,31.05,97004.0,30.2496,30.308,30.201,30.2204,97004.0
2019-08-02 11:35:00,31.04,31.04,30.99,31.0,29408.0,30.2107,30.2107,30.162,30.1718,29408.0
2019-08-02 11:40:00,30.99,31.05,30.96,31.01,80012.0,30.162,30.2204,30.1328,30.1815,80012.0
2019-08-02 11:45:00,30.99,31.04,30.96,31.04,85352.0,30.162,30.2107,30.1328,30.2107,85352.0
2019-08-02 11:50:00,31.04,31.09,30.95,31.09,174600.0,30.2107,30.2594,30.1231,30.2594,174600.0
2019-08-02 11:55:00,31.07,31.14,31.07,31.1,109336.0,30.2399,30.308,30.2399,30.2691,109336.0
2019-08-02 12:00:00,31.08,31.16,31.08,31.16,47180.0,30.2496,30.3275,30.2496,30.3275,47180.0
2019-08-02 12:05:00,31.13,31.2,31.1,31.2,25872.0,30.2983,30.3664,30.2691,30.3664,25872.0
2019-08-02 12:10:00,31.2,31.21,31.18,31.2,30200.0,30.3664,30.3761,30.3469,30.3664,30200.0
2019-08-02 12:15:00,31.22,31.3,31.21,31.3,95400.0,30.3859,30.4637,30.3761,30.4637,95400.0
2019-08-02 12:20:00,31.27,31.31,31.24,31.29,115160.0,30.4345,30.4735,30.4053,30.454,115160.0
2019-08-02 12:25:00,31.29,31.32,31.25,31.3,69340.0,30.454,30.4832,30.4151,30.4637,69340.0
2019-08-02 12:30:00,31.3,31.3,31.21,31.22,57184.0,30.4637,30.4637,30.3761,30.3859,57184.0
2019-08-02 12:35:00,31.23,31.24,31.2,31.24,20200.0,30.3956,30.4053,30.3664,30.4053,20200.0
2019-08-02 12:40:00,31.23,31.24,31.17,31.23,7800.0,30.3956,30.4053,30.3372,30.3956,7800.0
2019-08-02 12:45:00,31.22,31.22,31.15,31.15,15476.0,30.3859,30.3859,30.3178,30.3178,15476.0
2019-08-02 12:50:00,31.15,31.18,31.14,31.14,34352.0,30.3178,30.3469,30.308,30.308,34352.0
2019-08-02 12:55:00,31.13,31.14,31.07,31.08,46288.0,30.2983,30.308,30.2399,30.2496,46288.0
2019-08-02 13:00:00,31.09,31.09,31.0,31.07,64764.0,30.2594,30.2594,30.1718,30.2399,64764.0
2019-08-02 13:05:00,31.05,31.05,30.99,31.04,30888.0,30.2204,30.2204,30.162,30.2107,30888.0
2019-08-02 13:10:00,31.05,31.05,30.98,31.02,20440.0,30.2204,30.2204,30.1523,30.1912,20440.0
2019-08-02 13:15:00,31.02,31.03,31.0,31.0,87764.0,30.1912,30.201,30.1718,30.1718,87764.0
2019-08-02 13:20:00,31.0,31.06,31.0,31.02,110628.0,30.1718,30.2302,30.1718,30.1912,110628.0
2019-08-02 13:25:00,31.02,31.04,31.0,31.02,32756.0,30.1912,30.2107,30.1718,30.1912,32756.0
2019-08-02 13:30:00,31.01,31.03,30.98,30.98,15588.0,30.1815,30.201,30.1523,30.1523,15588.0
2019-08-02 13:35:00,31.0,31.0,30.95,30.98,15616.0,30.1718,30.1718,30.1231,30.1523,15616.0
2019-08-02 13:40:00,30.99,31.06,30.99,31.03,52000.0,30.162,30.2302,30.162,30.201,52000.0
2019-08-02 13:45:00,31.02,31.07,31.01,31.02,19504.0,30.1912,30.2399,30.1815,30.1912,19504.0
2019-08-02 13:50:00,31.0,31.04,30.99,31.04,62976.0,30.1718,30.2107,30.162,30.2107,62976.0
2019-08-02 13:55:00,31.02,31.03,31.01,31.03,53864.0,30.1912,30.201,30.1815,30.201,53864.0
2019-08-02 14:00:00,31.0,31.06,30.97,31.05,54136.0,30.1718,30.2302,30.1426,30.2204,54136.0
2019-08-02 14:05:00,31.05,31.13,31.05,31.11,62880.0,30.2204,30.2983,30.2204,30.2788,62880.0
2019-08-02 14:10:00,31.13,31.17,31.13,31.17,14112.0,30.2983,30.3372,30.2983,30.3372,14112.0
2019-08-02 14:15:00,31.18,31.19,31.11,31.13,73616.0,30.3469,30.3567,30.2788,30.2983,73616.0
2019-08-02 14:20:00,31.15,31.25,31.15,31.22,164004.0,30.3178,30.4151,30.3178,30.3859,164004.0
2019-08-02 14:25:00,31.21,31.25,31.13,31.15,113768.0,30.3761,30.4151,30.2983,30.3178,113768.0
2019-08-02 14:30:00,31.17,31.18,31.11,31.13,135964.0,30.3372,30.3469,30.2788,30.2983,135964.0
2019-08-02 14:35:00,31.13,31.22,31.11,31.21,42352.0,30.2983,30.3859,30.2788,30.3761,42352.0
2019-08-02 14:40:00,31.2,31.21,31.17,31.19,43560.0,30.3664,30.3761,30.3372,30.3567,43560.0
2019-08-02 14:45:00,31.19,31.22,31.13,31.17,34964.0,30.3567,30.3859,30.2983,30.3372,34964.0
2019-08-02 14:50:00,31.16,31.19,31.12,31.13,21516.0,30.3275,30.3567,30.2886,30.2983,21516.0
2019-08-02 14:55:00,31.13,31.18,31.1,31.18,26544.0,30.2983,30.3469,30.2691,30.3469,26544.0
2019-08-02 15:00:00,31.17,31.22,31.15,31.18,26792.0,30.3372,30.3859,30.3178,30.3469,26792.0
2019-08-02 15:05:00,31.16,31.18,31.13,31.14,20032.0,30.3275,30.3469,30.2983,30.308,20032.0
2019-08-02 15:10:00,31.14,31.14,31.07,31.07,69560.0,30.308,30.308,30.2399,30.2399,69560.0
2019-08-02 15:15:00,31.06,31.11,31.05,31.11,65476.0,30.2302,30.2788,30.2204,30.2788,65476.0
2019-08-02 15:20:00,31.11,31.25,31.11,31.24,94268.0,30.2788,30.4151,30.2788,30.4053,94268.0
2019-08-02 15:25:00,31.25,31.34,31.25,31.31,167856.0,30.4151,30.5027,30.4151,30.4735,167856.0
2019-08-02 15:30:00,31.3,31.34,31.25,31.26,185220.0,30.4637,30.5027,30.4151,30.4248,185220.0
2019-08-02 15:35:00,31.26,31.54,31.25,31.43,729776.0,30.4248,30.6973,30.4151,30.5903,729776.0
2019-08-02 15:40:00,31.42,31.46,31.36,31.39,145152.0,30.5805,30.6195,30.5221,30.5513,145152.0
2019-08-02 15:45:00,31.38,31.38,31.29,31.29,135104.0,30.5416,30.5416,30.454,30.454,135104.0
2019-08-02 15:50:00,31.29,31.29,31.18,31.18,98584.0,30.454,30.454,30.3469,30.3469,98584.0
2019-08-02 15:55:00,31.2,31.31,31.2,31.28,520892.0,30.3664,30.4735,30.3664,30.4443,520892.0
2019-08-05 09:30:00,30.29,30.31,30.18,30.23,605068.0,29.4807,29.5002,29.3737,29.4223,605068.0
2019-08-05 09:35:00,30.23,30.26,30.16,30.24,258088.0,29.4223,29.4515,29.3542,29.4321,258088.0
2019-08-05 09:40:00,30.24,30.24,30.06,30.09,216980.0,29.4321,29.4321,29.2569,29.2861,216980.0
2019-08-05 09:45:00,30.09,30.12,30.02,30.03,206532.0,29.2861,29.3153,29.2179,29.2277,206532.0
2019-08-05 09:50:00,30.01,30.09,29.99,30.04,381168.0,29.2082,29.2861,29.1887,29.2374,381168.0
2019-08-05 09:55:00,30.06,30.17,30.03,30.13,377844.0,29.2569,29.3639,29.2277,29.325,377844.0
2019-08-05 10:00:00,30.1,30.13,29.96,29.97,190332.0,29.2958,29.325,29.1595,29.1693,190332.0
2019-08-05 10:05:00,29.95,30.02,29.93,30.0,221696.0,29.1498,29.2179,29.1303,29.1985,221696.0
2019-08-05 10:10:00,30.0,30.06,29.98,30.03,142340.0,29.1985,29.2569,29.179,29.2277,142340.0
2019-08-05 10:15:00,30.02,30.09,29.95,29.96,126244.0,29.2179,29.2861,29.1498,29.1595,126244.0
2019-08-05 10:20:00,29.96,30.06,29.94,29.97,102668.0,29.1595,29.2569,29.1401,29.1693,102668.0
2019-08-05 10:25:00,29.95,29.98,29.91,29.97,107892.0,29.1498,29.179,29.1109,29.1693,107892.0
2019-08-05 10:30:00,29.95,30.0,29.91,29.93,195516.0,29.1498,29.1985,29.1109,29.1303,195516.0
2019-08-05 10:35:00,29.9,29.97,29.84,29.85,163336.0,29.1011,29.1693,29.0428,29.0525,163336.0
2019-08-05 10:40:00,29.86,29.86,29.78,29.78,88464.0,29.0622,29.0622,28.9844,28.9844,88464.0
2019-08-05 10:45:00,29.8,29.85,29.78,29.85,80496.0,29.0038,29.0525,28.9844,29.0525,80496.0
2019-08-05 10:50:00,29.82,29.9,29.81,29.86,113648.0,29.0233,29.1011,29.0136,29.0622,113648.0
2019-08-05 10:55:00,29.85,29.93,29.83,29.92,71192.0,29.0525,29.1303,29.033,29.1206,71192.0
2019-08-05 11:00:00,29.91,29.97,29.89,29.95,102440.0,29.1109,29.1693,29.0914,29.1498,102440.0
2019-08-05 11:05:00,29.95,30.04,29.93,30.0,138064.0,29.1498,29.2374,29.1303,29.1985,138064.0
2019-08-05 11:10:00,30.0,30.12,29.99,30.09,302760.0,29.1985,29.3153,29.1887,29.2861,302760.0
2019-08-05 11:15:00,30.07,30.07,30.02,30.04,220568.0,29.2666,29.2666,29.2179,29.2374,220568.0
2019-08-05 11:20:00,30.04,30.07,29.99,30.0,108584.0,29.2374,29.2666,29.1887,29.1985,108584.0
2019-08-05 11:25:00,30.0,30.0,29.93,29.93,75752.0,29.1985,29.1985,29.1303,29.1303,75752.0
2019-08-05 11:30:00,29.96,29.97,29.92,29.93,99580.0,29.1595,29.1693,29.1206,29.1303,99580.0
2019-08-05 11:35:00,29.92,29.93,29.88,29.89,61248.0,29.1206,29.1303,29.0817,29.0914,61248.0
2019-08-05 11:40:00,29.86,29.92,29.86,29.88,41488.0,29.0622,29.1206,29.0622,29.0817,41488.0
2019-08-05 11:45:00,29.87,29.98,29.87,29.95,62472.0,29.0719,29.179,29.0719,29.1498,62472.0
2019-08-05 11:50:00,29.97,29.97,29.9,29.95,132528.0,29.1693,29.1693,29.1011,29.1498,132528.0
2019-08-05 11:55:00,29.93,29.94,29.85,29.86,203100.0,29.1303,29.1401,29.0525,29.0622,203100.0
2019-08-05 12:00:00,29.84,29.84,29.78,29.81,122828.0,29.0428,29.0428,28.9844,29.0136,122828.0
2019-08-05 12:05:00,29.81,29.84,29.77,29.78,151068.0,29.0136,29.0428,28.9746,28.9844,151068.0
2019-08-05 12:10:00,29.77,29.79,29.73,29.77,161400.0,28.9746,28.9941,28.9357,28.9746,161400.0
2019-08-05 12:15:00,29.81,29.89,29.8,29.88,104840.0,29.0136,29.0914,29.0038,29.0817,104840.0
2019-08-05 12:20:00,29.88,29.9,29.85,29.89,255492.0,29.0817,29.1011,29.0525,29.0914,255492.0
2019-08-05 12:25:00,29.88,29.88,29.7,29.72,81584.0,29.0817,29.0817,28.9065,28.926,81584.0
2019-08-05 12:30:00,29.74,29.78,29.72,29.73,58304.0,28.9454,28.9844,28.926,28.9357,58304.0
2019-08-05 12:35:00,29.73,29.76,29.69,29.72,28032.0,28.9357,28.9649,28.8968,28.926,28032.0
2019-08-05 12:40:00,29.71,29.71,29.61,29.61,94692.0,28.9162,28.9162,28.8189,28.8189,94692.0
2019-08-05 12:45:00,29.62,29.65,29.54,29.54,161744.0,28.8286,28.8578,28.7508,28.7508,161744.0
2019-08-05 12:50:00,29.56,29.64,29.55,29.58,129000.0,28.7702,28.8481,28.7605,28.7897,129000.0
2019-08-05 12:55:00,29.58,29.58,29.45,29.47,210456.0,28.7897,28.7897,28.6632,28.6826,210456.0
2019-08-05 13:00:00,29.48,29.55,29.45,29.54,196096.0,28.6924,28.7605,28.6632,28.7508,196096.0
2019-08-05 13:05:00,29.54,29.6,29.54,29.6,38404.0,28.7508,28.8092,28.7508,28.8092,38404.0
2019-08-05 13:10:00,29.61,29.65,29.59,29.59,86240.0,28.8189,28.8578,28.7994,28.7994,86240.0
2019-08-05 13:15:00,29.6,29.66,29.59,29.64,36624.0,28.8092,28.8676,28.7994,28.8481,36624.0
2019-08-05 13:20:00,29.65,29.69,29.63,29.66,98176.0,28.8578,28.8968,28.8384,28.8676,98176.0
2019-08-05 13:25:00,29.66,29.67,29.58,29.61,93776.0,28.8676,28.8773,28.7897,28.8189,93776.0
2019-08-05 13:30:00,29.58,29.61,29.55,29.59,47744.0,28.7897,28.8189,28.7605,28.7994,47744.0
2019-08-05 13:35:00,29.61,29.71,29.6,29.71,97124.0,28.8189,28.9162,28.8092,28.9162,97124.0
2019-08-05 13:40:00,29.71,29.72,29.53,29.55,141792.0,28.9162,28.926,28.741,28.7605,141792.0
2019-08-05 13:45:00,29.55,29.55,29.49,29.51,104404.0,28.7605,28.7605,28.7021,28.7216,104404.0
2019-08-05 13:50:00,29.53,29.53,29.47,29.47,51204.0,28.741,28.741,28.6826,28.6826,51204.0
2019-08-05 13:55:00,29.48,29.49,29.43,29.43,122668.0,28.6924,28.7021,28.6437,28.6437,122668.0
2019-08-05 14:00:00,29.42,29.46,29.39,29.43,57720.0,28.634,28.6729,28.6048,28.6437,57720.0
2019-08-05 14:05:00,29.43,29.48,29.41,29.43,69768.0,28.6437,28.6924,28.6242,28.6437,69768.0
2019-08-05 14:10:00,29.41,29.5,29.39,29.5,37560.0,28.6242,28.7118,28.6048,28.7118,37560.0
2019-08-05 14:15:00,29.48,29.49,29.45,29.46,34384.0,28.6924,28.7021,28.6632,28.6729,34384.0
2019-08-05 14:20:00,29.45,29.47,29.36,29.4,84512.0,28.6632,28.6826,28.5756,28.6145,84512.0
2019-08-05 14:25:00,29.36,29.36,29.26,29.28,106248.0,28.5756,28.5756,28.4782,28.4977,106248.0
2019-08-05 14:30:00,29.29,29.3,29.19,29.29,132352.0,28.5074,28.5172,28.4101,28.5074,132352.0
2019-08-05 14:35:00,29.29,29.33,29.21,29.22,61544.0,28.5074,28.5464,28.4296,28.4393,61544.0
2019-08-05 14:40:00,29.21,29.25,29.15,29.15,106804.0,28.4296,28.4685,28.3712,28.3712,106804.0
2019-08-05 14:45:00,29.14,29.3,29.13,29.22,181484.0,28.3615,28.5172,28.3517,28.4393,181484.0
2019-08-05 14:50:00,29.2,29.27,29.15,29.16,71232.0,28.4198,28.488,28.3712,28.3809,71232.0
2019-08-05 14:55:00,29.16,29.19,29.11,29.15,86956.0,28.3809,28.4101,28.3323,28.3712,86956.0
2019-08-05 15:00:00,29.15,29.24,29.04,29.04,280956.0,28.3712,28.4588,28.2641,28.2641,280956.0
2019-08-05 15:05:00,29.03,29.04,28.92,28.93,164760.0,28.2544,28.2641,28.1473,28.1571,164760.0
2019-08-05 15:10:00,28.95,29.24,28.94,29.24,231280.0,28.1765,28.4588,28.1668,28.4588,231280.0
2019-08-05 15:15:00,29.18,29.34,29.08,29.3,377988.0,28.4004,28.5561,28.3031,28.5172,377988.0
2019-08-05 15:20:00,29.31,29.41,29.27,29.29,223920.0,28.5269,28.6242,28.488,28.5074,223920.0
2019-08-05 15:25:00,29.33,29.43,29.24,29.29,212388.0,28.5464,28.6437,28.4588,28.5074,212388.0
2019-08-05 15:30:00,29.25,29.38,29.15,29.35,206876.0,28.4685,28.595,28.3712,28.5658,206876.0
2019-08-05 15:35:00,29.35,29.47,29.3,29.43,170904.0,28.5658,28.6826,28.5172,28.6437,170904.0
2019-08-05 15:40:00,29.47,29.54,29.41,29.52,94480.0,28.6826,28.7508,28.6242,28.7313,94480.0
2019-08-05 15:45:00,29.53,29.57,29.38,29.43,403512.0,28.741,28.78,28.595,28.6437,403512.0
2019-08-05 15:50:00,29.42,29.5,29.34,29.47,331296.0,28.634,28.7118,28.5561,28.6826,331296.0
2019-08-05 15:55:00,29.46,29.51,29.39,29.42,524032.0,28.6729,28.7216,28.6048,28.634,524032.0
2019-08-06 09:30:00,29.8,29.96,29.78,29.89,734892.0,29.0038,29.1595,28.9844,29.0914,734892.0
2019-08-06 09:35:00,29.89,29.93,29.83,29.9,238440.0,29.0914,29.1303,29.033,29.1011,238440.0
2019-08-06 09:40:00,29.91,30.0,29.89,29.97,286920.0,29.1109,29.1985,29.0914,29.1693,286920.0
2019-08-06 09:45:00,29.97,29.98,29.77,29.81,183496.0,29.1693,29.179,28.9746,29.0136,183496.0
2019-08-06 09:50:00,29.79,29.88,29.74,29.81,230896.0,28.9941,29.0817,28.9454,29.0136,230896.0
2019-08-06 09:55:00,29.82,29.86,29.77,29.84,84188.0,29.0233,29.0622,28.9746,29.0428,84188.0
2019-08-06 10:00:00,29.84,29.97,29.83,29.94,176620.0,29.0428,29.1693,29.033,29.1401,176620.0
2019-08-06 10:05:00,29.92,29.93,29.83,29.85,148508.0,29.1206,29.1303,29.033,29.0525,148508.0
2019-08-06 10:10:00,29.85,29.86,29.66,29.69,814424.0,29.0525,29.0622,28.8676,28.8968,814424.0
2019-08-06 10:15:00,29.68,29.68,29.57,29.57,273196.0,28.887,28.887,28.78,28.78,273196.0
2019-08-06 10:20:00,29.58,29.7,29.56,29.69,104652.0,28.7897,28.9065,28.7702,28.8968,104652.0
2019-08-06 10:25:00,29.69,29.74,29.68,29.68,68344.0,28.8968,28.9454,28.887,28.887,68344.0
2019-08-06 10:30:00,29.67,29.78,29.64,29.76,91192.0,28.8773,28.9844,28.8481,28.9649,91192.0
2019-08-06 10:35:00,29.75,29.83,29.7,29.81,40488.0,28.9552,29.033,28.9065,29.0136,40488.0
2019-08-06 10:40:00,29.84,29.91,29.82,29.82,187188.0,29.0428,29.1109,29.0233,29.0233,187188.0
2019-08-06 10:45:00,29.82,29.82,29.72,29.72,154260.0,29.0233,29.0233,28.926,28.926,154260.0
2019-08-06 10:50:00,29.74,29.74,29.67,29.71,17304.0,28.9454,28.9454,28.8773,28.9162,17304.0
2019-08-06 10:55:00,29.69,29.77,29.67,29.75,101748.0,28.8968,28.9746,28.8773,28.9552,101748.0
2019-08-06 11:00:00,29.76,29.76,29.63,29.63,36824.0,28.9649,28.9649,28.8384,28.8384,36824.0
2019-08-06 11:05:00,29.64,29.71,29.64,29.66,51204.0,28.8481,28.9162,28.8481,28.8676,51204.0
2019-08-06 11:10:00,29.65,29.65,29.52,29.52,58984.0,28.8578,28.8578,28.7313,28.7313,58984.0
2019-08-06 11:15:00,29.52,29.54,29.47,29.48,93252.0,28.7313,28.7508,28.6826,28.6924,93252.0
2019-08-06 11:20:00,29.46,29.61,29.46,29.61,75068.0,28.6729,28.8189,28.6729,28.8189,75068.0
2019-08-06 11:25:00,29.6,29.66,29.6,29.62,67388.0,28.8092,28.8676,28.8092,28.8286,67388.0
2019-08-06 11:30:00,29.63,29.65,29.49,29.5,53900.0,28.8384,28.8578,28.7021,28.7118,53900.0
2019-08-06 11:35:00,29.53,29.57,29.47,29.56,45656.0,28.741,28.78,28.6826,28.7702,45656.0
2019-08-06 11:40:00,29.56,29.64,29.55,29.61,37248.0,28.7702,28.8481,28.7605,28.8189,37248.0
2019-08-06 11:45:00,29.59,29.68,29.59,29.67,117196.0,28.7994,28.887,28.7994,28.8773,117196.0
2019-08-06 11:50:00,29.68,29.69,29.6,29.61,76932.0,28.887,28.8968,28.8092,28.8189,76932.0
2019-08-06 11:55:00,29.61,29.73,29.57,29.72,106640.0,28.8189,28.9357,28.78,28.926,106640.0
2019-08-06 12:00:00,29.73,29.8,29.69,29.69,119024.0,28.9357,29.0038,28.8968,28.8968,119024.0
2019-08-06 12:05:00,29.7,29.71,29.64,29.7,47944.0,28.9065,28.9162,28.8481,28.9065,47944.0
2019-08-06 12:10:00,29.7,29.75,29.65,29.75,30956.0,28.9065,28.9552,28.8578,28.9552,30956.0
2019-08-06 12:15:00,29.73,29.74,29.65,29.66,170088.0,28.9357,28.9454,28.8578,28.8676,170088.0
2019-08-06 12:20:00,29.67,29.67,29.61,29.62,16032.0,28.8773,28.8773,28.8189,28.8286,16032.0
2019-08-06 12:25:00,29.63,29.65,29.6,29.61,70656.0,28.8384,28.8578,28.8092,28.8189,70656.0
2019-08-06 12:30:00,29.6,29.64,29.58,29.63,143056.0,28.8092,28.8481,28.7897,28.8384,143056.0
2019-08-06 12:35:00,29.62,29.67,29.62,29.67,29300.0,28.8286,28.8773,28.8286,28.8773,29300.0
2019-08-06 12:40:00,29.64,29.7,29.63,29.69,69488.0,28.8481,28.9065,28.8384,28.8968,69488.0
2019-08-06 12:45:00,29.66,29.68,29.59,29.61,9804.0,28.8676,28.887,28.7994,28.8189,9804.0
2019-08-06 12:50:00,29.62,29.62,29.59,29.61,54720.0,28.8286,28.8286,28.7994,28.8189,54720.0
2019-08-06 12:55:00,29.6,29.65,29.6,29.63,33712.0,28.8092,28.8578,28.8092,28.8384,33712.0
2019-08-06 13:00:00,29.65,29.72,29.65,29.72,46700.0,28.8578,28.926,28.8578,28.926,46700.0
2019-08-06 13:05:00,29.71,29.79,29.7,29.76,49040.0,28.9162,28.9941,28.9065,28.9649,49040.0
2019-08-06 13:10:00,29.75,29.78,29.75,29.78,9452.0,28.9552,28.9844,28.9552,28.9844,9452.0
2019-08-06 13:15:00,29.79,29.8,29.75,29.77,49240.0,28.9941,29.0038,28.9552,28.9746,49240.0
2019-08-06 13:20:00,29.78,29.85,29.77,29.85,51080.0,28.9844,29.0525,28.9746,29.0525,51080.0
2019-08-06 13:25:00,29.86,29.9,29.84,29.84,58688.0,29.0622,29.1011,29.0428,29.0428,58688.0
2019-08-06 13:30:00,29.85,29.88,29.81,29.88,54332.0,29.0525,29.0817,29.0136,29.0817,54332.0
2019-08-06 13:35:00,29.87,29.93,29.84,29.93,79960.0,29.0719,29.1303,29.0428,29.1303,79960.0
2019-08-06 13:40:00,29.92,29.93,29.89,29.93,53160.0,29.1206,29.1303,29.0914,29.1303,53160.0
2019-08-06 13:45:00,29.92,29.94,29.89,29.93,53760.0,29.1206,29.1401,29.0914,29.1303,53760.0
2019-08-06 13:50:00,29.94,29.96,29.89,29.96,40000.0,29.1401,29.1595,29.0914,29.1595,40000.0
2019-08-06 13:55:00,29.94,29.96,29.91,29.94,32492.0,29.1401,29.1595,29.1109,29.1401,32492.0
2019-08-06 14:00:00,29.91,29.91,29.83,29.85,53072.0,29.1109,29.1109,29.033,29.0525,53072.0
2019-08-06 14:05:00,29.82,29.87,29.81,29.86,38276.0,29.0233,29.0719,29.0136,29.0622,38276.0
2019-08-06 14:10:00,29.86,29.95,29.86,29.95,46500.0,29.0622,29.1498,29.0622,29.1498,46500.0
2019-08-06 14:15:00,29.95,30.09,29.95,30.09,112096.0,29.1498,29.2861,29.1498,29.2861,112096.0
2019-08-06 14:20:00,30.1,30.11,30.06,30.09,136384.0,29.2958,29.3055,29.2569,29.2861,136384.0
2019-08-06 14:25:00,30.1,30.14,30.08,30.14,108432.0,29.2958,29.3347,29.2763,29.3347,108432.0
2019-08-06 14:30:00,30.12,30.23,30.1,30.2,165792.0,29.3153,29.4223,29.2958,29.3931,165792.0
2019-08-06 14:35:00,30.2,30.2,30.14,30.14,72124.0,29.3931,29.3931,29.3347,29.3347,72124.0
2019-08-06 14:40:00,30.14,30.2,30.11,30.16,79812.0,29.3347,29.3931,29.3055,29.3542,79812.0
2019-08-06 14:45:00,30.15,30.15,30.1,30.11,78904.0,29.3445,29.3445,29.2958,29.3055,78904.0
2019-08-06 14:50:00,30.14,30.15,30.03,30.04,129232.0,29.3347,29.3445,29.2277,29.2374,129232.0
2019-08-06 14:55:00,30.04,30.06,30.03,30.03,91200.0,29.2374,29.2569,29.2277,29.2277,91200.0
2019-08-06 15:00:00,30.03,30.07,30.0,30.02,55820.0,29.2277,29.2666,29.1985,29.2179,55820.0
2019-08-06 15:05:00,30.03,30.06,30.02,30.02,29316.0,29.2277,29.2569,29.2179,29.2179,29316.0
2019-08-06 15:10:00,30.0,30.09,29.97,30.09,19344.0,29.1985,29.2861,29.1693,29.2861,19344.0
2019-08-06 15:15:00,30.09,30.11,30.07,30.11,52548.0,29.2861,29.3055,29.2666,29.3055,52548.0
2019-08-06 15:20:00,30.11,30.15,30.1,30.11,56840.0,29.3055,29.3445,29.2958,29.3055,56840.0
2019-08-06 15:25:00,30.12,30.12,30.03,30.06,75472.0,29.3153,29.3153,29.2277,29.2569,75472.0
2019-08-06 15:30:00,30.05,30.06,29.97,30.0,78032.0,29.2471,29.2569,29.1693,29.1985,78032.0
2019-08-06 15:35:00,30.0,30.1,30.0,30.1,97544.0,29.1985,29.2958,29.1985,29.2958,97544.0
2019-08-06 15:40:00,30.1,30.19,30.09,30.16,138788.0,29.2958,29.3834,29.2861,29.3542,138788.0
2019-08-06 15:45:00,30.16,30.2,30.09,30.17,72696.0,29.3542,29.3931,29.2861,29.3639,72696.0
2019-08-06 15:50:00,30.19,30.24,30.15,30.18,174180.0,29.3834,29.4321,29.3445,29.3737,174180.0
2019-08-06 15:55:00,30.18,30.21,30.13,30.18,376080.0,29.3737,29.4029,29.325,29.3737,376080.0
2019-08-07 09:30:00,29.47,29.53,29.29,29.33,463232.0,28.6826,28.741,28.5074,28.5464,463232.0
2019-08-07 09:35:00,29.32,29.53,29.3,29.49,183380.0,28.5366,28.741,28.5172,28.7021,183380.0
2019-08-07 09:40:00,29.47,29.47,29.2,29.22,182204.0,28.6826,28.6826,28.4198,28.4393,182204.0
2019-08-07 09:45:00,29.22,29.23,28.98,29.1,458280.0,28.4393,28.449,28.2057,28.3225,458280.0
2019-08-07 09:50:00,29.1,29.18,29.07,29.17,137856.0,28.3225,28.4004,28.2933,28.3907,137856.0
2019-08-07 09:55:00,29.17,29.32,29.15,29.27,237428.0,28.3907,28.5366,28.3712,28.488,237428.0
2019-08-07 10:00:00,29.25,29.31,29.16,29.28,249532.0,28.4685,28.5269,28.3809,28.4977,249532.0
2019-08-07 10:05:00,29.25,29.45,29.25,29.42,163088.0,28.4685,28.6632,28.4685,28.634,163088.0
2019-08-07 10:10:00,29.45,29.58,29.43,29.48,131868.0,28.6632,28.7897,28.6437,28.6924,131868.0
2019-08-07 10:15:00,29.47,29.67,29.46,29.55,249876.0,28.6826,28.8773,28.6729,28.7605,249876.0
2019-08-07 10:20:00,29.55,29.55,29.47,29.47,125496.0,28.7605,28.7605,28.6826,28.6826,125496.0
2019-08-07 10:25:00,29.5,29.59,29.42,29.5,138540.0,28.7118,28.7994,28.634,28.7118,138540.0
2019-08-07 10:30:00,29.5,29.68,29.47,29.65,237752.0,28.7118,28.887,28.6826,28.8578,237752.0
2019-08-07 10:35:00,29.65,29.78,29.63,29.76,146136.0,28.8578,28.9844,28.8384,28.9649,146136.0
2019-08-07 10:40:00,29.77,29.77,29.67,29.69,143756.0,28.9746,28.9746,28.8773,28.8968,143756.0
2019-08-07 10:45:00,29.68,29.75,29.62,29.75,152888.0,28.887,28.9552,28.8286,28.9552,152888.0
2019-08-07 10:50:00,29.75,29.91,29.74,29.89,217084.0,28.9552,29.1109,28.9454,29.0914,217084.0
2019-08-07 10:55:00,29.89,29.89,29.78,29.84,164940.0,29.0914,29.0914,28.9844,29.0428,164940.0
2019-08-07 11:00:00,29.82,29.85,29.68,29.71,128736.0,29.0233,29.0525,28.887,28.9162,128736.0
2019-08-07 11:05:00,29.71,29.79,29.63,29.79,75940.0,28.9162,28.9941,28.8384,28.9941,75940.0
2019-08-07 11:10:00,29.79,29.89,29.75,29.86,95732.0,28.9941,29.0914,28.9552,29.0622,95732.0
2019-08-07 11:15:00,29.83,29.86,29.71,29.78,119552.0,29.033,29.0622,28.9162,28.9844,119552.0
2019-08-07 11:20:00,29.77,29.8,29.63,29.65,52696.0,28.9746,29.0038,28.8384,28.8578,52696.0
2019-08-07 11:25:00,29.64,29.71,29.63,29.67,64880.0,28.8481,28.9162,28.8384,28.8773,64880.0
2019-08-07 11:30:00,29.66,29.69,29.6,29.68,103016.0,28.8676,28.8968,28.8092,28.887,103016.0
2019-08-07 11:35:00,29.69,29.71,29.63,29.65,25288.0,28.8968,28.9162,28.8384,28.8578,25288.0
2019-08-07 11:40:00,29.66,29.68,29.55,29.59,27440.0,28.8676,28.887,28.7605,28.7994,27440.0
2019-08-07 11:45:00,29.61,29.62,29.52,29.6,97496.0,28.8189,28.8286,28.7313,28.8092,97496.0
2019-08-07 11:50:00,29.56,29.58,29.5,29.56,110512.0,28.7702,28.7897,28.7118,28.7702,110512.0
2019-08-07 11:55:00,29.56,29.68,29.56,29.57,97308.0,28.7702,28.887,28.7702,28.78,97308.0
2019-08-07 12:00:00,29.58,29.61,29.51,29.52,52040.0,28.7897,28.8189,28.7216,28.7313,52040.0
2019-08-07 12:05:00,29.53,29.53,29.47,29.49,56448.0,28.741,28.741,28.6826,28.7021,56448.0
2019-08-07 12:10:00,29.5,29.58,29.48,29.55,27568.0,28.7118,28.7897,28.6924,28.7605,27568.0
2019-08-07 12:15:00,29.57,29.59,29.52,29.53,140812.0,28.78,28.7994,28.7313,28.741,140812.0
2019-08-07 12:20:00,29.5,29.5,29.45,29.47,98120.0,28.7118,28.7118,28.6632,28.6826,98120.0
2019-08-07 12:25:00,29.49,29.56,29.44,29.54,28440.0,28.7021,28.7702,28.6534,28.7508,28440.0
2019-08-07 12:30:00,29.53,29.66,29.52,29.62,100960.0,28.741,28.8676,28.7313,28.8286,100960.0
2019-08-07 12:35:00,29.61,29.67,29.61,29.65,119848.0,28.8189,28.8773,28.8189,28.8578,119848.0
2019-08-07 12:40:00,29.66,29.77,29.65,29.73,115784.0,28.8676,28.9746,28.8578,28.9357,115784.0
2019-08-07 12:45:00,29.73,29.77,29.68,29.68,79408.0,28.9357,28.9746,28.887,28.887,79408.0
2019-08-07 12:50:00,29.7,29.74,29.7,29.73,21200.0,28.9065,28.9454,28.9065,28.9357,21200.0
2019-08-07 12:55:00,29.73,29.77,29.71,29.76,61772.0,28.9357,28.9746,28.9162,28.9649,61772.0
2019-08-07 13:00:00,29.79,29.82,29.74,29.79,58692.0,28.9941,29.0233,28.9454,28.9941,58692.0
2019-08-07 13:05:00,29.81,29.85,29.79,29.85,43488.0,29.0136,29.0525,28.9941,29.0525,43488.0
2019-08-07 13:10:00,29.84,29.86,29.77,29.78,265400.0,29.0428,29.0622,28.9746,28.9844,265400.0
2019-08-07 13:15:00,29.79,29.82,29.75,29.8,878828.0,28.9941,29.0233,28.9552,29.0038,878828.0
2019-08-07 13:20:00,29.81,29.84,29.77,29.8,389276.0,29.0136,29.0428,28.9746,29.0038,389276.0
2019-08-07 13:25:00,29.78,29.83,29.75,29.8,1157648.0,28.9844,29.033,28.9552,29.0038,1157648.0
2019-08-07 13:30:00,29.81,29.99,29.81,29.93,448596.0,29.0136,29.1887,29.0136,29.1303,448596.0
2019-08-07 13:35:00,29.93,30.0,29.93,30.0,204752.0,29.1303,29.1985,29.1303,29.1985,204752.0
2019-08-07 13:40:00,30.01,30.09,30.0,30.06,171060.0,29.2082,29.2861,29.1985,29.2569,171060.0
2019-08-07 13:45:00,30.06,30.11,30.05,30.09,199216.0,29.2569,29.3055,29.2471,29.2861,199216.0
2019-08-07 13:50:00,30.1,30.13,30.04,30.07,112056.0,29.2958,29.325,29.2374,29.2666,112056.0
2019-08-07 13:55:00,30.08,30.08,29.96,29.97,76188.0,29.2763,29.2763,29.1595,29.1693,76188.0
2019-08-07 14:00:00,29.97,30.02,29.96,30.01,72404.0,29.1693,29.2179,29.1595,29.2082,72404.0
2019-08-07 14:05:00,30.03,30.11,30.02,30.11,93156.0,29.2277,29.3055,29.2179,29.3055,93156.0
2019-08-07 14:10:00,30.1,30.11,30.02,30.02,122904.0,29.2958,29.3055,29.2179,29.2179,122904.0
2019-08-07 14:15:00,30.03,30.03,29.87,29.88,190136.0,29.2277,29.2277,29.0719,29.0817,190136.0
2019-08-07 14:20:00,29.89,29.93,29.88,29.88,71316.0,29.0914,29.1303,29.0817,29.0817,71316.0
2019-08-07 14:25:00,29.87,30.03,29.87,30.03,68356.0,29.0719,29.2277,29.0719,29.2277,68356.0
2019-08-07 14:30:00,30.02,30.06,29.99,30.04,36052.0,29.2179,29.2569,29.1887,29.2374,36052.0
2019-08-07 14:35:00,30.07,30.08,29.99,30.02,22700.0,29.2666,29.2763,29.1887,29.2179,22700.0
2019-08-07 14:40:00,30.0,30.2,29.99,30.19,61452.0,29.1985,29.3931,29.1887,29.3834,61452.0
2019-08-07 14:45:00,30.17,30.21,30.13,30.13,46780.0,29.3639,29.4029,29.325,29.325,46780.0
2019-08-07 14:50:00,30.17,30.22,30.16,30.2,59148.0,29.3639,29.4126,29.3542,29.3931,59148.0
2019-08-07 14:55:00,30.18,30.25,30.15,30.25,39656.0,29.3737,29.4418,29.3445,29.4418,39656.0
2019-08-07 15:00:00,30.24,30.26,30.09,30.14,87304.0,29.4321,29.4515,29.2861,29.3347,87304.0
2019-08-07 15:05:00,30.15,30.17,30.11,30.11,43616.0,29.3445,29.3639,29.3055,29.3055,43616.0
2019-08-07 15:10:00,30.11,30.15,30.09,30.12,45672.0,29.3055,29.3445,29.2861,29.3153,45672.0
2019-08-07 15:15:00,30.14,30.2,30.07,30.2,81980.0,29.3347,29.3931,29.2666,29.3931,81980.0
2019-08-07 15:20:00,30.24,30.25,30.2,30.2,151324.0,29.4321,29.4418,29.3931,29.3931,151324.0
2019-08-07 15:25:00,30.23,30.28,30.18,30.27,165100.0,29.4223,29.471,29.3737,29.4613,165100.0
2019-08-07 15:30:00,30.28,30.34,30.27,30.33,175128.0,29.471,29.5294,29.4613,29.5197,175128.0
2019-08-07 15:35:00,30.31,30.39,30.27,30.38,90732.0,29.5002,29.5781,29.4613,29.5683,90732.0
2019-08-07 15:40:00,30.38,30.38,30.27,30.32,109744.0,29.5683,29.5683,29.4613,29.5099,109744.0
2019-08-07 15:45:00,30.27,30.33,30.22,30.23,108112.0,29.4613,29.5197,29.4126,29.4223,108112.0
2019-08-07 15:50:00,30.21,30.21,30.15,30.15,183580.0,29.4029,29.4029,29.3445,29.3445,183580.0
2019-08-07 15:55:00,30.15,30.34,30.15,30.22,305872.0,29.3445,29.5294,29.3445,29.4126,305872.0
2019-08-08 09:30:00,30.56,30.6,30.53,30.54,360980.0,29.7435,29.7824,29.7143,29.724,360980.0
2019-08-08 09:35:00,30.54,30.62,30.52,30.57,159520.0,29.724,29.8019,29.7046,29.7532,159520.0
2019-08-08 09:40:00,30.55,30.59,30.53,30.57,50972.0,29.7338,29.7727,29.7143,29.7532,50972.0
2019-08-08 09:45:00,30.58,30.61,30.54,30.57,181600.0,29.763,29.7922,29.724,29.7532,181600.0
2019-08-08 09:50:00,30.54,30.63,30.43,30.61,144924.0,29.724,29.8116,29.617,29.7922,144924.0
2019-08-08 09:55:00,30.62,30.71,30.61,30.66,83220.0,29.8019,29.8895,29.7922,29.8408,83220.0
2019-08-08 10:00:00,30.69,30.7,30.66,30.69,126708.0,29.87,29.8798,29.8408,29.87,126708.0
2019-08-08 10:05:00,30.69,30.74,30.67,30.74,77924.0,29.87,29.9187,29.8506,29.9187,77924.0
2019-08-08 10:10:00,30.75,30.75,30.71,30.74,32812.0,29.9284,29.9284,29.8895,29.9187,32812.0
2019-08-08 10:15:00,30.75,30.77,30.74,30.77,55176.0,29.9284,29.9479,29.9187,29.9479,55176.0
2019-08-08 10:20:00,30.78,30.78,30.74,30.76,42096.0,29.9576,29.9576,29.9187,29.9382,42096.0
2019-08-08 10:25:00,30.76,30.78,30.76,30.76,93072.0,29.9382,29.9576,29.9382,29.9382,93072.0
2019-08-08 10:30:00,30.78,30.82,30.78,30.82,150996.0,29.9576,29.9966,29.9576,29.9966,150996.0
2019-08-08 10:35:00,30.82,30.84,30.81,30.83,44244.0,29.9966,30.016,29.9868,30.0063,44244.0
2019-08-08 10:40:00,30.82,30.86,30.81,30.85,23152.0,29.9966,30.0355,29.9868,30.0258,23152.0
2019-08-08 10:45:00,30.86,30.88,30.82,30.83,89736.0,30.0355,30.055,29.9966,30.0063,89736.0
2019-08-08 10:50:00,30.85,30.91,30.85,30.9,40016.0,30.0258,30.0842,30.0258,30.0744,40016.0
2019-08-08 10:55:00,30.91,30.95,30.9,30.92,146224.0,30.0842,30.1231,30.0744,30.0939,146224.0
2019-08-08 11:00:00,30.91,30.92,30.86,30.88,173860.0,30.0842,30.0939,30.0355,30.055,173860.0
2019-08-08 11:05:00,30.88,30.88,30.83,30.85,78424.0,30.055,30.055,30.0063,30.0258,78424.0
2019-08-08 11:10:00,30.84,30.87,30.83,30.87,38856.0,30.016,30.0452,30.0063,30.0452,38856.0
2019-08-08 11:15:00,30.86,30.93,30.86,30.93,29028.0,30.0355,30.1036,30.0355,30.1036,29028.0
2019-08-08 11:20:00,30.93,30.98,30.93,30.97,31496.0,30.1036,30.1523,30.1036,30.1426,31496.0
2019-08-08 11:25:00,30.96,30.97,30.94,30.94,74424.0,30.1328,30.1426,30.1134,30.1134,74424.0
2019-08-08 11:30:00,30.95,31.02,30.93,31.0,61188.0,30.1231,30.1912,30.1036,30.1718,61188.0
2019-08-08 11:35:00,31.0,31.04,31.0,31.04,39200.0,30.1718,30.2107,30.1718,30.2107,39200.0
2019-08-08 11:40:00,31.06,31.08,31.05,31.08,22552.0,30.2302,30.2496,30.2204,30.2496,22552.0
2019-08-08 11:45:00,31.09,31.09,31.04,31.05,63332.0,30.2594,30.2594,30.2107,30.2204,63332.0
2019-08-08 11:50:00,31.05,31.08,31.04,31.08,9456.0,30.2204,30.2496,30.2107,30.2496,9456.0
2019-08-08 11:55:00,31.08,31.1,31.07,31.09,7684.0,30.2496,30.2691,30.2399,30.2594,7684.0
2019-08-08 12:00:00,31.1,31.13,31.06,31.07,41956.0,30.2691,30.2983,30.2302,30.2399,41956.0
2019-08-08 12:05:00,31.09,31.13,31.09,31.11,21532.0,30.2594,30.2983,30.2594,30.2788,21532.0
2019-08-08 12:10:00,31.11,31.13,31.09,31.1,75504.0,30.2788,30.2983,30.2594,30.2691,75504.0
2019-08-08 12:15:00,31.1,31.18,31.1,31.18,167640.0,30.2691,30.3469,30.2691,30.3469,167640.0
2019-08-08 12:20:00,31.17,31.18,31.16,31.16,41040.0,30.3372,30.3469,30.3275,30.3275,41040.0
2019-08-08 12:25:00,31.17,31.18,31.15,31.16,45816.0,30.3372,30.3469,30.3178,30.3275,45816.0
2019-08-08 12:30:00,31.15,31.19,31.15,31.19,49708.0,30.3178,30.3567,30.3178,30.3567,49708.0
2019-08-08 12:35:00,31.19,31.22,31.15,31.16,57628.0,30.3567,30.3859,30.3178,30.3275,57628.0
2019-08-08 12:40:00,31.18,31.2,31.16,31.18,157784.0,30.3469,30.3664,30.3275,30.3469,157784.0
2019-08-08 12:45:00,31.19,31.21,31.16,31.17,54908.0,30.3567,30.3761,30.3275,30.3372,54908.0
2019-08-08 12:50:00,31.19,31.23,31.18,31.23,37356.0,30.3567,30.3956,30.3469,30.3956,37356.0
2019-08-08 12:55:00,31.22,31.24,31.21,31.24,33800.0,30.3859,30.4053,30.3761,30.4053,33800.0
2019-08-08 13:00:00,31.24,31.26,31.23,31.26,33480.0,30.4053,30.4248,30.3956,30.4248,33480.0
2019-08-08 13:05:00,31.27,31.27,31.18,31.18,127092.0,30.4345,30.4345,30.3469,30.3469,127092.0
2019-08-08 13:10:00,31.18,31.22,31.18,31.19,22976.0,30.3469,30.3859,30.3469,30.3567,22976.0
2019-08-08 13:15:00,31.2,31.21,31.16,31.16,46816.0,30.3664,30.3761,30.3275,30.3275,46816.0
2019-08-08 13:20:00,31.15,31.19,31.15,31.17,28192.0,30.3178,30.3567,30.3178,30.3372,28192.0
2019-08-08 13:25:00,31.16,31.16,31.11,31.11,72872.0,30.3275,30.3275,30.2788,30.2788,72872.0
2019-08-08 13:30:00,31.12,31.16,31.12,31.16,89292.0,30.2886,30.3275,30.2886,30.3275,89292.0
2019-08-08 13:35:00,31.17,31.19,31.16,31.17,31704.0,30.3372,30.3567,30.3275,30.3372,31704.0
2019-08-08 13:40:00,31.18,31.21,31.18,31.2,44468.0,30.3469,30.3761,30.3469,30.3664,44468.0
2019-08-08 13:45:00,31.2,31.21,31.18,31.21,28752.0,30.3664,30.3761,30.3469,30.3761,28752.0
2019-08-08 13:50:00,31.2,31.24,31.2,31.24,9164.0,30.3664,30.4053,30.3664,30.4053,9164.0
2019-08-08 13:55:00,31.24,31.25,31.19,31.2,38404.0,30.4053,30.4151,30.3567,30.3664,38404.0
2019-08-08 14:00:00,31.18,31.19,31.12,31.12,108420.0,30.3469,30.3567,30.2886,30.2886,108420.0
2019-08-08 14:05:00,31.12,31.16,31.1,31.11,129936.0,30.2886,30.3275,30.2691,30.2788,129936.0
2019-08-08 14:10:00,31.1,31.16,31.1,31.16,40076.0,30.2691,30.3275,30.2691,30.3275,40076.0
2019-08-08 14:15:00,31.18,31.18,31.11,31.11,48812.0,30.3469,30.3469,30.2788,30.2788,48812.0
2019-08-08 14:20:00,31.13,31.16,31.12,31.14,18060.0,30.2983,30.3275,30.2886,30.308,18060.0
2019-08-08 14:25:00,31.16,31.16,31.14,31.15,9220.0,30.3275,30.3275,30.308,30.3178,9220.0
2019-08-08 14:30:00,31.16,31.21,31.16,31.16,43904.0,30.3275,30.3761,30.3275,30.3275,43904.0
2019-08-08 14:35:00,31.17,31.19,31.16,31.18,15164.0,30.3372,30.3567,30.3275,30.3469,15164.0
2019-08-08 14:40:00,31.18,31.24,31.18,31.23,14156.0,30.3469,30.4053,30.3469,30.3956,14156.0
2019-08-08 14:45:00,31.21,31.21,31.09,31.1,69660.0,30.3761,30.3761,30.2594,30.2691,69660.0
2019-08-08 14:50:00,31.13,31.2,31.12,31.17,35576.0,30.2983,30.3664,30.2886,30.3372,35576.0
2019-08-08 14:55:00,31.16,31.22,31.16,31.18,31232.0,30.3275,30.3859,30.3275,30.3469,31232.0
2019-08-08 15:00:00,31.22,31.25,31.21,31.23,43644.0,30.3859,30.4151,30.3761,30.3956,43644.0
2019-08-08 15:05:00,31.23,31.26,31.23,31.23,30528.0,30.3956,30.4248,30.3956,30.3956,30528.0
2019-08-08 15:10:00,31.24,31.24,31.16,31.17,31932.0,30.4053,30.4053,30.3275,30.3372,31932.0
2019-08-08 15:15:00,31.17,31.17,31.13,31.16,70944.0,30.3372,30.3372,30.2983,30.3275,70944.0
2019-08-08 15:20:00,31.16,31.19,31.14,31.18,36360.0,30.3275,30.3567,30.308,30.3469,36360.0
2019-08-08 15:25:00,31.17,31.18,31.14,31.17,53256.0,30.3372,30.3469,30.308,30.3372,53256.0
2019-08-08 15:30:00,31.16,31.25,31.16,31.24,281064.0,30.3275,30.4151,30.3275,30.4053,281064.0
2019-08-08 15:35:00,31.24,31.25,31.23,31.25,33836.0,30.4053,30.4151,30.3956,30.4151,33836.0
2019-08-08 15:40:00,31.26,31.36,31.25,31.35,221520.0,30.4248,30.5221,30.4151,30.5124,221520.0
2019-08-08 15:45:00,31.35,31.37,31.3,31.3,81012.0,30.5124,30.5319,30.4637,30.4637,81012.0
2019-08-08 15:50:00,31.3,31.34,31.29,31.31,95856.0,30.4637,30.5027,30.454,30.4735,95856.0
2019-08-08 15:55:00,31.31,31.38,31.27,31.38,247640.0,30.4735,30.5416,30.4345,30.5416,247640.0
2019-08-09 09:30:00,31.18,31.22,31.15,31.22,293044.0,30.3469,30.3859,30.3178,30.3859,293044.0
2019-08-09 09:35:00,31.23,31.31,31.21,31.25,106852.0,30.3956,30.4735,30.3761,30.4151,106852.0
2019-08-09 09:40:00,31.25,31.25,31.17,31.22,60792.0,30.4151,30.4151,30.3372,30.3859,60792.0
2019-08-09 09:45:00,31.16,31.2,31.11,31.11,93672.0,30.3275,30.3664,30.2788,30.2788,93672.0
2019-08-09 09:50:00,31.1,31.11,31.02,31.06,146388.0,30.2691,30.2788,30.1912,30.2302,146388.0
2019-08-09 09:55:00,31.08,31.08,30.99,31.04,136616.0,30.2496,30.2496,30.162,30.2107,136616.0
2019-08-09 10:00:00,31.05,31.1,31.02,31.1,196588.0,30.2204,30.2691,30.1912,30.2691,196588.0
2019-08-09 10:05:00,31.11,31.12,30.9,30.95,200192.0,30.2788,30.2886,30.0744,30.1231,200192.0
2019-08-09 10:10:00,30.93,31.05,30.93,31.02,122668.0,30.1036,30.2204,30.1036,30.1912,122668.0
2019-08-09 10:15:00,31.01,31.05,30.91,30.92,165464.0,30.1815,30.2204,30.0842,30.0939,165464.0
2019-08-09 10:20:00,30.91,30.95,30.85,30.89,306612.0,30.0842,30.1231,30.0258,30.0647,306612.0
2019-08-09 10:25:00,30.9,30.92,30.84,30.84,95380.0,30.0744,30.0939,30.016,30.016,95380.0
2019-08-09 10:30:00,30.84,30.88,30.72,30.75,933788.0,30.016,30.055,29.8992,29.9284,933788.0
2019-08-09 10:35:00,30.74,30.87,30.74,30.81,132440.0,29.9187,30.0452,29.9187,29.9868,132440.0
2019-08-09 10:40:00,30.8,30.8,30.72,30.78,101232.0,29.9771,29.9771,29.8992,29.9576,101232.0
2019-08-09 10:45:00,30.77,30.85,30.74,30.83,166404.0,29.9479,30.0258,29.9187,30.0063,166404.0
2019-08-09 10:50:00,30.83,30.93,30.83,30.9,139492.0,30.0063,30.1036,30.0063,30.0744,139492.0
2019-08-09 10:55:00,30.9,30.96,30.87,30.91,101608.0,30.0744,30.1328,30.0452,30.0842,101608.0
2019-08-09 11:00:00,30.91,30.93,30.85,30.87,79236.0,30.0842,30.1036,30.0258,30.0452,79236.0
2019-08-09 11:05:00,30.83,30.84,30.77,30.77,74140.0,30.0063,30.016,29.9479,29.9479,74140.0
2019-08-09 11:10:00,30.76,30.83,30.76,30.82,38136.0,29.9382,30.0063,29.9382,29.9966,38136.0
2019-08-09 11:15:00,30.83,30.85,30.79,30.8,64976.0,30.0063,30.0258,29.9674,29.9771,64976.0
2019-08-09 11:20:00,30.79,30.8,30.7,30.7,169784.0,29.9674,29.9771,29.8798,29.8798,169784.0
2019-08-09 11:25:00,30.69,30.73,30.6,30.6,270792.0,29.87,29.909,29.7824,29.7824,270792.0
2019-08-09 11:30:00,30.61,30.68,30.61,30.66,204540.0,29.7922,29.8603,29.7922,29.8408,204540.0
2019-08-09 11:35:00,30.65,30.69,30.61,30.63,93988.0,29.8311,29.87,29.7922,29.8116,93988.0
2019-08-09 11:40:00,30.61,30.68,30.6,30.65,148004.0,29.7922,29.8603,29.7824,29.8311,148004.0
2019-08-09 11:45:00,30.63,30.74,30.62,30.74,122048.0,29.8116,29.9187,29.8019,29.9187,122048.0
2019-08-09 11:50:00,30.74,30.74,30.64,30.64,121220.0,29.9187,29.9187,29.8214,29.8214,121220.0
2019-08-09 11:55:00,30.63,30.67,30.55,30.61,184340.0,29.8116,29.8506,29.7338,29.7922,184340.0
2019-08-09 12:00:00,30.62,30.68,30.61,30.66,91244.0,29.8019,29.8603,29.7922,29.8408,91244.0
2019-08-09 12:05:00,30.69,30.69,30.63,30.68,48644.0,29.87,29.87,29.8116,29.8603,48644.0
2019-08-09 12:10:00,30.67,30.71,30.67,30.69,40784.0,29.8506,29.8895,29.8506,29.87,40784.0
2019-08-09 12:15:00,30.68,30.68,30.59,30.61,65384.0,29.8603,29.8603,29.7727,29.7922,65384.0
2019-08-09 12:20:00,30.59,30.65,30.56,30.64,16000.0,29.7727,29.8311,29.7435,29.8214,16000.0
2019-08-09 12:25:00,30.63,30.66,30.58,30.63,34088.0,29.8116,29.8408,29.763,29.8116,34088.0
2019-08-09 12:30:00,30.61,30.65,30.6,30.65,9004.0,29.7922,29.8311,29.7824,29.8311,9004.0
2019-08-09 12:35:00,30.64,30.67,30.6,30.67,102072.0,29.8214,29.8506,29.7824,29.8506,102072.0
2019-08-09 12:40:00,30.67,30.75,30.65,30.72,110176.0,29.8506,29.9284,29.8311,29.8992,110176.0
2019-08-09 12:45:00,30.72,30.75,30.71,30.75,11908.0,29.8992,29.9284,29.8895,29.9284,11908.0
2019-08-09 12:50:00,30.76,30.98,30.75,30.94,211076.0,29.9382,30.1523,29.9284,30.1134,211076.0
2019-08-09 12:55:00,30.99,31.06,30.83,30.86,443100.0,30.162,30.2302,30.0063,30.0355,443100.0
2019-08-09 13:00:00,30.84,30.91,30.84,30.89,63400.0,30.016,30.0842,30.016,30.0647,63400.0
2019-08-09 13:05:00,30.88,30.91,30.86,30.9,33360.0,30.055,30.0842,30.0355,30.0744,33360.0
2019-08-09 13:10:00,30.87,30.96,30.87,30.94,145672.0,30.0452,30.1328,30.0452,30.1134,145672.0
2019-08-09 13:15:00,30.93,31.0,30.91,30.98,61524.0,30.1036,30.1718,30.0842,30.1523,61524.0
2019-08-09 13:20:00,30.97,31.06,30.96,31.0,101656.0,30.1426,30.2302,30.1328,30.1718,101656.0
2019-08-09 13:25:00,31.0,31.07,30.98,31.04,109860.0,30.1718,30.2399,30.1523,30.2107,109860.0
2019-08-09 13:30:00,31.09,31.16,31.08,31.13,160596.0,30.2594,30.3275,30.2496,30.2983,160596.0
2019-08-09 13:35:00,31.12,31.13,31.08,31.09,52624.0,30.2886,30.2983,30.2496,30.2594,52624.0
2019-08-09 13:40:00,31.12,31.13,31.08,31.1,46152.0,30.2886,30.2983,30.2496,30.2691,46152.0
2019-08-09 13:45:00,31.1,31.11,31.06,31.1,75676.0,30.2691,30.2788,30.2302,30.2691,75676.0
2019-08-09 13:50:00,31.1,31.12,31.07,31.1,23644.0,30.2691,30.2886,30.2399,30.2691,23644.0
2019-08-09 13:55:00,31.09,31.09,31.04,31.05,48584.0,30.2594,30.2594,30.2107,30.2204,48584.0
2019-08-09 14:00:00,31.05,31.05,31.0,31.02,68668.0,30.2204,30.2204,30.1718,30.1912,68668.0
2019-08-09 14:05:00,31.03,31.08,31.03,31.05,51564.0,30.201,30.2496,30.201,30.2204,51564.0
2019-08-09 14:10:00,31.06,31.07,31.03,31.03,44164.0,30.2302,30.2399,30.201,30.201,44164.0
2019-08-09 14:15:00,31.03,31.04,31.01,31.04,11168.0,30.201,30.2107,30.1815,30.2107,11168.0
2019-08-09 14:20:00,31.04,31.08,31.01,31.08,70948.0,30.2107,30.2496,30.1815,30.2496,70948.0
2019-08-09 14:25:00,31.08,31.11,31.07,31.08,85432.0,30.2496,30.2788,30.2399,30.2496,85432.0
2019-08-09 14:30:00,31.09,31.13,31.08,31.09,29024.0,30.2594,30.2983,30.2496,30.2594,29024.0
2019-08-09 14:35:00,31.1,31.1,31.0,31.01,53520.0,30.2691,30.2691,30.1718,30.1815,53520.0
2019-08-09 14:40:00,31.04,31.06,31.03,31.04,19096.0,30.2107,30.2302,30.201,30.2107,19096.0
2019-08-09 14:45:00,31.05,31.07,31.02,31.02,71364.0,30.2204,30.2399,30.1912,30.1912,71364.0
2019-08-09 14:50:00,31.02,31.02,30.99,31.02,61108.0,30.1912,30.1912,30.162,30.1912,61108.0
2019-08-09 14:55:00,31.03,31.09,31.02,31.02,36132.0,30.201,30.2594,30.1912,30.1912,36132.0
2019-08-09 15:00:00,31.04,31.14,31.02,31.13,75616.0,30.2107,30.308,30.1912,30.2983,75616.0
2019-08-09 15:05:00,31.14,31.24,31.14,31.23,115340.0,30.308,30.4053,30.308,30.3956,115340.0
2019-08-09 15:10:00,31.22,31.23,31.18,31.19,45732.0,30.3859,30.3956,30.3469,30.3567,45732.0
2019-08-09 15:15:00,31.21,31.21,31.12,31.13,88816.0,30.3761,30.3761,30.2886,30.2983,88816.0
2019-08-09 15:20:00,31.13,31.16,31.1,31.16,129104.0,30.2983,30.3275,30.2691,30.3275,129104.0
2019-08-09 15:25:00,31.17,31.18,31.13,31.15,31452.0,30.3372,30.3469,30.2983,30.3178,31452.0
2019-08-09 15:30:00,31.13,31.24,31.13,31.22,117904.0,30.2983,30.4053,30.2983,30.3859,117904.0
2019-08-09 15:35:00,31.21,31.26,31.2,31.24,46496.0,30.3761,30.4248,30.3664,30.4053,46496.0
2019-08-09 15:40:00,31.24,31.24,31.21,31.22,69740.0,30.4053,30.4053,30.3761,30.3859,69740.0
2019-08-09 15:45:00,31.21,31.22,31.15,31.16,79460.0,30.3761,30.3859,30.3178,30.3275,79460.0
2019-08-09 15:50:00,31.15,31.17,31.06,31.06,172600.0,30.3178,30.3372,30.2302,30.2302,172600.0
2019-08-09 15:55:00,31.05,31.05,30.92,30.95,306944.0,30.2204,30.2204,30.0939,30.1231,306944.0
2019-08-12 09:30:00,30.6,30.67,30.53,30.56,127832.0,29.7824,29.8506,29.7143,29.7435,127832.0
2019-08-12 09:35:00,30.54,30.55,30.47,30.55,134576.0,29.724,29.7338,29.6559,29.7338,134576.0
2019-08-12 09:40:00,30.52,30.53,30.46,30.47,59308.0,29.7046,29.7143,29.6462,29.6559,59308.0
2019-08-12 09:45:00,30.46,30.55,30.45,30.48,79284.0,29.6462,29.7338,29.6365,29.6657,79284.0
2019-08-12 09:50:00,30.46,30.51,30.44,30.44,47136.0,29.6462,29.6948,29.6267,29.6267,47136.0
2019-08-12 09:55:00,30.45,30.51,30.45,30.49,101840.0,29.6365,29.6948,29.6365,29.6754,101840.0
2019-08-12 10:00:00,30.49,30.58,30.48,30.51,189664.0,29.6754,29.763,29.6657,29.6948,189664.0
2019-08-12 10:05:00,30.48,30.48,30.43,30.45,62756.0,29.6657,29.6657,29.617,29.6365,62756.0
2019-08-12 10:10:00,30.47,30.53,30.45,30.53,79916.0,29.6559,29.7143,29.6365,29.7143,79916.0
2019-08-12 10:15:00,30.54,30.6,30.5,30.58,79604.0,29.724,29.7824,29.6851,29.763,79604.0
2019-08-12 10:20:00,30.59,30.7,30.59,30.69,137016.0,29.7727,29.8798,29.7727,29.87,137016.0
2019-08-12 10:25:00,30.72,30.74,30.65,30.66,93276.0,29.8992,29.9187,29.8311,29.8408,93276.0
2019-08-12 10:30:00,30.68,30.73,30.66,30.66,77988.0,29.8603,29.909,29.8408,29.8408,77988.0
2019-08-12 10:35:00,30.67,30.67,30.61,30.63,85072.0,29.8506,29.8506,29.7922,29.8116,85072.0
2019-08-12 10:40:00,30.65,30.67,30.55,30.57,79576.0,29.8311,29.8506,29.7338,29.7532,79576.0
2019-08-12 10:45:00,30.59,30.59,30.51,30.53,89584.0,29.7727,29.7727,29.6948,29.7143,89584.0
2019-08-12 10:50:00,30.52,30.58,30.51,30.58,54812.0,29.7046,29.763,29.6948,29.763,54812.0
2019-08-12 10:55:00,30.58,30.6,30.57,30.58,24764.0,29.763,29.7824,29.7532,29.763,24764.0
2019-08-12 11:00:00,30.57,30.57,30.49,30.49,126900.0,29.7532,29.7532,29.6754,29.6754,126900.0
2019-08-12 11:05:00,30.48,30.52,30.47,30.47,25840.0,29.6657,29.7046,29.6559,29.6559,25840.0
2019-08-12 11:10:00,30.46,30.46,30.32,30.32,113508.0,29.6462,29.6462,29.5099,29.5099,113508.0
2019-08-12 11:15:00,30.33,30.39,30.33,30.38,67156.0,29.5197,29.5781,29.5197,29.5683,67156.0
2019-08-12 11:20:00,30.39,30.44,30.39,30.42,51124.0,29.5781,29.6267,29.5781,29.6073,51124.0
2019-08-12 11:25:00,30.43,30.45,30.41,30.44,75236.0,29.617,29.6365,29.5975,29.6267,75236.0
2019-08-12 11:30:00,30.47,30.48,30.38,30.38,30416.0,29.6559,29.6657,29.5683,29.5683,30416.0
2019-08-12 11:35:00,30.35,30.4,30.35,30.39,12416.0,29.5391,29.5878,29.5391,29.5781,12416.0
2019-08-12 11:40:00,30.4,30.48,30.4,30.48,10388.0,29.5878,29.6657,29.5878,29.6657,10388.0
2019-08-12 11:45:00,30.49,30.54,30.47,30.54,32372.0,29.6754,29.724,29.6559,29.724,32372.0
2019-08-12 11:50:00,30.54,30.56,30.52,30.55,11536.0,29.724,29.7435,29.7046,29.7338,11536.0
2019-08-12 11:55:00,30.55,30.56,30.52,30.52,14040.0,29.7338,29.7435,29.7046,29.7046,14040.0
2019-08-12 12:00:00,30.5,30.5,30.43,30.45,46192.0,29.6851,29.6851,29.617,29.6365,46192.0
2019-08-12 12:05:00,30.43,30.49,30.43,30.49,11836.0,29.617,29.6754,29.617,29.6754,11836.0
2019-08-12 12:10:00,30.52,30.54,30.51,30.52,7600.0,29.7046,29.724,29.6948,29.7046,7600.0
2019-08-12 12:15:00,30.51,30.55,30.48,30.55,7880.0,29.6948,29.7338,29.6657,29.7338,7880.0
2019-08-12 12:20:00,30.55,30.59,30.55,30.57,22000.0,29.7338,29.7727,29.7338,29.7532,22000.0
2019-08-12 12:25:00,30.55,30.58,30.53,30.57,9300.0,29.7338,29.763,29.7143,29.7532,9300.0
2019-08-12 12:30:00,30.57,30.62,30.57,30.58,22428.0,29.7532,29.8019,29.7532,29.763,22428.0
2019-08-12 12:35:00,30.56,30.59,30.56,30.56,61228.0,29.7435,29.7727,29.7435,29.7435,61228.0
2019-08-12 12:40:00,30.58,30.59,30.46,30.51,107832.0,29.763,29.7727,29.6462,29.6948,107832.0
2019-08-12 12:45:00,30.46,30.5,30.45,30.49,30068.0,29.6462,29.6851,29.6365,29.6754,30068.0
2019-08-12 12:50:00,30.49,30.5,30.43,30.43,30620.0,29.6754,29.6851,29.617,29.617,30620.0
2019-08-12 12:55:00,30.41,30.5,30.41,30.45,30876.0,29.5975,29.6851,29.5975,29.6365,30876.0
2019-08-12 13:00:00,30.46,30.46,30.42,30.42,21560.0,29.6462,29.6462,29.6073,29.6073,21560.0
2019-08-12 13:05:00,30.44,30.49,30.43,30.43,20812.0,29.6267,29.6754,29.617,29.617,20812.0
2019-08-12 13:10:00,30.44,30.44,30.43,30.43,2324.0,29.6267,29.6267,29.617,29.617,2324.0
2019-08-12 13:15:00,30.48,30.48,30.36,30.38,36212.0,29.6657,29.6657,29.5489,29.5683,36212.0
2019-08-12 13:20:00,30.42,30.44,30.4,30.42,80580.0,29.6073,29.6267,29.5878,29.6073,80580.0
2019-08-12 13:25:00,30.41,30.43,30.41,30.43,16404.0,29.5975,29.617,29.5975,29.617,16404.0
2019-08-12 13:30:00,30.41,30.44,30.4,30.44,17056.0,29.5975,29.6267,29.5878,29.6267,17056.0
2019-08-12 13:35:00,30.42,30.42,30.34,30.35,28104.0,29.6073,29.6073,29.5294,29.5391,28104.0
2019-08-12 13:40:00,30.35,30.38,30.3,30.3,117400.0,29.5391,29.5683,29.4905,29.4905,117400.0
2019-08-12 13:45:00,30.31,30.32,30.27,30.3,22608.0,29.5002,29.5099,29.4613,29.4905,22608.0
2019-08-12 13:50:00,30.3,30.31,30.27,30.31,36860.0,29.4905,29.5002,29.4613,29.5002,36860.0
2019-08-12 13:55:00,30.3,30.32,30.28,30.3,50996.0,29.4905,29.5099,29.471,29.4905,50996.0
2019-08-12 14:00:00,30.29,30.32,30.26,30.3,52944.0,29.4807,29.5099,29.4515,29.4905,52944.0
2019-08-12 14:05:00,30.3,30.31,30.3,30.31,5200.0,29.4905,29.5002,29.4905,29.5002,5200.0
2019-08-12 14:10:00,30.3,30.35,30.28,30.33,87668.0,29.4905,29.5391,29.471,29.5197,87668.0
2019-08-12 14:15:00,30.34,30.34,30.26,30.26,22256.0,29.5294,29.5294,29.4515,29.4515,22256.0
2019-08-12 14:20:00,30.27,30.27,30.23,30.25,98196.0,29.4613,29.4613,29.4223,29.4418,98196.0
2019-08-12 14:25:00,30.25,30.25,30.18,30.18,114768.0,29.4418,29.4418,29.3737,29.3737,114768.0
2019-08-12 14:30:00,30.18,30.23,30.18,30.22,80308.0,29.3737,29.4223,29.3737,29.4126,80308.0
2019-08-12 14:35:00,30.19,30.2,30.17,30.17,18236.0,29.3834,29.3931,29.3639,29.3639,18236.0
2019-08-12 14:40:00,30.17,30.17,30.0,30.03,141064.0,29.3639,29.3639,29.1985,29.2277,141064.0
2019-08-12 14:45:00,30.04,30.09,30.03,30.04,51376.0,29.2374,29.2861,29.2277,29.2374,51376.0
2019-08-12 14:50:00,30.04,30.09,30.04,30.04,48368.0,29.2374,29.2861,29.2374,29.2374,48368.0
2019-08-12 14:55:00,30.05,30.08,29.98,30.03,97360.0,29.2471,29.2763,29.179,29.2277,97360.0
2019-08-12 15:00:00,30.04,30.15,30.04,30.14,107628.0,29.2374,29.3445,29.2374,29.3347,107628.0
2019-08-12 15:05:00,30.1,30.17,30.09,30.14,105960.0,29.2958,29.3639,29.2861,29.3347,105960.0
2019-08-12 15:10:00,30.12,30.15,30.12,30.14,82880.0,29.3153,29.3445,29.3153,29.3347,82880.0
2019-08-12 15:15:00,30.13,30.17,30.11,30.15,55552.0,29.325,29.3639,29.3055,29.3445,55552.0
2019-08-12 15:20:00,30.14,30.16,30.11,30.14,49440.0,29.3347,29.3542,29.3055,29.3347,49440.0
2019-08-12 15:25:00,30.13,30.18,30.11,30.18,23120.0,29.325,29.3737,29.3055,29.3737,23120.0
2019-08-12 15:30:00,30.18,30.21,30.17,30.17,33444.0,29.3737,29.4029,29.3639,29.3639,33444.0
2019-08-12 15:35:00,30.15,30.19,30.14,30.19,10400.0,29.3445,29.3834,29.3347,29.3834,10400.0
2019-08-12 15:40:00,30.2,30.23,30.19,30.21,26660.0,29.3931,29.4223,29.3834,29.4029,26660.0
2019-08-12 15:45:00,30.22,30.23,30.14,30.19,34852.0,29.4126,29.4223,29.3347,29.3834,34852.0
2019-08-12 15:50:00,30.19,30.24,30.18,30.23,122840.0,29.3834,29.4321,29.3737,29.4223,122840.0
2019-08-12 15:55:00,30.22,30.24,30.2,30.2,113348.0,29.4126,29.4321,29.3931,29.3931,113348.0
2019-08-13 09:30:00,30.13,30.13,30.06,30.12,216740.0,29.325,29.325,29.2569,29.3153,216740.0
2019-08-13 09:35:00,30.14,30.51,30.13,30.48,350536.0,29.3347,29.6948,29.325,29.6657,350536.0
2019-08-13 09:40:00,30.49,30.5,30.33,30.5,274616.0,29.6754,29.6851,29.5197,29.6851,274616.0
2019-08-13 09:45:00,30.52,31.23,30.44,31.06,821408.0,29.7046,30.3956,29.6267,30.2302,821408.0
2019-08-13 09:50:00,31.09,31.13,30.93,31.11,159480.0,30.2594,30.2983,30.1036,30.2788,159480.0
2019-08-13 09:55:00,31.18,31.29,31.13,31.23,840608.0,30.3469,30.454,30.2983,30.3956,840608.0
2019-08-13 10:00:00,31.25,31.25,31.06,31.13,384132.0,30.4151,30.4151,30.2302,30.2983,384132.0
2019-08-13 10:05:00,31.13,31.14,31.05,31.09,75280.0,30.2983,30.308,30.2204,30.2594,75280.0
2019-08-13 10:10:00,31.11,31.14,31.04,31.11,371048.0,30.2788,30.308,30.2107,30.2788,371048.0
2019-08-13 10:15:00,31.11,31.33,31.11,31.33,107632.0,30.2788,30.4929,30.2788,30.4929,107632.0
2019-08-13 10:20:00,31.33,31.35,31.22,31.3,62956.0,30.4929,30.5124,30.3859,30.4637,62956.0
2019-08-13 10:25:00,31.32,31.49,31.31,31.39,238764.0,30.4832,30.6487,30.4735,30.5513,238764.0
2019-08-13 10:30:00,31.4,31.43,31.33,31.36,121308.0,30.5611,30.5903,30.4929,30.5221,121308.0
2019-08-13 10:35:00,31.38,31.38,31.31,31.32,496080.0,30.5416,30.5416,30.4735,30.4832,496080.0
2019-08-13 10:40:00,31.32,31.33,31.15,31.23,210508.0,30.4832,30.4929,30.3178,30.3956,210508.0
2019-08-13 10:45:00,31.23,31.28,31.15,31.16,147584.0,30.3956,30.4443,30.3178,30.3275,147584.0
2019-08-13 10:50:00,31.17,31.22,31.12,31.2,146328.0,30.3372,30.3859,30.2886,30.3664,146328.0
2019-08-13 10:55:00,31.18,31.22,31.1,31.1,37232.0,30.3469,30.3859,30.2691,30.2691,37232.0
2019-08-13 11:00:00,31.1,31.15,31.06,31.09,155972.0,30.2691,30.3178,30.2302,30.2594,155972.0
2019-08-13 11:05:00,31.09,31.21,31.07,31.2,327300.0,30.2594,30.3761,30.2399,30.3664,327300.0
2019-08-13 11:10:00,31.2,31.24,31.17,31.2,121736.0,30.3664,30.4053,30.3372,30.3664,121736.0
2019-08-13 11:15:00,31.21,31.21,30.96,30.99,307776.0,30.3761,30.3761,30.1328,30.162,307776.0
2019-08-13 11:20:00,30.99,31.05,30.96,30.99,133808.0,30.162,30.2204,30.1328,30.162,133808.0
2019-08-13 11:25:00,30.95,31.02,30.93,31.0,188680.0,30.1231,30.1912,30.1036,30.1718,188680.0
2019-08-13 11:30:00,31.0,31.0,30.93,30.96,45824.0,30.1718,30.1718,30.1036,30.1328,45824.0
2019-08-13 11:35:00,30.96,31.09,30.96,31.08,67180.0,30.1328,30.2594,30.1328,30.2496,67180.0
2019-08-13 11:40:00,31.08,31.16,31.08,31.16,87340.0,30.2496,30.3275,30.2496,30.3275,87340.0
2019-08-13 11:45:00,31.16,31.18,31.14,31.15,21172.0,30.3275,30.3469,30.308,30.3178,21172.0
2019-08-13 11:50:00,31.17,31.17,31.1,31.16,36592.0,30.3372,30.3372,30.2691,30.3275,36592.0
2019-08-13 11:55:00,31.21,31.23,31.14,31.23,62660.0,30.3761,30.3956,30.308,30.3956,62660.0
2019-08-13 12:00:00,31.24,31.25,31.17,31.21,263412.0,30.4053,30.4151,30.3372,30.3761,263412.0
2019-08-13 12:05:00,31.18,31.23,31.15,31.18,119972.0,30.3469,30.3956,30.3178,30.3469,119972.0
2019-08-13 12:10:00,31.21,31.26,31.18,31.26,26008.0,30.3761,30.4248,30.3469,30.4248,26008.0
2019-08-13 12:15:00,31.26,31.29,31.24,31.28,135584.0,30.4248,30.454,30.4053,30.4443,135584.0
2019-08-13 12:20:00,31.29,31.34,31.29,31.32,174608.0,30.454,30.5027,30.454,30.4832,174608.0
2019-08-13 12:25:00,31.25,31.29,31.23,31.24,83612.0,30.4151,30.454,30.3956,30.4053,83612.0
2019-08-13 12:30:00,31.23,31.25,31.17,31.18,60192.0,30.3956,30.4151,30.3372,30.3469,60192.0
2019-08-13 12:35:00,31.17,31.2,31.17,31.19,20284.0,30.3372,30.3664,30.3372,30.3567,20284.0
2019-08-13 12:40:00,31.2,31.22,31.17,31.18,100524.0,30.3664,30.3859,30.3372,30.3469,100524.0
2019-08-13 12:45:00,31.19,31.23,31.18,31.2,28464.0,30.3567,30.3956,30.3469,30.3664,28464.0
2019-08-13 12:50:00,31.23,31.23,31.19,31.19,47072.0,30.3956,30.3956,30.3567,30.3567,47072.0
2019-08-13 12:55:00,31.18,31.19,31.1,31.1,9608.0,30.3469,30.3567,30.2691,30.2691,9608.0
2019-08-13 13:00:00,31.17,31.22,31.11,31.22,129384.0,30.3372,30.3859,30.2788,30.3859,129384.0
2019-08-13 13:05:00,31.21,31.25,31.21,31.23,7700.0,30.3761,30.4151,30.3761,30.3956,7700.0
2019-08-13 13:10:00,31.25,31.27,31.24,31.27,60776.0,30.4151,30.4345,30.4053,30.4345,60776.0
2019-08-13 13:15:00,31.27,31.28,31.04,31.09,219992.0,30.4345,30.4443,30.2107,30.2594,219992.0
2019-08-13 13:20:00,31.08,31.17,31.06,31.1,82840.0,30.2496,30.3372,30.2302,30.2691,82840.0
2019-08-13 13:25:00,31.12,31.16,31.09,31.16,79816.0,30.2886,30.3275,30.2594,30.3275,79816.0
2019-08-13 13:30:00,31.14,31.18,31.13,31.18,30800.0,30.308,30.3469,30.2983,30.3469,30800.0
2019-08-13 13:35:00,31.18,31.2,31.16,31.16,49384.0,30.3469,30.3664,30.3275,30.3275,49384.0
2019-08-13 13:40:00,31.15,31.16,31.13,31.15,15052.0,30.3178,30.3275,30.2983,30.3178,15052.0
2019-08-13 13:45:00,31.14,31.19,31.14,31.15,34980.0,30.308,30.3567,30.308,30.3178,34980.0
2019-08-13 13:50:00,31.15,31.19,31.15,31.17,33732.0,30.3178,30.3567,30.3178,30.3372,33732.0
2019-08-13 13:55:00,31.16,31.19,31.16,31.18,26080.0,30.3275,30.3567,30.3275,30.3469,26080.0
2019-08-13 14:00:00,31.18,31.19,31.16,31.19,29964.0,30.3469,30.3567,30.3275,30.3567,29964.0
2019-08-13 14:05:00,31.2,31.2,31.17,31.18,29360.0,30.3664,30.3664,30.3372,30.3469,29360.0
2019-08-13 14:10:00,31.19,31.2,31.17,31.17,41928.0,30.3567,30.3664,30.3372,30.3372,41928.0
2019-08-13 14:15:00,31.19,31.2,31.18,31.18,17436.0,30.3567,30.3664,30.3469,30.3469,17436.0
2019-08-13 14:20:00,31.18,31.19,31.17,31.18,49156.0,30.3469,30.3567,30.3372,30.3469,49156.0
2019-08-13 14:25:00,31.18,31.26,31.18,31.26,73644.0,30.3469,30.4248,30.3469,30.4248,73644.0
2019-08-13 14:30:00,31.26,31.31,31.24,31.31,134856.0,30.4248,30.4735,30.4053,30.4735,134856.0
2019-08-13 14:35:00,31.31,31.31,31.26,31.3,151772.0,30.4735,30.4735,30.4248,30.4637,151772.0
2019-08-13 14:40:00,31.29,31.31,31.29,31.3,58492.0,30.454,30.4735,30.454,30.4637,58492.0
2019-08-13 14:45:00,31.29,31.31,31.24,31.25,98988.0,30.454,30.4735,30.4053,30.4151,98988.0
2019-08-13 14:50:00,31.24,31.29,31.24,31.26,54240.0,30.4053,30.454,30.4053,30.4248,54240.0
2019-08-13 14:55:00,31.24,31.25,31.22,31.22,104040.0,30.4053,30.4151,30.3859,30.3859,104040.0
2019-08-13 15:00:00,31.23,31.25,31.18,31.2,119692.0,30.3956,30.4151,30.3469,30.3664,119692.0
2019-08-13 15:05:00,31.19,31.19,31.15,31.18,35980.0,30.3567,30.3567,30.3178,30.3469,35980.0
2019-08-13 15:10:00,31.18,31.18,31.12,31.15,23124.0,30.3469,30.3469,30.2886,30.3178,23124.0
2019-08-13 15:15:00,31.16,31.19,31.14,31.19,26444.0,30.3275,30.3567,30.308,30.3567,26444.0
2019-08-13 15:20:00,31.2,31.2,31.14,31.16,83772.0,30.3664,30.3664,30.308,30.3275,83772.0
2019-08-13 15:25:00,31.17,31.19,31.14,31.18,63292.0,30.3372,30.3567,30.308,30.3469,63292.0
2019-08-13 15:30:00,31.18,31.18,31.13,31.13,164276.0,30.3469,30.3469,30.2983,30.2983,164276.0
2019-08-13 15:35:00,31.14,31.15,31.13,31.15,16536.0,30.308,30.3178,30.2983,30.3178,16536.0
2019-08-13 15:40:00,31.16,31.17,31.1,31.1,100192.0,30.3275,30.3372,30.2691,30.2691,100192.0
2019-08-13 15:45:00,31.11,31.11,31.06,31.1,36672.0,30.2788,30.2788,30.2302,30.2691,36672.0
2019-08-13 15:50:00,31.1,31.18,31.1,31.18,114672.0,30.2691,30.3469,30.2691,30.3469,114672.0
2019-08-13 15:55:00,31.17,31.17,31.07,31.13,206416.0,30.3372,30.3372,30.2399,30.2983,206416.0
2019-08-14 09:30:00,30.19,30.29,30.1,30.22,512092.0,29.3834,29.4807,29.2958,29.4126,512092.0
2019-08-14 09:35:00,30.23,30.33,30.2,30.33,167096.0,29.4223,29.5197,29.3931,29.5197,167096.0
2019-08-14 09:40:00,30.3,30.3,30.14,30.15,103572.0,29.4905,29.4905,29.3347,29.3445,103572.0
2019-08-14 09:45:00,30.16,30.16,30.04,30.12,183748.0,29.3542,29.3542,29.2374,29.3153,183748.0
2019-08-14 09:50:00,30.11,30.27,30.08,30.22,150228.0,29.3055,29.4613,29.2763,29.4126,150228.0
2019-08-14 09:55:00,30.2,30.27,30.15,30.24,62344.0,29.3931,29.4613,29.3445,29.4321,62344.0
2019-08-14 10:00:00,30.24,30.24,30.04,30.07,344952.0,29.4321,29.4321,29.2374,29.2666,344952.0
2019-08-14 10:05:00,30.07,30.13,30.02,30.12,39424.0,29.2666,29.325,29.2179,29.3153,39424.0
2019-08-14 10:10:00,30.1,30.11,30.01,30.03,101164.0,29.2958,29.3055,29.2082,29.2277,101164.0
2019-08-14 10:15:00,30.06,30.09,30.0,30.01,61472.0,29.2569,29.2861,29.1985,29.2082,61472.0
2019-08-14 10:20:00,30.01,30.11,30.0,30.08,144276.0,29.2082,29.3055,29.1985,29.2763,144276.0
2019-08-14 10:25:00,30.07,30.18,30.07,30.17,102932.0,29.2666,29.3737,29.2666,29.3639,102932.0
2019-08-14 10:30:00,30.16,30.17,30.08,30.11,29760.0,29.3542,29.3639,29.2763,29.3055,29760.0
2019-08-14 10:35:00,30.06,30.07,29.98,29.99,92364.0,29.2569,29.2666,29.179,29.1887,92364.0
2019-08-14 10:40:00,29.99,30.07,29.94,30.06,106128.0,29.1887,29.2666,29.1401,29.2569,106128.0
2019-08-14 10:45:00,30.05,30.05,29.94,29.96,157368.0,29.2471,29.2471,29.1401,29.1595,157368.0
2019-08-14 10:50:00,29.95,29.97,29.92,29.95,104520.0,29.1498,29.1693,29.1206,29.1498,104520.0
2019-08-14 10:55:00,29.96,30.0,29.87,29.88,105180.0,29.1595,29.1985,29.0719,29.0817,105180.0
2019-08-14 11:00:00,29.87,29.91,29.81,29.83,149476.0,29.0719,29.1109,29.0136,29.033,149476.0
2019-08-14 11:05:00,29.83,29.86,29.78,29.79,126520.0,29.033,29.0622,28.9844,28.9941,126520.0
2019-08-14 11:10:00,29.79,29.79,29.68,29.68,123336.0,28.9941,28.9941,28.887,28.887,123336.0
2019-08-14 11:15:00,29.68,29.75,29.64,29.68,197200.0,28.887,28.9552,28.8481,28.887,197200.0
2019-08-14 11:20:00,29.7,29.8,29.7,29.77,178592.0,28.9065,29.0038,28.9065,28.9746,178592.0
2019-08-14 11:25:00,29.77,29.82,29.76,29.78,72960.0,28.9746,29.0233,28.9649,28.9844,72960.0
2019-08-14 11:30:00,29.77,29.85,29.77,29.85,65176.0,28.9746,29.0525,28.9746,29.0525,65176.0
2019-08-14 11:35:00,29.85,29.86,29.76,29.8,73736.0,29.0525,29.0622,28.9649,29.0038,73736.0
2019-08-14 11:40:00,29.75,29.76,29.72,29.73,30076.0,28.9552,28.9649,28.926,28.9357,30076.0
2019-08-14 11:45:00,29.71,29.71,29.62,29.69,107196.0,28.9162,28.9162,28.8286,28.8968,107196.0
2019-08-14 11:50:00,29.71,29.75,29.66,29.72,66876.0,28.9162,28.9552,28.8676,28.926,66876.0
2019-08-14 11:55:00,29.7,29.71,29.62,29.7,51980.0,28.9065,28.9162,28.8286,28.9065,51980.0
2019-08-14 12:00:00,29.64,29.64,29.56,29.57,118068.0,28.8481,28.8481,28.7702,28.78,118068.0
2019-08-14 12:05:00,29.6,29.62,29.53,29.54,86516.0,28.8092,28.8286,28.741,28.7508,86516.0
2019-08-14 12:10:00,29.56,29.64,29.52,29.64,138312.0,28.7702,28.8481,28.7313,28.8481,138312.0
2019-08-14 12:15:00,29.64,29.65,29.58,29.62,54544.0,28.8481,28.8578,28.7897,28.8286,54544.0
2019-08-14 12:20:00,29.65,29.65,29.56,29.59,14872.0,28.8578,28.8578,28.7702,28.7994,14872.0
2019-08-14 12:25:00,29.59,29.6,29.53,29.58,80256.0,28.7994,28.8092,28.741,28.7897,80256.0
2019-08-14 12:30:00,29.65,29.69,29.63,29.65,37636.0,28.8578,28.8968,28.8384,28.8578,37636.0
2019-08-14 12:35:00,29.66,29.68,29.61,29.61,40260.0,28.8676,28.887,28.8189,28.8189,40260.0
2019-08-14 12:40:00,29.64,29.64,29.55,29.58,45840.0,28.8481,28.8481,28.7605,28.7897,45840.0
2019-08-14 12:45:00,29.58,29.58,29.49,29.5,83808.0,28.7897,28.7897,28.7021,28.7118,83808.0
2019-08-14 12:50:00,29.49,29.51,29.45,29.45,87500.0,28.7021,28.7216,28.6632,28.6632,87500.0
2019-08-14 12:55:00,29.45,29.46,29.37,29.38,179952.0,28.6632,28.6729,28.5853,28.595,179952.0
2019-08-14 13:00:00,29.39,29.46,29.31,29.41,156908.0,28.6048,28.6729,28.5269,28.6242,156908.0
2019-08-14 13:05:00,29.41,29.43,29.36,29.41,65140.0,28.6242,28.6437,28.5756,28.6242,65140.0
2019-08-14 13:10:00,29.43,29.49,29.38,29.48,125040.0,28.6437,28.7021,28.595,28.6924,125040.0
2019-08-14 13:15:00,29.46,29.51,29.4,29.4,74864.0,28.6729,28.7216,28.6145,28.6145,74864.0
2019-08-14 13:20:00,29.44,29.56,29.41,29.55,87880.0,28.6534,28.7702,28.6242,28.7605,87880.0
2019-08-14 13:25:00,29.55,29.73,29.54,29.63,382272.0,28.7605,28.9357,28.7508,28.8384,382272.0
2019-08-14 13:30:00,29.61,29.67,29.61,29.64,60996.0,28.8189,28.8773,28.8189,28.8481,60996.0
2019-08-14 13:35:00,29.66,29.74,29.62,29.69,238128.0,28.8676,28.9454,28.8286,28.8968,238128.0
2019-08-14 13:40:00,29.69,29.74,29.68,29.72,165420.0,28.8968,28.9454,28.887,28.926,165420.0
2019-08-14 13:45:00,29.71,29.71,29.65,29.68,168716.0,28.9162,28.9162,28.8578,28.887,168716.0
2019-08-14 13:50:00,29.68,29.71,29.66,29.66,12000.0,28.887,28.9162,28.8676,28.8676,12000.0
2019-08-14 13:55:00,29.68,29.68,29.61,29.65,45836.0,28.887,28.887,28.8189,28.8578,45836.0
2019-08-14 14:00:00,29.63,29.65,29.56,29.57,51608.0,28.8384,28.8578,28.7702,28.78,51608.0
2019-08-14 14:05:00,29.54,29.59,29.51,29.57,72168.0,28.7508,28.7994,28.7216,28.78,72168.0
2019-08-14 14:10:00,29.58,29.66,29.57,29.57,28856.0,28.7897,28.8676,28.78,28.78,28856.0
2019-08-14 14:15:00,29.6,29.68,29.6,29.65,38796.0,28.8092,28.887,28.8092,28.8578,38796.0
2019-08-14 14:20:00,29.64,29.64,29.56,29.57,96628.0,28.8481,28.8481,28.7702,28.78,96628.0
2019-08-14 14:25:00,29.57,29.59,29.52,29.52,42892.0,28.78,28.7994,28.7313,28.7313,42892.0
2019-08-14 14:30:00,29.52,29.55,29.44,29.45,67248.0,28.7313,28.7605,28.6534,28.6632,67248.0
2019-08-14 14:35:00,29.46,29.46,29.38,29.39,69080.0,28.6729,28.6729,28.595,28.6048,69080.0
2019-08-14 14:40:00,29.4,29.4,29.32,29.36,45416.0,28.6145,28.6145,28.5366,28.5756,45416.0
2019-08-14 14:45:00,29.39,29.44,29.35,29.38,89672.0,28.6048,28.6534,28.5658,28.595,89672.0
2019-08-14 14:50:00,29.37,29.47,29.37,29.46,77824.0,28.5853,28.6826,28.5853,28.6729,77824.0
2019-08-14 14:55:00,29.45,29.5,29.45,29.45,14444.0,28.6632,28.7118,28.6632,28.6632,14444.0
2019-08-14 15:00:00,29.45,29.66,29.39,29.62,371680.0,28.6632,28.8676,28.6048,28.8286,371680.0
2019-08-14 15:05:00,29.63,29.64,29.57,29.6,40952.0,28.8384,28.8481,28.78,28.8092,40952.0
2019-08-14 15:10:00,29.63,29.64,29.53,29.53,457596.0,28.8384,28.8481,28.741,28.741,457596.0
2019-08-14 15:15:00,29.53,29.54,29.42,29.42,270508.0,28.741,28.7508,28.634,28.634,270508.0
2019-08-14 15:20:00,29.43,29.43,29.27,29.29,165148.0,28.6437,28.6437,28.488,28.5074,165148.0
2019-08-14 15:25:00,29.28,29.6,29.28,29.47,361100.0,28.4977,28.8092,28.4977,28.6826,361100.0
2019-08-14 15:30:00,29.45,29.45,29.3,29.41,136716.0,28.6632,28.6632,28.5172,28.6242,136716.0
2019-08-14 15:35:00,29.43,29.48,29.35,29.42,74972.0,28.6437,28.6924,28.5658,28.634,74972.0
2019-08-14 15:40:00,29.42,29.49,29.3,29.38,411748.0,28.634,28.7021,28.5172,28.595,411748.0
2019-08-14 15:45:00,29.39,29.49,29.35,29.36,188884.0,28.6048,28.7021,28.5658,28.5756,188884.0
2019-08-14 15:50:00,29.35,29.5,29.34,29.5,334988.0,28.5658,28.7118,28.5561,28.7118,334988.0
2019-08-14 15:55:00,29.5,29.5,29.28,29.3,356672.0,28.7118,28.7118,28.4977,28.5172,356672.0
2019-08-15 09:30:00,29.5,29.58,29.36,29.52,396980.0,28.7118,28.7897,28.5756,28.7313,396980.0
2019-08-15 09:35:00,29.48,29.52,29.3,29.3,238012.0,28.6924,28.7313,28.5172,28.5172,238012.0
2019-08-15 09:40:00,29.3,29.4,29.18,29.37,406116.0,28.5172,28.6145,28.4004,28.5853,406116.0
2019-08-15 09:45:00,29.36,29.52,29.34,29.46,246952.0,28.5756,28.7313,28.5561,28.6729,246952.0
2019-08-15 09:50:00,29.45,29.54,29.38,29.54,122612.0,28.6632,28.7508,28.595,28.7508,122612.0
2019-08-15 09:55:00,29.54,29.61,29.48,29.55,277876.0,28.7508,28.8189,28.6924,28.7605,277876.0
2019-08-15 10:00:00,29.55,29.64,29.47,29.52,499188.0,28.7605,28.8481,28.6826,28.7313,499188.0
2019-08-15 10:05:00,29.51,29.55,29.45,29.54,138864.0,28.7216,28.7605,28.6632,28.7508,138864.0
2019-08-15 10:10:00,29.52,29.65,29.5,29.58,213888.0,28.7313,28.8578,28.7118,28.7897,213888.0
2019-08-15 10:15:00,29.57,29.61,29.47,29.54,69152.0,28.78,28.8189,28.6826,28.7508,69152.0
2019-08-15 10:20:00,29.53,29.58,29.45,29.56,123492.0,28.741,28.7897,28.6632,28.7702,123492.0
2019-08-15 10:25:00,29.58,29.6,29.42,29.42,124516.0,28.7897,28.8092,28.634,28.634,124516.0
2019-08-15 10:30:00,29.41,29.5,29.34,29.5,183284.0,28.6242,28.7118,28.5561,28.7118,183284.0
2019-08-15 10:35:00,29.5,29.56,29.47,29.47,109984.0,28.7118,28.7702,28.6826,28.6826,109984.0
2019-08-15 10:40:00,29.45,29.53,29.43,29.53,66944.0,28.6632,28.741,28.6437,28.741,66944.0
2019-08-15 10:45:00,29.56,29.58,29.46,29.47,130380.0,28.7702,28.7897,28.6729,28.6826,130380.0
2019-08-15 10:50:00,29.49,29.58,29.49,29.55,95968.0,28.7021,28.7897,28.7021,28.7605,95968.0
2019-08-15 10:55:00,29.54,29.54,29.44,29.45,51076.0,28.7508,28.7508,28.6534,28.6632,51076.0
2019-08-15 11:00:00,29.42,29.44,29.34,29.37,97356.0,28.634,28.6534,28.5561,28.5853,97356.0
2019-08-15 11:05:00,29.37,29.37,29.25,29.28,128652.0,28.5853,28.5853,28.4685,28.4977,128652.0
2019-08-15 11:10:00,29.27,29.3,29.24,29.28,74944.0,28.488,28.5172,28.4588,28.4977,74944.0
2019-08-15 11:15:00,29.27,29.3,29.25,29.28,52488.0,28.488,28.5172,28.4685,28.4977,52488.0
2019-08-15 11:20:00,29.25,29.35,29.19,29.32,89324.0,28.4685,28.5658,28.4101,28.5366,89324.0
2019-08-15 11:25:00,29.32,29.41,29.29,29.4,121292.0,28.5366,28.6242,28.5074,28.6145,121292.0
2019-08-15 11:30:00,29.41,29.43,29.38,29.4,66888.0,28.6242,28.6437,28.595,28.6145,66888.0
2019-08-15 11:35:00,29.41,29.45,29.4,29.43,64864.0,28.6242,28.6632,28.6145,28.6437,64864.0
2019-08-15 11:40:00,29.45,29.46,29.39,29.43,84020.0,28.6632,28.6729,28.6048,28.6437,84020.0
2019-08-15 11:45:00,29.42,29.46,29.37,29.38,28308.0,28.634,28.6729,28.5853,28.595,28308.0
2019-08-15 11:50:00,29.41,29.41,29.35,29.39,24880.0,28.6242,28.6242,28.5658,28.6048,24880.0
2019-08-15 11:55:00,29.36,29.51,29.36,29.51,93816.0,28.5756,28.7216,28.5756,28.7216,93816.0
2019-08-15 12:00:00,29.5,29.55,29.47,29.55,33812.0,28.7118,28.7605,28.6826,28.7605,33812.0
2019-08-15 12:05:00,29.54,29.62,29.54,29.58,139036.0,28.7508,28.8286,28.7508,28.7897,139036.0
2019-08-15 12:10:00,29.58,29.59,29.55,29.56,19384.0,28.7897,28.7994,28.7605,28.7702,19384.0
2019-08-15 12:15:00,29.58,29.59,29.53,29.56,100880.0,28.7897,28.7994,28.741,28.7702,100880.0
2019-08-15 12:20:00,29.56,29.59,29.5,29.51,183264.0,28.7702,28.7994,28.7118,28.7216,183264.0
2019-08-15 12:25:00,29.51,29.52,29.45,29.46,48204.0,28.7216,28.7313,28.6632,28.6729,48204.0
2019-08-15 12:30:00,29.46,29.51,29.46,29.48,91780.0,28.6729,28.7216,28.6729,28.6924,91780.0
2019-08-15 12:35:00,29.52,29.52,29.43,29.44,13400.0,28.7313,28.7313,28.6437,28.6534,13400.0
2019-08-15 12:40:00,29.43,29.46,29.43,29.46,11968.0,28.6437,28.6729,28.6437,28.6729,11968.0
2019-08-15 12:45:00,29.43,29.46,29.39,29.41,58872.0,28.6437,28.6729,28.6048,28.6242,58872.0
2019-08-15 12:50:00,29.43,29.45,29.38,29.39,54780.0,28.6437,28.6632,28.595,28.6048,54780.0
2019-08-15 12:55:00,29.39,29.44,29.38,29.43,24768.0,28.6048,28.6534,28.595,28.6437,24768.0
2019-08-15 13:00:00,29.43,29.49,29.43,29.46,55300.0,28.6437,28.7021,28.6437,28.6729,55300.0
2019-08-15 13:05:00,29.43,29.49,29.43,29.49,38652.0,28.6437,28.7021,28.6437,28.7021,38652.0
2019-08-15 13:10:00,29.47,29.48,29.44,29.45,26008.0,28.6826,28.6924,28.6534,28.6632,26008.0
2019-08-15 13:15:00,29.44,29.5,29.43,29.5,22692.0,28.6534,28.7118,28.6437,28.7118,22692.0
2019-08-15 13:20:00,29.51,29.51,29.46,29.46,2600.0,28.7216,28.7216,28.6729,28.6729,2600.0
2019-08-15 13:25:00,29.4,29.42,29.35,29.37,34688.0,28.6145,28.634,28.5658,28.5853,34688.0
2019-08-15 13:30:00,29.37,29.4,29.37,29.38,19272.0,28.5853,28.6145,28.5853,28.595,19272.0
2019-08-15 13:35:00,29.39,29.39,29.31,29.32,41128.0,28.6048,28.6048,28.5269,28.5366,41128.0
2019-08-15 13:40:00,29.33,29.33,29.23,29.25,160192.0,28.5464,28.5464,28.449,28.4685,160192.0
2019-08-15 13:45:00,29.24,29.24,29.12,29.16,167252.0,28.4588,28.4588,28.342,28.3809,167252.0
2019-08-15 13:50:00,29.15,29.16,28.98,29.05,324000.0,28.3712,28.3809,28.2057,28.2739,324000.0
2019-08-15 13:55:00,29.05,29.09,29.0,29.04,161892.0,28.2739,28.3128,28.2252,28.2641,161892.0
2019-08-15 14:00:00,29.04,29.13,28.99,29.04,178168.0,28.2641,28.3517,28.2155,28.2641,178168.0
2019-08-15 14:05:00,29.03,29.16,29.01,29.12,116708.0,28.2544,28.3809,28.2349,28.342,116708.0
2019-08-15 14:10:00,29.15,29.3,29.15,29.25,874504.0,28.3712,28.5172,28.3712,28.4685,874504.0
2019-08-15 14:15:00,29.25,29.27,29.2,29.2,287152.0,28.4685,28.488,28.4198,28.4198,287152.0
2019-08-15 14:20:00,29.23,29.35,29.23,29.34,263332.0,28.449,28.5658,28.449,28.5561,263332.0
2019-08-15 14:25:00,29.3,29.36,29.3,29.33,209500.0,28.5172,28.5756,28.5172,28.5464,209500.0
2019-08-15 14:30:00,29.28,29.32,29.22,29.32,69868.0,28.4977,28.5366,28.4393,28.5366,69868.0
2019-08-15 14:35:00,29.32,29.32,29.24,29.26,51124.0,28.5366,28.5366,28.4588,28.4782,51124.0
2019-08-15 14:40:00,29.28,29.33,29.26,29.32,59692.0,28.4977,28.5464,28.4782,28.5366,59692.0
2019-08-15 14:45:00,29.31,29.39,29.31,29.34,74208.0,28.5269,28.6048,28.5269,28.5561,74208.0
2019-08-15 14:50:00,29.36,29.36,29.23,29.36,83756.0,28.5756,28.5756,28.449,28.5756,83756.0
2019-08-15 14:55:00,29.32,29.38,29.32,29.36,13200.0,28.5366,28.595,28.5366,28.5756,13200.0
2019-08-15 15:00:00,29.39,29.52,29.39,29.52,93288.0,28.6048,28.7313,28.6048,28.7313,93288.0
2019-08-15 15:05:00,29.51,29.55,29.48,29.51,170720.0,28.7216,28.7605,28.6924,28.7216,170720.0
2019-08-15 15:10:00,29.52,29.53,29.45,29.47,96820.0,28.7313,28.741,28.6632,28.6826,96820.0
2019-08-15 15:15:00,29.47,29.48,29.44,29.46,75988.0,28.6826,28.6924,28.6534,28.6729,75988.0
2019-08-15 15:20:00,29.47,29.5,29.43,29.43,44512.0,28.6826,28.7118,28.6437,28.6437,44512.0
2019-08-15 15:25:00,29.43,29.45,29.39,29.41,27792.0,28.6437,28.6632,28.6048,28.6242,27792.0
2019-08-15 15:30:00,29.4,29.48,29.38,29.44,109648.0,28.6145,28.6924,28.595,28.6534,109648.0
2019-08-15 15:35:00,29.44,29.47,29.43,29.44,36020.0,28.6534,28.6826,28.6437,28.6534,36020.0
2019-08-15 15:40:00,29.46,29.54,29.43,29.51,68644.0,28.6729,28.7508,28.6437,28.7216,68644.0
2019-08-15 15:45:00,29.52,29.59,29.5,29.57,140772.0,28.7313,28.7994,28.7118,28.78,140772.0
2019-08-15 15:50:00,29.58,29.61,29.54,29.58,263516.0,28.7897,28.8189,28.7508,28.7897,263516.0
2019-08-15 15:55:00,29.59,29.6,29.42,29.45,276956.0,28.7994,28.8092,28.634,28.6632,276956.0
2019-08-16 09:30:00,29.82,29.98,29.81,29.97,360936.0,29.0233,29.179,29.0136,29.1693,360936.0
2019-08-16 09:35:00,29.98,30.01,29.97,29.98,210744.0,29.179,29.2082,29.1693,29.179,210744.0
2019-08-16 09:40:00,29.99,30.0,29.91,29.91,174112.0,29.1887,29.1985,29.1109,29.1109,174112.0
2019-08-16 09:45:00,29.92,29.97,29.91,29.92,381672.0,29.1206,29.1693,29.1109,29.1206,381672.0
2019-08-16 09:50:00,29.92,29.96,29.92,29.93,44484.0,29.1206,29.1595,29.1206,29.1303,44484.0
2019-08-16 09:55:00,29.92,29.94,29.86,29.91,71476.0,29.1206,29.1401,29.0622,29.1109,71476.0
2019-08-16 10:00:00,29.91,29.96,29.9,29.96,61924.0,29.1109,29.1595,29.1011,29.1595,61924.0
2019-08-16 10:05:00,29.97,29.97,29.9,29.92,106908.0,29.1693,29.1693,29.1011,29.1206,106908.0
2019-08-16 10:10:00,29.94,29.97,29.9,29.96,39336.0,29.1401,29.1693,29.1011,29.1595,39336.0
2019-08-16 10:15:00,29.96,29.97,29.93,29.93,21652.0,29.1595,29.1693,29.1303,29.1303,21652.0
2019-08-16 10:20:00,29.9,30.2,29.9,30.13,258196.0,29.1011,29.3931,29.1011,29.325,258196.0
2019-08-16 10:25:00,30.13,30.17,30.03,30.05,128276.0,29.325,29.3639,29.2277,29.2471,128276.0
2019-08-16 10:30:00,30.03,30.09,30.02,30.04,196092.0,29.2277,29.2861,29.2179,29.2374,196092.0
2019-08-16 10:35:00,30.04,30.12,30.04,30.09,71268.0,29.2374,29.3153,29.2374,29.2861,71268.0
2019-08-16 10:40:00,30.09,30.19,30.08,30.19,88180.0,29.2861,29.3834,29.2763,29.3834,88180.0
2019-08-16 10:45:00,30.21,30.26,30.17,30.23,759012.0,29.4029,29.4515,29.3639,29.4223,759012.0
2019-08-16 10:50:00,30.24,30.26,30.22,30.22,69188.0,29.4321,29.4515,29.4126,29.4126,69188.0
2019-08-16 10:55:00,30.24,30.34,30.23,30.34,124852.0,29.4321,29.5294,29.4223,29.5294,124852.0
2019-08-16 11:00:00,30.34,30.36,30.32,30.34,109200.0,29.5294,29.5489,29.5099,29.5294,109200.0
2019-08-16 11:05:00,30.34,30.36,30.32,30.32,81748.0,29.5294,29.5489,29.5099,29.5099,81748.0
2019-08-16 11:10:00,30.32,30.35,30.27,30.28,50500.0,29.5099,29.5391,29.4613,29.471,50500.0
2019-08-16 11:15:00,30.27,30.27,30.18,30.21,175556.0,29.4613,29.4613,29.3737,29.4029,175556.0
2019-08-16 11:20:00,30.22,30.27,30.22,30.26,51376.0,29.4126,29.4613,29.4126,29.4515,51376.0
2019-08-16 11:25:00,30.27,30.27,30.23,30.25,30704.0,29.4613,29.4613,29.4223,29.4418,30704.0
2019-08-16 11:30:00,30.24,30.26,30.2,30.25,58412.0,29.4321,29.4515,29.3931,29.4418,58412.0
2019-08-16 11:35:00,30.27,30.28,30.24,30.24,95548.0,29.4613,29.471,29.4321,29.4321,95548.0
2019-08-16 11:40:00,30.25,30.26,30.21,30.23,44000.0,29.4418,29.4515,29.4029,29.4223,44000.0
2019-08-16 11:45:00,30.22,30.28,30.2,30.28,64640.0,29.4126,29.471,29.3931,29.471,64640.0
2019-08-16 11:50:00,30.28,30.33,30.28,30.31,22992.0,29.471,29.5197,29.471,29.5002,22992.0
2019-08-16 11:55:00,30.3,30.32,30.28,30.29,23708.0,29.4905,29.5099,29.471,29.4807,23708.0
2019-08-16 12:00:00,30.28,30.28,30.24,30.25,76112.0,29.471,29.471,29.4321,29.4418,76112.0
2019-08-16 12:05:00,30.25,30.27,30.24,30.27,31600.0,29.4418,29.4613,29.4321,29.4613,31600.0
2019-08-16 12:10:00,30.25,30.25,30.24,30.25,16676.0,29.4418,29.4418,29.4321,29.4418,16676.0
2019-08-16 12:15:00,30.25,30.26,30.17,30.21,96860.0,29.4418,29.4515,29.3639,29.4029,96860.0
2019-08-16 12:20:00,30.21,30.25,30.21,30.24,10720.0,29.4029,29.4418,29.4029,29.4321,10720.0
2019-08-16 12:25:00,30.24,30.28,30.24,30.25,13516.0,29.4321,29.471,29.4321,29.4418,13516.0
2019-08-16 12:30:00,30.23,30.27,30.23,30.26,13420.0,29.4223,29.4613,29.4223,29.4515,13420.0
2019-08-16 12:35:00,30.26,30.3,30.26,30.28,20824.0,29.4515,29.4905,29.4515,29.471,20824.0
2019-08-16 12:40:00,30.28,30.29,30.25,30.29,46416.0,29.471,29.4807,29.4418,29.4807,46416.0
2019-08-16 12:45:00,30.3,30.31,30.28,30.28,28484.0,29.4905,29.5002,29.471,29.471,28484.0
2019-08-16 12:50:00,30.3,30.3,30.26,30.26,29196.0,29.4905,29.4905,29.4515,29.4515,29196.0
2019-08-16 12:55:00,30.27,30.29,30.25,30.27,10928.0,29.4613,29.4807,29.4418,29.4613,10928.0
2019-08-16 13:00:00,30.28,30.3,30.28,30.28,41384.0,29.471,29.4905,29.471,29.471,41384.0
2019-08-16 13:05:00,30.3,30.33,30.28,30.33,31864.0,29.4905,29.5197,29.471,29.5197,31864.0
2019-08-16 13:10:00,30.33,30.35,30.31,30.33,40720.0,29.5197,29.5391,29.5002,29.5197,40720.0
2019-08-16 13:15:00,30.32,30.36,30.32,30.34,35360.0,29.5099,29.5489,29.5099,29.5294,35360.0
2019-08-16 13:20:00,30.35,30.37,30.34,30.36,53880.0,29.5391,29.5586,29.5294,29.5489,53880.0
2019-08-16 13:25:00,30.36,30.36,30.34,30.36,18064.0,29.5489,29.5489,29.5294,29.5489,18064.0
2019-08-16 13:30:00,30.35,30.36,30.33,30.34,29440.0,29.5391,29.5489,29.5197,29.5294,29440.0
2019-08-16 13:35:00,30.32,30.33,30.32,30.33,10652.0,29.5099,29.5197,29.5099,29.5197,10652.0
2019-08-16 13:40:00,30.32,30.34,30.32,30.33,6400.0,29.5099,29.5294,29.5099,29.5197,6400.0
2019-08-16 13:45:00,30.3,30.31,30.29,30.29,52632.0,29.4905,29.5002,29.4807,29.4807,52632.0
2019-08-16 13:50:00,30.29,30.32,30.28,30.32,41144.0,29.4807,29.5099,29.471,29.5099,41144.0
2019-08-16 13:55:00,30.32,30.33,30.31,30.32,39672.0,29.5099,29.5197,29.5002,29.5099,39672.0
2019-08-16 14:00:00,30.33,30.33,30.29,30.29,44628.0,29.5197,29.5197,29.4807,29.4807,44628.0
2019-08-16 14:05:00,30.29,30.29,30.27,30.28,25804.0,29.4807,29.4807,29.4613,29.471,25804.0
2019-08-16 14:10:00,30.27,30.29,30.25,30.29,64772.0,29.4613,29.4807,29.4418,29.4807,64772.0
2019-08-16 14:15:00,30.3,30.3,30.28,30.29,22964.0,29.4905,29.4905,29.471,29.4807,22964.0
2019-08-16 14:20:00,30.29,30.3,30.28,30.29,17100.0,29.4807,29.4905,29.471,29.4807,17100.0
2019-08-16 14:25:00,30.28,30.28,30.25,30.27,13404.0,29.471,29.471,29.4418,29.4613,13404.0
2019-08-16 14:30:00,30.26,30.27,30.26,30.27,5124.0,29.4515,29.4613,29.4515,29.4613,5124.0
2019-08-16 14:35:00,30.28,30.29,30.22,30.22,143768.0,29.471,29.4807,29.4126,29.4126,143768.0
2019-08-16 14:40:00,30.24,30.25,30.22,30.22,234600.0,29.4321,29.4418,29.4126,29.4126,234600.0
2019-08-16 14:45:00,30.22,30.27,30.22,30.27,115636.0,29.4126,29.4613,29.4126,29.4613,115636.0
2019-08-16 14:50:00,30.26,30.27,30.25,30.27,21744.0,29.4515,29.4613,29.4418,29.4613,21744.0
2019-08-16 14:55:00,30.27,30.29,30.26,30.27,27228.0,29.4613,29.4807,29.4515,29.4613,27228.0
2019-08-16 15:00:00,30.27,30.31,30.27,30.3,74136.0,29.4613,29.5002,29.4613,29.4905,74136.0
2019-08-16 15:05:00,30.31,30.33,30.29,30.3,58496.0,29.5002,29.5197,29.4807,29.4905,58496.0
2019-08-16 15:10:00,30.3,30.31,30.28,30.31,25756.0,29.4905,29.5002,29.471,29.5002,25756.0
2019-08-16 15:15:00,30.29,30.32,30.29,30.3,27888.0,29.4807,29.5099,29.4807,29.4905,27888.0
2019-08-16 15:20:00,30.31,30.31,30.25,30.25,100368.0,29.5002,29.5002,29.4418,29.4418,100368.0
2019-08-16 15:25:00,30.25,30.27,30.25,30.26,28200.0,29.4418,29.4613,29.4418,29.4515,28200.0
2019-08-16 15:30:00,30.25,30.27,30.23,30.24,77056.0,29.4418,29.4613,29.4223,29.4321,77056.0
2019-08-16 15:35:00,30.24,30.27,30.22,30.27,47656.0,29.4321,29.4613,29.4126,29.4613,47656.0
2019-08-16 15:40:00,30.26,30.34,30.26,30.32,104932.0,29.4515,29.5294,29.4515,29.5099,104932.0
2019-08-16 15:45:00,30.32,30.33,30.29,30.31,64404.0,29.5099,29.5197,29.4807,29.5002,64404.0
2019-08-16 15:50:00,30.32,30.4,30.29,30.37,381012.0,29.5099,29.5878,29.4807,29.5586,381012.0
2019-08-16 15:55:00,30.38,30.41,30.3,30.32,325188.0,29.5683,29.5975,29.4905,29.5099,325188.0
2019-08-19 09:30:00,31.02,31.07,31.0,31.02,315168.0,30.1912,30.2399,30.1718,30.1912,315168.0
2019-08-19 09:35:00,31.02,31.07,31.02,31.03,78496.0,30.1912,30.2399,30.1912,30.201,78496.0
2019-08-19 09:40:00,31.02,31.05,30.98,31.0,145956.0,30.1912,30.2204,30.1523,30.1718,145956.0
2019-08-19 09:45:00,31.02,31.02,30.97,30.99,170100.0,30.1912,30.1912,30.1426,30.162,170100.0
2019-08-19 09:50:00,30.97,30.98,30.93,30.95,139952.0,30.1426,30.1523,30.1036,30.1231,139952.0
2019-08-19 09:55:00,30.96,30.99,30.93,30.99,94484.0,30.1328,30.162,30.1036,30.162,94484.0
2019-08-19 10:00:00,30.98,30.99,30.93,30.98,41092.0,30.1523,30.162,30.1036,30.1523,41092.0
2019-08-19 10:05:00,30.97,30.99,30.91,30.93,63456.0,30.1426,30.162,30.0842,30.1036,63456.0
2019-08-19 10:10:00,30.91,30.92,30.86,30.88,72716.0,30.0842,30.0939,30.0355,30.055,72716.0
2019-08-19 10:15:00,30.86,30.92,30.86,30.92,73616.0,30.0355,30.0939,30.0355,30.0939,73616.0
2019-08-19 10:20:00,30.91,30.91,30.87,30.89,76148.0,30.0842,30.0842,30.0452,30.0647,76148.0
2019-08-19 10:25:00,30.9,30.96,30.9,30.95,83068.0,30.0744,30.1328,30.0744,30.1231,83068.0
2019-08-19 10:30:00,30.93,30.96,30.92,30.96,52864.0,30.1036,30.1328,30.0939,30.1328,52864.0
2019-08-19 10:35:00,30.93,31.0,30.93,30.99,69868.0,30.1036,30.1718,30.1036,30.162,69868.0
2019-08-19 10:40:00,31.0,31.01,30.97,30.97,28700.0,30.1718,30.1815,30.1426,30.1426,28700.0
2019-08-19 10:45:00,30.97,31.01,30.93,31.0,21764.0,30.1426,30.1815,30.1036,30.1718,21764.0
2019-08-19 10:50:00,30.98,31.01,30.97,31.01,7976.0,30.1523,30.1815,30.1426,30.1815,7976.0
2019-08-19 10:55:00,31.03,31.03,31.0,31.0,21008.0,30.201,30.201,30.1718,30.1718,21008.0
2019-08-19 11:00:00,31.0,31.04,31.0,31.04,44080.0,30.1718,30.2107,30.1718,30.2107,44080.0
2019-08-19 11:05:00,31.03,31.04,31.01,31.02,89548.0,30.201,30.2107,30.1815,30.1912,89548.0
2019-08-19 11:10:00,31.03,31.05,31.03,31.04,44056.0,30.201,30.2204,30.201,30.2107,44056.0
2019-08-19 11:15:00,31.04,31.09,31.03,31.06,34736.0,30.2107,30.2594,30.201,30.2302,34736.0
2019-08-19 11:20:00,31.07,31.09,31.06,31.06,34760.0,30.2399,30.2594,30.2302,30.2302,34760.0
2019-08-19 11:25:00,31.07,31.09,31.06,31.07,42976.0,30.2399,30.2594,30.2302,30.2399,42976.0
2019-08-19 11:30:00,31.07,31.12,31.05,31.1,51548.0,30.2399,30.2886,30.2204,30.2691,51548.0
2019-08-19 11:35:00,31.1,31.12,31.1,31.11,11200.0,30.2691,30.2886,30.2691,30.2788,11200.0
2019-08-19 11:40:00,31.1,31.11,31.09,31.11,10800.0,30.2691,30.2788,30.2594,30.2788,10800.0
2019-08-19 11:45:00,31.1,31.1,31.06,31.07,9136.0,30.2691,30.2691,30.2302,30.2399,9136.0
2019-08-19 11:50:00,31.09,31.09,31.03,31.06,86912.0,30.2594,30.2594,30.201,30.2302,86912.0
2019-08-19 11:55:00,31.07,31.07,31.05,31.06,9692.0,30.2399,30.2399,30.2204,30.2302,9692.0
2019-08-19 12:00:00,31.03,31.05,31.01,31.04,45172.0,30.201,30.2204,30.1815,30.2107,45172.0
2019-08-19 12:05:00,31.04,31.06,31.03,31.05,30212.0,30.2107,30.2302,30.201,30.2204,30212.0
2019-08-19 12:10:00,31.04,31.05,31.04,31.04,21536.0,30.2107,30.2204,30.2107,30.2107,21536.0
2019-08-19 12:15:00,31.06,31.06,31.04,31.05,11400.0,30.2302,30.2302,30.2107,30.2204,11400.0
2019-08-19 12:20:00,31.05,31.06,31.05,31.05,2880.0,30.2204,30.2302,30.2204,30.2204,2880.0
2019-08-19 12:25:00,31.05,31.06,31.02,31.05,9072.0,30.2204,30.2302,30.1912,30.2204,9072.0
2019-08-19 12:30:00,31.03,31.03,31.02,31.02,36920.0,30.201,30.201,30.1912,30.1912,36920.0
2019-08-19 12:35:00,31.02,31.05,31.02,31.04,9960.0,30.1912,30.2204,30.1912,30.2107,9960.0
2019-08-19 12:40:00,31.04,31.05,31.03,31.05,3232.0,30.2107,30.2204,30.201,30.2204,3232.0
2019-08-19 12:45:00,31.07,31.12,31.07,31.11,74140.0,30.2399,30.2886,30.2399,30.2788,74140.0
2019-08-19 12:50:00,31.12,31.12,31.1,31.11,38060.0,30.2886,30.2886,30.2691,30.2788,38060.0
2019-08-19 12:55:00,31.11,31.12,31.1,31.11,55060.0,30.2788,30.2886,30.2691,30.2788,55060.0
2019-08-19 13:00:00,31.11,31.13,31.11,31.13,57664.0,30.2788,30.2983,30.2788,30.2983,57664.0
2019-08-19 13:05:00,31.13,31.14,31.11,31.14,25196.0,30.2983,30.308,30.2788,30.308,25196.0
2019-08-19 13:10:00,31.14,31.15,31.14,31.15,42924.0,30.308,30.3178,30.308,30.3178,42924.0
2019-08-19 13:15:00,31.15,31.17,31.14,31.17,52628.0,30.3178,30.3372,30.308,30.3372,52628.0
2019-08-19 13:20:00,31.18,31.2,31.16,31.16,71988.0,30.3469,30.3664,30.3275,30.3275,71988.0
2019-08-19 13:25:00,31.16,31.16,31.14,31.15,24148.0,30.3275,30.3275,30.308,30.3178,24148.0
2019-08-19 13:30:00,31.15,31.15,31.12,31.13,12600.0,30.3178,30.3178,30.2886,30.2983,12600.0
2019-08-19 13:35:00,31.13,31.13,31.11,31.13,30024.0,30.2983,30.2983,30.2788,30.2983,30024.0
2019-08-19 13:40:00,31.14,31.14,31.1,31.1,68272.0,30.308,30.308,30.2691,30.2691,68272.0
2019-08-19 13:45:00,31.11,31.13,31.11,31.13,22160.0,30.2788,30.2983,30.2788,30.2983,22160.0
2019-08-19 13:50:00,31.12,31.13,31.11,31.13,44108.0,30.2886,30.2983,30.2788,30.2983,44108.0
2019-08-19 13:55:00,31.12,31.12,31.11,31.11,41380.0,30.2886,30.2886,30.2788,30.2788,41380.0
2019-08-19 14:00:00,31.11,31.11,31.08,31.11,30996.0,30.2788,30.2788,30.2496,30.2788,30996.0
2019-08-19 14:05:00,31.11,31.11,31.11,31.11,21628.0,30.2788,30.2788,30.2788,30.2788,21628.0
2019-08-19 14:10:00,31.11,31.11,31.08,31.08,22844.0,30.2788,30.2788,30.2496,30.2496,22844.0
2019-08-19 14:15:00,31.09,31.1,31.07,31.07,21000.0,30.2594,30.2691,30.2399,30.2399,21000.0
2019-08-19 14:20:00,31.07,31.08,31.07,31.07,8352.0,30.2399,30.2496,30.2399,30.2399,8352.0
2019-08-19 14:25:00,31.08,31.09,31.06,31.09,11180.0,30.2496,30.2594,30.2302,30.2594,11180.0
2019-08-19 14:30:00,31.1,31.1,31.06,31.08,138248.0,30.2691,30.2691,30.2302,30.2496,138248.0
2019-08-19 14:35:00,31.08,31.09,31.08,31.08,18332.0,30.2496,30.2594,30.2496,30.2496,18332.0
2019-08-19 14:40:00,31.07,31.11,31.07,31.11,6400.0,30.2399,30.2788,30.2399,30.2788,6400.0
2019-08-19 14:45:00,31.11,31.11,31.1,31.11,30132.0,30.2788,30.2788,30.2691,30.2788,30132.0
2019-08-19 14:50:00,31.12,31.14,31.11,31.14,32880.0,30.2886,30.308,30.2788,30.308,32880.0
2019-08-19 14:55:00,31.12,31.13,31.09,31.1,52200.0,30.2886,30.2983,30.2594,30.2691,52200.0
2019-08-19 15:00:00,31.12,31.12,31.06,31.09,23608.0,30.2886,30.2886,30.2302,30.2594,23608.0
2019-08-19 15:05:00,31.07,31.09,31.07,31.09,42476.0,30.2399,30.2594,30.2399,30.2594,42476.0
2019-08-19 15:10:00,31.1,31.1,31.07,31.1,42176.0,30.2691,30.2691,30.2399,30.2691,42176.0
2019-08-19 15:15:00,31.07,31.09,31.07,31.07,9596.0,30.2399,30.2594,30.2399,30.2399,9596.0
2019-08-19 15:20:00,31.07,31.09,31.05,31.08,26052.0,30.2399,30.2594,30.2204,30.2496,26052.0
2019-08-19 15:25:00,31.09,31.11,31.08,31.1,150748.0,30.2594,30.2788,30.2496,30.2691,150748.0
2019-08-19 15:30:00,31.1,31.14,31.1,31.14,46664.0,30.2691,30.308,30.2691,30.308,46664.0
2019-08-19 15:35:00,31.13,31.17,31.12,31.15,98476.0,30.2983,30.3372,30.2886,30.3178,98476.0
2019-08-19 15:40:00,31.14,31.15,31.11,31.14,23416.0,30.308,30.3178,30.2788,30.308,23416.0
2019-08-19 15:45:00,31.13,31.13,31.09,31.12,102064.0,30.2983,30.2983,30.2594,30.2886,102064.0
2019-08-19 15:50:00,31.13,31.13,31.11,31.12,148460.0,30.2983,30.2983,30.2788,30.2886,148460.0
2019-08-19 15:55:00,31.13,31.15,31.02,31.04,266508.0,30.2983,30.3178,30.1912,30.2107,266508.0
2019-08-20 09:30:00,30.93,30.95,30.75,30.78,371056.0,30.1036,30.1231,29.9284,29.9576,371056.0
2019-08-20 09:35:00,30.79,30.81,30.73,30.78,69840.0,29.9674,29.9868,29.909,29.9576,69840.0
2019-08-20 09:40:00,30.78,30.78,30.68,30.76,52400.0,29.9576,29.9576,29.8603,29.9382,52400.0
2019-08-20 09:45:00,30.76,30.76,30.65,30.65,48676.0,29.9382,29.9382,29.8311,29.8311,48676.0
2019-08-20 09:50:00,30.68,30.71,30.62,30.68,60956.0,29.8603,29.8895,29.8019,29.8603,60956.0
2019-08-20 09:55:00,30.72,30.74,30.7,30.7,66560.0,29.8992,29.9187,29.8798,29.8798,66560.0
2019-08-20 10:00:00,30.67,30.72,30.65,30.7,65880.0,29.8506,29.8992,29.8311,29.8798,65880.0
2019-08-20 10:05:00,30.69,30.77,30.69,30.74,38064.0,29.87,29.9479,29.87,29.9187,38064.0
2019-08-20 10:10:00,30.74,30.81,30.73,30.78,113396.0,29.9187,29.9868,29.909,29.9576,113396.0
2019-08-20 10:15:00,30.79,30.83,30.77,30.82,36436.0,29.9674,30.0063,29.9479,29.9966,36436.0
2019-08-20 10:20:00,30.82,30.83,30.78,30.79,37860.0,29.9966,30.0063,29.9576,29.9674,37860.0
2019-08-20 10:25:00,30.79,30.83,30.77,30.83,39980.0,29.9674,30.0063,29.9479,30.0063,39980.0
2019-08-20 10:30:00,30.81,30.81,30.74,30.74,104952.0,29.9868,29.9868,29.9187,29.9187,104952.0
2019-08-20 10:35:00,30.72,30.8,30.72,30.76,22000.0,29.8992,29.9771,29.8992,29.9382,22000.0
2019-08-20 10:40:00,30.75,30.83,30.74,30.83,42600.0,29.9284,30.0063,29.9187,30.0063,42600.0
2019-08-20 10:45:00,30.83,30.83,30.79,30.8,23484.0,30.0063,30.0063,29.9674,29.9771,23484.0
2019-08-20 10:50:00,30.79,30.86,30.78,30.85,38740.0,29.9674,30.0355,29.9576,30.0258,38740.0
2019-08-20 10:55:00,30.86,30.93,30.86,30.93,91248.0,30.0355,30.1036,30.0355,30.1036,91248.0
2019-08-20 11:00:00,30.92,30.97,30.91,30.96,63444.0,30.0939,30.1426,30.0842,30.1328,63444.0
2019-08-20 11:05:00,30.96,30.98,30.93,30.98,41016.0,30.1328,30.1523,30.1036,30.1523,41016.0
2019-08-20 11:10:00,30.99,31.04,30.99,31.0,177836.0,30.162,30.2107,30.162,30.1718,177836.0
2019-08-20 11:15:00,31.02,31.04,30.99,31.02,25904.0,30.1912,30.2107,30.162,30.1912,25904.0
2019-08-20 11:20:00,30.99,31.0,30.96,30.96,30952.0,30.162,30.1718,30.1328,30.1328,30952.0
2019-08-20 11:25:00,30.97,30.98,30.94,30.94,14400.0,30.1426,30.1523,30.1134,30.1134,14400.0
2019-08-20 11:30:00,30.93,30.93,30.91,30.93,40240.0,30.1036,30.1036,30.0842,30.1036,40240.0
2019-08-20 11:35:00,30.92,30.94,30.9,30.9,23248.0,30.0939,30.1134,30.0744,30.0744,23248.0
2019-08-20 11:40:00,30.91,30.91,30.84,30.84,76568.0,30.0842,30.0842,30.016,30.016,76568.0
2019-08-20 11:45:00,30.85,30.87,30.85,30.86,20548.0,30.0258,30.0452,30.0258,30.0355,20548.0
2019-08-20 11:50:00,30.88,30.89,30.86,30.88,33152.0,30.055,30.0647,30.0355,30.055,33152.0
2019-08-20 11:55:00,30.86,30.89,30.86,30.88,7396.0,30.0355,30.0647,30.0355,30.055,7396.0
2019-08-20 12:00:00,30.9,30.92,30.89,30.9,102172.0,30.0744,30.0939,30.0647,30.0744,102172.0
2019-08-20 12:05:00,30.91,30.92,30.89,30.9,39232.0,30.0842,30.0939,30.0647,30.0744,39232.0
2019-08-20 12:10:00,30.92,30.93,30.91,30.93,7752.0,30.0939,30.1036,30.0842,30.1036,7752.0
2019-08-20 12:15:00,30.93,30.95,30.92,30.94,45200.0,30.1036,30.1231,30.0939,30.1134,45200.0
2019-08-20 12:20:00,30.95,30.96,30.93,30.93,17908.0,30.1231,30.1328,30.1036,30.1036,17908.0
2019-08-20 12:25:00,30.93,30.93,30.91,30.92,21040.0,30.1036,30.1036,30.0842,30.0939,21040.0
2019-08-20 12:30:00,30.93,30.93,30.89,30.89,41072.0,30.1036,30.1036,30.0647,30.0647,41072.0
2019-08-20 12:35:00,30.9,30.9,30.85,30.86,30300.0,30.0744,30.0744,30.0258,30.0355,30300.0
2019-08-20 12:40:00,30.85,30.87,30.85,30.86,19232.0,30.0258,30.0452,30.0258,30.0355,19232.0
2019-08-20 12:45:00,30.86,30.88,30.86,30.87,5072.0,30.0355,30.055,30.0355,30.0452,5072.0
2019-08-20 12:50:00,30.88,30.9,30.88,30.89,11072.0,30.055,30.0744,30.055,30.0647,11072.0
2019-08-20 12:55:00,30.89,30.92,30.89,30.92,12800.0,30.0647,30.0939,30.0647,30.0939,12800.0
2019-08-20 13:00:00,30.93,30.93,30.91,30.92,15308.0,30.1036,30.1036,30.0842,30.0939,15308.0
2019-08-20 13:05:00,30.92,30.92,30.9,30.92,1600.0,30.0939,30.0939,30.0744,30.0939,1600.0
2019-08-20 13:10:00,30.93,30.93,30.92,30.93,20196.0,30.1036,30.1036,30.0939,30.1036,20196.0
2019-08-20 13:15:00,30.9,30.9,30.87,30.9,9920.0,30.0744,30.0744,30.0452,30.0744,9920.0
2019-08-20 13:20:00,30.89,30.91,30.88,30.88,5128.0,30.0647,30.0842,30.055,30.055,5128.0
2019-08-20 13:25:00,30.88,30.89,30.86,30.88,15772.0,30.055,30.0647,30.0355,30.055,15772.0
2019-08-20 13:30:00,30.88,30.88,30.8,30.8,30360.0,30.055,30.055,29.9771,29.9771,30360.0
2019-08-20 13:35:00,30.79,30.8,30.73,30.76,89736.0,29.9674,29.9771,29.909,29.9382,89736.0
2019-08-20 13:40:00,30.77,30.81,30.77,30.8,43032.0,29.9479,29.9868,29.9479,29.9771,43032.0
2019-08-20 13:45:00,30.8,30.81,30.77,30.77,21300.0,29.9771,29.9868,29.9479,29.9479,21300.0
2019-08-20 13:50:00,30.76,30.82,30.75,30.82,90036.0,29.9382,29.9966,29.9284,29.9966,90036.0
2019-08-20 13:55:00,30.81,30.82,30.8,30.81,27284.0,29.9868,29.9966,29.9771,29.9868,27284.0
2019-08-20 14:00:00,30.81,30.81,30.73,30.74,19600.0,29.9868,29.9868,29.909,29.9187,19600.0
2019-08-20 14:05:00,30.74,30.76,30.68,30.68,45528.0,29.9187,29.9382,29.8603,29.8603,45528.0
2019-08-20 14:10:00,30.69,30.72,30.69,30.69,87764.0,29.87,29.8992,29.87,29.87,87764.0
2019-08-20 14:15:00,30.69,30.74,30.66,30.74,8488.0,29.87,29.9187,29.8408,29.9187,8488.0
2019-08-20 14:20:00,30.71,30.72,30.63,30.71,55964.0,29.8895,29.8992,29.8116,29.8895,55964.0
2019-08-20 14:25:00,30.71,30.71,30.7,30.7,9504.0,29.8895,29.8895,29.8798,29.8798,9504.0
2019-08-20 14:30:00,30.71,30.75,30.71,30.74,16304.0,29.8895,29.9284,29.8895,29.9187,16304.0
2019-08-20 14:35:00,30.77,30.77,30.73,30.73,3800.0,29.9479,29.9479,29.909,29.909,3800.0
2019-08-20 14:40:00,30.72,30.73,30.68,30.68,11484.0,29.8992,29.909,29.8603,29.8603,11484.0
2019-08-20 14:45:00,30.68,30.75,30.68,30.73,18716.0,29.8603,29.9284,29.8603,29.909,18716.0
2019-08-20 14:50:00,30.71,30.71,30.68,30.7,17452.0,29.8895,29.8895,29.8603,29.8798,17452.0
2019-08-20 14:55:00,30.71,30.74,30.7,30.72,29804.0,29.8895,29.9187,29.8798,29.8992,29804.0
2019-08-20 15:00:00,30.71,30.71,30.65,30.65,38152.0,29.8895,29.8895,29.8311,29.8311,38152.0
2019-08-20 15:05:00,30.65,30.67,30.65,30.66,6824.0,29.8311,29.8506,29.8311,29.8408,6824.0
2019-08-20 15:10:00,30.65,30.69,30.65,30.67,4400.0,29.8311,29.87,29.8311,29.8506,4400.0
2019-08-20 15:15:00,30.65,30.65,30.61,30.65,60904.0,29.8311,29.8311,29.7922,29.8311,60904.0
2019-08-20 15:20:00,30.66,30.67,30.64,30.67,191840.0,29.8408,29.8506,29.8214,29.8506,191840.0
2019-08-20 15:25:00,30.67,30.74,30.66,30.74,77368.0,29.8506,29.9187,29.8408,29.9187,77368.0
2019-08-20 15:30:00,30.74,30.75,30.71,30.73,42572.0,29.9187,29.9284,29.8895,29.909,42572.0
2019-08-20 15:35:00,30.71,30.71,30.69,30.7,14980.0,29.8895,29.8895,29.87,29.8798,14980.0
2019-08-20 15:40:00,30.71,30.72,30.68,30.7,192412.0,29.8895,29.8992,29.8603,29.8798,192412.0
2019-08-20 15:45:00,30.7,30.73,30.68,30.71,72184.0,29.8798,29.909,29.8603,29.8895,72184.0
2019-08-20 15:50:00,30.71,30.72,30.65,30.67,204540.0,29.8895,29.8992,29.8311,29.8506,204540.0
2019-08-20 15:55:00,30.68,30.68,30.53,30.56,353532.0,29.8603,29.8603,29.7143,29.7435,353532.0
2019-08-21 09:30:00,31.07,31.09,30.99,31.02,262444.0,30.2399,30.2594,30.162,30.1912,262444.0
2019-08-21 09:35:00,31.02,31.05,31.02,31.03,168432.0,30.1912,30.2204,30.1912,30.201,168432.0
2019-08-21 09:40:00,31.03,31.13,31.03,31.12,186708.0,30.201,30.2983,30.201,30.2886,186708.0
2019-08-21 09:45:00,31.12,31.14,31.07,31.08,182348.0,30.2886,30.308,30.2399,30.2496,182348.0
2019-08-21 09:50:00,31.11,31.13,31.09,31.1,63936.0,30.2788,30.2983,30.2594,30.2691,63936.0
2019-08-21 09:55:00,31.09,31.1,31.07,31.07,28748.0,30.2594,30.2691,30.2399,30.2399,28748.0
2019-08-21 10:00:00,31.07,31.1,31.06,31.06,56300.0,30.2399,30.2691,30.2302,30.2302,56300.0
2019-08-21 10:05:00,31.04,31.07,31.04,31.05,28012.0,30.2107,30.2399,30.2107,30.2204,28012.0
2019-08-21 10:10:00,31.04,31.04,30.99,31.0,42812.0,30.2107,30.2107,30.162,30.1718,42812.0
2019-08-21 10:15:00,30.99,31.05,30.99,31.05,54468.0,30.162,30.2204,30.162,30.2204,54468.0
2019-08-21 10:20:00,31.04,31.07,31.04,31.06,13672.0,30.2107,30.2399,30.2107,30.2302,13672.0
2019-08-21 10:25:00,31.06,31.06,31.04,31.04,30648.0,30.2302,30.2302,30.2107,30.2107,30648.0
2019-08-21 10:30:00,31.02,31.05,31.0,31.0,24800.0,30.1912,30.2204,30.1718,30.1718,24800.0
2019-08-21 10:35:00,31.0,31.0,30.97,30.98,57752.0,30.1718,30.1718,30.1426,30.1523,57752.0
2019-08-21 10:40:00,30.97,31.0,30.96,30.99,62104.0,30.1426,30.1718,30.1328,30.162,62104.0
2019-08-21 10:45:00,30.96,31.0,30.96,31.0,8000.0,30.1328,30.1718,30.1328,30.1718,8000.0
2019-08-21 10:50:00,31.0,31.04,31.0,31.04,56208.0,30.1718,30.2107,30.1718,30.2107,56208.0
2019-08-21 10:55:00,31.02,31.04,31.02,31.03,11636.0,30.1912,30.2107,30.1912,30.201,11636.0
2019-08-21 11:00:00,31.03,31.03,30.98,31.01,58220.0,30.201,30.201,30.1523,30.1815,58220.0
2019-08-21 11:05:00,31.03,31.08,31.03,31.08,46756.0,30.201,30.2496,30.201,30.2496,46756.0
2019-08-21 11:10:00,31.08,31.09,31.08,31.09,33960.0,30.2496,30.2594,30.2496,30.2594,33960.0
2019-08-21 11:15:00,31.09,31.09,31.06,31.06,32480.0,30.2594,30.2594,30.2302,30.2302,32480.0
2019-08-21 11:20:00,31.06,31.08,31.06,31.07,30960.0,30.2302,30.2496,30.2302,30.2399,30960.0
2019-08-21 11:25:00,31.07,31.08,31.07,31.07,7312.0,30.2399,30.2496,30.2399,30.2399,7312.0
2019-08-21 11:30:00,31.06,31.1,31.06,31.1,47764.0,30.2302,30.2691,30.2302,30.2691,47764.0
2019-08-21 11:35:00,31.1,31.13,31.1,31.12,79352.0,30.2691,30.2983,30.2691,30.2886,79352.0
2019-08-21 11:40:00,31.13,31.13,31.11,31.11,79328.0,30.2983,30.2983,30.2788,30.2788,79328.0
2019-08-21 11:45:00,31.11,31.12,31.09,31.09,21100.0,30.2788,30.2886,30.2594,30.2594,21100.0
2019-08-21 11:50:00,31.09,31.09,31.06,31.07,25148.0,30.2594,30.2594,30.2302,30.2399,25148.0
2019-08-21 11:55:00,31.08,31.13,31.08,31.09,15268.0,30.2496,30.2983,30.2496,30.2594,15268.0
2019-08-21 12:00:00,31.11,31.12,31.1,31.1,7156.0,30.2788,30.2886,30.2691,30.2691,7156.0
2019-08-21 12:05:00,31.1,31.11,31.09,31.09,6224.0,30.2691,30.2788,30.2594,30.2594,6224.0
2019-08-21 12:10:00,31.09,31.1,31.09,31.1,4260.0,30.2594,30.2691,30.2594,30.2691,4260.0
2019-08-21 12:15:00,31.11,31.11,31.08,31.08,5200.0,30.2788,30.2788,30.2496,30.2496,5200.0
2019-08-21 12:20:00,31.07,31.07,31.06,31.06,2640.0,30.2399,30.2399,30.2302,30.2302,2640.0
2019-08-21 12:25:00,31.06,31.07,31.06,31.06,2632.0,30.2302,30.2399,30.2302,30.2302,2632.0
2019-08-21 12:30:00,31.06,31.06,31.04,31.06,19832.0,30.2302,30.2302,30.2107,30.2302,19832.0
2019-08-21 12:35:00,31.06,31.06,31.05,31.06,5480.0,30.2302,30.2302,30.2204,30.2302,5480.0
2019-08-21 12:40:00,31.07,31.07,31.04,31.07,14688.0,30.2399,30.2399,30.2107,30.2399,14688.0
2019-08-21 12:45:00,31.05,31.08,31.05,31.08,21620.0,30.2204,30.2496,30.2204,30.2496,21620.0
2019-08-21 12:50:00,31.09,31.1,31.08,31.1,20000.0,30.2594,30.2691,30.2496,30.2691,20000.0
2019-08-21 12:55:00,31.1,31.11,31.09,31.09,60540.0,30.2691,30.2788,30.2594,30.2594,60540.0
2019-08-21 13:00:00,31.09,31.1,31.08,31.09,3080.0,30.2594,30.2691,30.2496,30.2594,3080.0
2019-08-21 13:05:00,31.11,31.11,31.1,31.1,5996.0,30.2788,30.2788,30.2691,30.2691,5996.0
2019-08-21 13:10:00,31.08,31.08,31.08,31.08,400.0,30.2496,30.2496,30.2496,30.2496,400.0
2019-08-21 13:15:00,31.09,31.09,31.08,31.09,11216.0,30.2594,30.2594,30.2496,30.2594,11216.0
2019-08-21 13:20:00,31.1,31.1,31.09,31.09,4400.0,30.2691,30.2691,30.2594,30.2594,4400.0
2019-08-21 13:25:00,31.09,31.09,31.08,31.08,7008.0,30.2594,30.2594,30.2496,30.2496,7008.0
2019-08-21 13:30:00,31.08,31.08,31.06,31.06,9376.0,30.2496,30.2496,30.2302,30.2302,9376.0
2019-08-21 13:35:00,31.06,31.07,31.06,31.06,26788.0,30.2302,30.2399,30.2302,30.2302,26788.0
2019-08-21 13:40:00,31.07,31.07,31.05,31.05,5600.0,30.2399,30.2399,30.2204,30.2204,5600.0
2019-08-21 13:45:00,31.05,31.06,31.05,31.06,23216.0,30.2204,30.2302,30.2204,30.2302,23216.0
2019-08-21 13:50:00,31.06,31.06,31.03,31.04,18072.0,30.2302,30.2302,30.201,30.2107,18072.0
2019-08-21 13:55:00,31.05,31.05,31.03,31.03,13224.0,30.2204,30.2204,30.201,30.201,13224.0
2019-08-21 14:00:00,31.03,31.07,30.9,31.07,304628.0,30.201,30.2399,30.0744,30.2399,304628.0
2019-08-21 14:05:00,31.06,31.1,31.05,31.06,72128.0,30.2302,30.2691,30.2204,30.2302,72128.0
2019-08-21 14:10:00,31.05,31.05,30.99,31.02,56312.0,30.2204,30.2204,30.162,30.1912,56312.0
2019-08-21 14:15:00,31.03,31.1,31.02,31.08,52548.0,30.201,30.2691,30.1912,30.2496,52548.0
2019-08-21 14:20:00,31.09,31.1,31.06,31.06,14280.0,30.2594,30.2691,30.2302,30.2302,14280.0
2019-08-21 14:25:00,31.07,31.08,31.07,31.08,11732.0,30.2399,30.2496,30.2399,30.2496,11732.0
2019-08-21 14:30:00,31.09,31.09,31.05,31.05,11276.0,30.2594,30.2594,30.2204,30.2204,11276.0
2019-08-21 14:35:00,31.04,31.04,30.97,30.98,49668.0,30.2107,30.2107,30.1426,30.1523,49668.0
2019-08-21 14:40:00,30.99,31.0,30.98,30.99,15464.0,30.162,30.1718,30.1523,30.162,15464.0
2019-08-21 14:45:00,30.99,30.99,30.93,30.94,21936.0,30.162,30.162,30.1036,30.1134,21936.0
2019-08-21 14:50:00,30.94,30.95,30.92,30.93,18512.0,30.1134,30.1231,30.0939,30.1036,18512.0
2019-08-21 14:55:00,30.94,30.97,30.93,30.96,14400.0,30.1134,30.1426,30.1036,30.1328,14400.0
2019-08-21 15:00:00,30.96,30.99,30.95,30.98,11288.0,30.1328,30.162,30.1231,30.1523,11288.0
2019-08-21 15:05:00,30.96,30.99,30.93,30.99,13464.0,30.1328,30.162,30.1036,30.162,13464.0
2019-08-21 15:10:00,31.0,31.02,30.99,30.99,15436.0,30.1718,30.1912,30.162,30.162,15436.0
2019-08-21 15:15:00,30.99,31.01,30.98,31.01,17368.0,30.162,30.1815,30.1523,30.1815,17368.0
2019-08-21 15:20:00,31.03,31.03,30.99,31.0,31480.0,30.201,30.201,30.162,30.1718,31480.0
2019-08-21 15:25:00,31.0,31.02,31.0,31.02,37036.0,30.1718,30.1912,30.1718,30.1912,37036.0
2019-08-21 15:30:00,31.02,31.06,31.01,31.04,43520.0,30.1912,30.2302,30.1815,30.2107,43520.0
2019-08-21 15:35:00,31.04,31.05,31.04,31.04,26588.0,30.2107,30.2204,30.2107,30.2107,26588.0
2019-08-21 15:40:00,31.03,31.03,31.03,31.03,2000.0,30.201,30.201,30.201,30.201,2000.0
2019-08-21 15:45:00,31.02,31.03,31.01,31.02,15548.0,30.1912,30.201,30.1815,30.1912,15548.0
2019-08-21 15:50:00,31.04,31.06,31.01,31.05,47584.0,30.2107,30.2302,30.1815,30.2204,47584.0
2019-08-21 15:55:00,31.05,31.07,31.04,31.06,73180.0,30.2204,30.2399,30.2107,30.2302,73180.0
2019-08-22 09:30:00,31.21,31.29,31.21,31.28,278060.0,30.3761,30.454,30.3761,30.4443,278060.0
2019-08-22 09:35:00,31.29,31.34,31.27,31.32,217160.0,30.454,30.5027,30.4345,30.4832,217160.0
2019-08-22 09:40:00,31.32,31.36,31.31,31.33,110392.0,30.4832,30.5221,30.4735,30.4929,110392.0
2019-08-22 09:45:00,31.32,31.33,31.21,31.23,319964.0,30.4832,30.4929,30.3761,30.3956,319964.0
2019-08-22 09:50:00,31.22,31.27,31.22,31.27,95204.0,30.3859,30.4345,30.3859,30.4345,95204.0
2019-08-22 09:55:00,31.26,31.27,31.24,31.25,69324.0,30.4248,30.4345,30.4053,30.4151,69324.0
2019-08-22 10:00:00,31.25,31.26,31.22,31.25,67184.0,30.4151,30.4248,30.3859,30.4151,67184.0
2019-08-22 10:05:00,31.24,31.24,31.14,31.18,89940.0,30.4053,30.4053,30.308,30.3469,89940.0
2019-08-22 10:10:00,31.17,31.18,31.13,31.13,78104.0,30.3372,30.3469,30.2983,30.2983,78104.0
2019-08-22 10:15:00,31.13,31.15,31.09,31.09,85804.0,30.2983,30.3178,30.2594,30.2594,85804.0
2019-08-22 10:20:00,31.1,31.1,31.02,31.03,63784.0,30.2691,30.2691,30.1912,30.201,63784.0
2019-08-22 10:25:00,31.03,31.04,30.95,30.99,91248.0,30.201,30.2107,30.1231,30.162,91248.0
2019-08-22 10:30:00,30.96,30.96,30.75,30.79,215908.0,30.1328,30.1328,29.9284,29.9674,215908.0
2019-08-22 10:35:00,30.78,30.79,30.66,30.74,273604.0,29.9576,29.9674,29.8408,29.9187,273604.0
2019-08-22 10:40:00,30.75,30.79,30.68,30.69,63748.0,29.9284,29.9674,29.8603,29.87,63748.0
2019-08-22 10:45:00,30.7,30.75,30.66,30.75,89448.0,29.8798,29.9284,29.8408,29.9284,89448.0
2019-08-22 10:50:00,30.75,30.77,30.67,30.67,74884.0,29.9284,29.9479,29.8506,29.8506,74884.0
2019-08-22 10:55:00,30.67,30.72,30.62,30.65,88260.0,29.8506,29.8992,29.8019,29.8311,88260.0
2019-08-22 11:00:00,30.65,30.76,30.65,30.66,186940.0,29.8311,29.9382,29.8311,29.8408,186940.0
2019-08-22 11:05:00,30.67,30.86,30.67,30.83,79488.0,29.8506,30.0355,29.8506,30.0063,79488.0
2019-08-22 11:10:00,30.83,30.87,30.82,30.84,64840.0,30.0063,30.0452,29.9966,30.016,64840.0
2019-08-22 11:15:00,30.84,30.88,30.81,30.86,49536.0,30.016,30.055,29.9868,30.0355,49536.0
2019-08-22 11:20:00,30.86,30.88,30.85,30.87,17112.0,30.0355,30.055,30.0258,30.0452,17112.0
2019-08-22 11:25:00,30.88,30.88,30.8,30.81,21776.0,30.055,30.055,29.9771,29.9868,21776.0
2019-08-22 11:30:00,30.82,30.88,30.81,30.88,18888.0,29.9966,30.055,29.9868,30.055,18888.0
2019-08-22 11:35:00,30.89,30.91,30.89,30.9,13164.0,30.0647,30.0842,30.0647,30.0744,13164.0
2019-08-22 11:40:00,30.91,30.92,30.89,30.89,27352.0,30.0842,30.0939,30.0647,30.0647,27352.0
2019-08-22 11:45:00,30.9,30.9,30.85,30.86,56944.0,30.0744,30.0744,30.0258,30.0355,56944.0
2019-08-22 11:50:00,30.85,30.87,30.83,30.87,15564.0,30.0258,30.0452,30.0063,30.0452,15564.0
2019-08-22 11:55:00,30.88,30.88,30.85,30.86,13496.0,30.055,30.055,30.0258,30.0355,13496.0
2019-08-22 12:00:00,30.87,30.95,30.87,30.93,26200.0,30.0452,30.1231,30.0452,30.1036,26200.0
2019-08-22 12:05:00,30.93,30.99,30.93,30.98,25980.0,30.1036,30.162,30.1036,30.1523,25980.0
2019-08-22 12:10:00,30.97,30.98,30.97,30.98,12656.0,30.1426,30.1523,30.1426,30.1523,12656.0
2019-08-22 12:15:00,31.0,31.0,30.97,30.99,29004.0,30.1718,30.1718,30.1426,30.162,29004.0
2019-08-22 12:20:00,30.98,30.98,30.96,30.96,19724.0,30.1523,30.1523,30.1328,30.1328,19724.0
2019-08-22 12:25:00,30.96,30.96,30.95,30.95,17844.0,30.1328,30.1328,30.1231,30.1231,17844.0
2019-08-22 12:30:00,30.96,30.99,30.94,30.95,26732.0,30.1328,30.162,30.1134,30.1231,26732.0
2019-08-22 12:35:00,30.93,30.93,30.91,30.92,7200.0,30.1036,30.1036,30.0842,30.0939,7200.0
2019-08-22 12:40:00,30.93,31.01,30.93,31.01,9696.0,30.1036,30.1815,30.1036,30.1815,9696.0
2019-08-22 12:45:00,31.0,31.01,30.98,31.0,12280.0,30.1718,30.1815,30.1523,30.1718,12280.0
2019-08-22 12:50:00,31.0,31.02,30.98,31.01,32692.0,30.1718,30.1912,30.1523,30.1815,32692.0
2019-08-22 12:55:00,31.0,31.0,30.95,30.95,36480.0,30.1718,30.1718,30.1231,30.1231,36480.0
2019-08-22 13:00:00,30.96,30.99,30.96,30.98,21828.0,30.1328,30.162,30.1328,30.1523,21828.0
2019-08-22 13:05:00,30.98,31.04,30.98,31.04,18084.0,30.1523,30.2107,30.1523,30.2107,18084.0
2019-08-22 13:10:00,31.01,31.03,31.01,31.03,9896.0,30.1815,30.201,30.1815,30.201,9896.0
2019-08-22 13:15:00,31.03,31.03,31.03,31.03,10400.0,30.201,30.201,30.201,30.201,10400.0
2019-08-22 13:20:00,31.05,31.1,31.05,31.1,48080.0,30.2204,30.2691,30.2204,30.2691,48080.0
2019-08-22 13:25:00,31.1,31.1,31.08,31.08,45372.0,30.2691,30.2691,30.2496,30.2496,45372.0
2019-08-22 13:30:00,31.09,31.11,31.07,31.11,120296.0,30.2594,30.2788,30.2399,30.2788,120296.0
2019-08-22 13:35:00,31.11,31.13,31.11,31.12,8136.0,30.2788,30.2983,30.2788,30.2886,8136.0
2019-08-22 13:40:00,31.11,31.13,31.11,31.13,2800.0,30.2788,30.2983,30.2788,30.2983,2800.0
2019-08-22 13:45:00,31.11,31.11,31.08,31.08,12400.0,30.2788,30.2788,30.2496,30.2496,12400.0
2019-08-22 13:50:00,31.08,31.09,31.07,31.09,3600.0,30.2496,30.2594,30.2399,30.2594,3600.0
2019-08-22 13:55:00,31.09,31.09,31.08,31.08,10800.0,30.2594,30.2594,30.2496,30.2496,10800.0
2019-08-22 14:00:00,31.11,31.11,31.09,31.1,33600.0,30.2788,30.2788,30.2594,30.2691,33600.0
2019-08-22 14:05:00,31.1,31.1,31.07,31.07,14844.0,30.2691,30.2691,30.2399,30.2399,14844.0
2019-08-22 14:10:00,31.05,31.05,31.03,31.05,7920.0,30.2204,30.2204,30.201,30.2204,7920.0
2019-08-22 14:15:00,31.07,31.07,31.05,31.05,4000.0,30.2399,30.2399,30.2204,30.2204,4000.0
2019-08-22 14:20:00,31.04,31.05,31.04,31.05,2200.0,30.2107,30.2204,30.2107,30.2204,2200.0
2019-08-22 14:25:00,31.06,31.06,31.03,31.03,15804.0,30.2302,30.2302,30.201,30.201,15804.0
2019-08-22 14:30:00,31.02,31.04,31.02,31.03,13696.0,30.1912,30.2107,30.1912,30.201,13696.0
2019-08-22 14:35:00,31.03,31.06,31.02,31.06,7956.0,30.201,30.2302,30.1912,30.2302,7956.0
2019-08-22 14:40:00,31.05,31.1,31.05,31.1,43436.0,30.2204,30.2691,30.2204,30.2691,43436.0
2019-08-22 14:45:00,31.11,31.15,31.11,31.13,151180.0,30.2788,30.3178,30.2788,30.2983,151180.0
2019-08-22 14:50:00,31.12,31.14,31.11,31.14,22012.0,30.2886,30.308,30.2788,30.308,22012.0
2019-08-22 14:55:00,31.11,31.15,31.11,31.14,22316.0,30.2788,30.3178,30.2788,30.308,22316.0
2019-08-22 15:00:00,31.14,31.15,31.1,31.11,7792.0,30.308,30.3178,30.2691,30.2788,7792.0
2019-08-22 15:05:00,31.1,31.11,31.08,31.09,19780.0,30.2691,30.2788,30.2496,30.2594,19780.0
2019-08-22 15:10:00,31.07,31.08,31.03,31.04,74728.0,30.2399,30.2496,30.201,30.2107,74728.0
2019-08-22 15:15:00,31.04,31.05,31.0,31.02,18608.0,30.2107,30.2204,30.1718,30.1912,18608.0
2019-08-22 15:20:00,31.04,31.06,31.03,31.06,18320.0,30.2107,30.2302,30.201,30.2302,18320.0
2019-08-22 15:25:00,31.07,31.07,31.04,31.06,23876.0,30.2399,30.2399,30.2107,30.2302,23876.0
2019-08-22 15:30:00,31.06,31.09,31.05,31.05,56684.0,30.2302,30.2594,30.2204,30.2204,56684.0
2019-08-22 15:35:00,31.05,31.1,31.05,31.09,6892.0,30.2204,30.2691,30.2204,30.2594,6892.0
2019-08-22 15:40:00,31.09,31.12,31.09,31.12,34100.0,30.2594,30.2886,30.2594,30.2886,34100.0
2019-08-22 15:45:00,31.12,31.13,31.1,31.11,293928.0,30.2886,30.2983,30.2691,30.2788,293928.0
2019-08-22 15:50:00,31.13,31.22,31.13,31.21,231392.0,30.2983,30.3859,30.2983,30.3761,231392.0
2019-08-22 15:55:00,31.21,31.22,30.99,31.03,269520.0,30.3761,30.3859,30.162,30.201,269520.0
2019-08-23 09:30:00,30.73,30.76,30.65,30.7,312508.0,29.909,29.9382,29.8311,29.8798,312508.0
2019-08-23 09:35:00,30.7,30.73,30.67,30.7,101480.0,29.8798,29.909,29.8506,29.8798,101480.0
2019-08-23 09:40:00,30.74,30.78,30.73,30.73,60764.0,29.9187,29.9576,29.909,29.909,60764.0
2019-08-23 09:45:00,30.76,30.76,30.6,30.6,104020.0,29.9382,29.9382,29.7824,29.7824,104020.0
2019-08-23 09:50:00,30.6,30.67,30.55,30.65,80028.0,29.7824,29.8506,29.7338,29.8311,80028.0
2019-08-23 09:55:00,30.66,30.72,30.64,30.72,127712.0,29.8408,29.8992,29.8214,29.8992,127712.0
2019-08-23 10:00:00,30.72,30.97,30.63,30.83,578576.0,29.8992,30.1426,29.8116,30.0063,578576.0
2019-08-23 10:05:00,30.86,30.94,30.81,30.82,237232.0,30.0355,30.1134,29.9868,29.9966,237232.0
2019-08-23 10:10:00,30.78,30.84,30.63,30.84,162356.0,29.9576,30.016,29.8116,30.016,162356.0
2019-08-23 10:15:00,30.83,30.91,30.83,30.9,102276.0,30.0063,30.0842,30.0063,30.0744,102276.0
2019-08-23 10:20:00,30.87,30.91,30.86,30.89,54312.0,30.0452,30.0842,30.0355,30.0647,54312.0
2019-08-23 10:25:00,30.87,30.87,30.81,30.84,77840.0,30.0452,30.0452,29.9868,30.016,77840.0
2019-08-23 10:30:00,30.81,30.93,30.81,30.92,38524.0,29.9868,30.1036,29.9868,30.0939,38524.0
2019-08-23 10:35:00,30.91,31.07,30.9,31.06,182224.0,30.0842,30.2399,30.0744,30.2302,182224.0
2019-08-23 10:40:00,31.06,31.11,31.01,31.01,130768.0,30.2302,30.2788,30.1815,30.1815,130768.0
2019-08-23 10:45:00,31.03,31.04,30.93,30.93,74416.0,30.201,30.2107,30.1036,30.1036,74416.0
2019-08-23 10:50:00,30.94,31.08,30.94,31.06,52600.0,30.1134,30.2496,30.1134,30.2302,52600.0
2019-08-23 10:55:00,31.04,31.09,30.88,30.91,134336.0,30.2107,30.2594,30.055,30.0842,134336.0
2019-08-23 11:00:00,30.92,30.93,30.35,30.43,566168.0,30.0939,30.1036,29.5391,29.617,566168.0
2019-08-23 11:05:00,30.39,30.48,30.05,30.06,485292.0,29.5781,29.6657,29.2471,29.2569,485292.0
2019-08-23 11:10:00,30.03,30.24,29.96,30.18,346032.0,29.2277,29.4321,29.1595,29.3737,346032.0
2019-08-23 11:15:00,30.15,30.33,30.15,30.31,107172.0,29.3445,29.5197,29.3445,29.5002,107172.0
2019-08-23 11:20:00,30.29,30.29,30.13,30.17,92692.0,29.4807,29.4807,29.325,29.3639,92692.0
2019-08-23 11:25:00,30.13,30.19,30.08,30.16,79748.0,29.325,29.3834,29.2763,29.3542,79748.0
2019-08-23 11:30:00,30.17,30.18,30.03,30.05,65796.0,29.3639,29.3737,29.2277,29.2471,65796.0
2019-08-23 11:35:00,30.04,30.06,29.95,30.0,89416.0,29.2374,29.2569,29.1498,29.1985,89416.0
2019-08-23 11:40:00,30.0,30.02,29.92,30.02,36084.0,29.1985,29.2179,29.1206,29.2179,36084.0
2019-08-23 11:45:00,30.01,30.01,29.92,29.94,43284.0,29.2082,29.2082,29.1206,29.1401,43284.0
2019-08-23 11:50:00,29.98,29.98,29.91,29.93,47064.0,29.179,29.179,29.1109,29.1303,47064.0
2019-08-23 11:55:00,29.94,29.94,29.82,29.83,174176.0,29.1401,29.1401,29.0233,29.033,174176.0
2019-08-23 12:00:00,29.84,29.89,29.75,29.87,1043312.0,29.0428,29.0914,28.9552,29.0719,1043312.0
2019-08-23 12:05:00,29.86,29.88,29.79,29.88,74468.0,29.0622,29.0817,28.9941,29.0817,74468.0
2019-08-23 12:10:00,29.87,29.95,29.82,29.94,72252.0,29.0719,29.1498,29.0233,29.1401,72252.0
2019-08-23 12:15:00,29.93,30.02,29.93,30.0,105372.0,29.1303,29.2179,29.1303,29.1985,105372.0
2019-08-23 12:20:00,29.99,29.99,29.9,29.9,52516.0,29.1887,29.1887,29.1011,29.1011,52516.0
2019-08-23 12:25:00,29.92,29.92,29.85,29.87,68876.0,29.1206,29.1206,29.0525,29.0719,68876.0
2019-08-23 12:30:00,29.88,29.97,29.86,29.97,44508.0,29.0817,29.1693,29.0622,29.1693,44508.0
2019-08-23 12:35:00,29.97,30.03,29.97,29.98,50688.0,29.1693,29.2277,29.1693,29.179,50688.0
2019-08-23 12:40:00,29.98,29.98,29.93,29.94,22648.0,29.179,29.179,29.1303,29.1401,22648.0
2019-08-23 12:45:00,29.9,29.91,29.84,29.84,102560.0,29.1011,29.1109,29.0428,29.0428,102560.0
2019-08-23 12:50:00,29.85,29.85,29.79,29.79,81900.0,29.0525,29.0525,28.9941,28.9941,81900.0
2019-08-23 12:55:00,29.79,29.88,29.78,29.85,91728.0,28.9941,29.0817,28.9844,29.0525,91728.0
2019-08-23 13:00:00,29.82,29.84,29.76,29.8,158588.0,29.0233,29.0428,28.9649,29.0038,158588.0
2019-08-23 13:05:00,29.8,29.8,29.73,29.74,140340.0,29.0038,29.0038,28.9357,28.9454,140340.0
2019-08-23 13:10:00,29.72,29.88,29.71,29.88,193948.0,28.926,29.0817,28.9162,29.0817,193948.0
2019-08-23 13:15:00,29.86,29.86,29.72,29.72,85640.0,29.0622,29.0622,28.926,28.926,85640.0
2019-08-23 13:20:00,29.72,29.72,29.65,29.66,144132.0,28.926,28.926,28.8578,28.8676,144132.0
2019-08-23 13:25:00,29.64,29.7,29.63,29.65,51572.0,28.8481,28.9065,28.8384,28.8578,51572.0
2019-08-23 13:30:00,29.64,29.74,29.64,29.72,76888.0,28.8481,28.9454,28.8481,28.926,76888.0
2019-08-23 13:35:00,29.74,29.8,29.71,29.77,33212.0,28.9454,29.0038,28.9162,28.9746,33212.0
2019-08-23 13:40:00,29.75,29.75,29.7,29.71,47072.0,28.9552,28.9552,28.9065,28.9162,47072.0
2019-08-23 13:45:00,29.72,29.86,29.71,29.79,305964.0,28.926,29.0622,28.9162,28.9941,305964.0
2019-08-23 13:50:00,29.78,29.86,29.77,29.84,33020.0,28.9844,29.0622,28.9746,29.0428,33020.0
2019-08-23 13:55:00,29.83,29.83,29.78,29.8,59200.0,29.033,29.033,28.9844,29.0038,59200.0
2019-08-23 14:00:00,29.8,29.8,29.72,29.74,73996.0,29.0038,29.0038,28.926,28.9454,73996.0
2019-08-23 14:05:00,29.72,29.78,29.71,29.73,26444.0,28.926,28.9844,28.9162,28.9357,26444.0
2019-08-23 14:10:00,29.72,29.74,29.7,29.7,16136.0,28.926,28.9454,28.9065,28.9065,16136.0
2019-08-23 14:15:00,29.7,29.74,29.69,29.7,23644.0,28.9065,28.9454,28.8968,28.9065,23644.0
2019-08-23 14:20:00,29.71,29.73,29.69,29.71,9664.0,28.9162,28.9357,28.8968,28.9162,9664.0
2019-08-23 14:25:00,29.73,29.74,29.69,29.72,11448.0,28.9357,28.9454,28.8968,28.926,11448.0
2019-08-23 14:30:00,29.74,29.78,29.73,29.74,42420.0,28.9454,28.9844,28.9357,28.9454,42420.0
2019-08-23 14:35:00,29.75,29.75,29.65,29.65,134100.0,28.9552,28.9552,28.8578,28.8578,134100.0
2019-08-23 14:40:00,29.68,29.68,29.61,29.62,155504.0,28.887,28.887,28.8189,28.8286,155504.0
2019-08-23 14:45:00,29.62,29.62,29.54,29.57,38608.0,28.8286,28.8286,28.7508,28.78,38608.0
2019-08-23 14:50:00,29.57,29.62,29.56,29.57,45080.0,28.78,28.8286,28.7702,28.78,45080.0
2019-08-23 14:55:00,29.56,29.66,29.56,29.65,47232.0,28.7702,28.8676,28.7702,28.8578,47232.0
2019-08-23 15:00:00,29.63,29.66,29.6,29.65,20192.0,28.8384,28.8676,28.8092,28.8578,20192.0
2019-08-23 15:05:00,29.64,29.73,29.64,29.65,42584.0,28.8481,28.9357,28.8481,28.8578,42584.0
2019-08-23 15:10:00,29.64,29.65,29.5,29.55,122652.0,28.8481,28.8578,28.7118,28.7605,122652.0
2019-08-23 15:15:00,29.55,29.63,29.54,29.6,53332.0,28.7605,28.8384,28.7508,28.8092,53332.0
2019-08-23 15:20:00,29.6,29.62,29.57,29.57,42204.0,28.8092,28.8286,28.78,28.78,42204.0
2019-08-23 15:25:00,29.59,29.59,29.5,29.51,72404.0,28.7994,28.7994,28.7118,28.7216,72404.0
2019-08-23 15:30:00,29.51,29.54,29.46,29.49,152248.0,28.7216,28.7508,28.6729,28.7021,152248.0
2019-08-23 15:35:00,29.47,29.48,29.43,29.46,118128.0,28.6826,28.6924,28.6437,28.6729,118128.0
2019-08-23 15:40:00,29.46,29.48,29.4,29.42,164972.0,28.6729,28.6924,28.6145,28.634,164972.0
2019-08-23 15:45:00,29.42,29.5,29.36,29.36,410080.0,28.634,28.7118,28.5756,28.5756,410080.0
2019-08-23 15:50:00,29.36,29.38,29.18,29.19,468900.0,28.5756,28.595,28.4004,28.4101,468900.0
2019-08-23 15:55:00,29.18,29.45,29.14,29.42,817360.0,28.4004,28.6632,28.3615,28.634,817360.0
2019-08-26 09:30:00,29.93,30.0,29.87,29.95,806964.0,29.1303,29.1985,29.0719,29.1498,806964.0
2019-08-26 09:35:00,29.93,30.0,29.84,29.9,226668.0,29.1303,29.1985,29.0428,29.1011,226668.0
2019-08-26 09:40:00,29.92,29.92,29.82,29.82,172064.0,29.1206,29.1206,29.0233,29.0233,172064.0
2019-08-26 09:45:00,29.82,29.84,29.71,29.72,157000.0,29.0233,29.0428,28.9162,28.926,157000.0
2019-08-26 09:50:00,29.74,29.81,29.74,29.78,50412.0,28.9454,29.0136,28.9454,28.9844,50412.0
2019-08-26 09:55:00,29.78,29.85,29.78,29.84,29756.0,28.9844,29.0525,28.9844,29.0428,29756.0
2019-08-26 10:00:00,29.85,29.86,29.8,29.8,130480.0,29.0525,29.0622,29.0038,29.0038,130480.0
2019-08-26 10:05:00,29.8,29.8,29.69,29.7,70280.0,29.0038,29.0038,28.8968,28.9065,70280.0
2019-08-26 10:10:00,29.7,29.72,29.61,29.68,79284.0,28.9065,28.926,28.8189,28.887,79284.0
2019-08-26 10:15:00,29.67,29.71,29.58,29.64,49400.0,28.8773,28.9162,28.7897,28.8481,49400.0
2019-08-26 10:20:00,29.63,29.67,29.63,29.65,92760.0,28.8384,28.8773,28.8384,28.8578,92760.0
2019-08-26 10:25:00,29.66,29.72,29.6,29.69,86124.0,28.8676,28.926,28.8092,28.8968,86124.0
2019-08-26 10:30:00,29.69,29.74,29.64,29.73,19980.0,28.8968,28.9454,28.8481,28.9357,19980.0
2019-08-26 10:35:00,29.72,29.73,29.67,29.69,73608.0,28.926,28.9357,28.8773,28.8968,73608.0
2019-08-26 10:40:00,29.68,29.72,29.59,29.72,108188.0,28.887,28.926,28.7994,28.926,108188.0
2019-08-26 10:45:00,29.7,29.82,29.68,29.77,166240.0,28.9065,29.0233,28.887,28.9746,166240.0
2019-08-26 10:50:00,29.78,29.81,29.76,29.78,68956.0,28.9844,29.0136,28.9649,28.9844,68956.0
2019-08-26 10:55:00,29.76,29.76,29.71,29.72,65668.0,28.9649,28.9649,28.9162,28.926,65668.0
2019-08-26 11:00:00,29.75,29.83,29.74,29.81,43768.0,28.9552,29.033,28.9454,29.0136,43768.0
2019-08-26 11:05:00,29.83,29.84,29.8,29.84,88584.0,29.033,29.0428,29.0038,29.0428,88584.0
2019-08-26 11:10:00,29.81,29.96,29.8,29.91,163884.0,29.0136,29.1595,29.0038,29.1109,163884.0
2019-08-26 11:15:00,29.91,29.94,29.81,29.84,115484.0,29.1109,29.1401,29.0136,29.0428,115484.0
2019-08-26 11:20:00,29.84,29.89,29.84,29.89,11572.0,29.0428,29.0914,29.0428,29.0914,11572.0
2019-08-26 11:25:00,29.89,29.91,29.86,29.86,73816.0,29.0914,29.1109,29.0622,29.0622,73816.0
2019-08-26 11:30:00,29.89,29.9,29.85,29.86,120768.0,29.0914,29.1011,29.0525,29.0622,120768.0
2019-08-26 11:35:00,29.88,29.92,29.87,29.9,72584.0,29.0817,29.1206,29.0719,29.1011,72584.0
2019-08-26 11:40:00,29.89,29.9,29.81,29.81,22152.0,29.0914,29.1011,29.0136,29.0136,22152.0
2019-08-26 11:45:00,29.82,29.83,29.77,29.83,45768.0,29.0233,29.033,28.9746,29.033,45768.0
2019-08-26 11:50:00,29.84,29.84,29.79,29.81,40768.0,29.0428,29.0428,28.9941,29.0136,40768.0
2019-08-26 11:55:00,29.82,29.86,29.82,29.84,26580.0,29.0233,29.0622,29.0233,29.0428,26580.0
2019-08-26 12:00:00,29.85,29.86,29.84,29.86,31200.0,29.0525,29.0622,29.0428,29.0622,31200.0
2019-08-26 12:05:00,29.87,29.93,29.86,29.92,57432.0,29.0719,29.1303,29.0622,29.1206,57432.0
2019-08-26 12:10:00,29.93,29.93,29.91,29.91,14528.0,29.1303,29.1303,29.1109,29.1109,14528.0
2019-08-26 12:15:00,29.89,29.9,29.85,29.85,61808.0,29.0914,29.1011,29.0525,29.0525,61808.0
2019-08-26 12:20:00,29.86,30.04,29.86,30.03,94980.0,29.0622,29.2374,29.0622,29.2277,94980.0
2019-08-26 12:25:00,30.03,30.06,29.99,30.0,101984.0,29.2277,29.2569,29.1887,29.1985,101984.0
2019-08-26 12:30:00,30.0,30.02,29.97,29.97,34276.0,29.1985,29.2179,29.1693,29.1693,34276.0
2019-08-26 12:35:00,29.97,29.97,29.95,29.97,51540.0,29.1693,29.1693,29.1498,29.1693,51540.0
2019-08-26 12:40:00,29.98,29.98,29.95,29.96,64400.0,29.179,29.179,29.1498,29.1595,64400.0
2019-08-26 12:45:00,29.97,29.97,29.96,29.96,3092.0,29.1693,29.1693,29.1595,29.1595,3092.0
2019-08-26 12:50:00,29.95,29.99,29.95,29.98,2000.0,29.1498,29.1887,29.1498,29.179,2000.0
2019-08-26 12:55:00,30.0,30.0,29.95,29.98,15764.0,29.1985,29.1985,29.1498,29.179,15764.0
2019-08-26 13:00:00,29.97,30.02,29.97,30.02,5200.0,29.1693,29.2179,29.1693,29.2179,5200.0
2019-08-26 13:05:00,30.02,30.04,30.0,30.04,36884.0,29.2179,29.2374,29.1985,29.2374,36884.0
2019-08-26 13:10:00,30.04,30.04,29.94,29.96,51752.0,29.2374,29.2374,29.1401,29.1595,51752.0
2019-08-26 13:15:00,29.95,29.96,29.93,29.93,61432.0,29.1498,29.1595,29.1303,29.1303,61432.0
2019-08-26 13:20:00,29.93,29.95,29.93,29.95,18000.0,29.1303,29.1498,29.1303,29.1498,18000.0
2019-08-26 13:25:00,29.94,29.95,29.94,29.94,21700.0,29.1401,29.1498,29.1401,29.1401,21700.0
2019-08-26 13:30:00,29.95,29.95,29.89,29.91,66296.0,29.1498,29.1498,29.0914,29.1109,66296.0
2019-08-26 13:35:00,29.93,29.93,29.91,29.93,13400.0,29.1303,29.1303,29.1109,29.1303,13400.0
2019-08-26 13:40:00,29.92,29.92,29.91,29.91,13260.0,29.1206,29.1206,29.1109,29.1109,13260.0
2019-08-26 13:45:00,29.91,29.92,29.9,29.92,30820.0,29.1109,29.1206,29.1011,29.1206,30820.0
2019-08-26 13:50:00,29.92,29.93,29.89,29.9,4500.0,29.1206,29.1303,29.0914,29.1011,4500.0
2019-08-26 13:55:00,29.87,29.9,29.86,29.89,11812.0,29.0719,29.1011,29.0622,29.0914,11812.0
2019-08-26 14:00:00,29.86,29.86,29.8,29.8,14484.0,29.0622,29.0622,29.0038,29.0038,14484.0
2019-08-26 14:05:00,29.8,29.83,29.79,29.8,38500.0,29.0038,29.033,28.9941,29.0038,38500.0
2019-08-26 14:10:00,29.8,29.81,29.77,29.78,90288.0,29.0038,29.0136,28.9746,28.9844,90288.0
2019-08-26 14:15:00,29.78,29.82,29.78,29.79,35568.0,28.9844,29.0233,28.9844,28.9941,35568.0
2019-08-26 14:20:00,29.79,29.8,29.77,29.79,49024.0,28.9941,29.0038,28.9746,28.9941,49024.0
2019-08-26 14:25:00,29.77,29.8,29.76,29.79,49924.0,28.9746,29.0038,28.9649,28.9941,49924.0
2019-08-26 14:30:00,29.77,29.84,29.77,29.81,69620.0,28.9746,29.0428,28.9746,29.0136,69620.0
2019-08-26 14:35:00,29.8,29.84,29.8,29.84,13796.0,29.0038,29.0428,29.0038,29.0428,13796.0
2019-08-26 14:40:00,29.85,29.86,29.84,29.84,50412.0,29.0525,29.0622,29.0428,29.0428,50412.0
2019-08-26 14:45:00,29.85,29.86,29.83,29.83,10400.0,29.0525,29.0622,29.033,29.033,10400.0
2019-08-26 14:50:00,29.85,29.86,29.82,29.83,15364.0,29.0525,29.0622,29.0233,29.033,15364.0
2019-08-26 14:55:00,29.82,29.85,29.8,29.85,27176.0,29.0233,29.0525,29.0038,29.0525,27176.0
2019-08-26 15:00:00,29.85,29.94,29.85,29.89,124316.0,29.0525,29.1401,29.0525,29.0914,124316.0
2019-08-26 15:05:00,29.88,29.88,29.81,29.84,35380.0,29.0817,29.0817,29.0136,29.0428,35380.0
2019-08-26 15:10:00,29.84,29.89,29.84,29.87,5000.0,29.0428,29.0914,29.0428,29.0719,5000.0
2019-08-26 15:15:00,29.89,29.94,29.88,29.91,68088.0,29.0914,29.1401,29.0817,29.1109,68088.0
2019-08-26 15:20:00,29.91,29.91,29.89,29.9,24692.0,29.1109,29.1109,29.0914,29.1011,24692.0
2019-08-26 15:25:00,29.9,29.91,29.87,29.87,49740.0,29.1011,29.1109,29.0719,29.0719,49740.0
2019-08-26 15:30:00,29.88,29.93,29.88,29.89,186652.0,29.0817,29.1303,29.0817,29.0914,186652.0
2019-08-26 15:35:00,29.9,29.9,29.83,29.85,103256.0,29.1011,29.1011,29.033,29.0525,103256.0
2019-08-26 15:40:00,29.83,29.84,29.82,29.83,51324.0,29.033,29.0428,29.0233,29.033,51324.0
2019-08-26 15:45:00,29.82,29.86,29.81,29.83,111620.0,29.0233,29.0622,29.0136,29.033,111620.0
2019-08-26 15:50:00,29.84,29.95,29.84,29.95,191316.0,29.0428,29.1498,29.0428,29.1498,191316.0
2019-08-26 15:55:00,29.96,30.07,29.93,30.06,186864.0,29.1595,29.2666,29.1303,29.2569,186864.0
2019-08-27 09:30:00,30.4,30.41,30.33,30.38,162772.0,29.5878,29.5975,29.5197,29.5683,162772.0
2019-08-27 09:35:00,30.38,30.44,30.38,30.38,169136.0,29.5683,29.6267,29.5683,29.5683,169136.0
2019-08-27 09:40:00,30.39,30.39,30.34,30.34,224256.0,29.5781,29.5781,29.5294,29.5294,224256.0
2019-08-27 09:45:00,30.35,30.49,30.35,30.43,160080.0,29.5391,29.6754,29.5391,29.617,160080.0
2019-08-27 09:50:00,30.42,30.42,30.29,30.35,152408.0,29.6073,29.6073,29.4807,29.5391,152408.0
2019-08-27 09:55:00,30.35,30.38,30.33,30.34,57224.0,29.5391,29.5683,29.5197,29.5294,57224.0
2019-08-27 10:00:00,30.37,30.39,30.33,30.33,63468.0,29.5586,29.5781,29.5197,29.5197,63468.0
2019-08-27 10:05:00,30.33,30.35,30.3,30.31,33668.0,29.5197,29.5391,29.4905,29.5002,33668.0
2019-08-27 10:10:00,30.33,30.33,30.26,30.27,57768.0,29.5197,29.5197,29.4515,29.4613,57768.0
2019-08-27 10:15:00,30.29,30.31,30.28,30.3,14992.0,29.4807,29.5002,29.471,29.4905,14992.0
2019-08-27 10:20:00,30.32,30.36,30.23,30.25,82440.0,29.5099,29.5489,29.4223,29.4418,82440.0
2019-08-27 10:25:00,30.24,30.28,30.23,30.24,84400.0,29.4321,29.471,29.4223,29.4321,84400.0
2019-08-27 10:30:00,30.23,30.29,30.23,30.28,25176.0,29.4223,29.4807,29.4223,29.471,25176.0
2019-08-27 10:35:00,30.27,30.29,30.26,30.27,12140.0,29.4613,29.4807,29.4515,29.4613,12140.0
2019-08-27 10:40:00,30.27,30.29,30.23,30.29,23556.0,29.4613,29.4807,29.4223,29.4807,23556.0
2019-08-27 10:45:00,30.29,30.29,30.21,30.21,49188.0,29.4807,29.4807,29.4029,29.4029,49188.0
2019-08-27 10:50:00,30.2,30.23,30.2,30.2,30600.0,29.3931,29.4223,29.3931,29.3931,30600.0
2019-08-27 10:55:00,30.22,30.22,30.14,30.14,129236.0,29.4126,29.4126,29.3347,29.3347,129236.0
2019-08-27 11:00:00,30.15,30.21,30.14,30.19,28660.0,29.3445,29.4029,29.3347,29.3834,28660.0
2019-08-27 11:05:00,30.18,30.18,30.12,30.12,93428.0,29.3737,29.3737,29.3153,29.3153,93428.0
2019-08-27 11:10:00,30.11,30.12,30.09,30.1,30388.0,29.3055,29.3153,29.2861,29.2958,30388.0
2019-08-27 11:15:00,30.11,30.11,29.96,29.96,155088.0,29.3055,29.3055,29.1595,29.1595,155088.0
2019-08-27 11:20:00,29.96,30.02,29.93,30.0,150172.0,29.1595,29.2179,29.1303,29.1985,150172.0
2019-08-27 11:25:00,30.0,30.02,29.99,29.99,36104.0,29.1985,29.2179,29.1887,29.1887,36104.0
2019-08-27 11:30:00,29.98,30.06,29.98,30.06,77284.0,29.179,29.2569,29.179,29.2569,77284.0
2019-08-27 11:35:00,30.06,30.08,30.06,30.08,49196.0,29.2569,29.2763,29.2569,29.2763,49196.0
2019-08-27 11:40:00,30.07,30.08,30.03,30.06,88164.0,29.2666,29.2763,29.2277,29.2569,88164.0
2019-08-27 11:45:00,30.08,30.09,30.03,30.09,63016.0,29.2763,29.2861,29.2277,29.2861,63016.0
2019-08-27 11:50:00,30.08,30.08,30.05,30.06,52004.0,29.2763,29.2763,29.2471,29.2569,52004.0
2019-08-27 11:55:00,30.03,30.03,29.95,29.96,51024.0,29.2277,29.2277,29.1498,29.1595,51024.0
2019-08-27 12:00:00,29.97,30.01,29.88,29.88,184000.0,29.1693,29.2082,29.0817,29.0817,184000.0
2019-08-27 12:05:00,29.89,29.92,29.87,29.9,56296.0,29.0914,29.1206,29.0719,29.1011,56296.0
2019-08-27 12:10:00,29.92,29.93,29.89,29.91,49964.0,29.1206,29.1303,29.0914,29.1109,49964.0
2019-08-27 12:15:00,29.91,29.93,29.87,29.89,58804.0,29.1109,29.1303,29.0719,29.0914,58804.0
2019-08-27 12:20:00,29.9,29.93,29.88,29.91,49440.0,29.1011,29.1303,29.0817,29.1109,49440.0
2019-08-27 12:25:00,29.93,29.94,29.93,29.94,16400.0,29.1303,29.1401,29.1303,29.1401,16400.0
2019-08-27 12:30:00,29.9,29.95,29.79,29.8,212076.0,29.1011,29.1498,28.9941,29.0038,212076.0
2019-08-27 12:35:00,29.8,29.83,29.76,29.77,64692.0,29.0038,29.033,28.9649,28.9746,64692.0
2019-08-27 12:40:00,29.76,29.79,29.74,29.79,58368.0,28.9649,28.9941,28.9454,28.9941,58368.0
2019-08-27 12:45:00,29.79,29.83,29.79,29.83,33924.0,28.9941,29.033,28.9941,29.033,33924.0
2019-08-27 12:50:00,29.8,29.8,29.7,29.72,27800.0,29.0038,29.0038,28.9065,28.926,27800.0
2019-08-27 12:55:00,29.72,29.75,29.7,29.7,48088.0,28.926,28.9552,28.9065,28.9065,48088.0
2019-08-27 13:00:00,29.7,29.76,29.67,29.75,91056.0,28.9065,28.9649,28.8773,28.9552,91056.0
2019-08-27 13:05:00,29.74,29.8,29.71,29.78,36984.0,28.9454,29.0038,28.9162,28.9844,36984.0
2019-08-27 13:10:00,29.76,29.77,29.73,29.74,23600.0,28.9649,28.9746,28.9357,28.9454,23600.0
2019-08-27 13:15:00,29.71,29.73,29.68,29.73,28644.0,28.9162,28.9357,28.887,28.9357,28644.0
2019-08-27 13:20:00,29.75,29.79,29.74,29.78,22524.0,28.9552,28.9941,28.9454,28.9844,22524.0
2019-08-27 13:25:00,29.8,29.83,29.8,29.83,32576.0,29.0038,29.033,29.0038,29.033,32576.0
2019-08-27 13:30:00,29.81,29.84,29.8,29.81,13044.0,29.0136,29.0428,29.0038,29.0136,13044.0
2019-08-27 13:35:00,29.85,30.0,29.85,29.93,136940.0,29.0525,29.1985,29.0525,29.1303,136940.0
2019-08-27 13:40:00,29.93,29.98,29.93,29.96,49668.0,29.1303,29.179,29.1303,29.1595,49668.0
2019-08-27 13:45:00,29.97,29.98,29.95,29.95,16256.0,29.1693,29.179,29.1498,29.1498,16256.0
2019-08-27 13:50:00,29.96,29.97,29.93,29.93,7016.0,29.1595,29.1693,29.1303,29.1303,7016.0
2019-08-27 13:55:00,29.92,29.96,29.92,29.96,5908.0,29.1206,29.1595,29.1206,29.1595,5908.0
2019-08-27 14:00:00,29.96,30.01,29.93,29.93,49832.0,29.1595,29.2082,29.1303,29.1303,49832.0
2019-08-27 14:05:00,29.94,29.96,29.89,29.9,86160.0,29.1401,29.1595,29.0914,29.1011,86160.0
2019-08-27 14:10:00,29.9,29.91,29.83,29.84,114472.0,29.1011,29.1109,29.033,29.0428,114472.0
2019-08-27 14:15:00,29.84,29.86,29.83,29.86,6000.0,29.0428,29.0622,29.033,29.0622,6000.0
2019-08-27 14:20:00,29.87,29.9,29.87,29.89,3880.0,29.0719,29.1011,29.0719,29.0914,3880.0
2019-08-27 14:25:00,29.9,29.9,29.85,29.88,22276.0,29.1011,29.1011,29.0525,29.0817,22276.0
2019-08-27 14:30:00,29.86,29.86,29.82,29.84,10236.0,29.0622,29.0622,29.0233,29.0428,10236.0
2019-08-27 14:35:00,29.85,29.85,29.83,29.85,7596.0,29.0525,29.0525,29.033,29.0525,7596.0
2019-08-27 14:40:00,29.87,29.89,29.83,29.89,13696.0,29.0719,29.0914,29.033,29.0914,13696.0
2019-08-27 14:45:00,29.86,29.93,29.84,29.92,16600.0,29.0622,29.1303,29.0428,29.1206,16600.0
2019-08-27 14:50:00,29.92,30.03,29.92,30.01,31448.0,29.1206,29.2277,29.1206,29.2082,31448.0
2019-08-27 14:55:00,30.02,30.03,29.99,30.0,40488.0,29.2179,29.2277,29.1887,29.1985,40488.0
2019-08-27 15:00:00,30.0,30.1,30.0,30.08,105096.0,29.1985,29.2958,29.1985,29.2763,105096.0
2019-08-27 15:05:00,30.11,30.11,30.05,30.06,31268.0,29.3055,29.3055,29.2471,29.2569,31268.0
2019-08-27 15:10:00,30.03,30.03,29.94,29.97,25492.0,29.2277,29.2277,29.1401,29.1693,25492.0
2019-08-27 15:15:00,29.97,29.98,29.94,29.95,16236.0,29.1693,29.179,29.1401,29.1498,16236.0
2019-08-27 15:20:00,29.94,29.94,29.88,29.91,44292.0,29.1401,29.1401,29.0817,29.1109,44292.0
2019-08-27 15:25:00,29.91,29.93,29.88,29.88,21220.0,29.1109,29.1303,29.0817,29.0817,21220.0
2019-08-27 15:30:00,29.88,29.88,29.84,29.87,50516.0,29.0817,29.0817,29.0428,29.0719,50516.0
2019-08-27 15:35:00,29.86,29.93,29.84,29.91,74888.0,29.0622,29.1303,29.0428,29.1109,74888.0
2019-08-27 15:40:00,29.92,29.96,29.9,29.91,44460.0,29.1206,29.1595,29.1011,29.1109,44460.0
2019-08-27 15:45:00,29.92,30.0,29.92,29.97,42704.0,29.1206,29.1985,29.1206,29.1693,42704.0
2019-08-27 15:50:00,29.98,29.98,29.83,29.88,154360.0,29.179,29.179,29.033,29.0817,154360.0
2019-08-27 15:55:00,29.86,29.93,29.83,29.83,212224.0,29.0622,29.1303,29.033,29.033,212224.0
2019-08-28 09:30:00,29.67,29.75,29.55,29.58,370532.0,28.8773,28.9552,28.7605,28.7897,370532.0
2019-08-28 09:35:00,29.54,29.66,29.52,29.63,336528.0,28.7508,28.8676,28.7313,28.8384,336528.0
2019-08-28 09:40:00,29.55,29.72,29.55,29.72,76680.0,28.7605,28.926,28.7605,28.926,76680.0
2019-08-28 09:45:00,29.7,29.76,29.66,29.75,84812.0,28.9065,28.9649,28.8676,28.9552,84812.0
2019-08-28 09:50:00,29.75,29.84,29.74,29.82,60280.0,28.9552,29.0428,28.9454,29.0233,60280.0
2019-08-28 09:55:00,29.83,29.9,29.83,29.89,54992.0,29.033,29.1011,29.033,29.0914,54992.0
2019-08-28 10:00:00,29.89,29.95,29.86,29.89,190888.0,29.0914,29.1498,29.0622,29.0914,190888.0
2019-08-28 10:05:00,29.89,29.99,29.89,29.97,120344.0,29.0914,29.1887,29.0914,29.1693,120344.0
2019-08-28 10:10:00,29.98,29.98,29.9,29.91,79772.0,29.179,29.179,29.1011,29.1109,79772.0
2019-08-28 10:15:00,29.9,29.93,29.87,29.87,165024.0,29.1011,29.1303,29.0719,29.0719,165024.0
2019-08-28 10:20:00,29.87,29.89,29.86,29.87,31360.0,29.0719,29.0914,29.0622,29.0719,31360.0
2019-08-28 10:25:00,29.88,29.91,29.85,29.87,87656.0,29.0817,29.1109,29.0525,29.0719,87656.0
2019-08-28 10:30:00,29.89,29.98,29.88,29.93,176616.0,29.0914,29.179,29.0817,29.1303,176616.0
2019-08-28 10:35:00,29.92,29.99,29.92,29.96,128376.0,29.1206,29.1887,29.1206,29.1595,128376.0
2019-08-28 10:40:00,29.96,30.1,29.95,30.07,128784.0,29.1595,29.2958,29.1498,29.2666,128784.0
2019-08-28 10:45:00,30.07,30.07,30.03,30.06,76032.0,29.2666,29.2666,29.2277,29.2569,76032.0
2019-08-28 10:50:00,30.06,30.11,30.05,30.1,53524.0,29.2569,29.3055,29.2471,29.2958,53524.0
2019-08-28 10:55:00,30.11,30.11,30.05,30.06,32800.0,29.3055,29.3055,29.2471,29.2569,32800.0
2019-08-28 11:00:00,30.06,30.06,29.99,30.02,46600.0,29.2569,29.2569,29.1887,29.2179,46600.0
2019-08-28 11:05:00,30.01,30.04,29.99,30.02,22288.0,29.2082,29.2374,29.1887,29.2179,22288.0
2019-08-28 11:10:00,30.03,30.04,29.98,30.0,18216.0,29.2277,29.2374,29.179,29.1985,18216.0
2019-08-28 11:15:00,30.03,30.07,30.01,30.03,59500.0,29.2277,29.2666,29.2082,29.2277,59500.0
2019-08-28 11:20:00,30.04,30.17,30.03,30.12,207324.0,29.2374,29.3639,29.2277,29.3153,207324.0
2019-08-28 11:25:00,30.13,30.2,30.13,30.19,126012.0,29.325,29.3931,29.325,29.3834,126012.0
2019-08-28 11:30:00,30.19,30.21,30.15,30.16,72412.0,29.3834,29.4029,29.3445,29.3542,72412.0
2019-08-28 11:35:00,30.17,30.18,30.14,30.17,61320.0,29.3639,29.3737,29.3347,29.3639,61320.0
2019-08-28 11:40:00,30.17,30.22,30.17,30.21,48776.0,29.3639,29.4126,29.3639,29.4029,48776.0
2019-08-28 11:45:00,30.21,30.24,30.18,30.2,26680.0,29.4029,29.4321,29.3737,29.3931,26680.0
2019-08-28 11:50:00,30.21,30.24,30.2,30.23,17200.0,29.4029,29.4321,29.3931,29.4223,17200.0
2019-08-28 11:55:00,30.23,30.23,30.17,30.18,83940.0,29.4223,29.4223,29.3639,29.3737,83940.0
2019-08-28 12:00:00,30.18,30.18,30.17,30.18,21912.0,29.3737,29.3737,29.3639,29.3737,21912.0
2019-08-28 12:05:00,30.18,30.19,30.18,30.18,23572.0,29.3737,29.3834,29.3737,29.3737,23572.0
2019-08-28 12:10:00,30.18,30.18,30.14,30.15,28032.0,29.3737,29.3737,29.3347,29.3445,28032.0
2019-08-28 12:15:00,30.15,30.21,30.15,30.21,30584.0,29.3445,29.4029,29.3445,29.4029,30584.0
2019-08-28 12:20:00,30.2,30.23,30.19,30.19,15604.0,29.3931,29.4223,29.3834,29.3834,15604.0
2019-08-28 12:25:00,30.2,30.2,30.15,30.15,28564.0,29.3931,29.3931,29.3445,29.3445,28564.0
2019-08-28 12:30:00,30.17,30.18,30.16,30.17,23924.0,29.3639,29.3737,29.3542,29.3639,23924.0
2019-08-28 12:35:00,30.16,30.16,30.11,30.13,37944.0,29.3542,29.3542,29.3055,29.325,37944.0
2019-08-28 12:40:00,30.13,30.13,30.11,30.11,26584.0,29.325,29.325,29.3055,29.3055,26584.0
2019-08-28 12:45:00,30.11,30.14,30.11,30.13,18600.0,29.3055,29.3347,29.3055,29.325,18600.0
2019-08-28 12:50:00,30.11,30.19,30.11,30.19,29900.0,29.3055,29.3834,29.3055,29.3834,29900.0
2019-08-28 12:55:00,30.18,30.22,30.18,30.22,26100.0,29.3737,29.4126,29.3737,29.4126,26100.0
2019-08-28 13:00:00,30.21,30.21,30.17,30.18,21900.0,29.4029,29.4029,29.3639,29.3737,21900.0
2019-08-28 13:05:00,30.18,30.19,30.16,30.16,5776.0,29.3737,29.3834,29.3542,29.3542,5776.0
2019-08-28 13:10:00,30.14,30.15,30.08,30.09,111396.0,29.3347,29.3445,29.2763,29.2861,111396.0
2019-08-28 13:15:00,30.09,30.13,30.08,30.13,47924.0,29.2861,29.325,29.2763,29.325,47924.0
2019-08-28 13:20:00,30.14,30.16,30.13,30.13,14000.0,29.3347,29.3542,29.325,29.325,14000.0
2019-08-28 13:25:00,30.14,30.17,30.14,30.16,13140.0,29.3347,29.3639,29.3347,29.3542,13140.0
2019-08-28 13:30:00,30.16,30.18,30.14,30.18,12436.0,29.3542,29.3737,29.3347,29.3737,12436.0
2019-08-28 13:35:00,30.19,30.21,30.18,30.2,27200.0,29.3834,29.4029,29.3737,29.3931,27200.0
2019-08-28 13:40:00,30.21,30.21,30.2,30.2,8660.0,29.4029,29.4029,29.3931,29.3931,8660.0
2019-08-28 13:45:00,30.2,30.23,30.18,30.21,21396.0,29.3931,29.4223,29.3737,29.4029,21396.0
2019-08-28 13:50:00,30.2,30.2,30.17,30.18,27708.0,29.3931,29.3931,29.3639,29.3737,27708.0
2019-08-28 13:55:00,30.18,30.19,30.16,30.17,12080.0,29.3737,29.3834,29.3542,29.3639,12080.0
2019-08-28 14:00:00,30.17,30.2,30.17,30.18,20100.0,29.3639,29.3931,29.3639,29.3737,20100.0
2019-08-28 14:05:00,30.18,30.18,30.18,30.18,4000.0,29.3737,29.3737,29.3737,29.3737,4000.0
2019-08-28 14:10:00,30.18,30.19,30.16,30.16,31944.0,29.3737,29.3834,29.3542,29.3542,31944.0
2019-08-28 14:15:00,30.17,30.19,30.17,30.19,2000.0,29.3639,29.3834,29.3639,29.3834,2000.0
2019-08-28 14:20:00,30.19,30.19,30.17,30.17,26236.0,29.3834,29.3834,29.3639,29.3639,26236.0
2019-08-28 14:25:00,30.19,30.2,30.19,30.2,6516.0,29.3834,29.3931,29.3834,29.3931,6516.0
2019-08-28 14:30:00,30.18,30.24,30.18,30.24,42524.0,29.3737,29.4321,29.3737,29.4321,42524.0
2019-08-28 14:35:00,30.24,30.25,30.22,30.22,45684.0,29.4321,29.4418,29.4126,29.4126,45684.0
2019-08-28 14:40:00,30.23,30.23,30.2,30.2,16776.0,29.4223,29.4223,29.3931,29.3931,16776.0
2019-08-28 14:45:00,30.21,30.28,30.21,30.25,72020.0,29.4029,29.471,29.4029,29.4418,72020.0
2019-08-28 14:50:00,30.27,30.27,30.26,30.27,29868.0,29.4613,29.4613,29.4515,29.4613,29868.0
2019-08-28 14:55:00,30.26,30.28,30.26,30.27,16524.0,29.4515,29.471,29.4515,29.4613,16524.0
2019-08-28 15:00:00,30.25,30.26,30.24,30.25,462688.0,29.4418,29.4515,29.4321,29.4418,462688.0
2019-08-28 15:05:00,30.24,30.25,30.24,30.25,4216.0,29.4321,29.4418,29.4321,29.4418,4216.0
2019-08-28 15:10:00,30.25,30.27,30.22,30.24,192020.0,29.4418,29.4613,29.4126,29.4321,192020.0
2019-08-28 15:15:00,30.25,30.29,30.23,30.29,37424.0,29.4418,29.4807,29.4223,29.4807,37424.0
2019-08-28 15:20:00,30.28,30.28,30.19,30.21,65192.0,29.471,29.471,29.3834,29.4029,65192.0
2019-08-28 15:25:00,30.19,30.2,30.19,30.19,14908.0,29.3834,29.3931,29.3834,29.3834,14908.0
2019-08-28 15:30:00,30.18,30.18,30.14,30.17,78284.0,29.3737,29.3737,29.3347,29.3639,78284.0
2019-08-28 15:35:00,30.16,30.21,30.16,30.2,16068.0,29.3542,29.4029,29.3542,29.3931,16068.0
2019-08-28 15:40:00,30.18,30.22,30.18,30.19,142400.0,29.3737,29.4126,29.3737,29.3834,142400.0
2019-08-28 15:45:00,30.2,30.24,30.2,30.24,213624.0,29.3931,29.4321,29.3931,29.4321,213624.0
2019-08-28 15:50:00,30.23,30.25,30.19,30.23,89416.0,29.4223,29.4418,29.3834,29.4223,89416.0
2019-08-28 15:55:00,30.23,30.26,30.21,30.25,181736.0,29.4223,29.4515,29.4029,29.4418,181736.0
2019-08-29 09:30:00,30.85,30.99,30.83,30.98,391172.0,30.0258,30.162,30.0063,30.1523,391172.0
2019-08-29 09:35:00,30.98,31.0,30.89,30.92,242764.0,30.1523,30.1718,30.0647,30.0939,242764.0
2019-08-29 09:40:00,30.92,30.94,30.85,30.89,125232.0,30.0939,30.1134,30.0258,30.0647,125232.0
2019-08-29 09:45:00,30.9,30.97,30.9,30.96,108024.0,30.0744,30.1426,30.0744,30.1328,108024.0
2019-08-29 09:50:00,30.97,31.03,30.94,31.01,208808.0,30.1426,30.201,30.1134,30.1815,208808.0
2019-08-29 09:55:00,31.0,31.0,30.95,30.97,112412.0,30.1718,30.1718,30.1231,30.1426,112412.0
2019-08-29 10:00:00,30.98,30.98,30.89,30.9,110848.0,30.1523,30.1523,30.0647,30.0744,110848.0
2019-08-29 10:05:00,30.9,30.93,30.9,30.92,55216.0,30.0744,30.1036,30.0744,30.0939,55216.0
2019-08-29 10:10:00,30.92,30.92,30.81,30.86,102520.0,30.0939,30.0939,29.9868,30.0355,102520.0
2019-08-29 10:15:00,30.86,30.88,30.83,30.88,34132.0,30.0355,30.055,30.0063,30.055,34132.0
2019-08-29 10:20:00,30.87,30.92,30.85,30.89,40052.0,30.0452,30.0939,30.0258,30.0647,40052.0
2019-08-29 10:25:00,30.89,30.91,30.88,30.9,40512.0,30.0647,30.0842,30.055,30.0744,40512.0
2019-08-29 10:30:00,30.91,30.91,30.86,30.89,36180.0,30.0842,30.0842,30.0355,30.0647,36180.0
2019-08-29 10:35:00,30.88,30.88,30.61,30.74,363192.0,30.055,30.055,29.7922,29.9187,363192.0
2019-08-29 10:40:00,30.73,30.82,30.73,30.77,107660.0,29.909,29.9966,29.909,29.9479,107660.0
2019-08-29 10:45:00,30.77,30.78,30.69,30.73,77308.0,29.9479,29.9576,29.87,29.909,77308.0
2019-08-29 10:50:00,30.75,30.79,30.74,30.78,53652.0,29.9284,29.9674,29.9187,29.9576,53652.0
2019-08-29 10:55:00,30.78,30.84,30.77,30.84,80272.0,29.9576,30.016,29.9479,30.016,80272.0
2019-08-29 11:00:00,30.85,30.86,30.81,30.84,41776.0,30.0258,30.0355,29.9868,30.016,41776.0
2019-08-29 11:05:00,30.84,30.87,30.83,30.85,48704.0,30.016,30.0452,30.0063,30.0258,48704.0
2019-08-29 11:10:00,30.88,30.91,30.88,30.91,26448.0,30.055,30.0842,30.055,30.0842,26448.0
2019-08-29 11:15:00,30.91,30.91,30.88,30.9,49248.0,30.0842,30.0842,30.055,30.0744,49248.0
2019-08-29 11:20:00,30.91,30.95,30.89,30.95,18752.0,30.0842,30.1231,30.0647,30.1231,18752.0
2019-08-29 11:25:00,30.95,30.96,30.94,30.95,33880.0,30.1231,30.1328,30.1134,30.1231,33880.0
2019-08-29 11:30:00,30.94,30.99,30.94,30.98,30056.0,30.1134,30.162,30.1134,30.1523,30056.0
2019-08-29 11:35:00,30.98,31.02,30.98,30.99,105976.0,30.1523,30.1912,30.1523,30.162,105976.0
2019-08-29 11:40:00,30.99,31.01,30.98,31.0,44316.0,30.162,30.1815,30.1523,30.1718,44316.0
2019-08-29 11:45:00,31.01,31.06,31.01,31.05,677040.0,30.1815,30.2302,30.1815,30.2204,677040.0
2019-08-29 11:50:00,31.05,31.05,31.02,31.03,18168.0,30.2204,30.2204,30.1912,30.201,18168.0
2019-08-29 11:55:00,31.03,31.03,31.0,31.02,85148.0,30.201,30.201,30.1718,30.1912,85148.0
2019-08-29 12:00:00,31.02,31.03,30.97,31.0,37608.0,30.1912,30.201,30.1426,30.1718,37608.0
2019-08-29 12:05:00,31.0,31.02,31.0,31.0,22340.0,30.1718,30.1912,30.1718,30.1718,22340.0
2019-08-29 12:10:00,31.01,31.04,31.0,31.03,28388.0,30.1815,30.2107,30.1718,30.201,28388.0
2019-08-29 12:15:00,31.03,31.05,31.02,31.05,20372.0,30.201,30.2204,30.1912,30.2204,20372.0
2019-08-29 12:20:00,31.04,31.05,31.04,31.05,49044.0,30.2107,30.2204,30.2107,30.2204,49044.0
2019-08-29 12:25:00,31.03,31.04,31.03,31.03,38800.0,30.201,30.2107,30.201,30.201,38800.0
2019-08-29 12:30:00,31.02,31.05,31.01,31.05,22996.0,30.1912,30.2204,30.1815,30.2204,22996.0
2019-08-29 12:35:00,31.06,31.09,31.06,31.08,46284.0,30.2302,30.2594,30.2302,30.2496,46284.0
2019-08-29 12:40:00,31.09,31.09,31.06,31.06,11932.0,30.2594,30.2594,30.2302,30.2302,11932.0
2019-08-29 12:45:00,31.06,31.07,31.05,31.05,93124.0,30.2302,30.2399,30.2204,30.2204,93124.0
2019-08-29 12:50:00,31.04,31.06,31.02,31.06,16948.0,30.2107,30.2302,30.1912,30.2302,16948.0
2019-08-29 12:55:00,31.05,31.07,31.05,31.06,30600.0,30.2204,30.2399,30.2204,30.2302,30600.0
2019-08-29 13:00:00,31.06,31.07,31.05,31.07,16252.0,30.2302,30.2399,30.2204,30.2399,16252.0
2019-08-29 13:05:00,31.07,31.07,31.06,31.06,6800.0,30.2399,30.2399,30.2302,30.2302,6800.0
2019-08-29 13:10:00,31.05,31.06,31.04,31.05,14840.0,30.2204,30.2302,30.2107,30.2204,14840.0
2019-08-29 13:15:00,31.05,31.07,31.05,31.07,4368.0,30.2204,30.2399,30.2204,30.2399,4368.0
2019-08-29 13:20:00,31.06,31.06,31.06,31.06,12400.0,30.2302,30.2302,30.2302,30.2302,12400.0
2019-08-29 13:25:00,31.05,31.06,31.04,31.04,19588.0,30.2204,30.2302,30.2107,30.2107,19588.0
2019-08-29 13:30:00,31.04,31.04,31.0,31.01,29596.0,30.2107,30.2107,30.1718,30.1815,29596.0
2019-08-29 13:35:00,31.03,31.08,31.02,31.08,36472.0,30.201,30.2496,30.1912,30.2496,36472.0
2019-08-29 13:40:00,31.08,31.1,31.08,31.08,48984.0,30.2496,30.2691,30.2496,30.2496,48984.0
2019-08-29 13:45:00,31.08,31.09,31.08,31.08,49828.0,30.2496,30.2594,30.2496,30.2496,49828.0
2019-08-29 13:50:00,31.08,31.11,31.08,31.11,20540.0,30.2496,30.2788,30.2496,30.2788,20540.0
2019-08-29 13:55:00,31.11,31.12,31.08,31.09,59740.0,30.2788,30.2886,30.2496,30.2594,59740.0
2019-08-29 14:00:00,31.1,31.14,31.1,31.13,119988.0,30.2691,30.308,30.2691,30.2983,119988.0
2019-08-29 14:05:00,31.12,31.14,31.11,31.12,73744.0,30.2886,30.308,30.2788,30.2886,73744.0
2019-08-29 14:10:00,31.13,31.14,31.12,31.14,28736.0,30.2983,30.308,30.2886,30.308,28736.0
2019-08-29 14:15:00,31.13,31.14,31.03,31.06,279328.0,30.2983,30.308,30.201,30.2302,279328.0
2019-08-29 14:20:00,31.05,31.08,31.03,31.07,131712.0,30.2204,30.2496,30.201,30.2399,131712.0
2019-08-29 14:25:00,31.06,31.09,31.06,31.09,13600.0,30.2302,30.2594,30.2302,30.2594,13600.0
2019-08-29 14:30:00,31.09,31.1,31.09,31.09,18780.0,30.2594,30.2691,30.2594,30.2594,18780.0
2019-08-29 14:35:00,31.08,31.08,31.08,31.08,2000.0,30.2496,30.2496,30.2496,30.2496,2000.0
2019-08-29 14:40:00,31.09,31.1,31.07,31.07,13988.0,30.2594,30.2691,30.2399,30.2399,13988.0
2019-08-29 14:45:00,31.07,31.08,31.05,31.06,25760.0,30.2399,30.2496,30.2204,30.2302,25760.0
2019-08-29 14:50:00,31.04,31.05,31.03,31.05,91856.0,30.2107,30.2204,30.201,30.2204,91856.0
2019-08-29 14:55:00,31.04,31.06,31.04,31.04,31372.0,30.2107,30.2302,30.2107,30.2107,31372.0
2019-08-29 15:00:00,31.02,31.03,31.01,31.02,117860.0,30.1912,30.201,30.1815,30.1912,117860.0
2019-08-29 15:05:00,31.03,31.03,30.99,31.0,40964.0,30.201,30.201,30.162,30.1718,40964.0
2019-08-29 15:10:00,31.01,31.03,31.01,31.02,8740.0,30.1815,30.201,30.1815,30.1912,8740.0
2019-08-29 15:15:00,31.02,31.04,31.0,31.04,45300.0,30.1912,30.2107,30.1718,30.2107,45300.0
2019-08-29 15:20:00,31.02,31.02,30.98,30.99,98640.0,30.1912,30.1912,30.1523,30.162,98640.0
2019-08-29 15:25:00,31.0,31.0,30.96,30.96,90992.0,30.1718,30.1718,30.1328,30.1328,90992.0
2019-08-29 15:30:00,30.96,31.0,30.96,30.98,33108.0,30.1328,30.1718,30.1328,30.1523,33108.0
2019-08-29 15:35:00,30.98,31.02,30.98,31.02,45940.0,30.1523,30.1912,30.1523,30.1912,45940.0
2019-08-29 15:40:00,31.02,31.02,31.0,31.01,23456.0,30.1912,30.1912,30.1718,30.1815,23456.0
2019-08-29 15:45:00,31.0,31.06,31.0,31.05,196532.0,30.1718,30.2302,30.1718,30.2204,196532.0
2019-08-29 15:50:00,31.05,31.07,30.99,31.0,194348.0,30.2204,30.2399,30.162,30.1718,194348.0
2019-08-29 15:55:00,31.01,31.03,30.96,31.01,217000.0,30.1815,30.201,30.1328,30.1815,217000.0
2019-08-30 09:30:00,31.36,31.37,31.3,31.33,175824.0,30.5221,30.5319,30.4637,30.4929,175824.0
2019-08-30 09:35:00,31.34,31.35,31.29,31.31,88100.0,30.5027,30.5124,30.454,30.4735,88100.0
2019-08-30 09:40:00,31.32,31.32,31.24,31.24,122640.0,30.4832,30.4832,30.4053,30.4053,122640.0
2019-08-30 09:45:00,31.25,31.27,31.23,31.25,143684.0,30.4151,30.4345,30.3956,30.4151,143684.0
2019-08-30 09:50:00,31.24,31.29,31.23,31.29,64164.0,30.4053,30.454,30.3956,30.454,64164.0
2019-08-30 09:55:00,31.28,31.28,31.21,31.25,71384.0,30.4443,30.4443,30.3761,30.4151,71384.0
2019-08-30 10:00:00,31.24,31.34,31.24,31.32,111356.0,30.4053,30.5027,30.4053,30.4832,111356.0
2019-08-30 10:05:00,31.3,31.35,31.29,31.34,45416.0,30.4637,30.5124,30.454,30.5027,45416.0
2019-08-30 10:10:00,31.34,31.34,31.25,31.25,37996.0,30.5027,30.5027,30.4151,30.4151,37996.0
2019-08-30 10:15:00,31.25,31.28,31.24,31.25,95500.0,30.4151,30.4443,30.4053,30.4151,95500.0
2019-08-30 10:20:00,31.26,31.26,31.17,31.21,34236.0,30.4248,30.4248,30.3372,30.3761,34236.0
2019-08-30 10:25:00,31.21,31.22,31.17,31.2,66416.0,30.3761,30.3859,30.3372,30.3664,66416.0
2019-08-30 10:30:00,31.21,31.26,31.2,31.22,251272.0,30.3761,30.4248,30.3664,30.3859,251272.0
2019-08-30 10:35:00,31.2,31.24,31.19,31.21,27356.0,30.3664,30.4053,30.3567,30.3761,27356.0
2019-08-30 10:40:00,31.22,31.23,31.18,31.21,33256.0,30.3859,30.3956,30.3469,30.3761,33256.0
2019-08-30 10:45:00,31.18,31.22,31.16,31.22,43064.0,30.3469,30.3859,30.3275,30.3859,43064.0
2019-08-30 10:50:00,31.22,31.22,31.15,31.17,71380.0,30.3859,30.3859,30.3178,30.3372,71380.0
2019-08-30 10:55:00,31.18,31.2,31.12,31.12,76236.0,30.3469,30.3664,30.2886,30.2886,76236.0
2019-08-30 11:00:00,31.11,31.11,30.99,30.99,266700.0,30.2788,30.2788,30.162,30.162,266700.0
2019-08-30 11:05:00,30.99,31.04,30.99,31.0,27076.0,30.162,30.2107,30.162,30.1718,27076.0
2019-08-30 11:10:00,31.01,31.03,30.87,30.92,99140.0,30.1815,30.201,30.0452,30.0939,99140.0
2019-08-30 11:15:00,30.91,30.93,30.81,30.85,105968.0,30.0842,30.1036,29.9868,30.0258,105968.0
2019-08-30 11:20:00,30.84,30.86,30.8,30.81,30036.0,30.016,30.0355,29.9771,29.9868,30036.0
2019-08-30 11:25:00,30.8,30.86,30.77,30.85,101988.0,29.9771,30.0355,29.9479,30.0258,101988.0
2019-08-30 11:30:00,30.85,30.99,30.85,30.97,104736.0,30.0258,30.162,30.0258,30.1426,104736.0
2019-08-30 11:35:00,30.98,30.98,30.93,30.94,29984.0,30.1523,30.1523,30.1036,30.1134,29984.0
2019-08-30 11:40:00,30.93,30.97,30.93,30.96,38088.0,30.1036,30.1426,30.1036,30.1328,38088.0
2019-08-30 11:45:00,30.97,31.03,30.97,31.02,34296.0,30.1426,30.201,30.1426,30.1912,34296.0
2019-08-30 11:50:00,31.02,31.02,30.99,30.99,22392.0,30.1912,30.1912,30.162,30.162,22392.0
2019-08-30 11:55:00,30.98,31.01,30.95,30.97,43232.0,30.1523,30.1815,30.1231,30.1426,43232.0
2019-08-30 12:00:00,30.97,30.98,30.97,30.97,1600.0,30.1426,30.1523,30.1426,30.1426,1600.0
2019-08-30 12:05:00,30.98,31.0,30.93,30.93,27900.0,30.1523,30.1718,30.1036,30.1036,27900.0
2019-08-30 12:10:00,30.95,31.04,30.94,31.0,69548.0,30.1231,30.2107,30.1134,30.1718,69548.0
2019-08-30 12:15:00,31.0,31.04,31.0,31.03,12020.0,30.1718,30.2107,30.1718,30.201,12020.0
2019-08-30 12:20:00,31.02,31.05,31.02,31.03,18400.0,30.1912,30.2204,30.1912,30.201,18400.0
2019-08-30 12:25:00,31.03,31.05,31.03,31.05,27260.0,30.201,30.2204,30.201,30.2204,27260.0
2019-08-30 12:30:00,31.03,31.07,31.0,31.06,42324.0,30.201,30.2399,30.1718,30.2302,42324.0
2019-08-30 12:35:00,31.07,31.07,31.05,31.05,14228.0,30.2399,30.2399,30.2204,30.2204,14228.0
2019-08-30 12:40:00,31.05,31.08,31.05,31.08,26876.0,30.2204,30.2496,30.2204,30.2496,26876.0
2019-08-30 12:45:00,31.07,31.07,31.05,31.06,5200.0,30.2399,30.2399,30.2204,30.2302,5200.0
2019-08-30 12:50:00,31.06,31.08,31.04,31.08,12120.0,30.2302,30.2496,30.2107,30.2496,12120.0
2019-08-30 12:55:00,31.08,31.1,31.08,31.08,7940.0,30.2496,30.2691,30.2496,30.2496,7940.0
2019-08-30 13:00:00,31.1,31.1,31.04,31.04,12412.0,30.2691,30.2691,30.2107,30.2107,12412.0
2019-08-30 13:05:00,31.04,31.04,31.0,31.03,12416.0,30.2107,30.2107,30.1718,30.201,12416.0
2019-08-30 13:10:00,31.02,31.03,31.01,31.02,5768.0,30.1912,30.201,30.1815,30.1912,5768.0
2019-08-30 13:15:00,30.99,31.0,30.98,31.0,36000.0,30.162,30.1718,30.1523,30.1718,36000.0
2019-08-30 13:20:00,31.0,31.0,31.0,31.0,0.0,30.1718,30.1718,30.1718,30.1718,0.0
2019-08-30 13:25:00,31.0,31.02,31.0,31.02,10060.0,30.1718,30.1912,30.1718,30.1912,10060.0
2019-08-30 13:30:00,31.0,31.02,31.0,31.0,4204.0,30.1718,30.1912,30.1718,30.1718,4204.0
2019-08-30 13:35:00,30.98,30.98,30.96,30.98,3144.0,30.1523,30.1523,30.1328,30.1523,3144.0
2019-08-30 13:40:00,30.96,30.96,30.94,30.94,18332.0,30.1328,30.1328,30.1134,30.1134,18332.0
2019-08-30 13:45:00,30.94,30.98,30.94,30.97,9204.0,30.1134,30.1523,30.1134,30.1426,9204.0
2019-08-30 13:50:00,30.98,30.98,30.98,30.98,11200.0,30.1523,30.1523,30.1523,30.1523,11200.0
2019-08-30 13:55:00,30.96,30.99,30.95,30.98,14192.0,30.1328,30.162,30.1231,30.1523,14192.0
2019-08-30 14:00:00,30.98,31.02,30.98,31.02,16788.0,30.1523,30.1912,30.1523,30.1912,16788.0
2019-08-30 14:05:00,31.02,31.02,31.0,31.02,2400.0,30.1912,30.1912,30.1718,30.1912,2400.0
2019-08-30 14:10:00,31.04,31.05,31.02,31.04,29300.0,30.2107,30.2204,30.1912,30.2107,29300.0
2019-08-30 14:15:00,31.04,31.06,31.04,31.06,12660.0,30.2107,30.2302,30.2107,30.2302,12660.0
2019-08-30 14:20:00,31.05,31.05,31.02,31.03,12548.0,30.2204,30.2204,30.1912,30.201,12548.0
2019-08-30 14:25:00,31.04,31.04,31.03,31.04,3952.0,30.2107,30.2107,30.201,30.2107,3952.0
2019-08-30 14:30:00,31.05,31.06,30.99,31.0,64448.0,30.2204,30.2302,30.162,30.1718,64448.0
2019-08-30 14:35:00,30.99,31.0,30.97,30.97,14576.0,30.162,30.1718,30.1426,30.1426,14576.0
2019-08-30 14:40:00,30.95,30.98,30.92,30.98,292116.0,30.1231,30.1523,30.0939,30.1523,292116.0
2019-08-30 14:45:00,30.97,30.97,30.91,30.92,157964.0,30.1426,30.1426,30.0842,30.0939,157964.0
2019-08-30 14:50:00,30.93,30.94,30.89,30.92,18480.0,30.1036,30.1134,30.0647,30.0939,18480.0
2019-08-30 14:55:00,30.93,30.94,30.93,30.93,43248.0,30.1036,30.1134,30.1036,30.1036,43248.0
2019-08-30 15:00:00,30.95,30.96,30.87,30.9,33668.0,30.1231,30.1328,30.0452,30.0744,33668.0
2019-08-30 15:05:00,30.91,30.92,30.9,30.92,53760.0,30.0842,30.0939,30.0744,30.0939,53760.0
2019-08-30 15:10:00,30.91,30.92,30.87,30.89,83932.0,30.0842,30.0939,30.0452,30.0647,83932.0
2019-08-30 15:15:00,30.91,30.91,30.84,30.85,53412.0,30.0842,30.0842,30.016,30.0258,53412.0
2019-08-30 15:20:00,30.86,30.89,30.84,30.88,30408.0,30.0355,30.0647,30.016,30.055,30408.0
2019-08-30 15:25:00,30.89,30.99,30.89,30.96,174416.0,30.0647,30.162,30.0647,30.1328,174416.0
2019-08-30 15:30:00,30.98,31.01,30.97,30.99,99188.0,30.1523,30.1815,30.1426,30.162,99188.0
2019-08-30 15:35:00,31.0,31.01,30.96,30.98,68404.0,30.1718,30.1815,30.1328,30.1523,68404.0
2019-08-30 15:40:00,30.98,30.98,30.94,30.95,87052.0,30.1523,30.1523,30.1134,30.1231,87052.0
2019-08-30 15:45:00,30.97,30.99,30.96,30.98,76120.0,30.1426,30.162,30.1328,30.1523,76120.0
2019-08-30 15:50:00,31.0,31.03,30.98,31.02,259036.0,30.1718,30.201,30.1523,30.1912,259036.0
2019-08-30 15:55:00,31.02,31.11,30.98,30.99,350444.0,30.1912,30.2788,30.1523,30.162,350444.0
2019-09-03 09:30:00,30.59,30.63,30.53,30.59,974908.0,29.7727,29.8116,29.7143,29.7727,974908.0
2019-09-03 09:35:00,30.61,30.69,30.6,30.66,241528.0,29.7922,29.87,29.7824,29.8408,241528.0
2019-09-03 09:40:00,30.68,30.71,30.62,30.7,102304.0,29.8603,29.8895,29.8019,29.8798,102304.0
2019-09-03 09:45:00,30.71,30.74,30.61,30.65,126372.0,29.8895,29.9187,29.7922,29.8311,126372.0
2019-09-03 09:50:00,30.67,30.79,30.67,30.78,116324.0,29.8506,29.9674,29.8506,29.9576,116324.0
2019-09-03 09:55:00,30.79,30.8,30.73,30.74,51540.0,29.9674,29.9771,29.909,29.9187,51540.0
2019-09-03 10:00:00,30.75,30.75,30.35,30.4,701992.0,29.9284,29.9284,29.5391,29.5878,701992.0
2019-09-03 10:05:00,30.41,30.43,30.32,30.38,198088.0,29.5975,29.617,29.5099,29.5683,198088.0
2019-09-03 10:10:00,30.39,30.45,30.35,30.35,101184.0,29.5781,29.6365,29.5391,29.5391,101184.0
2019-09-03 10:15:00,30.32,30.45,30.31,30.43,292832.0,29.5099,29.6365,29.5002,29.617,292832.0
2019-09-03 10:20:00,30.43,30.45,30.42,30.42,46484.0,29.617,29.6365,29.6073,29.6073,46484.0
2019-09-03 10:25:00,30.42,30.51,30.36,30.51,44676.0,29.6073,29.6948,29.5489,29.6948,44676.0
2019-09-03 10:30:00,30.52,30.52,30.43,30.44,33304.0,29.7046,29.7046,29.617,29.6267,33304.0
2019-09-03 10:35:00,30.45,30.5,30.43,30.47,29128.0,29.6365,29.6851,29.617,29.6559,29128.0
2019-09-03 10:40:00,30.5,30.67,30.5,30.56,172396.0,29.6851,29.8506,29.6851,29.7435,172396.0
2019-09-03 10:45:00,30.56,30.6,30.51,30.6,39884.0,29.7435,29.7824,29.6948,29.7824,39884.0
2019-09-03 10:50:00,30.57,30.64,30.56,30.63,34380.0,29.7532,29.8214,29.7435,29.8116,34380.0
2019-09-03 10:55:00,30.65,30.65,30.61,30.63,80268.0,29.8311,29.8311,29.7922,29.8116,80268.0
2019-09-03 11:00:00,30.64,30.64,30.58,30.58,43312.0,29.8214,29.8214,29.763,29.763,43312.0
2019-09-03 11:05:00,30.55,30.61,30.55,30.56,132008.0,29.7338,29.7922,29.7338,29.7435,132008.0
2019-09-03 11:10:00,30.55,30.55,30.43,30.46,108268.0,29.7338,29.7338,29.617,29.6462,108268.0
2019-09-03 11:15:00,30.42,30.5,30.42,30.5,52148.0,29.6073,29.6851,29.6073,29.6851,52148.0
2019-09-03 11:20:00,30.52,30.54,30.51,30.54,41248.0,29.7046,29.724,29.6948,29.724,41248.0
2019-09-03 11:25:00,30.55,30.58,30.5,30.56,54744.0,29.7338,29.763,29.6851,29.7435,54744.0
2019-09-03 11:30:00,30.55,30.63,30.5,30.59,68656.0,29.7338,29.8116,29.6851,29.7727,68656.0
2019-09-03 11:35:00,30.58,30.61,30.57,30.6,38452.0,29.763,29.7922,29.7532,29.7824,38452.0
2019-09-03 11:40:00,30.6,30.61,30.58,30.6,23712.0,29.7824,29.7922,29.763,29.7824,23712.0
2019-09-03 11:45:00,30.58,30.68,30.56,30.67,35052.0,29.763,29.8603,29.7435,29.8506,35052.0
2019-09-03 11:50:00,30.66,30.66,30.64,30.65,31036.0,29.8408,29.8408,29.8214,29.8311,31036.0
2019-09-03 11:55:00,30.64,30.65,30.59,30.6,13288.0,29.8214,29.8311,29.7727,29.7824,13288.0
2019-09-03 12:00:00,30.6,30.63,30.58,30.63,9444.0,29.7824,29.8116,29.763,29.8116,9444.0
2019-09-03 12:05:00,30.61,30.62,30.54,30.54,31912.0,29.7922,29.8019,29.724,29.724,31912.0
2019-09-03 12:10:00,30.55,30.57,30.54,30.57,4936.0,29.7338,29.7532,29.724,29.7532,4936.0
2019-09-03 12:15:00,30.58,30.62,30.56,30.62,5652.0,29.763,29.8019,29.7435,29.8019,5652.0
2019-09-03 12:20:00,30.61,30.62,30.58,30.6,30752.0,29.7922,29.8019,29.763,29.7824,30752.0
2019-09-03 12:25:00,30.57,30.59,30.56,30.58,17768.0,29.7532,29.7727,29.7435,29.763,17768.0
2019-09-03 12:30:00,30.55,30.55,30.52,30.54,13580.0,29.7338,29.7338,29.7046,29.724,13580.0
2019-09-03 12:35:00,30.55,30.57,30.55,30.57,800.0,29.7338,29.7532,29.7338,29.7532,800.0
2019-09-03 12:40:00,30.57,30.59,30.57,30.58,2000.0,29.7532,29.7727,29.7532,29.763,2000.0
2019-09-03 12:45:00,30.57,30.63,30.57,30.63,3200.0,29.7532,29.8116,29.7532,29.8116,3200.0
2019-09-03 12:50:00,30.59,30.61,30.52,30.52,33072.0,29.7727,29.7922,29.7046,29.7046,33072.0
2019-09-03 12:55:00,30.52,30.53,30.52,30.53,800.0,29.7046,29.7143,29.7046,29.7143,800.0
2019-09-03 13:00:00,30.53,30.56,30.52,30.54,5000.0,29.7143,29.7435,29.7046,29.724,5000.0
2019-09-03 13:05:00,30.54,30.54,30.49,30.53,4500.0,29.724,29.724,29.6754,29.7143,4500.0
2019-09-03 13:10:00,30.55,30.55,30.52,30.52,9200.0,29.7338,29.7338,29.7046,29.7046,9200.0
2019-09-03 13:15:00,30.52,30.54,30.52,30.52,6700.0,29.7046,29.724,29.7046,29.7046,6700.0
2019-09-03 13:20:00,30.51,30.52,30.47,30.47,14928.0,29.6948,29.7046,29.6559,29.6559,14928.0
2019-09-03 13:25:00,30.49,30.52,30.49,30.52,5376.0,29.6754,29.7046,29.6754,29.7046,5376.0
2019-09-03 13:30:00,30.51,30.52,30.47,30.47,18400.0,29.6948,29.7046,29.6559,29.6559,18400.0
2019-09-03 13:35:00,30.45,30.46,30.43,30.46,41852.0,29.6365,29.6462,29.617,29.6462,41852.0
2019-09-03 13:40:00,30.46,30.46,30.41,30.43,20004.0,29.6462,29.6462,29.5975,29.617,20004.0
2019-09-03 13:45:00,30.43,30.44,30.41,30.43,16800.0,29.617,29.6267,29.5975,29.617,16800.0
2019-09-03 13:50:00,30.44,30.44,30.38,30.4,9200.0,29.6267,29.6267,29.5683,29.5878,9200.0
2019-09-03 13:55:00,30.4,30.43,30.4,30.42,8660.0,29.5878,29.617,29.5878,29.6073,8660.0
2019-09-03 14:00:00,30.43,30.47,30.43,30.46,50352.0,29.617,29.6559,29.617,29.6462,50352.0
2019-09-03 14:05:00,30.45,30.46,30.43,30.45,22016.0,29.6365,29.6462,29.617,29.6365,22016.0
2019-09-03 14:10:00,30.46,30.49,30.44,30.48,28112.0,29.6462,29.6754,29.6267,29.6657,28112.0
2019-09-03 14:15:00,30.46,30.48,30.43,30.43,59220.0,29.6462,29.6657,29.617,29.617,59220.0
2019-09-03 14:20:00,30.43,30.48,30.41,30.41,31720.0,29.617,29.6657,29.5975,29.5975,31720.0
2019-09-03 14:25:00,30.42,30.46,30.42,30.46,19984.0,29.6073,29.6462,29.6073,29.6462,19984.0
2019-09-03 14:30:00,30.46,30.48,30.45,30.45,54020.0,29.6462,29.6657,29.6365,29.6365,54020.0
2019-09-03 14:35:00,30.45,30.48,30.43,30.48,49924.0,29.6365,29.6657,29.617,29.6657,49924.0
2019-09-03 14:40:00,30.47,30.49,30.47,30.49,32100.0,29.6559,29.6754,29.6559,29.6754,32100.0
2019-09-03 14:45:00,30.48,30.48,30.45,30.48,22968.0,29.6657,29.6657,29.6365,29.6657,22968.0
2019-09-03 14:50:00,30.5,30.52,30.47,30.49,51852.0,29.6851,29.7046,29.6559,29.6754,51852.0
2019-09-03 14:55:00,30.49,30.5,30.48,30.5,29204.0,29.6754,29.6851,29.6657,29.6851,29204.0
2019-09-03 15:00:00,30.51,30.51,30.47,30.5,65660.0,29.6948,29.6948,29.6559,29.6851,65660.0
2019-09-03 15:05:00,30.48,30.5,30.47,30.5,4488.0,29.6657,29.6851,29.6559,29.6851,4488.0
2019-09-03 15:10:00,30.5,30.51,30.49,30.5,26852.0,29.6851,29.6948,29.6754,29.6851,26852.0
2019-09-03 15:15:00,30.5,30.56,30.49,30.54,33296.0,29.6851,29.7435,29.6754,29.724,33296.0
2019-09-03 15:20:00,30.6,30.6,30.57,30.58,17664.0,29.7824,29.7824,29.7532,29.763,17664.0
2019-09-03 15:25:00,30.58,30.58,30.55,30.56,46156.0,29.763,29.763,29.7338,29.7435,46156.0
2019-09-03 15:30:00,30.57,30.61,30.54,30.59,52208.0,29.7532,29.7922,29.724,29.7727,52208.0
2019-09-03 15:35:00,30.58,30.61,30.58,30.61,39348.0,29.763,29.7922,29.763,29.7922,39348.0
2019-09-03 15:40:00,30.61,30.62,30.57,30.58,53488.0,29.7922,29.8019,29.7532,29.763,53488.0
2019-09-03 15:45:00,30.6,30.67,30.59,30.61,73192.0,29.7824,29.8506,29.7727,29.7922,73192.0
2019-09-03 15:50:00,30.63,30.68,30.63,30.68,178464.0,29.8116,29.8603,29.8116,29.8603,178464.0
2019-09-03 15:55:00,30.66,30.66,30.6,30.63,155268.0,29.8408,29.8408,29.7824,29.8116,155268.0
2019-09-04 09:30:00,31.14,31.15,31.1,31.13,142444.0,30.308,30.3178,30.2691,30.2983,142444.0
2019-09-04 09:35:00,31.12,31.15,31.08,31.1,108952.0,30.2886,30.3178,30.2496,30.2691,108952.0
2019-09-04 09:40:00,31.11,31.15,31.05,31.1,83040.0,30.2788,30.3178,30.2204,30.2691,83040.0
2019-09-04 09:45:00,31.12,31.18,31.1,31.1,67568.0,30.2886,30.3469,30.2691,30.2691,67568.0
2019-09-04 09:50:00,31.09,31.11,31.07,31.08,76180.0,30.2594,30.2788,30.2399,30.2496,76180.0
2019-09-04 09:55:00,31.07,31.1,31.07,31.09,79900.0,30.2399,30.2691,30.2399,30.2594,79900.0
2019-09-04 10:00:00,31.09,31.13,31.07,31.07,34392.0,30.2594,30.2983,30.2399,30.2399,34392.0
2019-09-04 10:05:00,31.1,31.1,31.04,31.04,31588.0,30.2691,30.2691,30.2107,30.2107,31588.0
2019-09-04 10:10:00,31.04,31.04,30.95,30.96,112992.0,30.2107,30.2107,30.1231,30.1328,112992.0
2019-09-04 10:15:00,30.96,31.02,30.95,31.01,45876.0,30.1328,30.1912,30.1231,30.1815,45876.0
2019-09-04 10:20:00,31.02,31.04,31.0,31.0,24652.0,30.1912,30.2107,30.1718,30.1718,24652.0
2019-09-04 10:25:00,31.0,31.04,31.0,31.04,112956.0,30.1718,30.2107,30.1718,30.2107,112956.0
2019-09-04 10:30:00,31.02,31.06,31.02,31.06,126808.0,30.1912,30.2302,30.1912,30.2302,126808.0
2019-09-04 10:35:00,31.04,31.04,31.02,31.04,22800.0,30.2107,30.2107,30.1912,30.2107,22800.0
2019-09-04 10:40:00,31.01,31.02,31.0,31.01,8280.0,30.1815,30.1912,30.1718,30.1815,8280.0
2019-09-04 10:45:00,31.01,31.03,31.0,31.03,14752.0,30.1815,30.201,30.1718,30.201,14752.0
2019-09-04 10:50:00,31.03,31.07,31.03,31.06,20000.0,30.201,30.2399,30.201,30.2302,20000.0
2019-09-04 10:55:00,31.05,31.07,31.02,31.07,24808.0,30.2204,30.2399,30.1912,30.2399,24808.0
2019-09-04 11:00:00,31.08,31.08,31.07,31.07,15824.0,30.2496,30.2496,30.2399,30.2399,15824.0
2019-09-04 11:05:00,31.05,31.08,31.05,31.07,31644.0,30.2204,30.2496,30.2204,30.2399,31644.0
2019-09-04 11:10:00,31.06,31.09,31.04,31.04,48984.0,30.2302,30.2594,30.2107,30.2107,48984.0
2019-09-04 11:15:00,31.04,31.08,31.04,31.08,8736.0,30.2107,30.2496,30.2107,30.2496,8736.0
2019-09-04 11:20:00,31.09,31.11,31.07,31.1,23468.0,30.2594,30.2788,30.2399,30.2691,23468.0
2019-09-04 11:25:00,31.1,31.15,31.09,31.14,19372.0,30.2691,30.3178,30.2594,30.308,19372.0
2019-09-04 11:30:00,31.15,31.17,31.14,31.17,92488.0,30.3178,30.3372,30.308,30.3372,92488.0
2019-09-04 11:35:00,31.18,31.18,31.16,31.17,18392.0,30.3469,30.3469,30.3275,30.3372,18392.0
2019-09-04 11:40:00,31.18,31.21,31.18,31.2,707868.0,30.3469,30.3761,30.3469,30.3664,707868.0
2019-09-04 11:45:00,31.2,31.21,31.18,31.19,28260.0,30.3664,30.3761,30.3469,30.3567,28260.0
2019-09-04 11:50:00,31.2,31.2,31.17,31.2,31948.0,30.3664,30.3664,30.3372,30.3664,31948.0
2019-09-04 11:55:00,31.19,31.2,31.19,31.19,3840.0,30.3567,30.3664,30.3567,30.3567,3840.0
2019-09-04 12:00:00,31.2,31.21,31.2,31.2,52184.0,30.3664,30.3761,30.3664,30.3664,52184.0
2019-09-04 12:05:00,31.21,31.21,31.18,31.19,14864.0,30.3761,30.3761,30.3469,30.3567,14864.0
2019-09-04 12:10:00,31.2,31.2,31.2,31.2,996.0,30.3664,30.3664,30.3664,30.3664,996.0
2019-09-04 12:15:00,31.19,31.19,31.14,31.17,46848.0,30.3567,30.3567,30.308,30.3372,46848.0
2019-09-04 12:20:00,31.16,31.17,31.15,31.16,22400.0,30.3275,30.3372,30.3178,30.3275,22400.0
2019-09-04 12:25:00,31.16,31.16,31.15,31.16,37600.0,30.3275,30.3275,30.3178,30.3275,37600.0
2019-09-04 12:30:00,31.17,31.17,31.15,31.15,22960.0,30.3372,30.3372,30.3178,30.3178,22960.0
2019-09-04 12:35:00,31.17,31.18,31.16,31.17,20992.0,30.3372,30.3469,30.3275,30.3372,20992.0
2019-09-04 12:40:00,31.16,31.18,31.16,31.16,5724.0,30.3275,30.3469,30.3275,30.3275,5724.0
2019-09-04 12:45:00,31.18,31.22,31.17,31.22,33976.0,30.3469,30.3859,30.3372,30.3859,33976.0
2019-09-04 12:50:00,31.22,31.22,31.19,31.2,54292.0,30.3859,30.3859,30.3567,30.3664,54292.0
2019-09-04 12:55:00,31.2,31.2,31.2,31.2,1200.0,30.3664,30.3664,30.3664,30.3664,1200.0
2019-09-04 13:00:00,31.21,31.22,31.21,31.22,1600.0,30.3761,30.3859,30.3761,30.3859,1600.0
2019-09-04 13:05:00,31.2,31.22,31.2,31.22,8144.0,30.3664,30.3859,30.3664,30.3859,8144.0
2019-09-04 13:10:00,31.19,31.19,31.19,31.19,2540.0,30.3567,30.3567,30.3567,30.3567,2540.0
2019-09-04 13:15:00,31.18,31.18,31.17,31.18,6400.0,30.3469,30.3469,30.3372,30.3469,6400.0
2019-09-04 13:20:00,31.19,31.19,31.19,31.19,3680.0,30.3567,30.3567,30.3567,30.3567,3680.0
2019-09-04 13:25:00,31.19,31.2,31.19,31.2,2680.0,30.3567,30.3664,30.3567,30.3664,2680.0
2019-09-04 13:30:00,31.21,31.22,31.21,31.21,8320.0,30.3761,30.3859,30.3761,30.3761,8320.0
2019-09-04 13:35:00,31.21,31.21,31.17,31.17,9592.0,30.3761,30.3761,30.3372,30.3372,9592.0
2019-09-04 13:40:00,31.18,31.18,31.16,31.16,6408.0,30.3469,30.3469,30.3275,30.3275,6408.0
2019-09-04 13:45:00,31.16,31.17,31.14,31.16,9744.0,30.3275,30.3372,30.308,30.3275,9744.0
2019-09-04 13:50:00,31.15,31.15,31.13,31.14,6844.0,30.3178,30.3178,30.2983,30.308,6844.0
2019-09-04 13:55:00,31.13,31.15,31.13,31.15,41220.0,30.2983,30.3178,30.2983,30.3178,41220.0
2019-09-04 14:00:00,31.13,31.17,31.13,31.17,12000.0,30.2983,30.3372,30.2983,30.3372,12000.0
2019-09-04 14:05:00,31.16,31.16,31.15,31.15,90144.0,30.3275,30.3275,30.3178,30.3178,90144.0
2019-09-04 14:10:00,31.15,31.15,31.12,31.13,53784.0,30.3178,30.3178,30.2886,30.2983,53784.0
2019-09-04 14:15:00,31.13,31.13,31.13,31.13,0.0,30.2983,30.2983,30.2983,30.2983,0.0
2019-09-04 14:20:00,31.16,31.16,31.15,31.15,6840.0,30.3275,30.3275,30.3178,30.3178,6840.0
2019-09-04 14:25:00,31.18,31.18,31.18,31.18,2396.0,30.3469,30.3469,30.3469,30.3469,2396.0
2019-09-04 14:30:00,31.18,31.21,31.18,31.2,53148.0,30.3469,30.3761,30.3469,30.3664,53148.0
2019-09-04 14:35:00,31.2,31.21,31.2,31.21,10108.0,30.3664,30.3761,30.3664,30.3761,10108.0
2019-09-04 14:40:00,31.22,31.22,31.22,31.22,2800.0,30.3859,30.3859,30.3859,30.3859,2800.0
2019-09-04 14:45:00,31.22,31.24,31.22,31.23,16060.0,30.3859,30.4053,30.3859,30.3956,16060.0
2019-09-04 14:50:00,31.23,31.23,31.21,31.23,9448.0,30.3956,30.3956,30.3761,30.3956,9448.0
2019-09-04 14:55:00,31.21,31.22,31.21,31.22,29568.0,30.3761,30.3859,30.3761,30.3859,29568.0
2019-09-04 15:00:00,31.23,31.24,31.23,31.24,10844.0,30.3956,30.4053,30.3956,30.4053,10844.0
2019-09-04 15:05:00,31.25,31.25,31.23,31.24,21180.0,30.4151,30.4151,30.3956,30.4053,21180.0
2019-09-04 15:10:00,31.25,31.28,31.24,31.28,105156.0,30.4151,30.4443,30.4053,30.4443,105156.0
2019-09-04 15:15:00,31.28,31.29,31.23,31.23,48252.0,30.4443,30.454,30.3956,30.3956,48252.0
2019-09-04 15:20:00,31.24,31.25,31.24,31.25,3976.0,30.4053,30.4151,30.4053,30.4151,3976.0
2019-09-04 15:25:00,31.25,31.27,31.25,31.25,22500.0,30.4151,30.4345,30.4151,30.4151,22500.0
2019-09-04 15:30:00,31.26,31.32,31.26,31.31,148764.0,30.4248,30.4832,30.4248,30.4735,148764.0
2019-09-04 15:35:00,31.29,31.3,31.28,31.29,20080.0,30.454,30.4637,30.4443,30.454,20080.0
2019-09-04 15:40:00,31.29,31.31,31.28,31.29,76460.0,30.454,30.4735,30.4443,30.454,76460.0
2019-09-04 15:45:00,31.28,31.31,31.28,31.31,32352.0,30.4443,30.4735,30.4443,30.4735,32352.0
2019-09-04 15:50:00,31.31,31.32,31.29,31.32,184984.0,30.4735,30.4832,30.454,30.4832,184984.0
2019-09-04 15:55:00,31.3,31.32,31.28,31.31,162120.0,30.4637,30.4832,30.4443,30.4735,162120.0
2019-09-05 09:30:00,31.9,31.95,31.87,31.91,282300.0,31.0477,31.0964,31.0185,31.0574,282300.0
2019-09-05 09:35:00,31.94,31.97,31.91,31.96,138728.0,31.0866,31.1158,31.0574,31.1061,138728.0
2019-09-05 09:40:00,31.95,31.97,31.93,31.95,109512.0,31.0964,31.1158,31.0769,31.0964,109512.0
2019-09-05 09:45:00,31.98,32.08,31.97,32.02,260172.0,31.1256,31.2229,31.1158,31.1645,260172.0
2019-09-05 09:50:00,32.03,32.1,32.03,32.06,88384.0,31.1742,31.2424,31.1742,31.2034,88384.0
2019-09-05 09:55:00,32.07,32.1,32.05,32.05,63392.0,31.2132,31.2424,31.1937,31.1937,63392.0
2019-09-05 10:00:00,32.07,32.17,32.07,32.15,238240.0,31.2132,31.3105,31.2132,31.291,238240.0
2019-09-05 10:05:00,32.14,32.18,32.12,32.18,34708.0,31.2813,31.3202,31.2618,31.3202,34708.0
2019-09-05 10:10:00,32.18,32.23,32.15,32.22,171716.0,31.3202,31.3689,31.291,31.3592,171716.0
2019-09-05 10:15:00,32.22,32.33,32.22,32.33,149896.0,31.3592,31.4662,31.3592,31.4662,149896.0
2019-09-05 10:20:00,32.33,32.33,32.23,32.24,97508.0,31.4662,31.4662,31.3689,31.3786,97508.0
2019-09-05 10:25:00,32.24,32.24,32.17,32.18,60456.0,31.3786,31.3786,31.3105,31.3202,60456.0
2019-09-05 10:30:00,32.21,32.24,32.18,32.22,101776.0,31.3494,31.3786,31.3202,31.3592,101776.0
2019-09-05 10:35:00,32.24,32.27,32.2,32.22,60676.0,31.3786,31.4078,31.3397,31.3592,60676.0
2019-09-05 10:40:00,32.22,32.24,32.22,32.23,29320.0,31.3592,31.3786,31.3592,31.3689,29320.0
2019-09-05 10:45:00,32.25,32.25,32.16,32.18,48140.0,31.3884,31.3884,31.3008,31.3202,48140.0
2019-09-05 10:50:00,32.17,32.19,32.17,32.19,10712.0,31.3105,31.33,31.3105,31.33,10712.0
2019-09-05 10:55:00,32.18,32.18,32.14,32.14,31312.0,31.3202,31.3202,31.2813,31.2813,31312.0
2019-09-05 11:00:00,32.18,32.23,32.13,32.18,51792.0,31.3202,31.3689,31.2716,31.3202,51792.0
2019-09-05 11:05:00,32.19,32.21,32.17,32.18,20752.0,31.33,31.3494,31.3105,31.3202,20752.0
2019-09-05 11:10:00,32.19,32.19,32.18,32.18,11452.0,31.33,31.33,31.3202,31.3202,11452.0
2019-09-05 11:15:00,32.17,32.17,32.12,32.12,39820.0,31.3105,31.3105,31.2618,31.2618,39820.0
2019-09-05 11:20:00,32.11,32.13,32.1,32.12,47428.0,31.2521,31.2716,31.2424,31.2618,47428.0
2019-09-05 11:25:00,32.14,32.17,32.14,32.17,22596.0,31.2813,31.3105,31.2813,31.3105,22596.0
2019-09-05 11:30:00,32.16,32.19,32.14,32.19,26840.0,31.3008,31.33,31.2813,31.33,26840.0
2019-09-05 11:35:00,32.2,32.22,32.19,32.2,23788.0,31.3397,31.3592,31.33,31.3397,23788.0
2019-09-05 11:40:00,32.2,32.21,32.19,32.19,32144.0,31.3397,31.3494,31.33,31.33,32144.0
2019-09-05 11:45:00,32.18,32.18,32.14,32.16,8700.0,31.3202,31.3202,31.2813,31.3008,8700.0
2019-09-05 11:50:00,32.17,32.17,32.15,32.16,10304.0,31.3105,31.3105,31.291,31.3008,10304.0
2019-09-05 11:55:00,32.15,32.16,32.14,32.14,33096.0,31.291,31.3008,31.2813,31.2813,33096.0
2019-09-05 12:00:00,32.13,32.13,32.13,32.13,1600.0,31.2716,31.2716,31.2716,31.2716,1600.0
2019-09-05 12:05:00,32.12,32.14,32.11,32.13,20040.0,31.2618,31.2813,31.2521,31.2716,20040.0
2019-09-05 12:10:00,32.14,32.18,32.14,32.17,24876.0,31.2813,31.3202,31.2813,31.3105,24876.0
2019-09-05 12:15:00,32.18,32.18,32.15,32.15,3996.0,31.3202,31.3202,31.291,31.291,3996.0
2019-09-05 12:20:00,32.15,32.15,32.08,32.1,33600.0,31.291,31.291,31.2229,31.2424,33600.0
2019-09-05 12:25:00,32.09,32.12,32.09,32.1,18064.0,31.2326,31.2618,31.2326,31.2424,18064.0
2019-09-05 12:30:00,32.1,32.11,32.08,32.11,38668.0,31.2424,31.2521,31.2229,31.2521,38668.0
2019-09-05 12:35:00,32.12,32.13,32.1,32.11,12400.0,31.2618,31.2716,31.2424,31.2521,12400.0
2019-09-05 12:40:00,32.11,32.13,32.11,32.12,20640.0,31.2521,31.2716,31.2521,31.2618,20640.0
2019-09-05 12:45:00,32.13,32.13,32.12,32.13,7884.0,31.2716,31.2716,31.2618,31.2716,7884.0
2019-09-05 12:50:00,32.12,32.12,32.12,32.12,3256.0,31.2618,31.2618,31.2618,31.2618,3256.0
2019-09-05 12:55:00,32.11,32.13,32.11,32.13,2796.0,31.2521,31.2716,31.2521,31.2716,2796.0
2019-09-05 13:00:00,32.15,32.16,32.08,32.09,27800.0,31.291,31.3008,31.2229,31.2326,27800.0
2019-09-05 13:05:00,32.09,32.09,32.04,32.07,37360.0,31.2326,31.2326,31.184,31.2132,37360.0
2019-09-05 13:10:00,32.08,32.09,32.08,32.09,17760.0,31.2229,31.2326,31.2229,31.2326,17760.0
2019-09-05 13:15:00,32.09,32.09,32.08,32.08,39072.0,31.2326,31.2326,31.2229,31.2229,39072.0
2019-09-05 13:20:00,32.1,32.1,32.1,32.1,4400.0,31.2424,31.2424,31.2424,31.2424,4400.0
2019-09-05 13:25:00,32.1,32.14,32.1,32.13,9152.0,31.2424,31.2813,31.2424,31.2716,9152.0
2019-09-05 13:30:00,32.12,32.13,32.11,32.11,5920.0,31.2618,31.2716,31.2521,31.2521,5920.0
2019-09-05 13:35:00,32.09,32.11,32.08,32.11,18060.0,31.2326,31.2521,31.2229,31.2521,18060.0
2019-09-05 13:40:00,32.1,32.1,32.08,32.08,13764.0,31.2424,31.2424,31.2229,31.2229,13764.0
2019-09-05 13:45:00,32.1,32.11,32.09,32.09,23716.0,31.2424,31.2521,31.2326,31.2326,23716.0
2019-09-05 13:50:00,32.1,32.11,32.1,32.1,8000.0,31.2424,31.2521,31.2424,31.2424,8000.0
2019-09-05 13:55:00,32.11,32.11,32.1,32.1,5600.0,31.2521,31.2521,31.2424,31.2424,5600.0
2019-09-05 14:00:00,32.1,32.1,32.07,32.1,13288.0,31.2424,31.2424,31.2132,31.2424,13288.0
2019-09-05 14:05:00,32.1,32.1,32.08,32.1,32300.0,31.2424,31.2424,31.2229,31.2424,32300.0
2019-09-05 14:10:00,32.11,32.13,32.1,32.13,47700.0,31.2521,31.2716,31.2424,31.2716,47700.0
2019-09-05 14:15:00,32.13,32.13,32.13,32.13,10400.0,31.2716,31.2716,31.2716,31.2716,10400.0
2019-09-05 14:20:00,32.12,32.12,32.06,32.06,20708.0,31.2618,31.2618,31.2034,31.2034,20708.0
2019-09-05 14:25:00,32.07,32.1,32.07,32.1,28080.0,31.2132,31.2424,31.2132,31.2424,28080.0
2019-09-05 14:30:00,32.1,32.1,32.09,32.1,11264.0,31.2424,31.2424,31.2326,31.2424,11264.0
2019-09-05 14:35:00,32.1,32.11,32.08,32.08,9484.0,31.2424,31.2521,31.2229,31.2229,9484.0
2019-09-05 14:40:00,32.1,32.12,32.1,32.12,1600.0,31.2424,31.2618,31.2424,31.2618,1600.0
2019-09-05 14:45:00,32.12,32.14,32.12,32.13,4792.0,31.2618,31.2813,31.2618,31.2716,4792.0
2019-09-05 14:50:00,32.13,32.15,32.12,32.13,28400.0,31.2716,31.291,31.2618,31.2716,28400.0
2019-09-05 14:55:00,32.14,32.15,32.13,32.15,15852.0,31.2813,31.291,31.2716,31.291,15852.0
2019-09-05 15:00:00,32.15,32.21,32.15,32.16,64216.0,31.291,31.3494,31.291,31.3008,64216.0
2019-09-05 15:05:00,32.18,32.18,32.16,32.16,43584.0,31.3202,31.3202,31.3008,31.3008,43584.0
2019-09-05 15:10:00,32.17,32.18,32.16,32.17,37216.0,31.3105,31.3202,31.3008,31.3105,37216.0
2019-09-05 15:15:00,32.18,32.19,32.18,32.19,13756.0,31.3202,31.33,31.3202,31.33,13756.0
2019-09-05 15:20:00,32.19,32.19,32.18,32.19,44156.0,31.33,31.33,31.3202,31.33,44156.0
2019-09-05 15:25:00,32.18,32.21,32.18,32.2,33984.0,31.3202,31.3494,31.3202,31.3397,33984.0
2019-09-05 15:30:00,32.2,32.22,32.2,32.22,70156.0,31.3397,31.3592,31.3397,31.3592,70156.0
2019-09-05 15:35:00,32.22,32.22,32.17,32.19,69704.0,31.3592,31.3592,31.3105,31.33,69704.0
2019-09-05 15:40:00,32.19,32.2,32.17,32.17,50948.0,31.33,31.3397,31.3105,31.3105,50948.0
2019-09-05 15:45:00,32.17,32.17,32.12,32.12,115396.0,31.3105,31.3105,31.2618,31.2618,115396.0
2019-09-05 15:50:00,32.12,32.16,32.09,32.14,216680.0,31.2618,31.3008,31.2326,31.2813,216680.0
2019-09-05 15:55:00,32.15,32.17,32.1,32.11,215860.0,31.291,31.3105,31.2424,31.2521,215860.0
2019-09-06 09:30:00,32.21,32.23,32.13,32.13,473596.0,31.3494,31.3689,31.2716,31.2716,473596.0
2019-09-06 09:35:00,32.12,32.13,32.07,32.08,98328.0,31.2618,31.2716,31.2132,31.2229,98328.0
2019-09-06 09:40:00,32.1,32.1,32.04,32.04,63384.0,31.2424,31.2424,31.184,31.184,63384.0
2019-09-06 09:45:00,32.06,32.21,32.05,32.2,60364.0,31.2034,31.3494,31.1937,31.3397,60364.0
2019-09-06 09:50:00,32.19,32.2,32.16,32.18,80332.0,31.33,31.3397,31.3008,31.3202,80332.0
2019-09-06 09:55:00,32.18,32.19,32.12,32.15,196060.0,31.3202,31.33,31.2618,31.291,196060.0
2019-09-06 10:00:00,32.16,32.17,32.14,32.15,61932.0,31.3008,31.3105,31.2813,31.291,61932.0
2019-09-06 10:05:00,32.16,32.19,32.11,32.13,112988.0,31.3008,31.33,31.2521,31.2716,112988.0
2019-09-06 10:10:00,32.12,32.18,32.12,32.17,31080.0,31.2618,31.3202,31.2618,31.3105,31080.0
2019-09-06 10:15:00,32.19,32.22,32.15,32.16,23764.0,31.33,31.3592,31.291,31.3008,23764.0
2019-09-06 10:20:00,32.17,32.22,32.17,32.21,15600.0,31.3105,31.3592,31.3105,31.3494,15600.0
2019-09-06 10:25:00,32.22,32.24,32.2,32.24,49140.0,31.3592,31.3786,31.3397,31.3786,49140.0
2019-09-06 10:30:00,32.25,32.26,32.21,32.23,58420.0,31.3884,31.3981,31.3494,31.3689,58420.0
2019-09-06 10:35:00,32.24,32.25,32.23,32.25,28364.0,31.3786,31.3884,31.3689,31.3884,28364.0
2019-09-06 10:40:00,32.25,32.26,32.25,32.25,22940.0,31.3884,31.3981,31.3884,31.3884,22940.0
2019-09-06 10:45:00,32.26,32.29,32.26,32.28,22772.0,31.3981,31.4273,31.3981,31.4176,22772.0
2019-09-06 10:50:00,32.28,32.29,32.26,32.27,20784.0,31.4176,31.4273,31.3981,31.4078,20784.0
2019-09-06 10:55:00,32.25,32.25,32.22,32.23,9600.0,31.3884,31.3884,31.3592,31.3689,9600.0
2019-09-06 11:00:00,32.24,32.24,32.24,32.24,5584.0,31.3786,31.3786,31.3786,31.3786,5584.0
2019-09-06 11:05:00,32.24,32.25,32.24,32.25,1200.0,31.3786,31.3884,31.3786,31.3884,1200.0
2019-09-06 11:10:00,32.23,32.27,32.23,32.25,21784.0,31.3689,31.4078,31.3689,31.3884,21784.0
2019-09-06 11:15:00,32.24,32.24,32.22,32.24,151796.0,31.3786,31.3786,31.3592,31.3786,151796.0
2019-09-06 11:20:00,32.23,32.25,32.22,32.24,90148.0,31.3689,31.3884,31.3592,31.3786,90148.0
2019-09-06 11:25:00,32.24,32.24,32.23,32.23,9172.0,31.3786,31.3786,31.3689,31.3689,9172.0
2019-09-06 11:30:00,32.23,32.23,32.19,32.22,63796.0,31.3689,31.3689,31.33,31.3592,63796.0
2019-09-06 11:35:00,32.23,32.24,32.23,32.23,2800.0,31.3689,31.3786,31.3689,31.3689,2800.0
2019-09-06 11:40:00,32.23,32.24,32.22,32.24,6240.0,31.3689,31.3786,31.3592,31.3786,6240.0
2019-09-06 11:45:00,32.24,32.25,32.23,32.23,11012.0,31.3786,31.3884,31.3689,31.3689,11012.0
2019-09-06 11:50:00,32.23,32.23,32.21,32.21,113312.0,31.3689,31.3689,31.3494,31.3494,113312.0
2019-09-06 11:55:00,32.21,32.21,32.19,32.19,40200.0,31.3494,31.3494,31.33,31.33,40200.0
2019-09-06 12:00:00,32.21,32.22,32.21,32.22,3000.0,31.3494,31.3592,31.3494,31.3592,3000.0
2019-09-06 12:05:00,32.22,32.22,32.21,32.21,2400.0,31.3592,31.3592,31.3494,31.3494,2400.0
2019-09-06 12:10:00,32.22,32.22,32.22,32.22,800.0,31.3592,31.3592,31.3592,31.3592,800.0
2019-09-06 12:15:00,32.22,32.24,32.22,32.24,6028.0,31.3592,31.3786,31.3592,31.3786,6028.0
2019-09-06 12:20:00,32.23,32.24,32.23,32.24,14556.0,31.3689,31.3786,31.3689,31.3786,14556.0
2019-09-06 12:25:00,32.24,32.25,32.23,32.23,2400.0,31.3786,31.3884,31.3689,31.3689,2400.0
2019-09-06 12:30:00,32.24,32.24,32.2,32.21,11592.0,31.3786,31.3786,31.3397,31.3494,11592.0
2019-09-06 12:35:00,32.22,32.23,32.21,32.23,6200.0,31.3592,31.3689,31.3494,31.3689,6200.0
2019-09-06 12:40:00,32.23,32.23,32.2,32.21,10800.0,31.3689,31.3689,31.3397,31.3494,10800.0
2019-09-06 12:45:00,32.21,32.21,32.14,32.14,48736.0,31.3494,31.3494,31.2813,31.2813,48736.0
2019-09-06 12:50:00,32.16,32.16,32.11,32.16,43260.0,31.3008,31.3008,31.2521,31.3008,43260.0
2019-09-06 12:55:00,32.17,32.21,32.17,32.2,43000.0,31.3105,31.3494,31.3105,31.3397,43000.0
2019-09-06 13:00:00,32.2,32.25,32.19,32.25,59336.0,31.3397,31.3884,31.33,31.3884,59336.0
2019-09-06 13:05:00,32.25,32.25,32.21,32.21,17864.0,31.3884,31.3884,31.3494,31.3494,17864.0
2019-09-06 13:10:00,32.21,32.21,32.21,32.21,0.0,31.3494,31.3494,31.3494,31.3494,0.0
2019-09-06 13:15:00,32.24,32.26,32.24,32.25,31932.0,31.3786,31.3981,31.3786,31.3884,31932.0
2019-09-06 13:20:00,32.24,32.28,32.24,32.28,14860.0,31.3786,31.4176,31.3786,31.4176,14860.0
2019-09-06 13:25:00,32.28,32.28,32.27,32.28,11144.0,31.4176,31.4176,31.4078,31.4176,11144.0
2019-09-06 13:30:00,32.29,32.32,32.29,32.3,77904.0,31.4273,31.4565,31.4273,31.437,77904.0
2019-09-06 13:35:00,32.29,32.3,32.29,32.3,4060.0,31.4273,31.437,31.4273,31.437,4060.0
2019-09-06 13:40:00,32.3,32.3,32.28,32.29,20400.0,31.437,31.437,31.4176,31.4273,20400.0
2019-09-06 13:45:00,32.28,32.28,32.27,32.28,12616.0,31.4176,31.4176,31.4078,31.4176,12616.0
2019-09-06 13:50:00,32.28,32.29,32.27,32.29,6804.0,31.4176,31.4273,31.4078,31.4273,6804.0
2019-09-06 13:55:00,32.29,32.3,32.28,32.28,72972.0,31.4273,31.437,31.4176,31.4176,72972.0
2019-09-06 14:00:00,32.29,32.29,32.26,32.27,35304.0,31.4273,31.4273,31.3981,31.4078,35304.0
2019-09-06 14:05:00,32.26,32.27,32.26,32.27,31952.0,31.3981,31.4078,31.3981,31.4078,31952.0
2019-09-06 14:10:00,32.27,32.27,32.25,32.26,10400.0,31.4078,31.4078,31.3884,31.3981,10400.0
2019-09-06 14:15:00,32.27,32.27,32.26,32.27,4400.0,31.4078,31.4078,31.3981,31.4078,4400.0
2019-09-06 14:20:00,32.27,32.28,32.26,32.26,16448.0,31.4078,31.4176,31.3981,31.3981,16448.0
2019-09-06 14:25:00,32.27,32.27,32.25,32.26,5440.0,31.4078,31.4078,31.3884,31.3981,5440.0
2019-09-06 14:30:00,32.27,32.28,32.26,32.28,52688.0,31.4078,31.4176,31.3981,31.4176,52688.0
2019-09-06 14:35:00,32.27,32.27,32.27,32.27,4520.0,31.4078,31.4078,31.4078,31.4078,4520.0
2019-09-06 14:40:00,32.25,32.25,32.24,32.24,21732.0,31.3884,31.3884,31.3786,31.3786,21732.0
2019-09-06 14:45:00,32.25,32.26,32.24,32.25,9296.0,31.3884,31.3981,31.3786,31.3884,9296.0
2019-09-06 14:50:00,32.24,32.26,32.24,32.24,48736.0,31.3786,31.3981,31.3786,31.3786,48736.0
2019-09-06 14:55:00,32.23,32.24,32.23,32.24,57664.0,31.3689,31.3786,31.3689,31.3786,57664.0
2019-09-06 15:00:00,32.24,32.24,32.23,32.23,21972.0,31.3786,31.3786,31.3689,31.3689,21972.0
2019-09-06 15:05:00,32.23,32.24,32.23,32.23,140972.0,31.3689,31.3786,31.3689,31.3689,140972.0
2019-09-06 15:10:00,32.22,32.24,32.22,32.24,33668.0,31.3592,31.3786,31.3592,31.3786,33668.0
2019-09-06 15:15:00,32.24,32.24,32.23,32.24,12316.0,31.3786,31.3786,31.3689,31.3786,12316.0
2019-09-06 15:20:00,32.24,32.27,32.23,32.26,14948.0,31.3786,31.4078,31.3689,31.3981,14948.0
2019-09-06 15:25:00,32.26,32.29,32.26,32.28,14260.0,31.3981,31.4273,31.3981,31.4176,14260.0
2019-09-06 15:30:00,32.28,32.31,32.27,32.29,473828.0,31.4176,31.4468,31.4078,31.4273,473828.0
2019-09-06 15:35:00,32.29,32.29,32.24,32.26,76416.0,31.4273,31.4273,31.3786,31.3981,76416.0
2019-09-06 15:40:00,32.25,32.25,32.21,32.22,65016.0,31.3884,31.3884,31.3494,31.3592,65016.0
2019-09-06 15:45:00,32.22,32.22,32.18,32.2,29748.0,31.3592,31.3592,31.3202,31.3397,29748.0
2019-09-06 15:50:00,32.2,32.2,32.17,32.17,99248.0,31.3397,31.3397,31.3105,31.3105,99248.0
2019-09-06 15:55:00,32.16,32.19,32.13,32.17,402912.0,31.3008,31.33,31.2716,31.3105,402912.0
2019-09-09 09:30:00,32.41,32.42,32.29,32.3,183472.0,31.5441,31.5538,31.4273,31.437,183472.0
2019-09-09 09:35:00,32.29,32.3,32.25,32.28,37932.0,31.4273,31.437,31.3884,31.4176,37932.0
2019-09-09 09:40:00,32.29,32.32,32.28,32.29,32284.0,31.4273,31.4565,31.4176,31.4273,32284.0
2019-09-09 09:45:00,32.28,32.3,32.27,32.27,27484.0,31.4176,31.437,31.4078,31.4078,27484.0
2019-09-09 09:50:00,32.28,32.3,32.24,32.24,14504.0,31.4176,31.437,31.3786,31.3786,14504.0
2019-09-09 09:55:00,32.25,32.25,32.22,32.22,22012.0,31.3884,31.3884,31.3592,31.3592,22012.0
2019-09-09 10:00:00,32.23,32.26,32.21,32.26,36232.0,31.3689,31.3981,31.3494,31.3981,36232.0
2019-09-09 10:05:00,32.27,32.28,32.26,32.27,18444.0,31.4078,31.4176,31.3981,31.4078,18444.0
2019-09-09 10:10:00,32.28,32.31,32.27,32.31,34440.0,31.4176,31.4468,31.4078,31.4468,34440.0
2019-09-09 10:15:00,32.29,32.31,32.28,32.3,27680.0,31.4273,31.4468,31.4176,31.437,27680.0
2019-09-09 10:20:00,32.29,32.32,32.26,32.32,19800.0,31.4273,31.4565,31.3981,31.4565,19800.0
2019-09-09 10:25:00,32.3,32.31,32.28,32.29,9072.0,31.437,31.4468,31.4176,31.4273,9072.0
2019-09-09 10:30:00,32.29,32.31,32.27,32.31,15216.0,31.4273,31.4468,31.4078,31.4468,15216.0
2019-09-09 10:35:00,32.3,32.3,32.29,32.29,12712.0,31.437,31.437,31.4273,31.4273,12712.0
2019-09-09 10:40:00,32.29,32.31,32.29,32.3,11052.0,31.4273,31.4468,31.4273,31.437,11052.0
2019-09-09 10:45:00,32.32,32.32,32.29,32.3,11340.0,31.4565,31.4565,31.4273,31.437,11340.0
2019-09-09 10:50:00,32.3,32.34,32.3,32.32,24284.0,31.437,31.476,31.437,31.4565,24284.0
2019-09-09 10:55:00,32.31,32.34,32.31,32.33,40696.0,31.4468,31.476,31.4468,31.4662,40696.0
2019-09-09 11:00:00,32.33,32.35,32.32,32.32,9400.0,31.4662,31.4857,31.4565,31.4565,9400.0
2019-09-09 11:05:00,32.32,32.34,32.3,32.31,41592.0,31.4565,31.476,31.437,31.4468,41592.0
2019-09-09 11:10:00,32.31,32.34,32.3,32.33,18560.0,31.4468,31.476,31.437,31.4662,18560.0
2019-09-09 11:15:00,32.3,32.31,32.29,32.3,20840.0,31.437,31.4468,31.4273,31.437,20840.0
2019-09-09 11:20:00,32.3,32.31,32.29,32.29,6968.0,31.437,31.4468,31.4273,31.4273,6968.0
2019-09-09 11:25:00,32.29,32.3,32.29,32.3,8736.0,31.4273,31.437,31.4273,31.437,8736.0
2019-09-09 11:30:00,32.3,32.31,32.29,32.3,12800.0,31.437,31.4468,31.4273,31.437,12800.0
2019-09-09 11:35:00,32.3,32.31,32.27,32.28,24232.0,31.437,31.4468,31.4078,31.4176,24232.0
2019-09-09 11:40:00,32.28,32.28,32.24,32.25,15256.0,31.4176,31.4176,31.3786,31.3884,15256.0
2019-09-09 11:45:00,32.25,32.26,32.24,32.24,15860.0,31.3884,31.3981,31.3786,31.3786,15860.0
2019-09-09 11:50:00,32.26,32.26,32.24,32.26,5260.0,31.3981,31.3981,31.3786,31.3981,5260.0
2019-09-09 11:55:00,32.26,32.27,32.25,32.27,14920.0,31.3981,31.4078,31.3884,31.4078,14920.0
2019-09-09 12:00:00,32.27,32.27,32.23,32.23,41396.0,31.4078,31.4078,31.3689,31.3689,41396.0
2019-09-09 12:05:00,32.25,32.25,32.22,32.22,12332.0,31.3884,31.3884,31.3592,31.3592,12332.0
2019-09-09 12:10:00,32.22,32.23,32.18,32.2,33988.0,31.3592,31.3689,31.3202,31.3397,33988.0
2019-09-09 12:15:00,32.19,32.19,32.15,32.15,30784.0,31.33,31.33,31.291,31.291,30784.0
2019-09-09 12:20:00,32.16,32.16,32.13,32.13,15232.0,31.3008,31.3008,31.2716,31.2716,15232.0
2019-09-09 12:25:00,32.14,32.14,32.09,32.09,45148.0,31.2813,31.2813,31.2326,31.2326,45148.0
2019-09-09 12:30:00,32.08,32.09,32.05,32.07,24476.0,31.2229,31.2326,31.1937,31.2132,24476.0
2019-09-09 12:35:00,32.06,32.06,31.97,32.01,49864.0,31.2034,31.2034,31.1158,31.1548,49864.0
2019-09-09 12:40:00,32.02,32.06,32.02,32.06,13800.0,31.1645,31.2034,31.1645,31.2034,13800.0
2019-09-09 12:45:00,32.07,32.08,32.04,32.04,22896.0,31.2132,31.2229,31.184,31.184,22896.0
2019-09-09 12:50:00,32.06,32.11,32.04,32.1,173000.0,31.2034,31.2521,31.184,31.2424,173000.0
2019-09-09 12:55:00,32.1,32.14,32.1,32.13,26168.0,31.2424,31.2813,31.2424,31.2716,26168.0
2019-09-09 13:00:00,32.13,32.14,32.12,32.13,33668.0,31.2716,31.2813,31.2618,31.2716,33668.0
2019-09-09 13:05:00,32.13,32.14,32.12,32.13,8140.0,31.2716,31.2813,31.2618,31.2716,8140.0
2019-09-09 13:10:00,32.14,32.14,32.11,32.11,7672.0,31.2813,31.2813,31.2521,31.2521,7672.0
2019-09-09 13:15:00,32.11,32.13,32.11,32.11,11052.0,31.2521,31.2716,31.2521,31.2521,11052.0
2019-09-09 13:20:00,32.11,32.11,32.07,32.08,6080.0,31.2521,31.2521,31.2132,31.2229,6080.0
2019-09-09 13:25:00,32.09,32.09,32.06,32.06,10076.0,31.2326,31.2326,31.2034,31.2034,10076.0
2019-09-09 13:30:00,32.07,32.07,32.03,32.04,37192.0,31.2132,31.2132,31.1742,31.184,37192.0
2019-09-09 13:35:00,32.05,32.06,32.02,32.06,23908.0,31.1937,31.2034,31.1645,31.2034,23908.0
2019-09-09 13:40:00,32.07,32.07,32.04,32.05,14292.0,31.2132,31.2132,31.184,31.1937,14292.0
2019-09-09 13:45:00,32.05,32.1,32.05,32.1,43808.0,31.1937,31.2424,31.1937,31.2424,43808.0
2019-09-09 13:50:00,32.1,32.12,32.1,32.11,17468.0,31.2424,31.2618,31.2424,31.2521,17468.0
2019-09-09 13:55:00,32.12,32.12,32.1,32.11,7468.0,31.2618,31.2618,31.2424,31.2521,7468.0
2019-09-09 14:00:00,32.1,32.13,32.1,32.13,10112.0,31.2424,31.2716,31.2424,31.2716,10112.0
2019-09-09 14:05:00,32.12,32.12,32.08,32.08,25780.0,31.2618,31.2618,31.2229,31.2229,25780.0
2019-09-09 14:10:00,32.08,32.08,32.06,32.07,11528.0,31.2229,31.2229,31.2034,31.2132,11528.0
2019-09-09 14:15:00,32.07,32.09,32.06,32.06,16480.0,31.2132,31.2326,31.2034,31.2034,16480.0
2019-09-09 14:20:00,32.05,32.07,32.03,32.04,25200.0,31.1937,31.2132,31.1742,31.184,25200.0
2019-09-09 14:25:00,32.04,32.04,32.04,32.04,4000.0,31.184,31.184,31.184,31.184,4000.0
2019-09-09 14:30:00,32.04,32.1,32.03,32.1,29304.0,31.184,31.2424,31.1742,31.2424,29304.0
2019-09-09 14:35:00,32.09,32.09,32.06,32.07,70252.0,31.2326,31.2326,31.2034,31.2132,70252.0
2019-09-09 14:40:00,32.09,32.09,32.06,32.09,7772.0,31.2326,31.2326,31.2034,31.2326,7772.0
2019-09-09 14:45:00,32.09,32.1,32.09,32.09,4800.0,31.2326,31.2424,31.2326,31.2326,4800.0
2019-09-09 14:50:00,32.09,32.09,32.05,32.05,22696.0,31.2326,31.2326,31.1937,31.1937,22696.0
2019-09-09 14:55:00,32.05,32.08,32.05,32.06,10036.0,31.1937,31.2229,31.1937,31.2034,10036.0
2019-09-09 15:00:00,32.06,32.13,32.04,32.12,40948.0,31.2034,31.2716,31.184,31.2618,40948.0
2019-09-09 15:05:00,32.11,32.11,32.09,32.09,19012.0,31.2521,31.2521,31.2326,31.2326,19012.0
2019-09-09 15:10:00,32.09,32.15,32.08,32.15,65396.0,31.2326,31.291,31.2229,31.291,65396.0
2019-09-09 15:15:00,32.16,32.18,32.14,32.18,43072.0,31.3008,31.3202,31.2813,31.3202,43072.0
2019-09-09 15:20:00,32.17,32.17,32.15,32.15,32688.0,31.3105,31.3105,31.291,31.291,32688.0
2019-09-09 15:25:00,32.14,32.16,32.14,32.14,57796.0,31.2813,31.3008,31.2813,31.2813,57796.0
2019-09-09 15:30:00,32.14,32.14,32.13,32.14,23900.0,31.2813,31.2813,31.2716,31.2813,23900.0
2019-09-09 15:35:00,32.13,32.16,32.11,32.16,20680.0,31.2716,31.3008,31.2521,31.3008,20680.0
2019-09-09 15:40:00,32.17,32.17,32.15,32.16,20480.0,31.3105,31.3105,31.291,31.3008,20480.0
2019-09-09 15:45:00,32.16,32.19,32.14,32.17,19848.0,31.3008,31.33,31.2813,31.3105,19848.0
2019-09-09 15:50:00,32.17,32.2,32.16,32.19,51412.0,31.3105,31.3397,31.3008,31.33,51412.0
2019-09-09 15:55:00,32.17,32.2,32.16,32.19,64636.0,31.3105,31.3397,31.3008,31.33,64636.0
2019-09-10 09:30:00,32.0,32.02,31.88,31.9,210756.0,31.145,31.1645,31.0282,31.0477,210756.0
2019-09-10 09:35:00,31.89,31.91,31.85,31.85,80984.0,31.038,31.0574,30.999,30.999,80984.0
2019-09-10 09:40:00,31.84,31.84,31.74,31.8,211856.0,30.9893,30.9893,30.892,30.9504,211856.0
2019-09-10 09:45:00,31.77,31.85,31.77,31.84,153008.0,30.9212,30.999,30.9212,30.9893,153008.0
2019-09-10 09:50:00,31.83,31.83,31.73,31.74,70176.0,30.9796,30.9796,30.8823,30.892,70176.0
2019-09-10 09:55:00,31.75,31.8,31.72,31.79,73792.0,30.9017,30.9504,30.8725,30.9407,73792.0
2019-09-10 10:00:00,31.77,31.81,31.77,31.8,43812.0,30.9212,30.9601,30.9212,30.9504,43812.0
2019-09-10 10:05:00,31.8,31.81,31.74,31.75,29600.0,30.9504,30.9601,30.892,30.9017,29600.0
2019-09-10 10:10:00,31.75,31.77,31.71,31.75,73448.0,30.9017,30.9212,30.8628,30.9017,73448.0
2019-09-10 10:15:00,31.76,31.82,31.76,31.78,30136.0,30.9115,30.9698,30.9115,30.9309,30136.0
2019-09-10 10:20:00,31.78,31.86,31.78,31.84,39336.0,30.9309,31.0088,30.9309,30.9893,39336.0
2019-09-10 10:25:00,31.85,31.88,31.84,31.86,128600.0,30.999,31.0282,30.9893,31.0088,128600.0
2019-09-10 10:30:00,31.87,31.87,31.83,31.84,43888.0,31.0185,31.0185,30.9796,30.9893,43888.0
2019-09-10 10:35:00,31.84,31.89,31.81,31.82,33220.0,30.9893,31.038,30.9601,30.9698,33220.0
2019-09-10 10:40:00,31.81,31.86,31.81,31.84,31972.0,30.9601,31.0088,30.9601,30.9893,31972.0
2019-09-10 10:45:00,31.83,31.83,31.81,31.81,15720.0,30.9796,30.9796,30.9601,30.9601,15720.0
2019-09-10 10:50:00,31.86,31.86,31.78,31.79,8148.0,31.0088,31.0088,30.9309,30.9407,8148.0
2019-09-10 10:55:00,31.79,31.79,31.75,31.77,36512.0,30.9407,30.9407,30.9017,30.9212,36512.0
2019-09-10 11:00:00,31.78,31.82,31.77,31.81,11908.0,30.9309,30.9698,30.9212,30.9601,11908.0
2019-09-10 11:05:00,31.81,31.82,31.81,31.82,9244.0,30.9601,30.9698,30.9601,30.9698,9244.0
2019-09-10 11:10:00,31.82,31.84,31.79,31.84,10692.0,30.9698,30.9893,30.9407,30.9893,10692.0
2019-09-10 11:15:00,31.83,31.83,31.78,31.8,6752.0,30.9796,30.9796,30.9309,30.9504,6752.0
2019-09-10 11:20:00,31.79,31.8,31.77,31.78,15576.0,30.9407,30.9504,30.9212,30.9309,15576.0
2019-09-10 11:25:00,31.77,31.77,31.73,31.76,30596.0,30.9212,30.9212,30.8823,30.9115,30596.0
2019-09-10 11:30:00,31.77,31.77,31.74,31.77,11000.0,30.9212,30.9212,30.892,30.9212,11000.0
2019-09-10 11:35:00,31.77,31.77,31.75,31.75,1624.0,30.9212,30.9212,30.9017,30.9017,1624.0
2019-09-10 11:40:00,31.78,31.78,31.75,31.75,7200.0,30.9309,30.9309,30.9017,30.9017,7200.0
2019-09-10 11:45:00,31.76,31.93,31.76,31.92,59192.0,30.9115,31.0769,30.9115,31.0672,59192.0
2019-09-10 11:50:00,31.91,31.99,31.91,31.97,75280.0,31.0574,31.1353,31.0574,31.1158,75280.0
2019-09-10 11:55:00,31.97,31.97,31.9,31.91,32724.0,31.1158,31.1158,31.0477,31.0574,32724.0
2019-09-10 12:00:00,31.91,31.92,31.81,31.86,41584.0,31.0574,31.0672,30.9601,31.0088,41584.0
2019-09-10 12:05:00,31.84,31.9,31.81,31.89,41236.0,30.9893,31.0477,30.9601,31.038,41236.0
2019-09-10 12:10:00,31.89,31.94,31.89,31.93,7524.0,31.038,31.0866,31.038,31.0769,7524.0
2019-09-10 12:15:00,31.94,31.97,31.93,31.96,35732.0,31.0866,31.1158,31.0769,31.1061,35732.0
2019-09-10 12:20:00,31.97,32.05,31.97,32.04,27160.0,31.1158,31.1937,31.1158,31.184,27160.0
2019-09-10 12:25:00,32.04,32.04,32.02,32.02,16624.0,31.184,31.184,31.1645,31.1645,16624.0
2019-09-10 12:30:00,32.02,32.02,32.02,32.02,3560.0,31.1645,31.1645,31.1645,31.1645,3560.0
2019-09-10 12:35:00,32.01,32.04,32.01,32.01,18800.0,31.1548,31.184,31.1548,31.1548,18800.0
2019-09-10 12:40:00,32.01,32.03,32.0,32.02,19144.0,31.1548,31.1742,31.145,31.1645,19144.0
2019-09-10 12:45:00,32.04,32.08,32.04,32.08,14088.0,31.184,31.2229,31.184,31.2229,14088.0
2019-09-10 12:50:00,32.08,32.1,32.07,32.1,6920.0,31.2229,31.2424,31.2132,31.2424,6920.0
2019-09-10 12:55:00,32.09,32.1,32.06,32.06,10112.0,31.2326,31.2424,31.2034,31.2034,10112.0
2019-09-10 13:00:00,32.07,32.07,32.02,32.02,23484.0,31.2132,31.2132,31.1645,31.1645,23484.0
2019-09-10 13:05:00,32.02,32.03,31.99,32.0,9960.0,31.1645,31.1742,31.1353,31.145,9960.0
2019-09-10 13:10:00,32.01,32.01,32.0,32.01,7024.0,31.1548,31.1548,31.145,31.1548,7024.0
2019-09-10 13:15:00,32.01,32.01,31.92,31.95,36212.0,31.1548,31.1548,31.0672,31.0964,36212.0
2019-09-10 13:20:00,31.94,31.97,31.94,31.96,5112.0,31.0866,31.1158,31.0866,31.1061,5112.0
2019-09-10 13:25:00,31.99,31.99,31.97,31.97,13664.0,31.1353,31.1353,31.1158,31.1158,13664.0
2019-09-10 13:30:00,32.01,32.01,32.0,32.0,2400.0,31.1548,31.1548,31.145,31.145,2400.0
2019-09-10 13:35:00,32.02,32.02,32.01,32.01,9096.0,31.1645,31.1645,31.1548,31.1548,9096.0
2019-09-10 13:40:00,32.01,32.01,31.98,31.99,2400.0,31.1548,31.1548,31.1256,31.1353,2400.0
2019-09-10 13:45:00,31.99,32.01,31.99,32.01,13852.0,31.1353,31.1548,31.1353,31.1548,13852.0
2019-09-10 13:50:00,32.03,32.04,32.01,32.01,4224.0,31.1742,31.184,31.1548,31.1548,4224.0
2019-09-10 13:55:00,32.02,32.02,31.97,31.97,2200.0,31.1645,31.1645,31.1158,31.1158,2200.0
2019-09-10 14:00:00,31.99,31.99,31.93,31.94,7280.0,31.1353,31.1353,31.0769,31.0866,7280.0
2019-09-10 14:05:00,31.93,31.95,31.92,31.93,10000.0,31.0769,31.0964,31.0672,31.0769,10000.0
2019-09-10 14:10:00,31.9,31.9,31.9,31.9,1036.0,31.0477,31.0477,31.0477,31.0477,1036.0
2019-09-10 14:15:00,31.89,31.9,31.88,31.9,15504.0,31.038,31.0477,31.0282,31.0477,15504.0
2019-09-10 14:20:00,31.89,31.91,31.89,31.91,6512.0,31.038,31.0574,31.038,31.0574,6512.0
2019-09-10 14:25:00,31.9,31.93,31.88,31.89,20256.0,31.0477,31.0769,31.0282,31.038,20256.0
2019-09-10 14:30:00,31.9,31.92,31.9,31.92,1600.0,31.0477,31.0672,31.0477,31.0672,1600.0
2019-09-10 14:35:00,31.91,31.92,31.87,31.89,10184.0,31.0574,31.0672,31.0185,31.038,10184.0
2019-09-10 14:40:00,31.89,31.89,31.85,31.86,23376.0,31.038,31.038,30.999,31.0088,23376.0
2019-09-10 14:45:00,31.88,31.88,31.84,31.85,3848.0,31.0282,31.0282,30.9893,30.999,3848.0
2019-09-10 14:50:00,31.84,31.86,31.83,31.86,12124.0,30.9893,31.0088,30.9796,31.0088,12124.0
2019-09-10 14:55:00,31.88,31.9,31.88,31.88,25624.0,31.0282,31.0477,31.0282,31.0282,25624.0
2019-09-10 15:00:00,31.89,31.93,31.89,31.93,25492.0,31.038,31.0769,31.038,31.0769,25492.0
2019-09-10 15:05:00,31.91,31.91,31.91,31.91,6800.0,31.0574,31.0574,31.0574,31.0574,6800.0
2019-09-10 15:10:00,31.89,31.91,31.89,31.9,2100.0,31.038,31.0574,31.038,31.0477,2100.0
2019-09-10 15:15:00,31.89,31.91,31.89,31.91,13932.0,31.038,31.0574,31.038,31.0574,13932.0
2019-09-10 15:20:00,31.91,31.91,31.86,31.86,9400.0,31.0574,31.0574,31.0088,31.0088,9400.0
2019-09-10 15:25:00,31.86,31.9,31.86,31.9,11296.0,31.0088,31.0477,31.0088,31.0477,11296.0
2019-09-10 15:30:00,31.9,31.94,31.9,31.92,32104.0,31.0477,31.0866,31.0477,31.0672,32104.0
2019-09-10 15:35:00,31.93,31.93,31.92,31.92,2348.0,31.0769,31.0769,31.0672,31.0672,2348.0
2019-09-10 15:40:00,31.93,31.98,31.93,31.98,32536.0,31.0769,31.1256,31.0769,31.1256,32536.0
2019-09-10 15:45:00,31.98,32.01,31.97,31.98,31324.0,31.1256,31.1548,31.1158,31.1256,31324.0
2019-09-10 15:50:00,31.98,32.0,31.98,31.99,79180.0,31.1256,31.145,31.1256,31.1353,79180.0
2019-09-10 15:55:00,31.99,32.19,31.99,32.19,115900.0,31.1353,31.33,31.1353,31.33,115900.0
2019-09-11 09:30:00,32.25,32.25,32.11,32.14,139156.0,31.3884,31.3884,31.2521,31.2813,139156.0
2019-09-11 09:35:00,32.13,32.22,32.12,32.22,108804.0,31.2716,31.3592,31.2618,31.3592,108804.0
2019-09-11 09:40:00,32.24,32.25,32.2,32.23,29820.0,31.3786,31.3884,31.3397,31.3689,29820.0
2019-09-11 09:45:00,32.24,32.34,32.24,32.33,111732.0,31.3786,31.476,31.3786,31.4662,111732.0
2019-09-11 09:50:00,32.33,32.33,32.27,32.29,249500.0,31.4662,31.4662,31.4078,31.4273,249500.0
2019-09-11 09:55:00,32.27,32.27,32.24,32.27,53888.0,31.4078,31.4078,31.3786,31.4078,53888.0
2019-09-11 10:00:00,32.27,32.3,32.25,32.26,34344.0,31.4078,31.437,31.3884,31.3981,34344.0
2019-09-11 10:05:00,32.27,32.29,32.25,32.27,202144.0,31.4078,31.4273,31.3884,31.4078,202144.0
2019-09-11 10:10:00,32.29,32.36,32.27,32.36,71796.0,31.4273,31.4954,31.4078,31.4954,71796.0
2019-09-11 10:15:00,32.35,32.35,32.33,32.33,86292.0,31.4857,31.4857,31.4662,31.4662,86292.0
2019-09-11 10:20:00,32.34,32.37,32.32,32.35,38088.0,31.476,31.5052,31.4565,31.4857,38088.0
2019-09-11 10:25:00,32.32,32.35,32.32,32.35,22252.0,31.4565,31.4857,31.4565,31.4857,22252.0
2019-09-11 10:30:00,32.34,32.38,32.34,32.34,603080.0,31.476,31.5149,31.476,31.476,603080.0
2019-09-11 10:35:00,32.34,32.38,32.34,32.36,83308.0,31.476,31.5149,31.476,31.4954,83308.0
2019-09-11 10:40:00,32.37,32.38,32.34,32.37,47864.0,31.5052,31.5149,31.476,31.5052,47864.0
2019-09-11 10:45:00,32.37,32.37,32.32,32.33,43576.0,31.5052,31.5052,31.4565,31.4662,43576.0
2019-09-11 10:50:00,32.35,32.36,32.35,32.35,15480.0,31.4857,31.4954,31.4857,31.4857,15480.0
2019-09-11 10:55:00,32.35,32.38,32.34,32.37,50484.0,31.4857,31.5149,31.476,31.5052,50484.0
2019-09-11 11:00:00,32.38,32.39,32.36,32.37,34964.0,31.5149,31.5246,31.4954,31.5052,34964.0
2019-09-11 11:05:00,32.34,32.36,32.34,32.35,14984.0,31.476,31.4954,31.476,31.4857,14984.0
2019-09-11 11:10:00,32.35,32.35,32.35,32.35,5324.0,31.4857,31.4857,31.4857,31.4857,5324.0
2019-09-11 11:15:00,32.36,32.37,32.35,32.35,6572.0,31.4954,31.5052,31.4857,31.4857,6572.0
2019-09-11 11:20:00,32.37,32.4,32.37,32.39,29320.0,31.5052,31.5344,31.5052,31.5246,29320.0
2019-09-11 11:25:00,32.39,32.39,32.37,32.38,31972.0,31.5246,31.5246,31.5052,31.5149,31972.0
2019-09-11 11:30:00,32.39,32.44,32.39,32.43,67192.0,31.5246,31.5733,31.5246,31.5636,67192.0
2019-09-11 11:35:00,32.43,32.45,32.41,32.41,25348.0,31.5636,31.583,31.5441,31.5441,25348.0
2019-09-11 11:40:00,32.43,32.43,32.4,32.43,55400.0,31.5636,31.5636,31.5344,31.5636,55400.0
2019-09-11 11:45:00,32.43,32.43,32.4,32.41,38020.0,31.5636,31.5636,31.5344,31.5441,38020.0
2019-09-11 11:50:00,32.41,32.44,32.4,32.44,142000.0,31.5441,31.5733,31.5344,31.5733,142000.0
2019-09-11 11:55:00,32.44,32.46,32.43,32.45,38296.0,31.5733,31.5928,31.5636,31.583,38296.0
2019-09-11 12:00:00,32.46,32.49,32.46,32.49,34680.0,31.5928,31.6219,31.5928,31.6219,34680.0
2019-09-11 12:05:00,32.49,32.51,32.48,32.48,84768.0,31.6219,31.6414,31.6122,31.6122,84768.0
2019-09-11 12:10:00,32.49,32.49,32.48,32.49,51932.0,31.6219,31.6219,31.6122,31.6219,51932.0
2019-09-11 12:15:00,32.49,32.49,32.47,32.47,20648.0,31.6219,31.6219,31.6025,31.6025,20648.0
2019-09-11 12:20:00,32.48,32.48,32.47,32.48,18724.0,31.6122,31.6122,31.6025,31.6122,18724.0
2019-09-11 12:25:00,32.48,32.48,32.46,32.47,7172.0,31.6122,31.6122,31.5928,31.6025,7172.0
2019-09-11 12:30:00,32.47,32.48,32.47,32.48,6400.0,31.6025,31.6122,31.6025,31.6122,6400.0
2019-09-11 12:35:00,32.48,32.48,32.48,32.48,17960.0,31.6122,31.6122,31.6122,31.6122,17960.0
2019-09-11 12:40:00,32.47,32.47,32.47,32.47,6200.0,31.6025,31.6025,31.6025,31.6025,6200.0
2019-09-11 12:45:00,32.48,32.49,32.48,32.49,13420.0,31.6122,31.6219,31.6122,31.6219,13420.0
2019-09-11 12:50:00,32.49,32.5,32.49,32.49,10524.0,31.6219,31.6317,31.6219,31.6219,10524.0
2019-09-11 12:55:00,32.51,32.56,32.51,32.53,47640.0,31.6414,31.6901,31.6414,31.6609,47640.0
2019-09-11 13:00:00,32.53,32.53,32.51,32.52,103792.0,31.6609,31.6609,31.6414,31.6511,103792.0
2019-09-11 13:05:00,32.5,32.52,32.5,32.52,6632.0,31.6317,31.6511,31.6317,31.6511,6632.0
2019-09-11 13:10:00,32.52,32.54,32.52,32.54,14676.0,31.6511,31.6706,31.6511,31.6706,14676.0
2019-09-11 13:15:00,32.53,32.53,32.53,32.53,3408.0,31.6609,31.6609,31.6609,31.6609,3408.0
2019-09-11 13:20:00,32.54,32.55,32.54,32.55,3600.0,31.6706,31.6803,31.6706,31.6803,3600.0
2019-09-11 13:25:00,32.55,32.56,32.52,32.52,29728.0,31.6803,31.6901,31.6511,31.6511,29728.0
2019-09-11 13:30:00,32.52,32.54,32.52,32.54,27448.0,31.6511,31.6706,31.6511,31.6706,27448.0
2019-09-11 13:35:00,32.54,32.54,32.52,32.54,46432.0,31.6706,31.6706,31.6511,31.6706,46432.0
2019-09-11 13:40:00,32.54,32.54,32.5,32.51,66152.0,31.6706,31.6706,31.6317,31.6414,66152.0
2019-09-11 13:45:00,32.52,32.52,32.51,32.52,9280.0,31.6511,31.6511,31.6414,31.6511,9280.0
2019-09-11 13:50:00,32.53,32.53,32.5,32.5,11932.0,31.6609,31.6609,31.6317,31.6317,11932.0
2019-09-11 13:55:00,32.49,32.5,32.48,32.49,41124.0,31.6219,31.6317,31.6122,31.6219,41124.0
2019-09-11 14:00:00,32.49,32.49,32.47,32.47,37580.0,31.6219,31.6219,31.6025,31.6025,37580.0
2019-09-11 14:05:00,32.47,32.49,32.47,32.49,25532.0,31.6025,31.6219,31.6025,31.6219,25532.0
2019-09-11 14:10:00,32.48,32.49,32.48,32.49,9808.0,31.6122,31.6219,31.6122,31.6219,9808.0
2019-09-11 14:15:00,32.48,32.48,32.47,32.48,7788.0,31.6122,31.6122,31.6025,31.6122,7788.0
2019-09-11 14:20:00,32.47,32.48,32.46,32.48,13184.0,31.6025,31.6122,31.5928,31.6122,13184.0
2019-09-11 14:25:00,32.46,32.48,32.45,32.48,8400.0,31.5928,31.6122,31.583,31.6122,8400.0
2019-09-11 14:30:00,32.47,32.47,32.45,32.46,20640.0,31.6025,31.6025,31.583,31.5928,20640.0
2019-09-11 14:35:00,32.46,32.47,32.45,32.47,47140.0,31.5928,31.6025,31.583,31.6025,47140.0
2019-09-11 14:40:00,32.47,32.48,32.45,32.48,6456.0,31.6025,31.6122,31.583,31.6122,6456.0
2019-09-11 14:45:00,32.47,32.47,32.45,32.45,4400.0,31.6025,31.6025,31.583,31.583,4400.0
2019-09-11 14:50:00,32.44,32.46,32.43,32.44,48692.0,31.5733,31.5928,31.5636,31.5733,48692.0
2019-09-11 14:55:00,32.45,32.46,32.44,32.46,19940.0,31.583,31.5928,31.5733,31.5928,19940.0
2019-09-11 15:00:00,32.46,32.5,32.46,32.5,20652.0,31.5928,31.6317,31.5928,31.6317,20652.0
2019-09-11 15:05:00,32.49,32.49,32.49,32.49,27084.0,31.6219,31.6219,31.6219,31.6219,27084.0
2019-09-11 15:10:00,32.5,32.5,32.49,32.5,27588.0,31.6317,31.6317,31.6219,31.6317,27588.0
2019-09-11 15:15:00,32.5,32.51,32.49,32.5,20728.0,31.6317,31.6414,31.6219,31.6317,20728.0
2019-09-11 15:20:00,32.51,32.52,32.51,32.52,128600.0,31.6414,31.6511,31.6414,31.6511,128600.0
2019-09-11 15:25:00,32.52,32.52,32.51,32.51,9368.0,31.6511,31.6511,31.6414,31.6414,9368.0
2019-09-11 15:30:00,32.51,32.53,32.51,32.53,8232.0,31.6414,31.6609,31.6414,31.6609,8232.0
2019-09-11 15:35:00,32.52,32.56,32.52,32.55,254700.0,31.6511,31.6901,31.6511,31.6803,254700.0
2019-09-11 15:40:00,32.55,32.56,32.54,32.54,78512.0,31.6803,31.6901,31.6706,31.6706,78512.0
2019-09-11 15:45:00,32.54,32.54,32.49,32.53,117528.0,31.6706,31.6706,31.6219,31.6609,117528.0
2019-09-11 15:50:00,32.54,32.61,32.54,32.61,167564.0,31.6706,31.7387,31.6706,31.7387,167564.0
2019-09-11 15:55:00,32.61,32.65,32.56,32.63,200672.0,31.7387,31.7777,31.6901,31.7582,200672.0
2019-09-12 09:30:00,32.84,32.93,32.82,32.92,374512.0,31.9626,32.0502,31.9431,32.0405,374512.0
2019-09-12 09:35:00,32.92,32.92,32.84,32.88,140164.0,32.0405,32.0405,31.9626,32.0015,140164.0
2019-09-12 09:40:00,32.88,32.9,32.75,32.76,170924.0,32.0015,32.021,31.875,31.8847,170924.0
2019-09-12 09:45:00,32.77,32.78,32.68,32.68,185616.0,31.8945,31.9042,31.8069,31.8069,185616.0
2019-09-12 09:50:00,32.68,32.72,32.66,32.7,74788.0,31.8069,31.8458,31.7874,31.8263,74788.0
2019-09-12 09:55:00,32.71,32.77,32.69,32.76,68428.0,31.8361,31.8945,31.8166,31.8847,68428.0
2019-09-12 10:00:00,32.76,32.79,32.72,32.79,78516.0,31.8847,31.9139,31.8458,31.9139,78516.0
2019-09-12 10:05:00,32.79,32.8,32.77,32.77,47944.0,31.9139,31.9237,31.8945,31.8945,47944.0
2019-09-12 10:10:00,32.75,33.08,32.74,32.88,509360.0,31.875,32.1962,31.8653,32.0015,509360.0
2019-09-12 10:15:00,32.92,33.02,32.9,32.96,133288.0,32.0405,32.1378,32.021,32.0794,133288.0
2019-09-12 10:20:00,32.97,33.06,32.95,32.98,124368.0,32.0891,32.1767,32.0697,32.0989,124368.0
2019-09-12 10:25:00,32.97,33.02,32.97,33.02,120236.0,32.0891,32.1378,32.0891,32.1378,120236.0
2019-09-12 10:30:00,33.02,33.03,32.96,32.97,80396.0,32.1378,32.1475,32.0794,32.0891,80396.0
2019-09-12 10:35:00,32.96,32.98,32.91,32.98,58184.0,32.0794,32.0989,32.0307,32.0989,58184.0
2019-09-12 10:40:00,32.98,32.99,32.93,32.96,54308.0,32.0989,32.1086,32.0502,32.0794,54308.0
2019-09-12 10:45:00,32.97,32.99,32.95,32.99,57228.0,32.0891,32.1086,32.0697,32.1086,57228.0
2019-09-12 10:50:00,32.99,32.99,32.68,32.76,304044.0,32.1086,32.1086,31.8069,31.8847,304044.0
2019-09-12 10:55:00,32.74,32.8,32.74,32.77,76576.0,31.8653,31.9237,31.8653,31.8945,76576.0
2019-09-12 11:00:00,32.76,32.76,32.71,32.75,27440.0,31.8847,31.8847,31.8361,31.875,27440.0
2019-09-12 11:05:00,32.75,32.79,32.72,32.79,50216.0,31.875,31.9139,31.8458,31.9139,50216.0
2019-09-12 11:10:00,32.79,32.82,32.78,32.79,71884.0,31.9139,31.9431,31.9042,31.9139,71884.0
2019-09-12 11:15:00,32.81,32.86,32.81,32.86,60856.0,31.9334,31.9821,31.9334,31.9821,60856.0
2019-09-12 11:20:00,32.87,32.9,32.87,32.9,20176.0,31.9918,32.021,31.9918,32.021,20176.0
2019-09-12 11:25:00,32.9,32.91,32.88,32.9,39412.0,32.021,32.0307,32.0015,32.021,39412.0
2019-09-12 11:30:00,32.9,32.91,32.88,32.88,55252.0,32.021,32.0307,32.0015,32.0015,55252.0
2019-09-12 11:35:00,32.88,32.89,32.88,32.88,17752.0,32.0015,32.0113,32.0015,32.0015,17752.0
2019-09-12 11:40:00,32.88,32.92,32.88,32.92,42488.0,32.0015,32.0405,32.0015,32.0405,42488.0
2019-09-12 11:45:00,32.94,32.94,32.92,32.93,25488.0,32.0599,32.0599,32.0405,32.0502,25488.0
2019-09-12 11:50:00,32.92,32.96,32.92,32.95,17780.0,32.0405,32.0794,32.0405,32.0697,17780.0
2019-09-12 11:55:00,32.95,32.97,32.93,32.97,19664.0,32.0697,32.0891,32.0502,32.0891,19664.0
2019-09-12 12:00:00,32.96,32.96,32.92,32.92,10584.0,32.0794,32.0794,32.0405,32.0405,10584.0
2019-09-12 12:05:00,32.92,32.93,32.89,32.91,27792.0,32.0405,32.0502,32.0113,32.0307,27792.0
2019-09-12 12:10:00,32.92,32.93,32.91,32.93,7800.0,32.0405,32.0502,32.0307,32.0502,7800.0
2019-09-12 12:15:00,32.91,32.91,32.89,32.9,7368.0,32.0307,32.0307,32.0113,32.021,7368.0
2019-09-12 12:20:00,32.91,32.93,32.91,32.93,43436.0,32.0307,32.0502,32.0307,32.0502,43436.0
2019-09-12 12:25:00,32.92,32.96,32.92,32.95,45276.0,32.0405,32.0794,32.0405,32.0697,45276.0
2019-09-12 12:30:00,32.95,32.97,32.95,32.97,11080.0,32.0697,32.0891,32.0697,32.0891,11080.0
2019-09-12 12:35:00,32.95,32.96,32.95,32.95,4716.0,32.0697,32.0794,32.0697,32.0697,4716.0
2019-09-12 12:40:00,32.95,32.98,32.95,32.98,10252.0,32.0697,32.0989,32.0697,32.0989,10252.0
2019-09-12 12:45:00,32.99,33.0,32.99,32.99,50248.0,32.1086,32.1183,32.1086,32.1086,50248.0
2019-09-12 12:50:00,32.99,33.01,32.98,33.01,5700.0,32.1086,32.1281,32.0989,32.1281,5700.0
2019-09-12 12:55:00,33.02,33.02,33.01,33.01,24048.0,32.1378,32.1378,32.1281,32.1281,24048.0
2019-09-12 13:00:00,33.03,33.1,33.02,33.06,125592.0,32.1475,32.2157,32.1378,32.1767,125592.0
2019-09-12 13:05:00,33.06,33.09,33.04,33.05,75908.0,32.1767,32.2059,32.1573,32.167,75908.0
2019-09-12 13:10:00,33.04,33.04,33.02,33.02,40136.0,32.1573,32.1573,32.1378,32.1378,40136.0
2019-09-12 13:15:00,33.02,33.04,33.0,33.02,19140.0,32.1378,32.1573,32.1183,32.1378,19140.0
2019-09-12 13:20:00,33.02,33.03,33.01,33.01,4720.0,32.1378,32.1475,32.1281,32.1281,4720.0
2019-09-12 13:25:00,33.01,33.02,33.01,33.01,4800.0,32.1281,32.1378,32.1281,32.1281,4800.0
2019-09-12 13:30:00,33.03,33.04,33.03,33.04,5948.0,32.1475,32.1573,32.1475,32.1573,5948.0
2019-09-12 13:35:00,33.05,33.05,33.04,33.04,4800.0,32.167,32.167,32.1573,32.1573,4800.0
2019-09-12 13:40:00,33.02,33.06,33.01,33.05,28324.0,32.1378,32.1767,32.1281,32.167,28324.0
2019-09-12 13:45:00,33.07,33.07,33.04,33.05,14440.0,32.1865,32.1865,32.1573,32.167,14440.0
2019-09-12 13:50:00,33.07,33.08,33.06,33.06,18600.0,32.1865,32.1962,32.1767,32.1767,18600.0
2019-09-12 13:55:00,33.06,33.06,33.05,33.05,2800.0,32.1767,32.1767,32.167,32.167,2800.0
2019-09-12 14:00:00,33.02,33.02,33.0,33.01,10880.0,32.1378,32.1378,32.1183,32.1281,10880.0
2019-09-12 14:05:00,33.0,33.01,32.99,32.99,3412.0,32.1183,32.1281,32.1086,32.1086,3412.0
2019-09-12 14:10:00,33.0,33.03,33.0,33.01,8596.0,32.1183,32.1475,32.1183,32.1281,8596.0
2019-09-12 14:15:00,33.01,33.02,32.99,33.01,20400.0,32.1281,32.1378,32.1086,32.1281,20400.0
2019-09-12 14:20:00,33.0,33.0,32.98,32.99,10824.0,32.1183,32.1183,32.0989,32.1086,10824.0
2019-09-12 14:25:00,32.99,33.01,32.99,33.01,18464.0,32.1086,32.1281,32.1086,32.1281,18464.0
2019-09-12 14:30:00,33.0,33.04,32.99,33.02,14788.0,32.1183,32.1573,32.1086,32.1378,14788.0
2019-09-12 14:35:00,33.03,33.06,33.03,33.04,31016.0,32.1475,32.1767,32.1475,32.1573,31016.0
2019-09-12 14:40:00,33.05,33.08,33.05,33.06,36472.0,32.167,32.1962,32.167,32.1767,36472.0
2019-09-12 14:45:00,33.06,33.06,33.05,33.05,12288.0,32.1767,32.1767,32.167,32.167,12288.0
2019-09-12 14:50:00,33.05,33.06,33.04,33.04,5460.0,32.167,32.1767,32.1573,32.1573,5460.0
2019-09-12 14:55:00,33.04,33.04,33.02,33.04,13776.0,32.1573,32.1573,32.1378,32.1573,13776.0
2019-09-12 15:00:00,33.04,33.05,33.0,33.01,40664.0,32.1573,32.167,32.1183,32.1281,40664.0
2019-09-12 15:05:00,33.0,33.01,33.0,33.0,8340.0,32.1183,32.1281,32.1183,32.1183,8340.0
2019-09-12 15:10:00,33.0,33.01,32.99,33.0,10792.0,32.1183,32.1281,32.1086,32.1183,10792.0
2019-09-12 15:15:00,33.0,33.01,32.99,32.99,9892.0,32.1183,32.1281,32.1086,32.1086,9892.0
2019-09-12 15:20:00,32.99,33.02,32.98,33.02,3600.0,32.1086,32.1378,32.0989,32.1378,3600.0
2019-09-12 15:25:00,33.01,33.01,33.0,33.0,4228.0,32.1281,32.1281,32.1183,32.1183,4228.0
2019-09-12 15:30:00,32.99,33.01,32.97,32.99,30648.0,32.1086,32.1281,32.0891,32.1086,30648.0
2019-09-12 15:35:00,32.99,33.0,32.99,32.99,38980.0,32.1086,32.1183,32.1086,32.1086,38980.0
2019-09-12 15:40:00,32.98,32.98,32.94,32.96,30288.0,32.0989,32.0989,32.0599,32.0794,30288.0
2019-09-12 15:45:00,32.96,32.98,32.93,32.93,47436.0,32.0794,32.0989,32.0502,32.0502,47436.0
2019-09-12 15:50:00,32.91,32.93,32.9,32.92,125896.0,32.0307,32.0502,32.021,32.0405,125896.0
2019-09-12 15:55:00,32.91,32.91,32.82,32.85,223836.0,32.0307,32.0307,31.9431,31.9723,223836.0
2019-09-13 09:30:00,32.96,32.97,32.88,32.88,93140.0,32.0794,32.0891,32.0015,32.0015,93140.0
2019-09-13 09:35:00,32.9,32.96,32.89,32.93,116356.0,32.021,32.0794,32.0113,32.0502,116356.0
2019-09-13 09:40:00,32.95,32.98,32.93,32.97,122648.0,32.0697,32.0989,32.0502,32.0891,122648.0
2019-09-13 09:45:00,32.97,32.98,32.93,32.97,55172.0,32.0891,32.0989,32.0502,32.0891,55172.0
2019-09-13 09:50:00,32.97,33.0,32.97,32.99,44076.0,32.0891,32.1183,32.0891,32.1086,44076.0
2019-09-13 09:55:00,32.97,32.98,32.88,32.94,50996.0,32.0891,32.0989,32.0015,32.0599,50996.0
2019-09-13 10:00:00,32.96,32.96,32.89,32.89,30264.0,32.0794,32.0794,32.0113,32.0113,30264.0
2019-09-13 10:05:00,32.9,32.91,32.85,32.86,25940.0,32.021,32.0307,31.9723,31.9821,25940.0
2019-09-13 10:10:00,32.84,32.89,32.84,32.86,33768.0,31.9626,32.0113,31.9626,31.9821,33768.0
2019-09-13 10:15:00,32.85,32.92,32.85,32.92,19800.0,31.9723,32.0405,31.9723,32.0405,19800.0
2019-09-13 10:20:00,32.93,32.96,32.92,32.93,25632.0,32.0502,32.0794,32.0405,32.0502,25632.0
2019-09-13 10:25:00,32.95,32.99,32.95,32.97,28084.0,32.0697,32.1086,32.0697,32.0891,28084.0
2019-09-13 10:30:00,32.95,32.96,32.94,32.95,18208.0,32.0697,32.0794,32.0599,32.0697,18208.0
2019-09-13 10:35:00,32.91,32.93,32.91,32.93,5676.0,32.0307,32.0502,32.0307,32.0502,5676.0
2019-09-13 10:40:00,32.92,32.94,32.92,32.93,19200.0,32.0405,32.0599,32.0405,32.0502,19200.0
2019-09-13 10:45:00,32.93,32.96,32.93,32.96,20404.0,32.0502,32.0794,32.0502,32.0794,20404.0
2019-09-13 10:50:00,32.96,32.98,32.96,32.98,46252.0,32.0794,32.0989,32.0794,32.0989,46252.0
2019-09-13 10:55:00,32.99,32.99,32.97,32.97,9932.0,32.1086,32.1086,32.0891,32.0891,9932.0
2019-09-13 11:00:00,32.97,32.98,32.95,32.97,43000.0,32.0891,32.0989,32.0697,32.0891,43000.0
2019-09-13 11:05:00,32.96,33.04,32.96,33.02,45800.0,32.0794,32.1573,32.0794,32.1378,45800.0
2019-09-13 11:10:00,33.02,33.03,33.01,33.02,19656.0,32.1378,32.1475,32.1281,32.1378,19656.0
2019-09-13 11:15:00,33.02,33.02,33.0,33.02,10276.0,32.1378,32.1378,32.1183,32.1378,10276.0
2019-09-13 11:20:00,32.99,33.01,32.99,32.99,1200.0,32.1086,32.1281,32.1086,32.1086,1200.0
2019-09-13 11:25:00,32.99,32.99,32.9,32.92,52120.0,32.1086,32.1086,32.021,32.0405,52120.0
2019-09-13 11:30:00,32.94,32.95,32.92,32.93,20104.0,32.0599,32.0697,32.0405,32.0502,20104.0
2019-09-13 11:35:00,32.93,32.93,32.9,32.91,6156.0,32.0502,32.0502,32.021,32.0307,6156.0
2019-09-13 11:40:00,32.91,32.93,32.9,32.93,9000.0,32.0307,32.0502,32.021,32.0502,9000.0
2019-09-13 11:45:00,32.92,32.94,32.91,32.94,44812.0,32.0405,32.0599,32.0307,32.0599,44812.0
2019-09-13 11:50:00,32.95,32.96,32.92,32.92,26360.0,32.0697,32.0794,32.0405,32.0405,26360.0
2019-09-13 11:55:00,32.92,32.94,32.92,32.92,9232.0,32.0405,32.0599,32.0405,32.0405,9232.0
2019-09-13 12:00:00,32.91,32.94,32.89,32.94,6360.0,32.0307,32.0599,32.0113,32.0599,6360.0
2019-09-13 12:05:00,32.95,32.96,32.94,32.95,33904.0,32.0697,32.0794,32.0599,32.0697,33904.0
2019-09-13 12:10:00,32.95,32.95,32.93,32.93,7200.0,32.0697,32.0697,32.0502,32.0502,7200.0
2019-09-13 12:15:00,32.93,32.95,32.93,32.94,12800.0,32.0502,32.0697,32.0502,32.0599,12800.0
2019-09-13 12:20:00,32.92,32.92,32.88,32.88,7000.0,32.0405,32.0405,32.0015,32.0015,7000.0
2019-09-13 12:25:00,32.88,32.89,32.85,32.86,18932.0,32.0015,32.0113,31.9723,31.9821,18932.0
2019-09-13 12:30:00,32.86,32.88,32.85,32.88,7432.0,31.9821,32.0015,31.9723,32.0015,7432.0
2019-09-13 12:35:00,32.89,32.9,32.89,32.89,7000.0,32.0113,32.021,32.0113,32.0113,7000.0
2019-09-13 12:40:00,32.89,32.89,32.86,32.86,2000.0,32.0113,32.0113,31.9821,31.9821,2000.0
2019-09-13 12:45:00,32.87,32.88,32.85,32.87,5700.0,31.9918,32.0015,31.9723,31.9918,5700.0
2019-09-13 12:50:00,32.86,32.89,32.85,32.89,14400.0,31.9821,32.0113,31.9723,32.0113,14400.0
2019-09-13 12:55:00,32.87,32.88,32.87,32.87,2400.0,31.9918,32.0015,31.9918,31.9918,2400.0
2019-09-13 13:00:00,32.87,32.88,32.85,32.85,4004.0,31.9918,32.0015,31.9723,31.9723,4004.0
2019-09-13 13:05:00,32.85,32.88,32.85,32.88,4560.0,31.9723,32.0015,31.9723,32.0015,4560.0
2019-09-13 13:10:00,32.89,32.9,32.88,32.9,9376.0,32.0113,32.021,32.0015,32.021,9376.0
2019-09-13 13:15:00,32.9,32.91,32.9,32.9,3680.0,32.021,32.0307,32.021,32.021,3680.0
2019-09-13 13:20:00,32.9,32.9,32.88,32.88,5428.0,32.021,32.021,32.0015,32.0015,5428.0
2019-09-13 13:25:00,32.87,32.88,32.87,32.88,8400.0,31.9918,32.0015,31.9918,32.0015,8400.0
2019-09-13 13:30:00,32.88,32.88,32.87,32.87,10512.0,32.0015,32.0015,31.9918,31.9918,10512.0
2019-09-13 13:35:00,32.87,32.87,32.85,32.85,4128.0,31.9918,31.9918,31.9723,31.9723,4128.0
2019-09-13 13:40:00,32.85,32.85,32.79,32.79,57048.0,31.9723,31.9723,31.9139,31.9139,57048.0
2019-09-13 13:45:00,32.79,32.83,32.79,32.83,7392.0,31.9139,31.9529,31.9139,31.9529,7392.0
2019-09-13 13:50:00,32.85,32.88,32.85,32.87,7960.0,31.9723,32.0015,31.9723,31.9918,7960.0
2019-09-13 13:55:00,32.87,32.87,32.8,32.81,8880.0,31.9918,31.9918,31.9237,31.9334,8880.0
2019-09-13 14:00:00,32.84,32.84,32.83,32.84,2400.0,31.9626,31.9626,31.9529,31.9626,2400.0
2019-09-13 14:05:00,32.85,32.87,32.85,32.87,15276.0,31.9723,31.9918,31.9723,31.9918,15276.0
2019-09-13 14:10:00,32.85,32.86,32.83,32.83,3200.0,31.9723,31.9821,31.9529,31.9529,3200.0
2019-09-13 14:15:00,32.83,32.83,32.8,32.8,29188.0,31.9529,31.9529,31.9237,31.9237,29188.0
2019-09-13 14:20:00,32.81,32.81,32.8,32.8,2000.0,31.9334,31.9334,31.9237,31.9237,2000.0
2019-09-13 14:25:00,32.83,32.83,32.8,32.82,10000.0,31.9529,31.9529,31.9237,31.9431,10000.0
2019-09-13 14:30:00,32.83,32.85,32.83,32.84,5200.0,31.9529,31.9723,31.9529,31.9626,5200.0
2019-09-13 14:35:00,32.84,32.84,32.83,32.84,6008.0,31.9626,31.9626,31.9529,31.9626,6008.0
2019-09-13 14:40:00,32.85,32.85,32.85,32.85,1600.0,31.9723,31.9723,31.9723,31.9723,1600.0
2019-09-13 14:45:00,32.84,32.84,32.82,32.82,1200.0,31.9626,31.9626,31.9431,31.9431,1200.0
2019-09-13 14:50:00,32.83,32.84,32.83,32.84,2156.0,31.9529,31.9626,31.9529,31.9626,2156.0
2019-09-13 14:55:00,32.84,32.84,32.82,32.83,7572.0,31.9626,31.9626,31.9431,31.9529,7572.0
2019-09-13 15:00:00,32.81,32.81,32.78,32.79,133476.0,31.9334,31.9334,31.9042,31.9139,133476.0
2019-09-13 15:05:00,32.79,32.79,32.73,32.74,80916.0,31.9139,31.9139,31.8555,31.8653,80916.0
2019-09-13 15:10:00,32.75,32.77,32.75,32.75,40968.0,31.875,31.8945,31.875,31.875,40968.0
2019-09-13 15:15:00,32.73,32.73,32.71,32.73,14152.0,31.8555,31.8555,31.8361,31.8555,14152.0
2019-09-13 15:20:00,32.73,32.76,32.73,32.76,1600.0,31.8555,31.8847,31.8555,31.8847,1600.0
2019-09-13 15:25:00,32.77,32.78,32.77,32.78,16600.0,31.8945,31.9042,31.8945,31.9042,16600.0
2019-09-13 15:30:00,32.77,32.79,32.77,32.79,7432.0,31.8945,31.9139,31.8945,31.9139,7432.0
2019-09-13 15:35:00,32.79,32.81,32.79,32.8,14760.0,31.9139,31.9334,31.9139,31.9237,14760.0
2019-09-13 15:40:00,32.79,32.83,32.77,32.83,26320.0,31.9139,31.9529,31.8945,31.9529,26320.0
2019-09-13 15:45:00,32.84,32.84,32.81,32.83,19408.0,31.9626,31.9626,31.9334,31.9529,19408.0
2019-09-13 15:50:00,32.85,32.87,32.82,32.83,229228.0,31.9723,31.9918,31.9431,31.9529,229228.0
2019-09-13 15:55:00,32.83,32.85,32.78,32.79,64876.0,31.9529,31.9723,31.9042,31.9139,64876.0
2019-09-16 09:30:00,32.52,32.62,32.49,32.58,336668.0,31.6511,31.7485,31.6219,31.7095,336668.0
2019-09-16 09:35:00,32.59,32.62,32.55,32.57,86832.0,31.7193,31.7485,31.6803,31.6998,86832.0
2019-09-16 09:40:00,32.58,32.63,32.54,32.61,181256.0,31.7095,31.7582,31.6706,31.7387,181256.0
2019-09-16 09:45:00,32.62,32.62,32.57,32.58,42604.0,31.7485,31.7485,31.6998,31.7095,42604.0
2019-09-16 09:50:00,32.59,32.68,32.59,32.65,26300.0,31.7193,31.8069,31.7193,31.7777,26300.0
2019-09-16 09:55:00,32.66,32.68,32.65,32.67,20280.0,31.7874,31.8069,31.7777,31.7971,20280.0
2019-09-16 10:00:00,32.67,32.67,32.64,32.66,121372.0,31.7971,31.7971,31.7679,31.7874,121372.0
2019-09-16 10:05:00,32.67,32.69,32.65,32.66,29776.0,31.7971,31.8166,31.7777,31.7874,29776.0
2019-09-16 10:10:00,32.66,32.66,32.63,32.64,25860.0,31.7874,31.7874,31.7582,31.7679,25860.0
2019-09-16 10:15:00,32.63,32.68,32.62,32.65,11960.0,31.7582,31.8069,31.7485,31.7777,11960.0
2019-09-16 10:20:00,32.62,32.68,32.61,32.66,25328.0,31.7485,31.8069,31.7387,31.7874,25328.0
2019-09-16 10:25:00,32.66,32.66,32.59,32.59,4200.0,31.7874,31.7874,31.7193,31.7193,4200.0
2019-09-16 10:30:00,32.59,32.59,32.54,32.57,11832.0,31.7193,31.7193,31.6706,31.6998,11832.0
2019-09-16 10:35:00,32.58,32.58,32.56,32.58,14812.0,31.7095,31.7095,31.6901,31.7095,14812.0
2019-09-16 10:40:00,32.56,32.6,32.56,32.58,13156.0,31.6901,31.729,31.6901,31.7095,13156.0
2019-09-16 10:45:00,32.58,32.59,32.58,32.59,9396.0,31.7095,31.7193,31.7095,31.7193,9396.0
2019-09-16 10:50:00,32.58,32.6,32.52,32.53,28780.0,31.7095,31.729,31.6511,31.6609,28780.0
2019-09-16 10:55:00,32.51,32.59,32.51,32.56,46040.0,31.6414,31.7193,31.6414,31.6901,46040.0
2019-09-16 11:00:00,32.58,32.58,32.56,32.56,20260.0,31.7095,31.7095,31.6901,31.6901,20260.0
2019-09-16 11:05:00,32.59,32.67,32.57,32.66,53296.0,31.7193,31.7971,31.6998,31.7874,53296.0
2019-09-16 11:10:00,32.68,32.68,32.65,32.65,54656.0,31.8069,31.8069,31.7777,31.7777,54656.0
2019-09-16 11:15:00,32.66,32.66,32.64,32.64,8252.0,31.7874,31.7874,31.7679,31.7679,8252.0
2019-09-16 11:20:00,32.63,32.63,32.62,32.62,5440.0,31.7582,31.7582,31.7485,31.7485,5440.0
2019-09-16 11:25:00,32.63,32.68,32.63,32.64,47144.0,31.7582,31.8069,31.7582,31.7679,47144.0
2019-09-16 11:30:00,32.63,32.63,32.57,32.57,156520.0,31.7582,31.7582,31.6998,31.6998,156520.0
2019-09-16 11:35:00,32.56,32.59,32.56,32.57,6408.0,31.6901,31.7193,31.6901,31.6998,6408.0
2019-09-16 11:40:00,32.58,32.58,32.53,32.54,61012.0,31.7095,31.7095,31.6609,31.6706,61012.0
2019-09-16 11:45:00,32.54,32.55,32.51,32.51,32112.0,31.6706,31.6803,31.6414,31.6414,32112.0
2019-09-16 11:50:00,32.51,32.53,32.48,32.52,145172.0,31.6414,31.6609,31.6122,31.6511,145172.0
2019-09-16 11:55:00,32.53,32.53,32.44,32.45,90616.0,31.6609,31.6609,31.5733,31.583,90616.0
2019-09-16 12:00:00,32.45,32.5,32.45,32.49,30964.0,31.583,31.6317,31.583,31.6219,30964.0
2019-09-16 12:05:00,32.49,32.5,32.48,32.5,17248.0,31.6219,31.6317,31.6122,31.6317,17248.0
2019-09-16 12:10:00,32.52,32.52,32.5,32.51,14796.0,31.6511,31.6511,31.6317,31.6414,14796.0
2019-09-16 12:15:00,32.52,32.52,32.5,32.5,7836.0,31.6511,31.6511,31.6317,31.6317,7836.0
2019-09-16 12:20:00,32.49,32.49,32.48,32.49,10852.0,31.6219,31.6219,31.6122,31.6219,10852.0
2019-09-16 12:25:00,32.52,32.53,32.52,32.53,5600.0,31.6511,31.6609,31.6511,31.6609,5600.0
2019-09-16 12:30:00,32.54,32.54,32.52,32.52,19308.0,31.6706,31.6706,31.6511,31.6511,19308.0
2019-09-16 12:35:00,32.52,32.52,32.5,32.52,26736.0,31.6511,31.6511,31.6317,31.6511,26736.0
2019-09-16 12:40:00,32.53,32.53,32.47,32.47,33980.0,31.6609,31.6609,31.6025,31.6025,33980.0
2019-09-16 12:45:00,32.49,32.52,32.49,32.52,51748.0,31.6219,31.6511,31.6219,31.6511,51748.0
2019-09-16 12:50:00,32.52,32.56,32.52,32.55,29524.0,31.6511,31.6901,31.6511,31.6803,29524.0
2019-09-16 12:55:00,32.55,32.55,32.52,32.54,153092.0,31.6803,31.6803,31.6511,31.6706,153092.0
2019-09-16 13:00:00,32.52,32.55,32.52,32.55,4392.0,31.6511,31.6803,31.6511,31.6803,4392.0
2019-09-16 13:05:00,32.56,32.56,32.55,32.56,4800.0,31.6901,31.6901,31.6803,31.6901,4800.0
2019-09-16 13:10:00,32.56,32.57,32.56,32.57,10620.0,31.6901,31.6998,31.6901,31.6998,10620.0
2019-09-16 13:15:00,32.57,32.58,32.57,32.58,2200.0,31.6998,31.7095,31.6998,31.7095,2200.0
2019-09-16 13:20:00,32.58,32.58,32.57,32.58,4648.0,31.7095,31.7095,31.6998,31.7095,4648.0
2019-09-16 13:25:00,32.59,32.59,32.57,32.57,3048.0,31.7193,31.7193,31.6998,31.6998,3048.0
2019-09-16 13:30:00,32.58,32.6,32.58,32.6,2800.0,31.7095,31.729,31.7095,31.729,2800.0
2019-09-16 13:35:00,32.56,32.58,32.56,32.57,18516.0,31.6901,31.7095,31.6901,31.6998,18516.0
2019-09-16 13:40:00,32.59,32.59,32.59,32.59,1200.0,31.7193,31.7193,31.7193,31.7193,1200.0
2019-09-16 13:45:00,32.57,32.57,32.56,32.57,5336.0,31.6998,31.6998,31.6901,31.6998,5336.0
2019-09-16 13:50:00,32.58,32.59,32.58,32.59,6400.0,31.7095,31.7193,31.7095,31.7193,6400.0
2019-09-16 13:55:00,32.6,32.62,32.6,32.62,3492.0,31.729,31.7485,31.729,31.7485,3492.0
2019-09-16 14:00:00,32.62,32.63,32.61,32.61,12480.0,31.7485,31.7582,31.7387,31.7387,12480.0
2019-09-16 14:05:00,32.61,32.61,32.57,32.58,6800.0,31.7387,31.7387,31.6998,31.7095,6800.0
2019-09-16 14:10:00,32.59,32.59,32.59,32.59,1200.0,31.7193,31.7193,31.7193,31.7193,1200.0
2019-09-16 14:15:00,32.57,32.59,32.57,32.59,16056.0,31.6998,31.7193,31.6998,31.7193,16056.0
2019-09-16 14:20:00,32.6,32.6,32.6,32.6,1872.0,31.729,31.729,31.729,31.729,1872.0
2019-09-16 14:25:00,32.6,32.63,32.6,32.62,8508.0,31.729,31.7582,31.729,31.7485,8508.0
2019-09-16 14:30:00,32.59,32.62,32.59,32.59,15640.0,31.7193,31.7485,31.7193,31.7193,15640.0
2019-09-16 14:35:00,32.59,32.6,32.58,32.58,3440.0,31.7193,31.729,31.7095,31.7095,3440.0
2019-09-16 14:40:00,32.58,32.61,32.58,32.59,13108.0,31.7095,31.7387,31.7095,31.7193,13108.0
2019-09-16 14:45:00,32.59,32.6,32.58,32.6,7872.0,31.7193,31.729,31.7095,31.729,7872.0
2019-09-16 14:50:00,32.6,32.62,32.6,32.62,2600.0,31.729,31.7485,31.729,31.7485,2600.0
2019-09-16 14:55:00,32.61,32.63,32.6,32.62,13456.0,31.7387,31.7582,31.729,31.7485,13456.0
2019-09-16 15:00:00,32.61,32.63,32.6,32.6,35112.0,31.7387,31.7582,31.729,31.729,35112.0
2019-09-16 15:05:00,32.6,32.6,32.57,32.58,14268.0,31.729,31.729,31.6998,31.7095,14268.0
2019-09-16 15:10:00,32.58,32.65,32.58,32.64,22732.0,31.7095,31.7777,31.7095,31.7679,22732.0
2019-09-16 15:15:00,32.64,32.64,32.62,32.62,5700.0,31.7679,31.7679,31.7485,31.7485,5700.0
2019-09-16 15:20:00,32.62,32.62,32.58,32.59,8016.0,31.7485,31.7485,31.7095,31.7193,8016.0
2019-09-16 15:25:00,32.59,32.6,32.56,32.58,49800.0,31.7193,31.729,31.6901,31.7095,49800.0
2019-09-16 15:30:00,32.56,32.59,32.56,32.58,156984.0,31.6901,31.7193,31.6901,31.7095,156984.0
2019-09-16 15:35:00,32.6,32.61,32.57,32.58,10164.0,31.729,31.7387,31.6998,31.7095,10164.0
2019-09-16 15:40:00,32.57,32.59,32.56,32.58,26960.0,31.6998,31.7193,31.6901,31.7095,26960.0
2019-09-16 15:45:00,32.58,32.61,32.57,32.57,29532.0,31.7095,31.7387,31.6998,31.6998,29532.0
2019-09-16 15:50:00,32.57,32.6,32.56,32.58,20596.0,31.6998,31.729,31.6901,31.7095,20596.0
2019-09-16 15:55:00,32.58,32.62,32.57,32.59,110780.0,31.7095,31.7485,31.6998,31.7193,110780.0
2019-09-17 09:30:00,32.53,32.6,32.51,32.55,96160.0,31.6609,31.729,31.6414,31.6803,96160.0
2019-09-17 09:35:00,32.55,32.59,32.52,32.59,76764.0,31.6803,31.7193,31.6511,31.7193,76764.0
2019-09-17 09:40:00,32.6,32.63,32.53,32.54,148752.0,31.729,31.7582,31.6609,31.6706,148752.0
2019-09-17 09:45:00,32.54,32.59,32.53,32.58,65428.0,31.6706,31.7193,31.6609,31.7095,65428.0
2019-09-17 09:50:00,32.59,32.59,32.53,32.56,12020.0,31.7193,31.7193,31.6609,31.6901,12020.0
2019-09-17 09:55:00,32.57,32.61,32.56,32.6,30420.0,31.6998,31.7387,31.6901,31.729,30420.0
2019-09-17 10:00:00,32.6,32.6,32.55,32.56,16508.0,31.729,31.729,31.6803,31.6901,16508.0
2019-09-17 10:05:00,32.55,32.56,32.53,32.54,53056.0,31.6803,31.6901,31.6609,31.6706,53056.0
2019-09-17 10:10:00,32.54,32.57,32.52,32.56,17360.0,31.6706,31.6998,31.6511,31.6901,17360.0
2019-09-17 10:15:00,32.59,32.6,32.57,32.6,24200.0,31.7193,31.729,31.6998,31.729,24200.0
2019-09-17 10:20:00,32.59,32.59,32.56,32.56,10756.0,31.7193,31.7193,31.6901,31.6901,10756.0
2019-09-17 10:25:00,32.57,32.61,32.56,32.6,12796.0,31.6998,31.7387,31.6901,31.729,12796.0
2019-09-17 10:30:00,32.6,32.63,32.6,32.62,16900.0,31.729,31.7582,31.729,31.7485,16900.0
2019-09-17 10:35:00,32.62,32.62,32.59,32.61,18400.0,31.7485,31.7485,31.7193,31.7387,18400.0
2019-09-17 10:40:00,32.61,32.62,32.6,32.6,7588.0,31.7387,31.7485,31.729,31.729,7588.0
2019-09-17 10:45:00,32.59,32.62,32.57,32.58,22352.0,31.7193,31.7485,31.6998,31.7095,22352.0
2019-09-17 10:50:00,32.58,32.59,32.57,32.58,19480.0,31.7095,31.7193,31.6998,31.7095,19480.0
2019-09-17 10:55:00,32.58,32.59,32.57,32.57,14400.0,31.7095,31.7193,31.6998,31.6998,14400.0
2019-09-17 11:00:00,32.56,32.63,32.56,32.61,36344.0,31.6901,31.7582,31.6901,31.7387,36344.0
2019-09-17 11:05:00,32.62,32.63,32.6,32.62,26032.0,31.7485,31.7582,31.729,31.7485,26032.0
2019-09-17 11:10:00,32.62,32.63,32.6,32.61,16800.0,31.7485,31.7582,31.729,31.7387,16800.0
2019-09-17 11:15:00,32.6,32.64,32.59,32.6,12736.0,31.729,31.7679,31.7193,31.729,12736.0
2019-09-17 11:20:00,32.6,32.68,32.6,32.67,17916.0,31.729,31.8069,31.729,31.7971,17916.0
2019-09-17 11:25:00,32.66,32.67,32.61,32.63,36708.0,31.7874,31.7971,31.7387,31.7582,36708.0
2019-09-17 11:30:00,32.64,32.64,32.61,32.63,20760.0,31.7679,31.7679,31.7387,31.7582,20760.0
2019-09-17 11:35:00,32.62,32.65,32.61,32.65,4500.0,31.7485,31.7777,31.7387,31.7777,4500.0
2019-09-17 11:40:00,32.65,32.65,32.63,32.65,15148.0,31.7777,31.7777,31.7582,31.7777,15148.0
2019-09-17 11:45:00,32.63,32.65,32.63,32.65,15984.0,31.7582,31.7777,31.7582,31.7777,15984.0
2019-09-17 11:50:00,32.63,32.65,32.63,32.65,6556.0,31.7582,31.7777,31.7582,31.7777,6556.0
2019-09-17 11:55:00,32.63,32.63,32.6,32.61,13200.0,31.7582,31.7582,31.729,31.7387,13200.0
2019-09-17 12:00:00,32.63,32.63,32.63,32.63,960.0,31.7582,31.7582,31.7582,31.7582,960.0
2019-09-17 12:05:00,32.65,32.65,32.6,32.6,44328.0,31.7777,31.7777,31.729,31.729,44328.0
2019-09-17 12:10:00,32.6,32.6,32.59,32.59,4096.0,31.729,31.729,31.7193,31.7193,4096.0
2019-09-17 12:15:00,32.59,32.6,32.59,32.59,12520.0,31.7193,31.729,31.7193,31.7193,12520.0
2019-09-17 12:20:00,32.58,32.58,32.57,32.57,14664.0,31.7095,31.7095,31.6998,31.6998,14664.0
2019-09-17 12:25:00,32.57,32.58,32.56,32.58,10316.0,31.6998,31.7095,31.6901,31.7095,10316.0
2019-09-17 12:30:00,32.59,32.59,32.57,32.57,6716.0,31.7193,31.7193,31.6998,31.6998,6716.0
2019-09-17 12:35:00,32.56,32.57,32.54,32.55,24784.0,31.6901,31.6998,31.6706,31.6803,24784.0
2019-09-17 12:40:00,32.56,32.58,32.55,32.57,26072.0,31.6901,31.7095,31.6803,31.6998,26072.0
2019-09-17 12:45:00,32.56,32.57,32.56,32.57,5196.0,31.6901,31.6998,31.6901,31.6998,5196.0
2019-09-17 12:50:00,32.56,32.56,32.56,32.56,400.0,31.6901,31.6901,31.6901,31.6901,400.0
2019-09-17 12:55:00,32.55,32.56,32.55,32.55,3712.0,31.6803,31.6901,31.6803,31.6803,3712.0
2019-09-17 13:00:00,32.56,32.56,32.55,32.55,800.0,31.6901,31.6901,31.6803,31.6803,800.0
2019-09-17 13:05:00,32.56,32.57,32.56,32.57,6488.0,31.6901,31.6998,31.6901,31.6998,6488.0
2019-09-17 13:10:00,32.57,32.57,32.56,32.57,3992.0,31.6998,31.6998,31.6901,31.6998,3992.0
2019-09-17 13:15:00,32.58,32.6,32.58,32.6,7652.0,31.7095,31.729,31.7095,31.729,7652.0
2019-09-17 13:20:00,32.6,32.6,32.6,32.6,2400.0,31.729,31.729,31.729,31.729,2400.0
2019-09-17 13:25:00,32.58,32.58,32.57,32.57,6288.0,31.7095,31.7095,31.6998,31.6998,6288.0
2019-09-17 13:30:00,32.58,32.58,32.58,32.58,400.0,31.7095,31.7095,31.7095,31.7095,400.0
2019-09-17 13:35:00,32.59,32.59,32.58,32.59,3200.0,31.7193,31.7193,31.7095,31.7193,3200.0
2019-09-17 13:40:00,32.58,32.58,32.58,32.58,800.0,31.7095,31.7095,31.7095,31.7095,800.0
2019-09-17 13:45:00,32.6,32.62,32.6,32.61,27688.0,31.729,31.7485,31.729,31.7387,27688.0
2019-09-17 13:50:00,32.61,32.62,32.61,32.62,16000.0,31.7387,31.7485,31.7387,31.7485,16000.0
2019-09-17 13:55:00,32.6,32.68,32.6,32.62,46196.0,31.729,31.8069,31.729,31.7485,46196.0
2019-09-17 14:00:00,32.63,32.67,32.63,32.66,39720.0,31.7582,31.7971,31.7582,31.7874,39720.0
2019-09-17 14:05:00,32.66,32.66,32.59,32.62,43464.0,31.7874,31.7874,31.7193,31.7485,43464.0
2019-09-17 14:10:00,32.62,32.63,32.6,32.61,9776.0,31.7485,31.7582,31.729,31.7387,9776.0
2019-09-17 14:15:00,32.61,32.62,32.61,32.61,2000.0,31.7387,31.7485,31.7387,31.7387,2000.0
2019-09-17 14:20:00,32.59,32.59,32.59,32.59,2400.0,31.7193,31.7193,31.7193,31.7193,2400.0
2019-09-17 14:25:00,32.58,32.6,32.58,32.6,14024.0,31.7095,31.729,31.7095,31.729,14024.0
2019-09-17 14:30:00,32.61,32.61,32.6,32.6,6644.0,31.7387,31.7387,31.729,31.729,6644.0
2019-09-17 14:35:00,32.61,32.61,32.6,32.6,5640.0,31.7387,31.7387,31.729,31.729,5640.0
2019-09-17 14:40:00,32.6,32.63,32.6,32.62,41444.0,31.729,31.7582,31.729,31.7485,41444.0
2019-09-17 14:45:00,32.63,32.63,32.63,32.63,600.0,31.7582,31.7582,31.7582,31.7582,600.0
2019-09-17 14:50:00,32.63,32.63,32.63,32.63,9928.0,31.7582,31.7582,31.7582,31.7582,9928.0
2019-09-17 14:55:00,32.63,32.63,32.61,32.62,11892.0,31.7582,31.7582,31.7387,31.7485,11892.0
2019-09-17 15:00:00,32.63,32.63,32.6,32.6,13232.0,31.7582,31.7582,31.729,31.729,13232.0
2019-09-17 15:05:00,32.6,32.63,32.6,32.63,2144.0,31.729,31.7582,31.729,31.7582,2144.0
2019-09-17 15:10:00,32.61,32.61,32.61,32.61,400.0,31.7387,31.7387,31.7387,31.7387,400.0
2019-09-17 15:15:00,32.61,32.62,32.6,32.6,26000.0,31.7387,31.7485,31.729,31.729,26000.0
2019-09-17 15:20:00,32.6,32.62,32.6,32.61,4860.0,31.729,31.7485,31.729,31.7387,4860.0
2019-09-17 15:25:00,32.62,32.64,32.62,32.64,23708.0,31.7485,31.7679,31.7485,31.7679,23708.0
2019-09-17 15:30:00,32.65,32.69,32.65,32.69,59296.0,31.7777,31.8166,31.7777,31.8166,59296.0
2019-09-17 15:35:00,32.69,32.73,32.68,32.72,53364.0,31.8166,31.8555,31.8069,31.8458,53364.0
2019-09-17 15:40:00,32.73,32.75,32.73,32.74,27696.0,31.8555,31.875,31.8555,31.8653,27696.0
2019-09-17 15:45:00,32.74,32.77,32.74,32.76,127572.0,31.8653,31.8945,31.8653,31.8847,127572.0
2019-09-17 15:50:00,32.76,32.77,32.74,32.76,40260.0,31.8847,31.8945,31.8653,31.8847,40260.0
2019-09-17 15:55:00,32.76,32.77,32.74,32.76,63360.0,31.8847,31.8945,31.8653,31.8847,63360.0
2019-09-18 09:30:00,32.66,32.67,32.57,32.58,140796.0,31.7874,31.7971,31.6998,31.7095,140796.0
2019-09-18 09:35:00,32.58,32.61,32.53,32.6,130932.0,31.7095,31.7387,31.6609,31.729,130932.0
2019-09-18 09:40:00,32.6,32.6,32.58,32.58,31316.0,31.729,31.729,31.7095,31.7095,31316.0
2019-09-18 09:45:00,32.57,32.58,32.55,32.57,27760.0,31.6998,31.7095,31.6803,31.6998,27760.0
2019-09-18 09:50:00,32.57,32.57,32.54,32.56,11336.0,31.6998,31.6998,31.6706,31.6901,11336.0
2019-09-18 09:55:00,32.56,32.59,32.56,32.59,36660.0,31.6901,31.7193,31.6901,31.7193,36660.0
2019-09-18 10:00:00,32.59,32.6,32.58,32.59,18160.0,31.7193,31.729,31.7095,31.7193,18160.0
2019-09-18 10:05:00,32.59,32.62,32.58,32.62,15780.0,31.7193,31.7485,31.7095,31.7485,15780.0
2019-09-18 10:10:00,32.61,32.62,32.6,32.61,15312.0,31.7387,31.7485,31.729,31.7387,15312.0
2019-09-18 10:15:00,32.6,32.65,32.6,32.62,78024.0,31.729,31.7777,31.729,31.7485,78024.0
2019-09-18 10:20:00,32.62,32.65,32.62,32.64,15272.0,31.7485,31.7777,31.7485,31.7679,15272.0
2019-09-18 10:25:00,32.65,32.67,32.64,32.67,40232.0,31.7777,31.7971,31.7679,31.7971,40232.0
2019-09-18 10:30:00,32.67,32.68,32.64,32.65,29416.0,31.7971,31.8069,31.7679,31.7777,29416.0
2019-09-18 10:35:00,32.65,32.68,32.64,32.65,49340.0,31.7777,31.8069,31.7679,31.7777,49340.0
2019-09-18 10:40:00,32.65,32.66,32.64,32.65,6672.0,31.7777,31.7874,31.7679,31.7777,6672.0
2019-09-18 10:45:00,32.63,32.65,32.62,32.62,25236.0,31.7582,31.7777,31.7485,31.7485,25236.0
2019-09-18 10:50:00,32.62,32.62,32.6,32.6,12920.0,31.7485,31.7485,31.729,31.729,12920.0
2019-09-18 10:55:00,32.61,32.63,32.6,32.61,23764.0,31.7387,31.7582,31.729,31.7387,23764.0
2019-09-18 11:00:00,32.61,32.62,32.6,32.6,5840.0,31.7387,31.7485,31.729,31.729,5840.0
2019-09-18 11:05:00,32.6,32.6,32.58,32.59,22136.0,31.729,31.729,31.7095,31.7193,22136.0
2019-09-18 11:10:00,32.58,32.6,32.58,32.59,24496.0,31.7095,31.729,31.7095,31.7193,24496.0
2019-09-18 11:15:00,32.59,32.61,32.58,32.6,14656.0,31.7193,31.7387,31.7095,31.729,14656.0
2019-09-18 11:20:00,32.61,32.61,32.59,32.59,3280.0,31.7387,31.7387,31.7193,31.7193,3280.0
2019-09-18 11:25:00,32.59,32.59,32.59,32.59,5540.0,31.7193,31.7193,31.7193,31.7193,5540.0
2019-09-18 11:30:00,32.58,32.59,32.56,32.57,12252.0,31.7095,31.7193,31.6901,31.6998,12252.0
2019-09-18 11:35:00,32.56,32.56,32.56,32.56,4200.0,31.6901,31.6901,31.6901,31.6901,4200.0
2019-09-18 11:40:00,32.57,32.57,32.56,32.56,11912.0,31.6998,31.6998,31.6901,31.6901,11912.0
2019-09-18 11:45:00,32.56,32.57,32.56,32.57,8928.0,31.6901,31.6998,31.6901,31.6998,8928.0
2019-09-18 11:50:00,32.57,32.58,32.57,32.58,8816.0,31.6998,31.7095,31.6998,31.7095,8816.0
2019-09-18 11:55:00,32.57,32.59,32.57,32.59,10820.0,31.6998,31.7193,31.6998,31.7193,10820.0
2019-09-18 12:00:00,32.6,32.6,32.59,32.59,22884.0,31.729,31.729,31.7193,31.7193,22884.0
2019-09-18 12:05:00,32.58,32.6,32.58,32.58,30016.0,31.7095,31.729,31.7095,31.7095,30016.0
2019-09-18 12:10:00,32.59,32.59,32.58,32.58,17492.0,31.7193,31.7193,31.7095,31.7095,17492.0
2019-09-18 12:15:00,32.58,32.58,32.57,32.57,6148.0,31.7095,31.7095,31.6998,31.6998,6148.0
2019-09-18 12:20:00,32.57,32.59,32.57,32.58,20152.0,31.6998,31.7193,31.6998,31.7095,20152.0
2019-09-18 12:25:00,32.58,32.58,32.58,32.58,548.0,31.7095,31.7095,31.7095,31.7095,548.0
2019-09-18 12:30:00,32.6,32.6,32.59,32.6,6600.0,31.729,31.729,31.7193,31.729,6600.0
2019-09-18 12:35:00,32.59,32.59,32.59,32.59,3852.0,31.7193,31.7193,31.7193,31.7193,3852.0
2019-09-18 12:40:00,32.6,32.6,32.58,32.58,4180.0,31.729,31.729,31.7095,31.7095,4180.0
2019-09-18 12:45:00,32.58,32.58,32.58,32.58,1984.0,31.7095,31.7095,31.7095,31.7095,1984.0
2019-09-18 12:50:00,32.58,32.58,32.57,32.57,2800.0,31.7095,31.7095,31.6998,31.6998,2800.0
2019-09-18 12:55:00,32.56,32.56,32.56,32.56,14920.0,31.6901,31.6901,31.6901,31.6901,14920.0
2019-09-18 13:00:00,32.56,32.56,32.53,32.55,38260.0,31.6901,31.6901,31.6609,31.6803,38260.0
2019-09-18 13:05:00,32.54,32.54,32.53,32.53,3940.0,31.6706,31.6706,31.6609,31.6609,3940.0
2019-09-18 13:10:00,32.53,32.53,32.52,32.53,28292.0,31.6609,31.6609,31.6511,31.6609,28292.0
2019-09-18 13:15:00,32.53,32.53,32.52,32.53,1600.0,31.6609,31.6609,31.6511,31.6609,1600.0
2019-09-18 13:20:00,32.53,32.53,32.52,32.52,22076.0,31.6609,31.6609,31.6511,31.6511,22076.0
2019-09-18 13:25:00,32.52,32.52,32.48,32.49,53104.0,31.6511,31.6511,31.6122,31.6219,53104.0
2019-09-18 13:30:00,32.49,32.49,32.47,32.49,60296.0,31.6219,31.6219,31.6025,31.6219,60296.0
2019-09-18 13:35:00,32.5,32.53,32.47,32.53,67076.0,31.6317,31.6609,31.6025,31.6609,67076.0
2019-09-18 13:40:00,32.53,32.55,32.53,32.55,148048.0,31.6609,31.6803,31.6609,31.6803,148048.0
2019-09-18 13:45:00,32.55,32.55,32.54,32.55,18260.0,31.6803,31.6803,31.6706,31.6803,18260.0
2019-09-18 13:50:00,32.55,32.59,32.55,32.59,20700.0,31.6803,31.7193,31.6803,31.7193,20700.0
2019-09-18 13:55:00,32.58,32.6,32.57,32.6,34664.0,31.7095,31.729,31.6998,31.729,34664.0
2019-09-18 14:00:00,32.6,32.68,32.37,32.5,300512.0,31.729,31.8069,31.5052,31.6317,300512.0
2019-09-18 14:05:00,32.53,32.66,32.5,32.5,157820.0,31.6609,31.7874,31.6317,31.6317,157820.0
2019-09-18 14:10:00,32.5,32.5,32.27,32.29,182568.0,31.6317,31.6317,31.4078,31.4273,182568.0
2019-09-18 14:15:00,32.29,32.38,32.24,32.29,117516.0,31.4273,31.5149,31.3786,31.4273,117516.0
2019-09-18 14:20:00,32.29,32.33,32.23,32.3,101076.0,31.4273,31.4662,31.3689,31.437,101076.0
2019-09-18 14:25:00,32.29,32.31,32.26,32.26,32384.0,31.4273,31.4468,31.3981,31.3981,32384.0
2019-09-18 14:30:00,32.29,32.32,32.2,32.32,196756.0,31.4273,31.4565,31.3397,31.4565,196756.0
2019-09-18 14:35:00,32.32,32.33,32.22,32.25,180080.0,31.4565,31.4662,31.3592,31.3884,180080.0
2019-09-18 14:40:00,32.26,32.33,32.23,32.3,122072.0,31.3981,31.4662,31.3689,31.437,122072.0
2019-09-18 14:45:00,32.3,32.3,32.17,32.25,139728.0,31.437,31.437,31.3105,31.3884,139728.0
2019-09-18 14:50:00,32.24,32.39,32.24,32.38,85504.0,31.3786,31.5246,31.3786,31.5149,85504.0
2019-09-18 14:55:00,32.38,32.38,32.33,32.34,33952.0,31.5149,31.5149,31.4662,31.476,33952.0
2019-09-18 15:00:00,32.33,32.37,32.3,32.34,37712.0,31.4662,31.5052,31.437,31.476,37712.0
2019-09-18 15:05:00,32.34,32.43,32.34,32.42,42328.0,31.476,31.5636,31.476,31.5538,42328.0
2019-09-18 15:10:00,32.42,32.48,32.42,32.46,51928.0,31.5538,31.6122,31.5538,31.5928,51928.0
2019-09-18 15:15:00,32.46,32.52,32.45,32.51,60236.0,31.5928,31.6511,31.583,31.6414,60236.0
2019-09-18 15:20:00,32.53,32.56,32.49,32.52,41608.0,31.6609,31.6901,31.6219,31.6511,41608.0
2019-09-18 15:25:00,32.53,32.57,32.53,32.55,54408.0,31.6609,31.6998,31.6609,31.6803,54408.0
2019-09-18 15:30:00,32.56,32.73,32.56,32.72,162828.0,31.6901,31.8555,31.6901,31.8458,162828.0
2019-09-18 15:35:00,32.72,32.76,32.7,32.74,101524.0,31.8458,31.8847,31.8263,31.8653,101524.0
2019-09-18 15:40:00,32.75,32.8,32.73,32.8,114444.0,31.875,31.9237,31.8555,31.9237,114444.0
2019-09-18 15:45:00,32.81,32.82,32.76,32.78,34088.0,31.9334,31.9431,31.8847,31.9042,34088.0
2019-09-18 15:50:00,32.8,32.8,32.73,32.75,97776.0,31.9237,31.9237,31.8555,31.875,97776.0
2019-09-18 15:55:00,32.76,32.8,32.74,32.8,127896.0,31.8847,31.9237,31.8653,31.9237,127896.0
2019-09-19 09:30:00,32.88,32.99,32.88,32.97,250112.0,32.0015,32.1086,32.0015,32.0891,250112.0
2019-09-19 09:35:00,32.97,33.02,32.96,32.99,119152.0,32.0891,32.1378,32.0794,32.1086,119152.0
2019-09-19 09:40:00,32.98,32.98,32.94,32.96,98112.0,32.0989,32.0989,32.0599,32.0794,98112.0
2019-09-19 09:45:00,32.98,32.98,32.93,32.94,28724.0,32.0989,32.0989,32.0502,32.0599,28724.0
2019-09-19 09:50:00,32.94,32.95,32.92,32.95,59200.0,32.0599,32.0697,32.0405,32.0697,59200.0
2019-09-19 09:55:00,32.95,32.98,32.95,32.97,45232.0,32.0697,32.0989,32.0697,32.0891,45232.0
2019-09-19 10:00:00,32.96,33.0,32.96,32.97,12796.0,32.0794,32.1183,32.0794,32.0891,12796.0
2019-09-19 10:05:00,32.99,33.01,32.98,32.98,40704.0,32.1086,32.1281,32.0989,32.0989,40704.0
2019-09-19 10:10:00,32.97,33.01,32.96,33.01,82216.0,32.0891,32.1281,32.0794,32.1281,82216.0
2019-09-19 10:15:00,33.01,33.07,33.0,33.05,93888.0,32.1281,32.1865,32.1183,32.167,93888.0
2019-09-19 10:20:00,33.05,33.06,33.03,33.04,22532.0,32.167,32.1767,32.1475,32.1573,22532.0
2019-09-19 10:25:00,33.05,33.05,33.02,33.04,60880.0,32.167,32.167,32.1378,32.1573,60880.0
2019-09-19 10:30:00,33.04,33.09,33.04,33.09,31832.0,32.1573,32.2059,32.1573,32.2059,31832.0
2019-09-19 10:35:00,33.08,33.09,33.07,33.07,37976.0,32.1962,32.2059,32.1865,32.1865,37976.0
2019-09-19 10:40:00,33.09,33.09,33.07,33.08,34148.0,32.2059,32.2059,32.1865,32.1962,34148.0
2019-09-19 10:45:00,33.07,33.08,33.05,33.07,106952.0,32.1865,32.1962,32.167,32.1865,106952.0
2019-09-19 10:50:00,33.07,33.08,33.07,33.08,27364.0,32.1865,32.1962,32.1865,32.1962,27364.0
2019-09-19 10:55:00,33.07,33.08,33.02,33.03,48724.0,32.1865,32.1962,32.1378,32.1475,48724.0
2019-09-19 11:00:00,33.02,33.03,32.99,33.0,96580.0,32.1378,32.1475,32.1086,32.1183,96580.0
2019-09-19 11:05:00,33.01,33.02,33.01,33.02,39664.0,32.1281,32.1378,32.1281,32.1378,39664.0
2019-09-19 11:10:00,33.01,33.02,33.01,33.02,9676.0,32.1281,32.1378,32.1281,32.1378,9676.0
2019-09-19 11:15:00,33.02,33.06,33.02,33.06,15460.0,32.1378,32.1767,32.1378,32.1767,15460.0
2019-09-19 11:20:00,33.06,33.07,33.05,33.06,21768.0,32.1767,32.1865,32.167,32.1767,21768.0
2019-09-19 11:25:00,33.06,33.06,33.04,33.06,25120.0,32.1767,32.1767,32.1573,32.1767,25120.0
2019-09-19 11:30:00,33.07,33.09,33.06,33.09,11792.0,32.1865,32.2059,32.1767,32.2059,11792.0
2019-09-19 11:35:00,33.09,33.13,33.09,33.13,209036.0,32.2059,32.2448,32.2059,32.2448,209036.0
2019-09-19 11:40:00,33.1,33.11,33.04,33.04,18628.0,32.2157,32.2254,32.1573,32.1573,18628.0
2019-09-19 11:45:00,33.04,33.04,33.03,33.04,4000.0,32.1573,32.1573,32.1475,32.1573,4000.0
2019-09-19 11:50:00,33.02,33.03,33.01,33.02,12396.0,32.1378,32.1475,32.1281,32.1378,12396.0
2019-09-19 11:55:00,33.02,33.05,33.02,33.04,15420.0,32.1378,32.167,32.1378,32.1573,15420.0
2019-09-19 12:00:00,33.06,33.06,33.05,33.05,16628.0,32.1767,32.1767,32.167,32.167,16628.0
2019-09-19 12:05:00,33.07,33.07,33.05,33.06,8600.0,32.1865,32.1865,32.167,32.1767,8600.0
2019-09-19 12:10:00,33.06,33.07,33.06,33.06,4160.0,32.1767,32.1865,32.1767,32.1767,4160.0
2019-09-19 12:15:00,33.05,33.05,33.02,33.02,18928.0,32.167,32.167,32.1378,32.1378,18928.0
2019-09-19 12:20:00,33.01,33.01,32.99,33.0,46176.0,32.1281,32.1281,32.1086,32.1183,46176.0
2019-09-19 12:25:00,33.0,33.02,32.9,32.91,139072.0,32.1183,32.1378,32.021,32.0307,139072.0
2019-09-19 12:30:00,32.89,32.94,32.89,32.94,40408.0,32.0113,32.0599,32.0113,32.0599,40408.0
2019-09-19 12:35:00,32.94,32.97,32.94,32.97,11452.0,32.0599,32.0891,32.0599,32.0891,11452.0
2019-09-19 12:40:00,32.97,32.98,32.97,32.98,4400.0,32.0891,32.0989,32.0891,32.0989,4400.0
2019-09-19 12:45:00,32.98,32.99,32.97,32.98,14284.0,32.0989,32.1086,32.0891,32.0989,14284.0
2019-09-19 12:50:00,32.98,32.98,32.96,32.97,21888.0,32.0989,32.0989,32.0794,32.0891,21888.0
2019-09-19 12:55:00,32.99,32.99,32.97,32.98,2800.0,32.1086,32.1086,32.0891,32.0989,2800.0
2019-09-19 13:00:00,32.96,32.99,32.96,32.99,9088.0,32.0794,32.1086,32.0794,32.1086,9088.0
2019-09-19 13:05:00,33.01,33.01,32.94,32.95,13268.0,32.1281,32.1281,32.0599,32.0697,13268.0
2019-09-19 13:10:00,32.94,32.94,32.92,32.92,12312.0,32.0599,32.0599,32.0405,32.0405,12312.0
2019-09-19 13:15:00,32.94,32.97,32.94,32.97,12440.0,32.0599,32.0891,32.0599,32.0891,12440.0
2019-09-19 13:20:00,32.94,32.96,32.94,32.96,10064.0,32.0599,32.0794,32.0599,32.0794,10064.0
2019-09-19 13:25:00,32.95,32.96,32.95,32.96,9200.0,32.0697,32.0794,32.0697,32.0794,9200.0
2019-09-19 13:30:00,32.93,32.93,32.83,32.9,70456.0,32.0502,32.0502,31.9529,32.021,70456.0
2019-09-19 13:35:00,32.9,32.91,32.86,32.88,26728.0,32.021,32.0307,31.9821,32.0015,26728.0
2019-09-19 13:40:00,32.85,32.86,32.8,32.86,47988.0,31.9723,31.9821,31.9237,31.9821,47988.0
2019-09-19 13:45:00,32.86,32.9,32.86,32.9,16224.0,31.9821,32.021,31.9821,32.021,16224.0
2019-09-19 13:50:00,32.9,32.94,32.89,32.94,24588.0,32.021,32.0599,32.0113,32.0599,24588.0
2019-09-19 13:55:00,32.92,32.93,32.91,32.93,6512.0,32.0405,32.0502,32.0307,32.0502,6512.0
2019-09-19 14:00:00,32.94,32.95,32.92,32.93,6140.0,32.0599,32.0697,32.0405,32.0502,6140.0
2019-09-19 14:05:00,32.93,32.93,32.92,32.93,13016.0,32.0502,32.0502,32.0405,32.0502,13016.0
2019-09-19 14:10:00,32.93,32.94,32.93,32.94,3808.0,32.0502,32.0599,32.0502,32.0599,3808.0
2019-09-19 14:15:00,32.94,32.94,32.93,32.94,23444.0,32.0599,32.0599,32.0502,32.0599,23444.0
2019-09-19 14:20:00,32.95,32.96,32.9,32.92,13560.0,32.0697,32.0794,32.021,32.0405,13560.0
2019-09-19 14:25:00,32.92,32.93,32.9,32.9,8264.0,32.0405,32.0502,32.021,32.021,8264.0
2019-09-19 14:30:00,32.91,32.91,32.88,32.89,12028.0,32.0307,32.0307,32.0015,32.0113,12028.0
2019-09-19 14:35:00,32.89,32.89,32.86,32.87,33932.0,32.0113,32.0113,31.9821,31.9918,33932.0
2019-09-19 14:40:00,32.87,32.9,32.87,32.88,14480.0,31.9918,32.021,31.9918,32.0015,14480.0
2019-09-19 14:45:00,32.88,32.88,32.84,32.85,62952.0,32.0015,32.0015,31.9626,31.9723,62952.0
2019-09-19 14:50:00,32.88,32.9,32.87,32.88,34400.0,32.0015,32.021,31.9918,32.0015,34400.0
2019-09-19 14:55:00,32.87,32.88,32.87,32.88,9644.0,31.9918,32.0015,31.9918,32.0015,9644.0
2019-09-19 15:00:00,32.88,32.91,32.87,32.87,19844.0,32.0015,32.0307,31.9918,31.9918,19844.0
2019-09-19 15:05:00,32.87,32.87,32.84,32.85,42932.0,31.9918,31.9918,31.9626,31.9723,42932.0
2019-09-19 15:10:00,32.87,32.88,32.83,32.85,25812.0,31.9918,32.0015,31.9529,31.9723,25812.0
2019-09-19 15:15:00,32.84,32.87,32.84,32.85,15868.0,31.9626,31.9918,31.9626,31.9723,15868.0
2019-09-19 15:20:00,32.87,32.9,32.87,32.9,32560.0,31.9918,32.021,31.9918,32.021,32560.0
2019-09-19 15:25:00,32.9,32.9,32.87,32.87,13520.0,32.021,32.021,31.9918,31.9918,13520.0
2019-09-19 15:30:00,32.85,32.86,32.76,32.77,326792.0,31.9723,31.9821,31.8847,31.8945,326792.0
2019-09-19 15:35:00,32.76,32.84,32.76,32.83,94424.0,31.8847,31.9626,31.8847,31.9529,94424.0
2019-09-19 15:40:00,32.83,32.85,32.81,32.82,45800.0,31.9529,31.9723,31.9334,31.9431,45800.0
2019-09-19 15:45:00,32.82,32.82,32.74,32.76,160248.0,31.9431,31.9431,31.8653,31.8847,160248.0
2019-09-19 15:50:00,32.74,32.75,32.7,32.75,271556.0,31.8653,31.875,31.8263,31.875,271556.0
2019-09-19 15:55:00,32.76,32.83,32.75,32.77,147816.0,31.8847,31.9529,31.875,31.8945,147816.0
2019-09-20 09:30:00,32.93,32.97,32.9,32.95,167332.0,32.0502,32.0891,32.021,32.0697,167332.0
2019-09-20 09:35:00,32.95,32.98,32.91,32.98,89400.0,32.0697,32.0989,32.0307,32.0989,89400.0
2019-09-20 09:40:00,32.98,32.99,32.96,32.98,48772.0,32.0989,32.1086,32.0794,32.0989,48772.0
2019-09-20 09:45:00,32.97,32.97,32.92,32.92,32220.0,32.0891,32.0891,32.0405,32.0405,32220.0
2019-09-20 09:50:00,32.91,32.95,32.91,32.94,80308.0,32.0307,32.0697,32.0307,32.0599,80308.0
2019-09-20 09:55:00,32.94,32.94,32.9,32.91,33000.0,32.0599,32.0599,32.021,32.0307,33000.0
2019-09-20 10:00:00,32.91,32.94,32.9,32.93,45608.0,32.0307,32.0599,32.021,32.0502,45608.0
2019-09-20 10:05:00,32.93,32.97,32.9,32.96,54612.0,32.0502,32.0891,32.021,32.0794,54612.0
2019-09-20 10:10:00,32.97,32.99,32.91,32.92,64528.0,32.0891,32.1086,32.0307,32.0405,64528.0
2019-09-20 10:15:00,32.92,32.96,32.9,32.96,29856.0,32.0405,32.0794,32.021,32.0794,29856.0
2019-09-20 10:20:00,32.96,32.96,32.94,32.95,14912.0,32.0794,32.0794,32.0599,32.0697,14912.0
2019-09-20 10:25:00,32.95,32.96,32.95,32.95,8800.0,32.0697,32.0794,32.0697,32.0697,8800.0
2019-09-20 10:30:00,32.98,32.98,32.95,32.95,19028.0,32.0989,32.0989,32.0697,32.0697,19028.0
2019-09-20 10:35:00,32.93,32.95,32.9,32.9,18932.0,32.0502,32.0697,32.021,32.021,18932.0
2019-09-20 10:40:00,32.9,32.9,32.88,32.89,17324.0,32.021,32.021,32.0015,32.0113,17324.0
2019-09-20 10:45:00,32.89,32.92,32.89,32.9,25992.0,32.0113,32.0405,32.0113,32.021,25992.0
2019-09-20 10:50:00,32.9,32.9,32.87,32.87,28316.0,32.021,32.021,31.9918,31.9918,28316.0
2019-09-20 10:55:00,32.88,32.9,32.86,32.9,21920.0,32.0015,32.021,31.9821,32.021,21920.0
2019-09-20 11:00:00,32.89,32.89,32.87,32.88,20800.0,32.0113,32.0113,31.9918,32.0015,20800.0
2019-09-20 11:05:00,32.87,32.91,32.86,32.91,23568.0,31.9918,32.0307,31.9821,32.0307,23568.0
2019-09-20 11:10:00,32.91,32.93,32.9,32.9,35492.0,32.0307,32.0502,32.021,32.021,35492.0
2019-09-20 11:15:00,32.89,32.9,32.84,32.85,33568.0,32.0113,32.021,31.9626,31.9723,33568.0
2019-09-20 11:20:00,32.85,32.89,32.84,32.88,14404.0,31.9723,32.0113,31.9626,32.0015,14404.0
2019-09-20 11:25:00,32.88,32.88,32.85,32.86,14160.0,32.0015,32.0015,31.9723,31.9821,14160.0
2019-09-20 11:30:00,32.86,32.87,32.85,32.87,1600.0,31.9821,31.9918,31.9723,31.9918,1600.0
2019-09-20 11:35:00,32.87,32.87,32.82,32.82,6612.0,31.9918,31.9918,31.9431,31.9431,6612.0
2019-09-20 11:40:00,32.83,32.83,32.78,32.8,37696.0,31.9529,31.9529,31.9042,31.9237,37696.0
2019-09-20 11:45:00,32.8,32.82,32.79,32.82,29028.0,31.9237,31.9431,31.9139,31.9431,29028.0
2019-09-20 11:50:00,32.82,32.85,32.82,32.85,29100.0,31.9431,31.9723,31.9431,31.9723,29100.0
2019-09-20 11:55:00,32.86,32.88,32.86,32.87,10456.0,31.9821,32.0015,31.9821,31.9918,10456.0
2019-09-20 12:00:00,32.87,32.88,32.87,32.87,14616.0,31.9918,32.0015,31.9918,31.9918,14616.0
2019-09-20 12:05:00,32.87,32.87,32.86,32.87,6660.0,31.9918,31.9918,31.9821,31.9918,6660.0
2019-09-20 12:10:00,32.87,32.89,32.87,32.89,5988.0,31.9918,32.0113,31.9918,32.0113,5988.0
2019-09-20 12:15:00,32.9,32.9,32.87,32.88,8828.0,32.021,32.021,31.9918,32.0015,8828.0
2019-09-20 12:20:00,32.88,32.88,32.86,32.86,4800.0,32.0015,32.0015,31.9821,31.9821,4800.0
2019-09-20 12:25:00,32.86,32.87,32.84,32.86,11840.0,31.9821,31.9918,31.9626,31.9821,11840.0
2019-09-20 12:30:00,32.85,32.85,32.82,32.83,11560.0,31.9723,31.9723,31.9431,31.9529,11560.0
2019-09-20 12:35:00,32.82,32.83,32.8,32.8,12912.0,31.9431,31.9529,31.9237,31.9237,12912.0
2019-09-20 12:40:00,32.8,32.81,32.79,32.81,4428.0,31.9237,31.9334,31.9139,31.9334,4428.0
2019-09-20 12:45:00,32.82,32.83,32.81,32.83,10440.0,31.9431,31.9529,31.9334,31.9529,10440.0
2019-09-20 12:50:00,32.83,32.85,32.83,32.85,6400.0,31.9529,31.9723,31.9529,31.9723,6400.0
2019-09-20 12:55:00,32.84,32.85,32.84,32.85,2840.0,31.9626,31.9723,31.9626,31.9723,2840.0
2019-09-20 13:00:00,32.85,32.85,32.85,32.85,13720.0,31.9723,31.9723,31.9723,31.9723,13720.0
2019-09-20 13:05:00,32.85,32.85,32.84,32.85,6388.0,31.9723,31.9723,31.9626,31.9723,6388.0
2019-09-20 13:10:00,32.82,32.82,32.48,32.49,419172.0,31.9431,31.9431,31.6122,31.6219,419172.0
2019-09-20 13:15:00,32.46,32.56,32.28,32.55,426544.0,31.5928,31.6901,31.4176,31.6803,426544.0
2019-09-20 13:20:00,32.55,32.56,32.44,32.54,139164.0,31.6803,31.6901,31.5733,31.6706,139164.0
2019-09-20 13:25:00,32.55,32.57,32.52,32.55,40272.0,31.6803,31.6998,31.6511,31.6803,40272.0
2019-09-20 13:30:00,32.57,32.57,32.48,32.5,54936.0,31.6998,31.6998,31.6122,31.6317,54936.0
2019-09-20 13:35:00,32.51,32.54,32.5,32.51,10236.0,31.6414,31.6706,31.6317,31.6414,10236.0
2019-09-20 13:40:00,32.52,32.53,32.49,32.5,205072.0,31.6511,31.6609,31.6219,31.6317,205072.0
2019-09-20 13:45:00,32.51,32.52,32.43,32.44,79768.0,31.6414,31.6511,31.5636,31.5733,79768.0
2019-09-20 13:50:00,32.43,32.46,32.42,32.44,84136.0,31.5636,31.5928,31.5538,31.5733,84136.0
2019-09-20 13:55:00,32.43,32.57,32.43,32.51,128984.0,31.5636,31.6998,31.5636,31.6414,128984.0
2019-09-20 14:00:00,32.56,32.64,32.56,32.58,134684.0,31.6901,31.7679,31.6901,31.7095,134684.0
2019-09-20 14:05:00,32.58,32.61,32.52,32.55,86764.0,31.7095,31.7387,31.6511,31.6803,86764.0
2019-09-20 14:10:00,32.55,32.56,32.52,32.52,18000.0,31.6803,31.6901,31.6511,31.6511,18000.0
2019-09-20 14:15:00,32.51,32.56,32.51,32.55,14068.0,31.6414,31.6901,31.6414,31.6803,14068.0
2019-09-20 14:20:00,32.54,32.6,32.54,32.6,44056.0,31.6706,31.729,31.6706,31.729,44056.0
2019-09-20 14:25:00,32.61,32.61,32.57,32.6,30664.0,31.7387,31.7387,31.6998,31.729,30664.0
2019-09-20 14:30:00,32.6,32.65,32.6,32.63,73096.0,31.729,31.7777,31.729,31.7582,73096.0
2019-09-20 14:35:00,32.64,32.68,32.64,32.67,44436.0,31.7679,31.8069,31.7679,31.7971,44436.0
2019-09-20 14:40:00,32.67,32.67,32.65,32.65,6800.0,31.7971,31.7971,31.7777,31.7777,6800.0
2019-09-20 14:45:00,32.64,32.67,32.64,32.66,20180.0,31.7679,31.7971,31.7679,31.7874,20180.0
2019-09-20 14:50:00,32.66,32.66,32.63,32.63,10000.0,31.7874,31.7874,31.7582,31.7582,10000.0
2019-09-20 14:55:00,32.64,32.64,32.6,32.61,5524.0,31.7679,31.7679,31.729,31.7387,5524.0
2019-09-20 15:00:00,32.6,32.62,32.6,32.62,11600.0,31.729,31.7485,31.729,31.7485,11600.0
2019-09-20 15:05:00,32.65,32.65,32.62,32.62,11168.0,31.7777,31.7777,31.7485,31.7485,11168.0
2019-09-20 15:10:00,32.6,32.6,32.58,32.6,2800.0,31.729,31.729,31.7095,31.729,2800.0
2019-09-20 15:15:00,32.64,32.66,32.63,32.63,10464.0,31.7679,31.7874,31.7582,31.7582,10464.0
2019-09-20 15:20:00,32.62,32.62,32.57,32.57,56092.0,31.7485,31.7485,31.6998,31.6998,56092.0
2019-09-20 15:25:00,32.59,32.59,32.54,32.56,10024.0,31.7193,31.7193,31.6706,31.6901,10024.0
2019-09-20 15:30:00,32.57,32.58,32.53,32.53,30812.0,31.6998,31.7095,31.6609,31.6609,30812.0
2019-09-20 15:35:00,32.56,32.57,32.54,32.57,30096.0,31.6901,31.6998,31.6706,31.6998,30096.0
2019-09-20 15:40:00,32.57,32.57,32.55,32.56,56176.0,31.6998,31.6998,31.6803,31.6901,56176.0
2019-09-20 15:45:00,32.54,32.55,32.47,32.48,44300.0,31.6706,31.6803,31.6025,31.6122,44300.0
2019-09-20 15:50:00,32.49,32.58,32.49,32.58,133240.0,31.6219,31.7095,31.6219,31.7095,133240.0
2019-09-20 15:55:00,32.57,32.59,32.43,32.43,147940.0,31.6998,31.7193,31.5636,31.5636,147940.0
2019-09-23 09:30:00,32.3,32.32,32.25,32.28,146912.0,31.437,31.4565,31.3884,31.4176,146912.0
2019-09-23 09:35:00,32.29,32.4,32.29,32.37,204484.0,31.4273,31.5344,31.4273,31.5052,204484.0
2019-09-23 09:40:00,32.36,32.43,32.34,32.43,31680.0,31.4954,31.5636,31.476,31.5636,31680.0
2019-09-23 09:45:00,32.43,32.45,32.4,32.44,41012.0,31.5636,31.583,31.5344,31.5733,41012.0
2019-09-23 09:50:00,32.45,32.49,32.44,32.48,38336.0,31.583,31.6219,31.5733,31.6122,38336.0
2019-09-23 09:55:00,32.47,32.47,32.41,32.42,19108.0,31.6025,31.6025,31.5441,31.5538,19108.0
2019-09-23 10:00:00,32.42,32.42,32.36,32.36,40188.0,31.5538,31.5538,31.4954,31.4954,40188.0
2019-09-23 10:05:00,32.35,32.35,32.31,32.31,93208.0,31.4857,31.4857,31.4468,31.4468,93208.0
2019-09-23 10:10:00,32.31,32.32,32.28,32.29,68020.0,31.4468,31.4565,31.4176,31.4273,68020.0
2019-09-23 10:15:00,32.29,32.35,32.29,32.35,52272.0,31.4273,31.4857,31.4273,31.4857,52272.0
2019-09-23 10:20:00,32.34,32.4,32.34,32.39,95380.0,31.476,31.5344,31.476,31.5246,95380.0
2019-09-23 10:25:00,32.38,32.41,32.37,32.4,65216.0,31.5149,31.5441,31.5052,31.5344,65216.0
2019-09-23 10:30:00,32.41,32.44,32.38,32.38,42384.0,31.5441,31.5733,31.5149,31.5149,42384.0
2019-09-23 10:35:00,32.39,32.41,32.38,32.38,33016.0,31.5246,31.5441,31.5149,31.5149,33016.0
2019-09-23 10:40:00,32.38,32.38,32.37,32.37,15752.0,31.5149,31.5149,31.5052,31.5052,15752.0
2019-09-23 10:45:00,32.38,32.38,32.35,32.36,38372.0,31.5149,31.5149,31.4857,31.4954,38372.0
2019-09-23 10:50:00,32.36,32.41,32.32,32.32,81004.0,31.4954,31.5441,31.4565,31.4565,81004.0
2019-09-23 10:55:00,32.32,32.34,32.32,32.34,12320.0,31.4565,31.476,31.4565,31.476,12320.0
2019-09-23 11:00:00,32.35,32.44,32.34,32.43,60288.0,31.4857,31.5733,31.476,31.5636,60288.0
2019-09-23 11:05:00,32.42,32.42,32.38,32.38,30648.0,31.5538,31.5538,31.5149,31.5149,30648.0
2019-09-23 11:10:00,32.38,32.38,32.37,32.37,22020.0,31.5149,31.5149,31.5052,31.5052,22020.0
2019-09-23 11:15:00,32.4,32.44,32.4,32.42,50568.0,31.5344,31.5733,31.5344,31.5538,50568.0
2019-09-23 11:20:00,32.44,32.46,32.43,32.45,34572.0,31.5733,31.5928,31.5636,31.583,34572.0
2019-09-23 11:25:00,32.46,32.47,32.45,32.46,15396.0,31.5928,31.6025,31.583,31.5928,15396.0
2019-09-23 11:30:00,32.47,32.5,32.47,32.49,63176.0,31.6025,31.6317,31.6025,31.6219,63176.0
2019-09-23 11:35:00,32.5,32.52,32.5,32.5,23108.0,31.6317,31.6511,31.6317,31.6317,23108.0
2019-09-23 11:40:00,32.51,32.53,32.5,32.5,12652.0,31.6414,31.6609,31.6317,31.6317,12652.0
2019-09-23 11:45:00,32.51,32.51,32.5,32.5,6044.0,31.6414,31.6414,31.6317,31.6317,6044.0
2019-09-23 11:50:00,32.52,32.52,32.48,32.49,10152.0,31.6511,31.6511,31.6122,31.6219,10152.0
2019-09-23 11:55:00,32.51,32.51,32.48,32.48,2000.0,31.6414,31.6414,31.6122,31.6122,2000.0
2019-09-23 12:00:00,32.49,32.51,32.49,32.51,3768.0,31.6219,31.6414,31.6219,31.6414,3768.0
2019-09-23 12:05:00,32.5,32.54,32.5,32.54,42132.0,31.6317,31.6706,31.6317,31.6706,42132.0
2019-09-23 12:10:00,32.55,32.55,32.52,32.52,11504.0,31.6803,31.6803,31.6511,31.6511,11504.0
2019-09-23 12:15:00,32.52,32.52,32.52,32.52,3600.0,31.6511,31.6511,31.6511,31.6511,3600.0
2019-09-23 12:20:00,32.52,32.52,32.51,32.52,15600.0,31.6511,31.6511,31.6414,31.6511,15600.0
2019-09-23 12:25:00,32.53,32.55,32.53,32.55,14832.0,31.6609,31.6803,31.6609,31.6803,14832.0
2019-09-23 12:30:00,32.53,32.55,32.53,32.55,5940.0,31.6609,31.6803,31.6609,31.6803,5940.0
2019-09-23 12:35:00,32.53,32.54,32.52,32.54,3384.0,31.6609,31.6706,31.6511,31.6706,3384.0
2019-09-23 12:40:00,32.54,32.55,32.54,32.55,800.0,31.6706,31.6803,31.6706,31.6803,800.0
2019-09-23 12:45:00,32.55,32.55,32.53,32.53,12464.0,31.6803,31.6803,31.6609,31.6609,12464.0
2019-09-23 12:50:00,32.51,32.53,32.51,32.52,5200.0,31.6414,31.6609,31.6414,31.6511,5200.0
2019-09-23 12:55:00,32.5,32.5,32.47,32.5,24236.0,31.6317,31.6317,31.6025,31.6317,24236.0
2019-09-23 13:00:00,32.5,32.52,32.5,32.5,17216.0,31.6317,31.6511,31.6317,31.6317,17216.0
2019-09-23 13:05:00,32.49,32.52,32.49,32.51,23024.0,31.6219,31.6511,31.6219,31.6414,23024.0
2019-09-23 13:10:00,32.51,32.51,32.5,32.5,13936.0,31.6414,31.6414,31.6317,31.6317,13936.0
2019-09-23 13:15:00,32.5,32.52,32.5,32.52,10244.0,31.6317,31.6511,31.6317,31.6511,10244.0
2019-09-23 13:20:00,32.51,32.53,32.51,32.53,4140.0,31.6414,31.6609,31.6414,31.6609,4140.0
2019-09-23 13:25:00,32.53,32.55,32.52,32.54,7400.0,31.6609,31.6803,31.6511,31.6706,7400.0
2019-09-23 13:30:00,32.53,32.56,32.53,32.53,21384.0,31.6609,31.6901,31.6609,31.6609,21384.0
2019-09-23 13:35:00,32.52,32.52,32.52,32.52,5376.0,31.6511,31.6511,31.6511,31.6511,5376.0
2019-09-23 13:40:00,32.54,32.55,32.53,32.55,8748.0,31.6706,31.6803,31.6609,31.6803,8748.0
2019-09-23 13:45:00,32.55,32.57,32.55,32.57,31644.0,31.6803,31.6998,31.6803,31.6998,31644.0
2019-09-23 13:50:00,32.56,32.57,32.56,32.56,13276.0,31.6901,31.6998,31.6901,31.6901,13276.0
2019-09-23 13:55:00,32.56,32.56,32.56,32.56,1636.0,31.6901,31.6901,31.6901,31.6901,1636.0
2019-09-23 14:00:00,32.56,32.56,32.54,32.54,13200.0,31.6901,31.6901,31.6706,31.6706,13200.0
2019-09-23 14:05:00,32.55,32.55,32.54,32.54,10840.0,31.6803,31.6803,31.6706,31.6706,10840.0
2019-09-23 14:10:00,32.54,32.54,32.54,32.54,1300.0,31.6706,31.6706,31.6706,31.6706,1300.0
2019-09-23 14:15:00,32.55,32.55,32.52,32.53,7328.0,31.6803,31.6803,31.6511,31.6609,7328.0
2019-09-23 14:20:00,32.52,32.53,32.52,32.53,15272.0,31.6511,31.6609,31.6511,31.6609,15272.0
2019-09-23 14:25:00,32.52,32.53,32.52,32.53,1600.0,31.6511,31.6609,31.6511,31.6609,1600.0
2019-09-23 14:30:00,32.52,32.53,32.52,32.52,38904.0,31.6511,31.6609,31.6511,31.6511,38904.0
2019-09-23 14:35:00,32.52,32.52,32.51,32.51,11200.0,31.6511,31.6511,31.6414,31.6414,11200.0
2019-09-23 14:40:00,32.5,32.54,32.5,32.54,24348.0,31.6317,31.6706,31.6317,31.6706,24348.0
2019-09-23 14:45:00,32.55,32.55,32.53,32.55,15384.0,31.6803,31.6803,31.6609,31.6803,15384.0
2019-09-23 14:50:00,32.54,32.54,32.52,32.53,5040.0,31.6706,31.6706,31.6511,31.6609,5040.0
2019-09-23 14:55:00,32.53,32.55,32.53,32.53,23212.0,31.6609,31.6803,31.6609,31.6609,23212.0
2019-09-23 15:00:00,32.52,32.56,32.52,32.56,13544.0,31.6511,31.6901,31.6511,31.6901,13544.0
2019-09-23 15:05:00,32.56,32.61,32.55,32.59,21520.0,31.6901,31.7387,31.6803,31.7193,21520.0
2019-09-23 15:10:00,32.59,32.59,32.59,32.59,4400.0,31.7193,31.7193,31.7193,31.7193,4400.0
2019-09-23 15:15:00,32.59,32.61,32.59,32.6,17312.0,31.7193,31.7387,31.7193,31.729,17312.0
2019-09-23 15:20:00,32.61,32.62,32.59,32.59,19692.0,31.7387,31.7485,31.7193,31.7193,19692.0
2019-09-23 15:25:00,32.6,32.6,32.59,32.6,41764.0,31.729,31.729,31.7193,31.729,41764.0
2019-09-23 15:30:00,32.59,32.6,32.54,32.57,31404.0,31.7193,31.729,31.6706,31.6998,31404.0
2019-09-23 15:35:00,32.56,32.56,32.52,32.55,159156.0,31.6901,31.6901,31.6511,31.6803,159156.0
2019-09-23 15:40:00,32.54,32.55,32.53,32.54,40788.0,31.6706,31.6803,31.6609,31.6706,40788.0
2019-09-23 15:45:00,32.54,32.57,32.53,32.54,80380.0,31.6706,31.6998,31.6609,31.6706,80380.0
2019-09-23 15:50:00,32.56,32.58,32.49,32.49,113488.0,31.6901,31.7095,31.6219,31.6219,113488.0
2019-09-23 15:55:00,32.49,32.49,32.45,32.46,91148.0,31.6219,31.6219,31.583,31.5928,91148.0
2019-09-24 09:30:00,32.71,32.72,32.63,32.65,147332.0,31.8361,31.8458,31.7582,31.7777,147332.0
2019-09-24 09:35:00,32.66,32.74,32.66,32.74,111100.0,31.7874,31.8653,31.7874,31.8653,111100.0
2019-09-24 09:40:00,32.75,32.77,32.73,32.74,59576.0,31.875,31.8945,31.8555,31.8653,59576.0
2019-09-24 09:45:00,32.75,32.78,32.72,32.76,56200.0,31.875,31.9042,31.8458,31.8847,56200.0
2019-09-24 09:50:00,32.77,32.77,32.75,32.77,30728.0,31.8945,31.8945,31.875,31.8945,30728.0
2019-09-24 09:55:00,32.78,32.8,32.77,32.77,32936.0,31.9042,31.9237,31.8945,31.8945,32936.0
2019-09-24 10:00:00,32.76,32.76,32.69,32.73,55360.0,31.8847,31.8847,31.8166,31.8555,55360.0
2019-09-24 10:05:00,32.72,32.72,32.62,32.69,96604.0,31.8458,31.8458,31.7485,31.8166,96604.0
2019-09-24 10:10:00,32.68,32.69,32.66,32.69,17356.0,31.8069,31.8166,31.7874,31.8166,17356.0
2019-09-24 10:15:00,32.69,32.69,32.62,32.69,80596.0,31.8166,31.8166,31.7485,31.8166,80596.0
2019-09-24 10:20:00,32.69,32.72,32.54,32.58,215192.0,31.8166,31.8458,31.6706,31.7095,215192.0
2019-09-24 10:25:00,32.57,32.61,32.56,32.59,42444.0,31.6998,31.7387,31.6901,31.7193,42444.0
2019-09-24 10:30:00,32.58,32.66,32.58,32.64,27232.0,31.7095,31.7874,31.7095,31.7679,27232.0
2019-09-24 10:35:00,32.63,32.7,32.63,32.66,70936.0,31.7582,31.8263,31.7582,31.7874,70936.0
2019-09-24 10:40:00,32.65,32.66,32.62,32.64,16768.0,31.7777,31.7874,31.7485,31.7679,16768.0
2019-09-24 10:45:00,32.63,32.63,32.57,32.58,43284.0,31.7582,31.7582,31.6998,31.7095,43284.0
2019-09-24 10:50:00,32.6,32.64,32.6,32.62,9360.0,31.729,31.7679,31.729,31.7485,9360.0
2019-09-24 10:55:00,32.63,32.63,32.59,32.6,7724.0,31.7582,31.7582,31.7193,31.729,7724.0
2019-09-24 11:00:00,32.59,32.59,32.49,32.49,68608.0,31.7193,31.7193,31.6219,31.6219,68608.0
2019-09-24 11:05:00,32.51,32.51,32.48,32.51,23476.0,31.6414,31.6414,31.6122,31.6414,23476.0
2019-09-24 11:10:00,32.52,32.53,32.5,32.53,13560.0,31.6511,31.6609,31.6317,31.6609,13560.0
2019-09-24 11:15:00,32.52,32.52,32.49,32.5,45020.0,31.6511,31.6511,31.6219,31.6317,45020.0
2019-09-24 11:20:00,32.51,32.53,32.49,32.49,16112.0,31.6414,31.6609,31.6219,31.6219,16112.0
2019-09-24 11:25:00,32.49,32.51,32.48,32.5,50468.0,31.6219,31.6414,31.6122,31.6317,50468.0
2019-09-24 11:30:00,32.47,32.47,32.45,32.46,80180.0,31.6025,31.6025,31.583,31.5928,80180.0
2019-09-24 11:35:00,32.44,32.45,32.32,32.32,70580.0,31.5733,31.583,31.4565,31.4565,70580.0
2019-09-24 11:40:00,32.33,32.34,32.25,32.26,58600.0,31.4662,31.476,31.3884,31.3981,58600.0
2019-09-24 11:45:00,32.26,32.35,32.26,32.34,34772.0,31.3981,31.4857,31.3981,31.476,34772.0
2019-09-24 11:50:00,32.34,32.34,32.27,32.28,49692.0,31.476,31.476,31.4078,31.4176,49692.0
2019-09-24 11:55:00,32.27,32.31,32.27,32.3,35768.0,31.4078,31.4468,31.4078,31.437,35768.0
2019-09-24 12:00:00,32.29,32.33,32.29,32.32,43948.0,31.4273,31.4662,31.4273,31.4565,43948.0
2019-09-24 12:05:00,32.35,32.36,32.35,32.36,41148.0,31.4857,31.4954,31.4857,31.4954,41148.0
2019-09-24 12:10:00,32.37,32.37,32.32,32.34,11520.0,31.5052,31.5052,31.4565,31.476,11520.0
2019-09-24 12:15:00,32.33,32.34,32.24,32.25,34628.0,31.4662,31.476,31.3786,31.3884,34628.0
2019-09-24 12:20:00,32.25,32.27,31.99,32.08,820332.0,31.3884,31.4078,31.1353,31.2229,820332.0
2019-09-24 12:25:00,32.08,32.1,31.96,32.04,199900.0,31.2229,31.2424,31.1061,31.184,199900.0
2019-09-24 12:30:00,32.04,32.04,31.99,32.04,70436.0,31.184,31.184,31.1353,31.184,70436.0
2019-09-24 12:35:00,32.04,32.04,31.88,31.92,171416.0,31.184,31.184,31.0282,31.0672,171416.0
2019-09-24 12:40:00,31.93,31.93,31.83,31.88,102800.0,31.0769,31.0769,30.9796,31.0282,102800.0
2019-09-24 12:45:00,31.89,31.92,31.85,31.91,35028.0,31.038,31.0672,30.999,31.0574,35028.0
2019-09-24 12:50:00,31.91,31.91,31.78,31.78,82228.0,31.0574,31.0574,30.9309,30.9309,82228.0
2019-09-24 12:55:00,31.79,31.83,31.78,31.8,191204.0,30.9407,30.9796,30.9309,30.9504,191204.0
2019-09-24 13:00:00,31.8,31.87,31.79,31.86,138780.0,30.9504,31.0185,30.9407,31.0088,138780.0
2019-09-24 13:05:00,31.85,31.92,31.84,31.88,56392.0,30.999,31.0672,30.9893,31.0282,56392.0
2019-09-24 13:10:00,31.85,31.87,31.77,31.82,61140.0,30.999,31.0185,30.9212,30.9698,61140.0
2019-09-24 13:15:00,31.83,31.83,31.77,31.8,33304.0,30.9796,30.9796,30.9212,30.9504,33304.0
2019-09-24 13:20:00,31.8,31.8,31.72,31.74,76008.0,30.9504,30.9504,30.8725,30.892,76008.0
2019-09-24 13:25:00,31.74,31.81,31.73,31.77,47964.0,30.892,30.9601,30.8823,30.9212,47964.0
2019-09-24 13:30:00,31.76,31.88,31.76,31.87,121088.0,30.9115,31.0282,30.9115,31.0185,121088.0
2019-09-24 13:35:00,31.85,31.89,31.85,31.86,25604.0,30.999,31.038,30.999,31.0088,25604.0
2019-09-24 13:40:00,31.88,31.88,31.85,31.88,46060.0,31.0282,31.0282,30.999,31.0282,46060.0
2019-09-24 13:45:00,31.88,31.9,31.86,31.89,31824.0,31.0282,31.0477,31.0088,31.038,31824.0
2019-09-24 13:50:00,31.89,31.93,31.84,31.84,49488.0,31.038,31.0769,30.9893,30.9893,49488.0
2019-09-24 13:55:00,31.84,31.89,31.83,31.85,25596.0,30.9893,31.038,30.9796,30.999,25596.0
2019-09-24 14:00:00,31.83,31.84,31.78,31.78,65612.0,30.9796,30.9893,30.9309,30.9309,65612.0
2019-09-24 14:05:00,31.78,31.8,31.72,31.73,66488.0,30.9309,30.9504,30.8725,30.8823,66488.0
2019-09-24 14:10:00,31.72,32.15,31.71,32.07,369076.0,30.8725,31.291,30.8628,31.2132,369076.0
2019-09-24 14:15:00,32.09,32.16,32.02,32.13,206728.0,31.2326,31.3008,31.1645,31.2716,206728.0
2019-09-24 14:20:00,32.13,32.13,32.09,32.1,47404.0,31.2716,31.2716,31.2326,31.2424,47404.0
2019-09-24 14:25:00,32.07,32.12,32.07,32.1,19936.0,31.2132,31.2618,31.2132,31.2424,19936.0
2019-09-24 14:30:00,32.1,32.12,32.05,32.06,17640.0,31.2424,31.2618,31.1937,31.2034,17640.0
2019-09-24 14:35:00,32.06,32.13,31.91,31.96,328116.0,31.2034,31.2716,31.0574,31.1061,328116.0
2019-09-24 14:40:00,31.97,31.98,31.87,31.9,77924.0,31.1158,31.1256,31.0185,31.0477,77924.0
2019-09-24 14:45:00,31.9,31.97,31.86,31.97,80364.0,31.0477,31.1158,31.0088,31.1158,80364.0
2019-09-24 14:50:00,31.94,32.01,31.92,31.97,183488.0,31.0866,31.1548,31.0672,31.1158,183488.0
2019-09-24 14:55:00,31.96,31.97,31.92,31.92,50264.0,31.1061,31.1158,31.0672,31.0672,50264.0
2019-09-24 15:00:00,31.89,31.93,31.86,31.93,31968.0,31.038,31.0769,31.0088,31.0769,31968.0
2019-09-24 15:05:00,31.94,31.95,31.91,31.94,22088.0,31.0866,31.0964,31.0574,31.0866,22088.0
2019-09-24 15:10:00,31.9,32.0,31.9,31.98,70860.0,31.0477,31.145,31.0477,31.1256,70860.0
2019-09-24 15:15:00,31.98,31.98,31.93,31.94,56136.0,31.1256,31.1256,31.0769,31.0866,56136.0
2019-09-24 15:20:00,31.92,31.92,31.79,31.79,57296.0,31.0672,31.0672,30.9407,30.9407,57296.0
2019-09-24 15:25:00,31.8,31.87,31.8,31.84,87416.0,30.9504,31.0185,30.9504,30.9893,87416.0
2019-09-24 15:30:00,31.84,31.84,31.76,31.79,110604.0,30.9893,30.9893,30.9115,30.9407,110604.0
2019-09-24 15:35:00,31.78,31.83,31.76,31.8,109564.0,30.9309,30.9796,30.9115,30.9504,109564.0
2019-09-24 15:40:00,31.8,31.85,31.79,31.81,87944.0,30.9504,30.999,30.9407,30.9601,87944.0
2019-09-24 15:45:00,31.8,31.95,31.8,31.94,124764.0,30.9504,31.0964,30.9504,31.0866,124764.0
2019-09-24 15:50:00,31.93,31.95,31.86,31.92,171300.0,31.0769,31.0964,31.0088,31.0672,171300.0
2019-09-24 15:55:00,31.94,31.95,31.87,31.95,175292.0,31.0866,31.0964,31.0185,31.0964,175292.0
2019-09-25 09:30:00,31.94,32.01,31.92,32.01,192680.0,31.0866,31.1548,31.0672,31.1548,192680.0
2019-09-25 09:35:00,32.01,32.04,31.98,31.99,81816.0,31.1548,31.184,31.1256,31.1353,81816.0
2019-09-25 09:40:00,31.99,32.01,31.94,31.94,46304.0,31.1353,31.1548,31.0866,31.0866,46304.0
2019-09-25 09:45:00,31.94,31.94,31.85,31.89,49400.0,31.0866,31.0866,30.999,31.038,49400.0
2019-09-25 09:50:00,31.88,31.88,31.81,31.85,78752.0,31.0282,31.0282,30.9601,30.999,78752.0
2019-09-25 09:55:00,31.85,31.85,31.78,31.79,87716.0,30.999,30.999,30.9309,30.9407,87716.0
2019-09-25 10:00:00,31.79,31.81,31.6,31.78,1094416.0,30.9407,30.9601,30.7557,30.9309,1094416.0
2019-09-25 10:05:00,31.77,31.92,31.73,31.83,205656.0,30.9212,31.0672,30.8823,30.9796,205656.0
2019-09-25 10:10:00,31.83,31.88,31.77,31.79,91024.0,30.9796,31.0282,30.9212,30.9407,91024.0
2019-09-25 10:15:00,31.79,31.81,31.75,31.76,37528.0,30.9407,30.9601,30.9017,30.9115,37528.0
2019-09-25 10:20:00,31.77,31.84,31.73,31.73,65636.0,30.9212,30.9893,30.8823,30.8823,65636.0
2019-09-25 10:25:00,31.77,31.85,31.77,31.85,47788.0,30.9212,30.999,30.9212,30.999,47788.0
2019-09-25 10:30:00,31.85,31.95,31.84,31.91,62064.0,30.999,31.0964,30.9893,31.0574,62064.0
2019-09-25 10:35:00,31.93,31.95,31.9,31.93,38060.0,31.0769,31.0964,31.0477,31.0769,38060.0
2019-09-25 10:40:00,31.91,31.91,31.85,31.88,32780.0,31.0574,31.0574,30.999,31.0282,32780.0
2019-09-25 10:45:00,31.87,31.88,31.86,31.88,11952.0,31.0185,31.0282,31.0088,31.0282,11952.0
2019-09-25 10:50:00,31.88,32.09,31.84,32.06,218620.0,31.0282,31.2326,30.9893,31.2034,218620.0
2019-09-25 10:55:00,32.04,32.07,32.0,32.01,68748.0,31.184,31.2132,31.145,31.1548,68748.0
2019-09-25 11:00:00,32.03,32.09,32.02,32.07,48884.0,31.1742,31.2326,31.1645,31.2132,48884.0
2019-09-25 11:05:00,32.08,32.09,32.04,32.07,145812.0,31.2229,31.2326,31.184,31.2132,145812.0
2019-09-25 11:10:00,32.05,32.08,32.03,32.08,43216.0,31.1937,31.2229,31.1742,31.2229,43216.0
2019-09-25 11:15:00,32.09,32.11,32.05,32.05,61996.0,31.2326,31.2521,31.1937,31.1937,61996.0
2019-09-25 11:20:00,32.05,32.11,32.05,32.08,32840.0,31.1937,31.2521,31.1937,31.2229,32840.0
2019-09-25 11:25:00,32.08,32.08,32.04,32.05,46440.0,31.2229,31.2229,31.184,31.1937,46440.0
2019-09-25 11:30:00,32.06,32.06,32.03,32.05,21620.0,31.2034,31.2034,31.1742,31.1937,21620.0
2019-09-25 11:35:00,32.05,32.06,32.0,32.06,21544.0,31.1937,31.2034,31.145,31.2034,21544.0
2019-09-25 11:40:00,32.06,32.1,32.04,32.06,20104.0,31.2034,31.2424,31.184,31.2034,20104.0
2019-09-25 11:45:00,32.06,32.06,32.03,32.03,6800.0,31.2034,31.2034,31.1742,31.1742,6800.0
2019-09-25 11:50:00,32.02,32.02,31.99,32.02,19748.0,31.1645,31.1645,31.1353,31.1645,19748.0
2019-09-25 11:55:00,32.05,32.05,32.04,32.04,2400.0,31.1937,31.1937,31.184,31.184,2400.0
2019-09-25 12:00:00,32.07,32.09,32.05,32.09,15236.0,31.2132,31.2326,31.1937,31.2326,15236.0
2019-09-25 12:05:00,32.1,32.16,32.08,32.13,56164.0,31.2424,31.3008,31.2229,31.2716,56164.0
2019-09-25 12:10:00,32.13,32.13,32.08,32.1,29628.0,31.2716,31.2716,31.2229,31.2424,29628.0
2019-09-25 12:15:00,32.08,32.09,32.04,32.07,34612.0,31.2229,31.2326,31.184,31.2132,34612.0
2019-09-25 12:20:00,32.06,32.08,32.06,32.07,3364.0,31.2034,31.2229,31.2034,31.2132,3364.0
2019-09-25 12:25:00,32.09,32.1,32.09,32.1,7996.0,31.2326,31.2424,31.2326,31.2424,7996.0
2019-09-25 12:30:00,32.1,32.12,32.1,32.11,5600.0,31.2424,31.2618,31.2424,31.2521,5600.0
2019-09-25 12:35:00,32.1,32.1,32.1,32.1,36220.0,31.2424,31.2424,31.2424,31.2424,36220.0
2019-09-25 12:40:00,32.09,32.09,32.07,32.08,7384.0,31.2326,31.2326,31.2132,31.2229,7384.0
2019-09-25 12:45:00,32.08,32.08,32.05,32.06,50608.0,31.2229,31.2229,31.1937,31.2034,50608.0
2019-09-25 12:50:00,32.07,32.08,32.03,32.07,25996.0,31.2132,31.2229,31.1742,31.2132,25996.0
2019-09-25 12:55:00,32.08,32.13,32.03,32.06,63672.0,31.2229,31.2716,31.1742,31.2034,63672.0
2019-09-25 13:00:00,32.08,32.1,32.05,32.07,51080.0,31.2229,31.2424,31.1937,31.2132,51080.0
2019-09-25 13:05:00,32.08,32.12,32.06,32.12,10236.0,31.2229,31.2618,31.2034,31.2618,10236.0
2019-09-25 13:10:00,32.11,32.12,32.1,32.12,24016.0,31.2521,31.2618,31.2424,31.2618,24016.0
2019-09-25 13:15:00,32.11,32.11,32.08,32.09,11564.0,31.2521,31.2521,31.2229,31.2326,11564.0
2019-09-25 13:20:00,32.09,32.1,32.09,32.1,800.0,31.2326,31.2424,31.2326,31.2424,800.0
2019-09-25 13:25:00,32.09,32.1,32.09,32.1,5100.0,31.2326,31.2424,31.2326,31.2424,5100.0
2019-09-25 13:30:00,32.09,32.1,32.07,32.08,10432.0,31.2326,31.2424,31.2132,31.2229,10432.0
2019-09-25 13:35:00,32.08,32.1,32.08,32.09,11520.0,31.2229,31.2424,31.2229,31.2326,11520.0
2019-09-25 13:40:00,32.1,32.11,32.1,32.1,10364.0,31.2424,31.2521,31.2424,31.2424,10364.0
2019-09-25 13:45:00,32.12,32.14,32.1,32.12,47140.0,31.2618,31.2813,31.2424,31.2618,47140.0
2019-09-25 13:50:00,32.12,32.18,32.11,32.16,67444.0,31.2618,31.3202,31.2521,31.3008,67444.0
2019-09-25 13:55:00,32.17,32.17,32.15,32.15,14336.0,31.3105,31.3105,31.291,31.291,14336.0
2019-09-25 14:00:00,32.16,32.23,32.16,32.2,62060.0,31.3008,31.3689,31.3008,31.3397,62060.0
2019-09-25 14:05:00,32.2,32.24,32.19,32.22,41800.0,31.3397,31.3786,31.33,31.3592,41800.0
2019-09-25 14:10:00,32.22,32.24,32.22,32.23,41628.0,31.3592,31.3786,31.3592,31.3689,41628.0
2019-09-25 14:15:00,32.23,32.25,32.21,32.25,13440.0,31.3689,31.3884,31.3494,31.3884,13440.0
2019-09-25 14:20:00,32.24,32.25,32.23,32.23,26472.0,31.3786,31.3884,31.3689,31.3689,26472.0
2019-09-25 14:25:00,32.23,32.24,32.22,32.23,9644.0,31.3689,31.3786,31.3592,31.3689,9644.0
2019-09-25 14:30:00,32.22,32.23,32.19,32.2,42436.0,31.3592,31.3689,31.33,31.3397,42436.0
2019-09-25 14:35:00,32.21,32.23,32.21,32.22,14148.0,31.3494,31.3689,31.3494,31.3592,14148.0
2019-09-25 14:40:00,32.23,32.27,32.23,32.26,25332.0,31.3689,31.4078,31.3689,31.3981,25332.0
2019-09-25 14:45:00,32.26,32.3,32.26,32.29,24664.0,31.3981,31.437,31.3981,31.4273,24664.0
2019-09-25 14:50:00,32.29,32.3,32.25,32.28,11424.0,31.4273,31.437,31.3884,31.4176,11424.0
2019-09-25 14:55:00,32.28,32.29,32.28,32.28,6648.0,31.4176,31.4273,31.4176,31.4176,6648.0
2019-09-25 15:00:00,32.29,32.29,32.27,32.28,33396.0,31.4273,31.4273,31.4078,31.4176,33396.0
2019-09-25 15:05:00,32.29,32.32,32.29,32.3,44816.0,31.4273,31.4565,31.4273,31.437,44816.0
2019-09-25 15:10:00,32.31,32.33,32.31,32.32,42400.0,31.4468,31.4662,31.4468,31.4565,42400.0
2019-09-25 15:15:00,32.32,32.32,32.31,32.32,44892.0,31.4565,31.4565,31.4468,31.4565,44892.0
2019-09-25 15:20:00,32.32,32.34,32.32,32.34,18692.0,31.4565,31.476,31.4565,31.476,18692.0
2019-09-25 15:25:00,32.34,32.34,32.31,32.33,48180.0,31.476,31.476,31.4468,31.4662,48180.0
2019-09-25 15:30:00,32.32,32.33,32.31,32.33,27644.0,31.4565,31.4662,31.4468,31.4662,27644.0
2019-09-25 15:35:00,32.33,32.34,32.32,32.34,30176.0,31.4662,31.476,31.4565,31.476,30176.0
2019-09-25 15:40:00,32.34,32.36,32.33,32.35,45728.0,31.476,31.4954,31.4662,31.4857,45728.0
2019-09-25 15:45:00,32.35,32.37,32.33,32.37,82744.0,31.4857,31.5052,31.4662,31.5052,82744.0
2019-09-25 15:50:00,32.37,32.42,32.34,32.35,179636.0,31.5052,31.5538,31.476,31.4857,179636.0
2019-09-25 15:55:00,32.34,32.34,32.3,32.31,142740.0,31.476,31.476,31.437,31.4468,142740.0
2019-09-26 09:30:00,32.32,32.32,32.2,32.2,108404.0,31.4565,31.4565,31.3397,31.3397,108404.0
2019-09-26 09:35:00,32.19,32.21,32.12,32.15,100348.0,31.33,31.3494,31.2618,31.291,100348.0
2019-09-26 09:40:00,32.14,32.15,32.1,32.13,78352.0,31.2813,31.291,31.2424,31.2716,78352.0
2019-09-26 09:45:00,32.17,32.19,32.11,32.16,60940.0,31.3105,31.33,31.2521,31.3008,60940.0
2019-09-26 09:50:00,32.14,32.17,32.11,32.11,55360.0,31.2813,31.3105,31.2521,31.2521,55360.0
2019-09-26 09:55:00,32.1,32.12,32.07,32.12,37356.0,31.2424,31.2618,31.2132,31.2618,37356.0
2019-09-26 10:00:00,32.11,32.22,32.1,32.2,61640.0,31.2521,31.3592,31.2424,31.3397,61640.0
2019-09-26 10:05:00,32.2,32.2,32.11,32.11,37664.0,31.3397,31.3397,31.2521,31.2521,37664.0
2019-09-26 10:10:00,32.09,32.12,32.09,32.11,16288.0,31.2326,31.2618,31.2326,31.2521,16288.0
2019-09-26 10:15:00,32.08,32.08,32.02,32.02,137284.0,31.2229,31.2229,31.1645,31.1645,137284.0
2019-09-26 10:20:00,32.03,32.06,32.01,32.05,130312.0,31.1742,31.2034,31.1548,31.1937,130312.0
2019-09-26 10:25:00,32.05,32.11,32.02,32.11,48092.0,31.1937,31.2521,31.1645,31.2521,48092.0
2019-09-26 10:30:00,32.11,32.12,32.07,32.08,19644.0,31.2521,31.2618,31.2132,31.2229,19644.0
2019-09-26 10:35:00,32.09,32.13,32.06,32.13,62156.0,31.2326,31.2716,31.2034,31.2716,62156.0
2019-09-26 10:40:00,32.13,32.14,32.09,32.13,32640.0,31.2716,31.2813,31.2326,31.2716,32640.0
2019-09-26 10:45:00,32.12,32.18,32.1,32.18,31576.0,31.2618,31.3202,31.2424,31.3202,31576.0
2019-09-26 10:50:00,32.17,32.17,32.15,32.16,10508.0,31.3105,31.3105,31.291,31.3008,10508.0
2019-09-26 10:55:00,32.17,32.17,32.02,32.07,42576.0,31.3105,31.3105,31.1645,31.2132,42576.0
2019-09-26 11:00:00,32.06,32.07,31.92,31.97,57312.0,31.2034,31.2132,31.0672,31.1158,57312.0
2019-09-26 11:05:00,32.0,32.02,31.98,31.98,17060.0,31.145,31.1645,31.1256,31.1256,17060.0
2019-09-26 11:10:00,32.02,32.03,32.0,32.0,29596.0,31.1645,31.1742,31.145,31.145,29596.0
2019-09-26 11:15:00,31.99,31.99,31.87,31.9,43912.0,31.1353,31.1353,31.0185,31.0477,43912.0
2019-09-26 11:20:00,31.9,31.9,31.84,31.85,39288.0,31.0477,31.0477,30.9893,30.999,39288.0
2019-09-26 11:25:00,31.83,31.93,31.83,31.93,19892.0,30.9796,31.0769,30.9796,31.0769,19892.0
2019-09-26 11:30:00,31.93,31.95,31.89,31.94,22308.0,31.0769,31.0964,31.038,31.0866,22308.0
2019-09-26 11:35:00,31.93,31.99,31.93,31.98,48244.0,31.0769,31.1353,31.0769,31.1256,48244.0
2019-09-26 11:40:00,31.98,31.98,31.92,31.93,32156.0,31.1256,31.1256,31.0672,31.0769,32156.0
2019-09-26 11:45:00,31.93,31.93,31.88,31.91,25872.0,31.0769,31.0769,31.0282,31.0574,25872.0
2019-09-26 11:50:00,31.91,31.91,31.86,31.87,40692.0,31.0574,31.0574,31.0088,31.0185,40692.0
2019-09-26 11:55:00,31.89,31.92,31.89,31.92,37964.0,31.038,31.0672,31.038,31.0672,37964.0
2019-09-26 12:00:00,31.92,31.99,31.87,31.97,45216.0,31.0672,31.1353,31.0185,31.1158,45216.0
2019-09-26 12:05:00,31.97,32.02,31.97,32.02,5892.0,31.1158,31.1645,31.1158,31.1645,5892.0
2019-09-26 12:10:00,31.97,32.01,31.97,32.0,3264.0,31.1158,31.1548,31.1158,31.145,3264.0
2019-09-26 12:15:00,32.0,32.04,32.0,32.04,27612.0,31.145,31.184,31.145,31.184,27612.0
2019-09-26 12:20:00,32.05,32.06,32.01,32.01,6400.0,31.1937,31.2034,31.1548,31.1548,6400.0
2019-09-26 12:25:00,32.02,32.11,32.02,32.09,75820.0,31.1645,31.2521,31.1645,31.2326,75820.0
2019-09-26 12:30:00,32.09,32.09,32.06,32.07,14756.0,31.2326,31.2326,31.2034,31.2132,14756.0
2019-09-26 12:35:00,32.06,32.09,32.06,32.09,3536.0,31.2034,31.2326,31.2034,31.2326,3536.0
2019-09-26 12:40:00,32.13,32.13,32.1,32.1,9228.0,31.2716,31.2716,31.2424,31.2424,9228.0
2019-09-26 12:45:00,32.09,32.1,32.09,32.09,5240.0,31.2326,31.2424,31.2326,31.2326,5240.0
2019-09-26 12:50:00,32.08,32.08,32.03,32.04,6500.0,31.2229,31.2229,31.1742,31.184,6500.0
2019-09-26 12:55:00,32.04,32.04,32.04,32.04,400.0,31.184,31.184,31.184,31.184,400.0
2019-09-26 13:00:00,32.08,32.09,32.07,32.07,6324.0,31.2229,31.2326,31.2132,31.2132,6324.0
2019-09-26 13:05:00,32.1,32.1,32.09,32.09,3860.0,31.2424,31.2424,31.2326,31.2326,3860.0
2019-09-26 13:10:00,32.05,32.06,32.05,32.06,3600.0,31.1937,31.2034,31.1937,31.2034,3600.0
2019-09-26 13:15:00,32.04,32.04,32.02,32.03,17000.0,31.184,31.184,31.1645,31.1742,17000.0
2019-09-26 13:20:00,32.01,32.01,31.99,31.99,5244.0,31.1548,31.1548,31.1353,31.1353,5244.0
2019-09-26 13:25:00,31.98,32.0,31.98,32.0,19428.0,31.1256,31.145,31.1256,31.145,19428.0
2019-09-26 13:30:00,32.0,32.02,32.0,32.02,13144.0,31.145,31.1645,31.145,31.1645,13144.0
2019-09-26 13:35:00,32.0,32.07,32.0,32.06,12424.0,31.145,31.2132,31.145,31.2034,12424.0
2019-09-26 13:40:00,32.06,32.08,32.06,32.06,5680.0,31.2034,31.2229,31.2034,31.2034,5680.0
2019-09-26 13:45:00,32.08,32.09,32.08,32.09,4800.0,31.2229,31.2326,31.2229,31.2326,4800.0
2019-09-26 13:50:00,32.09,32.11,32.06,32.11,1050676.0,31.2326,31.2521,31.2034,31.2521,1050676.0
2019-09-26 13:55:00,32.11,32.14,32.1,32.14,668496.0,31.2521,31.2813,31.2424,31.2813,668496.0
2019-09-26 14:00:00,32.15,32.21,32.15,32.18,288468.0,31.291,31.3494,31.291,31.3202,288468.0
2019-09-26 14:05:00,32.18,32.27,32.17,32.27,569420.0,31.3202,31.4078,31.3105,31.4078,569420.0
2019-09-26 14:10:00,32.27,32.28,32.22,32.23,214768.0,31.4078,31.4176,31.3592,31.3689,214768.0
2019-09-26 14:15:00,32.23,32.27,32.22,32.25,296136.0,31.3689,31.4078,31.3592,31.3884,296136.0
2019-09-26 14:20:00,32.26,32.29,32.25,32.26,227280.0,31.3981,31.4273,31.3884,31.3981,227280.0
2019-09-26 14:25:00,32.26,32.26,32.21,32.23,126944.0,31.3981,31.3981,31.3494,31.3689,126944.0
2019-09-26 14:30:00,32.23,32.25,32.22,32.22,34176.0,31.3689,31.3884,31.3592,31.3592,34176.0
2019-09-26 14:35:00,32.23,32.23,32.21,32.22,16296.0,31.3689,31.3689,31.3494,31.3592,16296.0
2019-09-26 14:40:00,32.24,32.25,32.23,32.24,6588.0,31.3786,31.3884,31.3689,31.3786,6588.0
2019-09-26 14:45:00,32.23,32.25,32.23,32.24,4764.0,31.3689,31.3884,31.3689,31.3786,4764.0
2019-09-26 14:50:00,32.22,32.22,32.18,32.18,14992.0,31.3592,31.3592,31.3202,31.3202,14992.0
2019-09-26 14:55:00,32.19,32.21,32.15,32.17,68736.0,31.33,31.3494,31.291,31.3105,68736.0
2019-09-26 15:00:00,32.17,32.23,32.17,32.21,38132.0,31.3105,31.3689,31.3105,31.3494,38132.0
2019-09-26 15:05:00,32.21,32.21,32.17,32.21,45528.0,31.3494,31.3494,31.3105,31.3494,45528.0
2019-09-26 15:10:00,32.2,32.24,32.19,32.21,30892.0,31.3397,31.3786,31.33,31.3494,30892.0
2019-09-26 15:15:00,32.22,32.23,32.19,32.23,11352.0,31.3592,31.3689,31.33,31.3689,11352.0
2019-09-26 15:20:00,32.22,32.23,32.21,32.21,7676.0,31.3592,31.3689,31.3494,31.3494,7676.0
2019-09-26 15:25:00,32.22,32.33,32.21,32.28,138588.0,31.3592,31.4662,31.3494,31.4176,138588.0
2019-09-26 15:30:00,32.29,32.36,32.28,32.34,105868.0,31.4273,31.4954,31.4176,31.476,105868.0
2019-09-26 15:35:00,32.33,32.33,32.26,32.26,41756.0,31.4662,31.4662,31.3981,31.3981,41756.0
2019-09-26 15:40:00,32.26,32.26,32.2,32.22,50360.0,31.3981,31.3981,31.3397,31.3592,50360.0
2019-09-26 15:45:00,32.2,32.23,32.2,32.23,26444.0,31.3397,31.3689,31.3397,31.3689,26444.0
2019-09-26 15:50:00,32.22,32.24,32.15,32.17,132160.0,31.3592,31.3786,31.291,31.3105,132160.0
2019-09-26 15:55:00,32.17,32.17,32.1,32.17,319688.0,31.3105,31.3105,31.2424,31.3105,319688.0
2019-09-27 09:30:00,32.35,32.38,32.26,32.26,152312.0,31.4857,31.5149,31.3981,31.3981,152312.0
2019-09-27 09:35:00,32.27,32.29,32.22,32.24,47180.0,31.4078,31.4273,31.3592,31.3786,47180.0
2019-09-27 09:40:00,32.23,32.27,32.22,32.27,50792.0,31.3689,31.4078,31.3592,31.4078,50792.0
2019-09-27 09:45:00,32.27,32.3,32.23,32.26,58820.0,31.4078,31.437,31.3689,31.3981,58820.0
2019-09-27 09:50:00,32.27,32.27,32.17,32.18,78048.0,31.4078,31.4078,31.3105,31.3202,78048.0
2019-09-27 09:55:00,32.17,32.19,32.1,32.15,118424.0,31.3105,31.33,31.2424,31.291,118424.0
2019-09-27 10:00:00,32.13,32.15,32.07,32.07,61652.0,31.2716,31.291,31.2132,31.2132,61652.0
2019-09-27 10:05:00,32.07,32.1,32.05,32.07,53440.0,31.2132,31.2424,31.1937,31.2132,53440.0
2019-09-27 10:10:00,32.08,32.1,32.07,32.08,33292.0,31.2229,31.2424,31.2132,31.2229,33292.0
2019-09-27 10:15:00,32.07,32.09,32.02,32.09,29856.0,31.2132,31.2326,31.1645,31.2326,29856.0
2019-09-27 10:20:00,32.1,32.12,32.1,32.11,32488.0,31.2424,31.2618,31.2424,31.2521,32488.0
2019-09-27 10:25:00,32.1,32.17,32.1,32.17,42028.0,31.2424,31.3105,31.2424,31.3105,42028.0
2019-09-27 10:30:00,32.18,32.18,32.13,32.14,14140.0,31.3202,31.3202,31.2716,31.2813,14140.0
2019-09-27 10:35:00,32.14,32.18,32.14,32.17,101604.0,31.2813,31.3202,31.2813,31.3105,101604.0
2019-09-27 10:40:00,32.18,32.21,32.18,32.2,31464.0,31.3202,31.3494,31.3202,31.3397,31464.0
2019-09-27 10:45:00,32.22,32.29,32.21,32.27,70540.0,31.3592,31.4273,31.3494,31.4078,70540.0
2019-09-27 10:50:00,32.27,32.27,32.25,32.25,27304.0,31.4078,31.4078,31.3884,31.3884,27304.0
2019-09-27 10:55:00,32.24,32.3,32.24,32.3,15692.0,31.3786,31.437,31.3786,31.437,15692.0
2019-09-27 11:00:00,32.28,32.32,32.27,32.3,35548.0,31.4176,31.4565,31.4078,31.437,35548.0
2019-09-27 11:05:00,32.29,32.3,32.28,32.29,26132.0,31.4273,31.437,31.4176,31.4273,26132.0
2019-09-27 11:10:00,32.27,32.3,32.27,32.3,29200.0,31.4078,31.437,31.4078,31.437,29200.0
2019-09-27 11:15:00,32.31,32.31,32.23,32.24,44632.0,31.4468,31.4468,31.3689,31.3786,44632.0
2019-09-27 11:20:00,32.24,32.27,32.24,32.27,10724.0,31.3786,31.4078,31.3786,31.4078,10724.0
2019-09-27 11:25:00,32.27,32.29,32.27,32.29,6000.0,31.4078,31.4273,31.4078,31.4273,6000.0
2019-09-27 11:30:00,32.28,32.3,32.25,32.28,15700.0,31.4176,31.437,31.3884,31.4176,15700.0
2019-09-27 11:35:00,32.3,32.3,31.79,31.93,243112.0,31.437,31.437,30.9407,31.0769,243112.0
2019-09-27 11:40:00,31.95,32.06,31.91,31.95,125184.0,31.0964,31.2034,31.0574,31.0964,125184.0
2019-09-27 11:45:00,31.92,32.02,31.91,32.01,77952.0,31.0672,31.1645,31.0574,31.1548,77952.0
2019-09-27 11:50:00,32.0,32.01,31.97,32.0,36984.0,31.145,31.1548,31.1158,31.145,36984.0
2019-09-27 11:55:00,32.04,32.22,32.04,32.11,91560.0,31.184,31.3592,31.184,31.2521,91560.0
2019-09-27 12:00:00,32.1,32.1,32.02,32.02,50924.0,31.2424,31.2424,31.1645,31.1645,50924.0
2019-09-27 12:05:00,32.01,32.04,31.98,32.02,50644.0,31.1548,31.184,31.1256,31.1645,50644.0
2019-09-27 12:10:00,32.03,32.09,32.02,32.08,43600.0,31.1742,31.2326,31.1645,31.2229,43600.0
2019-09-27 12:15:00,32.06,32.06,31.93,31.95,38136.0,31.2034,31.2034,31.0769,31.0964,38136.0
2019-09-27 12:20:00,31.97,31.99,31.96,31.98,6400.0,31.1158,31.1353,31.1061,31.1256,6400.0
2019-09-27 12:25:00,31.96,31.99,31.94,31.99,18776.0,31.1061,31.1353,31.0866,31.1353,18776.0
2019-09-27 12:30:00,31.93,31.95,31.92,31.94,48608.0,31.0769,31.0964,31.0672,31.0866,48608.0
2019-09-27 12:35:00,31.97,31.97,31.94,31.96,15600.0,31.1158,31.1158,31.0866,31.1061,15600.0
2019-09-27 12:40:00,31.99,31.99,31.91,31.91,3400.0,31.1353,31.1353,31.0574,31.0574,3400.0
2019-09-27 12:45:00,31.9,31.9,31.83,31.83,65312.0,31.0477,31.0477,30.9796,30.9796,65312.0
2019-09-27 12:50:00,31.82,31.89,31.82,31.83,52508.0,30.9698,31.038,30.9698,30.9796,52508.0
2019-09-27 12:55:00,31.85,31.86,31.72,31.73,147012.0,30.999,31.0088,30.8725,30.8823,147012.0
2019-09-27 13:00:00,31.71,31.77,31.67,31.77,137056.0,30.8628,30.9212,30.8239,30.9212,137056.0
2019-09-27 13:05:00,31.78,31.87,31.77,31.85,70592.0,30.9309,31.0185,30.9212,30.999,70592.0
2019-09-27 13:10:00,31.84,31.86,31.83,31.83,15464.0,30.9893,31.0088,30.9796,30.9796,15464.0
2019-09-27 13:15:00,31.82,31.83,31.77,31.77,70060.0,30.9698,30.9796,30.9212,30.9212,70060.0
2019-09-27 13:20:00,31.78,31.8,31.73,31.73,64600.0,30.9309,30.9504,30.8823,30.8823,64600.0
2019-09-27 13:25:00,31.73,31.8,31.73,31.8,191972.0,30.8823,30.9504,30.8823,30.9504,191972.0
2019-09-27 13:30:00,31.78,31.78,31.72,31.77,22384.0,30.9309,30.9309,30.8725,30.9212,22384.0
2019-09-27 13:35:00,31.75,31.78,31.72,31.76,22084.0,30.9017,30.9309,30.8725,30.9115,22084.0
2019-09-27 13:40:00,31.77,31.82,31.77,31.81,24832.0,30.9212,30.9698,30.9212,30.9601,24832.0
2019-09-27 13:45:00,31.79,31.79,31.72,31.72,43348.0,30.9407,30.9407,30.8725,30.8725,43348.0
2019-09-27 13:50:00,31.7,31.76,31.66,31.75,83148.0,30.8531,30.9115,30.8141,30.9017,83148.0
2019-09-27 13:55:00,31.75,31.8,31.75,31.79,22792.0,30.9017,30.9504,30.9017,30.9407,22792.0
2019-09-27 14:00:00,31.79,31.79,31.7,31.73,65856.0,30.9407,30.9407,30.8531,30.8823,65856.0
2019-09-27 14:05:00,31.71,31.73,31.68,31.68,41888.0,30.8628,30.8823,30.8336,30.8336,41888.0
2019-09-27 14:10:00,31.67,31.68,31.63,31.68,28724.0,30.8239,30.8336,30.7849,30.8336,28724.0
2019-09-27 14:15:00,31.68,31.7,31.64,31.68,37444.0,30.8336,30.8531,30.7947,30.8336,37444.0
2019-09-27 14:20:00,31.68,31.7,31.64,31.64,84256.0,30.8336,30.8531,30.7947,30.7947,84256.0
2019-09-27 14:25:00,31.65,31.68,31.6,31.66,36800.0,30.8044,30.8336,30.7557,30.8141,36800.0
2019-09-27 14:30:00,31.62,31.65,31.59,31.61,52384.0,30.7752,30.8044,30.746,30.7655,52384.0
2019-09-27 14:35:00,31.6,31.64,31.58,31.59,154676.0,30.7557,30.7947,30.7363,30.746,154676.0
2019-09-27 14:40:00,31.6,31.62,31.57,31.58,69020.0,30.7557,30.7752,30.7265,30.7363,69020.0
2019-09-27 14:45:00,31.59,31.59,31.52,31.52,43580.0,30.746,30.746,30.6779,30.6779,43580.0
2019-09-27 14:50:00,31.51,31.53,31.45,31.48,122388.0,30.6681,30.6876,30.6097,30.6389,122388.0
2019-09-27 14:55:00,31.48,31.53,31.48,31.52,36312.0,30.6389,30.6876,30.6389,30.6779,36312.0
2019-09-27 15:00:00,31.53,31.58,31.53,31.56,74748.0,30.6876,30.7363,30.6876,30.7168,74748.0
2019-09-27 15:05:00,31.56,31.56,31.49,31.51,52468.0,30.7168,30.7168,30.6487,30.6681,52468.0
2019-09-27 15:10:00,31.52,31.54,31.51,31.52,33636.0,30.6779,30.6973,30.6681,30.6779,33636.0
2019-09-27 15:15:00,31.51,31.65,31.51,31.64,65984.0,30.6681,30.8044,30.6681,30.7947,65984.0
2019-09-27 15:20:00,31.63,31.67,31.62,31.67,27560.0,30.7849,30.8239,30.7752,30.8239,27560.0
2019-09-27 15:25:00,31.67,31.67,31.58,31.6,195800.0,30.8239,30.8239,30.7363,30.7557,195800.0
2019-09-27 15:30:00,31.59,31.7,31.58,31.68,136712.0,30.746,30.8531,30.7363,30.8336,136712.0
2019-09-27 15:35:00,31.68,31.72,31.64,31.7,105452.0,30.8336,30.8725,30.7947,30.8531,105452.0
2019-09-27 15:40:00,31.7,31.74,31.69,31.71,45556.0,30.8531,30.892,30.8433,30.8628,45556.0
2019-09-27 15:45:00,31.71,31.74,31.7,31.73,77576.0,30.8628,30.892,30.8531,30.8823,77576.0
2019-09-27 15:50:00,31.73,31.83,31.73,31.79,219128.0,30.8823,30.9796,30.8823,30.9407,219128.0
2019-09-27 15:55:00,31.78,31.82,31.71,31.82,218584.0,30.9309,30.9698,30.8628,30.9698,218584.0
2019-09-30 09:30:00,31.93,32.01,31.93,32.01,122460.0,31.0769,31.1548,31.0769,31.1548,122460.0
2019-09-30 09:35:00,32.02,32.02,31.93,31.97,79736.0,31.1645,31.1645,31.0769,31.1158,79736.0
2019-09-30 09:40:00,31.97,32.02,31.96,32.0,75196.0,31.1158,31.1645,31.1061,31.145,75196.0
2019-09-30 09:45:00,31.97,32.06,31.96,32.04,46352.0,31.1158,31.2034,31.1061,31.184,46352.0
2019-09-30 09:50:00,32.05,32.1,32.04,32.06,82356.0,31.1937,31.2424,31.184,31.2034,82356.0
2019-09-30 09:55:00,32.06,32.08,32.02,32.07,62944.0,31.2034,31.2229,31.1645,31.2132,62944.0
2019-09-30 10:00:00,32.05,32.08,32.03,32.06,28804.0,31.1937,31.2229,31.1742,31.2034,28804.0
2019-09-30 10:05:00,32.05,32.06,32.02,32.03,28480.0,31.1937,31.2034,31.1645,31.1742,28480.0
2019-09-30 10:10:00,32.03,32.1,32.03,32.09,50332.0,31.1742,31.2424,31.1742,31.2326,50332.0
2019-09-30 10:15:00,32.1,32.12,32.06,32.06,16956.0,31.2424,31.2618,31.2034,31.2034,16956.0
2019-09-30 10:20:00,32.06,32.06,32.0,32.01,23652.0,31.2034,31.2034,31.145,31.1548,23652.0
2019-09-30 10:25:00,32.03,32.03,32.0,32.0,14400.0,31.1742,31.1742,31.145,31.145,14400.0
2019-09-30 10:30:00,32.01,32.05,32.01,32.02,18472.0,31.1548,31.1937,31.1548,31.1645,18472.0
2019-09-30 10:35:00,32.02,32.06,32.02,32.05,21884.0,31.1645,31.2034,31.1645,31.1937,21884.0
2019-09-30 10:40:00,32.06,32.08,32.02,32.02,23900.0,31.2034,31.2229,31.1645,31.1645,23900.0
2019-09-30 10:45:00,32.0,32.05,32.0,32.04,20384.0,31.145,31.1937,31.145,31.184,20384.0
2019-09-30 10:50:00,32.05,32.08,32.02,32.07,15488.0,31.1937,31.2229,31.1645,31.2132,15488.0
2019-09-30 10:55:00,32.09,32.1,32.06,32.07,15676.0,31.2326,31.2424,31.2034,31.2132,15676.0
2019-09-30 11:00:00,32.08,32.09,32.03,32.03,19536.0,31.2229,31.2326,31.1742,31.1742,19536.0
2019-09-30 11:05:00,32.02,32.07,32.02,32.07,12492.0,31.1645,31.2132,31.1645,31.2132,12492.0
2019-09-30 11:10:00,32.07,32.09,32.06,32.06,6840.0,31.2132,31.2326,31.2034,31.2034,6840.0
2019-09-30 11:15:00,32.04,32.09,32.04,32.05,10128.0,31.184,31.2326,31.184,31.1937,10128.0
2019-09-30 11:20:00,32.05,32.1,32.05,32.08,45632.0,31.1937,31.2424,31.1937,31.2229,45632.0
2019-09-30 11:25:00,32.09,32.16,32.09,32.16,105496.0,31.2326,31.3008,31.2326,31.3008,105496.0
2019-09-30 11:30:00,32.17,32.17,32.13,32.16,33428.0,31.3105,31.3105,31.2716,31.3008,33428.0
2019-09-30 11:35:00,32.15,32.15,32.13,32.13,4524.0,31.291,31.291,31.2716,31.2716,4524.0
2019-09-30 11:40:00,32.13,32.19,32.13,32.17,12984.0,31.2716,31.33,31.2716,31.3105,12984.0
2019-09-30 11:45:00,32.17,32.18,32.15,32.16,6352.0,31.3105,31.3202,31.291,31.3008,6352.0
2019-09-30 11:50:00,32.16,32.17,32.15,32.15,2836.0,31.3008,31.3105,31.291,31.291,2836.0
2019-09-30 11:55:00,32.14,32.17,32.14,32.17,13056.0,31.2813,31.3105,31.2813,31.3105,13056.0
2019-09-30 12:00:00,32.17,32.22,32.17,32.19,31328.0,31.3105,31.3592,31.3105,31.33,31328.0
2019-09-30 12:05:00,32.19,32.2,32.17,32.18,23344.0,31.33,31.3397,31.3105,31.3202,23344.0
2019-09-30 12:10:00,32.19,32.22,32.19,32.21,24264.0,31.33,31.3592,31.33,31.3494,24264.0
2019-09-30 12:15:00,32.21,32.22,32.21,32.22,18748.0,31.3494,31.3592,31.3494,31.3592,18748.0
2019-09-30 12:20:00,32.22,32.25,32.22,32.25,17952.0,31.3592,31.3884,31.3592,31.3884,17952.0
2019-09-30 12:25:00,32.25,32.26,32.24,32.25,47132.0,31.3884,31.3981,31.3786,31.3884,47132.0
2019-09-30 12:30:00,32.26,32.27,32.23,32.23,28140.0,31.3981,31.4078,31.3689,31.3689,28140.0
2019-09-30 12:35:00,32.23,32.24,32.23,32.23,16596.0,31.3689,31.3786,31.3689,31.3689,16596.0
2019-09-30 12:40:00,32.24,32.26,32.24,32.26,14128.0,31.3786,31.3981,31.3786,31.3981,14128.0
2019-09-30 12:45:00,32.26,32.26,32.24,32.24,3868.0,31.3981,31.3981,31.3786,31.3786,3868.0
2019-09-30 12:50:00,32.24,32.24,32.23,32.24,16320.0,31.3786,31.3786,31.3689,31.3786,16320.0
2019-09-30 12:55:00,32.23,32.25,32.23,32.24,14024.0,31.3689,31.3884,31.3689,31.3786,14024.0
2019-09-30 13:00:00,32.24,32.26,32.24,32.25,8000.0,31.3786,31.3981,31.3786,31.3884,8000.0
2019-09-30 13:05:00,32.25,32.26,32.25,32.25,23236.0,31.3884,31.3981,31.3884,31.3884,23236.0
2019-09-30 13:10:00,32.24,32.26,32.24,32.26,6668.0,31.3786,31.3981,31.3786,31.3981,6668.0
2019-09-30 13:15:00,32.25,32.25,32.25,32.25,400.0,31.3884,31.3884,31.3884,31.3884,400.0
2019-09-30 13:20:00,32.26,32.26,32.24,32.24,2400.0,31.3981,31.3981,31.3786,31.3786,2400.0
2019-09-30 13:25:00,32.24,32.24,32.21,32.23,14720.0,31.3786,31.3786,31.3494,31.3689,14720.0
2019-09-30 13:30:00,32.23,32.23,32.22,32.23,800.0,31.3689,31.3689,31.3592,31.3689,800.0
2019-09-30 13:35:00,32.24,32.25,32.23,32.25,4152.0,31.3786,31.3884,31.3689,31.3884,4152.0
2019-09-30 13:40:00,32.24,32.25,32.24,32.24,4952.0,31.3786,31.3884,31.3786,31.3786,4952.0
2019-09-30 13:45:00,32.25,32.27,32.24,32.27,31688.0,31.3884,31.4078,31.3786,31.4078,31688.0
2019-09-30 13:50:00,32.28,32.28,32.25,32.26,9468.0,31.4176,31.4176,31.3884,31.3981,9468.0
2019-09-30 13:55:00,32.24,32.24,32.23,32.23,8140.0,31.3786,31.3786,31.3689,31.3689,8140.0
2019-09-30 14:00:00,32.24,32.24,32.21,32.23,26840.0,31.3786,31.3786,31.3494,31.3689,26840.0
2019-09-30 14:05:00,32.22,32.23,32.21,32.23,10036.0,31.3592,31.3689,31.3494,31.3689,10036.0
2019-09-30 14:10:00,32.21,32.23,32.18,32.23,21780.0,31.3494,31.3689,31.3202,31.3689,21780.0
2019-09-30 14:15:00,32.22,32.23,32.22,32.22,6560.0,31.3592,31.3689,31.3592,31.3592,6560.0
2019-09-30 14:20:00,32.23,32.23,32.22,32.23,10424.0,31.3689,31.3689,31.3592,31.3689,10424.0
2019-09-30 14:25:00,32.23,32.23,32.21,32.21,17800.0,31.3689,31.3689,31.3494,31.3494,17800.0
2019-09-30 14:30:00,32.22,32.22,32.21,32.21,9832.0,31.3592,31.3592,31.3494,31.3494,9832.0
2019-09-30 14:35:00,32.22,32.22,32.19,32.19,50208.0,31.3592,31.3592,31.33,31.33,50208.0
2019-09-30 14:40:00,32.19,32.23,32.19,32.23,16492.0,31.33,31.3689,31.33,31.3689,16492.0
2019-09-30 14:45:00,32.23,32.24,32.22,32.22,27156.0,31.3689,31.3786,31.3592,31.3592,27156.0
2019-09-30 14:50:00,32.22,32.23,32.2,32.21,12916.0,31.3592,31.3689,31.3397,31.3494,12916.0
2019-09-30 14:55:00,32.21,32.21,32.17,32.18,23248.0,31.3494,31.3494,31.3105,31.3202,23248.0
2019-09-30 15:00:00,32.18,32.19,32.14,32.14,31188.0,31.3202,31.33,31.2813,31.2813,31188.0
2019-09-30 15:05:00,32.14,32.17,32.13,32.17,37556.0,31.2813,31.3105,31.2716,31.3105,37556.0
2019-09-30 15:10:00,32.16,32.19,32.16,32.18,11744.0,31.3008,31.33,31.3008,31.3202,11744.0
2019-09-30 15:15:00,32.18,32.19,32.18,32.19,19116.0,31.3202,31.33,31.3202,31.33,19116.0
2019-09-30 15:20:00,32.18,32.2,32.17,32.2,101728.0,31.3202,31.3397,31.3105,31.3397,101728.0
2019-09-30 15:25:00,32.2,32.21,32.17,32.18,8584.0,31.3397,31.3494,31.3105,31.3202,8584.0
2019-09-30 15:30:00,32.17,32.17,32.12,32.13,58292.0,31.3105,31.3105,31.2618,31.2716,58292.0
2019-09-30 15:35:00,32.12,32.16,32.12,32.16,39812.0,31.2618,31.3008,31.2618,31.3008,39812.0
2019-09-30 15:40:00,32.15,32.18,32.13,32.17,31840.0,31.291,31.3202,31.2716,31.3105,31840.0
2019-09-30 15:45:00,32.18,32.21,32.08,32.12,448948.0,31.3202,31.3494,31.2229,31.2618,448948.0
2019-09-30 15:50:00,32.12,32.2,32.11,32.12,304200.0,31.2618,31.3397,31.2521,31.2618,304200.0
2019-09-30 15:55:00,32.13,32.19,32.11,32.11,360280.0,31.2716,31.33,31.2521,31.2521,360280.0
2019-10-01 09:30:00,32.32,32.4,32.29,32.38,304656.0,31.4565,31.5344,31.4273,31.5149,304656.0
2019-10-01 09:35:00,32.38,32.42,32.37,32.41,77288.0,31.5149,31.5538,31.5052,31.5441,77288.0
2019-10-01 09:40:00,32.42,32.43,32.4,32.41,34620.0,31.5538,31.5636,31.5344,31.5441,34620.0
2019-10-01 09:45:00,32.42,32.47,32.42,32.46,54240.0,31.5538,31.6025,31.5538,31.5928,54240.0
2019-10-01 09:50:00,32.46,32.46,32.4,32.42,51980.0,31.5928,31.5928,31.5344,31.5538,51980.0
2019-10-01 09:55:00,32.43,32.44,32.41,32.42,20280.0,31.5636,31.5733,31.5441,31.5538,20280.0
2019-10-01 10:00:00,32.41,32.41,32.13,32.14,245732.0,31.5441,31.5441,31.2716,31.2813,245732.0
2019-10-01 10:05:00,32.11,32.13,31.97,31.97,147016.0,31.2521,31.2716,31.1158,31.1158,147016.0
2019-10-01 10:10:00,31.96,32.0,31.88,31.89,129528.0,31.1061,31.145,31.0282,31.038,129528.0
2019-10-01 10:15:00,31.89,31.96,31.89,31.93,53816.0,31.038,31.1061,31.038,31.0769,53816.0
2019-10-01 10:20:00,31.91,31.91,31.83,31.88,144380.0,31.0574,31.0574,30.9796,31.0282,144380.0
2019-10-01 10:25:00,31.88,31.99,31.86,31.99,71220.0,31.0282,31.1353,31.0088,31.1353,71220.0
2019-10-01 10:30:00,31.98,32.01,31.96,32.01,51068.0,31.1256,31.1548,31.1061,31.1548,51068.0
2019-10-01 10:35:00,32.02,32.02,31.97,32.0,46744.0,31.1645,31.1645,31.1158,31.145,46744.0
2019-10-01 10:40:00,32.0,32.0,31.9,31.91,35240.0,31.145,31.145,31.0477,31.0574,35240.0
2019-10-01 10:45:00,31.93,31.98,31.9,31.9,64960.0,31.0769,31.1256,31.0477,31.0477,64960.0
2019-10-01 10:50:00,31.88,31.95,31.88,31.94,18140.0,31.0282,31.0964,31.0282,31.0866,18140.0
2019-10-01 10:55:00,31.91,31.93,31.81,31.82,27048.0,31.0574,31.0769,30.9601,30.9698,27048.0
2019-10-01 11:00:00,31.79,31.8,31.71,31.73,125596.0,30.9407,30.9504,30.8628,30.8823,125596.0
2019-10-01 11:05:00,31.72,31.8,31.7,31.8,20804.0,30.8725,30.9504,30.8531,30.9504,20804.0
2019-10-01 11:10:00,31.75,31.78,31.75,31.75,20220.0,30.9017,30.9309,30.9017,30.9017,20220.0
2019-10-01 11:15:00,31.72,31.79,31.72,31.76,17632.0,30.8725,30.9407,30.8725,30.9115,17632.0
2019-10-01 11:20:00,31.76,31.84,31.76,31.83,29512.0,30.9115,30.9893,30.9115,30.9796,29512.0
2019-10-01 11:25:00,31.81,31.85,31.8,31.84,14904.0,30.9601,30.999,30.9504,30.9893,14904.0
2019-10-01 11:30:00,31.85,31.86,31.81,31.83,24316.0,30.999,31.0088,30.9601,30.9796,24316.0
2019-10-01 11:35:00,31.82,31.85,31.77,31.78,22860.0,30.9698,30.999,30.9212,30.9309,22860.0
2019-10-01 11:40:00,31.77,31.78,31.67,31.74,62360.0,30.9212,30.9309,30.8239,30.892,62360.0
2019-10-01 11:45:00,31.73,31.74,31.66,31.66,85240.0,30.8823,30.892,30.8141,30.8141,85240.0
2019-10-01 11:50:00,31.66,31.7,31.66,31.66,49048.0,30.8141,30.8531,30.8141,30.8141,49048.0
2019-10-01 11:55:00,31.66,31.69,31.64,31.68,31400.0,30.8141,30.8433,30.7947,30.8336,31400.0
2019-10-01 12:00:00,31.66,31.66,31.6,31.6,72804.0,30.8141,30.8141,30.7557,30.7557,72804.0
2019-10-01 12:05:00,31.59,31.59,31.55,31.56,33032.0,30.746,30.746,30.7071,30.7168,33032.0
2019-10-01 12:10:00,31.55,31.55,31.48,31.49,67264.0,30.7071,30.7071,30.6389,30.6487,67264.0
2019-10-01 12:15:00,31.49,31.57,31.48,31.54,49544.0,30.6487,30.7265,30.6389,30.6973,49544.0
2019-10-01 12:20:00,31.55,31.59,31.5,31.5,127064.0,30.7071,30.746,30.6584,30.6584,127064.0
2019-10-01 12:25:00,31.54,31.59,31.53,31.55,56108.0,30.6973,30.746,30.6876,30.7071,56108.0
2019-10-01 12:30:00,31.55,31.58,31.55,31.55,47316.0,30.7071,30.7363,30.7071,30.7071,47316.0
2019-10-01 12:35:00,31.55,31.61,31.55,31.57,22792.0,30.7071,30.7655,30.7071,30.7265,22792.0
2019-10-01 12:40:00,31.55,31.62,31.55,31.62,36892.0,30.7071,30.7752,30.7071,30.7752,36892.0
2019-10-01 12:45:00,31.63,31.63,31.59,31.6,62996.0,30.7849,30.7849,30.746,30.7557,62996.0
2019-10-01 12:50:00,31.61,31.62,31.57,31.57,26704.0,30.7655,30.7752,30.7265,30.7265,26704.0
2019-10-01 12:55:00,31.56,31.59,31.54,31.55,18292.0,30.7168,30.746,30.6973,30.7071,18292.0
2019-10-01 13:00:00,31.53,31.53,31.5,31.52,31796.0,30.6876,30.6876,30.6584,30.6779,31796.0
2019-10-01 13:05:00,31.52,31.52,31.43,31.49,132916.0,30.6779,30.6779,30.5903,30.6487,132916.0
2019-10-01 13:10:00,31.46,31.46,31.41,31.42,97064.0,30.6195,30.6195,30.5708,30.5805,97064.0
2019-10-01 13:15:00,31.41,31.43,31.39,31.41,45696.0,30.5708,30.5903,30.5513,30.5708,45696.0
2019-10-01 13:20:00,31.42,31.43,31.37,31.38,57736.0,30.5805,30.5903,30.5319,30.5416,57736.0
2019-10-01 13:25:00,31.38,31.43,31.38,31.39,21404.0,30.5416,30.5903,30.5416,30.5513,21404.0
2019-10-01 13:30:00,31.38,31.39,31.31,31.33,35928.0,30.5416,30.5513,30.4735,30.4929,35928.0
2019-10-01 13:35:00,31.35,31.36,31.32,31.35,42420.0,30.5124,30.5221,30.4832,30.5124,42420.0
2019-10-01 13:40:00,31.35,31.38,31.34,31.38,62356.0,30.5124,30.5416,30.5027,30.5416,62356.0
2019-10-01 13:45:00,31.38,31.4,31.35,31.39,158040.0,30.5416,30.5611,30.5124,30.5513,158040.0
2019-10-01 13:50:00,31.4,31.4,31.35,31.36,18316.0,30.5611,30.5611,30.5124,30.5221,18316.0
2019-10-01 13:55:00,31.36,31.37,31.34,31.35,54960.0,30.5221,30.5319,30.5027,30.5124,54960.0
2019-10-01 14:00:00,31.34,31.41,31.32,31.38,79860.0,30.5027,30.5708,30.4832,30.5416,79860.0
2019-10-01 14:05:00,31.36,31.36,31.29,31.3,59344.0,30.5221,30.5221,30.454,30.4637,59344.0
2019-10-01 14:10:00,31.3,31.39,31.3,31.38,42604.0,30.4637,30.5513,30.4637,30.5416,42604.0
2019-10-01 14:15:00,31.39,31.39,31.37,31.38,13456.0,30.5513,30.5513,30.5319,30.5416,13456.0
2019-10-01 14:20:00,31.4,31.42,31.39,31.42,64992.0,30.5611,30.5805,30.5513,30.5805,64992.0
2019-10-01 14:25:00,31.42,31.43,31.38,31.4,60908.0,30.5805,30.5903,30.5416,30.5611,60908.0
2019-10-01 14:30:00,31.41,31.49,31.41,31.49,108840.0,30.5708,30.6487,30.5708,30.6487,108840.0
2019-10-01 14:35:00,31.51,31.51,31.44,31.47,79388.0,30.6681,30.6681,30.6,30.6292,79388.0
2019-10-01 14:40:00,31.47,31.5,31.47,31.49,48704.0,30.6292,30.6584,30.6292,30.6487,48704.0
2019-10-01 14:45:00,31.5,31.55,31.49,31.52,125980.0,30.6584,30.7071,30.6487,30.6779,125980.0
2019-10-01 14:50:00,31.51,31.52,31.49,31.51,65472.0,30.6681,30.6779,30.6487,30.6681,65472.0
2019-10-01 14:55:00,31.5,31.51,31.46,31.47,56580.0,30.6584,30.6681,30.6195,30.6292,56580.0
2019-10-01 15:00:00,31.48,31.48,31.46,31.47,27088.0,30.6389,30.6389,30.6195,30.6292,27088.0
2019-10-01 15:05:00,31.48,31.54,31.46,31.53,40644.0,30.6389,30.6973,30.6195,30.6876,40644.0
2019-10-01 15:10:00,31.5,31.5,31.42,31.43,47044.0,30.6584,30.6584,30.5805,30.5903,47044.0
2019-10-01 15:15:00,31.41,31.47,31.4,31.44,64480.0,30.5708,30.6292,30.5611,30.6,64480.0
2019-10-01 15:20:00,31.45,31.48,31.43,31.46,21648.0,30.6097,30.6389,30.5903,30.6195,21648.0
2019-10-01 15:25:00,31.47,31.52,31.47,31.5,58208.0,30.6292,30.6779,30.6292,30.6584,58208.0
2019-10-01 15:30:00,31.51,31.51,31.43,31.49,92776.0,30.6681,30.6681,30.5903,30.6487,92776.0
2019-10-01 15:35:00,31.49,31.49,31.4,31.4,67468.0,30.6487,30.6487,30.5611,30.5611,67468.0
2019-10-01 15:40:00,31.41,31.41,31.35,31.41,59072.0,30.5708,30.5708,30.5124,30.5708,59072.0
2019-10-01 15:45:00,31.42,31.43,31.34,31.36,124776.0,30.5805,30.5903,30.5027,30.5221,124776.0
2019-10-01 15:50:00,31.36,31.41,31.34,31.41,253244.0,30.5221,30.5708,30.5027,30.5708,253244.0
2019-10-01 15:55:00,31.39,31.42,31.32,31.34,263952.0,30.5513,30.5805,30.4832,30.5027,263952.0
2019-10-02 09:30:00,30.97,30.97,30.79,30.79,368064.0,30.1426,30.1426,29.9674,29.9674,368064.0
2019-10-02 09:35:00,30.78,30.81,30.65,30.68,360952.0,29.9576,29.9868,29.8311,29.8603,360952.0
2019-10-02 09:40:00,30.67,30.72,30.62,30.66,198644.0,29.8506,29.8992,29.8019,29.8408,198644.0
2019-10-02 09:45:00,30.66,30.7,30.62,30.64,183064.0,29.8408,29.8798,29.8019,29.8214,183064.0
2019-10-02 09:50:00,30.63,30.63,30.54,30.58,131036.0,29.8116,29.8116,29.724,29.763,131036.0
2019-10-02 09:55:00,30.57,30.6,30.51,30.6,130944.0,29.7532,29.7824,29.6948,29.7824,130944.0
2019-10-02 10:00:00,30.59,30.59,30.46,30.52,208604.0,29.7727,29.7727,29.6462,29.7046,208604.0
2019-10-02 10:05:00,30.52,30.62,30.51,30.58,248780.0,29.7046,29.8019,29.6948,29.763,248780.0
2019-10-02 10:10:00,30.57,30.64,30.56,30.61,161076.0,29.7532,29.8214,29.7435,29.7922,161076.0
2019-10-02 10:15:00,30.61,30.65,30.61,30.63,44308.0,29.7922,29.8311,29.7922,29.8116,44308.0
2019-10-02 10:20:00,30.63,30.65,30.54,30.54,102832.0,29.8116,29.8311,29.724,29.724,102832.0
2019-10-02 10:25:00,30.54,30.54,30.49,30.5,120184.0,29.724,29.724,29.6754,29.6851,120184.0
2019-10-02 10:30:00,30.48,30.48,30.33,30.36,377196.0,29.6657,29.6657,29.5197,29.5489,377196.0
2019-10-02 10:35:00,30.36,30.4,30.29,30.33,291952.0,29.5489,29.5878,29.4807,29.5197,291952.0
2019-10-02 10:40:00,30.32,30.35,30.24,30.33,350668.0,29.5099,29.5391,29.4321,29.5197,350668.0
2019-10-02 10:45:00,30.32,30.33,30.22,30.24,142152.0,29.5099,29.5197,29.4126,29.4321,142152.0
2019-10-02 10:50:00,30.23,30.36,30.23,30.36,168004.0,29.4223,29.5489,29.4223,29.5489,168004.0
2019-10-02 10:55:00,30.35,30.38,30.31,30.32,175252.0,29.5391,29.5683,29.5002,29.5099,175252.0
2019-10-02 11:00:00,30.3,30.4,30.28,30.39,98720.0,29.4905,29.5878,29.471,29.5781,98720.0
2019-10-02 11:05:00,30.39,30.41,30.36,30.39,80660.0,29.5781,29.5975,29.5489,29.5781,80660.0
2019-10-02 11:10:00,30.39,30.39,30.28,30.3,94864.0,29.5781,29.5781,29.471,29.4905,94864.0
2019-10-02 11:15:00,30.32,30.35,30.25,30.33,92740.0,29.5099,29.5391,29.4418,29.5197,92740.0
2019-10-02 11:20:00,30.36,30.36,30.28,30.35,38636.0,29.5489,29.5489,29.471,29.5391,38636.0
2019-10-02 11:25:00,30.36,30.36,30.25,30.26,76840.0,29.5489,29.5489,29.4418,29.4515,76840.0
2019-10-02 11:30:00,30.27,30.28,30.15,30.16,234704.0,29.4613,29.471,29.3445,29.3542,234704.0
2019-10-02 11:35:00,30.18,30.23,30.11,30.22,241760.0,29.3737,29.4223,29.3055,29.4126,241760.0
2019-10-02 11:40:00,30.22,30.25,30.2,30.22,40072.0,29.4126,29.4418,29.3931,29.4126,40072.0
2019-10-02 11:45:00,30.24,30.25,30.18,30.19,45528.0,29.4321,29.4418,29.3737,29.3834,45528.0
2019-10-02 11:50:00,30.21,30.28,30.2,30.27,73232.0,29.4029,29.471,29.3931,29.4613,73232.0
2019-10-02 11:55:00,30.27,30.29,30.24,30.29,30228.0,29.4613,29.4807,29.4321,29.4807,30228.0
2019-10-02 12:00:00,30.27,30.27,30.2,30.24,30560.0,29.4613,29.4613,29.3931,29.4321,30560.0
2019-10-02 12:05:00,30.23,30.25,30.23,30.24,34300.0,29.4223,29.4418,29.4223,29.4321,34300.0
2019-10-02 12:10:00,30.23,30.23,30.13,30.14,77056.0,29.4223,29.4223,29.325,29.3347,77056.0
2019-10-02 12:15:00,30.16,30.17,30.09,30.12,58332.0,29.3542,29.3639,29.2861,29.3153,58332.0
2019-10-02 12:20:00,30.13,30.14,30.09,30.13,32188.0,29.325,29.3347,29.2861,29.325,32188.0
2019-10-02 12:25:00,30.13,30.15,30.12,30.15,40316.0,29.325,29.3445,29.3153,29.3445,40316.0
2019-10-02 12:30:00,30.14,30.16,30.13,30.14,20840.0,29.3347,29.3542,29.325,29.3347,20840.0
2019-10-02 12:35:00,30.13,30.13,30.04,30.06,79132.0,29.325,29.325,29.2374,29.2569,79132.0
2019-10-02 12:40:00,30.06,30.07,30.02,30.04,30684.0,29.2569,29.2666,29.2179,29.2374,30684.0
2019-10-02 12:45:00,30.04,30.05,29.97,29.99,74424.0,29.2374,29.2471,29.1693,29.1887,74424.0
2019-10-02 12:50:00,29.99,29.99,29.96,29.96,117660.0,29.1887,29.1887,29.1595,29.1595,117660.0
2019-10-02 12:55:00,29.95,30.03,29.93,30.0,135404.0,29.1498,29.2277,29.1303,29.1985,135404.0
2019-10-02 13:00:00,29.99,30.05,29.96,30.04,67968.0,29.1887,29.2471,29.1595,29.2374,67968.0
2019-10-02 13:05:00,30.04,30.11,30.03,30.1,178940.0,29.2374,29.3055,29.2277,29.2958,178940.0
2019-10-02 13:10:00,30.11,30.18,30.1,30.14,147760.0,29.3055,29.3737,29.2958,29.3347,147760.0
2019-10-02 13:15:00,30.14,30.14,30.1,30.11,51396.0,29.3347,29.3347,29.2958,29.3055,51396.0
2019-10-02 13:20:00,30.11,30.13,30.09,30.1,28316.0,29.3055,29.325,29.2861,29.2958,28316.0
2019-10-02 13:25:00,30.11,30.17,30.1,30.14,57912.0,29.3055,29.3639,29.2958,29.3347,57912.0
2019-10-02 13:30:00,30.14,30.16,30.07,30.08,78936.0,29.3347,29.3542,29.2666,29.2763,78936.0
2019-10-02 13:35:00,30.08,30.11,30.05,30.06,29760.0,29.2763,29.3055,29.2471,29.2569,29760.0
2019-10-02 13:40:00,30.1,30.1,30.07,30.09,15440.0,29.2958,29.2958,29.2666,29.2861,15440.0
2019-10-02 13:45:00,30.09,30.09,30.02,30.03,39408.0,29.2861,29.2861,29.2179,29.2277,39408.0
2019-10-02 13:50:00,30.04,30.06,30.02,30.06,32592.0,29.2374,29.2569,29.2179,29.2569,32592.0
2019-10-02 13:55:00,30.05,30.1,30.05,30.08,27572.0,29.2471,29.2958,29.2471,29.2763,27572.0
2019-10-02 14:00:00,30.08,30.15,30.03,30.13,68452.0,29.2763,29.3445,29.2277,29.325,68452.0
2019-10-02 14:05:00,30.13,30.15,30.08,30.11,58544.0,29.325,29.3445,29.2763,29.3055,58544.0
2019-10-02 14:10:00,30.14,30.14,30.1,30.13,54696.0,29.3347,29.3347,29.2958,29.325,54696.0
2019-10-02 14:15:00,30.13,30.2,30.13,30.18,85740.0,29.325,29.3931,29.325,29.3737,85740.0
2019-10-02 14:20:00,30.19,30.25,30.19,30.25,154816.0,29.3834,29.4418,29.3834,29.4418,154816.0
2019-10-02 14:25:00,30.24,30.25,30.19,30.2,55304.0,29.4321,29.4418,29.3834,29.3931,55304.0
2019-10-02 14:30:00,30.21,30.22,30.16,30.21,33688.0,29.4029,29.4126,29.3542,29.4029,33688.0
2019-10-02 14:35:00,30.22,30.23,30.18,30.22,29600.0,29.4126,29.4223,29.3737,29.4126,29600.0
2019-10-02 14:40:00,30.23,30.26,30.21,30.26,89512.0,29.4223,29.4515,29.4029,29.4515,89512.0
2019-10-02 14:45:00,30.25,30.34,30.25,30.32,217128.0,29.4418,29.5294,29.4418,29.5099,217128.0
2019-10-02 14:50:00,30.32,30.33,30.27,30.27,70124.0,29.5099,29.5197,29.4613,29.4613,70124.0
2019-10-02 14:55:00,30.27,30.33,30.27,30.33,19160.0,29.4613,29.5197,29.4613,29.5197,19160.0
2019-10-02 15:00:00,30.33,30.35,30.23,30.24,75852.0,29.5197,29.5391,29.4223,29.4321,75852.0
2019-10-02 15:05:00,30.24,30.28,30.23,30.26,102652.0,29.4321,29.471,29.4223,29.4515,102652.0
2019-10-02 15:10:00,30.27,30.39,30.27,30.36,200416.0,29.4613,29.5781,29.4613,29.5489,200416.0
2019-10-02 15:15:00,30.36,30.41,30.32,30.38,56216.0,29.5489,29.5975,29.5099,29.5683,56216.0
2019-10-02 15:20:00,30.37,30.42,30.34,30.39,116560.0,29.5586,29.6073,29.5294,29.5781,116560.0
2019-10-02 15:25:00,30.39,30.41,30.31,30.32,82860.0,29.5781,29.5975,29.5002,29.5099,82860.0
2019-10-02 15:30:00,30.31,30.38,30.27,30.36,141808.0,29.5002,29.5683,29.4613,29.5489,141808.0
2019-10-02 15:35:00,30.36,30.38,30.31,30.31,62508.0,29.5489,29.5683,29.5002,29.5002,62508.0
2019-10-02 15:40:00,30.33,30.37,30.3,30.31,67708.0,29.5197,29.5586,29.4905,29.5002,67708.0
2019-10-02 15:45:00,30.32,30.34,30.19,30.2,177484.0,29.5099,29.5294,29.3834,29.3931,177484.0
2019-10-02 15:50:00,30.19,30.25,30.15,30.25,130100.0,29.3834,29.4418,29.3445,29.4418,130100.0
2019-10-02 15:55:00,30.24,30.25,30.18,30.24,358036.0,29.4321,29.4418,29.3737,29.4321,358036.0
2019-10-03 09:30:00,30.18,30.29,30.09,30.29,313088.0,29.3737,29.4807,29.2861,29.4807,313088.0
2019-10-03 09:35:00,30.28,30.3,30.19,30.22,107448.0,29.471,29.4905,29.3834,29.4126,107448.0
2019-10-03 09:40:00,30.22,30.23,30.16,30.21,130028.0,29.4126,29.4223,29.3542,29.4029,130028.0
2019-10-03 09:45:00,30.23,30.31,30.22,30.28,231764.0,29.4223,29.5002,29.4126,29.471,231764.0
2019-10-03 09:50:00,30.28,30.29,30.24,30.26,71972.0,29.471,29.4807,29.4321,29.4515,71972.0
2019-10-03 09:55:00,30.27,30.31,30.24,30.29,95944.0,29.4613,29.5002,29.4321,29.4807,95944.0
2019-10-03 10:00:00,30.24,30.26,29.71,29.74,820808.0,29.4321,29.4515,28.9162,28.9454,820808.0
2019-10-03 10:05:00,29.75,29.75,29.56,29.65,332956.0,28.9552,28.9552,28.7702,28.8578,332956.0
2019-10-03 10:10:00,29.63,29.71,29.57,29.69,220308.0,28.8384,28.9162,28.78,28.8968,220308.0
2019-10-03 10:15:00,29.68,29.81,29.64,29.77,234592.0,28.887,29.0136,28.8481,28.9746,234592.0
2019-10-03 10:20:00,29.77,29.9,29.76,29.87,277860.0,28.9746,29.1011,28.9649,29.0719,277860.0
2019-10-03 10:25:00,29.87,30.12,29.85,30.03,616188.0,29.0719,29.3153,29.0525,29.2277,616188.0
2019-10-03 10:30:00,30.02,30.06,29.96,30.06,188112.0,29.2179,29.2569,29.1595,29.2569,188112.0
2019-10-03 10:35:00,30.04,30.17,30.02,30.09,280520.0,29.2374,29.3639,29.2179,29.2861,280520.0
2019-10-03 10:40:00,30.09,30.09,30.01,30.02,117104.0,29.2861,29.2861,29.2082,29.2179,117104.0
2019-10-03 10:45:00,30.02,30.1,29.95,29.97,117804.0,29.2179,29.2958,29.1498,29.1693,117804.0
2019-10-03 10:50:00,29.97,30.0,29.89,29.91,123824.0,29.1693,29.1985,29.0914,29.1109,123824.0
2019-10-03 10:55:00,29.92,30.11,29.91,30.09,79092.0,29.1206,29.3055,29.1109,29.2861,79092.0
2019-10-03 11:00:00,30.08,30.29,30.03,30.25,392108.0,29.2763,29.4807,29.2277,29.4418,392108.0
2019-10-03 11:05:00,30.25,30.42,30.25,30.38,464988.0,29.4418,29.6073,29.4418,29.5683,464988.0
2019-10-03 11:10:00,30.38,30.43,30.32,30.39,320088.0,29.5683,29.617,29.5099,29.5781,320088.0
2019-10-03 11:15:00,30.39,30.52,30.36,30.48,232352.0,29.5781,29.7046,29.5489,29.6657,232352.0
2019-10-03 11:20:00,30.49,30.49,30.38,30.39,99468.0,29.6754,29.6754,29.5683,29.5781,99468.0
2019-10-03 11:25:00,30.4,30.4,30.33,30.35,134188.0,29.5878,29.5878,29.5197,29.5391,134188.0
2019-10-03 11:30:00,30.35,30.36,30.27,30.28,75068.0,29.5391,29.5489,29.4613,29.471,75068.0
2019-10-03 11:35:00,30.27,30.31,30.23,30.23,128848.0,29.4613,29.5002,29.4223,29.4223,128848.0
2019-10-03 11:40:00,30.24,30.32,30.24,30.32,51876.0,29.4321,29.5099,29.4321,29.5099,51876.0
2019-10-03 11:45:00,30.32,30.32,30.22,30.23,52680.0,29.5099,29.5099,29.4126,29.4223,52680.0
2019-10-03 11:50:00,30.23,30.26,30.22,30.25,109184.0,29.4223,29.4515,29.4126,29.4418,109184.0
2019-10-03 11:55:00,30.26,30.29,30.21,30.24,54448.0,29.4515,29.4807,29.4029,29.4321,54448.0
2019-10-03 12:00:00,30.26,30.3,30.25,30.27,49056.0,29.4515,29.4905,29.4418,29.4613,49056.0
2019-10-03 12:05:00,30.28,30.35,30.28,30.32,102948.0,29.471,29.5391,29.471,29.5099,102948.0
2019-10-03 12:10:00,30.33,30.38,30.31,30.38,41124.0,29.5197,29.5683,29.5002,29.5683,41124.0
2019-10-03 12:15:00,30.36,30.36,30.24,30.24,141304.0,29.5489,29.5489,29.4321,29.4321,141304.0
2019-10-03 12:20:00,30.25,30.31,30.25,30.31,31312.0,29.4418,29.5002,29.4418,29.5002,31312.0
2019-10-03 12:25:00,30.33,30.44,30.33,30.41,93492.0,29.5197,29.6267,29.5197,29.5975,93492.0
2019-10-03 12:30:00,30.4,30.46,30.38,30.42,120124.0,29.5878,29.6462,29.5683,29.6073,120124.0
2019-10-03 12:35:00,30.43,30.47,30.42,30.47,54868.0,29.617,29.6559,29.6073,29.6559,54868.0
2019-10-03 12:40:00,30.45,30.48,30.45,30.47,28588.0,29.6365,29.6657,29.6365,29.6559,28588.0
2019-10-03 12:45:00,30.46,30.54,30.45,30.5,48956.0,29.6462,29.724,29.6365,29.6851,48956.0
2019-10-03 12:50:00,30.5,30.53,30.47,30.48,27748.0,29.6851,29.7143,29.6559,29.6657,27748.0
2019-10-03 12:55:00,30.49,30.55,30.49,30.53,162464.0,29.6754,29.7338,29.6754,29.7143,162464.0
2019-10-03 13:00:00,30.54,30.56,30.49,30.51,39876.0,29.724,29.7435,29.6754,29.6948,39876.0
2019-10-03 13:05:00,30.5,30.52,30.49,30.49,71012.0,29.6851,29.7046,29.6754,29.6754,71012.0
2019-10-03 13:10:00,30.49,30.52,30.48,30.5,19304.0,29.6754,29.7046,29.6657,29.6851,19304.0
2019-10-03 13:15:00,30.5,30.5,30.46,30.5,29504.0,29.6851,29.6851,29.6462,29.6851,29504.0
2019-10-03 13:20:00,30.49,30.54,30.47,30.54,34388.0,29.6754,29.724,29.6559,29.724,34388.0
2019-10-03 13:25:00,30.55,30.55,30.5,30.5,23340.0,29.7338,29.7338,29.6851,29.6851,23340.0
2019-10-03 13:30:00,30.5,30.54,30.5,30.54,21184.0,29.6851,29.724,29.6851,29.724,21184.0
2019-10-03 13:35:00,30.53,30.53,30.49,30.5,13192.0,29.7143,29.7143,29.6754,29.6851,13192.0
2019-10-03 13:40:00,30.52,30.63,30.52,30.62,86404.0,29.7046,29.8116,29.7046,29.8019,86404.0
2019-10-03 13:45:00,30.62,30.65,30.62,30.64,45060.0,29.8019,29.8311,29.8019,29.8214,45060.0
2019-10-03 13:50:00,30.65,30.65,30.61,30.61,12440.0,29.8311,29.8311,29.7922,29.7922,12440.0
2019-10-03 13:55:00,30.63,30.64,30.6,30.63,34272.0,29.8116,29.8214,29.7824,29.8116,34272.0
2019-10-03 14:00:00,30.63,30.63,30.59,30.59,96124.0,29.8116,29.8116,29.7727,29.7727,96124.0
2019-10-03 14:05:00,30.59,30.61,30.57,30.58,243168.0,29.7727,29.7922,29.7532,29.763,243168.0
2019-10-03 14:10:00,30.58,30.61,30.57,30.61,62360.0,29.763,29.7922,29.7532,29.7922,62360.0
2019-10-03 14:15:00,30.61,30.64,30.61,30.61,17732.0,29.7922,29.8214,29.7922,29.7922,17732.0
2019-10-03 14:20:00,30.63,30.66,30.63,30.66,32464.0,29.8116,29.8408,29.8116,29.8408,32464.0
2019-10-03 14:25:00,30.67,30.68,30.65,30.67,16644.0,29.8506,29.8603,29.8311,29.8506,16644.0
2019-10-03 14:30:00,30.68,30.68,30.63,30.64,46416.0,29.8603,29.8603,29.8116,29.8214,46416.0
2019-10-03 14:35:00,30.63,30.64,30.59,30.6,55704.0,29.8116,29.8214,29.7727,29.7824,55704.0
2019-10-03 14:40:00,30.6,30.63,30.6,30.6,10992.0,29.7824,29.8116,29.7824,29.7824,10992.0
2019-10-03 14:45:00,30.59,30.62,30.59,30.61,13492.0,29.7727,29.8019,29.7727,29.7922,13492.0
2019-10-03 14:50:00,30.61,30.63,30.57,30.58,62204.0,29.7922,29.8116,29.7532,29.763,62204.0
2019-10-03 14:55:00,30.57,30.59,30.56,30.57,22276.0,29.7532,29.7727,29.7435,29.7532,22276.0
2019-10-03 15:00:00,30.57,30.57,30.56,30.56,8000.0,29.7532,29.7532,29.7435,29.7435,8000.0
2019-10-03 15:05:00,30.57,30.58,30.56,30.57,36680.0,29.7532,29.763,29.7435,29.7532,36680.0
2019-10-03 15:10:00,30.57,30.6,30.56,30.57,145020.0,29.7532,29.7824,29.7435,29.7532,145020.0
2019-10-03 15:15:00,30.57,30.57,30.52,30.55,157640.0,29.7532,29.7532,29.7046,29.7338,157640.0
2019-10-03 15:20:00,30.55,30.57,30.53,30.54,85088.0,29.7338,29.7532,29.7143,29.724,85088.0
2019-10-03 15:25:00,30.52,30.54,30.5,30.54,108388.0,29.7046,29.724,29.6851,29.724,108388.0
2019-10-03 15:30:00,30.55,30.55,30.5,30.5,81536.0,29.7338,29.7338,29.6851,29.6851,81536.0
2019-10-03 15:35:00,30.5,30.55,30.5,30.55,29088.0,29.6851,29.7338,29.6851,29.7338,29088.0
2019-10-03 15:40:00,30.55,30.61,30.54,30.57,55444.0,29.7338,29.7922,29.724,29.7532,55444.0
2019-10-03 15:45:00,30.56,30.58,30.48,30.49,24324.0,29.7435,29.763,29.6657,29.6754,24324.0
2019-10-03 15:50:00,30.48,30.57,30.45,30.55,207336.0,29.6657,29.7532,29.6365,29.7338,207336.0
2019-10-03 15:55:00,30.56,30.71,30.55,30.71,362944.0,29.7435,29.8895,29.7338,29.8895,362944.0
2019-10-04 09:30:00,30.88,31.05,30.88,31.0,260288.0,30.055,30.2204,30.055,30.1718,260288.0
2019-10-04 09:35:00,31.0,31.08,31.0,31.03,163420.0,30.1718,30.2496,30.1718,30.201,163420.0
2019-10-04 09:40:00,31.01,31.04,30.97,30.99,70872.0,30.1815,30.2107,30.1426,30.162,70872.0
2019-10-04 09:45:00,31.0,31.06,30.99,31.02,115032.0,30.1718,30.2302,30.162,30.1912,115032.0
2019-10-04 09:50:00,31.03,31.06,30.98,31.06,88584.0,30.201,30.2302,30.1523,30.2302,88584.0
2019-10-04 09:55:00,31.05,31.11,31.01,31.11,149256.0,30.2204,30.2788,30.1815,30.2788,149256.0
2019-10-04 10:00:00,31.11,31.2,31.09,31.17,92436.0,30.2788,30.3664,30.2594,30.3372,92436.0
2019-10-04 10:05:00,31.18,31.18,31.08,31.1,95844.0,30.3469,30.3469,30.2496,30.2691,95844.0
2019-10-04 10:10:00,31.09,31.1,31.06,31.09,76612.0,30.2594,30.2691,30.2302,30.2594,76612.0
2019-10-04 10:15:00,31.11,31.15,31.07,31.1,74756.0,30.2788,30.3178,30.2399,30.2691,74756.0
2019-10-04 10:20:00,31.13,31.15,31.11,31.14,58524.0,30.2983,30.3178,30.2788,30.308,58524.0
2019-10-04 10:25:00,31.13,31.15,31.04,31.05,53124.0,30.2983,30.3178,30.2107,30.2204,53124.0
2019-10-04 10:30:00,31.04,31.06,31.01,31.02,77812.0,30.2107,30.2302,30.1815,30.1912,77812.0
2019-10-04 10:35:00,31.02,31.02,30.97,30.98,48544.0,30.1912,30.1912,30.1426,30.1523,48544.0
2019-10-04 10:40:00,31.0,31.01,30.96,30.98,32452.0,30.1718,30.1815,30.1328,30.1523,32452.0
2019-10-04 10:45:00,31.0,31.0,30.93,30.99,40472.0,30.1718,30.1718,30.1036,30.162,40472.0
2019-10-04 10:50:00,31.01,31.07,31.0,31.06,22612.0,30.1815,30.2399,30.1718,30.2302,22612.0
2019-10-04 10:55:00,31.07,31.08,31.02,31.02,38712.0,30.2399,30.2496,30.1912,30.1912,38712.0
2019-10-04 11:00:00,31.03,31.1,30.98,31.05,102592.0,30.201,30.2691,30.1523,30.2204,102592.0
2019-10-04 11:05:00,31.06,31.11,31.06,31.1,119416.0,30.2302,30.2788,30.2302,30.2691,119416.0
2019-10-04 11:10:00,31.1,31.14,31.08,31.13,44368.0,30.2691,30.308,30.2496,30.2983,44368.0
2019-10-04 11:15:00,31.14,31.16,31.13,31.14,24332.0,30.308,30.3275,30.2983,30.308,24332.0
2019-10-04 11:20:00,31.14,31.14,31.09,31.13,10708.0,30.308,30.308,30.2594,30.2983,10708.0
2019-10-04 11:25:00,31.12,31.17,31.12,31.15,22376.0,30.2886,30.3372,30.2886,30.3178,22376.0
2019-10-04 11:30:00,31.17,31.25,31.16,31.24,53608.0,30.3372,30.4151,30.3275,30.4053,53608.0
2019-10-04 11:35:00,31.23,31.28,31.23,31.26,88964.0,30.3956,30.4443,30.3956,30.4248,88964.0
2019-10-04 11:40:00,31.27,31.28,31.24,31.24,46448.0,30.4345,30.4443,30.4053,30.4053,46448.0
2019-10-04 11:45:00,31.24,31.25,31.23,31.24,17924.0,30.4053,30.4151,30.3956,30.4053,17924.0
2019-10-04 11:50:00,31.27,31.29,31.26,31.28,31804.0,30.4345,30.454,30.4248,30.4443,31804.0
2019-10-04 11:55:00,31.28,31.3,31.24,31.25,94252.0,30.4443,30.4637,30.4053,30.4151,94252.0
2019-10-04 12:00:00,31.25,31.27,31.24,31.27,21260.0,30.4151,30.4345,30.4053,30.4345,21260.0
2019-10-04 12:05:00,31.26,31.29,31.25,31.27,36988.0,30.4248,30.454,30.4151,30.4345,36988.0
2019-10-04 12:10:00,31.27,31.27,31.23,31.24,32160.0,30.4345,30.4345,30.3956,30.4053,32160.0
2019-10-04 12:15:00,31.23,31.25,31.22,31.23,33956.0,30.3956,30.4151,30.3859,30.3956,33956.0
2019-10-04 12:20:00,31.23,31.28,31.23,31.28,47408.0,30.3956,30.4443,30.3956,30.4443,47408.0
2019-10-04 12:25:00,31.28,31.29,31.25,31.25,39548.0,30.4443,30.454,30.4151,30.4151,39548.0
2019-10-04 12:30:00,31.25,31.27,31.24,31.24,31520.0,30.4151,30.4345,30.4053,30.4053,31520.0
2019-10-04 12:35:00,31.24,31.28,31.24,31.26,15948.0,30.4053,30.4443,30.4053,30.4248,15948.0
2019-10-04 12:40:00,31.25,31.26,31.23,31.23,21560.0,30.4151,30.4248,30.3956,30.3956,21560.0
2019-10-04 12:45:00,31.23,31.26,31.23,31.26,51496.0,30.3956,30.4248,30.3956,30.4248,51496.0
2019-10-04 12:50:00,31.26,31.28,31.25,31.26,19504.0,30.4248,30.4443,30.4151,30.4248,19504.0
2019-10-04 12:55:00,31.26,31.26,31.24,31.26,11956.0,30.4248,30.4248,30.4053,30.4248,11956.0
2019-10-04 13:00:00,31.25,31.27,31.22,31.25,32128.0,30.4151,30.4345,30.3859,30.4151,32128.0
2019-10-04 13:05:00,31.26,31.26,31.24,31.24,19852.0,30.4248,30.4248,30.4053,30.4053,19852.0
2019-10-04 13:10:00,31.22,31.25,31.22,31.25,7464.0,30.3859,30.4151,30.3859,30.4151,7464.0
2019-10-04 13:15:00,31.25,31.26,31.24,31.25,10468.0,30.4151,30.4248,30.4053,30.4151,10468.0
2019-10-04 13:20:00,31.26,31.27,31.24,31.24,27324.0,30.4248,30.4345,30.4053,30.4053,27324.0
2019-10-04 13:25:00,31.24,31.26,31.24,31.26,15144.0,30.4053,30.4248,30.4053,30.4248,15144.0
2019-10-04 13:30:00,31.27,31.29,31.26,31.27,35400.0,30.4345,30.454,30.4248,30.4345,35400.0
2019-10-04 13:35:00,31.27,31.27,31.27,31.27,400.0,30.4345,30.4345,30.4345,30.4345,400.0
2019-10-04 13:40:00,31.28,31.34,31.27,31.31,156524.0,30.4443,30.5027,30.4345,30.4735,156524.0
2019-10-04 13:45:00,31.31,31.31,31.29,31.29,16632.0,30.4735,30.4735,30.454,30.454,16632.0
2019-10-04 13:50:00,31.3,31.3,31.27,31.28,44276.0,30.4637,30.4637,30.4345,30.4443,44276.0
2019-10-04 13:55:00,31.28,31.28,31.25,31.27,20648.0,30.4443,30.4443,30.4151,30.4345,20648.0
2019-10-04 14:00:00,31.28,31.29,31.25,31.29,13584.0,30.4443,30.454,30.4151,30.454,13584.0
2019-10-04 14:05:00,31.28,31.29,31.27,31.28,7436.0,30.4443,30.454,30.4345,30.4443,7436.0
2019-10-04 14:10:00,31.31,31.33,31.3,31.33,35368.0,30.4735,30.4929,30.4637,30.4929,35368.0
2019-10-04 14:15:00,31.34,31.38,31.34,31.36,65488.0,30.5027,30.5416,30.5027,30.5221,65488.0
2019-10-04 14:20:00,31.35,31.37,31.35,31.37,409596.0,30.5124,30.5319,30.5124,30.5319,409596.0
2019-10-04 14:25:00,31.37,31.38,31.36,31.36,545188.0,30.5319,30.5416,30.5221,30.5221,545188.0
2019-10-04 14:30:00,31.36,31.39,31.36,31.38,460500.0,30.5221,30.5513,30.5221,30.5416,460500.0
2019-10-04 14:35:00,31.38,31.41,31.38,31.4,260888.0,30.5416,30.5708,30.5416,30.5611,260888.0
2019-10-04 14:40:00,31.4,31.41,31.4,31.4,190168.0,30.5611,30.5708,30.5611,30.5611,190168.0
2019-10-04 14:45:00,31.41,31.41,31.39,31.39,181368.0,30.5708,30.5708,30.5513,30.5513,181368.0
2019-10-04 14:50:00,31.38,31.38,31.36,31.37,193240.0,30.5416,30.5416,30.5221,30.5319,193240.0
2019-10-04 14:55:00,31.36,31.39,31.36,31.38,128300.0,30.5221,30.5513,30.5221,30.5416,128300.0
2019-10-04 15:00:00,31.38,31.39,31.37,31.38,69040.0,30.5416,30.5513,30.5319,30.5416,69040.0
2019-10-04 15:05:00,31.39,31.41,31.38,31.41,39784.0,30.5513,30.5708,30.5416,30.5708,39784.0
2019-10-04 15:10:00,31.41,31.41,31.38,31.39,20516.0,30.5708,30.5708,30.5416,30.5513,20516.0
2019-10-04 15:15:00,31.39,31.42,31.38,31.42,15200.0,30.5513,30.5805,30.5416,30.5805,15200.0
2019-10-04 15:20:00,31.42,31.43,31.4,31.4,13240.0,30.5805,30.5903,30.5611,30.5611,13240.0
2019-10-04 15:25:00,31.41,31.45,31.4,31.42,38004.0,30.5708,30.6097,30.5611,30.5805,38004.0
2019-10-04 15:30:00,31.42,31.48,31.41,31.47,52128.0,30.5805,30.6389,30.5708,30.6292,52128.0
2019-10-04 15:35:00,31.47,31.5,31.47,31.5,34016.0,30.6292,30.6584,30.6292,30.6584,34016.0
2019-10-04 15:40:00,31.5,31.52,31.48,31.5,83928.0,30.6584,30.6779,30.6389,30.6584,83928.0
2019-10-04 15:45:00,31.5,31.58,31.5,31.56,141868.0,30.6584,30.7363,30.6584,30.7168,141868.0
2019-10-04 15:50:00,31.58,31.59,31.5,31.55,234300.0,30.7363,30.746,30.6584,30.7071,234300.0
2019-10-04 15:55:00,31.55,31.6,31.54,31.54,300564.0,30.7071,30.7557,30.6973,30.6973,300564.0
2019-10-07 09:30:00,31.36,31.41,31.34,31.37,374660.0,30.5221,30.5708,30.5027,30.5319,374660.0
2019-10-07 09:35:00,31.36,31.36,31.26,31.3,125036.0,30.5221,30.5221,30.4248,30.4637,125036.0
2019-10-07 09:40:00,31.29,31.3,31.25,31.28,64200.0,30.454,30.4637,30.4151,30.4443,64200.0
2019-10-07 09:45:00,31.28,31.28,31.21,31.26,81232.0,30.4443,30.4443,30.3761,30.4248,81232.0
2019-10-07 09:50:00,31.26,31.33,31.26,31.3,150808.0,30.4248,30.4929,30.4248,30.4637,150808.0
2019-10-07 09:55:00,31.31,31.35,31.28,31.29,173504.0,30.4735,30.5124,30.4443,30.454,173504.0
2019-10-07 10:00:00,31.3,31.31,31.25,31.3,123528.0,30.4637,30.4735,30.4151,30.4637,123528.0
2019-10-07 10:05:00,31.32,31.41,31.32,31.41,97220.0,30.4832,30.5708,30.4832,30.5708,97220.0
2019-10-07 10:10:00,31.41,31.43,31.39,31.4,62872.0,30.5708,30.5903,30.5513,30.5611,62872.0
2019-10-07 10:15:00,31.4,31.43,31.36,31.36,36540.0,30.5611,30.5903,30.5221,30.5221,36540.0
2019-10-07 10:20:00,31.36,31.4,31.36,31.38,63052.0,30.5221,30.5611,30.5221,30.5416,63052.0
2019-10-07 10:25:00,31.39,31.45,31.37,31.43,52468.0,30.5513,30.6097,30.5319,30.5903,52468.0
2019-10-07 10:30:00,31.43,31.44,31.41,31.42,63376.0,30.5903,30.6,30.5708,30.5805,63376.0
2019-10-07 10:35:00,31.42,31.43,31.36,31.36,51120.0,30.5805,30.5903,30.5221,30.5221,51120.0
2019-10-07 10:40:00,31.37,31.46,31.37,31.43,23108.0,30.5319,30.6195,30.5319,30.5903,23108.0
2019-10-07 10:45:00,31.44,31.44,31.39,31.42,49824.0,30.6,30.6,30.5513,30.5805,49824.0
2019-10-07 10:50:00,31.43,31.46,31.43,31.45,24116.0,30.5903,30.6195,30.5903,30.6097,24116.0
2019-10-07 10:55:00,31.45,31.5,31.45,31.49,43040.0,30.6097,30.6584,30.6097,30.6487,43040.0
2019-10-07 11:00:00,31.5,31.56,31.5,31.55,52428.0,30.6584,30.7168,30.6584,30.7071,52428.0
2019-10-07 11:05:00,31.54,31.59,31.53,31.59,90188.0,30.6973,30.746,30.6876,30.746,90188.0
2019-10-07 11:10:00,31.58,31.6,31.52,31.53,96860.0,30.7363,30.7557,30.6779,30.6876,96860.0
2019-10-07 11:15:00,31.54,31.55,31.53,31.55,26656.0,30.6973,30.7071,30.6876,30.7071,26656.0
2019-10-07 11:20:00,31.55,31.55,31.51,31.52,23244.0,30.7071,30.7071,30.6681,30.6779,23244.0
2019-10-07 11:25:00,31.53,31.58,31.53,31.55,47036.0,30.6876,30.7363,30.6876,30.7071,47036.0
2019-10-07 11:30:00,31.54,31.62,31.54,31.61,83368.0,30.6973,30.7752,30.6973,30.7655,83368.0
2019-10-07 11:35:00,31.62,31.62,31.58,31.59,24144.0,30.7752,30.7752,30.7363,30.746,24144.0
2019-10-07 11:40:00,31.58,31.64,31.55,31.62,46224.0,30.7363,30.7947,30.7071,30.7752,46224.0
2019-10-07 11:45:00,31.64,31.64,31.6,31.6,13224.0,30.7947,30.7947,30.7557,30.7557,13224.0
2019-10-07 11:50:00,31.61,31.63,31.61,31.63,16432.0,30.7655,30.7849,30.7655,30.7849,16432.0
2019-10-07 11:55:00,31.63,31.65,31.61,31.65,15560.0,30.7849,30.8044,30.7655,30.8044,15560.0
2019-10-07 12:00:00,31.63,31.64,31.61,31.61,11200.0,30.7849,30.7947,30.7655,30.7655,11200.0
2019-10-07 12:05:00,31.61,31.61,31.59,31.59,8700.0,30.7655,30.7655,30.746,30.746,8700.0
2019-10-07 12:10:00,31.59,31.61,31.59,31.6,11552.0,30.746,30.7655,30.746,30.7557,11552.0
2019-10-07 12:15:00,31.61,31.62,31.58,31.59,25752.0,30.7655,30.7752,30.7363,30.746,25752.0
2019-10-07 12:20:00,31.6,31.61,31.59,31.59,11508.0,30.7557,30.7655,30.746,30.746,11508.0
2019-10-07 12:25:00,31.6,31.6,31.54,31.54,52172.0,30.7557,30.7557,30.6973,30.6973,52172.0
2019-10-07 12:30:00,31.53,31.54,31.52,31.52,8556.0,30.6876,30.6973,30.6779,30.6779,8556.0
2019-10-07 12:35:00,31.53,31.53,31.5,31.52,7372.0,30.6876,30.6876,30.6584,30.6779,7372.0
2019-10-07 12:40:00,31.53,31.56,31.53,31.55,4368.0,30.6876,30.7168,30.6876,30.7071,4368.0
2019-10-07 12:45:00,31.56,31.59,31.56,31.57,15124.0,30.7168,30.746,30.7168,30.7265,15124.0
2019-10-07 12:50:00,31.58,31.58,31.54,31.54,4720.0,30.7363,30.7363,30.6973,30.6973,4720.0
2019-10-07 12:55:00,31.54,31.54,31.54,31.54,1280.0,30.6973,30.6973,30.6973,30.6973,1280.0
2019-10-07 13:00:00,31.54,31.59,31.54,31.58,10988.0,30.6973,30.746,30.6973,30.7363,10988.0
2019-10-07 13:05:00,31.57,31.57,31.46,31.46,40880.0,30.7265,30.7265,30.6195,30.6195,40880.0
2019-10-07 13:10:00,31.46,31.47,31.45,31.47,14696.0,30.6195,30.6292,30.6097,30.6292,14696.0
2019-10-07 13:15:00,31.45,31.47,31.43,31.46,45692.0,30.6097,30.6292,30.5903,30.6195,45692.0
2019-10-07 13:20:00,31.46,31.5,31.46,31.5,23332.0,30.6195,30.6584,30.6195,30.6584,23332.0
2019-10-07 13:25:00,31.5,31.5,31.48,31.49,24200.0,30.6584,30.6584,30.6389,30.6487,24200.0
2019-10-07 13:30:00,31.5,31.72,31.49,31.66,252704.0,30.6584,30.8725,30.6487,30.8141,252704.0
2019-10-07 13:35:00,31.64,31.74,31.61,31.71,219856.0,30.7947,30.892,30.7655,30.8628,219856.0
2019-10-07 13:40:00,31.72,31.72,31.68,31.68,28052.0,30.8725,30.8725,30.8336,30.8336,28052.0
2019-10-07 13:45:00,31.68,31.73,31.68,31.71,39712.0,30.8336,30.8823,30.8336,30.8628,39712.0
2019-10-07 13:50:00,31.71,31.72,31.7,31.72,15088.0,30.8628,30.8725,30.8531,30.8725,15088.0
2019-10-07 13:55:00,31.7,31.72,31.7,31.72,4000.0,30.8531,30.8725,30.8531,30.8725,4000.0
2019-10-07 14:00:00,31.72,31.72,31.66,31.66,37768.0,30.8725,30.8725,30.8141,30.8141,37768.0
2019-10-07 14:05:00,31.68,31.68,31.57,31.59,73740.0,30.8336,30.8336,30.7265,30.746,73740.0
2019-10-07 14:10:00,31.58,31.6,31.53,31.55,76692.0,30.7363,30.7557,30.6876,30.7071,76692.0
2019-10-07 14:15:00,31.53,31.54,31.51,31.54,32320.0,30.6876,30.6973,30.6681,30.6973,32320.0
2019-10-07 14:20:00,31.54,31.54,31.49,31.51,43140.0,30.6973,30.6973,30.6487,30.6681,43140.0
2019-10-07 14:25:00,31.51,31.54,31.51,31.54,10648.0,30.6681,30.6973,30.6681,30.6973,10648.0
2019-10-07 14:30:00,31.52,31.52,31.43,31.45,47984.0,30.6779,30.6779,30.5903,30.6097,47984.0
2019-10-07 14:35:00,31.45,31.45,31.41,31.45,151280.0,30.6097,30.6097,30.5708,30.6097,151280.0
2019-10-07 14:40:00,31.43,31.45,31.39,31.43,106336.0,30.5903,30.6097,30.5513,30.5903,106336.0
2019-10-07 14:45:00,31.43,31.44,31.38,31.4,41868.0,30.5903,30.6,30.5416,30.5611,41868.0
2019-10-07 14:50:00,31.4,31.4,31.31,31.35,145084.0,30.5611,30.5611,30.4735,30.5124,145084.0
2019-10-07 14:55:00,31.34,31.42,31.34,31.41,79392.0,30.5027,30.5805,30.5027,30.5708,79392.0
2019-10-07 15:00:00,31.41,31.42,31.38,31.41,30008.0,30.5708,30.5805,30.5416,30.5708,30008.0
2019-10-07 15:05:00,31.41,31.45,31.4,31.45,34780.0,30.5708,30.6097,30.5611,30.6097,34780.0
2019-10-07 15:10:00,31.43,31.48,31.38,31.47,31468.0,30.5903,30.6389,30.5416,30.6292,31468.0
2019-10-07 15:15:00,31.46,31.49,31.46,31.46,114348.0,30.6195,30.6487,30.6195,30.6195,114348.0
2019-10-07 15:20:00,31.46,31.46,31.4,31.42,38112.0,30.6195,30.6195,30.5611,30.5805,38112.0
2019-10-07 15:25:00,31.43,31.5,31.43,31.47,31452.0,30.5903,30.6584,30.5903,30.6292,31452.0
2019-10-07 15:30:00,31.46,31.47,31.37,31.37,74196.0,30.6195,30.6292,30.5319,30.5319,74196.0
2019-10-07 15:35:00,31.39,31.4,31.36,31.4,37548.0,30.5513,30.5611,30.5221,30.5611,37548.0
2019-10-07 15:40:00,31.41,31.41,31.35,31.36,65472.0,30.5708,30.5708,30.5124,30.5221,65472.0
2019-10-07 15:45:00,31.36,31.4,31.35,31.35,58572.0,30.5221,30.5611,30.5124,30.5124,58572.0
2019-10-07 15:50:00,31.34,31.34,31.29,31.3,247836.0,30.5027,30.5027,30.454,30.4637,247836.0
2019-10-07 15:55:00,31.31,31.4,31.26,31.27,229280.0,30.4735,30.5611,30.4248,30.4345,229280.0
2019-10-08 09:30:00,30.83,30.83,30.71,30.78,238780.0,30.0063,30.0063,29.8895,29.9576,238780.0
2019-10-08 09:35:00,30.78,30.79,30.63,30.65,178276.0,29.9576,29.9674,29.8116,29.8311,178276.0
2019-10-08 09:40:00,30.64,30.67,30.6,30.65,114504.0,29.8214,29.8506,29.7824,29.8311,114504.0
2019-10-08 09:45:00,30.65,30.68,30.61,30.62,118996.0,29.8311,29.8603,29.7922,29.8019,118996.0
2019-10-08 09:50:00,30.61,30.63,30.55,30.61,109396.0,29.7922,29.8116,29.7338,29.7922,109396.0
2019-10-08 09:55:00,30.6,30.62,30.55,30.55,89920.0,29.7824,29.8019,29.7338,29.7338,89920.0
2019-10-08 10:00:00,30.54,30.59,30.47,30.49,259164.0,29.724,29.7727,29.6559,29.6754,259164.0
2019-10-08 10:05:00,30.5,30.52,30.42,30.48,131664.0,29.6851,29.7046,29.6073,29.6657,131664.0
2019-10-08 10:10:00,30.46,30.53,30.43,30.52,135168.0,29.6462,29.7143,29.617,29.7046,135168.0
2019-10-08 10:15:00,30.52,30.57,30.48,30.56,96068.0,29.7046,29.7532,29.6657,29.7435,96068.0
2019-10-08 10:20:00,30.57,30.57,30.51,30.54,27792.0,29.7532,29.7532,29.6948,29.724,27792.0
2019-10-08 10:25:00,30.51,30.54,30.46,30.49,38560.0,29.6948,29.724,29.6462,29.6754,38560.0
2019-10-08 10:30:00,30.48,30.56,30.43,30.45,81088.0,29.6657,29.7435,29.617,29.6365,81088.0
2019-10-08 10:35:00,30.43,30.55,30.43,30.55,77432.0,29.617,29.7338,29.617,29.7338,77432.0
2019-10-08 10:40:00,30.56,30.57,30.52,30.53,97552.0,29.7435,29.7532,29.7046,29.7143,97552.0
2019-10-08 10:45:00,30.53,30.54,30.48,30.49,46720.0,29.7143,29.724,29.6657,29.6754,46720.0
2019-10-08 10:50:00,30.48,30.51,30.46,30.49,65440.0,29.6657,29.6948,29.6462,29.6754,65440.0
2019-10-08 10:55:00,30.53,30.66,30.53,30.65,279740.0,29.7143,29.8408,29.7143,29.8311,279740.0
2019-10-08 11:00:00,30.66,30.66,30.6,30.62,68432.0,29.8408,29.8408,29.7824,29.8019,68432.0
2019-10-08 11:05:00,30.64,30.65,30.57,30.6,26828.0,29.8214,29.8311,29.7532,29.7824,26828.0
2019-10-08 11:10:00,30.58,30.61,30.57,30.59,26584.0,29.763,29.7922,29.7532,29.7727,26584.0
2019-10-08 11:15:00,30.6,30.69,30.59,30.64,74392.0,29.7824,29.87,29.7727,29.8214,74392.0
2019-10-08 11:20:00,30.63,30.63,30.52,30.55,111676.0,29.8116,29.8116,29.7046,29.7338,111676.0
2019-10-08 11:25:00,30.56,30.56,30.49,30.5,45416.0,29.7435,29.7435,29.6754,29.6851,45416.0
2019-10-08 11:30:00,30.5,30.5,30.38,30.4,144416.0,29.6851,29.6851,29.5683,29.5878,144416.0
2019-10-08 11:35:00,30.4,30.5,30.39,30.46,118992.0,29.5878,29.6851,29.5781,29.6462,118992.0
2019-10-08 11:40:00,30.47,30.48,30.43,30.47,76584.0,29.6559,29.6657,29.617,29.6559,76584.0
2019-10-08 11:45:00,30.48,30.51,30.42,30.43,51000.0,29.6657,29.6948,29.6073,29.617,51000.0
2019-10-08 11:50:00,30.45,30.52,30.44,30.52,35520.0,29.6365,29.7046,29.6267,29.7046,35520.0
2019-10-08 11:55:00,30.5,30.54,30.48,30.52,53028.0,29.6851,29.724,29.6657,29.7046,53028.0
2019-10-08 12:00:00,30.53,30.53,30.49,30.5,23440.0,29.7143,29.7143,29.6754,29.6851,23440.0
2019-10-08 12:05:00,30.49,30.53,30.47,30.53,12336.0,29.6754,29.7143,29.6559,29.7143,12336.0
2019-10-08 12:10:00,30.52,30.54,30.5,30.54,10300.0,29.7046,29.724,29.6851,29.724,10300.0
2019-10-08 12:15:00,30.54,30.55,30.52,30.55,9824.0,29.724,29.7338,29.7046,29.7338,9824.0
2019-10-08 12:20:00,30.56,30.61,30.56,30.61,23304.0,29.7435,29.7922,29.7435,29.7922,23304.0
2019-10-08 12:25:00,30.62,30.64,30.61,30.61,52260.0,29.8019,29.8214,29.7922,29.7922,52260.0
2019-10-08 12:30:00,30.61,30.61,30.59,30.6,21636.0,29.7922,29.7922,29.7727,29.7824,21636.0
2019-10-08 12:35:00,30.6,30.6,30.58,30.59,18472.0,29.7824,29.7824,29.763,29.7727,18472.0
2019-10-08 12:40:00,30.58,30.68,30.58,30.67,46440.0,29.763,29.8603,29.763,29.8506,46440.0
2019-10-08 12:45:00,30.67,30.85,30.66,30.74,130612.0,29.8506,30.0258,29.8408,29.9187,130612.0
2019-10-08 12:50:00,30.75,30.76,30.72,30.74,83184.0,29.9284,29.9382,29.8992,29.9187,83184.0
2019-10-08 12:55:00,30.74,30.74,30.67,30.68,50408.0,29.9187,29.9187,29.8506,29.8603,50408.0
2019-10-08 13:00:00,30.68,30.7,30.66,30.67,37496.0,29.8603,29.8798,29.8408,29.8506,37496.0
2019-10-08 13:05:00,30.67,30.69,30.64,30.66,24696.0,29.8506,29.87,29.8214,29.8408,24696.0
2019-10-08 13:10:00,30.66,30.68,30.64,30.65,18380.0,29.8408,29.8603,29.8214,29.8311,18380.0
2019-10-08 13:15:00,30.66,30.69,30.65,30.67,24744.0,29.8408,29.87,29.8311,29.8506,24744.0
2019-10-08 13:20:00,30.71,30.75,30.71,30.74,30276.0,29.8895,29.9284,29.8895,29.9187,30276.0
2019-10-08 13:25:00,30.74,30.77,30.74,30.76,31856.0,29.9187,29.9479,29.9187,29.9382,31856.0
2019-10-08 13:30:00,30.76,30.8,30.76,30.78,28728.0,29.9382,29.9771,29.9382,29.9576,28728.0
2019-10-08 13:35:00,30.78,30.78,30.71,30.75,32572.0,29.9576,29.9576,29.8895,29.9284,32572.0
2019-10-08 13:40:00,30.77,30.8,30.75,30.8,46028.0,29.9479,29.9771,29.9284,29.9771,46028.0
2019-10-08 13:45:00,30.8,30.83,30.8,30.83,44952.0,29.9771,30.0063,29.9771,30.0063,44952.0
2019-10-08 13:50:00,30.83,30.84,30.78,30.79,41096.0,30.0063,30.016,29.9576,29.9674,41096.0
2019-10-08 13:55:00,30.79,30.8,30.75,30.75,48592.0,29.9674,29.9771,29.9284,29.9284,48592.0
2019-10-08 14:00:00,30.75,30.76,30.66,30.69,62460.0,29.9284,29.9382,29.8408,29.87,62460.0
2019-10-08 14:05:00,30.69,30.77,30.68,30.75,29916.0,29.87,29.9479,29.8603,29.9284,29916.0
2019-10-08 14:10:00,30.73,30.74,30.7,30.74,20876.0,29.909,29.9187,29.8798,29.9187,20876.0
2019-10-08 14:15:00,30.74,30.75,30.72,30.75,31456.0,29.9187,29.9284,29.8992,29.9284,31456.0
2019-10-08 14:20:00,30.74,30.75,30.72,30.75,12132.0,29.9187,29.9284,29.8992,29.9284,12132.0
2019-10-08 14:25:00,30.75,30.75,30.72,30.73,15912.0,29.9284,29.9284,29.8992,29.909,15912.0
2019-10-08 14:30:00,30.73,30.86,30.73,30.8,180540.0,29.909,30.0355,29.909,29.9771,180540.0
2019-10-08 14:35:00,30.82,30.93,30.82,30.86,152264.0,29.9966,30.1036,29.9966,30.0355,152264.0
2019-10-08 14:40:00,30.86,30.89,30.84,30.88,34304.0,30.0355,30.0647,30.016,30.055,34304.0
2019-10-08 14:45:00,30.88,30.99,30.88,30.99,135296.0,30.055,30.162,30.055,30.162,135296.0
2019-10-08 14:50:00,31.0,31.01,30.9,30.9,80124.0,30.1718,30.1815,30.0744,30.0744,80124.0
2019-10-08 14:55:00,30.9,30.93,30.55,30.71,584328.0,30.0744,30.1036,29.7338,29.8895,584328.0
2019-10-08 15:00:00,30.71,30.85,30.64,30.65,183376.0,29.8895,30.0258,29.8214,29.8311,183376.0
2019-10-08 15:05:00,30.65,30.73,30.63,30.66,183416.0,29.8311,29.909,29.8116,29.8408,183416.0
2019-10-08 15:10:00,30.66,30.66,30.56,30.62,278068.0,29.8408,29.8408,29.7435,29.8019,278068.0
2019-10-08 15:15:00,30.62,30.69,30.59,30.69,107060.0,29.8019,29.87,29.7727,29.87,107060.0
2019-10-08 15:20:00,30.69,30.75,30.68,30.69,66692.0,29.87,29.9284,29.8603,29.87,66692.0
2019-10-08 15:25:00,30.69,30.72,30.66,30.7,72792.0,29.87,29.8992,29.8408,29.8798,72792.0
2019-10-08 15:30:00,30.71,30.75,30.66,30.67,95916.0,29.8895,29.9284,29.8408,29.8506,95916.0
2019-10-08 15:35:00,30.66,30.67,30.5,30.51,270196.0,29.8408,29.8506,29.6851,29.6948,270196.0
2019-10-08 15:40:00,30.51,30.53,30.43,30.48,163564.0,29.6948,29.7143,29.617,29.6657,163564.0
2019-10-08 15:45:00,30.48,30.52,30.41,30.43,114824.0,29.6657,29.7046,29.5975,29.617,114824.0
2019-10-08 15:50:00,30.43,30.48,30.38,30.38,295588.0,29.617,29.6657,29.5683,29.5683,295588.0
2019-10-08 15:55:00,30.39,30.39,30.3,30.31,314988.0,29.5781,29.5781,29.4905,29.5002,314988.0
2019-10-09 09:30:00,30.77,30.81,30.7,30.7,209788.0,29.9479,29.9868,29.8798,29.8798,209788.0
2019-10-09 09:35:00,30.69,30.8,30.68,30.79,77908.0,29.87,29.9771,29.8603,29.9674,77908.0
2019-10-09 09:40:00,30.8,30.86,30.75,30.75,104480.0,29.9771,30.0355,29.9284,29.9284,104480.0
2019-10-09 09:45:00,30.76,30.83,30.75,30.8,85704.0,29.9382,30.0063,29.9284,29.9771,85704.0
2019-10-09 09:50:00,30.8,30.8,30.64,30.68,141984.0,29.9771,29.9771,29.8214,29.8603,141984.0
2019-10-09 09:55:00,30.67,30.71,30.66,30.69,54916.0,29.8506,29.8895,29.8408,29.87,54916.0
2019-10-09 10:00:00,30.7,30.76,30.69,30.72,81220.0,29.8798,29.9382,29.87,29.8992,81220.0
2019-10-09 10:05:00,30.73,30.74,30.7,30.72,80560.0,29.909,29.9187,29.8798,29.8992,80560.0
2019-10-09 10:10:00,30.73,30.77,30.69,30.69,61028.0,29.909,29.9479,29.87,29.87,61028.0
2019-10-09 10:15:00,30.71,30.77,30.7,30.77,32456.0,29.8895,29.9479,29.8798,29.9479,32456.0
2019-10-09 10:20:00,30.77,30.8,30.76,30.79,66596.0,29.9479,29.9771,29.9382,29.9674,66596.0
2019-10-09 10:25:00,30.79,30.81,30.77,30.81,40736.0,29.9674,29.9868,29.9479,29.9868,40736.0
2019-10-09 10:30:00,30.8,30.83,30.77,30.81,43228.0,29.9771,30.0063,29.9479,29.9868,43228.0
2019-10-09 10:35:00,30.78,30.8,30.74,30.76,13328.0,29.9576,29.9771,29.9187,29.9382,13328.0
2019-10-09 10:40:00,30.76,30.81,30.74,30.81,36732.0,29.9382,29.9868,29.9187,29.9868,36732.0
2019-10-09 10:45:00,30.8,30.83,30.78,30.8,19000.0,29.9771,30.0063,29.9576,29.9771,19000.0
2019-10-09 10:50:00,30.79,30.8,30.74,30.75,43848.0,29.9674,29.9771,29.9187,29.9284,43848.0
2019-10-09 10:55:00,30.74,30.76,30.72,30.76,59612.0,29.9187,29.9382,29.8992,29.9382,59612.0
2019-10-09 11:00:00,30.77,30.8,30.65,30.68,213708.0,29.9479,29.9771,29.8311,29.8603,213708.0
2019-10-09 11:05:00,30.68,30.7,30.64,30.66,41736.0,29.8603,29.8798,29.8214,29.8408,41736.0
2019-10-09 11:10:00,30.68,30.68,30.62,30.64,43328.0,29.8603,29.8603,29.8019,29.8214,43328.0
2019-10-09 11:15:00,30.64,30.74,30.64,30.71,70092.0,29.8214,29.9187,29.8214,29.8895,70092.0
2019-10-09 11:20:00,30.72,30.73,30.7,30.71,64936.0,29.8992,29.909,29.8798,29.8895,64936.0
2019-10-09 11:25:00,30.73,30.73,30.68,30.7,14120.0,29.909,29.909,29.8603,29.8798,14120.0
2019-10-09 11:30:00,30.7,30.75,30.7,30.74,675088.0,29.8798,29.9284,29.8798,29.9187,675088.0
2019-10-09 11:35:00,30.74,30.79,30.73,30.77,19160.0,29.9187,29.9674,29.909,29.9479,19160.0
2019-10-09 11:40:00,30.77,30.81,30.77,30.79,16344.0,29.9479,29.9868,29.9479,29.9674,16344.0
2019-10-09 11:45:00,30.8,30.88,30.8,30.85,84172.0,29.9771,30.055,29.9771,30.0258,84172.0
2019-10-09 11:50:00,30.86,30.86,30.83,30.83,14496.0,30.0355,30.0355,30.0063,30.0063,14496.0
2019-10-09 11:55:00,30.83,30.84,30.8,30.8,24220.0,30.0063,30.016,29.9771,29.9771,24220.0
2019-10-09 12:00:00,30.82,30.84,30.81,30.84,7908.0,29.9966,30.016,29.9868,30.016,7908.0
2019-10-09 12:05:00,30.84,30.88,30.83,30.85,52856.0,30.016,30.055,30.0063,30.0258,52856.0
2019-10-09 12:10:00,30.85,30.88,30.84,30.88,3768.0,30.0258,30.055,30.016,30.055,3768.0
2019-10-09 12:15:00,30.88,30.88,30.84,30.84,13828.0,30.055,30.055,30.016,30.016,13828.0
2019-10-09 12:20:00,30.85,30.87,30.85,30.86,13460.0,30.0258,30.0452,30.0258,30.0355,13460.0
2019-10-09 12:25:00,30.86,30.86,30.83,30.83,14180.0,30.0355,30.0355,30.0063,30.0063,14180.0
2019-10-09 12:30:00,30.84,30.87,30.84,30.87,17560.0,30.016,30.0452,30.016,30.0452,17560.0
2019-10-09 12:35:00,30.88,30.88,30.86,30.86,16192.0,30.055,30.055,30.0355,30.0355,16192.0
2019-10-09 12:40:00,30.86,30.86,30.86,30.86,9376.0,30.0355,30.0355,30.0355,30.0355,9376.0
2019-10-09 12:45:00,30.84,30.86,30.84,30.86,5936.0,30.016,30.0355,30.016,30.0355,5936.0
2019-10-09 12:50:00,30.86,30.86,30.81,30.82,7912.0,30.0355,30.0355,29.9868,29.9966,7912.0
2019-10-09 12:55:00,30.83,30.88,30.83,30.88,16548.0,30.0063,30.055,30.0063,30.055,16548.0
2019-10-09 13:00:00,30.89,30.98,30.88,30.88,392516.0,30.0647,30.1523,30.055,30.055,392516.0
2019-10-09 13:05:00,30.87,30.88,30.85,30.86,26676.0,30.0452,30.055,30.0258,30.0355,26676.0
2019-10-09 13:10:00,30.86,30.86,30.83,30.86,31336.0,30.0355,30.0355,30.0063,30.0355,31336.0
2019-10-09 13:15:00,30.86,30.86,30.82,30.82,51712.0,30.0355,30.0355,29.9966,29.9966,51712.0
2019-10-09 13:20:00,30.82,30.84,30.82,30.83,9148.0,29.9966,30.016,29.9966,30.0063,9148.0
2019-10-09 13:25:00,30.84,30.85,30.84,30.84,7852.0,30.016,30.0258,30.016,30.016,7852.0
2019-10-09 13:30:00,30.84,30.86,30.84,30.86,13000.0,30.016,30.0355,30.016,30.0355,13000.0
2019-10-09 13:35:00,30.86,30.87,30.86,30.87,47484.0,30.0355,30.0452,30.0355,30.0452,47484.0
2019-10-09 13:40:00,30.86,30.88,30.86,30.88,4960.0,30.0355,30.055,30.0355,30.055,4960.0
2019-10-09 13:45:00,30.87,30.92,30.87,30.92,9972.0,30.0452,30.0939,30.0452,30.0939,9972.0
2019-10-09 13:50:00,30.91,30.94,30.91,30.91,19824.0,30.0842,30.1134,30.0842,30.0842,19824.0
2019-10-09 13:55:00,30.9,30.91,30.9,30.9,15640.0,30.0744,30.0842,30.0744,30.0744,15640.0
2019-10-09 14:00:00,30.88,30.91,30.84,30.85,178804.0,30.055,30.0842,30.016,30.0258,178804.0
2019-10-09 14:05:00,30.86,30.9,30.86,30.87,53328.0,30.0355,30.0744,30.0355,30.0452,53328.0
2019-10-09 14:10:00,30.88,30.9,30.87,30.89,47360.0,30.055,30.0744,30.0452,30.0647,47360.0
2019-10-09 14:15:00,30.9,30.93,30.89,30.93,29600.0,30.0744,30.1036,30.0647,30.1036,29600.0
2019-10-09 14:20:00,30.94,30.96,30.92,30.94,49252.0,30.1134,30.1328,30.0939,30.1134,49252.0
2019-10-09 14:25:00,30.93,30.93,30.92,30.93,18336.0,30.1036,30.1036,30.0939,30.1036,18336.0
2019-10-09 14:30:00,30.93,30.96,30.93,30.93,35804.0,30.1036,30.1328,30.1036,30.1036,35804.0
2019-10-09 14:35:00,30.94,30.95,30.94,30.95,2248.0,30.1134,30.1231,30.1134,30.1231,2248.0
2019-10-09 14:40:00,30.96,30.98,30.94,30.96,16240.0,30.1328,30.1523,30.1134,30.1328,16240.0
2019-10-09 14:45:00,30.96,30.98,30.96,30.97,13864.0,30.1328,30.1523,30.1328,30.1426,13864.0
2019-10-09 14:50:00,30.97,31.03,30.96,31.02,84244.0,30.1426,30.201,30.1328,30.1912,84244.0
2019-10-09 14:55:00,31.03,31.03,30.98,31.01,86216.0,30.201,30.201,30.1523,30.1815,86216.0
2019-10-09 15:00:00,31.01,31.05,31.0,31.03,71908.0,30.1815,30.2204,30.1718,30.201,71908.0
2019-10-09 15:05:00,31.03,31.04,31.02,31.04,49328.0,30.201,30.2107,30.1912,30.2107,49328.0
2019-10-09 15:10:00,31.04,31.04,31.02,31.02,68780.0,30.2107,30.2107,30.1912,30.1912,68780.0
2019-10-09 15:15:00,31.03,31.04,31.02,31.03,44656.0,30.201,30.2107,30.1912,30.201,44656.0
2019-10-09 15:20:00,31.03,31.04,31.0,31.03,66516.0,30.201,30.2107,30.1718,30.201,66516.0
2019-10-09 15:25:00,31.03,31.04,31.01,31.04,62436.0,30.201,30.2107,30.1815,30.2107,62436.0
2019-10-09 15:30:00,31.04,31.06,31.03,31.05,35004.0,30.2107,30.2302,30.201,30.2204,35004.0
2019-10-09 15:35:00,31.05,31.08,31.05,31.08,29540.0,30.2204,30.2496,30.2204,30.2496,29540.0
2019-10-09 15:40:00,31.07,31.09,30.87,30.87,434020.0,30.2399,30.2594,30.0452,30.0452,434020.0
2019-10-09 15:45:00,30.86,30.93,30.83,30.87,104248.0,30.0355,30.1036,30.0063,30.0452,104248.0
2019-10-09 15:50:00,30.9,30.94,30.89,30.94,118152.0,30.0744,30.1134,30.0647,30.1134,118152.0
2019-10-09 15:55:00,30.96,30.97,30.83,30.87,258848.0,30.1328,30.1426,30.0063,30.0452,258848.0
2019-10-10 09:30:00,30.85,30.91,30.81,30.91,146720.0,30.0258,30.0842,29.9868,30.0842,146720.0
2019-10-10 09:35:00,30.91,30.93,30.86,30.93,105732.0,30.0842,30.1036,30.0355,30.1036,105732.0
2019-10-10 09:40:00,30.92,30.93,30.89,30.93,47556.0,30.0939,30.1036,30.0647,30.1036,47556.0
2019-10-10 09:45:00,30.93,31.06,30.93,31.05,145168.0,30.1036,30.2302,30.1036,30.2204,145168.0
2019-10-10 09:50:00,31.04,31.21,31.03,31.18,300360.0,30.2107,30.3761,30.201,30.3469,300360.0
2019-10-10 09:55:00,31.19,31.29,31.17,31.27,148248.0,30.3567,30.454,30.3372,30.4345,148248.0
2019-10-10 10:00:00,31.28,31.28,31.2,31.22,228564.0,30.4443,30.4443,30.3664,30.3859,228564.0
2019-10-10 10:05:00,31.22,31.24,31.18,31.19,94184.0,30.3859,30.4053,30.3469,30.3567,94184.0
2019-10-10 10:10:00,31.19,31.24,31.14,31.17,143420.0,30.3567,30.4053,30.308,30.3372,143420.0
2019-10-10 10:15:00,31.17,31.28,31.17,31.25,104124.0,30.3372,30.4443,30.3372,30.4151,104124.0
2019-10-10 10:20:00,31.26,31.27,31.22,31.23,48340.0,30.4248,30.4345,30.3859,30.3956,48340.0
2019-10-10 10:25:00,31.25,31.27,31.21,31.24,38280.0,30.4151,30.4345,30.3761,30.4053,38280.0
2019-10-10 10:30:00,31.25,31.26,31.21,31.23,36348.0,30.4151,30.4248,30.3761,30.3956,36348.0
2019-10-10 10:35:00,31.25,31.27,31.2,31.23,53784.0,30.4151,30.4345,30.3664,30.3956,53784.0
2019-10-10 10:40:00,31.24,31.27,31.22,31.26,22428.0,30.4053,30.4345,30.3859,30.4248,22428.0
2019-10-10 10:45:00,31.27,31.27,31.21,31.21,22632.0,30.4345,30.4345,30.3761,30.3761,22632.0
2019-10-10 10:50:00,31.21,31.3,31.21,31.3,64480.0,30.3761,30.4637,30.3761,30.4637,64480.0
2019-10-10 10:55:00,31.31,31.4,31.3,31.39,65552.0,30.4735,30.5611,30.4637,30.5513,65552.0
2019-10-10 11:00:00,31.4,31.4,31.36,31.39,62520.0,30.5611,30.5611,30.5221,30.5513,62520.0
2019-10-10 11:05:00,31.38,31.45,31.38,31.45,70848.0,30.5416,30.6097,30.5416,30.6097,70848.0
2019-10-10 11:10:00,31.45,31.49,31.43,31.47,29056.0,30.6097,30.6487,30.5903,30.6292,29056.0
2019-10-10 11:15:00,31.48,31.49,31.44,31.47,52920.0,30.6389,30.6487,30.6,30.6292,52920.0
2019-10-10 11:20:00,31.47,31.47,31.43,31.45,25500.0,30.6292,30.6292,30.5903,30.6097,25500.0
2019-10-10 11:25:00,31.45,31.45,31.42,31.43,9040.0,30.6097,30.6097,30.5805,30.5903,9040.0
2019-10-10 11:30:00,31.43,31.46,31.43,31.43,10252.0,30.5903,30.6195,30.5903,30.5903,10252.0
2019-10-10 11:35:00,31.43,31.44,31.4,31.42,19272.0,30.5903,30.6,30.5611,30.5805,19272.0
2019-10-10 11:40:00,31.41,31.42,31.4,31.41,17368.0,30.5708,30.5805,30.5611,30.5708,17368.0
2019-10-10 11:45:00,31.42,31.45,31.41,31.43,14464.0,30.5805,30.6097,30.5708,30.5903,14464.0
2019-10-10 11:50:00,31.43,31.45,31.41,31.42,30408.0,30.5903,30.6097,30.5708,30.5805,30408.0
2019-10-10 11:55:00,31.42,31.45,31.42,31.44,29672.0,30.5805,30.6097,30.5805,30.6,29672.0
2019-10-10 12:00:00,31.43,31.45,31.43,31.44,13472.0,30.5903,30.6097,30.5903,30.6,13472.0
2019-10-10 12:05:00,31.44,31.44,31.38,31.38,75952.0,30.6,30.6,30.5416,30.5416,75952.0
2019-10-10 12:10:00,31.36,31.41,31.36,31.37,74992.0,30.5221,30.5708,30.5221,30.5319,74992.0
2019-10-10 12:15:00,31.38,31.39,31.35,31.35,12420.0,30.5416,30.5513,30.5124,30.5124,12420.0
2019-10-10 12:20:00,31.34,31.35,31.32,31.32,25800.0,30.5027,30.5124,30.4832,30.4832,25800.0
2019-10-10 12:25:00,31.32,31.32,31.29,31.29,44024.0,30.4832,30.4832,30.454,30.454,44024.0
2019-10-10 12:30:00,31.28,31.29,31.18,31.2,90188.0,30.4443,30.454,30.3469,30.3664,90188.0
2019-10-10 12:35:00,31.19,31.24,31.18,31.22,70352.0,30.3567,30.4053,30.3469,30.3859,70352.0
2019-10-10 12:40:00,31.21,31.25,31.21,31.25,28348.0,30.3761,30.4151,30.3761,30.4151,28348.0
2019-10-10 12:45:00,31.24,31.26,31.22,31.25,43212.0,30.4053,30.4248,30.3859,30.4151,43212.0
2019-10-10 12:50:00,31.25,31.26,31.22,31.23,17276.0,30.4151,30.4248,30.3859,30.3956,17276.0
2019-10-10 12:55:00,31.25,31.29,31.23,31.28,34728.0,30.4151,30.454,30.3956,30.4443,34728.0
2019-10-10 13:00:00,31.28,31.29,31.26,31.28,16964.0,30.4443,30.454,30.4248,30.4443,16964.0
2019-10-10 13:05:00,31.27,31.29,31.27,31.29,27316.0,30.4345,30.454,30.4345,30.454,27316.0
2019-10-10 13:10:00,31.29,31.3,31.26,31.26,14708.0,30.454,30.4637,30.4248,30.4248,14708.0
2019-10-10 13:15:00,31.25,31.26,31.24,31.24,30400.0,30.4151,30.4248,30.4053,30.4053,30400.0
2019-10-10 13:20:00,31.24,31.27,31.24,31.26,15624.0,30.4053,30.4345,30.4053,30.4248,15624.0
2019-10-10 13:25:00,31.25,31.27,31.25,31.25,20380.0,30.4151,30.4345,30.4151,30.4151,20380.0
2019-10-10 13:30:00,31.23,31.23,31.15,31.18,36240.0,30.3956,30.3956,30.3178,30.3469,36240.0
2019-10-10 13:35:00,31.18,31.21,31.18,31.21,37064.0,30.3469,30.3761,30.3469,30.3761,37064.0
2019-10-10 13:40:00,31.22,31.24,31.21,31.23,18312.0,30.3859,30.4053,30.3761,30.3956,18312.0
2019-10-10 13:45:00,31.23,31.28,31.22,31.28,24896.0,30.3956,30.4443,30.3859,30.4443,24896.0
2019-10-10 13:50:00,31.28,31.29,31.28,31.29,14804.0,30.4443,30.454,30.4443,30.454,14804.0
2019-10-10 13:55:00,31.28,31.36,31.27,31.3,89608.0,30.4443,30.5221,30.4345,30.4637,89608.0
2019-10-10 14:00:00,31.31,31.32,31.28,31.32,17180.0,30.4735,30.4832,30.4443,30.4832,17180.0
2019-10-10 14:05:00,31.33,31.35,31.02,31.09,718548.0,30.4929,30.5124,30.1912,30.2594,718548.0
2019-10-10 14:10:00,31.11,31.21,31.08,31.21,246548.0,30.2788,30.3761,30.2496,30.3761,246548.0
2019-10-10 14:15:00,31.21,31.25,31.2,31.22,39144.0,30.3761,30.4151,30.3664,30.3859,39144.0
2019-10-10 14:20:00,31.21,31.24,31.2,31.2,167720.0,30.3761,30.4053,30.3664,30.3664,167720.0
2019-10-10 14:25:00,31.2,31.21,31.15,31.2,84484.0,30.3664,30.3761,30.3178,30.3664,84484.0
2019-10-10 14:30:00,31.19,31.27,31.19,31.25,93588.0,30.3567,30.4345,30.3567,30.4151,93588.0
2019-10-10 14:35:00,31.25,31.25,31.2,31.21,46636.0,30.4151,30.4151,30.3664,30.3761,46636.0
2019-10-10 14:40:00,31.21,31.21,31.14,31.15,72488.0,30.3761,30.3761,30.308,30.3178,72488.0
2019-10-10 14:45:00,31.14,31.19,31.14,31.18,20200.0,30.308,30.3567,30.308,30.3469,20200.0
2019-10-10 14:50:00,31.2,31.22,31.16,31.16,8000.0,30.3664,30.3859,30.3275,30.3275,8000.0
2019-10-10 14:55:00,31.2,31.21,31.18,31.19,5600.0,30.3664,30.3761,30.3469,30.3567,5600.0
2019-10-10 15:00:00,31.19,31.23,31.18,31.21,18156.0,30.3567,30.3956,30.3469,30.3761,18156.0
2019-10-10 15:05:00,31.2,31.21,31.19,31.2,12740.0,30.3664,30.3761,30.3567,30.3664,12740.0
2019-10-10 15:10:00,31.22,31.22,31.18,31.22,35600.0,30.3859,30.3859,30.3469,30.3859,35600.0
2019-10-10 15:15:00,31.23,31.24,31.19,31.24,20920.0,30.3956,30.4053,30.3567,30.4053,20920.0
2019-10-10 15:20:00,31.25,31.26,31.22,31.25,22960.0,30.4151,30.4248,30.3859,30.4151,22960.0
2019-10-10 15:25:00,31.27,31.29,31.27,31.29,20800.0,30.4345,30.454,30.4345,30.454,20800.0
2019-10-10 15:30:00,31.3,31.31,31.25,31.26,19244.0,30.4637,30.4735,30.4151,30.4248,19244.0
2019-10-10 15:35:00,31.27,31.27,31.23,31.23,12100.0,30.4345,30.4345,30.3956,30.3956,12100.0
2019-10-10 15:40:00,31.24,31.25,31.2,31.23,31104.0,30.4053,30.4151,30.3664,30.3956,31104.0
2019-10-10 15:45:00,31.23,31.3,31.23,31.29,68804.0,30.3956,30.4637,30.3956,30.454,68804.0
2019-10-10 15:50:00,31.3,31.33,31.28,31.31,85028.0,30.4637,30.4929,30.4443,30.4735,85028.0
2019-10-10 15:55:00,31.3,31.3,31.21,31.28,237560.0,30.4637,30.4637,30.3761,30.4443,237560.0
2019-10-11 09:30:00,31.93,32.01,31.93,32.01,223708.0,31.0769,31.1548,31.0769,31.1548,223708.0
2019-10-11 09:35:00,32.01,32.03,31.99,31.99,148040.0,31.1548,31.1742,31.1353,31.1353,148040.0
2019-10-11 09:40:00,32.0,32.08,32.0,32.08,187824.0,31.145,31.2229,31.145,31.2229,187824.0
2019-10-11 09:45:00,32.09,32.23,32.09,32.14,289672.0,31.2326,31.3689,31.2326,31.2813,289672.0
2019-10-11 09:50:00,32.16,32.2,32.13,32.13,103304.0,31.3008,31.3397,31.2716,31.2716,103304.0
2019-10-11 09:55:00,32.13,32.15,32.1,32.14,70488.0,31.2716,31.291,31.2424,31.2813,70488.0
2019-10-11 10:00:00,32.16,32.22,32.16,32.19,118220.0,31.3008,31.3592,31.3008,31.33,118220.0
2019-10-11 10:05:00,32.21,32.23,32.17,32.21,55456.0,31.3494,31.3689,31.3105,31.3494,55456.0
2019-10-11 10:10:00,32.23,32.25,32.19,32.25,44196.0,31.3689,31.3884,31.33,31.3884,44196.0
2019-10-11 10:15:00,32.24,32.25,32.2,32.23,82548.0,31.3786,31.3884,31.3397,31.3689,82548.0
2019-10-11 10:20:00,32.24,32.25,32.23,32.25,66956.0,31.3786,31.3884,31.3689,31.3884,66956.0
2019-10-11 10:25:00,32.25,32.26,32.24,32.26,44564.0,31.3884,31.3981,31.3786,31.3981,44564.0
2019-10-11 10:30:00,32.26,32.27,32.24,32.25,58752.0,31.3981,31.4078,31.3786,31.3884,58752.0
2019-10-11 10:35:00,32.26,32.26,32.2,32.21,102176.0,31.3981,31.3981,31.3397,31.3494,102176.0
2019-10-11 10:40:00,32.21,32.24,32.19,32.19,68692.0,31.3494,31.3786,31.33,31.33,68692.0
2019-10-11 10:45:00,32.19,32.22,32.19,32.21,56068.0,31.33,31.3592,31.33,31.3494,56068.0
2019-10-11 10:50:00,32.21,32.23,32.21,32.22,19136.0,31.3494,31.3689,31.3494,31.3592,19136.0
2019-10-11 10:55:00,32.23,32.24,32.21,32.23,48888.0,31.3689,31.3786,31.3494,31.3689,48888.0
2019-10-11 11:00:00,32.23,32.34,32.23,32.3,148072.0,31.3689,31.476,31.3689,31.437,148072.0
2019-10-11 11:05:00,32.31,32.32,32.28,32.3,26352.0,31.4468,31.4565,31.4176,31.437,26352.0
2019-10-11 11:10:00,32.3,32.31,32.27,32.29,49324.0,31.437,31.4468,31.4078,31.4273,49324.0
2019-10-11 11:15:00,32.29,32.37,32.29,32.34,55500.0,31.4273,31.5052,31.4273,31.476,55500.0
2019-10-11 11:20:00,32.34,32.38,32.34,32.35,109932.0,31.476,31.5149,31.476,31.4857,109932.0
2019-10-11 11:25:00,32.35,32.38,32.35,32.37,19880.0,31.4857,31.5149,31.4857,31.5052,19880.0
2019-10-11 11:30:00,32.38,32.45,32.38,32.43,61316.0,31.5149,31.583,31.5149,31.5636,61316.0
2019-10-11 11:35:00,32.43,32.44,32.4,32.4,56004.0,31.5636,31.5733,31.5344,31.5344,56004.0
2019-10-11 11:40:00,32.39,32.4,32.33,32.33,73364.0,31.5246,31.5344,31.4662,31.4662,73364.0
2019-10-11 11:45:00,32.33,32.39,32.22,32.28,286252.0,31.4662,31.5246,31.3592,31.4176,286252.0
2019-10-11 11:50:00,32.25,32.26,32.22,32.23,36472.0,31.3884,31.3981,31.3592,31.3689,36472.0
2019-10-11 11:55:00,32.24,32.24,32.21,32.23,51444.0,31.3786,31.3786,31.3494,31.3689,51444.0
2019-10-11 12:00:00,32.24,32.26,32.15,32.17,88332.0,31.3786,31.3981,31.291,31.3105,88332.0
2019-10-11 12:05:00,32.16,32.19,32.15,32.16,35596.0,31.3008,31.33,31.291,31.3008,35596.0
2019-10-11 12:10:00,32.15,32.2,32.15,32.18,58756.0,31.291,31.3397,31.291,31.3202,58756.0
2019-10-11 12:15:00,32.18,32.18,32.12,32.15,76840.0,31.3202,31.3202,31.2618,31.291,76840.0
2019-10-11 12:20:00,32.15,32.19,32.13,32.18,23136.0,31.291,31.33,31.2716,31.3202,23136.0
2019-10-11 12:25:00,32.18,32.19,32.17,32.18,13868.0,31.3202,31.33,31.3105,31.3202,13868.0
2019-10-11 12:30:00,32.2,32.2,31.91,32.12,203220.0,31.3397,31.3397,31.0574,31.2618,203220.0
2019-10-11 12:35:00,32.13,32.15,32.1,32.12,22612.0,31.2716,31.291,31.2424,31.2618,22612.0
2019-10-11 12:40:00,32.11,32.13,32.08,32.12,25600.0,31.2521,31.2716,31.2229,31.2618,25600.0
2019-10-11 12:45:00,32.13,32.16,32.13,32.15,23192.0,31.2716,31.3008,31.2716,31.291,23192.0
2019-10-11 12:50:00,32.15,32.23,32.15,32.17,45752.0,31.291,31.3689,31.291,31.3105,45752.0
2019-10-11 12:55:00,32.19,32.22,32.19,32.22,41292.0,31.33,31.3592,31.33,31.3592,41292.0
2019-10-11 13:00:00,32.21,32.23,32.18,32.2,71252.0,31.3494,31.3689,31.3202,31.3397,71252.0
2019-10-11 13:05:00,32.2,32.21,32.17,32.18,37320.0,31.3397,31.3494,31.3105,31.3202,37320.0
2019-10-11 13:10:00,32.17,32.18,32.11,32.11,91296.0,31.3105,31.3202,31.2521,31.2521,91296.0
2019-10-11 13:15:00,32.11,32.15,32.11,32.13,25844.0,31.2521,31.291,31.2521,31.2716,25844.0
2019-10-11 13:20:00,32.13,32.14,32.12,32.14,17028.0,31.2716,31.2813,31.2618,31.2813,17028.0
2019-10-11 13:25:00,32.13,32.34,32.13,32.21,277680.0,31.2716,31.476,31.2716,31.3494,277680.0
2019-10-11 13:30:00,32.23,32.26,32.16,32.26,43336.0,31.3689,31.3981,31.3008,31.3981,43336.0
2019-10-11 13:35:00,32.26,32.27,32.24,32.24,29316.0,31.3981,31.4078,31.3786,31.3786,29316.0
2019-10-11 13:40:00,32.24,32.3,32.24,32.29,48976.0,31.3786,31.437,31.3786,31.4273,48976.0
2019-10-11 13:45:00,32.3,32.3,32.28,32.29,27580.0,31.437,31.437,31.4176,31.4273,27580.0
2019-10-11 13:50:00,32.31,32.32,32.27,32.3,26632.0,31.4468,31.4565,31.4078,31.437,26632.0
2019-10-11 13:55:00,32.31,32.34,32.31,32.32,18028.0,31.4468,31.476,31.4468,31.4565,18028.0
2019-10-11 14:00:00,32.32,32.32,32.28,32.29,26376.0,31.4565,31.4565,31.4176,31.4273,26376.0
2019-10-11 14:05:00,32.3,32.31,32.28,32.28,24684.0,31.437,31.4468,31.4176,31.4176,24684.0
2019-10-11 14:10:00,32.27,32.27,32.23,32.25,50856.0,31.4078,31.4078,31.3689,31.3884,50856.0
2019-10-11 14:15:00,32.27,32.29,32.24,32.29,60588.0,31.4078,31.4273,31.3786,31.4273,60588.0
2019-10-11 14:20:00,32.28,32.31,32.28,32.31,19816.0,31.4176,31.4468,31.4176,31.4468,19816.0
2019-10-11 14:25:00,32.31,32.36,32.31,32.35,29284.0,31.4468,31.4954,31.4468,31.4857,29284.0
2019-10-11 14:30:00,32.34,32.35,32.33,32.35,15636.0,31.476,31.4857,31.4662,31.4857,15636.0
2019-10-11 14:35:00,32.34,32.36,32.33,32.36,6400.0,31.476,31.4954,31.4662,31.4954,6400.0
2019-10-11 14:40:00,32.37,32.37,32.34,32.35,5728.0,31.5052,31.5052,31.476,31.4857,5728.0
2019-10-11 14:45:00,32.38,32.39,32.35,32.35,39220.0,31.5149,31.5246,31.4857,31.4857,39220.0
2019-10-11 14:50:00,32.33,32.38,32.33,32.35,54692.0,31.4662,31.5149,31.4662,31.4857,54692.0
2019-10-11 14:55:00,32.35,32.36,32.33,32.36,9608.0,31.4857,31.4954,31.4662,31.4954,9608.0
2019-10-11 15:00:00,32.34,32.35,32.31,32.32,34964.0,31.476,31.4857,31.4468,31.4565,34964.0
2019-10-11 15:05:00,32.32,32.36,32.31,32.35,37736.0,31.4565,31.4954,31.4468,31.4857,37736.0
2019-10-11 15:10:00,32.34,32.38,32.33,32.37,25536.0,31.476,31.5149,31.4662,31.5052,25536.0
2019-10-11 15:15:00,32.37,32.37,32.34,32.35,37876.0,31.5052,31.5052,31.476,31.4857,37876.0
2019-10-11 15:20:00,32.36,32.36,32.31,32.34,32152.0,31.4954,31.4954,31.4468,31.476,32152.0
2019-10-11 15:25:00,32.34,32.36,32.33,32.35,28728.0,31.476,31.4954,31.4662,31.4857,28728.0
2019-10-11 15:30:00,32.35,32.35,32.23,32.35,117196.0,31.4857,31.4857,31.3689,31.4857,117196.0
2019-10-11 15:35:00,32.35,32.42,32.26,32.41,274272.0,31.4857,31.5538,31.3981,31.5441,274272.0
2019-10-11 15:40:00,32.42,32.43,32.19,32.19,316884.0,31.5538,31.5636,31.33,31.33,316884.0
2019-10-11 15:45:00,32.18,32.22,32.05,32.1,428416.0,31.3202,31.3592,31.1937,31.2424,428416.0
2019-10-11 15:50:00,32.1,32.16,32.01,32.01,258556.0,31.2424,31.3008,31.1548,31.1548,258556.0
2019-10-11 15:55:00,32.04,32.05,31.9,31.92,410104.0,31.184,31.1937,31.0477,31.0672,410104.0
2019-10-14 09:30:00,31.85,31.93,31.85,31.86,156488.0,30.999,31.0769,30.999,31.0088,156488.0
2019-10-14 09:35:00,31.86,31.87,31.79,31.81,69388.0,31.0088,31.0185,30.9407,30.9601,69388.0
2019-10-14 09:40:00,31.81,31.85,31.78,31.81,50388.0,30.9601,30.999,30.9309,30.9601,50388.0
2019-10-14 09:45:00,31.82,31.91,31.8,31.91,57032.0,30.9698,31.0574,30.9504,31.0574,57032.0
2019-10-14 09:50:00,31.9,31.9,31.84,31.86,29704.0,31.0477,31.0477,30.9893,31.0088,29704.0
2019-10-14 09:55:00,31.84,31.91,31.84,31.9,52948.0,30.9893,31.0574,30.9893,31.0477,52948.0
2019-10-14 10:00:00,31.89,31.92,31.88,31.91,33400.0,31.038,31.0672,31.0282,31.0574,33400.0
2019-10-14 10:05:00,31.91,31.99,31.9,31.99,47260.0,31.0574,31.1353,31.0477,31.1353,47260.0
2019-10-14 10:10:00,31.99,31.99,31.93,31.93,40352.0,31.1353,31.1353,31.0769,31.0769,40352.0
2019-10-14 10:15:00,31.93,31.94,31.88,31.88,24624.0,31.0769,31.0866,31.0282,31.0282,24624.0
2019-10-14 10:20:00,31.88,31.89,31.86,31.87,22000.0,31.0282,31.038,31.0088,31.0185,22000.0
2019-10-14 10:25:00,31.87,31.87,31.83,31.85,59900.0,31.0185,31.0185,30.9796,30.999,59900.0
2019-10-14 10:30:00,31.86,31.91,31.86,31.88,40356.0,31.0088,31.0574,31.0088,31.0282,40356.0
2019-10-14 10:35:00,31.9,31.94,31.89,31.94,54328.0,31.0477,31.0866,31.038,31.0866,54328.0
2019-10-14 10:40:00,31.93,31.96,31.92,31.96,21028.0,31.0769,31.1061,31.0672,31.1061,21028.0
2019-10-14 10:45:00,31.96,31.96,31.93,31.95,29920.0,31.1061,31.1061,31.0769,31.0964,29920.0
2019-10-14 10:50:00,31.95,31.96,31.94,31.95,30188.0,31.0964,31.1061,31.0866,31.0964,30188.0
2019-10-14 10:55:00,31.95,31.99,31.95,31.99,13756.0,31.0964,31.1353,31.0964,31.1353,13756.0
2019-10-14 11:00:00,32.0,32.0,31.9,31.91,34644.0,31.145,31.145,31.0477,31.0574,34644.0
2019-10-14 11:05:00,31.92,31.92,31.89,31.92,10792.0,31.0672,31.0672,31.038,31.0672,10792.0
2019-10-14 11:10:00,31.93,31.95,31.9,31.95,19372.0,31.0769,31.0964,31.0477,31.0964,19372.0
2019-10-14 11:15:00,31.94,31.95,31.93,31.94,24164.0,31.0866,31.0964,31.0769,31.0866,24164.0
2019-10-14 11:20:00,31.93,31.94,31.9,31.93,18436.0,31.0769,31.0866,31.0477,31.0769,18436.0
2019-10-14 11:25:00,31.93,31.93,31.89,31.91,26208.0,31.0769,31.0769,31.038,31.0574,26208.0
2019-10-14 11:30:00,31.91,31.95,31.91,31.94,11868.0,31.0574,31.0964,31.0574,31.0866,11868.0
2019-10-14 11:35:00,31.96,31.99,31.96,31.98,11600.0,31.1061,31.1353,31.1061,31.1256,11600.0
2019-10-14 11:40:00,31.98,31.98,31.95,31.95,22096.0,31.1256,31.1256,31.0964,31.0964,22096.0
2019-10-14 11:45:00,31.95,31.96,31.94,31.94,15868.0,31.0964,31.1061,31.0866,31.0866,15868.0
2019-10-14 11:50:00,31.95,31.97,31.94,31.96,661388.0,31.0964,31.1158,31.0866,31.1061,661388.0
2019-10-14 11:55:00,31.97,31.97,31.93,31.94,8400.0,31.1158,31.1158,31.0769,31.0866,8400.0
2019-10-14 12:00:00,31.94,31.95,31.9,31.9,8080.0,31.0866,31.0964,31.0477,31.0477,8080.0
2019-10-14 12:05:00,31.91,31.94,31.91,31.94,2812.0,31.0574,31.0866,31.0574,31.0866,2812.0
2019-10-14 12:10:00,31.94,31.94,31.91,31.93,15600.0,31.0866,31.0866,31.0574,31.0769,15600.0
2019-10-14 12:15:00,31.93,31.94,31.93,31.94,16432.0,31.0769,31.0866,31.0769,31.0866,16432.0
2019-10-14 12:20:00,31.93,31.93,31.87,31.91,157968.0,31.0769,31.0769,31.0185,31.0574,157968.0
2019-10-14 12:25:00,31.89,31.9,31.89,31.89,13436.0,31.038,31.0477,31.038,31.038,13436.0
2019-10-14 12:30:00,31.89,31.91,31.89,31.91,5644.0,31.038,31.0574,31.038,31.0574,5644.0
2019-10-14 12:35:00,31.92,31.93,31.91,31.92,8788.0,31.0672,31.0769,31.0574,31.0672,8788.0
2019-10-14 12:40:00,31.92,31.93,31.91,31.93,6916.0,31.0672,31.0769,31.0574,31.0769,6916.0
2019-10-14 12:45:00,31.91,31.93,31.91,31.93,12756.0,31.0574,31.0769,31.0574,31.0769,12756.0
2019-10-14 12:50:00,31.92,31.92,31.88,31.89,14040.0,31.0672,31.0672,31.0282,31.038,14040.0
2019-10-14 12:55:00,31.89,31.9,31.87,31.9,16216.0,31.038,31.0477,31.0185,31.0477,16216.0
2019-10-14 13:00:00,31.89,31.91,31.88,31.9,18428.0,31.038,31.0574,31.0282,31.0477,18428.0
2019-10-14 13:05:00,31.9,31.93,31.9,31.92,10980.0,31.0477,31.0769,31.0477,31.0672,10980.0
2019-10-14 13:10:00,31.92,31.92,31.9,31.91,10264.0,31.0672,31.0672,31.0477,31.0574,10264.0
2019-10-14 13:15:00,31.92,31.92,31.89,31.89,6836.0,31.0672,31.0672,31.038,31.038,6836.0
2019-10-14 13:20:00,31.9,31.91,31.87,31.88,7796.0,31.0477,31.0574,31.0185,31.0282,7796.0
2019-10-14 13:25:00,31.88,31.9,31.88,31.89,5092.0,31.0282,31.0477,31.0282,31.038,5092.0
2019-10-14 13:30:00,31.89,31.89,31.86,31.86,11364.0,31.038,31.038,31.0088,31.0088,11364.0
2019-10-14 13:35:00,31.86,31.86,31.85,31.85,6424.0,31.0088,31.0088,30.999,30.999,6424.0
2019-10-14 13:40:00,31.86,31.91,31.86,31.89,13888.0,31.0088,31.0574,31.0088,31.038,13888.0
2019-10-14 13:45:00,31.89,31.9,31.88,31.9,4644.0,31.038,31.0477,31.0282,31.0477,4644.0
2019-10-14 13:50:00,31.9,31.93,31.88,31.93,13680.0,31.0477,31.0769,31.0282,31.0769,13680.0
2019-10-14 13:55:00,31.92,31.94,31.91,31.94,16548.0,31.0672,31.0866,31.0574,31.0866,16548.0
2019-10-14 14:00:00,31.94,31.97,31.93,31.94,11864.0,31.0866,31.1158,31.0769,31.0866,11864.0
2019-10-14 14:05:00,31.93,31.95,31.93,31.95,23284.0,31.0769,31.0964,31.0769,31.0964,23284.0
2019-10-14 14:10:00,31.95,31.97,31.95,31.97,3980.0,31.0964,31.1158,31.0964,31.1158,3980.0
2019-10-14 14:15:00,31.98,31.98,31.96,31.97,20264.0,31.1256,31.1256,31.1061,31.1158,20264.0
2019-10-14 14:20:00,31.96,31.97,31.95,31.95,2000.0,31.1061,31.1158,31.0964,31.0964,2000.0
2019-10-14 14:25:00,31.95,31.96,31.93,31.94,3600.0,31.0964,31.1061,31.0769,31.0866,3600.0
2019-10-14 14:30:00,31.94,31.95,31.94,31.95,2908.0,31.0866,31.0964,31.0866,31.0964,2908.0
2019-10-14 14:35:00,31.93,31.93,31.92,31.92,2400.0,31.0769,31.0769,31.0672,31.0672,2400.0
2019-10-14 14:40:00,31.91,31.93,31.9,31.91,11652.0,31.0574,31.0769,31.0477,31.0574,11652.0
2019-10-14 14:45:00,31.91,31.91,31.9,31.9,2356.0,31.0574,31.0574,31.0477,31.0477,2356.0
2019-10-14 14:50:00,31.91,31.92,31.9,31.9,4400.0,31.0574,31.0672,31.0477,31.0477,4400.0
2019-10-14 14:55:00,31.92,31.92,31.91,31.92,2080.0,31.0672,31.0672,31.0574,31.0672,2080.0
2019-10-14 15:00:00,31.92,31.92,31.89,31.89,17844.0,31.0672,31.0672,31.038,31.038,17844.0
2019-10-14 15:05:00,31.89,31.89,31.88,31.88,11400.0,31.038,31.038,31.0282,31.0282,11400.0
2019-10-14 15:10:00,31.89,31.9,31.88,31.88,17388.0,31.038,31.0477,31.0282,31.0282,17388.0
2019-10-14 15:15:00,31.89,31.92,31.89,31.92,10520.0,31.038,31.0672,31.038,31.0672,10520.0
2019-10-14 15:20:00,31.92,31.93,31.9,31.91,9944.0,31.0672,31.0769,31.0477,31.0574,9944.0
2019-10-14 15:25:00,31.93,31.95,31.91,31.91,19576.0,31.0769,31.0964,31.0574,31.0574,19576.0
2019-10-14 15:30:00,31.92,31.92,31.86,31.88,26860.0,31.0672,31.0672,31.0088,31.0282,26860.0
2019-10-14 15:35:00,31.88,31.91,31.88,31.91,84236.0,31.0282,31.0574,31.0282,31.0574,84236.0
2019-10-14 15:40:00,31.9,31.9,31.86,31.87,32472.0,31.0477,31.0477,31.0088,31.0185,32472.0
2019-10-14 15:45:00,31.88,31.88,31.86,31.86,23476.0,31.0282,31.0282,31.0088,31.0088,23476.0
2019-10-14 15:50:00,31.86,31.92,31.85,31.92,60604.0,31.0088,31.0672,30.999,31.0672,60604.0
2019-10-14 15:55:00,31.92,31.92,31.86,31.86,141728.0,31.0672,31.0672,31.0088,31.0088,141728.0
2019-10-15 09:30:00,32.09,32.15,32.08,32.12,170560.0,31.2326,31.291,31.2229,31.2618,170560.0
2019-10-15 09:35:00,32.13,32.15,32.09,32.14,74152.0,31.2716,31.291,31.2326,31.2813,74152.0
2019-10-15 09:40:00,32.13,32.17,32.13,32.17,41336.0,31.2716,31.3105,31.2716,31.3105,41336.0
2019-10-15 09:45:00,32.17,32.2,32.15,32.19,40232.0,31.3105,31.3397,31.291,31.33,40232.0
2019-10-15 09:50:00,32.19,32.19,32.15,32.15,51028.0,31.33,31.33,31.291,31.291,51028.0
2019-10-15 09:55:00,32.15,32.17,32.14,32.17,31940.0,31.291,31.3105,31.2813,31.3105,31940.0
2019-10-15 10:00:00,32.17,32.22,32.17,32.22,63020.0,31.3105,31.3592,31.3105,31.3592,63020.0
2019-10-15 10:05:00,32.22,32.23,32.21,32.22,87040.0,31.3592,31.3689,31.3494,31.3592,87040.0
2019-10-15 10:10:00,32.23,32.32,32.23,32.31,105164.0,31.3689,31.4565,31.3689,31.4468,105164.0
2019-10-15 10:15:00,32.31,32.33,32.31,32.32,26240.0,31.4468,31.4662,31.4468,31.4565,26240.0
2019-10-15 10:20:00,32.32,32.34,32.3,32.31,34308.0,31.4565,31.476,31.437,31.4468,34308.0
2019-10-15 10:25:00,32.32,32.43,32.31,32.39,159424.0,31.4565,31.5636,31.4468,31.5246,159424.0
2019-10-15 10:30:00,32.39,32.44,32.38,32.42,736596.0,31.5246,31.5733,31.5149,31.5538,736596.0
2019-10-15 10:35:00,32.43,32.5,32.43,32.49,153572.0,31.5636,31.6317,31.5636,31.6219,153572.0
2019-10-15 10:40:00,32.49,32.55,32.49,32.52,157064.0,31.6219,31.6803,31.6219,31.6511,157064.0
2019-10-15 10:45:00,32.53,32.55,32.52,32.53,38320.0,31.6609,31.6803,31.6511,31.6609,38320.0
2019-10-15 10:50:00,32.53,32.58,32.52,32.57,54360.0,31.6609,31.7095,31.6511,31.6998,54360.0
2019-10-15 10:55:00,32.56,32.6,32.56,32.6,35216.0,31.6901,31.729,31.6901,31.729,35216.0
2019-10-15 11:00:00,32.61,32.63,32.59,32.59,71872.0,31.7387,31.7582,31.7193,31.7193,71872.0
2019-10-15 11:05:00,32.59,32.62,32.57,32.61,93436.0,31.7193,31.7485,31.6998,31.7387,93436.0
2019-10-15 11:10:00,32.6,32.6,32.53,32.54,74348.0,31.729,31.729,31.6609,31.6706,74348.0
2019-10-15 11:15:00,32.54,32.55,32.51,32.52,78696.0,31.6706,31.6803,31.6414,31.6511,78696.0
2019-10-15 11:20:00,32.52,32.52,32.49,32.51,41364.0,31.6511,31.6511,31.6219,31.6414,41364.0
2019-10-15 11:25:00,32.53,32.57,32.52,32.57,25288.0,31.6609,31.6998,31.6511,31.6998,25288.0
2019-10-15 11:30:00,32.57,32.57,32.53,32.53,10200.0,31.6998,31.6998,31.6609,31.6609,10200.0
2019-10-15 11:35:00,32.51,32.54,32.49,32.49,51272.0,31.6414,31.6706,31.6219,31.6219,51272.0
2019-10-15 11:40:00,32.5,32.54,32.5,32.54,20012.0,31.6317,31.6706,31.6317,31.6706,20012.0
2019-10-15 11:45:00,32.54,32.55,32.52,32.55,14748.0,31.6706,31.6803,31.6511,31.6803,14748.0
2019-10-15 11:50:00,32.56,32.57,32.55,32.56,6800.0,31.6901,31.6998,31.6803,31.6901,6800.0
2019-10-15 11:55:00,32.54,32.57,32.54,32.56,10420.0,31.6706,31.6998,31.6706,31.6901,10420.0
2019-10-15 12:00:00,32.56,32.59,32.56,32.58,15008.0,31.6901,31.7193,31.6901,31.7095,15008.0
2019-10-15 12:05:00,32.58,32.59,32.57,32.57,14404.0,31.7095,31.7193,31.6998,31.6998,14404.0
2019-10-15 12:10:00,32.56,32.58,32.56,32.57,22348.0,31.6901,31.7095,31.6901,31.6998,22348.0
2019-10-15 12:15:00,32.57,32.59,32.55,32.55,36664.0,31.6998,31.7193,31.6803,31.6803,36664.0
2019-10-15 12:20:00,32.56,32.57,32.53,32.53,23280.0,31.6901,31.6998,31.6609,31.6609,23280.0
2019-10-15 12:25:00,32.53,32.54,32.52,32.53,31368.0,31.6609,31.6706,31.6511,31.6609,31368.0
2019-10-15 12:30:00,32.53,32.55,32.53,32.54,10108.0,31.6609,31.6803,31.6609,31.6706,10108.0
2019-10-15 12:35:00,32.53,32.55,32.53,32.55,14216.0,31.6609,31.6803,31.6609,31.6803,14216.0
2019-10-15 12:40:00,32.56,32.56,32.54,32.54,17176.0,31.6901,31.6901,31.6706,31.6706,17176.0
2019-10-15 12:45:00,32.54,32.54,32.53,32.54,7952.0,31.6706,31.6706,31.6609,31.6706,7952.0
2019-10-15 12:50:00,32.54,32.56,32.53,32.56,16024.0,31.6706,31.6901,31.6609,31.6901,16024.0
2019-10-15 12:55:00,32.56,32.6,32.56,32.59,41692.0,31.6901,31.729,31.6901,31.7193,41692.0
2019-10-15 13:00:00,32.59,32.61,32.59,32.59,36332.0,31.7193,31.7387,31.7193,31.7193,36332.0
2019-10-15 13:05:00,32.59,32.6,32.57,32.57,43516.0,31.7193,31.729,31.6998,31.6998,43516.0
2019-10-15 13:10:00,32.57,32.6,32.57,32.59,45044.0,31.6998,31.729,31.6998,31.7193,45044.0
2019-10-15 13:15:00,32.59,32.59,32.58,32.59,83496.0,31.7193,31.7193,31.7095,31.7193,83496.0
2019-10-15 13:20:00,32.59,32.59,32.55,32.55,94992.0,31.7193,31.7193,31.6803,31.6803,94992.0
2019-10-15 13:25:00,32.54,32.57,32.54,32.56,25956.0,31.6706,31.6998,31.6706,31.6901,25956.0
2019-10-15 13:30:00,32.56,32.58,32.56,32.57,36320.0,31.6901,31.7095,31.6901,31.6998,36320.0
2019-10-15 13:35:00,32.57,32.58,32.57,32.57,7300.0,31.6998,31.7095,31.6998,31.6998,7300.0
2019-10-15 13:40:00,32.58,32.58,32.57,32.58,11360.0,31.7095,31.7095,31.6998,31.7095,11360.0
2019-10-15 13:45:00,32.57,32.6,32.57,32.6,36520.0,31.6998,31.729,31.6998,31.729,36520.0
2019-10-15 13:50:00,32.6,32.63,32.6,32.63,59012.0,31.729,31.7582,31.729,31.7582,59012.0
2019-10-15 13:55:00,32.62,32.64,32.61,32.62,50152.0,31.7485,31.7679,31.7387,31.7485,50152.0
2019-10-15 14:00:00,32.62,32.63,32.62,32.62,40112.0,31.7485,31.7582,31.7485,31.7485,40112.0
2019-10-15 14:05:00,32.61,32.61,32.58,32.61,15400.0,31.7387,31.7387,31.7095,31.7387,15400.0
2019-10-15 14:10:00,32.63,32.63,32.61,32.61,23080.0,31.7582,31.7582,31.7387,31.7387,23080.0
2019-10-15 14:15:00,32.62,32.64,32.62,32.64,7680.0,31.7485,31.7679,31.7485,31.7679,7680.0
2019-10-15 14:20:00,32.65,32.66,32.65,32.66,24636.0,31.7777,31.7874,31.7777,31.7874,24636.0
2019-10-15 14:25:00,32.65,32.65,32.63,32.63,4540.0,31.7777,31.7777,31.7582,31.7582,4540.0
2019-10-15 14:30:00,32.63,32.64,32.61,32.61,23548.0,31.7582,31.7679,31.7387,31.7387,23548.0
2019-10-15 14:35:00,32.62,32.62,32.6,32.6,12332.0,31.7485,31.7485,31.729,31.729,12332.0
2019-10-15 14:40:00,32.62,32.63,32.6,32.62,27204.0,31.7485,31.7582,31.729,31.7485,27204.0
2019-10-15 14:45:00,32.62,32.62,32.6,32.6,41724.0,31.7485,31.7485,31.729,31.729,41724.0
2019-10-15 14:50:00,32.6,32.6,32.59,32.59,29600.0,31.729,31.729,31.7193,31.7193,29600.0
2019-10-15 14:55:00,32.6,32.6,32.55,32.57,106132.0,31.729,31.729,31.6803,31.6998,106132.0
2019-10-15 15:00:00,32.56,32.57,32.54,32.54,29924.0,31.6901,31.6998,31.6706,31.6706,29924.0
2019-10-15 15:05:00,32.56,32.57,32.54,32.54,21100.0,31.6901,31.6998,31.6706,31.6706,21100.0
2019-10-15 15:10:00,32.55,32.55,32.52,32.53,15728.0,31.6803,31.6803,31.6511,31.6609,15728.0
2019-10-15 15:15:00,32.53,32.56,32.51,32.54,32516.0,31.6609,31.6901,31.6414,31.6706,32516.0
2019-10-15 15:20:00,32.54,32.56,32.53,32.56,16916.0,31.6706,31.6901,31.6609,31.6901,16916.0
2019-10-15 15:25:00,32.56,32.6,32.55,32.6,36344.0,31.6901,31.729,31.6803,31.729,36344.0
2019-10-15 15:30:00,32.6,32.6,32.54,32.57,67704.0,31.729,31.729,31.6706,31.6998,67704.0
2019-10-15 15:35:00,32.56,32.57,32.54,32.55,40400.0,31.6901,31.6998,31.6706,31.6803,40400.0
2019-10-15 15:40:00,32.55,32.55,32.52,32.53,46292.0,31.6803,31.6803,31.6511,31.6609,46292.0
2019-10-15 15:45:00,32.52,32.54,32.5,32.51,58032.0,31.6511,31.6706,31.6317,31.6414,58032.0
2019-10-15 15:50:00,32.51,32.53,32.49,32.5,109000.0,31.6414,31.6609,31.6219,31.6317,109000.0
2019-10-15 15:55:00,32.5,32.54,32.49,32.49,106968.0,31.6317,31.6706,31.6219,31.6219,106968.0
2019-10-16 09:30:00,32.37,32.38,32.31,32.36,82148.0,31.5052,31.5149,31.4468,31.4954,82148.0
2019-10-16 09:35:00,32.37,32.4,32.33,32.38,84004.0,31.5052,31.5344,31.4662,31.5149,84004.0
2019-10-16 09:40:00,32.38,32.43,32.38,32.4,30944.0,31.5149,31.5636,31.5149,31.5344,30944.0
2019-10-16 09:45:00,32.4,32.41,32.38,32.4,64824.0,31.5344,31.5441,31.5149,31.5344,64824.0
2019-10-16 09:50:00,32.38,32.38,32.33,32.36,20668.0,31.5149,31.5149,31.4662,31.4954,20668.0
2019-10-16 09:55:00,32.37,32.37,32.31,32.31,13588.0,31.5052,31.5052,31.4468,31.4468,13588.0
2019-10-16 10:00:00,32.33,32.34,32.29,32.3,16728.0,31.4662,31.476,31.4273,31.437,16728.0
2019-10-16 10:05:00,32.3,32.35,32.27,32.35,59816.0,31.437,31.4857,31.4078,31.4857,59816.0
2019-10-16 10:10:00,32.35,32.35,32.32,32.34,24808.0,31.4857,31.4857,31.4565,31.476,24808.0
2019-10-16 10:15:00,32.33,32.39,32.33,32.39,48176.0,31.4662,31.5246,31.4662,31.5246,48176.0
2019-10-16 10:20:00,32.38,32.4,32.38,32.4,12016.0,31.5149,31.5344,31.5149,31.5344,12016.0
2019-10-16 10:25:00,32.4,32.45,32.39,32.44,51020.0,31.5344,31.583,31.5246,31.5733,51020.0
2019-10-16 10:30:00,32.45,32.46,32.42,32.43,27064.0,31.583,31.5928,31.5538,31.5636,27064.0
2019-10-16 10:35:00,32.43,32.46,32.43,32.45,20900.0,31.5636,31.5928,31.5636,31.583,20900.0
2019-10-16 10:40:00,32.45,32.45,32.43,32.43,12284.0,31.583,31.583,31.5636,31.5636,12284.0
2019-10-16 10:45:00,32.45,32.46,32.42,32.42,24096.0,31.583,31.5928,31.5538,31.5538,24096.0
2019-10-16 10:50:00,32.46,32.5,32.46,32.5,15264.0,31.5928,31.6317,31.5928,31.6317,15264.0
2019-10-16 10:55:00,32.5,32.51,32.48,32.51,70048.0,31.6317,31.6414,31.6122,31.6414,70048.0
2019-10-16 11:00:00,32.51,32.53,32.5,32.52,47432.0,31.6414,31.6609,31.6317,31.6511,47432.0
2019-10-16 11:05:00,32.52,32.53,32.49,32.49,20384.0,31.6511,31.6609,31.6219,31.6219,20384.0
2019-10-16 11:10:00,32.49,32.5,32.49,32.5,21508.0,31.6219,31.6317,31.6219,31.6317,21508.0
2019-10-16 11:15:00,32.49,32.5,32.44,32.45,37252.0,31.6219,31.6317,31.5733,31.583,37252.0
2019-10-16 11:20:00,32.44,32.46,32.44,32.45,27760.0,31.5733,31.5928,31.5733,31.583,27760.0
2019-10-16 11:25:00,32.45,32.46,32.45,32.45,19788.0,31.583,31.5928,31.583,31.583,19788.0
2019-10-16 11:30:00,32.45,32.46,32.39,32.41,31448.0,31.583,31.5928,31.5246,31.5441,31448.0
2019-10-16 11:35:00,32.39,32.43,32.39,32.43,26756.0,31.5246,31.5636,31.5246,31.5636,26756.0
2019-10-16 11:40:00,32.42,32.44,32.42,32.44,9656.0,31.5538,31.5733,31.5538,31.5733,9656.0
2019-10-16 11:45:00,32.46,32.52,32.46,32.51,96196.0,31.5928,31.6511,31.5928,31.6414,96196.0
2019-10-16 11:50:00,32.52,32.52,32.47,32.47,37140.0,31.6511,31.6511,31.6025,31.6025,37140.0
2019-10-16 11:55:00,32.44,32.46,32.44,32.44,4016.0,31.5733,31.5928,31.5733,31.5733,4016.0
2019-10-16 12:00:00,32.46,32.47,32.45,32.47,8548.0,31.5928,31.6025,31.583,31.6025,8548.0
2019-10-16 12:05:00,32.48,32.48,32.45,32.45,42432.0,31.6122,31.6122,31.583,31.583,42432.0
2019-10-16 12:10:00,32.45,32.45,32.42,32.42,14152.0,31.583,31.583,31.5538,31.5538,14152.0
2019-10-16 12:15:00,32.42,32.42,32.4,32.41,6400.0,31.5538,31.5538,31.5344,31.5441,6400.0
2019-10-16 12:20:00,32.42,32.43,32.41,32.41,14640.0,31.5538,31.5636,31.5441,31.5441,14640.0
2019-10-16 12:25:00,32.41,32.42,32.4,32.4,19872.0,31.5441,31.5538,31.5344,31.5344,19872.0
2019-10-16 12:30:00,32.4,32.4,32.37,32.38,34952.0,31.5344,31.5344,31.5052,31.5149,34952.0
2019-10-16 12:35:00,32.38,32.39,32.38,32.38,13208.0,31.5149,31.5246,31.5149,31.5149,13208.0
2019-10-16 12:40:00,32.37,32.39,32.36,32.37,6000.0,31.5052,31.5246,31.4954,31.5052,6000.0
2019-10-16 12:45:00,32.38,32.39,32.38,32.38,4492.0,31.5149,31.5246,31.5149,31.5149,4492.0
2019-10-16 12:50:00,32.33,32.34,32.33,32.34,67900.0,31.4662,31.476,31.4662,31.476,67900.0
2019-10-16 12:55:00,32.34,32.36,32.34,32.35,16000.0,31.476,31.4954,31.476,31.4857,16000.0
2019-10-16 13:00:00,32.35,32.36,32.34,32.35,10816.0,31.4857,31.4954,31.476,31.4857,10816.0
2019-10-16 13:05:00,32.34,32.35,32.33,32.33,6436.0,31.476,31.4857,31.4662,31.4662,6436.0
2019-10-16 13:10:00,32.32,32.33,32.31,32.31,6400.0,31.4565,31.4662,31.4468,31.4468,6400.0
2019-10-16 13:15:00,32.32,32.32,32.3,32.31,10000.0,31.4565,31.4565,31.437,31.4468,10000.0
2019-10-16 13:20:00,32.32,32.33,32.29,32.29,13228.0,31.4565,31.4662,31.4273,31.4273,13228.0
2019-10-16 13:25:00,32.29,32.3,32.29,32.3,16272.0,31.4273,31.437,31.4273,31.437,16272.0
2019-10-16 13:30:00,32.31,32.34,32.31,32.34,51920.0,31.4468,31.476,31.4468,31.476,51920.0
2019-10-16 13:35:00,32.34,32.35,32.34,32.35,23396.0,31.476,31.4857,31.476,31.4857,23396.0
2019-10-16 13:40:00,32.35,32.37,32.29,32.35,95692.0,31.4857,31.5052,31.4273,31.4857,95692.0
2019-10-16 13:45:00,32.35,32.35,32.32,32.35,45784.0,31.4857,31.4857,31.4565,31.4857,45784.0
2019-10-16 13:50:00,32.34,32.34,32.32,32.33,6400.0,31.476,31.476,31.4565,31.4662,6400.0
2019-10-16 13:55:00,32.32,32.33,32.3,32.3,6056.0,31.4565,31.4662,31.437,31.437,6056.0
2019-10-16 14:00:00,32.31,32.32,32.3,32.31,56960.0,31.4468,31.4565,31.437,31.4468,56960.0
2019-10-16 14:05:00,32.31,32.33,32.31,32.33,10028.0,31.4468,31.4662,31.4468,31.4662,10028.0
2019-10-16 14:10:00,32.33,32.35,32.33,32.35,33828.0,31.4662,31.4857,31.4662,31.4857,33828.0
2019-10-16 14:15:00,32.36,32.36,32.35,32.35,13940.0,31.4954,31.4954,31.4857,31.4857,13940.0
2019-10-16 14:20:00,32.35,32.36,32.35,32.35,3600.0,31.4857,31.4954,31.4857,31.4857,3600.0
2019-10-16 14:25:00,32.36,32.36,32.35,32.35,8272.0,31.4954,31.4954,31.4857,31.4857,8272.0
2019-10-16 14:30:00,32.35,32.41,32.35,32.41,30076.0,31.4857,31.5441,31.4857,31.5441,30076.0
2019-10-16 14:35:00,32.41,32.43,32.41,32.41,23412.0,31.5441,31.5636,31.5441,31.5441,23412.0
2019-10-16 14:40:00,32.43,32.44,32.43,32.43,27448.0,31.5636,31.5733,31.5636,31.5636,27448.0
2019-10-16 14:45:00,32.43,32.43,32.42,32.43,8600.0,31.5636,31.5636,31.5538,31.5636,8600.0
2019-10-16 14:50:00,32.42,32.44,32.42,32.44,25316.0,31.5538,31.5733,31.5538,31.5733,25316.0
2019-10-16 14:55:00,32.42,32.43,32.41,32.41,12356.0,31.5538,31.5636,31.5441,31.5441,12356.0
2019-10-16 15:00:00,32.41,32.42,32.39,32.39,24624.0,31.5441,31.5538,31.5246,31.5246,24624.0
2019-10-16 15:05:00,32.39,32.4,32.39,32.39,6696.0,31.5246,31.5344,31.5246,31.5246,6696.0
2019-10-16 15:10:00,32.38,32.38,32.35,32.37,41748.0,31.5149,31.5149,31.4857,31.5052,41748.0
2019-10-16 15:15:00,32.35,32.35,32.32,32.35,27496.0,31.4857,31.4857,31.4565,31.4857,27496.0
2019-10-16 15:20:00,32.35,32.36,32.34,32.34,219620.0,31.4857,31.4954,31.476,31.476,219620.0
2019-10-16 15:25:00,32.35,32.35,32.35,32.35,6020.0,31.4857,31.4857,31.4857,31.4857,6020.0
2019-10-16 15:30:00,32.35,32.39,32.35,32.37,16180.0,31.4857,31.5246,31.4857,31.5052,16180.0
2019-10-16 15:35:00,32.37,32.4,32.37,32.39,308480.0,31.5052,31.5344,31.5052,31.5246,308480.0
2019-10-16 15:40:00,32.38,32.39,32.34,32.35,23324.0,31.5149,31.5246,31.476,31.4857,23324.0
2019-10-16 15:45:00,32.34,32.38,32.33,32.36,19540.0,31.476,31.5149,31.4662,31.4954,19540.0
2019-10-16 15:50:00,32.36,32.4,32.36,32.4,150216.0,31.4954,31.5344,31.4954,31.5344,150216.0
2019-10-16 15:55:00,32.4,32.4,32.35,32.38,98940.0,31.5344,31.5344,31.4857,31.5149,98940.0
2019-10-17 09:30:00,32.65,32.69,32.63,32.66,145700.0,31.7777,31.8166,31.7582,31.7874,145700.0
2019-10-17 09:35:00,32.67,32.67,32.59,32.62,61968.0,31.7971,31.7971,31.7193,31.7485,61968.0
2019-10-17 09:40:00,32.62,32.67,32.61,32.67,32720.0,31.7485,31.7971,31.7387,31.7971,32720.0
2019-10-17 09:45:00,32.69,32.74,32.68,32.72,111880.0,31.8166,31.8653,31.8069,31.8458,111880.0
2019-10-17 09:50:00,32.74,32.76,32.73,32.74,36316.0,31.8653,31.8847,31.8555,31.8653,36316.0
2019-10-17 09:55:00,32.74,32.76,32.72,32.74,38396.0,31.8653,31.8847,31.8458,31.8653,38396.0
2019-10-17 10:00:00,32.74,32.74,32.68,32.7,130592.0,31.8653,31.8653,31.8069,31.8263,130592.0
2019-10-17 10:05:00,32.71,32.74,32.69,32.71,15280.0,31.8361,31.8653,31.8166,31.8361,15280.0
2019-10-17 10:10:00,32.72,32.73,32.68,32.73,11876.0,31.8458,31.8555,31.8069,31.8555,11876.0
2019-10-17 10:15:00,32.74,32.77,32.73,32.74,65268.0,31.8653,31.8945,31.8555,31.8653,65268.0
2019-10-17 10:20:00,32.74,32.76,32.72,32.73,34116.0,31.8653,31.8847,31.8458,31.8555,34116.0
2019-10-17 10:25:00,32.72,32.74,32.66,32.7,41224.0,31.8458,31.8653,31.7874,31.8263,41224.0
2019-10-17 10:30:00,32.69,32.7,32.67,32.68,33280.0,31.8166,31.8263,31.7971,31.8069,33280.0
2019-10-17 10:35:00,32.66,32.66,32.62,32.65,65696.0,31.7874,31.7874,31.7485,31.7777,65696.0
2019-10-17 10:40:00,32.64,32.66,32.63,32.65,14456.0,31.7679,31.7874,31.7582,31.7777,14456.0
2019-10-17 10:45:00,32.65,32.66,32.56,32.56,150612.0,31.7777,31.7874,31.6901,31.6901,150612.0
2019-10-17 10:50:00,32.56,32.59,32.54,32.55,56184.0,31.6901,31.7193,31.6706,31.6803,56184.0
2019-10-17 10:55:00,32.55,32.6,32.55,32.56,27416.0,31.6803,31.729,31.6803,31.6901,27416.0
2019-10-17 11:00:00,32.55,32.55,32.45,32.5,146516.0,31.6803,31.6803,31.583,31.6317,146516.0
2019-10-17 11:05:00,32.5,32.58,32.5,32.55,56440.0,31.6317,31.7095,31.6317,31.6803,56440.0
2019-10-17 11:10:00,32.55,32.62,32.54,32.61,42804.0,31.6803,31.7485,31.6706,31.7387,42804.0
2019-10-17 11:15:00,32.61,32.62,32.6,32.6,6920.0,31.7387,31.7485,31.729,31.729,6920.0
2019-10-17 11:20:00,32.6,32.6,32.58,32.58,11660.0,31.729,31.729,31.7095,31.7095,11660.0
2019-10-17 11:25:00,32.59,32.59,32.56,32.57,37556.0,31.7193,31.7193,31.6901,31.6998,37556.0
2019-10-17 11:30:00,32.57,32.57,32.49,32.49,51600.0,31.6998,31.6998,31.6219,31.6219,51600.0
2019-10-17 11:35:00,32.51,32.55,32.49,32.54,35756.0,31.6414,31.6803,31.6219,31.6706,35756.0
2019-10-17 11:40:00,32.54,32.56,32.5,32.53,74096.0,31.6706,31.6901,31.6317,31.6609,74096.0
2019-10-17 11:45:00,32.52,32.53,32.51,32.52,45004.0,31.6511,31.6609,31.6414,31.6511,45004.0
2019-10-17 11:50:00,32.52,32.52,32.43,32.47,112940.0,31.6511,31.6511,31.5636,31.6025,112940.0
2019-10-17 11:55:00,32.48,32.48,32.46,32.48,9524.0,31.6122,31.6122,31.5928,31.6122,9524.0
2019-10-17 12:00:00,32.48,32.48,32.4,32.43,39180.0,31.6122,31.6122,31.5344,31.5636,39180.0
2019-10-17 12:05:00,32.43,32.46,32.43,32.46,15200.0,31.5636,31.5928,31.5636,31.5928,15200.0
2019-10-17 12:10:00,32.45,32.47,32.43,32.46,14440.0,31.583,31.6025,31.5636,31.5928,14440.0
2019-10-17 12:15:00,32.46,32.47,32.43,32.46,19676.0,31.5928,31.6025,31.5636,31.5928,19676.0
2019-10-17 12:20:00,32.46,32.46,32.46,32.46,400.0,31.5928,31.5928,31.5928,31.5928,400.0
2019-10-17 12:25:00,32.48,32.51,32.48,32.49,22904.0,31.6122,31.6414,31.6122,31.6219,22904.0
2019-10-17 12:30:00,32.49,32.54,32.49,32.54,27344.0,31.6219,31.6706,31.6219,31.6706,27344.0
2019-10-17 12:35:00,32.54,32.54,32.51,32.52,9796.0,31.6706,31.6706,31.6414,31.6511,9796.0
2019-10-17 12:40:00,32.52,32.53,32.52,32.52,25668.0,31.6511,31.6609,31.6511,31.6511,25668.0
2019-10-17 12:45:00,32.52,32.54,32.52,32.54,7240.0,31.6511,31.6706,31.6511,31.6706,7240.0
2019-10-17 12:50:00,32.52,32.55,32.52,32.53,10360.0,31.6511,31.6803,31.6511,31.6609,10360.0
2019-10-17 12:55:00,32.54,32.56,32.54,32.56,5200.0,31.6706,31.6901,31.6706,31.6901,5200.0
2019-10-17 13:00:00,32.56,32.58,32.56,32.56,31604.0,31.6901,31.7095,31.6901,31.6901,31604.0
2019-10-17 13:05:00,32.57,32.57,32.53,32.53,28000.0,31.6998,31.6998,31.6609,31.6609,28000.0
2019-10-17 13:10:00,32.54,32.55,32.53,32.53,61804.0,31.6706,31.6803,31.6609,31.6609,61804.0
2019-10-17 13:15:00,32.52,32.6,32.52,32.57,28468.0,31.6511,31.729,31.6511,31.6998,28468.0
2019-10-17 13:20:00,32.57,32.57,32.55,32.55,10004.0,31.6998,31.6998,31.6803,31.6803,10004.0
2019-10-17 13:25:00,32.56,32.56,32.54,32.56,18680.0,31.6901,31.6901,31.6706,31.6901,18680.0
2019-10-17 13:30:00,32.57,32.58,32.57,32.57,14520.0,31.6998,31.7095,31.6998,31.6998,14520.0
2019-10-17 13:35:00,32.59,32.59,32.58,32.59,35760.0,31.7193,31.7193,31.7095,31.7193,35760.0
2019-10-17 13:40:00,32.59,32.59,32.56,32.57,16892.0,31.7193,31.7193,31.6901,31.6998,16892.0
2019-10-17 13:45:00,32.59,32.61,32.59,32.61,18352.0,31.7193,31.7387,31.7193,31.7387,18352.0
2019-10-17 13:50:00,32.61,32.61,32.6,32.61,28292.0,31.7387,31.7387,31.729,31.7387,28292.0
2019-10-17 13:55:00,32.6,32.6,32.57,32.59,30748.0,31.729,31.729,31.6998,31.7193,30748.0
2019-10-17 14:00:00,32.59,32.6,32.51,32.52,62068.0,31.7193,31.729,31.6414,31.6511,62068.0
2019-10-17 14:05:00,32.51,32.54,32.5,32.53,11692.0,31.6414,31.6706,31.6317,31.6609,11692.0
2019-10-17 14:10:00,32.54,32.55,32.51,32.53,21884.0,31.6706,31.6803,31.6414,31.6609,21884.0
2019-10-17 14:15:00,32.53,32.55,32.52,32.55,11340.0,31.6609,31.6803,31.6511,31.6803,11340.0
2019-10-17 14:20:00,32.54,32.55,32.54,32.55,8416.0,31.6706,31.6803,31.6706,31.6803,8416.0
2019-10-17 14:25:00,32.56,32.59,32.55,32.58,14816.0,31.6901,31.7193,31.6803,31.7095,14816.0
2019-10-17 14:30:00,32.58,32.58,32.54,32.57,39724.0,31.7095,31.7095,31.6706,31.6998,39724.0
2019-10-17 14:35:00,32.57,32.59,32.56,32.58,31144.0,31.6998,31.7193,31.6901,31.7095,31144.0
2019-10-17 14:40:00,32.58,32.6,32.57,32.59,16300.0,31.7095,31.729,31.6998,31.7193,16300.0
2019-10-17 14:45:00,32.59,32.62,32.58,32.62,23824.0,31.7193,31.7485,31.7095,31.7485,23824.0
2019-10-17 14:50:00,32.62,32.65,32.6,32.64,80556.0,31.7485,31.7777,31.729,31.7679,80556.0
2019-10-17 14:55:00,32.63,32.64,32.62,32.63,22292.0,31.7582,31.7679,31.7485,31.7582,22292.0
2019-10-17 15:00:00,32.63,32.65,32.63,32.63,43068.0,31.7582,31.7777,31.7582,31.7582,43068.0
2019-10-17 15:05:00,32.63,32.63,32.6,32.6,19636.0,31.7582,31.7582,31.729,31.729,19636.0
2019-10-17 15:10:00,32.6,32.63,32.6,32.63,6720.0,31.729,31.7582,31.729,31.7582,6720.0
2019-10-17 15:15:00,32.63,32.64,32.59,32.59,15256.0,31.7582,31.7679,31.7193,31.7193,15256.0
2019-10-17 15:20:00,32.6,32.6,32.58,32.6,50252.0,31.729,31.729,31.7095,31.729,50252.0
2019-10-17 15:25:00,32.6,32.62,32.59,32.6,19292.0,31.729,31.7485,31.7193,31.729,19292.0
2019-10-17 15:30:00,32.6,32.64,32.59,32.61,67656.0,31.729,31.7679,31.7193,31.7387,67656.0
2019-10-17 15:35:00,32.6,32.6,32.58,32.59,17452.0,31.729,31.729,31.7095,31.7193,17452.0
2019-10-17 15:40:00,32.59,32.59,32.57,32.59,27952.0,31.7193,31.7193,31.6998,31.7193,27952.0
2019-10-17 15:45:00,32.59,32.6,32.55,32.55,78524.0,31.7193,31.729,31.6803,31.6803,78524.0
2019-10-17 15:50:00,32.53,32.59,32.52,32.58,113688.0,31.6609,31.7193,31.6511,31.7095,113688.0
2019-10-17 15:55:00,32.57,32.57,32.52,32.55,130376.0,31.6998,31.6998,31.6511,31.6803,130376.0
2019-10-18 09:30:00,32.44,32.54,32.44,32.53,225860.0,31.5733,31.6706,31.5733,31.6609,225860.0
2019-10-18 09:35:00,32.52,32.55,32.49,32.54,84288.0,31.6511,31.6803,31.6219,31.6706,84288.0
2019-10-18 09:40:00,32.54,32.54,32.5,32.5,22060.0,31.6706,31.6706,31.6317,31.6317,22060.0
2019-10-18 09:45:00,32.52,32.59,32.49,32.58,31916.0,31.6511,31.7193,31.6219,31.7095,31916.0
2019-10-18 09:50:00,32.56,32.57,32.54,32.55,7408.0,31.6901,31.6998,31.6706,31.6803,7408.0
2019-10-18 09:55:00,32.54,32.56,32.52,32.55,8592.0,31.6706,31.6901,31.6511,31.6803,8592.0
2019-10-18 10:00:00,32.55,32.56,32.47,32.47,37904.0,31.6803,31.6901,31.6025,31.6025,37904.0
2019-10-18 10:05:00,32.47,32.49,32.45,32.49,36364.0,31.6025,31.6219,31.583,31.6219,36364.0
2019-10-18 10:10:00,32.5,32.52,32.46,32.47,25408.0,31.6317,31.6511,31.5928,31.6025,25408.0
2019-10-18 10:15:00,32.44,32.47,32.43,32.47,25756.0,31.5733,31.6025,31.5636,31.6025,25756.0
2019-10-18 10:20:00,32.47,32.48,32.45,32.47,16532.0,31.6025,31.6122,31.583,31.6025,16532.0
2019-10-18 10:25:00,32.47,32.48,32.42,32.43,60288.0,31.6025,31.6122,31.5538,31.5636,60288.0
2019-10-18 10:30:00,32.43,32.44,32.37,32.37,51096.0,31.5636,31.5733,31.5052,31.5052,51096.0
2019-10-18 10:35:00,32.35,32.41,32.35,32.4,35892.0,31.4857,31.5441,31.4857,31.5344,35892.0
2019-10-18 10:40:00,32.4,32.4,32.31,32.32,53804.0,31.5344,31.5344,31.4468,31.4565,53804.0
2019-10-18 10:45:00,32.34,32.37,32.32,32.37,53428.0,31.476,31.5052,31.4565,31.5052,53428.0
2019-10-18 10:50:00,32.36,32.42,32.36,32.4,53824.0,31.4954,31.5538,31.4954,31.5344,53824.0
2019-10-18 10:55:00,32.4,32.41,32.4,32.41,21400.0,31.5344,31.5441,31.5344,31.5441,21400.0
2019-10-18 11:00:00,32.42,32.44,32.39,32.43,66316.0,31.5538,31.5733,31.5246,31.5636,66316.0
2019-10-18 11:05:00,32.43,32.44,32.39,32.4,13192.0,31.5636,31.5733,31.5246,31.5344,13192.0
2019-10-18 11:10:00,32.39,32.48,32.38,32.48,42200.0,31.5246,31.6122,31.5149,31.6122,42200.0
2019-10-18 11:15:00,32.47,32.47,32.46,32.46,18400.0,31.6025,31.6025,31.5928,31.5928,18400.0
2019-10-18 11:20:00,32.46,32.48,32.46,32.47,2560.0,31.5928,31.6122,31.5928,31.6025,2560.0
2019-10-18 11:25:00,32.47,32.47,32.44,32.46,10316.0,31.6025,31.6025,31.5733,31.5928,10316.0
2019-10-18 11:30:00,32.48,32.48,32.39,32.4,20020.0,31.6122,31.6122,31.5246,31.5344,20020.0
2019-10-18 11:35:00,32.41,32.45,32.38,32.45,23688.0,31.5441,31.583,31.5149,31.583,23688.0
2019-10-18 11:40:00,32.45,32.45,32.38,32.38,27824.0,31.583,31.583,31.5149,31.5149,27824.0
2019-10-18 11:45:00,32.38,32.38,32.36,32.37,17712.0,31.5149,31.5149,31.4954,31.5052,17712.0
2019-10-18 11:50:00,32.36,32.36,32.31,32.32,49624.0,31.4954,31.4954,31.4468,31.4565,49624.0
2019-10-18 11:55:00,32.33,32.33,32.27,32.29,47464.0,31.4662,31.4662,31.4078,31.4273,47464.0
2019-10-18 12:00:00,32.27,32.3,32.24,32.29,37844.0,31.4078,31.437,31.3786,31.4273,37844.0
2019-10-18 12:05:00,32.28,32.32,32.28,32.28,15168.0,31.4176,31.4565,31.4176,31.4176,15168.0
2019-10-18 12:10:00,32.29,32.3,32.27,32.27,9696.0,31.4273,31.437,31.4078,31.4078,9696.0
2019-10-18 12:15:00,32.26,32.26,32.15,32.16,97480.0,31.3981,31.3981,31.291,31.3008,97480.0
2019-10-18 12:20:00,32.13,32.15,32.06,32.13,707160.0,31.2716,31.291,31.2034,31.2716,707160.0
2019-10-18 12:25:00,32.13,32.17,32.12,32.14,56188.0,31.2716,31.3105,31.2618,31.2813,56188.0
2019-10-18 12:30:00,32.13,32.18,32.12,32.18,21104.0,31.2716,31.3202,31.2618,31.3202,21104.0
2019-10-18 12:35:00,32.19,32.2,32.18,32.18,45088.0,31.33,31.3397,31.3202,31.3202,45088.0
2019-10-18 12:40:00,32.17,32.19,32.16,32.19,10904.0,31.3105,31.33,31.3008,31.33,10904.0
2019-10-18 12:45:00,32.21,32.23,32.19,32.22,20788.0,31.3494,31.3689,31.33,31.3592,20788.0
2019-10-18 12:50:00,32.22,32.24,32.2,32.24,16112.0,31.3592,31.3786,31.3397,31.3786,16112.0
2019-10-18 12:55:00,32.25,32.25,32.23,32.24,12088.0,31.3884,31.3884,31.3689,31.3786,12088.0
2019-10-18 13:00:00,32.24,32.27,32.24,32.27,65816.0,31.3786,31.4078,31.3786,31.4078,65816.0
2019-10-18 13:05:00,32.27,32.31,32.27,32.31,13240.0,31.4078,31.4468,31.4078,31.4468,13240.0
2019-10-18 13:10:00,32.31,32.32,32.29,32.32,26996.0,31.4468,31.4565,31.4273,31.4565,26996.0
2019-10-18 13:15:00,32.31,32.36,32.3,32.35,41104.0,31.4468,31.4954,31.437,31.4857,41104.0
2019-10-18 13:20:00,32.35,32.36,32.33,32.36,29488.0,31.4857,31.4954,31.4662,31.4954,29488.0
2019-10-18 13:25:00,32.35,32.35,32.32,32.33,23820.0,31.4857,31.4857,31.4565,31.4662,23820.0
2019-10-18 13:30:00,32.34,32.35,32.33,32.34,22676.0,31.476,31.4857,31.4662,31.476,22676.0
2019-10-18 13:35:00,32.33,32.33,32.32,32.33,4564.0,31.4662,31.4662,31.4565,31.4662,4564.0
2019-10-18 13:40:00,32.32,32.37,32.32,32.37,12000.0,31.4565,31.5052,31.4565,31.5052,12000.0
2019-10-18 13:45:00,32.37,32.41,32.37,32.4,18572.0,31.5052,31.5441,31.5052,31.5344,18572.0
2019-10-18 13:50:00,32.4,32.42,32.38,32.38,34952.0,31.5344,31.5538,31.5149,31.5149,34952.0
2019-10-18 13:55:00,32.38,32.4,32.38,32.4,17180.0,31.5149,31.5344,31.5149,31.5344,17180.0
2019-10-18 14:00:00,32.42,32.42,32.36,32.36,15696.0,31.5538,31.5538,31.4954,31.4954,15696.0
2019-10-18 14:05:00,32.35,32.39,32.35,32.37,33000.0,31.4857,31.5246,31.4857,31.5052,33000.0
2019-10-18 14:10:00,32.37,32.39,32.35,32.38,30792.0,31.5052,31.5246,31.4857,31.5149,30792.0
2019-10-18 14:15:00,32.37,32.4,32.37,32.4,11832.0,31.5052,31.5344,31.5052,31.5344,11832.0
2019-10-18 14:20:00,32.4,32.44,32.4,32.41,45304.0,31.5344,31.5733,31.5344,31.5441,45304.0
2019-10-18 14:25:00,32.41,32.43,32.39,32.43,12476.0,31.5441,31.5636,31.5246,31.5636,12476.0
2019-10-18 14:30:00,32.43,32.43,32.41,32.41,47204.0,31.5636,31.5636,31.5441,31.5441,47204.0
2019-10-18 14:35:00,32.41,32.41,32.38,32.38,79412.0,31.5441,31.5441,31.5149,31.5149,79412.0
2019-10-18 14:40:00,32.38,32.38,32.36,32.38,67472.0,31.5149,31.5149,31.4954,31.5149,67472.0
2019-10-18 14:45:00,32.38,32.38,32.36,32.36,25704.0,31.5149,31.5149,31.4954,31.4954,25704.0
2019-10-18 14:50:00,32.36,32.4,32.36,32.39,75728.0,31.4954,31.5344,31.4954,31.5246,75728.0
2019-10-18 14:55:00,32.4,32.42,32.4,32.41,33180.0,31.5344,31.5538,31.5344,31.5441,33180.0
2019-10-18 15:00:00,32.42,32.44,32.42,32.44,27908.0,31.5538,31.5733,31.5538,31.5733,27908.0
2019-10-18 15:05:00,32.44,32.45,32.42,32.44,51772.0,31.5733,31.583,31.5538,31.5733,51772.0
2019-10-18 15:10:00,32.44,32.48,32.44,32.47,58740.0,31.5733,31.6122,31.5733,31.6025,58740.0
2019-10-18 15:15:00,32.46,32.47,32.44,32.46,51072.0,31.5928,31.6025,31.5733,31.5928,51072.0
2019-10-18 15:20:00,32.45,32.47,32.43,32.43,74980.0,31.583,31.6025,31.5636,31.5636,74980.0
2019-10-18 15:25:00,32.43,32.45,32.42,32.42,17240.0,31.5636,31.583,31.5538,31.5538,17240.0
2019-10-18 15:30:00,32.42,32.45,32.42,32.44,21976.0,31.5538,31.583,31.5538,31.5733,21976.0
2019-10-18 15:35:00,32.43,32.45,32.42,32.43,73564.0,31.5636,31.583,31.5538,31.5636,73564.0
2019-10-18 15:40:00,32.43,32.43,32.39,32.4,93416.0,31.5636,31.5636,31.5246,31.5344,93416.0
2019-10-18 15:45:00,32.41,32.41,32.38,32.38,60876.0,31.5441,31.5441,31.5149,31.5149,60876.0
2019-10-18 15:50:00,32.4,32.42,32.38,32.41,112336.0,31.5344,31.5538,31.5149,31.5441,112336.0
2019-10-18 15:55:00,32.4,32.41,32.28,32.28,193176.0,31.5344,31.5441,31.4176,31.4176,193176.0
2019-10-21 09:30:00,32.59,32.62,32.57,32.57,108896.0,31.7193,31.7485,31.6998,31.6998,108896.0
2019-10-21 09:35:00,32.57,32.67,32.57,32.63,101472.0,31.6998,31.7971,31.6998,31.7582,101472.0
2019-10-21 09:40:00,32.61,32.64,32.59,32.6,19336.0,31.7387,31.7679,31.7193,31.729,19336.0
2019-10-21 09:45:00,32.59,32.62,32.54,32.54,40372.0,31.7193,31.7485,31.6706,31.6706,40372.0
2019-10-21 09:50:00,32.55,32.57,32.54,32.57,19432.0,31.6803,31.6998,31.6706,31.6998,19432.0
2019-10-21 09:55:00,32.56,32.58,32.5,32.53,28472.0,31.6901,31.7095,31.6317,31.6609,28472.0
2019-10-21 10:00:00,32.53,32.57,32.52,32.53,27416.0,31.6609,31.6998,31.6511,31.6609,27416.0
2019-10-21 10:05:00,32.51,32.54,32.48,32.53,26536.0,31.6414,31.6706,31.6122,31.6609,26536.0
2019-10-21 10:10:00,32.55,32.56,32.55,32.55,14256.0,31.6803,31.6901,31.6803,31.6803,14256.0
2019-10-21 10:15:00,32.55,32.55,32.52,32.55,32904.0,31.6803,31.6803,31.6511,31.6803,32904.0
2019-10-21 10:20:00,32.56,32.58,32.56,32.56,56860.0,31.6901,31.7095,31.6901,31.6901,56860.0
2019-10-21 10:25:00,32.56,32.59,32.56,32.58,34972.0,31.6901,31.7193,31.6901,31.7095,34972.0
2019-10-21 10:30:00,32.59,32.59,32.57,32.58,8440.0,31.7193,31.7193,31.6998,31.7095,8440.0
2019-10-21 10:35:00,32.58,32.6,32.54,32.6,45976.0,31.7095,31.729,31.6706,31.729,45976.0
2019-10-21 10:40:00,32.62,32.62,32.6,32.6,7212.0,31.7485,31.7485,31.729,31.729,7212.0
2019-10-21 10:45:00,32.59,32.6,32.56,32.56,39564.0,31.7193,31.729,31.6901,31.6901,39564.0
2019-10-21 10:50:00,32.57,32.59,32.55,32.58,15296.0,31.6998,31.7193,31.6803,31.7095,15296.0
2019-10-21 10:55:00,32.58,32.62,32.58,32.61,18768.0,31.7095,31.7485,31.7095,31.7387,18768.0
2019-10-21 11:00:00,32.62,32.63,32.6,32.63,19312.0,31.7485,31.7582,31.729,31.7582,19312.0
2019-10-21 11:05:00,32.65,32.65,32.61,32.62,16480.0,31.7777,31.7777,31.7387,31.7485,16480.0
2019-10-21 11:10:00,32.63,32.65,32.63,32.65,13396.0,31.7582,31.7777,31.7582,31.7777,13396.0
2019-10-21 11:15:00,32.65,32.65,32.62,32.62,32192.0,31.7777,31.7777,31.7485,31.7485,32192.0
2019-10-21 11:20:00,32.61,32.63,32.6,32.63,16304.0,31.7387,31.7582,31.729,31.7582,16304.0
2019-10-21 11:25:00,32.63,32.66,32.63,32.66,33812.0,31.7582,31.7874,31.7582,31.7874,33812.0
2019-10-21 11:30:00,32.66,32.66,32.64,32.64,22516.0,31.7874,31.7874,31.7679,31.7679,22516.0
2019-10-21 11:35:00,32.65,32.65,32.6,32.63,35932.0,31.7777,31.7777,31.729,31.7582,35932.0
2019-10-21 11:40:00,32.63,32.65,32.63,32.63,34580.0,31.7582,31.7777,31.7582,31.7582,34580.0
2019-10-21 11:45:00,32.63,32.65,32.63,32.65,7296.0,31.7582,31.7777,31.7582,31.7777,7296.0
2019-10-21 11:50:00,32.64,32.65,32.63,32.65,81256.0,31.7679,31.7777,31.7582,31.7777,81256.0
2019-10-21 11:55:00,32.65,32.65,32.62,32.63,16660.0,31.7777,31.7777,31.7485,31.7582,16660.0
2019-10-21 12:00:00,32.63,32.63,32.59,32.59,13208.0,31.7582,31.7582,31.7193,31.7193,13208.0
2019-10-21 12:05:00,32.6,32.62,32.6,32.61,5708.0,31.729,31.7485,31.729,31.7387,5708.0
2019-10-21 12:10:00,32.63,32.63,32.63,32.63,9940.0,31.7582,31.7582,31.7582,31.7582,9940.0
2019-10-21 12:15:00,32.63,32.63,32.61,32.61,15376.0,31.7582,31.7582,31.7387,31.7387,15376.0
2019-10-21 12:20:00,32.61,32.64,32.6,32.64,23252.0,31.7387,31.7679,31.729,31.7679,23252.0
2019-10-21 12:25:00,32.64,32.66,32.64,32.66,15660.0,31.7679,31.7874,31.7679,31.7874,15660.0
2019-10-21 12:30:00,32.66,32.68,32.66,32.67,586772.0,31.7874,31.8069,31.7874,31.7971,586772.0
2019-10-21 12:35:00,32.67,32.68,32.66,32.68,10140.0,31.7971,31.8069,31.7874,31.8069,10140.0
2019-10-21 12:40:00,32.67,32.68,32.67,32.67,11600.0,31.7971,31.8069,31.7971,31.7971,11600.0
2019-10-21 12:45:00,32.67,32.67,32.67,32.67,2100.0,31.7971,31.7971,31.7971,31.7971,2100.0
2019-10-21 12:50:00,32.68,32.7,32.68,32.69,16540.0,31.8069,31.8263,31.8069,31.8166,16540.0
2019-10-21 12:55:00,32.69,32.69,32.68,32.68,5856.0,31.8166,31.8166,31.8069,31.8069,5856.0
2019-10-21 13:00:00,32.68,32.69,32.68,32.69,9620.0,31.8069,31.8166,31.8069,31.8166,9620.0
2019-10-21 13:05:00,32.69,32.69,32.65,32.66,11772.0,31.8166,31.8166,31.7777,31.7874,11772.0
2019-10-21 13:10:00,32.66,32.67,32.66,32.66,14536.0,31.7874,31.7971,31.7874,31.7874,14536.0
2019-10-21 13:15:00,32.67,32.67,32.65,32.66,32776.0,31.7971,31.7971,31.7777,31.7874,32776.0
2019-10-21 13:20:00,32.65,32.65,32.64,32.65,15360.0,31.7777,31.7777,31.7679,31.7777,15360.0
2019-10-21 13:25:00,32.66,32.66,32.64,32.65,5860.0,31.7874,31.7874,31.7679,31.7777,5860.0
2019-10-21 13:30:00,32.65,32.66,32.65,32.66,4744.0,31.7777,31.7874,31.7777,31.7874,4744.0
2019-10-21 13:35:00,32.66,32.66,32.64,32.64,2888.0,31.7874,31.7874,31.7679,31.7679,2888.0
2019-10-21 13:40:00,32.65,32.65,32.65,32.65,3600.0,31.7777,31.7777,31.7777,31.7777,3600.0
2019-10-21 13:45:00,32.65,32.65,32.62,32.62,9124.0,31.7777,31.7777,31.7485,31.7485,9124.0
2019-10-21 13:50:00,32.63,32.63,32.63,32.63,5724.0,31.7582,31.7582,31.7582,31.7582,5724.0
2019-10-21 13:55:00,32.63,32.65,32.63,32.65,8360.0,31.7582,31.7777,31.7582,31.7777,8360.0
2019-10-21 14:00:00,32.65,32.68,32.65,32.68,52856.0,31.7777,31.8069,31.7777,31.8069,52856.0
2019-10-21 14:05:00,32.68,32.72,32.68,32.72,57520.0,31.8069,31.8458,31.8069,31.8458,57520.0
2019-10-21 14:10:00,32.72,32.73,32.7,32.7,16920.0,31.8458,31.8555,31.8263,31.8263,16920.0
2019-10-21 14:15:00,32.7,32.71,32.69,32.69,15520.0,31.8263,31.8361,31.8166,31.8166,15520.0
2019-10-21 14:20:00,32.69,32.7,32.67,32.67,22796.0,31.8166,31.8263,31.7971,31.7971,22796.0
2019-10-21 14:25:00,32.68,32.69,32.68,32.68,12732.0,31.8069,31.8166,31.8069,31.8069,12732.0
2019-10-21 14:30:00,32.68,32.7,32.68,32.69,14800.0,31.8069,31.8263,31.8069,31.8166,14800.0
2019-10-21 14:35:00,32.68,32.7,32.68,32.7,1360.0,31.8069,31.8263,31.8069,31.8263,1360.0
2019-10-21 14:40:00,32.7,32.7,32.7,32.7,7448.0,31.8263,31.8263,31.8263,31.8263,7448.0
2019-10-21 14:45:00,32.69,32.7,32.69,32.7,1680.0,31.8166,31.8263,31.8166,31.8263,1680.0
2019-10-21 14:50:00,32.69,32.7,32.68,32.7,5968.0,31.8166,31.8263,31.8069,31.8263,5968.0
2019-10-21 14:55:00,32.7,32.7,32.7,32.7,12036.0,31.8263,31.8263,31.8263,31.8263,12036.0
2019-10-21 15:00:00,32.69,32.72,32.69,32.72,17544.0,31.8166,31.8458,31.8166,31.8458,17544.0
2019-10-21 15:05:00,32.71,32.71,32.68,32.68,11640.0,31.8361,31.8361,31.8069,31.8069,11640.0
2019-10-21 15:10:00,32.69,32.71,32.69,32.7,16400.0,31.8166,31.8361,31.8166,31.8263,16400.0
2019-10-21 15:15:00,32.71,32.71,32.7,32.7,9984.0,31.8361,31.8361,31.8263,31.8263,9984.0
2019-10-21 15:20:00,32.7,32.7,32.68,32.68,5888.0,31.8263,31.8263,31.8069,31.8069,5888.0
2019-10-21 15:25:00,32.68,32.71,32.68,32.71,12620.0,31.8069,31.8361,31.8069,31.8361,12620.0
2019-10-21 15:30:00,32.71,32.72,32.7,32.7,14552.0,31.8361,31.8458,31.8263,31.8263,14552.0
2019-10-21 15:35:00,32.69,32.71,32.69,32.7,79912.0,31.8166,31.8361,31.8166,31.8263,79912.0
2019-10-21 15:40:00,32.7,32.73,32.69,32.71,48456.0,31.8263,31.8555,31.8166,31.8361,48456.0
2019-10-21 15:45:00,32.71,32.73,32.7,32.71,76600.0,31.8361,31.8555,31.8263,31.8361,76600.0
2019-10-21 15:50:00,32.73,32.74,32.71,32.73,108492.0,31.8555,31.8653,31.8361,31.8555,108492.0
2019-10-21 15:55:00,32.74,32.75,32.71,32.72,180456.0,31.8653,31.875,31.8361,31.8458,180456.0
2019-10-22 09:30:00,32.84,32.88,32.82,32.86,139672.0,31.9626,32.0015,31.9431,31.9821,139672.0
2019-10-22 09:35:00,32.85,32.85,32.78,32.79,109844.0,31.9723,31.9723,31.9042,31.9139,109844.0
2019-10-22 09:40:00,32.8,32.86,32.79,32.85,79116.0,31.9237,31.9821,31.9139,31.9723,79116.0
2019-10-22 09:45:00,32.86,32.88,32.8,32.8,277568.0,31.9821,32.0015,31.9237,31.9237,277568.0
2019-10-22 09:50:00,32.8,32.82,32.8,32.82,22344.0,31.9237,31.9431,31.9237,31.9431,22344.0
2019-10-22 09:55:00,32.83,32.85,32.83,32.85,49640.0,31.9529,31.9723,31.9529,31.9723,49640.0
2019-10-22 10:00:00,32.87,32.88,32.82,32.83,127304.0,31.9918,32.0015,31.9431,31.9529,127304.0
2019-10-22 10:05:00,32.84,32.87,32.82,32.84,51900.0,31.9626,31.9918,31.9431,31.9626,51900.0
2019-10-22 10:10:00,32.84,32.84,32.8,32.8,48764.0,31.9626,31.9626,31.9237,31.9237,48764.0
2019-10-22 10:15:00,32.8,32.81,32.77,32.8,51308.0,31.9237,31.9334,31.8945,31.9237,51308.0
2019-10-22 10:20:00,32.8,32.82,32.8,32.82,23064.0,31.9237,31.9431,31.9237,31.9431,23064.0
2019-10-22 10:25:00,32.83,32.84,32.81,32.82,28576.0,31.9529,31.9626,31.9334,31.9431,28576.0
2019-10-22 10:30:00,32.83,32.88,32.81,32.81,150712.0,31.9529,32.0015,31.9334,31.9334,150712.0
2019-10-22 10:35:00,32.81,32.84,32.8,32.84,15272.0,31.9334,31.9626,31.9237,31.9626,15272.0
2019-10-22 10:40:00,32.84,32.87,32.84,32.85,31088.0,31.9626,31.9918,31.9626,31.9723,31088.0
2019-10-22 10:45:00,32.85,32.87,32.84,32.86,7680.0,31.9723,31.9918,31.9626,31.9821,7680.0
2019-10-22 10:50:00,32.86,32.88,32.86,32.88,12408.0,31.9821,32.0015,31.9821,32.0015,12408.0
2019-10-22 10:55:00,32.87,32.89,32.85,32.87,8692.0,31.9918,32.0113,31.9723,31.9918,8692.0
2019-10-22 11:00:00,32.84,32.85,32.83,32.85,23924.0,31.9626,31.9723,31.9529,31.9723,23924.0
2019-10-22 11:05:00,32.85,32.9,32.85,32.89,24352.0,31.9723,32.021,31.9723,32.0113,24352.0
2019-10-22 11:10:00,32.85,32.85,32.81,32.81,8468.0,31.9723,31.9723,31.9334,31.9334,8468.0
2019-10-22 11:15:00,32.83,32.83,32.82,32.83,4316.0,31.9529,31.9529,31.9431,31.9529,4316.0
2019-10-22 11:20:00,32.82,32.83,32.82,32.82,14812.0,31.9431,31.9529,31.9431,31.9431,14812.0
2019-10-22 11:25:00,32.82,32.82,32.81,32.81,1600.0,31.9431,31.9431,31.9334,31.9334,1600.0
2019-10-22 11:30:00,32.8,32.81,32.78,32.8,6520.0,31.9237,31.9334,31.9042,31.9237,6520.0
2019-10-22 11:35:00,32.83,32.84,32.83,32.84,6916.0,31.9529,31.9626,31.9529,31.9626,6916.0
2019-10-22 11:40:00,32.83,32.85,32.83,32.85,41488.0,31.9529,31.9723,31.9529,31.9723,41488.0
2019-10-22 11:45:00,32.85,32.85,32.82,32.82,8028.0,31.9723,31.9723,31.9431,31.9431,8028.0
2019-10-22 11:50:00,32.82,32.82,32.8,32.8,24624.0,31.9431,31.9431,31.9237,31.9237,24624.0
2019-10-22 11:55:00,32.8,32.8,32.74,32.77,41432.0,31.9237,31.9237,31.8653,31.8945,41432.0
2019-10-22 12:00:00,32.77,32.79,32.76,32.78,26828.0,31.8945,31.9139,31.8847,31.9042,26828.0
2019-10-22 12:05:00,32.8,32.8,32.8,32.8,4012.0,31.9237,31.9237,31.9237,31.9237,4012.0
2019-10-22 12:10:00,32.82,32.84,32.81,32.84,33796.0,31.9431,31.9626,31.9334,31.9626,33796.0
2019-10-22 12:15:00,32.83,32.85,32.83,32.85,11736.0,31.9529,31.9723,31.9529,31.9723,11736.0
2019-10-22 12:20:00,32.85,32.85,32.83,32.84,12096.0,31.9723,31.9723,31.9529,31.9626,12096.0
2019-10-22 12:25:00,32.85,32.88,32.85,32.88,13376.0,31.9723,32.0015,31.9723,32.0015,13376.0
2019-10-22 12:30:00,32.88,32.9,32.88,32.88,39276.0,32.0015,32.021,32.0015,32.0015,39276.0
2019-10-22 12:35:00,32.87,32.88,32.86,32.87,34744.0,31.9918,32.0015,31.9821,31.9918,34744.0
2019-10-22 12:40:00,32.87,32.89,32.87,32.89,8668.0,31.9918,32.0113,31.9918,32.0113,8668.0
2019-10-22 12:45:00,32.88,32.89,32.87,32.87,9792.0,32.0015,32.0113,31.9918,31.9918,9792.0
2019-10-22 12:50:00,32.87,32.88,32.87,32.88,2644.0,31.9918,32.0015,31.9918,32.0015,2644.0
2019-10-22 12:55:00,32.85,32.87,32.85,32.87,10124.0,31.9723,31.9918,31.9723,31.9918,10124.0
2019-10-22 13:00:00,32.87,32.87,32.85,32.85,20000.0,31.9918,31.9918,31.9723,31.9723,20000.0
2019-10-22 13:05:00,32.85,32.85,32.84,32.84,5740.0,31.9723,31.9723,31.9626,31.9626,5740.0
2019-10-22 13:10:00,32.83,32.86,32.83,32.85,9600.0,31.9529,31.9821,31.9529,31.9723,9600.0
2019-10-22 13:15:00,32.85,32.85,32.83,32.83,9368.0,31.9723,31.9723,31.9529,31.9529,9368.0
2019-10-22 13:20:00,32.83,32.85,32.83,32.83,3628.0,31.9529,31.9723,31.9529,31.9529,3628.0
2019-10-22 13:25:00,32.84,32.85,32.84,32.85,7992.0,31.9626,31.9723,31.9626,31.9723,7992.0
2019-10-22 13:30:00,32.84,32.85,32.83,32.85,9900.0,31.9626,31.9723,31.9529,31.9723,9900.0
2019-10-22 13:35:00,32.84,32.86,32.83,32.86,8400.0,31.9626,31.9821,31.9529,31.9821,8400.0
2019-10-22 13:40:00,32.87,32.87,32.85,32.85,24152.0,31.9918,31.9918,31.9723,31.9723,24152.0
2019-10-22 13:45:00,32.85,32.85,32.82,32.83,26588.0,31.9723,31.9723,31.9431,31.9529,26588.0
2019-10-22 13:50:00,32.82,32.83,32.8,32.8,20464.0,31.9431,31.9529,31.9237,31.9237,20464.0
2019-10-22 13:55:00,32.81,32.81,32.78,32.81,11368.0,31.9334,31.9334,31.9042,31.9334,11368.0
2019-10-22 14:00:00,32.81,32.83,32.8,32.82,21888.0,31.9334,31.9529,31.9237,31.9431,21888.0
2019-10-22 14:05:00,32.82,32.85,32.82,32.84,14804.0,31.9431,31.9723,31.9431,31.9626,14804.0
2019-10-22 14:10:00,32.86,32.86,32.85,32.86,43244.0,31.9821,31.9821,31.9723,31.9821,43244.0
2019-10-22 14:15:00,32.86,32.86,32.85,32.85,5444.0,31.9821,31.9821,31.9723,31.9723,5444.0
2019-10-22 14:20:00,32.85,32.85,32.81,32.81,26448.0,31.9723,31.9723,31.9334,31.9334,26448.0
2019-10-22 14:25:00,32.83,32.84,32.78,32.8,32188.0,31.9529,31.9626,31.9042,31.9237,32188.0
2019-10-22 14:30:00,32.82,32.83,32.69,32.73,191536.0,31.9431,31.9529,31.8166,31.8555,191536.0
2019-10-22 14:35:00,32.72,32.76,32.71,32.74,37040.0,31.8458,31.8847,31.8361,31.8653,37040.0
2019-10-22 14:40:00,32.75,32.75,32.7,32.72,32760.0,31.875,31.875,31.8263,31.8458,32760.0
2019-10-22 14:45:00,32.71,32.71,32.65,32.67,95916.0,31.8361,31.8361,31.7777,31.7971,95916.0
2019-10-22 14:50:00,32.67,32.67,32.59,32.64,64940.0,31.7971,31.7971,31.7193,31.7679,64940.0
2019-10-22 14:55:00,32.63,32.67,32.6,32.63,39904.0,31.7582,31.7971,31.729,31.7582,39904.0
2019-10-22 15:00:00,32.64,32.64,32.55,32.56,55668.0,31.7679,31.7679,31.6803,31.6901,55668.0
2019-10-22 15:05:00,32.54,32.61,32.54,32.61,19648.0,31.6706,31.7387,31.6706,31.7387,19648.0
2019-10-22 15:10:00,32.61,32.62,32.58,32.6,14604.0,31.7387,31.7485,31.7095,31.729,14604.0
2019-10-22 15:15:00,32.61,32.64,32.59,32.62,56624.0,31.7387,31.7679,31.7193,31.7485,56624.0
2019-10-22 15:20:00,32.61,32.65,32.58,32.63,33096.0,31.7387,31.7777,31.7095,31.7582,33096.0
2019-10-22 15:25:00,32.65,32.68,32.64,32.66,50084.0,31.7777,31.8069,31.7679,31.7874,50084.0
2019-10-22 15:30:00,32.67,32.7,32.65,32.67,45004.0,31.7971,31.8263,31.7777,31.7971,45004.0
2019-10-22 15:35:00,32.67,32.68,32.64,32.65,170880.0,31.7971,31.8069,31.7679,31.7777,170880.0
2019-10-22 15:40:00,32.64,32.65,32.58,32.58,56892.0,31.7679,31.7777,31.7095,31.7095,56892.0
2019-10-22 15:45:00,32.59,32.59,32.5,32.54,58184.0,31.7193,31.7193,31.6317,31.6706,58184.0
2019-10-22 15:50:00,32.54,32.56,32.5,32.51,192648.0,31.6706,31.6901,31.6317,31.6414,192648.0
2019-10-22 15:55:00,32.52,32.55,32.46,32.49,655348.0,31.6511,31.6803,31.5928,31.6219,655348.0
2019-10-23 09:30:00,32.43,32.48,32.42,32.47,58184.0,31.5636,31.6122,31.5538,31.6025,58184.0
2019-10-23 09:35:00,32.43,32.52,32.38,32.5,77864.0,31.5636,31.6511,31.5149,31.6317,77864.0
2019-10-23 09:40:00,32.5,32.53,32.49,32.52,53728.0,31.6317,31.6609,31.6219,31.6511,53728.0
2019-10-23 09:45:00,32.54,32.57,32.54,32.54,40916.0,31.6706,31.6998,31.6706,31.6706,40916.0
2019-10-23 09:50:00,32.52,32.55,32.52,32.52,36512.0,31.6511,31.6803,31.6511,31.6511,36512.0
2019-10-23 09:55:00,32.52,32.55,32.5,32.55,44296.0,31.6511,31.6803,31.6317,31.6803,44296.0
2019-10-23 10:00:00,32.55,32.56,32.52,32.54,48408.0,31.6803,31.6901,31.6511,31.6706,48408.0
2019-10-23 10:05:00,32.55,32.55,32.5,32.5,35284.0,31.6803,31.6803,31.6317,31.6317,35284.0
2019-10-23 10:10:00,32.52,32.52,32.51,32.51,11336.0,31.6511,31.6511,31.6414,31.6414,11336.0
2019-10-23 10:15:00,32.52,32.52,32.48,32.51,27992.0,31.6511,31.6511,31.6122,31.6414,27992.0
2019-10-23 10:20:00,32.49,32.5,32.48,32.48,4600.0,31.6219,31.6317,31.6122,31.6122,4600.0
2019-10-23 10:25:00,32.47,32.51,32.47,32.51,11132.0,31.6025,31.6414,31.6025,31.6414,11132.0
2019-10-23 10:30:00,32.5,32.54,32.46,32.46,35268.0,31.6317,31.6706,31.5928,31.5928,35268.0
2019-10-23 10:35:00,32.46,32.48,32.45,32.46,65580.0,31.5928,31.6122,31.583,31.5928,65580.0
2019-10-23 10:40:00,32.46,32.49,32.46,32.49,11664.0,31.5928,31.6219,31.5928,31.6219,11664.0
2019-10-23 10:45:00,32.49,32.53,32.49,32.52,10180.0,31.6219,31.6609,31.6219,31.6511,10180.0
2019-10-23 10:50:00,32.52,32.59,32.52,32.59,71696.0,31.6511,31.7193,31.6511,31.7193,71696.0
2019-10-23 10:55:00,32.59,32.6,32.57,32.58,35888.0,31.7193,31.729,31.6998,31.7095,35888.0
2019-10-23 11:00:00,32.59,32.59,32.58,32.59,5200.0,31.7193,31.7193,31.7095,31.7193,5200.0
2019-10-23 11:05:00,32.59,32.6,32.59,32.59,34456.0,31.7193,31.729,31.7193,31.7193,34456.0
2019-10-23 11:10:00,32.59,32.6,32.57,32.59,30152.0,31.7193,31.729,31.6998,31.7193,30152.0
2019-10-23 11:15:00,32.6,32.65,32.6,32.63,49056.0,31.729,31.7777,31.729,31.7582,49056.0
2019-10-23 11:20:00,32.63,32.64,32.63,32.63,13364.0,31.7582,31.7679,31.7582,31.7582,13364.0
2019-10-23 11:25:00,32.61,32.62,32.6,32.62,5600.0,31.7387,31.7485,31.729,31.7485,5600.0
2019-10-23 11:30:00,32.63,32.63,32.6,32.6,32864.0,31.7582,31.7582,31.729,31.729,32864.0
2019-10-23 11:35:00,32.6,32.62,32.6,32.6,2400.0,31.729,31.7485,31.729,31.729,2400.0
2019-10-23 11:40:00,32.62,32.64,32.61,32.63,10400.0,31.7485,31.7679,31.7387,31.7582,10400.0
2019-10-23 11:45:00,32.64,32.65,32.63,32.63,90832.0,31.7679,31.7777,31.7582,31.7582,90832.0
2019-10-23 11:50:00,32.63,32.64,32.59,32.59,9856.0,31.7582,31.7679,31.7193,31.7193,9856.0
2019-10-23 11:55:00,32.6,32.61,32.58,32.58,5600.0,31.729,31.7387,31.7095,31.7095,5600.0
2019-10-23 12:00:00,32.59,32.59,32.57,32.59,36532.0,31.7193,31.7193,31.6998,31.7193,36532.0
2019-10-23 12:05:00,32.57,32.57,32.55,32.55,5020.0,31.6998,31.6998,31.6803,31.6803,5020.0
2019-10-23 12:10:00,32.55,32.57,32.55,32.57,8400.0,31.6803,31.6998,31.6803,31.6998,8400.0
2019-10-23 12:15:00,32.57,32.58,32.57,32.58,35408.0,31.6998,31.7095,31.6998,31.7095,35408.0
2019-10-23 12:20:00,32.58,32.58,32.55,32.55,6572.0,31.7095,31.7095,31.6803,31.6803,6572.0
2019-10-23 12:25:00,32.56,32.57,32.53,32.55,29312.0,31.6901,31.6998,31.6609,31.6803,29312.0
2019-10-23 12:30:00,32.57,32.58,32.56,32.56,7992.0,31.6998,31.7095,31.6901,31.6901,7992.0
2019-10-23 12:35:00,32.58,32.58,32.57,32.58,400.0,31.7095,31.7095,31.6998,31.7095,400.0
2019-10-23 12:40:00,32.6,32.6,32.58,32.59,5376.0,31.729,31.729,31.7095,31.7193,5376.0
2019-10-23 12:45:00,32.58,32.58,32.58,32.58,17800.0,31.7095,31.7095,31.7095,31.7095,17800.0
2019-10-23 12:50:00,32.58,32.59,32.57,32.58,34316.0,31.7095,31.7193,31.6998,31.7095,34316.0
2019-10-23 12:55:00,32.57,32.58,32.56,32.56,7580.0,31.6998,31.7095,31.6901,31.6901,7580.0
2019-10-23 13:00:00,32.56,32.59,32.56,32.59,25624.0,31.6901,31.7193,31.6901,31.7193,25624.0
2019-10-23 13:05:00,32.59,32.59,32.58,32.58,1872.0,31.7193,31.7193,31.7095,31.7095,1872.0
2019-10-23 13:10:00,32.57,32.57,32.54,32.54,3000.0,31.6998,31.6998,31.6706,31.6706,3000.0
2019-10-23 13:15:00,32.53,32.54,32.53,32.54,4240.0,31.6609,31.6706,31.6609,31.6706,4240.0
2019-10-23 13:20:00,32.53,32.53,32.53,32.53,400.0,31.6609,31.6609,31.6609,31.6609,400.0
2019-10-23 13:25:00,32.52,32.55,32.52,32.55,8400.0,31.6511,31.6803,31.6511,31.6803,8400.0
2019-10-23 13:30:00,32.55,32.55,32.55,32.55,400.0,31.6803,31.6803,31.6803,31.6803,400.0
2019-10-23 13:35:00,32.55,32.56,32.55,32.55,1600.0,31.6803,31.6901,31.6803,31.6803,1600.0
2019-10-23 13:40:00,32.56,32.57,32.56,32.57,5200.0,31.6901,31.6998,31.6901,31.6998,5200.0
2019-10-23 13:45:00,32.57,32.57,32.56,32.56,1600.0,31.6998,31.6998,31.6901,31.6901,1600.0
2019-10-23 13:50:00,32.58,32.58,32.56,32.56,4224.0,31.7095,31.7095,31.6901,31.6901,4224.0
2019-10-23 13:55:00,32.55,32.56,32.55,32.56,1600.0,31.6803,31.6901,31.6803,31.6901,1600.0
2019-10-23 14:00:00,32.52,32.53,32.52,32.53,1600.0,31.6511,31.6609,31.6511,31.6609,1600.0
2019-10-23 14:05:00,32.51,32.52,32.51,32.52,8536.0,31.6414,31.6511,31.6414,31.6511,8536.0
2019-10-23 14:10:00,32.53,32.53,32.51,32.51,7600.0,31.6609,31.6609,31.6414,31.6414,7600.0
2019-10-23 14:15:00,32.5,32.5,32.47,32.47,22368.0,31.6317,31.6317,31.6025,31.6025,22368.0
2019-10-23 14:20:00,32.48,32.49,32.47,32.49,2400.0,31.6122,31.6219,31.6025,31.6219,2400.0
2019-10-23 14:25:00,32.49,32.49,32.46,32.46,26492.0,31.6219,31.6219,31.5928,31.5928,26492.0
2019-10-23 14:30:00,32.46,32.48,32.46,32.48,8000.0,31.5928,31.6122,31.5928,31.6122,8000.0
2019-10-23 14:35:00,32.49,32.5,32.45,32.45,15968.0,31.6219,31.6317,31.583,31.583,15968.0
2019-10-23 14:40:00,32.47,32.47,32.46,32.47,16668.0,31.6025,31.6025,31.5928,31.6025,16668.0
2019-10-23 14:45:00,32.49,32.5,32.48,32.49,11200.0,31.6219,31.6317,31.6122,31.6219,11200.0
2019-10-23 14:50:00,32.5,32.5,32.47,32.49,8604.0,31.6317,31.6317,31.6025,31.6219,8604.0
2019-10-23 14:55:00,32.49,32.5,32.49,32.5,10400.0,31.6219,31.6317,31.6219,31.6317,10400.0
2019-10-23 15:00:00,32.51,32.51,32.49,32.49,4048.0,31.6414,31.6414,31.6219,31.6219,4048.0
2019-10-23 15:05:00,32.51,32.52,32.51,32.52,14112.0,31.6414,31.6511,31.6414,31.6511,14112.0
2019-10-23 15:10:00,32.52,32.52,32.48,32.48,4372.0,31.6511,31.6511,31.6122,31.6122,4372.0
2019-10-23 15:15:00,32.48,32.5,32.48,32.49,122392.0,31.6122,31.6317,31.6122,31.6219,122392.0
2019-10-23 15:20:00,32.5,32.52,32.5,32.52,23800.0,31.6317,31.6511,31.6317,31.6511,23800.0
2019-10-23 15:25:00,32.52,32.56,32.52,32.56,54488.0,31.6511,31.6901,31.6511,31.6901,54488.0
2019-10-23 15:30:00,32.56,32.6,32.56,32.59,57848.0,31.6901,31.729,31.6901,31.7193,57848.0
2019-10-23 15:35:00,32.57,32.61,32.57,32.58,30688.0,31.6998,31.7387,31.6998,31.7095,30688.0
2019-10-23 15:40:00,32.58,32.6,32.58,32.59,47652.0,31.7095,31.729,31.7095,31.7193,47652.0
2019-10-23 15:45:00,32.6,32.63,32.6,32.63,73412.0,31.729,31.7582,31.729,31.7582,73412.0
2019-10-23 15:50:00,32.63,32.64,32.6,32.61,256684.0,31.7582,31.7679,31.729,31.7387,256684.0
2019-10-23 15:55:00,32.61,32.69,32.61,32.68,138392.0,31.7387,31.8166,31.7387,31.8069,138392.0
2019-10-24 09:30:00,32.9,32.92,32.84,32.85,74656.0,32.021,32.0405,31.9626,31.9723,74656.0
2019-10-24 09:35:00,32.85,32.85,32.8,32.81,73780.0,31.9723,31.9723,31.9237,31.9334,73780.0
2019-10-24 09:40:00,32.79,32.81,32.78,32.8,45344.0,31.9139,31.9334,31.9042,31.9237,45344.0
2019-10-24 09:45:00,32.81,32.83,32.74,32.77,75088.0,31.9334,31.9529,31.8653,31.8945,75088.0
2019-10-24 09:50:00,32.77,32.77,32.7,32.71,61324.0,31.8945,31.8945,31.8263,31.8361,61324.0
2019-10-24 09:55:00,32.7,32.71,32.66,32.69,28348.0,31.8263,31.8361,31.7874,31.8166,28348.0
2019-10-24 10:00:00,32.67,32.7,32.6,32.61,106148.0,31.7971,31.8263,31.729,31.7387,106148.0
2019-10-24 10:05:00,32.6,32.65,32.6,32.64,11136.0,31.729,31.7777,31.729,31.7679,11136.0
2019-10-24 10:10:00,32.66,32.66,32.6,32.62,40456.0,31.7874,31.7874,31.729,31.7485,40456.0
2019-10-24 10:15:00,32.62,32.65,32.62,32.63,62360.0,31.7485,31.7777,31.7485,31.7582,62360.0
2019-10-24 10:20:00,32.63,32.67,32.63,32.66,61128.0,31.7582,31.7971,31.7582,31.7874,61128.0
2019-10-24 10:25:00,32.65,32.66,32.64,32.65,9568.0,31.7777,31.7874,31.7679,31.7777,9568.0
2019-10-24 10:30:00,32.64,32.64,32.58,32.6,192500.0,31.7679,31.7679,31.7095,31.729,192500.0
2019-10-24 10:35:00,32.61,32.67,32.61,32.67,81016.0,31.7387,31.7971,31.7387,31.7971,81016.0
2019-10-24 10:40:00,32.67,32.7,32.67,32.69,41440.0,31.7971,31.8263,31.7971,31.8166,41440.0
2019-10-24 10:45:00,32.69,32.69,32.68,32.69,13212.0,31.8166,31.8166,31.8069,31.8166,13212.0
2019-10-24 10:50:00,32.69,32.69,32.66,32.68,24632.0,31.8166,31.8166,31.7874,31.8069,24632.0
2019-10-24 10:55:00,32.66,32.68,32.63,32.68,4916.0,31.7874,31.8069,31.7582,31.8069,4916.0
2019-10-24 11:00:00,32.69,32.72,32.69,32.72,20796.0,31.8166,31.8458,31.8166,31.8458,20796.0
2019-10-24 11:05:00,32.72,32.73,32.71,32.71,22924.0,31.8458,31.8555,31.8361,31.8361,22924.0
2019-10-24 11:10:00,32.75,32.76,32.73,32.74,49800.0,31.875,31.8847,31.8555,31.8653,49800.0
2019-10-24 11:15:00,32.74,32.74,32.72,32.73,8660.0,31.8653,31.8653,31.8458,31.8555,8660.0
2019-10-24 11:20:00,32.74,32.76,32.74,32.75,33344.0,31.8653,31.8847,31.8653,31.875,33344.0
2019-10-24 11:25:00,32.76,32.81,32.76,32.8,59432.0,31.8847,31.9334,31.8847,31.9237,59432.0
2019-10-24 11:30:00,32.81,32.85,32.81,32.84,71628.0,31.9334,31.9723,31.9334,31.9626,71628.0
2019-10-24 11:35:00,32.85,32.85,32.78,32.78,55004.0,31.9723,31.9723,31.9042,31.9042,55004.0
2019-10-24 11:40:00,32.8,32.81,32.79,32.81,13544.0,31.9237,31.9334,31.9139,31.9334,13544.0
2019-10-24 11:45:00,32.81,32.81,32.79,32.79,8440.0,31.9334,31.9334,31.9139,31.9139,8440.0
2019-10-24 11:50:00,32.79,32.79,32.71,32.77,133192.0,31.9139,31.9139,31.8361,31.8945,133192.0
2019-10-24 11:55:00,32.78,32.82,32.77,32.82,49740.0,31.9042,31.9431,31.8945,31.9431,49740.0
2019-10-24 12:00:00,32.82,32.85,32.82,32.83,24500.0,31.9431,31.9723,31.9431,31.9529,24500.0
2019-10-24 12:05:00,32.8,32.8,32.73,32.75,28052.0,31.9237,31.9237,31.8555,31.875,28052.0
2019-10-24 12:10:00,32.75,32.75,32.69,32.69,18900.0,31.875,31.875,31.8166,31.8166,18900.0
2019-10-24 12:15:00,32.67,32.67,32.6,32.65,46584.0,31.7971,31.7971,31.729,31.7777,46584.0
2019-10-24 12:20:00,32.65,32.66,32.62,32.64,23432.0,31.7777,31.7874,31.7485,31.7679,23432.0
2019-10-24 12:25:00,32.65,32.7,32.64,32.69,35648.0,31.7777,31.8263,31.7679,31.8166,35648.0
2019-10-24 12:30:00,32.69,32.72,32.69,32.72,19072.0,31.8166,31.8458,31.8166,31.8458,19072.0
2019-10-24 12:35:00,32.73,32.74,32.72,32.74,6000.0,31.8555,31.8653,31.8458,31.8653,6000.0
2019-10-24 12:40:00,32.74,32.74,32.72,32.73,24604.0,31.8653,31.8653,31.8458,31.8555,24604.0
2019-10-24 12:45:00,32.72,32.76,32.72,32.75,18408.0,31.8458,31.8847,31.8458,31.875,18408.0
2019-10-24 12:50:00,32.74,32.75,32.74,32.74,5056.0,31.8653,31.875,31.8653,31.8653,5056.0
2019-10-24 12:55:00,32.75,32.76,32.71,32.72,42752.0,31.875,31.8847,31.8361,31.8458,42752.0
2019-10-24 13:00:00,32.72,32.73,32.69,32.69,2180.0,31.8458,31.8555,31.8166,31.8166,2180.0
2019-10-24 13:05:00,32.68,32.69,32.67,32.67,8736.0,31.8069,31.8166,31.7971,31.7971,8736.0
2019-10-24 13:10:00,32.66,32.7,32.66,32.69,13460.0,31.7874,31.8263,31.7874,31.8166,13460.0
2019-10-24 13:15:00,32.69,32.69,32.67,32.67,14972.0,31.8166,31.8166,31.7971,31.7971,14972.0
2019-10-24 13:20:00,32.67,32.69,32.67,32.69,18636.0,31.7971,31.8166,31.7971,31.8166,18636.0
2019-10-24 13:25:00,32.68,32.71,32.68,32.7,7404.0,31.8069,31.8361,31.8069,31.8263,7404.0
2019-10-24 13:30:00,32.7,32.7,32.65,32.65,52116.0,31.8263,31.8263,31.7777,31.7777,52116.0
2019-10-24 13:35:00,32.66,32.68,32.66,32.67,3732.0,31.7874,31.8069,31.7874,31.7971,3732.0
2019-10-24 13:40:00,32.66,32.66,32.65,32.65,5600.0,31.7874,31.7874,31.7777,31.7777,5600.0
2019-10-24 13:45:00,32.64,32.65,32.63,32.65,16404.0,31.7679,31.7777,31.7582,31.7777,16404.0
2019-10-24 13:50:00,32.65,32.65,32.62,32.63,24188.0,31.7777,31.7777,31.7485,31.7582,24188.0
2019-10-24 13:55:00,32.62,32.65,32.62,32.64,3800.0,31.7485,31.7777,31.7485,31.7679,3800.0
2019-10-24 14:00:00,32.64,32.68,32.63,32.66,23688.0,31.7679,31.8069,31.7582,31.7874,23688.0
2019-10-24 14:05:00,32.66,32.68,32.66,32.68,8812.0,31.7874,31.8069,31.7874,31.8069,8812.0
2019-10-24 14:10:00,32.68,32.69,32.68,32.68,4000.0,31.8069,31.8166,31.8069,31.8069,4000.0
2019-10-24 14:15:00,32.68,32.68,32.67,32.67,7256.0,31.8069,31.8069,31.7971,31.7971,7256.0
2019-10-24 14:20:00,32.69,32.7,32.68,32.7,10864.0,31.8166,31.8263,31.8069,31.8263,10864.0
2019-10-24 14:25:00,32.7,32.7,32.68,32.7,3204.0,31.8263,31.8263,31.8069,31.8263,3204.0
2019-10-24 14:30:00,32.7,32.73,32.7,32.73,25228.0,31.8263,31.8555,31.8263,31.8555,25228.0
2019-10-24 14:35:00,32.74,32.74,32.73,32.73,5776.0,31.8653,31.8653,31.8555,31.8555,5776.0
2019-10-24 14:40:00,32.74,32.74,32.73,32.73,2996.0,31.8653,31.8653,31.8555,31.8555,2996.0
2019-10-24 14:45:00,32.73,32.73,32.71,32.72,2956.0,31.8555,31.8555,31.8361,31.8458,2956.0
2019-10-24 14:50:00,32.73,32.73,32.73,32.73,1600.0,31.8555,31.8555,31.8555,31.8555,1600.0
2019-10-24 14:55:00,32.73,32.73,32.73,32.73,4500.0,31.8555,31.8555,31.8555,31.8555,4500.0
2019-10-24 15:00:00,32.73,32.76,32.72,32.76,28984.0,31.8555,31.8847,31.8458,31.8847,28984.0
2019-10-24 15:05:00,32.75,32.76,32.74,32.74,9020.0,31.875,31.8847,31.8653,31.8653,9020.0
2019-10-24 15:10:00,32.75,32.76,32.75,32.75,19588.0,31.875,31.8847,31.875,31.875,19588.0
2019-10-24 15:15:00,32.75,32.77,32.74,32.77,17144.0,31.875,31.8945,31.8653,31.8945,17144.0
2019-10-24 15:20:00,32.77,32.78,32.77,32.78,17732.0,31.8945,31.9042,31.8945,31.9042,17732.0
2019-10-24 15:25:00,32.78,32.79,32.78,32.78,20088.0,31.9042,31.9139,31.9042,31.9042,20088.0
2019-10-24 15:30:00,32.77,32.78,32.76,32.77,15228.0,31.8945,31.9042,31.8847,31.8945,15228.0
2019-10-24 15:35:00,32.77,32.79,32.77,32.78,13816.0,31.8945,31.9139,31.8945,31.9042,13816.0
2019-10-24 15:40:00,32.79,32.79,32.76,32.76,55696.0,31.9139,31.9139,31.8847,31.8847,55696.0
2019-10-24 15:45:00,32.76,32.8,32.75,32.8,38524.0,31.8847,31.9237,31.875,31.9237,38524.0
2019-10-24 15:50:00,32.81,32.82,32.78,32.82,170196.0,31.9334,31.9431,31.9042,31.9431,170196.0
2019-10-24 15:55:00,32.82,32.83,32.77,32.78,98896.0,31.9431,31.9529,31.8945,31.9042,98896.0
2019-10-25 09:30:00,32.65,32.72,32.63,32.72,248308.0,31.7777,31.8458,31.7582,31.8458,248308.0
2019-10-25 09:35:00,32.72,32.76,32.71,32.76,79656.0,31.8458,31.8847,31.8361,31.8847,79656.0
2019-10-25 09:40:00,32.76,32.76,32.73,32.75,66820.0,31.8847,31.8847,31.8555,31.875,66820.0
2019-10-25 09:45:00,32.74,32.76,32.73,32.75,37140.0,31.8653,31.8847,31.8555,31.875,37140.0
2019-10-25 09:50:00,32.75,32.79,32.75,32.78,41708.0,31.875,31.9139,31.875,31.9042,41708.0
2019-10-25 09:55:00,32.79,32.79,32.77,32.77,9600.0,31.9139,31.9139,31.8945,31.8945,9600.0
2019-10-25 10:00:00,32.78,32.79,32.76,32.78,11816.0,31.9042,31.9139,31.8847,31.9042,11816.0
2019-10-25 10:05:00,32.76,32.81,32.76,32.81,10628.0,31.8847,31.9334,31.8847,31.9334,10628.0
2019-10-25 10:10:00,32.82,32.85,32.8,32.84,50160.0,31.9431,31.9723,31.9237,31.9626,50160.0
2019-10-25 10:15:00,32.85,32.87,32.83,32.86,10040.0,31.9723,31.9918,31.9529,31.9821,10040.0
2019-10-25 10:20:00,32.85,32.92,32.85,32.91,19152.0,31.9723,32.0405,31.9723,32.0307,19152.0
2019-10-25 10:25:00,32.92,32.92,32.89,32.89,48684.0,32.0405,32.0405,32.0113,32.0113,48684.0
2019-10-25 10:30:00,32.9,32.91,32.88,32.88,30856.0,32.021,32.0307,32.0015,32.0015,30856.0
2019-10-25 10:35:00,32.88,32.9,32.87,32.89,19776.0,32.0015,32.021,31.9918,32.0113,19776.0
2019-10-25 10:40:00,32.88,32.88,32.86,32.87,10400.0,32.0015,32.0015,31.9821,31.9918,10400.0
2019-10-25 10:45:00,32.86,32.99,32.86,32.97,622676.0,31.9821,32.1086,31.9821,32.0891,622676.0
2019-10-25 10:50:00,32.97,33.0,32.95,32.98,50592.0,32.0891,32.1183,32.0697,32.0989,50592.0
2019-10-25 10:55:00,33.0,33.0,32.98,32.99,46672.0,32.1183,32.1183,32.0989,32.1086,46672.0
2019-10-25 11:00:00,32.99,33.0,32.96,32.97,15972.0,32.1086,32.1183,32.0794,32.0891,15972.0
2019-10-25 11:05:00,32.99,33.02,32.97,32.99,60036.0,32.1086,32.1378,32.0891,32.1086,60036.0
2019-10-25 11:10:00,32.99,33.06,32.98,33.05,62648.0,32.1086,32.1767,32.0989,32.167,62648.0
2019-10-25 11:15:00,33.04,33.09,33.04,33.08,62684.0,32.1573,32.2059,32.1573,32.1962,62684.0
2019-10-25 11:20:00,33.08,33.12,33.08,33.12,23096.0,32.1962,32.2351,32.1962,32.2351,23096.0
2019-10-25 11:25:00,33.13,33.18,33.12,33.14,181332.0,32.2448,32.2935,32.2351,32.2546,181332.0
2019-10-25 11:30:00,33.16,33.16,33.1,33.14,84540.0,32.274,32.274,32.2157,32.2546,84540.0
2019-10-25 11:35:00,33.13,33.13,33.1,33.12,33792.0,32.2448,32.2448,32.2157,32.2351,33792.0
2019-10-25 11:40:00,33.12,33.16,33.12,33.15,34368.0,32.2351,32.274,32.2351,32.2643,34368.0
2019-10-25 11:45:00,33.15,33.16,33.13,33.14,46460.0,32.2643,32.274,32.2448,32.2546,46460.0
2019-10-25 11:50:00,33.13,33.16,33.13,33.16,32676.0,32.2448,32.274,32.2448,32.274,32676.0
2019-10-25 11:55:00,33.16,33.16,33.13,33.13,26876.0,32.274,32.274,32.2448,32.2448,26876.0
2019-10-25 12:00:00,33.14,33.15,33.08,33.09,134800.0,32.2546,32.2643,32.1962,32.2059,134800.0
2019-10-25 12:05:00,33.09,33.09,33.04,33.07,132848.0,32.2059,32.2059,32.1573,32.1865,132848.0
2019-10-25 12:10:00,33.07,33.08,33.07,33.08,7392.0,32.1865,32.1962,32.1865,32.1962,7392.0
2019-10-25 12:15:00,33.09,33.09,33.05,33.09,30372.0,32.2059,32.2059,32.167,32.2059,30372.0
2019-10-25 12:20:00,33.09,33.1,33.08,33.1,15284.0,32.2059,32.2157,32.1962,32.2157,15284.0
2019-10-25 12:25:00,33.1,33.12,33.09,33.11,8008.0,32.2157,32.2351,32.2059,32.2254,8008.0
2019-10-25 12:30:00,33.12,33.12,33.1,33.1,7824.0,32.2351,32.2351,32.2157,32.2157,7824.0
2019-10-25 12:35:00,33.1,33.11,33.1,33.11,9536.0,32.2157,32.2254,32.2157,32.2254,9536.0
2019-10-25 12:40:00,33.08,33.1,33.08,33.09,45736.0,32.1962,32.2157,32.1962,32.2059,45736.0
2019-10-25 12:45:00,33.1,33.1,33.09,33.1,18404.0,32.2157,32.2157,32.2059,32.2157,18404.0
2019-10-25 12:50:00,33.09,33.12,33.09,33.1,2880.0,32.2059,32.2351,32.2059,32.2157,2880.0
2019-10-25 12:55:00,33.1,33.1,33.07,33.07,10372.0,32.2157,32.2157,32.1865,32.1865,10372.0
2019-10-25 13:00:00,33.1,33.1,33.08,33.09,13996.0,32.2157,32.2157,32.1962,32.2059,13996.0
2019-10-25 13:05:00,33.09,33.1,33.07,33.09,28456.0,32.2059,32.2157,32.1865,32.2059,28456.0
2019-10-25 13:10:00,33.11,33.11,33.1,33.11,800.0,32.2254,32.2254,32.2157,32.2254,800.0
2019-10-25 13:15:00,33.1,33.1,33.1,33.1,6800.0,32.2157,32.2157,32.2157,32.2157,6800.0
2019-10-25 13:20:00,33.11,33.11,33.1,33.1,8200.0,32.2254,32.2254,32.2157,32.2157,8200.0
2019-10-25 13:25:00,33.09,33.1,33.09,33.1,32864.0,32.2059,32.2157,32.2059,32.2157,32864.0
2019-10-25 13:30:00,33.1,33.1,33.06,33.06,65236.0,32.2157,32.2157,32.1767,32.1767,65236.0
2019-10-25 13:35:00,33.05,33.08,33.05,33.07,27280.0,32.167,32.1962,32.167,32.1865,27280.0
2019-10-25 13:40:00,33.06,33.08,33.05,33.08,57344.0,32.1767,32.1962,32.167,32.1962,57344.0
2019-10-25 13:45:00,33.09,33.09,33.07,33.07,9520.0,32.2059,32.2059,32.1865,32.1865,9520.0
2019-10-25 13:50:00,33.08,33.09,33.08,33.09,10192.0,32.1962,32.2059,32.1962,32.2059,10192.0
2019-10-25 13:55:00,33.1,33.1,33.07,33.07,8800.0,32.2157,32.2157,32.1865,32.1865,8800.0
2019-10-25 14:00:00,33.07,33.09,33.02,33.03,52524.0,32.1865,32.2059,32.1378,32.1475,52524.0
2019-10-25 14:05:00,33.02,33.03,33.01,33.02,21968.0,32.1378,32.1475,32.1281,32.1378,21968.0
2019-10-25 14:10:00,33.02,33.05,33.02,33.05,16724.0,32.1378,32.167,32.1378,32.167,16724.0
2019-10-25 14:15:00,33.05,33.05,33.04,33.04,4400.0,32.167,32.167,32.1573,32.1573,4400.0
2019-10-25 14:20:00,33.04,33.05,33.03,33.04,14064.0,32.1573,32.167,32.1475,32.1573,14064.0
2019-10-25 14:25:00,33.04,33.04,33.03,33.03,13004.0,32.1573,32.1573,32.1475,32.1475,13004.0
2019-10-25 14:30:00,33.03,33.03,32.99,32.99,19912.0,32.1475,32.1475,32.1086,32.1086,19912.0
2019-10-25 14:35:00,32.99,32.99,32.97,32.99,23864.0,32.1086,32.1086,32.0891,32.1086,23864.0
2019-10-25 14:40:00,33.0,33.02,32.99,33.02,11580.0,32.1183,32.1378,32.1086,32.1378,11580.0
2019-10-25 14:45:00,33.02,33.03,33.02,33.03,6588.0,32.1378,32.1475,32.1378,32.1475,6588.0
2019-10-25 14:50:00,33.03,33.04,33.02,33.04,24768.0,32.1475,32.1573,32.1378,32.1573,24768.0
2019-10-25 14:55:00,33.04,33.07,33.04,33.06,70240.0,32.1573,32.1865,32.1573,32.1767,70240.0
2019-10-25 15:00:00,33.05,33.05,33.04,33.05,9492.0,32.167,32.167,32.1573,32.167,9492.0
2019-10-25 15:05:00,33.05,33.05,33.02,33.02,4280.0,32.167,32.167,32.1378,32.1378,4280.0
2019-10-25 15:10:00,33.04,33.07,33.04,33.06,14464.0,32.1573,32.1865,32.1573,32.1767,14464.0
2019-10-25 15:15:00,33.06,33.06,33.05,33.06,40228.0,32.1767,32.1767,32.167,32.1767,40228.0
2019-10-25 15:20:00,33.06,33.09,33.05,33.07,29388.0,32.1767,32.2059,32.167,32.1865,29388.0
2019-10-25 15:25:00,33.09,33.09,33.06,33.06,10084.0,32.2059,32.2059,32.1767,32.1767,10084.0
2019-10-25 15:30:00,33.07,33.1,33.07,33.09,93080.0,32.1865,32.2157,32.1865,32.2059,93080.0
2019-10-25 15:35:00,33.08,33.09,33.08,33.08,24044.0,32.1962,32.2059,32.1962,32.1962,24044.0
2019-10-25 15:40:00,33.08,33.08,33.06,33.08,14924.0,32.1962,32.1962,32.1767,32.1962,14924.0
2019-10-25 15:45:00,33.08,33.08,33.04,33.04,128884.0,32.1962,32.1962,32.1573,32.1573,128884.0
2019-10-25 15:50:00,33.04,33.07,33.02,33.03,151088.0,32.1573,32.1865,32.1378,32.1475,151088.0
2019-10-25 15:55:00,33.04,33.09,33.03,33.05,144820.0,32.1573,32.2059,32.1475,32.167,144820.0
2019-10-28 09:30:00,33.33,33.42,33.33,33.41,219284.0,32.4395,32.5271,32.4395,32.5174,219284.0
2019-10-28 09:35:00,33.43,33.48,33.42,33.46,198616.0,32.5368,32.5855,32.5271,32.566,198616.0
2019-10-28 09:40:00,33.46,33.49,33.43,33.44,95148.0,32.566,32.5952,32.5368,32.5466,95148.0
2019-10-28 09:45:00,33.45,33.49,33.44,33.47,79364.0,32.5563,32.5952,32.5466,32.5758,79364.0
2019-10-28 09:50:00,33.46,33.49,33.43,33.47,56772.0,32.566,32.5952,32.5368,32.5758,56772.0
2019-10-28 09:55:00,33.48,33.48,33.44,33.46,19932.0,32.5855,32.5855,32.5466,32.566,19932.0
2019-10-28 10:00:00,33.47,33.47,33.45,33.45,40196.0,32.5758,32.5758,32.5563,32.5563,40196.0
2019-10-28 10:05:00,33.45,33.46,33.44,33.46,23044.0,32.5563,32.566,32.5466,32.566,23044.0
2019-10-28 10:10:00,33.45,33.47,33.44,33.44,31276.0,32.5563,32.5758,32.5466,32.5466,31276.0
2019-10-28 10:15:00,33.45,33.48,33.44,33.47,25700.0,32.5563,32.5855,32.5466,32.5758,25700.0
2019-10-28 10:20:00,33.47,33.51,33.47,33.49,61556.0,32.5758,32.6147,32.5758,32.5952,61556.0
2019-10-28 10:25:00,33.49,33.5,33.48,33.49,30172.0,32.5952,32.605,32.5855,32.5952,30172.0
2019-10-28 10:30:00,33.48,33.53,33.47,33.51,40736.0,32.5855,32.6342,32.5758,32.6147,40736.0
2019-10-28 10:35:00,33.51,33.51,33.45,33.45,27744.0,32.6147,32.6147,32.5563,32.5563,27744.0
2019-10-28 10:40:00,33.45,33.49,33.44,33.48,27560.0,32.5563,32.5952,32.5466,32.5855,27560.0
2019-10-28 10:45:00,33.49,33.49,33.46,33.46,20180.0,32.5952,32.5952,32.566,32.566,20180.0
2019-10-28 10:50:00,33.46,33.46,33.41,33.41,35848.0,32.566,32.566,32.5174,32.5174,35848.0
2019-10-28 10:55:00,33.41,33.45,33.41,33.42,104484.0,32.5174,32.5563,32.5174,32.5271,104484.0
2019-10-28 11:00:00,33.42,33.44,33.42,33.44,47424.0,32.5271,32.5466,32.5271,32.5466,47424.0
2019-10-28 11:05:00,33.42,33.42,33.4,33.41,26892.0,32.5271,32.5271,32.5076,32.5174,26892.0
2019-10-28 11:10:00,33.4,33.43,33.4,33.41,14120.0,32.5076,32.5368,32.5076,32.5174,14120.0
2019-10-28 11:15:00,33.4,33.41,33.39,33.4,21312.0,32.5076,32.5174,32.4979,32.5076,21312.0
2019-10-28 11:20:00,33.39,33.4,33.38,33.39,23456.0,32.4979,32.5076,32.4882,32.4979,23456.0
2019-10-28 11:25:00,33.4,33.4,33.39,33.4,92212.0,32.5076,32.5076,32.4979,32.5076,92212.0
2019-10-28 11:30:00,33.43,33.43,33.36,33.39,50276.0,32.5368,32.5368,32.4687,32.4979,50276.0
2019-10-28 11:35:00,33.39,33.43,33.38,33.4,29868.0,32.4979,32.5368,32.4882,32.5076,29868.0
2019-10-28 11:40:00,33.39,33.42,33.39,33.42,19716.0,32.4979,32.5271,32.4979,32.5271,19716.0
2019-10-28 11:45:00,33.44,33.44,33.41,33.43,23924.0,32.5466,32.5466,32.5174,32.5368,23924.0
2019-10-28 11:50:00,33.44,33.44,33.39,33.39,17796.0,32.5466,32.5466,32.4979,32.4979,17796.0
2019-10-28 11:55:00,33.4,33.41,33.39,33.41,4000.0,32.5076,32.5174,32.4979,32.5174,4000.0
2019-10-28 12:00:00,33.42,33.42,33.39,33.41,51364.0,32.5271,32.5271,32.4979,32.5174,51364.0
2019-10-28 12:05:00,33.41,33.42,33.4,33.41,18928.0,32.5174,32.5271,32.5076,32.5174,18928.0
2019-10-28 12:10:00,33.41,33.42,33.4,33.42,10768.0,32.5174,32.5271,32.5076,32.5271,10768.0
2019-10-28 12:15:00,33.42,33.44,33.42,33.44,7372.0,32.5271,32.5466,32.5271,32.5466,7372.0
2019-10-28 12:20:00,33.44,33.46,33.44,33.44,46436.0,32.5466,32.566,32.5466,32.5466,46436.0
2019-10-28 12:25:00,33.45,33.46,33.43,33.45,24484.0,32.5563,32.566,32.5368,32.5563,24484.0
2019-10-28 12:30:00,33.44,33.44,33.39,33.4,24244.0,32.5466,32.5466,32.4979,32.5076,24244.0
2019-10-28 12:35:00,33.39,33.42,33.39,33.42,18760.0,32.4979,32.5271,32.4979,32.5271,18760.0
2019-10-28 12:40:00,33.42,33.43,33.42,33.42,4876.0,32.5271,32.5368,32.5271,32.5271,4876.0
2019-10-28 12:45:00,33.43,33.44,33.43,33.43,23248.0,32.5368,32.5466,32.5368,32.5368,23248.0
2019-10-28 12:50:00,33.43,33.43,33.41,33.41,5084.0,32.5368,32.5368,32.5174,32.5174,5084.0
2019-10-28 12:55:00,33.41,33.41,33.38,33.39,23044.0,32.5174,32.5174,32.4882,32.4979,23044.0
2019-10-28 13:00:00,33.39,33.41,33.38,33.41,17728.0,32.4979,32.5174,32.4882,32.5174,17728.0
2019-10-28 13:05:00,33.4,33.42,33.4,33.4,13292.0,32.5076,32.5271,32.5076,32.5076,13292.0
2019-10-28 13:10:00,33.4,33.42,33.4,33.41,5568.0,32.5076,32.5271,32.5076,32.5174,5568.0
2019-10-28 13:15:00,33.42,33.44,33.41,33.44,26644.0,32.5271,32.5466,32.5174,32.5466,26644.0
2019-10-28 13:20:00,33.44,33.44,33.43,33.43,7052.0,32.5466,32.5466,32.5368,32.5368,7052.0
2019-10-28 13:25:00,33.43,33.44,33.43,33.44,6000.0,32.5368,32.5466,32.5368,32.5466,6000.0
2019-10-28 13:30:00,33.43,33.43,33.42,33.43,7200.0,32.5368,32.5368,32.5271,32.5368,7200.0
2019-10-28 13:35:00,33.42,33.44,33.41,33.44,22104.0,32.5271,32.5466,32.5174,32.5466,22104.0
2019-10-28 13:40:00,33.44,33.45,33.43,33.44,11036.0,32.5466,32.5563,32.5368,32.5466,11036.0
2019-10-28 13:45:00,33.45,33.46,33.44,33.45,14084.0,32.5563,32.566,32.5466,32.5563,14084.0
2019-10-28 13:50:00,33.45,33.46,33.45,33.46,11040.0,32.5563,32.566,32.5563,32.566,11040.0
2019-10-28 13:55:00,33.46,33.46,33.42,33.44,85248.0,32.566,32.566,32.5271,32.5466,85248.0
2019-10-28 14:00:00,33.45,33.47,33.44,33.44,43152.0,32.5563,32.5758,32.5466,32.5466,43152.0
2019-10-28 14:05:00,33.45,33.45,33.43,33.44,21144.0,32.5563,32.5563,32.5368,32.5466,21144.0
2019-10-28 14:10:00,33.44,33.45,33.43,33.44,19412.0,32.5466,32.5563,32.5368,32.5466,19412.0
2019-10-28 14:15:00,33.45,33.46,33.45,33.45,16224.0,32.5563,32.566,32.5563,32.5563,16224.0
2019-10-28 14:20:00,33.46,33.46,33.45,33.45,12472.0,32.566,32.566,32.5563,32.5563,12472.0
2019-10-28 14:25:00,33.44,33.45,33.44,33.45,8664.0,32.5466,32.5563,32.5466,32.5563,8664.0
2019-10-28 14:30:00,33.45,33.45,33.44,33.45,2856.0,32.5563,32.5563,32.5466,32.5563,2856.0
2019-10-28 14:35:00,33.45,33.47,33.45,33.47,16964.0,32.5563,32.5758,32.5563,32.5758,16964.0
2019-10-28 14:40:00,33.47,33.47,33.46,33.47,29092.0,32.5758,32.5758,32.566,32.5758,29092.0
2019-10-28 14:45:00,33.47,33.47,33.45,33.46,20792.0,32.5758,32.5758,32.5563,32.566,20792.0
2019-10-28 14:50:00,33.46,33.47,33.45,33.47,24044.0,32.566,32.5758,32.5563,32.5758,24044.0
2019-10-28 14:55:00,33.47,33.48,33.45,33.45,23384.0,32.5758,32.5855,32.5563,32.5563,23384.0
2019-10-28 15:00:00,33.46,33.46,33.44,33.45,12440.0,32.566,32.566,32.5466,32.5563,12440.0
2019-10-28 15:05:00,33.46,33.46,33.45,33.46,12828.0,32.566,32.566,32.5563,32.566,12828.0
2019-10-28 15:10:00,33.47,33.49,33.47,33.49,16768.0,32.5758,32.5952,32.5758,32.5952,16768.0
2019-10-28 15:15:00,33.49,33.49,33.47,33.47,45748.0,32.5952,32.5952,32.5758,32.5758,45748.0
2019-10-28 15:20:00,33.47,33.49,33.46,33.48,18100.0,32.5758,32.5952,32.566,32.5855,18100.0
2019-10-28 15:25:00,33.49,33.49,33.49,33.49,8800.0,32.5952,32.5952,32.5952,32.5952,8800.0
2019-10-28 15:30:00,33.49,33.49,33.48,33.49,23668.0,32.5952,32.5952,32.5855,32.5952,23668.0
2019-10-28 15:35:00,33.48,33.48,33.46,33.47,29680.0,32.5855,32.5855,32.566,32.5758,29680.0
2019-10-28 15:40:00,33.46,33.46,33.45,33.45,11652.0,32.566,32.566,32.5563,32.5563,11652.0
2019-10-28 15:45:00,33.45,33.45,33.42,33.45,286736.0,32.5563,32.5563,32.5271,32.5563,286736.0
2019-10-28 15:50:00,33.46,33.46,33.42,33.42,96456.0,32.566,32.566,32.5271,32.5271,96456.0
2019-10-28 15:55:00,33.43,33.47,33.41,33.42,177816.0,32.5368,32.5758,32.5174,32.5271,177816.0
2019-10-29 09:30:00,33.34,33.35,33.31,33.35,216324.0,32.4492,32.459,32.42,32.459,216324.0
2019-10-29 09:35:00,33.35,33.38,33.32,33.37,100652.0,32.459,32.4882,32.4298,32.4784,100652.0
2019-10-29 09:40:00,33.37,33.4,33.35,33.39,44624.0,32.4784,32.5076,32.459,32.4979,44624.0
2019-10-29 09:45:00,33.4,33.42,33.39,33.4,30688.0,32.5076,32.5271,32.4979,32.5076,30688.0
2019-10-29 09:50:00,33.42,33.47,33.42,33.46,73388.0,32.5271,32.5758,32.5271,32.566,73388.0
2019-10-29 09:55:00,33.45,33.45,33.41,33.44,78900.0,32.5563,32.5563,32.5174,32.5466,78900.0
2019-10-29 10:00:00,33.42,33.43,33.4,33.4,51360.0,32.5271,32.5368,32.5076,32.5076,51360.0
2019-10-29 10:05:00,33.39,33.42,33.38,33.42,13604.0,32.4979,32.5271,32.4882,32.5271,13604.0
2019-10-29 10:10:00,33.41,33.44,33.41,33.44,42232.0,32.5174,32.5466,32.5174,32.5466,42232.0
2019-10-29 10:15:00,33.44,33.44,33.43,33.43,28384.0,32.5466,32.5466,32.5368,32.5368,28384.0
2019-10-29 10:20:00,33.43,33.46,33.43,33.45,29200.0,32.5368,32.566,32.5368,32.5563,29200.0
2019-10-29 10:25:00,33.45,33.47,33.45,33.45,25628.0,32.5563,32.5758,32.5563,32.5563,25628.0
2019-10-29 10:30:00,33.46,33.5,33.43,33.49,45172.0,32.566,32.605,32.5368,32.5952,45172.0
2019-10-29 10:35:00,33.5,33.52,33.48,33.51,32776.0,32.605,32.6244,32.5855,32.6147,32776.0
2019-10-29 10:40:00,33.52,33.56,33.5,33.55,622560.0,32.6244,32.6634,32.605,32.6536,622560.0
2019-10-29 10:45:00,33.54,33.61,33.53,33.58,180468.0,32.6439,32.712,32.6342,32.6828,180468.0
2019-10-29 10:50:00,33.58,33.58,33.55,33.57,32900.0,32.6828,32.6828,32.6536,32.6731,32900.0
2019-10-29 10:55:00,33.56,33.57,33.56,33.56,11900.0,32.6634,32.6731,32.6634,32.6634,11900.0
2019-10-29 11:00:00,33.56,33.59,33.56,33.58,26924.0,32.6634,32.6926,32.6634,32.6828,26924.0
2019-10-29 11:05:00,33.59,33.59,33.56,33.58,28400.0,32.6926,32.6926,32.6634,32.6828,28400.0
2019-10-29 11:10:00,33.58,33.58,33.52,33.52,39976.0,32.6828,32.6828,32.6244,32.6244,39976.0
2019-10-29 11:15:00,33.52,33.54,33.5,33.5,64376.0,32.6244,32.6439,32.605,32.605,64376.0
2019-10-29 11:20:00,33.5,33.52,33.47,33.47,34624.0,32.605,32.6244,32.5758,32.5758,34624.0
2019-10-29 11:25:00,33.47,33.51,33.47,33.51,20856.0,32.5758,32.6147,32.5758,32.6147,20856.0
2019-10-29 11:30:00,33.51,33.52,33.5,33.52,6600.0,32.6147,32.6244,32.605,32.6244,6600.0
2019-10-29 11:35:00,33.52,33.53,33.47,33.47,24776.0,32.6244,32.6342,32.5758,32.5758,24776.0
2019-10-29 11:40:00,33.49,33.5,33.48,33.49,13848.0,32.5952,32.605,32.5855,32.5952,13848.0
2019-10-29 11:45:00,33.49,33.51,33.49,33.5,31088.0,32.5952,32.6147,32.5952,32.605,31088.0
2019-10-29 11:50:00,33.49,33.52,33.48,33.52,113568.0,32.5952,32.6244,32.5855,32.6244,113568.0
2019-10-29 11:55:00,33.51,33.52,33.36,33.41,86652.0,32.6147,32.6244,32.4687,32.5174,86652.0
2019-10-29 12:00:00,33.39,33.47,33.34,33.42,186832.0,32.4979,32.5758,32.4492,32.5271,186832.0
2019-10-29 12:05:00,33.41,33.47,33.41,33.47,31580.0,32.5174,32.5758,32.5174,32.5758,31580.0
2019-10-29 12:10:00,33.46,33.49,33.44,33.47,44436.0,32.566,32.5952,32.5466,32.5758,44436.0
2019-10-29 12:15:00,33.48,33.52,33.47,33.51,23504.0,32.5855,32.6244,32.5758,32.6147,23504.0
2019-10-29 12:20:00,33.51,33.54,33.5,33.52,51268.0,32.6147,32.6439,32.605,32.6244,51268.0
2019-10-29 12:25:00,33.53,33.56,33.52,33.55,20968.0,32.6342,32.6634,32.6244,32.6536,20968.0
2019-10-29 12:30:00,33.56,33.57,33.55,33.55,33392.0,32.6634,32.6731,32.6536,32.6536,33392.0
2019-10-29 12:35:00,33.55,33.56,33.54,33.54,70356.0,32.6536,32.6634,32.6439,32.6439,70356.0
2019-10-29 12:40:00,33.54,33.54,33.53,33.53,19248.0,32.6439,32.6439,32.6342,32.6342,19248.0
2019-10-29 12:45:00,33.54,33.55,33.54,33.55,15592.0,32.6439,32.6536,32.6439,32.6536,15592.0
2019-10-29 12:50:00,33.54,33.54,33.52,33.53,6800.0,32.6439,32.6439,32.6244,32.6342,6800.0
2019-10-29 12:55:00,33.52,33.54,33.52,33.52,13756.0,32.6244,32.6439,32.6244,32.6244,13756.0
2019-10-29 13:00:00,33.54,33.55,33.53,33.54,6444.0,32.6439,32.6536,32.6342,32.6439,6444.0
2019-10-29 13:05:00,33.54,33.55,33.54,33.55,3540.0,32.6439,32.6536,32.6439,32.6536,3540.0
2019-10-29 13:10:00,33.55,33.56,33.54,33.54,9532.0,32.6536,32.6634,32.6439,32.6439,9532.0
2019-10-29 13:15:00,33.53,33.54,33.52,33.53,10200.0,32.6342,32.6439,32.6244,32.6342,10200.0
2019-10-29 13:20:00,33.53,33.53,33.52,33.52,9208.0,32.6342,32.6342,32.6244,32.6244,9208.0
2019-10-29 13:25:00,33.52,33.52,33.51,33.51,25232.0,32.6244,32.6244,32.6147,32.6147,25232.0
2019-10-29 13:30:00,33.51,33.52,33.51,33.52,6100.0,32.6147,32.6244,32.6147,32.6244,6100.0
2019-10-29 13:35:00,33.52,33.52,33.52,33.52,25068.0,32.6244,32.6244,32.6244,32.6244,25068.0
2019-10-29 13:40:00,33.52,33.52,33.51,33.51,9800.0,32.6244,32.6244,32.6147,32.6147,9800.0
2019-10-29 13:45:00,33.51,33.51,33.51,33.51,1200.0,32.6147,32.6147,32.6147,32.6147,1200.0
2019-10-29 13:50:00,33.51,33.53,33.51,33.53,16136.0,32.6147,32.6342,32.6147,32.6342,16136.0
2019-10-29 13:55:00,33.53,33.53,33.52,33.52,17412.0,32.6342,32.6342,32.6244,32.6244,17412.0
2019-10-29 14:00:00,33.5,33.5,33.45,33.46,44340.0,32.605,32.605,32.5563,32.566,44340.0
2019-10-29 14:05:00,33.46,33.46,33.45,33.46,4400.0,32.566,32.566,32.5563,32.566,4400.0
2019-10-29 14:10:00,33.46,33.46,33.44,33.44,16400.0,32.566,32.566,32.5466,32.5466,16400.0
2019-10-29 14:15:00,33.45,33.46,33.44,33.45,11012.0,32.5563,32.566,32.5466,32.5563,11012.0
2019-10-29 14:20:00,33.45,33.46,33.44,33.44,8400.0,32.5563,32.566,32.5466,32.5466,8400.0
2019-10-29 14:25:00,33.44,33.45,33.43,33.44,13456.0,32.5466,32.5563,32.5368,32.5466,13456.0
2019-10-29 14:30:00,33.44,33.45,33.44,33.45,18812.0,32.5466,32.5563,32.5466,32.5563,18812.0
2019-10-29 14:35:00,33.45,33.46,33.44,33.45,21140.0,32.5563,32.566,32.5466,32.5563,21140.0
2019-10-29 14:40:00,33.45,33.45,33.4,33.41,39752.0,32.5563,32.5563,32.5076,32.5174,39752.0
2019-10-29 14:45:00,33.42,33.42,33.4,33.42,13520.0,32.5271,32.5271,32.5076,32.5271,13520.0
2019-10-29 14:50:00,33.42,33.42,33.4,33.4,11200.0,32.5271,32.5271,32.5076,32.5076,11200.0
2019-10-29 14:55:00,33.4,33.4,33.37,33.37,47716.0,32.5076,32.5076,32.4784,32.4784,47716.0
2019-10-29 15:00:00,33.37,33.39,33.36,33.38,18332.0,32.4784,32.4979,32.4687,32.4882,18332.0
2019-10-29 15:05:00,33.4,33.4,33.38,33.39,23600.0,32.5076,32.5076,32.4882,32.4979,23600.0
2019-10-29 15:10:00,33.39,33.42,33.39,33.41,9664.0,32.4979,32.5271,32.4979,32.5174,9664.0
2019-10-29 15:15:00,33.41,33.42,33.39,33.42,6668.0,32.5174,32.5271,32.4979,32.5271,6668.0
2019-10-29 15:20:00,33.42,33.43,33.42,33.42,37420.0,32.5271,32.5368,32.5271,32.5271,37420.0
2019-10-29 15:25:00,33.41,33.43,33.39,33.39,23408.0,32.5174,32.5368,32.4979,32.4979,23408.0
2019-10-29 15:30:00,33.4,33.41,33.37,33.37,83336.0,32.5076,32.5174,32.4784,32.4784,83336.0
2019-10-29 15:35:00,33.38,33.38,33.34,33.35,59888.0,32.4882,32.4882,32.4492,32.459,59888.0
2019-10-29 15:40:00,33.35,33.37,33.33,33.36,74380.0,32.459,32.4784,32.4395,32.4687,74380.0
2019-10-29 15:45:00,33.36,33.36,33.33,33.34,56884.0,32.4687,32.4687,32.4395,32.4492,56884.0
2019-10-29 15:50:00,33.35,33.4,33.35,33.38,241272.0,32.459,32.5076,32.459,32.4882,241272.0
2019-10-29 15:55:00,33.37,33.42,33.37,33.37,115764.0,32.4784,32.5271,32.4784,32.4784,115764.0
2019-10-30 09:30:00,33.44,33.44,33.34,33.34,192464.0,32.5466,32.5466,32.4492,32.4492,192464.0
2019-10-30 09:35:00,33.34,33.35,33.27,33.3,790064.0,32.4492,32.459,32.3811,32.4103,790064.0
2019-10-30 09:40:00,33.29,33.34,33.27,33.32,102548.0,32.4006,32.4492,32.3811,32.4298,102548.0
2019-10-30 09:45:00,33.32,33.34,33.3,33.33,59624.0,32.4298,32.4492,32.4103,32.4395,59624.0
2019-10-30 09:50:00,33.33,33.34,33.32,33.32,60032.0,32.4395,32.4492,32.4298,32.4298,60032.0
2019-10-30 09:55:00,33.32,33.33,33.31,33.32,40740.0,32.4298,32.4395,32.42,32.4298,40740.0
2019-10-30 10:00:00,33.31,33.32,33.11,33.25,365884.0,32.42,32.4298,32.2254,32.3616,365884.0
2019-10-30 10:05:00,33.27,33.31,33.25,33.31,82152.0,32.3811,32.42,32.3616,32.42,82152.0
2019-10-30 10:10:00,33.31,33.34,33.3,33.32,47236.0,32.42,32.4492,32.4103,32.4298,47236.0
2019-10-30 10:15:00,33.33,33.33,33.3,33.33,37208.0,32.4395,32.4395,32.4103,32.4395,37208.0
2019-10-30 10:20:00,33.33,33.34,33.31,33.31,19616.0,32.4395,32.4492,32.42,32.42,19616.0
2019-10-30 10:25:00,33.29,33.35,33.29,33.32,12400.0,32.4006,32.459,32.4006,32.4298,12400.0
2019-10-30 10:30:00,33.31,33.31,33.27,33.29,16988.0,32.42,32.42,32.3811,32.4006,16988.0
2019-10-30 10:35:00,33.34,33.34,33.32,33.32,8976.0,32.4492,32.4492,32.4298,32.4298,8976.0
2019-10-30 10:40:00,33.33,33.34,33.32,33.32,31680.0,32.4395,32.4492,32.4298,32.4298,31680.0
2019-10-30 10:45:00,33.31,33.36,33.31,33.34,5276.0,32.42,32.4687,32.42,32.4492,5276.0
2019-10-30 10:50:00,33.35,33.36,33.34,33.36,44320.0,32.459,32.4687,32.4492,32.4687,44320.0
2019-10-30 10:55:00,33.36,33.36,33.35,33.36,42656.0,32.4687,32.4687,32.459,32.4687,42656.0
2019-10-30 11:00:00,33.36,33.36,33.34,33.35,13036.0,32.4687,32.4687,32.4492,32.459,13036.0
2019-10-30 11:05:00,33.34,33.35,33.34,33.34,4904.0,32.4492,32.459,32.4492,32.4492,4904.0
2019-10-30 11:10:00,33.34,33.36,33.33,33.33,14312.0,32.4492,32.4687,32.4395,32.4395,14312.0
2019-10-30 11:15:00,33.33,33.34,33.32,33.32,10168.0,32.4395,32.4492,32.4298,32.4298,10168.0
2019-10-30 11:20:00,33.29,33.29,33.27,33.27,88588.0,32.4006,32.4006,32.3811,32.3811,88588.0
2019-10-30 11:25:00,33.27,33.31,33.27,33.31,67956.0,32.3811,32.42,32.3811,32.42,67956.0
2019-10-30 11:30:00,33.3,33.3,33.29,33.3,13680.0,32.4103,32.4103,32.4006,32.4103,13680.0
2019-10-30 11:35:00,33.31,33.32,33.3,33.31,39276.0,32.42,32.4298,32.4103,32.42,39276.0
2019-10-30 11:40:00,33.29,33.3,33.25,33.25,27760.0,32.4006,32.4103,32.3616,32.3616,27760.0
2019-10-30 11:45:00,33.25,33.29,33.24,33.29,19060.0,32.3616,32.4006,32.3519,32.4006,19060.0
2019-10-30 11:50:00,33.29,33.29,33.28,33.28,5872.0,32.4006,32.4006,32.3908,32.3908,5872.0
2019-10-30 11:55:00,33.3,33.31,33.29,33.3,5520.0,32.4103,32.42,32.4006,32.4103,5520.0
2019-10-30 12:00:00,33.29,33.31,33.29,33.3,9832.0,32.4006,32.42,32.4006,32.4103,9832.0
2019-10-30 12:05:00,33.31,33.33,33.31,33.32,8500.0,32.42,32.4395,32.42,32.4298,8500.0
2019-10-30 12:10:00,33.33,33.34,33.32,33.32,36848.0,32.4395,32.4492,32.4298,32.4298,36848.0
2019-10-30 12:15:00,33.32,33.33,33.31,33.33,31596.0,32.4298,32.4395,32.42,32.4395,31596.0
2019-10-30 12:20:00,33.33,33.35,33.33,33.35,35576.0,32.4395,32.459,32.4395,32.459,35576.0
2019-10-30 12:25:00,33.35,33.37,33.35,33.35,37328.0,32.459,32.4784,32.459,32.459,37328.0
2019-10-30 12:30:00,33.36,33.38,33.36,33.37,76988.0,32.4687,32.4882,32.4687,32.4784,76988.0
2019-10-30 12:35:00,33.37,33.37,33.35,33.36,52496.0,32.4784,32.4784,32.459,32.4687,52496.0
2019-10-30 12:40:00,33.36,33.38,33.36,33.36,35692.0,32.4687,32.4882,32.4687,32.4687,35692.0
2019-10-30 12:45:00,33.36,33.36,33.34,33.34,34928.0,32.4687,32.4687,32.4492,32.4492,34928.0
2019-10-30 12:50:00,33.35,33.35,33.33,33.33,4596.0,32.459,32.459,32.4395,32.4395,4596.0
2019-10-30 12:55:00,33.33,33.34,33.32,33.32,9996.0,32.4395,32.4492,32.4298,32.4298,9996.0
2019-10-30 13:00:00,33.32,33.35,33.32,33.34,12828.0,32.4298,32.459,32.4298,32.4492,12828.0
2019-10-30 13:05:00,33.34,33.35,33.33,33.35,8072.0,32.4492,32.459,32.4395,32.459,8072.0
2019-10-30 13:10:00,33.34,33.34,33.33,33.34,7244.0,32.4492,32.4492,32.4395,32.4492,7244.0
2019-10-30 13:15:00,33.34,33.34,33.33,33.33,1600.0,32.4492,32.4492,32.4395,32.4395,1600.0
2019-10-30 13:20:00,33.32,33.33,33.32,33.33,3200.0,32.4298,32.4395,32.4298,32.4395,3200.0
2019-10-30 13:25:00,33.33,33.33,33.32,33.33,2400.0,32.4395,32.4395,32.4298,32.4395,2400.0
2019-10-30 13:30:00,33.32,33.32,33.31,33.32,10000.0,32.4298,32.4298,32.42,32.4298,10000.0
2019-10-30 13:35:00,33.32,33.32,33.3,33.3,1200.0,32.4298,32.4298,32.4103,32.4103,1200.0
2019-10-30 13:40:00,33.31,33.32,33.3,33.31,19732.0,32.42,32.4298,32.4103,32.42,19732.0
2019-10-30 13:45:00,33.3,33.34,33.27,33.27,68204.0,32.4103,32.4492,32.3811,32.3811,68204.0
2019-10-30 13:50:00,33.27,33.29,33.26,33.28,21152.0,32.3811,32.4006,32.3714,32.3908,21152.0
2019-10-30 13:55:00,33.28,33.28,33.23,33.23,88036.0,32.3908,32.3908,32.3422,32.3422,88036.0
2019-10-30 14:00:00,33.22,33.31,33.13,33.29,70460.0,32.3324,32.42,32.2448,32.4006,70460.0
2019-10-30 14:05:00,33.28,33.28,33.23,33.27,35788.0,32.3908,32.3908,32.3422,32.3811,35788.0
2019-10-30 14:10:00,33.31,33.34,33.31,33.34,14488.0,32.42,32.4492,32.42,32.4492,14488.0
2019-10-30 14:15:00,33.35,33.42,33.35,33.36,191000.0,32.459,32.5271,32.459,32.4687,191000.0
2019-10-30 14:20:00,33.38,33.39,33.35,33.35,24764.0,32.4882,32.4979,32.459,32.459,24764.0
2019-10-30 14:25:00,33.35,33.36,33.34,33.36,12856.0,32.459,32.4687,32.4492,32.4687,12856.0
2019-10-30 14:30:00,33.35,33.35,33.25,33.26,43072.0,32.459,32.459,32.3616,32.3714,43072.0
2019-10-30 14:35:00,33.27,33.32,33.23,33.23,47968.0,32.3811,32.4298,32.3422,32.3422,47968.0
2019-10-30 14:40:00,33.27,33.37,33.26,33.34,75264.0,32.3811,32.4784,32.3714,32.4492,75264.0
2019-10-30 14:45:00,33.35,33.39,33.34,33.38,16748.0,32.459,32.4979,32.4492,32.4882,16748.0
2019-10-30 14:50:00,33.4,33.5,33.4,33.46,218820.0,32.5076,32.605,32.5076,32.566,218820.0
2019-10-30 14:55:00,33.47,33.52,33.47,33.5,35900.0,32.5758,32.6244,32.5758,32.605,35900.0
2019-10-30 15:00:00,33.49,33.55,33.49,33.52,32776.0,32.5952,32.6536,32.5952,32.6244,32776.0
2019-10-30 15:05:00,33.54,33.54,33.51,33.52,26972.0,32.6439,32.6439,32.6147,32.6244,26972.0
2019-10-30 15:10:00,33.54,33.55,33.52,33.53,68652.0,32.6439,32.6536,32.6244,32.6342,68652.0
2019-10-30 15:15:00,33.54,33.56,33.52,33.54,12392.0,32.6439,32.6634,32.6244,32.6439,12392.0
2019-10-30 15:20:00,33.57,33.69,33.55,33.64,725820.0,32.6731,32.7899,32.6536,32.7412,725820.0
2019-10-30 15:25:00,33.65,33.65,33.59,33.6,60284.0,32.751,32.751,32.6926,32.7023,60284.0
2019-10-30 15:30:00,33.6,33.6,33.57,33.57,43788.0,32.7023,32.7023,32.6731,32.6731,43788.0
2019-10-30 15:35:00,33.56,33.57,33.55,33.55,16000.0,32.6634,32.6731,32.6536,32.6536,16000.0
2019-10-30 15:40:00,33.56,33.58,33.56,33.56,18984.0,32.6634,32.6828,32.6634,32.6634,18984.0
2019-10-30 15:45:00,33.55,33.56,33.53,33.55,31260.0,32.6536,32.6634,32.6342,32.6536,31260.0
2019-10-30 15:50:00,33.55,33.63,33.55,33.62,130652.0,32.6536,32.7315,32.6536,32.7218,130652.0
2019-10-30 15:55:00,33.61,33.62,33.55,33.6,83984.0,32.712,32.7218,32.6536,32.7023,83984.0
2019-10-31 09:30:00,33.57,33.57,33.48,33.56,183312.0,32.6731,32.6731,32.5855,32.6634,183312.0
2019-10-31 09:35:00,33.56,33.56,33.49,33.52,192148.0,32.6634,32.6634,32.5952,32.6244,192148.0
2019-10-31 09:40:00,33.52,33.53,33.46,33.46,69248.0,32.6244,32.6342,32.566,32.566,69248.0
2019-10-31 09:45:00,33.46,33.51,33.43,33.43,130236.0,32.566,32.6147,32.5368,32.5368,130236.0
2019-10-31 09:50:00,33.43,33.45,33.41,33.43,55892.0,32.5368,32.5563,32.5174,32.5368,55892.0
2019-10-31 09:55:00,33.43,33.43,33.39,33.39,30052.0,32.5368,32.5368,32.4979,32.4979,30052.0
2019-10-31 10:00:00,33.39,33.39,33.33,33.33,65576.0,32.4979,32.4979,32.4395,32.4395,65576.0
2019-10-31 10:05:00,33.35,33.38,33.33,33.38,43888.0,32.459,32.4882,32.4395,32.4882,43888.0
2019-10-31 10:10:00,33.37,33.37,33.24,33.24,83748.0,32.4784,32.4784,32.3519,32.3519,83748.0
2019-10-31 10:15:00,33.24,33.29,33.24,33.29,43964.0,32.3519,32.4006,32.3519,32.4006,43964.0
2019-10-31 10:20:00,33.29,33.29,33.17,33.18,149984.0,32.4006,32.4006,32.2838,32.2935,149984.0
2019-10-31 10:25:00,33.18,33.23,33.18,33.2,81440.0,32.2935,32.3422,32.2935,32.313,81440.0
2019-10-31 10:30:00,33.21,33.21,33.08,33.09,672988.0,32.3227,32.3227,32.1962,32.2059,672988.0
2019-10-31 10:35:00,33.08,33.12,33.05,33.12,102500.0,32.1962,32.2351,32.167,32.2351,102500.0
2019-10-31 10:40:00,33.1,33.17,33.1,33.17,81052.0,32.2157,32.2838,32.2157,32.2838,81052.0
2019-10-31 10:45:00,33.16,33.22,33.15,33.21,54984.0,32.274,32.3324,32.2643,32.3227,54984.0
2019-10-31 10:50:00,33.22,33.25,33.2,33.25,76808.0,32.3324,32.3616,32.313,32.3616,76808.0
2019-10-31 10:55:00,33.24,33.28,33.23,33.28,71936.0,32.3519,32.3908,32.3422,32.3908,71936.0
2019-10-31 11:00:00,33.28,33.29,33.27,33.27,59056.0,32.3908,32.4006,32.3811,32.3811,59056.0
2019-10-31 11:05:00,33.27,33.33,33.27,33.32,72804.0,32.3811,32.4395,32.3811,32.4298,72804.0
2019-10-31 11:10:00,33.32,33.33,33.3,33.3,46408.0,32.4298,32.4395,32.4103,32.4103,46408.0
2019-10-31 11:15:00,33.31,33.33,33.24,33.24,120564.0,32.42,32.4395,32.3519,32.3519,120564.0
2019-10-31 11:20:00,33.24,33.28,33.24,33.27,29472.0,32.3519,32.3908,32.3519,32.3811,29472.0
2019-10-31 11:25:00,33.28,33.3,33.22,33.24,67368.0,32.3908,32.4103,32.3324,32.3519,67368.0
2019-10-31 11:30:00,33.24,33.27,33.21,33.21,44980.0,32.3519,32.3811,32.3227,32.3227,44980.0
2019-10-31 11:35:00,33.21,33.27,33.19,33.27,53764.0,32.3227,32.3811,32.3032,32.3811,53764.0
2019-10-31 11:40:00,33.28,33.31,33.28,33.28,28768.0,32.3908,32.42,32.3908,32.3908,28768.0
2019-10-31 11:45:00,33.27,33.3,33.26,33.27,20528.0,32.3811,32.4103,32.3714,32.3811,20528.0
2019-10-31 11:50:00,33.31,33.31,33.27,33.31,6308.0,32.42,32.42,32.3811,32.42,6308.0
2019-10-31 11:55:00,33.3,33.31,33.28,33.28,19668.0,32.4103,32.42,32.3908,32.3908,19668.0
2019-10-31 12:00:00,33.26,33.27,33.17,33.17,86280.0,32.3714,32.3811,32.2838,32.2838,86280.0
2019-10-31 12:05:00,33.17,33.2,33.14,33.2,50492.0,32.2838,32.313,32.2546,32.313,50492.0
2019-10-31 12:10:00,33.18,33.23,33.18,33.23,11684.0,32.2935,32.3422,32.2935,32.3422,11684.0
2019-10-31 12:15:00,33.21,33.21,33.16,33.16,18548.0,32.3227,32.3227,32.274,32.274,18548.0
2019-10-31 12:20:00,33.17,33.19,33.13,33.15,38520.0,32.2838,32.3032,32.2448,32.2643,38520.0
2019-10-31 12:25:00,33.18,33.21,33.17,33.2,20540.0,32.2935,32.3227,32.2838,32.313,20540.0
2019-10-31 12:30:00,33.2,33.2,33.15,33.15,9460.0,32.313,32.313,32.2643,32.2643,9460.0
2019-10-31 12:35:00,33.15,33.18,33.13,33.15,18716.0,32.2643,32.2935,32.2448,32.2643,18716.0
2019-10-31 12:40:00,33.14,33.15,33.1,33.13,21068.0,32.2546,32.2643,32.2157,32.2448,21068.0
2019-10-31 12:45:00,33.14,33.14,33.08,33.1,85492.0,32.2546,32.2546,32.1962,32.2157,85492.0
2019-10-31 12:50:00,33.1,33.12,33.1,33.12,17604.0,32.2157,32.2351,32.2157,32.2351,17604.0
2019-10-31 12:55:00,33.12,33.16,33.12,33.15,37568.0,32.2351,32.274,32.2351,32.2643,37568.0
2019-10-31 13:00:00,33.13,33.2,33.13,33.18,12652.0,32.2448,32.313,32.2448,32.2935,12652.0
2019-10-31 13:05:00,33.18,33.22,33.17,33.22,20024.0,32.2935,32.3324,32.2838,32.3324,20024.0
2019-10-31 13:10:00,33.22,33.22,33.16,33.2,78092.0,32.3324,32.3324,32.274,32.313,78092.0
2019-10-31 13:15:00,33.19,33.2,33.18,33.19,14696.0,32.3032,32.313,32.2935,32.3032,14696.0
2019-10-31 13:20:00,33.19,33.19,33.18,33.18,5012.0,32.3032,32.3032,32.2935,32.2935,5012.0
2019-10-31 13:25:00,33.19,33.22,33.19,33.22,6804.0,32.3032,32.3324,32.3032,32.3324,6804.0
2019-10-31 13:30:00,33.22,33.25,33.21,33.24,14940.0,32.3324,32.3616,32.3227,32.3519,14940.0
2019-10-31 13:35:00,33.23,33.26,33.23,33.23,14068.0,32.3422,32.3714,32.3422,32.3422,14068.0
2019-10-31 13:40:00,33.23,33.25,33.21,33.22,36636.0,32.3422,32.3616,32.3227,32.3324,36636.0
2019-10-31 13:45:00,33.21,33.23,33.2,33.2,12556.0,32.3227,32.3422,32.313,32.313,12556.0
2019-10-31 13:50:00,33.19,33.21,33.19,33.2,18400.0,32.3032,32.3227,32.3032,32.313,18400.0
2019-10-31 13:55:00,33.22,33.23,33.19,33.19,26188.0,32.3324,32.3422,32.3032,32.3032,26188.0
2019-10-31 14:00:00,33.19,33.19,33.11,33.13,42824.0,32.3032,32.3032,32.2254,32.2448,42824.0
2019-10-31 14:05:00,33.14,33.17,33.14,33.15,10208.0,32.2546,32.2838,32.2546,32.2643,10208.0
2019-10-31 14:10:00,33.15,33.18,33.15,33.18,78416.0,32.2643,32.2935,32.2643,32.2935,78416.0
2019-10-31 14:15:00,33.16,33.17,33.13,33.14,14432.0,32.274,32.2838,32.2448,32.2546,14432.0
2019-10-31 14:20:00,33.14,33.17,33.13,33.16,11476.0,32.2546,32.2838,32.2448,32.274,11476.0
2019-10-31 14:25:00,33.16,33.2,33.15,33.19,45276.0,32.274,32.313,32.2643,32.3032,45276.0
2019-10-31 14:30:00,33.18,33.21,33.17,33.17,35336.0,32.2935,32.3227,32.2838,32.2838,35336.0
2019-10-31 14:35:00,33.19,33.2,33.16,33.17,13148.0,32.3032,32.313,32.274,32.2838,13148.0
2019-10-31 14:40:00,33.16,33.16,33.12,33.13,43564.0,32.274,32.274,32.2351,32.2448,43564.0
2019-10-31 14:45:00,33.13,33.13,33.07,33.13,44852.0,32.2448,32.2448,32.1865,32.2448,44852.0
2019-10-31 14:50:00,33.14,33.16,33.13,33.15,19664.0,32.2546,32.274,32.2448,32.2643,19664.0
2019-10-31 14:55:00,33.15,33.18,33.15,33.18,40016.0,32.2643,32.2935,32.2643,32.2935,40016.0
2019-10-31 15:00:00,33.19,33.2,33.16,33.2,27936.0,32.3032,32.313,32.274,32.313,27936.0
2019-10-31 15:05:00,33.2,33.22,33.2,33.21,56460.0,32.313,32.3324,32.313,32.3227,56460.0
2019-10-31 15:10:00,33.22,33.26,33.21,33.24,32344.0,32.3324,32.3714,32.3227,32.3519,32344.0
2019-10-31 15:15:00,33.26,33.27,33.24,33.25,20000.0,32.3714,32.3811,32.3519,32.3616,20000.0
2019-10-31 15:20:00,33.26,33.26,33.22,33.22,17964.0,32.3714,32.3714,32.3324,32.3324,17964.0
2019-10-31 15:25:00,33.23,33.23,33.21,33.21,29340.0,32.3422,32.3422,32.3227,32.3227,29340.0
2019-10-31 15:30:00,33.22,33.34,33.22,33.31,137984.0,32.3324,32.4492,32.3324,32.42,137984.0
2019-10-31 15:35:00,33.32,33.32,33.26,33.26,56840.0,32.4298,32.4298,32.3714,32.3714,56840.0
2019-10-31 15:40:00,33.26,33.28,33.26,33.26,61224.0,32.3714,32.3908,32.3714,32.3714,61224.0
2019-10-31 15:45:00,33.26,33.26,33.23,33.24,169768.0,32.3714,32.3714,32.3422,32.3519,169768.0
2019-10-31 15:50:00,33.23,33.29,33.2,33.26,201464.0,32.3422,32.4006,32.313,32.3714,201464.0
2019-10-31 15:55:00,33.25,33.41,33.24,33.39,166892.0,32.3616,32.5174,32.3519,32.4979,166892.0
2019-11-01 09:30:00,33.74,33.78,33.72,33.73,163332.0,32.8386,32.8775,32.8191,32.8288,163332.0
2019-11-01 09:35:00,33.73,33.77,33.72,33.76,50796.0,32.8288,32.8678,32.8191,32.858,50796.0
2019-11-01 09:40:00,33.76,33.77,33.72,33.77,54936.0,32.858,32.8678,32.8191,32.8678,54936.0
2019-11-01 09:45:00,33.77,33.78,33.76,33.78,32760.0,32.8678,32.8775,32.858,32.8775,32760.0
2019-11-01 09:50:00,33.77,33.84,33.77,33.84,65240.0,32.8678,32.9359,32.8678,32.9359,65240.0
2019-11-01 09:55:00,33.84,33.85,33.8,33.8,52420.0,32.9359,32.9456,32.8969,32.8969,52420.0
2019-11-01 10:00:00,33.81,33.95,33.7,33.92,121364.0,32.9067,33.0429,32.7996,33.0137,121364.0
2019-11-01 10:05:00,33.91,33.96,33.91,33.93,80716.0,33.004,33.0527,33.004,33.0235,80716.0
2019-11-01 10:10:00,33.94,33.95,33.94,33.95,30036.0,33.0332,33.0429,33.0332,33.0429,30036.0
2019-11-01 10:15:00,33.96,33.97,33.91,33.92,112536.0,33.0527,33.0624,33.004,33.0137,112536.0
2019-11-01 10:20:00,33.92,33.93,33.9,33.92,21836.0,33.0137,33.0235,32.9943,33.0137,21836.0
2019-11-01 10:25:00,33.92,33.92,33.88,33.89,26468.0,33.0137,33.0137,32.9748,32.9845,26468.0
2019-11-01 10:30:00,33.91,33.91,33.89,33.89,19256.0,33.004,33.004,32.9845,32.9845,19256.0
2019-11-01 10:35:00,33.89,33.9,33.87,33.89,22404.0,32.9845,32.9943,32.9651,32.9845,22404.0
2019-11-01 10:40:00,33.89,33.91,33.89,33.91,30348.0,32.9845,33.004,32.9845,33.004,30348.0
2019-11-01 10:45:00,33.9,33.91,33.88,33.88,26948.0,32.9943,33.004,32.9748,32.9748,26948.0
2019-11-01 10:50:00,33.88,33.91,33.88,33.91,30228.0,32.9748,33.004,32.9748,33.004,30228.0
2019-11-01 10:55:00,33.92,33.92,33.9,33.91,24920.0,33.0137,33.0137,32.9943,33.004,24920.0
2019-11-01 11:00:00,33.91,33.91,33.88,33.89,17620.0,33.004,33.004,32.9748,32.9845,17620.0
2019-11-01 11:05:00,33.88,33.91,33.88,33.91,4952.0,32.9748,33.004,32.9748,33.004,4952.0
2019-11-01 11:10:00,33.9,33.9,33.9,33.9,17676.0,32.9943,32.9943,32.9943,32.9943,17676.0
2019-11-01 11:15:00,33.9,33.9,33.88,33.89,16268.0,32.9943,32.9943,32.9748,32.9845,16268.0
2019-11-01 11:20:00,33.89,33.89,33.88,33.89,25900.0,32.9845,32.9845,32.9748,32.9845,25900.0
2019-11-01 11:25:00,33.89,33.89,33.85,33.87,17024.0,32.9845,32.9845,32.9456,32.9651,17024.0
2019-11-01 11:30:00,33.87,33.88,33.86,33.87,9724.0,32.9651,32.9748,32.9553,32.9651,9724.0
2019-11-01 11:35:00,33.88,33.89,33.87,33.88,9600.0,32.9748,32.9845,32.9651,32.9748,9600.0
2019-11-01 11:40:00,33.87,33.89,33.87,33.88,8836.0,32.9651,32.9845,32.9651,32.9748,8836.0
2019-11-01 11:45:00,33.88,33.9,33.88,33.9,14104.0,32.9748,32.9943,32.9748,32.9943,14104.0
2019-11-01 11:50:00,33.9,33.9,33.89,33.89,4688.0,32.9943,32.9943,32.9845,32.9845,4688.0
2019-11-01 11:55:00,33.88,33.89,33.88,33.88,4000.0,32.9748,32.9845,32.9748,32.9748,4000.0
2019-11-01 12:00:00,33.89,33.89,33.86,33.86,9724.0,32.9845,32.9845,32.9553,32.9553,9724.0
2019-11-01 12:05:00,33.86,33.86,33.84,33.84,12860.0,32.9553,32.9553,32.9359,32.9359,12860.0
2019-11-01 12:10:00,33.84,33.84,33.79,33.8,77916.0,32.9359,32.9359,32.8872,32.8969,77916.0
2019-11-01 12:15:00,33.81,33.81,33.78,33.81,40964.0,32.9067,32.9067,32.8775,32.9067,40964.0
2019-11-01 12:20:00,33.81,33.84,33.81,33.84,56108.0,32.9067,32.9359,32.9067,32.9359,56108.0
2019-11-01 12:25:00,33.84,33.85,33.83,33.85,38280.0,32.9359,32.9456,32.9261,32.9456,38280.0
2019-11-01 12:30:00,33.85,33.87,33.85,33.86,14120.0,32.9456,32.9651,32.9456,32.9553,14120.0
2019-11-01 12:35:00,33.86,33.88,33.86,33.88,26208.0,32.9553,32.9748,32.9553,32.9748,26208.0
2019-11-01 12:40:00,33.88,33.88,33.86,33.87,21696.0,32.9748,32.9748,32.9553,32.9651,21696.0
2019-11-01 12:45:00,33.87,33.87,33.85,33.85,28808.0,32.9651,32.9651,32.9456,32.9456,28808.0
2019-11-01 12:50:00,33.85,33.86,33.85,33.85,13864.0,32.9456,32.9553,32.9456,32.9456,13864.0
2019-11-01 12:55:00,33.85,33.86,33.82,33.82,24640.0,32.9456,32.9553,32.9164,32.9164,24640.0
2019-11-01 13:00:00,33.83,33.86,33.83,33.86,10240.0,32.9261,32.9553,32.9261,32.9553,10240.0
2019-11-01 13:05:00,33.86,33.87,33.85,33.87,31044.0,32.9553,32.9651,32.9456,32.9651,31044.0
2019-11-01 13:10:00,33.87,33.91,33.87,33.91,39104.0,32.9651,33.004,32.9651,33.004,39104.0
2019-11-01 13:15:00,33.91,33.92,33.9,33.9,38896.0,33.004,33.0137,32.9943,32.9943,38896.0
2019-11-01 13:20:00,33.9,33.93,33.9,33.91,35888.0,32.9943,33.0235,32.9943,33.004,35888.0
2019-11-01 13:25:00,33.91,33.92,33.9,33.92,13724.0,33.004,33.0137,32.9943,33.0137,13724.0
2019-11-01 13:30:00,33.92,33.93,33.91,33.92,39232.0,33.0137,33.0235,33.004,33.0137,39232.0
2019-11-01 13:35:00,33.92,33.95,33.91,33.95,37120.0,33.0137,33.0429,33.004,33.0429,37120.0
2019-11-01 13:40:00,33.94,33.95,33.94,33.95,5132.0,33.0332,33.0429,33.0332,33.0429,5132.0
2019-11-01 13:45:00,33.95,33.99,33.95,33.98,585688.0,33.0429,33.0819,33.0429,33.0721,585688.0
2019-11-01 13:50:00,33.98,33.99,33.97,33.97,22596.0,33.0721,33.0819,33.0624,33.0624,22596.0
2019-11-01 13:55:00,33.96,33.97,33.95,33.96,17112.0,33.0527,33.0624,33.0429,33.0527,17112.0
2019-11-01 14:00:00,33.96,33.97,33.93,33.94,25416.0,33.0527,33.0624,33.0235,33.0332,25416.0
2019-11-01 14:05:00,33.94,33.95,33.93,33.94,19176.0,33.0332,33.0429,33.0235,33.0332,19176.0
2019-11-01 14:10:00,33.94,33.96,33.94,33.96,29564.0,33.0332,33.0527,33.0332,33.0527,29564.0
2019-11-01 14:15:00,33.95,33.95,33.92,33.93,8884.0,33.0429,33.0429,33.0137,33.0235,8884.0
2019-11-01 14:20:00,33.93,33.93,33.91,33.91,19120.0,33.0235,33.0235,33.004,33.004,19120.0
2019-11-01 14:25:00,33.91,33.94,33.91,33.94,58104.0,33.004,33.0332,33.004,33.0332,58104.0
2019-11-01 14:30:00,33.95,33.96,33.94,33.95,12340.0,33.0429,33.0527,33.0332,33.0429,12340.0
2019-11-01 14:35:00,33.96,33.96,33.94,33.95,13216.0,33.0527,33.0527,33.0332,33.0429,13216.0
2019-11-01 14:40:00,33.94,33.94,33.94,33.94,1600.0,33.0332,33.0332,33.0332,33.0332,1600.0
2019-11-01 14:45:00,33.95,33.95,33.94,33.94,9012.0,33.0429,33.0429,33.0332,33.0332,9012.0
2019-11-01 14:50:00,33.94,33.94,33.92,33.93,86476.0,33.0332,33.0332,33.0137,33.0235,86476.0
2019-11-01 14:55:00,33.93,33.96,33.93,33.95,47352.0,33.0235,33.0527,33.0235,33.0429,47352.0
2019-11-01 15:00:00,33.95,33.95,33.93,33.93,23508.0,33.0429,33.0429,33.0235,33.0235,23508.0
2019-11-01 15:05:00,33.93,33.94,33.93,33.93,23448.0,33.0235,33.0332,33.0235,33.0235,23448.0
2019-11-01 15:10:00,33.92,33.95,33.92,33.95,31332.0,33.0137,33.0429,33.0137,33.0429,31332.0
2019-11-01 15:15:00,33.95,33.96,33.94,33.95,16484.0,33.0429,33.0527,33.0332,33.0429,16484.0
2019-11-01 15:20:00,33.94,33.94,33.89,33.9,19580.0,33.0332,33.0332,32.9845,32.9943,19580.0
2019-11-01 15:25:00,33.89,33.94,33.88,33.93,116764.0,32.9845,33.0332,32.9748,33.0235,116764.0
2019-11-01 15:30:00,33.94,33.96,33.93,33.96,152804.0,33.0332,33.0527,33.0235,33.0527,152804.0
2019-11-01 15:35:00,33.96,33.99,33.96,33.98,74076.0,33.0527,33.0819,33.0527,33.0721,74076.0
2019-11-01 15:40:00,33.98,34.0,33.97,33.97,135656.0,33.0721,33.0916,33.0624,33.0624,135656.0
2019-11-01 15:45:00,33.97,33.97,33.91,33.92,171272.0,33.0624,33.0624,33.004,33.0137,171272.0
2019-11-01 15:50:00,33.92,33.95,33.9,33.95,344936.0,33.0137,33.0429,32.9943,33.0429,344936.0
2019-11-01 15:55:00,33.97,34.03,33.94,34.03,299188.0,33.0624,33.1208,33.0332,33.1208,299188.0
2019-11-04 09:30:00,34.4,34.43,34.36,34.38,315148.0,33.4809,33.5101,33.442,33.4615,315148.0
2019-11-04 09:35:00,34.38,34.38,34.36,34.37,53464.0,33.4615,33.4615,33.442,33.4517,53464.0
2019-11-04 09:40:00,34.38,34.41,34.35,34.37,156532.0,33.4615,33.4907,33.4323,33.4517,156532.0
2019-11-04 09:45:00,34.37,34.38,34.33,34.37,69056.0,33.4517,33.4615,33.4128,33.4517,69056.0
2019-11-04 09:50:00,34.36,34.38,34.34,34.34,113992.0,33.442,33.4615,33.4225,33.4225,113992.0
2019-11-04 09:55:00,34.35,34.36,34.34,34.34,52408.0,33.4323,33.442,33.4225,33.4225,52408.0
2019-11-04 10:00:00,34.35,34.35,34.28,34.3,39740.0,33.4323,33.4323,33.3641,33.3836,39740.0
2019-11-04 10:05:00,34.3,34.33,34.3,34.32,82692.0,33.3836,33.4128,33.3836,33.4031,82692.0
2019-11-04 10:10:00,34.33,34.34,34.3,34.31,38416.0,33.4128,33.4225,33.3836,33.3933,38416.0
2019-11-04 10:15:00,34.31,34.35,34.3,34.35,24608.0,33.3933,33.4323,33.3836,33.4323,24608.0
2019-11-04 10:20:00,34.35,34.37,34.35,34.35,144020.0,33.4323,33.4517,33.4323,33.4323,144020.0
2019-11-04 10:25:00,34.34,34.39,34.34,34.39,46068.0,33.4225,33.4712,33.4225,33.4712,46068.0
2019-11-04 10:30:00,34.4,34.4,34.38,34.39,27560.0,33.4809,33.4809,33.4615,33.4712,27560.0
2019-11-04 10:35:00,34.38,34.38,34.34,34.35,19532.0,33.4615,33.4615,33.4225,33.4323,19532.0
2019-11-04 10:40:00,34.35,34.37,34.35,34.36,34800.0,33.4323,33.4517,33.4323,33.442,34800.0
2019-11-04 10:45:00,34.35,34.35,34.33,34.35,20912.0,33.4323,33.4323,33.4128,33.4323,20912.0
2019-11-04 10:50:00,34.34,34.34,34.3,34.3,29352.0,33.4225,33.4225,33.3836,33.3836,29352.0
2019-11-04 10:55:00,34.3,34.32,34.29,34.32,18000.0,33.3836,33.4031,33.3739,33.4031,18000.0
2019-11-04 11:00:00,34.32,34.36,34.31,34.36,68832.0,33.4031,33.442,33.3933,33.442,68832.0
2019-11-04 11:05:00,34.37,34.38,34.37,34.38,39184.0,33.4517,33.4615,33.4517,33.4615,39184.0
2019-11-04 11:10:00,34.38,34.38,34.35,34.37,27936.0,33.4615,33.4615,33.4323,33.4517,27936.0
2019-11-04 11:15:00,34.37,34.37,34.35,34.36,38576.0,33.4517,33.4517,33.4323,33.442,38576.0
2019-11-04 11:20:00,34.35,34.37,34.35,34.35,82568.0,33.4323,33.4517,33.4323,33.4323,82568.0
2019-11-04 11:25:00,34.35,34.36,34.32,34.33,50688.0,33.4323,33.442,33.4031,33.4128,50688.0
2019-11-04 11:30:00,34.34,34.35,34.32,34.33,36904.0,33.4225,33.4323,33.4031,33.4128,36904.0
2019-11-04 11:35:00,34.34,34.34,34.33,34.33,2000.0,33.4225,33.4225,33.4128,33.4128,2000.0
2019-11-04 11:40:00,34.32,34.32,34.29,34.31,12704.0,33.4031,33.4031,33.3739,33.3933,12704.0
2019-11-04 11:45:00,34.31,34.33,34.3,34.33,15864.0,33.3933,33.4128,33.3836,33.4128,15864.0
2019-11-04 11:50:00,34.33,34.33,34.32,34.33,26916.0,33.4128,33.4128,33.4031,33.4128,26916.0
2019-11-04 11:55:00,34.32,34.32,34.28,34.29,30784.0,33.4031,33.4031,33.3641,33.3739,30784.0
2019-11-04 12:00:00,34.29,34.3,34.27,34.3,32724.0,33.3739,33.3836,33.3544,33.3836,32724.0
2019-11-04 12:05:00,34.3,34.31,34.3,34.3,27160.0,33.3836,33.3933,33.3836,33.3836,27160.0
2019-11-04 12:10:00,34.3,34.32,34.3,34.31,12748.0,33.3836,33.4031,33.3836,33.3933,12748.0
2019-11-04 12:15:00,34.32,34.32,34.31,34.31,28340.0,33.4031,33.4031,33.3933,33.3933,28340.0
2019-11-04 12:20:00,34.32,34.32,34.3,34.3,16700.0,33.4031,33.4031,33.3836,33.3836,16700.0
2019-11-04 12:25:00,34.29,34.3,34.29,34.29,9648.0,33.3739,33.3836,33.3739,33.3739,9648.0
2019-11-04 12:30:00,34.29,34.29,34.28,34.28,30660.0,33.3739,33.3739,33.3641,33.3641,30660.0
2019-11-04 12:35:00,34.3,34.3,34.26,34.27,10844.0,33.3836,33.3836,33.3447,33.3544,10844.0
2019-11-04 12:40:00,34.28,34.3,34.26,34.29,32252.0,33.3641,33.3836,33.3447,33.3739,32252.0
2019-11-04 12:45:00,34.3,34.3,34.29,34.29,25200.0,33.3836,33.3836,33.3739,33.3739,25200.0
2019-11-04 12:50:00,34.29,34.32,34.29,34.31,33088.0,33.3739,33.4031,33.3739,33.3933,33088.0
2019-11-04 12:55:00,34.32,34.33,34.31,34.32,33780.0,33.4031,33.4128,33.3933,33.4031,33780.0
2019-11-04 13:00:00,34.32,34.32,34.3,34.3,22292.0,33.4031,33.4031,33.3836,33.3836,22292.0
2019-11-04 13:05:00,34.31,34.31,34.3,34.31,4000.0,33.3933,33.3933,33.3836,33.3933,4000.0
2019-11-04 13:10:00,34.31,34.31,34.3,34.31,15000.0,33.3933,33.3933,33.3836,33.3933,15000.0
2019-11-04 13:15:00,34.31,34.33,34.31,34.32,22800.0,33.3933,33.4128,33.3933,33.4031,22800.0
2019-11-04 13:20:00,34.33,34.34,34.32,34.34,16264.0,33.4128,33.4225,33.4031,33.4225,16264.0
2019-11-04 13:25:00,34.34,34.35,34.34,34.35,2800.0,33.4225,33.4323,33.4225,33.4323,2800.0
2019-11-04 13:30:00,34.35,34.35,34.33,34.33,11000.0,33.4323,33.4323,33.4128,33.4128,11000.0
2019-11-04 13:35:00,34.33,34.34,34.33,34.33,8740.0,33.4128,33.4225,33.4128,33.4128,8740.0
2019-11-04 13:40:00,34.32,34.35,34.31,34.34,9892.0,33.4031,33.4323,33.3933,33.4225,9892.0
2019-11-04 13:45:00,34.34,34.34,34.33,34.34,8292.0,33.4225,33.4225,33.4128,33.4225,8292.0
2019-11-04 13:50:00,34.35,34.35,34.33,34.33,2532.0,33.4323,33.4323,33.4128,33.4128,2532.0
2019-11-04 13:55:00,34.34,34.35,34.34,34.34,8268.0,33.4225,33.4323,33.4225,33.4225,8268.0
2019-11-04 14:00:00,34.34,34.35,34.32,34.32,25688.0,33.4225,33.4323,33.4031,33.4031,25688.0
2019-11-04 14:05:00,34.32,34.34,34.31,34.32,900772.0,33.4031,33.4225,33.3933,33.4031,900772.0
2019-11-04 14:10:00,34.31,34.32,34.31,34.32,34584.0,33.3933,33.4031,33.3933,33.4031,34584.0
2019-11-04 14:15:00,34.32,34.32,34.31,34.32,142736.0,33.4031,33.4031,33.3933,33.4031,142736.0
2019-11-04 14:20:00,34.32,34.34,34.32,34.34,393320.0,33.4031,33.4225,33.4031,33.4225,393320.0
2019-11-04 14:25:00,34.34,34.35,34.33,34.34,202376.0,33.4225,33.4323,33.4128,33.4225,202376.0
2019-11-04 14:30:00,34.34,34.35,34.33,34.35,191072.0,33.4225,33.4323,33.4128,33.4323,191072.0
2019-11-04 14:35:00,34.35,34.35,34.34,34.34,56020.0,33.4323,33.4323,33.4225,33.4225,56020.0
2019-11-04 14:40:00,34.34,34.35,34.33,34.33,39452.0,33.4225,33.4323,33.4128,33.4128,39452.0
2019-11-04 14:45:00,34.33,34.33,34.32,34.32,8140.0,33.4128,33.4128,33.4031,33.4031,8140.0
2019-11-04 14:50:00,34.31,34.33,34.29,34.3,32880.0,33.3933,33.4128,33.3739,33.3836,32880.0
2019-11-04 14:55:00,34.31,34.31,34.29,34.3,17720.0,33.3933,33.3933,33.3739,33.3836,17720.0
2019-11-04 15:00:00,34.3,34.3,34.27,34.28,26016.0,33.3836,33.3836,33.3544,33.3641,26016.0
2019-11-04 15:05:00,34.27,34.28,34.26,34.28,36520.0,33.3544,33.3641,33.3447,33.3641,36520.0
2019-11-04 15:10:00,34.27,34.27,34.21,34.21,51680.0,33.3544,33.3544,33.296,33.296,51680.0
2019-11-04 15:15:00,34.22,34.24,34.2,34.24,42876.0,33.3057,33.3252,33.2863,33.3252,42876.0
2019-11-04 15:20:00,34.24,34.28,34.23,34.27,33276.0,33.3252,33.3641,33.3155,33.3544,33276.0
2019-11-04 15:25:00,34.27,34.27,34.21,34.22,80580.0,33.3544,33.3544,33.296,33.3057,80580.0
2019-11-04 15:30:00,34.22,34.26,34.21,34.25,136280.0,33.3057,33.3447,33.296,33.3349,136280.0
2019-11-04 15:35:00,34.23,34.24,34.2,34.21,46460.0,33.3155,33.3252,33.2863,33.296,46460.0
2019-11-04 15:40:00,34.21,34.25,34.21,34.24,75364.0,33.296,33.3349,33.296,33.3252,75364.0
2019-11-04 15:45:00,34.24,34.26,34.24,34.26,98316.0,33.3252,33.3447,33.3252,33.3447,98316.0
2019-11-04 15:50:00,34.27,34.32,34.26,34.29,121696.0,33.3544,33.4031,33.3447,33.3739,121696.0
2019-11-04 15:55:00,34.29,34.29,34.25,34.29,106460.0,33.3739,33.3739,33.3349,33.3739,106460.0
2019-11-05 09:30:00,34.33,34.35,34.28,34.3,250340.0,33.4128,33.4323,33.3641,33.3836,250340.0
2019-11-05 09:35:00,34.3,34.32,34.26,34.27,69324.0,33.3836,33.4031,33.3447,33.3544,69324.0
2019-11-05 09:40:00,34.26,34.29,34.26,34.29,27600.0,33.3447,33.3739,33.3447,33.3739,27600.0
2019-11-05 09:45:00,34.29,34.29,34.25,34.29,17880.0,33.3739,33.3739,33.3349,33.3739,17880.0
2019-11-05 09:50:00,34.29,34.31,34.28,34.3,47024.0,33.3739,33.3933,33.3641,33.3836,47024.0
2019-11-05 09:55:00,34.3,34.31,34.29,34.29,17456.0,33.3836,33.3933,33.3739,33.3739,17456.0
2019-11-05 10:00:00,34.31,34.41,34.31,34.37,98352.0,33.3933,33.4907,33.3933,33.4517,98352.0
2019-11-05 10:05:00,34.35,34.35,34.24,34.26,27420.0,33.4323,33.4323,33.3252,33.3447,27420.0
2019-11-05 10:10:00,34.26,34.26,34.17,34.22,64836.0,33.3447,33.3447,33.2571,33.3057,64836.0
2019-11-05 10:15:00,34.22,34.24,34.19,34.23,84940.0,33.3057,33.3252,33.2765,33.3155,84940.0
2019-11-05 10:20:00,34.23,34.26,34.21,34.21,14208.0,33.3155,33.3447,33.296,33.296,14208.0
2019-11-05 10:25:00,34.21,34.21,34.17,34.19,15584.0,33.296,33.296,33.2571,33.2765,15584.0
2019-11-05 10:30:00,34.19,34.22,34.18,34.21,7260.0,33.2765,33.3057,33.2668,33.296,7260.0
2019-11-05 10:35:00,34.23,34.23,34.2,34.2,13388.0,33.3155,33.3155,33.2863,33.2863,13388.0
2019-11-05 10:40:00,34.19,34.22,34.15,34.16,41644.0,33.2765,33.3057,33.2376,33.2473,41644.0
2019-11-05 10:45:00,34.17,34.17,34.14,34.16,27924.0,33.2571,33.2571,33.2279,33.2473,27924.0
2019-11-05 10:50:00,34.16,34.2,34.15,34.17,27152.0,33.2473,33.2863,33.2376,33.2571,27152.0
2019-11-05 10:55:00,34.17,34.2,34.17,34.2,32452.0,33.2571,33.2863,33.2571,33.2863,32452.0
2019-11-05 11:00:00,34.19,34.22,34.19,34.21,45224.0,33.2765,33.3057,33.2765,33.296,45224.0
2019-11-05 11:05:00,34.2,34.24,34.2,34.24,16836.0,33.2863,33.3252,33.2863,33.3252,16836.0
2019-11-05 11:10:00,34.24,34.24,34.23,34.24,19112.0,33.3252,33.3252,33.3155,33.3252,19112.0
2019-11-05 11:15:00,34.25,34.27,34.25,34.25,25000.0,33.3349,33.3544,33.3349,33.3349,25000.0
2019-11-05 11:20:00,34.26,34.26,34.21,34.22,21936.0,33.3447,33.3447,33.296,33.3057,21936.0
2019-11-05 11:25:00,34.22,34.24,34.21,34.23,25472.0,33.3057,33.3252,33.296,33.3155,25472.0
2019-11-05 11:30:00,34.23,34.24,34.22,34.24,5596.0,33.3155,33.3252,33.3057,33.3252,5596.0
2019-11-05 11:35:00,34.24,34.26,34.21,34.21,34640.0,33.3252,33.3447,33.296,33.296,34640.0
2019-11-05 11:40:00,34.2,34.21,34.19,34.2,7964.0,33.2863,33.296,33.2765,33.2863,7964.0
2019-11-05 11:45:00,34.21,34.21,34.17,34.17,41424.0,33.296,33.296,33.2571,33.2571,41424.0
2019-11-05 11:50:00,34.17,34.2,34.17,34.19,26272.0,33.2571,33.2863,33.2571,33.2765,26272.0
2019-11-05 11:55:00,34.18,34.21,34.18,34.21,12564.0,33.2668,33.296,33.2668,33.296,12564.0
2019-11-05 12:00:00,34.21,34.23,34.21,34.23,8644.0,33.296,33.3155,33.296,33.3155,8644.0
2019-11-05 12:05:00,34.23,34.23,34.21,34.23,8532.0,33.3155,33.3155,33.296,33.3155,8532.0
2019-11-05 12:10:00,34.23,34.23,34.19,34.19,7452.0,33.3155,33.3155,33.2765,33.2765,7452.0
2019-11-05 12:15:00,34.18,34.19,34.18,34.18,5200.0,33.2668,33.2765,33.2668,33.2668,5200.0
2019-11-05 12:20:00,34.18,34.2,34.15,34.16,9292.0,33.2668,33.2863,33.2376,33.2473,9292.0
2019-11-05 12:25:00,34.15,34.17,34.15,34.17,30540.0,33.2376,33.2571,33.2376,33.2571,30540.0
2019-11-05 12:30:00,34.16,34.16,34.15,34.15,7088.0,33.2473,33.2473,33.2376,33.2376,7088.0
2019-11-05 12:35:00,34.16,34.19,34.16,34.18,20520.0,33.2473,33.2765,33.2473,33.2668,20520.0
2019-11-05 12:40:00,34.18,34.23,34.18,34.23,13632.0,33.2668,33.3155,33.2668,33.3155,13632.0
2019-11-05 12:45:00,34.23,34.24,34.22,34.23,20888.0,33.3155,33.3252,33.3057,33.3155,20888.0
2019-11-05 12:50:00,34.23,34.25,34.23,34.24,16208.0,33.3155,33.3349,33.3155,33.3252,16208.0
2019-11-05 12:55:00,34.26,34.27,34.25,34.27,31124.0,33.3447,33.3544,33.3349,33.3544,31124.0
2019-11-05 13:00:00,34.26,34.26,34.25,34.25,25492.0,33.3447,33.3447,33.3349,33.3349,25492.0
2019-11-05 13:05:00,34.25,34.27,34.25,34.25,20236.0,33.3349,33.3544,33.3349,33.3349,20236.0
2019-11-05 13:10:00,34.25,34.29,34.25,34.29,57600.0,33.3349,33.3739,33.3349,33.3739,57600.0
2019-11-05 13:15:00,34.28,34.29,34.27,34.28,5004.0,33.3641,33.3739,33.3544,33.3641,5004.0
2019-11-05 13:20:00,34.28,34.28,34.26,34.27,8216.0,33.3641,33.3641,33.3447,33.3544,8216.0
2019-11-05 13:25:00,34.27,34.29,34.26,34.27,40540.0,33.3544,33.3739,33.3447,33.3544,40540.0
2019-11-05 13:30:00,34.26,34.28,34.26,34.28,38748.0,33.3447,33.3641,33.3447,33.3641,38748.0
2019-11-05 13:35:00,34.27,34.27,34.24,34.26,43152.0,33.3544,33.3544,33.3252,33.3447,43152.0
2019-11-05 13:40:00,34.26,34.27,34.26,34.27,13600.0,33.3447,33.3544,33.3447,33.3544,13600.0
2019-11-05 13:45:00,34.26,34.27,34.25,34.25,14000.0,33.3447,33.3544,33.3349,33.3349,14000.0
2019-11-05 13:50:00,34.27,34.27,34.26,34.27,29704.0,33.3544,33.3544,33.3447,33.3544,29704.0
2019-11-05 13:55:00,34.27,34.3,34.27,34.27,17400.0,33.3544,33.3836,33.3544,33.3544,17400.0
2019-11-05 14:00:00,34.27,34.27,34.26,34.27,13492.0,33.3544,33.3544,33.3447,33.3544,13492.0
2019-11-05 14:05:00,34.28,34.3,34.28,34.3,13704.0,33.3641,33.3836,33.3641,33.3836,13704.0
2019-11-05 14:10:00,34.3,34.31,34.3,34.3,11396.0,33.3836,33.3933,33.3836,33.3836,11396.0
2019-11-05 14:15:00,34.3,34.32,34.3,34.31,10688.0,33.3836,33.4031,33.3836,33.3933,10688.0
2019-11-05 14:20:00,34.31,34.31,34.28,34.3,11948.0,33.3933,33.3933,33.3641,33.3836,11948.0
2019-11-05 14:25:00,34.29,34.3,34.29,34.3,6600.0,33.3739,33.3836,33.3739,33.3836,6600.0
2019-11-05 14:30:00,34.3,34.32,34.3,34.3,8848.0,33.3836,33.4031,33.3836,33.3836,8848.0
2019-11-05 14:35:00,34.3,34.31,34.28,34.28,22032.0,33.3836,33.3933,33.3641,33.3641,22032.0
2019-11-05 14:40:00,34.27,34.29,34.26,34.29,11416.0,33.3544,33.3739,33.3447,33.3739,11416.0
2019-11-05 14:45:00,34.28,34.29,34.28,34.29,13628.0,33.3641,33.3739,33.3641,33.3739,13628.0
2019-11-05 14:50:00,34.29,34.29,34.28,34.29,24412.0,33.3739,33.3739,33.3641,33.3739,24412.0
2019-11-05 14:55:00,34.3,34.3,34.29,34.29,13200.0,33.3836,33.3836,33.3739,33.3739,13200.0
2019-11-05 15:00:00,34.28,34.3,34.27,34.29,4800.0,33.3641,33.3836,33.3544,33.3739,4800.0
2019-11-05 15:05:00,34.29,34.29,34.26,34.28,14132.0,33.3739,33.3739,33.3447,33.3641,14132.0
2019-11-05 15:10:00,34.29,34.29,34.26,34.27,15472.0,33.3739,33.3739,33.3447,33.3544,15472.0
2019-11-05 15:15:00,34.27,34.27,34.24,34.25,29260.0,33.3544,33.3544,33.3252,33.3349,29260.0
2019-11-05 15:20:00,34.24,34.27,34.24,34.27,119488.0,33.3252,33.3544,33.3252,33.3544,119488.0
2019-11-05 15:25:00,34.28,34.28,34.25,34.25,6680.0,33.3641,33.3641,33.3349,33.3349,6680.0
2019-11-05 15:30:00,34.25,34.26,34.21,34.23,39180.0,33.3349,33.3447,33.296,33.3155,39180.0
2019-11-05 15:35:00,34.23,34.28,34.23,34.28,90768.0,33.3155,33.3641,33.3155,33.3641,90768.0
2019-11-05 15:40:00,34.27,34.29,34.27,34.28,38476.0,33.3544,33.3739,33.3544,33.3641,38476.0
2019-11-05 15:45:00,34.27,34.28,34.23,34.24,28148.0,33.3544,33.3641,33.3155,33.3252,28148.0
2019-11-05 15:50:00,34.24,34.26,34.22,34.24,160628.0,33.3252,33.3447,33.3057,33.3252,160628.0
2019-11-05 15:55:00,34.24,34.24,34.18,34.21,89792.0,33.3252,33.3252,33.2668,33.296,89792.0
2019-11-06 09:30:00,34.21,34.21,34.1,34.12,117332.0,33.296,33.296,33.1889,33.2084,117332.0
2019-11-06 09:35:00,34.12,34.13,34.09,34.12,28480.0,33.2084,33.2181,33.1792,33.2084,28480.0
2019-11-06 09:40:00,34.13,34.16,34.12,34.15,35800.0,33.2181,33.2473,33.2084,33.2376,35800.0
2019-11-06 09:45:00,34.16,34.16,34.12,34.13,5300.0,33.2473,33.2473,33.2084,33.2181,5300.0
2019-11-06 09:50:00,34.13,34.17,34.13,34.15,25752.0,33.2181,33.2571,33.2181,33.2376,25752.0
2019-11-06 09:55:00,34.16,34.2,34.16,34.2,55440.0,33.2473,33.2863,33.2473,33.2863,55440.0
2019-11-06 10:00:00,34.19,34.23,34.19,34.2,27360.0,33.2765,33.3155,33.2765,33.2863,27360.0
2019-11-06 10:05:00,34.2,34.21,34.2,34.21,4300.0,33.2863,33.296,33.2863,33.296,4300.0
2019-11-06 10:10:00,34.21,34.24,34.2,34.23,29944.0,33.296,33.3252,33.2863,33.3155,29944.0
2019-11-06 10:15:00,34.24,34.24,34.21,34.21,9728.0,33.3252,33.3252,33.296,33.296,9728.0
2019-11-06 10:20:00,34.21,34.22,34.2,34.22,7600.0,33.296,33.3057,33.2863,33.3057,7600.0
2019-11-06 10:25:00,34.23,34.23,34.17,34.18,36380.0,33.3155,33.3155,33.2571,33.2668,36380.0
2019-11-06 10:30:00,34.18,34.18,34.15,34.16,35376.0,33.2668,33.2668,33.2376,33.2473,35376.0
2019-11-06 10:35:00,34.15,34.17,34.15,34.17,31804.0,33.2376,33.2571,33.2376,33.2571,31804.0
2019-11-06 10:40:00,34.17,34.2,34.17,34.19,16524.0,33.2571,33.2863,33.2571,33.2765,16524.0
2019-11-06 10:45:00,34.19,34.19,34.17,34.18,50076.0,33.2765,33.2765,33.2571,33.2668,50076.0
2019-11-06 10:50:00,34.17,34.18,34.16,34.16,8308.0,33.2571,33.2668,33.2473,33.2473,8308.0
2019-11-06 10:55:00,34.15,34.17,34.14,34.15,14960.0,33.2376,33.2571,33.2279,33.2376,14960.0
2019-11-06 11:00:00,34.15,34.18,34.15,34.17,15544.0,33.2376,33.2668,33.2376,33.2571,15544.0
2019-11-06 11:05:00,34.19,34.2,34.19,34.2,14380.0,33.2765,33.2863,33.2765,33.2863,14380.0
2019-11-06 11:10:00,34.2,34.2,34.17,34.17,24212.0,33.2863,33.2863,33.2571,33.2571,24212.0
2019-11-06 11:15:00,34.17,34.2,34.17,34.18,14968.0,33.2571,33.2863,33.2571,33.2668,14968.0
2019-11-06 11:20:00,34.18,34.19,34.16,34.17,15304.0,33.2668,33.2765,33.2473,33.2571,15304.0
2019-11-06 11:25:00,34.17,34.18,34.16,34.17,5200.0,33.2571,33.2668,33.2473,33.2571,5200.0
2019-11-06 11:30:00,34.18,34.22,34.18,34.22,8792.0,33.2668,33.3057,33.2668,33.3057,8792.0
2019-11-06 11:35:00,34.22,34.23,34.21,34.23,44592.0,33.3057,33.3155,33.296,33.3155,44592.0
2019-11-06 11:40:00,34.22,34.28,34.08,34.1,251668.0,33.3057,33.3641,33.1695,33.1889,251668.0
2019-11-06 11:45:00,34.11,34.18,34.0,34.08,216812.0,33.1987,33.2668,33.0916,33.1695,216812.0
2019-11-06 11:50:00,34.05,34.05,33.99,34.01,91048.0,33.1403,33.1403,33.0819,33.1013,91048.0
2019-11-06 11:55:00,34.02,34.07,34.02,34.06,29460.0,33.1111,33.1597,33.1111,33.15,29460.0
2019-11-06 12:00:00,34.07,34.11,34.06,34.1,48120.0,33.1597,33.1987,33.15,33.1889,48120.0
2019-11-06 12:05:00,34.09,34.13,34.09,34.13,19856.0,33.1792,33.2181,33.1792,33.2181,19856.0
2019-11-06 12:10:00,34.1,34.11,34.09,34.11,5600.0,33.1889,33.1987,33.1792,33.1987,5600.0
2019-11-06 12:15:00,34.1,34.11,34.08,34.08,8600.0,33.1889,33.1987,33.1695,33.1695,8600.0
2019-11-06 12:20:00,34.08,34.1,34.07,34.07,16200.0,33.1695,33.1889,33.1597,33.1597,16200.0
2019-11-06 12:25:00,34.09,34.09,34.06,34.06,3600.0,33.1792,33.1792,33.15,33.15,3600.0
2019-11-06 12:30:00,34.05,34.08,34.05,34.07,8700.0,33.1403,33.1695,33.1403,33.1597,8700.0
2019-11-06 12:35:00,34.09,34.11,34.09,34.11,10760.0,33.1792,33.1987,33.1792,33.1987,10760.0
2019-11-06 12:40:00,34.11,34.11,34.09,34.09,5400.0,33.1987,33.1987,33.1792,33.1792,5400.0
2019-11-06 12:45:00,34.08,34.08,34.06,34.06,12368.0,33.1695,33.1695,33.15,33.15,12368.0
2019-11-06 12:50:00,34.08,34.08,34.06,34.06,6952.0,33.1695,33.1695,33.15,33.15,6952.0
2019-11-06 12:55:00,34.06,34.08,34.06,34.08,22956.0,33.15,33.1695,33.15,33.1695,22956.0
2019-11-06 13:00:00,34.09,34.1,34.08,34.09,10864.0,33.1792,33.1889,33.1695,33.1792,10864.0
2019-11-06 13:05:00,34.08,34.08,34.05,34.05,13168.0,33.1695,33.1695,33.1403,33.1403,13168.0
2019-11-06 13:10:00,34.08,34.09,34.08,34.09,16000.0,33.1695,33.1792,33.1695,33.1792,16000.0
2019-11-06 13:15:00,34.1,34.13,34.1,34.13,431516.0,33.1889,33.2181,33.1889,33.2181,431516.0
2019-11-06 13:20:00,34.13,34.16,34.13,34.15,175044.0,33.2181,33.2473,33.2181,33.2376,175044.0
2019-11-06 13:25:00,34.15,34.18,34.14,34.17,387132.0,33.2376,33.2668,33.2279,33.2571,387132.0
2019-11-06 13:30:00,34.18,34.18,34.15,34.15,128912.0,33.2668,33.2668,33.2376,33.2376,128912.0
2019-11-06 13:35:00,34.15,34.17,34.14,34.17,46040.0,33.2376,33.2571,33.2279,33.2571,46040.0
2019-11-06 13:40:00,34.18,34.19,34.17,34.19,36124.0,33.2668,33.2765,33.2571,33.2765,36124.0
2019-11-06 13:45:00,34.19,34.2,34.18,34.18,19916.0,33.2765,33.2863,33.2668,33.2668,19916.0
2019-11-06 13:50:00,34.18,34.21,34.18,34.2,24844.0,33.2668,33.296,33.2668,33.2863,24844.0
2019-11-06 13:55:00,34.21,34.24,34.21,34.23,43464.0,33.296,33.3252,33.296,33.3155,43464.0
2019-11-06 14:00:00,34.24,34.24,34.22,34.22,103436.0,33.3252,33.3252,33.3057,33.3057,103436.0
2019-11-06 14:05:00,34.22,34.23,34.22,34.22,10400.0,33.3057,33.3155,33.3057,33.3057,10400.0
2019-11-06 14:10:00,34.22,34.22,34.21,34.22,17960.0,33.3057,33.3057,33.296,33.3057,17960.0
2019-11-06 14:15:00,34.22,34.23,34.22,34.22,10400.0,33.3057,33.3155,33.3057,33.3057,10400.0
2019-11-06 14:20:00,34.23,34.23,34.18,34.21,106744.0,33.3155,33.3155,33.2668,33.296,106744.0
2019-11-06 14:25:00,34.21,34.22,34.2,34.2,8244.0,33.296,33.3057,33.2863,33.2863,8244.0
2019-11-06 14:30:00,34.21,34.22,34.19,34.2,7700.0,33.296,33.3057,33.2765,33.2863,7700.0
2019-11-06 14:35:00,34.19,34.2,34.18,34.19,19652.0,33.2765,33.2863,33.2668,33.2765,19652.0
2019-11-06 14:40:00,34.19,34.22,34.19,34.21,17600.0,33.2765,33.3057,33.2765,33.296,17600.0
2019-11-06 14:45:00,34.21,34.21,34.2,34.21,22016.0,33.296,33.296,33.2863,33.296,22016.0
2019-11-06 14:50:00,34.2,34.21,34.2,34.21,8748.0,33.2863,33.296,33.2863,33.296,8748.0
2019-11-06 14:55:00,34.21,34.21,34.2,34.21,4844.0,33.296,33.296,33.2863,33.296,4844.0
2019-11-06 15:00:00,34.2,34.2,34.19,34.19,5908.0,33.2863,33.2863,33.2765,33.2765,5908.0
2019-11-06 15:05:00,34.19,34.19,34.17,34.18,17376.0,33.2765,33.2765,33.2571,33.2668,17376.0
2019-11-06 15:10:00,34.2,34.22,34.2,34.21,15856.0,33.2863,33.3057,33.2863,33.296,15856.0
2019-11-06 15:15:00,34.22,34.23,34.21,34.23,8204.0,33.3057,33.3155,33.296,33.3155,8204.0
2019-11-06 15:20:00,34.23,34.24,34.22,34.22,22828.0,33.3155,33.3252,33.3057,33.3057,22828.0
2019-11-06 15:25:00,34.23,34.23,34.21,34.21,16416.0,33.3155,33.3155,33.296,33.296,16416.0
2019-11-06 15:30:00,34.21,34.21,34.17,34.18,29688.0,33.296,33.296,33.2571,33.2668,29688.0
2019-11-06 15:35:00,34.19,34.22,34.19,34.21,23756.0,33.2765,33.3057,33.2765,33.296,23756.0
2019-11-06 15:40:00,34.21,34.21,34.18,34.18,33000.0,33.296,33.296,33.2668,33.2668,33000.0
2019-11-06 15:45:00,34.18,34.2,34.18,34.2,9360.0,33.2668,33.2863,33.2668,33.2863,9360.0
2019-11-06 15:50:00,34.21,34.23,34.2,34.22,71496.0,33.296,33.3155,33.2863,33.3057,71496.0
2019-11-06 15:55:00,34.23,34.24,34.21,34.23,91832.0,33.3155,33.3252,33.296,33.3155,91832.0
2019-11-07 09:30:00,34.53,34.58,34.53,34.54,376292.0,33.6074,33.6561,33.6074,33.6172,376292.0
2019-11-07 09:35:00,34.55,34.63,34.55,34.62,116416.0,33.6269,33.7048,33.6269,33.695,116416.0
2019-11-07 09:40:00,34.63,34.69,34.63,34.66,162948.0,33.7048,33.7632,33.7048,33.734,162948.0
2019-11-07 09:45:00,34.65,34.67,34.63,34.64,75144.0,33.7242,33.7437,33.7048,33.7145,75144.0
2019-11-07 09:50:00,34.63,34.64,34.6,34.63,30088.0,33.7048,33.7145,33.6756,33.7048,30088.0
2019-11-07 09:55:00,34.63,34.66,34.62,34.65,65548.0,33.7048,33.734,33.695,33.7242,65548.0
2019-11-07 10:00:00,34.65,34.67,34.6,34.61,115012.0,33.7242,33.7437,33.6756,33.6853,115012.0
2019-11-07 10:05:00,34.61,34.62,34.59,34.59,58096.0,33.6853,33.695,33.6658,33.6658,58096.0
2019-11-07 10:10:00,34.59,34.66,34.59,34.64,50652.0,33.6658,33.734,33.6658,33.7145,50652.0
2019-11-07 10:15:00,34.65,34.69,34.64,34.67,28128.0,33.7242,33.7632,33.7145,33.7437,28128.0
2019-11-07 10:20:00,34.65,34.66,34.64,34.65,13760.0,33.7242,33.734,33.7145,33.7242,13760.0
2019-11-07 10:25:00,34.64,34.65,34.63,34.63,11592.0,33.7145,33.7242,33.7048,33.7048,11592.0
2019-11-07 10:30:00,34.63,34.68,34.63,34.63,30364.0,33.7048,33.7534,33.7048,33.7048,30364.0
2019-11-07 10:35:00,34.63,34.69,34.62,34.68,16976.0,33.7048,33.7632,33.695,33.7534,16976.0
2019-11-07 10:40:00,34.68,34.69,34.65,34.67,43860.0,33.7534,33.7632,33.7242,33.7437,43860.0
2019-11-07 10:45:00,34.67,34.68,34.66,34.66,20988.0,33.7437,33.7534,33.734,33.734,20988.0
2019-11-07 10:50:00,34.67,34.73,34.67,34.69,91032.0,33.7437,33.8021,33.7437,33.7632,91032.0
2019-11-07 10:55:00,34.68,34.7,34.68,34.69,21848.0,33.7534,33.7729,33.7534,33.7632,21848.0
2019-11-07 11:00:00,34.68,34.69,34.66,34.67,46564.0,33.7534,33.7632,33.734,33.7437,46564.0
2019-11-07 11:05:00,34.66,34.66,34.63,34.64,26584.0,33.734,33.734,33.7048,33.7145,26584.0
2019-11-07 11:10:00,34.64,34.67,34.64,34.67,42856.0,33.7145,33.7437,33.7145,33.7437,42856.0
2019-11-07 11:15:00,34.66,34.68,34.65,34.68,10012.0,33.734,33.7534,33.7242,33.7534,10012.0
2019-11-07 11:20:00,34.66,34.67,34.64,34.64,4228.0,33.734,33.7437,33.7145,33.7145,4228.0
2019-11-07 11:25:00,34.64,34.64,34.62,34.63,37296.0,33.7145,33.7145,33.695,33.7048,37296.0
2019-11-07 11:30:00,34.63,34.65,34.62,34.64,10400.0,33.7048,33.7242,33.695,33.7145,10400.0
2019-11-07 11:35:00,34.65,34.65,34.63,34.63,12676.0,33.7242,33.7242,33.7048,33.7048,12676.0
2019-11-07 11:40:00,34.63,34.63,34.6,34.62,9504.0,33.7048,33.7048,33.6756,33.695,9504.0
2019-11-07 11:45:00,34.63,34.63,34.6,34.62,7404.0,33.7048,33.7048,33.6756,33.695,7404.0
2019-11-07 11:50:00,34.61,34.61,34.59,34.6,45600.0,33.6853,33.6853,33.6658,33.6756,45600.0
2019-11-07 11:55:00,34.6,34.74,34.6,34.71,143616.0,33.6756,33.8118,33.6756,33.7826,143616.0
2019-11-07 12:00:00,34.73,34.73,34.63,34.65,43820.0,33.8021,33.8021,33.7048,33.7242,43820.0
2019-11-07 12:05:00,34.65,34.66,34.63,34.66,4908.0,33.7242,33.734,33.7048,33.734,4908.0
2019-11-07 12:10:00,34.67,34.67,34.65,34.65,3396.0,33.7437,33.7437,33.7242,33.7242,3396.0
2019-11-07 12:15:00,34.63,34.63,34.62,34.62,48648.0,33.7048,33.7048,33.695,33.695,48648.0
2019-11-07 12:20:00,34.64,34.64,34.63,34.64,9052.0,33.7145,33.7145,33.7048,33.7145,9052.0
2019-11-07 12:25:00,34.64,34.66,34.63,34.66,40724.0,33.7145,33.734,33.7048,33.734,40724.0
2019-11-07 12:30:00,34.66,34.66,34.65,34.65,8796.0,33.734,33.734,33.7242,33.7242,8796.0
2019-11-07 12:35:00,34.65,34.66,34.63,34.65,101908.0,33.7242,33.734,33.7048,33.7242,101908.0
2019-11-07 12:40:00,34.65,34.65,34.63,34.63,18800.0,33.7242,33.7242,33.7048,33.7048,18800.0
2019-11-07 12:45:00,34.62,34.65,34.61,34.65,18428.0,33.695,33.7242,33.6853,33.7242,18428.0
2019-11-07 12:50:00,34.64,34.65,34.64,34.64,4152.0,33.7145,33.7242,33.7145,33.7145,4152.0
2019-11-07 12:55:00,34.65,34.67,34.65,34.66,6640.0,33.7242,33.7437,33.7242,33.734,6640.0
2019-11-07 13:00:00,34.65,34.65,34.64,34.64,4076.0,33.7242,33.7242,33.7145,33.7145,4076.0
2019-11-07 13:05:00,34.64,34.64,34.62,34.62,2000.0,33.7145,33.7145,33.695,33.695,2000.0
2019-11-07 13:10:00,34.62,34.63,34.61,34.63,12300.0,33.695,33.7048,33.6853,33.7048,12300.0
2019-11-07 13:15:00,34.62,34.62,34.61,34.61,3148.0,33.695,33.695,33.6853,33.6853,3148.0
2019-11-07 13:20:00,34.61,34.62,34.6,34.6,13064.0,33.6853,33.695,33.6756,33.6756,13064.0
2019-11-07 13:25:00,34.6,34.61,34.6,34.61,30560.0,33.6756,33.6853,33.6756,33.6853,30560.0
2019-11-07 13:30:00,34.6,34.6,34.58,34.59,217228.0,33.6756,33.6756,33.6561,33.6658,217228.0
2019-11-07 13:35:00,34.58,34.59,34.56,34.58,97120.0,33.6561,33.6658,33.6366,33.6561,97120.0
2019-11-07 13:40:00,34.58,34.59,34.58,34.58,9432.0,33.6561,33.6658,33.6561,33.6561,9432.0
2019-11-07 13:45:00,34.58,34.59,34.57,34.59,22020.0,33.6561,33.6658,33.6464,33.6658,22020.0
2019-11-07 13:50:00,34.59,34.59,34.58,34.59,10480.0,33.6658,33.6658,33.6561,33.6658,10480.0
2019-11-07 13:55:00,34.6,34.6,34.58,34.58,4452.0,33.6756,33.6756,33.6561,33.6561,4452.0
2019-11-07 14:00:00,34.6,34.62,34.6,34.62,44408.0,33.6756,33.695,33.6756,33.695,44408.0
2019-11-07 14:05:00,34.62,34.62,34.61,34.61,16832.0,33.695,33.695,33.6853,33.6853,16832.0
2019-11-07 14:10:00,34.61,34.62,34.61,34.62,4356.0,33.6853,33.695,33.6853,33.695,4356.0
2019-11-07 14:15:00,34.62,34.63,34.62,34.62,4960.0,33.695,33.7048,33.695,33.695,4960.0
2019-11-07 14:20:00,34.63,34.64,34.63,34.63,10180.0,33.7048,33.7145,33.7048,33.7048,10180.0
2019-11-07 14:25:00,34.63,34.63,34.61,34.61,5876.0,33.7048,33.7048,33.6853,33.6853,5876.0
2019-11-07 14:30:00,34.61,34.61,34.58,34.58,15644.0,33.6853,33.6853,33.6561,33.6561,15644.0
2019-11-07 14:35:00,34.59,34.59,34.58,34.59,60532.0,33.6658,33.6658,33.6561,33.6658,60532.0
2019-11-07 14:40:00,34.59,34.6,34.39,34.5,150948.0,33.6658,33.6756,33.4712,33.5782,150948.0
2019-11-07 14:45:00,34.49,34.51,34.46,34.48,25684.0,33.5685,33.588,33.5393,33.5588,25684.0
2019-11-07 14:50:00,34.46,34.5,34.44,34.48,37848.0,33.5393,33.5782,33.5199,33.5588,37848.0
2019-11-07 14:55:00,34.49,34.5,34.49,34.5,8012.0,33.5685,33.5782,33.5685,33.5782,8012.0
2019-11-07 15:00:00,34.51,34.54,34.51,34.53,19980.0,33.588,33.6172,33.588,33.6074,19980.0
2019-11-07 15:05:00,34.52,34.53,34.5,34.51,21636.0,33.5977,33.6074,33.5782,33.588,21636.0
2019-11-07 15:10:00,34.49,34.5,34.47,34.47,10280.0,33.5685,33.5782,33.549,33.549,10280.0
2019-11-07 15:15:00,34.45,34.46,34.38,34.38,65508.0,33.5296,33.5393,33.4615,33.4615,65508.0
2019-11-07 15:20:00,34.39,34.41,34.34,34.39,138528.0,33.4712,33.4907,33.4225,33.4712,138528.0
2019-11-07 15:25:00,34.39,34.43,34.38,34.43,134436.0,33.4712,33.5101,33.4615,33.5101,134436.0
2019-11-07 15:30:00,34.42,34.44,34.42,34.42,15200.0,33.5004,33.5199,33.5004,33.5004,15200.0
2019-11-07 15:35:00,34.44,34.44,34.4,34.41,73624.0,33.5199,33.5199,33.4809,33.4907,73624.0
2019-11-07 15:40:00,34.41,34.41,34.34,34.35,45012.0,33.4907,33.4907,33.4225,33.4323,45012.0
2019-11-07 15:45:00,34.36,34.44,34.36,34.44,129688.0,33.442,33.5199,33.442,33.5199,129688.0
2019-11-07 15:50:00,34.45,34.46,34.36,34.38,155136.0,33.5296,33.5393,33.442,33.4615,155136.0
2019-11-07 15:55:00,34.39,34.46,34.36,34.46,116280.0,33.4712,33.5393,33.442,33.5393,116280.0
2019-11-08 09:30:00,34.37,34.39,34.34,34.38,83796.0,33.4517,33.4712,33.4225,33.4615,83796.0
2019-11-08 09:35:00,34.38,34.43,34.35,34.41,47500.0,33.4615,33.5101,33.4323,33.4907,47500.0
2019-11-08 09:40:00,34.41,34.44,34.4,34.44,32792.0,33.4907,33.5199,33.4809,33.5199,32792.0
2019-11-08 09:45:00,34.44,34.47,34.44,34.44,31464.0,33.5199,33.549,33.5199,33.5199,31464.0
2019-11-08 09:50:00,34.45,34.48,34.42,34.43,27992.0,33.5296,33.5588,33.5004,33.5101,27992.0
2019-11-08 09:55:00,34.43,34.43,34.23,34.24,303512.0,33.5101,33.5101,33.3155,33.3252,303512.0
2019-11-08 10:00:00,34.23,34.36,34.2,34.32,157784.0,33.3155,33.442,33.2863,33.4031,157784.0
2019-11-08 10:05:00,34.32,34.34,34.27,34.32,29172.0,33.4031,33.4225,33.3544,33.4031,29172.0
2019-11-08 10:10:00,34.32,34.37,34.29,34.36,36444.0,33.4031,33.4517,33.3739,33.442,36444.0
2019-11-08 10:15:00,34.37,34.38,34.36,34.38,33268.0,33.4517,33.4615,33.442,33.4615,33268.0
2019-11-08 10:20:00,34.39,34.39,34.35,34.38,63940.0,33.4712,33.4712,33.4323,33.4615,63940.0
2019-11-08 10:25:00,34.38,34.41,34.38,34.41,23516.0,33.4615,33.4907,33.4615,33.4907,23516.0
2019-11-08 10:30:00,34.41,34.42,34.4,34.42,7468.0,33.4907,33.5004,33.4809,33.5004,7468.0
2019-11-08 10:35:00,34.41,34.41,34.39,34.4,6644.0,33.4907,33.4907,33.4712,33.4809,6644.0
2019-11-08 10:40:00,34.4,34.45,34.4,34.45,29852.0,33.4809,33.5296,33.4809,33.5296,29852.0
2019-11-08 10:45:00,34.44,34.46,34.42,34.42,18940.0,33.5199,33.5393,33.5004,33.5004,18940.0
2019-11-08 10:50:00,34.43,34.43,34.41,34.43,11764.0,33.5101,33.5101,33.4907,33.5101,11764.0
2019-11-08 10:55:00,34.44,34.44,34.42,34.43,14028.0,33.5199,33.5199,33.5004,33.5101,14028.0
2019-11-08 11:00:00,34.44,34.47,34.43,34.46,31236.0,33.5199,33.549,33.5101,33.5393,31236.0
2019-11-08 11:05:00,34.45,34.45,34.43,34.44,9764.0,33.5296,33.5296,33.5101,33.5199,9764.0
2019-11-08 11:10:00,34.44,34.45,34.43,34.43,6072.0,33.5199,33.5296,33.5101,33.5101,6072.0
2019-11-08 11:15:00,34.41,34.41,34.38,34.39,12316.0,33.4907,33.4907,33.4615,33.4712,12316.0
2019-11-08 11:20:00,34.4,34.4,34.37,34.38,31312.0,33.4809,33.4809,33.4517,33.4615,31312.0
2019-11-08 11:25:00,34.37,34.38,34.36,34.37,9552.0,33.4517,33.4615,33.442,33.4517,9552.0
2019-11-08 11:30:00,34.38,34.42,34.38,34.42,21692.0,33.4615,33.5004,33.4615,33.5004,21692.0
2019-11-08 11:35:00,34.42,34.45,34.42,34.45,21120.0,33.5004,33.5296,33.5004,33.5296,21120.0
2019-11-08 11:40:00,34.44,34.46,34.44,34.44,16320.0,33.5199,33.5393,33.5199,33.5199,16320.0
2019-11-08 11:45:00,34.45,34.48,34.45,34.46,8100.0,33.5296,33.5588,33.5296,33.5393,8100.0
2019-11-08 11:50:00,34.47,34.47,34.45,34.46,5808.0,33.549,33.549,33.5296,33.5393,5808.0
2019-11-08 11:55:00,34.47,34.48,34.46,34.47,10208.0,33.549,33.5588,33.5393,33.549,10208.0
2019-11-08 12:00:00,34.47,34.48,34.46,34.47,9020.0,33.549,33.5588,33.5393,33.549,9020.0
2019-11-08 12:05:00,34.48,34.49,34.47,34.49,37720.0,33.5588,33.5685,33.549,33.5685,37720.0
2019-11-08 12:10:00,34.5,34.51,34.48,34.5,32196.0,33.5782,33.588,33.5588,33.5782,32196.0
2019-11-08 12:15:00,34.5,34.5,34.48,34.49,4800.0,33.5782,33.5782,33.5588,33.5685,4800.0
2019-11-08 12:20:00,34.48,34.48,34.47,34.48,3200.0,33.5588,33.5588,33.549,33.5588,3200.0
2019-11-08 12:25:00,34.48,34.49,34.48,34.48,6200.0,33.5588,33.5685,33.5588,33.5588,6200.0
2019-11-08 12:30:00,34.48,34.51,34.48,34.49,11320.0,33.5588,33.588,33.5588,33.5685,11320.0
2019-11-08 12:35:00,34.48,34.51,34.48,34.5,29124.0,33.5588,33.588,33.5588,33.5782,29124.0
2019-11-08 12:40:00,34.5,34.5,34.49,34.49,6272.0,33.5782,33.5782,33.5685,33.5685,6272.0
2019-11-08 12:45:00,34.48,34.48,34.47,34.47,43936.0,33.5588,33.5588,33.549,33.549,43936.0
2019-11-08 12:50:00,34.46,34.47,34.46,34.47,4904.0,33.5393,33.549,33.5393,33.549,4904.0
2019-11-08 12:55:00,34.48,34.48,34.47,34.48,18108.0,33.5588,33.5588,33.549,33.5588,18108.0
2019-11-08 13:00:00,34.48,34.49,34.47,34.48,5444.0,33.5588,33.5685,33.549,33.5588,5444.0
2019-11-08 13:05:00,34.49,34.49,34.46,34.46,11644.0,33.5685,33.5685,33.5393,33.5393,11644.0
2019-11-08 13:10:00,34.47,34.48,34.47,34.47,5636.0,33.549,33.5588,33.549,33.549,5636.0
2019-11-08 13:15:00,34.48,34.48,34.47,34.47,2400.0,33.5588,33.5588,33.549,33.549,2400.0
2019-11-08 13:20:00,34.46,34.47,34.46,34.46,7348.0,33.5393,33.549,33.5393,33.5393,7348.0
2019-11-08 13:25:00,34.45,34.47,34.44,34.47,9852.0,33.5296,33.549,33.5199,33.549,9852.0
2019-11-08 13:30:00,34.47,34.47,34.46,34.46,2916.0,33.549,33.549,33.5393,33.5393,2916.0
2019-11-08 13:35:00,34.46,34.46,34.46,34.46,4800.0,33.5393,33.5393,33.5393,33.5393,4800.0
2019-11-08 13:40:00,34.46,34.48,34.46,34.47,10308.0,33.5393,33.5588,33.5393,33.549,10308.0
2019-11-08 13:45:00,34.46,34.47,34.46,34.47,1848.0,33.5393,33.549,33.5393,33.549,1848.0
2019-11-08 13:50:00,34.47,34.47,34.44,34.44,13892.0,33.549,33.549,33.5199,33.5199,13892.0
2019-11-08 13:55:00,34.45,34.46,34.43,34.43,26568.0,33.5296,33.5393,33.5101,33.5101,26568.0
2019-11-08 14:00:00,34.45,34.45,34.43,34.44,180284.0,33.5296,33.5296,33.5101,33.5199,180284.0
2019-11-08 14:05:00,34.44,34.46,34.44,34.45,41192.0,33.5199,33.5393,33.5199,33.5296,41192.0
2019-11-08 14:10:00,34.45,34.45,34.44,34.45,81896.0,33.5296,33.5296,33.5199,33.5296,81896.0
2019-11-08 14:15:00,34.45,34.45,34.43,34.44,52052.0,33.5296,33.5296,33.5101,33.5199,52052.0
2019-11-08 14:20:00,34.44,34.45,34.43,34.43,58028.0,33.5199,33.5296,33.5101,33.5101,58028.0
2019-11-08 14:25:00,34.43,34.44,34.42,34.43,11040.0,33.5101,33.5199,33.5004,33.5101,11040.0
2019-11-08 14:30:00,34.43,34.44,34.42,34.44,13748.0,33.5101,33.5199,33.5004,33.5199,13748.0
2019-11-08 14:35:00,34.44,34.44,34.43,34.44,5512.0,33.5199,33.5199,33.5101,33.5199,5512.0
2019-11-08 14:40:00,34.44,34.45,34.44,34.45,8364.0,33.5199,33.5296,33.5199,33.5296,8364.0
2019-11-08 14:45:00,34.46,34.46,34.45,34.45,9248.0,33.5393,33.5393,33.5296,33.5296,9248.0
2019-11-08 14:50:00,34.44,34.45,34.44,34.45,23844.0,33.5199,33.5296,33.5199,33.5296,23844.0
2019-11-08 14:55:00,34.45,34.46,34.45,34.46,14140.0,33.5296,33.5393,33.5296,33.5393,14140.0
2019-11-08 15:00:00,34.47,34.48,34.47,34.48,12980.0,33.549,33.5588,33.549,33.5588,12980.0
2019-11-08 15:05:00,34.48,34.48,34.47,34.48,8000.0,33.5588,33.5588,33.549,33.5588,8000.0
2019-11-08 15:10:00,34.49,34.51,34.48,34.51,9612.0,33.5685,33.588,33.5588,33.588,9612.0
2019-11-08 15:15:00,34.51,34.52,34.5,34.52,25396.0,33.588,33.5977,33.5782,33.5977,25396.0
2019-11-08 15:20:00,34.53,34.54,34.52,34.54,15292.0,33.6074,33.6172,33.5977,33.6172,15292.0
2019-11-08 15:25:00,34.54,34.54,34.53,34.54,8032.0,33.6172,33.6172,33.6074,33.6172,8032.0
2019-11-08 15:30:00,34.54,34.56,34.52,34.55,45072.0,33.6172,33.6366,33.5977,33.6269,45072.0
2019-11-08 15:35:00,34.54,34.56,34.54,34.56,16416.0,33.6172,33.6366,33.6172,33.6366,16416.0
2019-11-08 15:40:00,34.56,34.56,34.54,34.56,15504.0,33.6366,33.6366,33.6172,33.6366,15504.0
2019-11-08 15:45:00,34.56,34.56,34.52,34.53,39116.0,33.6366,33.6366,33.5977,33.6074,39116.0
2019-11-08 15:50:00,34.56,34.59,34.54,34.58,141044.0,33.6366,33.6658,33.6172,33.6561,141044.0
2019-11-08 15:55:00,34.58,34.63,34.57,34.63,131652.0,33.6561,33.7048,33.6464,33.7048,131652.0
2019-11-11 09:30:00,34.29,34.34,34.25,34.34,287240.0,33.3739,33.4225,33.3349,33.4225,287240.0
2019-11-11 09:35:00,34.33,34.35,34.31,34.31,32548.0,33.4128,33.4323,33.3933,33.3933,32548.0
2019-11-11 09:40:00,34.32,34.32,34.29,34.31,22148.0,33.4031,33.4031,33.3739,33.3933,22148.0
2019-11-11 09:45:00,34.31,34.4,34.31,34.4,79124.0,33.3933,33.4809,33.3933,33.4809,79124.0
2019-11-11 09:50:00,34.39,34.4,34.38,34.4,21680.0,33.4712,33.4809,33.4615,33.4809,21680.0
2019-11-11 09:55:00,34.4,34.4,34.37,34.4,32592.0,33.4809,33.4809,33.4517,33.4809,32592.0
2019-11-11 10:00:00,34.41,34.42,34.39,34.39,28524.0,33.4907,33.5004,33.4712,33.4712,28524.0
2019-11-11 10:05:00,34.4,34.41,34.39,34.41,14056.0,33.4809,33.4907,33.4712,33.4907,14056.0
2019-11-11 10:10:00,34.42,34.43,34.41,34.42,30300.0,33.5004,33.5101,33.4907,33.5004,30300.0
2019-11-11 10:15:00,34.43,34.44,34.42,34.43,11440.0,33.5101,33.5199,33.5004,33.5101,11440.0
2019-11-11 10:20:00,34.43,34.44,34.42,34.43,13484.0,33.5101,33.5199,33.5004,33.5101,13484.0
2019-11-11 10:25:00,34.44,34.45,34.43,34.44,6280.0,33.5199,33.5296,33.5101,33.5199,6280.0
2019-11-11 10:30:00,34.45,34.45,34.42,34.42,21544.0,33.5296,33.5296,33.5004,33.5004,21544.0
2019-11-11 10:35:00,34.42,34.43,34.41,34.41,20788.0,33.5004,33.5101,33.4907,33.4907,20788.0
2019-11-11 10:40:00,34.42,34.42,34.41,34.42,27164.0,33.5004,33.5004,33.4907,33.5004,27164.0
2019-11-11 10:45:00,34.42,34.43,34.41,34.43,7000.0,33.5004,33.5101,33.4907,33.5101,7000.0
2019-11-11 10:50:00,34.43,34.43,34.42,34.43,13268.0,33.5101,33.5101,33.5004,33.5101,13268.0
2019-11-11 10:55:00,34.43,34.43,34.38,34.39,24884.0,33.5101,33.5101,33.4615,33.4712,24884.0
2019-11-11 11:00:00,34.39,34.43,34.39,34.41,8508.0,33.4712,33.5101,33.4712,33.4907,8508.0
2019-11-11 11:05:00,34.41,34.41,34.4,34.41,3200.0,33.4907,33.4907,33.4809,33.4907,3200.0
2019-11-11 11:10:00,34.42,34.42,34.41,34.41,10956.0,33.5004,33.5004,33.4907,33.4907,10956.0
2019-11-11 11:15:00,34.41,34.41,34.41,34.41,3340.0,33.4907,33.4907,33.4907,33.4907,3340.0
2019-11-11 11:20:00,34.4,34.4,34.38,34.38,12932.0,33.4809,33.4809,33.4615,33.4615,12932.0
2019-11-11 11:25:00,34.38,34.39,34.38,34.38,10892.0,33.4615,33.4712,33.4615,33.4615,10892.0
2019-11-11 11:30:00,34.39,34.4,34.38,34.39,10644.0,33.4712,33.4809,33.4615,33.4712,10644.0
2019-11-11 11:35:00,34.38,34.4,34.38,34.4,3788.0,33.4615,33.4809,33.4615,33.4809,3788.0
2019-11-11 11:40:00,34.39,34.39,34.39,34.39,2000.0,33.4712,33.4712,33.4712,33.4712,2000.0
2019-11-11 11:45:00,34.4,34.41,34.4,34.4,3304.0,33.4809,33.4907,33.4809,33.4809,3304.0
2019-11-11 11:50:00,34.4,34.41,34.4,34.41,6432.0,33.4809,33.4907,33.4809,33.4907,6432.0
2019-11-11 11:55:00,34.41,34.43,34.41,34.43,6000.0,33.4907,33.5101,33.4907,33.5101,6000.0
2019-11-11 12:00:00,34.44,34.45,34.43,34.43,14000.0,33.5199,33.5296,33.5101,33.5101,14000.0
2019-11-11 12:05:00,34.42,34.43,34.42,34.42,26160.0,33.5004,33.5101,33.5004,33.5004,26160.0
2019-11-11 12:10:00,34.42,34.43,34.42,34.43,9600.0,33.5004,33.5101,33.5004,33.5101,9600.0
2019-11-11 12:15:00,34.44,34.45,34.44,34.44,3360.0,33.5199,33.5296,33.5199,33.5199,3360.0
2019-11-11 12:20:00,34.44,34.44,34.43,34.43,3600.0,33.5199,33.5199,33.5101,33.5101,3600.0
2019-11-11 12:25:00,34.44,34.47,34.44,34.46,10232.0,33.5199,33.549,33.5199,33.5393,10232.0
2019-11-11 12:30:00,34.46,34.47,34.45,34.46,205772.0,33.5393,33.549,33.5296,33.5393,205772.0
2019-11-11 12:35:00,34.46,34.47,34.46,34.47,7660.0,33.5393,33.549,33.5393,33.549,7660.0
2019-11-11 12:40:00,34.47,34.48,34.47,34.48,7600.0,33.549,33.5588,33.549,33.5588,7600.0
2019-11-11 12:45:00,34.47,34.48,34.47,34.48,11600.0,33.549,33.5588,33.549,33.5588,11600.0
2019-11-11 12:50:00,34.47,34.47,34.46,34.46,1200.0,33.549,33.549,33.5393,33.5393,1200.0
2019-11-11 12:55:00,34.48,34.49,34.48,34.48,5692.0,33.5588,33.5685,33.5588,33.5588,5692.0
2019-11-11 13:00:00,34.48,34.49,34.48,34.48,13488.0,33.5588,33.5685,33.5588,33.5588,13488.0
2019-11-11 13:05:00,34.49,34.49,34.48,34.49,12000.0,33.5685,33.5685,33.5588,33.5685,12000.0
2019-11-11 13:10:00,34.49,34.49,34.48,34.48,4000.0,33.5685,33.5685,33.5588,33.5588,4000.0
2019-11-11 13:15:00,34.48,34.49,34.48,34.49,7524.0,33.5588,33.5685,33.5588,33.5685,7524.0
2019-11-11 13:20:00,34.49,34.49,34.48,34.49,9048.0,33.5685,33.5685,33.5588,33.5685,9048.0
2019-11-11 13:25:00,34.49,34.5,34.49,34.5,7968.0,33.5685,33.5782,33.5685,33.5782,7968.0
2019-11-11 13:30:00,34.51,34.51,34.5,34.51,12104.0,33.588,33.588,33.5782,33.588,12104.0
2019-11-11 13:35:00,34.51,34.53,34.51,34.53,6744.0,33.588,33.6074,33.588,33.6074,6744.0
2019-11-11 13:40:00,34.52,34.53,34.52,34.53,2532.0,33.5977,33.6074,33.5977,33.6074,2532.0
2019-11-11 13:45:00,34.52,34.53,34.52,34.53,4000.0,33.5977,33.6074,33.5977,33.6074,4000.0
2019-11-11 13:50:00,34.53,34.53,34.51,34.51,6400.0,33.6074,33.6074,33.588,33.588,6400.0
2019-11-11 13:55:00,34.52,34.52,34.52,34.52,800.0,33.5977,33.5977,33.5977,33.5977,800.0
2019-11-11 14:00:00,34.52,34.52,34.5,34.51,9408.0,33.5977,33.5977,33.5782,33.588,9408.0
2019-11-11 14:05:00,34.51,34.52,34.51,34.52,4000.0,33.588,33.5977,33.588,33.5977,4000.0
2019-11-11 14:10:00,34.52,34.52,34.52,34.52,0.0,33.5977,33.5977,33.5977,33.5977,0.0
2019-11-11 14:15:00,34.52,34.52,34.52,34.52,400.0,33.5977,33.5977,33.5977,33.5977,400.0
2019-11-11 14:20:00,34.52,34.52,34.52,34.52,2580.0,33.5977,33.5977,33.5977,33.5977,2580.0
2019-11-11 14:25:00,34.51,34.51,34.51,34.51,400.0,33.588,33.588,33.588,33.588,400.0
2019-11-11 14:30:00,34.51,34.51,34.5,34.5,11796.0,33.588,33.588,33.5782,33.5782,11796.0
2019-11-11 14:35:00,34.51,34.51,34.5,34.5,2104.0,33.588,33.588,33.5782,33.5782,2104.0
2019-11-11 14:40:00,34.51,34.51,34.5,34.51,11780.0,33.588,33.588,33.5782,33.588,11780.0
2019-11-11 14:45:00,34.5,34.5,34.49,34.49,25812.0,33.5782,33.5782,33.5685,33.5685,25812.0
2019-11-11 14:50:00,34.5,34.5,34.48,34.49,16988.0,33.5782,33.5782,33.5588,33.5685,16988.0
2019-11-11 14:55:00,34.51,34.51,34.5,34.51,8000.0,33.588,33.588,33.5782,33.588,8000.0
2019-11-11 15:00:00,34.5,34.52,34.5,34.52,3488.0,33.5782,33.5977,33.5782,33.5977,3488.0
2019-11-11 15:05:00,34.52,34.52,34.5,34.5,800.0,33.5977,33.5977,33.5782,33.5782,800.0
2019-11-11 15:10:00,34.51,34.51,34.51,34.51,2632.0,33.588,33.588,33.588,33.588,2632.0
2019-11-11 15:15:00,34.51,34.51,34.5,34.5,5200.0,33.588,33.588,33.5782,33.5782,5200.0
2019-11-11 15:20:00,34.5,34.5,34.48,34.49,117448.0,33.5782,33.5782,33.5588,33.5685,117448.0
2019-11-11 15:25:00,34.49,34.5,34.48,34.5,3032.0,33.5685,33.5782,33.5588,33.5782,3032.0
2019-11-11 15:30:00,34.49,34.51,34.46,34.47,57476.0,33.5685,33.588,33.5393,33.549,57476.0
2019-11-11 15:35:00,34.46,34.48,34.45,34.47,14144.0,33.5393,33.5588,33.5296,33.549,14144.0
2019-11-11 15:40:00,34.47,34.47,34.45,34.45,4200.0,33.549,33.549,33.5296,33.5296,4200.0
2019-11-11 15:45:00,34.45,34.46,34.45,34.45,18400.0,33.5296,33.5393,33.5296,33.5296,18400.0
2019-11-11 15:50:00,34.45,34.46,34.44,34.45,41996.0,33.5296,33.5393,33.5199,33.5296,41996.0
2019-11-11 15:55:00,34.46,34.5,34.45,34.5,60560.0,33.5393,33.5782,33.5296,33.5782,60560.0
2019-11-12 09:30:00,34.57,34.6,34.53,34.59,60884.0,33.6464,33.6756,33.6074,33.6658,60884.0
2019-11-12 09:35:00,34.59,34.64,34.58,34.63,48340.0,33.6658,33.7145,33.6561,33.7048,48340.0
2019-11-12 09:40:00,34.63,34.65,34.63,34.65,24404.0,33.7048,33.7242,33.7048,33.7242,24404.0
2019-11-12 09:45:00,34.64,34.67,34.64,34.66,25680.0,33.7145,33.7437,33.7145,33.734,25680.0
2019-11-12 09:50:00,34.66,34.72,34.66,34.69,63484.0,33.734,33.7924,33.734,33.7632,63484.0
2019-11-12 09:55:00,34.7,34.74,34.69,34.73,34680.0,33.7729,33.8118,33.7632,33.8021,34680.0
2019-11-12 10:00:00,34.74,34.74,34.7,34.7,59200.0,33.8118,33.8118,33.7729,33.7729,59200.0
2019-11-12 10:05:00,34.71,34.77,34.71,34.77,172408.0,33.7826,33.841,33.7826,33.841,172408.0
2019-11-12 10:10:00,34.77,34.77,34.75,34.76,26844.0,33.841,33.841,33.8216,33.8313,26844.0
2019-11-12 10:15:00,34.76,34.77,34.76,34.77,19304.0,33.8313,33.841,33.8313,33.841,19304.0
2019-11-12 10:20:00,34.78,34.8,34.78,34.8,73168.0,33.8508,33.8702,33.8508,33.8702,73168.0
2019-11-12 10:25:00,34.8,34.83,34.8,34.82,80432.0,33.8702,33.8994,33.8702,33.8897,80432.0
2019-11-12 10:30:00,34.8,34.81,34.79,34.8,24220.0,33.8702,33.88,33.8605,33.8702,24220.0
2019-11-12 10:35:00,34.8,34.82,34.8,34.82,18804.0,33.8702,33.8897,33.8702,33.8897,18804.0
2019-11-12 10:40:00,34.83,34.86,34.82,34.84,53780.0,33.8994,33.9286,33.8897,33.9092,53780.0
2019-11-12 10:45:00,34.84,34.85,34.83,34.84,14276.0,33.9092,33.9189,33.8994,33.9092,14276.0
2019-11-12 10:50:00,34.84,34.84,34.83,34.84,9000.0,33.9092,33.9092,33.8994,33.9092,9000.0
2019-11-12 10:55:00,34.84,34.84,34.8,34.8,9156.0,33.9092,33.9092,33.8702,33.8702,9156.0
2019-11-12 11:00:00,34.81,34.81,34.77,34.78,17016.0,33.88,33.88,33.841,33.8508,17016.0
2019-11-12 11:05:00,34.78,34.81,34.77,34.81,10900.0,33.8508,33.88,33.841,33.88,10900.0
2019-11-12 11:10:00,34.8,34.8,34.8,34.8,7204.0,33.8702,33.8702,33.8702,33.8702,7204.0
2019-11-12 11:15:00,34.8,34.82,34.8,34.82,13244.0,33.8702,33.8897,33.8702,33.8897,13244.0
2019-11-12 11:20:00,34.83,34.83,34.82,34.82,16760.0,33.8994,33.8994,33.8897,33.8897,16760.0
2019-11-12 11:25:00,34.82,34.82,34.78,34.79,25964.0,33.8897,33.8897,33.8508,33.8605,25964.0
2019-11-12 11:30:00,34.8,34.8,34.79,34.79,32244.0,33.8702,33.8702,33.8605,33.8605,32244.0
2019-11-12 11:35:00,34.79,34.79,34.76,34.76,27200.0,33.8605,33.8605,33.8313,33.8313,27200.0
2019-11-12 11:40:00,34.76,34.77,34.76,34.76,17368.0,33.8313,33.841,33.8313,33.8313,17368.0
2019-11-12 11:45:00,34.76,34.77,34.72,34.73,63260.0,33.8313,33.841,33.7924,33.8021,63260.0
2019-11-12 11:50:00,34.73,34.75,34.71,34.74,57864.0,33.8021,33.8216,33.7826,33.8118,57864.0
2019-11-12 11:55:00,34.74,34.74,34.71,34.71,16144.0,33.8118,33.8118,33.7826,33.7826,16144.0
2019-11-12 12:00:00,34.7,34.72,34.69,34.69,18436.0,33.7729,33.7924,33.7632,33.7632,18436.0
2019-11-12 12:05:00,34.68,34.71,34.67,34.69,55820.0,33.7534,33.7826,33.7437,33.7632,55820.0
2019-11-12 12:10:00,34.69,34.74,34.69,34.73,26484.0,33.7632,33.8118,33.7632,33.8021,26484.0
2019-11-12 12:15:00,34.71,34.71,34.66,34.67,14324.0,33.7826,33.7826,33.734,33.7437,14324.0
2019-11-12 12:20:00,34.67,34.67,34.66,34.66,25900.0,33.7437,33.7437,33.734,33.734,25900.0
2019-11-12 12:25:00,34.66,34.69,34.66,34.69,16556.0,33.734,33.7632,33.734,33.7632,16556.0
2019-11-12 12:30:00,34.68,34.7,34.68,34.7,16780.0,33.7534,33.7729,33.7534,33.7729,16780.0
2019-11-12 12:35:00,34.68,34.7,34.68,34.7,6576.0,33.7534,33.7729,33.7534,33.7729,6576.0
2019-11-12 12:40:00,34.7,34.7,34.69,34.69,4472.0,33.7729,33.7729,33.7632,33.7632,4472.0
2019-11-12 12:45:00,34.69,34.69,34.67,34.67,7456.0,33.7632,33.7632,33.7437,33.7437,7456.0
2019-11-12 12:50:00,34.66,34.69,34.63,34.67,64020.0,33.734,33.7632,33.7048,33.7437,64020.0
2019-11-12 12:55:00,34.68,34.73,34.68,34.71,44860.0,33.7534,33.8021,33.7534,33.7826,44860.0
2019-11-12 13:00:00,34.71,34.73,34.71,34.73,36952.0,33.7826,33.8021,33.7826,33.8021,36952.0
2019-11-12 13:05:00,34.73,34.73,34.72,34.72,8400.0,33.8021,33.8021,33.7924,33.7924,8400.0
2019-11-12 13:10:00,34.74,34.74,34.72,34.73,22576.0,33.8118,33.8118,33.7924,33.8021,22576.0
2019-11-12 13:15:00,34.73,34.74,34.73,34.74,6492.0,33.8021,33.8118,33.8021,33.8118,6492.0
2019-11-12 13:20:00,34.73,34.74,34.72,34.72,61104.0,33.8021,33.8118,33.7924,33.7924,61104.0
2019-11-12 13:25:00,34.73,34.73,34.7,34.7,9652.0,33.8021,33.8021,33.7729,33.7729,9652.0
2019-11-12 13:30:00,34.71,34.71,34.71,34.71,1736.0,33.7826,33.7826,33.7826,33.7826,1736.0
2019-11-12 13:35:00,34.7,34.73,34.68,34.73,11300.0,33.7729,33.8021,33.7534,33.8021,11300.0
2019-11-12 13:40:00,34.73,34.74,34.72,34.74,6928.0,33.8021,33.8118,33.7924,33.8118,6928.0
2019-11-12 13:45:00,34.73,34.76,34.73,34.76,10032.0,33.8021,33.8313,33.8021,33.8313,10032.0
2019-11-12 13:50:00,34.76,34.77,34.75,34.76,15168.0,33.8313,33.841,33.8216,33.8313,15168.0
2019-11-12 13:55:00,34.76,34.76,34.75,34.76,10920.0,33.8313,33.8313,33.8216,33.8313,10920.0
2019-11-12 14:00:00,34.74,34.74,34.66,34.68,75872.0,33.8118,33.8118,33.734,33.7534,75872.0
2019-11-12 14:05:00,34.67,34.68,34.65,34.68,28976.0,33.7437,33.7534,33.7242,33.7534,28976.0
2019-11-12 14:10:00,34.68,34.68,34.59,34.6,48520.0,33.7534,33.7534,33.6658,33.6756,48520.0
2019-11-12 14:15:00,34.59,34.61,34.59,34.59,116592.0,33.6658,33.6853,33.6658,33.6658,116592.0
2019-11-12 14:20:00,34.6,34.61,34.59,34.61,35932.0,33.6756,33.6853,33.6658,33.6853,35932.0
2019-11-12 14:25:00,34.6,34.6,34.56,34.6,238928.0,33.6756,33.6756,33.6366,33.6756,238928.0
2019-11-12 14:30:00,34.59,34.62,34.59,34.62,31388.0,33.6658,33.695,33.6658,33.695,31388.0
2019-11-12 14:35:00,34.61,34.62,34.57,34.59,125332.0,33.6853,33.695,33.6464,33.6658,125332.0
2019-11-12 14:40:00,34.59,34.6,34.55,34.55,242224.0,33.6658,33.6756,33.6269,33.6269,242224.0
2019-11-12 14:45:00,34.55,34.58,34.55,34.55,126312.0,33.6269,33.6561,33.6269,33.6269,126312.0
2019-11-12 14:50:00,34.54,34.54,34.48,34.48,768304.0,33.6172,33.6172,33.5588,33.5588,768304.0
2019-11-12 14:55:00,34.46,34.5,34.44,34.5,33672.0,33.5393,33.5782,33.5199,33.5782,33672.0
2019-11-12 15:00:00,34.49,34.52,34.49,34.51,319620.0,33.5685,33.5977,33.5685,33.588,319620.0
2019-11-12 15:05:00,34.53,34.55,34.52,34.54,29096.0,33.6074,33.6269,33.5977,33.6172,29096.0
2019-11-12 15:10:00,34.53,34.55,34.51,34.51,326580.0,33.6074,33.6269,33.588,33.588,326580.0
2019-11-12 15:15:00,34.51,34.53,34.49,34.53,304992.0,33.588,33.6074,33.5685,33.6074,304992.0
2019-11-12 15:20:00,34.53,34.54,34.53,34.53,25872.0,33.6074,33.6172,33.6074,33.6074,25872.0
2019-11-12 15:25:00,34.54,34.56,34.54,34.55,37120.0,33.6172,33.6366,33.6172,33.6269,37120.0
2019-11-12 15:30:00,34.55,34.6,34.55,34.58,100904.0,33.6269,33.6756,33.6269,33.6561,100904.0
2019-11-12 15:35:00,34.58,34.58,34.56,34.57,21556.0,33.6561,33.6561,33.6366,33.6464,21556.0
2019-11-12 15:40:00,34.56,34.58,34.56,34.57,22080.0,33.6366,33.6561,33.6366,33.6464,22080.0
2019-11-12 15:45:00,34.57,34.59,34.56,34.59,48588.0,33.6464,33.6658,33.6366,33.6658,48588.0
2019-11-12 15:50:00,34.6,34.63,34.58,34.6,335508.0,33.6756,33.7048,33.6561,33.6756,335508.0
2019-11-12 15:55:00,34.59,34.64,34.59,34.61,268464.0,33.6658,33.7145,33.6658,33.6853,268464.0
2019-11-13 09:30:00,34.38,34.45,34.32,34.45,154396.0,33.4615,33.5296,33.4031,33.5296,154396.0
2019-11-13 09:35:00,34.46,34.51,34.46,34.48,42244.0,33.5393,33.588,33.5393,33.5588,42244.0
2019-11-13 09:40:00,34.47,34.47,34.44,34.45,9312.0,33.549,33.549,33.5199,33.5296,9312.0
2019-11-13 09:45:00,34.44,34.46,34.42,34.42,66484.0,33.5199,33.5393,33.5004,33.5004,66484.0
2019-11-13 09:50:00,34.4,34.43,34.39,34.43,33252.0,33.4809,33.5101,33.4712,33.5101,33252.0
2019-11-13 09:55:00,34.44,34.48,34.43,34.48,47532.0,33.5199,33.5588,33.5101,33.5588,47532.0
2019-11-13 10:00:00,34.46,34.53,34.46,34.52,32752.0,33.5393,33.6074,33.5393,33.5977,32752.0
2019-11-13 10:05:00,34.53,34.54,34.5,34.53,26724.0,33.6074,33.6172,33.5782,33.6074,26724.0
2019-11-13 10:10:00,34.53,34.54,34.53,34.54,15696.0,33.6074,33.6172,33.6074,33.6172,15696.0
2019-11-13 10:15:00,34.53,34.55,34.52,34.54,22792.0,33.6074,33.6269,33.5977,33.6172,22792.0
2019-11-13 10:20:00,34.54,34.56,34.54,34.54,24864.0,33.6172,33.6366,33.6172,33.6172,24864.0
2019-11-13 10:25:00,34.54,34.54,34.52,34.52,4056.0,33.6172,33.6172,33.5977,33.5977,4056.0
2019-11-13 10:30:00,34.54,34.55,34.48,34.49,78616.0,33.6172,33.6269,33.5588,33.5685,78616.0
2019-11-13 10:35:00,34.48,34.61,34.47,34.6,86008.0,33.5588,33.6853,33.549,33.6756,86008.0
2019-11-13 10:40:00,34.6,34.62,34.57,34.59,70160.0,33.6756,33.695,33.6464,33.6658,70160.0
2019-11-13 10:45:00,34.6,34.63,34.6,34.61,15344.0,33.6756,33.7048,33.6756,33.6853,15344.0
2019-11-13 10:50:00,34.61,34.63,34.6,34.61,16692.0,33.6853,33.7048,33.6756,33.6853,16692.0
2019-11-13 10:55:00,34.62,34.63,34.61,34.62,19024.0,33.695,33.7048,33.6853,33.695,19024.0
2019-11-13 11:00:00,34.63,34.63,34.6,34.6,35884.0,33.7048,33.7048,33.6756,33.6756,35884.0
2019-11-13 11:05:00,34.6,34.6,34.58,34.58,19016.0,33.6756,33.6756,33.6561,33.6561,19016.0
2019-11-13 11:10:00,34.6,34.6,34.56,34.58,17384.0,33.6756,33.6756,33.6366,33.6561,17384.0
2019-11-13 11:15:00,34.59,34.61,34.59,34.61,21916.0,33.6658,33.6853,33.6658,33.6853,21916.0
2019-11-13 11:20:00,34.6,34.61,34.6,34.6,2836.0,33.6756,33.6853,33.6756,33.6756,2836.0
2019-11-13 11:25:00,34.61,34.61,34.57,34.57,22156.0,33.6853,33.6853,33.6464,33.6464,22156.0
2019-11-13 11:30:00,34.57,34.59,34.56,34.59,9888.0,33.6464,33.6658,33.6366,33.6658,9888.0
2019-11-13 11:35:00,34.6,34.61,34.6,34.61,23832.0,33.6756,33.6853,33.6756,33.6853,23832.0
2019-11-13 11:40:00,34.62,34.68,34.62,34.67,30256.0,33.695,33.7534,33.695,33.7437,30256.0
2019-11-13 11:45:00,34.67,34.67,34.63,34.65,14268.0,33.7437,33.7437,33.7048,33.7242,14268.0
2019-11-13 11:50:00,34.65,34.68,34.65,34.68,17660.0,33.7242,33.7534,33.7242,33.7534,17660.0
2019-11-13 11:55:00,34.66,34.67,34.66,34.66,8780.0,33.734,33.7437,33.734,33.734,8780.0
2019-11-13 12:00:00,34.66,34.67,34.63,34.63,34672.0,33.734,33.7437,33.7048,33.7048,34672.0
2019-11-13 12:05:00,34.64,34.64,34.63,34.64,10632.0,33.7145,33.7145,33.7048,33.7145,10632.0
2019-11-13 12:10:00,34.65,34.68,34.65,34.68,8380.0,33.7242,33.7534,33.7242,33.7534,8380.0
2019-11-13 12:15:00,34.69,34.69,34.67,34.68,12152.0,33.7632,33.7632,33.7437,33.7534,12152.0
2019-11-13 12:20:00,34.68,34.68,34.66,34.66,4772.0,33.7534,33.7534,33.734,33.734,4772.0
2019-11-13 12:25:00,34.68,34.68,34.67,34.68,26268.0,33.7534,33.7534,33.7437,33.7534,26268.0
2019-11-13 12:30:00,34.68,34.68,34.68,34.68,1400.0,33.7534,33.7534,33.7534,33.7534,1400.0
2019-11-13 12:35:00,34.69,34.7,34.69,34.69,27464.0,33.7632,33.7729,33.7632,33.7632,27464.0
2019-11-13 12:40:00,34.7,34.72,34.68,34.68,34656.0,33.7729,33.7924,33.7534,33.7534,34656.0
2019-11-13 12:45:00,34.68,34.7,34.67,34.7,14628.0,33.7534,33.7729,33.7437,33.7729,14628.0
2019-11-13 12:50:00,34.7,34.71,34.69,34.69,15288.0,33.7729,33.7826,33.7632,33.7632,15288.0
2019-11-13 12:55:00,34.71,34.71,34.7,34.7,3780.0,33.7826,33.7826,33.7729,33.7729,3780.0
2019-11-13 13:00:00,34.71,34.72,34.71,34.72,10516.0,33.7826,33.7924,33.7826,33.7924,10516.0
2019-11-13 13:05:00,34.7,34.73,34.7,34.71,5852.0,33.7729,33.8021,33.7729,33.7826,5852.0
2019-11-13 13:10:00,34.7,34.71,34.7,34.7,1600.0,33.7729,33.7826,33.7729,33.7729,1600.0
2019-11-13 13:15:00,34.7,34.71,34.7,34.71,9924.0,33.7729,33.7826,33.7729,33.7826,9924.0
2019-11-13 13:20:00,34.71,34.71,34.68,34.68,19940.0,33.7826,33.7826,33.7534,33.7534,19940.0
2019-11-13 13:25:00,34.67,34.69,34.67,34.69,37788.0,33.7437,33.7632,33.7437,33.7632,37788.0
2019-11-13 13:30:00,34.71,34.71,34.7,34.71,4000.0,33.7826,33.7826,33.7729,33.7826,4000.0
2019-11-13 13:35:00,34.7,34.7,34.7,34.7,3320.0,33.7729,33.7729,33.7729,33.7729,3320.0
2019-11-13 13:40:00,34.7,34.71,34.7,34.71,864.0,33.7729,33.7826,33.7729,33.7826,864.0
2019-11-13 13:45:00,34.7,34.72,34.7,34.72,12616.0,33.7729,33.7924,33.7729,33.7924,12616.0
2019-11-13 13:50:00,34.72,34.74,34.72,34.74,23620.0,33.7924,33.8118,33.7924,33.8118,23620.0
2019-11-13 13:55:00,34.74,34.74,34.52,34.59,269316.0,33.8118,33.8118,33.5977,33.6658,269316.0
2019-11-13 14:00:00,34.57,34.59,34.52,34.57,191324.0,33.6464,33.6658,33.5977,33.6464,191324.0
2019-11-13 14:05:00,34.57,34.59,34.54,34.56,261896.0,33.6464,33.6658,33.6172,33.6366,261896.0
2019-11-13 14:10:00,34.56,34.56,34.48,34.51,259224.0,33.6366,33.6366,33.5588,33.588,259224.0
2019-11-13 14:15:00,34.52,34.55,34.51,34.54,58876.0,33.5977,33.6269,33.588,33.6172,58876.0
2019-11-13 14:20:00,34.54,34.56,34.52,34.52,394828.0,33.6172,33.6366,33.5977,33.5977,394828.0
2019-11-13 14:25:00,34.52,34.55,34.49,34.55,25484.0,33.5977,33.6269,33.5685,33.6269,25484.0
2019-11-13 14:30:00,34.56,34.59,34.56,34.57,18240.0,33.6366,33.6658,33.6366,33.6464,18240.0
2019-11-13 14:35:00,34.58,34.58,34.56,34.58,17448.0,33.6561,33.6561,33.6366,33.6561,17448.0
2019-11-13 14:40:00,34.58,34.64,34.58,34.63,131028.0,33.6561,33.7145,33.6561,33.7048,131028.0
2019-11-13 14:45:00,34.63,34.63,34.61,34.63,28968.0,33.7048,33.7048,33.6853,33.7048,28968.0
2019-11-13 14:50:00,34.63,34.64,34.63,34.64,11368.0,33.7048,33.7145,33.7048,33.7145,11368.0
2019-11-13 14:55:00,34.65,34.66,34.63,34.66,15936.0,33.7242,33.734,33.7048,33.734,15936.0
2019-11-13 15:00:00,34.67,34.7,34.65,34.69,68724.0,33.7437,33.7729,33.7242,33.7632,68724.0
2019-11-13 15:05:00,34.69,34.7,34.69,34.69,33908.0,33.7632,33.7729,33.7632,33.7632,33908.0
2019-11-13 15:10:00,34.69,34.69,34.68,34.69,2800.0,33.7632,33.7632,33.7534,33.7632,2800.0
2019-11-13 15:15:00,34.69,34.69,34.69,34.69,6708.0,33.7632,33.7632,33.7632,33.7632,6708.0
2019-11-13 15:20:00,34.71,34.71,34.68,34.68,8864.0,33.7826,33.7826,33.7534,33.7534,8864.0
2019-11-13 15:25:00,34.68,34.69,34.68,34.68,8660.0,33.7534,33.7632,33.7534,33.7534,8660.0
2019-11-13 15:30:00,34.67,34.71,34.65,34.68,255244.0,33.7437,33.7826,33.7242,33.7534,255244.0
2019-11-13 15:35:00,34.68,34.68,34.63,34.64,11960.0,33.7534,33.7534,33.7048,33.7145,11960.0
2019-11-13 15:40:00,34.64,34.69,34.63,34.68,45352.0,33.7145,33.7632,33.7048,33.7534,45352.0
2019-11-13 15:45:00,34.7,34.7,34.66,34.68,44064.0,33.7729,33.7729,33.734,33.7534,44064.0
2019-11-13 15:50:00,34.68,34.68,34.6,34.65,113696.0,33.7534,33.7534,33.6756,33.7242,113696.0
2019-11-13 15:55:00,34.66,34.68,34.65,34.65,98468.0,33.734,33.7534,33.7242,33.7242,98468.0
2019-11-14 09:30:00,34.57,34.64,34.56,34.62,193972.0,33.6464,33.7145,33.6366,33.695,193972.0
2019-11-14 09:35:00,34.63,34.66,34.63,34.64,66040.0,33.7048,33.734,33.7048,33.7145,66040.0
2019-11-14 09:40:00,34.63,34.65,34.61,34.61,47528.0,33.7048,33.7242,33.6853,33.6853,47528.0
2019-11-14 09:45:00,34.6,34.64,34.59,34.63,39584.0,33.6756,33.7145,33.6658,33.7048,39584.0
2019-11-14 09:50:00,34.63,34.66,34.62,34.64,39196.0,33.7048,33.734,33.695,33.7145,39196.0
2019-11-14 09:55:00,34.65,34.67,34.64,34.67,47052.0,33.7242,33.7437,33.7145,33.7437,47052.0
2019-11-14 10:00:00,34.66,34.71,34.65,34.71,80776.0,33.734,33.7826,33.7242,33.7826,80776.0
2019-11-14 10:05:00,34.71,34.71,34.7,34.71,27580.0,33.7826,33.7826,33.7729,33.7826,27580.0
2019-11-14 10:10:00,34.71,34.72,34.7,34.71,30924.0,33.7826,33.7924,33.7729,33.7826,30924.0
2019-11-14 10:15:00,34.71,34.72,34.7,34.7,19584.0,33.7826,33.7924,33.7729,33.7729,19584.0
2019-11-14 10:20:00,34.71,34.72,34.7,34.7,34328.0,33.7826,33.7924,33.7729,33.7729,34328.0
2019-11-14 10:25:00,34.69,34.7,34.66,34.68,38472.0,33.7632,33.7729,33.734,33.7534,38472.0
2019-11-14 10:30:00,34.67,34.69,34.63,34.63,31512.0,33.7437,33.7632,33.7048,33.7048,31512.0
2019-11-14 10:35:00,34.65,34.68,34.65,34.66,42752.0,33.7242,33.7534,33.7242,33.734,42752.0
2019-11-14 10:40:00,34.64,34.68,34.64,34.67,8204.0,33.7145,33.7534,33.7145,33.7437,8204.0
2019-11-14 10:45:00,34.66,34.66,34.63,34.65,16392.0,33.734,33.734,33.7048,33.7242,16392.0
2019-11-14 10:50:00,34.66,34.66,34.63,34.64,18300.0,33.734,33.734,33.7048,33.7145,18300.0
2019-11-14 10:55:00,34.63,34.63,34.59,34.6,23460.0,33.7048,33.7048,33.6658,33.6756,23460.0
2019-11-14 11:00:00,34.59,34.62,34.58,34.62,22948.0,33.6658,33.695,33.6561,33.695,22948.0
2019-11-14 11:05:00,34.63,34.64,34.63,34.63,45952.0,33.7048,33.7145,33.7048,33.7048,45952.0
2019-11-14 11:10:00,34.63,34.65,34.63,34.65,9960.0,33.7048,33.7242,33.7048,33.7242,9960.0
2019-11-14 11:15:00,34.66,34.7,34.66,34.7,19612.0,33.734,33.7729,33.734,33.7729,19612.0
2019-11-14 11:20:00,34.69,34.69,34.68,34.68,18188.0,33.7632,33.7632,33.7534,33.7534,18188.0
2019-11-14 11:25:00,34.67,34.67,34.65,34.66,22604.0,33.7437,33.7437,33.7242,33.734,22604.0
2019-11-14 11:30:00,34.67,34.67,34.6,34.6,96704.0,33.7437,33.7437,33.6756,33.6756,96704.0
2019-11-14 11:35:00,34.59,34.6,34.55,34.57,54720.0,33.6658,33.6756,33.6269,33.6464,54720.0
2019-11-14 11:40:00,34.57,34.57,34.49,34.5,160484.0,33.6464,33.6464,33.5685,33.5782,160484.0
2019-11-14 11:45:00,34.49,34.52,34.42,34.44,273872.0,33.5685,33.5977,33.5004,33.5199,273872.0
2019-11-14 11:50:00,34.46,34.49,34.46,34.49,33284.0,33.5393,33.5685,33.5393,33.5685,33284.0
2019-11-14 11:55:00,34.5,34.51,34.49,34.49,146052.0,33.5782,33.588,33.5685,33.5685,146052.0
2019-11-14 12:00:00,34.49,34.5,34.47,34.49,37660.0,33.5685,33.5782,33.549,33.5685,37660.0
2019-11-14 12:05:00,34.52,34.52,34.49,34.52,13368.0,33.5977,33.5977,33.5685,33.5977,13368.0
2019-11-14 12:10:00,34.52,34.52,34.52,34.52,2800.0,33.5977,33.5977,33.5977,33.5977,2800.0
2019-11-14 12:15:00,34.51,34.52,34.5,34.52,29412.0,33.588,33.5977,33.5782,33.5977,29412.0
2019-11-14 12:20:00,34.52,34.54,34.52,34.52,10332.0,33.5977,33.6172,33.5977,33.5977,10332.0
2019-11-14 12:25:00,34.52,34.56,34.52,34.56,5600.0,33.5977,33.6366,33.5977,33.6366,5600.0
2019-11-14 12:30:00,34.56,34.58,34.56,34.58,220304.0,33.6366,33.6561,33.6366,33.6561,220304.0
2019-11-14 12:35:00,34.58,34.6,34.58,34.6,23780.0,33.6561,33.6756,33.6561,33.6756,23780.0
2019-11-14 12:40:00,34.61,34.63,34.6,34.63,23308.0,33.6853,33.7048,33.6756,33.7048,23308.0
2019-11-14 12:45:00,34.63,34.63,34.62,34.62,28108.0,33.7048,33.7048,33.695,33.695,28108.0
2019-11-14 12:50:00,34.63,34.63,34.6,34.6,34424.0,33.7048,33.7048,33.6756,33.6756,34424.0
2019-11-14 12:55:00,34.6,34.61,34.58,34.61,11616.0,33.6756,33.6853,33.6561,33.6853,11616.0
2019-11-14 13:00:00,34.63,34.66,34.63,34.65,60180.0,33.7048,33.734,33.7048,33.7242,60180.0
2019-11-14 13:05:00,34.65,34.65,34.63,34.63,13568.0,33.7242,33.7242,33.7048,33.7048,13568.0
2019-11-14 13:10:00,34.63,34.64,34.63,34.63,18480.0,33.7048,33.7145,33.7048,33.7048,18480.0
2019-11-14 13:15:00,34.63,34.64,34.63,34.63,16576.0,33.7048,33.7145,33.7048,33.7048,16576.0
2019-11-14 13:20:00,34.62,34.63,34.61,34.61,5600.0,33.695,33.7048,33.6853,33.6853,5600.0
2019-11-14 13:25:00,34.61,34.61,34.6,34.61,6604.0,33.6853,33.6853,33.6756,33.6853,6604.0
2019-11-14 13:30:00,34.6,34.62,34.6,34.62,26800.0,33.6756,33.695,33.6756,33.695,26800.0
2019-11-14 13:35:00,34.62,34.63,34.62,34.63,20412.0,33.695,33.7048,33.695,33.7048,20412.0
2019-11-14 13:40:00,34.63,34.63,34.6,34.61,7920.0,33.7048,33.7048,33.6756,33.6853,7920.0
2019-11-14 13:45:00,34.62,34.64,34.62,34.64,19948.0,33.695,33.7145,33.695,33.7145,19948.0
2019-11-14 13:50:00,34.63,34.63,34.62,34.63,9016.0,33.7048,33.7048,33.695,33.7048,9016.0
2019-11-14 13:55:00,34.63,34.63,34.46,34.56,132016.0,33.7048,33.7048,33.5393,33.6366,132016.0
2019-11-14 14:00:00,34.55,34.6,34.55,34.59,31840.0,33.6269,33.6756,33.6269,33.6658,31840.0
2019-11-14 14:05:00,34.6,34.63,34.6,34.63,8896.0,33.6756,33.7048,33.6756,33.7048,8896.0
2019-11-14 14:10:00,34.63,34.64,34.63,34.64,20436.0,33.7048,33.7145,33.7048,33.7145,20436.0
2019-11-14 14:15:00,34.65,34.67,34.65,34.66,14580.0,33.7242,33.7437,33.7242,33.734,14580.0
2019-11-14 14:20:00,34.66,34.66,34.65,34.66,3308.0,33.734,33.734,33.7242,33.734,3308.0
2019-11-14 14:25:00,34.65,34.65,34.63,34.65,5532.0,33.7242,33.7242,33.7048,33.7242,5532.0
2019-11-14 14:30:00,34.65,34.67,34.65,34.67,15068.0,33.7242,33.7437,33.7242,33.7437,15068.0
2019-11-14 14:35:00,34.66,34.66,34.66,34.66,12400.0,33.734,33.734,33.734,33.734,12400.0
2019-11-14 14:40:00,34.66,34.67,34.66,34.67,960.0,33.734,33.7437,33.734,33.7437,960.0
2019-11-14 14:45:00,34.66,34.69,34.65,34.69,20844.0,33.734,33.7632,33.7242,33.7632,20844.0
2019-11-14 14:50:00,34.68,34.69,34.68,34.68,13044.0,33.7534,33.7632,33.7534,33.7534,13044.0
2019-11-14 14:55:00,34.67,34.69,34.67,34.68,8100.0,33.7437,33.7632,33.7437,33.7534,8100.0
2019-11-14 15:00:00,34.68,34.69,34.68,34.68,23244.0,33.7534,33.7632,33.7534,33.7534,23244.0
2019-11-14 15:05:00,34.68,34.69,34.68,34.69,30052.0,33.7534,33.7632,33.7534,33.7632,30052.0
2019-11-14 15:10:00,34.69,34.69,34.66,34.66,18500.0,33.7632,33.7632,33.734,33.734,18500.0
2019-11-14 15:15:00,34.65,34.66,34.64,34.66,2600.0,33.7242,33.734,33.7145,33.734,2600.0
2019-11-14 15:20:00,34.67,34.71,34.67,34.71,42860.0,33.7437,33.7826,33.7437,33.7826,42860.0
2019-11-14 15:25:00,34.71,34.72,34.7,34.72,107020.0,33.7826,33.7924,33.7729,33.7924,107020.0
2019-11-14 15:30:00,34.72,34.73,34.71,34.72,47544.0,33.7924,33.8021,33.7826,33.7924,47544.0
2019-11-14 15:35:00,34.72,34.75,34.71,34.73,52168.0,33.7924,33.8216,33.7826,33.8021,52168.0
2019-11-14 15:40:00,34.74,34.74,34.73,34.74,25200.0,33.8118,33.8118,33.8021,33.8118,25200.0
2019-11-14 15:45:00,34.73,34.73,34.7,34.73,33932.0,33.8021,33.8021,33.7729,33.8021,33932.0
2019-11-14 15:50:00,34.72,34.76,34.72,34.72,115888.0,33.7924,33.8313,33.7924,33.7924,115888.0
2019-11-14 15:55:00,34.72,34.74,34.71,34.74,59228.0,33.7924,33.8118,33.7826,33.8118,59228.0
2019-11-15 09:30:00,35.07,35.07,34.96,34.96,174744.0,34.133,34.133,34.026,34.026,174744.0
2019-11-15 09:35:00,34.97,34.97,34.94,34.97,51280.0,34.0357,34.0357,34.0065,34.0357,51280.0
2019-11-15 09:40:00,34.97,34.98,34.96,34.97,66680.0,34.0357,34.0454,34.026,34.0357,66680.0
2019-11-15 09:45:00,34.98,34.99,34.96,34.97,45992.0,34.0454,34.0552,34.026,34.0357,45992.0
2019-11-15 09:50:00,34.95,34.97,34.95,34.96,15124.0,34.0162,34.0357,34.0162,34.026,15124.0
2019-11-15 09:55:00,34.95,34.96,34.92,34.92,22992.0,34.0162,34.026,33.987,33.987,22992.0
2019-11-15 10:00:00,34.92,34.96,34.92,34.93,11436.0,33.987,34.026,33.987,33.9968,11436.0
2019-11-15 10:05:00,34.93,34.94,34.93,34.93,2044.0,33.9968,34.0065,33.9968,33.9968,2044.0
2019-11-15 10:10:00,34.94,34.98,34.93,34.98,10140.0,34.0065,34.0454,33.9968,34.0454,10140.0
2019-11-15 10:15:00,34.98,35.0,34.98,35.0,101436.0,34.0454,34.0649,34.0454,34.0649,101436.0
2019-11-15 10:20:00,35.0,35.03,35.0,35.01,95628.0,34.0649,34.0941,34.0649,34.0746,95628.0
2019-11-15 10:25:00,35.01,35.04,34.99,35.04,52636.0,34.0746,34.1038,34.0552,34.1038,52636.0
2019-11-15 10:30:00,35.03,35.03,35.0,35.0,17824.0,34.0941,34.0941,34.0649,34.0649,17824.0
2019-11-15 10:35:00,35.01,35.01,34.98,34.99,163952.0,34.0746,34.0746,34.0454,34.0552,163952.0
2019-11-15 10:40:00,34.99,35.02,34.99,35.02,34124.0,34.0552,34.0844,34.0552,34.0844,34124.0
2019-11-15 10:45:00,35.01,35.04,35.01,35.03,11084.0,34.0746,34.1038,34.0746,34.0941,11084.0
2019-11-15 10:50:00,35.04,35.05,35.03,35.03,19180.0,34.1038,34.1136,34.0941,34.0941,19180.0
2019-11-15 10:55:00,35.02,35.05,35.02,35.05,12632.0,34.0844,34.1136,34.0844,34.1136,12632.0
2019-11-15 11:00:00,35.05,35.1,35.05,35.1,59056.0,34.1136,34.1622,34.1136,34.1622,59056.0
2019-11-15 11:05:00,35.1,35.14,35.1,35.12,97212.0,34.1622,34.2011,34.1622,34.1817,97212.0
2019-11-15 11:10:00,35.13,35.13,35.1,35.11,12304.0,34.1914,34.1914,34.1622,34.1719,12304.0
2019-11-15 11:15:00,35.1,35.11,35.09,35.1,14332.0,34.1622,34.1719,34.1525,34.1622,14332.0
2019-11-15 11:20:00,35.1,35.12,35.1,35.11,29816.0,34.1622,34.1817,34.1622,34.1719,29816.0
2019-11-15 11:25:00,35.11,35.16,35.11,35.16,27016.0,34.1719,34.2206,34.1719,34.2206,27016.0
2019-11-15 11:30:00,35.15,35.17,35.15,35.15,14376.0,34.2109,34.2303,34.2109,34.2109,14376.0
2019-11-15 11:35:00,35.14,35.15,35.14,35.15,14112.0,34.2011,34.2109,34.2011,34.2109,14112.0
2019-11-15 11:40:00,35.15,35.15,35.13,35.13,15160.0,34.2109,34.2109,34.1914,34.1914,15160.0
2019-11-15 11:45:00,35.13,35.13,35.1,35.11,25852.0,34.1914,34.1914,34.1622,34.1719,25852.0
2019-11-15 11:50:00,35.11,35.12,35.11,35.12,4112.0,34.1719,34.1817,34.1719,34.1817,4112.0
2019-11-15 11:55:00,35.11,35.13,35.11,35.12,4104.0,34.1719,34.1914,34.1719,34.1817,4104.0
2019-11-15 12:00:00,35.12,35.16,35.12,35.16,21040.0,34.1817,34.2206,34.1817,34.2206,21040.0
2019-11-15 12:05:00,35.16,35.16,35.15,35.16,19316.0,34.2206,34.2206,34.2109,34.2206,19316.0
2019-11-15 12:10:00,35.15,35.15,35.14,35.15,11232.0,34.2109,34.2109,34.2011,34.2109,11232.0
2019-11-15 12:15:00,35.14,35.17,35.14,35.15,12164.0,34.2011,34.2303,34.2011,34.2109,12164.0
2019-11-15 12:20:00,35.15,35.15,35.14,35.14,6092.0,34.2109,34.2109,34.2011,34.2011,6092.0
2019-11-15 12:25:00,35.13,35.14,35.12,35.12,18632.0,34.1914,34.2011,34.1817,34.1817,18632.0
2019-11-15 12:30:00,35.12,35.13,35.12,35.13,5800.0,34.1817,34.1914,34.1817,34.1914,5800.0
2019-11-15 12:35:00,35.14,35.14,35.13,35.13,4416.0,34.2011,34.2011,34.1914,34.1914,4416.0
2019-11-15 12:40:00,35.12,35.15,35.12,35.14,2200.0,34.1817,34.2109,34.1817,34.2011,2200.0
2019-11-15 12:45:00,35.15,35.16,35.14,35.15,7724.0,34.2109,34.2206,34.2011,34.2109,7724.0
2019-11-15 12:50:00,35.16,35.16,35.13,35.14,8944.0,34.2206,34.2206,34.1914,34.2011,8944.0
2019-11-15 12:55:00,35.13,35.13,35.12,35.12,4160.0,34.1914,34.1914,34.1817,34.1817,4160.0
2019-11-15 13:00:00,35.13,35.13,35.11,35.12,4900.0,34.1914,34.1914,34.1719,34.1817,4900.0
2019-11-15 13:05:00,35.11,35.12,35.11,35.12,9280.0,34.1719,34.1817,34.1719,34.1817,9280.0
2019-11-15 13:10:00,35.13,35.13,35.12,35.12,20400.0,34.1914,34.1914,34.1817,34.1817,20400.0
2019-11-15 13:15:00,35.12,35.13,35.12,35.13,9864.0,34.1817,34.1914,34.1817,34.1914,9864.0
2019-11-15 13:20:00,35.12,35.12,35.1,35.1,20112.0,34.1817,34.1817,34.1622,34.1622,20112.0
2019-11-15 13:25:00,35.1,35.11,35.1,35.1,6448.0,34.1622,34.1719,34.1622,34.1622,6448.0
2019-11-15 13:30:00,35.1,35.1,35.09,35.09,8864.0,34.1622,34.1622,34.1525,34.1525,8864.0
2019-11-15 13:35:00,35.09,35.1,35.08,35.09,10656.0,34.1525,34.1622,34.1428,34.1525,10656.0
2019-11-15 13:40:00,35.09,35.1,35.09,35.1,5300.0,34.1525,34.1622,34.1525,34.1622,5300.0
2019-11-15 13:45:00,35.1,35.11,35.09,35.1,9544.0,34.1622,34.1719,34.1525,34.1622,9544.0
2019-11-15 13:50:00,35.11,35.11,35.1,35.11,12436.0,34.1719,34.1719,34.1622,34.1719,12436.0
2019-11-15 13:55:00,35.11,35.11,35.1,35.1,7836.0,34.1719,34.1719,34.1622,34.1622,7836.0
2019-11-15 14:00:00,35.09,35.11,35.09,35.11,7640.0,34.1525,34.1719,34.1525,34.1719,7640.0
2019-11-15 14:05:00,35.11,35.13,35.11,35.13,21920.0,34.1719,34.1914,34.1719,34.1914,21920.0
2019-11-15 14:10:00,35.13,35.15,35.13,35.15,17596.0,34.1914,34.2109,34.1914,34.2109,17596.0
2019-11-15 14:15:00,35.15,35.16,35.15,35.15,12172.0,34.2109,34.2206,34.2109,34.2109,12172.0
2019-11-15 14:20:00,35.15,35.16,35.15,35.16,4124.0,34.2109,34.2206,34.2109,34.2206,4124.0
2019-11-15 14:25:00,35.16,35.16,35.14,35.14,46760.0,34.2206,34.2206,34.2011,34.2011,46760.0
2019-11-15 14:30:00,35.14,35.14,35.12,35.12,14196.0,34.2011,34.2011,34.1817,34.1817,14196.0
2019-11-15 14:35:00,35.13,35.14,35.12,35.14,207068.0,34.1914,34.2011,34.1817,34.2011,207068.0
2019-11-15 14:40:00,35.15,35.18,35.15,35.17,97368.0,34.2109,34.2401,34.2109,34.2303,97368.0
2019-11-15 14:45:00,35.17,35.18,35.15,35.15,23924.0,34.2303,34.2401,34.2109,34.2109,23924.0
2019-11-15 14:50:00,35.16,35.17,35.16,35.17,6192.0,34.2206,34.2303,34.2206,34.2303,6192.0
2019-11-15 14:55:00,35.17,35.18,35.16,35.18,299468.0,34.2303,34.2401,34.2206,34.2401,299468.0
2019-11-15 15:00:00,35.16,35.2,35.16,35.2,11684.0,34.2206,34.2595,34.2206,34.2595,11684.0
2019-11-15 15:05:00,35.18,35.19,35.17,35.17,32968.0,34.2401,34.2498,34.2303,34.2303,32968.0
2019-11-15 15:10:00,35.18,35.18,35.17,35.18,7736.0,34.2401,34.2401,34.2303,34.2401,7736.0
2019-11-15 15:15:00,35.18,35.18,35.17,35.17,8436.0,34.2401,34.2401,34.2303,34.2303,8436.0
2019-11-15 15:20:00,35.16,35.16,35.12,35.13,59400.0,34.2206,34.2206,34.1817,34.1914,59400.0
2019-11-15 15:25:00,35.13,35.15,35.11,35.12,76728.0,34.1914,34.2109,34.1719,34.1817,76728.0
2019-11-15 15:30:00,35.12,35.12,35.09,35.1,62416.0,34.1817,34.1817,34.1525,34.1622,62416.0
2019-11-15 15:35:00,35.1,35.12,35.1,35.12,10404.0,34.1622,34.1817,34.1622,34.1817,10404.0
2019-11-15 15:40:00,35.11,35.13,35.09,35.13,101932.0,34.1719,34.1914,34.1525,34.1914,101932.0
2019-11-15 15:45:00,35.13,35.17,35.12,35.16,172360.0,34.1914,34.2303,34.1817,34.2206,172360.0
2019-11-15 15:50:00,35.17,35.19,35.17,35.19,131516.0,34.2303,34.2498,34.2303,34.2498,131516.0
2019-11-15 15:55:00,35.19,35.25,35.18,35.25,149980.0,34.2498,34.3082,34.2401,34.3082,149980.0
2019-11-18 09:30:00,35.18,35.19,35.15,35.16,87356.0,34.2401,34.2498,34.2109,34.2206,87356.0
2019-11-18 09:35:00,35.16,35.17,35.13,35.14,51796.0,34.2206,34.2303,34.1914,34.2011,51796.0
2019-11-18 09:40:00,35.13,35.14,35.09,35.09,54712.0,34.1914,34.2011,34.1525,34.1525,54712.0
2019-11-18 09:45:00,35.08,35.15,35.08,35.15,21732.0,34.1428,34.2109,34.1428,34.2109,21732.0
2019-11-18 09:50:00,35.15,35.15,35.12,35.12,153524.0,34.2109,34.2109,34.1817,34.1817,153524.0
2019-11-18 09:55:00,35.12,35.17,35.11,35.16,32984.0,34.1817,34.2303,34.1719,34.2206,32984.0
2019-11-18 10:00:00,35.16,35.19,35.16,35.18,35580.0,34.2206,34.2498,34.2206,34.2401,35580.0
2019-11-18 10:05:00,35.18,35.21,35.16,35.16,36380.0,34.2401,34.2693,34.2206,34.2206,36380.0
2019-11-18 10:10:00,35.18,35.2,35.18,35.18,19020.0,34.2401,34.2595,34.2401,34.2401,19020.0
2019-11-18 10:15:00,35.16,35.16,35.1,35.11,12792.0,34.2206,34.2206,34.1622,34.1719,12792.0
2019-11-18 10:20:00,35.11,35.16,35.11,35.11,21600.0,34.1719,34.2206,34.1719,34.1719,21600.0
2019-11-18 10:25:00,35.1,35.11,35.07,35.1,43884.0,34.1622,34.1719,34.133,34.1622,43884.0
2019-11-18 10:30:00,35.09,35.13,35.09,35.13,25604.0,34.1525,34.1914,34.1525,34.1914,25604.0
2019-11-18 10:35:00,35.12,35.15,35.1,35.15,66904.0,34.1817,34.2109,34.1622,34.2109,66904.0
2019-11-18 10:40:00,35.15,35.18,35.15,35.17,32048.0,34.2109,34.2401,34.2109,34.2303,32048.0
2019-11-18 10:45:00,35.18,35.22,35.18,35.22,64892.0,34.2401,34.279,34.2401,34.279,64892.0
2019-11-18 10:50:00,35.22,35.24,35.22,35.22,51020.0,34.279,34.2985,34.279,34.279,51020.0
2019-11-18 10:55:00,35.22,35.22,35.2,35.2,9580.0,34.279,34.279,34.2595,34.2595,9580.0
2019-11-18 11:00:00,35.21,35.21,35.19,35.19,20384.0,34.2693,34.2693,34.2498,34.2498,20384.0
2019-11-18 11:05:00,35.2,35.2,35.17,35.17,10516.0,34.2595,34.2595,34.2303,34.2303,10516.0
2019-11-18 11:10:00,35.19,35.26,35.19,35.2,134288.0,34.2498,34.3179,34.2498,34.2595,134288.0
2019-11-18 11:15:00,35.19,35.23,35.18,35.21,26992.0,34.2498,34.2887,34.2401,34.2693,26992.0
2019-11-18 11:20:00,35.21,35.27,35.2,35.26,55344.0,34.2693,34.3277,34.2595,34.3179,55344.0
2019-11-18 11:25:00,35.26,35.27,35.24,35.24,23892.0,34.3179,34.3277,34.2985,34.2985,23892.0
2019-11-18 11:30:00,35.27,35.28,35.25,35.28,14820.0,34.3277,34.3374,34.3082,34.3374,14820.0
2019-11-18 11:35:00,35.29,35.29,35.26,35.27,14728.0,34.3471,34.3471,34.3179,34.3277,14728.0
2019-11-18 11:40:00,35.27,35.27,35.26,35.27,2400.0,34.3277,34.3277,34.3179,34.3277,2400.0
2019-11-18 11:45:00,35.27,35.29,35.23,35.28,47340.0,34.3277,34.3471,34.2887,34.3374,47340.0
2019-11-18 11:50:00,35.27,35.29,35.27,35.28,77028.0,34.3277,34.3471,34.3277,34.3374,77028.0
2019-11-18 11:55:00,35.27,35.27,35.27,35.27,5816.0,34.3277,34.3277,34.3277,34.3277,5816.0
2019-11-18 12:00:00,35.27,35.27,35.27,35.27,6400.0,34.3277,34.3277,34.3277,34.3277,6400.0
2019-11-18 12:05:00,35.27,35.27,35.26,35.27,26200.0,34.3277,34.3277,34.3179,34.3277,26200.0
2019-11-18 12:10:00,35.27,35.28,35.26,35.27,11672.0,34.3277,34.3374,34.3179,34.3277,11672.0
2019-11-18 12:15:00,35.27,35.27,35.27,35.27,6552.0,34.3277,34.3277,34.3277,34.3277,6552.0
2019-11-18 12:20:00,35.27,35.28,35.27,35.28,8804.0,34.3277,34.3374,34.3277,34.3374,8804.0
2019-11-18 12:25:00,35.28,35.28,35.22,35.23,26968.0,34.3374,34.3374,34.279,34.2887,26968.0
2019-11-18 12:30:00,35.23,35.25,35.22,35.25,34692.0,34.2887,34.3082,34.279,34.3082,34692.0
2019-11-18 12:35:00,35.25,35.26,35.25,35.25,6392.0,34.3082,34.3179,34.3082,34.3082,6392.0
2019-11-18 12:40:00,35.27,35.27,35.27,35.27,800.0,34.3277,34.3277,34.3277,34.3277,800.0
2019-11-18 12:45:00,35.26,35.26,35.25,35.25,13052.0,34.3179,34.3179,34.3082,34.3082,13052.0
2019-11-18 12:50:00,35.26,35.26,35.26,35.26,800.0,34.3179,34.3179,34.3179,34.3179,800.0
2019-11-18 12:55:00,35.26,35.26,35.24,35.26,18660.0,34.3179,34.3179,34.2985,34.3179,18660.0
2019-11-18 13:00:00,35.26,35.27,35.26,35.27,6000.0,34.3179,34.3277,34.3179,34.3277,6000.0
2019-11-18 13:05:00,35.27,35.27,35.25,35.26,3600.0,34.3277,34.3277,34.3082,34.3179,3600.0
2019-11-18 13:10:00,35.27,35.27,35.27,35.27,800.0,34.3277,34.3277,34.3277,34.3277,800.0
2019-11-18 13:15:00,35.26,35.28,35.26,35.27,33840.0,34.3179,34.3374,34.3179,34.3277,33840.0
2019-11-18 13:20:00,35.27,35.28,35.27,35.28,13368.0,34.3277,34.3374,34.3277,34.3374,13368.0
2019-11-18 13:25:00,35.28,35.28,35.28,35.28,0.0,34.3374,34.3374,34.3374,34.3374,0.0
2019-11-18 13:30:00,35.28,35.29,35.27,35.29,6676.0,34.3374,34.3471,34.3277,34.3471,6676.0
2019-11-18 13:35:00,35.28,35.3,35.28,35.29,15812.0,34.3374,34.3569,34.3374,34.3471,15812.0
2019-11-18 13:40:00,35.29,35.34,35.29,35.31,78428.0,34.3471,34.3958,34.3471,34.3666,78428.0
2019-11-18 13:45:00,35.31,35.32,35.3,35.32,17048.0,34.3666,34.3763,34.3569,34.3763,17048.0
2019-11-18 13:50:00,35.32,35.32,35.32,35.32,5000.0,34.3763,34.3763,34.3763,34.3763,5000.0
2019-11-18 13:55:00,35.33,35.33,35.32,35.33,11608.0,34.3861,34.3861,34.3763,34.3861,11608.0
2019-11-18 14:00:00,35.32,35.32,35.27,35.28,21000.0,34.3763,34.3763,34.3277,34.3374,21000.0
2019-11-18 14:05:00,35.29,35.3,35.29,35.3,2000.0,34.3471,34.3569,34.3471,34.3569,2000.0
2019-11-18 14:10:00,35.31,35.31,35.31,35.31,17600.0,34.3666,34.3666,34.3666,34.3666,17600.0
2019-11-18 14:15:00,35.32,35.32,35.31,35.31,22404.0,34.3763,34.3763,34.3666,34.3666,22404.0
2019-11-18 14:20:00,35.32,35.34,35.32,35.34,20880.0,34.3763,34.3958,34.3763,34.3958,20880.0
2019-11-18 14:25:00,35.34,35.34,35.32,35.33,6220.0,34.3958,34.3958,34.3763,34.3861,6220.0
2019-11-18 14:30:00,35.32,35.34,35.32,35.34,2068.0,34.3763,34.3958,34.3763,34.3958,2068.0
2019-11-18 14:35:00,35.35,35.35,35.32,35.32,19000.0,34.4055,34.4055,34.3763,34.3763,19000.0
2019-11-18 14:40:00,35.34,35.35,35.34,35.34,4000.0,34.3958,34.4055,34.3958,34.3958,4000.0
2019-11-18 14:45:00,35.34,35.34,35.32,35.33,7212.0,34.3958,34.3958,34.3763,34.3861,7212.0
2019-11-18 14:50:00,35.33,35.33,35.32,35.32,8484.0,34.3861,34.3861,34.3763,34.3763,8484.0
2019-11-18 14:55:00,35.32,35.33,35.32,35.32,4000.0,34.3763,34.3861,34.3763,34.3763,4000.0
2019-11-18 15:00:00,35.32,35.33,35.3,35.3,12380.0,34.3763,34.3861,34.3569,34.3569,12380.0
2019-11-18 15:05:00,35.31,35.31,35.3,35.31,65096.0,34.3666,34.3666,34.3569,34.3666,65096.0
2019-11-18 15:10:00,35.3,35.32,35.29,35.31,15248.0,34.3569,34.3763,34.3471,34.3666,15248.0
2019-11-18 15:15:00,35.31,35.31,35.25,35.27,56924.0,34.3666,34.3666,34.3082,34.3277,56924.0
2019-11-18 15:20:00,35.27,35.28,35.27,35.27,2000.0,34.3277,34.3374,34.3277,34.3277,2000.0
2019-11-18 15:25:00,35.27,35.29,35.27,35.27,18084.0,34.3277,34.3471,34.3277,34.3277,18084.0
2019-11-18 15:30:00,35.28,35.28,35.26,35.27,16180.0,34.3374,34.3374,34.3179,34.3277,16180.0
2019-11-18 15:35:00,35.25,35.26,35.23,35.26,24336.0,34.3082,34.3179,34.2887,34.3179,24336.0
2019-11-18 15:40:00,35.26,35.26,35.24,35.24,11816.0,34.3179,34.3179,34.2985,34.2985,11816.0
2019-11-18 15:45:00,35.25,35.25,35.23,35.24,9872.0,34.3082,34.3082,34.2887,34.2985,9872.0
2019-11-18 15:50:00,35.23,35.27,35.21,35.26,121908.0,34.2887,34.3277,34.2693,34.3179,121908.0
2019-11-18 15:55:00,35.27,35.3,35.23,35.29,137104.0,34.3277,34.3569,34.2887,34.3471,137104.0
2019-11-19 09:30:00,35.44,35.44,35.35,35.37,105560.0,34.4931,34.4931,34.4055,34.425,105560.0
2019-11-19 09:35:00,35.36,35.38,35.34,35.37,23752.0,34.4153,34.4347,34.3958,34.425,23752.0
2019-11-19 09:40:00,35.35,35.36,35.33,35.33,52176.0,34.4055,34.4153,34.3861,34.3861,52176.0
2019-11-19 09:45:00,35.32,35.35,35.31,35.35,65940.0,34.3763,34.4055,34.3666,34.4055,65940.0
2019-11-19 09:50:00,35.34,35.34,35.28,35.29,90400.0,34.3958,34.3958,34.3374,34.3471,90400.0
2019-11-19 09:55:00,35.3,35.32,35.28,35.3,17700.0,34.3569,34.3763,34.3374,34.3569,17700.0
2019-11-19 10:00:00,35.29,35.3,35.25,35.27,32320.0,34.3471,34.3569,34.3082,34.3277,32320.0
2019-11-19 10:05:00,35.24,35.26,35.23,35.24,33324.0,34.2985,34.3179,34.2887,34.2985,33324.0
2019-11-19 10:10:00,35.24,35.29,35.24,35.27,43252.0,34.2985,34.3471,34.2985,34.3277,43252.0
2019-11-19 10:15:00,35.26,35.29,35.25,35.29,12256.0,34.3179,34.3471,34.3082,34.3471,12256.0
2019-11-19 10:20:00,35.29,35.29,35.26,35.27,36312.0,34.3471,34.3471,34.3179,34.3277,36312.0
2019-11-19 10:25:00,35.26,35.27,35.24,35.27,6812.0,34.3179,34.3277,34.2985,34.3277,6812.0
2019-11-19 10:30:00,35.28,35.28,35.22,35.27,70416.0,34.3374,34.3374,34.279,34.3277,70416.0
2019-11-19 10:35:00,35.26,35.27,35.24,35.27,67060.0,34.3179,34.3277,34.2985,34.3277,67060.0
2019-11-19 10:40:00,35.27,35.27,35.24,35.24,5812.0,34.3277,34.3277,34.2985,34.2985,5812.0
2019-11-19 10:45:00,35.24,35.24,35.16,35.17,72276.0,34.2985,34.2985,34.2206,34.2303,72276.0
2019-11-19 10:50:00,35.18,35.18,35.12,35.15,41396.0,34.2401,34.2401,34.1817,34.2109,41396.0
2019-11-19 10:55:00,35.14,35.15,35.11,35.13,32348.0,34.2011,34.2109,34.1719,34.1914,32348.0
2019-11-19 11:00:00,35.14,35.19,35.13,35.16,22364.0,34.2011,34.2498,34.1914,34.2206,22364.0
2019-11-19 11:05:00,35.15,35.18,35.15,35.17,29356.0,34.2109,34.2401,34.2109,34.2303,29356.0
2019-11-19 11:10:00,35.18,35.2,35.16,35.19,11752.0,34.2401,34.2595,34.2206,34.2498,11752.0
2019-11-19 11:15:00,35.18,35.22,35.18,35.21,24116.0,34.2401,34.279,34.2401,34.2693,24116.0
2019-11-19 11:20:00,35.22,35.22,35.2,35.22,25980.0,34.279,34.279,34.2595,34.279,25980.0
2019-11-19 11:25:00,35.21,35.26,35.21,35.25,39212.0,34.2693,34.3179,34.2693,34.3082,39212.0
2019-11-19 11:30:00,35.24,35.27,35.24,35.27,57340.0,34.2985,34.3277,34.2985,34.3277,57340.0
2019-11-19 11:35:00,35.26,35.38,35.25,35.34,95212.0,34.3179,34.4347,34.3082,34.3958,95212.0
2019-11-19 11:40:00,35.35,35.35,35.29,35.3,30772.0,34.4055,34.4055,34.3471,34.3569,30772.0
2019-11-19 11:45:00,35.29,35.3,35.25,35.27,28536.0,34.3471,34.3569,34.3082,34.3277,28536.0
2019-11-19 11:50:00,35.27,35.29,35.27,35.29,22716.0,34.3277,34.3471,34.3277,34.3471,22716.0
2019-11-19 11:55:00,35.3,35.32,35.28,35.32,4800.0,34.3569,34.3763,34.3374,34.3763,4800.0
2019-11-19 12:00:00,35.31,35.31,35.27,35.28,13428.0,34.3666,34.3666,34.3277,34.3374,13428.0
2019-11-19 12:05:00,35.28,35.28,35.2,35.24,51404.0,34.3374,34.3374,34.2595,34.2985,51404.0
2019-11-19 12:10:00,35.24,35.26,35.24,35.26,2948.0,34.2985,34.3179,34.2985,34.3179,2948.0
2019-11-19 12:15:00,35.28,35.28,35.27,35.27,8400.0,34.3374,34.3374,34.3277,34.3277,8400.0
2019-11-19 12:20:00,35.28,35.3,35.28,35.3,27788.0,34.3374,34.3569,34.3374,34.3569,27788.0
2019-11-19 12:25:00,35.29,35.29,35.27,35.28,5608.0,34.3471,34.3471,34.3277,34.3374,5608.0
2019-11-19 12:30:00,35.27,35.27,35.25,35.25,49140.0,34.3277,34.3277,34.3082,34.3082,49140.0
2019-11-19 12:35:00,35.25,35.25,35.23,35.24,48540.0,34.3082,34.3082,34.2887,34.2985,48540.0
2019-11-19 12:40:00,35.24,35.24,35.22,35.22,8864.0,34.2985,34.2985,34.279,34.279,8864.0
2019-11-19 12:45:00,35.22,35.25,35.22,35.25,10480.0,34.279,34.3082,34.279,34.3082,10480.0
2019-11-19 12:50:00,35.24,35.24,35.24,35.24,1200.0,34.2985,34.2985,34.2985,34.2985,1200.0
2019-11-19 12:55:00,35.26,35.26,35.26,35.26,7600.0,34.3179,34.3179,34.3179,34.3179,7600.0
2019-11-19 13:00:00,35.26,35.26,35.22,35.24,19600.0,34.3179,34.3179,34.279,34.2985,19600.0
2019-11-19 13:05:00,35.24,35.25,35.24,35.25,9724.0,34.2985,34.3082,34.2985,34.3082,9724.0
2019-11-19 13:10:00,35.26,35.28,35.26,35.28,6144.0,34.3179,34.3374,34.3179,34.3374,6144.0
2019-11-19 13:15:00,35.29,35.3,35.28,35.3,6900.0,34.3471,34.3569,34.3374,34.3569,6900.0
2019-11-19 13:20:00,35.29,35.31,35.28,35.28,18400.0,34.3471,34.3666,34.3374,34.3374,18400.0
2019-11-19 13:25:00,35.28,35.28,35.27,35.28,3600.0,34.3374,34.3374,34.3277,34.3374,3600.0
2019-11-19 13:30:00,35.27,35.29,35.27,35.29,2832.0,34.3277,34.3471,34.3277,34.3471,2832.0
2019-11-19 13:35:00,35.29,35.29,35.27,35.28,8724.0,34.3471,34.3471,34.3277,34.3374,8724.0
2019-11-19 13:40:00,35.31,35.31,35.3,35.3,6984.0,34.3666,34.3666,34.3569,34.3569,6984.0
2019-11-19 13:45:00,35.29,35.29,35.29,35.29,400.0,34.3471,34.3471,34.3471,34.3471,400.0
2019-11-19 13:50:00,35.31,35.31,35.29,35.29,14160.0,34.3666,34.3666,34.3471,34.3471,14160.0
2019-11-19 13:55:00,35.28,35.28,35.27,35.27,2800.0,34.3374,34.3374,34.3277,34.3277,2800.0
2019-11-19 14:00:00,35.28,35.33,35.28,35.32,11652.0,34.3374,34.3861,34.3374,34.3763,11652.0
2019-11-19 14:05:00,35.32,35.35,35.32,35.34,9772.0,34.3763,34.4055,34.3763,34.3958,9772.0
2019-11-19 14:10:00,35.33,35.34,35.33,35.33,34000.0,34.3861,34.3958,34.3861,34.3861,34000.0
2019-11-19 14:15:00,35.32,35.34,35.32,35.33,24032.0,34.3763,34.3958,34.3763,34.3861,24032.0
2019-11-19 14:20:00,35.33,35.37,35.33,35.37,41004.0,34.3861,34.425,34.3861,34.425,41004.0
2019-11-19 14:25:00,35.37,35.37,35.36,35.36,16208.0,34.425,34.425,34.4153,34.4153,16208.0
2019-11-19 14:30:00,35.35,35.35,35.34,35.34,4548.0,34.4055,34.4055,34.3958,34.3958,4548.0
2019-11-19 14:35:00,35.35,35.35,35.35,35.35,2576.0,34.4055,34.4055,34.4055,34.4055,2576.0
2019-11-19 14:40:00,35.34,35.34,35.34,35.34,2852.0,34.3958,34.3958,34.3958,34.3958,2852.0
2019-11-19 14:45:00,35.35,35.37,35.35,35.36,35552.0,34.4055,34.425,34.4055,34.4153,35552.0
2019-11-19 14:50:00,35.34,35.34,35.31,35.31,35684.0,34.3958,34.3958,34.3666,34.3666,35684.0
2019-11-19 14:55:00,35.31,35.31,35.29,35.3,28052.0,34.3666,34.3666,34.3471,34.3569,28052.0
2019-11-19 15:00:00,35.3,35.31,35.29,35.3,10352.0,34.3569,34.3666,34.3471,34.3569,10352.0
2019-11-19 15:05:00,35.3,35.33,35.29,35.33,26056.0,34.3569,34.3861,34.3471,34.3861,26056.0
2019-11-19 15:10:00,35.32,35.36,35.32,35.36,24312.0,34.3763,34.4153,34.3763,34.4153,24312.0
2019-11-19 15:15:00,35.36,35.36,35.33,35.33,20252.0,34.4153,34.4153,34.3861,34.3861,20252.0
2019-11-19 15:20:00,35.33,35.33,35.32,35.33,7060.0,34.3861,34.3861,34.3763,34.3861,7060.0
2019-11-19 15:25:00,35.3,35.31,35.28,35.28,26600.0,34.3569,34.3666,34.3374,34.3374,26600.0
2019-11-19 15:30:00,35.3,35.31,35.3,35.31,15380.0,34.3569,34.3666,34.3569,34.3666,15380.0
2019-11-19 15:35:00,35.31,35.35,35.31,35.34,60224.0,34.3666,34.4055,34.3666,34.3958,60224.0
2019-11-19 15:40:00,35.34,35.34,35.31,35.31,10988.0,34.3958,34.3958,34.3666,34.3666,10988.0
2019-11-19 15:45:00,35.32,35.33,35.29,35.3,12064.0,34.3763,34.3861,34.3471,34.3569,12064.0
2019-11-19 15:50:00,35.3,35.3,35.26,35.27,63028.0,34.3569,34.3569,34.3179,34.3277,63028.0
2019-11-19 15:55:00,35.26,35.29,35.25,35.26,138532.0,34.3179,34.3471,34.3082,34.3179,138532.0
2019-11-20 09:30:00,35.12,35.18,35.1,35.17,124244.0,34.1817,34.2401,34.1622,34.2303,124244.0
2019-11-20 09:35:00,35.16,35.19,35.14,35.18,48020.0,34.2206,34.2498,34.2011,34.2401,48020.0
2019-11-20 09:40:00,35.18,35.19,35.12,35.13,28920.0,34.2401,34.2498,34.1817,34.1914,28920.0
2019-11-20 09:45:00,35.14,35.18,35.14,35.17,12600.0,34.2011,34.2401,34.2011,34.2303,12600.0
2019-11-20 09:50:00,35.18,35.19,35.14,35.15,56320.0,34.2401,34.2498,34.2011,34.2109,56320.0
2019-11-20 09:55:00,35.13,35.18,35.13,35.18,28208.0,34.1914,34.2401,34.1914,34.2401,28208.0
2019-11-20 10:00:00,35.17,35.2,35.17,35.18,13952.0,34.2303,34.2595,34.2303,34.2401,13952.0
2019-11-20 10:05:00,35.17,35.19,35.17,35.19,7340.0,34.2303,34.2498,34.2303,34.2498,7340.0
2019-11-20 10:10:00,35.18,35.18,35.14,35.14,7240.0,34.2401,34.2401,34.2011,34.2011,7240.0
2019-11-20 10:15:00,35.13,35.13,35.12,35.12,34156.0,34.1914,34.1914,34.1817,34.1817,34156.0
2019-11-20 10:20:00,35.13,35.13,35.07,35.08,39888.0,34.1914,34.1914,34.133,34.1428,39888.0
2019-11-20 10:25:00,35.08,35.15,35.08,35.14,64688.0,34.1428,34.2109,34.1428,34.2011,64688.0
2019-11-20 10:30:00,35.15,35.19,35.15,35.19,40888.0,34.2109,34.2498,34.2109,34.2498,40888.0
2019-11-20 10:35:00,35.19,35.23,35.19,35.2,31624.0,34.2498,34.2887,34.2498,34.2595,31624.0
2019-11-20 10:40:00,35.2,35.2,35.16,35.17,22936.0,34.2595,34.2595,34.2206,34.2303,22936.0
2019-11-20 10:45:00,35.18,35.19,35.18,35.19,1600.0,34.2401,34.2498,34.2401,34.2498,1600.0
2019-11-20 10:50:00,35.2,35.24,35.2,35.24,11000.0,34.2595,34.2985,34.2595,34.2985,11000.0
2019-11-20 10:55:00,35.24,35.24,35.2,35.2,14524.0,34.2985,34.2985,34.2595,34.2595,14524.0
2019-11-20 11:00:00,35.21,35.23,35.21,35.23,8184.0,34.2693,34.2887,34.2693,34.2887,8184.0
2019-11-20 11:05:00,35.22,35.22,35.19,35.21,9904.0,34.279,34.279,34.2498,34.2693,9904.0
2019-11-20 11:10:00,35.18,35.19,35.16,35.18,13392.0,34.2401,34.2498,34.2206,34.2401,13392.0
2019-11-20 11:15:00,35.19,35.2,35.19,35.2,800.0,34.2498,34.2595,34.2498,34.2595,800.0
2019-11-20 11:20:00,35.21,35.22,35.2,35.22,7852.0,34.2693,34.279,34.2595,34.279,7852.0
2019-11-20 11:25:00,35.22,35.22,35.19,35.19,24992.0,34.279,34.279,34.2498,34.2498,24992.0
2019-11-20 11:30:00,35.18,35.19,35.13,35.15,33276.0,34.2401,34.2498,34.1914,34.2109,33276.0
2019-11-20 11:35:00,35.17,35.19,35.16,35.19,8996.0,34.2303,34.2498,34.2206,34.2498,8996.0
2019-11-20 11:40:00,35.16,35.16,35.15,35.15,2400.0,34.2206,34.2206,34.2109,34.2109,2400.0
2019-11-20 11:45:00,35.15,35.17,35.14,35.15,19836.0,34.2109,34.2303,34.2011,34.2109,19836.0
2019-11-20 11:50:00,35.14,35.16,35.14,35.16,6620.0,34.2011,34.2206,34.2011,34.2206,6620.0
2019-11-20 11:55:00,35.16,35.16,35.13,35.13,2400.0,34.2206,34.2206,34.1914,34.1914,2400.0
2019-11-20 12:00:00,35.14,35.15,35.1,35.1,2724.0,34.2011,34.2109,34.1622,34.1622,2724.0
2019-11-20 12:05:00,35.12,35.14,35.1,35.14,21400.0,34.1817,34.2011,34.1622,34.2011,21400.0
2019-11-20 12:10:00,35.15,35.15,35.13,35.13,2200.0,34.2109,34.2109,34.1914,34.1914,2200.0
2019-11-20 12:15:00,35.12,35.15,35.12,35.15,8040.0,34.1817,34.2109,34.1817,34.2109,8040.0
2019-11-20 12:20:00,35.13,35.13,35.13,35.13,2000.0,34.1914,34.1914,34.1914,34.1914,2000.0
2019-11-20 12:25:00,35.14,35.14,35.14,35.14,5200.0,34.2011,34.2011,34.2011,34.2011,5200.0
2019-11-20 12:30:00,35.11,35.12,35.11,35.12,4400.0,34.1719,34.1817,34.1719,34.1817,4400.0
2019-11-20 12:35:00,35.14,35.14,35.13,35.14,1600.0,34.2011,34.2011,34.1914,34.2011,1600.0
2019-11-20 12:40:00,35.15,35.15,35.14,35.15,4276.0,34.2109,34.2109,34.2011,34.2109,4276.0
2019-11-20 12:45:00,35.13,35.13,35.11,35.12,3600.0,34.1914,34.1914,34.1719,34.1817,3600.0
2019-11-20 12:50:00,35.12,35.12,35.05,35.07,11524.0,34.1817,34.1817,34.1136,34.133,11524.0
2019-11-20 12:55:00,35.05,35.05,34.71,34.87,473244.0,34.1136,34.1136,33.7826,33.9384,473244.0
2019-11-20 13:00:00,34.86,34.89,34.83,34.86,78384.0,33.9286,33.9578,33.8994,33.9286,78384.0
2019-11-20 13:05:00,34.85,34.85,34.74,34.76,123320.0,33.9189,33.9189,33.8118,33.8313,123320.0
2019-11-20 13:10:00,34.73,34.74,34.66,34.67,356104.0,33.8021,33.8118,33.734,33.7437,356104.0
2019-11-20 13:15:00,34.68,34.69,34.61,34.63,288500.0,33.7534,33.7632,33.6853,33.7048,288500.0
2019-11-20 13:20:00,34.62,34.71,34.62,34.67,162472.0,33.695,33.7826,33.695,33.7437,162472.0
2019-11-20 13:25:00,34.68,34.76,34.67,34.68,139936.0,33.7534,33.8313,33.7437,33.7534,139936.0
2019-11-20 13:30:00,34.69,34.7,34.64,34.7,29876.0,33.7632,33.7729,33.7145,33.7729,29876.0
2019-11-20 13:35:00,34.71,34.72,34.67,34.67,50360.0,33.7826,33.7924,33.7437,33.7437,50360.0
2019-11-20 13:40:00,34.65,34.73,34.65,34.71,65832.0,33.7242,33.8021,33.7242,33.7826,65832.0
2019-11-20 13:45:00,34.7,34.74,34.7,34.74,42748.0,33.7729,33.8118,33.7729,33.8118,42748.0
2019-11-20 13:50:00,34.74,34.87,34.73,34.83,263620.0,33.8118,33.9384,33.8021,33.8994,263620.0
2019-11-20 13:55:00,34.82,34.83,34.78,34.82,90888.0,33.8897,33.8994,33.8508,33.8897,90888.0
2019-11-20 14:00:00,34.81,34.85,34.79,34.8,59964.0,33.88,33.9189,33.8605,33.8702,59964.0
2019-11-20 14:05:00,34.79,34.81,34.75,34.79,122400.0,33.8605,33.88,33.8216,33.8605,122400.0
2019-11-20 14:10:00,34.81,34.86,34.8,34.82,212688.0,33.88,33.9286,33.8702,33.8897,212688.0
2019-11-20 14:15:00,34.81,34.85,34.79,34.85,19752.0,33.88,33.9189,33.8605,33.9189,19752.0
2019-11-20 14:20:00,34.86,34.88,34.83,34.85,27200.0,33.9286,33.9481,33.8994,33.9189,27200.0
2019-11-20 14:25:00,34.86,34.92,34.86,34.92,68600.0,33.9286,33.987,33.9286,33.987,68600.0
2019-11-20 14:30:00,34.92,34.96,34.91,34.94,21932.0,33.987,34.026,33.9773,34.0065,21932.0
2019-11-20 14:35:00,34.95,34.97,34.94,34.97,10412.0,34.0162,34.0357,34.0065,34.0357,10412.0
2019-11-20 14:40:00,34.97,34.98,34.95,34.97,71020.0,34.0357,34.0454,34.0162,34.0357,71020.0
2019-11-20 14:45:00,34.97,34.98,34.9,34.91,53552.0,34.0357,34.0454,33.9676,33.9773,53552.0
2019-11-20 14:50:00,34.93,34.95,34.92,34.92,20596.0,33.9968,34.0162,33.987,33.987,20596.0
2019-11-20 14:55:00,34.92,34.93,34.91,34.91,11364.0,33.987,33.9968,33.9773,33.9773,11364.0
2019-11-20 15:00:00,34.93,34.94,34.89,34.91,14264.0,33.9968,34.0065,33.9578,33.9773,14264.0
2019-11-20 15:05:00,34.9,34.96,34.9,34.95,17196.0,33.9676,34.026,33.9676,34.0162,17196.0
2019-11-20 15:10:00,34.95,35.0,34.95,35.0,28428.0,34.0162,34.0649,34.0162,34.0649,28428.0
2019-11-20 15:15:00,34.98,34.98,34.93,34.93,46896.0,34.0454,34.0454,33.9968,33.9968,46896.0
2019-11-20 15:20:00,34.92,34.94,34.9,34.94,48540.0,33.987,34.0065,33.9676,34.0065,48540.0
2019-11-20 15:25:00,34.94,34.95,34.88,34.88,29368.0,34.0065,34.0162,33.9481,33.9481,29368.0
2019-11-20 15:30:00,34.88,34.9,34.86,34.88,38488.0,33.9481,33.9676,33.9286,33.9481,38488.0
2019-11-20 15:35:00,34.88,34.89,34.87,34.88,28532.0,33.9481,33.9578,33.9384,33.9481,28532.0
2019-11-20 15:40:00,34.91,34.98,34.91,34.98,49880.0,33.9773,34.0454,33.9773,34.0454,49880.0
2019-11-20 15:45:00,34.98,35.0,34.97,34.98,64252.0,34.0454,34.0649,34.0357,34.0454,64252.0
2019-11-20 15:50:00,34.97,34.99,34.95,34.99,250160.0,34.0357,34.0552,34.0162,34.0552,250160.0
2019-11-20 15:55:00,35.0,35.04,34.94,35.0,332404.0,34.0649,34.1038,34.0065,34.0649,332404.0
2019-11-21 09:30:00,35.01,35.04,34.9,34.91,75644.0,34.0746,34.1038,33.9676,33.9773,75644.0
2019-11-21 09:35:00,34.89,34.93,34.89,34.92,36480.0,33.9578,33.9968,33.9578,33.987,36480.0
2019-11-21 09:40:00,34.9,34.9,34.84,34.85,41796.0,33.9676,33.9676,33.9092,33.9189,41796.0
2019-11-21 09:45:00,34.85,34.91,34.85,34.86,28396.0,33.9189,33.9773,33.9189,33.9286,28396.0
2019-11-21 09:50:00,34.87,34.94,34.87,34.93,35016.0,33.9384,34.0065,33.9384,33.9968,35016.0
2019-11-21 09:55:00,34.89,34.93,34.88,34.88,14588.0,33.9578,33.9968,33.9481,33.9481,14588.0
2019-11-21 10:00:00,34.88,34.89,34.85,34.85,136724.0,33.9481,33.9578,33.9189,33.9189,136724.0
2019-11-21 10:05:00,34.85,34.93,34.83,34.93,25036.0,33.9189,33.9968,33.8994,33.9968,25036.0
2019-11-21 10:10:00,34.93,34.93,34.89,34.9,21996.0,33.9968,33.9968,33.9578,33.9676,21996.0
2019-11-21 10:15:00,34.9,34.9,34.75,34.75,116980.0,33.9676,33.9676,33.8216,33.8216,116980.0
2019-11-21 10:20:00,34.74,34.77,34.74,34.74,14496.0,33.8118,33.841,33.8118,33.8118,14496.0
2019-11-21 10:25:00,34.74,34.8,34.74,34.76,89116.0,33.8118,33.8702,33.8118,33.8313,89116.0
2019-11-21 10:30:00,34.74,34.78,34.69,34.71,81240.0,33.8118,33.8508,33.7632,33.7826,81240.0
2019-11-21 10:35:00,34.72,34.8,34.71,34.79,86436.0,33.7924,33.8702,33.7826,33.8605,86436.0
2019-11-21 10:40:00,34.8,34.82,34.8,34.81,20772.0,33.8702,33.8897,33.8702,33.88,20772.0
2019-11-21 10:45:00,34.8,34.82,34.78,34.82,53276.0,33.8702,33.8897,33.8508,33.8897,53276.0
2019-11-21 10:50:00,34.81,34.81,34.77,34.77,51892.0,33.88,33.88,33.841,33.841,51892.0
2019-11-21 10:55:00,34.78,34.85,34.78,34.84,24472.0,33.8508,33.9189,33.8508,33.9092,24472.0
2019-11-21 11:00:00,34.83,34.9,34.81,34.87,66440.0,33.8994,33.9676,33.88,33.9384,66440.0
2019-11-21 11:05:00,34.87,34.9,34.87,34.88,40624.0,33.9384,33.9676,33.9384,33.9481,40624.0
2019-11-21 11:10:00,34.87,34.87,34.84,34.84,22656.0,33.9384,33.9384,33.9092,33.9092,22656.0
2019-11-21 11:15:00,34.84,34.85,34.81,34.85,6868.0,33.9092,33.9189,33.88,33.9189,6868.0
2019-11-21 11:20:00,34.83,34.85,34.83,34.84,15240.0,33.8994,33.9189,33.8994,33.9092,15240.0
2019-11-21 11:25:00,34.86,34.87,34.84,34.84,9752.0,33.9286,33.9384,33.9092,33.9092,9752.0
2019-11-21 11:30:00,34.82,34.85,34.79,34.79,11976.0,33.8897,33.9189,33.8605,33.8605,11976.0
2019-11-21 11:35:00,34.79,34.79,34.77,34.77,13260.0,33.8605,33.8605,33.841,33.841,13260.0
2019-11-21 11:40:00,34.77,34.81,34.77,34.81,3600.0,33.841,33.88,33.841,33.88,3600.0
2019-11-21 11:45:00,34.82,34.85,34.82,34.83,32496.0,33.8897,33.9189,33.8897,33.8994,32496.0
2019-11-21 11:50:00,34.83,34.83,34.77,34.8,16076.0,33.8994,33.8994,33.841,33.8702,16076.0
2019-11-21 11:55:00,34.81,34.82,34.79,34.79,12400.0,33.88,33.8897,33.8605,33.8605,12400.0
2019-11-21 12:00:00,34.79,34.81,34.78,34.81,9132.0,33.8605,33.88,33.8508,33.88,9132.0
2019-11-21 12:05:00,34.85,34.85,34.85,34.85,6100.0,33.9189,33.9189,33.9189,33.9189,6100.0
2019-11-21 12:10:00,34.85,34.89,34.85,34.88,7624.0,33.9189,33.9578,33.9189,33.9481,7624.0
2019-11-21 12:15:00,34.88,34.88,34.86,34.86,2980.0,33.9481,33.9481,33.9286,33.9286,2980.0
2019-11-21 12:20:00,34.84,34.88,34.84,34.88,16244.0,33.9092,33.9481,33.9092,33.9481,16244.0
2019-11-21 12:25:00,34.88,34.89,34.87,34.89,6600.0,33.9481,33.9578,33.9384,33.9578,6600.0
2019-11-21 12:30:00,34.9,34.92,34.9,34.91,13840.0,33.9676,33.987,33.9676,33.9773,13840.0
2019-11-21 12:35:00,34.92,34.95,34.92,34.95,7376.0,33.987,34.0162,33.987,34.0162,7376.0
2019-11-21 12:40:00,34.96,34.96,34.96,34.96,4712.0,34.026,34.026,34.026,34.026,4712.0
2019-11-21 12:45:00,34.93,34.93,34.92,34.92,5244.0,33.9968,33.9968,33.987,33.987,5244.0
2019-11-21 12:50:00,34.91,34.92,34.91,34.92,3800.0,33.9773,33.987,33.9773,33.987,3800.0
2019-11-21 12:55:00,34.92,34.94,34.91,34.93,31108.0,33.987,34.0065,33.9773,33.9968,31108.0
2019-11-21 13:00:00,34.94,34.95,34.94,34.95,14156.0,34.0065,34.0162,34.0065,34.0162,14156.0
2019-11-21 13:05:00,34.94,34.96,34.94,34.95,34484.0,34.0065,34.026,34.0065,34.0162,34484.0
2019-11-21 13:10:00,34.95,34.96,34.92,34.92,12528.0,34.0162,34.026,33.987,33.987,12528.0
2019-11-21 13:15:00,34.93,34.95,34.93,34.95,11484.0,33.9968,34.0162,33.9968,34.0162,11484.0
2019-11-21 13:20:00,34.95,34.95,34.92,34.93,14152.0,34.0162,34.0162,33.987,33.9968,14152.0
2019-11-21 13:25:00,34.93,34.93,34.93,34.93,1200.0,33.9968,33.9968,33.9968,33.9968,1200.0
2019-11-21 13:30:00,34.94,34.94,34.92,34.92,15288.0,34.0065,34.0065,33.987,33.987,15288.0
2019-11-21 13:35:00,34.91,34.92,34.91,34.92,6688.0,33.9773,33.987,33.9773,33.987,6688.0
2019-11-21 13:40:00,34.93,34.93,34.9,34.9,10336.0,33.9968,33.9968,33.9676,33.9676,10336.0
2019-11-21 13:45:00,34.91,34.93,34.91,34.92,1800.0,33.9773,33.9968,33.9773,33.987,1800.0
2019-11-21 13:50:00,34.93,34.94,34.93,34.93,3200.0,33.9968,34.0065,33.9968,33.9968,3200.0
2019-11-21 13:55:00,34.92,34.92,34.9,34.91,1600.0,33.987,33.987,33.9676,33.9773,1600.0
2019-11-21 14:00:00,34.91,34.91,34.86,34.87,26200.0,33.9773,33.9773,33.9286,33.9384,26200.0
2019-11-21 14:05:00,34.87,34.96,34.87,34.96,40644.0,33.9384,34.026,33.9384,34.026,40644.0
2019-11-21 14:10:00,34.94,34.95,34.94,34.95,6100.0,34.0065,34.0162,34.0065,34.0162,6100.0
2019-11-21 14:15:00,34.95,34.95,34.94,34.95,2400.0,34.0162,34.0162,34.0065,34.0162,2400.0
2019-11-21 14:20:00,34.96,34.99,34.95,34.98,11104.0,34.026,34.0552,34.0162,34.0454,11104.0
2019-11-21 14:25:00,34.98,34.98,34.97,34.97,12072.0,34.0454,34.0454,34.0357,34.0357,12072.0
2019-11-21 14:30:00,34.97,35.0,34.97,35.0,26168.0,34.0357,34.0649,34.0357,34.0649,26168.0
2019-11-21 14:35:00,35.0,35.0,34.99,35.0,96432.0,34.0649,34.0649,34.0552,34.0649,96432.0
2019-11-21 14:40:00,35.0,35.01,35.0,35.01,5820.0,34.0649,34.0746,34.0649,34.0746,5820.0
2019-11-21 14:45:00,34.98,34.99,34.98,34.99,6280.0,34.0454,34.0552,34.0454,34.0552,6280.0
2019-11-21 14:50:00,34.99,34.99,34.98,34.99,10332.0,34.0552,34.0552,34.0454,34.0552,10332.0
2019-11-21 14:55:00,34.98,34.98,34.98,34.98,4800.0,34.0454,34.0454,34.0454,34.0454,4800.0
2019-11-21 15:00:00,34.98,34.98,34.97,34.97,10800.0,34.0454,34.0454,34.0357,34.0357,10800.0
2019-11-21 15:05:00,34.95,34.95,34.94,34.95,8572.0,34.0162,34.0162,34.0065,34.0162,8572.0
2019-11-21 15:10:00,34.95,34.98,34.95,34.97,101572.0,34.0162,34.0454,34.0162,34.0357,101572.0
2019-11-21 15:15:00,34.97,34.97,34.94,34.95,24600.0,34.0357,34.0357,34.0065,34.0162,24600.0
2019-11-21 15:20:00,34.95,34.97,34.93,34.94,8368.0,34.0162,34.0357,33.9968,34.0065,8368.0
2019-11-21 15:25:00,34.96,34.96,34.95,34.95,7600.0,34.026,34.026,34.0162,34.0162,7600.0
2019-11-21 15:30:00,34.96,34.96,34.92,34.92,6036.0,34.026,34.026,33.987,33.987,6036.0
2019-11-21 15:35:00,34.94,34.94,34.9,34.91,17380.0,34.0065,34.0065,33.9676,33.9773,17380.0
2019-11-21 15:40:00,34.9,34.9,34.86,34.9,22156.0,33.9676,33.9676,33.9286,33.9676,22156.0
2019-11-21 15:45:00,34.88,34.9,34.87,34.87,21076.0,33.9481,33.9676,33.9384,33.9384,21076.0
2019-11-21 15:50:00,34.88,34.88,34.8,34.84,143584.0,33.9481,33.9481,33.8702,33.9092,143584.0
2019-11-21 15:55:00,34.85,34.91,34.85,34.89,74944.0,33.9189,33.9773,33.9189,33.9578,74944.0
2019-11-22 09:30:00,35.07,35.08,34.98,35.02,123256.0,34.133,34.1428,34.0454,34.0844,123256.0
2019-11-22 09:35:00,35.02,35.09,35.02,35.07,247980.0,34.0844,34.1525,34.0844,34.133,247980.0
2019-11-22 09:40:00,35.05,35.05,34.99,34.99,73568.0,34.1136,34.1136,34.0552,34.0552,73568.0
2019-11-22 09:45:00,35.0,35.05,35.0,35.04,153696.0,34.0649,34.1136,34.0649,34.1038,153696.0
2019-11-22 09:50:00,35.04,35.06,35.04,35.05,13400.0,34.1038,34.1233,34.1038,34.1136,13400.0
2019-11-22 09:55:00,35.03,35.09,35.03,35.04,151244.0,34.0941,34.1525,34.0941,34.1038,151244.0
2019-11-22 10:00:00,35.09,35.09,35.07,35.07,21940.0,34.1525,34.1525,34.133,34.133,21940.0
2019-11-22 10:05:00,35.05,35.05,35.01,35.03,115920.0,34.1136,34.1136,34.0746,34.0941,115920.0
2019-11-22 10:10:00,35.02,35.04,35.01,35.02,23096.0,34.0844,34.1038,34.0746,34.0844,23096.0
2019-11-22 10:15:00,35.01,35.03,34.99,34.99,48304.0,34.0746,34.0941,34.0552,34.0552,48304.0
2019-11-22 10:20:00,35.0,35.02,35.0,35.02,16400.0,34.0649,34.0844,34.0649,34.0844,16400.0
2019-11-22 10:25:00,35.02,35.04,34.93,34.93,182032.0,34.0844,34.1038,33.9968,33.9968,182032.0
2019-11-22 10:30:00,34.93,34.95,34.89,34.91,71768.0,33.9968,34.0162,33.9578,33.9773,71768.0
2019-11-22 10:35:00,34.92,34.92,34.88,34.9,29152.0,33.987,33.987,33.9481,33.9676,29152.0
2019-11-22 10:40:00,34.9,34.94,34.9,34.92,44860.0,33.9676,34.0065,33.9676,33.987,44860.0
2019-11-22 10:45:00,34.93,34.94,34.92,34.92,19844.0,33.9968,34.0065,33.987,33.987,19844.0
2019-11-22 10:50:00,34.92,34.93,34.87,34.88,44240.0,33.987,33.9968,33.9384,33.9481,44240.0
2019-11-22 10:55:00,34.88,34.93,34.88,34.92,16624.0,33.9481,33.9968,33.9481,33.987,16624.0
2019-11-22 11:00:00,34.91,34.92,34.82,34.83,24864.0,33.9773,33.987,33.8897,33.8994,24864.0
2019-11-22 11:05:00,34.84,34.86,34.79,34.86,47440.0,33.9092,33.9286,33.8605,33.9286,47440.0
2019-11-22 11:10:00,34.86,34.87,34.84,34.84,12576.0,33.9286,33.9384,33.9092,33.9092,12576.0
2019-11-22 11:15:00,34.85,34.86,34.8,34.81,15032.0,33.9189,33.9286,33.8702,33.88,15032.0
2019-11-22 11:20:00,34.81,34.85,34.81,34.85,6824.0,33.88,33.9189,33.88,33.9189,6824.0
2019-11-22 11:25:00,34.85,34.88,34.85,34.88,6728.0,33.9189,33.9481,33.9189,33.9481,6728.0
2019-11-22 11:30:00,34.88,34.9,34.88,34.9,9856.0,33.9481,33.9676,33.9481,33.9676,9856.0
2019-11-22 11:35:00,34.88,34.91,34.88,34.91,6400.0,33.9481,33.9773,33.9481,33.9773,6400.0
2019-11-22 11:40:00,34.91,34.92,34.91,34.91,9100.0,33.9773,33.987,33.9773,33.9773,9100.0
2019-11-22 11:45:00,34.92,34.96,34.92,34.96,6808.0,33.987,34.026,33.987,34.026,6808.0
2019-11-22 11:50:00,34.96,34.97,34.95,34.95,17028.0,34.026,34.0357,34.0162,34.0162,17028.0
2019-11-22 11:55:00,34.96,34.96,34.94,34.94,5452.0,34.026,34.026,34.0065,34.0065,5452.0
2019-11-22 12:00:00,34.95,34.95,34.95,34.95,800.0,34.0162,34.0162,34.0162,34.0162,800.0
2019-11-22 12:05:00,34.96,34.98,34.96,34.98,8800.0,34.026,34.0454,34.026,34.0454,8800.0
2019-11-22 12:10:00,34.98,34.98,34.97,34.97,23580.0,34.0454,34.0454,34.0357,34.0357,23580.0
2019-11-22 12:15:00,34.96,34.96,34.93,34.95,16872.0,34.026,34.026,33.9968,34.0162,16872.0
2019-11-22 12:20:00,34.97,34.99,34.97,34.99,29180.0,34.0357,34.0552,34.0357,34.0552,29180.0
2019-11-22 12:25:00,34.99,34.99,34.97,34.99,6208.0,34.0552,34.0552,34.0357,34.0552,6208.0
2019-11-22 12:30:00,34.99,34.99,34.97,34.97,4000.0,34.0552,34.0552,34.0357,34.0357,4000.0
2019-11-22 12:35:00,34.97,34.98,34.97,34.98,2400.0,34.0357,34.0454,34.0357,34.0454,2400.0
2019-11-22 12:40:00,34.98,34.99,34.98,34.99,8300.0,34.0454,34.0552,34.0454,34.0552,8300.0
2019-11-22 12:45:00,34.98,35.0,34.98,35.0,105432.0,34.0454,34.0649,34.0454,34.0649,105432.0
2019-11-22 12:50:00,34.99,35.02,34.99,35.02,17808.0,34.0552,34.0844,34.0552,34.0844,17808.0
2019-11-22 12:55:00,35.02,35.02,35.0,35.0,19532.0,34.0844,34.0844,34.0649,34.0649,19532.0
2019-11-22 13:00:00,35.0,35.02,35.0,35.01,3704.0,34.0649,34.0844,34.0649,34.0746,3704.0
2019-11-22 13:05:00,35.02,35.03,35.02,35.03,5760.0,34.0844,34.0941,34.0844,34.0941,5760.0
2019-11-22 13:10:00,35.03,35.03,35.02,35.02,3508.0,34.0941,34.0941,34.0844,34.0844,3508.0
2019-11-22 13:15:00,35.03,35.03,35.02,35.02,6928.0,34.0941,34.0941,34.0844,34.0844,6928.0
2019-11-22 13:20:00,35.03,35.04,35.03,35.03,7600.0,34.0941,34.1038,34.0941,34.0941,7600.0
2019-11-22 13:25:00,35.04,35.04,35.02,35.02,2140.0,34.1038,34.1038,34.0844,34.0844,2140.0
2019-11-22 13:30:00,35.02,35.02,35.02,35.02,7700.0,34.0844,34.0844,34.0844,34.0844,7700.0
2019-11-22 13:35:00,35.03,35.03,35.02,35.02,4800.0,34.0941,34.0941,34.0844,34.0844,4800.0
2019-11-22 13:40:00,35.01,35.02,35.0,35.02,5400.0,34.0746,34.0844,34.0649,34.0844,5400.0
2019-11-22 13:45:00,35.02,35.03,35.0,35.0,3048.0,34.0844,34.0941,34.0649,34.0649,3048.0
2019-11-22 13:50:00,35.0,35.0,34.98,34.99,23576.0,34.0649,34.0649,34.0454,34.0552,23576.0
2019-11-22 13:55:00,34.99,35.02,34.99,35.02,4600.0,34.0552,34.0844,34.0552,34.0844,4600.0
2019-11-22 14:00:00,35.02,35.02,34.99,34.99,11828.0,34.0844,34.0844,34.0552,34.0552,11828.0
2019-11-22 14:05:00,34.99,34.99,34.99,34.99,1200.0,34.0552,34.0552,34.0552,34.0552,1200.0
2019-11-22 14:10:00,34.99,34.99,34.99,34.99,2000.0,34.0552,34.0552,34.0552,34.0552,2000.0
2019-11-22 14:15:00,35.01,35.01,35.0,35.01,3564.0,34.0746,34.0746,34.0649,34.0746,3564.0
2019-11-22 14:20:00,35.0,35.02,35.0,35.01,9560.0,34.0649,34.0844,34.0649,34.0746,9560.0
2019-11-22 14:25:00,35.01,35.01,35.0,35.0,1200.0,34.0746,34.0746,34.0649,34.0649,1200.0
2019-11-22 14:30:00,35.01,35.02,35.01,35.02,12800.0,34.0746,34.0844,34.0746,34.0844,12800.0
2019-11-22 14:35:00,35.02,35.03,35.02,35.02,10000.0,34.0844,34.0941,34.0844,34.0844,10000.0
2019-11-22 14:40:00,35.02,35.03,35.01,35.03,6872.0,34.0844,34.0941,34.0746,34.0941,6872.0
2019-11-22 14:45:00,35.03,35.04,35.03,35.04,24336.0,34.0941,34.1038,34.0941,34.1038,24336.0
2019-11-22 14:50:00,35.04,35.04,35.03,35.04,29360.0,34.1038,34.1038,34.0941,34.1038,29360.0
2019-11-22 14:55:00,35.03,35.03,35.01,35.02,4400.0,34.0941,34.0941,34.0746,34.0844,4400.0
2019-11-22 15:00:00,35.04,35.04,35.01,35.01,8304.0,34.1038,34.1038,34.0746,34.0746,8304.0
2019-11-22 15:05:00,35.01,35.03,35.01,35.02,2400.0,34.0746,34.0941,34.0746,34.0844,2400.0
2019-11-22 15:10:00,35.03,35.04,35.03,35.04,9480.0,34.0941,34.1038,34.0941,34.1038,9480.0
2019-11-22 15:15:00,35.03,35.05,35.02,35.05,6552.0,34.0941,34.1136,34.0844,34.1136,6552.0
2019-11-22 15:20:00,35.04,35.04,35.03,35.03,10400.0,34.1038,34.1038,34.0941,34.0941,10400.0
2019-11-22 15:25:00,35.04,35.05,35.03,35.04,4264.0,34.1038,34.1136,34.0941,34.1038,4264.0
2019-11-22 15:30:00,35.04,35.05,35.03,35.03,11600.0,34.1038,34.1136,34.0941,34.0941,11600.0
2019-11-22 15:35:00,35.04,35.04,35.01,35.01,10400.0,34.1038,34.1038,34.0746,34.0746,10400.0
2019-11-22 15:40:00,35.01,35.02,34.99,35.01,12336.0,34.0746,34.0844,34.0552,34.0746,12336.0
2019-11-22 15:45:00,35.01,35.03,34.99,34.99,17732.0,34.0746,34.0941,34.0552,34.0552,17732.0
2019-11-22 15:50:00,34.98,35.01,34.96,35.0,85168.0,34.0454,34.0746,34.026,34.0649,85168.0
2019-11-22 15:55:00,35.0,35.05,35.0,35.04,239044.0,34.0649,34.1136,34.0649,34.1038,239044.0
2019-11-25 09:30:00,35.26,35.36,35.26,35.33,203432.0,34.3179,34.4153,34.3179,34.3861,203432.0
2019-11-25 09:35:00,35.34,35.36,35.34,35.35,89872.0,34.3958,34.4153,34.3958,34.4055,89872.0
2019-11-25 09:40:00,35.35,35.38,35.35,35.37,52612.0,34.4055,34.4347,34.4055,34.425,52612.0
2019-11-25 09:45:00,35.38,35.39,35.36,35.38,100348.0,34.4347,34.4445,34.4153,34.4347,100348.0
2019-11-25 09:50:00,35.38,35.43,35.38,35.42,294696.0,34.4347,34.4834,34.4347,34.4737,294696.0
2019-11-25 09:55:00,35.43,35.44,35.4,35.42,359388.0,34.4834,34.4931,34.4542,34.4737,359388.0
2019-11-25 10:00:00,35.42,35.44,35.42,35.44,164080.0,34.4737,34.4931,34.4737,34.4931,164080.0
2019-11-25 10:05:00,35.44,35.48,35.44,35.48,229560.0,34.4931,34.5321,34.4931,34.5321,229560.0
2019-11-25 10:10:00,35.48,35.48,35.47,35.47,53572.0,34.5321,34.5321,34.5223,34.5223,53572.0
2019-11-25 10:15:00,35.48,35.48,35.46,35.46,45388.0,34.5321,34.5321,34.5126,34.5126,45388.0
2019-11-25 10:20:00,35.46,35.47,35.44,35.47,42304.0,34.5126,34.5223,34.4931,34.5223,42304.0
2019-11-25 10:25:00,35.47,35.48,35.46,35.48,66492.0,34.5223,34.5321,34.5126,34.5321,66492.0
2019-11-25 10:30:00,35.48,35.52,35.48,35.51,36760.0,34.5321,34.571,34.5321,34.5613,36760.0
2019-11-25 10:35:00,35.51,35.51,35.5,35.51,41944.0,34.5613,34.5613,34.5515,34.5613,41944.0
2019-11-25 10:40:00,35.51,35.52,35.49,35.51,54636.0,34.5613,34.571,34.5418,34.5613,54636.0
2019-11-25 10:45:00,35.52,35.52,35.49,35.51,49044.0,34.571,34.571,34.5418,34.5613,49044.0
2019-11-25 10:50:00,35.51,35.51,35.48,35.49,20884.0,34.5613,34.5613,34.5321,34.5418,20884.0
2019-11-25 10:55:00,35.49,35.49,35.46,35.46,12824.0,34.5418,34.5418,34.5126,34.5126,12824.0
2019-11-25 11:00:00,35.47,35.48,35.45,35.45,23068.0,34.5223,34.5321,34.5029,34.5029,23068.0
2019-11-25 11:05:00,35.46,35.46,35.43,35.43,34564.0,34.5126,34.5126,34.4834,34.4834,34564.0
2019-11-25 11:10:00,35.43,35.46,35.43,35.46,51192.0,34.4834,34.5126,34.4834,34.5126,51192.0
2019-11-25 11:15:00,35.45,35.45,35.44,35.44,9796.0,34.5029,34.5029,34.4931,34.4931,9796.0
2019-11-25 11:20:00,35.44,35.48,35.44,35.47,16756.0,34.4931,34.5321,34.4931,34.5223,16756.0
2019-11-25 11:25:00,35.47,35.48,35.46,35.48,8292.0,34.5223,34.5321,34.5126,34.5321,8292.0
2019-11-25 11:30:00,35.48,35.48,35.45,35.47,10488.0,34.5321,34.5321,34.5029,34.5223,10488.0
2019-11-25 11:35:00,35.48,35.48,35.47,35.48,34128.0,34.5321,34.5321,34.5223,34.5321,34128.0
2019-11-25 11:40:00,35.48,35.48,35.47,35.48,6756.0,34.5321,34.5321,34.5223,34.5321,6756.0
2019-11-25 11:45:00,35.49,35.49,35.48,35.48,3148.0,34.5418,34.5418,34.5321,34.5321,3148.0
2019-11-25 11:50:00,35.49,35.49,35.47,35.47,4500.0,34.5418,34.5418,34.5223,34.5223,4500.0
2019-11-25 11:55:00,35.47,35.48,35.46,35.48,36072.0,34.5223,34.5321,34.5126,34.5321,36072.0
2019-11-25 12:00:00,35.48,35.49,35.48,35.48,13200.0,34.5321,34.5418,34.5321,34.5321,13200.0
2019-11-25 12:05:00,35.49,35.49,35.46,35.47,11040.0,34.5418,34.5418,34.5126,34.5223,11040.0
2019-11-25 12:10:00,35.47,35.47,35.46,35.46,8800.0,34.5223,34.5223,34.5126,34.5126,8800.0
2019-11-25 12:15:00,35.46,35.46,35.45,35.45,8100.0,34.5126,34.5126,34.5029,34.5029,8100.0
2019-11-25 12:20:00,35.45,35.46,35.45,35.46,15512.0,34.5029,34.5126,34.5029,34.5126,15512.0
2019-11-25 12:25:00,35.46,35.46,35.45,35.45,7200.0,34.5126,34.5126,34.5029,34.5029,7200.0
2019-11-25 12:30:00,35.45,35.46,35.45,35.45,9600.0,34.5029,34.5126,34.5029,34.5029,9600.0
2019-11-25 12:35:00,35.46,35.46,35.45,35.46,13680.0,34.5126,34.5126,34.5029,34.5126,13680.0
2019-11-25 12:40:00,35.45,35.46,35.45,35.45,3948.0,34.5029,34.5126,34.5029,34.5029,3948.0
2019-11-25 12:45:00,35.46,35.47,35.46,35.47,4184.0,34.5126,34.5223,34.5126,34.5223,4184.0
2019-11-25 12:50:00,35.47,35.47,35.46,35.46,2000.0,34.5223,34.5223,34.5126,34.5126,2000.0
2019-11-25 12:55:00,35.46,35.47,35.46,35.47,6184.0,34.5126,34.5223,34.5126,34.5223,6184.0
2019-11-25 13:00:00,35.48,35.51,35.48,35.5,84816.0,34.5321,34.5613,34.5321,34.5515,84816.0
2019-11-25 13:05:00,35.5,35.5,35.49,35.49,4748.0,34.5515,34.5515,34.5418,34.5418,4748.0
2019-11-25 13:10:00,35.48,35.49,35.48,35.48,9028.0,34.5321,34.5418,34.5321,34.5321,9028.0
2019-11-25 13:15:00,35.48,35.49,35.48,35.49,22612.0,34.5321,34.5418,34.5321,34.5418,22612.0
2019-11-25 13:20:00,35.49,35.49,35.49,35.49,31136.0,34.5418,34.5418,34.5418,34.5418,31136.0
2019-11-25 13:25:00,35.49,35.49,35.48,35.48,40000.0,34.5418,34.5418,34.5321,34.5321,40000.0
2019-11-25 13:30:00,35.48,35.49,35.48,35.48,5200.0,34.5321,34.5418,34.5321,34.5321,5200.0
2019-11-25 13:35:00,35.48,35.49,35.48,35.49,14648.0,34.5321,34.5418,34.5321,34.5418,14648.0
2019-11-25 13:40:00,35.49,35.49,35.48,35.48,35176.0,34.5418,34.5418,34.5321,34.5321,35176.0
2019-11-25 13:45:00,35.48,35.48,35.46,35.47,42936.0,34.5321,34.5321,34.5126,34.5223,42936.0
2019-11-25 13:50:00,35.47,35.49,35.46,35.46,36800.0,34.5223,34.5418,34.5126,34.5126,36800.0
2019-11-25 13:55:00,35.46,35.47,35.46,35.47,13392.0,34.5126,34.5223,34.5126,34.5223,13392.0
2019-11-25 14:00:00,35.47,35.48,35.46,35.47,15984.0,34.5223,34.5321,34.5126,34.5223,15984.0
2019-11-25 14:05:00,35.47,35.47,35.47,35.47,5664.0,34.5223,34.5223,34.5223,34.5223,5664.0
2019-11-25 14:10:00,35.47,35.49,35.47,35.49,8400.0,34.5223,34.5418,34.5223,34.5418,8400.0
2019-11-25 14:15:00,35.49,35.49,35.49,35.49,60220.0,34.5418,34.5418,34.5418,34.5418,60220.0
2019-11-25 14:20:00,35.49,35.49,35.48,35.49,2400.0,34.5418,34.5418,34.5321,34.5418,2400.0
2019-11-25 14:25:00,35.49,35.49,35.47,35.48,2800.0,34.5418,34.5418,34.5223,34.5321,2800.0
2019-11-25 14:30:00,35.48,35.48,35.47,35.47,4400.0,34.5321,34.5321,34.5223,34.5223,4400.0
2019-11-25 14:35:00,35.47,35.47,35.46,35.47,6400.0,34.5223,34.5223,34.5126,34.5223,6400.0
2019-11-25 14:40:00,35.47,35.48,35.47,35.48,2400.0,34.5223,34.5321,34.5223,34.5321,2400.0
2019-11-25 14:45:00,35.47,35.47,35.46,35.47,32236.0,34.5223,34.5223,34.5126,34.5223,32236.0
2019-11-25 14:50:00,35.47,35.48,35.46,35.48,14484.0,34.5223,34.5321,34.5126,34.5321,14484.0
2019-11-25 14:55:00,35.48,35.48,35.47,35.48,12968.0,34.5321,34.5321,34.5223,34.5321,12968.0
2019-11-25 15:00:00,35.48,35.49,35.48,35.49,19680.0,34.5321,34.5418,34.5321,34.5418,19680.0
2019-11-25 15:05:00,35.49,35.49,35.49,35.49,234820.0,34.5418,34.5418,34.5418,34.5418,234820.0
2019-11-25 15:10:00,35.48,35.5,35.48,35.49,56232.0,34.5321,34.5515,34.5321,34.5418,56232.0
2019-11-25 15:15:00,35.49,35.5,35.49,35.5,23564.0,34.5418,34.5515,34.5418,34.5515,23564.0
2019-11-25 15:20:00,35.5,35.53,35.5,35.53,70636.0,34.5515,34.5807,34.5515,34.5807,70636.0
2019-11-25 15:25:00,35.52,35.55,35.52,35.55,28520.0,34.571,34.6002,34.571,34.6002,28520.0
2019-11-25 15:30:00,35.55,35.56,35.53,35.54,59176.0,34.6002,34.6099,34.5807,34.5905,59176.0
2019-11-25 15:35:00,35.53,35.53,35.51,35.53,28776.0,34.5807,34.5807,34.5613,34.5807,28776.0
2019-11-25 15:40:00,35.53,35.54,35.5,35.5,12008.0,34.5807,34.5905,34.5515,34.5515,12008.0
2019-11-25 15:45:00,35.5,35.54,35.49,35.5,178092.0,34.5515,34.5905,34.5418,34.5515,178092.0
2019-11-25 15:50:00,35.5,35.57,35.48,35.56,397980.0,34.5515,34.6197,34.5321,34.6099,397980.0
2019-11-25 15:55:00,35.57,35.58,35.53,35.57,108092.0,34.6197,34.6294,34.5807,34.6197,108092.0
2019-11-26 09:30:00,35.59,35.59,35.5,35.56,71304.0,34.6391,34.6391,34.5515,34.6099,71304.0
2019-11-26 09:35:00,35.57,35.59,35.53,35.59,66180.0,34.6197,34.6391,34.5807,34.6391,66180.0
2019-11-26 09:40:00,35.55,35.58,35.54,35.55,14084.0,34.6002,34.6294,34.5905,34.6002,14084.0
2019-11-26 09:45:00,35.57,35.62,35.57,35.61,42692.0,34.6197,34.6683,34.6197,34.6586,42692.0
2019-11-26 09:50:00,35.62,35.66,35.6,35.66,45980.0,34.6683,34.7073,34.6489,34.7073,45980.0
2019-11-26 09:55:00,35.66,35.67,35.65,35.67,39000.0,34.7073,34.717,34.6975,34.717,39000.0
2019-11-26 10:00:00,35.66,35.69,35.63,35.63,53440.0,34.7073,34.7365,34.6781,34.6781,53440.0
2019-11-26 10:05:00,35.63,35.63,35.59,35.63,48260.0,34.6781,34.6781,34.6391,34.6781,48260.0
2019-11-26 10:10:00,35.62,35.64,35.61,35.62,35832.0,34.6683,34.6878,34.6586,34.6683,35832.0
2019-11-26 10:15:00,35.62,35.64,35.62,35.63,4824.0,34.6683,34.6878,34.6683,34.6781,4824.0
2019-11-26 10:20:00,35.62,35.65,35.62,35.64,6312.0,34.6683,34.6975,34.6683,34.6878,6312.0
2019-11-26 10:25:00,35.63,35.66,35.63,35.64,16844.0,34.6781,34.7073,34.6781,34.6878,16844.0
2019-11-26 10:30:00,35.62,35.64,35.6,35.63,49264.0,34.6683,34.6878,34.6489,34.6781,49264.0
2019-11-26 10:35:00,35.63,35.63,35.61,35.62,11200.0,34.6781,34.6781,34.6586,34.6683,11200.0
2019-11-26 10:40:00,35.6,35.65,35.6,35.65,5200.0,34.6489,34.6975,34.6489,34.6975,5200.0
2019-11-26 10:45:00,35.65,35.68,35.63,35.67,38644.0,34.6975,34.7267,34.6781,34.717,38644.0
2019-11-26 10:50:00,35.66,35.66,35.62,35.63,33200.0,34.7073,34.7073,34.6683,34.6781,33200.0
2019-11-26 10:55:00,35.61,35.65,35.61,35.65,13944.0,34.6586,34.6975,34.6586,34.6975,13944.0
2019-11-26 11:00:00,35.65,35.65,35.62,35.62,7884.0,34.6975,34.6975,34.6683,34.6683,7884.0
2019-11-26 11:05:00,35.63,35.65,35.63,35.64,15520.0,34.6781,34.6975,34.6781,34.6878,15520.0
2019-11-26 11:10:00,35.66,35.68,35.66,35.67,3200.0,34.7073,34.7267,34.7073,34.717,3200.0
2019-11-26 11:15:00,35.68,35.69,35.68,35.68,9304.0,34.7267,34.7365,34.7267,34.7267,9304.0
2019-11-26 11:20:00,35.66,35.69,35.66,35.69,3200.0,34.7073,34.7365,34.7073,34.7365,3200.0
2019-11-26 11:25:00,35.67,35.68,35.67,35.67,5500.0,34.717,34.7267,34.717,34.717,5500.0
2019-11-26 11:30:00,35.67,35.67,35.66,35.66,14796.0,34.717,34.717,34.7073,34.7073,14796.0
2019-11-26 11:35:00,35.67,35.69,35.62,35.68,115796.0,34.717,34.7365,34.6683,34.7267,115796.0
2019-11-26 11:40:00,35.67,35.69,35.67,35.68,11312.0,34.717,34.7365,34.717,34.7267,11312.0
2019-11-26 11:45:00,35.67,35.7,35.66,35.68,32708.0,34.717,34.7462,34.7073,34.7267,32708.0
2019-11-26 11:50:00,35.69,35.7,35.68,35.7,14800.0,34.7365,34.7462,34.7267,34.7462,14800.0
2019-11-26 11:55:00,35.7,35.71,35.69,35.7,9648.0,34.7462,34.7559,34.7365,34.7462,9648.0
2019-11-26 12:00:00,35.7,35.7,35.69,35.69,5360.0,34.7462,34.7462,34.7365,34.7365,5360.0
2019-11-26 12:05:00,35.69,35.72,35.68,35.72,8600.0,34.7365,34.7657,34.7267,34.7657,8600.0
2019-11-26 12:10:00,35.73,35.74,35.72,35.74,11660.0,34.7754,34.7851,34.7657,34.7851,11660.0
2019-11-26 12:15:00,35.74,35.74,35.72,35.72,41200.0,34.7851,34.7851,34.7657,34.7657,41200.0
2019-11-26 12:20:00,35.73,35.74,35.72,35.74,53516.0,34.7754,34.7851,34.7657,34.7851,53516.0
2019-11-26 12:25:00,35.73,35.75,35.73,35.75,4176.0,34.7754,34.7949,34.7754,34.7949,4176.0
2019-11-26 12:30:00,35.74,35.75,35.74,35.74,14204.0,34.7851,34.7949,34.7851,34.7851,14204.0
2019-11-26 12:35:00,35.74,35.75,35.74,35.74,6000.0,34.7851,34.7949,34.7851,34.7851,6000.0
2019-11-26 12:40:00,35.74,35.74,35.73,35.74,8008.0,34.7851,34.7851,34.7754,34.7851,8008.0
2019-11-26 12:45:00,35.74,35.74,35.73,35.73,30988.0,34.7851,34.7851,34.7754,34.7754,30988.0
2019-11-26 12:50:00,35.73,35.73,35.72,35.73,11176.0,34.7754,34.7754,34.7657,34.7754,11176.0
2019-11-26 12:55:00,35.72,35.72,35.72,35.72,2800.0,34.7657,34.7657,34.7657,34.7657,2800.0
2019-11-26 13:00:00,35.72,35.73,35.72,35.72,7016.0,34.7657,34.7754,34.7657,34.7657,7016.0
2019-11-26 13:05:00,35.7,35.71,35.7,35.71,6608.0,34.7462,34.7559,34.7462,34.7559,6608.0
2019-11-26 13:10:00,35.7,35.7,35.69,35.69,9320.0,34.7462,34.7462,34.7365,34.7365,9320.0
2019-11-26 13:15:00,35.69,35.69,35.69,35.69,0.0,34.7365,34.7365,34.7365,34.7365,0.0
2019-11-26 13:20:00,35.71,35.71,35.7,35.7,9988.0,34.7559,34.7559,34.7462,34.7462,9988.0
2019-11-26 13:25:00,35.67,35.68,35.66,35.66,26412.0,34.717,34.7267,34.7073,34.7073,26412.0
2019-11-26 13:30:00,35.66,35.66,35.61,35.62,14000.0,34.7073,34.7073,34.6586,34.6683,14000.0
2019-11-26 13:35:00,35.61,35.65,35.61,35.65,19060.0,34.6586,34.6975,34.6586,34.6975,19060.0
2019-11-26 13:40:00,35.64,35.64,35.64,35.64,3276.0,34.6878,34.6878,34.6878,34.6878,3276.0
2019-11-26 13:45:00,35.63,35.64,35.63,35.63,10712.0,34.6781,34.6878,34.6781,34.6781,10712.0
2019-11-26 13:50:00,35.63,35.64,35.63,35.64,28388.0,34.6781,34.6878,34.6781,34.6878,28388.0
2019-11-26 13:55:00,35.65,35.65,35.64,35.64,7596.0,34.6975,34.6975,34.6878,34.6878,7596.0
2019-11-26 14:00:00,35.65,35.67,35.64,35.65,30000.0,34.6975,34.717,34.6878,34.6975,30000.0
2019-11-26 14:05:00,35.65,35.66,35.64,35.66,4268.0,34.6975,34.7073,34.6878,34.7073,4268.0
2019-11-26 14:10:00,35.67,35.67,35.66,35.67,6704.0,34.717,34.717,34.7073,34.717,6704.0
2019-11-26 14:15:00,35.68,35.68,35.67,35.68,9040.0,34.7267,34.7267,34.717,34.7267,9040.0
2019-11-26 14:20:00,35.67,35.67,35.65,35.65,8400.0,34.717,34.717,34.6975,34.6975,8400.0
2019-11-26 14:25:00,35.66,35.66,35.65,35.66,20836.0,34.7073,34.7073,34.6975,34.7073,20836.0
2019-11-26 14:30:00,35.66,35.66,35.65,35.66,7716.0,34.7073,34.7073,34.6975,34.7073,7716.0
2019-11-26 14:35:00,35.65,35.66,35.64,35.65,10400.0,34.6975,34.7073,34.6878,34.6975,10400.0
2019-11-26 14:40:00,35.64,35.64,35.63,35.64,11480.0,34.6878,34.6878,34.6781,34.6878,11480.0
2019-11-26 14:45:00,35.63,35.67,35.63,35.67,22476.0,34.6781,34.717,34.6781,34.717,22476.0
2019-11-26 14:50:00,35.66,35.68,35.66,35.68,32352.0,34.7073,34.7267,34.7073,34.7267,32352.0
2019-11-26 14:55:00,35.68,35.68,35.67,35.67,11892.0,34.7267,34.7267,34.717,34.717,11892.0
2019-11-26 15:00:00,35.67,35.67,35.64,35.65,5180.0,34.717,34.717,34.6878,34.6975,5180.0
2019-11-26 15:05:00,35.65,35.65,35.61,35.63,32352.0,34.6975,34.6975,34.6586,34.6781,32352.0
2019-11-26 15:10:00,35.63,35.63,35.59,35.62,19400.0,34.6781,34.6781,34.6391,34.6683,19400.0
2019-11-26 15:15:00,35.63,35.63,35.62,35.63,19776.0,34.6781,34.6781,34.6683,34.6781,19776.0
2019-11-26 15:20:00,35.64,35.64,35.61,35.61,10180.0,34.6878,34.6878,34.6586,34.6586,10180.0
2019-11-26 15:25:00,35.61,35.64,35.61,35.64,16520.0,34.6586,34.6878,34.6586,34.6878,16520.0
2019-11-26 15:30:00,35.63,35.66,35.63,35.66,23632.0,34.6781,34.7073,34.6781,34.7073,23632.0
2019-11-26 15:35:00,35.65,35.68,35.65,35.67,13628.0,34.6975,34.7267,34.6975,34.717,13628.0
2019-11-26 15:40:00,35.66,35.71,35.66,35.7,33552.0,34.7073,34.7559,34.7073,34.7462,33552.0
2019-11-26 15:45:00,35.69,35.72,35.69,35.71,17400.0,34.7365,34.7657,34.7365,34.7559,17400.0
2019-11-26 15:50:00,35.71,35.75,35.7,35.74,114192.0,34.7559,34.7949,34.7462,34.7851,114192.0
2019-11-26 15:55:00,35.74,35.77,35.71,35.71,120972.0,34.7851,34.8143,34.7559,34.7559,120972.0
2019-11-27 09:30:00,35.86,35.86,35.81,35.83,171000.0,34.9019,34.9019,34.8532,34.8727,171000.0
2019-11-27 09:35:00,35.86,35.87,35.82,35.83,45600.0,34.9019,34.9116,34.863,34.8727,45600.0
2019-11-27 09:40:00,35.82,35.84,35.79,35.83,67504.0,34.863,34.8824,34.8338,34.8727,67504.0
2019-11-27 09:45:00,35.84,35.85,35.81,35.82,29716.0,34.8824,34.8922,34.8532,34.863,29716.0
2019-11-27 09:50:00,35.83,35.84,35.8,35.83,11200.0,34.8727,34.8824,34.8435,34.8727,11200.0
2019-11-27 09:55:00,35.83,35.84,35.83,35.83,11688.0,34.8727,34.8824,34.8727,34.8727,11688.0
2019-11-27 10:00:00,35.84,35.84,35.8,35.82,26636.0,34.8824,34.8824,34.8435,34.863,26636.0
2019-11-27 10:05:00,35.81,35.82,35.8,35.8,7832.0,34.8532,34.863,34.8435,34.8435,7832.0
2019-11-27 10:10:00,35.8,35.82,35.8,35.81,17088.0,34.8435,34.863,34.8435,34.8532,17088.0
2019-11-27 10:15:00,35.82,35.83,35.8,35.83,16336.0,34.863,34.8727,34.8435,34.8727,16336.0
2019-11-27 10:20:00,35.82,35.83,35.8,35.81,9512.0,34.863,34.8727,34.8435,34.8532,9512.0
2019-11-27 10:25:00,35.82,35.83,35.82,35.82,8400.0,34.863,34.8727,34.863,34.863,8400.0
2019-11-27 10:30:00,35.83,35.85,35.83,35.84,21332.0,34.8727,34.8922,34.8727,34.8824,21332.0
2019-11-27 10:35:00,35.84,35.85,35.83,35.83,17724.0,34.8824,34.8922,34.8727,34.8727,17724.0
2019-11-27 10:40:00,35.84,35.84,35.82,35.82,4800.0,34.8824,34.8824,34.863,34.863,4800.0
2019-11-27 10:45:00,35.83,35.85,35.83,35.84,12400.0,34.8727,34.8922,34.8727,34.8824,12400.0
2019-11-27 10:50:00,35.83,35.85,35.83,35.85,3224.0,34.8727,34.8922,34.8727,34.8922,3224.0
2019-11-27 10:55:00,35.85,35.88,35.85,35.86,17540.0,34.8922,34.9214,34.8922,34.9019,17540.0
2019-11-27 11:00:00,35.86,35.88,35.86,35.88,19812.0,34.9019,34.9214,34.9019,34.9214,19812.0
2019-11-27 11:05:00,35.88,35.88,35.85,35.87,20408.0,34.9214,34.9214,34.8922,34.9116,20408.0
2019-11-27 11:10:00,35.86,35.87,35.84,35.86,9636.0,34.9019,34.9116,34.8824,34.9019,9636.0
2019-11-27 11:15:00,35.85,35.85,35.83,35.84,7012.0,34.8922,34.8922,34.8727,34.8824,7012.0
2019-11-27 11:20:00,35.84,35.84,35.83,35.83,8744.0,34.8824,34.8824,34.8727,34.8727,8744.0
2019-11-27 11:25:00,35.83,35.87,35.83,35.87,14772.0,34.8727,34.9116,34.8727,34.9116,14772.0
2019-11-27 11:30:00,35.86,35.88,35.85,35.88,14816.0,34.9019,34.9214,34.8922,34.9214,14816.0
2019-11-27 11:35:00,35.88,35.89,35.88,35.89,17388.0,34.9214,34.9311,34.9214,34.9311,17388.0
2019-11-27 11:40:00,35.89,35.91,35.88,35.91,24596.0,34.9311,34.9506,34.9214,34.9506,24596.0
2019-11-27 11:45:00,35.91,35.91,35.9,35.9,31824.0,34.9506,34.9506,34.9408,34.9408,31824.0
2019-11-27 11:50:00,35.91,35.91,35.9,35.9,6508.0,34.9506,34.9506,34.9408,34.9408,6508.0
2019-11-27 11:55:00,35.9,35.91,35.89,35.9,5888.0,34.9408,34.9506,34.9311,34.9408,5888.0
2019-11-27 12:00:00,35.91,35.91,35.91,35.91,4400.0,34.9506,34.9506,34.9506,34.9506,4400.0
2019-11-27 12:05:00,35.91,35.92,35.91,35.92,20312.0,34.9506,34.9603,34.9506,34.9603,20312.0
2019-11-27 12:10:00,35.92,35.93,35.92,35.93,9520.0,34.9603,34.97,34.9603,34.97,9520.0
2019-11-27 12:15:00,35.93,35.93,35.9,35.91,14588.0,34.97,34.97,34.9408,34.9506,14588.0
2019-11-27 12:20:00,35.91,35.91,35.9,35.9,4816.0,34.9506,34.9506,34.9408,34.9408,4816.0
2019-11-27 12:25:00,35.91,35.91,35.9,35.9,1760.0,34.9506,34.9506,34.9408,34.9408,1760.0
2019-11-27 12:30:00,35.9,35.9,35.9,35.9,11876.0,34.9408,34.9408,34.9408,34.9408,11876.0
2019-11-27 12:35:00,35.9,35.92,35.9,35.92,8548.0,34.9408,34.9603,34.9408,34.9603,8548.0
2019-11-27 12:40:00,35.93,35.93,35.91,35.91,10792.0,34.97,34.97,34.9506,34.9506,10792.0
2019-11-27 12:45:00,35.91,35.92,35.9,35.92,21928.0,34.9506,34.9603,34.9408,34.9603,21928.0
2019-11-27 12:50:00,35.92,35.94,35.91,35.93,38804.0,34.9603,34.9798,34.9506,34.97,38804.0
2019-11-27 12:55:00,35.92,35.92,35.92,35.92,2828.0,34.9603,34.9603,34.9603,34.9603,2828.0
2019-11-27 13:00:00,35.92,35.93,35.92,35.93,7652.0,34.9603,34.97,34.9603,34.97,7652.0
2019-11-27 13:05:00,35.94,35.96,35.94,35.96,40416.0,34.9798,34.9992,34.9798,34.9992,40416.0
2019-11-27 13:10:00,35.95,36.01,35.95,35.99,94996.0,34.9895,35.0479,34.9895,35.0284,94996.0
2019-11-27 13:15:00,35.99,36.0,35.97,36.0,33524.0,35.0284,35.0382,35.009,35.0382,33524.0
2019-11-27 13:20:00,35.99,36.01,35.99,36.0,22800.0,35.0284,35.0479,35.0284,35.0382,22800.0
2019-11-27 13:25:00,36.01,36.01,35.99,35.99,13860.0,35.0479,35.0479,35.0284,35.0284,13860.0
2019-11-27 13:30:00,36.0,36.0,35.99,36.0,6680.0,35.0382,35.0382,35.0284,35.0382,6680.0
2019-11-27 13:35:00,36.01,36.03,36.01,36.02,80692.0,35.0479,35.0674,35.0479,35.0576,80692.0
2019-11-27 13:40:00,36.03,36.03,36.01,36.01,4636.0,35.0674,35.0674,35.0479,35.0479,4636.0
2019-11-27 13:45:00,36.01,36.01,36.0,36.01,4740.0,35.0479,35.0479,35.0382,35.0479,4740.0
2019-11-27 13:50:00,36.02,36.03,36.0,36.0,42112.0,35.0576,35.0674,35.0382,35.0382,42112.0
2019-11-27 13:55:00,36.0,36.01,35.99,36.01,31996.0,35.0382,35.0479,35.0284,35.0479,31996.0
2019-11-27 14:00:00,36.0,36.01,35.99,35.99,17320.0,35.0382,35.0479,35.0284,35.0284,17320.0
2019-11-27 14:05:00,36.0,36.01,35.99,36.0,23088.0,35.0382,35.0479,35.0284,35.0382,23088.0
2019-11-27 14:10:00,36.0,36.02,36.0,36.02,26912.0,35.0382,35.0576,35.0382,35.0576,26912.0
2019-11-27 14:15:00,36.02,36.02,35.99,35.99,17192.0,35.0576,35.0576,35.0284,35.0284,17192.0
2019-11-27 14:20:00,36.0,36.02,36.0,36.02,27256.0,35.0382,35.0576,35.0382,35.0576,27256.0
2019-11-27 14:25:00,36.02,36.02,36.01,36.02,27660.0,35.0576,35.0576,35.0479,35.0576,27660.0
2019-11-27 14:30:00,36.02,36.02,36.01,36.01,17760.0,35.0576,35.0576,35.0479,35.0479,17760.0
2019-11-27 14:35:00,36.02,36.02,36.01,36.02,25200.0,35.0576,35.0576,35.0479,35.0576,25200.0
2019-11-27 14:40:00,36.02,36.03,36.01,36.03,17896.0,35.0576,35.0674,35.0479,35.0674,17896.0
2019-11-27 14:45:00,36.03,36.03,36.02,36.02,36472.0,35.0674,35.0674,35.0576,35.0576,36472.0
2019-11-27 14:50:00,36.02,36.02,36.01,36.01,22800.0,35.0576,35.0576,35.0479,35.0479,22800.0
2019-11-27 14:55:00,36.01,36.02,36.01,36.01,24836.0,35.0479,35.0576,35.0479,35.0479,24836.0
2019-11-27 15:00:00,36.01,36.03,35.99,36.02,57460.0,35.0479,35.0674,35.0284,35.0576,57460.0
2019-11-27 15:05:00,36.01,36.02,36.01,36.02,11200.0,35.0479,35.0576,35.0479,35.0576,11200.0
2019-11-27 15:10:00,36.02,36.03,36.02,36.03,33112.0,35.0576,35.0674,35.0576,35.0674,33112.0
2019-11-27 15:15:00,36.03,36.04,36.01,36.03,15412.0,35.0674,35.0771,35.0479,35.0674,15412.0
2019-11-27 15:20:00,36.02,36.04,36.02,36.02,18800.0,35.0576,35.0771,35.0576,35.0576,18800.0
2019-11-27 15:25:00,36.03,36.03,36.02,36.03,14044.0,35.0674,35.0674,35.0576,35.0674,14044.0
2019-11-27 15:30:00,36.02,36.03,36.01,36.02,10800.0,35.0576,35.0674,35.0479,35.0576,10800.0
2019-11-27 15:35:00,36.01,36.01,35.99,35.99,30716.0,35.0479,35.0479,35.0284,35.0284,30716.0
2019-11-27 15:40:00,35.99,36.02,35.99,36.01,16608.0,35.0284,35.0576,35.0284,35.0479,16608.0
2019-11-27 15:45:00,36.0,36.02,36.0,36.01,9836.0,35.0382,35.0576,35.0382,35.0479,9836.0
2019-11-27 15:50:00,36.0,36.02,36.0,36.02,82316.0,35.0382,35.0576,35.0382,35.0576,82316.0
2019-11-27 15:55:00,36.01,36.04,36.0,36.04,90964.0,35.0479,35.0771,35.0382,35.0771,90964.0
2019-11-29 09:30:00,35.9,35.91,35.87,35.9,140244.0,34.9408,34.9506,34.9116,34.9408,140244.0
2019-11-29 09:35:00,35.9,35.96,35.89,35.96,91400.0,34.9408,34.9992,34.9311,34.9992,91400.0
2019-11-29 09:40:00,35.94,35.95,35.86,35.88,46860.0,34.9798,34.9895,34.9019,34.9214,46860.0
2019-11-29 09:45:00,35.88,35.89,35.84,35.87,23644.0,34.9214,34.9311,34.8824,34.9116,23644.0
2019-11-29 09:50:00,35.89,35.9,35.87,35.9,26980.0,34.9311,34.9408,34.9116,34.9408,26980.0
2019-11-29 09:55:00,35.9,35.94,35.9,35.93,28424.0,34.9408,34.9798,34.9408,34.97,28424.0
2019-11-29 10:00:00,35.92,35.93,35.9,35.92,3524.0,34.9603,34.97,34.9408,34.9603,3524.0
2019-11-29 10:05:00,35.95,35.96,35.94,35.94,13780.0,34.9895,34.9992,34.9798,34.9798,13780.0
2019-11-29 10:10:00,35.95,35.96,35.94,35.95,21100.0,34.9895,34.9992,34.9798,34.9895,21100.0
2019-11-29 10:15:00,35.95,35.95,35.94,35.94,3852.0,34.9895,34.9895,34.9798,34.9798,3852.0
2019-11-29 10:20:00,35.93,35.95,35.9,35.93,30784.0,34.97,34.9895,34.9408,34.97,30784.0
2019-11-29 10:25:00,35.93,35.93,35.93,35.93,9400.0,34.97,34.97,34.97,34.97,9400.0
2019-11-29 10:30:00,35.91,35.91,35.89,35.9,116832.0,34.9506,34.9506,34.9311,34.9408,116832.0
2019-11-29 10:35:00,35.89,35.93,35.89,35.93,11380.0,34.9311,34.97,34.9311,34.97,11380.0
2019-11-29 10:40:00,35.92,35.92,35.9,35.9,1636.0,34.9603,34.9603,34.9408,34.9408,1636.0
2019-11-29 10:45:00,35.91,35.93,35.9,35.93,16016.0,34.9506,34.97,34.9408,34.97,16016.0
2019-11-29 10:50:00,35.91,35.93,35.91,35.91,43632.0,34.9506,34.97,34.9506,34.9506,43632.0
2019-11-29 10:55:00,35.91,35.92,35.9,35.9,6360.0,34.9506,34.9603,34.9408,34.9408,6360.0
2019-11-29 11:00:00,35.9,35.91,35.84,35.87,216788.0,34.9408,34.9506,34.8824,34.9116,216788.0
2019-11-29 11:05:00,35.87,35.89,35.87,35.88,16712.0,34.9116,34.9311,34.9116,34.9214,16712.0
2019-11-29 11:10:00,35.88,35.88,35.86,35.86,6520.0,34.9214,34.9214,34.9019,34.9019,6520.0
2019-11-29 11:15:00,35.87,35.87,35.86,35.87,102796.0,34.9116,34.9116,34.9019,34.9116,102796.0
2019-11-29 11:20:00,35.85,35.88,35.85,35.87,18512.0,34.8922,34.9214,34.8922,34.9116,18512.0
2019-11-29 11:25:00,35.87,35.88,35.86,35.88,11220.0,34.9116,34.9214,34.9019,34.9214,11220.0
2019-11-29 11:30:00,35.88,35.88,35.85,35.85,31592.0,34.9214,34.9214,34.8922,34.8922,31592.0
2019-11-29 11:35:00,35.85,35.89,35.85,35.88,10300.0,34.8922,34.9311,34.8922,34.9214,10300.0
2019-11-29 11:40:00,35.89,35.89,35.87,35.87,5132.0,34.9311,34.9311,34.9116,34.9116,5132.0
2019-11-29 11:45:00,35.86,35.86,35.84,35.84,8400.0,34.9019,34.9019,34.8824,34.8824,8400.0
2019-11-29 11:50:00,35.82,35.86,35.81,35.86,160912.0,34.863,34.9019,34.8532,34.9019,160912.0
2019-11-29 11:55:00,35.86,35.87,35.86,35.87,33980.0,34.9019,34.9116,34.9019,34.9116,33980.0
2019-11-29 12:00:00,35.87,35.88,35.86,35.88,8520.0,34.9116,34.9214,34.9019,34.9214,8520.0
2019-11-29 12:05:00,35.88,35.88,35.86,35.87,2400.0,34.9214,34.9214,34.9019,34.9116,2400.0
2019-11-29 12:10:00,35.87,35.87,35.84,35.85,122708.0,34.9116,34.9116,34.8824,34.8922,122708.0
2019-11-29 12:15:00,35.85,35.85,35.82,35.82,15628.0,34.8922,34.8922,34.863,34.863,15628.0
2019-11-29 12:20:00,35.83,35.85,35.83,35.85,5576.0,34.8727,34.8922,34.8727,34.8922,5576.0
2019-11-29 12:25:00,35.83,35.83,35.81,35.81,9796.0,34.8727,34.8727,34.8532,34.8532,9796.0
2019-11-29 12:30:00,35.8,35.83,35.8,35.81,9116.0,34.8435,34.8727,34.8435,34.8532,9116.0
2019-11-29 12:35:00,35.81,35.81,35.78,35.78,56748.0,34.8532,34.8532,34.824,34.824,56748.0
2019-11-29 12:40:00,35.77,35.77,35.74,35.76,177184.0,34.8143,34.8143,34.7851,34.8046,177184.0
2019-11-29 12:45:00,35.77,35.79,35.76,35.77,115292.0,34.8143,34.8338,34.8046,34.8143,115292.0
2019-11-29 12:50:00,35.77,35.8,35.76,35.77,71312.0,34.8143,34.8435,34.8046,34.8143,71312.0
2019-11-29 12:55:00,35.78,35.84,35.72,35.81,150868.0,34.824,34.8824,34.7657,34.8532,150868.0
2019-12-02 09:30:00,35.83,35.83,35.73,35.74,428308.0,34.8727,34.8727,34.7754,34.7851,428308.0
2019-12-02 09:35:00,35.74,35.74,35.59,35.62,187184.0,34.7851,34.7851,34.6391,34.6683,187184.0
2019-12-02 09:40:00,35.59,35.62,35.54,35.6,110116.0,34.6391,34.6683,34.5905,34.6489,110116.0
2019-12-02 09:45:00,35.6,35.63,35.57,35.58,62484.0,34.6489,34.6781,34.6197,34.6294,62484.0
2019-12-02 09:50:00,35.58,35.6,35.54,35.56,40084.0,34.6294,34.6489,34.5905,34.6099,40084.0
2019-12-02 09:55:00,35.56,35.58,35.48,35.48,69312.0,34.6099,34.6294,34.5321,34.5321,69312.0
2019-12-02 10:00:00,35.47,35.47,35.27,35.27,180544.0,34.5223,34.5223,34.3277,34.3277,180544.0
2019-12-02 10:05:00,35.27,35.3,35.2,35.3,106144.0,34.3277,34.3569,34.2595,34.3569,106144.0
2019-12-02 10:10:00,35.3,35.43,35.3,35.39,241704.0,34.3569,34.4834,34.3569,34.4445,241704.0
2019-12-02 10:15:00,35.41,35.41,35.32,35.32,49284.0,34.4639,34.4639,34.3763,34.3763,49284.0
2019-12-02 10:20:00,35.3,35.33,35.24,35.24,192440.0,34.3569,34.3861,34.2985,34.2985,192440.0
2019-12-02 10:25:00,35.24,35.31,35.23,35.3,296188.0,34.2985,34.3666,34.2887,34.3569,296188.0
2019-12-02 10:30:00,35.3,35.3,35.19,35.26,60564.0,34.3569,34.3569,34.2498,34.3179,60564.0
2019-12-02 10:35:00,35.24,35.24,35.06,35.2,173960.0,34.2985,34.2985,34.1233,34.2595,173960.0
2019-12-02 10:40:00,35.21,35.31,35.19,35.3,54012.0,34.2693,34.3666,34.2498,34.3569,54012.0
2019-12-02 10:45:00,35.3,35.3,35.18,35.22,135152.0,34.3569,34.3569,34.2401,34.279,135152.0
2019-12-02 10:50:00,35.2,35.2,35.12,35.17,156372.0,34.2595,34.2595,34.1817,34.2303,156372.0
2019-12-02 10:55:00,35.15,35.18,35.11,35.14,128840.0,34.2109,34.2401,34.1719,34.2011,128840.0
2019-12-02 11:00:00,35.13,35.18,35.09,35.11,80932.0,34.1914,34.2401,34.1525,34.1719,80932.0
2019-12-02 11:05:00,35.1,35.14,35.09,35.09,48220.0,34.1622,34.2011,34.1525,34.1525,48220.0
2019-12-02 11:10:00,35.1,35.1,35.06,35.08,35660.0,34.1622,34.1622,34.1233,34.1428,35660.0
2019-12-02 11:15:00,35.07,35.17,35.07,35.16,56848.0,34.133,34.2303,34.133,34.2206,56848.0
2019-12-02 11:20:00,35.16,35.21,35.15,35.18,118048.0,34.2206,34.2693,34.2109,34.2401,118048.0
2019-12-02 11:25:00,35.18,35.2,35.18,35.19,62520.0,34.2401,34.2595,34.2401,34.2498,62520.0
2019-12-02 11:30:00,35.18,35.19,35.08,35.12,142624.0,34.2401,34.2498,34.1428,34.1817,142624.0
2019-12-02 11:35:00,35.13,35.16,35.08,35.16,23200.0,34.1914,34.2206,34.1428,34.2206,23200.0
2019-12-02 11:40:00,35.18,35.18,35.13,35.16,22612.0,34.2401,34.2401,34.1914,34.2206,22612.0
2019-12-02 11:45:00,35.17,35.21,35.16,35.21,19796.0,34.2303,34.2693,34.2206,34.2693,19796.0
2019-12-02 11:50:00,35.22,35.25,35.22,35.25,54680.0,34.279,34.3082,34.279,34.3082,54680.0
2019-12-02 11:55:00,35.24,35.24,35.23,35.24,52304.0,34.2985,34.2985,34.2887,34.2985,52304.0
2019-12-02 12:00:00,35.24,35.28,35.24,35.28,17200.0,34.2985,34.3374,34.2985,34.3374,17200.0
2019-12-02 12:05:00,35.28,35.29,35.26,35.28,25864.0,34.3374,34.3471,34.3179,34.3374,25864.0
2019-12-02 12:10:00,35.29,35.3,35.27,35.28,42916.0,34.3471,34.3569,34.3277,34.3374,42916.0
2019-12-02 12:15:00,35.27,35.28,35.23,35.24,14400.0,34.3277,34.3374,34.2887,34.2985,14400.0
2019-12-02 12:20:00,35.25,35.26,35.23,35.24,17600.0,34.3082,34.3179,34.2887,34.2985,17600.0
2019-12-02 12:25:00,35.29,35.29,35.1,35.18,115700.0,34.3471,34.3471,34.1622,34.2401,115700.0
2019-12-02 12:30:00,35.18,35.18,35.14,35.15,14892.0,34.2401,34.2401,34.2011,34.2109,14892.0
2019-12-02 12:35:00,35.14,35.16,35.12,35.15,13792.0,34.2011,34.2206,34.1817,34.2109,13792.0
2019-12-02 12:40:00,35.15,35.2,35.13,35.19,17740.0,34.2109,34.2595,34.1914,34.2498,17740.0
2019-12-02 12:45:00,35.18,35.18,35.13,35.13,12816.0,34.2401,34.2401,34.1914,34.1914,12816.0
2019-12-02 12:50:00,35.14,35.17,35.13,35.15,21760.0,34.2011,34.2303,34.1914,34.2109,21760.0
2019-12-02 12:55:00,35.15,35.16,35.12,35.12,15832.0,34.2109,34.2206,34.1817,34.1817,15832.0
2019-12-02 13:00:00,35.12,35.18,35.12,35.18,4824.0,34.1817,34.2401,34.1817,34.2401,4824.0
2019-12-02 13:05:00,35.17,35.23,35.17,35.23,21152.0,34.2303,34.2887,34.2303,34.2887,21152.0
2019-12-02 13:10:00,35.23,35.23,35.21,35.23,15600.0,34.2887,34.2887,34.2693,34.2887,15600.0
2019-12-02 13:15:00,35.23,35.23,35.23,35.23,3600.0,34.2887,34.2887,34.2887,34.2887,3600.0
2019-12-02 13:20:00,35.24,35.24,35.23,35.23,800.0,34.2985,34.2985,34.2887,34.2887,800.0
2019-12-02 13:25:00,35.22,35.27,35.22,35.26,28640.0,34.279,34.3277,34.279,34.3179,28640.0
2019-12-02 13:30:00,35.25,35.25,35.21,35.21,16200.0,34.3082,34.3082,34.2693,34.2693,16200.0
2019-12-02 13:35:00,35.22,35.24,35.22,35.22,7640.0,34.279,34.2985,34.279,34.279,7640.0
2019-12-02 13:40:00,35.21,35.24,35.21,35.23,13396.0,34.2693,34.2985,34.2693,34.2887,13396.0
2019-12-02 13:45:00,35.23,35.27,35.22,35.26,34312.0,34.2887,34.3277,34.279,34.3179,34312.0
2019-12-02 13:50:00,35.27,35.28,35.26,35.27,3460.0,34.3277,34.3374,34.3179,34.3277,3460.0
2019-12-02 13:55:00,35.25,35.26,35.24,35.26,6000.0,34.3082,34.3179,34.2985,34.3179,6000.0
2019-12-02 14:00:00,35.25,35.26,35.23,35.26,9336.0,34.3082,34.3179,34.2887,34.3179,9336.0
2019-12-02 14:05:00,35.26,35.27,35.25,35.27,9600.0,34.3179,34.3277,34.3082,34.3277,9600.0
2019-12-02 14:10:00,35.27,35.31,35.27,35.3,25800.0,34.3277,34.3666,34.3277,34.3569,25800.0
2019-12-02 14:15:00,35.3,35.31,35.28,35.29,22984.0,34.3569,34.3666,34.3374,34.3471,22984.0
2019-12-02 14:20:00,35.29,35.35,35.29,35.35,44004.0,34.3471,34.4055,34.3471,34.4055,44004.0
2019-12-02 14:25:00,35.34,35.35,35.32,35.34,16400.0,34.3958,34.4055,34.3763,34.3958,16400.0
2019-12-02 14:30:00,35.34,35.35,35.34,35.34,34196.0,34.3958,34.4055,34.3958,34.3958,34196.0
2019-12-02 14:35:00,35.35,35.35,35.32,35.33,7956.0,34.4055,34.4055,34.3763,34.3861,7956.0
2019-12-02 14:40:00,35.34,35.35,35.34,35.35,17868.0,34.3958,34.4055,34.3958,34.4055,17868.0
2019-12-02 14:45:00,35.36,35.38,35.33,35.36,32176.0,34.4153,34.4347,34.3861,34.4153,32176.0
2019-12-02 14:50:00,35.36,35.36,35.32,35.32,18204.0,34.4153,34.4153,34.3763,34.3763,18204.0
2019-12-02 14:55:00,35.33,35.34,35.33,35.34,5400.0,34.3861,34.3958,34.3861,34.3958,5400.0
2019-12-02 15:00:00,35.32,35.32,35.28,35.3,130044.0,34.3763,34.3763,34.3374,34.3569,130044.0
2019-12-02 15:05:00,35.29,35.29,35.23,35.24,36072.0,34.3471,34.3471,34.2887,34.2985,36072.0
2019-12-02 15:10:00,35.24,35.25,35.21,35.23,27936.0,34.2985,34.3082,34.2693,34.2887,27936.0
2019-12-02 15:15:00,35.22,35.27,35.22,35.27,33968.0,34.279,34.3277,34.279,34.3277,33968.0
2019-12-02 15:20:00,35.26,35.26,35.18,35.21,426040.0,34.3179,34.3179,34.2401,34.2693,426040.0
2019-12-02 15:25:00,35.19,35.22,35.18,35.19,15100.0,34.2498,34.279,34.2401,34.2498,15100.0
2019-12-02 15:30:00,35.19,35.22,35.17,35.22,66768.0,34.2498,34.279,34.2303,34.279,66768.0
2019-12-02 15:35:00,35.21,35.27,35.2,35.25,146888.0,34.2693,34.3277,34.2595,34.3082,146888.0
2019-12-02 15:40:00,35.24,35.29,35.23,35.28,80092.0,34.2985,34.3471,34.2887,34.3374,80092.0
2019-12-02 15:45:00,35.28,35.3,35.24,35.25,218412.0,34.3374,34.3569,34.2985,34.3082,218412.0
2019-12-02 15:50:00,35.24,35.24,35.16,35.16,101072.0,34.2985,34.2985,34.2206,34.2206,101072.0
2019-12-02 15:55:00,35.16,35.19,35.13,35.15,235700.0,34.2206,34.2498,34.1914,34.2109,235700.0
2019-12-03 09:30:00,34.48,34.48,34.31,34.45,632720.0,33.5588,33.5588,33.3933,33.5296,632720.0
2019-12-03 09:35:00,34.47,34.51,34.36,34.36,325832.0,33.549,33.588,33.442,33.442,325832.0
2019-12-03 09:40:00,34.35,34.43,34.31,34.38,249740.0,33.4323,33.5101,33.3933,33.4615,249740.0
2019-12-03 09:45:00,34.38,34.38,34.18,34.18,645780.0,33.4615,33.4615,33.2668,33.2668,645780.0
2019-12-03 09:50:00,34.17,34.29,34.13,34.27,242644.0,33.2571,33.3739,33.2181,33.3544,242644.0
2019-12-03 09:55:00,34.27,34.38,34.24,34.38,122916.0,33.3544,33.4615,33.3252,33.4615,122916.0
2019-12-03 10:00:00,34.34,34.38,34.29,34.29,274620.0,33.4225,33.4615,33.3739,33.3739,274620.0
2019-12-03 10:05:00,34.31,34.34,34.24,34.24,206092.0,33.3933,33.4225,33.3252,33.3252,206092.0
2019-12-03 10:10:00,34.24,34.29,34.2,34.29,246596.0,33.3252,33.3739,33.2863,33.3739,246596.0
2019-12-03 10:15:00,34.27,34.45,34.26,34.44,153044.0,33.3544,33.5296,33.3447,33.5199,153044.0
2019-12-03 10:20:00,34.44,34.44,34.38,34.39,41160.0,33.5199,33.5199,33.4615,33.4712,41160.0
2019-12-03 10:25:00,34.38,34.38,34.32,34.33,138776.0,33.4615,33.4615,33.4031,33.4128,138776.0
2019-12-03 10:30:00,34.34,34.44,34.32,34.44,105408.0,33.4225,33.5199,33.4031,33.5199,105408.0
2019-12-03 10:35:00,34.42,34.42,34.34,34.38,21612.0,33.5004,33.5004,33.4225,33.4615,21612.0
2019-12-03 10:40:00,34.38,34.46,34.37,34.44,20596.0,33.4615,33.5393,33.4517,33.5199,20596.0
2019-12-03 10:45:00,34.46,34.46,34.29,34.29,79272.0,33.5393,33.5393,33.3739,33.3739,79272.0
2019-12-03 10:50:00,34.29,34.34,34.26,34.34,197468.0,33.3739,33.4225,33.3447,33.4225,197468.0
2019-12-03 10:55:00,34.31,34.37,34.27,34.34,85876.0,33.3933,33.4517,33.3544,33.4225,85876.0
2019-12-03 11:00:00,34.32,34.32,34.24,34.26,74912.0,33.4031,33.4031,33.3252,33.3447,74912.0
2019-12-03 11:05:00,34.29,34.32,34.25,34.32,71164.0,33.3739,33.4031,33.3349,33.4031,71164.0
2019-12-03 11:10:00,34.32,34.4,34.29,34.39,99896.0,33.4031,33.4809,33.3739,33.4712,99896.0
2019-12-03 11:15:00,34.38,34.43,34.37,34.38,59848.0,33.4615,33.5101,33.4517,33.4615,59848.0
2019-12-03 11:20:00,34.39,34.41,34.35,34.39,17504.0,33.4712,33.4907,33.4323,33.4712,17504.0
2019-12-03 11:25:00,34.37,34.38,34.33,34.33,40924.0,33.4517,33.4615,33.4128,33.4128,40924.0
2019-12-03 11:30:00,34.33,34.34,34.3,34.3,31196.0,33.4128,33.4225,33.3836,33.3836,31196.0
2019-12-03 11:35:00,34.29,34.4,34.29,34.4,19960.0,33.3739,33.4809,33.3739,33.4809,19960.0
2019-12-03 11:40:00,34.4,34.43,34.4,34.4,64948.0,33.4809,33.5101,33.4809,33.4809,64948.0
2019-12-03 11:45:00,34.4,34.41,34.38,34.39,24888.0,33.4809,33.4907,33.4615,33.4712,24888.0
2019-12-03 11:50:00,34.38,34.38,34.34,34.34,81292.0,33.4615,33.4615,33.4225,33.4225,81292.0
2019-12-03 11:55:00,34.34,34.38,34.34,34.38,10220.0,33.4225,33.4615,33.4225,33.4615,10220.0
2019-12-03 12:00:00,34.37,34.39,34.34,34.35,73416.0,33.4517,33.4712,33.4225,33.4323,73416.0
2019-12-03 12:05:00,34.32,34.4,34.32,34.4,37600.0,33.4031,33.4809,33.4031,33.4809,37600.0
2019-12-03 12:10:00,34.4,34.41,34.34,34.36,16696.0,33.4809,33.4907,33.4225,33.442,16696.0
2019-12-03 12:15:00,34.38,34.4,34.36,34.4,123504.0,33.4615,33.4809,33.442,33.4809,123504.0
2019-12-03 12:20:00,34.42,34.45,34.42,34.43,30656.0,33.5004,33.5296,33.5004,33.5101,30656.0
2019-12-03 12:25:00,34.45,34.46,34.41,34.42,89368.0,33.5296,33.5393,33.4907,33.5004,89368.0
2019-12-03 12:30:00,34.42,34.43,34.4,34.41,23244.0,33.5004,33.5101,33.4809,33.4907,23244.0
2019-12-03 12:35:00,34.4,34.43,34.4,34.42,4624.0,33.4809,33.5101,33.4809,33.5004,4624.0
2019-12-03 12:40:00,34.41,34.42,34.38,34.39,106116.0,33.4907,33.5004,33.4615,33.4712,106116.0
2019-12-03 12:45:00,34.38,34.39,34.38,34.38,5200.0,33.4615,33.4712,33.4615,33.4615,5200.0
2019-12-03 12:50:00,34.43,34.44,34.41,34.41,11360.0,33.5101,33.5199,33.4907,33.4907,11360.0
2019-12-03 12:55:00,34.42,34.43,34.4,34.43,24352.0,33.5004,33.5101,33.4809,33.5101,24352.0
2019-12-03 13:00:00,34.46,34.48,34.45,34.45,28916.0,33.5393,33.5588,33.5296,33.5296,28916.0
2019-12-03 13:05:00,34.44,34.48,34.43,34.45,33844.0,33.5199,33.5588,33.5101,33.5296,33844.0
2019-12-03 13:10:00,34.46,34.5,34.46,34.5,25572.0,33.5393,33.5782,33.5393,33.5782,25572.0
2019-12-03 13:15:00,34.5,34.5,34.47,34.48,50980.0,33.5782,33.5782,33.549,33.5588,50980.0
2019-12-03 13:20:00,34.49,34.51,34.48,34.49,23000.0,33.5685,33.588,33.5588,33.5685,23000.0
2019-12-03 13:25:00,34.49,34.54,34.49,34.53,31508.0,33.5685,33.6172,33.5685,33.6074,31508.0
2019-12-03 13:30:00,34.53,34.56,34.52,34.55,33948.0,33.6074,33.6366,33.5977,33.6269,33948.0
2019-12-03 13:35:00,34.55,34.59,34.55,34.57,52520.0,33.6269,33.6658,33.6269,33.6464,52520.0
2019-12-03 13:40:00,34.58,34.59,34.56,34.57,40248.0,33.6561,33.6658,33.6366,33.6464,40248.0
2019-12-03 13:45:00,34.57,34.57,34.54,34.54,70876.0,33.6464,33.6464,33.6172,33.6172,70876.0
2019-12-03 13:50:00,34.54,34.55,34.51,34.53,29244.0,33.6172,33.6269,33.588,33.6074,29244.0
2019-12-03 13:55:00,34.54,34.54,34.53,34.54,6800.0,33.6172,33.6172,33.6074,33.6172,6800.0
2019-12-03 14:00:00,34.52,34.55,34.52,34.54,17360.0,33.5977,33.6269,33.5977,33.6172,17360.0
2019-12-03 14:05:00,34.54,34.55,34.5,34.51,119872.0,33.6172,33.6269,33.5782,33.588,119872.0
2019-12-03 14:10:00,34.51,34.51,34.48,34.49,259116.0,33.588,33.588,33.5588,33.5685,259116.0
2019-12-03 14:15:00,34.49,34.49,34.44,34.46,30556.0,33.5685,33.5685,33.5199,33.5393,30556.0
2019-12-03 14:20:00,34.43,34.45,34.42,34.43,41884.0,33.5101,33.5296,33.5004,33.5101,41884.0
2019-12-03 14:25:00,34.44,34.45,34.42,34.44,47108.0,33.5199,33.5296,33.5004,33.5199,47108.0
2019-12-03 14:30:00,34.44,34.46,34.41,34.46,16000.0,33.5199,33.5393,33.4907,33.5393,16000.0
2019-12-03 14:35:00,34.45,34.47,34.44,34.46,31684.0,33.5296,33.549,33.5199,33.5393,31684.0
2019-12-03 14:40:00,34.47,34.5,34.47,34.48,14436.0,33.549,33.5782,33.549,33.5588,14436.0
2019-12-03 14:45:00,34.48,34.49,34.48,34.48,9344.0,33.5588,33.5685,33.5588,33.5588,9344.0
2019-12-03 14:50:00,34.49,34.49,34.47,34.47,8336.0,33.5685,33.5685,33.549,33.549,8336.0
2019-12-03 14:55:00,34.48,34.51,34.48,34.49,35556.0,33.5588,33.588,33.5588,33.5685,35556.0
2019-12-03 15:00:00,34.49,34.51,34.46,34.47,50260.0,33.5685,33.588,33.5393,33.549,50260.0
2019-12-03 15:05:00,34.47,34.51,34.45,34.49,129888.0,33.549,33.588,33.5296,33.5685,129888.0
2019-12-03 15:10:00,34.48,34.56,34.48,34.54,53312.0,33.5588,33.6366,33.5588,33.6172,53312.0
2019-12-03 15:15:00,34.56,34.56,34.54,34.56,27500.0,33.6366,33.6366,33.6172,33.6366,27500.0
2019-12-03 15:20:00,34.55,34.66,34.55,34.66,110504.0,33.6269,33.734,33.6269,33.734,110504.0
2019-12-03 15:25:00,34.66,34.7,34.66,34.68,29040.0,33.734,33.7729,33.734,33.7534,29040.0
2019-12-03 15:30:00,34.69,34.7,34.64,34.64,129060.0,33.7632,33.7729,33.7145,33.7145,129060.0
2019-12-03 15:35:00,34.63,34.63,34.59,34.61,62316.0,33.7048,33.7048,33.6658,33.6853,62316.0
2019-12-03 15:40:00,34.61,34.61,34.57,34.57,150600.0,33.6853,33.6853,33.6464,33.6464,150600.0
2019-12-03 15:45:00,34.57,34.64,34.57,34.64,149400.0,33.6464,33.7145,33.6464,33.7145,149400.0
2019-12-03 15:50:00,34.65,34.69,34.61,34.68,195156.0,33.7242,33.7632,33.6853,33.7534,195156.0
2019-12-03 15:55:00,34.68,34.71,34.66,34.67,200344.0,33.7534,33.7826,33.734,33.7437,200344.0
2019-12-04 09:30:00,34.93,34.94,34.86,34.92,319380.0,33.9968,34.0065,33.9286,33.987,319380.0
2019-12-04 09:35:00,34.96,35.09,34.95,35.05,86352.0,34.026,34.1525,34.0162,34.1136,86352.0
2019-12-04 09:40:00,35.06,35.06,35.02,35.04,52896.0,34.1233,34.1233,34.0844,34.1038,52896.0
2019-12-04 09:45:00,35.04,35.1,35.02,35.1,57072.0,34.1038,34.1622,34.0844,34.1622,57072.0
2019-12-04 09:50:00,35.11,35.18,35.09,35.17,67820.0,34.1719,34.2401,34.1525,34.2303,67820.0
2019-12-04 09:55:00,35.17,35.19,35.15,35.16,185180.0,34.2303,34.2498,34.2109,34.2206,185180.0
2019-12-04 10:00:00,35.16,35.22,35.13,35.18,106128.0,34.2206,34.279,34.1914,34.2401,106128.0
2019-12-04 10:05:00,35.18,35.22,35.18,35.18,29040.0,34.2401,34.279,34.2401,34.2401,29040.0
2019-12-04 10:10:00,35.18,35.18,35.13,35.13,49676.0,34.2401,34.2401,34.1914,34.1914,49676.0
2019-12-04 10:15:00,35.14,35.17,35.11,35.12,28956.0,34.2011,34.2303,34.1719,34.1817,28956.0
2019-12-04 10:20:00,35.19,35.19,35.16,35.19,23024.0,34.2498,34.2498,34.2206,34.2498,23024.0
2019-12-04 10:25:00,35.18,35.18,35.11,35.11,19212.0,34.2401,34.2401,34.1719,34.1719,19212.0
2019-12-04 10:30:00,35.1,35.15,35.1,35.14,8628.0,34.1622,34.2109,34.1622,34.2011,8628.0
2019-12-04 10:35:00,35.14,35.16,35.12,35.13,40244.0,34.2011,34.2206,34.1817,34.1914,40244.0
2019-12-04 10:40:00,35.14,35.16,35.12,35.13,10080.0,34.2011,34.2206,34.1817,34.1914,10080.0
2019-12-04 10:45:00,35.13,35.2,35.13,35.2,20620.0,34.1914,34.2595,34.1914,34.2595,20620.0
2019-12-04 10:50:00,35.2,35.2,35.18,35.2,27108.0,34.2595,34.2595,34.2401,34.2595,27108.0
2019-12-04 10:55:00,35.19,35.19,35.17,35.17,10592.0,34.2498,34.2498,34.2303,34.2303,10592.0
2019-12-04 11:00:00,35.2,35.2,35.17,35.2,11508.0,34.2595,34.2595,34.2303,34.2595,11508.0
2019-12-04 11:05:00,35.19,35.19,35.15,35.15,45928.0,34.2498,34.2498,34.2109,34.2109,45928.0
2019-12-04 11:10:00,35.14,35.14,35.12,35.14,33688.0,34.2011,34.2011,34.1817,34.2011,33688.0
2019-12-04 11:15:00,35.14,35.15,35.13,35.13,10468.0,34.2011,34.2109,34.1914,34.1914,10468.0
2019-12-04 11:20:00,35.14,35.16,35.14,35.14,9924.0,34.2011,34.2206,34.2011,34.2011,9924.0
2019-12-04 11:25:00,35.13,35.16,35.12,35.16,53868.0,34.1914,34.2206,34.1817,34.2206,53868.0
2019-12-04 11:30:00,35.16,35.19,35.16,35.19,21304.0,34.2206,34.2498,34.2206,34.2498,21304.0
2019-12-04 11:35:00,35.19,35.23,35.19,35.2,15380.0,34.2498,34.2887,34.2498,34.2595,15380.0
2019-12-04 11:40:00,35.21,35.22,35.21,35.21,14560.0,34.2693,34.279,34.2693,34.2693,14560.0
2019-12-04 11:45:00,35.19,35.2,35.18,35.19,10644.0,34.2498,34.2595,34.2401,34.2498,10644.0
2019-12-04 11:50:00,35.18,35.18,35.17,35.17,7228.0,34.2401,34.2401,34.2303,34.2303,7228.0
2019-12-04 11:55:00,35.16,35.16,35.14,35.14,5548.0,34.2206,34.2206,34.2011,34.2011,5548.0
2019-12-04 12:00:00,35.14,35.16,35.13,35.15,144008.0,34.2011,34.2206,34.1914,34.2109,144008.0
2019-12-04 12:05:00,35.16,35.16,35.14,35.14,5200.0,34.2206,34.2206,34.2011,34.2011,5200.0
2019-12-04 12:10:00,35.13,35.14,35.12,35.14,23384.0,34.1914,34.2011,34.1817,34.2011,23384.0
2019-12-04 12:15:00,35.13,35.13,35.1,35.11,155988.0,34.1914,34.1914,34.1622,34.1719,155988.0
2019-12-04 12:20:00,35.12,35.12,35.08,35.09,33308.0,34.1817,34.1817,34.1428,34.1525,33308.0
2019-12-04 12:25:00,35.09,35.11,35.09,35.1,12572.0,34.1525,34.1719,34.1525,34.1622,12572.0
2019-12-04 12:30:00,35.11,35.12,35.11,35.11,4564.0,34.1719,34.1817,34.1719,34.1719,4564.0
2019-12-04 12:35:00,35.12,35.12,35.1,35.1,6816.0,34.1817,34.1817,34.1622,34.1622,6816.0
2019-12-04 12:40:00,35.1,35.1,35.1,35.1,5208.0,34.1622,34.1622,34.1622,34.1622,5208.0
2019-12-04 12:45:00,35.13,35.14,35.12,35.14,37416.0,34.1914,34.2011,34.1817,34.2011,37416.0
2019-12-04 12:50:00,35.14,35.17,35.14,35.16,28096.0,34.2011,34.2303,34.2011,34.2206,28096.0
2019-12-04 12:55:00,35.16,35.16,35.15,35.16,11200.0,34.2206,34.2206,34.2109,34.2206,11200.0
2019-12-04 13:00:00,35.17,35.17,35.15,35.15,14280.0,34.2303,34.2303,34.2109,34.2109,14280.0
2019-12-04 13:05:00,35.15,35.17,35.15,35.16,6484.0,34.2109,34.2303,34.2109,34.2206,6484.0
2019-12-04 13:10:00,35.15,35.15,35.14,35.14,23424.0,34.2109,34.2109,34.2011,34.2011,23424.0
2019-12-04 13:15:00,35.13,35.13,35.1,35.13,11320.0,34.1914,34.1914,34.1622,34.1914,11320.0
2019-12-04 13:20:00,35.13,35.14,35.13,35.14,7892.0,34.1914,34.2011,34.1914,34.2011,7892.0
2019-12-04 13:25:00,35.15,35.15,35.15,35.15,400.0,34.2109,34.2109,34.2109,34.2109,400.0
2019-12-04 13:30:00,35.15,35.15,35.13,35.13,7732.0,34.2109,34.2109,34.1914,34.1914,7732.0
2019-12-04 13:35:00,35.13,35.14,35.13,35.14,6060.0,34.1914,34.2011,34.1914,34.2011,6060.0
2019-12-04 13:40:00,35.13,35.15,35.12,35.15,13904.0,34.1914,34.2109,34.1817,34.2109,13904.0
2019-12-04 13:45:00,35.14,35.14,35.13,35.14,13168.0,34.2011,34.2011,34.1914,34.2011,13168.0
2019-12-04 13:50:00,35.13,35.15,35.13,35.14,6920.0,34.1914,34.2109,34.1914,34.2011,6920.0
2019-12-04 13:55:00,35.13,35.15,35.13,35.15,15568.0,34.1914,34.2109,34.1914,34.2109,15568.0
2019-12-04 14:00:00,35.17,35.19,35.16,35.18,31196.0,34.2303,34.2498,34.2206,34.2401,31196.0
2019-12-04 14:05:00,35.17,35.2,35.17,35.19,8800.0,34.2303,34.2595,34.2303,34.2498,8800.0
2019-12-04 14:10:00,35.2,35.21,35.2,35.21,6800.0,34.2595,34.2693,34.2595,34.2693,6800.0
2019-12-04 14:15:00,35.21,35.21,35.2,35.21,1600.0,34.2693,34.2693,34.2595,34.2693,1600.0
2019-12-04 14:20:00,35.21,35.21,35.2,35.2,11296.0,34.2693,34.2693,34.2595,34.2595,11296.0
2019-12-04 14:25:00,35.2,35.23,35.2,35.23,9268.0,34.2595,34.2887,34.2595,34.2887,9268.0
2019-12-04 14:30:00,35.23,35.23,35.21,35.23,17400.0,34.2887,34.2887,34.2693,34.2887,17400.0
2019-12-04 14:35:00,35.23,35.24,35.23,35.23,6600.0,34.2887,34.2985,34.2887,34.2887,6600.0
2019-12-04 14:40:00,35.23,35.24,35.23,35.24,7200.0,34.2887,34.2985,34.2887,34.2985,7200.0
2019-12-04 14:45:00,35.24,35.24,35.22,35.23,28780.0,34.2985,34.2985,34.279,34.2887,28780.0
2019-12-04 14:50:00,35.25,35.25,35.24,35.25,14668.0,34.3082,34.3082,34.2985,34.3082,14668.0
2019-12-04 14:55:00,35.26,35.26,35.23,35.23,2000.0,34.3179,34.3179,34.2887,34.2887,2000.0
2019-12-04 15:00:00,35.24,35.24,35.23,35.24,38648.0,34.2985,34.2985,34.2887,34.2985,38648.0
2019-12-04 15:05:00,35.24,35.24,35.22,35.22,32640.0,34.2985,34.2985,34.279,34.279,32640.0
2019-12-04 15:10:00,35.21,35.21,35.19,35.2,12216.0,34.2693,34.2693,34.2498,34.2595,12216.0
2019-12-04 15:15:00,35.19,35.2,35.18,35.19,13420.0,34.2498,34.2595,34.2401,34.2498,13420.0
2019-12-04 15:20:00,35.19,35.21,35.19,35.2,15936.0,34.2498,34.2693,34.2498,34.2595,15936.0
2019-12-04 15:25:00,35.18,35.19,35.17,35.17,22808.0,34.2401,34.2498,34.2303,34.2303,22808.0
2019-12-04 15:30:00,35.17,35.18,35.14,35.18,75596.0,34.2303,34.2401,34.2011,34.2401,75596.0
2019-12-04 15:35:00,35.16,35.19,35.15,35.18,14252.0,34.2206,34.2498,34.2109,34.2401,14252.0
2019-12-04 15:40:00,35.17,35.18,35.16,35.17,7200.0,34.2303,34.2401,34.2206,34.2303,7200.0
2019-12-04 15:45:00,35.18,35.2,35.15,35.2,35388.0,34.2401,34.2595,34.2109,34.2595,35388.0
2019-12-04 15:50:00,35.2,35.21,35.12,35.12,117500.0,34.2595,34.2693,34.1817,34.1817,117500.0
2019-12-04 15:55:00,35.12,35.15,35.09,35.11,107036.0,34.1817,34.2109,34.1525,34.1719,107036.0
2019-12-05 09:30:00,35.27,35.27,35.14,35.19,90584.0,34.3277,34.3277,34.2011,34.2498,90584.0
2019-12-05 09:35:00,35.2,35.22,35.16,35.17,36052.0,34.2595,34.279,34.2206,34.2303,36052.0
2019-12-05 09:40:00,35.16,35.19,35.13,35.16,155108.0,34.2206,34.2498,34.1914,34.2206,155108.0
2019-12-05 09:45:00,35.16,35.21,35.13,35.14,153772.0,34.2206,34.2693,34.1914,34.2011,153772.0
2019-12-05 09:50:00,35.17,35.17,35.14,35.16,105296.0,34.2303,34.2303,34.2011,34.2206,105296.0
2019-12-05 09:55:00,35.15,35.15,35.08,35.1,126380.0,34.2109,34.2109,34.1428,34.1622,126380.0
2019-12-05 10:00:00,35.08,35.1,35.04,35.08,173728.0,34.1428,34.1622,34.1038,34.1428,173728.0
2019-12-05 10:05:00,35.06,35.07,34.91,34.93,647008.0,34.1233,34.133,33.9773,33.9968,647008.0
2019-12-05 10:10:00,34.92,34.95,34.91,34.93,77184.0,33.987,34.0162,33.9773,33.9968,77184.0
2019-12-05 10:15:00,34.92,35.02,34.92,35.01,143520.0,33.987,34.0844,33.987,34.0746,143520.0
2019-12-05 10:20:00,35.01,35.03,35.0,35.03,83500.0,34.0746,34.0941,34.0649,34.0941,83500.0
2019-12-05 10:25:00,35.01,35.05,35.0,35.05,21196.0,34.0746,34.1136,34.0649,34.1136,21196.0
2019-12-05 10:30:00,35.03,35.09,35.03,35.08,16828.0,34.0941,34.1525,34.0941,34.1428,16828.0
2019-12-05 10:35:00,35.08,35.08,35.05,35.05,21700.0,34.1428,34.1428,34.1136,34.1136,21700.0
2019-12-05 10:40:00,35.04,35.07,35.01,35.02,143864.0,34.1038,34.133,34.0746,34.0844,143864.0
2019-12-05 10:45:00,35.04,35.07,35.04,35.07,25888.0,34.1038,34.133,34.1038,34.133,25888.0
2019-12-05 10:50:00,35.09,35.11,35.06,35.09,22764.0,34.1525,34.1719,34.1233,34.1525,22764.0
2019-12-05 10:55:00,35.09,35.1,35.06,35.08,92620.0,34.1525,34.1622,34.1233,34.1428,92620.0
2019-12-05 11:00:00,35.08,35.12,35.05,35.05,139564.0,34.1428,34.1817,34.1136,34.1136,139564.0
2019-12-05 11:05:00,35.07,35.09,35.05,35.09,61824.0,34.133,34.1525,34.1136,34.1525,61824.0
2019-12-05 11:10:00,35.09,35.1,35.05,35.1,19180.0,34.1525,34.1622,34.1136,34.1622,19180.0
2019-12-05 11:15:00,35.09,35.13,35.09,35.13,115140.0,34.1525,34.1914,34.1525,34.1914,115140.0
2019-12-05 11:20:00,35.13,35.13,35.07,35.07,45340.0,34.1914,34.1914,34.133,34.133,45340.0
2019-12-05 11:25:00,35.07,35.1,35.06,35.1,7128.0,34.133,34.1622,34.1233,34.1622,7128.0
2019-12-05 11:30:00,35.1,35.1,35.06,35.06,4304.0,34.1622,34.1622,34.1233,34.1233,4304.0
2019-12-05 11:35:00,35.03,35.03,35.01,35.03,149844.0,34.0941,34.0941,34.0746,34.0941,149844.0
2019-12-05 11:40:00,35.05,35.06,35.04,35.06,12236.0,34.1136,34.1233,34.1038,34.1233,12236.0
2019-12-05 11:45:00,35.05,35.08,35.03,35.08,115848.0,34.1136,34.1428,34.0941,34.1428,115848.0
2019-12-05 11:50:00,35.09,35.09,35.06,35.06,21304.0,34.1525,34.1525,34.1233,34.1233,21304.0
2019-12-05 11:55:00,35.06,35.06,35.06,35.06,0.0,34.1233,34.1233,34.1233,34.1233,0.0
2019-12-05 12:00:00,35.07,35.1,35.07,35.09,109468.0,34.133,34.1622,34.133,34.1525,109468.0
2019-12-05 12:05:00,35.1,35.1,35.08,35.09,5600.0,34.1622,34.1622,34.1428,34.1525,5600.0
2019-12-05 12:10:00,35.09,35.1,35.07,35.08,5212.0,34.1525,34.1622,34.133,34.1428,5212.0
2019-12-05 12:15:00,35.08,35.08,35.07,35.08,9680.0,34.1428,34.1428,34.133,34.1428,9680.0
2019-12-05 12:20:00,35.07,35.07,35.04,35.04,133904.0,34.133,34.133,34.1038,34.1038,133904.0
2019-12-05 12:25:00,35.03,35.06,35.03,35.06,4628.0,34.0941,34.1233,34.0941,34.1233,4628.0
2019-12-05 12:30:00,35.05,35.05,35.02,35.04,11600.0,34.1136,34.1136,34.0844,34.1038,11600.0
2019-12-05 12:35:00,35.02,35.05,35.02,35.04,10860.0,34.0844,34.1136,34.0844,34.1038,10860.0
2019-12-05 12:40:00,35.05,35.06,35.04,35.04,15492.0,34.1136,34.1233,34.1038,34.1038,15492.0
2019-12-05 12:45:00,35.04,35.05,35.02,35.03,115064.0,34.1038,34.1136,34.0844,34.0941,115064.0
2019-12-05 12:50:00,35.04,35.05,35.04,35.05,8288.0,34.1038,34.1136,34.1038,34.1136,8288.0
2019-12-05 12:55:00,35.05,35.06,35.04,35.06,13316.0,34.1136,34.1233,34.1038,34.1233,13316.0
2019-12-05 13:00:00,35.05,35.06,35.05,35.05,12000.0,34.1136,34.1233,34.1136,34.1136,12000.0
2019-12-05 13:05:00,35.05,35.06,35.04,35.06,22300.0,34.1136,34.1233,34.1038,34.1233,22300.0
2019-12-05 13:10:00,35.06,35.09,35.06,35.09,118868.0,34.1233,34.1525,34.1233,34.1525,118868.0
2019-12-05 13:15:00,35.09,35.09,35.08,35.08,6000.0,34.1525,34.1525,34.1428,34.1428,6000.0
2019-12-05 13:20:00,35.08,35.08,35.07,35.08,4400.0,34.1428,34.1428,34.133,34.1428,4400.0
2019-12-05 13:25:00,35.07,35.08,35.07,35.08,6796.0,34.133,34.1428,34.133,34.1428,6796.0
2019-12-05 13:30:00,35.08,35.12,35.06,35.07,111796.0,34.1428,34.1817,34.1233,34.133,111796.0
2019-12-05 13:35:00,35.09,35.13,35.09,35.13,8828.0,34.1525,34.1914,34.1525,34.1914,8828.0
2019-12-05 13:40:00,35.13,35.16,35.12,35.16,120180.0,34.1914,34.2206,34.1817,34.2206,120180.0
2019-12-05 13:45:00,35.15,35.15,35.15,35.15,400.0,34.2109,34.2109,34.2109,34.2109,400.0
2019-12-05 13:50:00,35.12,35.14,35.12,35.14,40164.0,34.1817,34.2011,34.1817,34.2011,40164.0
2019-12-05 13:55:00,35.13,35.14,35.13,35.13,1200.0,34.1914,34.2011,34.1914,34.1914,1200.0
2019-12-05 14:00:00,35.13,35.13,35.1,35.11,107052.0,34.1914,34.1914,34.1622,34.1719,107052.0
2019-12-05 14:05:00,35.13,35.13,35.12,35.13,23660.0,34.1914,34.1914,34.1817,34.1914,23660.0
2019-12-05 14:10:00,35.14,35.17,35.13,35.16,49352.0,34.2011,34.2303,34.1914,34.2206,49352.0
2019-12-05 14:15:00,35.15,35.16,35.15,35.15,2452.0,34.2109,34.2206,34.2109,34.2109,2452.0
2019-12-05 14:20:00,35.15,35.16,35.15,35.16,4108.0,34.2109,34.2206,34.2109,34.2206,4108.0
2019-12-05 14:25:00,35.17,35.19,35.17,35.19,20032.0,34.2303,34.2498,34.2303,34.2498,20032.0
2019-12-05 14:30:00,35.18,35.19,35.18,35.18,4520.0,34.2401,34.2498,34.2401,34.2401,4520.0
2019-12-05 14:35:00,35.2,35.21,35.19,35.21,12232.0,34.2595,34.2693,34.2498,34.2693,12232.0
2019-12-05 14:40:00,35.21,35.23,35.2,35.22,34536.0,34.2693,34.2887,34.2595,34.279,34536.0
2019-12-05 14:45:00,35.22,35.22,35.19,35.2,28640.0,34.279,34.279,34.2498,34.2595,28640.0
2019-12-05 14:50:00,35.21,35.22,35.21,35.22,8500.0,34.2693,34.279,34.2693,34.279,8500.0
2019-12-05 14:55:00,35.22,35.22,35.04,35.13,229024.0,34.279,34.279,34.1038,34.1914,229024.0
2019-12-05 15:00:00,35.13,35.2,35.12,35.19,63932.0,34.1914,34.2595,34.1817,34.2498,63932.0
2019-12-05 15:05:00,35.19,35.21,35.18,35.18,26176.0,34.2498,34.2693,34.2401,34.2401,26176.0
2019-12-05 15:10:00,35.19,35.23,35.18,35.2,70700.0,34.2498,34.2887,34.2401,34.2595,70700.0
2019-12-05 15:15:00,35.22,35.23,35.21,35.22,12676.0,34.279,34.2887,34.2693,34.279,12676.0
2019-12-05 15:20:00,35.22,35.24,35.21,35.22,21872.0,34.279,34.2985,34.2693,34.279,21872.0
2019-12-05 15:25:00,35.23,35.24,35.21,35.24,103716.0,34.2887,34.2985,34.2693,34.2985,103716.0
2019-12-05 15:30:00,35.24,35.26,35.24,35.26,67808.0,34.2985,34.3179,34.2985,34.3179,67808.0
2019-12-05 15:35:00,35.25,35.26,35.24,35.26,37052.0,34.3082,34.3179,34.2985,34.3179,37052.0
2019-12-05 15:40:00,35.26,35.27,35.24,35.25,218368.0,34.3179,34.3277,34.2985,34.3082,218368.0
2019-12-05 15:45:00,35.26,35.26,35.23,35.23,169180.0,34.3179,34.3179,34.2887,34.2887,169180.0
2019-12-05 15:50:00,35.23,35.24,35.2,35.21,75256.0,34.2887,34.2985,34.2595,34.2693,75256.0
2019-12-05 15:55:00,35.21,35.24,35.17,35.24,349632.0,34.2693,34.2985,34.2303,34.2985,349632.0
2019-12-06 09:30:00,35.71,35.79,35.71,35.76,307808.0,34.7559,34.8338,34.7559,34.8046,307808.0
2019-12-06 09:35:00,35.78,35.79,35.72,35.74,168048.0,34.824,34.8338,34.7657,34.7851,168048.0
2019-12-06 09:40:00,35.75,35.81,35.75,35.8,55936.0,34.7949,34.8532,34.7949,34.8435,55936.0
2019-12-06 09:45:00,35.81,35.84,35.81,35.82,56332.0,34.8532,34.8824,34.8532,34.863,56332.0
2019-12-06 09:50:00,35.81,35.83,35.79,35.8,62884.0,34.8532,34.8727,34.8338,34.8435,62884.0
2019-12-06 09:55:00,35.79,35.82,35.79,35.82,12004.0,34.8338,34.863,34.8338,34.863,12004.0
2019-12-06 10:00:00,35.82,35.85,35.82,35.84,88636.0,34.863,34.8922,34.863,34.8824,88636.0
2019-12-06 10:05:00,35.82,35.84,35.82,35.84,9984.0,34.863,34.8824,34.863,34.8824,9984.0
2019-12-06 10:10:00,35.83,35.87,35.83,35.86,51584.0,34.8727,34.9116,34.8727,34.9019,51584.0
2019-12-06 10:15:00,35.86,35.87,35.79,35.82,382704.0,34.9019,34.9116,34.8338,34.863,382704.0
2019-12-06 10:20:00,35.83,35.84,35.82,35.82,13604.0,34.8727,34.8824,34.863,34.863,13604.0
2019-12-06 10:25:00,35.83,35.83,35.82,35.83,16164.0,34.8727,34.8727,34.863,34.8727,16164.0
2019-12-06 10:30:00,35.83,35.87,35.82,35.85,22588.0,34.8727,34.9116,34.863,34.8922,22588.0
2019-12-06 10:35:00,35.84,35.84,35.8,35.81,24328.0,34.8824,34.8824,34.8435,34.8532,24328.0
2019-12-06 10:40:00,35.85,35.86,35.84,35.86,29944.0,34.8922,34.9019,34.8824,34.9019,29944.0
2019-12-06 10:45:00,35.85,35.89,35.85,35.89,25896.0,34.8922,34.9311,34.8922,34.9311,25896.0
2019-12-06 10:50:00,35.9,35.91,35.9,35.9,29024.0,34.9408,34.9506,34.9408,34.9408,29024.0
2019-12-06 10:55:00,35.9,35.91,35.88,35.88,23652.0,34.9408,34.9506,34.9214,34.9214,23652.0
2019-12-06 11:00:00,35.89,35.92,35.89,35.91,32752.0,34.9311,34.9603,34.9311,34.9506,32752.0
2019-12-06 11:05:00,35.92,35.92,35.88,35.88,72520.0,34.9603,34.9603,34.9214,34.9214,72520.0
2019-12-06 11:10:00,35.9,35.9,35.88,35.89,4304.0,34.9408,34.9408,34.9214,34.9311,4304.0
2019-12-06 11:15:00,35.9,35.9,35.88,35.9,9028.0,34.9408,34.9408,34.9214,34.9408,9028.0
2019-12-06 11:20:00,35.89,35.92,35.89,35.92,6212.0,34.9311,34.9603,34.9311,34.9603,6212.0
2019-12-06 11:25:00,35.92,35.94,35.92,35.94,8420.0,34.9603,34.9798,34.9603,34.9798,8420.0
2019-12-06 11:30:00,35.94,35.94,35.93,35.94,10196.0,34.9798,34.9798,34.97,34.9798,10196.0
2019-12-06 11:35:00,35.94,35.96,35.94,35.96,16992.0,34.9798,34.9992,34.9798,34.9992,16992.0
2019-12-06 11:40:00,35.96,35.97,35.94,35.95,18804.0,34.9992,35.009,34.9798,34.9895,18804.0
2019-12-06 11:45:00,35.95,35.96,35.93,35.95,5616.0,34.9895,34.9992,34.97,34.9895,5616.0
2019-12-06 11:50:00,35.93,35.94,35.93,35.93,5600.0,34.97,34.9798,34.97,34.97,5600.0
2019-12-06 11:55:00,35.93,35.93,35.92,35.92,24296.0,34.97,34.97,34.9603,34.9603,24296.0
2019-12-06 12:00:00,35.93,35.93,35.91,35.92,35712.0,34.97,34.97,34.9506,34.9603,35712.0
2019-12-06 12:05:00,35.93,35.93,35.91,35.92,9080.0,34.97,34.97,34.9506,34.9603,9080.0
2019-12-06 12:10:00,35.92,35.93,35.92,35.93,14272.0,34.9603,34.97,34.9603,34.97,14272.0
2019-12-06 12:15:00,35.93,35.95,35.93,35.95,8968.0,34.97,34.9895,34.97,34.9895,8968.0
2019-12-06 12:20:00,35.95,35.95,35.93,35.94,19052.0,34.9895,34.9895,34.97,34.9798,19052.0
2019-12-06 12:25:00,35.94,35.95,35.93,35.94,10060.0,34.9798,34.9895,34.97,34.9798,10060.0
2019-12-06 12:30:00,35.94,35.94,35.94,35.94,0.0,34.9798,34.9798,34.9798,34.9798,0.0
2019-12-06 12:35:00,35.94,35.94,35.93,35.94,30560.0,34.9798,34.9798,34.97,34.9798,30560.0
2019-12-06 12:40:00,35.95,35.96,35.95,35.95,11000.0,34.9895,34.9992,34.9895,34.9895,11000.0
2019-12-06 12:45:00,35.96,35.96,35.95,35.96,3600.0,34.9992,34.9992,34.9895,34.9992,3600.0
2019-12-06 12:50:00,35.96,35.97,35.95,35.97,28812.0,34.9992,35.009,34.9895,35.009,28812.0
2019-12-06 12:55:00,35.96,35.96,35.94,35.94,6680.0,34.9992,34.9992,34.9798,34.9798,6680.0
2019-12-06 13:00:00,35.96,35.96,35.96,35.96,1200.0,34.9992,34.9992,34.9992,34.9992,1200.0
2019-12-06 13:05:00,35.96,35.96,35.94,35.94,5580.0,34.9992,34.9992,34.9798,34.9798,5580.0
2019-12-06 13:10:00,35.95,35.96,35.95,35.96,29572.0,34.9895,34.9992,34.9895,34.9992,29572.0
2019-12-06 13:15:00,35.96,35.98,35.96,35.97,15260.0,34.9992,35.0187,34.9992,35.009,15260.0
2019-12-06 13:20:00,35.96,35.97,35.96,35.96,4484.0,34.9992,35.009,34.9992,34.9992,4484.0
2019-12-06 13:25:00,35.95,35.96,35.95,35.95,4928.0,34.9895,34.9992,34.9895,34.9895,4928.0
2019-12-06 13:30:00,35.95,35.95,35.94,35.94,800.0,34.9895,34.9895,34.9798,34.9798,800.0
2019-12-06 13:35:00,35.94,35.96,35.94,35.96,3544.0,34.9798,34.9992,34.9798,34.9992,3544.0
2019-12-06 13:40:00,35.96,35.96,35.95,35.95,13640.0,34.9992,34.9992,34.9895,34.9895,13640.0
2019-12-06 13:45:00,35.96,35.96,35.94,35.94,17544.0,34.9992,34.9992,34.9798,34.9798,17544.0
2019-12-06 13:50:00,35.94,35.94,35.93,35.94,28352.0,34.9798,34.9798,34.97,34.9798,28352.0
2019-12-06 13:55:00,35.93,35.94,35.93,35.93,6708.0,34.97,34.9798,34.97,34.97,6708.0
2019-12-06 14:00:00,35.92,35.93,35.92,35.93,4144.0,34.9603,34.97,34.9603,34.97,4144.0
2019-12-06 14:05:00,35.94,35.94,35.92,35.92,26700.0,34.9798,34.9798,34.9603,34.9603,26700.0
2019-12-06 14:10:00,35.93,35.93,35.9,35.91,24356.0,34.97,34.97,34.9408,34.9506,24356.0
2019-12-06 14:15:00,35.91,35.91,35.88,35.89,146840.0,34.9506,34.9506,34.9214,34.9311,146840.0
2019-12-06 14:20:00,35.89,35.91,35.89,35.91,14856.0,34.9311,34.9506,34.9311,34.9506,14856.0
2019-12-06 14:25:00,35.92,35.92,35.92,35.92,7036.0,34.9603,34.9603,34.9603,34.9603,7036.0
2019-12-06 14:30:00,35.92,35.92,35.91,35.91,11252.0,34.9603,34.9603,34.9506,34.9506,11252.0
2019-12-06 14:35:00,35.91,35.91,35.89,35.91,8068.0,34.9506,34.9506,34.9311,34.9506,8068.0
2019-12-06 14:40:00,35.92,35.93,35.92,35.92,5556.0,34.9603,34.97,34.9603,34.9603,5556.0
2019-12-06 14:45:00,35.91,35.92,35.9,35.9,3096.0,34.9506,34.9603,34.9408,34.9408,3096.0
2019-12-06 14:50:00,35.9,35.9,35.89,35.9,5200.0,34.9408,34.9408,34.9311,34.9408,5200.0
2019-12-06 14:55:00,35.89,35.9,35.89,35.9,9600.0,34.9311,34.9408,34.9311,34.9408,9600.0
2019-12-06 15:00:00,35.89,35.9,35.88,35.89,43660.0,34.9311,34.9408,34.9214,34.9311,43660.0
2019-12-06 15:05:00,35.9,35.9,35.88,35.9,15596.0,34.9408,34.9408,34.9214,34.9408,15596.0
2019-12-06 15:10:00,35.9,35.9,35.87,35.88,7600.0,34.9408,34.9408,34.9116,34.9214,7600.0
2019-12-06 15:15:00,35.87,35.88,35.86,35.88,9364.0,34.9116,34.9214,34.9019,34.9214,9364.0
2019-12-06 15:20:00,35.87,35.89,35.87,35.89,25272.0,34.9116,34.9311,34.9116,34.9311,25272.0
2019-12-06 15:25:00,35.89,35.9,35.89,35.89,12400.0,34.9311,34.9408,34.9311,34.9311,12400.0
2019-12-06 15:30:00,35.89,35.93,35.89,35.93,18684.0,34.9311,34.97,34.9311,34.97,18684.0
2019-12-06 15:35:00,35.92,35.93,35.9,35.93,28956.0,34.9603,34.97,34.9408,34.97,28956.0
2019-12-06 15:40:00,35.93,35.96,35.93,35.95,25288.0,34.97,34.9992,34.97,34.9895,25288.0
2019-12-06 15:45:00,35.94,35.94,35.88,35.88,68436.0,34.9798,34.9798,34.9214,34.9214,68436.0
2019-12-06 15:50:00,35.89,35.89,35.83,35.84,94584.0,34.9311,34.9311,34.8727,34.8824,94584.0
2019-12-06 15:55:00,35.84,35.88,35.83,35.85,147556.0,34.8824,34.9214,34.8727,34.8922,147556.0
2019-12-09 09:30:00,35.77,35.81,35.76,35.78,157796.0,34.8143,34.8532,34.8046,34.824,157796.0
2019-12-09 09:35:00,35.79,35.88,35.79,35.87,77048.0,34.8338,34.9214,34.8338,34.9116,77048.0
2019-12-09 09:40:00,35.87,35.91,35.87,35.9,51212.0,34.9116,34.9506,34.9116,34.9408,51212.0
2019-12-09 09:45:00,35.9,35.92,35.89,35.91,70376.0,34.9408,34.9603,34.9311,34.9506,70376.0
2019-12-09 09:50:00,35.91,35.91,35.89,35.91,22940.0,34.9506,34.9506,34.9311,34.9506,22940.0
2019-12-09 09:55:00,35.91,35.92,35.89,35.89,50964.0,34.9506,34.9603,34.9311,34.9311,50964.0
2019-12-09 10:00:00,35.9,35.92,35.89,35.91,20524.0,34.9408,34.9603,34.9311,34.9506,20524.0
2019-12-09 10:05:00,35.9,35.91,35.9,35.91,6800.0,34.9408,34.9506,34.9408,34.9506,6800.0
2019-12-09 10:10:00,35.91,35.92,35.91,35.92,800.0,34.9506,34.9603,34.9506,34.9603,800.0
2019-12-09 10:15:00,35.93,35.94,35.92,35.92,25188.0,34.97,34.9798,34.9603,34.9603,25188.0
2019-12-09 10:20:00,35.91,35.92,35.91,35.91,25136.0,34.9506,34.9603,34.9506,34.9506,25136.0
2019-12-09 10:25:00,35.9,35.91,35.89,35.89,4816.0,34.9408,34.9506,34.9311,34.9311,4816.0
2019-12-09 10:30:00,35.92,35.92,35.9,35.9,1200.0,34.9603,34.9603,34.9408,34.9408,1200.0
2019-12-09 10:35:00,35.91,35.93,35.91,35.92,12836.0,34.9506,34.97,34.9506,34.9603,12836.0
2019-12-09 10:40:00,35.9,35.9,35.87,35.88,7376.0,34.9408,34.9408,34.9116,34.9214,7376.0
2019-12-09 10:45:00,35.88,35.9,35.88,35.9,4792.0,34.9214,34.9408,34.9214,34.9408,4792.0
2019-12-09 10:50:00,35.9,35.91,35.9,35.9,5764.0,34.9408,34.9506,34.9408,34.9408,5764.0
2019-12-09 10:55:00,35.9,35.91,35.89,35.91,18484.0,34.9408,34.9506,34.9311,34.9506,18484.0
2019-12-09 11:00:00,35.9,35.9,35.88,35.88,2700.0,34.9408,34.9408,34.9214,34.9214,2700.0
2019-12-09 11:05:00,35.87,35.87,35.86,35.87,13200.0,34.9116,34.9116,34.9019,34.9116,13200.0
2019-12-09 11:10:00,35.87,35.87,35.85,35.85,117008.0,34.9116,34.9116,34.8922,34.8922,117008.0
2019-12-09 11:15:00,35.87,35.87,35.84,35.85,8000.0,34.9116,34.9116,34.8824,34.8922,8000.0
2019-12-09 11:20:00,35.84,35.84,35.83,35.83,13252.0,34.8824,34.8824,34.8727,34.8727,13252.0
2019-12-09 11:25:00,35.82,35.85,35.82,35.85,10000.0,34.863,34.8922,34.863,34.8922,10000.0
2019-12-09 11:30:00,35.85,35.85,35.83,35.85,8920.0,34.8922,34.8922,34.8727,34.8922,8920.0
2019-12-09 11:35:00,35.85,35.85,35.83,35.83,4760.0,34.8922,34.8922,34.8727,34.8727,4760.0
2019-12-09 11:40:00,35.84,35.84,35.82,35.83,4040.0,34.8824,34.8824,34.863,34.8727,4040.0
2019-12-09 11:45:00,35.81,35.83,35.81,35.83,17576.0,34.8532,34.8727,34.8532,34.8727,17576.0
2019-12-09 11:50:00,35.83,35.83,35.8,35.8,39280.0,34.8727,34.8727,34.8435,34.8435,39280.0
2019-12-09 11:55:00,35.8,35.81,35.8,35.81,14560.0,34.8435,34.8532,34.8435,34.8532,14560.0
2019-12-09 12:00:00,35.82,35.83,35.81,35.83,16816.0,34.863,34.8727,34.8532,34.8727,16816.0
2019-12-09 12:05:00,35.83,35.83,35.81,35.81,7428.0,34.8727,34.8727,34.8532,34.8532,7428.0
2019-12-09 12:10:00,35.81,35.82,35.8,35.81,14348.0,34.8532,34.863,34.8435,34.8532,14348.0
2019-12-09 12:15:00,35.82,35.83,35.81,35.82,5200.0,34.863,34.8727,34.8532,34.863,5200.0
2019-12-09 12:20:00,35.81,35.81,35.77,35.78,21164.0,34.8532,34.8532,34.8143,34.824,21164.0
2019-12-09 12:25:00,35.78,35.79,35.78,35.79,27000.0,34.824,34.8338,34.824,34.8338,27000.0
2019-12-09 12:30:00,35.78,35.78,35.78,35.78,400.0,34.824,34.824,34.824,34.824,400.0
2019-12-09 12:35:00,35.79,35.79,35.78,35.79,3540.0,34.8338,34.8338,34.824,34.8338,3540.0
2019-12-09 12:40:00,35.8,35.8,35.79,35.79,6364.0,34.8435,34.8435,34.8338,34.8338,6364.0
2019-12-09 12:45:00,35.78,35.78,35.76,35.76,21732.0,34.824,34.824,34.8046,34.8046,21732.0
2019-12-09 12:50:00,35.75,35.76,35.75,35.75,51040.0,34.7949,34.8046,34.7949,34.7949,51040.0
2019-12-09 12:55:00,35.75,35.79,35.75,35.79,38504.0,34.7949,34.8338,34.7949,34.8338,38504.0
2019-12-09 13:00:00,35.79,35.8,35.77,35.8,8496.0,34.8338,34.8435,34.8143,34.8435,8496.0
2019-12-09 13:05:00,35.8,35.8,35.77,35.79,30572.0,34.8435,34.8435,34.8143,34.8338,30572.0
2019-12-09 13:10:00,35.78,35.78,35.76,35.77,7496.0,34.824,34.824,34.8046,34.8143,7496.0
2019-12-09 13:15:00,35.77,35.77,35.76,35.76,5448.0,34.8143,34.8143,34.8046,34.8046,5448.0
2019-12-09 13:20:00,35.76,35.77,35.75,35.77,4800.0,34.8046,34.8143,34.7949,34.8143,4800.0
2019-12-09 13:25:00,35.77,35.77,35.74,35.76,110056.0,34.8143,34.8143,34.7851,34.8046,110056.0
2019-12-09 13:30:00,35.76,35.76,35.76,35.76,2800.0,34.8046,34.8046,34.8046,34.8046,2800.0
2019-12-09 13:35:00,35.76,35.78,35.76,35.78,5972.0,34.8046,34.824,34.8046,34.824,5972.0
2019-12-09 13:40:00,35.78,35.79,35.78,35.79,13288.0,34.824,34.8338,34.824,34.8338,13288.0
2019-12-09 13:45:00,35.78,35.79,35.77,35.78,23032.0,34.824,34.8338,34.8143,34.824,23032.0
2019-12-09 13:50:00,35.79,35.79,35.77,35.78,6004.0,34.8338,34.8338,34.8143,34.824,6004.0
2019-12-09 13:55:00,35.78,35.79,35.76,35.77,12840.0,34.824,34.8338,34.8046,34.8143,12840.0
2019-12-09 14:00:00,35.77,35.77,35.72,35.73,221180.0,34.8143,34.8143,34.7657,34.7754,221180.0
2019-12-09 14:05:00,35.73,35.73,35.67,35.69,81400.0,34.7754,34.7754,34.717,34.7365,81400.0
2019-12-09 14:10:00,35.69,35.69,35.66,35.67,20872.0,34.7365,34.7365,34.7073,34.717,20872.0
2019-12-09 14:15:00,35.68,35.7,35.68,35.69,30340.0,34.7267,34.7462,34.7267,34.7365,30340.0
2019-12-09 14:20:00,35.69,35.71,35.69,35.69,6400.0,34.7365,34.7559,34.7365,34.7365,6400.0
2019-12-09 14:25:00,35.71,35.71,35.7,35.71,11300.0,34.7559,34.7559,34.7462,34.7559,11300.0
2019-12-09 14:30:00,35.7,35.73,35.7,35.72,22212.0,34.7462,34.7754,34.7462,34.7657,22212.0
2019-12-09 14:35:00,35.72,35.73,35.72,35.73,7240.0,34.7657,34.7754,34.7657,34.7754,7240.0
2019-12-09 14:40:00,35.73,35.73,35.71,35.72,10720.0,34.7754,34.7754,34.7559,34.7657,10720.0
2019-12-09 14:45:00,35.73,35.74,35.72,35.73,6792.0,34.7754,34.7851,34.7657,34.7754,6792.0
2019-12-09 14:50:00,35.73,35.74,35.73,35.74,13896.0,34.7754,34.7851,34.7754,34.7851,13896.0
2019-12-09 14:55:00,35.74,35.74,35.74,35.74,400.0,34.7851,34.7851,34.7851,34.7851,400.0
2019-12-09 15:00:00,35.73,35.74,35.73,35.74,4296.0,34.7754,34.7851,34.7754,34.7851,4296.0
2019-12-09 15:05:00,35.73,35.74,35.73,35.73,10120.0,34.7754,34.7851,34.7754,34.7754,10120.0
2019-12-09 15:10:00,35.74,35.74,35.71,35.74,30496.0,34.7851,34.7851,34.7559,34.7851,30496.0
2019-12-09 15:15:00,35.74,35.77,35.74,35.75,330988.0,34.7851,34.8143,34.7851,34.7949,330988.0
2019-12-09 15:20:00,35.76,35.76,35.75,35.75,10400.0,34.8046,34.8046,34.7949,34.7949,10400.0
2019-12-09 15:25:00,35.76,35.77,35.76,35.76,22824.0,34.8046,34.8143,34.8046,34.8046,22824.0
2019-12-09 15:30:00,35.75,35.76,35.71,35.72,7600.0,34.7949,34.8046,34.7559,34.7657,7600.0
2019-12-09 15:35:00,35.73,35.73,35.68,35.69,78684.0,34.7754,34.7754,34.7267,34.7365,78684.0
2019-12-09 15:40:00,35.69,35.71,35.69,35.71,16336.0,34.7365,34.7559,34.7365,34.7559,16336.0
2019-12-09 15:45:00,35.7,35.71,35.68,35.7,6436.0,34.7462,34.7559,34.7267,34.7462,6436.0
2019-12-09 15:50:00,35.71,35.71,35.68,35.69,68960.0,34.7559,34.7559,34.7267,34.7365,68960.0
2019-12-09 15:55:00,35.69,35.69,35.63,35.64,275176.0,34.7365,34.7365,34.6781,34.6878,275176.0
2019-12-10 09:30:00,35.62,35.63,35.53,35.57,226248.0,34.6683,34.6781,34.5807,34.6197,226248.0
2019-12-10 09:35:00,35.55,35.57,35.4,35.46,348432.0,34.6002,34.6197,34.4542,34.5126,348432.0
2019-12-10 09:40:00,35.45,35.51,35.44,35.5,55040.0,34.5029,34.5613,34.4931,34.5515,55040.0
2019-12-10 09:45:00,35.5,35.55,35.5,35.53,34392.0,34.5515,34.6002,34.5515,34.5807,34392.0
2019-12-10 09:50:00,35.52,35.57,35.52,35.57,14320.0,34.571,34.6197,34.571,34.6197,14320.0
2019-12-10 09:55:00,35.58,35.58,35.53,35.53,113416.0,34.6294,34.6294,34.5807,34.5807,113416.0
2019-12-10 10:00:00,35.56,35.59,35.55,35.57,24516.0,34.6099,34.6391,34.6002,34.6197,24516.0
2019-12-10 10:05:00,35.57,35.61,35.57,35.61,135300.0,34.6197,34.6586,34.6197,34.6586,135300.0
2019-12-10 10:10:00,35.6,35.66,35.6,35.65,50980.0,34.6489,34.7073,34.6489,34.6975,50980.0
2019-12-10 10:15:00,35.66,35.66,35.64,35.65,25920.0,34.7073,34.7073,34.6878,34.6975,25920.0
2019-12-10 10:20:00,35.66,35.72,35.65,35.71,64932.0,34.7073,34.7657,34.6975,34.7559,64932.0
2019-12-10 10:25:00,35.71,35.76,35.7,35.76,261328.0,34.7559,34.8046,34.7462,34.8046,261328.0
2019-12-10 10:30:00,35.76,35.76,35.71,35.73,150824.0,34.8046,34.8046,34.7559,34.7754,150824.0
2019-12-10 10:35:00,35.71,35.72,35.71,35.72,20248.0,34.7559,34.7657,34.7559,34.7657,20248.0
2019-12-10 10:40:00,35.71,35.74,35.7,35.7,21424.0,34.7559,34.7851,34.7462,34.7462,21424.0
2019-12-10 10:45:00,35.69,35.72,35.68,35.68,27460.0,34.7365,34.7657,34.7267,34.7267,27460.0
2019-12-10 10:50:00,35.68,35.69,35.67,35.69,9200.0,34.7267,34.7365,34.717,34.7365,9200.0
2019-12-10 10:55:00,35.7,35.76,35.69,35.76,47352.0,34.7462,34.8046,34.7365,34.8046,47352.0
2019-12-10 11:00:00,35.74,35.79,35.58,35.63,202736.0,34.7851,34.8338,34.6294,34.6781,202736.0
2019-12-10 11:05:00,35.66,35.73,35.66,35.71,37816.0,34.7073,34.7754,34.7073,34.7559,37816.0
2019-12-10 11:10:00,35.72,35.73,35.64,35.66,36424.0,34.7657,34.7754,34.6878,34.7073,36424.0
2019-12-10 11:15:00,35.66,35.68,35.65,35.65,13596.0,34.7073,34.7267,34.6975,34.6975,13596.0
2019-12-10 11:20:00,35.67,35.67,35.65,35.65,4800.0,34.717,34.717,34.6975,34.6975,4800.0
2019-12-10 11:25:00,35.66,35.7,35.66,35.69,16544.0,34.7073,34.7462,34.7073,34.7365,16544.0
2019-12-10 11:30:00,35.7,35.72,35.66,35.66,10204.0,34.7462,34.7657,34.7073,34.7073,10204.0
2019-12-10 11:35:00,35.67,35.68,35.67,35.67,3600.0,34.717,34.7267,34.717,34.717,3600.0
2019-12-10 11:40:00,35.66,35.71,35.66,35.7,33524.0,34.7073,34.7559,34.7073,34.7462,33524.0
2019-12-10 11:45:00,35.7,35.72,35.69,35.71,8832.0,34.7462,34.7657,34.7365,34.7559,8832.0
2019-12-10 11:50:00,35.7,35.7,35.69,35.69,3200.0,34.7462,34.7462,34.7365,34.7365,3200.0
2019-12-10 11:55:00,35.67,35.67,35.65,35.65,2800.0,34.717,34.717,34.6975,34.6975,2800.0
2019-12-10 12:00:00,35.66,35.67,35.65,35.67,17120.0,34.7073,34.717,34.6975,34.717,17120.0
2019-12-10 12:05:00,35.67,35.67,35.63,35.63,7324.0,34.717,34.717,34.6781,34.6781,7324.0
2019-12-10 12:10:00,35.64,35.65,35.64,35.65,800.0,34.6878,34.6975,34.6878,34.6975,800.0
2019-12-10 12:15:00,35.63,35.67,35.63,35.67,10352.0,34.6781,34.717,34.6781,34.717,10352.0
2019-12-10 12:20:00,35.67,35.67,35.62,35.62,14816.0,34.717,34.717,34.6683,34.6683,14816.0
2019-12-10 12:25:00,35.61,35.63,35.58,35.59,41388.0,34.6586,34.6781,34.6294,34.6391,41388.0
2019-12-10 12:30:00,35.59,35.62,35.59,35.62,27248.0,34.6391,34.6683,34.6391,34.6683,27248.0
2019-12-10 12:35:00,35.62,35.62,35.6,35.6,16400.0,34.6683,34.6683,34.6489,34.6489,16400.0
2019-12-10 12:40:00,35.59,35.6,35.59,35.6,2852.0,34.6391,34.6489,34.6391,34.6489,2852.0
2019-12-10 12:45:00,35.6,35.6,35.59,35.59,3660.0,34.6489,34.6489,34.6391,34.6391,3660.0
2019-12-10 12:50:00,35.59,35.6,35.57,35.59,8960.0,34.6391,34.6489,34.6197,34.6391,8960.0
2019-12-10 12:55:00,35.61,35.66,35.6,35.66,83316.0,34.6586,34.7073,34.6489,34.7073,83316.0
2019-12-10 13:00:00,35.66,35.68,35.65,35.66,36676.0,34.7073,34.7267,34.6975,34.7073,36676.0
2019-12-10 13:05:00,35.66,35.67,35.65,35.65,22572.0,34.7073,34.717,34.6975,34.6975,22572.0
2019-12-10 13:10:00,35.66,35.69,35.65,35.68,23468.0,34.7073,34.7365,34.6975,34.7267,23468.0
2019-12-10 13:15:00,35.68,35.68,35.66,35.67,6928.0,34.7267,34.7267,34.7073,34.717,6928.0
2019-12-10 13:20:00,35.67,35.67,35.67,35.67,20476.0,34.717,34.717,34.717,34.717,20476.0
2019-12-10 13:25:00,35.68,35.68,35.65,35.65,3600.0,34.7267,34.7267,34.6975,34.6975,3600.0
2019-12-10 13:30:00,35.66,35.66,35.64,35.65,9228.0,34.7073,34.7073,34.6878,34.6975,9228.0
2019-12-10 13:35:00,35.66,35.66,35.65,35.66,2900.0,34.7073,34.7073,34.6975,34.7073,2900.0
2019-12-10 13:40:00,35.66,35.66,35.65,35.65,10052.0,34.7073,34.7073,34.6975,34.6975,10052.0
2019-12-10 13:45:00,35.65,35.65,35.65,35.65,0.0,34.6975,34.6975,34.6975,34.6975,0.0
2019-12-10 13:50:00,35.64,35.65,35.62,35.63,10544.0,34.6878,34.6975,34.6683,34.6781,10544.0
2019-12-10 13:55:00,35.63,35.63,35.62,35.63,17024.0,34.6781,34.6781,34.6683,34.6781,17024.0
2019-12-10 14:00:00,35.63,35.65,35.62,35.64,9656.0,34.6781,34.6975,34.6683,34.6878,9656.0
2019-12-10 14:05:00,35.64,35.68,35.64,35.68,6288.0,34.6878,34.7267,34.6878,34.7267,6288.0
2019-12-10 14:10:00,35.67,35.7,35.67,35.69,5492.0,34.717,34.7462,34.717,34.7365,5492.0
2019-12-10 14:15:00,35.69,35.69,35.68,35.69,2356.0,34.7365,34.7365,34.7267,34.7365,2356.0
2019-12-10 14:20:00,35.67,35.67,35.66,35.67,21200.0,34.717,34.717,34.7073,34.717,21200.0
2019-12-10 14:25:00,35.67,35.67,35.65,35.65,2400.0,34.717,34.717,34.6975,34.6975,2400.0
2019-12-10 14:30:00,35.66,35.68,35.66,35.66,23556.0,34.7073,34.7267,34.7073,34.7073,23556.0
2019-12-10 14:35:00,35.65,35.65,35.63,35.64,9488.0,34.6975,34.6975,34.6781,34.6878,9488.0
2019-12-10 14:40:00,35.63,35.63,35.63,35.63,600.0,34.6781,34.6781,34.6781,34.6781,600.0
2019-12-10 14:45:00,35.64,35.65,35.63,35.65,15732.0,34.6878,34.6975,34.6781,34.6975,15732.0
2019-12-10 14:50:00,35.66,35.66,35.65,35.65,4380.0,34.7073,34.7073,34.6975,34.6975,4380.0
2019-12-10 14:55:00,35.66,35.66,35.65,35.65,5600.0,34.7073,34.7073,34.6975,34.6975,5600.0
2019-12-10 15:00:00,35.66,35.66,35.63,35.63,12800.0,34.7073,34.7073,34.6781,34.6781,12800.0
2019-12-10 15:05:00,35.63,35.63,35.63,35.63,2800.0,34.6781,34.6781,34.6781,34.6781,2800.0
2019-12-10 15:10:00,35.63,35.68,35.63,35.66,29804.0,34.6781,34.7267,34.6781,34.7073,29804.0
2019-12-10 15:15:00,35.6,35.63,35.6,35.63,19588.0,34.6489,34.6781,34.6489,34.6781,19588.0
2019-12-10 15:20:00,35.62,35.62,35.59,35.6,16380.0,34.6683,34.6683,34.6391,34.6489,16380.0
2019-12-10 15:25:00,35.6,35.6,35.59,35.59,17100.0,34.6489,34.6489,34.6391,34.6391,17100.0
2019-12-10 15:30:00,35.59,35.59,35.45,35.45,584276.0,34.6391,34.6391,34.5029,34.5029,584276.0
2019-12-10 15:35:00,35.45,35.52,35.45,35.5,177036.0,34.5029,34.571,34.5029,34.5515,177036.0
2019-12-10 15:40:00,35.49,35.54,35.49,35.54,83300.0,34.5418,34.5905,34.5418,34.5905,83300.0
2019-12-10 15:45:00,35.54,35.56,35.51,35.56,35460.0,34.5905,34.6099,34.5613,34.6099,35460.0
2019-12-10 15:50:00,35.56,35.56,35.49,35.52,196920.0,34.6099,34.6099,34.5418,34.571,196920.0
2019-12-10 15:55:00,35.51,35.58,35.51,35.56,161820.0,34.5613,34.6294,34.5613,34.6099,161820.0
2019-12-11 09:30:00,35.67,35.68,35.6,35.66,152592.0,34.717,34.7267,34.6489,34.7073,152592.0
2019-12-11 09:35:00,35.68,35.69,35.65,35.67,33192.0,34.7267,34.7365,34.6975,34.717,33192.0
2019-12-11 09:40:00,35.67,35.7,35.63,35.7,39376.0,34.717,34.7462,34.6781,34.7462,39376.0
2019-12-11 09:45:00,35.7,35.72,35.68,35.72,40824.0,34.7462,34.7657,34.7267,34.7657,40824.0
2019-12-11 09:50:00,35.71,35.72,35.71,35.72,112052.0,34.7559,34.7657,34.7559,34.7657,112052.0
2019-12-11 09:55:00,35.72,35.76,35.71,35.76,159524.0,34.7657,34.8046,34.7559,34.8046,159524.0
2019-12-11 10:00:00,35.76,35.79,35.76,35.77,112620.0,34.8046,34.8338,34.8046,34.8143,112620.0
2019-12-11 10:05:00,35.77,35.77,35.74,35.75,128636.0,34.8143,34.8143,34.7851,34.7949,128636.0
2019-12-11 10:10:00,35.76,35.77,35.74,35.74,50300.0,34.8046,34.8143,34.7851,34.7851,50300.0
2019-12-11 10:15:00,35.74,35.75,35.74,35.74,24088.0,34.7851,34.7949,34.7851,34.7851,24088.0
2019-12-11 10:20:00,35.74,35.74,35.71,35.73,127364.0,34.7851,34.7851,34.7559,34.7754,127364.0
2019-12-11 10:25:00,35.72,35.72,35.71,35.72,13804.0,34.7657,34.7657,34.7559,34.7657,13804.0
2019-12-11 10:30:00,35.71,35.71,35.69,35.69,113784.0,34.7559,34.7559,34.7365,34.7365,113784.0
2019-12-11 10:35:00,35.69,35.69,35.66,35.67,31284.0,34.7365,34.7365,34.7073,34.717,31284.0
2019-12-11 10:40:00,35.67,35.71,35.67,35.69,16436.0,34.717,34.7559,34.717,34.7365,16436.0
2019-12-11 10:45:00,35.68,35.69,35.66,35.66,11144.0,34.7267,34.7365,34.7073,34.7073,11144.0
2019-12-11 10:50:00,35.66,35.67,35.63,35.64,35772.0,34.7073,34.717,34.6781,34.6878,35772.0
2019-12-11 10:55:00,35.64,35.65,35.63,35.63,18556.0,34.6878,34.6975,34.6781,34.6781,18556.0
2019-12-11 11:00:00,35.64,35.64,35.58,35.62,28220.0,34.6878,34.6878,34.6294,34.6683,28220.0
2019-12-11 11:05:00,35.62,35.65,35.62,35.63,17852.0,34.6683,34.6975,34.6683,34.6781,17852.0
2019-12-11 11:10:00,35.64,35.65,35.63,35.64,19064.0,34.6878,34.6975,34.6781,34.6878,19064.0
2019-12-11 11:15:00,35.64,35.66,35.64,35.65,16324.0,34.6878,34.7073,34.6878,34.6975,16324.0
2019-12-11 11:20:00,35.65,35.66,35.63,35.65,13464.0,34.6975,34.7073,34.6781,34.6975,13464.0
2019-12-11 11:25:00,35.66,35.67,35.66,35.66,15416.0,34.7073,34.717,34.7073,34.7073,15416.0
2019-12-11 11:30:00,35.66,35.66,35.65,35.65,8964.0,34.7073,34.7073,34.6975,34.6975,8964.0
2019-12-11 11:35:00,35.64,35.67,35.64,35.67,28944.0,34.6878,34.717,34.6878,34.717,28944.0
2019-12-11 11:40:00,35.67,35.68,35.67,35.67,25064.0,34.717,34.7267,34.717,34.717,25064.0
2019-12-11 11:45:00,35.68,35.68,35.66,35.67,14844.0,34.7267,34.7267,34.7073,34.717,14844.0
2019-12-11 11:50:00,35.66,35.67,35.65,35.65,14504.0,34.7073,34.717,34.6975,34.6975,14504.0
2019-12-11 11:55:00,35.66,35.66,35.59,35.6,34220.0,34.7073,34.7073,34.6391,34.6489,34220.0
2019-12-11 12:00:00,35.6,35.63,35.6,35.63,20168.0,34.6489,34.6781,34.6489,34.6781,20168.0
2019-12-11 12:05:00,35.62,35.62,35.62,35.62,400.0,34.6683,34.6683,34.6683,34.6683,400.0
2019-12-11 12:10:00,35.62,35.62,35.59,35.59,11012.0,34.6683,34.6683,34.6391,34.6391,11012.0
2019-12-11 12:15:00,35.58,35.62,35.58,35.62,29304.0,34.6294,34.6683,34.6294,34.6683,29304.0
2019-12-11 12:20:00,35.61,35.61,35.6,35.6,17700.0,34.6586,34.6586,34.6489,34.6489,17700.0
2019-12-11 12:25:00,35.6,35.61,35.6,35.6,22800.0,34.6489,34.6586,34.6489,34.6489,22800.0
2019-12-11 12:30:00,35.6,35.62,35.59,35.62,15088.0,34.6489,34.6683,34.6391,34.6683,15088.0
2019-12-11 12:35:00,35.6,35.6,35.58,35.59,6276.0,34.6489,34.6489,34.6294,34.6391,6276.0
2019-12-11 12:40:00,35.59,35.59,35.58,35.59,3600.0,34.6391,34.6391,34.6294,34.6391,3600.0
2019-12-11 12:45:00,35.59,35.61,35.59,35.61,8600.0,34.6391,34.6586,34.6391,34.6586,8600.0
2019-12-11 12:50:00,35.61,35.62,35.6,35.6,10400.0,34.6586,34.6683,34.6489,34.6489,10400.0
2019-12-11 12:55:00,35.6,35.62,35.6,35.62,11436.0,34.6489,34.6683,34.6489,34.6683,11436.0
2019-12-11 13:00:00,35.61,35.62,35.6,35.6,19604.0,34.6586,34.6683,34.6489,34.6489,19604.0
2019-12-11 13:05:00,35.6,35.6,35.59,35.6,8560.0,34.6489,34.6489,34.6391,34.6489,8560.0
2019-12-11 13:10:00,35.6,35.61,35.6,35.61,2400.0,34.6489,34.6586,34.6489,34.6586,2400.0
2019-12-11 13:15:00,35.61,35.62,35.61,35.62,8452.0,34.6586,34.6683,34.6586,34.6683,8452.0
2019-12-11 13:20:00,35.62,35.62,35.6,35.6,6416.0,34.6683,34.6683,34.6489,34.6489,6416.0
2019-12-11 13:25:00,35.62,35.62,35.62,35.62,4912.0,34.6683,34.6683,34.6683,34.6683,4912.0
2019-12-11 13:30:00,35.62,35.63,35.61,35.62,7536.0,34.6683,34.6781,34.6586,34.6683,7536.0
2019-12-11 13:35:00,35.61,35.62,35.58,35.58,9952.0,34.6586,34.6683,34.6294,34.6294,9952.0
2019-12-11 13:40:00,35.58,35.59,35.57,35.59,19700.0,34.6294,34.6391,34.6197,34.6391,19700.0
2019-12-11 13:45:00,35.58,35.6,35.58,35.6,104152.0,34.6294,34.6489,34.6294,34.6489,104152.0
2019-12-11 13:50:00,35.61,35.62,35.61,35.62,105456.0,34.6586,34.6683,34.6586,34.6683,105456.0
2019-12-11 13:55:00,35.62,35.63,35.61,35.63,8540.0,34.6683,34.6781,34.6586,34.6781,8540.0
2019-12-11 14:00:00,35.62,35.68,35.6,35.68,56236.0,34.6683,34.7267,34.6489,34.7267,56236.0
2019-12-11 14:05:00,35.68,35.71,35.68,35.69,87416.0,34.7267,34.7559,34.7267,34.7365,87416.0
2019-12-11 14:10:00,35.68,35.7,35.68,35.69,8424.0,34.7267,34.7462,34.7267,34.7365,8424.0
2019-12-11 14:15:00,35.69,35.74,35.69,35.73,149096.0,34.7365,34.7851,34.7365,34.7754,149096.0
2019-12-11 14:20:00,35.74,35.76,35.72,35.74,59560.0,34.7851,34.8046,34.7657,34.7851,59560.0
2019-12-11 14:25:00,35.74,35.74,35.72,35.73,23644.0,34.7851,34.7851,34.7657,34.7754,23644.0
2019-12-11 14:30:00,35.72,35.72,35.69,35.69,12848.0,34.7657,34.7657,34.7365,34.7365,12848.0
2019-12-11 14:35:00,35.71,35.76,35.7,35.73,165452.0,34.7559,34.8046,34.7462,34.7754,165452.0
2019-12-11 14:40:00,35.74,35.79,35.7,35.76,317364.0,34.7851,34.8338,34.7462,34.8046,317364.0
2019-12-11 14:45:00,35.75,35.79,35.73,35.76,278448.0,34.7949,34.8338,34.7754,34.8046,278448.0
2019-12-11 14:50:00,35.76,35.8,35.74,35.78,187780.0,34.8046,34.8435,34.7851,34.824,187780.0
2019-12-11 14:55:00,35.8,35.81,35.79,35.81,149304.0,34.8435,34.8532,34.8338,34.8532,149304.0
2019-12-11 15:00:00,35.81,35.82,35.76,35.77,122428.0,34.8532,34.863,34.8046,34.8143,122428.0
2019-12-11 15:05:00,35.78,35.79,35.77,35.79,20500.0,34.824,34.8338,34.8143,34.8338,20500.0
2019-12-11 15:10:00,35.77,35.77,35.72,35.74,256560.0,34.8143,34.8143,34.7657,34.7851,256560.0
2019-12-11 15:15:00,35.74,35.74,35.71,35.72,59460.0,34.7851,34.7851,34.7559,34.7657,59460.0
2019-12-11 15:20:00,35.72,35.74,35.72,35.74,33908.0,34.7657,34.7851,34.7657,34.7851,33908.0
2019-12-11 15:25:00,35.74,35.77,35.74,35.76,156472.0,34.7851,34.8143,34.7851,34.8046,156472.0
2019-12-11 15:30:00,35.76,35.79,35.74,35.77,164500.0,34.8046,34.8338,34.7851,34.8143,164500.0
2019-12-11 15:35:00,35.77,35.77,35.73,35.73,178412.0,34.8143,34.8143,34.7754,34.7754,178412.0
2019-12-11 15:40:00,35.74,35.75,35.73,35.73,66208.0,34.7851,34.7949,34.7754,34.7754,66208.0
2019-12-11 15:45:00,35.73,35.73,35.68,35.69,118876.0,34.7754,34.7754,34.7267,34.7365,118876.0
2019-12-11 15:50:00,35.7,35.8,35.7,35.8,98724.0,34.7462,34.8435,34.7462,34.8435,98724.0
2019-12-11 15:55:00,35.78,35.8,35.74,35.76,119432.0,34.824,34.8435,34.7851,34.8046,119432.0
2019-12-12 09:30:00,35.75,35.78,35.7,35.73,113360.0,34.7949,34.824,34.7462,34.7754,113360.0
2019-12-12 09:35:00,35.71,36.23,35.7,36.17,521344.0,34.7559,35.262,34.7462,35.2036,521344.0
2019-12-12 09:40:00,36.17,36.2,36.07,36.14,350208.0,35.2036,35.2328,35.1063,35.1744,350208.0
2019-12-12 09:45:00,36.15,36.18,36.1,36.13,126628.0,35.1842,35.2134,35.1355,35.1647,126628.0
2019-12-12 09:50:00,36.14,36.22,36.14,36.22,170112.0,35.1744,35.2523,35.1744,35.2523,170112.0
2019-12-12 09:55:00,36.23,36.31,36.2,36.3,143656.0,35.262,35.3399,35.2328,35.3302,143656.0
2019-12-12 10:00:00,36.31,36.48,36.31,36.45,388528.0,35.3399,35.5053,35.3399,35.4761,388528.0
2019-12-12 10:05:00,36.43,36.51,36.38,36.42,268616.0,35.4567,35.5345,35.408,35.4469,268616.0
2019-12-12 10:10:00,36.44,36.56,36.41,36.5,190732.0,35.4664,35.5832,35.4372,35.5248,190732.0
2019-12-12 10:15:00,36.5,36.51,36.46,36.51,81468.0,35.5248,35.5345,35.4859,35.5345,81468.0
2019-12-12 10:20:00,36.51,36.57,36.5,36.54,144644.0,35.5345,35.5929,35.5248,35.5637,144644.0
2019-12-12 10:25:00,36.54,36.54,36.49,36.51,114376.0,35.5637,35.5637,35.5151,35.5345,114376.0
2019-12-12 10:30:00,36.52,36.52,36.45,36.47,49524.0,35.5443,35.5443,35.4761,35.4956,49524.0
2019-12-12 10:35:00,36.47,36.48,36.44,36.45,30856.0,35.4956,35.5053,35.4664,35.4761,30856.0
2019-12-12 10:40:00,36.44,36.44,36.32,36.32,118564.0,35.4664,35.4664,35.3496,35.3496,118564.0
2019-12-12 10:45:00,36.32,36.35,36.29,36.32,151616.0,35.3496,35.3788,35.3204,35.3496,151616.0
2019-12-12 10:50:00,36.32,36.42,36.32,36.41,85172.0,35.3496,35.4469,35.3496,35.4372,85172.0
2019-12-12 10:55:00,36.42,36.46,36.41,36.42,87744.0,35.4469,35.4859,35.4372,35.4469,87744.0
2019-12-12 11:00:00,36.43,36.43,36.37,36.37,60968.0,35.4567,35.4567,35.3983,35.3983,60968.0
2019-12-12 11:05:00,36.37,36.41,36.37,36.37,89320.0,35.3983,35.4372,35.3983,35.3983,89320.0
2019-12-12 11:10:00,36.35,36.37,36.31,36.32,52736.0,35.3788,35.3983,35.3399,35.3496,52736.0
2019-12-12 11:15:00,36.33,36.33,36.3,36.3,28512.0,35.3594,35.3594,35.3302,35.3302,28512.0
2019-12-12 11:20:00,36.31,36.31,36.24,36.26,199472.0,35.3399,35.3399,35.2718,35.2912,199472.0
2019-12-12 11:25:00,36.26,36.27,36.21,36.21,62488.0,35.2912,35.301,35.2426,35.2426,62488.0
2019-12-12 11:30:00,36.21,36.26,36.2,36.2,45760.0,35.2426,35.2912,35.2328,35.2328,45760.0
2019-12-12 11:35:00,36.19,36.26,36.18,36.23,48564.0,35.2231,35.2912,35.2134,35.262,48564.0
2019-12-12 11:40:00,36.21,36.22,36.16,36.2,37432.0,35.2426,35.2523,35.1939,35.2328,37432.0
2019-12-12 11:45:00,36.18,36.22,36.18,36.18,59436.0,35.2134,35.2523,35.2134,35.2134,59436.0
2019-12-12 11:50:00,36.18,36.22,36.14,36.15,183036.0,35.2134,35.2523,35.1744,35.1842,183036.0
2019-12-12 11:55:00,36.15,36.17,36.02,36.15,316048.0,35.1842,35.2036,35.0576,35.1842,316048.0
2019-12-12 12:00:00,36.13,36.14,36.08,36.08,151680.0,35.1647,35.1744,35.116,35.116,151680.0
2019-12-12 12:05:00,36.09,36.13,36.08,36.13,66272.0,35.1258,35.1647,35.116,35.1647,66272.0
2019-12-12 12:10:00,36.13,36.13,36.08,36.09,20704.0,35.1647,35.1647,35.116,35.1258,20704.0
2019-12-12 12:15:00,36.1,36.1,36.02,36.04,208164.0,35.1355,35.1355,35.0576,35.0771,208164.0
2019-12-12 12:20:00,36.04,36.05,35.96,35.97,294212.0,35.0771,35.0868,34.9992,35.009,294212.0
2019-12-12 12:25:00,35.97,36.01,35.97,36.01,89848.0,35.009,35.0479,35.009,35.0479,89848.0
2019-12-12 12:30:00,36.02,36.15,36.01,36.12,144744.0,35.0576,35.1842,35.0479,35.155,144744.0
2019-12-12 12:35:00,36.12,36.17,36.12,36.16,76300.0,35.155,35.2036,35.155,35.1939,76300.0
2019-12-12 12:40:00,36.17,36.18,36.16,36.16,35096.0,35.2036,35.2134,35.1939,35.1939,35096.0
2019-12-12 12:45:00,36.16,36.2,36.16,36.19,23196.0,35.1939,35.2328,35.1939,35.2231,23196.0
2019-12-12 12:50:00,36.19,36.2,36.15,36.16,28884.0,35.2231,35.2328,35.1842,35.1939,28884.0
2019-12-12 12:55:00,36.17,36.17,36.1,36.1,104620.0,35.2036,35.2036,35.1355,35.1355,104620.0
2019-12-12 13:00:00,36.11,36.17,36.11,36.17,144048.0,35.1452,35.2036,35.1452,35.2036,144048.0
2019-12-12 13:05:00,36.16,36.2,36.16,36.19,97264.0,35.1939,35.2328,35.1939,35.2231,97264.0
2019-12-12 13:10:00,36.17,36.22,36.17,36.22,146352.0,35.2036,35.2523,35.2036,35.2523,146352.0
2019-12-12 13:15:00,36.21,36.23,36.21,36.22,30312.0,35.2426,35.262,35.2426,35.2523,30312.0
2019-12-12 13:20:00,36.22,36.22,36.19,36.19,25096.0,35.2523,35.2523,35.2231,35.2231,25096.0
2019-12-12 13:25:00,36.19,36.2,36.17,36.19,53348.0,35.2231,35.2328,35.2036,35.2231,53348.0
2019-12-12 13:30:00,36.2,36.2,36.17,36.18,39744.0,35.2328,35.2328,35.2036,35.2134,39744.0
2019-12-12 13:35:00,36.17,36.17,36.13,36.13,26340.0,35.2036,35.2036,35.1647,35.1647,26340.0
2019-12-12 13:40:00,36.15,36.16,36.13,36.13,15948.0,35.1842,35.1939,35.1647,35.1647,15948.0
2019-12-12 13:45:00,36.13,36.14,36.12,36.13,21004.0,35.1647,35.1744,35.155,35.1647,21004.0
2019-12-12 13:50:00,36.13,36.15,36.13,36.15,32648.0,35.1647,35.1842,35.1647,35.1842,32648.0
2019-12-12 13:55:00,36.15,36.16,36.12,36.16,23212.0,35.1842,35.1939,35.155,35.1939,23212.0
2019-12-12 14:00:00,36.17,36.17,36.11,36.12,22936.0,35.2036,35.2036,35.1452,35.155,22936.0
2019-12-12 14:05:00,36.12,36.16,36.12,36.16,25284.0,35.155,35.1939,35.155,35.1939,25284.0
2019-12-12 14:10:00,36.16,36.19,36.06,36.11,85512.0,35.1939,35.2231,35.0966,35.1452,85512.0
2019-12-12 14:15:00,36.11,36.15,36.11,36.13,49732.0,35.1452,35.1842,35.1452,35.1647,49732.0
2019-12-12 14:20:00,36.13,36.13,36.1,36.1,20044.0,35.1647,35.1647,35.1355,35.1355,20044.0
2019-12-12 14:25:00,36.09,36.12,36.06,36.11,115204.0,35.1258,35.155,35.0966,35.1452,115204.0
2019-12-12 14:30:00,36.12,36.41,36.09,36.35,615112.0,35.155,35.4372,35.1258,35.3788,615112.0
2019-12-12 14:35:00,36.35,36.35,36.22,36.27,273104.0,35.3788,35.3788,35.2523,35.301,273104.0
2019-12-12 14:40:00,36.29,36.33,36.27,36.3,130764.0,35.3204,35.3594,35.301,35.3302,130764.0
2019-12-12 14:45:00,36.29,36.29,36.2,36.21,99440.0,35.3204,35.3204,35.2328,35.2426,99440.0
2019-12-12 14:50:00,36.2,36.28,36.16,36.27,144560.0,35.2328,35.3107,35.1939,35.301,144560.0
2019-12-12 14:55:00,36.27,36.31,36.25,36.27,109608.0,35.301,35.3399,35.2815,35.301,109608.0
2019-12-12 15:00:00,36.29,36.34,36.27,36.32,127340.0,35.3204,35.3691,35.301,35.3496,127340.0
2019-12-12 15:05:00,36.32,36.35,36.31,36.33,53044.0,35.3496,35.3788,35.3399,35.3594,53044.0
2019-12-12 15:10:00,36.33,36.34,36.27,36.27,67388.0,35.3594,35.3691,35.301,35.301,67388.0
2019-12-12 15:15:00,36.26,36.32,36.26,36.32,62080.0,35.2912,35.3496,35.2912,35.3496,62080.0
2019-12-12 15:20:00,36.32,36.33,36.29,36.3,56664.0,35.3496,35.3594,35.3204,35.3302,56664.0
2019-12-12 15:25:00,36.31,36.38,36.31,36.38,56060.0,35.3399,35.408,35.3399,35.408,56060.0
2019-12-12 15:30:00,36.38,36.38,36.33,36.34,43208.0,35.408,35.408,35.3594,35.3691,43208.0
2019-12-12 15:35:00,36.34,36.39,36.29,36.35,244920.0,35.3691,35.4178,35.3204,35.3788,244920.0
2019-12-12 15:40:00,36.35,36.41,36.35,36.39,116572.0,35.3788,35.4372,35.3788,35.4178,116572.0
2019-12-12 15:45:00,36.41,36.46,36.38,36.45,174708.0,35.4372,35.4859,35.408,35.4761,174708.0
2019-12-12 15:50:00,36.46,36.49,36.46,36.46,214284.0,35.4859,35.5151,35.4859,35.4859,214284.0
2019-12-12 15:55:00,36.47,36.47,36.35,36.37,288740.0,35.4956,35.4956,35.3788,35.3983,288740.0
2019-12-13 09:30:00,36.31,36.33,36.19,36.21,399924.0,35.3399,35.3594,35.2231,35.2426,399924.0
2019-12-13 09:35:00,36.21,36.37,36.21,36.37,237208.0,35.2426,35.3983,35.2426,35.3983,237208.0
2019-12-13 09:40:00,36.37,36.38,36.28,36.35,253360.0,35.3983,35.408,35.3107,35.3788,253360.0
2019-12-13 09:45:00,36.36,36.37,36.31,36.32,173668.0,35.3886,35.3983,35.3399,35.3496,173668.0
2019-12-13 09:50:00,36.33,36.45,36.31,36.43,80060.0,35.3594,35.4761,35.3399,35.4567,80060.0
2019-12-13 09:55:00,36.42,36.44,36.37,36.4,50056.0,35.4469,35.4664,35.3983,35.4275,50056.0
2019-12-13 10:00:00,36.38,36.68,36.34,36.68,358240.0,35.408,35.7,35.3691,35.7,358240.0
2019-12-13 10:05:00,36.67,36.72,36.58,36.62,295952.0,35.6903,35.7389,35.6027,35.6416,295952.0
2019-12-13 10:10:00,36.63,36.68,36.47,36.49,177056.0,35.6513,35.7,35.4956,35.5151,177056.0
2019-12-13 10:15:00,36.49,36.6,36.47,36.58,109372.0,35.5151,35.6221,35.4956,35.6027,109372.0
2019-12-13 10:20:00,36.57,36.6,36.52,36.55,98512.0,35.5929,35.6221,35.5443,35.5735,98512.0
2019-12-13 10:25:00,36.57,36.6,36.46,36.48,187568.0,35.5929,35.6221,35.4859,35.5053,187568.0
2019-12-13 10:30:00,36.48,36.49,36.32,36.43,381332.0,35.5053,35.5151,35.3496,35.4567,381332.0
2019-12-13 10:35:00,36.41,36.44,36.26,36.32,440204.0,35.4372,35.4664,35.2912,35.3496,440204.0
2019-12-13 10:40:00,36.3,36.43,36.3,36.37,321192.0,35.3302,35.4567,35.3302,35.3983,321192.0
2019-12-13 10:45:00,36.34,36.47,36.34,36.35,287876.0,35.3691,35.4956,35.3691,35.3788,287876.0
2019-12-13 10:50:00,36.38,36.39,36.26,36.27,209808.0,35.408,35.4178,35.2912,35.301,209808.0
2019-12-13 10:55:00,36.29,36.3,36.23,36.23,193672.0,35.3204,35.3302,35.262,35.262,193672.0
2019-12-13 11:00:00,36.24,36.28,36.2,36.24,88112.0,35.2718,35.3107,35.2328,35.2718,88112.0
2019-12-13 11:05:00,36.24,36.32,36.24,36.3,38644.0,35.2718,35.3496,35.2718,35.3302,38644.0
2019-12-13 11:10:00,36.32,36.38,36.27,36.28,229552.0,35.3496,35.408,35.301,35.3107,229552.0
2019-12-13 11:15:00,36.28,36.28,36.22,36.23,128072.0,35.3107,35.3107,35.2523,35.262,128072.0
2019-12-13 11:20:00,36.21,36.22,36.14,36.18,68460.0,35.2426,35.2523,35.1744,35.2134,68460.0
2019-12-13 11:25:00,36.15,36.17,36.1,36.12,169484.0,35.1842,35.2036,35.1355,35.155,169484.0
2019-12-13 11:30:00,36.12,36.19,36.12,36.17,63832.0,35.155,35.2231,35.155,35.2036,63832.0
2019-12-13 11:35:00,36.19,36.27,36.18,36.25,179928.0,35.2231,35.301,35.2134,35.2815,179928.0
2019-12-13 11:40:00,36.25,36.27,36.24,36.27,95324.0,35.2815,35.301,35.2718,35.301,95324.0
2019-12-13 11:45:00,36.26,36.32,36.26,36.29,31632.0,35.2912,35.3496,35.2912,35.3204,31632.0
2019-12-13 11:50:00,36.31,36.33,36.29,36.32,33184.0,35.3399,35.3594,35.3204,35.3496,33184.0
2019-12-13 11:55:00,36.32,36.37,36.32,36.37,163024.0,35.3496,35.3983,35.3496,35.3983,163024.0
2019-12-13 12:00:00,36.36,36.38,36.35,36.37,28552.0,35.3886,35.408,35.3788,35.3983,28552.0
2019-12-13 12:05:00,36.38,36.39,36.37,36.39,39668.0,35.408,35.4178,35.3983,35.4178,39668.0
2019-12-13 12:10:00,36.4,36.41,36.35,36.37,45280.0,35.4275,35.4372,35.3788,35.3983,45280.0
2019-12-13 12:15:00,36.36,36.37,36.33,36.37,129152.0,35.3886,35.3983,35.3594,35.3983,129152.0
2019-12-13 12:20:00,36.36,36.38,36.34,36.38,42768.0,35.3886,35.408,35.3691,35.408,42768.0
2019-12-13 12:25:00,36.39,36.42,36.38,36.41,9708.0,35.4178,35.4469,35.408,35.4372,9708.0
2019-12-13 12:30:00,36.41,36.42,36.39,36.41,36052.0,35.4372,35.4469,35.4178,35.4372,36052.0
2019-12-13 12:35:00,36.41,36.42,36.39,36.41,19456.0,35.4372,35.4469,35.4178,35.4372,19456.0
2019-12-13 12:40:00,36.42,36.43,36.38,36.38,31976.0,35.4469,35.4567,35.408,35.408,31976.0
2019-12-13 12:45:00,36.38,36.4,36.38,36.38,10396.0,35.408,35.4275,35.408,35.408,10396.0
2019-12-13 12:50:00,36.37,36.39,36.37,36.37,14316.0,35.3983,35.4178,35.3983,35.3983,14316.0
2019-12-13 12:55:00,36.39,36.46,36.38,36.45,44248.0,35.4178,35.4859,35.408,35.4761,44248.0
2019-12-13 13:00:00,36.45,36.46,36.45,36.46,25896.0,35.4761,35.4859,35.4761,35.4859,25896.0
2019-12-13 13:05:00,36.46,36.46,36.44,36.45,21780.0,35.4859,35.4859,35.4664,35.4761,21780.0
2019-12-13 13:10:00,36.44,36.44,36.44,36.44,4560.0,35.4664,35.4664,35.4664,35.4664,4560.0
2019-12-13 13:15:00,36.44,36.45,36.42,36.43,9620.0,35.4664,35.4761,35.4469,35.4567,9620.0
2019-12-13 13:20:00,36.43,36.45,36.43,36.44,6192.0,35.4567,35.4761,35.4567,35.4664,6192.0
2019-12-13 13:25:00,36.43,36.44,36.41,36.41,4772.0,35.4567,35.4664,35.4372,35.4372,4772.0
2019-12-13 13:30:00,36.42,36.45,36.4,36.42,30900.0,35.4469,35.4761,35.4275,35.4469,30900.0
2019-12-13 13:35:00,36.43,36.43,36.41,36.41,34112.0,35.4567,35.4567,35.4372,35.4372,34112.0
2019-12-13 13:40:00,36.41,36.42,36.39,36.39,34196.0,35.4372,35.4469,35.4178,35.4178,34196.0
2019-12-13 13:45:00,36.39,36.41,36.38,36.41,23080.0,35.4178,35.4372,35.408,35.4372,23080.0
2019-12-13 13:50:00,36.41,36.45,36.41,36.42,55588.0,35.4372,35.4761,35.4372,35.4469,55588.0
2019-12-13 13:55:00,36.42,36.44,36.42,36.44,17108.0,35.4469,35.4664,35.4469,35.4664,17108.0
2019-12-13 14:00:00,36.45,36.45,36.41,36.43,31852.0,35.4761,35.4761,35.4372,35.4567,31852.0
2019-12-13 14:05:00,36.43,36.45,36.43,36.45,8680.0,35.4567,35.4761,35.4567,35.4761,8680.0
2019-12-13 14:10:00,36.43,36.44,36.42,36.42,3480.0,35.4567,35.4664,35.4469,35.4469,3480.0
2019-12-13 14:15:00,36.42,36.43,36.41,36.41,8344.0,35.4469,35.4567,35.4372,35.4372,8344.0
2019-12-13 14:20:00,36.42,36.43,36.41,36.41,9868.0,35.4469,35.4567,35.4372,35.4372,9868.0
2019-12-13 14:25:00,36.42,36.42,36.4,36.4,12020.0,35.4469,35.4469,35.4275,35.4275,12020.0
2019-12-13 14:30:00,36.41,36.41,36.39,36.41,14800.0,35.4372,35.4372,35.4178,35.4372,14800.0
2019-12-13 14:35:00,36.41,36.41,36.36,36.38,25764.0,35.4372,35.4372,35.3886,35.408,25764.0
2019-12-13 14:40:00,36.38,36.38,36.37,36.38,6948.0,35.408,35.408,35.3983,35.408,6948.0
2019-12-13 14:45:00,36.39,36.4,36.38,36.39,25216.0,35.4178,35.4275,35.408,35.4178,25216.0
2019-12-13 14:50:00,36.39,36.41,36.38,36.4,35976.0,35.4178,35.4372,35.408,35.4275,35976.0
2019-12-13 14:55:00,36.41,36.42,36.4,36.41,13644.0,35.4372,35.4469,35.4275,35.4372,13644.0
2019-12-13 15:00:00,36.41,36.43,36.41,36.42,7200.0,35.4372,35.4567,35.4372,35.4469,7200.0
2019-12-13 15:05:00,36.41,36.42,36.4,36.4,6668.0,35.4372,35.4469,35.4275,35.4275,6668.0
2019-12-13 15:10:00,36.38,36.42,36.38,36.41,31472.0,35.408,35.4469,35.408,35.4372,31472.0
2019-12-13 15:15:00,36.4,36.42,36.4,36.41,23444.0,35.4275,35.4469,35.4275,35.4372,23444.0
2019-12-13 15:20:00,36.41,36.41,36.38,36.39,10256.0,35.4372,35.4372,35.408,35.4178,10256.0
2019-12-13 15:25:00,36.39,36.4,36.38,36.38,9900.0,35.4178,35.4275,35.408,35.408,9900.0
2019-12-13 15:30:00,36.38,36.42,36.38,36.39,32300.0,35.408,35.4469,35.408,35.4178,32300.0
2019-12-13 15:35:00,36.38,36.42,36.38,36.42,29536.0,35.408,35.4469,35.408,35.4469,29536.0
2019-12-13 15:40:00,36.41,36.44,36.41,36.43,12768.0,35.4372,35.4664,35.4372,35.4567,12768.0
2019-12-13 15:45:00,36.41,36.42,36.4,36.4,49028.0,35.4372,35.4469,35.4275,35.4275,49028.0
2019-12-13 15:50:00,36.41,36.45,36.39,36.39,177020.0,35.4372,35.4761,35.4178,35.4178,177020.0
2019-12-13 15:55:00,36.38,36.45,36.38,36.41,144416.0,35.408,35.4761,35.408,35.4372,144416.0
2019-12-16 09:30:00,36.84,36.94,36.84,36.93,205436.0,35.8557,35.9531,35.8557,35.9433,205436.0
2019-12-16 09:35:00,36.94,36.94,36.85,36.85,101032.0,35.9531,35.9531,35.8655,35.8655,101032.0
2019-12-16 09:40:00,36.85,36.91,36.84,36.86,140512.0,35.8655,35.9239,35.8557,35.8752,140512.0
2019-12-16 09:45:00,36.88,36.95,36.87,36.92,170108.0,35.8947,35.9628,35.8849,35.9336,170108.0
2019-12-16 09:50:00,36.92,36.95,36.91,36.92,55148.0,35.9336,35.9628,35.9239,35.9336,55148.0
2019-12-16 09:55:00,36.93,36.93,36.88,36.88,53264.0,35.9433,35.9433,35.8947,35.8947,53264.0
2019-12-16 10:00:00,36.89,36.95,36.89,36.95,41912.0,35.9044,35.9628,35.9044,35.9628,41912.0
2019-12-16 10:05:00,36.95,36.96,36.92,36.96,54840.0,35.9628,35.9725,35.9336,35.9725,54840.0
2019-12-16 10:10:00,36.96,36.98,36.96,36.97,24744.0,35.9725,35.992,35.9725,35.9823,24744.0
2019-12-16 10:15:00,36.97,36.99,36.96,36.99,26040.0,35.9823,36.0017,35.9725,36.0017,26040.0
2019-12-16 10:20:00,37.0,37.01,36.98,37.01,81780.0,36.0115,36.0212,35.992,36.0212,81780.0
2019-12-16 10:25:00,37.01,37.04,37.01,37.01,53512.0,36.0212,36.0504,36.0212,36.0212,53512.0
2019-12-16 10:30:00,37.01,37.01,37.0,37.0,46996.0,36.0212,36.0212,36.0115,36.0115,46996.0
2019-12-16 10:35:00,37.0,37.02,36.99,37.02,14320.0,36.0115,36.0309,36.0017,36.0309,14320.0
2019-12-16 10:40:00,37.02,37.03,37.02,37.03,12484.0,36.0309,36.0407,36.0309,36.0407,12484.0
2019-12-16 10:45:00,37.03,37.04,37.01,37.01,41104.0,36.0407,36.0504,36.0212,36.0212,41104.0
2019-12-16 10:50:00,37.02,37.02,37.01,37.02,26628.0,36.0309,36.0309,36.0212,36.0309,26628.0
2019-12-16 10:55:00,37.02,37.02,36.99,36.99,11340.0,36.0309,36.0309,36.0017,36.0017,11340.0
2019-12-16 11:00:00,37.0,37.0,36.99,36.99,30920.0,36.0115,36.0115,36.0017,36.0017,30920.0
2019-12-16 11:05:00,36.99,37.01,36.97,37.0,10552.0,36.0017,36.0212,35.9823,36.0115,10552.0
2019-12-16 11:10:00,37.0,37.02,37.0,37.02,22992.0,36.0115,36.0309,36.0115,36.0309,22992.0
2019-12-16 11:15:00,37.01,37.01,36.98,36.99,25672.0,36.0212,36.0212,35.992,36.0017,25672.0
2019-12-16 11:20:00,36.98,37.0,36.98,36.99,17156.0,35.992,36.0115,35.992,36.0017,17156.0
2019-12-16 11:25:00,36.99,37.02,36.99,37.02,12320.0,36.0017,36.0309,36.0017,36.0309,12320.0
2019-12-16 11:30:00,37.01,37.01,36.99,36.99,12160.0,36.0212,36.0212,36.0017,36.0017,12160.0
2019-12-16 11:35:00,36.98,37.0,36.98,36.99,8808.0,35.992,36.0115,35.992,36.0017,8808.0
2019-12-16 11:40:00,37.0,37.02,37.0,37.01,25412.0,36.0115,36.0309,36.0115,36.0212,25412.0
2019-12-16 11:45:00,37.01,37.01,36.99,36.99,10652.0,36.0212,36.0212,36.0017,36.0017,10652.0
2019-12-16 11:50:00,36.99,37.0,36.99,36.99,21004.0,36.0017,36.0115,36.0017,36.0017,21004.0
2019-12-16 11:55:00,37.0,37.04,37.0,37.03,20564.0,36.0115,36.0504,36.0115,36.0407,20564.0
2019-12-16 12:00:00,37.03,37.06,37.03,37.05,34152.0,36.0407,36.0699,36.0407,36.0601,34152.0
2019-12-16 12:05:00,37.05,37.06,37.02,37.02,13200.0,36.0601,36.0699,36.0309,36.0309,13200.0
2019-12-16 12:10:00,37.03,37.03,37.02,37.03,3400.0,36.0407,36.0407,36.0309,36.0407,3400.0
2019-12-16 12:15:00,37.04,37.04,37.04,37.04,8740.0,36.0504,36.0504,36.0504,36.0504,8740.0
2019-12-16 12:20:00,37.05,37.05,37.04,37.05,6436.0,36.0601,36.0601,36.0504,36.0601,6436.0
2019-12-16 12:25:00,37.06,37.06,37.04,37.04,5616.0,36.0699,36.0699,36.0504,36.0504,5616.0
2019-12-16 12:30:00,37.05,37.05,37.04,37.05,7228.0,36.0601,36.0601,36.0504,36.0601,7228.0
2019-12-16 12:35:00,37.04,37.05,37.04,37.05,12032.0,36.0504,36.0601,36.0504,36.0601,12032.0
2019-12-16 12:40:00,37.05,37.05,37.04,37.04,1472.0,36.0601,36.0601,36.0504,36.0504,1472.0
2019-12-16 12:45:00,37.03,37.03,37.03,37.03,3200.0,36.0407,36.0407,36.0407,36.0407,3200.0
2019-12-16 12:50:00,37.03,37.04,37.02,37.03,29068.0,36.0407,36.0504,36.0309,36.0407,29068.0
2019-12-16 12:55:00,37.03,37.03,37.02,37.02,60984.0,36.0407,36.0407,36.0309,36.0309,60984.0
2019-12-16 13:00:00,37.02,37.02,37.02,37.02,10000.0,36.0309,36.0309,36.0309,36.0309,10000.0
2019-12-16 13:05:00,37.02,37.04,37.02,37.04,8772.0,36.0309,36.0504,36.0309,36.0504,8772.0
2019-12-16 13:10:00,37.02,37.02,37.02,37.02,11600.0,36.0309,36.0309,36.0309,36.0309,11600.0
2019-12-16 13:15:00,37.02,37.02,37.02,37.02,9324.0,36.0309,36.0309,36.0309,36.0309,9324.0
2019-12-16 13:20:00,37.02,37.02,37.01,37.02,5240.0,36.0309,36.0309,36.0212,36.0309,5240.0
2019-12-16 13:25:00,37.02,37.02,37.01,37.02,3096.0,36.0309,36.0309,36.0212,36.0309,3096.0
2019-12-16 13:30:00,37.02,37.02,37.01,37.01,24340.0,36.0309,36.0309,36.0212,36.0212,24340.0
2019-12-16 13:35:00,37.01,37.01,36.99,37.0,27180.0,36.0212,36.0212,36.0017,36.0115,27180.0
2019-12-16 13:40:00,37.0,37.02,37.0,37.01,27764.0,36.0115,36.0309,36.0115,36.0212,27764.0
2019-12-16 13:45:00,37.02,37.03,37.02,37.03,7600.0,36.0309,36.0407,36.0309,36.0407,7600.0
2019-12-16 13:50:00,37.04,37.04,37.02,37.03,13428.0,36.0504,36.0504,36.0309,36.0407,13428.0
2019-12-16 13:55:00,37.03,37.06,37.03,37.04,39668.0,36.0407,36.0699,36.0407,36.0504,39668.0
2019-12-16 14:00:00,37.04,37.06,37.03,37.03,18848.0,36.0504,36.0699,36.0407,36.0407,18848.0
2019-12-16 14:05:00,37.02,37.02,36.99,36.99,27320.0,36.0309,36.0309,36.0017,36.0017,27320.0
2019-12-16 14:10:00,36.99,37.0,36.98,36.98,46124.0,36.0017,36.0115,35.992,35.992,46124.0
2019-12-16 14:15:00,36.98,36.99,36.97,36.99,28968.0,35.992,36.0017,35.9823,36.0017,28968.0
2019-12-16 14:20:00,36.99,36.99,36.98,36.98,22480.0,36.0017,36.0017,35.992,35.992,22480.0
2019-12-16 14:25:00,36.98,36.98,36.96,36.96,9648.0,35.992,35.992,35.9725,35.9725,9648.0
2019-12-16 14:30:00,36.97,36.97,36.95,36.95,12536.0,35.9823,35.9823,35.9628,35.9628,12536.0
2019-12-16 14:35:00,36.96,36.96,36.95,36.96,4400.0,35.9725,35.9725,35.9628,35.9725,4400.0
2019-12-16 14:40:00,36.95,36.97,36.95,36.97,3200.0,35.9628,35.9823,35.9628,35.9823,3200.0
2019-12-16 14:45:00,36.97,36.98,36.97,36.98,8124.0,35.9823,35.992,35.9823,35.992,8124.0
2019-12-16 14:50:00,36.97,36.97,36.95,36.95,15720.0,35.9823,35.9823,35.9628,35.9628,15720.0
2019-12-16 14:55:00,36.95,36.96,36.95,36.95,5264.0,35.9628,35.9725,35.9628,35.9628,5264.0
2019-12-16 15:00:00,36.95,36.97,36.94,36.97,27140.0,35.9628,35.9823,35.9531,35.9823,27140.0
2019-12-16 15:05:00,36.96,36.96,36.95,36.95,57520.0,35.9725,35.9725,35.9628,35.9628,57520.0
2019-12-16 15:10:00,36.96,36.99,36.95,36.97,29036.0,35.9725,36.0017,35.9628,35.9823,29036.0
2019-12-16 15:15:00,36.98,36.99,36.96,36.97,32772.0,35.992,36.0017,35.9725,35.9823,32772.0
2019-12-16 15:20:00,36.97,37.0,36.97,36.99,17264.0,35.9823,36.0115,35.9823,36.0017,17264.0
2019-12-16 15:25:00,36.99,36.99,36.96,36.96,7956.0,36.0017,36.0017,35.9725,35.9725,7956.0
2019-12-16 15:30:00,36.96,36.99,36.93,36.99,121252.0,35.9725,36.0017,35.9433,36.0017,121252.0
2019-12-16 15:35:00,36.99,37.0,36.97,36.99,55388.0,36.0017,36.0115,35.9823,36.0017,55388.0
2019-12-16 15:40:00,36.98,36.98,36.93,36.94,110256.0,35.992,35.992,35.9433,35.9531,110256.0
2019-12-16 15:45:00,36.93,36.94,36.91,36.94,58336.0,35.9433,35.9531,35.9239,35.9531,58336.0
2019-12-16 15:50:00,36.95,36.98,36.92,36.94,334512.0,35.9628,35.992,35.9336,35.9531,334512.0
2019-12-16 15:55:00,36.93,36.94,36.91,36.91,76156.0,35.9433,35.9531,35.9239,35.9239,76156.0
2019-12-17 09:30:00,37.02,37.02,36.96,36.98,50808.0,36.0309,36.0309,35.9725,35.992,50808.0
2019-12-17 09:35:00,36.99,37.08,36.99,37.02,100688.0,36.0017,36.0893,36.0017,36.0309,100688.0
2019-12-17 09:40:00,37.01,37.02,36.96,36.97,46332.0,36.0212,36.0309,35.9725,35.9823,46332.0
2019-12-17 09:45:00,36.97,36.97,36.93,36.94,51588.0,35.9823,35.9823,35.9433,35.9531,51588.0
2019-12-17 09:50:00,36.95,36.97,36.93,36.97,21448.0,35.9628,35.9823,35.9433,35.9823,21448.0
2019-12-17 09:55:00,36.96,36.96,36.92,36.93,44512.0,35.9725,35.9725,35.9336,35.9433,44512.0
2019-12-17 10:00:00,36.94,36.98,36.93,36.97,35112.0,35.9531,35.992,35.9433,35.9823,35112.0
2019-12-17 10:05:00,36.98,36.98,36.97,36.98,15400.0,35.992,35.992,35.9823,35.992,15400.0
2019-12-17 10:10:00,36.99,37.01,36.98,37.01,37772.0,36.0017,36.0212,35.992,36.0212,37772.0
2019-12-17 10:15:00,36.99,37.04,36.96,37.04,21880.0,36.0017,36.0504,35.9725,36.0504,21880.0
2019-12-17 10:20:00,37.03,37.03,36.99,37.03,33188.0,36.0407,36.0407,36.0017,36.0407,33188.0
2019-12-17 10:25:00,37.02,37.05,37.02,37.02,40608.0,36.0309,36.0601,36.0309,36.0309,40608.0
2019-12-17 10:30:00,37.02,37.03,37.01,37.01,31992.0,36.0309,36.0407,36.0212,36.0212,31992.0
2019-12-17 10:35:00,37.02,37.02,36.99,37.02,3892.0,36.0309,36.0309,36.0017,36.0309,3892.0
2019-12-17 10:40:00,37.02,37.02,37.0,37.0,4020.0,36.0309,36.0309,36.0115,36.0115,4020.0
2019-12-17 10:45:00,37.0,37.03,36.99,37.03,16636.0,36.0115,36.0407,36.0017,36.0407,16636.0
2019-12-17 10:50:00,37.01,37.02,36.99,36.99,7080.0,36.0212,36.0309,36.0017,36.0017,7080.0
2019-12-17 10:55:00,36.98,36.99,36.95,36.95,25424.0,35.992,36.0017,35.9628,35.9628,25424.0
2019-12-17 11:00:00,36.96,36.98,36.96,36.98,5260.0,35.9725,35.992,35.9725,35.992,5260.0
2019-12-17 11:05:00,36.99,36.99,36.96,36.96,12076.0,36.0017,36.0017,35.9725,35.9725,12076.0
2019-12-17 11:10:00,36.95,36.96,36.95,36.96,14504.0,35.9628,35.9725,35.9628,35.9725,14504.0
2019-12-17 11:15:00,36.96,36.98,36.95,36.96,15276.0,35.9725,35.992,35.9628,35.9725,15276.0
2019-12-17 11:20:00,36.95,36.98,36.95,36.98,2532.0,35.9628,35.992,35.9628,35.992,2532.0
2019-12-17 11:25:00,36.96,36.97,36.95,36.97,14360.0,35.9725,35.9823,35.9628,35.9823,14360.0
2019-12-17 11:30:00,36.97,36.97,36.94,36.94,24992.0,35.9823,35.9823,35.9531,35.9531,24992.0
2019-12-17 11:35:00,36.95,36.99,36.95,36.99,19724.0,35.9628,36.0017,35.9628,36.0017,19724.0
2019-12-17 11:40:00,36.99,36.99,36.97,36.98,8868.0,36.0017,36.0017,35.9823,35.992,8868.0
2019-12-17 11:45:00,36.98,36.99,36.97,36.99,17512.0,35.992,36.0017,35.9823,36.0017,17512.0
2019-12-17 11:50:00,36.99,37.0,36.98,36.99,4000.0,36.0017,36.0115,35.992,36.0017,4000.0
2019-12-17 11:55:00,37.0,37.0,36.98,37.0,8076.0,36.0115,36.0115,35.992,36.0115,8076.0
2019-12-17 12:00:00,37.01,37.02,37.0,37.02,3400.0,36.0212,36.0309,36.0115,36.0309,3400.0
2019-12-17 12:05:00,37.02,37.02,37.0,37.0,9612.0,36.0309,36.0309,36.0115,36.0115,9612.0
2019-12-17 12:10:00,37.0,37.01,37.0,37.01,7200.0,36.0115,36.0212,36.0115,36.0212,7200.0
2019-12-17 12:15:00,37.0,37.02,37.0,37.01,17308.0,36.0115,36.0309,36.0115,36.0212,17308.0
2019-12-17 12:20:00,37.01,37.01,37.0,37.0,15356.0,36.0212,36.0212,36.0115,36.0115,15356.0
2019-12-17 12:25:00,37.0,37.02,37.0,37.02,19304.0,36.0115,36.0309,36.0115,36.0309,19304.0
2019-12-17 12:30:00,37.02,37.02,37.0,37.0,89200.0,36.0309,36.0309,36.0115,36.0115,89200.0
2019-12-17 12:35:00,37.01,37.02,37.0,37.02,5300.0,36.0212,36.0309,36.0115,36.0309,5300.0
2019-12-17 12:40:00,37.01,37.03,37.01,37.02,5600.0,36.0212,36.0407,36.0212,36.0309,5600.0
2019-12-17 12:45:00,37.03,37.03,37.02,37.02,7732.0,36.0407,36.0407,36.0309,36.0309,7732.0
2019-12-17 12:50:00,37.01,37.02,37.01,37.02,10744.0,36.0212,36.0309,36.0212,36.0309,10744.0
2019-12-17 12:55:00,37.02,37.04,37.02,37.03,48384.0,36.0309,36.0504,36.0309,36.0407,48384.0
2019-12-17 13:00:00,37.03,37.03,37.0,37.0,13200.0,36.0407,36.0407,36.0115,36.0115,13200.0
2019-12-17 13:05:00,36.99,36.99,36.99,36.99,2000.0,36.0017,36.0017,36.0017,36.0017,2000.0
2019-12-17 13:10:00,36.99,37.0,36.98,36.99,5200.0,36.0017,36.0115,35.992,36.0017,5200.0
2019-12-17 13:15:00,36.99,37.0,36.99,36.99,11484.0,36.0017,36.0115,36.0017,36.0017,11484.0
2019-12-17 13:20:00,36.99,36.99,36.97,36.98,4000.0,36.0017,36.0017,35.9823,35.992,4000.0
2019-12-17 13:25:00,36.98,36.98,36.97,36.97,7044.0,35.992,35.992,35.9823,35.9823,7044.0
2019-12-17 13:30:00,36.96,36.97,36.95,36.97,19952.0,35.9725,35.9823,35.9628,35.9823,19952.0
2019-12-17 13:35:00,36.96,36.97,36.96,36.97,3600.0,35.9725,35.9823,35.9725,35.9823,3600.0
2019-12-17 13:40:00,36.98,36.99,36.98,36.99,6160.0,35.992,36.0017,35.992,36.0017,6160.0
2019-12-17 13:45:00,36.99,37.0,36.96,36.98,23796.0,36.0017,36.0115,35.9725,35.992,23796.0
2019-12-17 13:50:00,36.97,36.99,36.97,36.98,12640.0,35.9823,36.0017,35.9823,35.992,12640.0
2019-12-17 13:55:00,36.98,36.99,36.98,36.99,5296.0,35.992,36.0017,35.992,36.0017,5296.0
2019-12-17 14:00:00,37.0,37.02,36.96,36.97,76016.0,36.0115,36.0309,35.9725,35.9823,76016.0
2019-12-17 14:05:00,36.97,36.98,36.95,36.97,27364.0,35.9823,35.992,35.9628,35.9823,27364.0
2019-12-17 14:10:00,36.98,37.0,36.98,36.99,21912.0,35.992,36.0115,35.992,36.0017,21912.0
2019-12-17 14:15:00,36.99,36.99,36.98,36.98,25320.0,36.0017,36.0017,35.992,35.992,25320.0
2019-12-17 14:20:00,36.98,36.98,36.97,36.98,4684.0,35.992,35.992,35.9823,35.992,4684.0
2019-12-17 14:25:00,36.97,36.97,36.96,36.96,4344.0,35.9823,35.9823,35.9725,35.9725,4344.0
2019-12-17 14:30:00,36.97,36.98,36.97,36.98,97028.0,35.9823,35.992,35.9823,35.992,97028.0
2019-12-17 14:35:00,36.98,36.99,36.98,36.99,10124.0,35.992,36.0017,35.992,36.0017,10124.0
2019-12-17 14:40:00,37.0,37.01,36.99,37.01,27988.0,36.0115,36.0212,36.0017,36.0212,27988.0
2019-12-17 14:45:00,37.0,37.01,36.99,37.01,4084.0,36.0115,36.0212,36.0017,36.0212,4084.0
2019-12-17 14:50:00,37.0,37.0,36.99,36.99,2000.0,36.0115,36.0115,36.0017,36.0017,2000.0
2019-12-17 14:55:00,36.99,37.0,36.99,36.99,12252.0,36.0017,36.0115,36.0017,36.0017,12252.0
2019-12-17 15:00:00,36.99,36.99,36.97,36.97,16728.0,36.0017,36.0017,35.9823,35.9823,16728.0
2019-12-17 15:05:00,36.97,36.98,36.97,36.97,13668.0,35.9823,35.992,35.9823,35.9823,13668.0
2019-12-17 15:10:00,36.97,36.98,36.96,36.98,22160.0,35.9823,35.992,35.9725,35.992,22160.0
2019-12-17 15:15:00,36.98,36.99,36.97,36.99,54008.0,35.992,36.0017,35.9823,36.0017,54008.0
2019-12-17 15:20:00,36.99,36.99,36.98,36.99,19008.0,36.0017,36.0017,35.992,36.0017,19008.0
2019-12-17 15:25:00,36.99,37.01,36.98,36.99,16104.0,36.0017,36.0212,35.992,36.0017,16104.0
2019-12-17 15:30:00,37.0,37.01,36.98,36.98,29332.0,36.0115,36.0212,35.992,35.992,29332.0
2019-12-17 15:35:00,36.98,37.0,36.97,36.99,28844.0,35.992,36.0115,35.9823,36.0017,28844.0
2019-12-17 15:40:00,36.99,36.99,36.96,36.96,61536.0,36.0017,36.0017,35.9725,35.9725,61536.0
2019-12-17 15:45:00,36.96,36.97,36.95,36.95,65468.0,35.9725,35.9823,35.9628,35.9628,65468.0
2019-12-17 15:50:00,36.96,36.98,36.92,36.95,123444.0,35.9725,35.992,35.9336,35.9628,123444.0
2019-12-17 15:55:00,36.94,36.97,36.91,36.91,207272.0,35.9531,35.9823,35.9239,35.9239,207272.0
2019-12-18 09:30:00,37.02,37.04,37.01,37.02,168476.0,36.0309,36.0504,36.0212,36.0309,168476.0
2019-12-18 09:35:00,37.03,37.06,37.02,37.04,48992.0,36.0407,36.0699,36.0309,36.0504,48992.0
2019-12-18 09:40:00,37.05,37.07,37.03,37.07,36984.0,36.0601,36.0796,36.0407,36.0796,36984.0
2019-12-18 09:45:00,37.06,37.06,36.96,36.96,56340.0,36.0699,36.0699,35.9725,35.9725,56340.0
2019-12-18 09:50:00,36.97,36.99,36.97,36.99,12588.0,35.9823,36.0017,35.9823,36.0017,12588.0
2019-12-18 09:55:00,37.0,37.0,36.97,36.97,109452.0,36.0115,36.0115,35.9823,35.9823,109452.0
2019-12-18 10:00:00,36.96,36.97,36.94,36.96,64768.0,35.9725,35.9823,35.9531,35.9725,64768.0
2019-12-18 10:05:00,36.97,36.97,36.95,36.95,21164.0,35.9823,35.9823,35.9628,35.9628,21164.0
2019-12-18 10:10:00,36.93,36.97,36.92,36.97,16976.0,35.9433,35.9823,35.9336,35.9823,16976.0
2019-12-18 10:15:00,36.97,36.99,36.97,36.99,20960.0,35.9823,36.0017,35.9823,36.0017,20960.0
2019-12-18 10:20:00,36.98,36.98,36.97,36.97,5400.0,35.992,35.992,35.9823,35.9823,5400.0
2019-12-18 10:25:00,36.96,36.96,36.93,36.93,7120.0,35.9725,35.9725,35.9433,35.9433,7120.0
2019-12-18 10:30:00,36.93,36.97,36.93,36.96,26088.0,35.9433,35.9823,35.9433,35.9725,26088.0
2019-12-18 10:35:00,36.97,37.0,36.96,37.0,20004.0,35.9823,36.0115,35.9725,36.0115,20004.0
2019-12-18 10:40:00,36.99,36.99,36.97,36.97,8000.0,36.0017,36.0017,35.9823,35.9823,8000.0
2019-12-18 10:45:00,36.96,36.98,36.96,36.98,14400.0,35.9725,35.992,35.9725,35.992,14400.0
2019-12-18 10:50:00,36.99,37.0,36.99,37.0,30700.0,36.0017,36.0115,36.0017,36.0115,30700.0
2019-12-18 10:55:00,37.01,37.04,37.01,37.02,42236.0,36.0212,36.0504,36.0212,36.0309,42236.0
2019-12-18 11:00:00,37.02,37.02,37.01,37.02,17480.0,36.0309,36.0309,36.0212,36.0309,17480.0
2019-12-18 11:05:00,37.02,37.02,37.0,37.0,9180.0,36.0309,36.0309,36.0115,36.0115,9180.0
2019-12-18 11:10:00,36.99,37.01,36.99,37.01,16208.0,36.0017,36.0212,36.0017,36.0212,16208.0
2019-12-18 11:15:00,37.02,37.08,37.02,37.05,41760.0,36.0309,36.0893,36.0309,36.0601,41760.0
2019-12-18 11:20:00,37.06,37.07,37.06,37.06,7200.0,36.0699,36.0796,36.0699,36.0699,7200.0
2019-12-18 11:25:00,37.06,37.07,37.06,37.06,9628.0,36.0699,36.0796,36.0699,36.0699,9628.0
2019-12-18 11:30:00,37.05,37.06,37.02,37.02,10232.0,36.0601,36.0699,36.0309,36.0309,10232.0
2019-12-18 11:35:00,37.02,37.03,37.02,37.03,5400.0,36.0309,36.0407,36.0309,36.0407,5400.0
2019-12-18 11:40:00,37.01,37.03,37.01,37.01,22944.0,36.0212,36.0407,36.0212,36.0212,22944.0
2019-12-18 11:45:00,37.02,37.02,37.02,37.02,800.0,36.0309,36.0309,36.0309,36.0309,800.0
2019-12-18 11:50:00,37.0,37.0,36.98,36.99,49160.0,36.0115,36.0115,35.992,36.0017,49160.0
2019-12-18 11:55:00,36.98,36.99,36.98,36.98,26944.0,35.992,36.0017,35.992,35.992,26944.0
2019-12-18 12:00:00,36.98,36.99,36.98,36.99,10284.0,35.992,36.0017,35.992,36.0017,10284.0
2019-12-18 12:05:00,37.0,37.01,37.0,37.0,4908.0,36.0115,36.0212,36.0115,36.0115,4908.0
2019-12-18 12:10:00,36.99,37.01,36.98,37.0,36556.0,36.0017,36.0212,35.992,36.0115,36556.0
2019-12-18 12:15:00,37.01,37.02,36.99,36.99,88412.0,36.0212,36.0309,36.0017,36.0017,88412.0
2019-12-18 12:20:00,36.98,36.98,36.97,36.98,42540.0,35.992,35.992,35.9823,35.992,42540.0
2019-12-18 12:25:00,36.98,36.98,36.98,36.98,800.0,35.992,35.992,35.992,35.992,800.0
2019-12-18 12:30:00,36.99,36.99,36.97,36.98,19960.0,36.0017,36.0017,35.9823,35.992,19960.0
2019-12-18 12:35:00,36.97,36.98,36.97,36.97,7200.0,35.9823,35.992,35.9823,35.9823,7200.0
2019-12-18 12:40:00,36.97,36.98,36.97,36.98,3520.0,35.9823,35.992,35.9823,35.992,3520.0
2019-12-18 12:45:00,36.98,36.99,36.98,36.98,7556.0,35.992,36.0017,35.992,35.992,7556.0
2019-12-18 12:50:00,36.99,36.99,36.98,36.98,3200.0,36.0017,36.0017,35.992,35.992,3200.0
2019-12-18 12:55:00,36.99,36.99,36.99,36.99,808.0,36.0017,36.0017,36.0017,36.0017,808.0
2019-12-18 13:00:00,36.98,37.01,36.98,37.01,20536.0,35.992,36.0212,35.992,36.0212,20536.0
2019-12-18 13:05:00,37.01,37.01,37.0,37.0,5600.0,36.0212,36.0212,36.0115,36.0115,5600.0
2019-12-18 13:10:00,36.99,37.01,36.99,37.01,3200.0,36.0017,36.0212,36.0017,36.0212,3200.0
2019-12-18 13:15:00,37.01,37.01,37.01,37.01,4400.0,36.0212,36.0212,36.0212,36.0212,4400.0
2019-12-18 13:20:00,37.01,37.02,37.0,37.0,12212.0,36.0212,36.0309,36.0115,36.0115,12212.0
2019-12-18 13:25:00,37.0,37.01,36.99,36.99,8816.0,36.0115,36.0212,36.0017,36.0017,8816.0
2019-12-18 13:30:00,36.98,36.99,36.98,36.99,6780.0,35.992,36.0017,35.992,36.0017,6780.0
2019-12-18 13:35:00,36.99,36.99,36.99,36.99,400.0,36.0017,36.0017,36.0017,36.0017,400.0
2019-12-18 13:40:00,36.99,37.01,36.99,37.01,25752.0,36.0017,36.0212,36.0017,36.0212,25752.0
2019-12-18 13:45:00,37.01,37.02,37.01,37.02,11792.0,36.0212,36.0309,36.0212,36.0309,11792.0
2019-12-18 13:50:00,37.02,37.02,37.02,37.02,11600.0,36.0309,36.0309,36.0309,36.0309,11600.0
2019-12-18 13:55:00,37.01,37.02,37.01,37.02,2448.0,36.0212,36.0309,36.0212,36.0309,2448.0
2019-12-18 14:00:00,37.02,37.02,36.99,36.99,33868.0,36.0309,36.0309,36.0017,36.0017,33868.0
2019-12-18 14:05:00,36.99,37.03,36.99,37.03,72400.0,36.0017,36.0407,36.0017,36.0407,72400.0
2019-12-18 14:10:00,37.02,37.02,37.02,37.02,5472.0,36.0309,36.0309,36.0309,36.0309,5472.0
2019-12-18 14:15:00,37.01,37.02,37.01,37.02,5000.0,36.0212,36.0309,36.0212,36.0309,5000.0
2019-12-18 14:20:00,37.01,37.02,37.01,37.01,1200.0,36.0212,36.0309,36.0212,36.0212,1200.0
2019-12-18 14:25:00,37.01,37.01,37.01,37.01,2004.0,36.0212,36.0212,36.0212,36.0212,2004.0
2019-12-18 14:30:00,37.01,37.03,37.0,37.03,17864.0,36.0212,36.0407,36.0115,36.0407,17864.0
2019-12-18 14:35:00,37.03,37.03,37.03,37.03,12196.0,36.0407,36.0407,36.0407,36.0407,12196.0
2019-12-18 14:40:00,37.03,37.04,37.02,37.02,9748.0,36.0407,36.0504,36.0309,36.0309,9748.0
2019-12-18 14:45:00,37.02,37.03,37.02,37.02,4400.0,36.0309,36.0407,36.0309,36.0309,4400.0
2019-12-18 14:50:00,37.03,37.04,37.03,37.04,42564.0,36.0407,36.0504,36.0407,36.0504,42564.0
2019-12-18 14:55:00,37.02,37.04,37.02,37.03,33224.0,36.0309,36.0504,36.0309,36.0407,33224.0
2019-12-18 15:00:00,37.03,37.03,37.01,37.02,15976.0,36.0407,36.0407,36.0212,36.0309,15976.0
2019-12-18 15:05:00,37.01,37.03,37.01,37.03,12424.0,36.0212,36.0407,36.0212,36.0407,12424.0
2019-12-18 15:10:00,37.03,37.04,36.99,37.0,19812.0,36.0407,36.0504,36.0017,36.0115,19812.0
2019-12-18 15:15:00,37.0,37.02,36.99,37.02,25484.0,36.0115,36.0309,36.0017,36.0309,25484.0
2019-12-18 15:20:00,37.02,37.02,37.0,37.02,40100.0,36.0309,36.0309,36.0115,36.0309,40100.0
2019-12-18 15:25:00,37.02,37.02,37.01,37.01,5600.0,36.0309,36.0309,36.0212,36.0212,5600.0
2019-12-18 15:30:00,37.01,37.01,36.95,36.96,105112.0,36.0212,36.0212,35.9628,35.9725,105112.0
2019-12-18 15:35:00,36.96,37.0,36.96,37.0,181056.0,35.9725,36.0115,35.9725,36.0115,181056.0
2019-12-18 15:40:00,36.99,37.03,36.99,37.01,58480.0,36.0017,36.0407,36.0017,36.0212,58480.0
2019-12-18 15:45:00,37.02,37.02,36.98,37.0,40704.0,36.0309,36.0309,35.992,36.0115,40704.0
2019-12-18 15:50:00,37.01,37.01,36.96,36.96,79380.0,36.0212,36.0212,35.9725,35.9725,79380.0
2019-12-18 15:55:00,36.97,36.97,36.92,36.92,87132.0,35.9823,35.9823,35.9336,35.9336,87132.0
2019-12-19 09:30:00,36.96,37.04,36.95,37.01,105692.0,35.9725,36.0504,35.9628,36.0212,105692.0
2019-12-19 09:35:00,37.01,37.02,36.99,36.99,41924.0,36.0212,36.0309,36.0017,36.0017,41924.0
2019-12-19 09:40:00,36.99,37.02,36.99,37.01,31048.0,36.0017,36.0309,36.0017,36.0212,31048.0
2019-12-19 09:45:00,37.02,37.02,36.99,37.01,11000.0,36.0309,36.0309,36.0017,36.0212,11000.0
2019-12-19 09:50:00,37.01,37.03,37.01,37.02,30116.0,36.0212,36.0407,36.0212,36.0309,30116.0
2019-12-19 09:55:00,37.01,37.02,37.01,37.01,26240.0,36.0212,36.0309,36.0212,36.0212,26240.0
2019-12-19 10:00:00,37.0,37.02,36.99,37.0,26152.0,36.0115,36.0309,36.0017,36.0115,26152.0
2019-12-19 10:05:00,36.99,37.02,36.99,37.01,24696.0,36.0017,36.0309,36.0017,36.0212,24696.0
2019-12-19 10:10:00,37.02,37.02,37.0,37.01,52204.0,36.0309,36.0309,36.0115,36.0212,52204.0
2019-12-19 10:15:00,37.0,37.01,36.97,36.98,36224.0,36.0115,36.0212,35.9823,35.992,36224.0
2019-12-19 10:20:00,36.97,36.99,36.97,36.99,60268.0,35.9823,36.0017,35.9823,36.0017,60268.0
2019-12-19 10:25:00,36.99,37.04,36.99,37.04,101640.0,36.0017,36.0504,36.0017,36.0504,101640.0
2019-12-19 10:30:00,37.05,37.05,37.02,37.02,28944.0,36.0601,36.0601,36.0309,36.0309,28944.0
2019-12-19 10:35:00,37.02,37.05,37.01,37.03,43596.0,36.0309,36.0601,36.0212,36.0407,43596.0
2019-12-19 10:40:00,37.02,37.06,37.02,37.05,21852.0,36.0309,36.0699,36.0309,36.0601,21852.0
2019-12-19 10:45:00,37.05,37.07,37.05,37.05,55568.0,36.0601,36.0796,36.0601,36.0601,55568.0
2019-12-19 10:50:00,37.05,37.07,37.05,37.06,47700.0,36.0601,36.0796,36.0601,36.0699,47700.0
2019-12-19 10:55:00,37.07,37.07,37.05,37.05,11600.0,36.0796,36.0796,36.0601,36.0601,11600.0
2019-12-19 11:00:00,37.05,37.07,37.04,37.06,37644.0,36.0601,36.0796,36.0504,36.0699,37644.0
2019-12-19 11:05:00,37.06,37.08,37.06,37.07,69596.0,36.0699,36.0893,36.0699,36.0796,69596.0
2019-12-19 11:10:00,37.08,37.08,37.06,37.07,33012.0,36.0893,36.0893,36.0699,36.0796,33012.0
2019-12-19 11:15:00,37.07,37.09,37.06,37.08,17148.0,36.0796,36.099,36.0699,36.0893,17148.0
2019-12-19 11:20:00,37.09,37.16,37.09,37.14,232840.0,36.099,36.1672,36.099,36.1477,232840.0
2019-12-19 11:25:00,37.14,37.15,37.12,37.13,43416.0,36.1477,36.1574,36.1282,36.138,43416.0
2019-12-19 11:30:00,37.13,37.17,37.13,37.15,54708.0,36.138,36.1769,36.138,36.1574,54708.0
2019-12-19 11:35:00,37.17,37.17,37.14,37.14,15792.0,36.1769,36.1769,36.1477,36.1477,15792.0
2019-12-19 11:40:00,37.13,37.13,37.11,37.12,15584.0,36.138,36.138,36.1185,36.1282,15584.0
2019-12-19 11:45:00,37.12,37.13,37.12,37.13,7448.0,36.1282,36.138,36.1282,36.138,7448.0
2019-12-19 11:50:00,37.13,37.15,37.13,37.14,11040.0,36.138,36.1574,36.138,36.1477,11040.0
2019-12-19 11:55:00,37.14,37.15,37.13,37.13,28292.0,36.1477,36.1574,36.138,36.138,28292.0
2019-12-19 12:00:00,37.13,37.16,37.13,37.15,20444.0,36.138,36.1672,36.138,36.1574,20444.0
2019-12-19 12:05:00,37.16,37.16,37.15,37.16,16576.0,36.1672,36.1672,36.1574,36.1672,16576.0
2019-12-19 12:10:00,37.15,37.17,37.15,37.16,44440.0,36.1574,36.1769,36.1574,36.1672,44440.0
2019-12-19 12:15:00,37.17,37.19,37.16,37.19,30628.0,36.1769,36.1964,36.1672,36.1964,30628.0
2019-12-19 12:20:00,37.19,37.19,37.17,37.17,68304.0,36.1964,36.1964,36.1769,36.1769,68304.0
2019-12-19 12:25:00,37.17,37.17,37.16,37.17,2400.0,36.1769,36.1769,36.1672,36.1769,2400.0
2019-12-19 12:30:00,37.16,37.17,37.15,37.15,16384.0,36.1672,36.1769,36.1574,36.1574,16384.0
2019-12-19 12:35:00,37.16,37.17,37.16,37.16,17712.0,36.1672,36.1769,36.1672,36.1672,17712.0
2019-12-19 12:40:00,37.15,37.16,37.14,37.14,24400.0,36.1574,36.1672,36.1477,36.1477,24400.0
2019-12-19 12:45:00,37.13,37.14,37.13,37.14,29940.0,36.138,36.1477,36.138,36.1477,29940.0
2019-12-19 12:50:00,37.13,37.14,37.13,37.13,25640.0,36.138,36.1477,36.138,36.138,25640.0
2019-12-19 12:55:00,37.13,37.14,37.13,37.14,41788.0,36.138,36.1477,36.138,36.1477,41788.0
2019-12-19 13:00:00,37.14,37.14,37.13,37.13,14264.0,36.1477,36.1477,36.138,36.138,14264.0
2019-12-19 13:05:00,37.13,37.14,37.12,37.13,18696.0,36.138,36.1477,36.1282,36.138,18696.0
2019-12-19 13:10:00,37.13,37.15,37.13,37.15,14268.0,36.138,36.1574,36.138,36.1574,14268.0
2019-12-19 13:15:00,37.15,37.18,37.15,37.18,53956.0,36.1574,36.1866,36.1574,36.1866,53956.0
2019-12-19 13:20:00,37.17,37.17,37.16,37.16,7492.0,36.1769,36.1769,36.1672,36.1672,7492.0
2019-12-19 13:25:00,37.16,37.16,37.16,37.16,12080.0,36.1672,36.1672,36.1672,36.1672,12080.0
2019-12-19 13:30:00,37.16,37.18,37.15,37.17,44872.0,36.1672,36.1866,36.1574,36.1769,44872.0
2019-12-19 13:35:00,37.18,37.19,37.17,37.19,31368.0,36.1866,36.1964,36.1769,36.1964,31368.0
2019-12-19 13:40:00,37.2,37.2,37.18,37.19,16960.0,36.2061,36.2061,36.1866,36.1964,16960.0
2019-12-19 13:45:00,37.19,37.2,37.19,37.2,27072.0,36.1964,36.2061,36.1964,36.2061,27072.0
2019-12-19 13:50:00,37.2,37.2,37.18,37.18,28496.0,36.2061,36.2061,36.1866,36.1866,28496.0
2019-12-19 13:55:00,37.19,37.2,37.18,37.2,16200.0,36.1964,36.2061,36.1866,36.2061,16200.0
2019-12-19 14:00:00,37.2,37.2,37.19,37.19,43760.0,36.2061,36.2061,36.1964,36.1964,43760.0
2019-12-19 14:05:00,37.21,37.21,37.2,37.2,24652.0,36.2158,36.2158,36.2061,36.2061,24652.0
2019-12-19 14:10:00,37.21,37.22,37.21,37.22,35600.0,36.2158,36.2256,36.2158,36.2256,35600.0
2019-12-19 14:15:00,37.22,37.22,37.21,37.22,2400.0,36.2256,36.2256,36.2158,36.2256,2400.0
2019-12-19 14:20:00,37.22,37.23,37.22,37.22,16748.0,36.2256,36.2353,36.2256,36.2256,16748.0
2019-12-19 14:25:00,37.23,37.24,37.22,37.23,29068.0,36.2353,36.245,36.2256,36.2353,29068.0
2019-12-19 14:30:00,37.22,37.23,37.22,37.22,15880.0,36.2256,36.2353,36.2256,36.2256,15880.0
2019-12-19 14:35:00,37.24,37.24,37.22,37.23,19376.0,36.245,36.245,36.2256,36.2353,19376.0
2019-12-19 14:40:00,37.23,37.23,37.22,37.23,16580.0,36.2353,36.2353,36.2256,36.2353,16580.0
2019-12-19 14:45:00,37.23,37.24,37.23,37.23,4540.0,36.2353,36.245,36.2353,36.2353,4540.0
2019-12-19 14:50:00,37.24,37.24,37.21,37.21,74520.0,36.245,36.245,36.2158,36.2158,74520.0
2019-12-19 14:55:00,37.2,37.22,37.2,37.22,9600.0,36.2061,36.2256,36.2061,36.2256,9600.0
2019-12-19 15:00:00,37.21,37.22,37.2,37.21,47404.0,36.2158,36.2256,36.2061,36.2158,47404.0
2019-12-19 15:05:00,37.22,37.23,37.19,37.19,43012.0,36.2256,36.2353,36.1964,36.1964,43012.0
2019-12-19 15:10:00,37.19,37.19,37.17,37.18,11924.0,36.1964,36.1964,36.1769,36.1866,11924.0
2019-12-19 15:15:00,37.18,37.18,37.17,37.18,53796.0,36.1866,36.1866,36.1769,36.1866,53796.0
2019-12-19 15:20:00,37.18,37.2,37.17,37.17,37396.0,36.1866,36.2061,36.1769,36.1769,37396.0
2019-12-19 15:25:00,37.16,37.16,37.15,37.16,24932.0,36.1672,36.1672,36.1574,36.1672,24932.0
2019-12-19 15:30:00,37.16,37.17,37.15,37.17,39984.0,36.1672,36.1769,36.1574,36.1769,39984.0
2019-12-19 15:35:00,37.16,37.17,37.13,37.14,85884.0,36.1672,36.1769,36.138,36.1477,85884.0
2019-12-19 15:40:00,37.14,37.17,37.14,37.17,82840.0,36.1477,36.1769,36.1477,36.1769,82840.0
2019-12-19 15:45:00,37.17,37.17,37.13,37.13,54528.0,36.1769,36.1769,36.138,36.138,54528.0
2019-12-19 15:50:00,37.13,37.17,37.11,37.16,139856.0,36.138,36.1769,36.1185,36.1672,139856.0
2019-12-19 15:55:00,37.18,37.23,37.17,37.22,153336.0,36.1866,36.2353,36.1769,36.2256,153336.0
2019-12-20 09:30:00,37.48,37.59,37.48,37.54,803024.0,36.4786,36.5857,36.4786,36.537,803024.0
2019-12-20 09:35:00,37.55,37.57,37.53,37.53,174216.0,36.5468,36.5662,36.5273,36.5273,174216.0
2019-12-20 09:40:00,37.54,37.54,37.51,37.51,120444.0,36.537,36.537,36.5078,36.5078,120444.0
2019-12-20 09:45:00,37.51,37.53,37.47,37.53,148852.0,36.5078,36.5273,36.4689,36.5273,148852.0
2019-12-20 09:50:00,37.52,37.53,37.5,37.51,150672.0,36.5176,36.5273,36.4981,36.5078,150672.0
2019-12-20 09:55:00,37.52,37.52,37.51,37.51,38460.0,36.5176,36.5176,36.5078,36.5078,38460.0
2019-12-20 10:00:00,37.56,37.56,37.51,37.56,57448.0,36.5565,36.5565,36.5078,36.5565,57448.0
2019-12-20 10:05:00,37.56,37.56,37.52,37.52,41384.0,36.5565,36.5565,36.5176,36.5176,41384.0
2019-12-20 10:10:00,37.52,37.52,37.5,37.51,30780.0,36.5176,36.5176,36.4981,36.5078,30780.0
2019-12-20 10:15:00,37.51,37.53,37.51,37.53,17120.0,36.5078,36.5273,36.5078,36.5273,17120.0
2019-12-20 10:20:00,37.52,37.54,37.51,37.54,26300.0,36.5176,36.537,36.5078,36.537,26300.0
2019-12-20 10:25:00,37.54,37.56,37.53,37.55,40760.0,36.537,36.5565,36.5273,36.5468,40760.0
2019-12-20 10:30:00,37.57,37.59,37.57,37.58,19684.0,36.5662,36.5857,36.5662,36.576,19684.0
2019-12-20 10:35:00,37.58,37.58,37.55,37.56,51224.0,36.576,36.576,36.5468,36.5565,51224.0
2019-12-20 10:40:00,37.56,37.58,37.56,37.58,21432.0,36.5565,36.576,36.5565,36.576,21432.0
2019-12-20 10:45:00,37.58,37.59,37.58,37.59,17572.0,36.576,36.5857,36.576,36.5857,17572.0
2019-12-20 10:50:00,37.59,37.59,37.58,37.59,76704.0,36.5857,36.5857,36.576,36.5857,76704.0
2019-12-20 10:55:00,37.59,37.59,37.58,37.59,18576.0,36.5857,36.5857,36.576,36.5857,18576.0
2019-12-20 11:00:00,37.59,37.62,37.59,37.62,47468.0,36.5857,36.6149,36.5857,36.6149,47468.0
2019-12-20 11:05:00,37.63,37.65,37.62,37.63,92580.0,36.6246,36.6441,36.6149,36.6246,92580.0
2019-12-20 11:10:00,37.64,37.66,37.63,37.65,26968.0,36.6344,36.6538,36.6246,36.6441,26968.0
2019-12-20 11:15:00,37.65,37.66,37.64,37.65,82904.0,36.6441,36.6538,36.6344,36.6441,82904.0
2019-12-20 11:20:00,37.66,37.66,37.64,37.65,220236.0,36.6538,36.6538,36.6344,36.6441,220236.0
2019-12-20 11:25:00,37.64,37.64,37.63,37.64,29300.0,36.6344,36.6344,36.6246,36.6344,29300.0
2019-12-20 11:30:00,37.64,37.7,37.64,37.69,290104.0,36.6344,36.6928,36.6344,36.683,290104.0
2019-12-20 11:35:00,37.69,37.69,37.66,37.67,41360.0,36.683,36.683,36.6538,36.6636,41360.0
2019-12-20 11:40:00,37.67,37.67,37.66,37.67,40292.0,36.6636,36.6636,36.6538,36.6636,40292.0
2019-12-20 11:45:00,37.66,37.67,37.66,37.66,6484.0,36.6538,36.6636,36.6538,36.6538,6484.0
2019-12-20 11:50:00,37.66,37.68,37.66,37.67,7960.0,36.6538,36.6733,36.6538,36.6636,7960.0
2019-12-20 11:55:00,37.66,37.66,37.64,37.64,20764.0,36.6538,36.6538,36.6344,36.6344,20764.0
2019-12-20 12:00:00,37.64,37.64,37.63,37.63,23244.0,36.6344,36.6344,36.6246,36.6246,23244.0
2019-12-20 12:05:00,37.63,37.63,37.61,37.63,37608.0,36.6246,36.6246,36.6052,36.6246,37608.0
2019-12-20 12:10:00,37.62,37.63,37.62,37.63,22800.0,36.6149,36.6246,36.6149,36.6246,22800.0
2019-12-20 12:15:00,37.63,37.64,37.63,37.63,40164.0,36.6246,36.6344,36.6246,36.6246,40164.0
2019-12-20 12:20:00,37.63,37.63,37.62,37.62,10352.0,36.6246,36.6246,36.6149,36.6149,10352.0
2019-12-20 12:25:00,37.63,37.65,37.63,37.65,14584.0,36.6246,36.6441,36.6246,36.6441,14584.0
2019-12-20 12:30:00,37.65,37.65,37.63,37.64,10772.0,36.6441,36.6441,36.6246,36.6344,10772.0
2019-12-20 12:35:00,37.63,37.64,37.63,37.64,32800.0,36.6246,36.6344,36.6246,36.6344,32800.0
2019-12-20 12:40:00,37.64,37.67,37.63,37.66,54220.0,36.6344,36.6636,36.6246,36.6538,54220.0
2019-12-20 12:45:00,37.66,37.67,37.65,37.65,25060.0,36.6538,36.6636,36.6441,36.6441,25060.0
2019-12-20 12:50:00,37.65,37.65,37.64,37.65,34360.0,36.6441,36.6441,36.6344,36.6441,34360.0
2019-12-20 12:55:00,37.65,37.65,37.63,37.64,29732.0,36.6441,36.6441,36.6246,36.6344,29732.0
2019-12-20 13:00:00,37.64,37.65,37.64,37.65,18108.0,36.6344,36.6441,36.6344,36.6441,18108.0
2019-12-20 13:05:00,37.64,37.66,37.64,37.66,8496.0,36.6344,36.6538,36.6344,36.6538,8496.0
2019-12-20 13:10:00,37.66,37.66,37.65,37.66,11428.0,36.6538,36.6538,36.6441,36.6538,11428.0
2019-12-20 13:15:00,37.65,37.66,37.65,37.66,16468.0,36.6441,36.6538,36.6441,36.6538,16468.0
2019-12-20 13:20:00,37.66,37.67,37.66,37.67,8580.0,36.6538,36.6636,36.6538,36.6636,8580.0
2019-12-20 13:25:00,37.66,37.66,37.64,37.65,5200.0,36.6538,36.6538,36.6344,36.6441,5200.0
2019-12-20 13:30:00,37.64,37.65,37.64,37.64,8708.0,36.6344,36.6441,36.6344,36.6344,8708.0
2019-12-20 13:35:00,37.65,37.65,37.64,37.65,13840.0,36.6441,36.6441,36.6344,36.6441,13840.0
2019-12-20 13:40:00,37.65,37.65,37.63,37.63,9748.0,36.6441,36.6441,36.6246,36.6246,9748.0
2019-12-20 13:45:00,37.63,37.64,37.63,37.64,17216.0,36.6246,36.6344,36.6246,36.6344,17216.0
2019-12-20 13:50:00,37.64,37.65,37.63,37.63,16632.0,36.6344,36.6441,36.6246,36.6246,16632.0
2019-12-20 13:55:00,37.63,37.63,37.62,37.63,17668.0,36.6246,36.6246,36.6149,36.6246,17668.0
2019-12-20 14:00:00,37.63,37.63,37.6,37.6,65920.0,36.6246,36.6246,36.5954,36.5954,65920.0
2019-12-20 14:05:00,37.61,37.61,37.6,37.61,6828.0,36.6052,36.6052,36.5954,36.6052,6828.0
2019-12-20 14:10:00,37.61,37.62,37.61,37.62,15856.0,36.6052,36.6149,36.6052,36.6149,15856.0
2019-12-20 14:15:00,37.62,37.62,37.61,37.62,20920.0,36.6149,36.6149,36.6052,36.6149,20920.0
2019-12-20 14:20:00,37.62,37.62,37.61,37.61,6000.0,36.6149,36.6149,36.6052,36.6052,6000.0
2019-12-20 14:25:00,37.61,37.62,37.61,37.62,14968.0,36.6052,36.6149,36.6052,36.6149,14968.0
2019-12-20 14:30:00,37.62,37.62,37.62,37.62,10840.0,36.6149,36.6149,36.6149,36.6149,10840.0
2019-12-20 14:35:00,37.62,37.63,37.62,37.62,11636.0,36.6149,36.6246,36.6149,36.6149,11636.0
2019-12-20 14:40:00,37.62,37.65,37.61,37.65,51356.0,36.6149,36.6441,36.6052,36.6441,51356.0
2019-12-20 14:45:00,37.65,37.68,37.65,37.67,90152.0,36.6441,36.6733,36.6441,36.6636,90152.0
2019-12-20 14:50:00,37.67,37.71,37.67,37.7,55428.0,36.6636,36.7025,36.6636,36.6928,55428.0
2019-12-20 14:55:00,37.7,37.7,37.69,37.69,21716.0,36.6928,36.6928,36.683,36.683,21716.0
2019-12-20 15:00:00,37.68,37.68,37.66,37.67,35192.0,36.6733,36.6733,36.6538,36.6636,35192.0
2019-12-20 15:05:00,37.67,37.67,37.65,37.66,11600.0,36.6636,36.6636,36.6441,36.6538,11600.0
2019-12-20 15:10:00,37.65,37.66,37.64,37.65,26860.0,36.6441,36.6538,36.6344,36.6441,26860.0
2019-12-20 15:15:00,37.64,37.66,37.64,37.66,21072.0,36.6344,36.6538,36.6344,36.6538,21072.0
2019-12-20 15:20:00,37.66,37.66,37.64,37.64,14748.0,36.6538,36.6538,36.6344,36.6344,14748.0
2019-12-20 15:25:00,37.64,37.66,37.64,37.64,20260.0,36.6344,36.6538,36.6344,36.6344,20260.0
2019-12-20 15:30:00,37.65,37.65,37.63,37.65,17376.0,36.6441,36.6441,36.6246,36.6441,17376.0
2019-12-20 15:35:00,37.65,37.67,37.63,37.63,25032.0,36.6441,36.6636,36.6246,36.6246,25032.0
2019-12-20 15:40:00,37.63,37.63,37.61,37.61,39860.0,36.6246,36.6246,36.6052,36.6052,39860.0
2019-12-20 15:45:00,37.61,37.62,37.58,37.61,42340.0,36.6052,36.6149,36.576,36.6052,42340.0
2019-12-20 15:50:00,37.61,37.63,37.59,37.62,100076.0,36.6052,36.6246,36.5857,36.6149,100076.0
2019-12-20 15:55:00,37.63,37.66,37.57,37.58,163188.0,36.6246,36.6538,36.5662,36.576,163188.0
2019-12-23 09:30:00,37.74,37.74,37.68,37.72,311444.0,36.7317,36.7317,36.6733,36.7122,311444.0
2019-12-23 09:35:00,37.7,37.7,37.66,37.66,79412.0,36.6928,36.6928,36.6538,36.6538,79412.0
2019-12-23 09:40:00,37.66,37.68,37.65,37.65,54052.0,36.6538,36.6733,36.6441,36.6441,54052.0
2019-12-23 09:45:00,37.65,37.69,37.65,37.67,64104.0,36.6441,36.683,36.6441,36.6636,64104.0
2019-12-23 09:50:00,37.68,37.7,37.67,37.68,86796.0,36.6733,36.6928,36.6636,36.6733,86796.0
2019-12-23 09:55:00,37.68,37.68,37.67,37.68,25080.0,36.6733,36.6733,36.6636,36.6733,25080.0
2019-12-23 10:00:00,37.69,37.7,37.68,37.68,50244.0,36.683,36.6928,36.6733,36.6733,50244.0
2019-12-23 10:05:00,37.68,37.68,37.66,37.67,42940.0,36.6733,36.6733,36.6538,36.6636,42940.0
2019-12-23 10:10:00,37.67,37.7,37.67,37.68,54764.0,36.6636,36.6928,36.6636,36.6733,54764.0
2019-12-23 10:15:00,37.69,37.72,37.67,37.72,142652.0,36.683,36.7122,36.6636,36.7122,142652.0
2019-12-23 10:20:00,37.71,37.72,37.7,37.7,30168.0,36.7025,36.7122,36.6928,36.6928,30168.0
2019-12-23 10:25:00,37.7,37.7,37.68,37.69,35156.0,36.6928,36.6928,36.6733,36.683,35156.0
2019-12-23 10:30:00,37.69,37.69,37.68,37.68,25648.0,36.683,36.683,36.6733,36.6733,25648.0
2019-12-23 10:35:00,37.68,37.7,37.68,37.7,11316.0,36.6733,36.6928,36.6733,36.6928,11316.0
2019-12-23 10:40:00,37.71,37.72,37.71,37.72,8616.0,36.7025,36.7122,36.7025,36.7122,8616.0
2019-12-23 10:45:00,37.72,37.72,37.69,37.7,8764.0,36.7122,36.7122,36.683,36.6928,8764.0
2019-12-23 10:50:00,37.7,37.71,37.7,37.71,16612.0,36.6928,36.7025,36.6928,36.7025,16612.0
2019-12-23 10:55:00,37.71,37.74,37.71,37.74,66608.0,36.7025,36.7317,36.7025,36.7317,66608.0
2019-12-23 11:00:00,37.74,37.75,37.73,37.74,35512.0,36.7317,36.7414,36.7219,36.7317,35512.0
2019-12-23 11:05:00,37.74,37.74,37.72,37.72,10716.0,36.7317,36.7317,36.7122,36.7122,10716.0
2019-12-23 11:10:00,37.72,37.72,37.7,37.71,33176.0,36.7122,36.7122,36.6928,36.7025,33176.0
2019-12-23 11:15:00,37.71,37.72,37.7,37.72,5636.0,36.7025,36.7122,36.6928,36.7122,5636.0
2019-12-23 11:20:00,37.71,37.73,37.71,37.72,20340.0,36.7025,36.7219,36.7025,36.7122,20340.0
2019-12-23 11:25:00,37.73,37.74,37.73,37.74,9076.0,36.7219,36.7317,36.7219,36.7317,9076.0
2019-12-23 11:30:00,37.74,37.75,37.73,37.73,17288.0,36.7317,36.7414,36.7219,36.7219,17288.0
2019-12-23 11:35:00,37.73,37.73,37.73,37.73,13600.0,36.7219,36.7219,36.7219,36.7219,13600.0
2019-12-23 11:40:00,37.73,37.73,37.72,37.72,2424.0,36.7219,36.7219,36.7122,36.7122,2424.0
2019-12-23 11:45:00,37.72,37.72,37.71,37.72,13512.0,36.7122,36.7122,36.7025,36.7122,13512.0
2019-12-23 11:50:00,37.72,37.73,37.71,37.73,31576.0,36.7122,36.7219,36.7025,36.7219,31576.0
2019-12-23 11:55:00,37.73,37.73,37.72,37.72,14184.0,36.7219,36.7219,36.7122,36.7122,14184.0
2019-12-23 12:00:00,37.72,37.72,37.72,37.72,2000.0,36.7122,36.7122,36.7122,36.7122,2000.0
2019-12-23 12:05:00,37.72,37.72,37.71,37.72,16464.0,36.7122,36.7122,36.7025,36.7122,16464.0
2019-12-23 12:10:00,37.71,37.72,37.7,37.71,12092.0,36.7025,36.7122,36.6928,36.7025,12092.0
2019-12-23 12:15:00,37.71,37.71,37.7,37.71,5980.0,36.7025,36.7025,36.6928,36.7025,5980.0
2019-12-23 12:20:00,37.7,37.7,37.69,37.69,22584.0,36.6928,36.6928,36.683,36.683,22584.0
2019-12-23 12:25:00,37.7,37.7,37.67,37.68,198968.0,36.6928,36.6928,36.6636,36.6733,198968.0
2019-12-23 12:30:00,37.68,37.69,37.68,37.69,26624.0,36.6733,36.683,36.6733,36.683,26624.0
2019-12-23 12:35:00,37.69,37.69,37.69,37.69,10704.0,36.683,36.683,36.683,36.683,10704.0
2019-12-23 12:40:00,37.69,37.71,37.68,37.69,97124.0,36.683,36.7025,36.6733,36.683,97124.0
2019-12-23 12:45:00,37.68,37.69,37.68,37.69,9600.0,36.6733,36.683,36.6733,36.683,9600.0
2019-12-23 12:50:00,37.68,37.69,37.68,37.68,12788.0,36.6733,36.683,36.6733,36.6733,12788.0
2019-12-23 12:55:00,37.69,37.69,37.69,37.69,5160.0,36.683,36.683,36.683,36.683,5160.0
2019-12-23 13:00:00,37.69,37.7,37.69,37.7,9600.0,36.683,36.6928,36.683,36.6928,9600.0
2019-12-23 13:05:00,37.7,37.71,37.7,37.7,16004.0,36.6928,36.7025,36.6928,36.6928,16004.0
2019-12-23 13:10:00,37.7,37.71,37.7,37.71,27024.0,36.6928,36.7025,36.6928,36.7025,27024.0
2019-12-23 13:15:00,37.71,37.72,37.71,37.71,21680.0,36.7025,36.7122,36.7025,36.7025,21680.0
2019-12-23 13:20:00,37.72,37.72,37.71,37.72,6000.0,36.7122,36.7122,36.7025,36.7122,6000.0
2019-12-23 13:25:00,37.72,37.72,37.72,37.72,12356.0,36.7122,36.7122,36.7122,36.7122,12356.0
2019-12-23 13:30:00,37.72,37.72,37.7,37.71,12608.0,36.7122,36.7122,36.6928,36.7025,12608.0
2019-12-23 13:35:00,37.71,37.71,37.7,37.7,5600.0,36.7025,36.7025,36.6928,36.6928,5600.0
2019-12-23 13:40:00,37.69,37.7,37.68,37.68,12232.0,36.683,36.6928,36.6733,36.6733,12232.0
2019-12-23 13:45:00,37.68,37.69,37.68,37.68,21876.0,36.6733,36.683,36.6733,36.6733,21876.0
2019-12-23 13:50:00,37.68,37.69,37.68,37.69,5600.0,36.6733,36.683,36.6733,36.683,5600.0
2019-12-23 13:55:00,37.69,37.69,37.69,37.69,4800.0,36.683,36.683,36.683,36.683,4800.0
2019-12-23 14:00:00,37.69,37.71,37.69,37.71,68660.0,36.683,36.7025,36.683,36.7025,68660.0
2019-12-23 14:05:00,37.71,37.71,37.71,37.71,3960.0,36.7025,36.7025,36.7025,36.7025,3960.0
2019-12-23 14:10:00,37.71,37.72,37.71,37.72,31864.0,36.7025,36.7122,36.7025,36.7122,31864.0
2019-12-23 14:15:00,37.72,37.72,37.7,37.71,22220.0,36.7122,36.7122,36.6928,36.7025,22220.0
2019-12-23 14:20:00,37.71,37.71,37.7,37.7,6000.0,36.7025,36.7025,36.6928,36.6928,6000.0
2019-12-23 14:25:00,37.7,37.7,37.69,37.7,6720.0,36.6928,36.6928,36.683,36.6928,6720.0
2019-12-23 14:30:00,37.7,37.71,37.7,37.71,14960.0,36.6928,36.7025,36.6928,36.7025,14960.0
2019-12-23 14:35:00,37.7,37.7,37.68,37.7,28112.0,36.6928,36.6928,36.6733,36.6928,28112.0
2019-12-23 14:40:00,37.7,37.7,37.69,37.69,7376.0,36.6928,36.6928,36.683,36.683,7376.0
2019-12-23 14:45:00,37.69,37.7,37.69,37.69,9572.0,36.683,36.6928,36.683,36.683,9572.0
2019-12-23 14:50:00,37.69,37.7,37.68,37.7,15208.0,36.683,36.6928,36.6733,36.6928,15208.0
2019-12-23 14:55:00,37.7,37.7,37.7,37.7,67840.0,36.6928,36.6928,36.6928,36.6928,67840.0
2019-12-23 15:00:00,37.7,37.71,37.69,37.69,17256.0,36.6928,36.7025,36.683,36.683,17256.0
2019-12-23 15:05:00,37.69,37.71,37.69,37.69,20600.0,36.683,36.7025,36.683,36.683,20600.0
2019-12-23 15:10:00,37.7,37.7,37.69,37.69,14180.0,36.6928,36.6928,36.683,36.683,14180.0
2019-12-23 15:15:00,37.69,37.69,37.67,37.67,11800.0,36.683,36.683,36.6636,36.6636,11800.0
2019-12-23 15:20:00,37.68,37.68,37.66,37.67,33216.0,36.6733,36.6733,36.6538,36.6636,33216.0
2019-12-23 15:25:00,37.68,37.7,37.68,37.7,17552.0,36.6733,36.6928,36.6733,36.6928,17552.0
2019-12-23 15:30:00,37.7,37.7,37.68,37.69,35776.0,36.6928,36.6928,36.6733,36.683,35776.0
2019-12-23 15:35:00,37.69,37.69,37.66,37.67,9400.0,36.683,36.683,36.6538,36.6636,9400.0
2019-12-23 15:40:00,37.67,37.67,37.65,37.66,52540.0,36.6636,36.6636,36.6441,36.6538,52540.0
2019-12-23 15:45:00,37.66,37.66,37.64,37.64,53044.0,36.6538,36.6538,36.6344,36.6344,53044.0
2019-12-23 15:50:00,37.65,37.67,37.63,37.66,166800.0,36.6441,36.6636,36.6246,36.6538,166800.0
2019-12-23 15:55:00,37.66,37.66,37.62,37.66,76404.0,36.6538,36.6538,36.6149,36.6538,76404.0
2019-12-24 09:30:00,37.64,37.65,37.57,37.57,177860.0,36.6998,36.7095,36.6315,36.6315,177860.0
2019-12-24 09:35:00,37.56,37.58,37.55,37.58,63220.0,36.6218,36.6413,36.612,36.6413,63220.0
2019-12-24 09:40:00,37.58,37.58,37.53,37.53,159932.0,36.6413,36.6413,36.5925,36.5925,159932.0
2019-12-24 09:45:00,37.54,37.54,37.52,37.52,98508.0,36.6023,36.6023,36.5828,36.5828,98508.0
2019-12-24 09:50:00,37.51,37.53,37.51,37.52,49588.0,36.573,36.5925,36.573,36.5828,49588.0
2019-12-24 09:55:00,37.52,37.54,37.52,37.54,24384.0,36.5828,36.6023,36.5828,36.6023,24384.0
2019-12-24 10:00:00,37.54,37.57,37.54,37.57,76212.0,36.6023,36.6315,36.6023,36.6315,76212.0
2019-12-24 10:05:00,37.57,37.57,37.55,37.56,33260.0,36.6315,36.6315,36.612,36.6218,33260.0
2019-12-24 10:10:00,37.58,37.58,37.54,37.55,275172.0,36.6413,36.6413,36.6023,36.612,275172.0
2019-12-24 10:15:00,37.56,37.56,37.55,37.55,151648.0,36.6218,36.6218,36.612,36.612,151648.0
2019-12-24 10:20:00,37.56,37.56,37.54,37.56,21540.0,36.6218,36.6218,36.6023,36.6218,21540.0
2019-12-24 10:25:00,37.56,37.58,37.56,37.58,14648.0,36.6218,36.6413,36.6218,36.6413,14648.0
2019-12-24 10:30:00,37.58,37.58,37.57,37.57,109168.0,36.6413,36.6413,36.6315,36.6315,109168.0
2019-12-24 10:35:00,37.57,37.59,37.57,37.59,39672.0,36.6315,36.651,36.6315,36.651,39672.0
2019-12-24 10:40:00,37.58,37.6,37.58,37.59,15600.0,36.6413,36.6608,36.6413,36.651,15600.0
2019-12-24 10:45:00,37.58,37.58,37.57,37.57,40744.0,36.6413,36.6413,36.6315,36.6315,40744.0
2019-12-24 10:50:00,37.57,37.57,37.56,37.57,61616.0,36.6315,36.6315,36.6218,36.6315,61616.0
2019-12-24 10:55:00,37.59,37.59,37.56,37.57,9200.0,36.651,36.651,36.6218,36.6315,9200.0
2019-12-24 11:00:00,37.56,37.58,37.56,37.57,9624.0,36.6218,36.6413,36.6218,36.6315,9624.0
2019-12-24 11:05:00,37.58,37.58,37.56,37.58,10960.0,36.6413,36.6413,36.6218,36.6413,10960.0
2019-12-24 11:10:00,37.58,37.59,37.58,37.59,40680.0,36.6413,36.651,36.6413,36.651,40680.0
2019-12-24 11:15:00,37.59,37.59,37.58,37.59,14324.0,36.651,36.651,36.6413,36.651,14324.0
2019-12-24 11:20:00,37.58,37.59,37.57,37.58,29912.0,36.6413,36.651,36.6315,36.6413,29912.0
2019-12-24 11:25:00,37.58,37.58,37.57,37.58,12108.0,36.6413,36.6413,36.6315,36.6413,12108.0
2019-12-24 11:30:00,37.58,37.59,37.57,37.58,22840.0,36.6413,36.651,36.6315,36.6413,22840.0
2019-12-24 11:35:00,37.57,37.58,37.57,37.58,15896.0,36.6315,36.6413,36.6315,36.6413,15896.0
2019-12-24 11:40:00,37.58,37.59,37.57,37.59,24208.0,36.6413,36.651,36.6315,36.651,24208.0
2019-12-24 11:45:00,37.59,37.59,37.59,37.59,5600.0,36.651,36.651,36.651,36.651,5600.0
2019-12-24 11:50:00,37.59,37.59,37.58,37.58,10172.0,36.651,36.651,36.6413,36.6413,10172.0
2019-12-24 11:55:00,37.58,37.59,37.57,37.57,8136.0,36.6413,36.651,36.6315,36.6315,8136.0
2019-12-24 12:00:00,37.57,37.57,37.55,37.55,9852.0,36.6315,36.6315,36.612,36.612,9852.0
2019-12-24 12:05:00,37.56,37.56,37.55,37.55,32204.0,36.6218,36.6218,36.612,36.612,32204.0
2019-12-24 12:10:00,37.56,37.57,37.56,37.56,20480.0,36.6218,36.6315,36.6218,36.6218,20480.0
2019-12-24 12:15:00,37.55,37.56,37.55,37.55,26352.0,36.612,36.6218,36.612,36.612,26352.0
2019-12-24 12:20:00,37.57,37.58,37.56,37.57,23700.0,36.6315,36.6413,36.6218,36.6315,23700.0
2019-12-24 12:25:00,37.57,37.57,37.57,37.57,8092.0,36.6315,36.6315,36.6315,36.6315,8092.0
2019-12-24 12:30:00,37.57,37.58,37.57,37.58,14860.0,36.6315,36.6413,36.6315,36.6413,14860.0
2019-12-24 12:35:00,37.58,37.58,37.56,37.56,31016.0,36.6413,36.6413,36.6218,36.6218,31016.0
2019-12-24 12:40:00,37.56,37.56,37.54,37.55,42980.0,36.6218,36.6218,36.6023,36.612,42980.0
2019-12-24 12:45:00,37.55,37.56,37.55,37.56,28644.0,36.612,36.6218,36.612,36.6218,28644.0
2019-12-24 12:50:00,37.56,37.56,37.55,37.56,18936.0,36.6218,36.6218,36.612,36.6218,18936.0
2019-12-24 12:55:00,37.56,37.6,37.55,37.59,61816.0,36.6218,36.6608,36.612,36.651,61816.0
2019-12-26 09:30:00,37.67,37.72,37.67,37.72,71204.0,36.729,36.7778,36.729,36.7778,71204.0
2019-12-26 09:35:00,37.71,37.74,37.71,37.74,33620.0,36.768,36.7973,36.768,36.7973,33620.0
2019-12-26 09:40:00,37.75,37.77,37.74,37.76,57696.0,36.807,36.8265,36.7973,36.8168,57696.0
2019-12-26 09:45:00,37.77,37.78,37.75,37.77,98312.0,36.8265,36.8363,36.807,36.8265,98312.0
2019-12-26 09:50:00,37.76,37.77,37.75,37.75,77384.0,36.8168,36.8265,36.807,36.807,77384.0
2019-12-26 09:55:00,37.75,37.76,37.74,37.75,48448.0,36.807,36.8168,36.7973,36.807,48448.0
2019-12-26 10:00:00,37.76,37.77,37.76,37.76,12200.0,36.8168,36.8265,36.8168,36.8168,12200.0
2019-12-26 10:05:00,37.76,37.77,37.76,37.77,16924.0,36.8168,36.8265,36.8168,36.8265,16924.0
2019-12-26 10:10:00,37.77,37.77,37.76,37.77,7768.0,36.8265,36.8265,36.8168,36.8265,7768.0
2019-12-26 10:15:00,37.77,37.77,37.77,37.77,13152.0,36.8265,36.8265,36.8265,36.8265,13152.0
2019-12-26 10:20:00,37.78,37.79,37.78,37.79,21344.0,36.8363,36.846,36.8363,36.846,21344.0
2019-12-26 10:25:00,37.79,37.8,37.78,37.79,26676.0,36.846,36.8558,36.8363,36.846,26676.0
2019-12-26 10:30:00,37.8,37.8,37.8,37.8,23160.0,36.8558,36.8558,36.8558,36.8558,23160.0
2019-12-26 10:35:00,37.8,37.8,37.79,37.8,14856.0,36.8558,36.8558,36.846,36.8558,14856.0
2019-12-26 10:40:00,37.8,37.81,37.8,37.81,8800.0,36.8558,36.8655,36.8558,36.8655,8800.0
2019-12-26 10:45:00,37.8,37.82,37.8,37.81,16064.0,36.8558,36.8753,36.8558,36.8655,16064.0
2019-12-26 10:50:00,37.81,37.83,37.81,37.83,15336.0,36.8655,36.885,36.8655,36.885,15336.0
2019-12-26 10:55:00,37.82,37.84,37.82,37.82,43756.0,36.8753,36.8948,36.8753,36.8753,43756.0
2019-12-26 11:00:00,37.83,37.86,37.83,37.84,96620.0,36.885,36.9143,36.885,36.8948,96620.0
2019-12-26 11:05:00,37.84,37.84,37.83,37.84,16912.0,36.8948,36.8948,36.885,36.8948,16912.0
2019-12-26 11:10:00,37.85,37.85,37.83,37.83,14800.0,36.9045,36.9045,36.885,36.885,14800.0
2019-12-26 11:15:00,37.84,37.85,37.83,37.84,9920.0,36.8948,36.9045,36.885,36.8948,9920.0
2019-12-26 11:20:00,37.84,37.85,37.84,37.84,15900.0,36.8948,36.9045,36.8948,36.8948,15900.0
2019-12-26 11:25:00,37.85,37.85,37.83,37.83,13036.0,36.9045,36.9045,36.885,36.885,13036.0
2019-12-26 11:30:00,37.83,37.83,37.82,37.82,8800.0,36.885,36.885,36.8753,36.8753,8800.0
2019-12-26 11:35:00,37.81,37.82,37.81,37.81,42764.0,36.8655,36.8753,36.8655,36.8655,42764.0
2019-12-26 11:40:00,37.81,37.83,37.81,37.83,14400.0,36.8655,36.885,36.8655,36.885,14400.0
2019-12-26 11:45:00,37.83,37.83,37.82,37.82,2800.0,36.885,36.885,36.8753,36.8753,2800.0
2019-12-26 11:50:00,37.82,37.83,37.82,37.83,13640.0,36.8753,36.885,36.8753,36.885,13640.0
2019-12-26 11:55:00,37.82,37.83,37.82,37.82,10084.0,36.8753,36.885,36.8753,36.8753,10084.0
2019-12-26 12:00:00,37.82,37.83,37.82,37.82,8372.0,36.8753,36.885,36.8753,36.8753,8372.0
2019-12-26 12:05:00,37.81,37.81,37.81,37.81,10796.0,36.8655,36.8655,36.8655,36.8655,10796.0
2019-12-26 12:10:00,37.81,37.81,37.75,37.77,102644.0,36.8655,36.8655,36.807,36.8265,102644.0
2019-12-26 12:15:00,37.78,37.78,37.76,37.76,24296.0,36.8363,36.8363,36.8168,36.8168,24296.0
2019-12-26 12:20:00,37.76,37.77,37.76,37.77,10900.0,36.8168,36.8265,36.8168,36.8265,10900.0
2019-12-26 12:25:00,37.76,37.78,37.76,37.77,9200.0,36.8168,36.8363,36.8168,36.8265,9200.0
2019-12-26 12:30:00,37.77,37.77,37.77,37.77,3132.0,36.8265,36.8265,36.8265,36.8265,3132.0
2019-12-26 12:35:00,37.78,37.79,37.78,37.79,6932.0,36.8363,36.846,36.8363,36.846,6932.0
2019-12-26 12:40:00,37.78,37.79,37.78,37.79,4600.0,36.8363,36.846,36.8363,36.846,4600.0
2019-12-26 12:45:00,37.78,37.8,37.78,37.79,5868.0,36.8363,36.8558,36.8363,36.846,5868.0
2019-12-26 12:50:00,37.79,37.79,37.79,37.79,13828.0,36.846,36.846,36.846,36.846,13828.0
2019-12-26 12:55:00,37.8,37.81,37.79,37.81,56280.0,36.8558,36.8655,36.846,36.8655,56280.0
2019-12-26 13:00:00,37.81,37.81,37.8,37.81,51236.0,36.8655,36.8655,36.8558,36.8655,51236.0
2019-12-26 13:05:00,37.81,37.81,37.8,37.81,40652.0,36.8655,36.8655,36.8558,36.8655,40652.0
2019-12-26 13:10:00,37.81,37.82,37.81,37.82,11600.0,36.8655,36.8753,36.8655,36.8753,11600.0
2019-12-26 13:15:00,37.82,37.84,37.82,37.83,20000.0,36.8753,36.8948,36.8753,36.885,20000.0
2019-12-26 13:20:00,37.84,37.84,37.83,37.83,3604.0,36.8948,36.8948,36.885,36.885,3604.0
2019-12-26 13:25:00,37.82,37.83,37.82,37.83,9016.0,36.8753,36.885,36.8753,36.885,9016.0
2019-12-26 13:30:00,37.83,37.84,37.83,37.83,6748.0,36.885,36.8948,36.885,36.885,6748.0
2019-12-26 13:35:00,37.83,37.84,37.83,37.84,23472.0,36.885,36.8948,36.885,36.8948,23472.0
2019-12-26 13:40:00,37.84,37.84,37.83,37.84,3600.0,36.8948,36.8948,36.885,36.8948,3600.0
2019-12-26 13:45:00,37.84,37.84,37.83,37.83,15208.0,36.8948,36.8948,36.885,36.885,15208.0
2019-12-26 13:50:00,37.83,37.85,37.83,37.85,13400.0,36.885,36.9045,36.885,36.9045,13400.0
2019-12-26 13:55:00,37.84,37.84,37.84,37.84,10000.0,36.8948,36.8948,36.8948,36.8948,10000.0
2019-12-26 14:00:00,37.84,37.86,37.84,37.86,21352.0,36.8948,36.9143,36.8948,36.9143,21352.0
2019-12-26 14:05:00,37.85,37.85,37.85,37.85,9212.0,36.9045,36.9045,36.9045,36.9045,9212.0
2019-12-26 14:10:00,37.85,37.85,37.85,37.85,5692.0,36.9045,36.9045,36.9045,36.9045,5692.0
2019-12-26 14:15:00,37.85,37.85,37.85,37.85,5356.0,36.9045,36.9045,36.9045,36.9045,5356.0
2019-12-26 14:20:00,37.84,37.84,37.83,37.83,30760.0,36.8948,36.8948,36.885,36.885,30760.0
2019-12-26 14:25:00,37.83,37.83,37.83,37.83,38360.0,36.885,36.885,36.885,36.885,38360.0
2019-12-26 14:30:00,37.83,37.83,37.82,37.82,8728.0,36.885,36.885,36.8753,36.8753,8728.0
2019-12-26 14:35:00,37.82,37.82,37.82,37.82,6696.0,36.8753,36.8753,36.8753,36.8753,6696.0
2019-12-26 14:40:00,37.82,37.82,37.81,37.81,6852.0,36.8753,36.8753,36.8655,36.8655,6852.0
2019-12-26 14:45:00,37.82,37.82,37.81,37.81,4800.0,36.8753,36.8753,36.8655,36.8655,4800.0
2019-12-26 14:50:00,37.82,37.82,37.81,37.81,3824.0,36.8753,36.8753,36.8655,36.8655,3824.0
2019-12-26 14:55:00,37.81,37.82,37.81,37.81,1600.0,36.8655,36.8753,36.8655,36.8655,1600.0
2019-12-26 15:00:00,37.81,37.81,37.8,37.8,87496.0,36.8655,36.8655,36.8558,36.8558,87496.0
2019-12-26 15:05:00,37.8,37.81,37.8,37.81,16084.0,36.8558,36.8655,36.8558,36.8655,16084.0
2019-12-26 15:10:00,37.8,37.8,37.79,37.79,4800.0,36.8558,36.8558,36.846,36.846,4800.0
2019-12-26 15:15:00,37.8,37.81,37.8,37.81,8560.0,36.8558,36.8655,36.8558,36.8655,8560.0
2019-12-26 15:20:00,37.81,37.82,37.81,37.81,45364.0,36.8655,36.8753,36.8655,36.8655,45364.0
2019-12-26 15:25:00,37.81,37.81,37.8,37.8,10308.0,36.8655,36.8655,36.8558,36.8558,10308.0
2019-12-26 15:30:00,37.8,37.81,37.76,37.78,170048.0,36.8558,36.8655,36.8168,36.8363,170048.0
2019-12-26 15:35:00,37.79,37.79,37.78,37.79,6516.0,36.846,36.846,36.8363,36.846,6516.0
2019-12-26 15:40:00,37.8,37.87,37.79,37.86,174576.0,36.8558,36.924,36.846,36.9143,174576.0
2019-12-26 15:45:00,37.86,37.88,37.84,37.86,130564.0,36.9143,36.9338,36.8948,36.9143,130564.0
2019-12-26 15:50:00,37.85,37.89,37.84,37.89,167284.0,36.9045,36.9435,36.8948,36.9435,167284.0
2019-12-26 15:55:00,37.89,37.97,37.88,37.97,108480.0,36.9435,37.0215,36.9338,37.0215,108480.0
2019-12-27 09:30:00,38.17,38.17,38.11,38.13,156492.0,37.2165,37.2165,37.158,37.1775,156492.0
2019-12-27 09:35:00,38.12,38.12,38.08,38.1,56852.0,37.1678,37.1678,37.1288,37.1483,56852.0
2019-12-27 09:40:00,38.1,38.12,38.07,38.08,38872.0,37.1483,37.1678,37.119,37.1288,38872.0
2019-12-27 09:45:00,38.08,38.09,38.04,38.04,53612.0,37.1288,37.1385,37.0898,37.0898,53612.0
2019-12-27 09:50:00,38.03,38.03,37.99,38.0,62768.0,37.08,37.08,37.041,37.0508,62768.0
2019-12-27 09:55:00,38.0,38.01,37.88,37.88,291788.0,37.0508,37.0605,36.9338,36.9338,291788.0
2019-12-27 10:00:00,37.87,37.94,37.87,37.92,105756.0,36.924,36.9923,36.924,36.9728,105756.0
2019-12-27 10:05:00,37.92,37.96,37.9,37.95,92956.0,36.9728,37.0118,36.9533,37.002,92956.0
2019-12-27 10:10:00,37.95,37.97,37.95,37.97,45656.0,37.002,37.0215,37.002,37.0215,45656.0
2019-12-27 10:15:00,37.97,38.0,37.96,37.99,78020.0,37.0215,37.0508,37.0118,37.041,78020.0
2019-12-27 10:20:00,37.99,38.0,37.98,38.0,26384.0,37.041,37.0508,37.0313,37.0508,26384.0
2019-12-27 10:25:00,38.0,38.01,37.98,37.99,26352.0,37.0508,37.0605,37.0313,37.041,26352.0
2019-12-27 10:30:00,37.99,38.0,37.96,37.97,38332.0,37.041,37.0508,37.0118,37.0215,38332.0
2019-12-27 10:35:00,37.98,38.0,37.98,37.98,32112.0,37.0313,37.0508,37.0313,37.0313,32112.0
2019-12-27 10:40:00,37.98,37.98,37.97,37.98,21312.0,37.0313,37.0313,37.0215,37.0313,21312.0
2019-12-27 10:45:00,37.99,38.02,37.99,38.02,26504.0,37.041,37.0703,37.041,37.0703,26504.0
2019-12-27 10:50:00,38.02,38.04,38.02,38.04,29184.0,37.0703,37.0898,37.0703,37.0898,29184.0
2019-12-27 10:55:00,38.04,38.05,38.04,38.04,22220.0,37.0898,37.0995,37.0898,37.0898,22220.0
2019-12-27 11:00:00,38.04,38.06,38.04,38.06,57916.0,37.0898,37.1093,37.0898,37.1093,57916.0
2019-12-27 11:05:00,38.06,38.08,38.06,38.07,32092.0,37.1093,37.1288,37.1093,37.119,32092.0
2019-12-27 11:10:00,38.08,38.08,38.05,38.06,35628.0,37.1288,37.1288,37.0995,37.1093,35628.0
2019-12-27 11:15:00,38.07,38.07,38.05,38.06,18172.0,37.119,37.119,37.0995,37.1093,18172.0
2019-12-27 11:20:00,38.06,38.09,38.06,38.07,6148.0,37.1093,37.1385,37.1093,37.119,6148.0
2019-12-27 11:25:00,38.07,38.08,38.06,38.07,24844.0,37.119,37.1288,37.1093,37.119,24844.0
2019-12-27 11:30:00,38.07,38.08,38.07,38.08,14532.0,37.119,37.1288,37.119,37.1288,14532.0
2019-12-27 11:35:00,38.08,38.1,38.06,38.07,51052.0,37.1288,37.1483,37.1093,37.119,51052.0
2019-12-27 11:40:00,38.07,38.1,38.07,38.1,10180.0,37.119,37.1483,37.119,37.1483,10180.0
2019-12-27 11:45:00,38.09,38.09,38.07,38.07,8176.0,37.1385,37.1385,37.119,37.119,8176.0
2019-12-27 11:50:00,38.07,38.08,38.07,38.07,10148.0,37.119,37.1288,37.119,37.119,10148.0
2019-12-27 11:55:00,38.08,38.08,38.06,38.06,18048.0,37.1288,37.1288,37.1093,37.1093,18048.0
2019-12-27 12:00:00,38.06,38.07,38.04,38.04,11224.0,37.1093,37.119,37.0898,37.0898,11224.0
2019-12-27 12:05:00,38.04,38.04,38.02,38.02,45404.0,37.0898,37.0898,37.0703,37.0703,45404.0
2019-12-27 12:10:00,38.03,38.04,38.02,38.04,33604.0,37.08,37.0898,37.0703,37.0898,33604.0
2019-12-27 12:15:00,38.04,38.05,38.04,38.05,7924.0,37.0898,37.0995,37.0898,37.0995,7924.0
2019-12-27 12:20:00,38.06,38.06,38.01,38.01,29260.0,37.1093,37.1093,37.0605,37.0605,29260.0
2019-12-27 12:25:00,38.01,38.01,38.0,38.0,32600.0,37.0605,37.0605,37.0508,37.0508,32600.0
2019-12-27 12:30:00,38.01,38.01,37.99,38.0,35324.0,37.0605,37.0605,37.041,37.0508,35324.0
2019-12-27 12:35:00,38.0,38.02,38.0,38.01,25332.0,37.0508,37.0703,37.0508,37.0605,25332.0
2019-12-27 12:40:00,38.01,38.02,37.99,38.02,57852.0,37.0605,37.0703,37.041,37.0703,57852.0
2019-12-27 12:45:00,38.02,38.04,38.02,38.04,31040.0,37.0703,37.0898,37.0703,37.0898,31040.0
2019-12-27 12:50:00,38.04,38.05,38.03,38.04,24680.0,37.0898,37.0995,37.08,37.0898,24680.0
2019-12-27 12:55:00,38.04,38.05,38.03,38.05,13600.0,37.0898,37.0995,37.08,37.0995,13600.0
2019-12-27 13:00:00,38.05,38.06,38.03,38.04,42708.0,37.0995,37.1093,37.08,37.0898,42708.0
2019-12-27 13:05:00,38.04,38.06,38.04,38.05,17620.0,37.0898,37.1093,37.0898,37.0995,17620.0
2019-12-27 13:10:00,38.05,38.05,38.02,38.02,26176.0,37.0995,37.0995,37.0703,37.0703,26176.0
2019-12-27 13:15:00,38.03,38.03,38.01,38.01,23960.0,37.08,37.08,37.0605,37.0605,23960.0
2019-12-27 13:20:00,38.01,38.02,38.0,38.01,25400.0,37.0605,37.0703,37.0508,37.0605,25400.0
2019-12-27 13:25:00,38.01,38.01,37.97,37.97,40380.0,37.0605,37.0605,37.0215,37.0215,40380.0
2019-12-27 13:30:00,37.97,37.99,37.97,37.99,27120.0,37.0215,37.041,37.0215,37.041,27120.0
2019-12-27 13:35:00,37.99,37.99,37.99,37.99,21720.0,37.041,37.041,37.041,37.041,21720.0
2019-12-27 13:40:00,37.99,37.99,37.97,37.98,21788.0,37.041,37.041,37.0215,37.0313,21788.0
2019-12-27 13:45:00,37.98,37.99,37.97,37.98,26220.0,37.0313,37.041,37.0215,37.0313,26220.0
2019-12-27 13:50:00,37.97,37.97,37.95,37.97,8420.0,37.0215,37.0215,37.002,37.0215,8420.0
2019-12-27 13:55:00,37.97,37.98,37.97,37.97,15028.0,37.0215,37.0313,37.0215,37.0215,15028.0
2019-12-27 14:00:00,37.97,38.0,37.97,38.0,87592.0,37.0215,37.0508,37.0215,37.0508,87592.0
2019-12-27 14:05:00,38.0,38.0,37.99,37.99,22144.0,37.0508,37.0508,37.041,37.041,22144.0
2019-12-27 14:10:00,37.99,38.01,37.98,38.01,19840.0,37.041,37.0605,37.0313,37.0605,19840.0
2019-12-27 14:15:00,38.0,38.0,37.99,37.99,20240.0,37.0508,37.0508,37.041,37.041,20240.0
2019-12-27 14:20:00,38.0,38.01,38.0,38.01,53560.0,37.0508,37.0605,37.0508,37.0605,53560.0
2019-12-27 14:25:00,38.01,38.02,38.01,38.01,10412.0,37.0605,37.0703,37.0605,37.0605,10412.0
2019-12-27 14:30:00,38.01,38.02,38.01,38.02,20140.0,37.0605,37.0703,37.0605,37.0703,20140.0
2019-12-27 14:35:00,38.02,38.02,38.01,38.02,8000.0,37.0703,37.0703,37.0605,37.0703,8000.0
2019-12-27 14:40:00,38.02,38.04,38.02,38.04,14312.0,37.0703,37.0898,37.0703,37.0898,14312.0
2019-12-27 14:45:00,38.04,38.04,38.02,38.03,4800.0,37.0898,37.0898,37.0703,37.08,4800.0
2019-12-27 14:50:00,38.04,38.06,38.03,38.04,27600.0,37.0898,37.1093,37.08,37.0898,27600.0
2019-12-27 14:55:00,38.04,38.04,38.03,38.04,15032.0,37.0898,37.0898,37.08,37.0898,15032.0
2019-12-27 15:00:00,38.04,38.04,38.01,38.01,15508.0,37.0898,37.0898,37.0605,37.0605,15508.0
2019-12-27 15:05:00,38.01,38.02,38.01,38.01,11224.0,37.0605,37.0703,37.0605,37.0605,11224.0
2019-12-27 15:10:00,38.01,38.02,38.0,38.01,24736.0,37.0605,37.0703,37.0508,37.0605,24736.0
2019-12-27 15:15:00,38.01,38.03,38.01,38.03,17000.0,37.0605,37.08,37.0605,37.08,17000.0
2019-12-27 15:20:00,38.02,38.03,38.0,38.01,27608.0,37.0703,37.08,37.0508,37.0605,27608.0
2019-12-27 15:25:00,38.01,38.01,37.99,37.99,16160.0,37.0605,37.0605,37.041,37.041,16160.0
2019-12-27 15:30:00,37.99,38.0,37.98,37.99,45756.0,37.041,37.0508,37.0313,37.041,45756.0
2019-12-27 15:35:00,37.98,38.01,37.98,37.99,87536.0,37.0313,37.0605,37.0313,37.041,87536.0
2019-12-27 15:40:00,37.99,37.99,37.9,37.9,114212.0,37.041,37.041,36.9533,36.9533,114212.0
2019-12-27 15:45:00,37.9,37.93,37.87,37.87,169984.0,36.9533,36.9825,36.924,36.924,169984.0
2019-12-27 15:50:00,37.87,37.92,37.82,37.92,396388.0,36.924,36.9728,36.8753,36.9728,396388.0
2019-12-27 15:55:00,37.93,37.96,37.92,37.94,157412.0,36.9825,37.0118,36.9728,36.9923,157412.0
2019-12-30 09:30:00,37.96,37.99,37.84,37.84,272020.0,37.0118,37.041,36.8948,36.8948,272020.0
2019-12-30 09:35:00,37.83,37.84,37.69,37.7,137844.0,36.885,36.8948,36.7485,36.7583,137844.0
2019-12-30 09:40:00,37.7,37.72,37.64,37.65,161024.0,36.7583,36.7778,36.6998,36.7095,161024.0
2019-12-30 09:45:00,37.63,37.67,37.6,37.6,181468.0,36.69,36.729,36.6608,36.6608,181468.0
2019-12-30 09:50:00,37.58,37.66,37.58,37.66,95540.0,36.6413,36.7193,36.6413,36.7193,95540.0
2019-12-30 09:55:00,37.66,37.69,37.59,37.62,118708.0,36.7193,36.7485,36.651,36.6803,118708.0
2019-12-30 10:00:00,37.62,37.65,37.6,37.6,85108.0,36.6803,36.7095,36.6608,36.6608,85108.0
2019-12-30 10:05:00,37.62,37.65,37.61,37.63,80900.0,36.6803,36.7095,36.6705,36.69,80900.0
2019-12-30 10:10:00,37.61,37.61,37.47,37.47,351228.0,36.6705,36.6705,36.534,36.534,351228.0
2019-12-30 10:15:00,37.45,37.5,37.41,37.46,306384.0,36.5145,36.5633,36.4755,36.5243,306384.0
2019-12-30 10:20:00,37.47,37.52,37.45,37.46,82228.0,36.534,36.5828,36.5145,36.5243,82228.0
2019-12-30 10:25:00,37.45,37.48,37.42,37.48,60144.0,36.5145,36.5438,36.4853,36.5438,60144.0
2019-12-30 10:30:00,37.48,37.48,37.44,37.44,185764.0,36.5438,36.5438,36.5048,36.5048,185764.0
2019-12-30 10:35:00,37.44,37.51,37.44,37.51,145604.0,36.5048,36.573,36.5048,36.573,145604.0
2019-12-30 10:40:00,37.52,37.55,37.5,37.52,97600.0,36.5828,36.612,36.5633,36.5828,97600.0
2019-12-30 10:45:00,37.52,37.55,37.51,37.51,45456.0,36.5828,36.612,36.573,36.573,45456.0
2019-12-30 10:50:00,37.51,37.55,37.49,37.54,90828.0,36.573,36.612,36.5535,36.6023,90828.0
2019-12-30 10:55:00,37.55,37.56,37.52,37.56,86644.0,36.612,36.6218,36.5828,36.6218,86644.0
2019-12-30 11:00:00,37.56,37.57,37.48,37.49,103352.0,36.6218,36.6315,36.5438,36.5535,103352.0
2019-12-30 11:05:00,37.49,37.51,37.48,37.49,74752.0,36.5535,36.573,36.5438,36.5535,74752.0
2019-12-30 11:10:00,37.49,37.55,37.48,37.55,39940.0,36.5535,36.612,36.5438,36.612,39940.0
2019-12-30 11:15:00,37.55,37.59,37.54,37.58,35460.0,36.612,36.651,36.6023,36.6413,35460.0
2019-12-30 11:20:00,37.59,37.62,37.58,37.61,85536.0,36.651,36.6803,36.6413,36.6705,85536.0
2019-12-30 11:25:00,37.61,37.62,37.59,37.6,86660.0,36.6705,36.6803,36.651,36.6608,86660.0
2019-12-30 11:30:00,37.59,37.6,37.56,37.56,61140.0,36.651,36.6608,36.6218,36.6218,61140.0
2019-12-30 11:35:00,37.55,37.59,37.55,37.58,24344.0,36.612,36.651,36.612,36.6413,24344.0
2019-12-30 11:40:00,37.57,37.62,37.57,37.62,32232.0,36.6315,36.6803,36.6315,36.6803,32232.0
2019-12-30 11:45:00,37.61,37.65,37.61,37.64,114380.0,36.6705,36.7095,36.6705,36.6998,114380.0
2019-12-30 11:50:00,37.64,37.64,37.62,37.63,50536.0,36.6998,36.6998,36.6803,36.69,50536.0
2019-12-30 11:55:00,37.63,37.63,37.61,37.62,94340.0,36.69,36.69,36.6705,36.6803,94340.0
2019-12-30 12:00:00,37.62,37.65,37.62,37.64,11552.0,36.6803,36.7095,36.6803,36.6998,11552.0
2019-12-30 12:05:00,37.63,37.66,37.63,37.66,43500.0,36.69,36.7193,36.69,36.7193,43500.0
2019-12-30 12:10:00,37.66,37.67,37.65,37.67,33440.0,36.7193,36.729,36.7095,36.729,33440.0
2019-12-30 12:15:00,37.68,37.69,37.67,37.68,43016.0,36.7388,36.7485,36.729,36.7388,43016.0
2019-12-30 12:20:00,37.67,37.68,37.66,37.66,63452.0,36.729,36.7388,36.7193,36.7193,63452.0
2019-12-30 12:25:00,37.67,37.72,37.67,37.71,12792.0,36.729,36.7778,36.729,36.768,12792.0
2019-12-30 12:30:00,37.71,37.74,37.71,37.73,44920.0,36.768,36.7973,36.768,36.7875,44920.0
2019-12-30 12:35:00,37.73,37.74,37.73,37.74,9048.0,36.7875,36.7973,36.7875,36.7973,9048.0
2019-12-30 12:40:00,37.74,37.74,37.72,37.72,15136.0,36.7973,36.7973,36.7778,36.7778,15136.0
2019-12-30 12:45:00,37.74,37.74,37.73,37.73,13976.0,36.7973,36.7973,36.7875,36.7875,13976.0
2019-12-30 12:50:00,37.73,37.75,37.73,37.73,8868.0,36.7875,36.807,36.7875,36.7875,8868.0
2019-12-30 12:55:00,37.74,37.75,37.7,37.7,132936.0,36.7973,36.807,36.7583,36.7583,132936.0
2019-12-30 13:00:00,37.7,37.73,37.66,37.66,112800.0,36.7583,36.7875,36.7193,36.7193,112800.0
2019-12-30 13:05:00,37.67,37.69,37.67,37.67,29320.0,36.729,36.7485,36.729,36.729,29320.0
2019-12-30 13:10:00,37.67,37.69,37.67,37.68,24668.0,36.729,36.7485,36.729,36.7388,24668.0
2019-12-30 13:15:00,37.69,37.7,37.67,37.67,33272.0,36.7485,36.7583,36.729,36.729,33272.0
2019-12-30 13:20:00,37.67,37.69,37.66,37.68,6400.0,36.729,36.7485,36.7193,36.7388,6400.0
2019-12-30 13:25:00,37.67,37.67,37.64,37.64,16688.0,36.729,36.729,36.6998,36.6998,16688.0
2019-12-30 13:30:00,37.65,37.66,37.64,37.64,19120.0,36.7095,36.7193,36.6998,36.6998,19120.0
2019-12-30 13:35:00,37.65,37.66,37.65,37.66,18952.0,36.7095,36.7193,36.7095,36.7193,18952.0
2019-12-30 13:40:00,37.66,37.66,37.65,37.66,4288.0,36.7193,36.7193,36.7095,36.7193,4288.0
2019-12-30 13:45:00,37.66,37.67,37.63,37.63,38784.0,36.7193,36.729,36.69,36.69,38784.0
2019-12-30 13:50:00,37.64,37.67,37.64,37.66,17360.0,36.6998,36.729,36.6998,36.7193,17360.0
2019-12-30 13:55:00,37.66,37.69,37.66,37.68,19732.0,36.7193,36.7485,36.7193,36.7388,19732.0
2019-12-30 14:00:00,37.67,37.67,37.59,37.62,51292.0,36.729,36.729,36.651,36.6803,51292.0
2019-12-30 14:05:00,37.6,37.6,37.59,37.59,28664.0,36.6608,36.6608,36.651,36.651,28664.0
2019-12-30 14:10:00,37.59,37.59,37.57,37.58,34872.0,36.651,36.651,36.6315,36.6413,34872.0
2019-12-30 14:15:00,37.58,37.59,37.58,37.58,23636.0,36.6413,36.651,36.6413,36.6413,23636.0
2019-12-30 14:20:00,37.58,37.58,37.54,37.54,52336.0,36.6413,36.6413,36.6023,36.6023,52336.0
2019-12-30 14:25:00,37.54,37.58,37.54,37.57,118688.0,36.6023,36.6413,36.6023,36.6315,118688.0
2019-12-30 14:30:00,37.57,37.57,37.54,37.55,58224.0,36.6315,36.6315,36.6023,36.612,58224.0
2019-12-30 14:35:00,37.55,37.55,37.54,37.55,47704.0,36.612,36.612,36.6023,36.612,47704.0
2019-12-30 14:40:00,37.55,37.57,37.54,37.56,72052.0,36.612,36.6315,36.6023,36.6218,72052.0
2019-12-30 14:45:00,37.56,37.57,37.54,37.57,34496.0,36.6218,36.6315,36.6023,36.6315,34496.0
2019-12-30 14:50:00,37.57,37.57,37.56,37.56,22004.0,36.6315,36.6315,36.6218,36.6218,22004.0
2019-12-30 14:55:00,37.56,37.56,37.55,37.55,25868.0,36.6218,36.6218,36.612,36.612,25868.0
2019-12-30 15:00:00,37.54,37.57,37.53,37.57,254460.0,36.6023,36.6315,36.5925,36.6315,254460.0
2019-12-30 15:05:00,37.57,37.6,37.56,37.58,65080.0,36.6315,36.6608,36.6218,36.6413,65080.0
2019-12-30 15:10:00,37.58,37.59,37.57,37.57,10400.0,36.6413,36.651,36.6315,36.6315,10400.0
2019-12-30 15:15:00,37.58,37.6,37.58,37.59,74768.0,36.6413,36.6608,36.6413,36.651,74768.0
2019-12-30 15:20:00,37.58,37.6,37.58,37.59,51672.0,36.6413,36.6608,36.6413,36.651,51672.0
2019-12-30 15:25:00,37.59,37.6,37.58,37.59,71352.0,36.651,36.6608,36.6413,36.651,71352.0
2019-12-30 15:30:00,37.6,37.6,37.54,37.55,255852.0,36.6608,36.6608,36.6023,36.612,255852.0
2019-12-30 15:35:00,37.55,37.58,37.54,37.56,128732.0,36.612,36.6413,36.6023,36.6218,128732.0
2019-12-30 15:40:00,37.55,37.56,37.52,37.53,169588.0,36.612,36.6218,36.5828,36.5925,169588.0
2019-12-30 15:45:00,37.54,37.54,37.5,37.53,138908.0,36.6023,36.6023,36.5633,36.5925,138908.0
2019-12-30 15:50:00,37.52,37.52,37.49,37.51,312532.0,36.5828,36.5828,36.5535,36.573,312532.0
2019-12-30 15:55:00,37.5,37.54,37.44,37.54,248228.0,36.5633,36.6023,36.5048,36.6023,248228.0
2019-12-31 09:30:00,37.39,37.52,37.3,37.46,432744.0,36.456,36.5828,36.3683,36.5243,432744.0
2019-12-31 09:35:00,37.46,37.58,37.46,37.56,274352.0,36.5243,36.6413,36.5243,36.6218,274352.0
2019-12-31 09:40:00,37.56,37.57,37.53,37.54,82256.0,36.6218,36.6315,36.5925,36.6023,82256.0
2019-12-31 09:45:00,37.54,37.63,37.54,37.62,53360.0,36.6023,36.69,36.6023,36.6803,53360.0
2019-12-31 09:50:00,37.61,37.62,37.57,37.57,105788.0,36.6705,36.6803,36.6315,36.6315,105788.0
2019-12-31 09:55:00,37.57,37.58,37.55,37.56,92180.0,36.6315,36.6413,36.612,36.6218,92180.0
2019-12-31 10:00:00,37.6,37.61,37.5,37.51,195612.0,36.6608,36.6705,36.5633,36.573,195612.0
2019-12-31 10:05:00,37.52,37.54,37.47,37.54,91464.0,36.5828,36.6023,36.534,36.6023,91464.0
2019-12-31 10:10:00,37.53,37.54,37.5,37.52,81932.0,36.5925,36.6023,36.5633,36.5828,81932.0
2019-12-31 10:15:00,37.52,37.54,37.52,37.54,44744.0,36.5828,36.6023,36.5828,36.6023,44744.0
2019-12-31 10:20:00,37.52,37.54,37.51,37.53,22400.0,36.5828,36.6023,36.573,36.5925,22400.0
2019-12-31 10:25:00,37.52,37.52,37.45,37.45,60544.0,36.5828,36.5828,36.5145,36.5145,60544.0
2019-12-31 10:30:00,37.47,37.47,37.41,37.43,172028.0,36.534,36.534,36.4755,36.495,172028.0
2019-12-31 10:35:00,37.44,37.47,37.44,37.47,71548.0,36.5048,36.534,36.5048,36.534,71548.0
2019-12-31 10:40:00,37.45,37.46,37.42,37.44,31888.0,36.5145,36.5243,36.4853,36.5048,31888.0
2019-12-31 10:45:00,37.41,37.44,37.39,37.4,59676.0,36.4755,36.5048,36.456,36.4658,59676.0
2019-12-31 10:50:00,37.39,37.41,37.37,37.41,31852.0,36.456,36.4755,36.4365,36.4755,31852.0
2019-12-31 10:55:00,37.41,37.41,37.37,37.37,130096.0,36.4755,36.4755,36.4365,36.4365,130096.0
2019-12-31 11:00:00,37.37,37.43,37.37,37.43,94776.0,36.4365,36.495,36.4365,36.495,94776.0
2019-12-31 11:05:00,37.43,37.44,37.41,37.41,58968.0,36.495,36.5048,36.4755,36.4755,58968.0
2019-12-31 11:10:00,37.41,37.43,37.41,37.41,46072.0,36.4755,36.495,36.4755,36.4755,46072.0
2019-12-31 11:15:00,37.41,37.43,37.38,37.43,27500.0,36.4755,36.495,36.4463,36.495,27500.0
2019-12-31 11:20:00,37.43,37.43,37.4,37.41,92896.0,36.495,36.495,36.4658,36.4755,92896.0
2019-12-31 11:25:00,37.42,37.42,37.39,37.4,51604.0,36.4853,36.4853,36.456,36.4658,51604.0
2019-12-31 11:30:00,37.38,37.39,37.34,37.36,98136.0,36.4463,36.456,36.4073,36.4268,98136.0
2019-12-31 11:35:00,37.37,37.38,37.37,37.38,46292.0,36.4365,36.4463,36.4365,36.4463,46292.0
2019-12-31 11:40:00,37.38,37.41,37.37,37.41,18240.0,36.4463,36.4755,36.4365,36.4755,18240.0
2019-12-31 11:45:00,37.42,37.48,37.42,37.46,96672.0,36.4853,36.5438,36.4853,36.5243,96672.0
2019-12-31 11:50:00,37.45,37.46,37.44,37.44,70572.0,36.5145,36.5243,36.5048,36.5048,70572.0
2019-12-31 11:55:00,37.43,37.43,37.4,37.41,23864.0,36.495,36.495,36.4658,36.4755,23864.0
2019-12-31 12:00:00,37.41,37.42,37.39,37.42,10996.0,36.4755,36.4853,36.456,36.4853,10996.0
2019-12-31 12:05:00,37.43,37.44,37.38,37.41,150648.0,36.495,36.5048,36.4463,36.4755,150648.0
2019-12-31 12:10:00,37.39,37.4,37.39,37.4,12588.0,36.456,36.4658,36.456,36.4658,12588.0
2019-12-31 12:15:00,37.39,37.4,37.38,37.39,12748.0,36.456,36.4658,36.4463,36.456,12748.0
2019-12-31 12:20:00,37.38,37.39,37.37,37.38,32100.0,36.4463,36.456,36.4365,36.4463,32100.0
2019-12-31 12:25:00,37.4,37.42,37.39,37.42,26024.0,36.4658,36.4853,36.456,36.4853,26024.0
2019-12-31 12:30:00,37.43,37.45,37.42,37.44,21136.0,36.495,36.5145,36.4853,36.5048,21136.0
2019-12-31 12:35:00,37.44,37.44,37.42,37.44,53888.0,36.5048,36.5048,36.4853,36.5048,53888.0
2019-12-31 12:40:00,37.44,37.45,37.44,37.45,15180.0,36.5048,36.5145,36.5048,36.5145,15180.0
2019-12-31 12:45:00,37.45,37.45,37.42,37.44,35044.0,36.5145,36.5145,36.4853,36.5048,35044.0
2019-12-31 12:50:00,37.44,37.44,37.42,37.44,74068.0,36.5048,36.5048,36.4853,36.5048,74068.0
2019-12-31 12:55:00,37.45,37.45,37.43,37.43,30308.0,36.5145,36.5145,36.495,36.495,30308.0
2019-12-31 13:00:00,37.43,37.45,37.43,37.43,57388.0,36.495,36.5145,36.495,36.495,57388.0
2019-12-31 13:05:00,37.43,37.46,37.43,37.46,13340.0,36.495,36.5243,36.495,36.5243,13340.0
2019-12-31 13:10:00,37.46,37.46,37.45,37.46,12872.0,36.5243,36.5243,36.5145,36.5243,12872.0
2019-12-31 13:15:00,37.46,37.46,37.43,37.43,30356.0,36.5243,36.5243,36.495,36.495,30356.0
2019-12-31 13:20:00,37.43,37.45,37.43,37.44,9500.0,36.495,36.5145,36.495,36.5048,9500.0
2019-12-31 13:25:00,37.44,37.45,37.43,37.44,11468.0,36.5048,36.5145,36.495,36.5048,11468.0
2019-12-31 13:30:00,37.45,37.46,37.45,37.46,6800.0,36.5145,36.5243,36.5145,36.5243,6800.0
2019-12-31 13:35:00,37.46,37.47,37.45,37.47,10480.0,36.5243,36.534,36.5145,36.534,10480.0
2019-12-31 13:40:00,37.48,37.49,37.47,37.47,47712.0,36.5438,36.5535,36.534,36.534,47712.0
2019-12-31 13:45:00,37.47,37.48,37.47,37.48,74988.0,36.534,36.5438,36.534,36.5438,74988.0
2019-12-31 13:50:00,37.48,37.48,37.47,37.48,13048.0,36.5438,36.5438,36.534,36.5438,13048.0
2019-12-31 13:55:00,37.48,37.49,37.48,37.48,117836.0,36.5438,36.5535,36.5438,36.5438,117836.0
2019-12-31 14:00:00,37.48,37.48,37.47,37.48,10468.0,36.5438,36.5438,36.534,36.5438,10468.0
2019-12-31 14:05:00,37.48,37.49,37.48,37.48,126384.0,36.5438,36.5535,36.5438,36.5438,126384.0
2019-12-31 14:10:00,37.49,37.49,37.46,37.47,35196.0,36.5535,36.5535,36.5243,36.534,35196.0
2019-12-31 14:15:00,37.46,37.47,37.45,37.47,273632.0,36.5243,36.534,36.5145,36.534,273632.0
2019-12-31 14:20:00,37.47,37.5,37.47,37.49,15620.0,36.534,36.5633,36.534,36.5535,15620.0
2019-12-31 14:25:00,37.49,37.51,37.49,37.51,32908.0,36.5535,36.573,36.5535,36.573,32908.0
2019-12-31 14:30:00,37.51,37.51,37.5,37.51,56980.0,36.573,36.573,36.5633,36.573,56980.0
2019-12-31 14:35:00,37.52,37.52,37.51,37.51,15528.0,36.5828,36.5828,36.573,36.573,15528.0
2019-12-31 14:40:00,37.51,37.52,37.51,37.51,9272.0,36.573,36.5828,36.573,36.573,9272.0
2019-12-31 14:45:00,37.52,37.52,37.51,37.51,25812.0,36.5828,36.5828,36.573,36.573,25812.0
2019-12-31 14:50:00,37.51,37.51,37.49,37.49,117464.0,36.573,36.573,36.5535,36.5535,117464.0
2019-12-31 14:55:00,37.49,37.5,37.48,37.49,38840.0,36.5535,36.5633,36.5438,36.5535,38840.0
2019-12-31 15:00:00,37.49,37.52,37.48,37.52,50060.0,36.5535,36.5828,36.5438,36.5828,50060.0
2019-12-31 15:05:00,37.52,37.52,37.51,37.51,16128.0,36.5828,36.5828,36.573,36.573,16128.0
2019-12-31 15:10:00,37.52,37.55,37.51,37.54,72404.0,36.5828,36.612,36.573,36.6023,72404.0
2019-12-31 15:15:00,37.54,37.58,37.52,37.56,84108.0,36.6023,36.6413,36.5828,36.6218,84108.0
2019-12-31 15:20:00,37.56,37.58,37.56,37.56,124040.0,36.6218,36.6413,36.6218,36.6218,124040.0
2019-12-31 15:25:00,37.57,37.6,37.56,37.6,274696.0,36.6315,36.6608,36.6218,36.6608,274696.0
2019-12-31 15:30:00,37.6,37.62,37.59,37.62,78504.0,36.6608,36.6803,36.651,36.6803,78504.0
2019-12-31 15:35:00,37.62,37.62,37.6,37.61,36564.0,36.6803,36.6803,36.6608,36.6705,36564.0
2019-12-31 15:40:00,37.62,37.66,37.62,37.66,63712.0,36.6803,36.7193,36.6803,36.7193,63712.0
2019-12-31 15:45:00,37.65,37.67,37.63,37.63,73980.0,36.7095,36.729,36.69,36.69,73980.0
2019-12-31 15:50:00,37.65,37.71,37.6,37.7,206744.0,36.7095,36.768,36.6608,36.7583,206744.0
2019-12-31 15:55:00,37.7,37.77,37.66,37.71,193560.0,36.7583,36.8265,36.7193,36.768,193560.0
2020-01-02 09:30:00,38.1,38.16,38.07,38.13,228448.0,37.1483,37.2068,37.119,37.1775,228448.0
2020-01-02 09:35:00,38.12,38.19,38.12,38.17,204992.0,37.1678,37.236,37.1678,37.2165,204992.0
2020-01-02 09:40:00,38.18,38.2,38.16,38.18,45632.0,37.2263,37.2458,37.2068,37.2263,45632.0
2020-01-02 09:45:00,38.18,38.2,38.14,38.14,152732.0,37.2263,37.2458,37.1873,37.1873,152732.0
2020-01-02 09:50:00,38.15,38.15,38.1,38.1,128908.0,37.197,37.197,37.1483,37.1483,128908.0
2020-01-02 09:55:00,38.1,38.18,38.1,38.17,59172.0,37.1483,37.2263,37.1483,37.2165,59172.0
2020-01-02 10:00:00,38.17,38.17,38.08,38.1,92848.0,37.2165,37.2165,37.1288,37.1483,92848.0
2020-01-02 10:05:00,38.09,38.11,38.08,38.1,29164.0,37.1385,37.158,37.1288,37.1483,29164.0
2020-01-02 10:10:00,38.1,38.1,37.99,37.99,179916.0,37.1483,37.1483,37.041,37.041,179916.0
2020-01-02 10:15:00,37.98,37.99,37.9,37.95,305520.0,37.0313,37.041,36.9533,37.002,305520.0
2020-01-02 10:20:00,37.94,37.95,37.88,37.92,69624.0,36.9923,37.002,36.9338,36.9728,69624.0
2020-01-02 10:25:00,37.92,37.96,37.89,37.96,79744.0,36.9728,37.0118,36.9435,37.0118,79744.0
2020-01-02 10:30:00,37.97,37.97,37.92,37.96,142968.0,37.0215,37.0215,36.9728,37.0118,142968.0
2020-01-02 10:35:00,37.95,37.95,37.9,37.91,48316.0,37.002,37.002,36.9533,36.963,48316.0
2020-01-02 10:40:00,37.9,37.95,37.9,37.94,9400.0,36.9533,37.002,36.9533,36.9923,9400.0
2020-01-02 10:45:00,37.94,37.96,37.88,37.92,38504.0,36.9923,37.0118,36.9338,36.9728,38504.0
2020-01-02 10:50:00,37.92,37.95,37.91,37.95,37660.0,36.9728,37.002,36.963,37.002,37660.0
2020-01-02 10:55:00,37.95,38.04,37.95,38.04,52076.0,37.002,37.0898,37.002,37.0898,52076.0
2020-01-02 11:00:00,38.03,38.05,38.01,38.02,21200.0,37.08,37.0995,37.0605,37.0703,21200.0
2020-01-02 11:05:00,38.02,38.03,38.01,38.03,15224.0,37.0703,37.08,37.0605,37.08,15224.0
2020-01-02 11:10:00,38.02,38.05,38.02,38.05,25256.0,37.0703,37.0995,37.0703,37.0995,25256.0
2020-01-02 11:15:00,38.03,38.04,37.99,37.99,30400.0,37.08,37.0898,37.041,37.041,30400.0
2020-01-02 11:20:00,38.0,38.04,38.0,38.04,10548.0,37.0508,37.0898,37.0508,37.0898,10548.0
2020-01-02 11:25:00,38.03,38.03,38.0,38.01,52160.0,37.08,37.08,37.0508,37.0605,52160.0
2020-01-02 11:30:00,37.99,38.0,37.89,37.89,49804.0,37.041,37.0508,36.9435,36.9435,49804.0
2020-01-02 11:35:00,37.9,37.93,37.86,37.93,67956.0,36.9533,36.9825,36.9143,36.9825,67956.0
2020-01-02 11:40:00,37.93,37.94,37.92,37.94,28220.0,36.9825,36.9923,36.9728,36.9923,28220.0
2020-01-02 11:45:00,37.95,37.97,37.94,37.97,25816.0,37.002,37.0215,36.9923,37.0215,25816.0
2020-01-02 11:50:00,37.96,37.98,37.96,37.98,13364.0,37.0118,37.0313,37.0118,37.0313,13364.0
2020-01-02 11:55:00,37.97,37.98,37.95,37.98,15668.0,37.0215,37.0313,37.002,37.0313,15668.0
2020-01-02 12:00:00,37.97,37.98,37.95,37.98,38656.0,37.0215,37.0313,37.002,37.0313,38656.0
2020-01-02 12:05:00,37.98,38.0,37.97,38.0,32584.0,37.0313,37.0508,37.0215,37.0508,32584.0
2020-01-02 12:10:00,37.99,38.0,37.99,37.99,7728.0,37.041,37.0508,37.041,37.041,7728.0
2020-01-02 12:15:00,37.98,38.01,37.97,38.01,21380.0,37.0313,37.0605,37.0215,37.0605,21380.0
2020-01-02 12:20:00,38.02,38.03,38.01,38.02,12000.0,37.0703,37.08,37.0605,37.0703,12000.0
2020-01-02 12:25:00,38.02,38.03,38.0,38.0,41216.0,37.0703,37.08,37.0508,37.0508,41216.0
2020-01-02 12:30:00,37.99,38.02,37.99,38.01,34632.0,37.041,37.0703,37.041,37.0605,34632.0
2020-01-02 12:35:00,38.01,38.05,38.01,38.05,28824.0,37.0605,37.0995,37.0605,37.0995,28824.0
2020-01-02 12:40:00,38.04,38.07,38.04,38.05,96188.0,37.0898,37.119,37.0898,37.0995,96188.0
2020-01-02 12:45:00,38.05,38.06,38.03,38.05,54744.0,37.0995,37.1093,37.08,37.0995,54744.0
2020-01-02 12:50:00,38.05,38.05,38.03,38.05,8800.0,37.0995,37.0995,37.08,37.0995,8800.0
2020-01-02 12:55:00,38.04,38.05,38.04,38.04,3364.0,37.0898,37.0995,37.0898,37.0898,3364.0
2020-01-02 13:00:00,38.04,38.04,38.0,38.0,46148.0,37.0898,37.0898,37.0508,37.0508,46148.0
2020-01-02 13:05:00,38.01,38.01,37.99,37.99,13268.0,37.0605,37.0605,37.041,37.041,13268.0
2020-01-02 13:10:00,37.98,37.99,37.98,37.98,54416.0,37.0313,37.041,37.0313,37.0313,54416.0
2020-01-02 13:15:00,37.98,37.98,37.97,37.98,42132.0,37.0313,37.0313,37.0215,37.0313,42132.0
2020-01-02 13:20:00,37.98,38.0,37.98,37.99,24032.0,37.0313,37.0508,37.0313,37.041,24032.0
2020-01-02 13:25:00,38.0,38.0,37.97,37.98,77236.0,37.0508,37.0508,37.0215,37.0313,77236.0
2020-01-02 13:30:00,37.99,37.99,37.98,37.98,4220.0,37.041,37.041,37.0313,37.0313,4220.0
2020-01-02 13:35:00,37.97,37.97,37.96,37.97,2392.0,37.0215,37.0215,37.0118,37.0215,2392.0
2020-01-02 13:40:00,37.97,37.97,37.96,37.96,21364.0,37.0215,37.0215,37.0118,37.0118,21364.0
2020-01-02 13:45:00,37.98,38.01,37.97,38.0,23144.0,37.0313,37.0605,37.0215,37.0508,23144.0
2020-01-02 13:50:00,38.0,38.0,37.97,37.97,12944.0,37.0508,37.0508,37.0215,37.0215,12944.0
2020-01-02 13:55:00,37.98,38.01,37.98,38.01,14908.0,37.0313,37.0605,37.0313,37.0605,14908.0
2020-01-02 14:00:00,38.0,38.02,38.0,38.01,11960.0,37.0508,37.0703,37.0508,37.0605,11960.0
2020-01-02 14:05:00,38.02,38.03,38.02,38.02,8836.0,37.0703,37.08,37.0703,37.0703,8836.0
2020-01-02 14:10:00,38.03,38.04,38.03,38.03,3600.0,37.08,37.0898,37.08,37.08,3600.0
2020-01-02 14:15:00,38.04,38.05,38.03,38.05,8132.0,37.0898,37.0995,37.08,37.0995,8132.0
2020-01-02 14:20:00,38.06,38.09,38.06,38.09,47492.0,37.1093,37.1385,37.1093,37.1385,47492.0
2020-01-02 14:25:00,38.09,38.1,38.08,38.09,19884.0,37.1385,37.1483,37.1288,37.1385,19884.0
2020-01-02 14:30:00,38.09,38.09,38.09,38.09,30004.0,37.1385,37.1385,37.1385,37.1385,30004.0
2020-01-02 14:35:00,38.09,38.11,38.09,38.1,8000.0,37.1385,37.158,37.1385,37.1483,8000.0
2020-01-02 14:40:00,38.1,38.16,38.1,38.15,66288.0,37.1483,37.2068,37.1483,37.197,66288.0
2020-01-02 14:45:00,38.15,38.15,38.13,38.15,11664.0,37.197,37.197,37.1775,37.197,11664.0
2020-01-02 14:50:00,38.15,38.16,38.15,38.15,37180.0,37.197,37.2068,37.197,37.197,37180.0
2020-01-02 14:55:00,38.15,38.16,38.13,38.15,17996.0,37.197,37.2068,37.1775,37.197,17996.0
2020-01-02 15:00:00,38.16,38.16,38.14,38.16,13312.0,37.2068,37.2068,37.1873,37.2068,13312.0
2020-01-02 15:05:00,38.16,38.16,38.13,38.13,30904.0,37.2068,37.2068,37.1775,37.1775,30904.0
2020-01-02 15:10:00,38.14,38.18,38.14,38.17,57296.0,37.1873,37.2263,37.1873,37.2165,57296.0
2020-01-02 15:15:00,38.17,38.18,38.14,38.15,54456.0,37.2165,37.2263,37.1873,37.197,54456.0
2020-01-02 15:20:00,38.15,38.18,38.15,38.17,14948.0,37.197,37.2263,37.197,37.2165,14948.0
2020-01-02 15:25:00,38.17,38.18,38.16,38.17,28128.0,37.2165,37.2263,37.2068,37.2165,28128.0
2020-01-02 15:30:00,38.18,38.2,38.16,38.2,147692.0,37.2263,37.2458,37.2068,37.2458,147692.0
2020-01-02 15:35:00,38.21,38.21,38.2,38.2,37560.0,37.2555,37.2555,37.2458,37.2458,37560.0
2020-01-02 15:40:00,38.2,38.23,38.2,38.22,140528.0,37.2458,37.275,37.2458,37.2653,140528.0
2020-01-02 15:45:00,38.22,38.24,38.2,38.23,151696.0,37.2653,37.2848,37.2458,37.275,151696.0
2020-01-02 15:50:00,38.24,38.34,38.24,38.33,313556.0,37.2848,37.3823,37.2848,37.3725,313556.0
2020-01-02 15:55:00,38.35,38.4,38.3,38.39,320544.0,37.392,37.4408,37.3433,37.431,320544.0
2020-01-03 09:30:00,37.52,37.88,37.51,37.87,667256.0,36.5828,36.9338,36.573,36.924,667256.0
2020-01-03 09:35:00,37.85,37.85,37.77,37.82,171160.0,36.9045,36.9045,36.8265,36.8753,171160.0
2020-01-03 09:40:00,37.82,37.94,37.8,37.93,140296.0,36.8753,36.9923,36.8558,36.9825,140296.0
2020-01-03 09:45:00,37.93,37.95,37.88,37.91,154644.0,36.9825,37.002,36.9338,36.963,154644.0
2020-01-03 09:50:00,37.9,37.94,37.87,37.87,98668.0,36.9533,36.9923,36.924,36.924,98668.0
2020-01-03 09:55:00,37.87,37.93,37.83,37.87,119896.0,36.924,36.9825,36.885,36.924,119896.0
2020-01-03 10:00:00,37.88,37.88,37.74,37.77,309464.0,36.9338,36.9338,36.7973,36.8265,309464.0
2020-01-03 10:05:00,37.75,37.85,37.74,37.85,38856.0,36.807,36.9045,36.7973,36.9045,38856.0
2020-01-03 10:10:00,37.83,37.88,37.82,37.88,99736.0,36.885,36.9338,36.8753,36.9338,99736.0
2020-01-03 10:15:00,37.88,37.93,37.84,37.84,23800.0,36.9338,36.9825,36.8948,36.8948,23800.0
2020-01-03 10:20:00,37.83,37.86,37.77,37.86,25456.0,36.885,36.9143,36.8265,36.9143,25456.0
2020-01-03 10:25:00,37.85,37.91,37.85,37.91,52488.0,36.9045,36.963,36.9045,36.963,52488.0
2020-01-03 10:30:00,37.91,37.92,37.87,37.91,40896.0,36.963,36.9728,36.924,36.963,40896.0
2020-01-03 10:35:00,37.91,37.93,37.88,37.9,29412.0,36.963,36.9825,36.9338,36.9533,29412.0
2020-01-03 10:40:00,37.92,37.97,37.9,37.96,64536.0,36.9728,37.0215,36.9533,37.0118,64536.0
2020-01-03 10:45:00,37.96,37.99,37.9,37.9,33680.0,37.0118,37.041,36.9533,36.9533,33680.0
2020-01-03 10:50:00,37.88,37.89,37.82,37.85,69104.0,36.9338,36.9435,36.8753,36.9045,69104.0
2020-01-03 10:55:00,37.84,37.87,37.83,37.84,35060.0,36.8948,36.924,36.885,36.8948,35060.0
2020-01-03 11:00:00,37.85,37.85,37.79,37.81,90824.0,36.9045,36.9045,36.846,36.8655,90824.0
2020-01-03 11:05:00,37.82,37.82,37.78,37.79,21164.0,36.8753,36.8753,36.8363,36.846,21164.0
2020-01-03 11:10:00,37.77,37.86,37.75,37.85,46444.0,36.8265,36.9143,36.807,36.9045,46444.0
2020-01-03 11:15:00,37.84,37.86,37.81,37.84,25152.0,36.8948,36.9143,36.8655,36.8948,25152.0
2020-01-03 11:20:00,37.85,37.88,37.85,37.88,25364.0,36.9045,36.9338,36.9045,36.9338,25364.0
2020-01-03 11:25:00,37.88,37.9,37.85,37.87,23416.0,36.9338,36.9533,36.9045,36.924,23416.0
2020-01-03 11:30:00,37.87,37.94,37.87,37.94,39884.0,36.924,36.9923,36.924,36.9923,39884.0
2020-01-03 11:35:00,37.92,37.94,37.91,37.94,36816.0,36.9728,36.9923,36.963,36.9923,36816.0
2020-01-03 11:40:00,37.94,37.96,37.93,37.96,52168.0,36.9923,37.0118,36.9825,37.0118,52168.0
2020-01-03 11:45:00,37.97,37.97,37.95,37.96,18444.0,37.0215,37.0215,37.002,37.0118,18444.0
2020-01-03 11:50:00,37.96,38.0,37.96,38.0,52980.0,37.0118,37.0508,37.0118,37.0508,52980.0
2020-01-03 11:55:00,38.0,38.01,37.97,37.98,20896.0,37.0508,37.0605,37.0215,37.0313,20896.0
2020-01-03 12:00:00,37.99,38.06,37.99,38.06,43784.0,37.041,37.1093,37.041,37.1093,43784.0
2020-01-03 12:05:00,38.06,38.1,38.04,38.06,59776.0,37.1093,37.1483,37.0898,37.1093,59776.0
2020-01-03 12:10:00,38.05,38.07,38.01,38.01,41588.0,37.0995,37.119,37.0605,37.0605,41588.0
2020-01-03 12:15:00,38.02,38.04,38.01,38.04,12880.0,37.0703,37.0898,37.0605,37.0898,12880.0
2020-01-03 12:20:00,38.03,38.04,38.02,38.04,15372.0,37.08,37.0898,37.0703,37.0898,15372.0
2020-01-03 12:25:00,38.05,38.05,38.03,38.03,19240.0,37.0995,37.0995,37.08,37.08,19240.0
2020-01-03 12:30:00,38.04,38.08,38.03,38.06,14560.0,37.0898,37.1288,37.08,37.1093,14560.0
2020-01-03 12:35:00,38.08,38.08,38.06,38.08,14000.0,37.1288,37.1288,37.1093,37.1288,14000.0
2020-01-03 12:40:00,38.08,38.1,38.05,38.07,18532.0,37.1288,37.1483,37.0995,37.119,18532.0
2020-01-03 12:45:00,38.08,38.09,38.08,38.08,27684.0,37.1288,37.1385,37.1288,37.1288,27684.0
2020-01-03 12:50:00,38.09,38.11,38.08,38.09,48116.0,37.1385,37.158,37.1288,37.1385,48116.0
2020-01-03 12:55:00,38.08,38.08,38.04,38.05,17752.0,37.1288,37.1288,37.0898,37.0995,17752.0
2020-01-03 13:00:00,38.06,38.08,38.05,38.05,23500.0,37.1093,37.1288,37.0995,37.0995,23500.0
2020-01-03 13:05:00,38.07,38.09,38.07,38.07,17680.0,37.119,37.1385,37.119,37.119,17680.0
2020-01-03 13:10:00,38.07,38.08,38.07,38.08,3980.0,37.119,37.1288,37.119,37.1288,3980.0
2020-01-03 13:15:00,38.06,38.07,38.01,38.01,13680.0,37.1093,37.119,37.0605,37.0605,13680.0
2020-01-03 13:20:00,38.02,38.05,38.02,38.05,13704.0,37.0703,37.0995,37.0703,37.0995,13704.0
2020-01-03 13:25:00,38.05,38.07,38.05,38.06,46604.0,37.0995,37.119,37.0995,37.1093,46604.0
2020-01-03 13:30:00,38.06,38.06,37.99,37.99,170900.0,37.1093,37.1093,37.041,37.041,170900.0
2020-01-03 13:35:00,37.98,37.99,37.81,37.92,175924.0,37.0313,37.041,36.8655,36.9728,175924.0
2020-01-03 13:40:00,37.92,37.97,37.91,37.96,133512.0,36.9728,37.0215,36.963,37.0118,133512.0
2020-01-03 13:45:00,37.96,37.99,37.94,37.99,22688.0,37.0118,37.041,36.9923,37.041,22688.0
2020-01-03 13:50:00,37.98,37.98,37.94,37.94,25844.0,37.0313,37.0313,36.9923,36.9923,25844.0
2020-01-03 13:55:00,37.94,37.96,37.92,37.95,66424.0,36.9923,37.0118,36.9728,37.002,66424.0
2020-01-03 14:00:00,37.96,37.98,37.88,37.89,112584.0,37.0118,37.0313,36.9338,36.9435,112584.0
2020-01-03 14:05:00,37.91,37.92,37.88,37.88,23544.0,36.963,36.9728,36.9338,36.9338,23544.0
2020-01-03 14:10:00,37.88,37.9,37.87,37.87,16600.0,36.9338,36.9533,36.924,36.924,16600.0
2020-01-03 14:15:00,37.87,37.93,37.87,37.91,34232.0,36.924,36.9825,36.924,36.963,34232.0
2020-01-03 14:20:00,37.9,37.93,37.9,37.92,10772.0,36.9533,36.9825,36.9533,36.9728,10772.0
2020-01-03 14:25:00,37.93,37.93,37.89,37.93,16996.0,36.9825,36.9825,36.9435,36.9825,16996.0
2020-01-03 14:30:00,37.92,37.93,37.92,37.92,8800.0,36.9728,36.9825,36.9728,36.9728,8800.0
2020-01-03 14:35:00,37.92,37.95,37.91,37.95,24428.0,36.9728,37.002,36.963,37.002,24428.0
2020-01-03 14:40:00,37.95,37.97,37.95,37.97,8992.0,37.002,37.0215,37.002,37.0215,8992.0
2020-01-03 14:45:00,37.97,37.97,37.95,37.96,20008.0,37.0215,37.0215,37.002,37.0118,20008.0
2020-01-03 14:50:00,37.97,38.01,37.96,37.99,22460.0,37.0215,37.0605,37.0118,37.041,22460.0
2020-01-03 14:55:00,38.03,38.03,38.02,38.02,16272.0,37.08,37.08,37.0703,37.0703,16272.0
2020-01-03 15:00:00,38.02,38.08,38.0,38.07,336388.0,37.0703,37.1288,37.0508,37.119,336388.0
2020-01-03 15:05:00,38.07,38.07,38.02,38.04,152304.0,37.119,37.119,37.0703,37.0898,152304.0
2020-01-03 15:10:00,38.02,38.04,38.0,38.0,20400.0,37.0703,37.0898,37.0508,37.0508,20400.0
2020-01-03 15:15:00,38.01,38.01,37.96,37.98,25776.0,37.0605,37.0605,37.0118,37.0313,25776.0
2020-01-03 15:20:00,38.0,38.01,37.92,37.92,31704.0,37.0508,37.0605,36.9728,36.9728,31704.0
2020-01-03 15:25:00,37.94,37.95,37.92,37.94,28204.0,36.9923,37.002,36.9728,36.9923,28204.0
2020-01-03 15:30:00,37.92,37.92,37.84,37.89,68104.0,36.9728,36.9728,36.8948,36.9435,68104.0
2020-01-03 15:35:00,37.87,37.89,37.85,37.85,26364.0,36.924,36.9435,36.9045,36.9045,26364.0
2020-01-03 15:40:00,37.85,37.91,37.84,37.9,38460.0,36.9045,36.963,36.8948,36.9533,38460.0
2020-01-03 15:45:00,37.9,37.91,37.83,37.88,73612.0,36.9533,36.963,36.885,36.9338,73612.0
2020-01-03 15:50:00,37.87,37.98,37.84,37.91,221604.0,36.924,37.0313,36.8948,36.963,221604.0
2020-01-03 15:55:00,37.91,37.92,37.82,37.82,290720.0,36.963,36.9728,36.8753,36.8753,290720.0
2020-01-06 09:30:00,37.36,37.54,37.34,37.51,373284.0,36.4268,36.6023,36.4073,36.573,373284.0
2020-01-06 09:35:00,37.52,37.56,37.48,37.55,322508.0,36.5828,36.6218,36.5438,36.612,322508.0
2020-01-06 09:40:00,37.53,37.58,37.52,37.57,77184.0,36.5925,36.6413,36.5828,36.6315,77184.0
2020-01-06 09:45:00,37.57,37.65,37.55,37.62,107504.0,36.6315,36.7095,36.612,36.6803,107504.0
2020-01-06 09:50:00,37.63,37.66,37.59,37.59,122540.0,36.69,36.7193,36.651,36.651,122540.0
2020-01-06 09:55:00,37.59,37.63,37.55,37.63,88756.0,36.651,36.69,36.612,36.69,88756.0
2020-01-06 10:00:00,37.62,37.65,37.6,37.64,148952.0,36.6803,36.7095,36.6608,36.6998,148952.0
2020-01-06 10:05:00,37.64,37.65,37.6,37.64,67528.0,36.6998,36.7095,36.6608,36.6998,67528.0
2020-01-06 10:10:00,37.66,37.69,37.66,37.66,33268.0,36.7193,36.7485,36.7193,36.7193,33268.0
2020-01-06 10:15:00,37.68,37.71,37.65,37.71,37200.0,36.7388,36.768,36.7095,36.768,37200.0
2020-01-06 10:20:00,37.7,37.75,37.69,37.71,41868.0,36.7583,36.807,36.7485,36.768,41868.0
2020-01-06 10:25:00,37.72,37.74,37.71,37.73,13700.0,36.7778,36.7973,36.768,36.7875,13700.0
2020-01-06 10:30:00,37.74,37.75,37.7,37.71,118336.0,36.7973,36.807,36.7583,36.768,118336.0
2020-01-06 10:35:00,37.7,37.71,37.7,37.71,15344.0,36.7583,36.768,36.7583,36.768,15344.0
2020-01-06 10:40:00,37.72,37.81,37.7,37.81,64928.0,36.7778,36.8655,36.7583,36.8655,64928.0
2020-01-06 10:45:00,37.81,37.83,37.79,37.81,45480.0,36.8655,36.885,36.846,36.8655,45480.0
2020-01-06 10:50:00,37.82,37.84,37.81,37.83,32140.0,36.8753,36.8948,36.8655,36.885,32140.0
2020-01-06 10:55:00,37.83,37.83,37.77,37.77,202784.0,36.885,36.885,36.8265,36.8265,202784.0
2020-01-06 11:00:00,37.79,37.79,37.74,37.75,114640.0,36.846,36.846,36.7973,36.807,114640.0
2020-01-06 11:05:00,37.77,37.8,37.77,37.8,31452.0,36.8265,36.8558,36.8265,36.8558,31452.0
2020-01-06 11:10:00,37.81,37.83,37.8,37.83,47776.0,36.8655,36.885,36.8558,36.885,47776.0
2020-01-06 11:15:00,37.83,37.83,37.8,37.81,23088.0,36.885,36.885,36.8558,36.8655,23088.0
2020-01-06 11:20:00,37.8,37.83,37.78,37.79,27688.0,36.8558,36.885,36.8363,36.846,27688.0
2020-01-06 11:25:00,37.78,37.79,37.77,37.79,20324.0,36.8363,36.846,36.8265,36.846,20324.0
2020-01-06 11:30:00,37.78,37.85,37.78,37.82,172868.0,36.8363,36.9045,36.8363,36.8753,172868.0
2020-01-06 11:35:00,37.82,37.82,37.8,37.8,21348.0,36.8753,36.8753,36.8558,36.8558,21348.0
2020-01-06 11:40:00,37.81,37.82,37.81,37.81,23036.0,36.8655,36.8753,36.8655,36.8655,23036.0
2020-01-06 11:45:00,37.8,37.82,37.79,37.79,6880.0,36.8558,36.8753,36.846,36.846,6880.0
2020-01-06 11:50:00,37.77,37.79,37.77,37.77,184296.0,36.8265,36.846,36.8265,36.8265,184296.0
2020-01-06 11:55:00,37.77,37.79,37.77,37.79,32012.0,36.8265,36.846,36.8265,36.846,32012.0
2020-01-06 12:00:00,37.77,37.79,37.76,37.77,21184.0,36.8265,36.846,36.8168,36.8265,21184.0
2020-01-06 12:05:00,37.77,37.81,37.77,37.8,5200.0,36.8265,36.8655,36.8265,36.8558,5200.0
2020-01-06 12:10:00,37.82,37.82,37.77,37.77,12812.0,36.8753,36.8753,36.8265,36.8265,12812.0
2020-01-06 12:15:00,37.77,37.78,37.77,37.78,13540.0,36.8265,36.8363,36.8265,36.8363,13540.0
2020-01-06 12:20:00,37.77,37.79,37.77,37.79,16832.0,36.8265,36.846,36.8265,36.846,16832.0
2020-01-06 12:25:00,37.79,37.8,37.78,37.79,18864.0,36.846,36.8558,36.8363,36.846,18864.0
2020-01-06 12:30:00,37.79,37.8,37.79,37.8,32244.0,36.846,36.8558,36.846,36.8558,32244.0
2020-01-06 12:35:00,37.81,37.81,37.79,37.79,11504.0,36.8655,36.8655,36.846,36.846,11504.0
2020-01-06 12:40:00,37.79,37.84,37.79,37.83,34740.0,36.846,36.8948,36.846,36.885,34740.0
2020-01-06 12:45:00,37.84,37.84,37.81,37.81,23640.0,36.8948,36.8948,36.8655,36.8655,23640.0
2020-01-06 12:50:00,37.81,37.82,37.78,37.79,192808.0,36.8655,36.8753,36.8363,36.846,192808.0
2020-01-06 12:55:00,37.8,37.81,37.79,37.81,18084.0,36.8558,36.8655,36.846,36.8655,18084.0
2020-01-06 13:00:00,37.81,37.84,37.81,37.84,13400.0,36.8655,36.8948,36.8655,36.8948,13400.0
2020-01-06 13:05:00,37.83,37.89,37.83,37.87,143328.0,36.885,36.9435,36.885,36.924,143328.0
2020-01-06 13:10:00,37.87,37.89,37.87,37.89,19888.0,36.924,36.9435,36.924,36.9435,19888.0
2020-01-06 13:15:00,37.89,37.91,37.88,37.89,75036.0,36.9435,36.963,36.9338,36.9435,75036.0
2020-01-06 13:20:00,37.88,37.9,37.88,37.89,26636.0,36.9338,36.9533,36.9338,36.9435,26636.0
2020-01-06 13:25:00,37.9,37.91,37.9,37.91,26228.0,36.9533,36.963,36.9533,36.963,26228.0
2020-01-06 13:30:00,37.91,37.92,37.9,37.9,22880.0,36.963,36.9728,36.9533,36.9533,22880.0
2020-01-06 13:35:00,37.9,37.92,37.89,37.9,53784.0,36.9533,36.9728,36.9435,36.9533,53784.0
2020-01-06 13:40:00,37.9,37.91,37.9,37.91,5480.0,36.9533,36.963,36.9533,36.963,5480.0
2020-01-06 13:45:00,37.91,37.93,37.91,37.91,32736.0,36.963,36.9825,36.963,36.963,32736.0
2020-01-06 13:50:00,37.91,37.91,37.9,37.91,19448.0,36.963,36.963,36.9533,36.963,19448.0
2020-01-06 13:55:00,37.9,37.91,37.9,37.91,6512.0,36.9533,36.963,36.9533,36.963,6512.0
2020-01-06 14:00:00,37.9,37.9,37.86,37.88,57424.0,36.9533,36.9533,36.9143,36.9338,57424.0
2020-01-06 14:05:00,37.89,37.93,37.89,37.92,65132.0,36.9435,36.9825,36.9435,36.9728,65132.0
2020-01-06 14:10:00,37.93,37.98,37.93,37.98,166644.0,36.9825,37.0313,36.9825,37.0313,166644.0
2020-01-06 14:15:00,37.98,37.99,37.98,37.98,137944.0,37.0313,37.041,37.0313,37.0313,137944.0
2020-01-06 14:20:00,37.98,38.0,37.97,37.97,56368.0,37.0313,37.0508,37.0215,37.0215,56368.0
2020-01-06 14:25:00,37.97,37.97,37.95,37.96,222140.0,37.0215,37.0215,37.002,37.0118,222140.0
2020-01-06 14:30:00,37.96,37.97,37.94,37.95,35836.0,37.0118,37.0215,36.9923,37.002,35836.0
2020-01-06 14:35:00,37.95,37.96,37.94,37.94,10828.0,37.002,37.0118,36.9923,36.9923,10828.0
2020-01-06 14:40:00,37.94,37.95,37.94,37.95,11656.0,36.9923,37.002,36.9923,37.002,11656.0
2020-01-06 14:45:00,37.94,37.95,37.94,37.94,5032.0,36.9923,37.002,36.9923,36.9923,5032.0
2020-01-06 14:50:00,37.94,37.96,37.94,37.95,21304.0,36.9923,37.0118,36.9923,37.002,21304.0
2020-01-06 14:55:00,37.95,37.96,37.94,37.95,20744.0,37.002,37.0118,36.9923,37.002,20744.0
2020-01-06 15:00:00,37.96,37.97,37.95,37.95,33588.0,37.0118,37.0215,37.002,37.002,33588.0
2020-01-06 15:05:00,37.95,37.96,37.94,37.95,50448.0,37.002,37.0118,36.9923,37.002,50448.0
2020-01-06 15:10:00,37.95,38.0,37.95,38.0,62132.0,37.002,37.0508,37.002,37.0508,62132.0
2020-01-06 15:15:00,38.0,38.01,37.98,37.98,61148.0,37.0508,37.0605,37.0313,37.0313,61148.0
2020-01-06 15:20:00,37.98,38.0,37.97,37.99,149212.0,37.0313,37.0508,37.0215,37.041,149212.0
2020-01-06 15:25:00,37.99,38.0,37.97,37.97,29080.0,37.041,37.0508,37.0215,37.0215,29080.0
2020-01-06 15:30:00,37.97,37.98,37.94,37.95,159524.0,37.0215,37.0313,36.9923,37.002,159524.0
2020-01-06 15:35:00,37.96,37.97,37.94,37.97,60864.0,37.0118,37.0215,36.9923,37.0215,60864.0
2020-01-06 15:40:00,37.97,37.99,37.96,37.99,69316.0,37.0215,37.041,37.0118,37.041,69316.0
2020-01-06 15:45:00,37.99,38.04,37.98,38.03,318080.0,37.041,37.0898,37.0313,37.08,318080.0
2020-01-06 15:50:00,38.04,38.09,38.04,38.08,101344.0,37.0898,37.1385,37.0898,37.1288,101344.0
2020-01-06 15:55:00,38.08,38.12,38.06,38.1,146476.0,37.1288,37.1678,37.1093,37.1483,146476.0
2020-01-07 09:30:00,37.96,37.99,37.88,37.98,222780.0,37.0118,37.041,36.9338,37.0313,222780.0
2020-01-07 09:35:00,37.99,38.02,37.86,37.88,234864.0,37.041,37.0703,36.9143,36.9338,234864.0
2020-01-07 09:40:00,37.87,37.88,37.81,37.81,111032.0,36.924,36.9338,36.8655,36.8655,111032.0
2020-01-07 09:45:00,37.8,37.84,37.77,37.84,146912.0,36.8558,36.8948,36.8265,36.8948,146912.0
2020-01-07 09:50:00,37.84,37.86,37.78,37.8,135504.0,36.8948,36.9143,36.8363,36.8558,135504.0
2020-01-07 09:55:00,37.79,37.88,37.79,37.85,21420.0,36.846,36.9338,36.846,36.9045,21420.0
2020-01-07 10:00:00,37.88,37.91,37.85,37.9,65820.0,36.9338,36.963,36.9045,36.9533,65820.0
2020-01-07 10:05:00,37.9,37.93,37.87,37.9,229876.0,36.9533,36.9825,36.924,36.9533,229876.0
2020-01-07 10:10:00,37.9,37.93,37.89,37.93,22916.0,36.9533,36.9825,36.9435,36.9825,22916.0
2020-01-07 10:15:00,37.94,37.94,37.91,37.91,9740.0,36.9923,36.9923,36.963,36.963,9740.0
2020-01-07 10:20:00,37.91,37.94,37.91,37.92,7592.0,36.963,36.9923,36.963,36.9728,7592.0
2020-01-07 10:25:00,37.9,37.91,37.85,37.91,25336.0,36.9533,36.963,36.9045,36.963,25336.0
2020-01-07 10:30:00,37.97,37.97,37.83,37.88,168372.0,37.0215,37.0215,36.885,36.9338,168372.0
2020-01-07 10:35:00,37.88,37.93,37.87,37.93,114324.0,36.9338,36.9825,36.924,36.9825,114324.0
2020-01-07 10:40:00,37.91,37.93,37.88,37.93,10400.0,36.963,36.9825,36.9338,36.9825,10400.0
2020-01-07 10:45:00,37.91,37.96,37.91,37.96,18176.0,36.963,37.0118,36.963,37.0118,18176.0
2020-01-07 10:50:00,37.96,37.96,37.93,37.96,26876.0,37.0118,37.0118,36.9825,37.0118,26876.0
2020-01-07 10:55:00,37.96,38.03,37.95,38.01,64528.0,37.0118,37.08,37.002,37.0605,64528.0
2020-01-07 11:00:00,38.01,38.06,38.01,38.05,40832.0,37.0605,37.1093,37.0605,37.0995,40832.0
2020-01-07 11:05:00,38.05,38.05,38.03,38.04,25416.0,37.0995,37.0995,37.08,37.0898,25416.0
2020-01-07 11:10:00,38.04,38.04,38.04,38.04,9200.0,37.0898,37.0898,37.0898,37.0898,9200.0
2020-01-07 11:15:00,38.06,38.06,38.04,38.06,24460.0,37.1093,37.1093,37.0898,37.1093,24460.0
2020-01-07 11:20:00,38.06,38.07,38.02,38.07,16572.0,37.1093,37.119,37.0703,37.119,16572.0
2020-01-07 11:25:00,38.06,38.08,38.05,38.05,14800.0,37.1093,37.1288,37.0995,37.0995,14800.0
2020-01-07 11:30:00,38.06,38.06,37.98,37.99,16256.0,37.1093,37.1093,37.0313,37.041,16256.0
2020-01-07 11:35:00,38.0,38.01,37.98,37.99,16836.0,37.0508,37.0605,37.0313,37.041,16836.0
2020-01-07 11:40:00,37.99,37.99,37.97,37.97,20800.0,37.041,37.041,37.0215,37.0215,20800.0
2020-01-07 11:45:00,37.98,37.98,37.93,37.93,7788.0,37.0313,37.0313,36.9825,36.9825,7788.0
2020-01-07 11:50:00,37.93,37.95,37.93,37.93,45200.0,36.9825,37.002,36.9825,36.9825,45200.0
2020-01-07 11:55:00,37.91,37.93,37.89,37.91,57172.0,36.963,36.9825,36.9435,36.963,57172.0
2020-01-07 12:00:00,37.92,37.93,37.91,37.92,27548.0,36.9728,36.9825,36.963,36.9728,27548.0
2020-01-07 12:05:00,37.92,37.93,37.91,37.92,8052.0,36.9728,36.9825,36.963,36.9728,8052.0
2020-01-07 12:10:00,37.9,37.92,37.88,37.91,28792.0,36.9533,36.9728,36.9338,36.963,28792.0
2020-01-07 12:15:00,37.91,37.94,37.91,37.94,7152.0,36.963,36.9923,36.963,36.9923,7152.0
2020-01-07 12:20:00,37.95,37.95,37.94,37.95,9200.0,37.002,37.002,36.9923,37.002,9200.0
2020-01-07 12:25:00,37.95,37.95,37.95,37.95,21160.0,37.002,37.002,37.002,37.002,21160.0
2020-01-07 12:30:00,37.93,37.93,37.9,37.91,13960.0,36.9825,36.9825,36.9533,36.963,13960.0
2020-01-07 12:35:00,37.93,37.93,37.91,37.93,9500.0,36.9825,36.9825,36.963,36.9825,9500.0
2020-01-07 12:40:00,37.91,37.93,37.9,37.93,5372.0,36.963,36.9825,36.9533,36.9825,5372.0
2020-01-07 12:45:00,37.93,37.93,37.89,37.9,10828.0,36.9825,36.9825,36.9435,36.9533,10828.0
2020-01-07 12:50:00,37.9,37.92,37.9,37.91,12120.0,36.9533,36.9728,36.9533,36.963,12120.0
2020-01-07 12:55:00,37.91,37.94,37.91,37.92,12000.0,36.963,36.9923,36.963,36.9728,12000.0
2020-01-07 13:00:00,37.93,37.96,37.93,37.96,47200.0,36.9825,37.0118,36.9825,37.0118,47200.0
2020-01-07 13:05:00,37.95,37.96,37.94,37.96,15232.0,37.002,37.0118,36.9923,37.0118,15232.0
2020-01-07 13:10:00,37.96,37.98,37.96,37.98,10480.0,37.0118,37.0313,37.0118,37.0313,10480.0
2020-01-07 13:15:00,37.97,37.98,37.97,37.98,21332.0,37.0215,37.0313,37.0215,37.0313,21332.0
2020-01-07 13:20:00,37.98,37.99,37.98,37.98,23600.0,37.0313,37.041,37.0313,37.0313,23600.0
2020-01-07 13:25:00,37.96,37.97,37.95,37.97,7388.0,37.0118,37.0215,37.002,37.0215,7388.0
2020-01-07 13:30:00,37.96,37.97,37.96,37.97,3600.0,37.0118,37.0215,37.0118,37.0215,3600.0
2020-01-07 13:35:00,37.96,37.96,37.96,37.96,7600.0,37.0118,37.0118,37.0118,37.0118,7600.0
2020-01-07 13:40:00,37.95,37.96,37.93,37.93,13296.0,37.002,37.0118,36.9825,36.9825,13296.0
2020-01-07 13:45:00,37.93,37.95,37.93,37.95,4800.0,36.9825,37.002,36.9825,37.002,4800.0
2020-01-07 13:50:00,37.95,37.96,37.94,37.96,14580.0,37.002,37.0118,36.9923,37.0118,14580.0
2020-01-07 13:55:00,37.96,37.98,37.96,37.98,41540.0,37.0118,37.0313,37.0118,37.0313,41540.0
2020-01-07 14:00:00,37.99,37.99,37.94,37.95,25148.0,37.041,37.041,36.9923,37.002,25148.0
2020-01-07 14:05:00,37.95,37.95,37.93,37.94,3236.0,37.002,37.002,36.9825,36.9923,3236.0
2020-01-07 14:10:00,37.95,37.95,37.89,37.89,13920.0,37.002,37.002,36.9435,36.9435,13920.0
2020-01-07 14:15:00,37.89,37.91,37.87,37.87,34764.0,36.9435,36.963,36.924,36.924,34764.0
2020-01-07 14:20:00,37.9,37.9,37.9,37.9,3760.0,36.9533,36.9533,36.9533,36.9533,3760.0
2020-01-07 14:25:00,37.91,37.92,37.91,37.92,10056.0,36.963,36.9728,36.963,36.9728,10056.0
2020-01-07 14:30:00,37.91,37.95,37.91,37.95,18200.0,36.963,37.002,36.963,37.002,18200.0
2020-01-07 14:35:00,37.95,37.95,37.89,37.89,24800.0,37.002,37.002,36.9435,36.9435,24800.0
2020-01-07 14:40:00,37.89,37.9,37.88,37.9,14796.0,36.9435,36.9533,36.9338,36.9533,14796.0
2020-01-07 14:45:00,37.91,37.93,37.91,37.92,21752.0,36.963,36.9825,36.963,36.9728,21752.0
2020-01-07 14:50:00,37.93,37.94,37.93,37.94,7804.0,36.9825,36.9923,36.9825,36.9923,7804.0
2020-01-07 14:55:00,37.93,37.95,37.92,37.94,6684.0,36.9825,37.002,36.9728,36.9923,6684.0
2020-01-07 15:00:00,37.95,37.97,37.95,37.96,25636.0,37.002,37.0215,37.002,37.0118,25636.0
2020-01-07 15:05:00,37.95,37.98,37.95,37.98,29020.0,37.002,37.0313,37.002,37.0313,29020.0
2020-01-07 15:10:00,37.98,38.01,37.98,38.01,43668.0,37.0313,37.0605,37.0313,37.0605,43668.0
2020-01-07 15:15:00,38.01,38.02,38.0,38.02,34496.0,37.0605,37.0703,37.0508,37.0703,34496.0
2020-01-07 15:20:00,38.02,38.03,38.0,38.01,20300.0,37.0703,37.08,37.0508,37.0605,20300.0
2020-01-07 15:25:00,38.01,38.02,38.0,38.02,6144.0,37.0605,37.0703,37.0508,37.0703,6144.0
2020-01-07 15:30:00,38.01,38.01,37.98,38.0,27712.0,37.0605,37.0605,37.0313,37.0508,27712.0
2020-01-07 15:35:00,37.99,37.99,37.96,37.96,74120.0,37.041,37.041,37.0118,37.0118,74120.0
2020-01-07 15:40:00,37.96,37.99,37.95,37.99,24352.0,37.0118,37.041,37.002,37.041,24352.0
2020-01-07 15:45:00,37.98,37.98,37.96,37.96,38072.0,37.0313,37.0313,37.0118,37.0118,38072.0
2020-01-07 15:50:00,37.96,37.96,37.87,37.91,91472.0,37.0118,37.0118,36.924,36.963,91472.0
2020-01-07 15:55:00,37.91,37.92,37.88,37.9,119820.0,36.963,36.9728,36.9338,36.9533,119820.0
2020-01-08 09:30:00,37.95,38.04,37.87,38.02,296052.0,37.002,37.0898,36.924,37.0703,296052.0
2020-01-08 09:35:00,38.03,38.05,37.99,38.02,50360.0,37.08,37.0995,37.041,37.0703,50360.0
2020-01-08 09:40:00,38.02,38.07,38.02,38.06,89540.0,37.0703,37.119,37.0703,37.1093,89540.0
2020-01-08 09:45:00,38.08,38.08,38.02,38.07,222312.0,37.1288,37.1288,37.0703,37.119,222312.0
2020-01-08 09:50:00,38.07,38.11,38.04,38.11,67968.0,37.119,37.158,37.0898,37.158,67968.0
2020-01-08 09:55:00,38.1,38.15,38.1,38.12,264204.0,37.1483,37.197,37.1483,37.1678,264204.0
2020-01-08 10:00:00,38.12,38.15,38.12,38.15,43000.0,37.1678,37.197,37.1678,37.197,43000.0
2020-01-08 10:05:00,38.14,38.14,38.1,38.1,23528.0,37.1873,37.1873,37.1483,37.1483,23528.0
2020-01-08 10:10:00,38.1,38.16,38.09,38.16,44544.0,37.1483,37.2068,37.1385,37.2068,44544.0
2020-01-08 10:15:00,38.16,38.18,38.11,38.11,26072.0,37.2068,37.2263,37.158,37.158,26072.0
2020-01-08 10:20:00,38.11,38.12,38.06,38.06,90220.0,37.158,37.1678,37.1093,37.1093,90220.0
2020-01-08 10:25:00,38.08,38.08,38.04,38.04,36000.0,37.1288,37.1288,37.0898,37.0898,36000.0
2020-01-08 10:30:00,38.04,38.06,38.01,38.01,81212.0,37.0898,37.1093,37.0605,37.0605,81212.0
2020-01-08 10:35:00,38.01,38.04,37.99,38.04,98344.0,37.0605,37.0898,37.041,37.0898,98344.0
2020-01-08 10:40:00,38.06,38.06,37.98,37.99,29800.0,37.1093,37.1093,37.0313,37.041,29800.0
2020-01-08 10:45:00,37.99,38.0,37.93,37.95,238384.0,37.041,37.0508,36.9825,37.002,238384.0
2020-01-08 10:50:00,37.95,38.01,37.94,38.01,41060.0,37.002,37.0605,36.9923,37.0605,41060.0
2020-01-08 10:55:00,38.0,38.03,37.99,38.02,18432.0,37.0508,37.08,37.041,37.0703,18432.0
2020-01-08 11:00:00,37.98,38.01,37.98,38.01,14172.0,37.0313,37.0605,37.0313,37.0605,14172.0
2020-01-08 11:05:00,38.02,38.07,38.02,38.05,168140.0,37.0703,37.119,37.0703,37.0995,168140.0
2020-01-08 11:10:00,38.07,38.09,38.07,38.08,45132.0,37.119,37.1385,37.119,37.1288,45132.0
2020-01-08 11:15:00,38.09,38.12,38.09,38.12,49296.0,37.1385,37.1678,37.1385,37.1678,49296.0
2020-01-08 11:20:00,38.13,38.13,38.08,38.09,25400.0,37.1775,37.1775,37.1288,37.1385,25400.0
2020-01-08 11:25:00,38.09,38.25,38.03,38.19,147720.0,37.1385,37.2945,37.08,37.236,147720.0
2020-01-08 11:30:00,38.19,38.2,38.06,38.16,236544.0,37.236,37.2458,37.1093,37.2068,236544.0
2020-01-08 11:35:00,38.13,38.3,38.13,38.28,286836.0,37.1775,37.3433,37.1775,37.3238,286836.0
2020-01-08 11:40:00,38.29,38.42,38.27,38.42,476164.0,37.3335,37.4603,37.314,37.4603,476164.0
2020-01-08 11:45:00,38.41,38.42,38.37,38.41,85296.0,37.4505,37.4603,37.4115,37.4505,85296.0
2020-01-08 11:50:00,38.42,38.46,38.42,38.44,64696.0,37.4603,37.4993,37.4603,37.4798,64696.0
2020-01-08 11:55:00,38.46,38.46,38.37,38.38,51832.0,37.4993,37.4993,37.4115,37.4213,51832.0
2020-01-08 12:00:00,38.38,38.43,38.38,38.41,6960.0,37.4213,37.47,37.4213,37.4505,6960.0
2020-01-08 12:05:00,38.42,38.42,38.39,38.42,18920.0,37.4603,37.4603,37.431,37.4603,18920.0
2020-01-08 12:10:00,38.4,38.4,38.34,38.35,20760.0,37.4408,37.4408,37.3823,37.392,20760.0
2020-01-08 12:15:00,38.37,38.4,38.37,38.39,6680.0,37.4115,37.4408,37.4115,37.431,6680.0
2020-01-08 12:20:00,38.4,38.42,38.38,38.42,10176.0,37.4408,37.4603,37.4213,37.4603,10176.0
2020-01-08 12:25:00,38.4,38.42,38.4,38.4,37996.0,37.4408,37.4603,37.4408,37.4408,37996.0
2020-01-08 12:30:00,38.42,38.43,38.39,38.4,10216.0,37.4603,37.47,37.431,37.4408,10216.0
2020-01-08 12:35:00,38.38,38.38,38.36,38.36,6088.0,37.4213,37.4213,37.4018,37.4018,6088.0
2020-01-08 12:40:00,38.37,38.38,38.37,38.37,110400.0,37.4115,37.4213,37.4115,37.4115,110400.0
2020-01-08 12:45:00,38.38,38.4,38.38,38.4,10720.0,37.4213,37.4408,37.4213,37.4408,10720.0
2020-01-08 12:50:00,38.4,38.4,38.37,38.4,20000.0,37.4408,37.4408,37.4115,37.4408,20000.0
2020-01-08 12:55:00,38.39,38.42,38.39,38.4,115420.0,37.431,37.4603,37.431,37.4408,115420.0
2020-01-08 13:00:00,38.38,38.41,38.37,38.38,116168.0,37.4213,37.4505,37.4115,37.4213,116168.0
2020-01-08 13:05:00,38.38,38.39,38.37,38.38,16852.0,37.4213,37.431,37.4115,37.4213,16852.0
2020-01-08 13:10:00,38.37,38.37,38.34,38.36,21668.0,37.4115,37.4115,37.3823,37.4018,21668.0
2020-01-08 13:15:00,38.36,38.36,38.33,38.35,9732.0,37.4018,37.4018,37.3725,37.392,9732.0
2020-01-08 13:20:00,38.35,38.36,38.34,38.36,14664.0,37.392,37.4018,37.3823,37.4018,14664.0
2020-01-08 13:25:00,38.36,38.37,38.36,38.37,119756.0,37.4018,37.4115,37.4018,37.4115,119756.0
2020-01-08 13:30:00,38.38,38.38,38.37,38.38,19072.0,37.4213,37.4213,37.4115,37.4213,19072.0
2020-01-08 13:35:00,38.38,38.41,38.38,38.4,62352.0,37.4213,37.4505,37.4213,37.4408,62352.0
2020-01-08 13:40:00,38.4,38.4,38.38,38.4,12052.0,37.4408,37.4408,37.4213,37.4408,12052.0
2020-01-08 13:45:00,38.38,38.39,38.38,38.38,12036.0,37.4213,37.431,37.4213,37.4213,12036.0
2020-01-08 13:50:00,38.37,38.38,38.34,38.34,10856.0,37.4115,37.4213,37.3823,37.3823,10856.0
2020-01-08 13:55:00,38.34,38.34,38.31,38.33,47636.0,37.3823,37.3823,37.353,37.3725,47636.0
2020-01-08 14:00:00,38.34,38.37,38.33,38.36,21464.0,37.3823,37.4115,37.3725,37.4018,21464.0
2020-01-08 14:05:00,38.38,38.4,38.38,38.39,13688.0,37.4213,37.4408,37.4213,37.431,13688.0
2020-01-08 14:10:00,38.39,38.41,38.38,38.4,8444.0,37.431,37.4505,37.4213,37.4408,8444.0
2020-01-08 14:15:00,38.39,38.41,38.39,38.41,7144.0,37.431,37.4505,37.431,37.4505,7144.0
2020-01-08 14:20:00,38.4,38.41,38.4,38.41,108976.0,37.4408,37.4505,37.4408,37.4505,108976.0
2020-01-08 14:25:00,38.39,38.41,38.38,38.39,12448.0,37.431,37.4505,37.4213,37.431,12448.0
2020-01-08 14:30:00,38.39,38.39,38.37,38.38,41408.0,37.431,37.431,37.4115,37.4213,41408.0
2020-01-08 14:35:00,38.38,38.4,38.38,38.39,11868.0,37.4213,37.4408,37.4213,37.431,11868.0
2020-01-08 14:40:00,38.39,38.41,38.38,38.41,23492.0,37.431,37.4505,37.4213,37.4505,23492.0
2020-01-08 14:45:00,38.41,38.44,38.4,38.44,144236.0,37.4505,37.4798,37.4408,37.4798,144236.0
2020-01-08 14:50:00,38.44,38.45,38.43,38.45,111252.0,37.4798,37.4895,37.47,37.4895,111252.0
2020-01-08 14:55:00,38.45,38.48,38.45,38.48,56956.0,37.4895,37.5188,37.4895,37.5188,56956.0
2020-01-08 15:00:00,38.48,38.51,38.48,38.5,126084.0,37.5188,37.548,37.5188,37.5383,126084.0
2020-01-08 15:05:00,38.5,38.53,38.5,38.52,28548.0,37.5383,37.5675,37.5383,37.5578,28548.0
2020-01-08 15:10:00,38.52,38.56,38.51,38.55,40016.0,37.5578,37.5968,37.548,37.587,40016.0
2020-01-08 15:15:00,38.54,38.56,38.53,38.56,15888.0,37.5773,37.5968,37.5675,37.5968,15888.0
2020-01-08 15:20:00,38.55,38.59,38.54,38.58,46644.0,37.587,37.626,37.5773,37.6163,46644.0
2020-01-08 15:25:00,38.58,38.6,38.58,38.59,50132.0,37.6163,37.6358,37.6163,37.626,50132.0
2020-01-08 15:30:00,38.59,38.59,38.55,38.57,45920.0,37.626,37.626,37.587,37.6065,45920.0
2020-01-08 15:35:00,38.56,38.56,38.54,38.56,36412.0,37.5968,37.5968,37.5773,37.5968,36412.0
2020-01-08 15:40:00,38.55,38.55,38.52,38.52,255432.0,37.587,37.587,37.5578,37.5578,255432.0
2020-01-08 15:45:00,38.51,38.52,38.35,38.35,246216.0,37.548,37.5578,37.392,37.392,246216.0
2020-01-08 15:50:00,38.34,38.38,38.28,38.31,291988.0,37.3823,37.4213,37.3238,37.353,291988.0
2020-01-08 15:55:00,38.3,38.31,38.24,38.28,266116.0,37.3433,37.353,37.2848,37.3238,266116.0
2020-01-09 09:30:00,38.69,38.76,38.68,38.72,155672.0,37.7235,37.7918,37.7138,37.7528,155672.0
2020-01-09 09:35:00,38.73,38.74,38.63,38.69,200240.0,37.7625,37.7723,37.665,37.7235,200240.0
2020-01-09 09:40:00,38.69,38.7,38.62,38.62,103744.0,37.7235,37.7333,37.6553,37.6553,103744.0
2020-01-09 09:45:00,38.62,38.65,38.57,38.64,304900.0,37.6553,37.6845,37.6065,37.6748,304900.0
2020-01-09 09:50:00,38.64,38.68,38.64,38.67,66872.0,37.6748,37.7138,37.6748,37.704,66872.0
2020-01-09 09:55:00,38.66,38.66,38.62,38.65,91744.0,37.6943,37.6943,37.6553,37.6845,91744.0
2020-01-09 10:00:00,38.65,38.65,38.58,38.62,58176.0,37.6845,37.6845,37.6163,37.6553,58176.0
2020-01-09 10:05:00,38.63,38.63,38.6,38.63,19608.0,37.665,37.665,37.6358,37.665,19608.0
2020-01-09 10:10:00,38.63,38.65,38.63,38.64,25280.0,37.665,37.6845,37.665,37.6748,25280.0
2020-01-09 10:15:00,38.64,38.67,38.61,38.67,46212.0,37.6748,37.704,37.6455,37.704,46212.0
2020-01-09 10:20:00,38.66,38.68,38.66,38.68,22064.0,37.6943,37.7138,37.6943,37.7138,22064.0
2020-01-09 10:25:00,38.69,38.7,38.67,38.69,30216.0,37.7235,37.7333,37.704,37.7235,30216.0
2020-01-09 10:30:00,38.69,38.71,38.69,38.7,31292.0,37.7235,37.743,37.7235,37.7333,31292.0
2020-01-09 10:35:00,38.69,38.76,38.68,38.76,32876.0,37.7235,37.7918,37.7138,37.7918,32876.0
2020-01-09 10:40:00,38.76,38.77,38.74,38.74,22800.0,37.7918,37.8015,37.7723,37.7723,22800.0
2020-01-09 10:45:00,38.74,38.76,38.73,38.76,28452.0,37.7723,37.7918,37.7625,37.7918,28452.0
2020-01-09 10:50:00,38.76,38.77,38.75,38.76,36208.0,37.7918,37.8015,37.782,37.7918,36208.0
2020-01-09 10:55:00,38.76,38.77,38.75,38.76,6908.0,37.7918,37.8015,37.782,37.7918,6908.0
2020-01-09 11:00:00,38.77,38.77,38.74,38.74,35656.0,37.8015,37.8015,37.7723,37.7723,35656.0
2020-01-09 11:05:00,38.75,38.76,38.71,38.72,15632.0,37.782,37.7918,37.743,37.7528,15632.0
2020-01-09 11:10:00,38.73,38.74,38.71,38.73,14416.0,37.7625,37.7723,37.743,37.7625,14416.0
2020-01-09 11:15:00,38.72,38.73,38.71,38.73,8900.0,37.7528,37.7625,37.743,37.7625,8900.0
2020-01-09 11:20:00,38.73,38.74,38.7,38.7,15544.0,37.7625,37.7723,37.7333,37.7333,15544.0
2020-01-09 11:25:00,38.7,38.7,38.67,38.69,20800.0,37.7333,37.7333,37.704,37.7235,20800.0
2020-01-09 11:30:00,38.7,38.73,38.69,38.72,19528.0,37.7333,37.7625,37.7235,37.7528,19528.0
2020-01-09 11:35:00,38.72,38.75,38.72,38.74,27656.0,37.7528,37.782,37.7528,37.7723,27656.0
2020-01-09 11:40:00,38.75,38.75,38.73,38.73,11840.0,37.782,37.782,37.7625,37.7625,11840.0
2020-01-09 11:45:00,38.74,38.77,38.73,38.77,59156.0,37.7723,37.8015,37.7625,37.8015,59156.0
2020-01-09 11:50:00,38.77,38.79,38.77,38.77,13876.0,37.8015,37.821,37.8015,37.8015,13876.0
2020-01-09 11:55:00,38.77,38.77,38.74,38.77,24036.0,37.8015,37.8015,37.7723,37.8015,24036.0
2020-01-09 12:00:00,38.77,38.78,38.77,38.77,10800.0,37.8015,37.8113,37.8015,37.8015,10800.0
2020-01-09 12:05:00,38.79,38.79,38.76,38.77,10400.0,37.821,37.821,37.7918,37.8015,10400.0
2020-01-09 12:10:00,38.76,38.76,38.74,38.74,11208.0,37.7918,37.7918,37.7723,37.7723,11208.0
2020-01-09 12:15:00,38.74,38.75,38.74,38.74,12232.0,37.7723,37.782,37.7723,37.7723,12232.0
2020-01-09 12:20:00,38.74,38.74,38.65,38.67,33044.0,37.7723,37.7723,37.6845,37.704,33044.0
2020-01-09 12:25:00,38.67,38.67,38.65,38.66,26608.0,37.704,37.704,37.6845,37.6943,26608.0
2020-01-09 12:30:00,38.66,38.66,38.56,38.56,65660.0,37.6943,37.6943,37.5968,37.5968,65660.0
2020-01-09 12:35:00,38.58,38.61,38.58,38.59,18740.0,37.6163,37.6455,37.6163,37.626,18740.0
2020-01-09 12:40:00,38.58,38.58,38.54,38.55,20652.0,37.6163,37.6163,37.5773,37.587,20652.0
2020-01-09 12:45:00,38.56,38.61,38.56,38.6,69940.0,37.5968,37.6455,37.5968,37.6358,69940.0
2020-01-09 12:50:00,38.62,38.65,38.61,38.65,67568.0,37.6553,37.6845,37.6455,37.6845,67568.0
2020-01-09 12:55:00,38.65,38.66,38.63,38.65,16284.0,37.6845,37.6943,37.665,37.6845,16284.0
2020-01-09 13:00:00,38.64,38.68,38.63,38.67,24220.0,37.6748,37.7138,37.665,37.704,24220.0
2020-01-09 13:05:00,38.68,38.68,38.66,38.66,4648.0,37.7138,37.7138,37.6943,37.6943,4648.0
2020-01-09 13:10:00,38.64,38.67,38.63,38.67,3544.0,37.6748,37.704,37.665,37.704,3544.0
2020-01-09 13:15:00,38.66,38.68,38.6,38.63,37128.0,37.6943,37.7138,37.6358,37.665,37128.0
2020-01-09 13:20:00,38.63,38.63,38.59,38.59,20980.0,37.665,37.665,37.626,37.626,20980.0
2020-01-09 13:25:00,38.6,38.67,38.6,38.66,40852.0,37.6358,37.704,37.6358,37.6943,40852.0
2020-01-09 13:30:00,38.67,38.67,38.66,38.66,19260.0,37.704,37.704,37.6943,37.6943,19260.0
2020-01-09 13:35:00,38.66,38.66,38.65,38.66,10148.0,37.6943,37.6943,37.6845,37.6943,10148.0
2020-01-09 13:40:00,38.67,38.7,38.67,38.7,19292.0,37.704,37.7333,37.704,37.7333,19292.0
2020-01-09 13:45:00,38.7,38.71,38.7,38.71,8688.0,37.7333,37.743,37.7333,37.743,8688.0
2020-01-09 13:50:00,38.71,38.74,38.69,38.7,82636.0,37.743,37.7723,37.7235,37.7333,82636.0
2020-01-09 13:55:00,38.69,38.7,38.69,38.69,5464.0,37.7235,37.7333,37.7235,37.7235,5464.0
2020-01-09 14:00:00,38.71,38.74,38.71,38.71,35668.0,37.743,37.7723,37.743,37.743,35668.0
2020-01-09 14:05:00,38.72,38.72,38.69,38.72,8624.0,37.7528,37.7528,37.7235,37.7528,8624.0
2020-01-09 14:10:00,38.72,38.73,38.71,38.73,4420.0,37.7528,37.7625,37.743,37.7625,4420.0
2020-01-09 14:15:00,38.72,38.74,38.72,38.72,12400.0,37.7528,37.7723,37.7528,37.7528,12400.0
2020-01-09 14:20:00,38.73,38.74,38.72,38.72,13796.0,37.7625,37.7723,37.7528,37.7528,13796.0
2020-01-09 14:25:00,38.73,38.74,38.73,38.73,3400.0,37.7625,37.7723,37.7625,37.7625,3400.0
2020-01-09 14:30:00,38.74,38.76,38.74,38.76,5276.0,37.7723,37.7918,37.7723,37.7918,5276.0
2020-01-09 14:35:00,38.76,38.81,38.76,38.79,64896.0,37.7918,37.8405,37.7918,37.821,64896.0
2020-01-09 14:40:00,38.79,38.82,38.78,38.79,59136.0,37.821,37.8503,37.8113,37.821,59136.0
2020-01-09 14:45:00,38.79,38.79,38.74,38.76,32488.0,37.821,37.821,37.7723,37.7918,32488.0
2020-01-09 14:50:00,38.76,38.76,38.74,38.74,25212.0,37.7918,37.7918,37.7723,37.7723,25212.0
2020-01-09 14:55:00,38.74,38.77,38.74,38.76,3600.0,37.7723,37.8015,37.7723,37.7918,3600.0
2020-01-09 15:00:00,38.76,38.76,38.74,38.74,44480.0,37.7918,37.7918,37.7723,37.7723,44480.0
2020-01-09 15:05:00,38.75,38.75,38.72,38.72,9284.0,37.782,37.782,37.7528,37.7528,9284.0
2020-01-09 15:10:00,38.72,38.73,38.7,38.71,27440.0,37.7528,37.7625,37.7333,37.743,27440.0
2020-01-09 15:15:00,38.7,38.72,38.7,38.72,13600.0,37.7333,37.7528,37.7333,37.7528,13600.0
2020-01-09 15:20:00,38.72,38.72,38.68,38.68,15772.0,37.7528,37.7528,37.7138,37.7138,15772.0
2020-01-09 15:25:00,38.68,38.73,38.68,38.72,36960.0,37.7138,37.7625,37.7138,37.7528,36960.0
2020-01-09 15:30:00,38.72,38.74,38.72,38.73,79184.0,37.7528,37.7723,37.7528,37.7625,79184.0
2020-01-09 15:35:00,38.72,38.73,38.69,38.71,27800.0,37.7528,37.7625,37.7235,37.743,27800.0
2020-01-09 15:40:00,38.71,38.73,38.7,38.73,26900.0,37.743,37.7625,37.7333,37.7625,26900.0
2020-01-09 15:45:00,38.73,38.74,38.69,38.69,49908.0,37.7625,37.7723,37.7235,37.7235,49908.0
2020-01-09 15:50:00,38.71,38.75,38.71,38.75,110344.0,37.743,37.782,37.743,37.782,110344.0
2020-01-09 15:55:00,38.75,38.81,38.75,38.8,163604.0,37.782,37.8405,37.782,37.8308,163604.0
2020-01-10 09:30:00,38.97,38.98,38.85,38.85,175856.0,37.9965,38.0063,37.8795,37.8795,175856.0
2020-01-10 09:35:00,38.85,38.88,38.79,38.81,68868.0,37.8795,37.9088,37.821,37.8405,68868.0
2020-01-10 09:40:00,38.79,38.85,38.79,38.83,74768.0,37.821,37.8795,37.821,37.86,74768.0
2020-01-10 09:45:00,38.81,38.87,38.78,38.87,45476.0,37.8405,37.899,37.8113,37.899,45476.0
2020-01-10 09:50:00,38.87,38.9,38.87,38.88,39724.0,37.899,37.9283,37.899,37.9088,39724.0
2020-01-10 09:55:00,38.89,38.92,38.88,38.91,79280.0,37.9185,37.9478,37.9088,37.938,79280.0
2020-01-10 10:00:00,38.91,38.96,38.91,38.96,55168.0,37.938,37.9868,37.938,37.9868,55168.0
2020-01-10 10:05:00,38.95,38.99,38.95,38.97,64736.0,37.977,38.016,37.977,37.9965,64736.0
2020-01-10 10:10:00,38.97,38.97,38.89,38.9,116592.0,37.9965,37.9965,37.9185,37.9283,116592.0
2020-01-10 10:15:00,38.93,38.94,38.91,38.94,116420.0,37.9575,37.9673,37.938,37.9673,116420.0
2020-01-10 10:20:00,38.94,38.94,38.92,38.93,29580.0,37.9673,37.9673,37.9478,37.9575,29580.0
2020-01-10 10:25:00,38.92,38.92,38.89,38.91,37052.0,37.9478,37.9478,37.9185,37.938,37052.0
2020-01-10 10:30:00,38.89,38.94,38.89,38.93,86240.0,37.9185,37.9673,37.9185,37.9575,86240.0
2020-01-10 10:35:00,38.92,38.94,38.91,38.94,31860.0,37.9478,37.9673,37.938,37.9673,31860.0
2020-01-10 10:40:00,38.94,38.95,38.93,38.94,16048.0,37.9673,37.977,37.9575,37.9673,16048.0
2020-01-10 10:45:00,38.92,38.95,38.92,38.92,32124.0,37.9478,37.977,37.9478,37.9478,32124.0
2020-01-10 10:50:00,38.88,38.9,38.86,38.89,32248.0,37.9088,37.9283,37.8893,37.9185,32248.0
2020-01-10 10:55:00,38.89,38.94,38.89,38.94,30440.0,37.9185,37.9673,37.9185,37.9673,30440.0
2020-01-10 11:00:00,38.92,38.93,38.92,38.92,10184.0,37.9478,37.9575,37.9478,37.9478,10184.0
2020-01-10 11:05:00,38.91,38.94,38.91,38.94,13736.0,37.938,37.9673,37.938,37.9673,13736.0
2020-01-10 11:10:00,38.94,38.95,38.94,38.94,16696.0,37.9673,37.977,37.9673,37.9673,16696.0
2020-01-10 11:15:00,38.94,38.94,38.9,38.91,26788.0,37.9673,37.9673,37.9283,37.938,26788.0
2020-01-10 11:20:00,38.92,38.92,38.88,38.88,23548.0,37.9478,37.9478,37.9088,37.9088,23548.0
2020-01-10 11:25:00,38.88,38.88,38.83,38.84,7684.0,37.9088,37.9088,37.86,37.8698,7684.0
2020-01-10 11:30:00,38.83,38.83,38.77,38.82,81600.0,37.86,37.86,37.8015,37.8503,81600.0
2020-01-10 11:35:00,38.81,38.85,38.81,38.85,31084.0,37.8405,37.8795,37.8405,37.8795,31084.0
2020-01-10 11:40:00,38.84,38.84,38.77,38.79,62140.0,37.8698,37.8698,37.8015,37.821,62140.0
2020-01-10 11:45:00,38.8,38.8,38.74,38.75,93056.0,37.8308,37.8308,37.7723,37.782,93056.0
2020-01-10 11:50:00,38.76,38.81,38.76,38.8,14488.0,37.7918,37.8405,37.7918,37.8308,14488.0
2020-01-10 11:55:00,38.8,38.8,38.79,38.79,1344.0,37.8308,37.8308,37.821,37.821,1344.0
2020-01-10 12:00:00,38.78,38.78,38.7,38.73,61488.0,37.8113,37.8113,37.7333,37.7625,61488.0
2020-01-10 12:05:00,38.73,38.75,38.65,38.66,146252.0,37.7625,37.782,37.6845,37.6943,146252.0
2020-01-10 12:10:00,38.66,38.7,38.63,38.69,86648.0,37.6943,37.7333,37.665,37.7235,86648.0
2020-01-10 12:15:00,38.69,38.69,38.65,38.67,24560.0,37.7235,37.7235,37.6845,37.704,24560.0
2020-01-10 12:20:00,38.67,38.69,38.66,38.67,47428.0,37.704,37.7235,37.6943,37.704,47428.0
2020-01-10 12:25:00,38.68,38.74,38.68,38.74,106696.0,37.7138,37.7723,37.7138,37.7723,106696.0
2020-01-10 12:30:00,38.74,38.75,38.73,38.75,14032.0,37.7723,37.782,37.7625,37.782,14032.0
2020-01-10 12:35:00,38.74,38.77,38.73,38.76,22884.0,37.7723,37.8015,37.7625,37.7918,22884.0
2020-01-10 12:40:00,38.77,38.77,38.77,38.77,6700.0,37.8015,37.8015,37.8015,37.8015,6700.0
2020-01-10 12:45:00,38.77,38.79,38.77,38.79,18376.0,37.8015,37.821,37.8015,37.821,18376.0
2020-01-10 12:50:00,38.77,38.78,38.77,38.78,9152.0,37.8015,37.8113,37.8015,37.8113,9152.0
2020-01-10 12:55:00,38.79,38.79,38.76,38.76,13200.0,37.821,37.821,37.7918,37.7918,13200.0
2020-01-10 13:00:00,38.76,38.8,38.76,38.8,24844.0,37.7918,37.8308,37.7918,37.8308,24844.0
2020-01-10 13:05:00,38.8,38.82,38.8,38.81,12528.0,37.8308,37.8503,37.8308,37.8405,12528.0
2020-01-10 13:10:00,38.82,38.84,38.81,38.84,21736.0,37.8503,37.8698,37.8405,37.8698,21736.0
2020-01-10 13:15:00,38.84,38.85,38.83,38.85,29616.0,37.8698,37.8795,37.86,37.8795,29616.0
2020-01-10 13:20:00,38.85,38.85,38.84,38.84,12548.0,37.8795,37.8795,37.8698,37.8698,12548.0
2020-01-10 13:25:00,38.84,38.84,38.82,38.82,13260.0,37.8698,37.8698,37.8503,37.8503,13260.0
2020-01-10 13:30:00,38.82,38.83,38.82,38.83,14548.0,37.8503,37.86,37.8503,37.86,14548.0
2020-01-10 13:35:00,38.83,38.84,38.81,38.81,14056.0,37.86,37.8698,37.8405,37.8405,14056.0
2020-01-10 13:40:00,38.81,38.85,38.8,38.85,62476.0,37.8405,37.8795,37.8308,37.8795,62476.0
2020-01-10 13:45:00,38.85,38.85,38.84,38.85,28192.0,37.8795,37.8795,37.8698,37.8795,28192.0
2020-01-10 13:50:00,38.84,38.84,38.82,38.83,8940.0,37.8698,37.8698,37.8503,37.86,8940.0
2020-01-10 13:55:00,38.83,38.84,38.82,38.82,7320.0,37.86,37.8698,37.8503,37.8503,7320.0
2020-01-10 14:00:00,38.82,38.83,38.81,38.81,40952.0,37.8503,37.86,37.8405,37.8405,40952.0
2020-01-10 14:05:00,38.81,38.82,38.78,38.8,33004.0,37.8405,37.8503,37.8113,37.8308,33004.0
2020-01-10 14:10:00,38.78,38.79,38.72,38.73,48740.0,37.8113,37.821,37.7528,37.7625,48740.0
2020-01-10 14:15:00,38.72,38.78,38.72,38.77,32888.0,37.7528,37.8113,37.7528,37.8015,32888.0
2020-01-10 14:20:00,38.77,38.77,38.76,38.76,19320.0,37.8015,37.8015,37.7918,37.7918,19320.0
2020-01-10 14:25:00,38.75,38.75,38.73,38.74,31380.0,37.782,37.782,37.7625,37.7723,31380.0
2020-01-10 14:30:00,38.73,38.73,38.7,38.71,15960.0,37.7625,37.7625,37.7333,37.743,15960.0
2020-01-10 14:35:00,38.71,38.72,38.69,38.69,22324.0,37.743,37.7528,37.7235,37.7235,22324.0
2020-01-10 14:40:00,38.69,38.7,38.68,38.69,20680.0,37.7235,37.7333,37.7138,37.7235,20680.0
2020-01-10 14:45:00,38.67,38.7,38.66,38.68,35144.0,37.704,37.7333,37.6943,37.7138,35144.0
2020-01-10 14:50:00,38.69,38.69,38.68,38.69,13656.0,37.7235,37.7235,37.7138,37.7235,13656.0
2020-01-10 14:55:00,38.7,38.72,38.7,38.71,26984.0,37.7333,37.7528,37.7333,37.743,26984.0
2020-01-10 15:00:00,38.71,38.71,38.64,38.68,45628.0,37.743,37.743,37.6748,37.7138,45628.0
2020-01-10 15:05:00,38.67,38.67,38.61,38.62,73772.0,37.704,37.704,37.6455,37.6553,73772.0
2020-01-10 15:10:00,38.62,38.65,38.6,38.61,49180.0,37.6553,37.6845,37.6358,37.6455,49180.0
2020-01-10 15:15:00,38.61,38.62,38.59,38.6,71232.0,37.6455,37.6553,37.626,37.6358,71232.0
2020-01-10 15:20:00,38.59,38.63,38.58,38.62,43240.0,37.626,37.665,37.6163,37.6553,43240.0
2020-01-10 15:25:00,38.62,38.64,38.6,38.62,75788.0,37.6553,37.6748,37.6358,37.6553,75788.0
2020-01-10 15:30:00,38.61,38.61,38.53,38.53,103540.0,37.6455,37.6455,37.5675,37.5675,103540.0
2020-01-10 15:35:00,38.53,38.56,38.51,38.52,45356.0,37.5675,37.5968,37.548,37.5578,45356.0
2020-01-10 15:40:00,38.52,38.52,38.45,38.51,157180.0,37.5578,37.5578,37.4895,37.548,157180.0
2020-01-10 15:45:00,38.52,38.56,38.47,38.47,67640.0,37.5578,37.5968,37.509,37.509,67640.0
2020-01-10 15:50:00,38.47,38.59,38.46,38.57,138472.0,37.509,37.626,37.4993,37.6065,138472.0
2020-01-10 15:55:00,38.57,38.6,38.55,38.57,101996.0,37.6065,37.6358,37.587,37.6065,101996.0
2020-01-13 09:30:00,38.74,38.76,38.65,38.67,158928.0,37.7723,37.7918,37.6845,37.704,158928.0
2020-01-13 09:35:00,38.66,38.72,38.65,38.69,94828.0,37.6943,37.7528,37.6845,37.7235,94828.0
2020-01-13 09:40:00,38.69,38.75,38.62,38.75,318980.0,37.7235,37.782,37.6553,37.782,318980.0
2020-01-13 09:45:00,38.76,38.77,38.72,38.77,38584.0,37.7918,37.8015,37.7528,37.8015,38584.0
2020-01-13 09:50:00,38.77,38.77,38.72,38.73,80012.0,37.8015,37.8015,37.7528,37.7625,80012.0
2020-01-13 09:55:00,38.76,38.81,38.75,38.8,82104.0,37.7918,37.8405,37.782,37.8308,82104.0
2020-01-13 10:00:00,38.8,38.81,38.78,38.79,77964.0,37.8308,37.8405,37.8113,37.821,77964.0
2020-01-13 10:05:00,38.77,38.78,38.76,38.76,21676.0,37.8015,37.8113,37.7918,37.7918,21676.0
2020-01-13 10:10:00,38.76,38.76,38.73,38.73,15208.0,37.7918,37.7918,37.7625,37.7625,15208.0
2020-01-13 10:15:00,38.73,38.78,38.73,38.74,32484.0,37.7625,37.8113,37.7625,37.7723,32484.0
2020-01-13 10:20:00,38.73,38.76,38.71,38.76,57160.0,37.7625,37.7918,37.743,37.7918,57160.0
2020-01-13 10:25:00,38.79,38.79,38.77,38.78,10864.0,37.821,37.821,37.8015,37.8113,10864.0
2020-01-13 10:30:00,38.78,38.79,38.73,38.74,79772.0,37.8113,37.821,37.7625,37.7723,79772.0
2020-01-13 10:35:00,38.74,38.78,38.74,38.76,11544.0,37.7723,37.8113,37.7723,37.7918,11544.0
2020-01-13 10:40:00,38.75,38.78,38.75,38.77,22192.0,37.782,37.8113,37.782,37.8015,22192.0
2020-01-13 10:45:00,38.77,38.81,38.77,38.8,36932.0,37.8015,37.8405,37.8015,37.8308,36932.0
2020-01-13 10:50:00,38.8,38.83,38.8,38.83,18856.0,37.8308,37.86,37.8308,37.86,18856.0
2020-01-13 10:55:00,38.83,38.86,38.82,38.85,46216.0,37.86,37.8893,37.8503,37.8795,46216.0
2020-01-13 11:00:00,38.83,38.85,38.83,38.85,9564.0,37.86,37.8795,37.86,37.8795,9564.0
2020-01-13 11:05:00,38.84,38.85,38.83,38.85,16112.0,37.8698,37.8795,37.86,37.8795,16112.0
2020-01-13 11:10:00,38.84,38.85,38.83,38.84,6800.0,37.8698,37.8795,37.86,37.8698,6800.0
2020-01-13 11:15:00,38.85,38.87,38.85,38.86,9704.0,37.8795,37.899,37.8795,37.8893,9704.0
2020-01-13 11:20:00,38.86,38.87,38.85,38.85,18248.0,37.8893,37.899,37.8795,37.8795,18248.0
2020-01-13 11:25:00,38.84,38.92,38.82,38.86,111480.0,37.8698,37.9478,37.8503,37.8893,111480.0
2020-01-13 11:30:00,38.85,38.91,38.83,38.86,91712.0,37.8795,37.938,37.86,37.8893,91712.0
2020-01-13 11:35:00,38.86,38.88,38.85,38.85,9032.0,37.8893,37.9088,37.8795,37.8795,9032.0
2020-01-13 11:40:00,38.89,38.89,38.87,38.89,28948.0,37.9185,37.9185,37.899,37.9185,28948.0
2020-01-13 11:45:00,38.89,38.91,38.88,38.91,38916.0,37.9185,37.938,37.9088,37.938,38916.0
2020-01-13 11:50:00,38.92,38.92,38.9,38.9,18040.0,37.9478,37.9478,37.9283,37.9283,18040.0
2020-01-13 11:55:00,38.9,38.94,38.89,38.94,22888.0,37.9283,37.9673,37.9185,37.9673,22888.0
2020-01-13 12:00:00,38.95,38.97,38.95,38.96,46384.0,37.977,37.9965,37.977,37.9868,46384.0
2020-01-13 12:05:00,38.96,38.97,38.96,38.97,12344.0,37.9868,37.9965,37.9868,37.9965,12344.0
2020-01-13 12:10:00,38.97,39.0,38.97,38.99,57012.0,37.9965,38.0258,37.9965,38.016,57012.0
2020-01-13 12:15:00,38.99,39.0,38.99,39.0,24640.0,38.016,38.0258,38.016,38.0258,24640.0
2020-01-13 12:20:00,39.0,39.0,38.99,38.99,11104.0,38.0258,38.0258,38.016,38.016,11104.0
2020-01-13 12:25:00,38.98,38.98,38.97,38.97,3600.0,38.0063,38.0063,37.9965,37.9965,3600.0
2020-01-13 12:30:00,38.97,38.99,38.97,38.99,28100.0,37.9965,38.016,37.9965,38.016,28100.0
2020-01-13 12:35:00,38.99,38.99,38.95,38.96,103828.0,38.016,38.016,37.977,37.9868,103828.0
2020-01-13 12:40:00,38.96,38.96,38.95,38.95,32648.0,37.9868,37.9868,37.977,37.977,32648.0
2020-01-13 12:45:00,38.95,38.95,38.94,38.94,18840.0,37.977,37.977,37.9673,37.9673,18840.0
2020-01-13 12:50:00,38.95,38.96,38.95,38.96,6628.0,37.977,37.9868,37.977,37.9868,6628.0
2020-01-13 12:55:00,38.95,38.96,38.95,38.95,22040.0,37.977,37.9868,37.977,37.977,22040.0
2020-01-13 13:00:00,38.95,38.95,38.94,38.94,47708.0,37.977,37.977,37.9673,37.9673,47708.0
2020-01-13 13:05:00,38.95,38.97,38.94,38.97,22164.0,37.977,37.9965,37.9673,37.9965,22164.0
2020-01-13 13:10:00,38.97,38.97,38.96,38.96,2800.0,37.9965,37.9965,37.9868,37.9868,2800.0
2020-01-13 13:15:00,38.95,38.96,38.94,38.96,23616.0,37.977,37.9868,37.9673,37.9868,23616.0
2020-01-13 13:20:00,38.96,38.98,38.96,38.96,30432.0,37.9868,38.0063,37.9868,37.9868,30432.0
2020-01-13 13:25:00,38.95,38.95,38.94,38.95,10320.0,37.977,37.977,37.9673,37.977,10320.0
2020-01-13 13:30:00,38.95,38.95,38.93,38.93,10892.0,37.977,37.977,37.9575,37.9575,10892.0
2020-01-13 13:35:00,38.93,38.94,38.92,38.94,39800.0,37.9575,37.9673,37.9478,37.9673,39800.0
2020-01-13 13:40:00,38.94,38.94,38.93,38.93,1600.0,37.9673,37.9673,37.9575,37.9575,1600.0
2020-01-13 13:45:00,38.93,38.94,38.93,38.94,16888.0,37.9575,37.9673,37.9575,37.9673,16888.0
2020-01-13 13:50:00,38.94,38.96,38.94,38.94,57788.0,37.9673,37.9868,37.9673,37.9673,57788.0
2020-01-13 13:55:00,38.95,38.95,38.93,38.93,7092.0,37.977,37.977,37.9575,37.9575,7092.0
2020-01-13 14:00:00,38.94,38.94,38.9,38.94,79004.0,37.9673,37.9673,37.9283,37.9673,79004.0
2020-01-13 14:05:00,38.94,38.97,38.94,38.96,22844.0,37.9673,37.9965,37.9673,37.9868,22844.0
2020-01-13 14:10:00,38.96,38.98,38.96,38.97,11708.0,37.9868,38.0063,37.9868,37.9965,11708.0
2020-01-13 14:15:00,38.96,38.96,38.94,38.96,22520.0,37.9868,37.9868,37.9673,37.9868,22520.0
2020-01-13 14:20:00,38.96,38.98,38.96,38.98,20484.0,37.9868,38.0063,37.9868,38.0063,20484.0
2020-01-13 14:25:00,38.98,38.99,38.98,38.99,6672.0,38.0063,38.016,38.0063,38.016,6672.0
2020-01-13 14:30:00,38.99,39.01,38.99,39.0,25080.0,38.016,38.0355,38.016,38.0258,25080.0
2020-01-13 14:35:00,39.01,39.01,39.0,39.0,31056.0,38.0355,38.0355,38.0258,38.0258,31056.0
2020-01-13 14:40:00,39.01,39.02,38.98,38.99,38972.0,38.0355,38.0453,38.0063,38.016,38972.0
2020-01-13 14:45:00,38.99,38.99,38.98,38.99,29104.0,38.016,38.016,38.0063,38.016,29104.0
2020-01-13 14:50:00,38.99,39.0,38.98,39.0,108352.0,38.016,38.0258,38.0063,38.0258,108352.0
2020-01-13 14:55:00,39.0,39.02,39.0,39.01,131468.0,38.0258,38.0453,38.0258,38.0355,131468.0
2020-01-13 15:00:00,39.01,39.02,39.0,39.01,71900.0,38.0355,38.0453,38.0258,38.0355,71900.0
2020-01-13 15:05:00,39.0,39.01,39.0,39.0,7324.0,38.0258,38.0355,38.0258,38.0258,7324.0
2020-01-13 15:10:00,39.01,39.01,38.99,38.99,3264.0,38.0355,38.0355,38.016,38.016,3264.0
2020-01-13 15:15:00,38.99,38.99,38.98,38.98,20820.0,38.016,38.016,38.0063,38.0063,20820.0
2020-01-13 15:20:00,38.98,38.99,38.97,38.99,5848.0,38.0063,38.016,37.9965,38.016,5848.0
2020-01-13 15:25:00,38.98,38.99,38.96,38.96,72548.0,38.0063,38.016,37.9868,37.9868,72548.0
2020-01-13 15:30:00,38.96,39.0,38.96,38.99,15344.0,37.9868,38.0258,37.9868,38.016,15344.0
2020-01-13 15:35:00,38.99,39.01,38.99,39.01,13736.0,38.016,38.0355,38.016,38.0355,13736.0
2020-01-13 15:40:00,39.02,39.02,39.0,39.01,38340.0,38.0453,38.0453,38.0258,38.0355,38340.0
2020-01-13 15:45:00,39.0,39.02,39.0,39.02,33368.0,38.0258,38.0453,38.0258,38.0453,33368.0
2020-01-13 15:50:00,39.02,39.08,39.02,39.08,175488.0,38.0453,38.1038,38.0453,38.1038,175488.0
2020-01-13 15:55:00,39.08,39.1,39.06,39.1,200848.0,38.1038,38.1233,38.0843,38.1233,200848.0
2020-01-14 09:30:00,38.99,39.04,38.94,39.0,313000.0,38.016,38.0648,37.9673,38.0258,313000.0
2020-01-14 09:35:00,39.0,39.04,38.94,38.99,67968.0,38.0258,38.0648,37.9673,38.016,67968.0
2020-01-14 09:40:00,38.99,39.0,38.92,38.95,152048.0,38.016,38.0258,37.9478,37.977,152048.0
2020-01-14 09:45:00,38.99,39.01,38.97,38.98,116692.0,38.016,38.0355,37.9965,38.0063,116692.0
2020-01-14 09:50:00,38.98,38.98,38.9,38.94,174824.0,38.0063,38.0063,37.9283,37.9673,174824.0
2020-01-14 09:55:00,38.95,38.96,38.89,38.91,164372.0,37.977,37.9868,37.9185,37.938,164372.0
2020-01-14 10:00:00,38.9,38.98,38.89,38.98,42528.0,37.9283,38.0063,37.9185,38.0063,42528.0
2020-01-14 10:05:00,38.97,38.99,38.96,38.97,55440.0,37.9965,38.016,37.9868,37.9965,55440.0
2020-01-14 10:10:00,38.98,39.01,38.98,39.01,91072.0,38.0063,38.0355,38.0063,38.0355,91072.0
2020-01-14 10:15:00,39.02,39.02,38.99,38.99,24472.0,38.0453,38.0453,38.016,38.016,24472.0
2020-01-14 10:20:00,38.98,38.98,38.93,38.95,193624.0,38.0063,38.0063,37.9575,37.977,193624.0
2020-01-14 10:25:00,38.95,39.0,38.95,38.99,43060.0,37.977,38.0258,37.977,38.016,43060.0
2020-01-14 10:30:00,39.01,39.05,39.01,39.02,252392.0,38.0355,38.0746,38.0355,38.0453,252392.0
2020-01-14 10:35:00,39.03,39.05,39.03,39.05,26332.0,38.055,38.0746,38.055,38.0746,26332.0
2020-01-14 10:40:00,39.06,39.06,39.04,39.05,9736.0,38.0843,38.0843,38.0648,38.0746,9736.0
2020-01-14 10:45:00,39.05,39.05,39.02,39.02,39700.0,38.0746,38.0746,38.0453,38.0453,39700.0
2020-01-14 10:50:00,39.01,39.01,38.97,38.98,83236.0,38.0355,38.0355,37.9965,38.0063,83236.0
2020-01-14 10:55:00,38.96,39.01,38.93,39.0,69408.0,37.9868,38.0355,37.9575,38.0258,69408.0
2020-01-14 11:00:00,39.01,39.03,39.0,39.01,11112.0,38.0355,38.055,38.0258,38.0355,11112.0
2020-01-14 11:05:00,39.0,39.05,38.99,39.04,17764.0,38.0258,38.0746,38.016,38.0648,17764.0
2020-01-14 11:10:00,39.03,39.05,39.03,39.05,6472.0,38.055,38.0746,38.055,38.0746,6472.0
2020-01-14 11:15:00,39.04,39.05,39.04,39.04,12528.0,38.0648,38.0746,38.0648,38.0648,12528.0
2020-01-14 11:20:00,39.05,39.07,39.01,39.04,21584.0,38.0746,38.0941,38.0355,38.0648,21584.0
2020-01-14 11:25:00,39.06,39.06,39.04,39.06,14744.0,38.0843,38.0843,38.0648,38.0843,14744.0
2020-01-14 11:30:00,39.05,39.06,39.05,39.05,6964.0,38.0746,38.0843,38.0746,38.0746,6964.0
2020-01-14 11:35:00,39.05,39.08,39.05,39.08,42696.0,38.0746,38.1038,38.0746,38.1038,42696.0
2020-01-14 11:40:00,39.07,39.07,39.02,39.04,37376.0,38.0941,38.0941,38.0453,38.0648,37376.0
2020-01-14 11:45:00,39.05,39.07,39.05,39.07,15308.0,38.0746,38.0941,38.0746,38.0941,15308.0
2020-01-14 11:50:00,39.07,39.1,39.07,39.09,38092.0,38.0941,38.1233,38.0941,38.1136,38092.0
2020-01-14 11:55:00,39.09,39.1,39.09,39.1,22328.0,38.1136,38.1233,38.1136,38.1233,22328.0
2020-01-14 12:00:00,39.1,39.11,39.1,39.1,9800.0,38.1233,38.1331,38.1233,38.1233,9800.0
2020-01-14 12:05:00,39.1,39.1,39.09,39.1,9000.0,38.1233,38.1233,38.1136,38.1233,9000.0
2020-01-14 12:10:00,39.1,39.12,39.1,39.12,17796.0,38.1233,38.1428,38.1233,38.1428,17796.0
2020-01-14 12:15:00,39.11,39.11,39.09,39.11,24112.0,38.1331,38.1331,38.1136,38.1331,24112.0
2020-01-14 12:20:00,39.12,39.13,39.11,39.12,30608.0,38.1428,38.1526,38.1331,38.1428,30608.0
2020-01-14 12:25:00,39.13,39.14,39.13,39.13,14600.0,38.1526,38.1623,38.1526,38.1526,14600.0
2020-01-14 12:30:00,39.13,39.15,39.13,39.15,16580.0,38.1526,38.1721,38.1526,38.1721,16580.0
2020-01-14 12:35:00,39.18,39.18,39.17,39.17,7704.0,38.2013,38.2013,38.1916,38.1916,7704.0
2020-01-14 12:40:00,39.18,39.18,39.16,39.18,105872.0,38.2013,38.2013,38.1818,38.2013,105872.0
2020-01-14 12:45:00,39.18,39.2,39.18,39.19,19900.0,38.2013,38.2208,38.2013,38.2111,19900.0
2020-01-14 12:50:00,39.2,39.2,39.19,39.2,10876.0,38.2208,38.2208,38.2111,38.2208,10876.0
2020-01-14 12:55:00,39.2,39.2,39.18,39.18,27696.0,38.2208,38.2208,38.2013,38.2013,27696.0
2020-01-14 13:00:00,39.18,39.2,39.18,39.2,3144.0,38.2013,38.2208,38.2013,38.2208,3144.0
2020-01-14 13:05:00,39.21,39.23,39.2,39.2,28200.0,38.2306,38.2501,38.2208,38.2208,28200.0
2020-01-14 13:10:00,39.21,39.21,39.19,39.2,45928.0,38.2306,38.2306,38.2111,38.2208,45928.0
2020-01-14 13:15:00,39.2,39.23,39.2,39.21,7440.0,38.2208,38.2501,38.2208,38.2306,7440.0
2020-01-14 13:20:00,39.22,39.23,39.22,39.23,10260.0,38.2403,38.2501,38.2403,38.2501,10260.0
2020-01-14 13:25:00,39.23,39.24,39.22,39.22,29484.0,38.2501,38.2598,38.2403,38.2403,29484.0
2020-01-14 13:30:00,39.24,39.25,39.24,39.25,27724.0,38.2598,38.2696,38.2598,38.2696,27724.0
2020-01-14 13:35:00,39.24,39.25,38.96,39.17,561576.0,38.2598,38.2696,37.9868,38.1916,561576.0
2020-01-14 13:40:00,39.19,39.2,39.02,39.04,215508.0,38.2111,38.2208,38.0453,38.0648,215508.0
2020-01-14 13:45:00,39.03,39.08,38.99,39.06,261632.0,38.055,38.1038,38.016,38.0843,261632.0
2020-01-14 13:50:00,39.07,39.09,39.05,39.06,52108.0,38.0941,38.1136,38.0746,38.0843,52108.0
2020-01-14 13:55:00,39.06,39.07,39.01,39.01,74804.0,38.0843,38.0941,38.0355,38.0355,74804.0
2020-01-14 14:00:00,39.02,39.04,38.9,38.93,220364.0,38.0453,38.0648,37.9283,37.9575,220364.0
2020-01-14 14:05:00,38.96,38.99,38.9,38.92,201004.0,37.9868,38.016,37.9283,37.9478,201004.0
2020-01-14 14:10:00,38.93,38.95,38.84,38.9,324200.0,37.9575,37.977,37.8698,37.9283,324200.0
2020-01-14 14:15:00,38.9,38.95,38.88,38.92,83764.0,37.9283,37.977,37.9088,37.9478,83764.0
2020-01-14 14:20:00,38.93,38.98,38.91,38.96,255944.0,37.9575,38.0063,37.938,37.9868,255944.0
2020-01-14 14:25:00,38.97,39.04,38.97,39.03,65532.0,37.9965,38.0648,37.9965,38.055,65532.0
2020-01-14 14:30:00,39.03,39.07,39.02,39.07,35036.0,38.055,38.0941,38.0453,38.0941,35036.0
2020-01-14 14:35:00,39.06,39.1,39.06,39.09,43540.0,38.0843,38.1233,38.0843,38.1136,43540.0
2020-01-14 14:40:00,39.09,39.1,39.08,39.1,26160.0,38.1136,38.1233,38.1038,38.1233,26160.0
2020-01-14 14:45:00,39.1,39.12,39.09,39.09,13056.0,38.1233,38.1428,38.1136,38.1136,13056.0
2020-01-14 14:50:00,39.09,39.09,39.05,39.06,34880.0,38.1136,38.1136,38.0746,38.0843,34880.0
2020-01-14 14:55:00,39.06,39.06,39.0,39.01,14964.0,38.0843,38.0843,38.0258,38.0355,14964.0
2020-01-14 15:00:00,39.02,39.04,39.01,39.01,43316.0,38.0453,38.0648,38.0355,38.0355,43316.0
2020-01-14 15:05:00,39.01,39.03,38.98,38.98,28584.0,38.0355,38.055,38.0063,38.0063,28584.0
2020-01-14 15:10:00,38.99,39.0,38.92,38.94,36236.0,38.016,38.0258,37.9478,37.9673,36236.0
2020-01-14 15:15:00,38.93,38.96,38.92,38.95,32776.0,37.9575,37.9868,37.9478,37.977,32776.0
2020-01-14 15:20:00,38.98,38.99,38.97,38.98,6136.0,38.0063,38.016,37.9965,38.0063,6136.0
2020-01-14 15:25:00,38.99,38.99,38.89,38.91,65028.0,38.016,38.016,37.9185,37.938,65028.0
2020-01-14 15:30:00,38.91,38.98,38.88,38.94,63500.0,37.938,38.0063,37.9088,37.9673,63500.0
2020-01-14 15:35:00,38.95,38.97,38.93,38.95,30180.0,37.977,37.9965,37.9575,37.977,30180.0
2020-01-14 15:40:00,38.98,39.01,38.98,38.98,32092.0,38.0063,38.0355,38.0063,38.0063,32092.0
2020-01-14 15:45:00,38.98,39.01,38.95,38.95,105848.0,38.0063,38.0355,37.977,37.977,105848.0
2020-01-14 15:50:00,38.94,38.94,38.87,38.9,224260.0,37.9673,37.9673,37.899,37.9283,224260.0
2020-01-14 15:55:00,38.92,38.99,38.92,38.97,73408.0,37.9478,38.016,37.9478,37.9965,73408.0
2020-01-15 09:30:00,38.96,39.09,38.95,39.06,187808.0,37.9868,38.1136,37.977,38.0843,187808.0
2020-01-15 09:35:00,39.06,39.15,39.06,39.12,128428.0,38.0843,38.1721,38.0843,38.1428,128428.0
2020-01-15 09:40:00,39.13,39.16,39.12,39.13,135120.0,38.1526,38.1818,38.1428,38.1526,135120.0
2020-01-15 09:45:00,39.14,39.18,39.12,39.17,167548.0,38.1623,38.2013,38.1428,38.1916,167548.0
2020-01-15 09:50:00,39.18,39.24,39.17,39.24,55616.0,38.2013,38.2598,38.1916,38.2598,55616.0
2020-01-15 09:55:00,39.24,39.26,39.21,39.25,279308.0,38.2598,38.2793,38.2306,38.2696,279308.0
2020-01-15 10:00:00,39.27,39.27,39.21,39.23,52828.0,38.2891,38.2891,38.2306,38.2501,52828.0
2020-01-15 10:05:00,39.24,39.27,39.23,39.27,54624.0,38.2598,38.2891,38.2501,38.2891,54624.0
2020-01-15 10:10:00,39.29,39.3,39.21,39.21,64776.0,38.3086,38.3183,38.2306,38.2306,64776.0
2020-01-15 10:15:00,39.21,39.23,39.2,39.23,28916.0,38.2306,38.2501,38.2208,38.2501,28916.0
2020-01-15 10:20:00,39.22,39.22,39.18,39.19,38348.0,38.2403,38.2403,38.2013,38.2111,38348.0
2020-01-15 10:25:00,39.2,39.22,39.2,39.21,45800.0,38.2208,38.2403,38.2208,38.2306,45800.0
2020-01-15 10:30:00,39.23,39.24,39.2,39.23,30136.0,38.2501,38.2598,38.2208,38.2501,30136.0
2020-01-15 10:35:00,39.23,39.31,39.23,39.27,35412.0,38.2501,38.3281,38.2501,38.2891,35412.0
2020-01-15 10:40:00,39.26,39.31,39.26,39.29,25912.0,38.2793,38.3281,38.2793,38.3086,25912.0
2020-01-15 10:45:00,39.29,39.32,39.29,39.29,53872.0,38.3086,38.3378,38.3086,38.3086,53872.0
2020-01-15 10:50:00,39.29,39.31,39.29,39.29,28224.0,38.3086,38.3281,38.3086,38.3086,28224.0
2020-01-15 10:55:00,39.31,39.32,39.3,39.32,25100.0,38.3281,38.3378,38.3183,38.3378,25100.0
2020-01-15 11:00:00,39.32,39.33,39.28,39.33,76412.0,38.3378,38.3476,38.2988,38.3476,76412.0
2020-01-15 11:05:00,39.33,39.33,39.26,39.27,42588.0,38.3476,38.3476,38.2793,38.2891,42588.0
2020-01-15 11:10:00,39.25,39.25,39.19,39.24,53704.0,38.2696,38.2696,38.2111,38.2598,53704.0
2020-01-15 11:15:00,39.24,39.27,39.24,39.26,20332.0,38.2598,38.2891,38.2598,38.2793,20332.0
2020-01-15 11:20:00,39.27,39.28,39.25,39.27,37220.0,38.2891,38.2988,38.2696,38.2891,37220.0
2020-01-15 11:25:00,39.27,39.27,39.25,39.26,14572.0,38.2891,38.2891,38.2696,38.2793,14572.0
2020-01-15 11:30:00,39.26,39.3,39.25,39.3,16448.0,38.2793,38.3183,38.2696,38.3183,16448.0
2020-01-15 11:35:00,39.31,39.34,39.31,39.33,32032.0,38.3281,38.3573,38.3281,38.3476,32032.0
2020-01-15 11:40:00,39.34,39.35,39.33,39.33,50164.0,38.3573,38.3671,38.3476,38.3476,50164.0
2020-01-15 11:45:00,39.33,39.34,39.32,39.33,50292.0,38.3476,38.3573,38.3378,38.3476,50292.0
2020-01-15 11:50:00,39.34,39.35,39.3,39.3,6996.0,38.3573,38.3671,38.3183,38.3183,6996.0
2020-01-15 11:55:00,39.31,39.32,39.22,39.26,66856.0,38.3281,38.3378,38.2403,38.2793,66856.0
2020-01-15 12:00:00,39.26,39.27,39.24,39.24,46848.0,38.2793,38.2891,38.2598,38.2598,46848.0
2020-01-15 12:05:00,39.26,39.28,39.26,39.27,56156.0,38.2793,38.2988,38.2793,38.2891,56156.0
2020-01-15 12:10:00,39.27,39.32,39.26,39.3,24172.0,38.2891,38.3378,38.2793,38.3183,24172.0
2020-01-15 12:15:00,39.3,39.31,39.24,39.24,29636.0,38.3183,38.3281,38.2598,38.2598,29636.0
2020-01-15 12:20:00,39.26,39.28,39.26,39.28,9400.0,38.2793,38.2988,38.2793,38.2988,9400.0
2020-01-15 12:25:00,39.28,39.29,39.25,39.26,22948.0,38.2988,38.3086,38.2696,38.2793,22948.0
2020-01-15 12:30:00,39.26,39.27,39.24,39.24,13880.0,38.2793,38.2891,38.2598,38.2598,13880.0
2020-01-15 12:35:00,39.23,39.29,39.23,39.27,34652.0,38.2501,38.3086,38.2501,38.2891,34652.0
2020-01-15 12:40:00,39.28,39.3,39.27,39.27,24544.0,38.2988,38.3183,38.2891,38.2891,24544.0
2020-01-15 12:45:00,39.26,39.27,39.21,39.21,25724.0,38.2793,38.2891,38.2306,38.2306,25724.0
2020-01-15 12:50:00,39.2,39.22,39.14,39.17,68248.0,38.2208,38.2403,38.1623,38.1916,68248.0
2020-01-15 12:55:00,39.16,39.17,39.13,39.15,21936.0,38.1818,38.1916,38.1526,38.1721,21936.0
2020-01-15 13:00:00,39.14,39.17,39.12,39.14,26604.0,38.1623,38.1916,38.1428,38.1623,26604.0
2020-01-15 13:05:00,39.15,39.16,39.1,39.12,123816.0,38.1721,38.1818,38.1233,38.1428,123816.0
2020-01-15 13:10:00,39.13,39.15,39.1,39.14,40656.0,38.1526,38.1721,38.1233,38.1623,40656.0
2020-01-15 13:15:00,39.13,39.17,39.13,39.16,16188.0,38.1526,38.1916,38.1526,38.1818,16188.0
2020-01-15 13:20:00,39.16,39.16,39.11,39.13,28200.0,38.1818,38.1818,38.1331,38.1526,28200.0
2020-01-15 13:25:00,39.11,39.15,39.1,39.14,214440.0,38.1331,38.1721,38.1233,38.1623,214440.0
2020-01-15 13:30:00,39.16,39.16,39.07,39.13,53180.0,38.1818,38.1818,38.0941,38.1526,53180.0
2020-01-15 13:35:00,39.12,39.15,39.1,39.14,52600.0,38.1428,38.1721,38.1233,38.1623,52600.0
2020-01-15 13:40:00,39.14,39.17,39.14,39.14,116456.0,38.1623,38.1916,38.1623,38.1623,116456.0
2020-01-15 13:45:00,39.14,39.16,39.14,39.15,26752.0,38.1623,38.1818,38.1623,38.1721,26752.0
2020-01-15 13:50:00,39.15,39.15,39.07,39.07,60880.0,38.1721,38.1721,38.0941,38.0941,60880.0
2020-01-15 13:55:00,39.07,39.09,39.05,39.09,28792.0,38.0941,38.1136,38.0746,38.1136,28792.0
2020-01-15 14:00:00,39.09,39.12,39.08,39.12,80316.0,38.1136,38.1428,38.1038,38.1428,80316.0
2020-01-15 14:05:00,39.12,39.15,39.12,39.13,206732.0,38.1428,38.1721,38.1428,38.1526,206732.0
2020-01-15 14:10:00,39.17,39.21,39.17,39.21,56084.0,38.1916,38.2306,38.1916,38.2306,56084.0
2020-01-15 14:15:00,39.22,39.22,39.21,39.22,4000.0,38.2403,38.2403,38.2306,38.2403,4000.0
2020-01-15 14:20:00,39.22,39.24,39.22,39.23,24520.0,38.2403,38.2598,38.2403,38.2501,24520.0
2020-01-15 14:25:00,39.23,39.26,39.23,39.26,20200.0,38.2501,38.2793,38.2501,38.2793,20200.0
2020-01-15 14:30:00,39.26,39.26,39.24,39.26,4108.0,38.2793,38.2793,38.2598,38.2793,4108.0
2020-01-15 14:35:00,39.26,39.26,39.24,39.24,17984.0,38.2793,38.2793,38.2598,38.2598,17984.0
2020-01-15 14:40:00,39.24,39.24,39.24,39.24,1600.0,38.2598,38.2598,38.2598,38.2598,1600.0
2020-01-15 14:45:00,39.24,39.25,39.22,39.22,26276.0,38.2598,38.2696,38.2403,38.2403,26276.0
2020-01-15 14:50:00,39.23,39.23,39.19,39.21,21096.0,38.2501,38.2501,38.2111,38.2306,21096.0
2020-01-15 14:55:00,39.23,39.23,39.17,39.17,5372.0,38.2501,38.2501,38.1916,38.1916,5372.0
2020-01-15 15:00:00,39.17,39.17,39.12,39.12,25556.0,38.1916,38.1916,38.1428,38.1428,25556.0
2020-01-15 15:05:00,39.1,39.1,39.06,39.07,9840.0,38.1233,38.1233,38.0843,38.0941,9840.0
2020-01-15 15:10:00,39.06,39.09,39.04,39.09,60348.0,38.0843,38.1136,38.0648,38.1136,60348.0
2020-01-15 15:15:00,39.09,39.09,39.05,39.06,32096.0,38.1136,38.1136,38.0746,38.0843,32096.0
2020-01-15 15:20:00,39.05,39.07,39.03,39.04,64528.0,38.0746,38.0941,38.055,38.0648,64528.0
2020-01-15 15:25:00,39.04,39.04,38.97,39.02,50128.0,38.0648,38.0648,37.9965,38.0453,50128.0
2020-01-15 15:30:00,39.02,39.02,38.93,38.96,272868.0,38.0453,38.0453,37.9575,37.9868,272868.0
2020-01-15 15:35:00,38.95,39.02,38.94,39.0,244400.0,37.977,38.0453,37.9673,38.0258,244400.0
2020-01-15 15:40:00,38.99,39.01,38.96,39.01,56948.0,38.016,38.0355,37.9868,38.0355,56948.0
2020-01-15 15:45:00,39.0,39.08,39.0,39.08,80512.0,38.0258,38.1038,38.0258,38.1038,80512.0
2020-01-15 15:50:00,39.08,39.11,39.07,39.1,164104.0,38.1038,38.1331,38.0941,38.1233,164104.0
2020-01-15 15:55:00,39.1,39.15,39.06,39.14,79596.0,38.1233,38.1721,38.0843,38.1623,79596.0
2020-01-16 09:30:00,39.5,39.55,39.47,39.54,124304.0,38.5133,38.5621,38.4841,38.5523,124304.0
2020-01-16 09:35:00,39.55,39.56,39.5,39.52,119932.0,38.5621,38.5718,38.5133,38.5328,119932.0
2020-01-16 09:40:00,39.54,39.57,39.53,39.55,93388.0,38.5523,38.5816,38.5426,38.5621,93388.0
2020-01-16 09:45:00,39.56,39.56,39.46,39.47,276148.0,38.5718,38.5718,38.4743,38.4841,276148.0
2020-01-16 09:50:00,39.48,39.51,39.45,39.5,86748.0,38.4938,38.5231,38.4646,38.5133,86748.0
2020-01-16 09:55:00,39.5,39.51,39.48,39.49,50076.0,38.5133,38.5231,38.4938,38.5036,50076.0
2020-01-16 10:00:00,39.49,39.52,39.48,39.48,59808.0,38.5036,38.5328,38.4938,38.4938,59808.0
2020-01-16 10:05:00,39.51,39.55,39.51,39.55,22956.0,38.5231,38.5621,38.5231,38.5621,22956.0
2020-01-16 10:10:00,39.54,39.56,39.54,39.54,135960.0,38.5523,38.5718,38.5523,38.5523,135960.0
2020-01-16 10:15:00,39.54,39.55,39.52,39.52,32184.0,38.5523,38.5621,38.5328,38.5328,32184.0
2020-01-16 10:20:00,39.51,39.52,39.46,39.5,216608.0,38.5231,38.5328,38.4743,38.5133,216608.0
2020-01-16 10:25:00,39.49,39.52,39.48,39.52,25312.0,38.5036,38.5328,38.4938,38.5328,25312.0
2020-01-16 10:30:00,39.54,39.55,39.52,39.54,12852.0,38.5523,38.5621,38.5328,38.5523,12852.0
2020-01-16 10:35:00,39.55,39.58,39.51,39.52,130852.0,38.5621,38.5913,38.5231,38.5328,130852.0
2020-01-16 10:40:00,39.53,39.57,39.53,39.54,45640.0,38.5426,38.5816,38.5426,38.5523,45640.0
2020-01-16 10:45:00,39.55,39.56,39.53,39.54,50252.0,38.5621,38.5718,38.5426,38.5523,50252.0
2020-01-16 10:50:00,39.54,39.54,39.48,39.5,311396.0,38.5523,38.5523,38.4938,38.5133,311396.0
2020-01-16 10:55:00,39.5,39.51,39.49,39.5,57880.0,38.5133,38.5231,38.5036,38.5133,57880.0
2020-01-16 11:00:00,39.5,39.52,39.49,39.49,12168.0,38.5133,38.5328,38.5036,38.5036,12168.0
2020-01-16 11:05:00,39.52,39.55,39.52,39.53,33140.0,38.5328,38.5621,38.5328,38.5426,33140.0
2020-01-16 11:10:00,39.54,39.54,39.47,39.48,48668.0,38.5523,38.5523,38.4841,38.4938,48668.0
2020-01-16 11:15:00,39.49,39.49,39.45,39.49,44548.0,38.5036,38.5036,38.4646,38.5036,44548.0
2020-01-16 11:20:00,39.46,39.49,39.45,39.47,152196.0,38.4743,38.5036,38.4646,38.4841,152196.0
2020-01-16 11:25:00,39.47,39.52,39.47,39.5,51232.0,38.4841,38.5328,38.4841,38.5133,51232.0
2020-01-16 11:30:00,39.49,39.51,39.48,39.49,28560.0,38.5036,38.5231,38.4938,38.5036,28560.0
2020-01-16 11:35:00,39.5,39.52,39.49,39.52,110892.0,38.5133,38.5328,38.5036,38.5328,110892.0
2020-01-16 11:40:00,39.52,39.54,39.52,39.54,4368.0,38.5328,38.5523,38.5328,38.5523,4368.0
2020-01-16 11:45:00,39.54,39.55,39.53,39.54,16660.0,38.5523,38.5621,38.5426,38.5523,16660.0
2020-01-16 11:50:00,39.53,39.55,39.53,39.55,21824.0,38.5426,38.5621,38.5426,38.5621,21824.0
2020-01-16 11:55:00,39.55,39.55,39.53,39.54,17044.0,38.5621,38.5621,38.5426,38.5523,17044.0
2020-01-16 12:00:00,39.54,39.56,39.54,39.55,95892.0,38.5523,38.5718,38.5523,38.5621,95892.0
2020-01-16 12:05:00,39.56,39.56,39.55,39.56,10440.0,38.5718,38.5718,38.5621,38.5718,10440.0
2020-01-16 12:10:00,39.55,39.56,39.52,39.55,19604.0,38.5621,38.5718,38.5328,38.5621,19604.0
2020-01-16 12:15:00,39.55,39.55,39.55,39.55,1928.0,38.5621,38.5621,38.5621,38.5621,1928.0
2020-01-16 12:20:00,39.54,39.55,39.52,39.53,22792.0,38.5523,38.5621,38.5328,38.5426,22792.0
2020-01-16 12:25:00,39.52,39.52,39.52,39.52,1968.0,38.5328,38.5328,38.5328,38.5328,1968.0
2020-01-16 12:30:00,39.52,39.56,39.52,39.56,8672.0,38.5328,38.5718,38.5328,38.5718,8672.0
2020-01-16 12:35:00,39.56,39.57,39.56,39.56,76484.0,38.5718,38.5816,38.5718,38.5718,76484.0
2020-01-16 12:40:00,39.57,39.57,39.54,39.55,9020.0,38.5816,38.5816,38.5523,38.5621,9020.0
2020-01-16 12:45:00,39.56,39.57,39.56,39.57,4112.0,38.5718,38.5816,38.5718,38.5816,4112.0
2020-01-16 12:50:00,39.56,39.56,39.55,39.56,16044.0,38.5718,38.5718,38.5621,38.5718,16044.0
2020-01-16 12:55:00,39.56,39.57,39.55,39.55,18352.0,38.5718,38.5816,38.5621,38.5621,18352.0
2020-01-16 13:00:00,39.55,39.56,39.55,39.56,12808.0,38.5621,38.5718,38.5621,38.5718,12808.0
2020-01-16 13:05:00,39.56,39.56,39.56,39.56,5060.0,38.5718,38.5718,38.5718,38.5718,5060.0
2020-01-16 13:10:00,39.55,39.55,39.54,39.54,8968.0,38.5621,38.5621,38.5523,38.5523,8968.0
2020-01-16 13:15:00,39.54,39.55,39.53,39.53,100236.0,38.5523,38.5621,38.5426,38.5426,100236.0
2020-01-16 13:20:00,39.54,39.55,39.53,39.54,19332.0,38.5523,38.5621,38.5426,38.5523,19332.0
2020-01-16 13:25:00,39.55,39.55,39.55,39.55,6872.0,38.5621,38.5621,38.5621,38.5621,6872.0
2020-01-16 13:30:00,39.54,39.56,39.53,39.56,12904.0,38.5523,38.5718,38.5426,38.5718,12904.0
2020-01-16 13:35:00,39.55,39.58,39.55,39.57,34884.0,38.5621,38.5913,38.5621,38.5816,34884.0
2020-01-16 13:40:00,39.58,39.59,39.57,39.59,41024.0,38.5913,38.6011,38.5816,38.6011,41024.0
2020-01-16 13:45:00,39.59,39.6,39.59,39.59,15736.0,38.6011,38.6108,38.6011,38.6011,15736.0
2020-01-16 13:50:00,39.6,39.6,39.59,39.59,17160.0,38.6108,38.6108,38.6011,38.6011,17160.0
2020-01-16 13:55:00,39.58,39.59,39.58,39.59,9832.0,38.5913,38.6011,38.5913,38.6011,9832.0
2020-01-16 14:00:00,39.59,39.59,39.57,39.57,14012.0,38.6011,38.6011,38.5816,38.5816,14012.0
2020-01-16 14:05:00,39.58,39.59,39.57,39.59,21940.0,38.5913,38.6011,38.5816,38.6011,21940.0
2020-01-16 14:10:00,39.58,39.59,39.58,39.58,40088.0,38.5913,38.6011,38.5913,38.5913,40088.0
2020-01-16 14:15:00,39.6,39.6,39.59,39.6,5828.0,38.6108,38.6108,38.6011,38.6108,5828.0
2020-01-16 14:20:00,39.6,39.6,39.59,39.59,11708.0,38.6108,38.6108,38.6011,38.6011,11708.0
2020-01-16 14:25:00,39.59,39.6,39.59,39.59,16920.0,38.6011,38.6108,38.6011,38.6011,16920.0
2020-01-16 14:30:00,39.59,39.59,39.57,39.58,5600.0,38.6011,38.6011,38.5816,38.5913,5600.0
2020-01-16 14:35:00,39.57,39.58,39.57,39.57,9440.0,38.5816,38.5913,38.5816,38.5816,9440.0
2020-01-16 14:40:00,39.57,39.57,39.56,39.56,7240.0,38.5816,38.5816,38.5718,38.5718,7240.0
2020-01-16 14:45:00,39.55,39.56,39.55,39.56,8492.0,38.5621,38.5718,38.5621,38.5718,8492.0
2020-01-16 14:50:00,39.56,39.58,39.56,39.57,15816.0,38.5718,38.5913,38.5718,38.5816,15816.0
2020-01-16 14:55:00,39.57,39.58,39.57,39.57,10600.0,38.5816,38.5913,38.5816,38.5816,10600.0
2020-01-16 15:00:00,39.56,39.58,39.56,39.58,17804.0,38.5718,38.5913,38.5718,38.5913,17804.0
2020-01-16 15:05:00,39.57,39.58,39.57,39.58,27360.0,38.5816,38.5913,38.5816,38.5913,27360.0
2020-01-16 15:10:00,39.58,39.61,39.58,39.61,41412.0,38.5913,38.6206,38.5913,38.6206,41412.0
2020-01-16 15:15:00,39.6,39.62,39.6,39.62,26856.0,38.6108,38.6303,38.6108,38.6303,26856.0
2020-01-16 15:20:00,39.62,39.63,39.61,39.61,23044.0,38.6303,38.6401,38.6206,38.6206,23044.0
2020-01-16 15:25:00,39.61,39.62,39.6,39.61,36336.0,38.6206,38.6303,38.6108,38.6206,36336.0
2020-01-16 15:30:00,39.62,39.66,39.62,39.66,64092.0,38.6303,38.6693,38.6303,38.6693,64092.0
2020-01-16 15:35:00,39.66,39.69,39.66,39.66,37672.0,38.6693,38.6986,38.6693,38.6693,37672.0
2020-01-16 15:40:00,39.66,39.69,39.66,39.69,30364.0,38.6693,38.6986,38.6693,38.6986,30364.0
2020-01-16 15:45:00,39.68,39.7,39.66,39.68,47356.0,38.6888,38.7083,38.6693,38.6888,47356.0
2020-01-16 15:50:00,39.71,39.75,39.69,39.74,84988.0,38.7181,38.7571,38.6986,38.7473,84988.0
2020-01-16 15:55:00,39.75,39.79,39.71,39.77,87924.0,38.7571,38.7961,38.7181,38.7766,87924.0
2020-01-17 09:30:00,39.98,39.99,39.88,39.91,337912.0,38.9813,38.9911,38.8838,38.9131,337912.0
2020-01-17 09:35:00,39.91,39.94,39.88,39.88,234440.0,38.9131,38.9423,38.8838,38.8838,234440.0
2020-01-17 09:40:00,39.88,39.93,39.86,39.9,55436.0,38.8838,38.9326,38.8643,38.9033,55436.0
2020-01-17 09:45:00,39.9,39.94,39.9,39.94,42332.0,38.9033,38.9423,38.9033,38.9423,42332.0
2020-01-17 09:50:00,39.93,39.93,39.88,39.89,50372.0,38.9326,38.9326,38.8838,38.8936,50372.0
2020-01-17 09:55:00,39.9,40.0,39.9,39.98,56456.0,38.9033,39.0008,38.9033,38.9813,56456.0
2020-01-17 10:00:00,39.97,39.98,39.95,39.97,40048.0,38.9716,38.9813,38.9521,38.9716,40048.0
2020-01-17 10:05:00,39.96,39.97,39.94,39.97,44152.0,38.9618,38.9716,38.9423,38.9716,44152.0
2020-01-17 10:10:00,39.97,39.97,39.9,39.92,28420.0,38.9716,38.9716,38.9033,38.9228,28420.0
2020-01-17 10:15:00,39.91,39.95,39.89,39.95,46372.0,38.9131,38.9521,38.8936,38.9521,46372.0
2020-01-17 10:20:00,39.95,39.98,39.94,39.98,124268.0,38.9521,38.9813,38.9423,38.9813,124268.0
2020-01-17 10:25:00,39.97,40.0,39.97,40.0,54504.0,38.9716,39.0008,38.9716,39.0008,54504.0
2020-01-17 10:30:00,40.0,40.0,39.98,39.98,47180.0,39.0008,39.0008,38.9813,38.9813,47180.0
2020-01-17 10:35:00,39.99,39.99,39.94,39.94,39144.0,38.9911,38.9911,38.9423,38.9423,39144.0
2020-01-17 10:40:00,39.95,39.97,39.93,39.97,24056.0,38.9521,38.9716,38.9326,38.9716,24056.0
2020-01-17 10:45:00,39.97,39.97,39.94,39.94,22516.0,38.9716,38.9716,38.9423,38.9423,22516.0
2020-01-17 10:50:00,39.93,39.93,39.89,39.91,22824.0,38.9326,38.9326,38.8936,38.9131,22824.0
2020-01-17 10:55:00,39.91,39.92,39.89,39.92,12964.0,38.9131,38.9228,38.8936,38.9228,12964.0
2020-01-17 11:00:00,39.92,39.96,39.92,39.95,38168.0,38.9228,38.9618,38.9228,38.9521,38168.0
2020-01-17 11:05:00,39.94,39.94,39.91,39.92,38036.0,38.9423,38.9423,38.9131,38.9228,38036.0
2020-01-17 11:10:00,39.92,39.92,39.84,39.84,290604.0,38.9228,38.9228,38.8448,38.8448,290604.0
2020-01-17 11:15:00,39.84,39.87,39.84,39.85,27256.0,38.8448,38.8741,38.8448,38.8546,27256.0
2020-01-17 11:20:00,39.86,39.86,39.83,39.83,25816.0,38.8643,38.8643,38.8351,38.8351,25816.0
2020-01-17 11:25:00,39.82,39.88,39.82,39.88,16380.0,38.8253,38.8838,38.8253,38.8838,16380.0
2020-01-17 11:30:00,39.88,39.93,39.88,39.91,169644.0,38.8838,38.9326,38.8838,38.9131,169644.0
2020-01-17 11:35:00,39.92,39.93,39.9,39.93,32824.0,38.9228,38.9326,38.9033,38.9326,32824.0
2020-01-17 11:40:00,39.92,39.93,39.9,39.93,37908.0,38.9228,38.9326,38.9033,38.9326,37908.0
2020-01-17 11:45:00,39.93,39.93,39.9,39.91,40312.0,38.9326,38.9326,38.9033,38.9131,40312.0
2020-01-17 11:50:00,39.91,39.93,39.9,39.92,12040.0,38.9131,38.9326,38.9033,38.9228,12040.0
2020-01-17 11:55:00,39.92,39.94,39.92,39.94,22696.0,38.9228,38.9423,38.9228,38.9423,22696.0
2020-01-17 12:00:00,39.94,39.94,39.93,39.94,5600.0,38.9423,38.9423,38.9326,38.9423,5600.0
2020-01-17 12:05:00,39.94,39.94,39.92,39.93,58236.0,38.9423,38.9423,38.9228,38.9326,58236.0
2020-01-17 12:10:00,39.93,39.96,39.93,39.95,14000.0,38.9326,38.9618,38.9326,38.9521,14000.0
2020-01-17 12:15:00,39.96,39.98,39.96,39.98,32504.0,38.9618,38.9813,38.9618,38.9813,32504.0
2020-01-17 12:20:00,39.98,39.98,39.98,39.98,6884.0,38.9813,38.9813,38.9813,38.9813,6884.0
2020-01-17 12:25:00,39.97,40.0,39.97,39.99,53280.0,38.9716,39.0008,38.9716,38.9911,53280.0
2020-01-17 12:30:00,39.99,39.99,39.96,39.97,39484.0,38.9911,38.9911,38.9618,38.9716,39484.0
2020-01-17 12:35:00,39.96,39.97,39.96,39.97,8140.0,38.9618,38.9716,38.9618,38.9716,8140.0
2020-01-17 12:40:00,39.97,39.97,39.96,39.97,6592.0,38.9716,38.9716,38.9618,38.9716,6592.0
2020-01-17 12:45:00,39.96,39.97,39.96,39.96,7024.0,38.9618,38.9716,38.9618,38.9618,7024.0
2020-01-17 12:50:00,39.95,39.96,39.94,39.96,40148.0,38.9521,38.9618,38.9423,38.9618,40148.0
2020-01-17 12:55:00,39.95,39.95,39.93,39.93,3732.0,38.9521,38.9521,38.9326,38.9326,3732.0
2020-01-17 13:00:00,39.93,39.95,39.93,39.95,13340.0,38.9326,38.9521,38.9326,38.9521,13340.0
2020-01-17 13:05:00,39.95,39.97,39.94,39.97,23432.0,38.9521,38.9716,38.9423,38.9716,23432.0
2020-01-17 13:10:00,39.98,39.99,39.97,39.97,9856.0,38.9813,38.9911,38.9716,38.9716,9856.0
2020-01-17 13:15:00,39.97,39.99,39.96,39.99,25080.0,38.9716,38.9911,38.9618,38.9911,25080.0
2020-01-17 13:20:00,39.99,39.99,39.96,39.96,22532.0,38.9911,38.9911,38.9618,38.9618,22532.0
2020-01-17 13:25:00,39.97,39.97,39.97,39.97,1600.0,38.9716,38.9716,38.9716,38.9716,1600.0
2020-01-17 13:30:00,39.97,39.97,39.96,39.97,5200.0,38.9716,38.9716,38.9618,38.9716,5200.0
2020-01-17 13:35:00,39.97,39.97,39.96,39.96,10956.0,38.9716,38.9716,38.9618,38.9618,10956.0
2020-01-17 13:40:00,39.95,39.95,39.94,39.95,5952.0,38.9521,38.9521,38.9423,38.9521,5952.0
2020-01-17 13:45:00,39.95,39.96,39.95,39.96,19880.0,38.9521,38.9618,38.9521,38.9618,19880.0
2020-01-17 13:50:00,39.96,39.98,39.96,39.98,16936.0,38.9618,38.9813,38.9618,38.9813,16936.0
2020-01-17 13:55:00,39.98,39.98,39.96,39.96,18872.0,38.9813,38.9813,38.9618,38.9618,18872.0
2020-01-17 14:00:00,39.97,39.98,39.97,39.97,9540.0,38.9716,38.9813,38.9716,38.9716,9540.0
2020-01-17 14:05:00,39.97,39.98,39.96,39.97,11312.0,38.9716,38.9813,38.9618,38.9716,11312.0
2020-01-17 14:10:00,39.99,39.99,39.97,39.97,7416.0,38.9911,38.9911,38.9716,38.9716,7416.0
2020-01-17 14:15:00,39.99,39.99,39.98,39.99,12416.0,38.9911,38.9911,38.9813,38.9911,12416.0
2020-01-17 14:20:00,39.98,39.98,39.96,39.96,8688.0,38.9813,38.9813,38.9618,38.9618,8688.0
2020-01-17 14:25:00,39.96,39.97,39.95,39.95,4464.0,38.9618,38.9716,38.9521,38.9521,4464.0
2020-01-17 14:30:00,39.97,39.97,39.96,39.97,8856.0,38.9716,38.9716,38.9618,38.9716,8856.0
2020-01-17 14:35:00,39.97,39.97,39.94,39.95,22132.0,38.9716,38.9716,38.9423,38.9521,22132.0
2020-01-17 14:40:00,39.95,39.95,39.94,39.94,7444.0,38.9521,38.9521,38.9423,38.9423,7444.0
2020-01-17 14:45:00,39.94,39.95,39.93,39.93,15340.0,38.9423,38.9521,38.9326,38.9326,15340.0
2020-01-17 14:50:00,39.94,39.94,39.93,39.94,12000.0,38.9423,38.9423,38.9326,38.9423,12000.0
2020-01-17 14:55:00,39.94,39.98,39.94,39.98,15296.0,38.9423,38.9813,38.9423,38.9813,15296.0
2020-01-17 15:00:00,39.98,39.99,39.97,39.97,33552.0,38.9813,38.9911,38.9716,38.9716,33552.0
2020-01-17 15:05:00,39.97,39.97,39.9,39.92,38788.0,38.9716,38.9716,38.9033,38.9228,38788.0
2020-01-17 15:10:00,39.92,39.92,39.88,39.92,23960.0,38.9228,38.9228,38.8838,38.9228,23960.0
2020-01-17 15:15:00,39.92,39.95,39.91,39.92,28012.0,38.9228,38.9521,38.9131,38.9228,28012.0
2020-01-17 15:20:00,39.92,39.92,39.91,39.92,22872.0,38.9228,38.9228,38.9131,38.9228,22872.0
2020-01-17 15:25:00,39.92,39.96,39.92,39.95,36144.0,38.9228,38.9618,38.9228,38.9521,36144.0
2020-01-17 15:30:00,39.95,40.01,39.95,39.99,180812.0,38.9521,39.0106,38.9521,38.9911,180812.0
2020-01-17 15:35:00,39.98,39.98,39.96,39.97,50504.0,38.9813,38.9813,38.9618,38.9716,50504.0
2020-01-17 15:40:00,39.96,39.99,39.94,39.96,70864.0,38.9618,38.9911,38.9423,38.9618,70864.0
2020-01-17 15:45:00,39.96,40.0,39.96,39.99,185720.0,38.9618,39.0008,38.9618,38.9911,185720.0
2020-01-17 15:50:00,40.0,40.06,39.99,40.06,177936.0,39.0008,39.0593,38.9911,39.0593,177936.0
2020-01-17 15:55:00,40.06,40.09,40.02,40.05,269116.0,39.0593,39.0886,39.0203,39.0496,269116.0
2020-01-21 09:30:00,39.77,39.93,39.77,39.9,338472.0,38.7766,38.9326,38.7766,38.9033,338472.0
2020-01-21 09:35:00,39.9,39.91,39.84,39.85,87216.0,38.9033,38.9131,38.8448,38.8546,87216.0
2020-01-21 09:40:00,39.84,39.86,39.82,39.84,72504.0,38.8448,38.8643,38.8253,38.8448,72504.0
2020-01-21 09:45:00,39.83,39.89,39.83,39.89,76660.0,38.8351,38.8936,38.8351,38.8936,76660.0
2020-01-21 09:50:00,39.88,39.91,39.88,39.89,26628.0,38.8838,38.9131,38.8838,38.8936,26628.0
2020-01-21 09:55:00,39.89,39.92,39.87,39.87,38080.0,38.8936,38.9228,38.8741,38.8741,38080.0
2020-01-21 10:00:00,39.87,39.93,39.87,39.91,32880.0,38.8741,38.9326,38.8741,38.9131,32880.0
2020-01-21 10:05:00,39.9,39.92,39.88,39.89,48396.0,38.9033,38.9228,38.8838,38.8936,48396.0
2020-01-21 10:10:00,39.89,39.9,39.87,39.87,32196.0,38.8936,38.9033,38.8741,38.8741,32196.0
2020-01-21 10:15:00,39.86,39.86,39.79,39.8,44808.0,38.8643,38.8643,38.7961,38.8058,44808.0
2020-01-21 10:20:00,39.8,39.83,39.79,39.81,62276.0,38.8058,38.8351,38.7961,38.8156,62276.0
2020-01-21 10:25:00,39.81,39.88,39.8,39.87,36520.0,38.8156,38.8838,38.8058,38.8741,36520.0
2020-01-21 10:30:00,39.88,39.9,39.88,39.88,23296.0,38.8838,38.9033,38.8838,38.8838,23296.0
2020-01-21 10:35:00,39.88,39.92,39.88,39.89,25064.0,38.8838,38.9228,38.8838,38.8936,25064.0
2020-01-21 10:40:00,39.89,39.9,39.87,39.89,28524.0,38.8936,38.9033,38.8741,38.8936,28524.0
2020-01-21 10:45:00,39.88,39.89,39.88,39.88,16088.0,38.8838,38.8936,38.8838,38.8838,16088.0
2020-01-21 10:50:00,39.88,39.88,39.85,39.86,16460.0,38.8838,38.8838,38.8546,38.8643,16460.0
2020-01-21 10:55:00,39.87,39.88,39.84,39.85,5500.0,38.8741,38.8838,38.8448,38.8546,5500.0
2020-01-21 11:00:00,39.84,39.88,39.84,39.88,16052.0,38.8448,38.8838,38.8448,38.8838,16052.0
2020-01-21 11:05:00,39.88,39.92,39.88,39.91,24748.0,38.8838,38.9228,38.8838,38.9131,24748.0
2020-01-21 11:10:00,39.91,39.95,39.9,39.95,18064.0,38.9131,38.9521,38.9033,38.9521,18064.0
2020-01-21 11:15:00,39.95,39.98,39.95,39.98,180168.0,38.9521,38.9813,38.9521,38.9813,180168.0
2020-01-21 11:20:00,39.98,39.99,39.97,39.97,25512.0,38.9813,38.9911,38.9716,38.9716,25512.0
2020-01-21 11:25:00,39.97,39.98,39.96,39.98,25520.0,38.9716,38.9813,38.9618,38.9813,25520.0
2020-01-21 11:30:00,39.98,40.0,39.98,39.99,14576.0,38.9813,39.0008,38.9813,38.9911,14576.0
2020-01-21 11:35:00,39.98,40.01,39.98,40.01,5000.0,38.9813,39.0106,38.9813,39.0106,5000.0
2020-01-21 11:40:00,40.01,40.05,40.01,40.03,178880.0,39.0106,39.0496,39.0106,39.0301,178880.0
2020-01-21 11:45:00,40.05,40.05,40.02,40.03,14932.0,39.0496,39.0496,39.0203,39.0301,14932.0
2020-01-21 11:50:00,40.02,40.05,40.02,40.05,15280.0,39.0203,39.0496,39.0203,39.0496,15280.0
2020-01-21 11:55:00,40.05,40.06,40.03,40.04,93408.0,39.0496,39.0593,39.0301,39.0398,93408.0
2020-01-21 12:00:00,40.05,40.06,40.02,40.05,41208.0,39.0496,39.0593,39.0203,39.0496,41208.0
2020-01-21 12:05:00,40.04,40.06,40.04,40.06,194368.0,39.0398,39.0593,39.0398,39.0593,194368.0
2020-01-21 12:10:00,40.05,40.05,40.02,40.02,15544.0,39.0496,39.0496,39.0203,39.0203,15544.0
2020-01-21 12:15:00,40.02,40.03,40.02,40.02,12400.0,39.0203,39.0301,39.0203,39.0203,12400.0
2020-01-21 12:20:00,40.02,40.04,40.02,40.04,13800.0,39.0203,39.0398,39.0203,39.0398,13800.0
2020-01-21 12:25:00,40.04,40.05,40.04,40.05,7764.0,39.0398,39.0496,39.0398,39.0496,7764.0
2020-01-21 12:30:00,40.04,40.07,40.04,40.07,23428.0,39.0398,39.0691,39.0398,39.0691,23428.0
2020-01-21 12:35:00,40.08,40.08,40.06,40.08,52676.0,39.0788,39.0788,39.0593,39.0788,52676.0
2020-01-21 12:40:00,40.08,40.08,40.04,40.04,14888.0,39.0788,39.0788,39.0398,39.0398,14888.0
2020-01-21 12:45:00,40.04,40.04,40.03,40.04,4188.0,39.0398,39.0398,39.0301,39.0398,4188.0
2020-01-21 12:50:00,40.04,40.05,40.03,40.03,7764.0,39.0398,39.0496,39.0301,39.0301,7764.0
2020-01-21 12:55:00,40.04,40.05,40.04,40.05,19616.0,39.0398,39.0496,39.0398,39.0496,19616.0
2020-01-21 13:00:00,40.04,40.06,40.04,40.06,16344.0,39.0398,39.0593,39.0398,39.0593,16344.0
2020-01-21 13:05:00,40.06,40.06,40.06,40.06,1600.0,39.0593,39.0593,39.0593,39.0593,1600.0
2020-01-21 13:10:00,40.05,40.06,40.05,40.05,6540.0,39.0496,39.0593,39.0496,39.0496,6540.0
2020-01-21 13:15:00,40.05,40.05,39.95,39.97,64848.0,39.0496,39.0496,38.9521,38.9716,64848.0
2020-01-21 13:20:00,39.95,39.95,39.9,39.95,60596.0,38.9521,38.9521,38.9033,38.9521,60596.0
2020-01-21 13:25:00,39.95,39.96,39.92,39.93,18400.0,38.9521,38.9618,38.9228,38.9326,18400.0
2020-01-21 13:30:00,39.93,39.93,39.86,39.9,44620.0,38.9326,38.9326,38.8643,38.9033,44620.0
2020-01-21 13:35:00,39.89,39.89,39.83,39.86,60736.0,38.8936,38.8936,38.8351,38.8643,60736.0
2020-01-21 13:40:00,39.85,39.88,39.82,39.88,63888.0,38.8546,38.8838,38.8253,38.8838,63888.0
2020-01-21 13:45:00,39.88,39.88,39.86,39.86,27876.0,38.8838,38.8838,38.8643,38.8643,27876.0
2020-01-21 13:50:00,39.87,39.88,39.79,39.81,61764.0,38.8741,38.8838,38.7961,38.8156,61764.0
2020-01-21 13:55:00,39.82,39.85,39.79,39.79,73380.0,38.8253,38.8546,38.7961,38.7961,73380.0
2020-01-21 14:00:00,39.79,39.83,39.76,39.83,36936.0,38.7961,38.8351,38.7668,38.8351,36936.0
2020-01-21 14:05:00,39.83,39.86,39.8,39.85,34724.0,38.8351,38.8643,38.8058,38.8546,34724.0
2020-01-21 14:10:00,39.86,39.88,39.86,39.88,42988.0,38.8643,38.8838,38.8643,38.8838,42988.0
2020-01-21 14:15:00,39.88,39.92,39.87,39.9,23436.0,38.8838,38.9228,38.8741,38.9033,23436.0
2020-01-21 14:20:00,39.89,39.89,39.85,39.86,21232.0,38.8936,38.8936,38.8546,38.8643,21232.0
2020-01-21 14:25:00,39.85,39.86,39.85,39.85,21412.0,38.8546,38.8643,38.8546,38.8546,21412.0
2020-01-21 14:30:00,39.85,39.86,39.82,39.83,14928.0,38.8546,38.8643,38.8253,38.8351,14928.0
2020-01-21 14:35:00,39.81,39.86,39.79,39.86,36608.0,38.8156,38.8643,38.7961,38.8643,36608.0
2020-01-21 14:40:00,39.86,39.88,39.86,39.88,4444.0,38.8643,38.8838,38.8643,38.8838,4444.0
2020-01-21 14:45:00,39.87,39.87,39.82,39.83,33224.0,38.8741,38.8741,38.8253,38.8351,33224.0
2020-01-21 14:50:00,39.83,39.88,39.83,39.88,18500.0,38.8351,38.8838,38.8351,38.8838,18500.0
2020-01-21 14:55:00,39.87,39.9,39.87,39.9,31008.0,38.8741,38.9033,38.8741,38.9033,31008.0
2020-01-21 15:00:00,39.9,39.97,39.9,39.96,39016.0,38.9033,38.9716,38.9033,38.9618,39016.0
2020-01-21 15:05:00,39.96,39.96,39.94,39.96,28300.0,38.9618,38.9618,38.9423,38.9618,28300.0
2020-01-21 15:10:00,39.96,39.98,39.96,39.98,17544.0,38.9618,38.9813,38.9618,38.9813,17544.0
2020-01-21 15:15:00,39.97,39.98,39.95,39.95,8328.0,38.9716,38.9813,38.9521,38.9521,8328.0
2020-01-21 15:20:00,39.95,39.95,39.93,39.95,48696.0,38.9521,38.9521,38.9326,38.9521,48696.0
2020-01-21 15:25:00,39.94,39.95,39.91,39.95,28040.0,38.9423,38.9521,38.9131,38.9521,28040.0
2020-01-21 15:30:00,39.93,39.96,39.91,39.91,59392.0,38.9326,38.9618,38.9131,38.9131,59392.0
2020-01-21 15:35:00,39.9,39.91,39.88,39.89,150284.0,38.9033,38.9131,38.8838,38.8936,150284.0
2020-01-21 15:40:00,39.88,39.89,39.85,39.88,44772.0,38.8838,38.8936,38.8546,38.8838,44772.0
2020-01-21 15:45:00,39.88,39.89,39.82,39.82,148552.0,38.8838,38.8936,38.8253,38.8253,148552.0
2020-01-21 15:50:00,39.81,39.85,39.81,39.81,75180.0,38.8156,38.8546,38.8156,38.8156,75180.0
2020-01-21 15:55:00,39.83,39.88,39.83,39.88,184880.0,38.8351,38.8838,38.8351,38.8838,184880.0
2020-01-22 09:30:00,40.1,40.13,40.04,40.13,228844.0,39.0983,39.1276,39.0398,39.1276,228844.0
2020-01-22 09:35:00,40.13,40.19,40.13,40.19,167024.0,39.1276,39.1861,39.1276,39.1861,167024.0
2020-01-22 09:40:00,40.19,40.21,40.19,40.2,54500.0,39.1861,39.2056,39.1861,39.1958,54500.0
2020-01-22 09:45:00,40.21,40.22,40.18,40.21,49040.0,39.2056,39.2153,39.1763,39.2056,49040.0
2020-01-22 09:50:00,40.22,40.22,40.16,40.17,49508.0,39.2153,39.2153,39.1568,39.1666,49508.0
2020-01-22 09:55:00,40.17,40.22,40.17,40.21,34888.0,39.1666,39.2153,39.1666,39.2056,34888.0
2020-01-22 10:00:00,40.21,40.21,40.17,40.18,19840.0,39.2056,39.2056,39.1666,39.1763,19840.0
2020-01-22 10:05:00,40.16,40.16,40.1,40.16,29616.0,39.1568,39.1568,39.0983,39.1568,29616.0
2020-01-22 10:10:00,40.15,40.16,40.13,40.13,81852.0,39.1471,39.1568,39.1276,39.1276,81852.0
2020-01-22 10:15:00,40.13,40.18,40.13,40.17,16796.0,39.1276,39.1763,39.1276,39.1666,16796.0
2020-01-22 10:20:00,40.17,40.21,40.16,40.2,17124.0,39.1666,39.2056,39.1568,39.1958,17124.0
2020-01-22 10:25:00,40.2,40.23,40.19,40.21,16184.0,39.1958,39.2251,39.1861,39.2056,16184.0
2020-01-22 10:30:00,40.21,40.23,40.2,40.22,10840.0,39.2056,39.2251,39.1958,39.2153,10840.0
2020-01-22 10:35:00,40.22,40.24,40.22,40.23,8800.0,39.2153,39.2348,39.2153,39.2251,8800.0
2020-01-22 10:40:00,40.24,40.27,40.24,40.25,34160.0,39.2348,39.2641,39.2348,39.2446,34160.0
2020-01-22 10:45:00,40.27,40.27,40.2,40.2,28468.0,39.2641,39.2641,39.1958,39.1958,28468.0
2020-01-22 10:50:00,40.2,40.21,40.19,40.2,15108.0,39.1958,39.2056,39.1861,39.1958,15108.0
2020-01-22 10:55:00,40.18,40.18,40.13,40.13,15076.0,39.1763,39.1763,39.1276,39.1276,15076.0
2020-01-22 11:00:00,40.13,40.13,40.1,40.1,31600.0,39.1276,39.1276,39.0983,39.0983,31600.0
2020-01-22 11:05:00,40.09,40.11,40.07,40.09,89888.0,39.0886,39.1081,39.0691,39.0886,89888.0
2020-01-22 11:10:00,40.1,40.1,40.01,40.01,60264.0,39.0983,39.0983,39.0106,39.0106,60264.0
2020-01-22 11:15:00,40.02,40.05,40.01,40.04,63636.0,39.0203,39.0496,39.0106,39.0398,63636.0
2020-01-22 11:20:00,40.02,40.04,40.01,40.04,18180.0,39.0203,39.0398,39.0106,39.0398,18180.0
2020-01-22 11:25:00,40.02,40.04,40.02,40.04,18424.0,39.0203,39.0398,39.0203,39.0398,18424.0
2020-01-22 11:30:00,40.06,40.08,40.06,40.08,15600.0,39.0593,39.0788,39.0593,39.0788,15600.0
2020-01-22 11:35:00,40.09,40.09,40.08,40.08,8464.0,39.0886,39.0886,39.0788,39.0788,8464.0
2020-01-22 11:40:00,40.09,40.09,40.07,40.07,27880.0,39.0886,39.0886,39.0691,39.0691,27880.0
2020-01-22 11:45:00,40.07,40.08,40.06,40.06,37120.0,39.0691,39.0788,39.0593,39.0593,37120.0
2020-01-22 11:50:00,40.05,40.09,40.03,40.09,32300.0,39.0496,39.0886,39.0301,39.0886,32300.0
2020-01-22 11:55:00,40.08,40.08,40.02,40.04,5944.0,39.0788,39.0788,39.0203,39.0398,5944.0
2020-01-22 12:00:00,40.06,40.06,40.03,40.03,50756.0,39.0593,39.0593,39.0301,39.0301,50756.0
2020-01-22 12:05:00,40.03,40.03,40.02,40.03,15336.0,39.0301,39.0301,39.0203,39.0301,15336.0
2020-01-22 12:10:00,40.07,40.07,40.01,40.01,106784.0,39.0691,39.0691,39.0106,39.0106,106784.0
2020-01-22 12:15:00,40.03,40.05,39.99,39.99,42268.0,39.0301,39.0496,38.9911,38.9911,42268.0
2020-01-22 12:20:00,39.99,40.0,39.96,39.99,111600.0,38.9911,39.0008,38.9618,38.9911,111600.0
2020-01-22 12:25:00,39.98,39.98,39.96,39.98,57940.0,38.9813,38.9813,38.9618,38.9813,57940.0
2020-01-22 12:30:00,39.99,40.02,39.98,40.02,118400.0,38.9911,39.0203,38.9813,39.0203,118400.0
2020-01-22 12:35:00,40.02,40.02,40.02,40.02,1200.0,39.0203,39.0203,39.0203,39.0203,1200.0
2020-01-22 12:40:00,40.01,40.04,40.01,40.03,5808.0,39.0106,39.0398,39.0106,39.0301,5808.0
2020-01-22 12:45:00,40.06,40.06,40.05,40.05,16200.0,39.0593,39.0593,39.0496,39.0496,16200.0
2020-01-22 12:50:00,40.06,40.07,40.06,40.07,14276.0,39.0593,39.0691,39.0593,39.0691,14276.0
2020-01-22 12:55:00,40.07,40.08,40.07,40.08,11164.0,39.0691,39.0788,39.0691,39.0788,11164.0
2020-01-22 13:00:00,40.08,40.08,40.07,40.08,2764.0,39.0788,39.0788,39.0691,39.0788,2764.0
2020-01-22 13:05:00,40.08,40.09,40.07,40.08,9364.0,39.0788,39.0886,39.0691,39.0788,9364.0
2020-01-22 13:10:00,40.07,40.11,40.07,40.1,7424.0,39.0691,39.1081,39.0691,39.0983,7424.0
2020-01-22 13:15:00,40.11,40.12,40.1,40.11,8148.0,39.1081,39.1178,39.0983,39.1081,8148.0
2020-01-22 13:20:00,40.11,40.12,40.1,40.11,15740.0,39.1081,39.1178,39.0983,39.1081,15740.0
2020-01-22 13:25:00,40.11,40.11,40.1,40.11,2800.0,39.1081,39.1081,39.0983,39.1081,2800.0
2020-01-22 13:30:00,40.11,40.11,40.1,40.11,4400.0,39.1081,39.1081,39.0983,39.1081,4400.0
2020-01-22 13:35:00,40.11,40.13,40.11,40.13,23776.0,39.1081,39.1276,39.1081,39.1276,23776.0
2020-01-22 13:40:00,40.12,40.13,40.11,40.11,9556.0,39.1178,39.1276,39.1081,39.1081,9556.0
2020-01-22 13:45:00,40.1,40.12,40.1,40.12,5600.0,39.0983,39.1178,39.0983,39.1178,5600.0
2020-01-22 13:50:00,40.1,40.1,40.08,40.09,55704.0,39.0983,39.0983,39.0788,39.0886,55704.0
2020-01-22 13:55:00,40.09,40.09,40.05,40.05,6440.0,39.0886,39.0886,39.0496,39.0496,6440.0
2020-01-22 14:00:00,40.06,40.09,40.06,40.08,36440.0,39.0593,39.0886,39.0593,39.0788,36440.0
2020-01-22 14:05:00,40.09,40.1,40.09,40.09,30784.0,39.0886,39.0983,39.0886,39.0886,30784.0
2020-01-22 14:10:00,40.09,40.09,40.09,40.09,4448.0,39.0886,39.0886,39.0886,39.0886,4448.0
2020-01-22 14:15:00,40.09,40.09,40.05,40.05,5792.0,39.0886,39.0886,39.0496,39.0496,5792.0
2020-01-22 14:20:00,40.06,40.07,40.05,40.07,21152.0,39.0593,39.0691,39.0496,39.0691,21152.0
2020-01-22 14:25:00,40.06,40.06,40.05,40.06,25212.0,39.0593,39.0593,39.0496,39.0593,25212.0
2020-01-22 14:30:00,40.05,40.06,40.05,40.05,3176.0,39.0496,39.0593,39.0496,39.0496,3176.0
2020-01-22 14:35:00,40.05,40.06,40.05,40.05,11112.0,39.0496,39.0593,39.0496,39.0496,11112.0
2020-01-22 14:40:00,40.05,40.05,40.02,40.02,25080.0,39.0496,39.0496,39.0203,39.0203,25080.0
2020-01-22 14:45:00,40.03,40.05,40.02,40.03,121396.0,39.0301,39.0496,39.0203,39.0301,121396.0
2020-01-22 14:50:00,40.04,40.06,40.03,40.05,19228.0,39.0398,39.0593,39.0301,39.0496,19228.0
2020-01-22 14:55:00,40.06,40.06,40.05,40.06,17164.0,39.0593,39.0593,39.0496,39.0593,17164.0
2020-01-22 15:00:00,40.05,40.05,39.99,39.99,63904.0,39.0496,39.0496,38.9911,38.9911,63904.0
2020-01-22 15:05:00,39.99,40.01,39.94,40.0,118364.0,38.9911,39.0106,38.9423,39.0008,118364.0
2020-01-22 15:10:00,40.0,40.0,39.94,39.94,131852.0,39.0008,39.0008,38.9423,38.9423,131852.0
2020-01-22 15:15:00,39.95,39.95,39.9,39.95,147688.0,38.9521,38.9521,38.9033,38.9521,147688.0
2020-01-22 15:20:00,39.95,39.95,39.85,39.85,273392.0,38.9521,38.9521,38.8546,38.8546,273392.0
2020-01-22 15:25:00,39.85,39.91,39.85,39.89,124040.0,38.8546,38.9131,38.8546,38.8936,124040.0
2020-01-22 15:30:00,39.88,39.96,39.88,39.94,47312.0,38.8838,38.9618,38.8838,38.9423,47312.0
2020-01-22 15:35:00,39.94,39.99,39.94,39.95,17924.0,38.9423,38.9911,38.9423,38.9521,17924.0
2020-01-22 15:40:00,39.95,39.96,39.89,39.9,19032.0,38.9521,38.9618,38.8936,38.9033,19032.0
2020-01-22 15:45:00,39.88,39.96,39.87,39.96,147380.0,38.8838,38.9618,38.8741,38.9618,147380.0
2020-01-22 15:50:00,39.96,39.98,39.91,39.92,92764.0,38.9618,38.9813,38.9131,38.9228,92764.0
2020-01-22 15:55:00,39.94,39.95,39.9,39.9,66572.0,38.9423,38.9521,38.9033,38.9033,66572.0
2020-01-23 09:30:00,39.7,39.75,39.49,39.51,750312.0,38.7083,38.7571,38.5036,38.5231,750312.0
2020-01-23 09:35:00,39.49,39.5,39.41,39.49,274988.0,38.5036,38.5133,38.4256,38.5036,274988.0
2020-01-23 09:40:00,39.49,39.55,39.45,39.46,160180.0,38.5036,38.5621,38.4646,38.4743,160180.0
2020-01-23 09:45:00,39.47,39.54,39.44,39.51,69408.0,38.4841,38.5523,38.4548,38.5231,69408.0
2020-01-23 09:50:00,39.5,39.56,39.47,39.52,83664.0,38.5133,38.5718,38.4841,38.5328,83664.0
2020-01-23 09:55:00,39.54,39.61,39.52,39.61,73976.0,38.5523,38.6206,38.5328,38.6206,73976.0
2020-01-23 10:00:00,39.61,39.62,39.57,39.59,43456.0,38.6206,38.6303,38.5816,38.6011,43456.0
2020-01-23 10:05:00,39.6,39.69,39.6,39.65,118680.0,38.6108,38.6986,38.6108,38.6596,118680.0
2020-01-23 10:10:00,39.67,39.69,39.66,39.69,69956.0,38.6791,38.6986,38.6693,38.6986,69956.0
2020-01-23 10:15:00,39.68,39.69,39.65,39.68,95268.0,38.6888,38.6986,38.6596,38.6888,95268.0
2020-01-23 10:20:00,39.7,39.7,39.62,39.64,124848.0,38.7083,38.7083,38.6303,38.6498,124848.0
2020-01-23 10:25:00,39.65,39.68,39.63,39.68,24220.0,38.6596,38.6888,38.6401,38.6888,24220.0
2020-01-23 10:30:00,39.7,39.74,39.69,39.72,193556.0,38.7083,38.7473,38.6986,38.7278,193556.0
2020-01-23 10:35:00,39.74,39.74,39.7,39.7,34072.0,38.7473,38.7473,38.7083,38.7083,34072.0
2020-01-23 10:40:00,39.7,39.75,39.68,39.68,36444.0,38.7083,38.7571,38.6888,38.6888,36444.0
2020-01-23 10:45:00,39.68,39.68,39.62,39.63,59984.0,38.6888,38.6888,38.6303,38.6401,59984.0
2020-01-23 10:50:00,39.63,39.67,39.63,39.63,26128.0,38.6401,38.6791,38.6401,38.6401,26128.0
2020-01-23 10:55:00,39.6,39.62,39.59,39.62,52092.0,38.6108,38.6303,38.6011,38.6303,52092.0
2020-01-23 11:00:00,39.62,39.65,39.56,39.58,65816.0,38.6303,38.6596,38.5718,38.5913,65816.0
2020-01-23 11:05:00,39.59,39.59,39.54,39.54,26264.0,38.6011,38.6011,38.5523,38.5523,26264.0
2020-01-23 11:10:00,39.53,39.56,39.51,39.54,145140.0,38.5426,38.5718,38.5231,38.5523,145140.0
2020-01-23 11:15:00,39.55,39.57,39.52,39.53,51604.0,38.5621,38.5816,38.5328,38.5426,51604.0
2020-01-23 11:20:00,39.52,39.55,39.49,39.5,32560.0,38.5328,38.5621,38.5036,38.5133,32560.0
2020-01-23 11:25:00,39.49,39.5,39.46,39.48,23032.0,38.5036,38.5133,38.4743,38.4938,23032.0
2020-01-23 11:30:00,39.47,39.53,39.47,39.53,24736.0,38.4841,38.5426,38.4841,38.5426,24736.0
2020-01-23 11:35:00,39.53,39.61,39.53,39.6,67748.0,38.5426,38.6206,38.5426,38.6108,67748.0
2020-01-23 11:40:00,39.59,39.59,39.55,39.55,21728.0,38.6011,38.6011,38.5621,38.5621,21728.0
2020-01-23 11:45:00,39.56,39.56,39.52,39.52,89060.0,38.5718,38.5718,38.5328,38.5328,89060.0
2020-01-23 11:50:00,39.53,39.55,39.49,39.54,24300.0,38.5426,38.5621,38.5036,38.5523,24300.0
2020-01-23 11:55:00,39.56,39.58,39.55,39.58,12728.0,38.5718,38.5913,38.5621,38.5913,12728.0
2020-01-23 12:00:00,39.6,39.6,39.56,39.56,41828.0,38.6108,38.6108,38.5718,38.5718,41828.0
2020-01-23 12:05:00,39.57,39.65,39.57,39.63,42956.0,38.5816,38.6596,38.5816,38.6401,42956.0
2020-01-23 12:10:00,39.65,39.68,39.63,39.68,145740.0,38.6596,38.6888,38.6401,38.6888,145740.0
2020-01-23 12:15:00,39.66,39.7,39.66,39.66,37496.0,38.6693,38.7083,38.6693,38.6693,37496.0
2020-01-23 12:20:00,39.69,39.7,39.68,39.68,9492.0,38.6986,38.7083,38.6888,38.6888,9492.0
2020-01-23 12:25:00,39.7,39.7,39.68,39.69,15444.0,38.7083,38.7083,38.6888,38.6986,15444.0
2020-01-23 12:30:00,39.7,39.71,39.68,39.68,3452.0,38.7083,38.7181,38.6888,38.6888,3452.0
2020-01-23 12:35:00,39.68,39.68,39.64,39.64,12676.0,38.6888,38.6888,38.6498,38.6498,12676.0
2020-01-23 12:40:00,39.63,39.65,39.63,39.65,3600.0,38.6401,38.6596,38.6401,38.6596,3600.0
2020-01-23 12:45:00,39.65,39.67,39.65,39.67,16584.0,38.6596,38.6791,38.6596,38.6791,16584.0
2020-01-23 12:50:00,39.66,39.68,39.66,39.67,11108.0,38.6693,38.6888,38.6693,38.6791,11108.0
2020-01-23 12:55:00,39.66,39.66,39.62,39.63,5748.0,38.6693,38.6693,38.6303,38.6401,5748.0
2020-01-23 13:00:00,39.63,39.63,39.6,39.63,7716.0,38.6401,38.6401,38.6108,38.6401,7716.0
2020-01-23 13:05:00,39.63,39.63,39.63,39.63,800.0,38.6401,38.6401,38.6401,38.6401,800.0
2020-01-23 13:10:00,39.62,39.64,39.62,39.64,2840.0,38.6303,38.6498,38.6303,38.6498,2840.0
2020-01-23 13:15:00,39.63,39.67,39.62,39.67,7856.0,38.6401,38.6791,38.6303,38.6791,7856.0
2020-01-23 13:20:00,39.68,39.78,39.67,39.77,361620.0,38.6888,38.7863,38.6791,38.7766,361620.0
2020-01-23 13:25:00,39.78,39.78,39.7,39.7,97896.0,38.7863,38.7863,38.7083,38.7083,97896.0
2020-01-23 13:30:00,39.7,39.72,39.7,39.72,11524.0,38.7083,38.7278,38.7083,38.7278,11524.0
2020-01-23 13:35:00,39.72,39.73,39.71,39.72,7452.0,38.7278,38.7376,38.7181,38.7278,7452.0
2020-01-23 13:40:00,39.72,39.78,39.72,39.78,101588.0,38.7278,38.7863,38.7278,38.7863,101588.0
2020-01-23 13:45:00,39.79,39.81,39.79,39.81,37220.0,38.7961,38.8156,38.7961,38.8156,37220.0
2020-01-23 13:50:00,39.82,39.84,39.81,39.82,27096.0,38.8253,38.8448,38.8156,38.8253,27096.0
2020-01-23 13:55:00,39.82,39.83,39.81,39.82,18544.0,38.8253,38.8351,38.8156,38.8253,18544.0
2020-01-23 14:00:00,39.84,39.89,39.83,39.85,70200.0,38.8448,38.8936,38.8351,38.8546,70200.0
2020-01-23 14:05:00,39.86,39.86,39.83,39.86,16664.0,38.8643,38.8643,38.8351,38.8643,16664.0
2020-01-23 14:10:00,39.89,39.89,39.85,39.87,8044.0,38.8936,38.8936,38.8546,38.8741,8044.0
2020-01-23 14:15:00,39.87,39.93,39.87,39.93,38612.0,38.8741,38.9326,38.8741,38.9326,38612.0
2020-01-23 14:20:00,39.93,39.94,39.92,39.93,54256.0,38.9326,38.9423,38.9228,38.9326,54256.0
2020-01-23 14:25:00,39.93,39.93,39.89,39.89,16464.0,38.9326,38.9326,38.8936,38.8936,16464.0
2020-01-23 14:30:00,39.93,39.94,39.92,39.92,123272.0,38.9326,38.9423,38.9228,38.9228,123272.0
2020-01-23 14:35:00,39.93,39.93,39.92,39.93,21952.0,38.9326,38.9326,38.9228,38.9326,21952.0
2020-01-23 14:40:00,39.93,39.93,39.91,39.91,29604.0,38.9326,38.9326,38.9131,38.9131,29604.0
2020-01-23 14:45:00,39.92,39.92,39.89,39.89,9352.0,38.9228,38.9228,38.8936,38.8936,9352.0
2020-01-23 14:50:00,39.9,39.93,39.89,39.91,35208.0,38.9033,38.9326,38.8936,38.9131,35208.0
2020-01-23 14:55:00,39.92,39.96,39.92,39.95,15984.0,38.9228,38.9618,38.9228,38.9521,15984.0
2020-01-23 15:00:00,39.96,39.97,39.94,39.94,119512.0,38.9618,38.9716,38.9423,38.9423,119512.0
2020-01-23 15:05:00,39.94,39.96,39.9,39.95,51212.0,38.9423,38.9618,38.9033,38.9521,51212.0
2020-01-23 15:10:00,39.94,39.94,39.91,39.93,70328.0,38.9423,38.9423,38.9131,38.9326,70328.0
2020-01-23 15:15:00,39.92,39.93,39.91,39.92,23140.0,38.9228,38.9326,38.9131,38.9228,23140.0
2020-01-23 15:20:00,39.92,39.95,39.92,39.94,41308.0,38.9228,38.9521,38.9228,38.9423,41308.0
2020-01-23 15:25:00,39.91,39.99,39.9,39.97,198456.0,38.9131,38.9911,38.9033,38.9716,198456.0
2020-01-23 15:30:00,39.97,40.01,39.94,39.99,94084.0,38.9716,39.0106,38.9423,38.9911,94084.0
2020-01-23 15:35:00,39.99,39.99,39.96,39.96,5000.0,38.9911,38.9911,38.9618,38.9618,5000.0
2020-01-23 15:40:00,39.96,39.97,39.92,39.94,30596.0,38.9618,38.9716,38.9228,38.9423,30596.0
2020-01-23 15:45:00,39.96,40.0,39.96,39.97,312648.0,38.9618,39.0008,38.9618,38.9716,312648.0
2020-01-23 15:50:00,39.98,39.99,39.91,39.97,225844.0,38.9813,38.9911,38.9131,38.9716,225844.0
2020-01-23 15:55:00,39.98,40.01,39.95,39.96,298940.0,38.9813,39.0106,38.9521,38.9618,298940.0
2020-01-24 09:30:00,40.15,40.15,40.03,40.05,265636.0,39.1471,39.1471,39.0301,39.0496,265636.0
2020-01-24 09:35:00,40.04,40.1,40.04,40.06,118396.0,39.0398,39.0983,39.0398,39.0593,118396.0
2020-01-24 09:40:00,40.05,40.09,40.03,40.08,35964.0,39.0496,39.0886,39.0301,39.0788,35964.0
2020-01-24 09:45:00,40.07,40.07,39.99,40.02,161084.0,39.0691,39.0691,38.9911,39.0203,161084.0
2020-01-24 09:50:00,40.0,40.03,39.98,40.0,35604.0,39.0008,39.0301,38.9813,39.0008,35604.0
2020-01-24 09:55:00,39.99,40.08,39.99,40.08,169332.0,38.9911,39.0788,38.9911,39.0788,169332.0
2020-01-24 10:00:00,40.07,40.07,39.97,39.99,154716.0,39.0691,39.0691,38.9716,38.9911,154716.0
2020-01-24 10:05:00,40.01,40.01,39.96,39.97,126964.0,39.0106,39.0106,38.9618,38.9716,126964.0
2020-01-24 10:10:00,39.98,40.0,39.94,39.99,27532.0,38.9813,39.0008,38.9423,38.9911,27532.0
2020-01-24 10:15:00,39.97,39.97,39.89,39.89,162348.0,38.9716,38.9716,38.8936,38.8936,162348.0
2020-01-24 10:20:00,39.89,39.92,39.86,39.9,230852.0,38.8936,38.9228,38.8643,38.9033,230852.0
2020-01-24 10:25:00,39.89,39.89,39.78,39.79,249380.0,38.8936,38.8936,38.7863,38.7961,249380.0
2020-01-24 10:30:00,39.78,39.83,39.77,39.81,107372.0,38.7863,38.8351,38.7766,38.8156,107372.0
2020-01-24 10:35:00,39.81,39.86,39.79,39.85,139264.0,38.8156,38.8643,38.7961,38.8546,139264.0
2020-01-24 10:40:00,39.82,39.84,39.8,39.8,108972.0,38.8253,38.8448,38.8058,38.8058,108972.0
2020-01-24 10:45:00,39.79,39.83,39.74,39.76,279284.0,38.7961,38.8351,38.7473,38.7668,279284.0
2020-01-24 10:50:00,39.77,39.8,39.76,39.79,24428.0,38.7766,38.8058,38.7668,38.7961,24428.0
2020-01-24 10:55:00,39.81,39.84,39.8,39.83,34636.0,38.8156,38.8448,38.8058,38.8351,34636.0
2020-01-24 11:00:00,39.81,39.89,39.81,39.89,183288.0,38.8156,38.8936,38.8156,38.8936,183288.0
2020-01-24 11:05:00,39.88,39.91,39.88,39.9,48596.0,38.8838,38.9131,38.8838,38.9033,48596.0
2020-01-24 11:10:00,39.89,39.91,39.87,39.87,128244.0,38.8936,38.9131,38.8741,38.8741,128244.0
2020-01-24 11:15:00,39.87,39.88,39.68,39.75,414600.0,38.8741,38.8838,38.6888,38.7571,414600.0
2020-01-24 11:20:00,39.74,39.75,39.65,39.66,180604.0,38.7473,38.7571,38.6596,38.6693,180604.0
2020-01-24 11:25:00,39.65,39.72,39.63,39.72,233688.0,38.6596,38.7278,38.6401,38.7278,233688.0
2020-01-24 11:30:00,39.71,39.72,39.63,39.69,406172.0,38.7181,38.7278,38.6401,38.6986,406172.0
2020-01-24 11:35:00,39.68,39.74,39.66,39.7,69896.0,38.6888,38.7473,38.6693,38.7083,69896.0
2020-01-24 11:40:00,39.69,39.7,39.55,39.59,171400.0,38.6986,38.7083,38.5621,38.6011,171400.0
2020-01-24 11:45:00,39.6,39.66,39.59,39.62,109820.0,38.6108,38.6693,38.6011,38.6303,109820.0
2020-01-24 11:50:00,39.62,39.65,39.59,39.63,20228.0,38.6303,38.6596,38.6011,38.6401,20228.0
2020-01-24 11:55:00,39.63,39.64,39.54,39.55,79960.0,38.6401,38.6498,38.5523,38.5621,79960.0
2020-01-24 12:00:00,39.54,39.54,39.49,39.54,293336.0,38.5523,38.5523,38.5036,38.5523,293336.0
2020-01-24 12:05:00,39.54,39.54,39.44,39.46,131020.0,38.5523,38.5523,38.4548,38.4743,131020.0
2020-01-24 12:10:00,39.45,39.48,39.4,39.42,372128.0,38.4646,38.4938,38.4158,38.4353,372128.0
2020-01-24 12:15:00,39.42,39.44,39.24,39.26,467368.0,38.4353,38.4548,38.2598,38.2793,467368.0
2020-01-24 12:20:00,39.25,39.39,39.24,39.39,127236.0,38.2696,38.4061,38.2598,38.4061,127236.0
2020-01-24 12:25:00,39.39,39.39,39.26,39.34,179464.0,38.4061,38.4061,38.2793,38.3573,179464.0
2020-01-24 12:30:00,39.35,39.44,39.32,39.44,208820.0,38.3671,38.4548,38.3378,38.4548,208820.0
2020-01-24 12:35:00,39.43,39.47,39.42,39.45,40036.0,38.4451,38.4841,38.4353,38.4646,40036.0
2020-01-24 12:40:00,39.47,39.52,39.46,39.48,188284.0,38.4841,38.5328,38.4743,38.4938,188284.0
2020-01-24 12:45:00,39.49,39.49,39.42,39.49,234112.0,38.5036,38.5036,38.4353,38.5036,234112.0
2020-01-24 12:50:00,39.48,39.49,39.46,39.47,7000.0,38.4938,38.5036,38.4743,38.4841,7000.0
2020-01-24 12:55:00,39.49,39.49,39.44,39.49,26320.0,38.5036,38.5036,38.4548,38.5036,26320.0
2020-01-24 13:00:00,39.49,39.49,39.35,39.35,221108.0,38.5036,38.5036,38.3671,38.3671,221108.0
2020-01-24 13:05:00,39.35,39.42,39.32,39.41,77136.0,38.3671,38.4353,38.3378,38.4256,77136.0
2020-01-24 13:10:00,39.4,39.41,39.32,39.32,141692.0,38.4158,38.4256,38.3378,38.3378,141692.0
2020-01-24 13:15:00,39.32,39.38,39.31,39.31,94544.0,38.3378,38.3963,38.3281,38.3281,94544.0
2020-01-24 13:20:00,39.3,39.39,39.3,39.38,71628.0,38.3183,38.4061,38.3183,38.3963,71628.0
2020-01-24 13:25:00,39.39,39.39,39.29,39.29,30100.0,38.4061,38.4061,38.3086,38.3086,30100.0
2020-01-24 13:30:00,39.28,39.28,39.22,39.24,179632.0,38.2988,38.2988,38.2403,38.2598,179632.0
2020-01-24 13:35:00,39.23,39.29,39.22,39.27,183768.0,38.2501,38.3086,38.2403,38.2891,183768.0
2020-01-24 13:40:00,39.25,39.25,39.18,39.2,91296.0,38.2696,38.2696,38.2013,38.2208,91296.0
2020-01-24 13:45:00,39.2,39.24,39.11,39.12,143908.0,38.2208,38.2598,38.1331,38.1428,143908.0
2020-01-24 13:50:00,39.12,39.16,39.08,39.15,82544.0,38.1428,38.1818,38.1038,38.1721,82544.0
2020-01-24 13:55:00,39.15,39.18,39.1,39.18,29392.0,38.1721,38.2013,38.1233,38.2013,29392.0
2020-01-24 14:00:00,39.17,39.19,39.07,39.08,88912.0,38.1916,38.2111,38.0941,38.1038,88912.0
2020-01-24 14:05:00,39.09,39.16,39.09,39.15,61944.0,38.1136,38.1818,38.1136,38.1721,61944.0
2020-01-24 14:10:00,39.13,39.13,39.05,39.05,72372.0,38.1526,38.1526,38.0746,38.0746,72372.0
2020-01-24 14:15:00,39.06,39.08,39.01,39.01,149488.0,38.0843,38.1038,38.0355,38.0355,149488.0
2020-01-24 14:20:00,39.02,39.02,38.92,38.95,188228.0,38.0453,38.0453,37.9478,37.977,188228.0
2020-01-24 14:25:00,38.96,39.04,38.93,38.96,123800.0,37.9868,38.0648,37.9575,37.9868,123800.0
2020-01-24 14:30:00,38.99,39.07,38.98,39.06,105624.0,38.016,38.0941,38.0063,38.0843,105624.0
2020-01-24 14:35:00,39.06,39.08,38.98,39.05,124588.0,38.0843,38.1038,38.0063,38.0746,124588.0
2020-01-24 14:40:00,39.05,39.07,38.99,39.01,96720.0,38.0746,38.0941,38.016,38.0355,96720.0
2020-01-24 14:45:00,38.98,39.05,38.95,39.05,91444.0,38.0063,38.0746,37.977,38.0746,91444.0
2020-01-24 14:50:00,39.04,39.09,39.04,39.09,158116.0,38.0648,38.1136,38.0648,38.1136,158116.0
2020-01-24 14:55:00,39.09,39.22,39.09,39.22,65884.0,38.1136,38.2403,38.1136,38.2403,65884.0
2020-01-24 15:00:00,39.22,39.3,39.18,39.24,162712.0,38.2403,38.3183,38.2013,38.2598,162712.0
2020-01-24 15:05:00,39.26,39.28,39.22,39.24,188368.0,38.2793,38.2988,38.2403,38.2598,188368.0
2020-01-24 15:10:00,39.26,39.27,39.22,39.27,123800.0,38.2793,38.2891,38.2403,38.2891,123800.0
2020-01-24 15:15:00,39.26,39.33,39.25,39.31,80192.0,38.2793,38.3476,38.2696,38.3281,80192.0
2020-01-24 15:20:00,39.31,39.37,39.29,39.31,106704.0,38.3281,38.3866,38.3086,38.3281,106704.0
2020-01-24 15:25:00,39.32,39.33,39.3,39.3,33936.0,38.3378,38.3476,38.3183,38.3183,33936.0
2020-01-24 15:30:00,39.28,39.29,39.12,39.15,329244.0,38.2988,38.3086,38.1428,38.1721,329244.0
2020-01-24 15:35:00,39.15,39.23,39.09,39.09,299512.0,38.1721,38.2501,38.1136,38.1136,299512.0
2020-01-24 15:40:00,39.1,39.11,39.03,39.08,122452.0,38.1233,38.1331,38.055,38.1038,122452.0
2020-01-24 15:45:00,39.08,39.17,39.08,39.17,230412.0,38.1038,38.1916,38.1038,38.1916,230412.0
2020-01-24 15:50:00,39.17,39.28,39.1,39.27,317312.0,38.1916,38.2988,38.1233,38.2891,317312.0
2020-01-24 15:55:00,39.27,39.29,39.21,39.24,301644.0,38.2891,38.3086,38.2306,38.2598,301644.0
2020-01-27 09:30:00,37.88,38.08,37.78,38.05,810744.0,36.9338,37.1288,36.8363,37.0995,810744.0
2020-01-27 09:35:00,38.05,38.11,37.98,38.1,341936.0,37.0995,37.158,37.0313,37.1483,341936.0
2020-01-27 09:40:00,38.11,38.17,38.06,38.17,182244.0,37.158,37.2165,37.1093,37.2165,182244.0
2020-01-27 09:45:00,38.13,38.23,38.13,38.18,256932.0,37.1775,37.275,37.1775,37.2263,256932.0
2020-01-27 09:50:00,38.19,38.26,38.17,38.24,190980.0,37.236,37.3043,37.2165,37.2848,190980.0
2020-01-27 09:55:00,38.24,38.24,38.14,38.23,78560.0,37.2848,37.2848,37.1873,37.275,78560.0
2020-01-27 10:00:00,38.22,38.22,38.08,38.08,282580.0,37.2653,37.2653,37.1288,37.1288,282580.0
2020-01-27 10:05:00,38.07,38.15,38.03,38.15,92508.0,37.119,37.197,37.08,37.197,92508.0
2020-01-27 10:10:00,38.14,38.15,38.07,38.12,57756.0,37.1873,37.197,37.119,37.1678,57756.0
2020-01-27 10:15:00,38.1,38.16,38.02,38.02,104468.0,37.1483,37.2068,37.0703,37.0703,104468.0
2020-01-27 10:20:00,38.03,38.13,38.0,38.1,104812.0,37.08,37.1775,37.0508,37.1483,104812.0
2020-01-27 10:25:00,38.12,38.25,38.1,38.23,234064.0,37.1678,37.2945,37.1483,37.275,234064.0
2020-01-27 10:30:00,38.23,38.24,38.09,38.09,81248.0,37.275,37.2848,37.1385,37.1385,81248.0
2020-01-27 10:35:00,38.12,38.19,38.11,38.16,105292.0,37.1678,37.236,37.158,37.2068,105292.0
2020-01-27 10:40:00,38.16,38.18,38.09,38.09,138624.0,37.2068,37.2263,37.1385,37.1385,138624.0
2020-01-27 10:45:00,38.08,38.1,38.05,38.05,38020.0,37.1288,37.1483,37.0995,37.0995,38020.0
2020-01-27 10:50:00,38.06,38.07,37.96,37.96,183568.0,37.1093,37.119,37.0118,37.0118,183568.0
2020-01-27 10:55:00,37.95,38.07,37.95,38.07,395504.0,37.002,37.119,37.002,37.119,395504.0
2020-01-27 11:00:00,38.07,38.14,38.04,38.13,95552.0,37.119,37.1873,37.0898,37.1775,95552.0
2020-01-27 11:05:00,38.14,38.14,38.07,38.07,65484.0,37.1873,37.1873,37.119,37.119,65484.0
2020-01-27 11:10:00,38.07,38.07,38.0,38.01,98236.0,37.119,37.119,37.0508,37.0605,98236.0
2020-01-27 11:15:00,38.01,38.01,37.97,37.98,94512.0,37.0605,37.0605,37.0215,37.0313,94512.0
2020-01-27 11:20:00,37.96,38.07,37.95,38.02,86164.0,37.0118,37.119,37.002,37.0703,86164.0
2020-01-27 11:25:00,38.03,38.09,37.99,38.06,66860.0,37.08,37.1385,37.041,37.1093,66860.0
2020-01-27 11:30:00,38.06,38.1,37.99,38.02,60336.0,37.1093,37.1483,37.041,37.0703,60336.0
2020-01-27 11:35:00,38.05,38.18,38.05,38.15,223452.0,37.0995,37.2263,37.0995,37.197,223452.0
2020-01-27 11:40:00,38.17,38.2,38.12,38.2,94340.0,37.2165,37.2458,37.1678,37.2458,94340.0
2020-01-27 11:45:00,38.2,38.2,38.13,38.13,67768.0,37.2458,37.2458,37.1775,37.1775,67768.0
2020-01-27 11:50:00,38.13,38.18,38.1,38.15,37296.0,37.1775,37.2263,37.1483,37.197,37296.0
2020-01-27 11:55:00,38.14,38.2,38.13,38.15,50512.0,37.1873,37.2458,37.1775,37.197,50512.0
2020-01-27 12:00:00,38.14,38.17,38.11,38.13,41896.0,37.1873,37.2165,37.158,37.1775,41896.0
2020-01-27 12:05:00,38.13,38.22,38.13,38.2,48408.0,37.1775,37.2653,37.1775,37.2458,48408.0
2020-01-27 12:10:00,38.22,38.25,38.21,38.23,127328.0,37.2653,37.2945,37.2555,37.275,127328.0
2020-01-27 12:15:00,38.25,38.3,38.25,38.27,46468.0,37.2945,37.3433,37.2945,37.314,46468.0
2020-01-27 12:20:00,38.27,38.35,38.27,38.28,97128.0,37.314,37.392,37.314,37.3238,97128.0
2020-01-27 12:25:00,38.29,38.32,38.26,38.29,31044.0,37.3335,37.3628,37.3043,37.3335,31044.0
2020-01-27 12:30:00,38.28,38.34,38.28,38.32,56352.0,37.3238,37.3823,37.3238,37.3628,56352.0
2020-01-27 12:35:00,38.32,38.32,38.29,38.3,37344.0,37.3628,37.3628,37.3335,37.3433,37344.0
2020-01-27 12:40:00,38.29,38.35,38.28,38.35,29440.0,37.3335,37.392,37.3238,37.392,29440.0
2020-01-27 12:45:00,38.35,38.37,38.34,38.35,51464.0,37.392,37.4115,37.3823,37.392,51464.0
2020-01-27 12:50:00,38.36,38.37,38.28,38.28,49568.0,37.4018,37.4115,37.3238,37.3238,49568.0
2020-01-27 12:55:00,38.29,38.29,38.23,38.26,147948.0,37.3335,37.3335,37.275,37.3043,147948.0
2020-01-27 13:00:00,38.26,38.32,38.25,38.32,41444.0,37.3043,37.3628,37.2945,37.3628,41444.0
2020-01-27 13:05:00,38.3,38.3,38.23,38.24,27720.0,37.3433,37.3433,37.275,37.2848,27720.0
2020-01-27 13:10:00,38.24,38.24,38.22,38.24,18052.0,37.2848,37.2848,37.2653,37.2848,18052.0
2020-01-27 13:15:00,38.26,38.31,38.26,38.31,23044.0,37.3043,37.353,37.3043,37.353,23044.0
2020-01-27 13:20:00,38.31,38.35,38.29,38.3,36204.0,37.353,37.392,37.3335,37.3433,36204.0
2020-01-27 13:25:00,38.3,38.33,38.29,38.31,37196.0,37.3433,37.3725,37.3335,37.353,37196.0
2020-01-27 13:30:00,38.31,38.35,38.3,38.32,38612.0,37.353,37.392,37.3433,37.3628,38612.0
2020-01-27 13:35:00,38.33,38.36,38.33,38.36,22596.0,37.3725,37.4018,37.3725,37.4018,22596.0
2020-01-27 13:40:00,38.35,38.36,38.31,38.31,113840.0,37.392,37.4018,37.353,37.353,113840.0
2020-01-27 13:45:00,38.31,38.33,38.3,38.3,20872.0,37.353,37.3725,37.3433,37.3433,20872.0
2020-01-27 13:50:00,38.3,38.31,38.24,38.24,79068.0,37.3433,37.353,37.2848,37.2848,79068.0
2020-01-27 13:55:00,38.25,38.27,38.23,38.23,28220.0,37.2945,37.314,37.275,37.275,28220.0
2020-01-27 14:00:00,38.26,38.26,38.17,38.19,75920.0,37.3043,37.3043,37.2165,37.236,75920.0
2020-01-27 14:05:00,38.18,38.23,38.18,38.22,22360.0,37.2263,37.275,37.2263,37.2653,22360.0
2020-01-27 14:10:00,38.23,38.29,38.22,38.26,24268.0,37.275,37.3335,37.2653,37.3043,24268.0
2020-01-27 14:15:00,38.26,38.3,38.26,38.3,34340.0,37.3043,37.3433,37.3043,37.3433,34340.0
2020-01-27 14:20:00,38.29,38.29,38.21,38.24,51428.0,37.3335,37.3335,37.2555,37.2848,51428.0
2020-01-27 14:25:00,38.27,38.32,38.26,38.32,18176.0,37.314,37.3628,37.3043,37.3628,18176.0
2020-01-27 14:30:00,38.32,38.34,38.26,38.27,58536.0,37.3628,37.3823,37.3043,37.314,58536.0
2020-01-27 14:35:00,38.29,38.32,38.23,38.27,69532.0,37.3335,37.3628,37.275,37.314,69532.0
2020-01-27 14:40:00,38.29,38.31,38.25,38.27,41808.0,37.3335,37.353,37.2945,37.314,41808.0
2020-01-27 14:45:00,38.24,38.25,38.16,38.16,144500.0,37.2848,37.2945,37.2068,37.2068,144500.0
2020-01-27 14:50:00,38.14,38.18,38.09,38.11,96316.0,37.1873,37.2263,37.1385,37.158,96316.0
2020-01-27 14:55:00,38.11,38.17,38.1,38.16,33004.0,37.158,37.2165,37.1483,37.2068,33004.0
2020-01-27 15:00:00,38.17,38.18,38.13,38.15,55944.0,37.2165,37.2263,37.1775,37.197,55944.0
2020-01-27 15:05:00,38.16,38.2,38.15,38.15,71676.0,37.2068,37.2458,37.197,37.197,71676.0
2020-01-27 15:10:00,38.15,38.16,38.07,38.12,175060.0,37.197,37.2068,37.119,37.1678,175060.0
2020-01-27 15:15:00,38.13,38.22,38.13,38.21,66448.0,37.1775,37.2653,37.1775,37.2555,66448.0
2020-01-27 15:20:00,38.21,38.23,38.18,38.19,34432.0,37.2555,37.275,37.2263,37.236,34432.0
2020-01-27 15:25:00,38.19,38.21,38.15,38.17,57496.0,37.236,37.2555,37.197,37.2165,57496.0
2020-01-27 15:30:00,38.15,38.15,38.07,38.08,131812.0,37.197,37.197,37.119,37.1288,131812.0
2020-01-27 15:35:00,38.07,38.1,38.04,38.1,115888.0,37.119,37.1483,37.0898,37.1483,115888.0
2020-01-27 15:40:00,38.09,38.12,38.07,38.1,158160.0,37.1385,37.1678,37.119,37.1483,158160.0
2020-01-27 15:45:00,38.1,38.14,38.01,38.01,248224.0,37.1483,37.1873,37.0605,37.0605,248224.0
2020-01-27 15:50:00,38.01,38.06,37.98,38.02,354304.0,37.0605,37.1093,37.0313,37.0703,354304.0
2020-01-27 15:55:00,38.01,38.06,37.99,37.99,222720.0,37.0605,37.1093,37.041,37.041,222720.0
2020-01-28 09:30:00,38.34,38.45,38.32,38.34,313984.0,37.3823,37.4895,37.3628,37.3823,313984.0
2020-01-28 09:35:00,38.33,38.34,38.25,38.27,227316.0,37.3725,37.3823,37.2945,37.314,227316.0
2020-01-28 09:40:00,38.27,38.31,38.23,38.31,106192.0,37.314,37.353,37.275,37.353,106192.0
2020-01-28 09:45:00,38.31,38.33,38.25,38.33,76836.0,37.353,37.3725,37.2945,37.3725,76836.0
2020-01-28 09:50:00,38.33,38.38,38.29,38.36,164176.0,37.3725,37.4213,37.3335,37.4018,164176.0
2020-01-28 09:55:00,38.35,38.37,38.31,38.35,49224.0,37.392,37.4115,37.353,37.392,49224.0
2020-01-28 10:00:00,38.38,38.47,38.37,38.4,165264.0,37.4213,37.509,37.4115,37.4408,165264.0
2020-01-28 10:05:00,38.4,38.53,38.4,38.53,187688.0,37.4408,37.5675,37.4408,37.5675,187688.0
2020-01-28 10:10:00,38.52,38.6,38.51,38.6,172604.0,37.5578,37.6358,37.548,37.6358,172604.0
2020-01-28 10:15:00,38.6,38.61,38.56,38.56,56768.0,37.6358,37.6455,37.5968,37.5968,56768.0
2020-01-28 10:20:00,38.56,38.66,38.55,38.66,87428.0,37.5968,37.6943,37.587,37.6943,87428.0
2020-01-28 10:25:00,38.66,38.71,38.65,38.67,85848.0,37.6943,37.743,37.6845,37.704,85848.0
2020-01-28 10:30:00,38.65,38.71,38.63,38.69,38764.0,37.6845,37.743,37.665,37.7235,38764.0
2020-01-28 10:35:00,38.71,38.72,38.68,38.7,83436.0,37.743,37.7528,37.7138,37.7333,83436.0
2020-01-28 10:40:00,38.71,38.78,38.71,38.77,122480.0,37.743,37.8113,37.743,37.8015,122480.0
2020-01-28 10:45:00,38.8,38.81,38.73,38.73,76108.0,37.8308,37.8405,37.7625,37.7625,76108.0
2020-01-28 10:50:00,38.73,38.8,38.73,38.76,72400.0,37.7625,37.8308,37.7625,37.7918,72400.0
2020-01-28 10:55:00,38.78,38.78,38.74,38.77,56520.0,37.8113,37.8113,37.7723,37.8015,56520.0
2020-01-28 11:00:00,38.79,38.79,38.69,38.7,123660.0,37.821,37.821,37.7235,37.7333,123660.0
2020-01-28 11:05:00,38.7,38.74,38.68,38.68,28356.0,37.7333,37.7723,37.7138,37.7138,28356.0
2020-01-28 11:10:00,38.69,38.75,38.69,38.74,57060.0,37.7235,37.782,37.7235,37.7723,57060.0
2020-01-28 11:15:00,38.74,38.8,38.74,38.76,143916.0,37.7723,37.8308,37.7723,37.7918,143916.0
2020-01-28 11:20:00,38.76,38.8,38.74,38.8,163160.0,37.7918,37.8308,37.7723,37.8308,163160.0
2020-01-28 11:25:00,38.8,38.83,38.77,38.81,146748.0,37.8308,37.86,37.8015,37.8405,146748.0
2020-01-28 11:30:00,38.81,38.84,38.81,38.82,38992.0,37.8405,37.8698,37.8405,37.8503,38992.0
2020-01-28 11:35:00,38.83,38.83,38.79,38.81,21408.0,37.86,37.86,37.821,37.8405,21408.0
2020-01-28 11:40:00,38.8,38.82,38.8,38.81,12788.0,37.8308,37.8503,37.8308,37.8405,12788.0
2020-01-28 11:45:00,38.81,38.81,38.75,38.77,87228.0,37.8405,37.8405,37.782,37.8015,87228.0
2020-01-28 11:50:00,38.77,38.83,38.77,38.82,26416.0,37.8015,37.86,37.8015,37.8503,26416.0
2020-01-28 11:55:00,38.83,38.87,38.82,38.86,63836.0,37.86,37.899,37.8503,37.8893,63836.0
2020-01-28 12:00:00,38.86,38.87,38.84,38.84,22268.0,37.8893,37.899,37.8698,37.8698,22268.0
2020-01-28 12:05:00,38.84,38.84,38.82,38.83,5800.0,37.8698,37.8698,37.8503,37.86,5800.0
2020-01-28 12:10:00,38.84,38.87,38.83,38.87,34208.0,37.8698,37.899,37.86,37.899,34208.0
2020-01-28 12:15:00,38.85,38.9,38.85,38.9,93992.0,37.8795,37.9283,37.8795,37.9283,93992.0
2020-01-28 12:20:00,38.91,38.92,38.89,38.92,66964.0,37.938,37.9478,37.9185,37.9478,66964.0
2020-01-28 12:25:00,38.91,38.91,38.9,38.9,5896.0,37.938,37.938,37.9283,37.9283,5896.0
2020-01-28 12:30:00,38.9,38.91,38.88,38.88,19984.0,37.9283,37.938,37.9088,37.9088,19984.0
2020-01-28 12:35:00,38.88,38.89,38.85,38.85,68136.0,37.9088,37.9185,37.8795,37.8795,68136.0
2020-01-28 12:40:00,38.84,38.84,38.82,38.84,33376.0,37.8698,37.8698,37.8503,37.8698,33376.0
2020-01-28 12:45:00,38.85,38.87,38.85,38.85,2800.0,37.8795,37.899,37.8795,37.8795,2800.0
2020-01-28 12:50:00,38.85,38.85,38.81,38.83,8112.0,37.8795,37.8795,37.8405,37.86,8112.0
2020-01-28 12:55:00,38.84,38.84,38.83,38.84,8136.0,37.8698,37.8698,37.86,37.8698,8136.0
2020-01-28 13:00:00,38.84,38.84,38.77,38.77,116268.0,37.8698,37.8698,37.8015,37.8015,116268.0
2020-01-28 13:05:00,38.76,38.77,38.75,38.76,32184.0,37.7918,37.8015,37.782,37.7918,32184.0
2020-01-28 13:10:00,38.75,38.78,38.75,38.77,35756.0,37.782,37.8113,37.782,37.8015,35756.0
2020-01-28 13:15:00,38.78,38.79,38.75,38.77,39976.0,37.8113,37.821,37.782,37.8015,39976.0
2020-01-28 13:20:00,38.77,38.8,38.76,38.79,55964.0,37.8015,37.8308,37.7918,37.821,55964.0
2020-01-28 13:25:00,38.8,38.8,38.77,38.77,38124.0,37.8308,37.8308,37.8015,37.8015,38124.0
2020-01-28 13:30:00,38.77,38.79,38.74,38.76,230452.0,37.8015,37.821,37.7723,37.7918,230452.0
2020-01-28 13:35:00,38.76,38.76,38.73,38.73,100528.0,37.7918,37.7918,37.7625,37.7625,100528.0
2020-01-28 13:40:00,38.77,38.78,38.77,38.78,10800.0,37.8015,37.8113,37.8015,37.8113,10800.0
2020-01-28 13:45:00,38.81,38.83,38.8,38.83,31384.0,37.8405,37.86,37.8308,37.86,31384.0
2020-01-28 13:50:00,38.82,38.84,38.81,38.84,25484.0,37.8503,37.8698,37.8405,37.8698,25484.0
2020-01-28 13:55:00,38.84,38.85,38.82,38.83,88892.0,37.8698,37.8795,37.8503,37.86,88892.0
2020-01-28 14:00:00,38.83,38.87,38.83,38.87,34600.0,37.86,37.899,37.86,37.899,34600.0
2020-01-28 14:05:00,38.87,38.88,38.85,38.86,36524.0,37.899,37.9088,37.8795,37.8893,36524.0
2020-01-28 14:10:00,38.87,38.94,38.87,38.93,168220.0,37.899,37.9673,37.899,37.9575,168220.0
2020-01-28 14:15:00,38.93,38.94,38.91,38.94,48524.0,37.9575,37.9673,37.938,37.9673,48524.0
2020-01-28 14:20:00,38.92,38.94,38.92,38.93,18832.0,37.9478,37.9673,37.9478,37.9575,18832.0
2020-01-28 14:25:00,38.92,38.92,38.9,38.9,30528.0,37.9478,37.9478,37.9283,37.9283,30528.0
2020-01-28 14:30:00,38.91,38.91,38.9,38.91,14804.0,37.938,37.938,37.9283,37.938,14804.0
2020-01-28 14:35:00,38.93,38.98,38.93,38.96,112712.0,37.9575,38.0063,37.9575,37.9868,112712.0
2020-01-28 14:40:00,38.98,39.0,38.98,38.98,110924.0,38.0063,38.0258,38.0063,38.0063,110924.0
2020-01-28 14:45:00,39.0,39.0,38.96,38.96,25544.0,38.0258,38.0258,37.9868,37.9868,25544.0
2020-01-28 14:50:00,38.95,38.96,38.91,38.92,68812.0,37.977,37.9868,37.938,37.9478,68812.0
2020-01-28 14:55:00,38.93,38.94,38.91,38.91,28528.0,37.9575,37.9673,37.938,37.938,28528.0
2020-01-28 15:00:00,38.91,38.92,38.87,38.87,71444.0,37.938,37.9478,37.899,37.899,71444.0
2020-01-28 15:05:00,38.88,38.9,38.85,38.86,17688.0,37.9088,37.9283,37.8795,37.8893,17688.0
2020-01-28 15:10:00,38.86,38.89,38.86,38.88,32604.0,37.8893,37.9185,37.8893,37.9088,32604.0
2020-01-28 15:15:00,38.89,38.9,38.85,38.9,24584.0,37.9185,37.9283,37.8795,37.9283,24584.0
2020-01-28 15:20:00,38.89,38.94,38.89,38.94,33712.0,37.9185,37.9673,37.9185,37.9673,33712.0
2020-01-28 15:25:00,38.93,38.96,38.93,38.96,74832.0,37.9575,37.9868,37.9575,37.9868,74832.0
2020-01-28 15:30:00,38.97,38.97,38.92,38.93,79872.0,37.9965,37.9965,37.9478,37.9575,79872.0
2020-01-28 15:35:00,38.94,38.94,38.84,38.84,53528.0,37.9673,37.9673,37.8698,37.8698,53528.0
2020-01-28 15:40:00,38.84,38.89,38.83,38.89,45924.0,37.8698,37.9185,37.86,37.9185,45924.0
2020-01-28 15:45:00,38.88,38.9,38.86,38.89,78500.0,37.9088,37.9283,37.8893,37.9185,78500.0
2020-01-28 15:50:00,38.88,38.9,38.81,38.81,150616.0,37.9088,37.9283,37.8405,37.8405,150616.0
2020-01-28 15:55:00,38.82,38.88,38.77,38.78,194408.0,37.8503,37.9088,37.8015,37.8113,194408.0
2020-01-29 09:30:00,39.13,39.16,39.07,39.11,344500.0,38.1526,38.1818,38.0941,38.1331,344500.0
2020-01-29 09:35:00,39.13,39.14,39.04,39.05,133384.0,38.1526,38.1623,38.0648,38.0746,133384.0
2020-01-29 09:40:00,39.05,39.1,39.05,39.07,68520.0,38.0746,38.1233,38.0746,38.0941,68520.0
2020-01-29 09:45:00,39.07,39.07,38.97,38.97,278500.0,38.0941,38.0941,37.9965,37.9965,278500.0
2020-01-29 09:50:00,38.96,39.02,38.95,38.96,68232.0,37.9868,38.0453,37.977,37.9868,68232.0
2020-01-29 09:55:00,38.94,38.94,38.84,38.86,74804.0,37.9673,37.9673,37.8698,37.8893,74804.0
2020-01-29 10:00:00,38.85,38.85,38.69,38.7,436724.0,37.8795,37.8795,37.7235,37.7333,436724.0
2020-01-29 10:05:00,38.74,38.75,38.68,38.73,350224.0,37.7723,37.782,37.7138,37.7625,350224.0
2020-01-29 10:10:00,38.72,38.76,38.66,38.73,363612.0,37.7528,37.7918,37.6943,37.7625,363612.0
2020-01-29 10:15:00,38.73,38.8,38.72,38.75,168628.0,37.7625,37.8308,37.7528,37.782,168628.0
2020-01-29 10:20:00,38.74,38.83,38.74,38.83,53360.0,37.7723,37.86,37.7723,37.86,53360.0
2020-01-29 10:25:00,38.82,38.88,38.81,38.87,80408.0,37.8503,37.9088,37.8405,37.899,80408.0
2020-01-29 10:30:00,38.87,38.89,38.85,38.86,52984.0,37.899,37.9185,37.8795,37.8893,52984.0
2020-01-29 10:35:00,38.89,38.91,38.83,38.9,136344.0,37.9185,37.938,37.86,37.9283,136344.0
2020-01-29 10:40:00,38.9,38.93,38.9,38.9,48820.0,37.9283,37.9575,37.9283,37.9283,48820.0
2020-01-29 10:45:00,38.91,38.94,38.91,38.94,109032.0,37.938,37.9673,37.938,37.9673,109032.0
2020-01-29 10:50:00,38.95,39.0,38.95,39.0,82736.0,37.977,38.0258,37.977,38.0258,82736.0
2020-01-29 10:55:00,39.01,39.01,38.99,39.0,32380.0,38.0355,38.0355,38.016,38.0258,32380.0
2020-01-29 11:00:00,39.01,39.02,39.0,39.02,113360.0,38.0355,38.0453,38.0258,38.0453,113360.0
2020-01-29 11:05:00,39.02,39.02,38.98,39.01,66260.0,38.0453,38.0453,38.0063,38.0355,66260.0
2020-01-29 11:10:00,39.0,39.02,38.95,39.01,235108.0,38.0258,38.0453,37.977,38.0355,235108.0
2020-01-29 11:15:00,39.0,39.02,38.98,38.98,30784.0,38.0258,38.0453,38.0063,38.0063,30784.0
2020-01-29 11:20:00,38.98,39.04,38.98,39.04,19224.0,38.0063,38.0648,38.0063,38.0648,19224.0
2020-01-29 11:25:00,39.06,39.06,39.04,39.06,29200.0,38.0843,38.0843,38.0648,38.0843,29200.0
2020-01-29 11:30:00,39.04,39.04,38.98,38.98,27424.0,38.0648,38.0648,38.0063,38.0063,27424.0
2020-01-29 11:35:00,38.98,39.01,38.96,38.98,152972.0,38.0063,38.0355,37.9868,38.0063,152972.0
2020-01-29 11:40:00,38.99,38.99,38.96,38.97,16440.0,38.016,38.016,37.9868,37.9965,16440.0
2020-01-29 11:45:00,38.98,39.02,38.97,39.01,128292.0,38.0063,38.0453,37.9965,38.0355,128292.0
2020-01-29 11:50:00,38.99,39.02,38.98,39.02,14692.0,38.016,38.0453,38.0063,38.0453,14692.0
2020-01-29 11:55:00,39.02,39.03,39.02,39.02,6808.0,38.0453,38.055,38.0453,38.0453,6808.0
2020-01-29 12:00:00,39.03,39.03,39.01,39.02,23304.0,38.055,38.055,38.0355,38.0453,23304.0
2020-01-29 12:05:00,39.04,39.04,39.02,39.04,2420.0,38.0648,38.0648,38.0453,38.0648,2420.0
2020-01-29 12:10:00,39.02,39.05,39.02,39.05,8392.0,38.0453,38.0746,38.0453,38.0746,8392.0
2020-01-29 12:15:00,39.05,39.06,39.04,39.05,6000.0,38.0746,38.0843,38.0648,38.0746,6000.0
2020-01-29 12:20:00,39.04,39.05,39.04,39.04,3880.0,38.0648,38.0746,38.0648,38.0648,3880.0
2020-01-29 12:25:00,39.05,39.05,39.03,39.04,10940.0,38.0746,38.0746,38.055,38.0648,10940.0
2020-01-29 12:30:00,39.03,39.03,39.01,39.01,120812.0,38.055,38.055,38.0355,38.0355,120812.0
2020-01-29 12:35:00,39.01,39.01,39.01,39.01,9868.0,38.0355,38.0355,38.0355,38.0355,9868.0
2020-01-29 12:40:00,39.01,39.01,39.0,39.0,1912.0,38.0355,38.0355,38.0258,38.0258,1912.0
2020-01-29 12:45:00,39.02,39.02,39.01,39.01,9108.0,38.0453,38.0453,38.0355,38.0355,9108.0
2020-01-29 12:50:00,39.02,39.03,39.02,39.03,3656.0,38.0453,38.055,38.0453,38.055,3656.0
2020-01-29 12:55:00,39.01,39.02,38.99,39.01,4812.0,38.0355,38.0453,38.016,38.0355,4812.0
2020-01-29 13:00:00,39.0,39.02,39.0,39.02,3412.0,38.0258,38.0453,38.0258,38.0453,3412.0
2020-01-29 13:05:00,39.01,39.01,38.97,38.97,114560.0,38.0355,38.0355,37.9965,37.9965,114560.0
2020-01-29 13:10:00,38.98,38.99,38.97,38.99,5988.0,38.0063,38.016,37.9965,38.016,5988.0
2020-01-29 13:15:00,39.0,39.04,39.0,39.04,24764.0,38.0258,38.0648,38.0258,38.0648,24764.0
2020-01-29 13:20:00,39.04,39.05,39.04,39.05,9660.0,38.0648,38.0746,38.0648,38.0746,9660.0
2020-01-29 13:25:00,39.05,39.08,39.05,39.08,26768.0,38.0746,38.1038,38.0746,38.1038,26768.0
2020-01-29 13:30:00,39.08,39.11,39.08,39.11,139632.0,38.1038,38.1331,38.1038,38.1331,139632.0
2020-01-29 13:35:00,39.1,39.1,39.08,39.09,30256.0,38.1233,38.1233,38.1038,38.1136,30256.0
2020-01-29 13:40:00,39.08,39.08,39.07,39.08,11060.0,38.1038,38.1038,38.0941,38.1038,11060.0
2020-01-29 13:45:00,39.08,39.09,39.07,39.07,10832.0,38.1038,38.1136,38.0941,38.0941,10832.0
2020-01-29 13:50:00,39.08,39.08,39.05,39.05,17600.0,38.1038,38.1038,38.0746,38.0746,17600.0
2020-01-29 13:55:00,39.05,39.07,39.03,39.06,12200.0,38.0746,38.0941,38.055,38.0843,12200.0
2020-01-29 14:00:00,39.05,39.18,39.0,39.18,83548.0,38.0746,38.2013,38.0258,38.2013,83548.0
2020-01-29 14:05:00,39.16,39.19,39.13,39.14,35952.0,38.1818,38.2111,38.1526,38.1623,35952.0
2020-01-29 14:10:00,39.12,39.13,39.09,39.1,150184.0,38.1428,38.1526,38.1136,38.1233,150184.0
2020-01-29 14:15:00,39.1,39.1,39.08,39.1,20112.0,38.1233,38.1233,38.1038,38.1233,20112.0
2020-01-29 14:20:00,39.11,39.12,39.07,39.08,91372.0,38.1331,38.1428,38.0941,38.1038,91372.0
2020-01-29 14:25:00,39.07,39.08,39.06,39.08,13388.0,38.0941,38.1038,38.0843,38.1038,13388.0
2020-01-29 14:30:00,39.09,39.1,39.07,39.1,25524.0,38.1136,38.1233,38.0941,38.1233,25524.0
2020-01-29 14:35:00,39.05,39.1,39.03,39.09,54952.0,38.0746,38.1233,38.055,38.1136,54952.0
2020-01-29 14:40:00,39.1,39.1,39.04,39.06,122384.0,38.1233,38.1233,38.0648,38.0843,122384.0
2020-01-29 14:45:00,39.07,39.07,39.02,39.05,29396.0,38.0941,38.0941,38.0453,38.0746,29396.0
2020-01-29 14:50:00,39.04,39.06,39.0,39.02,101916.0,38.0648,38.0843,38.0258,38.0453,101916.0
2020-01-29 14:55:00,39.02,39.02,38.99,38.99,19320.0,38.0453,38.0453,38.016,38.016,19320.0
2020-01-29 15:00:00,39.0,39.02,38.87,38.91,256328.0,38.0258,38.0453,37.899,37.938,256328.0
2020-01-29 15:05:00,38.91,38.97,38.91,38.96,198376.0,37.938,37.9965,37.938,37.9868,198376.0
2020-01-29 15:10:00,38.96,38.97,38.82,38.83,131420.0,37.9868,37.9965,37.8503,37.86,131420.0
2020-01-29 15:15:00,38.83,38.87,38.79,38.85,201260.0,37.86,37.899,37.821,37.8795,201260.0
2020-01-29 15:20:00,38.83,38.84,38.74,38.83,293408.0,37.86,37.8698,37.7723,37.86,293408.0
2020-01-29 15:25:00,38.83,38.92,38.82,38.91,104708.0,37.86,37.9478,37.8503,37.938,104708.0
2020-01-29 15:30:00,38.89,38.94,38.86,38.93,242992.0,37.9185,37.9673,37.8893,37.9575,242992.0
2020-01-29 15:35:00,38.92,38.93,38.88,38.88,27276.0,37.9478,37.9575,37.9088,37.9088,27276.0
2020-01-29 15:40:00,38.88,38.88,38.8,38.85,97456.0,37.9088,37.9088,37.8308,37.8795,97456.0
2020-01-29 15:45:00,38.85,38.85,38.8,38.82,136792.0,37.8795,37.8795,37.8308,37.8503,136792.0
2020-01-29 15:50:00,38.8,38.83,38.76,38.76,80752.0,37.8308,37.86,37.7918,37.7918,80752.0
2020-01-29 15:55:00,38.77,38.8,38.71,38.71,221208.0,37.8015,37.8308,37.743,37.743,221208.0
2020-01-30 09:30:00,38.16,38.4,38.16,38.39,341684.0,37.2068,37.4408,37.2068,37.431,341684.0
2020-01-30 09:35:00,38.39,38.52,38.36,38.48,519920.0,37.431,37.5578,37.4018,37.5188,519920.0
2020-01-30 09:40:00,38.49,38.52,38.4,38.45,163404.0,37.5285,37.5578,37.4408,37.4895,163404.0
2020-01-30 09:45:00,38.47,38.54,38.43,38.47,87972.0,37.509,37.5773,37.47,37.509,87972.0
2020-01-30 09:50:00,38.47,38.48,38.39,38.43,124328.0,37.509,37.5188,37.431,37.47,124328.0
2020-01-30 09:55:00,38.42,38.46,38.37,38.39,99100.0,37.4603,37.4993,37.4115,37.431,99100.0
2020-01-30 10:00:00,38.38,38.42,38.37,38.41,82024.0,37.4213,37.4603,37.4115,37.4505,82024.0
2020-01-30 10:05:00,38.41,38.53,38.41,38.52,120596.0,37.4505,37.5675,37.4505,37.5578,120596.0
2020-01-30 10:10:00,38.52,38.52,38.42,38.44,61740.0,37.5578,37.5578,37.4603,37.4798,61740.0
2020-01-30 10:15:00,38.44,38.45,38.33,38.35,316520.0,37.4798,37.4895,37.3725,37.392,316520.0
2020-01-30 10:20:00,38.35,38.37,38.31,38.32,135020.0,37.392,37.4115,37.353,37.3628,135020.0
2020-01-30 10:25:00,38.32,38.39,38.32,38.38,77652.0,37.3628,37.431,37.3628,37.4213,77652.0
2020-01-30 10:30:00,38.34,38.37,38.28,38.29,119452.0,37.3823,37.4115,37.3238,37.3335,119452.0
2020-01-30 10:35:00,38.29,38.29,38.18,38.18,369964.0,37.3335,37.3335,37.2263,37.2263,369964.0
2020-01-30 10:40:00,38.18,38.19,38.1,38.1,339416.0,37.2263,37.236,37.1483,37.1483,339416.0
2020-01-30 10:45:00,38.1,38.14,38.06,38.14,303788.0,37.1483,37.1873,37.1093,37.1873,303788.0
2020-01-30 10:50:00,38.12,38.13,38.01,38.02,476400.0,37.1678,37.1775,37.0605,37.0703,476400.0
2020-01-30 10:55:00,38.02,38.1,37.98,38.02,497052.0,37.0703,37.1483,37.0313,37.0703,497052.0
2020-01-30 11:00:00,38.02,38.12,38.01,38.11,59700.0,37.0703,37.1678,37.0605,37.158,59700.0
2020-01-30 11:05:00,38.09,38.15,38.09,38.09,155920.0,37.1385,37.197,37.1385,37.1385,155920.0
2020-01-30 11:10:00,38.09,38.23,38.09,38.23,112228.0,37.1385,37.275,37.1385,37.275,112228.0
2020-01-30 11:15:00,38.23,38.23,38.18,38.23,261432.0,37.275,37.275,37.2263,37.275,261432.0
2020-01-30 11:20:00,38.23,38.31,38.2,38.3,66128.0,37.275,37.353,37.2458,37.3433,66128.0
2020-01-30 11:25:00,38.29,38.34,38.28,38.31,108420.0,37.3335,37.3823,37.3238,37.353,108420.0
2020-01-30 11:30:00,38.31,38.32,38.27,38.28,175612.0,37.353,37.3628,37.314,37.3238,175612.0
2020-01-30 11:35:00,38.27,38.37,38.27,38.34,110084.0,37.314,37.4115,37.314,37.3823,110084.0
2020-01-30 11:40:00,38.34,38.42,38.34,38.35,76768.0,37.3823,37.4603,37.3823,37.392,76768.0
2020-01-30 11:45:00,38.37,38.44,38.35,38.41,135436.0,37.4115,37.4798,37.392,37.4505,135436.0
2020-01-30 11:50:00,38.41,38.49,38.41,38.46,105212.0,37.4505,37.5285,37.4505,37.4993,105212.0
2020-01-30 11:55:00,38.46,38.46,38.36,38.36,129356.0,37.4993,37.4993,37.4018,37.4018,129356.0
2020-01-30 12:00:00,38.36,38.4,38.36,38.4,54560.0,37.4018,37.4408,37.4018,37.4408,54560.0
2020-01-30 12:05:00,38.41,38.41,38.33,38.33,82420.0,37.4505,37.4505,37.3725,37.3725,82420.0
2020-01-30 12:10:00,38.33,38.34,38.3,38.3,17720.0,37.3725,37.3823,37.3433,37.3433,17720.0
2020-01-30 12:15:00,38.31,38.35,38.29,38.34,45876.0,37.353,37.392,37.3335,37.3823,45876.0
2020-01-30 12:20:00,38.33,38.37,38.33,38.35,35536.0,37.3725,37.4115,37.3725,37.392,35536.0
2020-01-30 12:25:00,38.33,38.34,38.22,38.22,160296.0,37.3725,37.3823,37.2653,37.2653,160296.0
2020-01-30 12:30:00,38.23,38.26,38.21,38.23,174688.0,37.275,37.3043,37.2555,37.275,174688.0
2020-01-30 12:35:00,38.22,38.24,38.08,38.11,164892.0,37.2653,37.2848,37.1288,37.158,164892.0
2020-01-30 12:40:00,38.09,38.14,38.06,38.1,175620.0,37.1385,37.1873,37.1093,37.1483,175620.0
2020-01-30 12:45:00,38.11,38.11,38.05,38.08,269596.0,37.158,37.158,37.0995,37.1288,269596.0
2020-01-30 12:50:00,38.07,38.18,38.06,38.1,85688.0,37.119,37.2263,37.1093,37.1483,85688.0
2020-01-30 12:55:00,38.11,38.16,38.11,38.15,32692.0,37.158,37.2068,37.158,37.197,32692.0
2020-01-30 13:00:00,38.17,38.22,38.15,38.19,32984.0,37.2165,37.2653,37.197,37.236,32984.0
2020-01-30 13:05:00,38.19,38.19,38.13,38.13,16320.0,37.236,37.236,37.1775,37.1775,16320.0
2020-01-30 13:10:00,38.14,38.2,38.14,38.17,30896.0,37.1873,37.2458,37.1873,37.2165,30896.0
2020-01-30 13:15:00,38.16,38.2,38.12,38.12,25348.0,37.2068,37.2458,37.1678,37.1678,25348.0
2020-01-30 13:20:00,38.12,38.17,38.1,38.15,122932.0,37.1678,37.2165,37.1483,37.197,122932.0
2020-01-30 13:25:00,38.17,38.2,38.15,38.18,30796.0,37.2165,37.2458,37.197,37.2263,30796.0
2020-01-30 13:30:00,38.19,38.25,38.17,38.23,71968.0,37.236,37.2945,37.2165,37.275,71968.0
2020-01-30 13:35:00,38.22,38.23,38.19,38.22,38452.0,37.2653,37.275,37.236,37.2653,38452.0
2020-01-30 13:40:00,38.22,38.23,38.22,38.23,24348.0,37.2653,37.275,37.2653,37.275,24348.0
2020-01-30 13:45:00,38.23,38.25,38.22,38.22,62148.0,37.275,37.2945,37.2653,37.2653,62148.0
2020-01-30 13:50:00,38.2,38.21,38.18,38.21,9072.0,37.2458,37.2555,37.2263,37.2555,9072.0
2020-01-30 13:55:00,38.21,38.21,38.17,38.2,8000.0,37.2555,37.2555,37.2165,37.2458,8000.0
2020-01-30 14:00:00,38.21,38.24,38.2,38.24,15424.0,37.2555,37.2848,37.2458,37.2848,15424.0
2020-01-30 14:05:00,38.23,38.29,38.22,38.29,81128.0,37.275,37.3335,37.2653,37.3335,81128.0
2020-01-30 14:10:00,38.29,38.34,38.29,38.34,52460.0,37.3335,37.3823,37.3335,37.3823,52460.0
2020-01-30 14:15:00,38.33,38.37,38.33,38.37,32824.0,37.3725,37.4115,37.3725,37.4115,32824.0
2020-01-30 14:20:00,38.38,38.39,38.35,38.35,24016.0,37.4213,37.431,37.392,37.392,24016.0
2020-01-30 14:25:00,38.37,38.38,38.35,38.36,30844.0,37.4115,37.4213,37.392,37.4018,30844.0
2020-01-30 14:30:00,38.35,38.35,38.31,38.31,11060.0,37.392,37.392,37.353,37.353,11060.0
2020-01-30 14:35:00,38.32,38.33,38.27,38.32,111564.0,37.3628,37.3725,37.314,37.3628,111564.0
2020-01-30 14:40:00,38.32,38.59,38.27,38.34,334828.0,37.3628,37.626,37.314,37.3823,334828.0
2020-01-30 14:45:00,38.33,38.49,38.27,38.45,103012.0,37.3725,37.5285,37.314,37.4895,103012.0
2020-01-30 14:50:00,38.48,38.49,38.35,38.4,106288.0,37.5188,37.5285,37.392,37.4408,106288.0
2020-01-30 14:55:00,38.41,38.58,38.41,38.54,85808.0,37.4505,37.6163,37.4505,37.5773,85808.0
2020-01-30 15:00:00,38.54,38.68,38.53,38.65,325984.0,37.5773,37.7138,37.5675,37.6845,325984.0
2020-01-30 15:05:00,38.66,38.67,38.52,38.52,204472.0,37.6943,37.704,37.5578,37.5578,204472.0
2020-01-30 15:10:00,38.53,38.56,38.5,38.54,68080.0,37.5675,37.5968,37.5383,37.5773,68080.0
2020-01-30 15:15:00,38.55,38.65,38.51,38.63,180604.0,37.587,37.6845,37.548,37.665,180604.0
2020-01-30 15:20:00,38.63,38.72,38.63,38.71,167720.0,37.665,37.7528,37.665,37.743,167720.0
2020-01-30 15:25:00,38.7,38.7,38.63,38.67,150612.0,37.7333,37.7333,37.665,37.704,150612.0
2020-01-30 15:30:00,38.67,38.71,38.65,38.69,31608.0,37.704,37.743,37.6845,37.7235,31608.0
2020-01-30 15:35:00,38.69,38.73,38.65,38.71,66444.0,37.7235,37.7625,37.6845,37.743,66444.0
2020-01-30 15:40:00,38.7,38.84,38.7,38.81,184604.0,37.7333,37.8698,37.7333,37.8405,184604.0
2020-01-30 15:45:00,38.81,38.9,38.8,38.88,130260.0,37.8405,37.9283,37.8308,37.9088,130260.0
2020-01-30 15:50:00,38.88,38.93,38.85,38.89,141828.0,37.9088,37.9575,37.8795,37.9185,141828.0
2020-01-30 15:55:00,38.9,39.01,38.88,38.96,329384.0,37.9283,38.0355,37.9088,37.9868,329384.0
2020-01-31 09:30:00,38.79,38.82,38.64,38.67,224712.0,37.821,37.8503,37.6748,37.704,224712.0
2020-01-31 09:35:00,38.67,38.72,38.58,38.69,257452.0,37.704,37.7528,37.6163,37.7235,257452.0
2020-01-31 09:40:00,38.68,38.68,38.58,38.58,135184.0,37.7138,37.7138,37.6163,37.6163,135184.0
2020-01-31 09:45:00,38.57,38.57,38.5,38.54,150896.0,37.6065,37.6065,37.5383,37.5773,150896.0
2020-01-31 09:50:00,38.54,38.57,38.43,38.47,272768.0,37.5773,37.6065,37.47,37.509,272768.0
2020-01-31 09:55:00,38.46,38.59,38.46,38.57,80076.0,37.4993,37.626,37.4993,37.6065,80076.0
2020-01-31 10:00:00,38.55,38.55,38.37,38.39,191556.0,37.587,37.587,37.4115,37.431,191556.0
2020-01-31 10:05:00,38.41,38.44,38.35,38.38,116340.0,37.4505,37.4798,37.392,37.4213,116340.0
2020-01-31 10:10:00,38.37,38.44,38.31,38.33,277800.0,37.4115,37.4798,37.353,37.3725,277800.0
2020-01-31 10:15:00,38.32,38.36,38.28,38.36,154088.0,37.3628,37.4018,37.3238,37.4018,154088.0
2020-01-31 10:20:00,38.35,38.42,38.34,38.39,190072.0,37.392,37.4603,37.3823,37.431,190072.0
2020-01-31 10:25:00,38.38,38.43,38.24,38.24,373956.0,37.4213,37.47,37.2848,37.2848,373956.0
2020-01-31 10:30:00,38.23,38.3,38.23,38.29,101064.0,37.275,37.3433,37.275,37.3335,101064.0
2020-01-31 10:35:00,38.27,38.29,38.21,38.22,72376.0,37.314,37.3335,37.2555,37.2653,72376.0
2020-01-31 10:40:00,38.2,38.27,38.14,38.15,222284.0,37.2458,37.314,37.1873,37.197,222284.0
2020-01-31 10:45:00,38.15,38.2,38.14,38.14,71364.0,37.197,37.2458,37.1873,37.1873,71364.0
2020-01-31 10:50:00,38.14,38.14,38.03,38.08,182428.0,37.1873,37.1873,37.08,37.1288,182428.0
2020-01-31 10:55:00,38.09,38.13,38.05,38.07,199124.0,37.1385,37.1775,37.0995,37.119,199124.0
2020-01-31 11:00:00,38.06,38.16,38.05,38.12,111648.0,37.1093,37.2068,37.0995,37.1678,111648.0
2020-01-31 11:05:00,38.1,38.1,37.98,37.98,109588.0,37.1483,37.1483,37.0313,37.0313,109588.0
2020-01-31 11:10:00,37.99,38.08,37.95,37.96,234708.0,37.041,37.1288,37.002,37.0118,234708.0
2020-01-31 11:15:00,37.95,38.02,37.81,37.99,427444.0,37.002,37.0703,36.8655,37.041,427444.0
2020-01-31 11:20:00,38.0,38.04,37.95,37.95,91496.0,37.0508,37.0898,37.002,37.002,91496.0
2020-01-31 11:25:00,37.92,37.97,37.85,37.85,153648.0,36.9728,37.0215,36.9045,36.9045,153648.0
2020-01-31 11:30:00,37.85,37.92,37.84,37.9,182176.0,36.9045,36.9728,36.8948,36.9533,182176.0
2020-01-31 11:35:00,37.91,37.95,37.76,37.84,155204.0,36.963,37.002,36.8168,36.8948,155204.0
2020-01-31 11:40:00,37.84,37.96,37.83,37.93,180424.0,36.8948,37.0118,36.885,36.9825,180424.0
2020-01-31 11:45:00,37.98,38.08,37.98,38.02,157440.0,37.0313,37.1288,37.0313,37.0703,157440.0
2020-01-31 11:50:00,38.02,38.04,37.96,38.04,191788.0,37.0703,37.0898,37.0118,37.0898,191788.0
2020-01-31 11:55:00,38.04,38.09,38.03,38.09,54276.0,37.0898,37.1385,37.08,37.1385,54276.0
2020-01-31 12:00:00,38.08,38.09,38.04,38.05,30676.0,37.1288,37.1385,37.0898,37.0995,30676.0
2020-01-31 12:05:00,38.06,38.06,37.98,37.99,157440.0,37.1093,37.1093,37.0313,37.041,157440.0
2020-01-31 12:10:00,38.0,38.03,37.92,37.93,74392.0,37.0508,37.08,36.9728,36.9825,74392.0
2020-01-31 12:15:00,37.93,37.95,37.9,37.93,59164.0,36.9825,37.002,36.9533,36.9825,59164.0
2020-01-31 12:20:00,37.95,37.95,37.88,37.89,29788.0,37.002,37.002,36.9338,36.9435,29788.0
2020-01-31 12:25:00,37.88,37.97,37.88,37.97,24368.0,36.9338,37.0215,36.9338,37.0215,24368.0
2020-01-31 12:30:00,37.9,37.91,37.8,37.8,158428.0,36.9533,36.963,36.8558,36.8558,158428.0
2020-01-31 12:35:00,37.81,37.81,37.66,37.7,384376.0,36.8655,36.8655,36.7193,36.7583,384376.0
2020-01-31 12:40:00,37.68,37.86,37.66,37.86,186132.0,36.7388,36.9143,36.7193,36.9143,186132.0
2020-01-31 12:45:00,37.85,37.85,37.73,37.73,226796.0,36.9045,36.9045,36.7875,36.7875,226796.0
2020-01-31 12:50:00,37.72,37.81,37.63,37.76,383132.0,36.7778,36.8655,36.69,36.8168,383132.0
2020-01-31 12:55:00,37.76,37.83,37.74,37.77,368896.0,36.8168,36.885,36.7973,36.8265,368896.0
2020-01-31 13:00:00,37.77,37.88,37.76,37.78,179152.0,36.8265,36.9338,36.8168,36.8363,179152.0
2020-01-31 13:05:00,37.78,37.79,37.71,37.72,352660.0,36.8363,36.846,36.768,36.7778,352660.0
2020-01-31 13:10:00,37.72,37.72,37.67,37.67,155596.0,36.7778,36.7778,36.729,36.729,155596.0
2020-01-31 13:15:00,37.67,37.71,37.65,37.68,86860.0,36.729,36.768,36.7095,36.7388,86860.0
2020-01-31 13:20:00,37.66,37.73,37.63,37.73,92076.0,36.7193,36.7875,36.69,36.7875,92076.0
2020-01-31 13:25:00,37.73,37.75,37.66,37.71,304680.0,36.7875,36.807,36.7193,36.768,304680.0
2020-01-31 13:30:00,37.66,37.68,37.57,37.66,393716.0,36.7193,36.7388,36.6315,36.7193,393716.0
2020-01-31 13:35:00,37.66,37.68,37.56,37.58,292904.0,36.7193,36.7388,36.6218,36.6413,292904.0
2020-01-31 13:40:00,37.59,37.64,37.54,37.54,105612.0,36.651,36.6998,36.6023,36.6023,105612.0
2020-01-31 13:45:00,37.54,37.63,37.53,37.63,114868.0,36.6023,36.69,36.5925,36.69,114868.0
2020-01-31 13:50:00,37.62,37.67,37.57,37.65,172192.0,36.6803,36.729,36.6315,36.7095,172192.0
2020-01-31 13:55:00,37.67,37.72,37.65,37.71,67192.0,36.729,36.7778,36.7095,36.768,67192.0
2020-01-31 14:00:00,37.72,37.84,37.72,37.84,127756.0,36.7778,36.8948,36.7778,36.8948,127756.0
2020-01-31 14:05:00,37.83,37.83,37.77,37.78,100388.0,36.885,36.885,36.8265,36.8363,100388.0
2020-01-31 14:10:00,37.79,37.83,37.76,37.76,73120.0,36.846,36.885,36.8168,36.8168,73120.0
2020-01-31 14:15:00,37.79,37.82,37.74,37.82,180436.0,36.846,36.8753,36.7973,36.8753,180436.0
2020-01-31 14:20:00,37.81,37.82,37.66,37.66,337520.0,36.8655,36.8753,36.7193,36.7193,337520.0
2020-01-31 14:25:00,37.67,37.71,37.65,37.7,48628.0,36.729,36.768,36.7095,36.7583,48628.0
2020-01-31 14:30:00,37.69,37.89,37.66,37.84,318880.0,36.7485,36.9435,36.7193,36.8948,318880.0
2020-01-31 14:35:00,37.85,37.86,37.8,37.83,105888.0,36.9045,36.9143,36.8558,36.885,105888.0
2020-01-31 14:40:00,37.82,37.85,37.71,37.73,426892.0,36.8753,36.9045,36.768,36.7875,426892.0
2020-01-31 14:45:00,37.73,37.77,37.69,37.7,109944.0,36.7875,36.8265,36.7485,36.7583,109944.0
2020-01-31 14:50:00,37.72,37.74,37.69,37.7,44224.0,36.7778,36.7973,36.7485,36.7583,44224.0
2020-01-31 14:55:00,37.71,37.79,37.71,37.72,269836.0,36.768,36.846,36.768,36.7778,269836.0
2020-01-31 15:00:00,37.72,37.77,37.68,37.7,166536.0,36.7778,36.8265,36.7388,36.7583,166536.0
2020-01-31 15:05:00,37.7,37.7,37.59,37.62,375428.0,36.7583,36.7583,36.651,36.6803,375428.0
2020-01-31 15:10:00,37.62,37.63,37.53,37.53,270820.0,36.6803,36.69,36.5925,36.5925,270820.0
2020-01-31 15:15:00,37.54,37.61,37.5,37.57,474524.0,36.6023,36.6705,36.5633,36.6315,474524.0
2020-01-31 15:20:00,37.58,37.62,37.52,37.61,324920.0,36.6413,36.6803,36.5828,36.6705,324920.0
2020-01-31 15:25:00,37.62,37.62,37.49,37.49,346032.0,36.6803,36.6803,36.5535,36.5535,346032.0
2020-01-31 15:30:00,37.49,37.51,37.43,37.46,254044.0,36.5535,36.573,36.495,36.5243,254044.0
2020-01-31 15:35:00,37.45,37.46,37.38,37.38,188560.0,36.5145,36.5243,36.4463,36.4463,188560.0
2020-01-31 15:40:00,37.38,37.57,37.31,37.54,387380.0,36.4463,36.6315,36.378,36.6023,387380.0
2020-01-31 15:45:00,37.53,37.58,37.43,37.48,489460.0,36.5925,36.6413,36.495,36.5438,489460.0
2020-01-31 15:50:00,37.47,37.62,37.46,37.59,246180.0,36.534,36.6803,36.5243,36.651,246180.0
2020-01-31 15:55:00,37.6,37.64,37.53,37.54,498348.0,36.6608,36.6998,36.5925,36.6023,498348.0
2020-02-03 09:30:00,37.92,38.02,37.9,38.02,299992.0,36.9728,37.0703,36.9533,37.0703,299992.0
2020-02-03 09:35:00,38.03,38.15,38.03,38.12,170440.0,37.08,37.197,37.08,37.1678,170440.0
2020-02-03 09:40:00,38.12,38.15,38.11,38.15,244848.0,37.1678,37.197,37.158,37.197,244848.0
2020-02-03 09:45:00,38.16,38.3,38.16,38.28,261420.0,37.2068,37.3433,37.2068,37.3238,261420.0
2020-02-03 09:50:00,38.29,38.35,38.28,38.33,154636.0,37.3335,37.392,37.3238,37.3725,154636.0
2020-02-03 09:55:00,38.34,38.35,38.32,38.34,56144.0,37.3823,37.392,37.3628,37.3823,56144.0
2020-02-03 10:00:00,38.35,38.52,38.35,38.46,333148.0,37.392,37.5578,37.392,37.4993,333148.0
2020-02-03 10:05:00,38.46,38.46,38.32,38.39,195948.0,37.4993,37.4993,37.3628,37.431,195948.0
2020-02-03 10:10:00,38.41,38.46,38.38,38.44,132052.0,37.4505,37.4993,37.4213,37.4798,132052.0
2020-02-03 10:15:00,38.43,38.49,38.39,38.49,107896.0,37.47,37.5285,37.431,37.5285,107896.0
2020-02-03 10:20:00,38.49,38.49,38.45,38.49,112740.0,37.5285,37.5285,37.4895,37.5285,112740.0
2020-02-03 10:25:00,38.5,38.57,38.49,38.56,242972.0,37.5383,37.6065,37.5285,37.5968,242972.0
2020-02-03 10:30:00,38.56,38.57,38.47,38.5,230072.0,37.5968,37.6065,37.509,37.5383,230072.0
2020-02-03 10:35:00,38.49,38.5,38.47,38.47,29616.0,37.5285,37.5383,37.509,37.509,29616.0
2020-02-03 10:40:00,38.45,38.46,38.42,38.43,40920.0,37.4895,37.4993,37.4603,37.47,40920.0
2020-02-03 10:45:00,38.43,38.44,38.3,38.31,257004.0,37.47,37.4798,37.3433,37.353,257004.0
2020-02-03 10:50:00,38.3,38.35,38.29,38.31,77396.0,37.3433,37.392,37.3335,37.353,77396.0
2020-02-03 10:55:00,38.32,38.35,38.31,38.34,51156.0,37.3628,37.392,37.353,37.3823,51156.0
2020-02-03 11:00:00,38.34,38.38,38.34,38.37,711808.0,37.3823,37.4213,37.3823,37.4115,711808.0
2020-02-03 11:05:00,38.37,38.42,38.33,38.41,61580.0,37.4115,37.4603,37.3725,37.4505,61580.0
2020-02-03 11:10:00,38.4,38.41,38.28,38.31,122472.0,37.4408,37.4505,37.3238,37.353,122472.0
2020-02-03 11:15:00,38.3,38.31,38.23,38.28,190012.0,37.3433,37.353,37.275,37.3238,190012.0
2020-02-03 11:20:00,38.3,38.32,38.27,38.29,137056.0,37.3433,37.3628,37.314,37.3335,137056.0
2020-02-03 11:25:00,38.3,38.31,38.23,38.23,74632.0,37.3433,37.353,37.275,37.275,74632.0
2020-02-03 11:30:00,38.23,38.25,38.19,38.21,248364.0,37.275,37.2945,37.236,37.2555,248364.0
2020-02-03 11:35:00,38.19,38.2,38.15,38.15,63928.0,37.236,37.2458,37.197,37.197,63928.0
2020-02-03 11:40:00,38.15,38.17,38.01,38.07,266572.0,37.197,37.2165,37.0605,37.119,266572.0
2020-02-03 11:45:00,38.07,38.07,38.02,38.05,121524.0,37.119,37.119,37.0703,37.0995,121524.0
2020-02-03 11:50:00,38.02,38.06,38.0,38.06,36796.0,37.0703,37.1093,37.0508,37.1093,36796.0
2020-02-03 11:55:00,38.07,38.13,38.07,38.13,71008.0,37.119,37.1775,37.119,37.1775,71008.0
2020-02-03 12:00:00,38.12,38.16,38.08,38.15,96868.0,37.1678,37.2068,37.1288,37.197,96868.0
2020-02-03 12:05:00,38.15,38.15,38.08,38.08,57264.0,37.197,37.197,37.1288,37.1288,57264.0
2020-02-03 12:10:00,38.06,38.1,38.05,38.1,16440.0,37.1093,37.1483,37.0995,37.1483,16440.0
2020-02-03 12:15:00,38.13,38.2,38.13,38.19,33972.0,37.1775,37.2458,37.1775,37.236,33972.0
2020-02-03 12:20:00,38.2,38.24,38.2,38.23,37764.0,37.2458,37.2848,37.2458,37.275,37764.0
2020-02-03 12:25:00,38.24,38.24,38.19,38.2,29020.0,37.2848,37.2848,37.236,37.2458,29020.0
2020-02-03 12:30:00,38.2,38.21,38.16,38.16,17600.0,37.2458,37.2555,37.2068,37.2068,17600.0
2020-02-03 12:35:00,38.17,38.18,38.15,38.18,32344.0,37.2165,37.2263,37.197,37.2263,32344.0
2020-02-03 12:40:00,38.18,38.23,38.18,38.22,30760.0,37.2263,37.275,37.2263,37.2653,30760.0
2020-02-03 12:45:00,38.22,38.25,38.18,38.25,27568.0,37.2653,37.2945,37.2263,37.2945,27568.0
2020-02-03 12:50:00,38.24,38.26,38.22,38.26,76164.0,37.2848,37.3043,37.2653,37.3043,76164.0
2020-02-03 12:55:00,38.26,38.28,38.25,38.27,33952.0,37.3043,37.3238,37.2945,37.314,33952.0
2020-02-03 13:00:00,38.27,38.27,38.24,38.25,21988.0,37.314,37.314,37.2848,37.2945,21988.0
2020-02-03 13:05:00,38.24,38.26,38.2,38.21,22364.0,37.2848,37.3043,37.2458,37.2555,22364.0
2020-02-03 13:10:00,38.2,38.21,38.08,38.12,136672.0,37.2458,37.2555,37.1288,37.1678,136672.0
2020-02-03 13:15:00,38.11,38.15,38.09,38.15,45092.0,37.158,37.197,37.1385,37.197,45092.0
2020-02-03 13:20:00,38.13,38.18,38.13,38.16,57368.0,37.1775,37.2263,37.1775,37.2068,57368.0
2020-02-03 13:25:00,38.18,38.18,38.13,38.13,19896.0,37.2263,37.2263,37.1775,37.1775,19896.0
2020-02-03 13:30:00,38.12,38.16,38.09,38.13,49660.0,37.1678,37.2068,37.1385,37.1775,49660.0
2020-02-03 13:35:00,38.14,38.22,38.14,38.22,34264.0,37.1873,37.2653,37.1873,37.2653,34264.0
2020-02-03 13:40:00,38.22,38.22,38.18,38.19,33044.0,37.2653,37.2653,37.2263,37.236,33044.0
2020-02-03 13:45:00,38.19,38.21,38.15,38.21,32740.0,37.236,37.2555,37.197,37.2555,32740.0
2020-02-03 13:50:00,38.21,38.21,38.15,38.19,60020.0,37.2555,37.2555,37.197,37.236,60020.0
2020-02-03 13:55:00,38.18,38.23,38.18,38.23,20404.0,37.2263,37.275,37.2263,37.275,20404.0
2020-02-03 14:00:00,38.21,38.21,38.15,38.17,29980.0,37.2555,37.2555,37.197,37.2165,29980.0
2020-02-03 14:05:00,38.16,38.16,38.11,38.13,29684.0,37.2068,37.2068,37.158,37.1775,29684.0
2020-02-03 14:10:00,38.12,38.12,38.08,38.08,30984.0,37.1678,37.1678,37.1288,37.1288,30984.0
2020-02-03 14:15:00,38.09,38.13,38.09,38.12,58848.0,37.1385,37.1775,37.1385,37.1678,58848.0
2020-02-03 14:20:00,38.12,38.17,38.12,38.14,78128.0,37.1678,37.2165,37.1678,37.1873,78128.0
2020-02-03 14:25:00,38.15,38.17,38.12,38.13,34192.0,37.197,37.2165,37.1678,37.1775,34192.0
2020-02-03 14:30:00,38.14,38.17,38.07,38.08,98808.0,37.1873,37.2165,37.119,37.1288,98808.0
2020-02-03 14:35:00,38.08,38.13,38.07,38.12,17904.0,37.1288,37.1775,37.119,37.1678,17904.0
2020-02-03 14:40:00,38.19,38.2,38.17,38.19,9676.0,37.236,37.2458,37.2165,37.236,9676.0
2020-02-03 14:45:00,38.19,38.23,38.18,38.23,17496.0,37.236,37.275,37.2263,37.275,17496.0
2020-02-03 14:50:00,38.22,38.23,38.2,38.21,19852.0,37.2653,37.275,37.2458,37.2555,19852.0
2020-02-03 14:55:00,38.22,38.23,38.19,38.19,8208.0,37.2653,37.275,37.236,37.236,8208.0
2020-02-03 15:00:00,38.2,38.23,38.19,38.23,76956.0,37.2458,37.275,37.236,37.275,76956.0
2020-02-03 15:05:00,38.22,38.25,38.21,38.22,15952.0,37.2653,37.2945,37.2555,37.2653,15952.0
2020-02-03 15:10:00,38.21,38.22,38.18,38.18,19592.0,37.2555,37.2653,37.2263,37.2263,19592.0
2020-02-03 15:15:00,38.19,38.19,38.16,38.19,20892.0,37.236,37.236,37.2068,37.236,20892.0
2020-02-03 15:20:00,38.19,38.25,38.19,38.24,31124.0,37.236,37.2945,37.236,37.2848,31124.0
2020-02-03 15:25:00,38.24,38.29,38.22,38.29,101864.0,37.2848,37.3335,37.2653,37.3335,101864.0
2020-02-03 15:30:00,38.29,38.3,38.26,38.3,57332.0,37.3335,37.3433,37.3043,37.3433,57332.0
2020-02-03 15:35:00,38.29,38.3,38.24,38.24,99432.0,37.3335,37.3433,37.2848,37.2848,99432.0
2020-02-03 15:40:00,38.24,38.25,38.18,38.18,110752.0,37.2848,37.2945,37.2263,37.2263,110752.0
2020-02-03 15:45:00,38.17,38.17,38.09,38.09,228572.0,37.2165,37.2165,37.1385,37.1385,228572.0
2020-02-03 15:50:00,38.09,38.1,38.05,38.09,170728.0,37.1385,37.1483,37.0995,37.1385,170728.0
2020-02-03 15:55:00,38.09,38.14,38.08,38.1,197588.0,37.1385,37.1873,37.1288,37.1483,197588.0
2020-02-04 09:30:00,39.02,39.09,38.95,39.0,718852.0,38.0453,38.1136,37.977,38.0258,718852.0
2020-02-04 09:35:00,39.02,39.08,38.94,38.95,223916.0,38.0453,38.1038,37.9673,37.977,223916.0
2020-02-04 09:40:00,38.99,39.07,38.99,39.05,74952.0,38.016,38.0941,38.016,38.0746,74952.0
2020-02-04 09:45:00,39.06,39.2,39.06,39.2,158244.0,38.0843,38.2208,38.0843,38.2208,158244.0
2020-02-04 09:50:00,39.2,39.21,39.16,39.19,67940.0,38.2208,38.2306,38.1818,38.2111,67940.0
2020-02-04 09:55:00,39.18,39.22,39.16,39.18,164044.0,38.2013,38.2403,38.1818,38.2013,164044.0
2020-02-04 10:00:00,39.2,39.2,39.15,39.15,43896.0,38.2208,38.2208,38.1721,38.1721,43896.0
2020-02-04 10:05:00,39.16,39.22,39.14,39.19,105580.0,38.1818,38.2403,38.1623,38.2111,105580.0
2020-02-04 10:10:00,39.2,39.2,39.09,39.1,67192.0,38.2208,38.2208,38.1136,38.1233,67192.0
2020-02-04 10:15:00,39.1,39.13,39.08,39.13,45088.0,38.1233,38.1526,38.1038,38.1526,45088.0
2020-02-04 10:20:00,39.13,39.19,39.11,39.18,21332.0,38.1526,38.2111,38.1331,38.2013,21332.0
2020-02-04 10:25:00,39.17,39.27,39.17,39.27,96568.0,38.1916,38.2891,38.1916,38.2891,96568.0
2020-02-04 10:30:00,39.27,39.27,39.24,39.26,28600.0,38.2891,38.2891,38.2598,38.2793,28600.0
2020-02-04 10:35:00,39.26,39.31,39.26,39.3,65036.0,38.2793,38.3281,38.2793,38.3183,65036.0
2020-02-04 10:40:00,39.3,39.32,39.3,39.31,37664.0,38.3183,38.3378,38.3183,38.3281,37664.0
2020-02-04 10:45:00,39.32,39.32,39.26,39.26,70264.0,38.3378,38.3378,38.2793,38.2793,70264.0
2020-02-04 10:50:00,39.26,39.28,39.24,39.26,24084.0,38.2793,38.2988,38.2598,38.2793,24084.0
2020-02-04 10:55:00,39.26,39.29,39.22,39.23,94456.0,38.2793,38.3086,38.2403,38.2501,94456.0
2020-02-04 11:00:00,39.23,39.26,39.23,39.24,25876.0,38.2501,38.2793,38.2501,38.2598,25876.0
2020-02-04 11:05:00,39.24,39.28,39.21,39.23,27248.0,38.2598,38.2988,38.2306,38.2501,27248.0
2020-02-04 11:10:00,39.23,39.29,39.23,39.26,77588.0,38.2501,38.3086,38.2501,38.2793,77588.0
2020-02-04 11:15:00,39.26,39.31,39.25,39.31,18396.0,38.2793,38.3281,38.2696,38.3281,18396.0
2020-02-04 11:20:00,39.31,39.34,39.31,39.34,29972.0,38.3281,38.3573,38.3281,38.3573,29972.0
2020-02-04 11:25:00,39.33,39.37,39.33,39.33,54640.0,38.3476,38.3866,38.3476,38.3476,54640.0
2020-02-04 11:30:00,39.33,39.4,39.32,39.4,56748.0,38.3476,38.4158,38.3378,38.4158,56748.0
2020-02-04 11:35:00,39.38,39.42,39.38,39.4,28160.0,38.3963,38.4353,38.3963,38.4158,28160.0
2020-02-04 11:40:00,39.39,39.41,39.38,39.4,86596.0,38.4061,38.4256,38.3963,38.4158,86596.0
2020-02-04 11:45:00,39.39,39.45,39.39,39.42,114556.0,38.4061,38.4646,38.4061,38.4353,114556.0
2020-02-04 11:50:00,39.42,39.42,39.35,39.35,19760.0,38.4353,38.4353,38.3671,38.3671,19760.0
2020-02-04 11:55:00,39.35,39.39,39.34,39.38,23252.0,38.3671,38.4061,38.3573,38.3963,23252.0
2020-02-04 12:00:00,39.38,39.39,39.37,39.39,10884.0,38.3963,38.4061,38.3866,38.4061,10884.0
2020-02-04 12:05:00,39.39,39.4,39.38,39.4,17724.0,38.4061,38.4158,38.3963,38.4158,17724.0
2020-02-04 12:10:00,39.41,39.43,39.41,39.43,10400.0,38.4256,38.4451,38.4256,38.4451,10400.0
2020-02-04 12:15:00,39.43,39.44,39.36,39.4,93868.0,38.4451,38.4548,38.3768,38.4158,93868.0
2020-02-04 12:20:00,39.4,39.44,39.39,39.44,20796.0,38.4158,38.4548,38.4061,38.4548,20796.0
2020-02-04 12:25:00,39.44,39.44,39.41,39.44,11328.0,38.4548,38.4548,38.4256,38.4548,11328.0
2020-02-04 12:30:00,39.44,39.44,39.4,39.4,36484.0,38.4548,38.4548,38.4158,38.4158,36484.0
2020-02-04 12:35:00,39.4,39.41,39.39,39.41,38540.0,38.4158,38.4256,38.4061,38.4256,38540.0
2020-02-04 12:40:00,39.41,39.41,39.38,39.41,16128.0,38.4256,38.4256,38.3963,38.4256,16128.0
2020-02-04 12:45:00,39.41,39.42,39.38,39.39,8192.0,38.4256,38.4353,38.3963,38.4061,8192.0
2020-02-04 12:50:00,39.39,39.4,39.37,39.38,31832.0,38.4061,38.4158,38.3866,38.3963,31832.0
2020-02-04 12:55:00,39.4,39.42,39.4,39.41,23420.0,38.4158,38.4353,38.4158,38.4256,23420.0
2020-02-04 13:00:00,39.42,39.43,39.42,39.43,17504.0,38.4353,38.4451,38.4353,38.4451,17504.0
2020-02-04 13:05:00,39.43,39.43,39.4,39.4,6940.0,38.4451,38.4451,38.4158,38.4158,6940.0
2020-02-04 13:10:00,39.39,39.39,39.35,39.36,11876.0,38.4061,38.4061,38.3671,38.3768,11876.0
2020-02-04 13:15:00,39.36,39.36,39.32,39.33,42824.0,38.3768,38.3768,38.3378,38.3476,42824.0
2020-02-04 13:20:00,39.32,39.34,39.31,39.31,29256.0,38.3378,38.3573,38.3281,38.3281,29256.0
2020-02-04 13:25:00,39.3,39.31,39.27,39.31,20632.0,38.3183,38.3281,38.2891,38.3281,20632.0
2020-02-04 13:30:00,39.32,39.34,39.31,39.34,36508.0,38.3378,38.3573,38.3281,38.3573,36508.0
2020-02-04 13:35:00,39.34,39.35,39.34,39.35,21228.0,38.3573,38.3671,38.3573,38.3671,21228.0
2020-02-04 13:40:00,39.35,39.36,39.33,39.36,22012.0,38.3671,38.3768,38.3476,38.3768,22012.0
2020-02-04 13:45:00,39.36,39.38,39.35,39.37,18296.0,38.3768,38.3963,38.3671,38.3866,18296.0
2020-02-04 13:50:00,39.37,39.39,39.36,39.38,24328.0,38.3866,38.4061,38.3768,38.3963,24328.0
2020-02-04 13:55:00,39.38,39.38,39.38,39.38,3692.0,38.3963,38.3963,38.3963,38.3963,3692.0
2020-02-04 14:00:00,39.39,39.41,39.38,39.41,11356.0,38.4061,38.4256,38.3963,38.4256,11356.0
2020-02-04 14:05:00,39.41,39.43,39.41,39.42,42096.0,38.4256,38.4451,38.4256,38.4353,42096.0
2020-02-04 14:10:00,39.43,39.45,39.42,39.45,25924.0,38.4451,38.4646,38.4353,38.4646,25924.0
2020-02-04 14:15:00,39.44,39.44,39.41,39.41,52088.0,38.4548,38.4548,38.4256,38.4256,52088.0
2020-02-04 14:20:00,39.42,39.42,39.39,39.39,17092.0,38.4353,38.4353,38.4061,38.4061,17092.0
2020-02-04 14:25:00,39.4,39.41,39.37,39.37,7068.0,38.4158,38.4256,38.3866,38.3866,7068.0
2020-02-04 14:30:00,39.37,39.42,39.36,39.41,35180.0,38.3866,38.4353,38.3768,38.4256,35180.0
2020-02-04 14:35:00,39.39,39.44,39.39,39.41,23432.0,38.4061,38.4548,38.4061,38.4256,23432.0
2020-02-04 14:40:00,39.41,39.48,39.41,39.47,90364.0,38.4256,38.4938,38.4256,38.4841,90364.0
2020-02-04 14:45:00,39.47,39.47,39.45,39.46,28264.0,38.4841,38.4841,38.4646,38.4743,28264.0
2020-02-04 14:50:00,39.47,39.47,39.43,39.43,21248.0,38.4841,38.4841,38.4451,38.4451,21248.0
2020-02-04 14:55:00,39.43,39.43,39.41,39.41,25384.0,38.4451,38.4451,38.4256,38.4256,25384.0
2020-02-04 15:00:00,39.4,39.42,39.39,39.41,13760.0,38.4158,38.4353,38.4061,38.4256,13760.0
2020-02-04 15:05:00,39.41,39.41,39.38,39.38,31700.0,38.4256,38.4256,38.3963,38.3963,31700.0
2020-02-04 15:10:00,39.37,39.39,39.36,39.36,25788.0,38.3866,38.4061,38.3768,38.3768,25788.0
2020-02-04 15:15:00,39.37,39.4,39.34,39.4,26348.0,38.3866,38.4158,38.3573,38.4158,26348.0
2020-02-04 15:20:00,39.4,39.44,39.4,39.42,45828.0,38.4158,38.4548,38.4158,38.4353,45828.0
2020-02-04 15:25:00,39.42,39.44,39.41,39.42,29216.0,38.4353,38.4548,38.4256,38.4353,29216.0
2020-02-04 15:30:00,39.42,39.44,39.39,39.39,12016.0,38.4353,38.4548,38.4061,38.4061,12016.0
2020-02-04 15:35:00,39.38,39.42,39.36,39.36,31708.0,38.3963,38.4353,38.3768,38.3768,31708.0
2020-02-04 15:40:00,39.36,39.36,39.32,39.33,18572.0,38.3768,38.3768,38.3378,38.3476,18572.0
2020-02-04 15:45:00,39.32,39.37,39.3,39.34,37152.0,38.3378,38.3866,38.3183,38.3573,37152.0
2020-02-04 15:50:00,39.34,39.34,39.24,39.26,143968.0,38.3573,38.3573,38.2598,38.2793,143968.0
2020-02-04 15:55:00,39.26,39.27,39.21,39.26,138868.0,38.2793,38.2891,38.2306,38.2793,138868.0
2020-02-05 09:30:00,40.02,40.05,39.94,39.95,417840.0,39.0203,39.0496,38.9423,38.9521,417840.0
2020-02-05 09:35:00,39.95,39.97,39.87,39.88,121820.0,38.9521,38.9716,38.8741,38.8838,121820.0
2020-02-05 09:40:00,39.86,39.88,39.77,39.82,143800.0,38.8643,38.8838,38.7766,38.8253,143800.0
2020-02-05 09:45:00,39.83,39.99,39.82,39.97,236968.0,38.8351,38.9911,38.8253,38.9716,236968.0
2020-02-05 09:50:00,39.96,39.97,39.89,39.9,84132.0,38.9618,38.9716,38.8936,38.9033,84132.0
2020-02-05 09:55:00,39.9,39.96,39.9,39.95,115840.0,38.9033,38.9618,38.9033,38.9521,115840.0
2020-02-05 10:00:00,39.94,40.01,39.94,39.98,111712.0,38.9423,39.0106,38.9423,38.9813,111712.0
2020-02-05 10:05:00,39.99,40.03,39.92,39.92,65944.0,38.9911,39.0301,38.9228,38.9228,65944.0
2020-02-05 10:10:00,39.92,39.95,39.85,39.88,93396.0,38.9228,38.9521,38.8546,38.8838,93396.0
2020-02-05 10:15:00,39.88,39.88,39.82,39.85,37608.0,38.8838,38.8838,38.8253,38.8546,37608.0
2020-02-05 10:20:00,39.85,39.93,39.85,39.92,41792.0,38.8546,38.9326,38.8546,38.9228,41792.0
2020-02-05 10:25:00,39.9,39.91,39.68,39.74,130576.0,38.9033,38.9131,38.6888,38.7473,130576.0
2020-02-05 10:30:00,39.74,39.78,39.69,39.77,86520.0,38.7473,38.7863,38.6986,38.7766,86520.0
2020-02-05 10:35:00,39.76,39.77,39.65,39.67,260360.0,38.7668,38.7766,38.6596,38.6791,260360.0
2020-02-05 10:40:00,39.68,39.76,39.64,39.76,157840.0,38.6888,38.7668,38.6498,38.7668,157840.0
2020-02-05 10:45:00,39.75,39.79,39.7,39.77,75232.0,38.7571,38.7961,38.7083,38.7766,75232.0
2020-02-05 10:50:00,39.79,39.83,39.77,39.82,95496.0,38.7961,38.8351,38.7766,38.8253,95496.0
2020-02-05 10:55:00,39.8,39.87,39.79,39.86,51476.0,38.8058,38.8741,38.7961,38.8643,51476.0
2020-02-05 11:00:00,39.85,39.85,39.81,39.85,61768.0,38.8546,38.8546,38.8156,38.8546,61768.0
2020-02-05 11:05:00,39.83,39.86,39.79,39.86,42100.0,38.8351,38.8643,38.7961,38.8643,42100.0
2020-02-05 11:10:00,39.86,39.89,39.85,39.89,17112.0,38.8643,38.8936,38.8546,38.8936,17112.0
2020-02-05 11:15:00,39.9,39.91,39.86,39.9,14496.0,38.9033,38.9131,38.8643,38.9033,14496.0
2020-02-05 11:20:00,39.88,39.91,39.87,39.87,37496.0,38.8838,38.9131,38.8741,38.8741,37496.0
2020-02-05 11:25:00,39.88,39.91,39.85,39.91,47572.0,38.8838,38.9131,38.8546,38.9131,47572.0
2020-02-05 11:30:00,39.9,39.91,39.87,39.88,26612.0,38.9033,38.9131,38.8741,38.8838,26612.0
2020-02-05 11:35:00,39.86,39.88,39.8,39.83,113208.0,38.8643,38.8838,38.8058,38.8351,113208.0
2020-02-05 11:40:00,39.81,39.81,39.75,39.79,72244.0,38.8156,38.8156,38.7571,38.7961,72244.0
2020-02-05 11:45:00,39.81,39.87,39.79,39.87,21760.0,38.8156,38.8741,38.7961,38.8741,21760.0
2020-02-05 11:50:00,39.88,39.89,39.87,39.89,7184.0,38.8838,38.8936,38.8741,38.8936,7184.0
2020-02-05 11:55:00,39.88,39.95,39.88,39.94,44852.0,38.8838,38.9521,38.8838,38.9423,44852.0
2020-02-05 12:00:00,39.94,39.96,39.94,39.94,49276.0,38.9423,38.9618,38.9423,38.9423,49276.0
2020-02-05 12:05:00,39.96,40.0,39.96,40.0,39452.0,38.9618,39.0008,38.9618,39.0008,39452.0
2020-02-05 12:10:00,40.0,40.0,39.97,39.99,37012.0,39.0008,39.0008,38.9716,38.9911,37012.0
2020-02-05 12:15:00,39.99,40.01,39.98,39.98,77344.0,38.9911,39.0106,38.9813,38.9813,77344.0
2020-02-05 12:20:00,39.97,39.98,39.96,39.98,13200.0,38.9716,38.9813,38.9618,38.9813,13200.0
2020-02-05 12:25:00,39.98,39.99,39.96,39.96,32380.0,38.9813,38.9911,38.9618,38.9618,32380.0
2020-02-05 12:30:00,39.95,39.97,39.93,39.96,16020.0,38.9521,38.9716,38.9326,38.9618,16020.0
2020-02-05 12:35:00,39.97,39.98,39.95,39.98,8468.0,38.9716,38.9813,38.9521,38.9813,8468.0
2020-02-05 12:40:00,39.98,39.98,39.94,39.95,7392.0,38.9813,38.9813,38.9423,38.9521,7392.0
2020-02-05 12:45:00,39.95,39.96,39.95,39.96,3268.0,38.9521,38.9618,38.9521,38.9618,3268.0
2020-02-05 12:50:00,39.96,40.0,39.94,39.94,30688.0,38.9618,39.0008,38.9423,38.9423,30688.0
2020-02-05 12:55:00,39.94,39.94,39.93,39.94,3440.0,38.9423,38.9423,38.9326,38.9423,3440.0
2020-02-05 13:00:00,39.94,39.94,39.9,39.92,16560.0,38.9423,38.9423,38.9033,38.9228,16560.0
2020-02-05 13:05:00,39.91,39.91,39.87,39.9,24676.0,38.9131,38.9131,38.8741,38.9033,24676.0
2020-02-05 13:10:00,39.88,39.91,39.88,39.9,18700.0,38.8838,38.9131,38.8838,38.9033,18700.0
2020-02-05 13:15:00,39.89,39.9,39.87,39.88,22724.0,38.8936,38.9033,38.8741,38.8838,22724.0
2020-02-05 13:20:00,39.89,39.91,39.89,39.91,22420.0,38.8936,38.9131,38.8936,38.9131,22420.0
2020-02-05 13:25:00,39.91,39.94,39.9,39.92,28440.0,38.9131,38.9423,38.9033,38.9228,28440.0
2020-02-05 13:30:00,39.92,39.94,39.91,39.93,12396.0,38.9228,38.9423,38.9131,38.9326,12396.0
2020-02-05 13:35:00,39.93,39.94,39.91,39.92,11180.0,38.9326,38.9423,38.9131,38.9228,11180.0
2020-02-05 13:40:00,39.93,39.99,39.91,39.98,152476.0,38.9326,38.9911,38.9131,38.9813,152476.0
2020-02-05 13:45:00,39.99,40.0,39.99,40.0,42156.0,38.9911,39.0008,38.9911,39.0008,42156.0
2020-02-05 13:50:00,40.0,40.01,39.98,39.98,19556.0,39.0008,39.0106,38.9813,38.9813,19556.0
2020-02-05 13:55:00,39.98,40.02,39.97,39.98,13328.0,38.9813,39.0203,38.9716,38.9813,13328.0
2020-02-05 14:00:00,39.98,39.98,39.94,39.94,35420.0,38.9813,38.9813,38.9423,38.9423,35420.0
2020-02-05 14:05:00,39.95,39.96,39.91,39.93,20460.0,38.9521,38.9618,38.9131,38.9326,20460.0
2020-02-05 14:10:00,39.9,39.92,39.9,39.91,60212.0,38.9033,38.9228,38.9033,38.9131,60212.0
2020-02-05 14:15:00,39.91,39.97,39.91,39.96,39996.0,38.9131,38.9716,38.9131,38.9618,39996.0
2020-02-05 14:20:00,39.96,40.01,39.96,40.01,42224.0,38.9618,39.0106,38.9618,39.0106,42224.0
2020-02-05 14:25:00,40.01,40.02,40.0,40.01,40768.0,39.0106,39.0203,39.0008,39.0106,40768.0
2020-02-05 14:30:00,40.0,40.01,39.99,40.0,35000.0,39.0008,39.0106,38.9911,39.0008,35000.0
2020-02-05 14:35:00,39.99,40.02,39.99,40.02,44264.0,38.9911,39.0203,38.9911,39.0203,44264.0
2020-02-05 14:40:00,40.02,40.04,40.02,40.04,38100.0,39.0203,39.0398,39.0203,39.0398,38100.0
2020-02-05 14:45:00,40.04,40.04,40.01,40.03,28304.0,39.0398,39.0398,39.0106,39.0301,28304.0
2020-02-05 14:50:00,40.04,40.11,40.04,40.11,174656.0,39.0398,39.1081,39.0398,39.1081,174656.0
2020-02-05 14:55:00,40.12,40.13,40.11,40.12,34264.0,39.1178,39.1276,39.1081,39.1178,34264.0
2020-02-05 15:00:00,40.12,40.19,40.1,40.17,85644.0,39.1178,39.1861,39.0983,39.1666,85644.0
2020-02-05 15:05:00,40.18,40.19,40.17,40.17,26000.0,39.1763,39.1861,39.1666,39.1666,26000.0
2020-02-05 15:10:00,40.15,40.16,40.1,40.1,32292.0,39.1471,39.1568,39.0983,39.0983,32292.0
2020-02-05 15:15:00,40.13,40.16,40.12,40.16,295620.0,39.1276,39.1568,39.1178,39.1568,295620.0
2020-02-05 15:20:00,40.17,40.21,40.16,40.2,142284.0,39.1666,39.2056,39.1568,39.1958,142284.0
2020-02-05 15:25:00,40.18,40.18,40.13,40.15,16484.0,39.1763,39.1763,39.1276,39.1471,16484.0
2020-02-05 15:30:00,40.14,40.14,40.08,40.08,70664.0,39.1373,39.1373,39.0788,39.0788,70664.0
2020-02-05 15:35:00,40.08,40.11,40.08,40.09,60932.0,39.0788,39.1081,39.0788,39.0886,60932.0
2020-02-05 15:40:00,40.09,40.14,40.08,40.13,214968.0,39.0886,39.1373,39.0788,39.1276,214968.0
2020-02-05 15:45:00,40.13,40.15,40.07,40.1,73316.0,39.1276,39.1471,39.0691,39.0983,73316.0
2020-02-05 15:50:00,40.1,40.1,40.0,40.07,295444.0,39.0983,39.0983,39.0008,39.0691,295444.0
2020-02-05 15:55:00,40.06,40.15,40.03,40.15,193956.0,39.0593,39.1471,39.0301,39.1471,193956.0
2020-02-06 09:30:00,40.4,40.44,40.27,40.3,226312.0,39.3908,39.4298,39.2641,39.2933,226312.0
2020-02-06 09:35:00,40.29,40.29,40.22,40.23,106444.0,39.2836,39.2836,39.2153,39.2251,106444.0
2020-02-06 09:40:00,40.22,40.22,40.13,40.2,154472.0,39.2153,39.2153,39.1276,39.1958,154472.0
2020-02-06 09:45:00,40.2,40.23,40.16,40.21,62284.0,39.1958,39.2251,39.1568,39.2056,62284.0
2020-02-06 09:50:00,40.22,40.26,40.18,40.25,155408.0,39.2153,39.2543,39.1763,39.2446,155408.0
2020-02-06 09:55:00,40.24,40.36,40.22,40.34,85784.0,39.2348,39.3518,39.2153,39.3323,85784.0
2020-02-06 10:00:00,40.36,40.37,40.31,40.36,180744.0,39.3518,39.3616,39.3031,39.3518,180744.0
2020-02-06 10:05:00,40.37,40.4,40.35,40.36,63532.0,39.3616,39.3908,39.3421,39.3518,63532.0
2020-02-06 10:10:00,40.35,40.41,40.35,40.36,27636.0,39.3421,39.4006,39.3421,39.3518,27636.0
2020-02-06 10:15:00,40.37,40.37,40.23,40.23,120980.0,39.3616,39.3616,39.2251,39.2251,120980.0
2020-02-06 10:20:00,40.23,40.25,40.17,40.19,79408.0,39.2251,39.2446,39.1666,39.1861,79408.0
2020-02-06 10:25:00,40.22,40.29,40.2,40.25,78824.0,39.2153,39.2836,39.1958,39.2446,78824.0
2020-02-06 10:30:00,40.23,40.29,40.21,40.29,17012.0,39.2251,39.2836,39.2056,39.2836,17012.0
2020-02-06 10:35:00,40.28,40.33,40.28,40.3,24084.0,39.2738,39.3226,39.2738,39.2933,24084.0
2020-02-06 10:40:00,40.33,40.35,40.27,40.27,19244.0,39.3226,39.3421,39.2641,39.2641,19244.0
2020-02-06 10:45:00,40.32,40.36,40.32,40.33,27704.0,39.3128,39.3518,39.3128,39.3226,27704.0
2020-02-06 10:50:00,40.33,40.33,40.25,40.25,29644.0,39.3226,39.3226,39.2446,39.2446,29644.0
2020-02-06 10:55:00,40.26,40.34,40.26,40.31,23680.0,39.2543,39.3323,39.2543,39.3031,23680.0
2020-02-06 11:00:00,40.29,40.35,40.28,40.32,15200.0,39.2836,39.3421,39.2738,39.3128,15200.0
2020-02-06 11:05:00,40.34,40.35,40.31,40.35,9840.0,39.3323,39.3421,39.3031,39.3421,9840.0
2020-02-06 11:10:00,40.36,40.4,40.35,40.39,59884.0,39.3518,39.3908,39.3421,39.3811,59884.0
2020-02-06 11:15:00,40.38,40.39,40.36,40.37,9748.0,39.3713,39.3811,39.3518,39.3616,9748.0
2020-02-06 11:20:00,40.4,40.43,40.4,40.42,20108.0,39.3908,39.4201,39.3908,39.4103,20108.0
2020-02-06 11:25:00,40.42,40.43,40.39,40.42,28400.0,39.4103,39.4201,39.3811,39.4103,28400.0
2020-02-06 11:30:00,40.41,40.42,40.38,40.39,24816.0,39.4006,39.4103,39.3713,39.3811,24816.0
2020-02-06 11:35:00,40.39,40.39,40.38,40.39,10496.0,39.3811,39.3811,39.3713,39.3811,10496.0
2020-02-06 11:40:00,40.42,40.44,40.35,40.35,20820.0,39.4103,39.4298,39.3421,39.3421,20820.0
2020-02-06 11:45:00,40.38,40.38,40.35,40.38,14500.0,39.3713,39.3713,39.3421,39.3713,14500.0
2020-02-06 11:50:00,40.38,40.38,40.32,40.32,16428.0,39.3713,39.3713,39.3128,39.3128,16428.0
2020-02-06 11:55:00,40.33,40.34,40.3,40.3,21304.0,39.3226,39.3323,39.2933,39.2933,21304.0
2020-02-06 12:00:00,40.29,40.34,40.29,40.34,8000.0,39.2836,39.3323,39.2836,39.3323,8000.0
2020-02-06 12:05:00,40.35,40.38,40.34,40.38,7684.0,39.3421,39.3713,39.3323,39.3713,7684.0
2020-02-06 12:10:00,40.38,40.38,40.34,40.35,16036.0,39.3713,39.3713,39.3323,39.3421,16036.0
2020-02-06 12:15:00,40.37,40.39,40.37,40.39,13800.0,39.3616,39.3811,39.3616,39.3811,13800.0
2020-02-06 12:20:00,40.4,40.41,40.4,40.41,4600.0,39.3908,39.4006,39.3908,39.4006,4600.0
2020-02-06 12:25:00,40.42,40.44,40.41,40.44,22720.0,39.4103,39.4298,39.4006,39.4298,22720.0
2020-02-06 12:30:00,40.44,40.44,40.42,40.44,25400.0,39.4298,39.4298,39.4103,39.4298,25400.0
2020-02-06 12:35:00,40.42,40.43,40.42,40.42,7200.0,39.4103,39.4201,39.4103,39.4103,7200.0
2020-02-06 12:40:00,40.42,40.44,40.42,40.44,5996.0,39.4103,39.4298,39.4103,39.4298,5996.0
2020-02-06 12:45:00,40.44,40.44,40.39,40.42,28228.0,39.4298,39.4298,39.3811,39.4103,28228.0
2020-02-06 12:50:00,40.41,40.45,40.41,40.44,8800.0,39.4006,39.4396,39.4006,39.4298,8800.0
2020-02-06 12:55:00,40.44,40.46,40.42,40.45,12064.0,39.4298,39.4493,39.4103,39.4396,12064.0
2020-02-06 13:00:00,40.45,40.46,40.44,40.46,3304.0,39.4396,39.4493,39.4298,39.4493,3304.0
2020-02-06 13:05:00,40.46,40.48,40.43,40.43,41796.0,39.4493,39.4688,39.4201,39.4201,41796.0
2020-02-06 13:10:00,40.43,40.43,40.4,40.4,30748.0,39.4201,39.4201,39.3908,39.3908,30748.0
2020-02-06 13:15:00,40.4,40.41,40.4,40.41,17968.0,39.3908,39.4006,39.3908,39.4006,17968.0
2020-02-06 13:20:00,40.38,40.38,40.38,40.38,2000.0,39.3713,39.3713,39.3713,39.3713,2000.0
2020-02-06 13:25:00,40.38,40.38,40.37,40.37,6400.0,39.3713,39.3713,39.3616,39.3616,6400.0
2020-02-06 13:30:00,40.36,40.37,40.35,40.36,38284.0,39.3518,39.3616,39.3421,39.3518,38284.0
2020-02-06 13:35:00,40.34,40.34,40.32,40.32,12348.0,39.3323,39.3323,39.3128,39.3128,12348.0
2020-02-06 13:40:00,40.31,40.34,40.31,40.34,22260.0,39.3031,39.3323,39.3031,39.3323,22260.0
2020-02-06 13:45:00,40.36,40.37,40.35,40.37,10976.0,39.3518,39.3616,39.3421,39.3616,10976.0
2020-02-06 13:50:00,40.37,40.4,40.37,40.38,7600.0,39.3616,39.3908,39.3616,39.3713,7600.0
2020-02-06 13:55:00,40.38,40.41,40.38,40.4,7340.0,39.3713,39.4006,39.3713,39.3908,7340.0
2020-02-06 14:00:00,40.4,40.4,40.38,40.39,12936.0,39.3908,39.3908,39.3713,39.3811,12936.0
2020-02-06 14:05:00,40.38,40.43,40.38,40.42,34928.0,39.3713,39.4201,39.3713,39.4103,34928.0
2020-02-06 14:10:00,40.43,40.45,40.42,40.45,7008.0,39.4201,39.4396,39.4103,39.4396,7008.0
2020-02-06 14:15:00,40.45,40.45,40.4,40.4,12400.0,39.4396,39.4396,39.3908,39.3908,12400.0
2020-02-06 14:20:00,40.4,40.41,40.36,40.37,30192.0,39.3908,39.4006,39.3518,39.3616,30192.0
2020-02-06 14:25:00,40.38,40.43,40.38,40.43,20892.0,39.3713,39.4201,39.3713,39.4201,20892.0
2020-02-06 14:30:00,40.43,40.45,40.42,40.42,16656.0,39.4201,39.4396,39.4103,39.4103,16656.0
2020-02-06 14:35:00,40.41,40.43,40.39,40.4,19076.0,39.4006,39.4201,39.3811,39.3908,19076.0
2020-02-06 14:40:00,40.4,40.42,40.4,40.4,7000.0,39.3908,39.4103,39.3908,39.3908,7000.0
2020-02-06 14:45:00,40.4,40.42,40.38,40.42,26192.0,39.3908,39.4103,39.3713,39.4103,26192.0
2020-02-06 14:50:00,40.43,40.43,40.42,40.42,3444.0,39.4201,39.4201,39.4103,39.4103,3444.0
2020-02-06 14:55:00,40.41,40.41,40.4,40.4,13800.0,39.4006,39.4006,39.3908,39.3908,13800.0
2020-02-06 15:00:00,40.37,40.38,40.36,40.37,17452.0,39.3616,39.3713,39.3518,39.3616,17452.0
2020-02-06 15:05:00,40.38,40.42,40.38,40.42,18660.0,39.3713,39.4103,39.3713,39.4103,18660.0
2020-02-06 15:10:00,40.41,40.41,40.34,40.37,18192.0,39.4006,39.4006,39.3323,39.3616,18192.0
2020-02-06 15:15:00,40.35,40.36,40.34,40.34,2800.0,39.3421,39.3518,39.3323,39.3323,2800.0
2020-02-06 15:20:00,40.35,40.35,40.3,40.32,31968.0,39.3421,39.3421,39.2933,39.3128,31968.0
2020-02-06 15:25:00,40.32,40.34,40.3,40.33,21884.0,39.3128,39.3323,39.2933,39.3226,21884.0
2020-02-06 15:30:00,40.33,40.39,40.33,40.38,32572.0,39.3226,39.3811,39.3226,39.3713,32572.0
2020-02-06 15:35:00,40.39,40.4,40.39,40.39,13588.0,39.3811,39.3908,39.3811,39.3811,13588.0
2020-02-06 15:40:00,40.39,40.41,40.38,40.38,15520.0,39.3811,39.4006,39.3713,39.3713,15520.0
2020-02-06 15:45:00,40.39,40.4,40.36,40.37,23896.0,39.3811,39.3908,39.3518,39.3616,23896.0
2020-02-06 15:50:00,40.37,40.41,40.34,40.41,70272.0,39.3616,39.4006,39.3323,39.4006,70272.0
2020-02-06 15:55:00,40.41,40.45,40.4,40.42,196568.0,39.4006,39.4396,39.3908,39.4103,196568.0
2020-02-07 09:30:00,40.15,40.18,39.93,39.95,555316.0,39.1471,39.1763,38.9326,38.9521,555316.0
2020-02-07 09:35:00,39.95,40.13,39.94,40.07,190120.0,38.9521,39.1276,38.9423,39.0691,190120.0
2020-02-07 09:40:00,40.06,40.08,39.99,40.03,74644.0,39.0593,39.0788,38.9911,39.0301,74644.0
2020-02-07 09:45:00,40.01,40.09,39.99,40.09,71136.0,39.0106,39.0886,38.9911,39.0886,71136.0
2020-02-07 09:50:00,40.08,40.14,40.08,40.14,39464.0,39.0788,39.1373,39.0788,39.1373,39464.0
2020-02-07 09:55:00,40.13,40.13,39.99,39.99,59608.0,39.1276,39.1276,38.9911,38.9911,59608.0
2020-02-07 10:00:00,39.99,40.0,39.94,39.94,75112.0,38.9911,39.0008,38.9423,38.9423,75112.0
2020-02-07 10:05:00,39.98,40.06,39.97,40.04,40840.0,38.9813,39.0593,38.9716,39.0398,40840.0
2020-02-07 10:10:00,40.06,40.1,40.05,40.09,51304.0,39.0593,39.0983,39.0496,39.0886,51304.0
2020-02-07 10:15:00,40.06,40.12,40.04,40.11,42200.0,39.0593,39.1178,39.0398,39.1081,42200.0
2020-02-07 10:20:00,40.12,40.18,40.12,40.16,75552.0,39.1178,39.1763,39.1178,39.1568,75552.0
2020-02-07 10:25:00,40.15,40.18,40.11,40.18,26288.0,39.1471,39.1763,39.1081,39.1763,26288.0
2020-02-07 10:30:00,40.17,40.21,40.16,40.16,32564.0,39.1666,39.2056,39.1568,39.1568,32564.0
2020-02-07 10:35:00,40.16,40.19,40.13,40.15,50044.0,39.1568,39.1861,39.1276,39.1471,50044.0
2020-02-07 10:40:00,40.13,40.22,40.13,40.2,41240.0,39.1276,39.2153,39.1276,39.1958,41240.0
2020-02-07 10:45:00,40.21,40.21,40.13,40.17,34220.0,39.2056,39.2056,39.1276,39.1666,34220.0
2020-02-07 10:50:00,40.18,40.19,40.15,40.16,20648.0,39.1763,39.1861,39.1471,39.1568,20648.0
2020-02-07 10:55:00,40.17,40.23,40.16,40.16,21200.0,39.1666,39.2251,39.1568,39.1568,21200.0
2020-02-07 11:00:00,40.14,40.14,40.09,40.13,24484.0,39.1373,39.1373,39.0886,39.1276,24484.0
2020-02-07 11:05:00,40.15,40.2,40.15,40.15,21184.0,39.1471,39.1958,39.1471,39.1471,21184.0
2020-02-07 11:10:00,40.13,40.16,40.12,40.16,20276.0,39.1276,39.1568,39.1178,39.1568,20276.0
2020-02-07 11:15:00,40.15,40.18,40.15,40.18,14036.0,39.1471,39.1763,39.1471,39.1763,14036.0
2020-02-07 11:20:00,40.19,40.26,40.19,40.26,25628.0,39.1861,39.2543,39.1861,39.2543,25628.0
2020-02-07 11:25:00,40.27,40.27,40.26,40.26,4676.0,39.2641,39.2641,39.2543,39.2543,4676.0
2020-02-07 11:30:00,40.27,40.33,40.27,40.27,100280.0,39.2641,39.3226,39.2641,39.2641,100280.0
2020-02-07 11:35:00,40.27,40.27,40.26,40.26,3372.0,39.2641,39.2641,39.2543,39.2543,3372.0
2020-02-07 11:40:00,40.25,40.25,40.24,40.24,7192.0,39.2446,39.2446,39.2348,39.2348,7192.0
2020-02-07 11:45:00,40.23,40.23,40.16,40.16,26764.0,39.2251,39.2251,39.1568,39.1568,26764.0
2020-02-07 11:50:00,40.19,40.21,40.16,40.21,18192.0,39.1861,39.2056,39.1568,39.2056,18192.0
2020-02-07 11:55:00,40.21,40.23,40.2,40.22,15368.0,39.2056,39.2251,39.1958,39.2153,15368.0
2020-02-07 12:00:00,40.22,40.25,40.21,40.24,77536.0,39.2153,39.2446,39.2056,39.2348,77536.0
2020-02-07 12:05:00,40.25,40.27,40.25,40.27,14800.0,39.2446,39.2641,39.2446,39.2641,14800.0
2020-02-07 12:10:00,40.24,40.27,40.24,40.27,3280.0,39.2348,39.2641,39.2348,39.2641,3280.0
2020-02-07 12:15:00,40.28,40.29,40.28,40.28,15276.0,39.2738,39.2836,39.2738,39.2738,15276.0
2020-02-07 12:20:00,40.26,40.3,40.26,40.3,7432.0,39.2543,39.2933,39.2543,39.2933,7432.0
2020-02-07 12:25:00,40.28,40.29,40.27,40.29,2400.0,39.2738,39.2836,39.2641,39.2836,2400.0
2020-02-07 12:30:00,40.27,40.27,40.23,40.23,14600.0,39.2641,39.2641,39.2251,39.2251,14600.0
2020-02-07 12:35:00,40.23,40.24,40.21,40.23,18004.0,39.2251,39.2348,39.2056,39.2251,18004.0
2020-02-07 12:40:00,40.23,40.23,40.2,40.2,7320.0,39.2251,39.2251,39.1958,39.1958,7320.0
2020-02-07 12:45:00,40.21,40.22,40.2,40.22,7600.0,39.2056,39.2153,39.1958,39.2153,7600.0
2020-02-07 12:50:00,40.22,40.22,40.2,40.22,1600.0,39.2153,39.2153,39.1958,39.2153,1600.0
2020-02-07 12:55:00,40.22,40.23,40.2,40.23,9332.0,39.2153,39.2251,39.1958,39.2251,9332.0
2020-02-07 13:00:00,40.21,40.21,40.2,40.2,1708.0,39.2056,39.2056,39.1958,39.1958,1708.0
2020-02-07 13:05:00,40.21,40.21,40.18,40.2,6092.0,39.2056,39.2056,39.1763,39.1958,6092.0
2020-02-07 13:10:00,40.19,40.2,40.19,40.19,400.0,39.1861,39.1958,39.1861,39.1861,400.0
2020-02-07 13:15:00,40.18,40.18,40.17,40.17,2400.0,39.1763,39.1763,39.1666,39.1666,2400.0
2020-02-07 13:20:00,40.17,40.17,40.17,40.17,2800.0,39.1666,39.1666,39.1666,39.1666,2800.0
2020-02-07 13:25:00,40.18,40.2,40.18,40.2,2000.0,39.1763,39.1958,39.1763,39.1958,2000.0
2020-02-07 13:30:00,40.22,40.23,40.12,40.13,201028.0,39.2153,39.2251,39.1178,39.1276,201028.0
2020-02-07 13:35:00,40.14,40.22,40.1,40.1,123148.0,39.1373,39.2153,39.0983,39.0983,123148.0
2020-02-07 13:40:00,40.1,40.13,40.09,40.12,23356.0,39.0983,39.1276,39.0886,39.1178,23356.0
2020-02-07 13:45:00,40.12,40.12,40.06,40.07,29520.0,39.1178,39.1178,39.0593,39.0691,29520.0
2020-02-07 13:50:00,40.06,40.09,40.06,40.09,34400.0,39.0593,39.0886,39.0593,39.0886,34400.0
2020-02-07 13:55:00,40.09,40.09,40.01,40.01,69240.0,39.0886,39.0886,39.0106,39.0106,69240.0
2020-02-07 14:00:00,40.01,40.01,39.93,39.93,36868.0,39.0106,39.0106,38.9326,38.9326,36868.0
2020-02-07 14:05:00,39.92,39.97,39.9,39.91,40868.0,38.9228,38.9716,38.9033,38.9131,40868.0
2020-02-07 14:10:00,39.9,39.91,39.85,39.86,118144.0,38.9033,38.9131,38.8546,38.8643,118144.0
2020-02-07 14:15:00,39.89,39.93,39.88,39.9,53540.0,38.8936,38.9326,38.8838,38.9033,53540.0
2020-02-07 14:20:00,39.89,39.9,39.85,39.87,82908.0,38.8936,38.9033,38.8546,38.8741,82908.0
2020-02-07 14:25:00,39.87,39.94,39.86,39.94,43500.0,38.8741,38.9423,38.8643,38.9423,43500.0
2020-02-07 14:30:00,39.94,39.99,39.94,39.98,70724.0,38.9423,38.9911,38.9423,38.9813,70724.0
2020-02-07 14:35:00,39.96,40.01,39.96,39.97,44660.0,38.9618,39.0106,38.9618,38.9716,44660.0
2020-02-07 14:40:00,39.96,40.03,39.95,40.02,85792.0,38.9618,39.0301,38.9521,39.0203,85792.0
2020-02-07 14:45:00,40.03,40.03,39.98,39.98,39216.0,39.0301,39.0301,38.9813,38.9813,39216.0
2020-02-07 14:50:00,39.98,39.99,39.93,39.99,51980.0,38.9813,38.9911,38.9326,38.9911,51980.0
2020-02-07 14:55:00,39.99,40.04,39.97,40.02,32916.0,38.9911,39.0398,38.9716,39.0203,32916.0
2020-02-07 15:00:00,40.02,40.06,40.02,40.02,79208.0,39.0203,39.0593,39.0203,39.0203,79208.0
2020-02-07 15:05:00,40.02,40.04,40.0,40.01,62180.0,39.0203,39.0398,39.0008,39.0106,62180.0
2020-02-07 15:10:00,40.01,40.02,39.98,40.02,27688.0,39.0106,39.0203,38.9813,39.0203,27688.0
2020-02-07 15:15:00,40.01,40.04,40.0,40.02,22292.0,39.0106,39.0398,39.0008,39.0203,22292.0
2020-02-07 15:20:00,40.0,40.01,39.95,39.97,33756.0,39.0008,39.0106,38.9521,38.9716,33756.0
2020-02-07 15:25:00,39.97,40.02,39.97,39.99,18392.0,38.9716,39.0203,38.9716,38.9911,18392.0
2020-02-07 15:30:00,40.01,40.06,40.01,40.05,40036.0,39.0106,39.0593,39.0106,39.0496,40036.0
2020-02-07 15:35:00,40.03,40.03,40.0,40.02,33920.0,39.0301,39.0301,39.0008,39.0203,33920.0
2020-02-07 15:40:00,40.01,40.07,40.01,40.06,111964.0,39.0106,39.0691,39.0106,39.0593,111964.0
2020-02-07 15:45:00,40.06,40.09,40.04,40.05,61264.0,39.0593,39.0886,39.0398,39.0496,61264.0
2020-02-07 15:50:00,40.05,40.07,39.9,39.92,139776.0,39.0496,39.0691,38.9033,38.9228,139776.0
2020-02-07 15:55:00,39.92,40.02,39.9,39.99,114468.0,38.9228,39.0203,38.9033,38.9911,114468.0
2020-02-10 09:30:00,39.74,39.96,39.74,39.95,162688.0,38.7473,38.9618,38.7473,38.9521,162688.0
2020-02-10 09:35:00,39.95,39.99,39.92,39.97,135216.0,38.9521,38.9911,38.9228,38.9716,135216.0
2020-02-10 09:40:00,39.98,40.02,39.98,40.02,78260.0,38.9813,39.0203,38.9813,39.0203,78260.0
2020-02-10 09:45:00,40.02,40.02,39.96,39.96,31444.0,39.0203,39.0203,38.9618,38.9618,31444.0
2020-02-10 09:50:00,39.98,40.02,39.94,40.02,81956.0,38.9813,39.0203,38.9423,39.0203,81956.0
2020-02-10 09:55:00,40.04,40.1,40.01,40.1,86660.0,39.0398,39.0983,39.0106,39.0983,86660.0
2020-02-10 10:00:00,40.12,40.15,40.12,40.13,116552.0,39.1178,39.1471,39.1178,39.1276,116552.0
2020-02-10 10:05:00,40.14,40.18,40.13,40.18,21668.0,39.1373,39.1763,39.1276,39.1763,21668.0
2020-02-10 10:10:00,40.17,40.18,40.13,40.14,17072.0,39.1666,39.1763,39.1276,39.1373,17072.0
2020-02-10 10:15:00,40.13,40.23,40.13,40.23,53752.0,39.1276,39.2251,39.1276,39.2251,53752.0
2020-02-10 10:20:00,40.23,40.25,40.2,40.23,68128.0,39.2251,39.2446,39.1958,39.2251,68128.0
2020-02-10 10:25:00,40.24,40.26,40.22,40.24,42856.0,39.2348,39.2543,39.2153,39.2348,42856.0
2020-02-10 10:30:00,40.26,40.28,40.23,40.27,24320.0,39.2543,39.2738,39.2251,39.2641,24320.0
2020-02-10 10:35:00,40.28,40.35,40.27,40.33,89576.0,39.2738,39.3421,39.2641,39.3226,89576.0
2020-02-10 10:40:00,40.33,40.34,40.28,40.29,41392.0,39.3226,39.3323,39.2738,39.2836,41392.0
2020-02-10 10:45:00,40.31,40.33,40.3,40.33,27268.0,39.3031,39.3226,39.2933,39.3226,27268.0
2020-02-10 10:50:00,40.34,40.34,40.27,40.28,42860.0,39.3323,39.3323,39.2641,39.2738,42860.0
2020-02-10 10:55:00,40.27,40.27,40.24,40.25,28708.0,39.2641,39.2641,39.2348,39.2446,28708.0
2020-02-10 11:00:00,40.26,40.27,40.24,40.27,31868.0,39.2543,39.2641,39.2348,39.2641,31868.0
2020-02-10 11:05:00,40.27,40.29,40.26,40.27,48228.0,39.2641,39.2836,39.2543,39.2641,48228.0
2020-02-10 11:10:00,40.26,40.27,40.21,40.24,60848.0,39.2543,39.2641,39.2056,39.2348,60848.0
2020-02-10 11:15:00,40.24,40.25,40.23,40.24,50112.0,39.2348,39.2446,39.2251,39.2348,50112.0
2020-02-10 11:20:00,40.25,40.26,40.24,40.26,12400.0,39.2446,39.2543,39.2348,39.2543,12400.0
2020-02-10 11:25:00,40.27,40.29,40.27,40.27,62296.0,39.2641,39.2836,39.2641,39.2641,62296.0
2020-02-10 11:30:00,40.28,40.31,40.26,40.28,44400.0,39.2738,39.3031,39.2543,39.2738,44400.0
2020-02-10 11:35:00,40.25,40.3,40.24,40.29,77344.0,39.2446,39.2933,39.2348,39.2836,77344.0
2020-02-10 11:40:00,40.28,40.28,40.27,40.27,5604.0,39.2738,39.2738,39.2641,39.2641,5604.0
2020-02-10 11:45:00,40.27,40.34,40.27,40.32,35768.0,39.2641,39.3323,39.2641,39.3128,35768.0
2020-02-10 11:50:00,40.31,40.31,40.26,40.26,25332.0,39.3031,39.3031,39.2543,39.2543,25332.0
2020-02-10 11:55:00,40.26,40.27,40.25,40.27,37716.0,39.2543,39.2641,39.2446,39.2641,37716.0
2020-02-10 12:00:00,40.26,40.26,40.2,40.2,20244.0,39.2543,39.2543,39.1958,39.1958,20244.0
2020-02-10 12:05:00,40.21,40.23,40.2,40.23,26380.0,39.2056,39.2251,39.1958,39.2251,26380.0
2020-02-10 12:10:00,40.25,40.25,40.24,40.25,32420.0,39.2446,39.2446,39.2348,39.2446,32420.0
2020-02-10 12:15:00,40.23,40.23,40.21,40.21,6400.0,39.2251,39.2251,39.2056,39.2056,6400.0
2020-02-10 12:20:00,40.2,40.21,40.19,40.19,30208.0,39.1958,39.2056,39.1861,39.1861,30208.0
2020-02-10 12:25:00,40.2,40.22,40.19,40.22,19792.0,39.1958,39.2153,39.1861,39.2153,19792.0
2020-02-10 12:30:00,40.22,40.23,40.17,40.17,23800.0,39.2153,39.2251,39.1666,39.1666,23800.0
2020-02-10 12:35:00,40.17,40.19,40.15,40.19,64504.0,39.1666,39.1861,39.1471,39.1861,64504.0
2020-02-10 12:40:00,40.19,40.2,40.18,40.2,6800.0,39.1861,39.1958,39.1763,39.1958,6800.0
2020-02-10 12:45:00,40.21,40.22,40.21,40.21,28612.0,39.2056,39.2153,39.2056,39.2056,28612.0
2020-02-10 12:50:00,40.18,40.2,40.17,40.17,14544.0,39.1763,39.1958,39.1666,39.1666,14544.0
2020-02-10 12:55:00,40.19,40.2,40.19,40.2,3200.0,39.1861,39.1958,39.1861,39.1958,3200.0
2020-02-10 13:00:00,40.19,40.21,40.19,40.19,6196.0,39.1861,39.2056,39.1861,39.1861,6196.0
2020-02-10 13:05:00,40.2,40.21,40.19,40.2,6000.0,39.1958,39.2056,39.1861,39.1958,6000.0
2020-02-10 13:10:00,40.21,40.24,40.21,40.23,18032.0,39.2056,39.2348,39.2056,39.2251,18032.0
2020-02-10 13:15:00,40.23,40.25,40.23,40.24,15968.0,39.2251,39.2446,39.2251,39.2348,15968.0
2020-02-10 13:20:00,40.25,40.25,40.23,40.23,14800.0,39.2446,39.2446,39.2251,39.2251,14800.0
2020-02-10 13:25:00,40.24,40.25,40.22,40.22,5392.0,39.2348,39.2446,39.2153,39.2153,5392.0
2020-02-10 13:30:00,40.24,40.26,40.23,40.26,23084.0,39.2348,39.2543,39.2251,39.2543,23084.0
2020-02-10 13:35:00,40.25,40.26,40.24,40.24,34464.0,39.2446,39.2543,39.2348,39.2348,34464.0
2020-02-10 13:40:00,40.25,40.25,40.22,40.23,20756.0,39.2446,39.2446,39.2153,39.2251,20756.0
2020-02-10 13:45:00,40.24,40.24,40.21,40.24,5776.0,39.2348,39.2348,39.2056,39.2348,5776.0
2020-02-10 13:50:00,40.24,40.26,40.24,40.26,5376.0,39.2348,39.2543,39.2348,39.2543,5376.0
2020-02-10 13:55:00,40.24,40.25,40.23,40.23,22928.0,39.2348,39.2446,39.2251,39.2251,22928.0
2020-02-10 14:00:00,40.23,40.23,40.18,40.19,40056.0,39.2251,39.2251,39.1763,39.1861,40056.0
2020-02-10 14:05:00,40.2,40.22,40.2,40.2,74200.0,39.1958,39.2153,39.1958,39.1958,74200.0
2020-02-10 14:10:00,40.21,40.22,40.21,40.22,28976.0,39.2056,39.2153,39.2056,39.2153,28976.0
2020-02-10 14:15:00,40.23,40.24,40.23,40.24,21896.0,39.2251,39.2348,39.2251,39.2348,21896.0
2020-02-10 14:20:00,40.24,40.24,40.24,40.24,0.0,39.2348,39.2348,39.2348,39.2348,0.0
2020-02-10 14:25:00,40.26,40.27,40.25,40.27,13592.0,39.2543,39.2641,39.2446,39.2641,13592.0
2020-02-10 14:30:00,40.27,40.28,40.26,40.28,9320.0,39.2641,39.2738,39.2543,39.2738,9320.0
2020-02-10 14:35:00,40.29,40.29,40.26,40.26,21328.0,39.2836,39.2836,39.2543,39.2543,21328.0
2020-02-10 14:40:00,40.26,40.29,40.26,40.28,19884.0,39.2543,39.2836,39.2543,39.2738,19884.0
2020-02-10 14:45:00,40.28,40.3,40.28,40.3,15684.0,39.2738,39.2933,39.2738,39.2933,15684.0
2020-02-10 14:50:00,40.31,40.34,40.31,40.33,42048.0,39.3031,39.3323,39.3031,39.3226,42048.0
2020-02-10 14:55:00,40.33,40.37,40.33,40.37,140688.0,39.3226,39.3616,39.3226,39.3616,140688.0
2020-02-10 15:00:00,40.36,40.38,40.36,40.38,21196.0,39.3518,39.3713,39.3518,39.3713,21196.0
2020-02-10 15:05:00,40.38,40.41,40.38,40.4,29072.0,39.3713,39.4006,39.3713,39.3908,29072.0
2020-02-10 15:10:00,40.41,40.45,40.41,40.42,71328.0,39.4006,39.4396,39.4006,39.4103,71328.0
2020-02-10 15:15:00,40.42,40.44,40.41,40.41,26600.0,39.4103,39.4298,39.4006,39.4006,26600.0
2020-02-10 15:20:00,40.41,40.44,40.41,40.43,40540.0,39.4006,39.4298,39.4006,39.4201,40540.0
2020-02-10 15:25:00,40.43,40.46,40.43,40.45,61208.0,39.4201,39.4493,39.4201,39.4396,61208.0
2020-02-10 15:30:00,40.45,40.45,40.4,40.44,58324.0,39.4396,39.4396,39.3908,39.4298,58324.0
2020-02-10 15:35:00,40.44,40.44,40.42,40.43,3048.0,39.4298,39.4298,39.4103,39.4201,3048.0
2020-02-10 15:40:00,40.43,40.46,40.43,40.45,17264.0,39.4201,39.4493,39.4201,39.4396,17264.0
2020-02-10 15:45:00,40.42,40.48,40.42,40.46,26016.0,39.4103,39.4688,39.4103,39.4493,26016.0
2020-02-10 15:50:00,40.44,40.51,40.42,40.51,190636.0,39.4298,39.4981,39.4103,39.4981,190636.0
2020-02-10 15:55:00,40.51,40.59,40.48,40.59,137084.0,39.4981,39.5761,39.4688,39.5761,137084.0
2020-02-11 09:30:00,40.94,40.94,40.84,40.84,168476.0,39.9173,39.9173,39.8198,39.8198,168476.0
2020-02-11 09:35:00,40.84,40.88,40.79,40.81,157796.0,39.8198,39.8588,39.7711,39.7906,157796.0
2020-02-11 09:40:00,40.79,40.93,40.79,40.93,123892.0,39.7711,39.9076,39.7711,39.9076,123892.0
2020-02-11 09:45:00,40.93,40.96,40.92,40.96,140604.0,39.9076,39.9368,39.8978,39.9368,140604.0
2020-02-11 09:50:00,40.97,40.97,40.9,40.92,33200.0,39.9466,39.9466,39.8783,39.8978,33200.0
2020-02-11 09:55:00,40.92,40.96,40.9,40.9,46932.0,39.8978,39.9368,39.8783,39.8783,46932.0
2020-02-11 10:00:00,40.92,41.03,40.92,41.02,73768.0,39.8978,40.0051,39.8978,39.9953,73768.0
2020-02-11 10:05:00,41.02,41.05,41.02,41.05,44224.0,39.9953,40.0246,39.9953,40.0246,44224.0
2020-02-11 10:10:00,41.05,41.09,41.02,41.09,95636.0,40.0246,40.0636,39.9953,40.0636,95636.0
2020-02-11 10:15:00,41.1,41.12,41.07,41.08,72104.0,40.0733,40.0928,40.0441,40.0538,72104.0
2020-02-11 10:20:00,41.1,41.13,41.09,41.09,77972.0,40.0733,40.1026,40.0636,40.0636,77972.0
2020-02-11 10:25:00,41.08,41.12,41.08,41.12,34300.0,40.0538,40.0928,40.0538,40.0928,34300.0
2020-02-11 10:30:00,41.12,41.14,41.12,41.12,73684.0,40.0928,40.1123,40.0928,40.0928,73684.0
2020-02-11 10:35:00,41.11,41.11,41.05,41.08,51092.0,40.0831,40.0831,40.0246,40.0538,51092.0
2020-02-11 10:40:00,41.1,41.14,41.1,41.1,18536.0,40.0733,40.1123,40.0733,40.0733,18536.0
2020-02-11 10:45:00,41.11,41.11,41.05,41.06,30536.0,40.0831,40.0831,40.0246,40.0343,30536.0
2020-02-11 10:50:00,41.07,41.08,41.03,41.03,16576.0,40.0441,40.0538,40.0051,40.0051,16576.0
2020-02-11 10:55:00,41.04,41.05,41.01,41.03,69216.0,40.0148,40.0246,39.9856,40.0051,69216.0
2020-02-11 11:00:00,41.03,41.07,41.03,41.03,61940.0,40.0051,40.0441,40.0051,40.0051,61940.0
2020-02-11 11:05:00,41.03,41.05,41.02,41.04,67276.0,40.0051,40.0246,39.9953,40.0148,67276.0
2020-02-11 11:10:00,41.03,41.03,41.0,41.02,101980.0,40.0051,40.0051,39.9758,39.9953,101980.0
2020-02-11 11:15:00,41.0,41.05,40.98,41.04,32364.0,39.9758,40.0246,39.9563,40.0148,32364.0
2020-02-11 11:20:00,41.03,41.03,40.96,40.96,27784.0,40.0051,40.0051,39.9368,39.9368,27784.0
2020-02-11 11:25:00,40.98,40.99,40.96,40.97,25984.0,39.9563,39.9661,39.9368,39.9466,25984.0
2020-02-11 11:30:00,40.96,40.97,40.85,40.88,82832.0,39.9368,39.9466,39.8296,39.8588,82832.0
2020-02-11 11:35:00,40.89,40.91,40.82,40.83,77216.0,39.8686,39.8881,39.8003,39.8101,77216.0
2020-02-11 11:40:00,40.83,40.92,40.81,40.92,77252.0,39.8101,39.8978,39.7906,39.8978,77252.0
2020-02-11 11:45:00,40.89,40.93,40.89,40.92,144316.0,39.8686,39.9076,39.8686,39.8978,144316.0
2020-02-11 11:50:00,40.93,40.93,40.9,40.91,27752.0,39.9076,39.9076,39.8783,39.8881,27752.0
2020-02-11 11:55:00,40.91,40.91,40.85,40.87,112284.0,39.8881,39.8881,39.8296,39.8491,112284.0
2020-02-11 12:00:00,40.85,40.91,40.85,40.87,43724.0,39.8296,39.8881,39.8296,39.8491,43724.0
2020-02-11 12:05:00,40.88,40.9,40.87,40.88,10208.0,39.8588,39.8783,39.8491,39.8588,10208.0
2020-02-11 12:10:00,40.86,40.89,40.86,40.88,12916.0,39.8393,39.8686,39.8393,39.8588,12916.0
2020-02-11 12:15:00,40.91,40.95,40.91,40.95,233488.0,39.8881,39.9271,39.8881,39.9271,233488.0
2020-02-11 12:20:00,40.94,40.94,40.92,40.93,18404.0,39.9173,39.9173,39.8978,39.9076,18404.0
2020-02-11 12:25:00,40.93,40.94,40.92,40.92,127696.0,39.9076,39.9173,39.8978,39.8978,127696.0
2020-02-11 12:30:00,40.92,40.95,40.89,40.94,15516.0,39.8978,39.9271,39.8686,39.9173,15516.0
2020-02-11 12:35:00,40.91,40.93,40.91,40.93,6472.0,39.8881,39.9076,39.8881,39.9076,6472.0
2020-02-11 12:40:00,40.94,40.94,40.93,40.93,7160.0,39.9173,39.9173,39.9076,39.9076,7160.0
2020-02-11 12:45:00,40.92,40.92,40.9,40.9,9976.0,39.8978,39.8978,39.8783,39.8783,9976.0
2020-02-11 12:50:00,40.9,40.92,40.89,40.92,49236.0,39.8783,39.8978,39.8686,39.8978,49236.0
2020-02-11 12:55:00,40.93,40.96,40.93,40.96,6016.0,39.9076,39.9368,39.9076,39.9368,6016.0
2020-02-11 13:00:00,40.96,41.0,40.95,40.99,27408.0,39.9368,39.9758,39.9271,39.9661,27408.0
2020-02-11 13:05:00,40.99,41.01,40.99,40.99,42268.0,39.9661,39.9856,39.9661,39.9661,42268.0
2020-02-11 13:10:00,40.99,41.0,40.98,40.99,136176.0,39.9661,39.9758,39.9563,39.9661,136176.0
2020-02-11 13:15:00,40.99,40.99,40.96,40.98,10220.0,39.9661,39.9661,39.9368,39.9563,10220.0
2020-02-11 13:20:00,40.97,40.97,40.94,40.95,140880.0,39.9466,39.9466,39.9173,39.9271,140880.0
2020-02-11 13:25:00,40.94,40.96,40.93,40.94,18000.0,39.9173,39.9368,39.9076,39.9173,18000.0
2020-02-11 13:30:00,40.95,40.98,40.93,40.93,15948.0,39.9271,39.9563,39.9076,39.9076,15948.0
2020-02-11 13:35:00,40.94,40.96,40.92,40.92,14392.0,39.9173,39.9368,39.8978,39.8978,14392.0
2020-02-11 13:40:00,40.92,40.94,40.92,40.94,18072.0,39.8978,39.9173,39.8978,39.9173,18072.0
2020-02-11 13:45:00,40.93,40.94,40.92,40.92,28760.0,39.9076,39.9173,39.8978,39.8978,28760.0
2020-02-11 13:50:00,40.9,40.9,40.81,40.81,48364.0,39.8783,39.8783,39.7906,39.7906,48364.0
2020-02-11 13:55:00,40.81,40.88,40.81,40.87,45412.0,39.7906,39.8588,39.7906,39.8491,45412.0
2020-02-11 14:00:00,40.87,40.88,40.79,40.79,157720.0,39.8491,39.8588,39.7711,39.7711,157720.0
2020-02-11 14:05:00,40.81,40.82,40.76,40.8,253324.0,39.7906,39.8003,39.7418,39.7808,253324.0
2020-02-11 14:10:00,40.81,40.85,40.8,40.8,171316.0,39.7906,39.8296,39.7808,39.7808,171316.0
2020-02-11 14:15:00,40.81,40.84,40.79,40.79,59896.0,39.7906,39.8198,39.7711,39.7711,59896.0
2020-02-11 14:20:00,40.79,40.8,40.73,40.75,278592.0,39.7711,39.7808,39.7126,39.7321,278592.0
2020-02-11 14:25:00,40.75,40.8,40.74,40.8,53480.0,39.7321,39.7808,39.7223,39.7808,53480.0
2020-02-11 14:30:00,40.8,40.83,40.78,40.82,65412.0,39.7808,39.8101,39.7613,39.8003,65412.0
2020-02-11 14:35:00,40.82,40.85,40.82,40.84,26412.0,39.8003,39.8296,39.8003,39.8198,26412.0
2020-02-11 14:40:00,40.84,40.87,40.83,40.87,75304.0,39.8198,39.8491,39.8101,39.8491,75304.0
2020-02-11 14:45:00,40.86,40.86,40.83,40.85,59212.0,39.8393,39.8393,39.8101,39.8296,59212.0
2020-02-11 14:50:00,40.86,40.87,40.83,40.84,120128.0,39.8393,39.8491,39.8101,39.8198,120128.0
2020-02-11 14:55:00,40.82,40.84,40.77,40.77,163292.0,39.8003,39.8198,39.7516,39.7516,163292.0
2020-02-11 15:00:00,40.79,40.82,40.71,40.71,373008.0,39.7711,39.8003,39.6931,39.6931,373008.0
2020-02-11 15:05:00,40.71,40.77,40.68,40.69,502628.0,39.6931,39.7516,39.6638,39.6736,502628.0
2020-02-11 15:10:00,40.69,40.7,40.64,40.64,132532.0,39.6736,39.6833,39.6248,39.6248,132532.0
2020-02-11 15:15:00,40.64,40.68,40.59,40.61,82144.0,39.6248,39.6638,39.5761,39.5956,82144.0
2020-02-11 15:20:00,40.61,40.71,40.61,40.71,37300.0,39.5956,39.6931,39.5956,39.6931,37300.0
2020-02-11 15:25:00,40.7,40.73,40.69,40.72,28768.0,39.6833,39.7126,39.6736,39.7028,28768.0
2020-02-11 15:30:00,40.74,40.76,40.69,40.69,48100.0,39.7223,39.7418,39.6736,39.6736,48100.0
2020-02-11 15:35:00,40.7,40.75,40.7,40.73,40000.0,39.6833,39.7321,39.6833,39.7126,40000.0
2020-02-11 15:40:00,40.73,40.8,40.73,40.79,22064.0,39.7126,39.7808,39.7126,39.7711,22064.0
2020-02-11 15:45:00,40.79,40.79,40.69,40.69,41092.0,39.7711,39.7711,39.6736,39.6736,41092.0
2020-02-11 15:50:00,40.69,40.79,40.66,40.79,160116.0,39.6736,39.7711,39.6443,39.7711,160116.0
2020-02-11 15:55:00,40.78,40.79,40.66,40.73,152396.0,39.7613,39.7711,39.6443,39.7126,152396.0
2020-02-12 09:30:00,41.1,41.19,41.07,41.19,448648.0,40.0733,40.1611,40.0441,40.1611,448648.0
2020-02-12 09:35:00,41.19,41.19,41.12,41.19,178880.0,40.1611,40.1611,40.0928,40.1611,178880.0
2020-02-12 09:40:00,41.19,41.2,41.12,41.13,112100.0,40.1611,40.1708,40.0928,40.1026,112100.0
2020-02-12 09:45:00,41.13,41.16,41.11,41.11,92352.0,40.1026,40.1318,40.0831,40.0831,92352.0
2020-02-12 09:50:00,41.11,41.11,41.06,41.08,165680.0,40.0831,40.0831,40.0343,40.0538,165680.0
2020-02-12 09:55:00,41.08,41.13,41.05,41.13,175440.0,40.0538,40.1026,40.0246,40.1026,175440.0
2020-02-12 10:00:00,41.15,41.19,41.03,41.04,60128.0,40.1221,40.1611,40.0051,40.0148,60128.0
2020-02-12 10:05:00,41.04,41.07,41.0,41.05,60316.0,40.0148,40.0441,39.9758,40.0246,60316.0
2020-02-12 10:10:00,41.05,41.09,41.02,41.08,35028.0,40.0246,40.0636,39.9953,40.0538,35028.0
2020-02-12 10:15:00,41.06,41.1,41.06,41.1,20516.0,40.0343,40.0733,40.0343,40.0733,20516.0
2020-02-12 10:20:00,41.11,41.12,41.06,41.12,22560.0,40.0831,40.0928,40.0343,40.0928,22560.0
2020-02-12 10:25:00,41.12,41.12,41.09,41.09,1200.0,40.0928,40.0928,40.0636,40.0636,1200.0
2020-02-12 10:30:00,41.11,41.13,41.05,41.06,59212.0,40.0831,40.1026,40.0246,40.0343,59212.0
2020-02-12 10:35:00,41.1,41.1,41.09,41.09,34196.0,40.0733,40.0733,40.0636,40.0636,34196.0
2020-02-12 10:40:00,41.1,41.1,41.02,41.05,34460.0,40.0733,40.0733,39.9953,40.0246,34460.0
2020-02-12 10:45:00,41.04,41.07,41.04,41.04,16412.0,40.0148,40.0441,40.0148,40.0148,16412.0
2020-02-12 10:50:00,41.06,41.07,41.03,41.07,14600.0,40.0343,40.0441,40.0051,40.0441,14600.0
2020-02-12 10:55:00,41.08,41.08,41.02,41.04,24380.0,40.0538,40.0538,39.9953,40.0148,24380.0
2020-02-12 11:00:00,41.04,41.1,41.04,41.1,15484.0,40.0148,40.0733,40.0148,40.0733,15484.0
2020-02-12 11:05:00,41.11,41.11,41.09,41.1,11288.0,40.0831,40.0831,40.0636,40.0733,11288.0
2020-02-12 11:10:00,41.1,41.1,41.1,41.1,16220.0,40.0733,40.0733,40.0733,40.0733,16220.0
2020-02-12 11:15:00,41.09,41.13,41.09,41.12,7744.0,40.0636,40.1026,40.0636,40.0928,7744.0
2020-02-12 11:20:00,41.13,41.16,41.12,41.16,21192.0,40.1026,40.1318,40.0928,40.1318,21192.0
2020-02-12 11:25:00,41.16,41.18,41.16,41.17,54880.0,40.1318,40.1513,40.1318,40.1416,54880.0
2020-02-12 11:30:00,41.18,41.18,41.16,41.16,12800.0,40.1513,40.1513,40.1318,40.1318,12800.0
2020-02-12 11:35:00,41.18,41.18,41.16,41.18,4440.0,40.1513,40.1513,40.1318,40.1513,4440.0
2020-02-12 11:40:00,41.14,41.14,41.12,41.13,7200.0,40.1123,40.1123,40.0928,40.1026,7200.0
2020-02-12 11:45:00,41.13,41.16,41.11,41.16,9040.0,40.1026,40.1318,40.0831,40.1318,9040.0
2020-02-12 11:50:00,41.15,41.17,41.15,41.17,6404.0,40.1221,40.1416,40.1221,40.1416,6404.0
2020-02-12 11:55:00,41.16,41.16,41.13,41.13,52144.0,40.1318,40.1318,40.1026,40.1026,52144.0
2020-02-12 12:00:00,41.15,41.17,41.14,41.14,8972.0,40.1221,40.1416,40.1123,40.1123,8972.0
2020-02-12 12:05:00,41.15,41.17,41.13,41.15,72232.0,40.1221,40.1416,40.1026,40.1221,72232.0
2020-02-12 12:10:00,41.13,41.13,41.1,41.1,4116.0,40.1026,40.1026,40.0733,40.0733,4116.0
2020-02-12 12:15:00,41.11,41.12,41.11,41.12,4080.0,40.0831,40.0928,40.0831,40.0928,4080.0
2020-02-12 12:20:00,41.13,41.13,41.11,41.11,5768.0,40.1026,40.1026,40.0831,40.0831,5768.0
2020-02-12 12:25:00,41.14,41.15,41.13,41.15,21260.0,40.1123,40.1221,40.1026,40.1221,21260.0
2020-02-12 12:30:00,41.14,41.18,41.13,41.18,133876.0,40.1123,40.1513,40.1026,40.1513,133876.0
2020-02-12 12:35:00,41.18,41.2,41.18,41.19,43548.0,40.1513,40.1708,40.1513,40.1611,43548.0
2020-02-12 12:40:00,41.18,41.18,41.16,41.18,3136.0,40.1513,40.1513,40.1318,40.1513,3136.0
2020-02-12 12:45:00,41.19,41.19,41.18,41.19,5776.0,40.1611,40.1611,40.1513,40.1611,5776.0
2020-02-12 12:50:00,41.18,41.18,41.14,41.14,24944.0,40.1513,40.1513,40.1123,40.1123,24944.0
2020-02-12 12:55:00,41.15,41.15,41.12,41.14,144136.0,40.1221,40.1221,40.0928,40.1123,144136.0
2020-02-12 13:00:00,41.14,41.15,41.1,41.1,20708.0,40.1123,40.1221,40.0733,40.0733,20708.0
2020-02-12 13:05:00,41.11,41.12,41.09,41.1,12204.0,40.0831,40.0928,40.0636,40.0733,12204.0
2020-02-12 13:10:00,41.09,41.09,41.06,41.09,82512.0,40.0636,40.0636,40.0343,40.0636,82512.0
2020-02-12 13:15:00,41.08,41.08,41.07,41.07,11904.0,40.0538,40.0538,40.0441,40.0441,11904.0
2020-02-12 13:20:00,41.07,41.07,41.04,41.05,221608.0,40.0441,40.0441,40.0148,40.0246,221608.0
2020-02-12 13:25:00,41.05,41.08,41.02,41.07,128044.0,40.0246,40.0538,39.9953,40.0441,128044.0
2020-02-12 13:30:00,41.07,41.1,41.07,41.1,17740.0,40.0441,40.0733,40.0441,40.0733,17740.0
2020-02-12 13:35:00,41.1,41.12,41.1,41.12,16204.0,40.0733,40.0928,40.0733,40.0928,16204.0
2020-02-12 13:40:00,41.13,41.13,41.12,41.12,56864.0,40.1026,40.1026,40.0928,40.0928,56864.0
2020-02-12 13:45:00,41.12,41.12,41.1,41.11,83352.0,40.0928,40.0928,40.0733,40.0831,83352.0
2020-02-12 13:50:00,41.11,41.12,41.1,41.1,11252.0,40.0831,40.0928,40.0733,40.0733,11252.0
2020-02-12 13:55:00,41.1,41.15,41.09,41.14,10596.0,40.0733,40.1221,40.0636,40.1123,10596.0
2020-02-12 14:00:00,41.14,41.16,41.13,41.14,26884.0,40.1123,40.1318,40.1026,40.1123,26884.0
2020-02-12 14:05:00,41.13,41.16,41.13,41.16,17924.0,40.1026,40.1318,40.1026,40.1318,17924.0
2020-02-12 14:10:00,41.16,41.17,41.15,41.15,14632.0,40.1318,40.1416,40.1221,40.1221,14632.0
2020-02-12 14:15:00,41.15,41.17,41.15,41.15,8316.0,40.1221,40.1416,40.1221,40.1221,8316.0
2020-02-12 14:20:00,41.16,41.17,41.15,41.16,7056.0,40.1318,40.1416,40.1221,40.1318,7056.0
2020-02-12 14:25:00,41.16,41.18,41.15,41.15,8072.0,40.1318,40.1513,40.1221,40.1221,8072.0
2020-02-12 14:30:00,41.15,41.16,41.15,41.15,8236.0,40.1221,40.1318,40.1221,40.1221,8236.0
2020-02-12 14:35:00,41.15,41.17,41.15,41.17,6432.0,40.1221,40.1416,40.1221,40.1416,6432.0
2020-02-12 14:40:00,41.17,41.17,41.16,41.17,5612.0,40.1416,40.1416,40.1318,40.1416,5612.0
2020-02-12 14:45:00,41.17,41.21,41.17,41.21,38168.0,40.1416,40.1806,40.1416,40.1806,38168.0
2020-02-12 14:50:00,41.21,41.22,41.19,41.19,19180.0,40.1806,40.1903,40.1611,40.1611,19180.0
2020-02-12 14:55:00,41.17,41.19,41.17,41.18,25756.0,40.1416,40.1611,40.1416,40.1513,25756.0
2020-02-12 15:00:00,41.19,41.23,41.18,41.22,30972.0,40.1611,40.2001,40.1513,40.1903,30972.0
2020-02-12 15:05:00,41.22,41.22,41.17,41.18,14112.0,40.1903,40.1903,40.1416,40.1513,14112.0
2020-02-12 15:10:00,41.18,41.18,41.12,41.15,23912.0,40.1513,40.1513,40.0928,40.1221,23912.0
2020-02-12 15:15:00,41.14,41.16,41.13,41.16,19496.0,40.1123,40.1318,40.1026,40.1318,19496.0
2020-02-12 15:20:00,41.17,41.19,41.17,41.19,56136.0,40.1416,40.1611,40.1416,40.1611,56136.0
2020-02-12 15:25:00,41.19,41.2,41.19,41.19,8824.0,40.1611,40.1708,40.1611,40.1611,8824.0
2020-02-12 15:30:00,41.19,41.2,41.16,41.2,30256.0,40.1611,40.1708,40.1318,40.1708,30256.0
2020-02-12 15:35:00,41.2,41.22,41.2,41.21,246516.0,40.1708,40.1903,40.1708,40.1806,246516.0
2020-02-12 15:40:00,41.22,41.24,41.21,41.24,31512.0,40.1903,40.2098,40.1806,40.2098,31512.0
2020-02-12 15:45:00,41.23,41.25,41.23,41.23,48312.0,40.2001,40.2196,40.2001,40.2001,48312.0
2020-02-12 15:50:00,41.24,41.3,41.24,41.3,85792.0,40.2098,40.2683,40.2098,40.2683,85792.0
2020-02-12 15:55:00,41.29,41.29,41.23,41.23,82292.0,40.2586,40.2586,40.2001,40.2001,82292.0
2020-02-13 09:30:00,40.84,40.99,40.78,40.99,402280.0,39.8198,39.9661,39.7613,39.9661,402280.0
2020-02-13 09:35:00,40.99,41.05,40.97,40.98,294288.0,39.9661,40.0246,39.9466,39.9563,294288.0
2020-02-13 09:40:00,40.99,41.01,40.95,41.01,75524.0,39.9661,39.9856,39.9271,39.9856,75524.0
2020-02-13 09:45:00,41.0,41.05,40.96,40.99,317932.0,39.9758,40.0246,39.9368,39.9661,317932.0
2020-02-13 09:50:00,41.01,41.08,41.01,41.08,49140.0,39.9856,40.0538,39.9856,40.0538,49140.0
2020-02-13 09:55:00,41.08,41.08,40.91,40.91,239676.0,40.0538,40.0538,39.8881,39.8881,239676.0
2020-02-13 10:00:00,40.92,40.94,40.8,40.8,145556.0,39.8978,39.9173,39.7808,39.7808,145556.0
2020-02-13 10:05:00,40.81,40.93,40.8,40.89,98348.0,39.7906,39.9076,39.7808,39.8686,98348.0
2020-02-13 10:10:00,40.91,40.98,40.91,40.97,124288.0,39.8881,39.9563,39.8881,39.9466,124288.0
2020-02-13 10:15:00,40.98,40.99,40.95,40.99,154628.0,39.9563,39.9661,39.9271,39.9661,154628.0
2020-02-13 10:20:00,40.97,40.99,40.95,40.96,34388.0,39.9466,39.9661,39.9271,39.9368,34388.0
2020-02-13 10:25:00,40.95,41.0,40.93,40.97,54464.0,39.9271,39.9758,39.9076,39.9466,54464.0
2020-02-13 10:30:00,40.95,41.0,40.92,40.98,91144.0,39.9271,39.9758,39.8978,39.9563,91144.0
2020-02-13 10:35:00,40.98,40.98,40.91,40.94,59692.0,39.9563,39.9563,39.8881,39.9173,59692.0
2020-02-13 10:40:00,40.94,41.02,40.94,41.02,44356.0,39.9173,39.9953,39.9173,39.9953,44356.0
2020-02-13 10:45:00,41.01,41.1,41.01,41.08,31152.0,39.9856,40.0733,39.9856,40.0538,31152.0
2020-02-13 10:50:00,41.08,41.12,41.07,41.12,50828.0,40.0538,40.0928,40.0441,40.0928,50828.0
2020-02-13 10:55:00,41.11,41.16,41.11,41.15,18816.0,40.0831,40.1318,40.0831,40.1221,18816.0
2020-02-13 11:00:00,41.15,41.19,41.14,41.18,23052.0,40.1221,40.1611,40.1123,40.1513,23052.0
2020-02-13 11:05:00,41.2,41.2,41.17,41.17,33304.0,40.1708,40.1708,40.1416,40.1416,33304.0
2020-02-13 11:10:00,41.15,41.17,41.13,41.13,38752.0,40.1221,40.1416,40.1026,40.1026,38752.0
2020-02-13 11:15:00,41.13,41.14,41.1,41.14,80364.0,40.1026,40.1123,40.0733,40.1123,80364.0
2020-02-13 11:20:00,41.15,41.21,41.15,41.21,11700.0,40.1221,40.1806,40.1221,40.1806,11700.0
2020-02-13 11:25:00,41.2,41.22,41.19,41.21,49336.0,40.1708,40.1903,40.1611,40.1806,49336.0
2020-02-13 11:30:00,41.22,41.25,41.22,41.25,27660.0,40.1903,40.2196,40.1903,40.2196,27660.0
2020-02-13 11:35:00,41.26,41.26,41.23,41.24,91852.0,40.2293,40.2293,40.2001,40.2098,91852.0
2020-02-13 11:40:00,41.24,41.27,41.21,41.23,39056.0,40.2098,40.2391,40.1806,40.2001,39056.0
2020-02-13 11:45:00,41.22,41.22,41.16,41.18,113360.0,40.1903,40.1903,40.1318,40.1513,113360.0
2020-02-13 11:50:00,41.17,41.19,41.16,41.16,12500.0,40.1416,40.1611,40.1318,40.1318,12500.0
2020-02-13 11:55:00,41.16,41.2,41.16,41.2,71108.0,40.1318,40.1708,40.1318,40.1708,71108.0
2020-02-13 12:00:00,41.21,41.25,41.21,41.25,34872.0,40.1806,40.2196,40.1806,40.2196,34872.0
2020-02-13 12:05:00,41.25,41.29,41.24,41.29,223664.0,40.2196,40.2586,40.2098,40.2586,223664.0
2020-02-13 12:10:00,41.29,41.3,41.27,41.29,45196.0,40.2586,40.2683,40.2391,40.2586,45196.0
2020-02-13 12:15:00,41.29,41.31,41.28,41.28,18212.0,40.2586,40.2781,40.2488,40.2488,18212.0
2020-02-13 12:20:00,41.26,41.28,41.26,41.27,11364.0,40.2293,40.2488,40.2293,40.2391,11364.0
2020-02-13 12:25:00,41.28,41.28,41.24,41.24,59508.0,40.2488,40.2488,40.2098,40.2098,59508.0
2020-02-13 12:30:00,41.27,41.29,41.26,41.29,114972.0,40.2391,40.2586,40.2293,40.2586,114972.0
2020-02-13 12:35:00,41.28,41.28,41.25,41.25,4436.0,40.2488,40.2488,40.2196,40.2196,4436.0
2020-02-13 12:40:00,41.25,41.25,41.22,41.22,14716.0,40.2196,40.2196,40.1903,40.1903,14716.0
2020-02-13 12:45:00,41.26,41.26,41.23,41.26,149984.0,40.2293,40.2293,40.2001,40.2293,149984.0
2020-02-13 12:50:00,41.27,41.28,41.27,41.28,104192.0,40.2391,40.2488,40.2391,40.2488,104192.0
2020-02-13 12:55:00,41.28,41.28,41.18,41.19,30016.0,40.2488,40.2488,40.1513,40.1611,30016.0
2020-02-13 13:00:00,41.18,41.22,41.18,41.2,179172.0,40.1513,40.1903,40.1513,40.1708,179172.0
2020-02-13 13:05:00,41.19,41.21,41.18,41.19,55760.0,40.1611,40.1806,40.1513,40.1611,55760.0
2020-02-13 13:10:00,41.18,41.21,41.17,41.17,21808.0,40.1513,40.1806,40.1416,40.1416,21808.0
2020-02-13 13:15:00,41.15,41.15,41.13,41.15,27184.0,40.1221,40.1221,40.1026,40.1221,27184.0
2020-02-13 13:20:00,41.2,41.24,41.2,41.22,41544.0,40.1708,40.2098,40.1708,40.1903,41544.0
2020-02-13 13:25:00,41.23,41.26,41.22,41.26,37124.0,40.2001,40.2293,40.1903,40.2293,37124.0
2020-02-13 13:30:00,41.26,41.27,41.24,41.26,14468.0,40.2293,40.2391,40.2098,40.2293,14468.0
2020-02-13 13:35:00,41.27,41.27,41.26,41.27,8964.0,40.2391,40.2391,40.2293,40.2391,8964.0
2020-02-13 13:40:00,41.27,41.34,41.27,41.32,363100.0,40.2391,40.3073,40.2391,40.2878,363100.0
2020-02-13 13:45:00,41.33,41.37,41.33,41.36,60224.0,40.2976,40.3366,40.2976,40.3268,60224.0
2020-02-13 13:50:00,41.36,41.37,41.31,41.32,13084.0,40.3268,40.3366,40.2781,40.2878,13084.0
2020-02-13 13:55:00,41.33,41.34,41.33,41.34,1564.0,40.2976,40.3073,40.2976,40.3073,1564.0
2020-02-13 14:00:00,41.35,41.4,41.33,41.38,57004.0,40.3171,40.3658,40.2976,40.3463,57004.0
2020-02-13 14:05:00,41.38,41.38,41.32,41.32,22896.0,40.3463,40.3463,40.2878,40.2878,22896.0
2020-02-13 14:10:00,41.32,41.33,41.29,41.33,47840.0,40.2878,40.2976,40.2586,40.2976,47840.0
2020-02-13 14:15:00,41.32,41.33,41.3,41.3,35024.0,40.2878,40.2976,40.2683,40.2683,35024.0
2020-02-13 14:20:00,41.33,41.35,41.33,41.34,9992.0,40.2976,40.3171,40.2976,40.3073,9992.0
2020-02-13 14:25:00,41.31,41.31,41.28,41.28,130960.0,40.2781,40.2781,40.2488,40.2488,130960.0
2020-02-13 14:30:00,41.29,41.33,41.28,41.33,20428.0,40.2586,40.2976,40.2488,40.2976,20428.0
2020-02-13 14:35:00,41.34,41.34,41.31,41.34,7100.0,40.3073,40.3073,40.2781,40.3073,7100.0
2020-02-13 14:40:00,41.32,41.32,41.3,41.3,30380.0,40.2878,40.2878,40.2683,40.2683,30380.0
2020-02-13 14:45:00,41.3,41.3,41.27,41.29,55584.0,40.2683,40.2683,40.2391,40.2586,55584.0
2020-02-13 14:50:00,41.31,41.35,41.31,41.35,14992.0,40.2781,40.3171,40.2781,40.3171,14992.0
2020-02-13 14:55:00,41.34,41.37,41.34,41.36,14300.0,40.3073,40.3366,40.3073,40.3268,14300.0
2020-02-13 15:00:00,41.36,41.37,41.21,41.22,108732.0,40.3268,40.3366,40.1806,40.1903,108732.0
2020-02-13 15:05:00,41.22,41.28,41.21,41.28,24388.0,40.1903,40.2488,40.1806,40.2488,24388.0
2020-02-13 15:10:00,41.29,41.29,41.19,41.2,97880.0,40.2586,40.2586,40.1611,40.1708,97880.0
2020-02-13 15:15:00,41.22,41.24,41.21,41.24,46924.0,40.1903,40.2098,40.1806,40.2098,46924.0
2020-02-13 15:20:00,41.24,41.25,41.22,41.23,22392.0,40.2098,40.2196,40.1903,40.2001,22392.0
2020-02-13 15:25:00,41.24,41.26,41.21,41.24,67868.0,40.2098,40.2293,40.1806,40.2098,67868.0
2020-02-13 15:30:00,41.23,41.23,41.12,41.17,172472.0,40.2001,40.2001,40.0928,40.1416,172472.0
2020-02-13 15:35:00,41.16,41.18,41.14,41.14,47768.0,40.1318,40.1513,40.1123,40.1123,47768.0
2020-02-13 15:40:00,41.14,41.17,41.09,41.1,58664.0,40.1123,40.1416,40.0636,40.0733,58664.0
2020-02-13 15:45:00,41.1,41.16,41.07,41.16,48980.0,40.0733,40.1318,40.0441,40.1318,48980.0
2020-02-13 15:50:00,41.16,41.2,41.13,41.16,114956.0,40.1318,40.1708,40.1026,40.1318,114956.0
2020-02-13 15:55:00,41.16,41.18,41.1,41.15,124984.0,40.1318,40.1513,40.0733,40.1221,124984.0
2020-02-14 09:30:00,41.24,41.28,41.19,41.26,118432.0,40.2098,40.2488,40.1611,40.2293,118432.0
2020-02-14 09:35:00,41.26,41.26,41.16,41.19,45688.0,40.2293,40.2293,40.1318,40.1611,45688.0
2020-02-14 09:40:00,41.21,41.22,41.16,41.16,10392.0,40.1806,40.1903,40.1318,40.1318,10392.0
2020-02-14 09:45:00,41.17,41.23,41.17,41.19,53692.0,40.1416,40.2001,40.1416,40.1611,53692.0
2020-02-14 09:50:00,41.19,41.21,41.13,41.16,276212.0,40.1611,40.1806,40.1026,40.1318,276212.0
2020-02-14 09:55:00,41.16,41.16,41.11,41.11,444276.0,40.1318,40.1318,40.0831,40.0831,444276.0
2020-02-14 10:00:00,41.17,41.18,41.11,41.13,80384.0,40.1416,40.1513,40.0831,40.1026,80384.0
2020-02-14 10:05:00,41.12,41.14,41.11,41.12,25816.0,40.0928,40.1123,40.0831,40.0928,25816.0
2020-02-14 10:10:00,41.13,41.13,41.04,41.08,282156.0,40.1026,40.1026,40.0148,40.0538,282156.0
2020-02-14 10:15:00,41.08,41.15,41.07,41.15,229216.0,40.0538,40.1221,40.0441,40.1221,229216.0
2020-02-14 10:20:00,41.18,41.2,41.17,41.17,37580.0,40.1513,40.1708,40.1416,40.1416,37580.0
2020-02-14 10:25:00,41.15,41.19,41.15,41.18,20564.0,40.1221,40.1611,40.1221,40.1513,20564.0
2020-02-14 10:30:00,41.17,41.21,41.17,41.19,15220.0,40.1416,40.1806,40.1416,40.1611,15220.0
2020-02-14 10:35:00,41.18,41.22,41.16,41.16,216736.0,40.1513,40.1903,40.1318,40.1318,216736.0
2020-02-14 10:40:00,41.18,41.19,41.16,41.16,14188.0,40.1513,40.1611,40.1318,40.1318,14188.0
2020-02-14 10:45:00,41.17,41.22,41.17,41.22,9800.0,40.1416,40.1903,40.1416,40.1903,9800.0
2020-02-14 10:50:00,41.22,41.25,41.22,41.22,22124.0,40.1903,40.2196,40.1903,40.1903,22124.0
2020-02-14 10:55:00,41.23,41.26,41.23,41.25,14268.0,40.2001,40.2293,40.2001,40.2196,14268.0
2020-02-14 11:00:00,41.25,41.25,41.23,41.24,93672.0,40.2196,40.2196,40.2001,40.2098,93672.0
2020-02-14 11:05:00,41.24,41.25,41.21,41.22,134808.0,40.2098,40.2196,40.1806,40.1903,134808.0
2020-02-14 11:10:00,41.23,41.27,41.23,41.26,210160.0,40.2001,40.2391,40.2001,40.2293,210160.0
2020-02-14 11:15:00,41.26,41.3,41.25,41.28,36136.0,40.2293,40.2683,40.2196,40.2488,36136.0
2020-02-14 11:20:00,41.27,41.27,41.26,41.26,16204.0,40.2391,40.2391,40.2293,40.2293,16204.0
2020-02-14 11:25:00,41.27,41.27,41.23,41.24,20352.0,40.2391,40.2391,40.2001,40.2098,20352.0
2020-02-14 11:30:00,41.24,41.24,41.23,41.24,17152.0,40.2098,40.2098,40.2001,40.2098,17152.0
2020-02-14 11:35:00,41.24,41.25,41.24,41.24,194860.0,40.2098,40.2196,40.2098,40.2098,194860.0
2020-02-14 11:40:00,41.23,41.25,41.23,41.24,4000.0,40.2001,40.2196,40.2001,40.2098,4000.0
2020-02-14 11:45:00,41.24,41.25,41.2,41.2,49684.0,40.2098,40.2196,40.1708,40.1708,49684.0
2020-02-14 11:50:00,41.19,41.2,41.18,41.19,27320.0,40.1611,40.1708,40.1513,40.1611,27320.0
2020-02-14 11:55:00,41.19,41.22,41.19,41.2,205804.0,40.1611,40.1903,40.1611,40.1708,205804.0
2020-02-14 12:00:00,41.21,41.21,41.18,41.18,20808.0,40.1806,40.1806,40.1513,40.1513,20808.0
2020-02-14 12:05:00,41.18,41.19,41.15,41.16,240248.0,40.1513,40.1611,40.1221,40.1318,240248.0
2020-02-14 12:10:00,41.15,41.16,41.15,41.15,18780.0,40.1221,40.1318,40.1221,40.1221,18780.0
2020-02-14 12:15:00,41.15,41.15,41.13,41.13,23920.0,40.1221,40.1221,40.1026,40.1026,23920.0
2020-02-14 12:20:00,41.13,41.13,41.08,41.09,334428.0,40.1026,40.1026,40.0538,40.0636,334428.0
2020-02-14 12:25:00,41.11,41.12,41.11,41.11,36316.0,40.0831,40.0928,40.0831,40.0831,36316.0
2020-02-14 12:30:00,41.11,41.13,41.1,41.12,190088.0,40.0831,40.1026,40.0733,40.0928,190088.0
2020-02-14 12:35:00,41.13,41.13,41.12,41.13,14800.0,40.1026,40.1026,40.0928,40.1026,14800.0
2020-02-14 12:40:00,41.13,41.13,41.1,41.11,16380.0,40.1026,40.1026,40.0733,40.0831,16380.0
2020-02-14 12:45:00,41.1,41.11,41.08,41.1,250280.0,40.0733,40.0831,40.0538,40.0733,250280.0
2020-02-14 12:50:00,41.09,41.09,41.06,41.08,62220.0,40.0636,40.0636,40.0343,40.0538,62220.0
2020-02-14 12:55:00,41.07,41.07,41.05,41.06,11000.0,40.0441,40.0441,40.0246,40.0343,11000.0
2020-02-14 13:00:00,41.08,41.11,41.06,41.09,72308.0,40.0538,40.0831,40.0343,40.0636,72308.0
2020-02-14 13:05:00,41.11,41.12,41.02,41.02,383160.0,40.0831,40.0928,39.9953,39.9953,383160.0
2020-02-14 13:10:00,41.01,41.08,41.01,41.07,33276.0,39.9856,40.0538,39.9856,40.0441,33276.0
2020-02-14 13:15:00,41.07,41.07,41.02,41.02,428716.0,40.0441,40.0441,39.9953,39.9953,428716.0
2020-02-14 13:20:00,41.01,41.05,41.01,41.05,8880.0,39.9856,40.0246,39.9856,40.0246,8880.0
2020-02-14 13:25:00,41.05,41.07,41.04,41.05,14448.0,40.0246,40.0441,40.0148,40.0246,14448.0
2020-02-14 13:30:00,41.05,41.08,41.04,41.08,12800.0,40.0246,40.0538,40.0148,40.0538,12800.0
2020-02-14 13:35:00,41.09,41.11,41.07,41.08,225572.0,40.0636,40.0831,40.0441,40.0538,225572.0
2020-02-14 13:40:00,41.08,41.09,41.08,41.09,9652.0,40.0538,40.0636,40.0538,40.0636,9652.0
2020-02-14 13:45:00,41.08,41.08,41.06,41.06,2800.0,40.0538,40.0538,40.0343,40.0343,2800.0
2020-02-14 13:50:00,41.06,41.06,41.04,41.04,13496.0,40.0343,40.0343,40.0148,40.0148,13496.0
2020-02-14 13:55:00,41.04,41.04,41.01,41.03,263896.0,40.0148,40.0148,39.9856,40.0051,263896.0
2020-02-14 14:00:00,41.02,41.08,41.02,41.08,30632.0,39.9953,40.0538,39.9953,40.0538,30632.0
2020-02-14 14:05:00,41.08,41.09,41.07,41.08,224680.0,40.0538,40.0636,40.0441,40.0538,224680.0
2020-02-14 14:10:00,41.09,41.1,41.04,41.04,49740.0,40.0636,40.0733,40.0148,40.0148,49740.0
2020-02-14 14:15:00,41.04,41.04,40.94,40.97,70056.0,40.0148,40.0148,39.9173,39.9466,70056.0
2020-02-14 14:20:00,40.99,41.05,40.99,41.05,19152.0,39.9661,40.0246,39.9661,40.0246,19152.0
2020-02-14 14:25:00,41.05,41.1,41.05,41.1,57236.0,40.0246,40.0733,40.0246,40.0733,57236.0
2020-02-14 14:30:00,41.09,41.14,41.08,41.12,48832.0,40.0636,40.1123,40.0538,40.0928,48832.0
2020-02-14 14:35:00,41.12,41.18,41.12,41.16,73808.0,40.0928,40.1513,40.0928,40.1318,73808.0
2020-02-14 14:40:00,41.14,41.14,41.1,41.13,25628.0,40.1123,40.1123,40.0733,40.1026,25628.0
2020-02-14 14:45:00,41.12,41.12,41.09,41.1,60440.0,40.0928,40.0928,40.0636,40.0733,60440.0
2020-02-14 14:50:00,41.1,41.1,41.07,41.08,32836.0,40.0733,40.0733,40.0441,40.0538,32836.0
2020-02-14 14:55:00,41.07,41.1,41.07,41.1,9000.0,40.0441,40.0733,40.0441,40.0733,9000.0
2020-02-14 15:00:00,41.09,41.1,41.08,41.09,16336.0,40.0636,40.0733,40.0538,40.0636,16336.0
2020-02-14 15:05:00,41.09,41.1,41.07,41.09,20772.0,40.0636,40.0733,40.0441,40.0636,20772.0
2020-02-14 15:10:00,41.09,41.11,41.02,41.04,42108.0,40.0636,40.0831,39.9953,40.0148,42108.0
2020-02-14 15:15:00,41.05,41.06,41.02,41.03,24480.0,40.0246,40.0343,39.9953,40.0051,24480.0
2020-02-14 15:20:00,41.03,41.1,41.03,41.09,40932.0,40.0051,40.0733,40.0051,40.0636,40932.0
2020-02-14 15:25:00,41.09,41.09,41.07,41.09,17452.0,40.0636,40.0636,40.0441,40.0636,17452.0
2020-02-14 15:30:00,41.07,41.13,41.07,41.12,53936.0,40.0441,40.1026,40.0441,40.0928,53936.0
2020-02-14 15:35:00,41.13,41.16,41.12,41.16,47308.0,40.1026,40.1318,40.0928,40.1318,47308.0
2020-02-14 15:40:00,41.16,41.17,41.15,41.17,20612.0,40.1318,40.1416,40.1221,40.1416,20612.0
2020-02-14 15:45:00,41.17,41.21,41.17,41.21,49660.0,40.1416,40.1806,40.1416,40.1806,49660.0
2020-02-14 15:50:00,41.21,41.25,41.2,41.24,142344.0,40.1806,40.2196,40.1708,40.2098,142344.0
2020-02-14 15:55:00,41.24,41.27,41.23,41.27,122884.0,40.2098,40.2391,40.2001,40.2391,122884.0
2020-02-18 09:30:00,41.01,41.12,40.98,41.1,716616.0,39.9856,40.0928,39.9563,40.0733,716616.0
2020-02-18 09:35:00,41.1,41.12,41.0,41.02,406144.0,40.0733,40.0928,39.9758,39.9953,406144.0
2020-02-18 09:40:00,41.04,41.13,41.04,41.08,222640.0,40.0148,40.1026,40.0148,40.0538,222640.0
2020-02-18 09:45:00,41.09,41.13,41.09,41.13,59072.0,40.0636,40.1026,40.0636,40.1026,59072.0
2020-02-18 09:50:00,41.12,41.12,41.06,41.1,39336.0,40.0928,40.0928,40.0343,40.0733,39336.0
2020-02-18 09:55:00,41.11,41.13,41.08,41.11,43880.0,40.0831,40.1026,40.0538,40.0831,43880.0
2020-02-18 10:00:00,41.12,41.13,41.08,41.08,34212.0,40.0928,40.1026,40.0538,40.0538,34212.0
2020-02-18 10:05:00,41.07,41.13,41.04,41.13,22020.0,40.0441,40.1026,40.0148,40.1026,22020.0
2020-02-18 10:10:00,41.12,41.13,41.11,41.13,28992.0,40.0928,40.1026,40.0831,40.1026,28992.0
2020-02-18 10:15:00,41.13,41.13,41.05,41.05,43444.0,40.1026,40.1026,40.0246,40.0246,43444.0
2020-02-18 10:20:00,41.09,41.09,41.06,41.08,4648.0,40.0636,40.0636,40.0343,40.0538,4648.0
2020-02-18 10:25:00,41.06,41.06,40.86,40.86,372076.0,40.0343,40.0343,39.8393,39.8393,372076.0
2020-02-18 10:30:00,40.88,40.95,40.88,40.94,50092.0,39.8588,39.9271,39.8588,39.9173,50092.0
2020-02-18 10:35:00,40.91,40.95,40.88,40.94,111192.0,39.8881,39.9271,39.8588,39.9173,111192.0
2020-02-18 10:40:00,40.92,40.97,40.91,40.96,52152.0,39.8978,39.9466,39.8881,39.9368,52152.0
2020-02-18 10:45:00,40.98,41.02,40.98,41.01,79980.0,39.9563,39.9953,39.9563,39.9856,79980.0
2020-02-18 10:50:00,41.02,41.02,41.0,41.01,31532.0,39.9953,39.9953,39.9758,39.9856,31532.0
2020-02-18 10:55:00,40.98,41.03,40.96,40.97,41096.0,39.9563,40.0051,39.9368,39.9466,41096.0
2020-02-18 11:00:00,40.98,40.98,40.94,40.97,31996.0,39.9563,39.9563,39.9173,39.9466,31996.0
2020-02-18 11:05:00,40.95,40.95,40.88,40.9,12824.0,39.9271,39.9271,39.8588,39.8783,12824.0
2020-02-18 11:10:00,40.9,40.9,40.85,40.85,24084.0,39.8783,39.8783,39.8296,39.8296,24084.0
2020-02-18 11:15:00,40.84,40.88,40.8,40.8,107840.0,39.8198,39.8588,39.7808,39.7808,107840.0
2020-02-18 11:20:00,40.8,40.84,40.77,40.77,69996.0,39.7808,39.8198,39.7516,39.7516,69996.0
2020-02-18 11:25:00,40.77,40.78,40.72,40.74,114352.0,39.7516,39.7613,39.7028,39.7223,114352.0
2020-02-18 11:30:00,40.74,40.8,40.74,40.79,36444.0,39.7223,39.7808,39.7223,39.7711,36444.0
2020-02-18 11:35:00,40.8,40.81,40.76,40.76,80896.0,39.7808,39.7906,39.7418,39.7418,80896.0
2020-02-18 11:40:00,40.75,40.75,40.69,40.69,33244.0,39.7321,39.7321,39.6736,39.6736,33244.0
2020-02-18 11:45:00,40.69,40.73,40.69,40.71,43088.0,39.6736,39.7126,39.6736,39.6931,43088.0
2020-02-18 11:50:00,40.72,40.78,40.72,40.75,55408.0,39.7028,39.7613,39.7028,39.7321,55408.0
2020-02-18 11:55:00,40.74,40.74,40.69,40.69,80448.0,39.7223,39.7223,39.6736,39.6736,80448.0
2020-02-18 12:00:00,40.7,40.74,40.68,40.73,58788.0,39.6833,39.7223,39.6638,39.7126,58788.0
2020-02-18 12:05:00,40.72,40.77,40.72,40.76,50372.0,39.7028,39.7516,39.7028,39.7418,50372.0
2020-02-18 12:10:00,40.78,40.81,40.77,40.81,86268.0,39.7613,39.7906,39.7516,39.7906,86268.0
2020-02-18 12:15:00,40.82,40.82,40.79,40.81,26724.0,39.8003,39.8003,39.7711,39.7906,26724.0
2020-02-18 12:20:00,40.81,40.82,40.8,40.8,45928.0,39.7906,39.8003,39.7808,39.7808,45928.0
2020-02-18 12:25:00,40.81,40.83,40.79,40.81,42148.0,39.7906,39.8101,39.7711,39.7906,42148.0
2020-02-18 12:30:00,40.83,40.89,40.83,40.89,71792.0,39.8101,39.8686,39.8101,39.8686,71792.0
2020-02-18 12:35:00,40.89,40.91,40.88,40.91,30524.0,39.8686,39.8881,39.8588,39.8881,30524.0
2020-02-18 12:40:00,40.91,40.92,40.89,40.9,61524.0,39.8881,39.8978,39.8686,39.8783,61524.0
2020-02-18 12:45:00,40.91,40.92,40.89,40.91,43316.0,39.8881,39.8978,39.8686,39.8881,43316.0
2020-02-18 12:50:00,40.91,40.92,40.89,40.91,26696.0,39.8881,39.8978,39.8686,39.8881,26696.0
2020-02-18 12:55:00,40.91,40.93,40.91,40.91,14616.0,39.8881,39.9076,39.8881,39.8881,14616.0
2020-02-18 13:00:00,40.91,40.97,40.91,40.96,79072.0,39.8881,39.9466,39.8881,39.9368,79072.0
2020-02-18 13:05:00,40.96,40.99,40.96,40.99,9600.0,39.9368,39.9661,39.9368,39.9661,9600.0
2020-02-18 13:10:00,40.99,40.99,40.97,40.97,24944.0,39.9661,39.9661,39.9466,39.9466,24944.0
2020-02-18 13:15:00,40.97,40.98,40.95,40.97,26408.0,39.9466,39.9563,39.9271,39.9466,26408.0
2020-02-18 13:20:00,40.96,40.98,40.96,40.98,12000.0,39.9368,39.9563,39.9368,39.9563,12000.0
2020-02-18 13:25:00,40.97,40.97,40.97,40.97,20144.0,39.9466,39.9466,39.9466,39.9466,20144.0
2020-02-18 13:30:00,40.96,40.99,40.95,40.95,58548.0,39.9368,39.9661,39.9271,39.9271,58548.0
2020-02-18 13:35:00,40.95,40.95,40.92,40.92,44152.0,39.9271,39.9271,39.8978,39.8978,44152.0
2020-02-18 13:40:00,40.93,40.95,40.92,40.93,44764.0,39.9076,39.9271,39.8978,39.9076,44764.0
2020-02-18 13:45:00,40.93,40.97,40.93,40.94,52124.0,39.9076,39.9466,39.9076,39.9173,52124.0
2020-02-18 13:50:00,40.95,40.95,40.89,40.89,18940.0,39.9271,39.9271,39.8686,39.8686,18940.0
2020-02-18 13:55:00,40.89,40.93,40.89,40.92,36016.0,39.8686,39.9076,39.8686,39.8978,36016.0
2020-02-18 14:00:00,40.93,40.93,40.9,40.92,28640.0,39.9076,39.9076,39.8783,39.8978,28640.0
2020-02-18 14:05:00,40.9,40.93,40.88,40.88,37036.0,39.8783,39.9076,39.8588,39.8588,37036.0
2020-02-18 14:10:00,40.87,40.89,40.87,40.89,55548.0,39.8491,39.8686,39.8491,39.8686,55548.0
2020-02-18 14:15:00,40.89,40.98,40.89,40.98,49524.0,39.8686,39.9563,39.8686,39.9563,49524.0
2020-02-18 14:20:00,40.98,41.05,40.96,41.05,215632.0,39.9563,40.0246,39.9368,40.0246,215632.0
2020-02-18 14:25:00,41.05,41.1,41.05,41.08,69984.0,40.0246,40.0733,40.0246,40.0538,69984.0
2020-02-18 14:30:00,41.08,41.08,41.05,41.05,33588.0,40.0538,40.0538,40.0246,40.0246,33588.0
2020-02-18 14:35:00,41.05,41.08,41.04,41.04,17908.0,40.0246,40.0538,40.0148,40.0148,17908.0
2020-02-18 14:40:00,41.05,41.11,41.05,41.1,179532.0,40.0246,40.0831,40.0246,40.0733,179532.0
2020-02-18 14:45:00,41.1,41.11,41.08,41.08,13400.0,40.0733,40.0831,40.0538,40.0538,13400.0
2020-02-18 14:50:00,41.09,41.1,41.07,41.08,10900.0,40.0636,40.0733,40.0441,40.0538,10900.0
2020-02-18 14:55:00,41.08,41.1,41.07,41.09,258196.0,40.0538,40.0733,40.0441,40.0636,258196.0
2020-02-18 15:00:00,41.1,41.1,41.07,41.1,139776.0,40.0733,40.0733,40.0441,40.0733,139776.0
2020-02-18 15:05:00,41.1,41.11,41.09,41.09,109704.0,40.0733,40.0831,40.0636,40.0636,109704.0
2020-02-18 15:10:00,41.1,41.15,41.1,41.15,218848.0,40.0733,40.1221,40.0733,40.1221,218848.0
2020-02-18 15:15:00,41.15,41.15,41.1,41.11,140276.0,40.1221,40.1221,40.0733,40.0831,140276.0
2020-02-18 15:20:00,41.1,41.11,41.08,41.11,142312.0,40.0733,40.0831,40.0538,40.0831,142312.0
2020-02-18 15:25:00,41.12,41.12,41.05,41.09,64176.0,40.0928,40.0928,40.0246,40.0636,64176.0
2020-02-18 15:30:00,41.08,41.08,41.03,41.05,139816.0,40.0538,40.0538,40.0051,40.0246,139816.0
2020-02-18 15:35:00,41.06,41.06,41.02,41.03,16040.0,40.0343,40.0343,39.9953,40.0051,16040.0
2020-02-18 15:40:00,41.03,41.07,41.02,41.07,29940.0,40.0051,40.0441,39.9953,40.0441,29940.0
2020-02-18 15:45:00,41.07,41.07,41.0,41.0,152884.0,40.0441,40.0441,39.9758,39.9758,152884.0
2020-02-18 15:50:00,40.99,41.02,40.98,41.02,186368.0,39.9661,39.9953,39.9563,39.9953,186368.0
2020-02-18 15:55:00,41.02,41.05,40.99,41.04,219952.0,39.9953,40.0246,39.9661,40.0148,219952.0
2020-02-19 09:30:00,41.31,41.38,41.24,41.31,222296.0,40.2781,40.3463,40.2098,40.2781,222296.0
2020-02-19 09:35:00,41.31,41.35,41.3,41.35,51496.0,40.2781,40.3171,40.2683,40.3171,51496.0
2020-02-19 09:40:00,41.36,41.39,41.35,41.36,51268.0,40.3268,40.3561,40.3171,40.3268,51268.0
2020-02-19 09:45:00,41.36,41.43,41.36,41.43,108020.0,40.3268,40.3951,40.3268,40.3951,108020.0
2020-02-19 09:50:00,41.43,41.46,41.38,41.44,74656.0,40.3951,40.4243,40.3463,40.4048,74656.0
2020-02-19 09:55:00,41.44,41.45,41.38,41.39,105136.0,40.4048,40.4146,40.3463,40.3561,105136.0
2020-02-19 10:00:00,41.39,41.4,41.36,41.38,40396.0,40.3561,40.3658,40.3268,40.3463,40396.0
2020-02-19 10:05:00,41.38,41.39,41.37,41.38,12220.0,40.3463,40.3561,40.3366,40.3463,12220.0
2020-02-19 10:10:00,41.39,41.39,41.35,41.36,30444.0,40.3561,40.3561,40.3171,40.3268,30444.0
2020-02-19 10:15:00,41.35,41.4,41.35,41.39,8712.0,40.3171,40.3658,40.3171,40.3561,8712.0
2020-02-19 10:20:00,41.4,41.44,41.4,41.44,21492.0,40.3658,40.4048,40.3658,40.4048,21492.0
2020-02-19 10:25:00,41.43,41.43,41.36,41.4,21704.0,40.3951,40.3951,40.3268,40.3658,21704.0
2020-02-19 10:30:00,41.41,41.44,41.41,41.41,54296.0,40.3756,40.4048,40.3756,40.3756,54296.0
2020-02-19 10:35:00,41.42,41.42,41.41,41.42,26076.0,40.3853,40.3853,40.3756,40.3853,26076.0
2020-02-19 10:40:00,41.42,41.44,41.42,41.44,8232.0,40.3853,40.4048,40.3853,40.4048,8232.0
2020-02-19 10:45:00,41.44,41.45,41.42,41.44,11688.0,40.4048,40.4146,40.3853,40.4048,11688.0
2020-02-19 10:50:00,41.43,41.46,41.43,41.46,21696.0,40.3951,40.4243,40.3951,40.4243,21696.0
2020-02-19 10:55:00,41.46,41.48,41.46,41.46,47876.0,40.4243,40.4439,40.4243,40.4243,47876.0
2020-02-19 11:00:00,41.47,41.51,41.46,41.51,30512.0,40.4341,40.4731,40.4243,40.4731,30512.0
2020-02-19 11:05:00,41.51,41.53,41.51,41.53,14004.0,40.4731,40.4926,40.4731,40.4926,14004.0
2020-02-19 11:10:00,41.53,41.55,41.52,41.55,28384.0,40.4926,40.5121,40.4829,40.5121,28384.0
2020-02-19 11:15:00,41.55,41.55,41.52,41.55,67020.0,40.5121,40.5121,40.4829,40.5121,67020.0
2020-02-19 11:20:00,41.55,41.57,41.54,41.56,9160.0,40.5121,40.5316,40.5024,40.5219,9160.0
2020-02-19 11:25:00,41.56,41.56,41.54,41.55,10160.0,40.5219,40.5219,40.5024,40.5121,10160.0
2020-02-19 11:30:00,41.55,41.55,41.52,41.53,16324.0,40.5121,40.5121,40.4829,40.4926,16324.0
2020-02-19 11:35:00,41.54,41.55,41.53,41.54,15972.0,40.5024,40.5121,40.4926,40.5024,15972.0
2020-02-19 11:40:00,41.53,41.53,41.5,41.5,9596.0,40.4926,40.4926,40.4634,40.4634,9596.0
2020-02-19 11:45:00,41.51,41.53,41.49,41.53,8456.0,40.4731,40.4926,40.4536,40.4926,8456.0
2020-02-19 11:50:00,41.54,41.54,41.52,41.52,12900.0,40.5024,40.5024,40.4829,40.4829,12900.0
2020-02-19 11:55:00,41.52,41.52,41.52,41.52,4992.0,40.4829,40.4829,40.4829,40.4829,4992.0
2020-02-19 12:00:00,41.51,41.51,41.5,41.5,12048.0,40.4731,40.4731,40.4634,40.4634,12048.0
2020-02-19 12:05:00,41.5,41.52,41.5,41.51,4132.0,40.4634,40.4829,40.4634,40.4731,4132.0
2020-02-19 12:10:00,41.51,41.53,41.5,41.53,6824.0,40.4731,40.4926,40.4634,40.4926,6824.0
2020-02-19 12:15:00,41.54,41.58,41.54,41.57,22628.0,40.5024,40.5414,40.5024,40.5316,22628.0
2020-02-19 12:20:00,41.56,41.57,41.55,41.56,11620.0,40.5219,40.5316,40.5121,40.5219,11620.0
2020-02-19 12:25:00,41.56,41.57,41.54,41.54,7796.0,40.5219,40.5316,40.5024,40.5024,7796.0
2020-02-19 12:30:00,41.53,41.56,41.53,41.56,6752.0,40.4926,40.5219,40.4926,40.5219,6752.0
2020-02-19 12:35:00,41.56,41.56,41.56,41.56,14184.0,40.5219,40.5219,40.5219,40.5219,14184.0
2020-02-19 12:40:00,41.56,41.56,41.55,41.56,5936.0,40.5219,40.5219,40.5121,40.5219,5936.0
2020-02-19 12:45:00,41.56,41.59,41.56,41.58,16728.0,40.5219,40.5511,40.5219,40.5414,16728.0
2020-02-19 12:50:00,41.58,41.58,41.55,41.55,34904.0,40.5414,40.5414,40.5121,40.5121,34904.0
2020-02-19 12:55:00,41.55,41.55,41.54,41.54,7500.0,40.5121,40.5121,40.5024,40.5024,7500.0
2020-02-19 13:00:00,41.55,41.56,41.54,41.56,7956.0,40.5121,40.5219,40.5024,40.5219,7956.0
2020-02-19 13:05:00,41.56,41.56,41.56,41.56,6000.0,40.5219,40.5219,40.5219,40.5219,6000.0
2020-02-19 13:10:00,41.54,41.55,41.54,41.54,19828.0,40.5024,40.5121,40.5024,40.5024,19828.0
2020-02-19 13:15:00,41.55,41.55,41.55,41.55,6200.0,40.5121,40.5121,40.5121,40.5121,6200.0
2020-02-19 13:20:00,41.54,41.54,41.53,41.53,8524.0,40.5024,40.5024,40.4926,40.4926,8524.0
2020-02-19 13:25:00,41.53,41.55,41.53,41.55,11600.0,40.4926,40.5121,40.4926,40.5121,11600.0
2020-02-19 13:30:00,41.55,41.56,41.53,41.54,8444.0,40.5121,40.5219,40.4926,40.5024,8444.0
2020-02-19 13:35:00,41.55,41.55,41.52,41.53,11596.0,40.5121,40.5121,40.4829,40.4926,11596.0
2020-02-19 13:40:00,41.52,41.53,41.52,41.53,4400.0,40.4829,40.4926,40.4829,40.4926,4400.0
2020-02-19 13:45:00,41.54,41.55,41.52,41.53,85120.0,40.5024,40.5121,40.4829,40.4926,85120.0
2020-02-19 13:50:00,41.52,41.54,41.52,41.53,4120.0,40.4829,40.5024,40.4829,40.4926,4120.0
2020-02-19 13:55:00,41.53,41.53,41.49,41.52,98172.0,40.4926,40.4926,40.4536,40.4829,98172.0
2020-02-19 14:00:00,41.5,41.53,41.49,41.52,34248.0,40.4634,40.4926,40.4536,40.4829,34248.0
2020-02-19 14:05:00,41.55,41.56,41.55,41.56,6276.0,40.5121,40.5219,40.5121,40.5219,6276.0
2020-02-19 14:10:00,41.55,41.57,41.55,41.56,22680.0,40.5121,40.5316,40.5121,40.5219,22680.0
2020-02-19 14:15:00,41.56,41.57,41.55,41.55,10400.0,40.5219,40.5316,40.5121,40.5121,10400.0
2020-02-19 14:20:00,41.54,41.54,41.54,41.54,2000.0,40.5024,40.5024,40.5024,40.5024,2000.0
2020-02-19 14:25:00,41.55,41.55,41.53,41.55,5480.0,40.5121,40.5121,40.4926,40.5121,5480.0
2020-02-19 14:30:00,41.56,41.56,41.55,41.55,4400.0,40.5219,40.5219,40.5121,40.5121,4400.0
2020-02-19 14:35:00,41.55,41.57,41.55,41.57,13816.0,40.5121,40.5316,40.5121,40.5316,13816.0
2020-02-19 14:40:00,41.57,41.61,41.57,41.6,44400.0,40.5316,40.5706,40.5316,40.5609,44400.0
2020-02-19 14:45:00,41.61,41.63,41.6,41.6,26340.0,40.5706,40.5901,40.5609,40.5609,26340.0
2020-02-19 14:50:00,41.59,41.59,41.58,41.58,10320.0,40.5511,40.5511,40.5414,40.5414,10320.0
2020-02-19 14:55:00,41.57,41.57,41.56,41.57,11940.0,40.5316,40.5316,40.5219,40.5316,11940.0
2020-02-19 15:00:00,41.58,41.58,41.54,41.54,16272.0,40.5414,40.5414,40.5024,40.5024,16272.0
2020-02-19 15:05:00,41.55,41.55,41.52,41.52,17304.0,40.5121,40.5121,40.4829,40.4829,17304.0
2020-02-19 15:10:00,41.52,41.52,41.49,41.5,15964.0,40.4829,40.4829,40.4536,40.4634,15964.0
2020-02-19 15:15:00,41.5,41.53,41.49,41.53,16488.0,40.4634,40.4926,40.4536,40.4926,16488.0
2020-02-19 15:20:00,41.53,41.53,41.5,41.51,15476.0,40.4926,40.4926,40.4634,40.4731,15476.0
2020-02-19 15:25:00,41.53,41.53,41.51,41.52,74320.0,40.4926,40.4926,40.4731,40.4829,74320.0
2020-02-19 15:30:00,41.51,41.52,41.49,41.49,15372.0,40.4731,40.4829,40.4536,40.4536,15372.0
2020-02-19 15:35:00,41.49,41.49,41.47,41.49,25220.0,40.4536,40.4536,40.4341,40.4536,25220.0
2020-02-19 15:40:00,41.47,41.5,41.46,41.48,43784.0,40.4341,40.4634,40.4243,40.4439,43784.0
2020-02-19 15:45:00,41.47,41.49,41.43,41.44,72164.0,40.4341,40.4536,40.3951,40.4048,72164.0
2020-02-19 15:50:00,41.44,41.48,41.42,41.47,67996.0,40.4048,40.4439,40.3853,40.4341,67996.0
2020-02-19 15:55:00,41.47,41.49,41.44,41.44,80564.0,40.4341,40.4536,40.4048,40.4048,80564.0
2020-02-20 09:30:00,41.28,41.37,41.27,41.37,71604.0,40.2488,40.3366,40.2391,40.3366,71604.0
2020-02-20 09:35:00,41.33,41.34,41.24,41.34,184432.0,40.2976,40.3073,40.2098,40.3073,184432.0
2020-02-20 09:40:00,41.35,41.37,41.31,41.35,75868.0,40.3171,40.3366,40.2781,40.3171,75868.0
2020-02-20 09:45:00,41.33,41.34,41.28,41.34,108772.0,40.2976,40.3073,40.2488,40.3073,108772.0
2020-02-20 09:50:00,41.35,41.45,41.35,41.45,99036.0,40.3171,40.4146,40.3171,40.4146,99036.0
2020-02-20 09:55:00,41.45,41.45,41.4,41.4,38916.0,40.4146,40.4146,40.3658,40.3658,38916.0
2020-02-20 10:00:00,41.42,41.45,41.42,41.43,36580.0,40.3853,40.4146,40.3853,40.3951,36580.0
2020-02-20 10:05:00,41.44,41.5,41.44,41.48,17908.0,40.4048,40.4634,40.4048,40.4439,17908.0
2020-02-20 10:10:00,41.49,41.5,41.49,41.5,47852.0,40.4536,40.4634,40.4536,40.4634,47852.0
2020-02-20 10:15:00,41.49,41.49,41.48,41.48,14776.0,40.4536,40.4536,40.4439,40.4439,14776.0
2020-02-20 10:20:00,41.47,41.47,41.39,41.39,36668.0,40.4341,40.4341,40.3561,40.3561,36668.0
2020-02-20 10:25:00,41.4,41.43,41.4,41.42,23076.0,40.3658,40.3951,40.3658,40.3853,23076.0
2020-02-20 10:30:00,41.43,41.45,41.43,41.45,6400.0,40.3951,40.4146,40.3951,40.4146,6400.0
2020-02-20 10:35:00,41.46,41.5,41.44,41.49,272572.0,40.4243,40.4634,40.4048,40.4536,272572.0
2020-02-20 10:40:00,41.49,41.49,41.48,41.49,3200.0,40.4536,40.4536,40.4439,40.4536,3200.0
2020-02-20 10:45:00,41.5,41.5,41.49,41.49,13200.0,40.4634,40.4634,40.4536,40.4536,13200.0
2020-02-20 10:50:00,41.45,41.5,41.45,41.47,26100.0,40.4146,40.4634,40.4146,40.4341,26100.0
2020-02-20 10:55:00,41.46,41.48,41.44,41.44,15024.0,40.4243,40.4439,40.4048,40.4048,15024.0
2020-02-20 11:00:00,41.44,41.44,41.37,41.37,33368.0,40.4048,40.4048,40.3366,40.3366,33368.0
2020-02-20 11:05:00,41.38,41.4,41.35,41.35,55572.0,40.3463,40.3658,40.3171,40.3171,55572.0
2020-02-20 11:10:00,41.34,41.34,41.2,41.2,170472.0,40.3073,40.3073,40.1708,40.1708,170472.0
2020-02-20 11:15:00,41.19,41.19,41.07,41.13,75544.0,40.1611,40.1611,40.0441,40.1026,75544.0
2020-02-20 11:20:00,41.12,41.17,41.08,41.09,33732.0,40.0928,40.1416,40.0538,40.0636,33732.0
2020-02-20 11:25:00,41.1,41.1,40.85,40.85,331312.0,40.0733,40.0733,39.8296,39.8296,331312.0
2020-02-20 11:30:00,40.85,40.9,40.3,40.47,1134944.0,39.8296,39.8783,39.2933,39.4591,1134944.0
2020-02-20 11:35:00,40.49,40.69,40.41,40.69,193260.0,39.4786,39.6736,39.4006,39.6736,193260.0
2020-02-20 11:40:00,40.66,40.77,40.62,40.7,240392.0,39.6443,39.7516,39.6053,39.6833,240392.0
2020-02-20 11:45:00,40.69,40.7,40.58,40.6,125984.0,39.6736,39.6833,39.5663,39.5858,125984.0
2020-02-20 11:50:00,40.6,40.84,40.57,40.83,287984.0,39.5858,39.8198,39.5566,39.8101,287984.0
2020-02-20 11:55:00,40.83,40.87,40.73,40.74,193256.0,39.8101,39.8491,39.7126,39.7223,193256.0
2020-02-20 12:00:00,40.72,40.73,40.6,40.6,221668.0,39.7028,39.7126,39.5858,39.5858,221668.0
2020-02-20 12:05:00,40.63,40.65,40.52,40.52,112196.0,39.6151,39.6346,39.5078,39.5078,112196.0
2020-02-20 12:10:00,40.53,40.75,40.53,40.74,64324.0,39.5176,39.7321,39.5176,39.7223,64324.0
2020-02-20 12:15:00,40.72,40.72,40.61,40.69,253288.0,39.7028,39.7028,39.5956,39.6736,253288.0
2020-02-20 12:20:00,40.63,40.63,40.57,40.57,87432.0,39.6151,39.6151,39.5566,39.5566,87432.0
2020-02-20 12:25:00,40.59,40.63,40.58,40.6,55264.0,39.5761,39.6151,39.5663,39.5858,55264.0
2020-02-20 12:30:00,40.62,40.68,40.55,40.68,95336.0,39.6053,39.6638,39.5371,39.6638,95336.0
2020-02-20 12:35:00,40.67,40.69,40.63,40.67,170888.0,39.6541,39.6736,39.6151,39.6541,170888.0
2020-02-20 12:40:00,40.66,40.7,40.61,40.62,32292.0,39.6443,39.6833,39.5956,39.6053,32292.0
2020-02-20 12:45:00,40.6,40.72,40.59,40.67,33176.0,39.5858,39.7028,39.5761,39.6541,33176.0
2020-02-20 12:50:00,40.63,40.68,40.63,40.68,4936.0,39.6151,39.6638,39.6151,39.6638,4936.0
2020-02-20 12:55:00,40.69,40.79,40.69,40.79,32652.0,39.6736,39.7711,39.6736,39.7711,32652.0
2020-02-20 13:00:00,40.77,40.78,40.73,40.76,348644.0,39.7516,39.7613,39.7126,39.7418,348644.0
2020-02-20 13:05:00,40.77,40.88,40.75,40.86,159908.0,39.7516,39.8588,39.7321,39.8393,159908.0
2020-02-20 13:10:00,40.9,40.98,40.9,40.98,190388.0,39.8783,39.9563,39.8783,39.9563,190388.0
2020-02-20 13:15:00,40.99,41.01,40.88,40.89,329052.0,39.9661,39.9856,39.8588,39.8686,329052.0
2020-02-20 13:20:00,40.92,40.92,40.88,40.91,20248.0,39.8978,39.8978,39.8588,39.8881,20248.0
2020-02-20 13:25:00,40.91,40.95,40.87,40.9,158648.0,39.8881,39.9271,39.8491,39.8783,158648.0
2020-02-20 13:30:00,40.93,40.95,40.88,40.95,13496.0,39.9076,39.9271,39.8588,39.9271,13496.0
2020-02-20 13:35:00,40.94,40.94,40.82,40.85,70708.0,39.9173,39.9173,39.8003,39.8296,70708.0
2020-02-20 13:40:00,40.85,40.87,40.79,40.81,131012.0,39.8296,39.8491,39.7711,39.7906,131012.0
2020-02-20 13:45:00,40.81,40.88,40.81,40.85,125916.0,39.7906,39.8588,39.7906,39.8296,125916.0
2020-02-20 13:50:00,40.84,40.88,40.84,40.85,17440.0,39.8198,39.8588,39.8198,39.8296,17440.0
2020-02-20 13:55:00,40.84,40.85,40.81,40.84,28256.0,39.8198,39.8296,39.7906,39.8198,28256.0
2020-02-20 14:00:00,40.84,40.95,40.84,40.94,45692.0,39.8198,39.9271,39.8198,39.9173,45692.0
2020-02-20 14:05:00,40.95,41.0,40.93,40.93,224860.0,39.9271,39.9758,39.9076,39.9076,224860.0
2020-02-20 14:10:00,40.95,41.05,40.95,40.98,266244.0,39.9271,40.0246,39.9271,39.9563,266244.0
2020-02-20 14:15:00,41.01,41.02,40.99,40.99,13200.0,39.9856,39.9953,39.9661,39.9661,13200.0
2020-02-20 14:20:00,41.0,41.04,40.97,41.04,9480.0,39.9758,40.0148,39.9466,40.0148,9480.0
2020-02-20 14:25:00,41.02,41.02,40.96,40.96,26320.0,39.9953,39.9953,39.9368,39.9368,26320.0
2020-02-20 14:30:00,40.98,41.1,40.97,41.09,109108.0,39.9563,40.0733,39.9466,40.0636,109108.0
2020-02-20 14:35:00,41.07,41.13,41.07,41.11,135200.0,40.0441,40.1026,40.0441,40.0831,135200.0
2020-02-20 14:40:00,41.1,41.11,41.06,41.08,5248.0,40.0733,40.0831,40.0343,40.0538,5248.0
2020-02-20 14:45:00,41.08,41.08,41.06,41.06,3720.0,40.0538,40.0538,40.0343,40.0343,3720.0
2020-02-20 14:50:00,41.06,41.06,40.97,41.01,226572.0,40.0343,40.0343,39.9466,39.9856,226572.0
2020-02-20 14:55:00,41.04,41.06,41.04,41.04,10444.0,40.0148,40.0343,40.0148,40.0148,10444.0
2020-02-20 15:00:00,41.04,41.04,41.0,41.02,28268.0,40.0148,40.0148,39.9758,39.9953,28268.0
2020-02-20 15:05:00,41.02,41.05,40.97,40.98,126648.0,39.9953,40.0246,39.9466,39.9563,126648.0
2020-02-20 15:10:00,40.99,40.99,40.88,40.93,64288.0,39.9661,39.9661,39.8588,39.9076,64288.0
2020-02-20 15:15:00,40.94,41.01,40.94,41.01,160844.0,39.9173,39.9856,39.9173,39.9856,160844.0
2020-02-20 15:20:00,41.02,41.09,41.02,41.06,235068.0,39.9953,40.0636,39.9953,40.0343,235068.0
2020-02-20 15:25:00,41.07,41.08,41.04,41.06,35584.0,40.0441,40.0538,40.0148,40.0343,35584.0
2020-02-20 15:30:00,41.06,41.11,41.06,41.08,167076.0,40.0343,40.0831,40.0343,40.0538,167076.0
2020-02-20 15:35:00,41.06,41.1,41.04,41.04,137120.0,40.0343,40.0733,40.0148,40.0148,137120.0
2020-02-20 15:40:00,41.06,41.11,41.06,41.1,107456.0,40.0343,40.0831,40.0343,40.0733,107456.0
2020-02-20 15:45:00,41.11,41.11,41.0,41.01,154676.0,40.0831,40.0831,39.9758,39.9856,154676.0
2020-02-20 15:50:00,41.02,41.12,41.0,41.11,77344.0,39.9953,40.0928,39.9758,40.0831,77344.0
2020-02-20 15:55:00,41.11,41.16,41.09,41.09,179600.0,40.0831,40.1318,40.0636,40.0636,179600.0
2020-02-21 09:30:00,40.73,40.81,40.68,40.7,214124.0,39.7126,39.7906,39.6638,39.6833,214124.0
2020-02-21 09:35:00,40.68,40.69,40.57,40.57,270892.0,39.6638,39.6736,39.5566,39.5566,270892.0
2020-02-21 09:40:00,40.57,40.57,40.44,40.52,252468.0,39.5566,39.5566,39.4298,39.5078,252468.0
2020-02-21 09:45:00,40.51,40.51,40.23,40.23,455216.0,39.4981,39.4981,39.2251,39.2251,455216.0
2020-02-21 09:50:00,40.24,40.38,40.24,40.35,221764.0,39.2348,39.3713,39.2348,39.3421,221764.0
2020-02-21 09:55:00,40.37,40.44,40.31,40.42,162152.0,39.3616,39.4298,39.3031,39.4103,162152.0
2020-02-21 10:00:00,40.41,40.43,40.26,40.33,237288.0,39.4006,39.4201,39.2543,39.3226,237288.0
2020-02-21 10:05:00,40.29,40.39,40.28,40.37,76148.0,39.2836,39.3811,39.2738,39.3616,76148.0
2020-02-21 10:10:00,40.31,40.4,40.26,40.32,135048.0,39.3031,39.3908,39.2543,39.3128,135048.0
2020-02-21 10:15:00,40.28,40.4,40.28,40.36,117784.0,39.2738,39.3908,39.2738,39.3518,117784.0
2020-02-21 10:20:00,40.38,40.51,40.37,40.5,136416.0,39.3713,39.4981,39.3616,39.4883,136416.0
2020-02-21 10:25:00,40.49,40.49,40.41,40.42,82632.0,39.4786,39.4786,39.4006,39.4103,82632.0
2020-02-21 10:30:00,40.4,40.42,40.28,40.29,49744.0,39.3908,39.4103,39.2738,39.2836,49744.0
2020-02-21 10:35:00,40.29,40.34,40.24,40.27,79844.0,39.2836,39.3323,39.2348,39.2641,79844.0
2020-02-21 10:40:00,40.26,40.26,40.15,40.2,175548.0,39.2543,39.2543,39.1471,39.1958,175548.0
2020-02-21 10:45:00,40.18,40.24,40.13,40.23,126524.0,39.1763,39.2348,39.1276,39.2251,126524.0
2020-02-21 10:50:00,40.25,40.33,40.22,40.32,145736.0,39.2446,39.3226,39.2153,39.3128,145736.0
2020-02-21 10:55:00,40.32,40.35,40.3,40.3,38172.0,39.3128,39.3421,39.2933,39.2933,38172.0
2020-02-21 11:00:00,40.31,40.39,40.3,40.37,39884.0,39.3031,39.3811,39.2933,39.3616,39884.0
2020-02-21 11:05:00,40.38,40.39,40.33,40.35,62208.0,39.3713,39.3811,39.3226,39.3421,62208.0
2020-02-21 11:10:00,40.34,40.38,40.3,40.38,14344.0,39.3323,39.3713,39.2933,39.3713,14344.0
2020-02-21 11:15:00,40.39,40.4,40.32,40.32,26000.0,39.3811,39.3908,39.3128,39.3128,26000.0
2020-02-21 11:20:00,40.31,40.42,40.29,40.42,23552.0,39.3031,39.4103,39.2836,39.4103,23552.0
2020-02-21 11:25:00,40.39,40.46,40.38,40.44,29180.0,39.3811,39.4493,39.3713,39.4298,29180.0
2020-02-21 11:30:00,40.45,40.49,40.45,40.46,82712.0,39.4396,39.4786,39.4396,39.4493,82712.0
2020-02-21 11:35:00,40.47,40.47,40.44,40.47,26424.0,39.4591,39.4591,39.4298,39.4591,26424.0
2020-02-21 11:40:00,40.43,40.48,40.42,40.48,21200.0,39.4201,39.4688,39.4103,39.4688,21200.0
2020-02-21 11:45:00,40.46,40.46,40.4,40.4,91816.0,39.4493,39.4493,39.3908,39.3908,91816.0
2020-02-21 11:50:00,40.44,40.51,40.43,40.51,6940.0,39.4298,39.4981,39.4201,39.4981,6940.0
2020-02-21 11:55:00,40.51,40.54,40.46,40.46,16196.0,39.4981,39.5273,39.4493,39.4493,16196.0
2020-02-21 12:00:00,40.47,40.5,40.45,40.49,16044.0,39.4591,39.4883,39.4396,39.4786,16044.0
2020-02-21 12:05:00,40.52,40.57,40.46,40.47,25504.0,39.5078,39.5566,39.4493,39.4591,25504.0
2020-02-21 12:10:00,40.47,40.49,40.47,40.48,6000.0,39.4591,39.4786,39.4591,39.4688,6000.0
2020-02-21 12:15:00,40.48,40.48,40.43,40.44,53672.0,39.4688,39.4688,39.4201,39.4298,53672.0
2020-02-21 12:20:00,40.45,40.47,40.38,40.4,53824.0,39.4396,39.4591,39.3713,39.3908,53824.0
2020-02-21 12:25:00,40.39,40.42,40.39,40.41,10168.0,39.3811,39.4103,39.3811,39.4006,10168.0
2020-02-21 12:30:00,40.4,40.43,40.36,40.36,22040.0,39.3908,39.4201,39.3518,39.3518,22040.0
2020-02-21 12:35:00,40.36,40.42,40.35,40.42,5424.0,39.3518,39.4103,39.3421,39.4103,5424.0
2020-02-21 12:40:00,40.44,40.44,40.37,40.37,12400.0,39.4298,39.4298,39.3616,39.3616,12400.0
2020-02-21 12:45:00,40.38,40.39,40.33,40.35,27340.0,39.3713,39.3811,39.3226,39.3421,27340.0
2020-02-21 12:50:00,40.36,40.36,40.32,40.32,4148.0,39.3518,39.3518,39.3128,39.3128,4148.0
2020-02-21 12:55:00,40.35,40.36,40.35,40.36,14000.0,39.3421,39.3518,39.3421,39.3518,14000.0
2020-02-21 13:00:00,40.34,40.42,40.34,40.42,15692.0,39.3323,39.4103,39.3323,39.4103,15692.0
2020-02-21 13:05:00,40.38,40.39,40.35,40.36,3600.0,39.3713,39.3811,39.3421,39.3518,3600.0
2020-02-21 13:10:00,40.37,40.37,40.3,40.31,20924.0,39.3616,39.3616,39.2933,39.3031,20924.0
2020-02-21 13:15:00,40.29,40.35,40.29,40.31,18936.0,39.2836,39.3421,39.2836,39.3031,18936.0
2020-02-21 13:20:00,40.32,40.32,40.26,40.29,133512.0,39.3128,39.3128,39.2543,39.2836,133512.0
2020-02-21 13:25:00,40.3,40.34,40.25,40.25,165772.0,39.2933,39.3323,39.2446,39.2446,165772.0
2020-02-21 13:30:00,40.26,40.26,40.21,40.22,268500.0,39.2543,39.2543,39.2056,39.2153,268500.0
2020-02-21 13:35:00,40.23,40.24,40.16,40.19,167836.0,39.2251,39.2348,39.1568,39.1861,167836.0
2020-02-21 13:40:00,40.2,40.24,40.2,40.22,29992.0,39.1958,39.2348,39.1958,39.2153,29992.0
2020-02-21 13:45:00,40.19,40.2,40.14,40.16,35384.0,39.1861,39.1958,39.1373,39.1568,35384.0
2020-02-21 13:50:00,40.15,40.15,40.02,40.02,194632.0,39.1471,39.1471,39.0203,39.0203,194632.0
2020-02-21 13:55:00,40.02,40.14,40.02,40.14,62948.0,39.0203,39.1373,39.0203,39.1373,62948.0
2020-02-21 14:00:00,40.13,40.21,40.12,40.21,88584.0,39.1276,39.2056,39.1178,39.2056,88584.0
2020-02-21 14:05:00,40.21,40.22,40.13,40.15,62328.0,39.2056,39.2153,39.1276,39.1471,62328.0
2020-02-21 14:10:00,40.13,40.2,40.12,40.15,91252.0,39.1276,39.1958,39.1178,39.1471,91252.0
2020-02-21 14:15:00,40.14,40.17,40.08,40.1,141364.0,39.1373,39.1666,39.0788,39.0983,141364.0
2020-02-21 14:20:00,40.1,40.18,40.08,40.08,92776.0,39.0983,39.1763,39.0788,39.0788,92776.0
2020-02-21 14:25:00,40.08,40.2,40.06,40.19,46960.0,39.0788,39.1958,39.0593,39.1861,46960.0
2020-02-21 14:30:00,40.21,40.25,40.2,40.22,31632.0,39.2056,39.2446,39.1958,39.2153,31632.0
2020-02-21 14:35:00,40.2,40.2,40.14,40.17,70476.0,39.1958,39.1958,39.1373,39.1666,70476.0
2020-02-21 14:40:00,40.15,40.25,40.15,40.22,44316.0,39.1471,39.2446,39.1471,39.2153,44316.0
2020-02-21 14:45:00,40.18,40.18,40.14,40.14,30756.0,39.1763,39.1763,39.1373,39.1373,30756.0
2020-02-21 14:50:00,40.13,40.22,40.12,40.17,58104.0,39.1276,39.2153,39.1178,39.1666,58104.0
2020-02-21 14:55:00,40.17,40.25,40.17,40.21,61332.0,39.1666,39.2446,39.1666,39.2056,61332.0
2020-02-21 15:00:00,40.2,40.23,40.14,40.15,29636.0,39.1958,39.2251,39.1373,39.1471,29636.0
2020-02-21 15:05:00,40.12,40.12,40.08,40.1,219120.0,39.1178,39.1178,39.0788,39.0983,219120.0
2020-02-21 15:10:00,40.11,40.18,40.11,40.17,30080.0,39.1081,39.1763,39.1081,39.1666,30080.0
2020-02-21 15:15:00,40.15,40.16,40.1,40.11,30200.0,39.1471,39.1568,39.0983,39.1081,30200.0
2020-02-21 15:20:00,40.1,40.15,40.07,40.13,58212.0,39.0983,39.1471,39.0691,39.1276,58212.0
2020-02-21 15:25:00,40.12,40.15,40.08,40.13,60720.0,39.1178,39.1471,39.0788,39.1276,60720.0
2020-02-21 15:30:00,40.14,40.16,40.02,40.03,97084.0,39.1373,39.1568,39.0203,39.0301,97084.0
2020-02-21 15:35:00,40.02,40.1,40.02,40.09,72080.0,39.0203,39.0983,39.0203,39.0886,72080.0
2020-02-21 15:40:00,40.1,40.13,40.08,40.1,61864.0,39.0983,39.1276,39.0788,39.0983,61864.0
2020-02-21 15:45:00,40.12,40.21,40.1,40.21,121704.0,39.1178,39.2056,39.0983,39.2056,121704.0
2020-02-21 15:50:00,40.21,40.34,40.21,40.27,236476.0,39.2056,39.3323,39.2056,39.2641,236476.0
2020-02-21 15:55:00,40.27,40.3,40.2,40.24,229096.0,39.2641,39.2933,39.1958,39.2348,229096.0
2020-02-24 09:30:00,37.72,38.1,37.68,38.03,1222236.0,36.7778,37.1483,36.7388,37.08,1222236.0
2020-02-24 09:35:00,38.04,38.26,38.02,38.24,371800.0,37.0898,37.3043,37.0703,37.2848,371800.0
2020-02-24 09:40:00,38.21,38.26,38.04,38.25,194136.0,37.2555,37.3043,37.0898,37.2945,194136.0
2020-02-24 09:45:00,38.24,38.33,38.19,38.27,299408.0,37.2848,37.3725,37.236,37.314,299408.0
2020-02-24 09:50:00,38.29,38.33,38.18,38.32,191448.0,37.3335,37.3725,37.2263,37.3628,191448.0
2020-02-24 09:55:00,38.3,38.3,38.18,38.26,155328.0,37.3433,37.3433,37.2263,37.3043,155328.0
2020-02-24 10:00:00,38.24,38.38,38.17,38.18,317828.0,37.2848,37.4213,37.2165,37.2263,317828.0
2020-02-24 10:05:00,38.19,38.26,38.17,38.26,174328.0,37.236,37.3043,37.2165,37.3043,174328.0
2020-02-24 10:10:00,38.22,38.37,38.19,38.36,153064.0,37.2653,37.4115,37.236,37.4018,153064.0
2020-02-24 10:15:00,38.36,38.38,38.21,38.21,140652.0,37.4018,37.4213,37.2555,37.2555,140652.0
2020-02-24 10:20:00,38.2,38.2,38.08,38.08,57388.0,37.2458,37.2458,37.1288,37.1288,57388.0
2020-02-24 10:25:00,38.1,38.12,38.02,38.02,114788.0,37.1483,37.1678,37.0703,37.0703,114788.0
2020-02-24 10:30:00,38.01,38.02,37.9,37.95,98100.0,37.0605,37.0703,36.9533,37.002,98100.0
2020-02-24 10:35:00,37.98,37.98,37.87,37.9,168692.0,37.0313,37.0313,36.924,36.9533,168692.0
2020-02-24 10:40:00,37.89,38.02,37.85,38.01,151312.0,36.9435,37.0703,36.9045,37.0605,151312.0
2020-02-24 10:45:00,37.98,38.06,37.94,38.04,55304.0,37.0313,37.1093,36.9923,37.0898,55304.0
2020-02-24 10:50:00,38.06,38.16,38.06,38.11,80368.0,37.1093,37.2068,37.1093,37.158,80368.0
2020-02-24 10:55:00,38.13,38.15,38.09,38.13,59308.0,37.1775,37.197,37.1385,37.1775,59308.0
2020-02-24 11:00:00,38.13,38.15,37.92,37.94,159972.0,37.1775,37.197,36.9728,36.9923,159972.0
2020-02-24 11:05:00,37.94,38.01,37.94,37.99,79036.0,36.9923,37.0605,36.9923,37.041,79036.0
2020-02-24 11:10:00,37.98,38.01,37.95,37.96,37560.0,37.0313,37.0605,37.002,37.0118,37560.0
2020-02-24 11:15:00,37.97,38.1,37.95,38.1,86604.0,37.0215,37.1483,37.002,37.1483,86604.0
2020-02-24 11:20:00,38.13,38.14,38.07,38.07,90908.0,37.1775,37.1873,37.119,37.119,90908.0
2020-02-24 11:25:00,38.06,38.07,37.99,38.01,79556.0,37.1093,37.119,37.041,37.0605,79556.0
2020-02-24 11:30:00,38.04,38.07,37.95,38.0,84332.0,37.0898,37.119,37.002,37.0508,84332.0
2020-02-24 11:35:00,37.96,38.06,37.92,37.99,121392.0,37.0118,37.1093,36.9728,37.041,121392.0
2020-02-24 11:40:00,37.98,37.98,37.79,37.82,227464.0,37.0313,37.0313,36.846,36.8753,227464.0
2020-02-24 11:45:00,37.84,37.84,37.71,37.74,144268.0,36.8948,36.8948,36.768,36.7973,144268.0
2020-02-24 11:50:00,37.76,37.81,37.74,37.77,74168.0,36.8168,36.8655,36.7973,36.8265,74168.0
2020-02-24 11:55:00,37.77,37.94,37.72,37.83,126816.0,36.8265,36.9923,36.7778,36.885,126816.0
2020-02-24 12:00:00,37.81,37.82,37.7,37.72,69720.0,36.8655,36.8753,36.7583,36.7778,69720.0
2020-02-24 12:05:00,37.72,37.72,37.59,37.6,153480.0,36.7778,36.7778,36.651,36.6608,153480.0
2020-02-24 12:10:00,37.59,37.67,37.58,37.6,102788.0,36.651,36.729,36.6413,36.6608,102788.0
2020-02-24 12:15:00,37.61,37.68,37.54,37.68,55380.0,36.6705,36.7388,36.6023,36.7388,55380.0
2020-02-24 12:20:00,37.66,37.7,37.61,37.61,91420.0,36.7193,36.7583,36.6705,36.6705,91420.0
2020-02-24 12:25:00,37.61,37.72,37.59,37.61,131740.0,36.6705,36.7778,36.651,36.6705,131740.0
2020-02-24 12:30:00,37.6,37.63,37.5,37.56,127956.0,36.6608,36.69,36.5633,36.6218,127956.0
2020-02-24 12:35:00,37.62,37.77,37.61,37.77,101156.0,36.6803,36.8265,36.6705,36.8265,101156.0
2020-02-24 12:40:00,37.77,37.8,37.72,37.77,57896.0,36.8265,36.8558,36.7778,36.8265,57896.0
2020-02-24 12:45:00,37.73,37.75,37.67,37.69,50640.0,36.7875,36.807,36.729,36.7485,50640.0
2020-02-24 12:50:00,37.68,37.7,37.63,37.64,69264.0,36.7388,36.7583,36.69,36.6998,69264.0
2020-02-24 12:55:00,37.63,37.63,37.55,37.57,117452.0,36.69,36.69,36.612,36.6315,117452.0
2020-02-24 13:00:00,37.54,37.55,37.38,37.39,176152.0,36.6023,36.612,36.4463,36.456,176152.0
2020-02-24 13:05:00,37.4,37.48,37.4,37.41,204080.0,36.4658,36.5438,36.4658,36.4755,204080.0
2020-02-24 13:10:00,37.38,37.43,37.34,37.36,102808.0,36.4463,36.495,36.4073,36.4268,102808.0
2020-02-24 13:15:00,37.35,37.35,37.27,37.35,924568.0,36.417,36.417,36.339,36.417,924568.0
2020-02-24 13:20:00,37.35,37.46,37.35,37.4,137604.0,36.417,36.5243,36.417,36.4658,137604.0
2020-02-24 13:25:00,37.38,37.6,37.38,37.6,347768.0,36.4463,36.6608,36.4463,36.6608,347768.0
2020-02-24 13:30:00,37.58,37.63,37.53,37.6,47600.0,36.6413,36.69,36.5925,36.6608,47600.0
2020-02-24 13:35:00,37.58,37.68,37.58,37.65,41336.0,36.6413,36.7388,36.6413,36.7095,41336.0
2020-02-24 13:40:00,37.63,37.63,37.56,37.61,36276.0,36.69,36.69,36.6218,36.6705,36276.0
2020-02-24 13:45:00,37.62,37.73,37.61,37.7,143160.0,36.6803,36.7875,36.6705,36.7583,143160.0
2020-02-24 13:50:00,37.72,37.74,37.65,37.68,89364.0,36.7778,36.7973,36.7095,36.7388,89364.0
2020-02-24 13:55:00,37.67,37.73,37.6,37.71,76844.0,36.729,36.7875,36.6608,36.768,76844.0
2020-02-24 14:00:00,37.69,37.76,37.65,37.65,147496.0,36.7485,36.8168,36.7095,36.7095,147496.0
2020-02-24 14:05:00,37.66,37.7,37.51,37.55,97124.0,36.7193,36.7583,36.573,36.612,97124.0
2020-02-24 14:10:00,37.56,37.58,37.49,37.49,67176.0,36.6218,36.6413,36.5535,36.5535,67176.0
2020-02-24 14:15:00,37.49,37.58,37.47,37.54,34920.0,36.5535,36.6413,36.534,36.6023,34920.0
2020-02-24 14:20:00,37.54,37.69,37.54,37.69,58384.0,36.6023,36.7485,36.6023,36.7485,58384.0
2020-02-24 14:25:00,37.72,37.88,37.71,37.84,145168.0,36.7778,36.9338,36.768,36.8948,145168.0
2020-02-24 14:30:00,37.85,37.88,37.82,37.84,141552.0,36.9045,36.9338,36.8753,36.8948,141552.0
2020-02-24 14:35:00,37.83,37.92,37.79,37.92,64648.0,36.885,36.9728,36.846,36.9728,64648.0
2020-02-24 14:40:00,37.9,37.93,37.86,37.92,77776.0,36.9533,36.9825,36.9143,36.9728,77776.0
2020-02-24 14:45:00,37.91,37.98,37.91,37.98,137768.0,36.963,37.0313,36.963,37.0313,137768.0
2020-02-24 14:50:00,37.97,38.05,37.92,38.05,117180.0,37.0215,37.0995,36.9728,37.0995,117180.0
2020-02-24 14:55:00,38.02,38.15,38.0,38.11,227880.0,37.0703,37.197,37.0508,37.158,227880.0
2020-02-24 15:00:00,38.11,38.23,38.05,38.15,221380.0,37.158,37.275,37.0995,37.197,221380.0
2020-02-24 15:05:00,38.2,38.22,38.15,38.16,65808.0,37.2458,37.2653,37.197,37.2068,65808.0
2020-02-24 15:10:00,38.16,38.16,37.99,38.01,178580.0,37.2068,37.2068,37.041,37.0605,178580.0
2020-02-24 15:15:00,37.99,38.04,37.95,38.02,263364.0,37.041,37.0898,37.002,37.0703,263364.0
2020-02-24 15:20:00,38.03,38.08,37.97,37.99,131788.0,37.08,37.1288,37.0215,37.041,131788.0
2020-02-24 15:25:00,37.99,38.0,37.94,37.95,645204.0,37.041,37.0508,36.9923,37.002,645204.0
2020-02-24 15:30:00,37.94,38.0,37.87,37.92,128256.0,36.9923,37.0508,36.924,36.9728,128256.0
2020-02-24 15:35:00,37.91,37.95,37.81,37.82,100228.0,36.963,37.002,36.8655,36.8753,100228.0
2020-02-24 15:40:00,37.82,37.84,37.73,37.74,118964.0,36.8753,36.8948,36.7875,36.7973,118964.0
2020-02-24 15:45:00,37.75,37.95,37.75,37.93,109976.0,36.807,37.002,36.807,36.9825,109976.0
2020-02-24 15:50:00,37.92,37.92,37.64,37.64,315528.0,36.9728,36.9728,36.6998,36.6998,315528.0
2020-02-24 15:55:00,37.63,37.68,37.56,37.56,279072.0,36.69,36.7388,36.6218,36.6218,279072.0
2020-02-25 09:30:00,37.92,38.07,37.77,37.77,376036.0,36.9728,37.119,36.8265,36.8265,376036.0
2020-02-25 09:35:00,37.79,37.99,37.73,37.88,255020.0,36.846,37.041,36.7875,36.9338,255020.0
2020-02-25 09:40:00,37.85,37.85,37.66,37.67,122104.0,36.9045,36.9045,36.7193,36.729,122104.0
2020-02-25 09:45:00,37.67,37.68,37.47,37.61,266336.0,36.729,36.7388,36.534,36.6705,266336.0
2020-02-25 09:50:00,37.58,37.77,37.52,37.76,199188.0,36.6413,36.8265,36.5828,36.8168,199188.0
2020-02-25 09:55:00,37.77,37.78,37.65,37.75,218828.0,36.8265,36.8363,36.7095,36.807,218828.0
2020-02-25 10:00:00,37.7,37.82,37.59,37.66,94492.0,36.7583,36.8753,36.651,36.7193,94492.0
2020-02-25 10:05:00,37.66,37.77,37.62,37.71,101236.0,36.7193,36.8265,36.6803,36.768,101236.0
2020-02-25 10:10:00,37.68,37.7,37.55,37.6,157152.0,36.7388,36.7583,36.612,36.6608,157152.0
2020-02-25 10:15:00,37.6,37.63,37.48,37.48,368364.0,36.6608,36.69,36.5438,36.5438,368364.0
2020-02-25 10:20:00,37.48,37.48,37.24,37.24,392956.0,36.5438,36.5438,36.3098,36.3098,392956.0
2020-02-25 10:25:00,37.24,37.25,36.99,37.05,484928.0,36.3098,36.3195,36.066,36.1245,484928.0
2020-02-25 10:30:00,37.06,37.16,36.88,37.07,1508528.0,36.1343,36.2318,35.9588,36.144,1508528.0
2020-02-25 10:35:00,37.05,37.17,36.95,37.1,452744.0,36.1245,36.2415,36.027,36.1733,452744.0
2020-02-25 10:40:00,37.08,37.26,37.0,37.24,265992.0,36.1538,36.3293,36.0758,36.3098,265992.0
2020-02-25 10:45:00,37.24,37.29,36.98,36.99,159072.0,36.3098,36.3585,36.0563,36.066,159072.0
2020-02-25 10:50:00,36.99,36.99,36.63,36.81,413732.0,36.066,36.066,35.715,35.8905,413732.0
2020-02-25 10:55:00,36.81,36.95,36.74,36.95,273920.0,35.8905,36.027,35.8223,36.027,273920.0
2020-02-25 11:00:00,36.93,37.04,36.79,36.8,212312.0,36.0075,36.1148,35.871,35.8808,212312.0
2020-02-25 11:05:00,36.8,36.92,36.68,36.71,239064.0,35.8808,35.9978,35.7638,35.793,239064.0
2020-02-25 11:10:00,36.69,36.85,36.67,36.74,225068.0,35.7735,35.9295,35.754,35.8223,225068.0
2020-02-25 11:15:00,36.73,36.73,36.42,36.54,368016.0,35.8125,35.8125,35.5102,35.6272,368016.0
2020-02-25 11:20:00,36.52,36.6,36.44,36.57,183348.0,35.6077,35.6858,35.5297,35.6565,183348.0
2020-02-25 11:25:00,36.57,36.75,36.56,36.68,257272.0,35.6565,35.832,35.6467,35.7638,257272.0
2020-02-25 11:30:00,36.7,36.81,36.6,36.77,268108.0,35.7833,35.8905,35.6858,35.8515,268108.0
2020-02-25 11:35:00,36.77,36.82,36.67,36.79,234300.0,35.8515,35.9003,35.754,35.871,234300.0
2020-02-25 11:40:00,36.77,36.8,36.59,36.6,82336.0,35.8515,35.8808,35.676,35.6858,82336.0
2020-02-25 11:45:00,36.63,36.91,36.63,36.87,169012.0,35.715,35.988,35.715,35.949,169012.0
2020-02-25 11:50:00,36.85,36.91,36.81,36.91,80108.0,35.9295,35.988,35.8905,35.988,80108.0
2020-02-25 11:55:00,36.92,36.93,36.81,36.86,93472.0,35.9978,36.0075,35.8905,35.9393,93472.0
2020-02-25 12:00:00,36.85,36.92,36.8,36.8,191492.0,35.9295,35.9978,35.8808,35.8808,191492.0
2020-02-25 12:05:00,36.83,36.84,36.75,36.82,34384.0,35.91,35.9198,35.832,35.9003,34384.0
2020-02-25 12:10:00,36.81,36.89,36.77,36.77,60536.0,35.8905,35.9685,35.8515,35.8515,60536.0
2020-02-25 12:15:00,36.78,36.78,36.6,36.62,113048.0,35.8613,35.8613,35.6858,35.7053,113048.0
2020-02-25 12:20:00,36.62,36.65,36.55,36.58,63228.0,35.7053,35.7345,35.637,35.6662,63228.0
2020-02-25 12:25:00,36.58,36.62,36.51,36.57,111192.0,35.6662,35.7053,35.598,35.6565,111192.0
2020-02-25 12:30:00,36.56,36.69,36.56,36.69,137864.0,35.6467,35.7735,35.6467,35.7735,137864.0
2020-02-25 12:35:00,36.7,36.77,36.69,36.69,49336.0,35.7833,35.8515,35.7735,35.7735,49336.0
2020-02-25 12:40:00,36.66,36.66,36.43,36.48,102072.0,35.7443,35.7443,35.52,35.5687,102072.0
2020-02-25 12:45:00,36.48,36.48,36.31,36.37,108084.0,35.5687,35.5687,35.403,35.4615,108084.0
2020-02-25 12:50:00,36.34,36.42,36.3,36.4,83968.0,35.4322,35.5102,35.3932,35.4907,83968.0
2020-02-25 12:55:00,36.4,36.42,36.29,36.3,57196.0,35.4907,35.5102,35.3835,35.3932,57196.0
2020-02-25 13:00:00,36.3,36.38,36.19,36.27,358068.0,35.3932,35.4712,35.286,35.364,358068.0
2020-02-25 13:05:00,36.29,36.42,36.24,36.38,155812.0,35.3835,35.5102,35.3347,35.4712,155812.0
2020-02-25 13:10:00,36.38,36.46,36.31,36.31,143524.0,35.4712,35.5492,35.403,35.403,143524.0
2020-02-25 13:15:00,36.34,36.36,36.1,36.15,232316.0,35.4322,35.4517,35.1982,35.247,232316.0
2020-02-25 13:20:00,36.14,36.22,36.14,36.18,65312.0,35.2372,35.3152,35.2372,35.2762,65312.0
2020-02-25 13:25:00,36.19,36.25,36.12,36.19,98772.0,35.286,35.3445,35.2177,35.286,98772.0
2020-02-25 13:30:00,36.19,36.19,36.05,36.13,306988.0,35.286,35.286,35.1495,35.2275,306988.0
2020-02-25 13:35:00,36.13,36.13,36.01,36.04,209844.0,35.2275,35.2275,35.1105,35.1397,209844.0
2020-02-25 13:40:00,36.04,36.18,35.97,36.15,487936.0,35.1397,35.2762,35.0715,35.247,487936.0
2020-02-25 13:45:00,36.14,36.16,36.06,36.06,119092.0,35.2372,35.2567,35.1592,35.1592,119092.0
2020-02-25 13:50:00,36.1,36.21,35.96,36.03,174192.0,35.1982,35.3055,35.0617,35.13,174192.0
2020-02-25 13:55:00,36.04,36.04,35.85,35.85,283020.0,35.1397,35.1397,34.9545,34.9545,283020.0
2020-02-25 14:00:00,35.86,35.87,35.65,35.79,298664.0,34.9642,34.974,34.7595,34.896,298664.0
2020-02-25 14:05:00,35.8,35.83,35.37,35.47,393396.0,34.9057,34.935,34.4865,34.584,393396.0
2020-02-25 14:10:00,35.49,35.76,35.4,35.71,353940.0,34.6035,34.8667,34.5157,34.818,353940.0
2020-02-25 14:15:00,35.71,35.74,35.45,35.51,229984.0,34.818,34.8472,34.5645,34.623,229984.0
2020-02-25 14:20:00,35.47,35.62,35.41,35.42,143252.0,34.584,34.7302,34.5255,34.5352,143252.0
2020-02-25 14:25:00,35.43,35.51,35.26,35.3,204728.0,34.545,34.623,34.3792,34.4182,204728.0
2020-02-25 14:30:00,35.32,35.42,35.15,35.28,534228.0,34.4377,34.5352,34.272,34.3987,534228.0
2020-02-25 14:35:00,35.3,35.34,35.17,35.19,160496.0,34.4182,34.4572,34.2915,34.311,160496.0
2020-02-25 14:40:00,35.18,35.51,35.15,35.49,307220.0,34.3012,34.623,34.272,34.6035,307220.0
2020-02-25 14:45:00,35.5,35.63,35.38,35.54,185612.0,34.6132,34.74,34.4962,34.6522,185612.0
2020-02-25 14:50:00,35.6,35.69,35.48,35.69,136296.0,34.7107,34.7985,34.5937,34.7985,136296.0
2020-02-25 14:55:00,35.71,35.74,35.59,35.6,247028.0,34.818,34.8472,34.701,34.7107,247028.0
2020-02-25 15:00:00,35.66,35.91,35.66,35.75,258008.0,34.7692,35.013,34.7692,34.857,258008.0
2020-02-25 15:05:00,35.74,35.97,35.73,35.76,203092.0,34.8472,35.0715,34.8375,34.8667,203092.0
2020-02-25 15:10:00,35.8,35.81,35.56,35.6,175272.0,34.9057,34.9155,34.6717,34.7107,175272.0
2020-02-25 15:15:00,35.56,35.72,35.49,35.54,187000.0,34.6717,34.8277,34.6035,34.6522,187000.0
2020-02-25 15:20:00,35.56,35.6,35.24,35.35,191284.0,34.6717,34.7107,34.3597,34.467,191284.0
2020-02-25 15:25:00,35.34,35.49,35.29,35.4,143328.0,34.4572,34.6035,34.4085,34.5157,143328.0
2020-02-25 15:30:00,35.38,35.38,35.06,35.2,562036.0,34.4962,34.4962,34.1842,34.3207,562036.0
2020-02-25 15:35:00,35.2,35.2,35.06,35.11,275844.0,34.3207,34.3207,34.1842,34.233,275844.0
2020-02-25 15:40:00,35.11,35.41,35.11,35.32,144692.0,34.233,34.5255,34.233,34.4377,144692.0
2020-02-25 15:45:00,35.33,35.6,35.33,35.38,163288.0,34.4475,34.7107,34.4475,34.4962,163288.0
2020-02-25 15:50:00,35.37,35.38,35.2,35.26,368612.0,34.4865,34.4962,34.3207,34.3792,368612.0
2020-02-25 15:55:00,35.24,35.4,35.17,35.3,436924.0,34.3597,34.5157,34.2915,34.4182,436924.0
2020-02-26 09:30:00,35.6,35.81,35.54,35.72,692184.0,34.7107,34.9155,34.6522,34.8277,692184.0
2020-02-26 09:35:00,35.72,36.02,35.69,36.02,438508.0,34.8277,35.1202,34.7985,35.1202,438508.0
2020-02-26 09:40:00,36.03,36.35,36.0,36.26,601084.0,35.13,35.442,35.1007,35.3542,601084.0
2020-02-26 09:45:00,36.25,36.28,36.01,36.06,477160.0,35.3445,35.3737,35.1105,35.1592,477160.0
2020-02-26 09:50:00,36.07,36.07,35.91,36.04,242088.0,35.169,35.169,35.013,35.1397,242088.0
2020-02-26 09:55:00,36.03,36.05,35.86,35.95,262232.0,35.13,35.1495,34.9642,35.052,262232.0
2020-02-26 10:00:00,35.91,35.97,35.78,35.85,97724.0,35.013,35.0715,34.8862,34.9545,97724.0
2020-02-26 10:05:00,35.84,35.9,35.73,35.9,131872.0,34.9447,35.0032,34.8375,35.0032,131872.0
2020-02-26 10:10:00,35.91,36.07,35.76,36.06,168512.0,35.013,35.169,34.8667,35.1592,168512.0
2020-02-26 10:15:00,36.07,36.19,36.07,36.13,121684.0,35.169,35.286,35.169,35.2275,121684.0
2020-02-26 10:20:00,36.19,36.22,36.04,36.13,201296.0,35.286,35.3152,35.1397,35.2275,201296.0
2020-02-26 10:25:00,36.17,36.28,36.1,36.1,149928.0,35.2665,35.3737,35.1982,35.1982,149928.0
2020-02-26 10:30:00,36.14,36.3,36.12,36.27,115080.0,35.2372,35.3932,35.2177,35.364,115080.0
2020-02-26 10:35:00,36.29,36.33,36.2,36.23,207112.0,35.3835,35.4225,35.2957,35.325,207112.0
2020-02-26 10:40:00,36.24,36.43,36.1,36.42,224512.0,35.3347,35.52,35.1982,35.5102,224512.0
2020-02-26 10:45:00,36.41,36.45,36.29,36.42,140152.0,35.5005,35.5395,35.3835,35.5102,140152.0
2020-02-26 10:50:00,36.4,36.51,36.34,36.37,177160.0,35.4907,35.598,35.4322,35.4615,177160.0
2020-02-26 10:55:00,36.38,36.39,36.3,36.31,64632.0,35.4712,35.481,35.3932,35.403,64632.0
2020-02-26 11:00:00,36.33,36.33,36.19,36.27,115636.0,35.4225,35.4225,35.286,35.364,115636.0
2020-02-26 11:05:00,36.22,36.27,36.13,36.13,110872.0,35.3152,35.364,35.2275,35.2275,110872.0
2020-02-26 11:10:00,36.14,36.14,36.05,36.12,70572.0,35.2372,35.2372,35.1495,35.2177,70572.0
2020-02-26 11:15:00,36.14,36.29,36.14,36.29,54972.0,35.2372,35.3835,35.2372,35.3835,54972.0
2020-02-26 11:20:00,36.29,36.38,36.29,36.35,56008.0,35.3835,35.4712,35.3835,35.442,56008.0
2020-02-26 11:25:00,36.39,36.42,36.36,36.37,41148.0,35.481,35.5102,35.4517,35.4615,41148.0
2020-02-26 11:30:00,36.37,36.37,36.22,36.3,121360.0,35.4615,35.4615,35.3152,35.3932,121360.0
2020-02-26 11:35:00,36.3,36.35,36.16,36.33,153048.0,35.3932,35.442,35.2567,35.4225,153048.0
2020-02-26 11:40:00,36.31,36.35,36.19,36.19,90204.0,35.403,35.442,35.286,35.286,90204.0
2020-02-26 11:45:00,36.18,36.18,36.06,36.07,58288.0,35.2762,35.2762,35.1592,35.169,58288.0
2020-02-26 11:50:00,36.07,36.07,35.88,35.89,216452.0,35.169,35.169,34.9837,34.9935,216452.0
2020-02-26 11:55:00,35.89,35.95,35.83,35.88,162244.0,34.9935,35.052,34.935,34.9837,162244.0
2020-02-26 12:00:00,35.9,35.94,35.66,35.66,391460.0,35.0032,35.0422,34.7692,34.7692,391460.0
2020-02-26 12:05:00,35.65,35.67,35.42,35.5,551712.0,34.7595,34.779,34.5352,34.6132,551712.0
2020-02-26 12:10:00,35.52,35.55,35.4,35.46,164644.0,34.6327,34.662,34.5157,34.5742,164644.0
2020-02-26 12:15:00,35.46,35.49,35.28,35.48,849840.0,34.5742,34.6035,34.3987,34.5937,849840.0
2020-02-26 12:20:00,35.48,35.62,35.47,35.6,228024.0,34.5937,34.7302,34.584,34.7107,228024.0
2020-02-26 12:25:00,35.6,35.61,35.5,35.6,101376.0,34.7107,34.7205,34.6132,34.7107,101376.0
2020-02-26 12:30:00,35.62,35.82,35.62,35.79,110276.0,34.7302,34.9252,34.7302,34.896,110276.0
2020-02-26 12:35:00,35.82,35.84,35.69,35.72,103896.0,34.9252,34.9447,34.7985,34.8277,103896.0
2020-02-26 12:40:00,35.71,35.72,35.6,35.6,76076.0,34.818,34.8277,34.7107,34.7107,76076.0
2020-02-26 12:45:00,35.61,35.79,35.61,35.71,45044.0,34.7205,34.896,34.7205,34.818,45044.0
2020-02-26 12:50:00,35.71,35.79,35.6,35.61,101080.0,34.818,34.896,34.7107,34.7205,101080.0
2020-02-26 12:55:00,35.62,35.7,35.53,35.65,297928.0,34.7302,34.8082,34.6425,34.7595,297928.0
2020-02-26 13:00:00,35.65,35.75,35.64,35.68,24248.0,34.7595,34.857,34.7497,34.7887,24248.0
2020-02-26 13:05:00,35.69,35.71,35.53,35.54,144024.0,34.7985,34.818,34.6425,34.6522,144024.0
2020-02-26 13:10:00,35.52,35.57,35.49,35.52,82964.0,34.6327,34.6815,34.6035,34.6327,82964.0
2020-02-26 13:15:00,35.53,35.61,35.46,35.49,66204.0,34.6425,34.7205,34.5742,34.6035,66204.0
2020-02-26 13:20:00,35.52,35.58,35.48,35.49,62572.0,34.6327,34.6912,34.5937,34.6035,62572.0
2020-02-26 13:25:00,35.54,35.68,35.5,35.62,62604.0,34.6522,34.7887,34.6132,34.7302,62604.0
2020-02-26 13:30:00,35.59,35.6,35.23,35.23,391916.0,34.701,34.7107,34.35,34.35,391916.0
2020-02-26 13:35:00,35.25,35.29,34.97,34.97,468352.0,34.3695,34.4085,34.0965,34.0965,468352.0
2020-02-26 13:40:00,34.98,35.04,34.84,34.85,1381752.0,34.1062,34.1647,33.9697,33.9795,1381752.0
2020-02-26 13:45:00,34.86,35.39,34.83,35.26,1230240.0,33.9892,34.506,33.96,34.3792,1230240.0
2020-02-26 13:50:00,35.24,35.28,35.13,35.15,546608.0,34.3597,34.3987,34.2525,34.272,546608.0
2020-02-26 13:55:00,35.15,35.16,34.88,34.94,667780.0,34.272,34.2817,34.0087,34.0672,667780.0
2020-02-26 14:00:00,34.93,35.19,34.85,35.01,854540.0,34.0575,34.311,33.9795,34.1355,854540.0
2020-02-26 14:05:00,35.02,35.21,35.02,35.07,229768.0,34.1452,34.3305,34.1452,34.194,229768.0
2020-02-26 14:10:00,35.09,35.31,34.98,35.31,449716.0,34.2135,34.428,34.1062,34.428,449716.0
2020-02-26 14:15:00,35.29,35.31,35.07,35.08,325628.0,34.4085,34.428,34.194,34.2037,325628.0
2020-02-26 14:20:00,35.09,35.24,35.06,35.22,267600.0,34.2135,34.3597,34.1842,34.3402,267600.0
2020-02-26 14:25:00,35.25,35.38,35.16,35.16,109204.0,34.3695,34.4962,34.2817,34.2817,109204.0
2020-02-26 14:30:00,35.18,35.3,35.05,35.13,317784.0,34.3012,34.4182,34.1745,34.2525,317784.0
2020-02-26 14:35:00,35.13,35.35,35.12,35.24,136068.0,34.2525,34.467,34.2427,34.3597,136068.0
2020-02-26 14:40:00,35.24,35.25,35.0,35.07,188228.0,34.3597,34.3695,34.1257,34.194,188228.0
2020-02-26 14:45:00,35.09,35.24,35.03,35.15,43124.0,34.2135,34.3597,34.155,34.272,43124.0
2020-02-26 14:50:00,35.09,35.15,34.99,35.15,57124.0,34.2135,34.272,34.116,34.272,57124.0
2020-02-26 14:55:00,35.09,35.2,34.97,35.0,97348.0,34.2135,34.3207,34.0965,34.1257,97348.0
2020-02-26 15:00:00,35.01,35.22,35.0,35.1,220100.0,34.1355,34.3402,34.1257,34.2232,220100.0
2020-02-26 15:05:00,35.1,35.15,35.0,35.14,204836.0,34.2232,34.272,34.1257,34.2622,204836.0
2020-02-26 15:10:00,35.17,35.31,35.11,35.24,190360.0,34.2915,34.428,34.233,34.3597,190360.0
2020-02-26 15:15:00,35.25,35.46,35.23,35.36,188248.0,34.3695,34.5742,34.35,34.4767,188248.0
2020-02-26 15:20:00,35.37,35.39,35.16,35.18,188676.0,34.4865,34.506,34.2817,34.3012,188676.0
2020-02-26 15:25:00,35.2,35.23,35.05,35.16,237544.0,34.3207,34.35,34.1745,34.2817,237544.0
2020-02-26 15:30:00,35.17,35.24,35.07,35.07,165044.0,34.2915,34.3597,34.194,34.194,165044.0
2020-02-26 15:35:00,35.09,35.25,35.09,35.25,117580.0,34.2135,34.3695,34.2135,34.3695,117580.0
2020-02-26 15:40:00,35.24,35.24,35.11,35.21,75216.0,34.3597,34.3597,34.233,34.3305,75216.0
2020-02-26 15:45:00,35.21,35.22,35.11,35.14,151560.0,34.3305,34.3402,34.233,34.2622,151560.0
2020-02-26 15:50:00,35.15,35.25,35.1,35.15,219476.0,34.272,34.3695,34.2232,34.272,219476.0
2020-02-26 15:55:00,35.15,35.16,34.99,35.02,396924.0,34.272,34.2817,34.116,34.1452,396924.0
2020-02-27 09:30:00,33.62,33.72,33.47,33.5,1246844.0,32.7802,32.8777,32.6339,32.6632,1246844.0
2020-02-27 09:35:00,33.49,33.98,33.46,33.94,638208.0,32.6534,33.1312,32.6242,33.0922,638208.0
2020-02-27 09:40:00,33.92,33.94,33.56,33.56,352636.0,33.0727,33.0922,32.7217,32.7217,352636.0
2020-02-27 09:45:00,33.56,33.56,33.17,33.36,875880.0,32.7217,32.7217,32.3414,32.5267,875880.0
2020-02-27 09:50:00,33.38,33.7,33.3,33.66,602392.0,32.5462,32.8582,32.4682,32.8192,602392.0
2020-02-27 09:55:00,33.63,33.8,33.53,33.58,790460.0,32.7899,32.9557,32.6924,32.7412,790460.0
2020-02-27 10:00:00,33.57,33.74,33.32,33.34,559704.0,32.7314,32.8972,32.4877,32.5072,559704.0
2020-02-27 10:05:00,33.36,33.54,33.31,33.36,375128.0,32.5267,32.7022,32.4779,32.5267,375128.0
2020-02-27 10:10:00,33.39,33.48,33.31,33.44,462564.0,32.5559,32.6437,32.4779,32.6047,462564.0
2020-02-27 10:15:00,33.46,33.46,33.23,33.33,533228.0,32.6242,32.6242,32.3999,32.4974,533228.0
2020-02-27 10:20:00,33.32,33.34,33.05,33.14,596820.0,32.4877,32.5072,32.2244,32.3122,596820.0
2020-02-27 10:25:00,33.12,33.13,32.92,32.99,632200.0,32.2927,32.3024,32.0977,32.1659,632200.0
2020-02-27 10:30:00,32.99,32.99,32.6,32.6,730936.0,32.1659,32.1659,31.7857,31.7857,730936.0
2020-02-27 10:35:00,32.61,33.04,32.57,33.02,827148.0,31.7954,32.2147,31.7564,32.1952,827148.0
2020-02-27 10:40:00,33.0,33.09,32.88,32.88,469492.0,32.1757,32.2634,32.0587,32.0587,469492.0
2020-02-27 10:45:00,32.88,33.32,32.88,33.3,682808.0,32.0587,32.4877,32.0587,32.4682,682808.0
2020-02-27 10:50:00,33.31,33.48,33.24,33.29,587548.0,32.4779,32.6437,32.4097,32.4584,587548.0
2020-02-27 10:55:00,33.32,33.66,33.22,33.66,289316.0,32.4877,32.8192,32.3902,32.8192,289316.0
2020-02-27 11:00:00,33.65,33.84,33.61,33.69,822964.0,32.8094,32.9947,32.7704,32.8484,822964.0
2020-02-27 11:05:00,33.71,33.96,33.63,33.96,439096.0,32.8679,33.1117,32.7899,33.1117,439096.0
2020-02-27 11:10:00,33.93,33.94,33.66,33.8,485868.0,33.0824,33.0922,32.8192,32.9557,485868.0
2020-02-27 11:15:00,33.81,34.0,33.74,34.0,298768.0,32.9654,33.1507,32.8972,33.1507,298768.0
2020-02-27 11:20:00,33.96,33.97,33.7,33.72,185972.0,33.1117,33.1214,32.8582,32.8777,185972.0
2020-02-27 11:25:00,33.71,33.75,33.56,33.58,340848.0,32.8679,32.9069,32.7217,32.7412,340848.0
2020-02-27 11:30:00,33.55,33.74,33.53,33.55,139232.0,32.7119,32.8972,32.6924,32.7119,139232.0
2020-02-27 11:35:00,33.53,33.64,33.35,33.41,291492.0,32.6924,32.7997,32.5169,32.5754,291492.0
2020-02-27 11:40:00,33.41,33.57,33.41,33.42,113624.0,32.5754,32.7314,32.5754,32.5852,113624.0
2020-02-27 11:45:00,33.37,33.62,33.24,33.55,158832.0,32.5364,32.7802,32.4097,32.7119,158832.0
2020-02-27 11:50:00,33.5,33.71,33.49,33.68,100964.0,32.6632,32.8679,32.6534,32.8387,100964.0
2020-02-27 11:55:00,33.63,33.92,33.63,33.91,165224.0,32.7899,33.0727,32.7899,33.0629,165224.0
2020-02-27 12:00:00,33.87,34.02,33.79,33.88,434100.0,33.0239,33.1702,32.9459,33.0337,434100.0
2020-02-27 12:05:00,33.88,34.11,33.85,34.07,102436.0,33.0337,33.2579,33.0044,33.2189,102436.0
2020-02-27 12:10:00,34.09,34.32,34.09,34.31,196812.0,33.2384,33.4627,33.2384,33.453,196812.0
2020-02-27 12:15:00,34.31,34.34,34.1,34.33,184896.0,33.453,33.4822,33.2482,33.4725,184896.0
2020-02-27 12:20:00,34.3,34.31,33.84,33.95,240260.0,33.4432,33.453,32.9947,33.1019,240260.0
2020-02-27 12:25:00,33.96,34.19,33.95,34.19,63936.0,33.1117,33.336,33.1019,33.336,63936.0
2020-02-27 12:30:00,34.16,34.41,34.16,34.34,212768.0,33.3067,33.5505,33.3067,33.4822,212768.0
2020-02-27 12:35:00,34.35,34.59,34.34,34.58,284912.0,33.492,33.726,33.4822,33.7162,284912.0
2020-02-27 12:40:00,34.57,34.57,34.38,34.38,164272.0,33.7065,33.7065,33.5212,33.5212,164272.0
2020-02-27 12:45:00,34.39,34.52,34.29,34.51,76580.0,33.531,33.6577,33.4335,33.648,76580.0
2020-02-27 12:50:00,34.51,34.56,34.38,34.47,179536.0,33.648,33.6967,33.5212,33.609,179536.0
2020-02-27 12:55:00,34.43,34.47,34.18,34.18,98708.0,33.57,33.609,33.3262,33.3262,98708.0
2020-02-27 13:00:00,34.18,34.39,34.07,34.36,97768.0,33.3262,33.531,33.2189,33.5017,97768.0
2020-02-27 13:05:00,34.37,34.41,34.25,34.38,83976.0,33.5115,33.5505,33.3945,33.5212,83976.0
2020-02-27 13:10:00,34.4,34.5,34.4,34.46,159156.0,33.5407,33.6382,33.5407,33.5992,159156.0
2020-02-27 13:15:00,34.47,34.48,34.2,34.25,221856.0,33.609,33.6187,33.3457,33.3945,221856.0
2020-02-27 13:20:00,34.23,34.3,34.11,34.17,158212.0,33.375,33.4432,33.2579,33.3165,158212.0
2020-02-27 13:25:00,34.15,34.29,33.99,34.0,119092.0,33.2969,33.4335,33.1409,33.1507,119092.0
2020-02-27 13:30:00,33.99,34.1,33.91,33.97,61276.0,33.1409,33.2482,33.0629,33.1214,61276.0
2020-02-27 13:35:00,33.94,33.94,33.67,33.74,234284.0,33.0922,33.0922,32.8289,32.8972,234284.0
2020-02-27 13:40:00,33.74,33.84,33.27,33.37,247584.0,32.8972,32.9947,32.4389,32.5364,247584.0
2020-02-27 13:45:00,33.43,33.69,33.39,33.59,120500.0,32.5949,32.8484,32.5559,32.7509,120500.0
2020-02-27 13:50:00,33.6,33.89,33.44,33.83,138084.0,32.7607,33.0434,32.6047,32.9849,138084.0
2020-02-27 13:55:00,33.8,33.91,33.33,33.45,148288.0,32.9557,33.0629,32.4974,32.6144,148288.0
2020-02-27 14:00:00,33.41,33.49,33.32,33.39,62824.0,32.5754,32.6534,32.4877,32.5559,62824.0
2020-02-27 14:05:00,33.43,33.46,33.16,33.22,80044.0,32.5949,32.6242,32.3317,32.3902,80044.0
2020-02-27 14:10:00,33.18,33.39,33.15,33.38,122720.0,32.3512,32.5559,32.3219,32.5462,122720.0
2020-02-27 14:15:00,33.38,33.47,33.13,33.13,86648.0,32.5462,32.6339,32.3024,32.3024,86648.0
2020-02-27 14:20:00,33.21,33.43,33.18,33.4,116160.0,32.3804,32.5949,32.3512,32.5657,116160.0
2020-02-27 14:25:00,33.42,33.6,33.38,33.55,169160.0,32.5852,32.7607,32.5462,32.7119,169160.0
2020-02-27 14:30:00,33.5,33.5,33.3,33.41,67236.0,32.6632,32.6632,32.4682,32.5754,67236.0
2020-02-27 14:35:00,33.38,33.52,33.34,33.38,46204.0,32.5462,32.6827,32.5072,32.5462,46204.0
2020-02-27 14:40:00,33.4,33.47,33.31,33.46,23276.0,32.5657,32.6339,32.4779,32.6242,23276.0
2020-02-27 14:45:00,33.41,33.43,33.25,33.38,52160.0,32.5754,32.5949,32.4194,32.5462,52160.0
2020-02-27 14:50:00,33.33,33.35,33.29,33.31,32384.0,32.4974,32.5169,32.4584,32.4779,32384.0
2020-02-27 14:55:00,33.28,33.29,33.1,33.14,426468.0,32.4487,32.4584,32.2732,32.3122,426468.0
2020-02-27 15:00:00,33.1,33.1,32.92,33.05,390308.0,32.2732,32.2732,32.0977,32.2244,390308.0
2020-02-27 15:05:00,33.06,33.32,32.98,33.31,275264.0,32.2342,32.4877,32.1562,32.4779,275264.0
2020-02-27 15:10:00,33.29,33.39,33.22,33.22,269648.0,32.4584,32.5559,32.3902,32.3902,269648.0
2020-02-27 15:15:00,33.25,33.27,33.09,33.12,251584.0,32.4194,32.4389,32.2634,32.2927,251584.0
2020-02-27 15:20:00,33.13,33.16,33.04,33.06,229396.0,32.3024,32.3317,32.2147,32.2342,229396.0
2020-02-27 15:25:00,33.06,33.14,32.93,32.93,116516.0,32.2342,32.3122,32.1074,32.1074,116516.0
2020-02-27 15:30:00,32.93,32.99,32.8,32.99,328160.0,32.1074,32.1659,31.9807,32.1659,328160.0
2020-02-27 15:35:00,32.92,33.24,32.73,32.74,244524.0,32.0977,32.4097,31.9124,31.9222,244524.0
2020-02-27 15:40:00,32.77,32.77,32.61,32.61,319496.0,31.9514,31.9514,31.7954,31.7954,319496.0
2020-02-27 15:45:00,32.62,32.82,32.6,32.72,210160.0,31.8052,32.0002,31.7857,31.9027,210160.0
2020-02-27 15:50:00,32.74,32.75,32.26,32.3,650188.0,31.9222,31.9319,31.4542,31.4932,650188.0
2020-02-27 15:55:00,32.28,32.33,31.86,31.86,641644.0,31.4737,31.5224,31.0642,31.0642,641644.0
2020-02-28 09:30:00,29.95,30.66,29.82,30.59,1363516.0,29.2019,29.8941,29.0751,29.8259,1363516.0
2020-02-28 09:35:00,30.57,30.92,30.55,30.72,796724.0,29.8064,30.1476,29.7869,29.9526,796724.0
2020-02-28 09:40:00,30.67,30.88,30.38,30.38,674560.0,29.9039,30.1086,29.6211,29.6211,674560.0
2020-02-28 09:45:00,30.35,30.5,30.13,30.22,715112.0,29.5919,29.7381,29.3774,29.4651,715112.0
2020-02-28 09:50:00,30.24,30.35,29.86,29.96,534136.0,29.4846,29.5919,29.1141,29.2116,534136.0
2020-02-28 09:55:00,29.95,29.95,29.54,29.75,635964.0,29.2019,29.2019,28.8021,29.0069,635964.0
2020-02-28 10:00:00,29.69,29.71,29.29,29.3,577084.0,28.9484,28.9679,28.5584,28.5681,577084.0
2020-02-28 10:05:00,29.32,29.82,29.32,29.68,386132.0,28.5876,29.0751,28.5876,28.9386,386132.0
2020-02-28 10:10:00,29.65,29.77,29.43,29.58,262080.0,28.9094,29.0264,28.6949,28.8411,262080.0
2020-02-28 10:15:00,29.56,30.1,29.5,29.93,357456.0,28.8216,29.3481,28.7631,29.1824,357456.0
2020-02-28 10:20:00,29.98,30.02,29.73,29.79,204288.0,29.2311,29.2701,28.9874,29.0459,204288.0
2020-02-28 10:25:00,29.79,30.03,29.49,29.49,443876.0,29.0459,29.2799,28.7534,28.7534,443876.0
2020-02-28 10:30:00,29.45,29.84,29.43,29.84,255140.0,28.7144,29.0946,28.6949,29.0946,255140.0
2020-02-28 10:35:00,29.87,29.99,29.66,29.75,185456.0,29.1239,29.2409,28.9191,29.0069,185456.0
2020-02-28 10:40:00,29.73,29.84,29.59,29.64,166308.0,28.9874,29.0946,28.8509,28.8996,166308.0
2020-02-28 10:45:00,29.71,29.87,29.61,29.66,209500.0,28.9679,29.1239,28.8704,28.9191,209500.0
2020-02-28 10:50:00,29.7,30.33,29.66,30.33,276212.0,28.9581,29.5724,28.9191,29.5724,276212.0
2020-02-28 10:55:00,30.26,30.34,30.05,30.23,155148.0,29.5041,29.5821,29.2994,29.4749,155148.0
2020-02-28 11:00:00,30.22,30.3,29.86,30.04,206980.0,29.4651,29.5431,29.1141,29.2896,206980.0
2020-02-28 11:05:00,30.0,30.0,29.71,29.75,316664.0,29.2506,29.2506,28.9679,29.0069,316664.0
2020-02-28 11:10:00,29.8,30.14,29.8,30.08,315176.0,29.0556,29.3871,29.0556,29.3286,315176.0
2020-02-28 11:15:00,30.05,30.38,30.05,30.36,256508.0,29.2994,29.6211,29.2994,29.6016,256508.0
2020-02-28 11:20:00,30.35,30.45,30.22,30.41,275844.0,29.5919,29.6894,29.4651,29.6504,275844.0
2020-02-28 11:25:00,30.43,30.52,30.22,30.51,189296.0,29.6699,29.7576,29.4651,29.7479,189296.0
2020-02-28 11:30:00,30.54,30.77,30.47,30.63,366980.0,29.7771,30.0014,29.7089,29.8649,366980.0
2020-02-28 11:35:00,30.65,30.99,30.55,30.99,267572.0,29.8844,30.2159,29.7869,30.2159,267572.0
2020-02-28 11:40:00,30.93,31.55,30.92,31.35,687924.0,30.1574,30.7619,30.1476,30.5669,687924.0
2020-02-28 11:45:00,31.31,31.31,30.77,30.89,621560.0,30.5279,30.5279,30.0014,30.1184,621560.0
2020-02-28 11:50:00,30.91,31.03,30.5,30.58,637940.0,30.1379,30.2549,29.7381,29.8161,637940.0
2020-02-28 11:55:00,30.56,30.72,30.38,30.6,385380.0,29.7966,29.9526,29.6211,29.8356,385380.0
2020-02-28 12:00:00,30.59,30.63,30.24,30.45,322028.0,29.8259,29.8649,29.4846,29.6894,322028.0
2020-02-28 12:05:00,30.46,30.67,30.43,30.54,211664.0,29.6991,29.9039,29.6699,29.7771,211664.0
2020-02-28 12:10:00,30.5,30.61,30.46,30.49,202152.0,29.7381,29.8454,29.6991,29.7284,202152.0
2020-02-28 12:15:00,30.47,30.61,30.34,30.58,83680.0,29.7089,29.8454,29.5821,29.8161,83680.0
2020-02-28 12:20:00,30.63,30.79,30.59,30.59,209588.0,29.8649,30.0209,29.8259,29.8259,209588.0
2020-02-28 12:25:00,30.55,30.88,30.54,30.86,110496.0,29.7869,30.1086,29.7771,30.0891,110496.0
2020-02-28 12:30:00,30.88,31.08,30.88,31.03,253816.0,30.1086,30.3036,30.1086,30.2549,253816.0
2020-02-28 12:35:00,30.99,31.23,30.84,31.0,217592.0,30.2159,30.4499,30.0696,30.2256,217592.0
2020-02-28 12:40:00,30.97,31.18,30.87,30.91,203960.0,30.1964,30.4011,30.0989,30.1379,203960.0
2020-02-28 12:45:00,30.94,30.95,30.65,30.76,196256.0,30.1671,30.1769,29.8844,29.9916,196256.0
2020-02-28 12:50:00,30.77,31.03,30.73,31.0,244232.0,30.0014,30.2549,29.9624,30.2256,244232.0
2020-02-28 12:55:00,31.04,31.25,30.94,31.2,270152.0,30.2646,30.4694,30.1671,30.4206,270152.0
2020-02-28 13:00:00,31.21,31.33,31.0,31.0,221616.0,30.4304,30.5474,30.2256,30.2256,221616.0
2020-02-28 13:05:00,31.04,31.31,31.03,31.23,232024.0,30.2646,30.5279,30.2549,30.4499,232024.0
2020-02-28 13:10:00,31.22,31.22,30.8,30.8,173496.0,30.4401,30.4401,30.0306,30.0306,173496.0
2020-02-28 13:15:00,30.78,31.19,30.75,31.02,230144.0,30.0111,30.4109,29.9819,30.2451,230144.0
2020-02-28 13:20:00,31.04,31.08,30.89,30.97,285212.0,30.2646,30.3036,30.1184,30.1964,285212.0
2020-02-28 13:25:00,31.0,31.1,30.84,30.84,127196.0,30.2256,30.3231,30.0696,30.0696,127196.0
2020-02-28 13:30:00,30.82,30.82,30.47,30.47,210064.0,30.0501,30.0501,29.7089,29.7089,210064.0
2020-02-28 13:35:00,30.44,30.53,30.33,30.45,132592.0,29.6796,29.7674,29.5724,29.6894,132592.0
2020-02-28 13:40:00,30.42,30.42,30.16,30.18,442224.0,29.6601,29.6601,29.4066,29.4261,442224.0
2020-02-28 13:45:00,30.13,30.29,29.99,30.25,377120.0,29.3774,29.5334,29.2409,29.4944,377120.0
2020-02-28 13:50:00,30.27,30.27,30.06,30.2,303660.0,29.5139,29.5139,29.3091,29.4456,303660.0
2020-02-28 13:55:00,30.13,30.33,30.07,30.29,90028.0,29.3774,29.5724,29.3189,29.5334,90028.0
2020-02-28 14:00:00,30.26,30.27,29.92,29.92,126616.0,29.5041,29.5139,29.1726,29.1726,126616.0
2020-02-28 14:05:00,29.93,29.98,29.83,29.84,64920.0,29.1824,29.2311,29.0849,29.0946,64920.0
2020-02-28 14:10:00,29.92,30.15,29.92,30.09,170224.0,29.1726,29.3969,29.1726,29.3384,170224.0
2020-02-28 14:15:00,30.07,30.24,29.99,30.18,139520.0,29.3189,29.4846,29.2409,29.4261,139520.0
2020-02-28 14:20:00,30.11,30.48,30.06,30.24,246280.0,29.3579,29.7186,29.3091,29.4846,246280.0
2020-02-28 14:25:00,30.27,30.29,30.11,30.28,76536.0,29.5139,29.5334,29.3579,29.5236,76536.0
2020-02-28 14:30:00,30.33,30.83,30.2,30.65,432560.0,29.5724,30.0599,29.4456,29.8844,432560.0
2020-02-28 14:35:00,30.56,30.64,30.34,30.42,201496.0,29.7966,29.8746,29.5821,29.6601,201496.0
2020-02-28 14:40:00,30.45,31.1,30.41,31.08,202332.0,29.6894,30.3231,29.6504,30.3036,202332.0
2020-02-28 14:45:00,30.99,31.15,30.72,30.86,104404.0,30.2159,30.3719,29.9526,30.0891,104404.0
2020-02-28 14:50:00,30.89,31.0,30.66,30.76,115000.0,30.1184,30.2256,29.8941,29.9916,115000.0
2020-02-28 14:55:00,30.75,30.75,30.47,30.6,307072.0,29.9819,29.9819,29.7089,29.8356,307072.0
2020-02-28 15:00:00,30.61,30.68,30.27,30.3,166668.0,29.8454,29.9136,29.5139,29.5431,166668.0
2020-02-28 15:05:00,30.25,30.41,30.1,30.27,368188.0,29.4944,29.6504,29.3481,29.5139,368188.0
2020-02-28 15:10:00,30.24,30.45,30.18,30.38,210924.0,29.4846,29.6894,29.4261,29.6211,210924.0
2020-02-28 15:15:00,30.38,30.79,30.36,30.72,154484.0,29.6211,30.0209,29.6016,29.9526,154484.0
2020-02-28 15:20:00,30.72,30.72,30.34,30.43,108560.0,29.9526,29.9526,29.5821,29.6699,108560.0
2020-02-28 15:25:00,30.41,30.51,30.0,30.0,391364.0,29.6504,29.7479,29.2506,29.2506,391364.0
2020-02-28 15:30:00,30.01,30.35,30.0,30.16,353328.0,29.2604,29.5919,29.2506,29.4066,353328.0
2020-02-28 15:35:00,30.1,30.21,30.07,30.16,170496.0,29.3481,29.4554,29.3189,29.4066,170496.0
2020-02-28 15:40:00,30.17,30.23,29.82,29.83,535356.0,29.4164,29.4749,29.0751,29.0849,535356.0
2020-02-28 15:45:00,29.86,30.42,29.86,30.38,462896.0,29.1141,29.6601,29.1141,29.6211,462896.0
2020-02-28 15:50:00,30.37,30.66,30.24,30.66,213244.0,29.6114,29.8941,29.4846,29.8941,213244.0
2020-02-28 15:55:00,30.68,31.61,30.65,31.61,860948.0,29.9136,30.8204,29.8844,30.8204,860948.0
2020-03-02 09:30:00,32.0,32.18,31.75,31.84,981504.0,31.2007,31.3762,30.9569,31.0447,981504.0
2020-03-02 09:35:00,31.81,31.81,31.49,31.53,401860.0,31.0154,31.0154,30.7034,30.7424,401860.0
2020-03-02 09:40:00,31.52,31.86,31.52,31.75,287936.0,30.7326,31.0642,30.7326,30.9569,287936.0
2020-03-02 09:45:00,31.76,32.08,31.76,31.85,258320.0,30.9667,31.2787,30.9667,31.0544,258320.0
2020-03-02 09:50:00,31.81,31.91,31.66,31.89,470228.0,31.0154,31.1129,30.8691,31.0934,470228.0
2020-03-02 09:55:00,31.88,31.89,31.49,31.66,587672.0,31.0837,31.0934,30.7034,30.8691,587672.0
2020-03-02 10:00:00,31.64,31.77,31.4,31.61,579260.0,30.8496,30.9764,30.6156,30.8204,579260.0
2020-03-02 10:05:00,31.57,31.58,31.2,31.23,328928.0,30.7814,30.7911,30.4206,30.4499,328928.0
2020-03-02 10:10:00,31.28,31.69,31.28,31.69,219752.0,30.4986,30.8984,30.4986,30.8984,219752.0
2020-03-02 10:15:00,31.7,31.74,31.42,31.57,343296.0,30.9081,30.9472,30.6351,30.7814,343296.0
2020-03-02 10:20:00,31.56,31.57,31.27,31.32,302848.0,30.7716,30.7814,30.4889,30.5376,302848.0
2020-03-02 10:25:00,31.38,31.63,31.35,31.6,104756.0,30.5961,30.8399,30.5669,30.8106,104756.0
2020-03-02 10:30:00,31.63,31.7,31.35,31.47,322264.0,30.8399,30.9081,30.5669,30.6839,322264.0
2020-03-02 10:35:00,31.47,31.87,31.47,31.87,245768.0,30.6839,31.0739,30.6839,31.0739,245768.0
2020-03-02 10:40:00,31.85,32.0,31.78,31.96,282452.0,31.0544,31.2007,30.9862,31.1617,282452.0
2020-03-02 10:45:00,31.97,32.21,31.97,32.2,157828.0,31.1714,31.4054,31.1714,31.3957,157828.0
2020-03-02 10:50:00,32.2,32.39,32.18,32.29,289192.0,31.3957,31.5809,31.3762,31.4834,289192.0
2020-03-02 10:55:00,32.32,32.36,32.05,32.06,165432.0,31.5127,31.5517,31.2494,31.2592,165432.0
2020-03-02 11:00:00,32.04,32.25,32.03,32.2,131288.0,31.2397,31.4444,31.2299,31.3957,131288.0
2020-03-02 11:05:00,32.13,32.22,31.99,32.08,104648.0,31.3274,31.4152,31.1909,31.2787,104648.0
2020-03-02 11:10:00,32.1,32.61,32.09,32.58,257364.0,31.2982,31.7954,31.2884,31.7662,257364.0
2020-03-02 11:15:00,32.62,32.69,32.47,32.5,291584.0,31.8052,31.8734,31.6589,31.6882,291584.0
2020-03-02 11:20:00,32.54,32.73,32.54,32.62,143816.0,31.7272,31.9124,31.7272,31.8052,143816.0
2020-03-02 11:25:00,32.68,32.8,32.63,32.7,125840.0,31.8637,31.9807,31.8149,31.8832,125840.0
2020-03-02 11:30:00,32.73,32.81,32.58,32.62,155360.0,31.9124,31.9904,31.7662,31.8052,155360.0
2020-03-02 11:35:00,32.62,32.96,32.62,32.92,215368.0,31.8052,32.1367,31.8052,32.0977,215368.0
2020-03-02 11:40:00,32.93,32.93,32.73,32.88,194796.0,32.1074,32.1074,31.9124,32.0587,194796.0
2020-03-02 11:45:00,32.85,32.9,32.79,32.88,67476.0,32.0294,32.0782,31.9709,32.0587,67476.0
2020-03-02 11:50:00,32.88,33.13,32.84,33.08,207364.0,32.0587,32.3024,32.0197,32.2537,207364.0
2020-03-02 11:55:00,33.11,33.2,33.08,33.12,139512.0,32.2829,32.3707,32.2537,32.2927,139512.0
2020-03-02 12:00:00,33.13,33.22,33.13,33.15,260640.0,32.3024,32.3902,32.3024,32.3219,260640.0
2020-03-02 12:05:00,33.15,33.24,33.07,33.08,132332.0,32.3219,32.4097,32.2439,32.2537,132332.0
2020-03-02 12:10:00,33.1,33.13,32.91,33.01,214944.0,32.2732,32.3024,32.0879,32.1854,214944.0
2020-03-02 12:15:00,33.02,33.03,32.81,32.89,217940.0,32.1952,32.2049,31.9904,32.0684,217940.0
2020-03-02 12:20:00,32.88,32.92,32.7,32.73,84548.0,32.0587,32.0977,31.8832,31.9124,84548.0
2020-03-02 12:25:00,32.74,32.9,32.73,32.89,226840.0,31.9222,32.0782,31.9124,32.0684,226840.0
2020-03-02 12:30:00,32.88,33.04,32.88,32.99,201424.0,32.0587,32.2147,32.0587,32.1659,201424.0
2020-03-02 12:35:00,33.02,33.15,33.02,33.09,114812.0,32.1952,32.3219,32.1952,32.2634,114812.0
2020-03-02 12:40:00,33.09,33.15,32.93,33.0,157144.0,32.2634,32.3219,32.1074,32.1757,157144.0
2020-03-02 12:45:00,33.01,33.12,33.01,33.06,64416.0,32.1854,32.2927,32.1854,32.2342,64416.0
2020-03-02 12:50:00,33.09,33.2,33.0,33.16,214348.0,32.2634,32.3707,32.1757,32.3317,214348.0
2020-03-02 12:55:00,33.17,33.21,33.06,33.16,74864.0,32.3414,32.3804,32.2342,32.3317,74864.0
2020-03-02 13:00:00,33.18,33.23,33.08,33.19,238904.0,32.3512,32.3999,32.2537,32.3609,238904.0
2020-03-02 13:05:00,33.19,33.19,32.92,32.98,121448.0,32.3609,32.3609,32.0977,32.1562,121448.0
2020-03-02 13:10:00,32.98,33.05,32.92,32.98,249652.0,32.1562,32.2244,32.0977,32.1562,249652.0
2020-03-02 13:15:00,33.0,33.01,32.74,32.74,89056.0,32.1757,32.1854,31.9222,31.9222,89056.0
2020-03-02 13:20:00,32.77,32.83,32.68,32.69,78044.0,31.9514,32.0099,31.8637,31.8734,78044.0
2020-03-02 13:25:00,32.77,32.77,32.55,32.66,221284.0,31.9514,31.9514,31.7369,31.8442,221284.0
2020-03-02 13:30:00,32.66,32.72,32.54,32.68,75392.0,31.8442,31.9027,31.7272,31.8637,75392.0
2020-03-02 13:35:00,32.67,32.91,32.67,32.9,107828.0,31.8539,32.0879,31.8539,32.0782,107828.0
2020-03-02 13:40:00,32.93,32.94,32.82,32.91,43712.0,32.1074,32.1172,32.0002,32.0879,43712.0
2020-03-02 13:45:00,32.95,32.99,32.71,32.78,71040.0,32.1269,32.1659,31.8929,31.9612,71040.0
2020-03-02 13:50:00,32.74,32.85,32.62,32.63,67308.0,31.9222,32.0294,31.8052,31.8149,67308.0
2020-03-02 13:55:00,32.66,32.94,32.65,32.94,38440.0,31.8442,32.1172,31.8344,32.1172,38440.0
2020-03-02 14:00:00,32.92,33.01,32.89,32.95,33580.0,32.0977,32.1854,32.0684,32.1269,33580.0
2020-03-02 14:05:00,32.94,33.1,32.88,33.1,92908.0,32.1172,32.2732,32.0587,32.2732,92908.0
2020-03-02 14:10:00,33.08,33.08,33.01,33.07,33704.0,32.2537,32.2537,32.1854,32.2439,33704.0
2020-03-02 14:15:00,33.07,33.07,32.9,32.94,25524.0,32.2439,32.2439,32.0782,32.1172,25524.0
2020-03-02 14:20:00,32.95,32.97,32.82,32.82,49060.0,32.1269,32.1464,32.0002,32.0002,49060.0
2020-03-02 14:25:00,32.82,32.92,32.7,32.71,142436.0,32.0002,32.0977,31.8832,31.8929,142436.0
2020-03-02 14:30:00,32.74,32.79,32.65,32.65,96944.0,31.9222,31.9709,31.8344,31.8344,96944.0
2020-03-02 14:35:00,32.64,32.66,32.43,32.43,339820.0,31.8247,31.8442,31.6199,31.6199,339820.0
2020-03-02 14:40:00,32.38,32.39,32.15,32.3,1086628.0,31.5712,31.5809,31.3469,31.4932,1086628.0
2020-03-02 14:45:00,32.27,32.53,32.19,32.49,154436.0,31.4639,31.7174,31.3859,31.6784,154436.0
2020-03-02 14:50:00,32.47,32.63,32.36,32.63,251168.0,31.6589,31.8149,31.5517,31.8149,251168.0
2020-03-02 14:55:00,32.62,32.67,32.33,32.38,171300.0,31.8052,31.8539,31.5224,31.5712,171300.0
2020-03-02 15:00:00,32.39,32.68,32.38,32.63,168900.0,31.5809,31.8637,31.5712,31.8149,168900.0
2020-03-02 15:05:00,32.66,32.86,32.66,32.79,144308.0,31.8442,32.0392,31.8442,31.9709,144308.0
2020-03-02 15:10:00,32.77,32.87,32.71,32.83,56860.0,31.9514,32.0489,31.8929,32.0099,56860.0
2020-03-02 15:15:00,32.81,32.92,32.74,32.78,58136.0,31.9904,32.0977,31.9222,31.9612,58136.0
2020-03-02 15:20:00,32.78,33.12,32.77,33.11,152940.0,31.9612,32.2927,31.9514,32.2829,152940.0
2020-03-02 15:25:00,33.12,33.15,33.05,33.1,91732.0,32.2927,32.3219,32.2244,32.2732,91732.0
2020-03-02 15:30:00,33.1,33.22,33.06,33.18,59888.0,32.2732,32.3902,32.2342,32.3512,59888.0
2020-03-02 15:35:00,33.2,33.44,33.2,33.44,299816.0,32.3707,32.6047,32.3707,32.6047,299816.0
2020-03-02 15:40:00,33.43,33.49,33.33,33.38,222564.0,32.5949,32.6534,32.4974,32.5462,222564.0
2020-03-02 15:45:00,33.38,33.74,33.38,33.74,518360.0,32.5462,32.8972,32.5462,32.8972,518360.0
2020-03-02 15:50:00,33.74,34.24,33.74,34.24,271540.0,32.8972,33.3847,32.8972,33.3847,271540.0
2020-03-02 15:55:00,34.21,34.33,33.97,34.31,639588.0,33.3555,33.4725,33.1214,33.453,639588.0
2020-03-03 09:30:00,34.42,34.42,33.97,33.99,703700.0,33.5602,33.5602,33.1214,33.1409,703700.0
2020-03-03 09:35:00,33.95,33.96,33.73,33.93,492388.0,33.1019,33.1117,32.8874,33.0824,492388.0
2020-03-03 09:40:00,33.94,34.04,33.8,33.92,141108.0,33.0922,33.1897,32.9557,33.0727,141108.0
2020-03-03 09:45:00,33.87,33.95,33.74,33.93,413968.0,33.0239,33.1019,32.8972,33.0824,413968.0
2020-03-03 09:50:00,33.92,33.92,33.44,33.49,1057688.0,33.0727,33.0727,32.6047,32.6534,1057688.0
2020-03-03 09:55:00,33.57,33.69,33.38,33.63,346444.0,32.7314,32.8484,32.5462,32.7899,346444.0
2020-03-03 10:00:00,33.6,35.37,33.6,35.12,1372892.0,32.7607,34.4865,32.7607,34.2427,1372892.0
2020-03-03 10:05:00,35.15,35.35,34.68,34.88,847736.0,34.272,34.467,33.8137,34.0087,847736.0
2020-03-03 10:10:00,34.93,35.02,34.16,34.19,596856.0,34.0575,34.1452,33.3067,33.336,596856.0
2020-03-03 10:15:00,34.15,34.33,33.83,34.16,646764.0,33.2969,33.4725,32.9849,33.3067,646764.0
2020-03-03 10:20:00,34.23,34.74,34.19,34.74,146868.0,33.375,33.8722,33.336,33.8722,146868.0
2020-03-03 10:25:00,34.72,34.8,34.36,34.45,300272.0,33.8527,33.9307,33.5017,33.5895,300272.0
2020-03-03 10:30:00,34.41,34.64,34.25,34.32,406756.0,33.5505,33.7747,33.3945,33.4627,406756.0
2020-03-03 10:35:00,34.33,34.66,34.33,34.61,74388.0,33.4725,33.7942,33.4725,33.7455,74388.0
2020-03-03 10:40:00,34.46,34.78,34.46,34.74,171840.0,33.5992,33.9112,33.5992,33.8722,171840.0
2020-03-03 10:45:00,34.73,34.75,34.23,34.25,227540.0,33.8625,33.882,33.375,33.3945,227540.0
2020-03-03 10:50:00,34.33,34.42,34.21,34.38,113156.0,33.4725,33.5602,33.3555,33.5212,113156.0
2020-03-03 10:55:00,34.37,34.64,34.35,34.62,207236.0,33.5115,33.7747,33.492,33.7552,207236.0
2020-03-03 11:00:00,34.58,34.69,34.27,34.37,210516.0,33.7162,33.8235,33.414,33.5115,210516.0
2020-03-03 11:05:00,34.34,34.34,34.0,34.03,307012.0,33.4822,33.4822,33.1507,33.1799,307012.0
2020-03-03 11:10:00,34.01,34.03,33.54,33.55,749136.0,33.1604,33.1799,32.7022,32.7119,749136.0
2020-03-03 11:15:00,33.63,33.93,33.62,33.62,379144.0,32.7899,33.0824,32.7802,32.7802,379144.0
2020-03-03 11:20:00,33.62,33.66,33.1,33.14,393356.0,32.7802,32.8192,32.2732,32.3122,393356.0
2020-03-03 11:25:00,33.12,33.29,32.87,33.02,216408.0,32.2927,32.4584,32.0489,32.1952,216408.0
2020-03-03 11:30:00,33.0,33.33,32.97,33.33,98896.0,32.1757,32.4974,32.1464,32.4974,98896.0
2020-03-03 11:35:00,33.33,33.63,33.22,33.62,177312.0,32.4974,32.7899,32.3902,32.7802,177312.0
2020-03-03 11:40:00,33.62,33.7,33.42,33.49,277908.0,32.7802,32.8582,32.5852,32.6534,277908.0
2020-03-03 11:45:00,33.57,33.59,33.34,33.35,60440.0,32.7314,32.7509,32.5072,32.5169,60440.0
2020-03-03 11:50:00,33.36,33.85,33.36,33.8,97620.0,32.5267,33.0044,32.5267,32.9557,97620.0
2020-03-03 11:55:00,33.77,33.96,33.71,33.92,160764.0,32.9264,33.1117,32.8679,33.0727,160764.0
2020-03-03 12:00:00,33.92,33.93,33.75,33.93,280376.0,33.0727,33.0824,32.9069,33.0824,280376.0
2020-03-03 12:05:00,33.97,34.12,33.88,34.07,171624.0,33.1214,33.2677,33.0337,33.2189,171624.0
2020-03-03 12:10:00,34.08,34.08,33.71,33.73,300456.0,33.2287,33.2287,32.8679,32.8874,300456.0
2020-03-03 12:15:00,33.7,33.71,33.58,33.65,44600.0,32.8582,32.8679,32.7412,32.8094,44600.0
2020-03-03 12:20:00,33.63,33.77,33.6,33.77,39420.0,32.7899,32.9264,32.7607,32.9264,39420.0
2020-03-03 12:25:00,33.77,33.78,33.44,33.52,337624.0,32.9264,32.9362,32.6047,32.6827,337624.0
2020-03-03 12:30:00,33.57,33.58,33.36,33.47,162048.0,32.7314,32.7412,32.5267,32.6339,162048.0
2020-03-03 12:35:00,33.4,33.56,33.38,33.56,138088.0,32.5657,32.7217,32.5462,32.7217,138088.0
2020-03-03 12:40:00,33.56,33.67,33.45,33.45,129424.0,32.7217,32.8289,32.6144,32.6144,129424.0
2020-03-03 12:45:00,33.57,33.79,33.55,33.66,173140.0,32.7314,32.9459,32.7119,32.8192,173140.0
2020-03-03 12:50:00,33.58,33.63,33.42,33.45,241980.0,32.7412,32.7899,32.5852,32.6144,241980.0
2020-03-03 12:55:00,33.43,33.49,33.3,33.45,269620.0,32.5949,32.6534,32.4682,32.6144,269620.0
2020-03-03 13:00:00,33.4,33.4,33.17,33.22,142764.0,32.5657,32.5657,32.3414,32.3902,142764.0
2020-03-03 13:05:00,33.22,33.3,33.18,33.19,52848.0,32.3902,32.4682,32.3512,32.3609,52848.0
2020-03-03 13:10:00,33.27,33.3,33.01,33.08,263396.0,32.4389,32.4682,32.1854,32.2537,263396.0
2020-03-03 13:15:00,33.13,33.19,32.88,33.02,319988.0,32.3024,32.3609,32.0587,32.1952,319988.0
2020-03-03 13:20:00,33.0,33.09,32.82,32.84,170676.0,32.1757,32.2634,32.0002,32.0197,170676.0
2020-03-03 13:25:00,32.84,32.89,32.59,32.88,315828.0,32.0197,32.0684,31.7759,32.0587,315828.0
2020-03-03 13:30:00,32.87,33.04,32.68,33.01,547824.0,32.0489,32.2147,31.8637,32.1854,547824.0
2020-03-03 13:35:00,32.98,33.04,32.87,33.0,164496.0,32.1562,32.2147,32.0489,32.1757,164496.0
2020-03-03 13:40:00,32.97,32.97,32.49,32.49,100972.0,32.1464,32.1464,31.6784,31.6784,100972.0
2020-03-03 13:45:00,32.47,32.6,32.44,32.48,77240.0,31.6589,31.7857,31.6297,31.6687,77240.0
2020-03-03 13:50:00,32.52,32.6,32.39,32.47,63484.0,31.7077,31.7857,31.5809,31.6589,63484.0
2020-03-03 13:55:00,32.42,32.54,32.3,32.3,94048.0,31.6102,31.7272,31.4932,31.4932,94048.0
2020-03-03 14:00:00,32.44,32.49,32.12,32.2,316244.0,31.6297,31.6784,31.3177,31.3957,316244.0
2020-03-03 14:05:00,32.18,32.18,31.75,31.75,222136.0,31.3762,31.3762,30.9569,30.9569,222136.0
2020-03-03 14:10:00,31.75,32.27,31.75,32.27,249716.0,30.9569,31.4639,30.9569,31.4639,249716.0
2020-03-03 14:15:00,32.23,32.24,31.85,31.87,151780.0,31.4249,31.4347,31.0544,31.0739,151780.0
2020-03-03 14:20:00,31.84,32.15,31.75,31.88,171152.0,31.0447,31.3469,30.9569,31.0837,171152.0
2020-03-03 14:25:00,31.85,32.41,31.84,32.38,183408.0,31.0544,31.6004,31.0447,31.5712,183408.0
2020-03-03 14:30:00,32.39,32.54,32.27,32.47,163888.0,31.5809,31.7272,31.4639,31.6589,163888.0
2020-03-03 14:35:00,32.4,32.42,32.06,32.06,140916.0,31.5907,31.6102,31.2592,31.2592,140916.0
2020-03-03 14:40:00,32.06,32.14,31.93,32.04,90448.0,31.2592,31.3372,31.1324,31.2397,90448.0
2020-03-03 14:45:00,32.02,32.52,32.02,32.49,136100.0,31.2202,31.7077,31.2202,31.6784,136100.0
2020-03-03 14:50:00,32.51,32.66,32.3,32.66,134860.0,31.6979,31.8442,31.4932,31.8442,134860.0
2020-03-03 14:55:00,32.65,32.7,32.46,32.53,162196.0,31.8344,31.8832,31.6492,31.7174,162196.0
2020-03-03 15:00:00,32.62,32.91,32.48,32.87,154240.0,31.8052,32.0879,31.6687,32.0489,154240.0
2020-03-03 15:05:00,32.88,32.88,32.56,32.66,315704.0,32.0587,32.0587,31.7467,31.8442,315704.0
2020-03-03 15:10:00,32.62,33.09,32.62,33.0,214772.0,31.8052,32.2634,31.8052,32.1757,214772.0
2020-03-03 15:15:00,32.95,33.19,32.83,33.1,298208.0,32.1269,32.3609,32.0099,32.2732,298208.0
2020-03-03 15:20:00,33.13,33.13,32.6,32.63,326764.0,32.3024,32.3024,31.7857,31.8149,326764.0
2020-03-03 15:25:00,32.63,33.23,32.61,33.2,488068.0,31.8149,32.3999,31.7954,32.3707,488068.0
2020-03-03 15:30:00,33.16,33.19,32.59,32.76,345184.0,32.3317,32.3609,31.7759,31.9417,345184.0
2020-03-03 15:35:00,32.77,32.84,32.2,32.27,355956.0,31.9514,32.0197,31.3957,31.4639,355956.0
2020-03-03 15:40:00,32.29,32.88,32.2,32.83,321728.0,31.4834,32.0587,31.3957,32.0099,321728.0
2020-03-03 15:45:00,32.78,33.03,32.59,32.59,235304.0,31.9612,32.2049,31.7759,31.7759,235304.0
2020-03-03 15:50:00,32.56,32.59,32.13,32.55,393476.0,31.7467,31.7759,31.3274,31.7369,393476.0
2020-03-03 15:55:00,32.53,32.83,32.23,32.36,371524.0,31.7174,32.0099,31.4249,31.5517,371524.0
2020-03-04 09:30:00,33.6,33.85,33.51,33.7,675456.0,32.7607,33.0044,32.6729,32.8582,675456.0
2020-03-04 09:35:00,33.7,33.73,33.17,33.35,657760.0,32.8582,32.8874,32.3414,32.5169,657760.0
2020-03-04 09:40:00,33.31,33.48,33.27,33.4,213112.0,32.4779,32.6437,32.4389,32.5657,213112.0
2020-03-04 09:45:00,33.43,33.46,33.23,33.23,155736.0,32.5949,32.6242,32.3999,32.3999,155736.0
2020-03-04 09:50:00,33.24,33.37,33.12,33.12,499756.0,32.4097,32.5364,32.2927,32.2927,499756.0
2020-03-04 09:55:00,33.12,33.24,33.02,33.18,239776.0,32.2927,32.4097,32.1952,32.3512,239776.0
2020-03-04 10:00:00,33.21,33.37,33.14,33.24,234756.0,32.3804,32.5364,32.3122,32.4097,234756.0
2020-03-04 10:05:00,33.21,33.42,33.05,33.29,412032.0,32.3804,32.5852,32.2244,32.4584,412032.0
2020-03-04 10:10:00,33.36,33.54,33.27,33.53,221300.0,32.5267,32.7022,32.4389,32.6924,221300.0
2020-03-04 10:15:00,33.49,33.75,33.43,33.74,142780.0,32.6534,32.9069,32.5949,32.8972,142780.0
2020-03-04 10:20:00,33.73,33.84,33.61,33.78,209804.0,32.8874,32.9947,32.7704,32.9362,209804.0
2020-03-04 10:25:00,33.78,33.86,33.68,33.75,305324.0,32.9362,33.0142,32.8387,32.9069,305324.0
2020-03-04 10:30:00,33.76,33.76,33.49,33.52,137760.0,32.9167,32.9167,32.6534,32.6827,137760.0
2020-03-04 10:35:00,33.52,33.62,33.33,33.39,454760.0,32.6827,32.7802,32.4974,32.5559,454760.0
2020-03-04 10:40:00,33.41,33.54,33.29,33.54,442460.0,32.5754,32.7022,32.4584,32.7022,442460.0
2020-03-04 10:45:00,33.56,33.56,33.36,33.47,162668.0,32.7217,32.7217,32.5267,32.6339,162668.0
2020-03-04 10:50:00,33.52,33.54,33.32,33.32,173048.0,32.6827,32.7022,32.4877,32.4877,173048.0
2020-03-04 10:55:00,33.34,33.41,33.23,33.32,165748.0,32.5072,32.5754,32.3999,32.4877,165748.0
2020-03-04 11:00:00,33.34,33.48,33.29,33.29,101188.0,32.5072,32.6437,32.4584,32.4584,101188.0
2020-03-04 11:05:00,33.26,33.43,33.17,33.3,207004.0,32.4292,32.5949,32.3414,32.4682,207004.0
2020-03-04 11:10:00,33.3,33.49,33.3,33.46,64920.0,32.4682,32.6534,32.4682,32.6242,64920.0
2020-03-04 11:15:00,33.49,33.5,33.34,33.47,172860.0,32.6534,32.6632,32.5072,32.6339,172860.0
2020-03-04 11:20:00,33.51,33.52,33.29,33.51,171336.0,32.6729,32.6827,32.4584,32.6729,171336.0
2020-03-04 11:25:00,33.51,33.63,33.47,33.63,215260.0,32.6729,32.7899,32.6339,32.7899,215260.0
2020-03-04 11:30:00,33.64,33.67,33.48,33.62,53684.0,32.7997,32.8289,32.6437,32.7802,53684.0
2020-03-04 11:35:00,33.63,33.63,33.37,33.41,72876.0,32.7899,32.7899,32.5364,32.5754,72876.0
2020-03-04 11:40:00,33.33,33.42,33.22,33.39,194228.0,32.4974,32.5852,32.3902,32.5559,194228.0
2020-03-04 11:45:00,33.42,33.49,33.25,33.28,321952.0,32.5852,32.6534,32.4194,32.4487,321952.0
2020-03-04 11:50:00,33.29,33.42,33.29,33.32,276152.0,32.4584,32.5852,32.4584,32.4877,276152.0
2020-03-04 11:55:00,33.29,33.52,33.27,33.38,74336.0,32.4584,32.6827,32.4389,32.5462,74336.0
2020-03-04 12:00:00,33.4,33.55,33.4,33.5,137976.0,32.5657,32.7119,32.5657,32.6632,137976.0
2020-03-04 12:05:00,33.55,33.56,33.44,33.51,33504.0,32.7119,32.7217,32.6047,32.6729,33504.0
2020-03-04 12:10:00,33.51,33.59,33.47,33.59,19396.0,32.6729,32.7509,32.6339,32.7509,19396.0
2020-03-04 12:15:00,33.57,33.65,33.52,33.55,61832.0,32.7314,32.8094,32.6827,32.7119,61832.0
2020-03-04 12:20:00,33.55,33.6,33.5,33.53,35432.0,32.7119,32.7607,32.6632,32.6924,35432.0
2020-03-04 12:25:00,33.59,33.75,33.55,33.71,164696.0,32.7509,32.9069,32.7119,32.8679,164696.0
2020-03-04 12:30:00,33.73,33.74,33.65,33.7,115352.0,32.8874,32.8972,32.8094,32.8582,115352.0
2020-03-04 12:35:00,33.7,33.75,33.61,33.61,31676.0,32.8582,32.9069,32.7704,32.7704,31676.0
2020-03-04 12:40:00,33.64,33.66,33.57,33.63,32672.0,32.7997,32.8192,32.7314,32.7899,32672.0
2020-03-04 12:45:00,33.63,33.83,33.62,33.83,158536.0,32.7899,32.9849,32.7802,32.9849,158536.0
2020-03-04 12:50:00,33.82,33.88,33.79,33.87,38900.0,32.9752,33.0337,32.9459,33.0239,38900.0
2020-03-04 12:55:00,33.86,34.01,33.85,33.99,446080.0,33.0142,33.1604,33.0044,33.1409,446080.0
2020-03-04 13:00:00,34.0,34.08,33.98,34.08,61112.0,33.1507,33.2287,33.1312,33.2287,61112.0
2020-03-04 13:05:00,34.1,34.18,34.06,34.09,110380.0,33.2482,33.3262,33.2092,33.2384,110380.0
2020-03-04 13:10:00,34.08,34.09,34.02,34.09,23380.0,33.2287,33.2384,33.1702,33.2384,23380.0
2020-03-04 13:15:00,34.11,34.25,34.09,34.24,104364.0,33.2579,33.3945,33.2384,33.3847,104364.0
2020-03-04 13:20:00,34.25,34.3,34.24,34.29,74100.0,33.3945,33.4432,33.3847,33.4335,74100.0
2020-03-04 13:25:00,34.31,34.32,34.2,34.21,84004.0,33.453,33.4627,33.3457,33.3555,84004.0
2020-03-04 13:30:00,34.24,34.28,34.21,34.27,24948.0,33.3847,33.4237,33.3555,33.414,24948.0
2020-03-04 13:35:00,34.29,34.3,34.13,34.16,119668.0,33.4335,33.4432,33.2774,33.3067,119668.0
2020-03-04 13:40:00,34.17,34.21,34.15,34.19,44848.0,33.3165,33.3555,33.2969,33.336,44848.0
2020-03-04 13:45:00,34.15,34.21,34.12,34.21,53192.0,33.2969,33.3555,33.2677,33.3555,53192.0
2020-03-04 13:50:00,34.22,34.33,34.22,34.31,56068.0,33.3652,33.4725,33.3652,33.453,56068.0
2020-03-04 13:55:00,34.28,34.3,34.18,34.21,54956.0,33.4237,33.4432,33.3262,33.3555,54956.0
2020-03-04 14:00:00,34.23,34.25,34.07,34.13,133932.0,33.375,33.3945,33.2189,33.2774,133932.0
2020-03-04 14:05:00,34.14,34.19,34.07,34.17,31952.0,33.2872,33.336,33.2189,33.3165,31952.0
2020-03-04 14:10:00,34.21,34.23,34.13,34.16,50152.0,33.3555,33.375,33.2774,33.3067,50152.0
2020-03-04 14:15:00,34.16,34.3,34.15,34.27,63420.0,33.3067,33.4432,33.2969,33.414,63420.0
2020-03-04 14:20:00,34.26,34.32,34.21,34.27,63708.0,33.4042,33.4627,33.3555,33.414,63708.0
2020-03-04 14:25:00,34.26,34.42,34.26,34.36,127356.0,33.4042,33.5602,33.4042,33.5017,127356.0
2020-03-04 14:30:00,34.38,34.45,34.35,34.37,61440.0,33.5212,33.5895,33.492,33.5115,61440.0
2020-03-04 14:35:00,34.38,34.41,34.25,34.28,109928.0,33.5212,33.5505,33.3945,33.4237,109928.0
2020-03-04 14:40:00,34.3,34.36,34.25,34.32,38504.0,33.4432,33.5017,33.3945,33.4627,38504.0
2020-03-04 14:45:00,34.33,34.33,34.21,34.25,62948.0,33.4725,33.4725,33.3555,33.3945,62948.0
2020-03-04 14:50:00,34.28,34.34,34.18,34.25,88904.0,33.4237,33.4822,33.3262,33.3945,88904.0
2020-03-04 14:55:00,34.23,34.38,34.23,34.31,33944.0,33.375,33.5212,33.375,33.453,33944.0
2020-03-04 15:00:00,34.32,34.4,34.32,34.4,157260.0,33.4627,33.5407,33.4627,33.5407,157260.0
2020-03-04 15:05:00,34.36,34.45,34.3,34.35,67812.0,33.5017,33.5895,33.4432,33.492,67812.0
2020-03-04 15:10:00,34.34,34.47,34.33,34.41,136840.0,33.4822,33.609,33.4725,33.5505,136840.0
2020-03-04 15:15:00,34.41,34.45,34.37,34.41,30560.0,33.5505,33.5895,33.5115,33.5505,30560.0
2020-03-04 15:20:00,34.44,34.61,34.42,34.56,56276.0,33.5797,33.7455,33.5602,33.6967,56276.0
2020-03-04 15:25:00,34.57,34.69,34.57,34.69,85508.0,33.7065,33.8235,33.7065,33.8235,85508.0
2020-03-04 15:30:00,34.7,34.87,34.68,34.87,174180.0,33.8332,33.999,33.8137,33.999,174180.0
2020-03-04 15:35:00,34.87,34.91,34.82,34.87,161792.0,33.999,34.038,33.9502,33.999,161792.0
2020-03-04 15:40:00,34.9,34.9,34.65,34.71,97232.0,34.0282,34.0282,33.7845,33.843,97232.0
2020-03-04 15:45:00,34.69,34.76,34.59,34.65,111232.0,33.8235,33.8917,33.726,33.7845,111232.0
2020-03-04 15:50:00,34.69,35.06,34.69,35.02,567200.0,33.8235,34.1842,33.8235,34.1452,567200.0
2020-03-04 15:55:00,35.04,35.11,34.99,35.06,335852.0,34.1647,34.233,34.116,34.1842,335852.0
2020-03-05 09:30:00,33.3,33.5,33.16,33.48,476576.0,32.4682,32.6632,32.3317,32.6437,476576.0
2020-03-05 09:35:00,33.49,33.6,33.37,33.48,283160.0,32.6534,32.7607,32.5364,32.6437,283160.0
2020-03-05 09:40:00,33.47,33.57,33.38,33.51,482216.0,32.6339,32.7314,32.5462,32.6729,482216.0
2020-03-05 09:45:00,33.45,33.55,33.31,33.33,311704.0,32.6144,32.7119,32.4779,32.4974,311704.0
2020-03-05 09:50:00,33.33,33.42,33.17,33.22,500540.0,32.4974,32.5852,32.3414,32.3902,500540.0
2020-03-05 09:55:00,33.22,33.23,33.04,33.16,224844.0,32.3902,32.3999,32.2147,32.3317,224844.0
2020-03-05 10:00:00,33.16,33.29,33.1,33.13,265344.0,32.3317,32.4584,32.2732,32.3024,265344.0
2020-03-05 10:05:00,33.11,33.2,33.08,33.2,152628.0,32.2829,32.3707,32.2537,32.3707,152628.0
2020-03-05 10:10:00,33.17,33.49,33.17,33.48,160228.0,32.3414,32.6534,32.3414,32.6437,160228.0
2020-03-05 10:15:00,33.45,33.57,33.38,33.56,109764.0,32.6144,32.7314,32.5462,32.7217,109764.0
2020-03-05 10:20:00,33.54,33.74,33.5,33.61,286544.0,32.7022,32.8972,32.6632,32.7704,286544.0
2020-03-05 10:25:00,33.59,33.59,33.41,33.46,161260.0,32.7509,32.7509,32.5754,32.6242,161260.0
2020-03-05 10:30:00,33.43,33.55,33.42,33.48,68360.0,32.5949,32.7119,32.5852,32.6437,68360.0
2020-03-05 10:35:00,33.52,33.52,33.29,33.29,256944.0,32.6827,32.6827,32.4584,32.4584,256944.0
2020-03-05 10:40:00,33.33,33.5,33.33,33.37,181492.0,32.4974,32.6632,32.4974,32.5364,181492.0
2020-03-05 10:45:00,33.34,33.57,33.29,33.56,256060.0,32.5072,32.7314,32.4584,32.7217,256060.0
2020-03-05 10:50:00,33.53,33.67,33.49,33.66,69736.0,32.6924,32.8289,32.6534,32.8192,69736.0
2020-03-05 10:55:00,33.6,33.65,33.5,33.5,158228.0,32.7607,32.8094,32.6632,32.6632,158228.0
2020-03-05 11:00:00,33.52,33.69,33.49,33.63,80428.0,32.6827,32.8484,32.6534,32.7899,80428.0
2020-03-05 11:05:00,33.64,33.84,33.63,33.82,175020.0,32.7997,32.9947,32.7899,32.9752,175020.0
2020-03-05 11:10:00,33.83,33.98,33.76,33.94,170188.0,32.9849,33.1312,32.9167,33.0922,170188.0
2020-03-05 11:15:00,33.94,34.01,33.91,33.96,114956.0,33.0922,33.1604,33.0629,33.1117,114956.0
2020-03-05 11:20:00,33.98,33.99,33.82,33.82,216212.0,33.1312,33.1409,32.9752,32.9752,216212.0
2020-03-05 11:25:00,33.81,34.06,33.81,33.94,118852.0,32.9654,33.2092,32.9654,33.0922,118852.0
2020-03-05 11:30:00,33.98,34.0,33.8,33.86,110040.0,33.1312,33.1507,32.9557,33.0142,110040.0
2020-03-05 11:35:00,33.76,33.8,33.63,33.64,327476.0,32.9167,32.9557,32.7899,32.7997,327476.0
2020-03-05 11:40:00,33.62,33.68,33.52,33.53,160336.0,32.7802,32.8387,32.6827,32.6924,160336.0
2020-03-05 11:45:00,33.53,33.65,33.49,33.61,70024.0,32.6924,32.8094,32.6534,32.7704,70024.0
2020-03-05 11:50:00,33.63,33.66,33.51,33.6,73004.0,32.7899,32.8192,32.6729,32.7607,73004.0
2020-03-05 11:55:00,33.55,33.55,33.37,33.44,63972.0,32.7119,32.7119,32.5364,32.6047,63972.0
2020-03-05 12:00:00,33.46,33.53,33.4,33.4,61448.0,32.6242,32.6924,32.5657,32.5657,61448.0
2020-03-05 12:05:00,33.38,33.4,33.24,33.29,122468.0,32.5462,32.5657,32.4097,32.4584,122468.0
2020-03-05 12:10:00,33.27,33.38,33.24,33.3,115592.0,32.4389,32.5462,32.4097,32.4682,115592.0
2020-03-05 12:15:00,33.3,33.38,33.18,33.21,90656.0,32.4682,32.5462,32.3512,32.3804,90656.0
2020-03-05 12:20:00,33.22,33.27,33.09,33.09,57740.0,32.3902,32.4389,32.2634,32.2634,57740.0
2020-03-05 12:25:00,33.12,33.2,33.06,33.18,108324.0,32.2927,32.3707,32.2342,32.3512,108324.0
2020-03-05 12:30:00,33.17,33.32,33.17,33.26,28840.0,32.3414,32.4877,32.3414,32.4292,28840.0
2020-03-05 12:35:00,33.26,33.28,33.0,33.01,95112.0,32.4292,32.4487,32.1757,32.1854,95112.0
2020-03-05 12:40:00,33.03,33.03,32.75,32.75,502528.0,32.2049,32.2049,31.9319,31.9319,502528.0
2020-03-05 12:45:00,32.73,32.87,32.63,32.87,177232.0,31.9124,32.0489,31.8149,32.0489,177232.0
2020-03-05 12:50:00,32.85,32.91,32.78,32.9,69176.0,32.0294,32.0879,31.9612,32.0782,69176.0
2020-03-05 12:55:00,32.89,32.9,32.73,32.74,103420.0,32.0684,32.0782,31.9124,31.9222,103420.0
2020-03-05 13:00:00,32.76,32.83,32.74,32.75,31500.0,31.9417,32.0099,31.9222,31.9319,31500.0
2020-03-05 13:05:00,32.73,32.8,32.58,32.58,70736.0,31.9124,31.9807,31.7662,31.7662,70736.0
2020-03-05 13:10:00,32.64,32.74,32.54,32.59,126432.0,31.8247,31.9222,31.7272,31.7759,126432.0
2020-03-05 13:15:00,32.55,32.66,32.5,32.56,107616.0,31.7369,31.8442,31.6882,31.7467,107616.0
2020-03-05 13:20:00,32.55,32.74,32.52,32.67,108248.0,31.7369,31.9222,31.7077,31.8539,108248.0
2020-03-05 13:25:00,32.69,32.86,32.67,32.86,74500.0,31.8734,32.0392,31.8539,32.0392,74500.0
2020-03-05 13:30:00,32.85,32.96,32.79,32.96,98684.0,32.0294,32.1367,31.9709,32.1367,98684.0
2020-03-05 13:35:00,32.95,33.07,32.89,32.89,72404.0,32.1269,32.2439,32.0684,32.0684,72404.0
2020-03-05 13:40:00,32.88,32.92,32.77,32.79,143336.0,32.0587,32.0977,31.9514,31.9709,143336.0
2020-03-05 13:45:00,32.82,33.06,32.81,33.06,67248.0,32.0002,32.2342,31.9904,32.2342,67248.0
2020-03-05 13:50:00,33.03,33.1,32.8,32.81,93632.0,32.2049,32.2732,31.9807,31.9904,93632.0
2020-03-05 13:55:00,32.78,32.96,32.78,32.94,65336.0,31.9612,32.1367,31.9612,32.1172,65336.0
2020-03-05 14:00:00,32.87,32.9,32.66,32.68,44996.0,32.0489,32.0782,31.8442,31.8637,44996.0
2020-03-05 14:05:00,32.74,32.77,32.68,32.76,20288.0,31.9222,31.9514,31.8637,31.9417,20288.0
2020-03-05 14:10:00,32.75,32.95,32.75,32.88,65004.0,31.9319,32.1269,31.9319,32.0587,65004.0
2020-03-05 14:15:00,32.88,32.88,32.64,32.68,68240.0,32.0587,32.0587,31.8247,31.8637,68240.0
2020-03-05 14:20:00,32.69,32.69,32.43,32.48,318636.0,31.8734,31.8734,31.6199,31.6687,318636.0
2020-03-05 14:25:00,32.48,32.57,32.42,32.5,221400.0,31.6687,31.7564,31.6102,31.6882,221400.0
2020-03-05 14:30:00,32.57,32.69,32.5,32.58,75580.0,31.7564,31.8734,31.6882,31.7662,75580.0
2020-03-05 14:35:00,32.56,32.85,32.54,32.83,99692.0,31.7467,32.0294,31.7272,32.0099,99692.0
2020-03-05 14:40:00,32.82,32.87,32.7,32.7,144712.0,32.0002,32.0489,31.8832,31.8832,144712.0
2020-03-05 14:45:00,32.67,32.74,32.6,32.74,39852.0,31.8539,31.9222,31.7857,31.9222,39852.0
2020-03-05 14:50:00,32.75,32.8,32.56,32.56,145172.0,31.9319,31.9807,31.7467,31.7467,145172.0
2020-03-05 14:55:00,32.6,32.76,32.59,32.69,180344.0,31.7857,31.9417,31.7759,31.8734,180344.0
2020-03-05 15:00:00,32.68,32.68,32.5,32.53,155708.0,31.8637,31.8637,31.6882,31.7174,155708.0
2020-03-05 15:05:00,32.58,32.67,32.51,32.62,60388.0,31.7662,31.8539,31.6979,31.8052,60388.0
2020-03-05 15:10:00,32.63,32.64,32.31,32.36,242272.0,31.8149,31.8247,31.5029,31.5517,242272.0
2020-03-05 15:15:00,32.38,32.41,32.21,32.32,192776.0,31.5712,31.6004,31.4054,31.5127,192776.0
2020-03-05 15:20:00,32.34,32.44,32.26,32.29,207260.0,31.5322,31.6297,31.4542,31.4834,207260.0
2020-03-05 15:25:00,32.27,32.4,32.12,32.35,452276.0,31.4639,31.5907,31.3177,31.5419,452276.0
2020-03-05 15:30:00,32.3,32.83,32.25,32.68,367452.0,31.4932,32.0099,31.4444,31.8637,367452.0
2020-03-05 15:35:00,32.67,32.74,32.47,32.48,299932.0,31.8539,31.9222,31.6589,31.6687,299932.0
2020-03-05 15:40:00,32.48,32.61,32.3,32.55,226596.0,31.6687,31.7954,31.4932,31.7369,226596.0
2020-03-05 15:45:00,32.57,32.63,32.38,32.52,640064.0,31.7564,31.8149,31.5712,31.7077,640064.0
2020-03-05 15:50:00,32.53,32.87,32.49,32.58,547096.0,31.7174,32.0489,31.6784,31.7662,547096.0
2020-03-05 15:55:00,32.56,32.88,32.46,32.72,651296.0,31.7467,32.0587,31.6492,31.9027,651296.0
2020-03-06 09:30:00,30.7,30.99,30.54,30.75,679560.0,29.9331,30.2159,29.7771,29.9819,679560.0
2020-03-06 09:35:00,30.8,31.03,30.79,30.98,318988.0,30.0306,30.2549,30.0209,30.2061,318988.0
2020-03-06 09:40:00,30.96,30.98,30.77,30.86,294132.0,30.1866,30.2061,30.0014,30.0891,294132.0
2020-03-06 09:45:00,30.84,30.84,30.57,30.57,558424.0,30.0696,30.0696,29.8064,29.8064,558424.0
2020-03-06 09:50:00,30.56,30.59,30.34,30.53,305344.0,29.7966,29.8259,29.5821,29.7674,305344.0
2020-03-06 09:55:00,30.5,30.78,30.48,30.72,276068.0,29.7381,30.0111,29.7186,29.9526,276068.0
2020-03-06 10:00:00,30.74,30.93,30.74,30.8,185384.0,29.9721,30.1574,29.9721,30.0306,185384.0
2020-03-06 10:05:00,30.88,30.97,30.61,30.68,368624.0,30.1086,30.1964,29.8454,29.9136,368624.0
2020-03-06 10:10:00,30.67,30.9,30.6,30.85,141448.0,29.9039,30.1281,29.8356,30.0794,141448.0
2020-03-06 10:15:00,30.88,31.03,30.88,30.9,125756.0,30.1086,30.2549,30.1086,30.1281,125756.0
2020-03-06 10:20:00,30.84,31.0,30.84,30.95,143128.0,30.0696,30.2256,30.0696,30.1769,143128.0
2020-03-06 10:25:00,30.96,31.45,30.96,31.45,628228.0,30.1866,30.6644,30.1866,30.6644,628228.0
2020-03-06 10:30:00,31.39,31.6,31.22,31.23,607428.0,30.6059,30.8106,30.4401,30.4499,607428.0
2020-03-06 10:35:00,31.23,31.51,31.11,31.51,540848.0,30.4499,30.7229,30.3329,30.7229,540848.0
2020-03-06 10:40:00,31.49,31.7,31.42,31.59,179184.0,30.7034,30.9081,30.6351,30.8009,179184.0
2020-03-06 10:45:00,31.57,31.69,31.48,31.69,183856.0,30.7814,30.8984,30.6936,30.8984,183856.0
2020-03-06 10:50:00,31.69,31.74,31.52,31.62,128180.0,30.8984,30.9472,30.7326,30.8301,128180.0
2020-03-06 10:55:00,31.6,31.63,31.37,31.58,166252.0,30.8106,30.8399,30.5864,30.7911,166252.0
2020-03-06 11:00:00,31.58,31.62,31.33,31.36,141524.0,30.7911,30.8301,30.5474,30.5766,141524.0
2020-03-06 11:05:00,31.38,31.4,31.21,31.25,372688.0,30.5961,30.6156,30.4304,30.4694,372688.0
2020-03-06 11:10:00,31.24,31.33,31.13,31.14,84652.0,30.4596,30.5474,30.3524,30.3621,84652.0
2020-03-06 11:15:00,31.13,31.27,31.08,31.15,69224.0,30.3524,30.4889,30.3036,30.3719,69224.0
2020-03-06 11:20:00,31.15,31.2,31.07,31.1,63492.0,30.3719,30.4206,30.2939,30.3231,63492.0
2020-03-06 11:25:00,31.08,31.27,31.05,31.15,411016.0,30.3036,30.4889,30.2744,30.3719,411016.0
2020-03-06 11:30:00,31.13,31.36,31.13,31.26,408204.0,30.3524,30.5766,30.3524,30.4791,408204.0
2020-03-06 11:35:00,31.25,31.31,31.17,31.31,304248.0,30.4694,30.5279,30.3914,30.5279,304248.0
2020-03-06 11:40:00,31.31,31.31,31.02,31.07,411924.0,30.5279,30.5279,30.2451,30.2939,411924.0
2020-03-06 11:45:00,31.06,31.09,30.92,30.92,80624.0,30.2841,30.3134,30.1476,30.1476,80624.0
2020-03-06 11:50:00,30.92,31.15,30.92,31.09,176424.0,30.1476,30.3719,30.1476,30.3134,176424.0
2020-03-06 11:55:00,31.09,31.12,30.99,31.07,365680.0,30.3134,30.3426,30.2159,30.2939,365680.0
2020-03-06 12:00:00,31.11,31.12,30.83,30.85,266280.0,30.3329,30.3426,30.0599,30.0794,266280.0
2020-03-06 12:05:00,30.81,30.88,30.78,30.8,263440.0,30.0404,30.1086,30.0111,30.0306,263440.0
2020-03-06 12:10:00,30.8,30.86,30.72,30.81,485908.0,30.0306,30.0891,29.9526,30.0404,485908.0
2020-03-06 12:15:00,30.78,30.89,30.66,30.71,310328.0,30.0111,30.1184,29.8941,29.9429,310328.0
2020-03-06 12:20:00,30.69,30.89,30.69,30.76,182788.0,29.9234,30.1184,29.9234,29.9916,182788.0
2020-03-06 12:25:00,30.75,30.78,30.67,30.68,324492.0,29.9819,30.0111,29.9039,29.9136,324492.0
2020-03-06 12:30:00,30.68,31.03,30.67,31.03,72940.0,29.9136,30.2549,29.9039,30.2549,72940.0
2020-03-06 12:35:00,31.0,31.26,30.9,31.11,317804.0,30.2256,30.4791,30.1281,30.3329,317804.0
2020-03-06 12:40:00,31.11,31.23,31.05,31.22,30504.0,30.3329,30.4499,30.2744,30.4401,30504.0
2020-03-06 12:45:00,31.24,31.33,31.1,31.11,279180.0,30.4596,30.5474,30.3231,30.3329,279180.0
2020-03-06 12:50:00,31.09,31.14,31.0,31.0,136580.0,30.3134,30.3621,30.2256,30.2256,136580.0
2020-03-06 12:55:00,31.05,31.09,30.98,31.02,26984.0,30.2744,30.3134,30.2061,30.2451,26984.0
2020-03-06 13:00:00,31.03,31.17,31.0,31.11,42180.0,30.2549,30.3914,30.2256,30.3329,42180.0
2020-03-06 13:05:00,31.13,31.26,31.07,31.12,151732.0,30.3524,30.4791,30.2939,30.3426,151732.0
2020-03-06 13:10:00,31.15,31.22,31.03,31.07,83456.0,30.3719,30.4401,30.2549,30.2939,83456.0
2020-03-06 13:15:00,31.08,31.18,31.08,31.13,40320.0,30.3036,30.4011,30.3036,30.3524,40320.0
2020-03-06 13:20:00,31.14,31.47,31.14,31.41,177984.0,30.3621,30.6839,30.3621,30.6254,177984.0
2020-03-06 13:25:00,31.38,31.38,31.2,31.21,355932.0,30.5961,30.5961,30.4206,30.4304,355932.0
2020-03-06 13:30:00,31.2,31.32,31.1,31.14,473564.0,30.4206,30.5376,30.3231,30.3621,473564.0
2020-03-06 13:35:00,31.14,31.25,31.03,31.25,191588.0,30.3621,30.4694,30.2549,30.4694,191588.0
2020-03-06 13:40:00,31.2,31.3,31.08,31.1,193120.0,30.4206,30.5181,30.3036,30.3231,193120.0
2020-03-06 13:45:00,31.1,31.11,30.88,30.92,327708.0,30.3231,30.3329,30.1086,30.1476,327708.0
2020-03-06 13:50:00,30.9,30.95,30.75,30.75,310096.0,30.1281,30.1769,29.9819,29.9819,310096.0
2020-03-06 13:55:00,30.76,30.86,30.76,30.76,50008.0,29.9916,30.0891,29.9916,29.9916,50008.0
2020-03-06 14:00:00,30.81,30.81,30.66,30.74,276016.0,30.0404,30.0404,29.8941,29.9721,276016.0
2020-03-06 14:05:00,30.77,30.79,30.6,30.65,213948.0,30.0014,30.0209,29.8356,29.8844,213948.0
2020-03-06 14:10:00,30.64,30.75,30.6,30.66,186188.0,29.8746,29.9819,29.8356,29.8941,186188.0
2020-03-06 14:15:00,30.65,30.73,30.6,30.67,37392.0,29.8844,29.9624,29.8356,29.9039,37392.0
2020-03-06 14:20:00,30.62,30.77,30.57,30.7,144308.0,29.8551,30.0014,29.8064,29.9331,144308.0
2020-03-06 14:25:00,30.79,30.87,30.73,30.77,319792.0,30.0209,30.0989,29.9624,30.0014,319792.0
2020-03-06 14:30:00,30.73,30.82,30.52,30.54,258088.0,29.9624,30.0501,29.7576,29.7771,258088.0
2020-03-06 14:35:00,30.52,30.53,30.38,30.4,242604.0,29.7576,29.7674,29.6211,29.6406,242604.0
2020-03-06 14:40:00,30.38,30.44,30.31,30.43,207240.0,29.6211,29.6796,29.5529,29.6699,207240.0
2020-03-06 14:45:00,30.36,30.5,30.22,30.26,504520.0,29.6016,29.7381,29.4651,29.5041,504520.0
2020-03-06 14:50:00,30.23,30.28,30.15,30.22,190820.0,29.4749,29.5236,29.3969,29.4651,190820.0
2020-03-06 14:55:00,30.23,30.36,30.21,30.24,175528.0,29.4749,29.6016,29.4554,29.4846,175528.0
2020-03-06 15:00:00,30.22,30.32,30.07,30.15,552436.0,29.4651,29.5626,29.3189,29.3969,552436.0
2020-03-06 15:05:00,30.18,30.22,30.07,30.1,123316.0,29.4261,29.4651,29.3189,29.3481,123316.0
2020-03-06 15:10:00,30.1,30.44,30.1,30.24,232428.0,29.3481,29.6796,29.3481,29.4846,232428.0
2020-03-06 15:15:00,30.23,30.6,30.23,30.57,181140.0,29.4749,29.8356,29.4749,29.8064,181140.0
2020-03-06 15:20:00,30.61,30.67,30.46,30.67,581224.0,29.8454,29.9039,29.6991,29.9039,581224.0
2020-03-06 15:25:00,30.68,30.71,30.46,30.5,223212.0,29.9136,29.9429,29.6991,29.7381,223212.0
2020-03-06 15:30:00,30.41,31.03,30.39,31.0,443360.0,29.6504,30.2549,29.6309,30.2256,443360.0
2020-03-06 15:35:00,30.94,31.14,30.67,30.68,527300.0,30.1671,30.3621,29.9039,29.9136,527300.0
2020-03-06 15:40:00,30.73,31.1,30.67,31.08,404320.0,29.9624,30.3231,29.9039,30.3036,404320.0
2020-03-06 15:45:00,31.06,31.28,30.97,31.17,216480.0,30.2841,30.4986,30.1964,30.3914,216480.0
2020-03-06 15:50:00,31.22,31.72,31.21,31.57,557048.0,30.4401,30.9277,30.4304,30.7814,557048.0
2020-03-06 15:55:00,31.56,31.91,31.52,31.61,544188.0,30.7716,31.1129,30.7326,30.8204,544188.0
2020-03-09 09:30:00,27.05,27.25,26.75,27.15,528168.0,26.3743,26.5693,26.0818,26.4718,528168.0
2020-03-09 09:35:00,27.15,27.15,27.15,27.15,0.0,26.4718,26.4718,26.4718,26.4718,0.0
2020-03-09 09:40:00,27.15,27.15,27.15,27.15,0.0,26.4718,26.4718,26.4718,26.4718,0.0
2020-03-09 09:45:00,27.15,27.15,26.8,26.97,80300.0,26.4718,26.4718,26.1305,26.2963,80300.0
2020-03-09 09:50:00,26.89,27.56,26.86,27.51,278776.0,26.2183,26.8716,26.1891,26.8228,278776.0
2020-03-09 09:55:00,27.5,28.27,27.38,27.85,429260.0,26.8131,27.5638,26.6961,27.1543,429260.0
2020-03-09 10:00:00,27.88,27.96,27.63,27.63,171940.0,27.1836,27.2616,26.9398,26.9398,171940.0
2020-03-09 10:05:00,27.63,28.38,27.59,28.27,185928.0,26.9398,27.6711,26.9008,27.5638,185928.0
2020-03-09 10:10:00,28.34,28.35,28.05,28.13,133016.0,27.6321,27.6418,27.3493,27.4273,133016.0
2020-03-09 10:15:00,28.21,28.45,28.18,28.33,113404.0,27.5053,27.7393,27.4761,27.6223,113404.0
2020-03-09 10:20:00,28.36,28.36,27.9,27.95,64752.0,27.6516,27.6516,27.2031,27.2518,64752.0
2020-03-09 10:25:00,27.96,28.28,27.86,28.1,229340.0,27.2616,27.5736,27.1641,27.3981,229340.0
2020-03-09 10:30:00,28.07,28.33,28.0,28.23,195656.0,27.3688,27.6223,27.3006,27.5248,195656.0
2020-03-09 10:35:00,28.23,28.24,27.92,28.24,77172.0,27.5248,27.5346,27.2226,27.5346,77172.0
2020-03-09 10:40:00,28.23,28.32,28.04,28.1,78884.0,27.5248,27.6126,27.3396,27.3981,78884.0
2020-03-09 10:45:00,28.03,28.16,27.84,27.87,69664.0,27.3298,27.4566,27.1446,27.1738,69664.0
2020-03-09 10:50:00,27.88,27.88,27.66,27.72,378636.0,27.1836,27.1836,26.9691,27.0276,378636.0
2020-03-09 10:55:00,27.7,27.78,27.58,27.65,123672.0,27.0081,27.0861,26.8911,26.9593,123672.0
2020-03-09 11:00:00,27.61,27.67,27.5,27.56,1531128.0,26.9203,26.9788,26.8131,26.8716,1531128.0
2020-03-09 11:05:00,27.55,27.65,27.48,27.61,615420.0,26.8618,26.9593,26.7936,26.9203,615420.0
2020-03-09 11:10:00,27.6,27.86,27.6,27.78,72684.0,26.9106,27.1641,26.9106,27.0861,72684.0
2020-03-09 11:15:00,27.8,28.19,27.79,28.15,103864.0,27.1056,27.4858,27.0958,27.4468,103864.0
2020-03-09 11:20:00,28.08,28.19,28.04,28.13,38596.0,27.3786,27.4858,27.3396,27.4273,38596.0
2020-03-09 11:25:00,28.22,28.28,28.07,28.2,153636.0,27.5151,27.5736,27.3688,27.4956,153636.0
2020-03-09 11:30:00,28.1,28.19,27.94,28.19,57068.0,27.3981,27.4858,27.2421,27.4858,57068.0
2020-03-09 11:35:00,28.18,28.57,28.18,28.47,70680.0,27.4761,27.8563,27.4761,27.7588,70680.0
2020-03-09 11:40:00,28.43,28.6,28.38,28.59,94232.0,27.7198,27.8856,27.6711,27.8758,94232.0
2020-03-09 11:45:00,28.58,28.73,28.5,28.72,255532.0,27.8661,28.0123,27.7881,28.0026,255532.0
2020-03-09 11:50:00,28.7,28.8,28.53,28.6,85828.0,27.9831,28.0806,27.8173,27.8856,85828.0
2020-03-09 11:55:00,28.61,28.64,28.49,28.5,73668.0,27.8953,27.9246,27.7783,27.7881,73668.0
2020-03-09 12:00:00,28.47,28.48,28.26,28.33,171816.0,27.7588,27.7686,27.5541,27.6223,171816.0
2020-03-09 12:05:00,28.3,28.73,28.3,28.66,48624.0,27.5931,28.0123,27.5931,27.9441,48624.0
2020-03-09 12:10:00,28.72,28.8,28.54,28.55,146984.0,28.0026,28.0806,27.8271,27.8368,146984.0
2020-03-09 12:15:00,28.58,28.63,28.35,28.4,170864.0,27.8661,27.9148,27.6418,27.6906,170864.0
2020-03-09 12:20:00,28.39,28.46,28.3,28.31,161284.0,27.6808,27.7491,27.5931,27.6028,161284.0
2020-03-09 12:25:00,28.35,28.35,28.14,28.16,76100.0,27.6418,27.6418,27.4371,27.4566,76100.0
2020-03-09 12:30:00,28.11,28.25,27.99,28.05,72288.0,27.4078,27.5443,27.2908,27.3493,72288.0
2020-03-09 12:35:00,27.96,28.1,27.85,28.09,97556.0,27.2616,27.3981,27.1543,27.3883,97556.0
2020-03-09 12:40:00,28.04,28.14,27.75,27.82,225240.0,27.3396,27.4371,27.0568,27.1251,225240.0
2020-03-09 12:45:00,27.84,27.84,27.72,27.78,65820.0,27.1446,27.1446,27.0276,27.0861,65820.0
2020-03-09 12:50:00,27.78,27.92,27.76,27.88,33684.0,27.0861,27.2226,27.0666,27.1836,33684.0
2020-03-09 12:55:00,27.84,27.95,27.75,27.85,43916.0,27.1446,27.2518,27.0568,27.1543,43916.0
2020-03-09 13:00:00,27.83,28.06,27.75,27.77,71232.0,27.1348,27.3591,27.0568,27.0763,71232.0
2020-03-09 13:05:00,27.76,27.89,27.62,27.81,65952.0,27.0666,27.1933,26.9301,27.1153,65952.0
2020-03-09 13:10:00,27.75,28.03,27.75,27.99,64824.0,27.0568,27.3298,27.0568,27.2908,64824.0
2020-03-09 13:15:00,27.93,28.0,27.79,27.82,45892.0,27.2323,27.3006,27.0958,27.1251,45892.0
2020-03-09 13:20:00,27.78,27.78,27.62,27.77,42684.0,27.0861,27.0861,26.9301,27.0763,42684.0
2020-03-09 13:25:00,27.78,27.78,27.56,27.66,26724.0,27.0861,27.0861,26.8716,26.9691,26724.0
2020-03-09 13:30:00,27.63,27.64,27.35,27.35,453216.0,26.9398,26.9496,26.6668,26.6668,453216.0
2020-03-09 13:35:00,27.39,27.42,27.22,27.22,74620.0,26.7058,26.7351,26.5401,26.5401,74620.0
2020-03-09 13:40:00,27.25,27.42,27.04,27.05,197892.0,26.5693,26.7351,26.3646,26.3743,197892.0
2020-03-09 13:45:00,27.12,27.35,27.1,27.31,70184.0,26.4426,26.6668,26.4231,26.6278,70184.0
2020-03-09 13:50:00,27.2,27.2,26.95,26.96,326036.0,26.5206,26.5206,26.2768,26.2866,326036.0
2020-03-09 13:55:00,26.98,27.11,26.92,27.0,193572.0,26.3061,26.4328,26.2476,26.3256,193572.0
2020-03-09 14:00:00,27.02,27.09,26.73,26.74,270648.0,26.3451,26.4133,26.0623,26.072,270648.0
2020-03-09 14:05:00,26.72,26.9,26.67,26.71,176344.0,26.0525,26.2281,26.0038,26.0428,176344.0
2020-03-09 14:10:00,26.71,27.04,26.71,26.89,125696.0,26.0428,26.3646,26.0428,26.2183,125696.0
2020-03-09 14:15:00,27.11,27.39,27.08,27.21,83700.0,26.4328,26.7058,26.4036,26.5303,83700.0
2020-03-09 14:20:00,27.19,27.33,27.09,27.13,155432.0,26.5108,26.6473,26.4133,26.4523,155432.0
2020-03-09 14:25:00,27.03,27.03,26.84,26.84,211048.0,26.3548,26.3548,26.1696,26.1696,211048.0
2020-03-09 14:30:00,26.81,26.93,26.71,26.8,174488.0,26.1403,26.2573,26.0428,26.1305,174488.0
2020-03-09 14:35:00,26.81,27.04,26.64,26.98,222860.0,26.1403,26.3646,25.9745,26.3061,222860.0
2020-03-09 14:40:00,27.0,27.0,26.52,26.66,154156.0,26.3256,26.3256,25.8575,25.994,154156.0
2020-03-09 14:45:00,26.59,26.97,26.55,26.75,192860.0,25.9258,26.2963,25.8868,26.0818,192860.0
2020-03-09 14:50:00,26.73,27.23,26.73,27.21,325092.0,26.0623,26.5498,26.0623,26.5303,325092.0
2020-03-09 14:55:00,27.19,27.38,27.16,27.21,145640.0,26.5108,26.6961,26.4816,26.5303,145640.0
2020-03-09 15:00:00,27.19,27.53,26.99,27.37,211024.0,26.5108,26.8423,26.3158,26.6863,211024.0
2020-03-09 15:05:00,27.42,27.43,27.15,27.23,117544.0,26.7351,26.7448,26.4718,26.5498,117544.0
2020-03-09 15:10:00,27.27,27.27,27.01,27.02,346488.0,26.5888,26.5888,26.3353,26.3451,346488.0
2020-03-09 15:15:00,26.98,27.36,26.93,27.13,265676.0,26.3061,26.6766,26.2573,26.4523,265676.0
2020-03-09 15:20:00,27.11,27.48,27.04,27.46,229292.0,26.4328,26.7936,26.3646,26.7741,229292.0
2020-03-09 15:25:00,27.45,27.72,27.4,27.46,323480.0,26.7643,27.0276,26.7156,26.7741,323480.0
2020-03-09 15:30:00,27.46,27.46,27.16,27.26,179436.0,26.7741,26.7741,26.4816,26.5791,179436.0
2020-03-09 15:35:00,27.28,27.72,27.28,27.63,233456.0,26.5986,27.0276,26.5986,26.9398,233456.0
2020-03-09 15:40:00,27.65,27.73,27.52,27.63,136064.0,26.9593,27.0373,26.8326,26.9398,136064.0
2020-03-09 15:45:00,27.61,27.76,27.38,27.6,238204.0,26.9203,27.0666,26.6961,26.9106,238204.0
2020-03-09 15:50:00,27.53,27.54,27.25,27.51,272220.0,26.8423,26.8521,26.5693,26.8228,272220.0
2020-03-09 15:55:00,27.47,27.47,26.7,26.7,1006364.0,26.7838,26.7838,26.033,26.033,1006364.0
2020-03-10 09:30:00,28.73,28.82,28.54,28.73,435896.0,28.0123,28.1001,27.8271,28.0123,435896.0
2020-03-10 09:35:00,28.75,28.75,28.36,28.42,149120.0,28.0318,28.0318,27.6516,27.7101,149120.0
2020-03-10 09:40:00,28.42,28.43,28.1,28.16,543900.0,27.7101,27.7198,27.3981,27.4566,543900.0
2020-03-10 09:45:00,28.18,28.25,28.0,28.16,462556.0,27.4761,27.5443,27.3006,27.4566,462556.0
2020-03-10 09:50:00,28.14,28.3,28.04,28.25,155000.0,27.4371,27.5931,27.3396,27.5443,155000.0
2020-03-10 09:55:00,28.26,28.47,28.25,28.31,206356.0,27.5541,27.7588,27.5443,27.6028,206356.0
2020-03-10 10:00:00,28.32,28.5,28.08,28.47,179328.0,27.6126,27.7881,27.3786,27.7588,179328.0
2020-03-10 10:05:00,28.47,28.63,28.39,28.62,100976.0,27.7588,27.9148,27.6808,27.9051,100976.0
2020-03-10 10:10:00,28.61,28.74,28.61,28.65,284860.0,27.8953,28.0221,27.8953,27.9343,284860.0
2020-03-10 10:15:00,28.7,28.7,28.5,28.56,241844.0,27.9831,27.9831,27.7881,27.8466,241844.0
2020-03-10 10:20:00,28.61,28.72,28.48,28.48,128956.0,27.8953,28.0026,27.7686,27.7686,128956.0
2020-03-10 10:25:00,28.44,28.46,28.26,28.27,238168.0,27.7296,27.7491,27.5541,27.5638,238168.0
2020-03-10 10:30:00,28.28,28.29,28.09,28.17,173360.0,27.5736,27.5833,27.3883,27.4663,173360.0
2020-03-10 10:35:00,28.18,28.22,28.08,28.12,275032.0,27.4761,27.5151,27.3786,27.4176,275032.0
2020-03-10 10:40:00,28.14,28.14,27.92,28.0,591560.0,27.4371,27.4371,27.2226,27.3006,591560.0
2020-03-10 10:45:00,27.99,28.04,27.75,27.75,267240.0,27.2908,27.3396,27.0568,27.0568,267240.0
2020-03-10 10:50:00,27.75,27.82,27.57,27.57,484152.0,27.0568,27.1251,26.8813,26.8813,484152.0
2020-03-10 10:55:00,27.57,27.79,27.53,27.53,321876.0,26.8813,27.0958,26.8423,26.8423,321876.0
2020-03-10 11:00:00,27.54,27.7,27.43,27.62,354628.0,26.8521,27.0081,26.7448,26.9301,354628.0
2020-03-10 11:05:00,27.61,27.87,27.6,27.84,204456.0,26.9203,27.1738,26.9106,27.1446,204456.0
2020-03-10 11:10:00,27.84,27.84,27.45,27.45,560164.0,27.1446,27.1446,26.7643,26.7643,560164.0
2020-03-10 11:15:00,27.46,27.58,27.3,27.31,243700.0,26.7741,26.8911,26.6181,26.6278,243700.0
2020-03-10 11:20:00,27.32,27.36,27.01,27.03,196520.0,26.6376,26.6766,26.3353,26.3548,196520.0
2020-03-10 11:25:00,27.01,27.15,26.81,26.86,264648.0,26.3353,26.4718,26.1403,26.1891,264648.0
2020-03-10 11:30:00,26.84,26.92,26.7,26.74,169168.0,26.1696,26.2476,26.033,26.072,169168.0
2020-03-10 11:35:00,26.74,26.82,26.55,26.8,178944.0,26.072,26.15,25.8868,26.1305,178944.0
2020-03-10 11:40:00,26.85,27.11,26.65,27.11,289028.0,26.1793,26.4328,25.9843,26.4328,289028.0
2020-03-10 11:45:00,27.11,27.33,27.05,27.21,508156.0,26.4328,26.6473,26.3743,26.5303,508156.0
2020-03-10 11:50:00,27.21,27.29,26.8,26.86,245216.0,26.5303,26.6083,26.1305,26.1891,245216.0
2020-03-10 11:55:00,26.88,27.05,26.73,26.93,640520.0,26.2086,26.3743,26.0623,26.2573,640520.0
2020-03-10 12:00:00,26.98,27.45,26.98,27.24,185148.0,26.3061,26.7643,26.3061,26.5596,185148.0
2020-03-10 12:05:00,27.27,27.38,27.19,27.31,68992.0,26.5888,26.6961,26.5108,26.6278,68992.0
2020-03-10 12:10:00,27.41,27.77,27.39,27.69,586052.0,26.7253,27.0763,26.7058,26.9983,586052.0
2020-03-10 12:15:00,27.73,27.86,27.64,27.75,200264.0,27.0373,27.1641,26.9496,27.0568,200264.0
2020-03-10 12:20:00,27.71,27.72,27.55,27.64,161520.0,27.0178,27.0276,26.8618,26.9496,161520.0
2020-03-10 12:25:00,27.61,27.62,27.35,27.39,196304.0,26.9203,26.9301,26.6668,26.7058,196304.0
2020-03-10 12:30:00,27.33,27.34,27.0,27.11,549584.0,26.6473,26.6571,26.3256,26.4328,549584.0
2020-03-10 12:35:00,27.03,27.32,26.99,27.32,115932.0,26.3548,26.6376,26.3158,26.6376,115932.0
2020-03-10 12:40:00,27.26,27.48,27.07,27.47,196004.0,26.5791,26.7936,26.3938,26.7838,196004.0
2020-03-10 12:45:00,27.47,27.53,27.36,27.37,55136.0,26.7838,26.8423,26.6766,26.6863,55136.0
2020-03-10 12:50:00,27.32,27.64,27.29,27.61,77880.0,26.6376,26.9496,26.6083,26.9203,77880.0
2020-03-10 12:55:00,27.6,27.64,27.49,27.5,84732.0,26.9106,26.9496,26.8033,26.8131,84732.0
2020-03-10 13:00:00,27.5,27.5,27.23,27.28,135696.0,26.8131,26.8131,26.5498,26.5986,135696.0
2020-03-10 13:05:00,27.35,27.71,27.25,27.7,72608.0,26.6668,27.0178,26.5693,27.0081,72608.0
2020-03-10 13:10:00,27.72,27.77,27.54,27.75,314764.0,27.0276,27.0763,26.8521,27.0568,314764.0
2020-03-10 13:15:00,27.77,27.9,27.61,27.83,84676.0,27.0763,27.2031,26.9203,27.1348,84676.0
2020-03-10 13:20:00,27.88,28.0,27.8,27.89,52112.0,27.1836,27.3006,27.1056,27.1933,52112.0
2020-03-10 13:25:00,27.84,27.84,27.59,27.73,123816.0,27.1446,27.1446,26.9008,27.0373,123816.0
2020-03-10 13:30:00,27.75,27.85,27.58,27.85,239868.0,27.0568,27.1543,26.8911,27.1543,239868.0
2020-03-10 13:35:00,27.79,27.8,27.49,27.56,210660.0,27.0958,27.1056,26.8033,26.8716,210660.0
2020-03-10 13:40:00,27.62,27.66,27.43,27.53,52012.0,26.9301,26.9691,26.7448,26.8423,52012.0
2020-03-10 13:45:00,27.44,27.47,27.26,27.28,208392.0,26.7546,26.7838,26.5791,26.5986,208392.0
2020-03-10 13:50:00,27.37,27.38,27.18,27.18,63180.0,26.6863,26.6961,26.5011,26.5011,63180.0
2020-03-10 13:55:00,27.18,27.33,27.14,27.24,185428.0,26.5011,26.6473,26.4621,26.5596,185428.0
2020-03-10 14:00:00,27.23,27.24,27.08,27.22,170948.0,26.5498,26.5596,26.4036,26.5401,170948.0
2020-03-10 14:05:00,27.15,27.39,27.06,27.39,77372.0,26.4718,26.7058,26.3841,26.7058,77372.0
2020-03-10 14:10:00,27.38,27.56,27.3,27.56,148780.0,26.6961,26.8716,26.6181,26.8716,148780.0
2020-03-10 14:15:00,27.55,27.62,27.45,27.54,69880.0,26.8618,26.9301,26.7643,26.8521,69880.0
2020-03-10 14:20:00,27.53,27.62,27.3,27.3,107624.0,26.8423,26.9301,26.6181,26.6181,107624.0
2020-03-10 14:25:00,27.3,27.65,27.25,27.59,202340.0,26.6181,26.9593,26.5693,26.9008,202340.0
2020-03-10 14:30:00,27.55,27.81,27.55,27.8,147924.0,26.8618,27.1153,26.8618,27.1056,147924.0
2020-03-10 14:35:00,27.8,27.93,27.79,27.82,93280.0,27.1056,27.2323,27.0958,27.1251,93280.0
2020-03-10 14:40:00,27.82,28.25,27.8,28.16,423272.0,27.1251,27.5443,27.1056,27.4566,423272.0
2020-03-10 14:45:00,28.19,28.54,28.14,28.51,331520.0,27.4858,27.8271,27.4371,27.7978,331520.0
2020-03-10 14:50:00,28.41,28.41,28.22,28.39,135788.0,27.7003,27.7003,27.5151,27.6808,135788.0
2020-03-10 14:55:00,28.36,28.43,28.11,28.23,130208.0,27.6516,27.7198,27.4078,27.5248,130208.0
2020-03-10 15:00:00,28.31,28.57,28.23,28.55,249312.0,27.6028,27.8563,27.5248,27.8368,249312.0
2020-03-10 15:05:00,28.56,28.66,28.44,28.47,264264.0,27.8466,27.9441,27.7296,27.7588,264264.0
2020-03-10 15:10:00,28.49,28.67,28.47,28.6,279332.0,27.7783,27.9538,27.7588,27.8856,279332.0
2020-03-10 15:15:00,28.63,28.99,28.49,28.97,942896.0,27.9148,28.2658,27.7783,28.2463,942896.0
2020-03-10 15:20:00,28.89,29.09,28.86,28.95,1183216.0,28.1683,28.3633,28.1391,28.2268,1183216.0
2020-03-10 15:25:00,28.9,28.9,28.62,28.64,147040.0,28.1781,28.1781,27.9051,27.9246,147040.0
2020-03-10 15:30:00,28.62,28.81,28.43,28.59,228352.0,27.9051,28.0903,27.7198,27.8758,228352.0
2020-03-10 15:35:00,28.59,28.98,28.54,28.9,192604.0,27.8758,28.2561,27.8271,28.1781,192604.0
2020-03-10 15:40:00,28.91,29.01,28.77,28.78,408820.0,28.1878,28.2853,28.0513,28.0611,408820.0
2020-03-10 15:45:00,28.8,29.12,28.78,29.08,185308.0,28.0806,28.3926,28.0611,28.3536,185308.0
2020-03-10 15:50:00,29.05,29.33,29.04,29.33,319848.0,28.3243,28.5974,28.3146,28.5974,319848.0
2020-03-10 15:55:00,29.32,29.47,29.2,29.47,436988.0,28.5876,28.7339,28.4706,28.7339,436988.0
2020-03-11 09:30:00,27.86,28.11,27.74,28.05,382216.0,27.1641,27.4078,27.0471,27.3493,382216.0
2020-03-11 09:35:00,28.0,28.22,27.72,27.77,399176.0,27.3006,27.5151,27.0276,27.0763,399176.0
2020-03-11 09:40:00,27.79,28.0,27.54,27.78,499680.0,27.0958,27.3006,26.8521,27.0861,499680.0
2020-03-11 09:45:00,27.75,27.88,27.65,27.72,297268.0,27.0568,27.1836,26.9593,27.0276,297268.0
2020-03-11 09:50:00,27.65,27.89,27.59,27.71,116420.0,26.9593,27.1933,26.9008,27.0178,116420.0
2020-03-11 09:55:00,27.75,27.88,27.63,27.82,96900.0,27.0568,27.1836,26.9398,27.1251,96900.0
2020-03-11 10:00:00,27.8,27.93,27.67,27.76,165260.0,27.1056,27.2323,26.9788,27.0666,165260.0
2020-03-11 10:05:00,27.79,28.03,27.73,27.97,177692.0,27.0958,27.3298,27.0373,27.2713,177692.0
2020-03-11 10:10:00,27.99,28.03,27.84,27.96,132372.0,27.2908,27.3298,27.1446,27.2616,132372.0
2020-03-11 10:15:00,27.88,27.92,27.79,27.83,59324.0,27.1836,27.2226,27.0958,27.1348,59324.0
2020-03-11 10:20:00,27.81,27.85,27.58,27.64,100952.0,27.1153,27.1543,26.8911,26.9496,100952.0
2020-03-11 10:25:00,27.65,27.74,27.4,27.53,122444.0,26.9593,27.0471,26.7156,26.8423,122444.0
2020-03-11 10:30:00,27.44,27.6,27.36,27.6,168436.0,26.7546,26.9106,26.6766,26.9106,168436.0
2020-03-11 10:35:00,27.63,27.63,27.4,27.53,129864.0,26.9398,26.9398,26.7156,26.8423,129864.0
2020-03-11 10:40:00,27.46,27.55,27.34,27.35,85788.0,26.7741,26.8618,26.6571,26.6668,85788.0
2020-03-11 10:45:00,27.33,27.64,27.28,27.31,182412.0,26.6473,26.9496,26.5986,26.6278,182412.0
2020-03-11 10:50:00,27.33,27.41,27.24,27.26,100224.0,26.6473,26.7253,26.5596,26.5791,100224.0
2020-03-11 10:55:00,27.28,27.43,27.18,27.43,218424.0,26.5986,26.7448,26.5011,26.7448,218424.0
2020-03-11 11:00:00,27.41,27.6,27.33,27.34,172448.0,26.7253,26.9106,26.6473,26.6571,172448.0
2020-03-11 11:05:00,27.38,27.45,27.23,27.45,156520.0,26.6961,26.7643,26.5498,26.7643,156520.0
2020-03-11 11:10:00,27.41,27.49,27.33,27.43,54508.0,26.7253,26.8033,26.6473,26.7448,54508.0
2020-03-11 11:15:00,27.39,27.41,27.11,27.13,189320.0,26.7058,26.7253,26.4328,26.4523,189320.0
2020-03-11 11:20:00,27.13,27.18,26.95,26.95,204792.0,26.4523,26.5011,26.2768,26.2768,204792.0
2020-03-11 11:25:00,26.95,27.12,26.95,27.03,113164.0,26.2768,26.4426,26.2768,26.3548,113164.0
2020-03-11 11:30:00,27.03,27.22,26.97,27.19,96916.0,26.3548,26.5401,26.2963,26.5108,96916.0
2020-03-11 11:35:00,27.18,27.38,27.09,27.38,230096.0,26.5011,26.6961,26.4133,26.6961,230096.0
2020-03-11 11:40:00,27.38,27.39,27.16,27.21,56116.0,26.6961,26.7058,26.4816,26.5303,56116.0
2020-03-11 11:45:00,27.29,27.29,27.04,27.26,170260.0,26.6083,26.6083,26.3646,26.5791,170260.0
2020-03-11 11:50:00,27.32,27.36,27.13,27.18,195500.0,26.6376,26.6766,26.4523,26.5011,195500.0
2020-03-11 11:55:00,27.15,27.31,27.1,27.31,75492.0,26.4718,26.6278,26.4231,26.6278,75492.0
2020-03-11 12:00:00,27.3,27.43,27.17,27.42,86832.0,26.6181,26.7448,26.4913,26.7351,86832.0
2020-03-11 12:05:00,27.42,27.55,27.35,27.51,139620.0,26.7351,26.8618,26.6668,26.8228,139620.0
2020-03-11 12:10:00,27.55,27.72,27.52,27.65,121952.0,26.8618,27.0276,26.8326,26.9593,121952.0
2020-03-11 12:15:00,27.65,27.88,27.64,27.78,159680.0,26.9593,27.1836,26.9496,27.0861,159680.0
2020-03-11 12:20:00,27.8,27.86,27.59,27.62,128252.0,27.1056,27.1641,26.9008,26.9301,128252.0
2020-03-11 12:25:00,27.58,27.58,27.33,27.35,321032.0,26.8911,26.8911,26.6473,26.6668,321032.0
2020-03-11 12:30:00,27.36,27.41,27.2,27.26,441028.0,26.6766,26.7253,26.5206,26.5791,441028.0
2020-03-11 12:35:00,27.31,27.31,27.08,27.08,121748.0,26.6278,26.6278,26.4036,26.4036,121748.0
2020-03-11 12:40:00,27.07,27.14,26.88,26.97,266088.0,26.3938,26.4621,26.2086,26.2963,266088.0
2020-03-11 12:45:00,26.99,27.06,26.86,26.91,188832.0,26.3158,26.3841,26.1891,26.2378,188832.0
2020-03-11 12:50:00,26.95,27.12,26.89,26.94,130836.0,26.2768,26.4426,26.2183,26.2671,130836.0
2020-03-11 12:55:00,26.91,27.03,26.82,27.01,184656.0,26.2378,26.3548,26.15,26.3353,184656.0
2020-03-11 13:00:00,27.0,27.02,26.72,26.72,144916.0,26.3256,26.3451,26.0525,26.0525,144916.0
2020-03-11 13:05:00,26.75,26.84,26.68,26.69,92992.0,26.0818,26.1696,26.0135,26.0233,92992.0
2020-03-11 13:10:00,26.71,26.83,26.68,26.73,79920.0,26.0428,26.1598,26.0135,26.0623,79920.0
2020-03-11 13:15:00,26.73,26.91,26.73,26.86,157964.0,26.0623,26.2378,26.0623,26.1891,157964.0
2020-03-11 13:20:00,26.88,26.98,26.8,26.8,180976.0,26.2086,26.3061,26.1305,26.1305,180976.0
2020-03-11 13:25:00,26.81,27.07,26.78,27.0,130144.0,26.1403,26.3938,26.111,26.3256,130144.0
2020-03-11 13:30:00,26.98,27.13,26.91,26.93,137880.0,26.3061,26.4523,26.2378,26.2573,137880.0
2020-03-11 13:35:00,26.93,26.93,26.79,26.87,172484.0,26.2573,26.2573,26.1208,26.1988,172484.0
2020-03-11 13:40:00,26.83,26.83,26.68,26.71,106952.0,26.1598,26.1598,26.0135,26.0428,106952.0
2020-03-11 13:45:00,26.68,26.97,26.64,26.91,174848.0,26.0135,26.2963,25.9745,26.2378,174848.0
2020-03-11 13:50:00,26.89,26.92,26.71,26.76,86336.0,26.2183,26.2476,26.0428,26.0915,86336.0
2020-03-11 13:55:00,26.79,27.02,26.77,26.91,88176.0,26.1208,26.3451,26.1013,26.2378,88176.0
2020-03-11 14:00:00,26.9,26.97,26.67,26.7,202116.0,26.2281,26.2963,26.0038,26.033,202116.0
2020-03-11 14:05:00,26.71,26.87,26.56,26.6,154044.0,26.0428,26.1988,25.8965,25.9355,154044.0
2020-03-11 14:10:00,26.6,26.65,26.55,26.55,121204.0,25.9355,25.9843,25.8868,25.8868,121204.0
2020-03-11 14:15:00,26.56,26.7,26.51,26.51,93452.0,25.8965,26.033,25.8478,25.8478,93452.0
2020-03-11 14:20:00,26.51,26.58,26.42,26.47,288584.0,25.8478,25.916,25.76,25.8088,288584.0
2020-03-11 14:25:00,26.49,26.58,26.45,26.48,235380.0,25.8283,25.916,25.7893,25.8185,235380.0
2020-03-11 14:30:00,26.48,26.77,26.45,26.5,179768.0,25.8185,26.1013,25.7893,25.838,179768.0
2020-03-11 14:35:00,26.52,26.7,26.47,26.65,111444.0,25.8575,26.033,25.8088,25.9843,111444.0
2020-03-11 14:40:00,26.65,26.88,26.54,26.57,305440.0,25.9843,26.2086,25.877,25.9063,305440.0
2020-03-11 14:45:00,26.59,26.75,26.51,26.53,101300.0,25.9258,26.0818,25.8478,25.8673,101300.0
2020-03-11 14:50:00,26.56,26.7,26.38,26.52,137196.0,25.8965,26.033,25.721,25.8575,137196.0
2020-03-11 14:55:00,26.47,26.65,26.42,26.44,102384.0,25.8088,25.9843,25.76,25.7795,102384.0
2020-03-11 15:00:00,26.5,26.5,26.2,26.2,404320.0,25.838,25.838,25.5455,25.5455,404320.0
2020-03-11 15:05:00,26.23,26.23,25.96,26.01,175616.0,25.5748,25.5748,25.3115,25.3603,175616.0
2020-03-11 15:10:00,26.06,26.17,25.9,25.91,134972.0,25.409,25.5163,25.253,25.2628,134972.0
2020-03-11 15:15:00,25.92,26.19,25.91,26.12,109892.0,25.2725,25.5358,25.2628,25.4675,109892.0
2020-03-11 15:20:00,26.14,26.14,25.88,25.88,112416.0,25.487,25.487,25.2335,25.2335,112416.0
2020-03-11 15:25:00,25.9,26.3,25.9,26.28,229780.0,25.253,25.643,25.253,25.6235,229780.0
2020-03-11 15:30:00,26.25,26.78,26.22,26.64,328048.0,25.5943,26.111,25.565,25.9745,328048.0
2020-03-11 15:35:00,26.67,26.92,26.55,26.79,226820.0,26.0038,26.2476,25.8868,26.1208,226820.0
2020-03-11 15:40:00,26.76,26.96,26.63,26.64,215780.0,26.0915,26.2866,25.9648,25.9745,215780.0
2020-03-11 15:45:00,26.71,26.91,26.55,26.76,171792.0,26.0428,26.2378,25.8868,26.0915,171792.0
2020-03-11 15:50:00,26.75,26.97,26.35,26.61,466168.0,26.0818,26.2963,25.6918,25.9453,466168.0
2020-03-11 15:55:00,26.71,26.8,26.54,26.57,389424.0,26.0428,26.1305,25.877,25.9063,389424.0
2020-03-12 09:30:00,22.98,23.32,22.84,22.86,1163060.0,22.406,22.7375,22.2695,22.289,1163060.0
2020-03-12 09:35:00,22.84,22.92,22.84,22.85,117456.0,22.2695,22.3475,22.2695,22.2792,117456.0
2020-03-12 09:40:00,22.85,22.85,22.85,22.85,0.0,22.2792,22.2792,22.2792,22.2792,0.0
2020-03-12 09:45:00,22.85,22.85,22.85,22.85,0.0,22.2792,22.2792,22.2792,22.2792,0.0
2020-03-12 09:50:00,22.81,22.85,21.81,22.18,1995660.0,22.2402,22.2792,21.2652,21.626,1995660.0
2020-03-12 09:55:00,22.13,23.6,22.04,23.53,1588836.0,21.5772,23.0105,21.4895,22.9422,1588836.0
2020-03-12 10:00:00,23.53,23.53,22.56,22.62,566372.0,22.9422,22.9422,21.9965,22.055,566372.0
2020-03-12 10:05:00,22.65,22.9,22.45,22.53,355784.0,22.0842,22.328,21.8892,21.9672,355784.0
2020-03-12 10:10:00,22.55,23.0,22.48,22.81,412336.0,21.9867,22.4255,21.9185,22.2402,412336.0
2020-03-12 10:15:00,22.91,23.15,22.72,22.86,503224.0,22.3377,22.5717,22.1525,22.289,503224.0
2020-03-12 10:20:00,22.82,22.99,22.7,22.99,179920.0,22.25,22.4157,22.133,22.4157,179920.0
2020-03-12 10:25:00,22.96,23.26,22.96,23.04,301056.0,22.3865,22.679,22.3865,22.4645,301056.0
2020-03-12 10:30:00,23.02,23.36,22.92,23.33,264064.0,22.445,22.7765,22.3475,22.7472,264064.0
2020-03-12 10:35:00,23.33,23.43,23.15,23.15,174932.0,22.7472,22.8447,22.5717,22.5717,174932.0
2020-03-12 10:40:00,23.14,23.37,22.96,23.1,248700.0,22.562,22.7862,22.3865,22.523,248700.0
2020-03-12 10:45:00,23.11,23.3,23.08,23.2,285664.0,22.5327,22.718,22.5035,22.6205,285664.0
2020-03-12 10:50:00,23.23,23.52,23.15,23.5,154780.0,22.6497,22.9325,22.5717,22.913,154780.0
2020-03-12 10:55:00,23.5,23.5,23.34,23.37,110892.0,22.913,22.913,22.757,22.7862,110892.0
2020-03-12 11:00:00,23.33,23.34,22.93,23.05,374976.0,22.7472,22.757,22.3572,22.4742,374976.0
2020-03-12 11:05:00,23.06,23.06,22.81,22.83,521892.0,22.484,22.484,22.2402,22.2597,521892.0
2020-03-12 11:10:00,22.83,22.83,22.61,22.62,457428.0,22.2597,22.2597,22.0452,22.055,457428.0
2020-03-12 11:15:00,22.61,22.87,22.44,22.59,849028.0,22.0452,22.2987,21.8795,22.0257,849028.0
2020-03-12 11:20:00,22.58,22.71,22.49,22.71,141624.0,22.016,22.1427,21.9282,22.1427,141624.0
2020-03-12 11:25:00,22.68,22.79,22.6,22.67,255324.0,22.1135,22.2207,22.0355,22.1037,255324.0
2020-03-12 11:30:00,22.65,22.88,22.5,22.57,538100.0,22.0842,22.3085,21.938,22.0062,538100.0
2020-03-12 11:35:00,22.57,22.71,22.38,22.43,393208.0,22.0062,22.1427,21.821,21.8697,393208.0
2020-03-12 11:40:00,22.45,22.49,22.34,22.45,230840.0,21.8892,21.9282,21.782,21.8892,230840.0
2020-03-12 11:45:00,22.46,22.46,22.27,22.3,92692.0,21.899,21.899,21.7137,21.743,92692.0
2020-03-12 11:50:00,22.29,22.29,22.06,22.24,203264.0,21.7332,21.7332,21.509,21.6845,203264.0
2020-03-12 11:55:00,22.26,22.51,22.26,22.41,281104.0,21.704,21.9477,21.704,21.8502,281104.0
2020-03-12 12:00:00,22.38,22.39,22.19,22.19,294988.0,21.821,21.8307,21.6357,21.6357,294988.0
2020-03-12 12:05:00,22.17,22.23,22.04,22.04,100240.0,21.6162,21.6747,21.4895,21.4895,100240.0
2020-03-12 12:10:00,22.04,22.1,21.9,22.04,201484.0,21.4895,21.548,21.3529,21.4895,201484.0
2020-03-12 12:15:00,22.05,22.28,21.98,22.09,251976.0,21.4992,21.7235,21.431,21.5382,251976.0
2020-03-12 12:20:00,22.1,22.55,22.09,22.5,198072.0,21.548,21.9867,21.5382,21.938,198072.0
2020-03-12 12:25:00,22.5,22.64,22.42,22.5,207456.0,21.938,22.0745,21.86,21.938,207456.0
2020-03-12 12:30:00,22.45,22.45,22.18,22.19,345368.0,21.8892,21.8892,21.626,21.6357,345368.0
2020-03-12 12:35:00,22.19,22.36,22.14,22.26,103120.0,21.6357,21.8015,21.587,21.704,103120.0
2020-03-12 12:40:00,22.24,22.24,21.99,22.04,362556.0,21.6845,21.6845,21.4407,21.4895,362556.0
2020-03-12 12:45:00,22.05,22.25,22.0,22.01,193512.0,21.4992,21.6942,21.4505,21.4602,193512.0
2020-03-12 12:50:00,22.06,23.27,22.06,23.0,417576.0,21.509,22.6887,21.509,22.4255,417576.0
2020-03-12 12:55:00,22.96,24.14,22.9,23.75,546664.0,22.3865,23.537,22.328,23.1567,546664.0
2020-03-12 13:00:00,23.8,24.75,23.35,24.61,819160.0,23.2055,24.1318,22.7667,23.9953,819160.0
2020-03-12 13:05:00,24.67,25.09,24.11,24.45,957448.0,24.0538,24.4633,23.5077,23.8393,957448.0
2020-03-12 13:10:00,24.43,24.57,23.35,23.65,882388.0,23.8198,23.9563,22.7667,23.0592,882388.0
2020-03-12 13:15:00,23.65,23.82,23.38,23.6,98512.0,23.0592,23.225,22.796,23.0105,98512.0
2020-03-12 13:20:00,23.5,23.76,23.36,23.51,274232.0,22.913,23.1665,22.7765,22.9227,274232.0
2020-03-12 13:25:00,23.45,23.64,23.23,23.48,168604.0,22.8642,23.0495,22.6497,22.8935,168604.0
2020-03-12 13:30:00,23.45,23.72,23.23,23.28,167300.0,22.8642,23.1275,22.6497,22.6985,167300.0
2020-03-12 13:35:00,23.26,23.26,22.57,22.58,707896.0,22.679,22.679,22.0062,22.016,707896.0
2020-03-12 13:40:00,22.56,22.77,22.36,22.7,430992.0,21.9965,22.2012,21.8015,22.133,430992.0
2020-03-12 13:45:00,22.65,23.17,22.57,23.11,261356.0,22.0842,22.5912,22.0062,22.5327,261356.0
2020-03-12 13:50:00,23.09,23.3,22.78,22.92,175092.0,22.5132,22.718,22.211,22.3475,175092.0
2020-03-12 13:55:00,22.9,23.27,22.87,23.21,154416.0,22.328,22.6887,22.2987,22.6302,154416.0
2020-03-12 14:00:00,23.25,23.36,22.7,23.06,217820.0,22.6692,22.7765,22.133,22.484,217820.0
2020-03-12 14:05:00,23.12,23.18,22.85,22.89,85628.0,22.5425,22.601,22.2792,22.3182,85628.0
2020-03-12 14:10:00,22.96,23.0,22.55,22.7,244732.0,22.3865,22.4255,21.9867,22.133,244732.0
2020-03-12 14:15:00,22.66,22.75,22.49,22.5,193080.0,22.094,22.1817,21.9282,21.938,193080.0
2020-03-12 14:20:00,22.55,22.61,22.36,22.36,99464.0,21.9867,22.0452,21.8015,21.8015,99464.0
2020-03-12 14:25:00,22.44,22.63,22.31,22.5,77264.0,21.8795,22.0647,21.7527,21.938,77264.0
2020-03-12 14:30:00,22.5,22.58,22.35,22.38,59696.0,21.938,22.016,21.7917,21.821,59696.0
2020-03-12 14:35:00,22.43,22.44,22.2,22.31,215844.0,21.8697,21.8795,21.6455,21.7527,215844.0
2020-03-12 14:40:00,22.25,22.46,22.25,22.41,176040.0,21.6942,21.899,21.6942,21.8502,176040.0
2020-03-12 14:45:00,22.41,22.86,22.28,22.84,358656.0,21.8502,22.289,21.7235,22.2695,358656.0
2020-03-12 14:50:00,22.84,22.98,22.46,22.49,142888.0,22.2695,22.406,21.899,21.9282,142888.0
2020-03-12 14:55:00,22.49,22.6,22.22,22.23,200304.0,21.9282,22.0355,21.665,21.6747,200304.0
2020-03-12 15:00:00,22.24,22.38,22.23,22.28,81988.0,21.6845,21.821,21.6747,21.7235,81988.0
2020-03-12 15:05:00,22.25,22.6,22.09,22.45,332428.0,21.6942,22.0355,21.5382,21.8892,332428.0
2020-03-12 15:10:00,22.43,22.83,22.4,22.43,138324.0,21.8697,22.2597,21.8405,21.8697,138324.0
2020-03-12 15:15:00,22.39,22.39,22.13,22.19,370216.0,21.8307,21.8307,21.5772,21.6357,370216.0
2020-03-12 15:20:00,22.21,22.28,22.02,22.11,264396.0,21.6552,21.7235,21.47,21.5577,264396.0
2020-03-12 15:25:00,22.09,22.21,22.02,22.04,108404.0,21.5382,21.6552,21.47,21.4895,108404.0
2020-03-12 15:30:00,22.02,22.28,21.88,22.04,317288.0,21.47,21.7235,21.3334,21.4895,317288.0
2020-03-12 15:35:00,22.0,22.17,22.0,22.17,229612.0,21.4505,21.6162,21.4505,21.6162,229612.0
2020-03-12 15:40:00,22.15,22.53,22.1,22.16,395552.0,21.5967,21.9672,21.548,21.6065,395552.0
2020-03-12 15:45:00,22.23,22.43,22.06,22.38,303516.0,21.6747,21.8697,21.509,21.821,303516.0
2020-03-12 15:50:00,22.41,22.8,22.31,22.32,404008.0,21.8502,22.2305,21.7527,21.7625,404008.0
2020-03-12 15:55:00,22.31,22.33,21.44,21.47,1216612.0,21.7527,21.7722,20.9044,20.9337,1216612.0
2020-03-13 09:30:00,24.07,24.31,23.75,23.77,1292328.0,23.4687,23.7027,23.1567,23.1762,1292328.0
2020-03-13 09:35:00,23.75,23.88,23.4,23.41,634664.0,23.1567,23.2835,22.8155,22.8252,634664.0
2020-03-13 09:40:00,23.38,23.45,23.01,23.32,363616.0,22.796,22.8642,22.4352,22.7375,363616.0
2020-03-13 09:45:00,23.32,23.53,23.13,23.28,352928.0,22.7375,22.9422,22.5522,22.6985,352928.0
2020-03-13 09:50:00,23.28,23.29,22.83,22.85,654676.0,22.6985,22.7082,22.2597,22.2792,654676.0
2020-03-13 09:55:00,22.8,23.0,22.75,22.86,661260.0,22.2305,22.4255,22.1817,22.289,661260.0
2020-03-13 10:00:00,22.91,23.25,22.8,23.19,424452.0,22.3377,22.6692,22.2305,22.6107,424452.0
2020-03-13 10:05:00,23.16,23.25,23.07,23.13,207292.0,22.5815,22.6692,22.4937,22.5522,207292.0
2020-03-13 10:10:00,23.06,23.25,22.97,23.04,222124.0,22.484,22.6692,22.3962,22.4645,222124.0
2020-03-13 10:15:00,23.08,23.67,23.04,23.62,357792.0,22.5035,23.0787,22.4645,23.03,357792.0
2020-03-13 10:20:00,23.59,23.81,23.55,23.66,168180.0,23.0007,23.2152,22.9617,23.069,168180.0
2020-03-13 10:25:00,23.64,23.77,23.38,23.41,368532.0,23.0495,23.1762,22.796,22.8252,368532.0
2020-03-13 10:30:00,23.46,23.46,23.28,23.32,259528.0,22.874,22.874,22.6985,22.7375,259528.0
2020-03-13 10:35:00,23.28,23.32,23.13,23.22,60864.0,22.6985,22.7375,22.5522,22.64,60864.0
2020-03-13 10:40:00,23.17,23.22,22.93,23.04,331492.0,22.5912,22.64,22.3572,22.4645,331492.0
2020-03-13 10:45:00,23.01,23.12,22.94,22.94,138328.0,22.4352,22.5425,22.367,22.367,138328.0
2020-03-13 10:50:00,23.01,23.06,22.9,22.92,100372.0,22.4352,22.484,22.328,22.3475,100372.0
2020-03-13 10:55:00,22.93,22.93,22.54,22.58,576492.0,22.3572,22.3572,21.977,22.016,576492.0
2020-03-13 11:00:00,22.61,22.92,22.61,22.85,244256.0,22.0452,22.3475,22.0452,22.2792,244256.0
2020-03-13 11:05:00,22.82,22.95,22.76,22.95,271924.0,22.25,22.3767,22.1915,22.3767,271924.0
2020-03-13 11:10:00,22.95,23.03,22.73,22.99,252268.0,22.3767,22.4547,22.1622,22.4157,252268.0
2020-03-13 11:15:00,23.0,23.0,22.65,22.73,316704.0,22.4255,22.4255,22.0842,22.1622,316704.0
2020-03-13 11:20:00,22.74,22.91,22.59,22.59,240692.0,22.172,22.3377,22.0257,22.0257,240692.0
2020-03-13 11:25:00,22.63,22.69,22.39,22.39,371036.0,22.0647,22.1232,21.8307,21.8307,371036.0
2020-03-13 11:30:00,22.39,22.41,21.94,21.99,605080.0,21.8307,21.8502,21.3919,21.4407,605080.0
2020-03-13 11:35:00,21.93,22.3,21.93,22.07,272024.0,21.3822,21.743,21.3822,21.5187,272024.0
2020-03-13 11:40:00,22.06,22.08,21.86,21.89,303456.0,21.509,21.5285,21.3139,21.3432,303456.0
2020-03-13 11:45:00,22.04,22.04,21.74,21.75,474548.0,21.4895,21.4895,21.1969,21.2067,474548.0
2020-03-13 11:50:00,21.79,22.09,21.78,22.09,207052.0,21.2457,21.5382,21.2359,21.5382,207052.0
2020-03-13 11:55:00,22.09,22.5,22.08,22.31,486484.0,21.5382,21.938,21.5285,21.7527,486484.0
2020-03-13 12:00:00,22.32,22.41,21.98,22.09,121416.0,21.7625,21.8502,21.431,21.5382,121416.0
2020-03-13 12:05:00,22.1,22.22,21.96,22.19,176128.0,21.548,21.665,21.4115,21.6357,176128.0
2020-03-13 12:10:00,22.14,22.4,22.07,22.29,138604.0,21.587,21.8405,21.5187,21.7332,138604.0
2020-03-13 12:15:00,22.32,22.44,22.22,22.27,284296.0,21.7625,21.8795,21.665,21.7137,284296.0
2020-03-13 12:20:00,22.28,22.37,22.17,22.18,182572.0,21.7235,21.8112,21.6162,21.626,182572.0
2020-03-13 12:25:00,22.16,22.31,22.11,22.18,164596.0,21.6065,21.7527,21.5577,21.626,164596.0
2020-03-13 12:30:00,22.23,22.74,22.2,22.63,373628.0,21.6747,22.172,21.6455,22.0647,373628.0
2020-03-13 12:35:00,22.6,22.66,22.45,22.66,129048.0,22.0355,22.094,21.8892,22.094,129048.0
2020-03-13 12:40:00,22.64,22.94,22.64,22.94,404296.0,22.0745,22.367,22.0745,22.367,404296.0
2020-03-13 12:45:00,22.92,23.01,22.78,22.97,248076.0,22.3475,22.4352,22.211,22.3962,248076.0
2020-03-13 12:50:00,22.96,23.15,22.93,22.98,473876.0,22.3865,22.5717,22.3572,22.406,473876.0
2020-03-13 12:55:00,22.93,22.97,22.7,22.72,402920.0,22.3572,22.3962,22.133,22.1525,402920.0
2020-03-13 13:00:00,22.73,22.87,22.59,22.61,223076.0,22.1622,22.2987,22.0257,22.0452,223076.0
2020-03-13 13:05:00,22.58,22.71,22.53,22.57,261864.0,22.016,22.1427,21.9672,22.0062,261864.0
2020-03-13 13:10:00,22.58,22.89,22.51,22.89,462016.0,22.016,22.3182,21.9477,22.3182,462016.0
2020-03-13 13:15:00,22.88,23.0,22.81,22.97,180712.0,22.3085,22.4255,22.2402,22.3962,180712.0
2020-03-13 13:20:00,23.0,23.21,22.99,23.21,216844.0,22.4255,22.6302,22.4157,22.6302,216844.0
2020-03-13 13:25:00,23.19,23.35,23.16,23.32,136452.0,22.6107,22.7667,22.5815,22.7375,136452.0
2020-03-13 13:30:00,23.35,23.45,23.22,23.24,385104.0,22.7667,22.8642,22.64,22.6595,385104.0
2020-03-13 13:35:00,23.23,23.26,23.04,23.18,343568.0,22.6497,22.679,22.4645,22.601,343568.0
2020-03-13 13:40:00,23.18,23.39,23.18,23.25,150288.0,22.601,22.8057,22.601,22.6692,150288.0
2020-03-13 13:45:00,23.34,23.47,23.32,23.47,74624.0,22.757,22.8837,22.7375,22.8837,74624.0
2020-03-13 13:50:00,23.47,23.56,23.44,23.47,116112.0,22.8837,22.9715,22.8545,22.8837,116112.0
2020-03-13 13:55:00,23.48,23.48,23.32,23.43,75540.0,22.8935,22.8935,22.7375,22.8447,75540.0
2020-03-13 14:00:00,23.41,23.41,23.08,23.19,118488.0,22.8252,22.8252,22.5035,22.6107,118488.0
2020-03-13 14:05:00,23.23,23.25,22.76,22.95,145604.0,22.6497,22.6692,22.1915,22.3767,145604.0
2020-03-13 14:10:00,22.89,23.09,22.89,22.98,208128.0,22.3182,22.5132,22.3182,22.406,208128.0
2020-03-13 14:15:00,22.99,23.14,22.93,22.97,83252.0,22.4157,22.562,22.3572,22.3962,83252.0
2020-03-13 14:20:00,22.98,23.06,22.85,23.04,140528.0,22.406,22.484,22.2792,22.4645,140528.0
2020-03-13 14:25:00,23.05,23.05,22.77,22.78,111584.0,22.4742,22.4742,22.2012,22.211,111584.0
2020-03-13 14:30:00,22.78,22.79,22.61,22.79,166636.0,22.211,22.2207,22.0452,22.2207,166636.0
2020-03-13 14:35:00,22.82,22.83,22.52,22.54,191712.0,22.25,22.2597,21.9575,21.977,191712.0
2020-03-13 14:40:00,22.53,23.06,22.44,23.05,336496.0,21.9672,22.484,21.8795,22.4742,336496.0
2020-03-13 14:45:00,23.02,23.04,22.81,22.87,204428.0,22.445,22.4645,22.2402,22.2987,204428.0
2020-03-13 14:50:00,22.82,23.02,22.78,22.88,269972.0,22.25,22.445,22.211,22.3085,269972.0
2020-03-13 14:55:00,22.88,23.04,22.88,23.01,154128.0,22.3085,22.4645,22.3085,22.4352,154128.0
2020-03-13 15:00:00,23.04,23.36,22.97,23.18,243588.0,22.4645,22.7765,22.3962,22.601,243588.0
2020-03-13 15:05:00,23.23,23.33,23.13,23.17,132440.0,22.6497,22.7472,22.5522,22.5912,132440.0
2020-03-13 15:10:00,23.17,23.25,22.88,23.17,188240.0,22.5912,22.6692,22.3085,22.5912,188240.0
2020-03-13 15:15:00,23.11,23.3,23.11,23.22,122244.0,22.5327,22.718,22.5327,22.64,122244.0
2020-03-13 15:20:00,23.19,23.43,23.11,23.32,98452.0,22.6107,22.8447,22.5327,22.7375,98452.0
2020-03-13 15:25:00,23.31,23.47,23.23,23.37,170736.0,22.7277,22.8837,22.6497,22.7862,170736.0
2020-03-13 15:30:00,23.37,23.49,22.31,22.69,332504.0,22.7862,22.9032,21.7527,22.1232,332504.0
2020-03-13 15:35:00,22.72,23.35,22.56,23.29,443700.0,22.1525,22.7667,21.9965,22.7082,443700.0
2020-03-13 15:40:00,23.25,23.75,23.11,23.67,458748.0,22.6692,23.1567,22.5327,23.0787,458748.0
2020-03-13 15:45:00,23.68,24.21,23.68,24.15,457800.0,23.0885,23.6052,23.0885,23.5467,457800.0
2020-03-13 15:50:00,24.18,24.91,24.18,24.9,807436.0,23.576,24.2878,23.576,24.278,807436.0
2020-03-13 15:55:00,24.93,25.45,24.54,25.45,1111464.0,24.3073,24.8143,23.927,24.8143,1111464.0
2020-03-16 09:30:00,20.08,20.08,19.88,19.99,296828.0,19.5784,19.5784,19.3834,19.4907,296828.0
2020-03-16 09:35:00,19.99,19.99,19.99,19.99,0.0,19.4907,19.4907,19.4907,19.4907,0.0
2020-03-16 09:40:00,19.99,19.99,19.99,19.99,0.0,19.4907,19.4907,19.4907,19.4907,0.0
2020-03-16 09:45:00,19.88,20.36,19.08,20.04,437456.0,19.3834,19.8514,18.6034,19.5394,437456.0
2020-03-16 09:50:00,20.0,20.65,19.95,20.64,970648.0,19.5004,20.1342,19.4517,20.1244,970648.0
2020-03-16 09:55:00,20.65,21.06,20.62,20.63,614612.0,20.1342,20.5339,20.1049,20.1147,614612.0
2020-03-16 10:00:00,20.63,20.75,20.08,20.16,153740.0,20.1147,20.2317,19.5784,19.6564,153740.0
2020-03-16 10:05:00,20.19,20.72,20.16,20.72,202752.0,19.6857,20.2024,19.6564,20.2024,202752.0
2020-03-16 10:10:00,20.71,20.88,20.55,20.63,228464.0,20.1927,20.3584,20.0367,20.1147,228464.0
2020-03-16 10:15:00,20.62,20.66,20.36,20.41,176092.0,20.1049,20.1439,19.8514,19.9002,176092.0
2020-03-16 10:20:00,20.34,20.78,20.31,20.71,246100.0,19.8319,20.2609,19.8027,20.1927,246100.0
2020-03-16 10:25:00,20.72,21.0,20.7,20.71,379588.0,20.2024,20.4754,20.1829,20.1927,379588.0
2020-03-16 10:30:00,20.7,21.45,20.7,21.43,439448.0,20.1829,20.9142,20.1829,20.8947,439448.0
2020-03-16 10:35:00,21.44,21.81,21.24,21.78,502284.0,20.9044,21.2652,20.7094,21.2359,502284.0
2020-03-16 10:40:00,21.78,21.86,21.45,21.75,379960.0,21.2359,21.3139,20.9142,21.2067,379960.0
2020-03-16 10:45:00,21.75,22.04,21.71,21.74,291188.0,21.2067,21.4895,21.1677,21.1969,291188.0
2020-03-16 10:50:00,21.71,21.77,21.45,21.68,352844.0,21.1677,21.2262,20.9142,21.1384,352844.0
2020-03-16 10:55:00,21.76,21.87,21.49,21.64,104140.0,21.2164,21.3237,20.9532,21.0994,104140.0
2020-03-16 11:00:00,21.61,21.85,21.52,21.67,112520.0,21.0702,21.3042,20.9824,21.1287,112520.0
2020-03-16 11:05:00,21.59,21.98,21.57,21.98,176264.0,21.0507,21.431,21.0312,21.431,176264.0
2020-03-16 11:10:00,22.0,22.38,21.98,22.27,218744.0,21.4505,21.821,21.431,21.7137,218744.0
2020-03-16 11:15:00,22.27,22.58,22.27,22.54,224116.0,21.7137,22.016,21.7137,21.977,224116.0
2020-03-16 11:20:00,22.57,22.77,22.5,22.76,265924.0,22.0062,22.2012,21.938,22.1915,265924.0
2020-03-16 11:25:00,22.79,22.8,22.42,22.62,282028.0,22.2207,22.2305,21.86,22.055,282028.0
2020-03-16 11:30:00,22.64,22.72,22.0,22.03,290132.0,22.0745,22.1525,21.4505,21.4797,290132.0
2020-03-16 11:35:00,22.01,22.4,21.99,22.29,209336.0,21.4602,21.8405,21.4407,21.7332,209336.0
2020-03-16 11:40:00,22.28,22.38,21.8,21.9,309440.0,21.7235,21.821,21.2554,21.3529,309440.0
2020-03-16 11:45:00,21.93,21.96,21.79,21.93,80848.0,21.3822,21.4115,21.2457,21.3822,80848.0
2020-03-16 11:50:00,21.97,22.11,21.85,21.96,234340.0,21.4212,21.5577,21.3042,21.4115,234340.0
2020-03-16 11:55:00,22.0,22.27,21.86,22.27,148344.0,21.4505,21.7137,21.3139,21.7137,148344.0
2020-03-16 12:00:00,22.26,22.38,22.02,22.37,98844.0,21.704,21.821,21.47,21.8112,98844.0
2020-03-16 12:05:00,22.34,22.36,22.12,22.15,172292.0,21.782,21.8015,21.5675,21.5967,172292.0
2020-03-16 12:10:00,22.13,22.25,21.95,21.96,154760.0,21.5772,21.6942,21.4017,21.4115,154760.0
2020-03-16 12:15:00,21.93,22.02,21.61,21.63,206152.0,21.3822,21.47,21.0702,21.0897,206152.0
2020-03-16 12:20:00,21.59,21.71,21.57,21.67,30800.0,21.0507,21.1677,21.0312,21.1287,30800.0
2020-03-16 12:25:00,21.64,21.99,21.59,21.83,202644.0,21.0994,21.4407,21.0507,21.2847,202644.0
2020-03-16 12:30:00,21.81,21.9,21.63,21.81,65112.0,21.2652,21.3529,21.0897,21.2652,65112.0
2020-03-16 12:35:00,21.85,22.05,21.72,21.76,60968.0,21.3042,21.4992,21.1774,21.2164,60968.0
2020-03-16 12:40:00,21.84,21.86,21.66,21.75,163408.0,21.2944,21.3139,21.1189,21.2067,163408.0
2020-03-16 12:45:00,21.75,21.78,21.43,21.45,552092.0,21.2067,21.2359,20.8947,20.9142,552092.0
2020-03-16 12:50:00,21.46,21.46,21.16,21.2,461364.0,20.9239,20.9239,20.6314,20.6704,461364.0
2020-03-16 12:55:00,21.17,21.33,21.08,21.27,176716.0,20.6412,20.7972,20.5534,20.7387,176716.0
2020-03-16 13:00:00,21.28,21.49,21.23,21.48,255436.0,20.7484,20.9532,20.6997,20.9434,255436.0
2020-03-16 13:05:00,21.43,21.43,21.16,21.25,268488.0,20.8947,20.8947,20.6314,20.7192,268488.0
2020-03-16 13:10:00,21.2,21.79,21.2,21.64,239240.0,20.6704,21.2457,20.6704,21.0994,239240.0
2020-03-16 13:15:00,21.64,21.64,21.35,21.4,85824.0,21.0994,21.0994,20.8167,20.8654,85824.0
2020-03-16 13:20:00,21.36,21.55,21.25,21.55,69648.0,20.8264,21.0117,20.7192,21.0117,69648.0
2020-03-16 13:25:00,21.44,21.45,21.28,21.37,191460.0,20.9044,20.9142,20.7484,20.8362,191460.0
2020-03-16 13:30:00,21.28,21.28,20.9,21.0,217512.0,20.7484,20.7484,20.3779,20.4754,217512.0
2020-03-16 13:35:00,21.0,21.1,20.78,20.95,148588.0,20.4754,20.5729,20.2609,20.4267,148588.0
2020-03-16 13:40:00,20.96,20.97,20.83,20.88,39824.0,20.4364,20.4462,20.3097,20.3584,39824.0
2020-03-16 13:45:00,20.95,21.16,20.95,21.0,99188.0,20.4267,20.6314,20.4267,20.4754,99188.0
2020-03-16 13:50:00,21.06,21.18,20.91,20.93,84104.0,20.5339,20.6509,20.3877,20.4072,84104.0
2020-03-16 13:55:00,20.92,21.15,20.92,20.98,93764.0,20.3974,20.6217,20.3974,20.4559,93764.0
2020-03-16 14:00:00,20.9,20.9,20.63,20.74,257648.0,20.3779,20.3779,20.1147,20.2219,257648.0
2020-03-16 14:05:00,20.83,20.95,20.68,20.68,89948.0,20.3097,20.4267,20.1634,20.1634,89948.0
2020-03-16 14:10:00,20.77,20.78,20.65,20.78,80824.0,20.2512,20.2609,20.1342,20.2609,80824.0
2020-03-16 14:15:00,20.83,20.88,20.58,20.58,81768.0,20.3097,20.3584,20.0659,20.0659,81768.0
2020-03-16 14:20:00,20.59,20.72,20.45,20.51,149392.0,20.0757,20.2024,19.9392,19.9977,149392.0
2020-03-16 14:25:00,20.52,20.85,20.49,20.85,181668.0,20.0074,20.3292,19.9782,20.3292,181668.0
2020-03-16 14:30:00,20.86,21.56,20.76,21.52,363048.0,20.3389,21.0214,20.2414,20.9824,363048.0
2020-03-16 14:35:00,21.53,21.68,21.1,21.18,312976.0,20.9922,21.1384,20.5729,20.6509,312976.0
2020-03-16 14:40:00,21.16,21.16,20.88,21.02,138500.0,20.6314,20.6314,20.3584,20.4949,138500.0
2020-03-16 14:45:00,21.11,21.18,20.8,20.95,167500.0,20.5827,20.6509,20.2804,20.4267,167500.0
2020-03-16 14:50:00,21.0,21.28,20.88,21.15,171456.0,20.4754,20.7484,20.3584,20.6217,171456.0
2020-03-16 14:55:00,21.15,21.47,21.04,21.32,229256.0,20.6217,20.9337,20.5144,20.7874,229256.0
2020-03-16 15:00:00,21.37,21.64,21.17,21.22,163692.0,20.8362,21.0994,20.6412,20.6899,163692.0
2020-03-16 15:05:00,21.23,21.47,21.15,21.25,273768.0,20.6997,20.9337,20.6217,20.7192,273768.0
2020-03-16 15:10:00,21.23,21.36,20.98,20.98,129760.0,20.6997,20.8264,20.4559,20.4559,129760.0
2020-03-16 15:15:00,20.97,21.3,20.97,21.16,99792.0,20.4462,20.7679,20.4462,20.6314,99792.0
2020-03-16 15:20:00,21.14,21.21,20.8,21.05,212136.0,20.6119,20.6802,20.2804,20.5242,212136.0
2020-03-16 15:25:00,21.09,21.16,20.68,20.71,231780.0,20.5632,20.6314,20.1634,20.1927,231780.0
2020-03-16 15:30:00,20.68,20.71,20.14,20.23,560748.0,20.1634,20.1927,19.6369,19.7247,560748.0
2020-03-16 15:35:00,20.23,20.25,19.97,20.15,621940.0,19.7247,19.7442,19.4712,19.6467,621940.0
2020-03-16 15:40:00,20.11,20.8,20.0,20.79,545628.0,19.6077,20.2804,19.5004,20.2707,545628.0
2020-03-16 15:45:00,20.75,20.78,20.33,20.33,422748.0,20.2317,20.2609,19.8222,19.8222,422748.0
2020-03-16 15:50:00,20.31,20.34,19.88,19.88,696968.0,19.8027,19.8319,19.3834,19.3834,696968.0
2020-03-16 15:55:00,19.87,19.88,19.38,19.49,1299336.0,19.3737,19.3834,18.8959,19.0031,1299336.0
2020-03-17 09:30:00,20.42,20.79,20.22,20.35,752488.0,19.9099,20.2707,19.7149,19.8417,752488.0
2020-03-17 09:35:00,20.38,20.38,19.82,19.82,442060.0,19.8709,19.8709,19.3249,19.3249,442060.0
2020-03-17 09:40:00,19.8,19.9,19.5,19.55,431432.0,19.3054,19.4029,19.0129,19.0617,431432.0
2020-03-17 09:45:00,19.59,20.14,19.59,19.74,307496.0,19.1007,19.6369,19.1007,19.2469,307496.0
2020-03-17 09:50:00,19.72,19.75,19.25,19.25,311032.0,19.2274,19.2567,18.7691,18.7691,311032.0
2020-03-17 09:55:00,19.31,19.53,19.24,19.31,250404.0,18.8276,19.0422,18.7594,18.8276,250404.0
2020-03-17 10:00:00,19.31,19.57,19.13,19.56,300232.0,18.8276,19.0812,18.6521,19.0714,300232.0
2020-03-17 10:05:00,19.59,19.9,19.5,19.77,330924.0,19.1007,19.4029,19.0129,19.2762,330924.0
2020-03-17 10:10:00,19.77,20.03,19.76,19.81,220020.0,19.2762,19.5297,19.2664,19.3152,220020.0
2020-03-17 10:15:00,19.86,20.13,19.68,19.92,229004.0,19.3639,19.6272,19.1884,19.4224,229004.0
2020-03-17 10:20:00,19.99,20.15,19.82,19.99,383980.0,19.4907,19.6467,19.3249,19.4907,383980.0
2020-03-17 10:25:00,20.01,20.32,20.01,20.23,203456.0,19.5102,19.8124,19.5102,19.7247,203456.0
2020-03-17 10:30:00,20.26,20.38,20.01,20.02,207584.0,19.7539,19.8709,19.5102,19.5199,207584.0
2020-03-17 10:35:00,20.02,20.32,19.95,20.06,369272.0,19.5199,19.8124,19.4517,19.5589,369272.0
2020-03-17 10:40:00,20.06,20.35,19.95,20.35,463764.0,19.5589,19.8417,19.4517,19.8417,463764.0
2020-03-17 10:45:00,20.36,20.53,20.13,20.41,369436.0,19.8514,20.0172,19.6272,19.9002,369436.0
2020-03-17 10:50:00,20.37,20.41,20.08,20.24,231896.0,19.8612,19.9002,19.5784,19.7344,231896.0
2020-03-17 10:55:00,20.25,20.52,20.13,20.48,98012.0,19.7442,20.0074,19.6272,19.9684,98012.0
2020-03-17 11:00:00,20.42,20.58,20.33,20.51,231856.0,19.9099,20.0659,19.8222,19.9977,231856.0
2020-03-17 11:05:00,20.52,20.88,20.52,20.8,223844.0,20.0074,20.3584,20.0074,20.2804,223844.0
2020-03-17 11:10:00,20.82,21.14,20.82,21.14,324764.0,20.2999,20.6119,20.2999,20.6119,324764.0
2020-03-17 11:15:00,21.13,21.29,20.92,21.29,442912.0,20.6022,20.7582,20.3974,20.7582,442912.0
2020-03-17 11:20:00,21.32,21.33,20.91,20.96,390840.0,20.7874,20.7972,20.3877,20.4364,390840.0
2020-03-17 11:25:00,20.96,21.2,20.93,20.99,322960.0,20.4364,20.6704,20.4072,20.4657,322960.0
2020-03-17 11:30:00,21.03,21.28,20.99,21.15,156540.0,20.5047,20.7484,20.4657,20.6217,156540.0
2020-03-17 11:35:00,21.13,21.13,20.78,20.83,254000.0,20.6022,20.6022,20.2609,20.3097,254000.0
2020-03-17 11:40:00,20.83,21.14,20.83,21.04,153132.0,20.3097,20.6119,20.3097,20.5144,153132.0
2020-03-17 11:45:00,21.07,21.27,21.05,21.23,103308.0,20.5437,20.7387,20.5242,20.6997,103308.0
2020-03-17 11:50:00,21.2,21.43,21.16,21.42,198248.0,20.6704,20.8947,20.6314,20.8849,198248.0
2020-03-17 11:55:00,21.43,21.44,21.14,21.4,276308.0,20.8947,20.9044,20.6119,20.8654,276308.0
2020-03-17 12:00:00,21.39,21.49,21.3,21.43,160596.0,20.8557,20.9532,20.7679,20.8947,160596.0
2020-03-17 12:05:00,21.48,22.05,21.48,22.05,419196.0,20.9434,21.4992,20.9434,21.4992,419196.0
2020-03-17 12:10:00,21.97,22.21,21.93,22.18,427372.0,21.4212,21.6552,21.3822,21.626,427372.0
2020-03-17 12:15:00,22.18,22.2,21.65,21.81,445164.0,21.626,21.6455,21.1092,21.2652,445164.0
2020-03-17 12:20:00,21.84,21.88,21.38,21.46,499468.0,21.2944,21.3334,20.8459,20.9239,499468.0
2020-03-17 12:25:00,21.46,21.5,21.3,21.38,292084.0,20.9239,20.9629,20.7679,20.8459,292084.0
2020-03-17 12:30:00,21.34,21.52,21.24,21.36,202848.0,20.8069,20.9824,20.7094,20.8264,202848.0
2020-03-17 12:35:00,21.31,21.32,21.07,21.1,133952.0,20.7777,20.7874,20.5437,20.5729,133952.0
2020-03-17 12:40:00,21.14,21.14,20.97,21.05,181572.0,20.6119,20.6119,20.4462,20.5242,181572.0
2020-03-17 12:45:00,21.06,21.12,20.99,21.09,95348.0,20.5339,20.5924,20.4657,20.5632,95348.0
2020-03-17 12:50:00,21.03,21.06,20.8,20.9,362948.0,20.5047,20.5339,20.2804,20.3779,362948.0
2020-03-17 12:55:00,20.97,21.09,20.86,21.09,111076.0,20.4462,20.5632,20.3389,20.5632,111076.0
2020-03-17 13:00:00,21.09,21.27,20.97,21.0,203560.0,20.5632,20.7387,20.4462,20.4754,203560.0
2020-03-17 13:05:00,21.05,21.14,20.78,20.83,152488.0,20.5242,20.6119,20.2609,20.3097,152488.0
2020-03-17 13:10:00,20.76,20.78,20.51,20.52,291436.0,20.2414,20.2609,19.9977,20.0074,291436.0
2020-03-17 13:15:00,20.51,20.73,20.43,20.64,288440.0,19.9977,20.2122,19.9197,20.1244,288440.0
2020-03-17 13:20:00,20.61,20.81,20.55,20.72,114200.0,20.0952,20.2902,20.0367,20.2024,114200.0
2020-03-17 13:25:00,20.68,20.79,20.61,20.73,92224.0,20.1634,20.2707,20.0952,20.2122,92224.0
2020-03-17 13:30:00,20.78,21.0,20.61,20.96,141796.0,20.2609,20.4754,20.0952,20.4364,141796.0
2020-03-17 13:35:00,20.95,21.07,20.84,21.06,139492.0,20.4267,20.5437,20.3194,20.5339,139492.0
2020-03-17 13:40:00,21.03,21.16,21.0,21.07,194972.0,20.5047,20.6314,20.4754,20.5437,194972.0
2020-03-17 13:45:00,21.07,21.33,21.07,21.19,278960.0,20.5437,20.7972,20.5437,20.6607,278960.0
2020-03-17 13:50:00,21.24,21.31,21.05,21.14,268196.0,20.7094,20.7777,20.5242,20.6119,268196.0
2020-03-17 13:55:00,21.09,21.25,21.09,21.16,121820.0,20.5632,20.7192,20.5632,20.6314,121820.0
2020-03-17 14:00:00,21.15,21.26,20.94,21.16,160120.0,20.6217,20.7289,20.4169,20.6314,160120.0
2020-03-17 14:05:00,21.23,21.49,21.23,21.46,175232.0,20.6997,20.9532,20.6997,20.9239,175232.0
2020-03-17 14:10:00,21.5,21.59,21.39,21.51,193444.0,20.9629,21.0507,20.8557,20.9727,193444.0
2020-03-17 14:15:00,21.53,21.76,21.47,21.74,185692.0,20.9922,21.2164,20.9337,21.1969,185692.0
2020-03-17 14:20:00,21.76,21.79,21.33,21.38,451676.0,21.2164,21.2457,20.7972,20.8459,451676.0
2020-03-17 14:25:00,21.35,21.69,21.32,21.68,99728.0,20.8167,21.1482,20.7874,21.1384,99728.0
2020-03-17 14:30:00,21.69,21.88,21.68,21.85,272896.0,21.1482,21.3334,21.1384,21.3042,272896.0
2020-03-17 14:35:00,21.85,22.02,21.72,21.86,229724.0,21.3042,21.47,21.1774,21.3139,229724.0
2020-03-17 14:40:00,21.86,21.92,21.63,21.64,249236.0,21.3139,21.3724,21.0897,21.0994,249236.0
2020-03-17 14:45:00,21.64,21.64,21.2,21.23,255688.0,21.0994,21.0994,20.6704,20.6997,255688.0
2020-03-17 14:50:00,21.25,21.38,21.03,21.18,145240.0,20.7192,20.8459,20.5047,20.6509,145240.0
2020-03-17 14:55:00,21.21,21.4,21.18,21.37,108636.0,20.6802,20.8654,20.6509,20.8362,108636.0
2020-03-17 15:00:00,21.37,21.38,20.78,20.92,308164.0,20.8362,20.8459,20.2609,20.3974,308164.0
2020-03-17 15:05:00,20.83,21.34,20.75,21.19,239416.0,20.3097,20.8069,20.2317,20.6607,239416.0
2020-03-17 15:10:00,21.21,21.29,21.04,21.18,155016.0,20.6802,20.7582,20.5144,20.6509,155016.0
2020-03-17 15:15:00,21.2,21.28,21.09,21.12,109784.0,20.6704,20.7484,20.5632,20.5924,109784.0
2020-03-17 15:20:00,21.14,21.18,20.86,21.04,257804.0,20.6119,20.6509,20.3389,20.5144,257804.0
2020-03-17 15:25:00,21.0,21.07,20.81,20.87,176440.0,20.4754,20.5437,20.2902,20.3487,176440.0
2020-03-17 15:30:00,20.89,21.28,20.88,21.16,282416.0,20.3682,20.7484,20.3584,20.6314,282416.0
2020-03-17 15:35:00,21.23,21.46,21.23,21.39,327484.0,20.6997,20.9239,20.6997,20.8557,327484.0
2020-03-17 15:40:00,21.43,21.78,21.4,21.7,423692.0,20.8947,21.2359,20.8654,21.1579,423692.0
2020-03-17 15:45:00,21.67,21.74,21.34,21.55,363408.0,21.1287,21.1969,20.8069,21.0117,363408.0
2020-03-17 15:50:00,21.65,21.77,21.18,21.5,390064.0,21.1092,21.2262,20.6509,20.9629,390064.0
2020-03-17 15:55:00,21.53,21.94,21.3,21.94,462116.0,20.9922,21.3919,20.7679,21.3919,462116.0
2020-03-18 09:30:00,18.96,20.05,18.89,19.64,1113464.0,18.4864,19.5492,18.4181,19.1494,1113464.0
2020-03-18 09:35:00,19.52,19.58,19.25,19.31,494252.0,19.0324,19.0909,18.7691,18.8276,494252.0
2020-03-18 09:40:00,19.27,19.73,19.23,19.57,414956.0,18.7886,19.2372,18.7496,19.0812,414956.0
2020-03-18 09:45:00,19.59,19.59,19.28,19.38,296444.0,19.1007,19.1007,18.7984,18.8959,296444.0
2020-03-18 09:50:00,19.32,20.04,19.3,20.03,376208.0,18.8374,19.5394,18.8179,19.5297,376208.0
2020-03-18 09:55:00,20.04,20.22,19.75,19.91,294672.0,19.5394,19.7149,19.2567,19.4127,294672.0
2020-03-18 10:00:00,19.84,20.46,19.77,20.36,301540.0,19.3444,19.9489,19.2762,19.8514,301540.0
2020-03-18 10:05:00,20.32,20.51,19.99,19.99,821436.0,19.8124,19.9977,19.4907,19.4907,821436.0
2020-03-18 10:10:00,20.0,20.21,20.0,20.16,261512.0,19.5004,19.7052,19.5004,19.6564,261512.0
2020-03-18 10:15:00,20.18,20.38,19.96,19.96,223504.0,19.6759,19.8709,19.4614,19.4614,223504.0
2020-03-18 10:20:00,19.97,20.03,19.76,19.83,187344.0,19.4712,19.5297,19.2664,19.3347,187344.0
2020-03-18 10:25:00,19.82,20.17,19.82,20.16,182020.0,19.3249,19.6662,19.3249,19.6564,182020.0
2020-03-18 10:30:00,20.15,20.24,19.96,20.11,239644.0,19.6467,19.7344,19.4614,19.6077,239644.0
2020-03-18 10:35:00,20.11,20.11,19.89,20.05,77520.0,19.6077,19.6077,19.3932,19.5492,77520.0
2020-03-18 10:40:00,20.04,20.29,20.04,20.19,506692.0,19.5394,19.7832,19.5394,19.6857,506692.0
2020-03-18 10:45:00,20.11,20.11,19.81,19.97,116340.0,19.6077,19.6077,19.3152,19.4712,116340.0
2020-03-18 10:50:00,19.93,19.93,19.56,19.58,431136.0,19.4322,19.4322,19.0714,19.0909,431136.0
2020-03-18 10:55:00,19.57,19.61,19.45,19.55,219680.0,19.0812,19.1202,18.9641,19.0617,219680.0
2020-03-18 11:00:00,19.5,19.65,19.4,19.45,188388.0,19.0129,19.1592,18.9154,18.9641,188388.0
2020-03-18 11:05:00,19.4,19.43,19.28,19.28,255728.0,18.9154,18.9446,18.7984,18.7984,255728.0
2020-03-18 11:10:00,19.3,19.33,19.1,19.13,444028.0,18.8179,18.8471,18.6229,18.6521,444028.0
2020-03-18 11:15:00,19.1,19.23,19.04,19.18,141512.0,18.6229,18.7496,18.5644,18.7009,141512.0
2020-03-18 11:20:00,19.25,19.45,19.25,19.33,349684.0,18.7691,18.9641,18.7691,18.8471,349684.0
2020-03-18 11:25:00,19.35,19.43,19.13,19.2,141336.0,18.8666,18.9446,18.6521,18.7204,141336.0
2020-03-18 11:30:00,19.22,19.4,19.05,19.2,162488.0,18.7399,18.9154,18.5741,18.7204,162488.0
2020-03-18 11:35:00,19.25,19.43,19.16,19.18,154288.0,18.7691,18.9446,18.6814,18.7009,154288.0
2020-03-18 11:40:00,19.13,19.24,19.06,19.07,136820.0,18.6521,18.7594,18.5839,18.5936,136820.0
2020-03-18 11:45:00,19.05,19.37,18.97,19.28,308784.0,18.5741,18.8861,18.4961,18.7984,308784.0
2020-03-18 11:50:00,19.34,19.62,19.34,19.62,449096.0,18.8569,19.1299,18.8569,19.1299,449096.0
2020-03-18 11:55:00,19.61,19.72,19.53,19.65,134380.0,19.1202,19.2274,19.0422,19.1592,134380.0
2020-03-18 12:00:00,19.63,19.68,19.35,19.35,179544.0,19.1397,19.1884,18.8666,18.8666,179544.0
2020-03-18 12:05:00,19.35,19.64,19.34,19.44,149460.0,18.8666,19.1494,18.8569,18.9544,149460.0
2020-03-18 12:10:00,19.49,19.61,19.23,19.24,173108.0,19.0031,19.1202,18.7496,18.7594,173108.0
2020-03-18 12:15:00,19.23,19.23,18.98,19.03,245512.0,18.7496,18.7496,18.5059,18.5546,245512.0
2020-03-18 12:20:00,19.04,19.23,19.0,19.22,109476.0,18.5644,18.7496,18.5254,18.7399,109476.0
2020-03-18 12:25:00,19.16,19.34,19.13,19.26,153492.0,18.6814,18.8569,18.6521,18.7789,153492.0
2020-03-18 12:30:00,19.29,19.35,19.12,19.16,168220.0,18.8081,18.8666,18.6424,18.6814,168220.0
2020-03-18 12:35:00,19.19,19.19,18.95,19.13,393448.0,18.7106,18.7106,18.4766,18.6521,393448.0
2020-03-18 12:40:00,19.11,19.18,18.9,19.16,136580.0,18.6326,18.7009,18.4279,18.6814,136580.0
2020-03-18 12:45:00,19.18,19.21,18.87,18.93,253528.0,18.7009,18.7301,18.3986,18.4571,253528.0
2020-03-18 12:50:00,18.92,19.04,18.85,18.86,1125500.0,18.4474,18.5644,18.3791,18.3889,1125500.0
2020-03-18 12:55:00,18.86,18.92,18.75,18.75,191920.0,18.3889,18.4474,18.2816,18.2816,191920.0
2020-03-18 13:00:00,18.75,18.75,18.75,18.75,0.0,18.2816,18.2816,18.2816,18.2816,0.0
2020-03-18 13:05:00,18.75,18.75,18.75,18.75,0.0,18.2816,18.2816,18.2816,18.2816,0.0
2020-03-18 13:10:00,18.75,18.88,18.56,18.59,449672.0,18.2816,18.4084,18.0964,18.1256,449672.0
2020-03-18 13:15:00,18.58,18.64,18.43,18.59,363356.0,18.1159,18.1744,17.9696,18.1256,363356.0
2020-03-18 13:20:00,18.56,18.71,18.47,18.56,258252.0,18.0964,18.2426,18.0086,18.0964,258252.0
2020-03-18 13:25:00,18.6,18.61,18.22,18.26,402204.0,18.1354,18.1451,17.7649,17.8039,402204.0
2020-03-18 13:30:00,18.25,18.27,17.75,17.99,479488.0,17.7941,17.8136,17.3066,17.5406,479488.0
2020-03-18 13:35:00,17.95,18.41,17.95,18.29,310364.0,17.5016,17.9501,17.5016,17.8331,310364.0
2020-03-18 13:40:00,18.27,18.59,18.13,18.41,362560.0,17.8136,18.1256,17.6771,17.9501,362560.0
2020-03-18 13:45:00,18.38,18.42,18.07,18.41,224036.0,17.9209,17.9599,17.6186,17.9501,224036.0
2020-03-18 13:50:00,18.41,18.41,18.13,18.33,201824.0,17.9501,17.9501,17.6771,17.8721,201824.0
2020-03-18 13:55:00,18.36,18.36,17.98,18.08,274320.0,17.9014,17.9014,17.5309,17.6284,274320.0
2020-03-18 14:00:00,18.13,18.16,17.9,17.92,160092.0,17.6771,17.7064,17.4529,17.4724,160092.0
2020-03-18 14:05:00,17.91,18.17,17.86,17.98,144088.0,17.4626,17.7161,17.4139,17.5309,144088.0
2020-03-18 14:10:00,18.0,18.0,17.75,17.78,320064.0,17.5504,17.5504,17.3066,17.3359,320064.0
2020-03-18 14:15:00,17.75,17.95,17.61,17.63,1193528.0,17.3066,17.5016,17.1701,17.1896,1193528.0
2020-03-18 14:20:00,17.59,17.77,17.5,17.54,332444.0,17.1506,17.3261,17.0629,17.1019,332444.0
2020-03-18 14:25:00,17.53,17.72,17.43,17.72,130524.0,17.0921,17.2774,16.9946,17.2774,130524.0
2020-03-18 14:30:00,17.65,17.93,17.56,17.74,161460.0,17.2091,17.4821,17.1214,17.2969,161460.0
2020-03-18 14:35:00,17.78,18.19,17.76,18.19,215328.0,17.3359,17.7356,17.3164,17.7356,215328.0
2020-03-18 14:40:00,18.21,18.24,17.86,17.95,121468.0,17.7551,17.7844,17.4139,17.5016,121468.0
2020-03-18 14:45:00,18.09,18.18,17.88,17.98,96684.0,17.6381,17.7259,17.4334,17.5309,96684.0
2020-03-18 14:50:00,18.03,18.33,17.93,18.28,133496.0,17.5796,17.8721,17.4821,17.8234,133496.0
2020-03-18 14:55:00,18.32,18.66,18.25,18.63,378264.0,17.8624,18.1939,17.7941,18.1646,378264.0
2020-03-18 15:00:00,18.63,18.71,18.2,18.26,254452.0,18.1646,18.2426,17.7454,17.8039,254452.0
2020-03-18 15:05:00,18.31,18.72,18.27,18.5,203824.0,17.8526,18.2524,17.8136,18.0379,203824.0
2020-03-18 15:10:00,18.56,18.9,18.56,18.77,303736.0,18.0964,18.4279,18.0964,18.3011,303736.0
2020-03-18 15:15:00,18.76,18.82,18.46,18.57,119612.0,18.2914,18.3499,17.9989,18.1061,119612.0
2020-03-18 15:20:00,18.63,18.63,18.19,18.19,191836.0,18.1646,18.1646,17.7356,17.7356,191836.0
2020-03-18 15:25:00,18.23,18.43,18.06,18.08,241144.0,17.7746,17.9696,17.6089,17.6284,241144.0
2020-03-18 15:30:00,18.07,18.49,18.03,18.28,155680.0,17.6186,18.0281,17.5796,17.8234,155680.0
2020-03-18 15:35:00,18.22,18.25,17.93,18.0,314000.0,17.7649,17.7941,17.4821,17.5504,314000.0
2020-03-18 15:40:00,18.0,18.57,18.0,18.43,277392.0,17.5504,18.1061,17.5504,17.9696,277392.0
2020-03-18 15:45:00,18.4,18.72,18.23,18.72,309620.0,17.9404,18.2524,17.7746,18.2524,309620.0
2020-03-18 15:50:00,18.68,19.37,18.62,19.24,768548.0,18.2134,18.8861,18.1549,18.7594,768548.0
2020-03-18 15:55:00,19.28,19.77,18.88,19.64,996540.0,18.7984,19.2762,18.4084,19.1494,996540.0
2020-03-19 09:30:00,19.28,19.33,18.63,18.74,805584.0,18.7984,18.8471,18.1646,18.2719,805584.0
2020-03-19 09:35:00,18.79,18.86,18.52,18.56,217904.0,18.3206,18.3889,18.0574,18.0964,217904.0
2020-03-19 09:40:00,18.57,18.57,18.2,18.35,562748.0,18.1061,18.1061,17.7454,17.8916,562748.0
2020-03-19 09:45:00,18.36,18.55,18.3,18.51,300584.0,17.9014,18.0866,17.8429,18.0476,300584.0
2020-03-19 09:50:00,18.5,18.84,18.47,18.81,395844.0,18.0379,18.3694,18.0086,18.3401,395844.0
2020-03-19 09:55:00,18.79,19.16,18.78,19.12,393812.0,18.3206,18.6814,18.3109,18.6424,393812.0
2020-03-19 10:00:00,19.13,19.23,18.88,19.16,278192.0,18.6521,18.7496,18.4084,18.6814,278192.0
2020-03-19 10:05:00,19.15,19.54,19.13,19.54,420912.0,18.6716,19.0519,18.6521,19.0519,420912.0
2020-03-19 10:10:00,19.55,19.93,19.36,19.93,579208.0,19.0617,19.4322,18.8764,19.4322,579208.0
2020-03-19 10:15:00,19.96,20.09,19.59,19.61,576088.0,19.4614,19.5882,19.1007,19.1202,576088.0
2020-03-19 10:20:00,19.65,19.78,19.51,19.66,224380.0,19.1592,19.2859,19.0226,19.1689,224380.0
2020-03-19 10:25:00,19.61,19.82,19.51,19.81,268484.0,19.1202,19.3249,19.0226,19.3152,268484.0
2020-03-19 10:30:00,19.77,20.0,19.67,19.96,346304.0,19.2762,19.5004,19.1787,19.4614,346304.0
2020-03-19 10:35:00,19.95,19.95,19.32,19.42,514892.0,19.4517,19.4517,18.8374,18.9349,514892.0
2020-03-19 10:40:00,19.42,19.48,19.22,19.43,248688.0,18.9349,18.9934,18.7399,18.9446,248688.0
2020-03-19 10:45:00,19.39,19.5,19.2,19.21,108060.0,18.9056,19.0129,18.7204,18.7301,108060.0
2020-03-19 10:50:00,19.2,19.3,19.12,19.26,170640.0,18.7204,18.8179,18.6424,18.7789,170640.0
2020-03-19 10:55:00,19.22,19.58,19.22,19.34,211492.0,18.7399,19.0909,18.7399,18.8569,211492.0
2020-03-19 11:00:00,19.34,19.56,19.3,19.38,158428.0,18.8569,19.0714,18.8179,18.8959,158428.0
2020-03-19 11:05:00,19.42,19.5,19.3,19.37,134164.0,18.9349,19.0129,18.8179,18.8861,134164.0
2020-03-19 11:10:00,19.33,19.7,19.25,19.62,179716.0,18.8471,19.2079,18.7691,19.1299,179716.0
2020-03-19 11:15:00,19.67,19.67,19.5,19.57,182384.0,19.1787,19.1787,19.0129,19.0812,182384.0
2020-03-19 11:20:00,19.62,19.92,19.57,19.87,321052.0,19.1299,19.4224,19.0812,19.3737,321052.0
2020-03-19 11:25:00,19.86,20.29,19.86,20.26,1312224.0,19.3639,19.7832,19.3639,19.7539,1312224.0
2020-03-19 11:30:00,20.29,20.29,19.95,20.24,351692.0,19.7832,19.7832,19.4517,19.7344,351692.0
2020-03-19 11:35:00,20.22,20.49,20.09,20.16,468308.0,19.7149,19.9782,19.5882,19.6564,468308.0
2020-03-19 11:40:00,20.17,20.36,20.07,20.27,388884.0,19.6662,19.8514,19.5687,19.7637,388884.0
2020-03-19 11:45:00,20.23,20.37,20.16,20.34,250680.0,19.7247,19.8612,19.6564,19.8319,250680.0
2020-03-19 11:50:00,20.34,20.35,20.17,20.26,132340.0,19.8319,19.8417,19.6662,19.7539,132340.0
2020-03-19 11:55:00,20.25,20.38,19.81,19.91,395288.0,19.7442,19.8709,19.3152,19.4127,395288.0
2020-03-19 12:00:00,19.89,19.97,19.67,19.67,291912.0,19.3932,19.4712,19.1787,19.1787,291912.0
2020-03-19 12:05:00,19.8,19.91,19.68,19.69,92284.0,19.3054,19.4127,19.1884,19.1982,92284.0
2020-03-19 12:10:00,19.7,19.71,19.51,19.67,172592.0,19.2079,19.2177,19.0226,19.1787,172592.0
2020-03-19 12:15:00,19.71,19.71,19.45,19.56,161072.0,19.2177,19.2177,18.9641,19.0714,161072.0
2020-03-19 12:20:00,19.57,19.73,19.35,19.36,108244.0,19.0812,19.2372,18.8666,18.8764,108244.0
2020-03-19 12:25:00,19.35,19.61,19.28,19.58,179524.0,18.8666,19.1202,18.7984,19.0909,179524.0
2020-03-19 12:30:00,19.59,19.6,19.33,19.36,146104.0,19.1007,19.1104,18.8471,18.8764,146104.0
2020-03-19 12:35:00,19.31,19.52,19.27,19.5,115372.0,18.8276,19.0324,18.7886,19.0129,115372.0
2020-03-19 12:40:00,19.51,19.77,19.44,19.71,195932.0,19.0226,19.2762,18.9544,19.2177,195932.0
2020-03-19 12:45:00,19.75,19.91,19.73,19.75,129020.0,19.2567,19.4127,19.2372,19.2567,129020.0
2020-03-19 12:50:00,19.74,20.04,19.73,20.03,149932.0,19.2469,19.5394,19.2372,19.5297,149932.0
2020-03-19 12:55:00,20.03,20.08,19.74,19.81,145344.0,19.5297,19.5784,19.2469,19.3152,145344.0
2020-03-19 13:00:00,19.88,19.89,19.64,19.73,151672.0,19.3834,19.3932,19.1494,19.2372,151672.0
2020-03-19 13:05:00,19.73,19.89,19.71,19.82,36404.0,19.2372,19.3932,19.2177,19.3249,36404.0
2020-03-19 13:10:00,19.78,19.97,19.76,19.78,112632.0,19.2859,19.4712,19.2664,19.2859,112632.0
2020-03-19 13:15:00,19.77,19.79,19.67,19.77,48692.0,19.2762,19.2957,19.1787,19.2762,48692.0
2020-03-19 13:20:00,19.78,20.02,19.78,19.95,268820.0,19.2859,19.5199,19.2859,19.4517,268820.0
2020-03-19 13:25:00,19.92,19.92,19.63,19.81,769764.0,19.4224,19.4224,19.1397,19.3152,769764.0
2020-03-19 13:30:00,19.77,19.84,19.69,19.81,166860.0,19.2762,19.3444,19.1982,19.3152,166860.0
2020-03-19 13:35:00,19.8,19.86,19.72,19.83,43348.0,19.3054,19.3639,19.2274,19.3347,43348.0
2020-03-19 13:40:00,19.75,19.96,19.75,19.96,74452.0,19.2567,19.4614,19.2567,19.4614,74452.0
2020-03-19 13:45:00,19.93,20.06,19.89,20.03,113864.0,19.4322,19.5589,19.3932,19.5297,113864.0
2020-03-19 13:50:00,20.02,20.41,20.02,20.34,451480.0,19.5199,19.9002,19.5199,19.8319,451480.0
2020-03-19 13:55:00,20.36,20.48,20.14,20.17,394556.0,19.8514,19.9684,19.6369,19.6662,394556.0
2020-03-19 14:00:00,20.24,20.25,19.97,19.98,248524.0,19.7344,19.7442,19.4712,19.4809,248524.0
2020-03-19 14:05:00,20.02,20.08,19.85,19.96,89108.0,19.5199,19.5784,19.3542,19.4614,89108.0
2020-03-19 14:10:00,19.98,20.1,19.9,20.1,135304.0,19.4809,19.5979,19.4029,19.5979,135304.0
2020-03-19 14:15:00,20.11,20.25,20.0,20.24,216496.0,19.6077,19.7442,19.5004,19.7344,216496.0
2020-03-19 14:20:00,20.21,20.32,20.11,20.32,124596.0,19.7052,19.8124,19.6077,19.8124,124596.0
2020-03-19 14:25:00,20.31,20.36,20.11,20.13,113508.0,19.8027,19.8514,19.6077,19.6272,113508.0
2020-03-19 14:30:00,20.14,20.37,20.14,20.27,151000.0,19.6369,19.8612,19.6369,19.7637,151000.0
2020-03-19 14:35:00,20.22,20.44,20.22,20.43,93564.0,19.7149,19.9294,19.7149,19.9197,93564.0
2020-03-19 14:40:00,20.41,20.65,20.4,20.54,311916.0,19.9002,20.1342,19.8904,20.0269,311916.0
2020-03-19 14:45:00,20.55,20.56,20.4,20.51,140896.0,20.0367,20.0464,19.8904,19.9977,140896.0
2020-03-19 14:50:00,20.46,20.56,20.08,20.09,251004.0,19.9489,20.0464,19.5784,19.5882,251004.0
2020-03-19 14:55:00,20.14,20.3,20.1,20.19,246052.0,19.6369,19.7929,19.5979,19.6857,246052.0
2020-03-19 15:00:00,20.15,20.18,19.79,19.99,279868.0,19.6467,19.6759,19.2957,19.4907,279868.0
2020-03-19 15:05:00,19.97,20.07,19.71,19.73,179984.0,19.4712,19.5687,19.2177,19.2372,179984.0
2020-03-19 15:10:00,19.7,19.99,19.54,19.86,220036.0,19.2079,19.4907,19.0519,19.3639,220036.0
2020-03-19 15:15:00,19.88,20.14,19.8,19.96,199744.0,19.3834,19.6369,19.3054,19.4614,199744.0
2020-03-19 15:20:00,19.97,20.07,19.88,20.06,126804.0,19.4712,19.5687,19.3834,19.5589,126804.0
2020-03-19 15:25:00,20.11,20.3,20.07,20.13,240788.0,19.6077,19.7929,19.5687,19.6272,240788.0
2020-03-19 15:30:00,20.13,20.29,19.91,20.11,137000.0,19.6272,19.7832,19.4127,19.6077,137000.0
2020-03-19 15:35:00,20.11,20.18,19.94,20.02,85888.0,19.6077,19.6759,19.4419,19.5199,85888.0
2020-03-19 15:40:00,19.99,20.36,19.93,20.31,462676.0,19.4907,19.8514,19.4322,19.8027,462676.0
2020-03-19 15:45:00,20.33,20.33,20.01,20.02,99356.0,19.8222,19.8222,19.5102,19.5199,99356.0
2020-03-19 15:50:00,20.05,20.05,19.5,19.68,493032.0,19.5492,19.5492,19.0129,19.1884,493032.0
2020-03-19 15:55:00,19.75,19.86,19.63,19.65,458996.0,19.2567,19.3639,19.1397,19.1592,458996.0
2020-03-20 09:30:00,20.1,20.16,19.94,20.1,709688.0,19.5979,19.6564,19.4419,19.5979,709688.0
2020-03-20 09:35:00,20.05,20.27,19.65,19.66,326580.0,19.5492,19.7637,19.1592,19.1689,326580.0
2020-03-20 09:40:00,19.68,19.72,19.2,19.33,297052.0,19.1884,19.2274,18.7204,18.8471,297052.0
2020-03-20 09:45:00,19.35,19.47,19.14,19.25,609156.0,18.8666,18.9836,18.6619,18.7691,609156.0
2020-03-20 09:50:00,19.24,19.65,19.2,19.58,187296.0,18.7594,19.1592,18.7204,19.0909,187296.0
2020-03-20 09:55:00,19.56,19.7,19.44,19.56,198112.0,19.0714,19.2079,18.9544,19.0714,198112.0
2020-03-20 10:00:00,19.53,19.88,19.53,19.84,205032.0,19.0422,19.3834,19.0422,19.3444,205032.0
2020-03-20 10:05:00,19.86,19.86,19.49,19.64,197344.0,19.3639,19.3639,19.0031,19.1494,197344.0
2020-03-20 10:10:00,19.61,19.77,19.57,19.65,97768.0,19.1202,19.2762,19.0812,19.1592,97768.0
2020-03-20 10:15:00,19.69,19.83,19.67,19.71,650620.0,19.1982,19.3347,19.1787,19.2177,650620.0
2020-03-20 10:20:00,19.66,19.98,19.62,19.96,225128.0,19.1689,19.4809,19.1299,19.4614,225128.0
2020-03-20 10:25:00,19.97,20.06,19.89,20.0,138124.0,19.4712,19.5589,19.3932,19.5004,138124.0
2020-03-20 10:30:00,20.04,20.21,20.0,20.2,138324.0,19.5394,19.7052,19.5004,19.6954,138324.0
2020-03-20 10:35:00,20.22,20.23,20.08,20.23,86212.0,19.7149,19.7247,19.5784,19.7247,86212.0
2020-03-20 10:40:00,20.25,20.28,20.0,20.03,116212.0,19.7442,19.7734,19.5004,19.5297,116212.0
2020-03-20 10:45:00,20.03,20.13,19.86,20.13,195652.0,19.5297,19.6272,19.3639,19.6272,195652.0
2020-03-20 10:50:00,20.15,20.35,20.13,20.31,189620.0,19.6467,19.8417,19.6272,19.8027,189620.0
2020-03-20 10:55:00,20.31,20.42,20.24,20.35,107856.0,19.8027,19.9099,19.7344,19.8417,107856.0
2020-03-20 11:00:00,20.34,20.42,20.17,20.18,60228.0,19.8319,19.9099,19.6662,19.6759,60228.0
2020-03-20 11:05:00,20.24,20.29,20.05,20.25,90676.0,19.7344,19.7832,19.5492,19.7442,90676.0
2020-03-20 11:10:00,20.29,20.36,20.09,20.11,112928.0,19.7832,19.8514,19.5882,19.6077,112928.0
2020-03-20 11:15:00,20.13,20.15,19.84,19.86,115516.0,19.6272,19.6467,19.3444,19.3639,115516.0
2020-03-20 11:20:00,19.85,19.85,19.36,19.36,1053580.0,19.3542,19.3542,18.8764,18.8764,1053580.0
2020-03-20 11:25:00,19.33,19.65,19.32,19.53,547852.0,18.8471,19.1592,18.8374,19.0422,547852.0
2020-03-20 11:30:00,19.5,19.68,19.39,19.55,1185376.0,19.0129,19.1884,18.9056,19.0617,1185376.0
2020-03-20 11:35:00,19.54,19.76,19.49,19.65,222220.0,19.0519,19.2664,19.0031,19.1592,222220.0
2020-03-20 11:40:00,19.57,19.72,19.52,19.58,282792.0,19.0812,19.2274,19.0324,19.0909,282792.0
2020-03-20 11:45:00,19.55,19.63,19.43,19.62,109044.0,19.0617,19.1397,18.9446,19.1299,109044.0
2020-03-20 11:50:00,19.61,19.71,19.45,19.56,127100.0,19.1202,19.2177,18.9641,19.0714,127100.0
2020-03-20 11:55:00,19.55,19.64,19.5,19.52,59260.0,19.0617,19.1494,19.0129,19.0324,59260.0
2020-03-20 12:00:00,19.52,19.58,19.33,19.34,179752.0,19.0324,19.0909,18.8471,18.8569,179752.0
2020-03-20 12:05:00,19.35,19.38,19.0,19.03,300664.0,18.8666,18.8959,18.5254,18.5546,300664.0
2020-03-20 12:10:00,19.04,19.3,19.02,19.28,188604.0,18.5644,18.8179,18.5449,18.7984,188604.0
2020-03-20 12:15:00,19.29,19.31,19.13,19.17,100284.0,18.8081,18.8276,18.6521,18.6911,100284.0
2020-03-20 12:20:00,19.15,19.22,18.93,19.05,182752.0,18.6716,18.7399,18.4571,18.5741,182752.0
2020-03-20 12:25:00,18.97,19.0,18.76,18.93,194928.0,18.4961,18.5254,18.2914,18.4571,194928.0
2020-03-20 12:30:00,18.88,19.23,18.88,19.2,327220.0,18.4084,18.7496,18.4084,18.7204,327220.0
2020-03-20 12:35:00,19.22,19.22,19.04,19.09,92296.0,18.7399,18.7399,18.5644,18.6131,92296.0
2020-03-20 12:40:00,19.08,19.22,18.97,19.11,102412.0,18.6034,18.7399,18.4961,18.6326,102412.0
2020-03-20 12:45:00,19.15,19.34,19.11,19.29,88272.0,18.6716,18.8569,18.6326,18.8081,88272.0
2020-03-20 12:50:00,19.27,19.48,19.27,19.46,69916.0,18.7886,18.9934,18.7886,18.9739,69916.0
2020-03-20 12:55:00,19.43,19.55,19.27,19.27,113384.0,18.9446,19.0617,18.7886,18.7886,113384.0
2020-03-20 13:00:00,19.26,19.57,19.22,19.38,101192.0,18.7789,19.0812,18.7399,18.8959,101192.0
2020-03-20 13:05:00,19.43,19.55,19.36,19.52,23528.0,18.9446,19.0617,18.8764,19.0324,23528.0
2020-03-20 13:10:00,19.49,19.64,19.34,19.34,167904.0,19.0031,19.1494,18.8569,18.8569,167904.0
2020-03-20 13:15:00,19.37,19.52,19.31,19.47,95040.0,18.8861,19.0324,18.8276,18.9836,95040.0
2020-03-20 13:20:00,19.46,19.48,19.25,19.27,98924.0,18.9739,18.9934,18.7691,18.7886,98924.0
2020-03-20 13:25:00,19.25,19.32,19.11,19.23,138064.0,18.7691,18.8374,18.6326,18.7496,138064.0
2020-03-20 13:30:00,19.33,19.43,19.23,19.24,53520.0,18.8471,18.9446,18.7496,18.7594,53520.0
2020-03-20 13:35:00,19.32,19.39,19.13,19.39,127012.0,18.8374,18.9056,18.6521,18.9056,127012.0
2020-03-20 13:40:00,19.3,19.38,19.21,19.3,27128.0,18.8179,18.8959,18.7301,18.8179,27128.0
2020-03-20 13:45:00,19.27,19.4,19.18,19.18,52460.0,18.7886,18.9154,18.7009,18.7009,52460.0
2020-03-20 13:50:00,19.24,19.32,19.22,19.26,65336.0,18.7594,18.8374,18.7399,18.7789,65336.0
2020-03-20 13:55:00,19.21,19.31,19.19,19.31,41428.0,18.7301,18.8276,18.7106,18.8276,41428.0
2020-03-20 14:00:00,19.3,19.35,19.2,19.31,35628.0,18.8179,18.8666,18.7204,18.8276,35628.0
2020-03-20 14:05:00,19.3,19.5,19.3,19.38,124272.0,18.8179,19.0129,18.8179,18.8959,124272.0
2020-03-20 14:10:00,19.39,19.39,19.14,19.14,83940.0,18.9056,18.9056,18.6619,18.6619,83940.0
2020-03-20 14:15:00,19.13,19.13,18.96,19.04,293592.0,18.6521,18.6521,18.4864,18.5644,293592.0
2020-03-20 14:20:00,19.1,19.16,18.87,18.89,158228.0,18.6229,18.6814,18.3986,18.4181,158228.0
2020-03-20 14:25:00,18.88,18.92,18.69,18.82,373172.0,18.4084,18.4474,18.2231,18.3499,373172.0
2020-03-20 14:30:00,18.84,18.97,18.7,18.7,167584.0,18.3694,18.4961,18.2329,18.2329,167584.0
2020-03-20 14:35:00,18.74,18.83,18.55,18.7,175056.0,18.2719,18.3596,18.0866,18.2329,175056.0
2020-03-20 14:40:00,18.75,18.75,18.56,18.69,131792.0,18.2816,18.2816,18.0964,18.2231,131792.0
2020-03-20 14:45:00,18.7,18.87,18.66,18.75,268420.0,18.2329,18.3986,18.1939,18.2816,268420.0
2020-03-20 14:50:00,18.75,18.85,18.46,18.46,282816.0,18.2816,18.3791,17.9989,17.9989,282816.0
2020-03-20 14:55:00,18.49,18.53,18.25,18.42,306732.0,18.0281,18.0671,17.7941,17.9599,306732.0
2020-03-20 15:00:00,18.44,18.58,18.26,18.3,273900.0,17.9794,18.1159,17.8039,17.8429,273900.0
2020-03-20 15:05:00,18.33,18.51,18.3,18.36,191192.0,17.8721,18.0476,17.8429,17.9014,191192.0
2020-03-20 15:10:00,18.35,18.53,18.25,18.33,197948.0,17.8916,18.0671,17.7941,17.8721,197948.0
2020-03-20 15:15:00,18.38,18.43,18.06,18.06,283200.0,17.9209,17.9696,17.6089,17.6089,283200.0
2020-03-20 15:20:00,18.06,18.28,18.06,18.2,179392.0,17.6089,17.8234,17.6089,17.7454,179392.0
2020-03-20 15:25:00,18.24,18.76,18.2,18.62,424192.0,17.7844,18.2914,17.7454,18.1549,424192.0
2020-03-20 15:30:00,18.64,18.85,18.53,18.73,490276.0,18.1744,18.3791,18.0671,18.2621,490276.0
2020-03-20 15:35:00,18.73,18.73,18.33,18.37,237080.0,18.2621,18.2621,17.8721,17.9111,237080.0
2020-03-20 15:40:00,18.43,18.59,18.27,18.34,228264.0,17.9696,18.1256,17.8136,17.8819,228264.0
2020-03-20 15:45:00,18.29,18.38,18.05,18.05,294540.0,17.8331,17.9209,17.5991,17.5991,294540.0
2020-03-20 15:50:00,18.04,18.07,17.81,18.06,786168.0,17.5894,17.6186,17.3651,17.6089,786168.0
2020-03-20 15:55:00,18.08,18.11,17.84,17.91,1416696.0,17.6284,17.6576,17.3944,17.4626,1416696.0
2020-03-23 09:30:00,17.76,17.76,17.25,17.56,1199604.0,17.3164,17.3164,16.8191,17.1214,1199604.0
2020-03-23 09:35:00,17.61,17.62,16.78,16.88,600552.0,17.1701,17.1799,16.3608,16.4583,600552.0
2020-03-23 09:40:00,16.86,17.14,16.85,17.04,558836.0,16.4388,16.7119,16.4291,16.6143,558836.0
2020-03-23 09:45:00,16.95,17.28,16.86,17.17,1023408.0,16.5266,16.8484,16.4388,16.7411,1023408.0
2020-03-23 09:50:00,17.17,17.46,17.04,17.36,226204.0,16.7411,17.0239,16.6143,16.9264,226204.0
2020-03-23 09:55:00,17.35,17.65,17.35,17.64,405160.0,16.9166,17.2091,16.9166,17.1994,405160.0
2020-03-23 10:00:00,17.62,17.69,17.24,17.36,214900.0,17.1799,17.2481,16.8094,16.9264,214900.0
2020-03-23 10:05:00,17.36,17.56,17.36,17.51,245988.0,16.9264,17.1214,16.9264,17.0726,245988.0
2020-03-23 10:10:00,17.52,17.84,17.51,17.75,289040.0,17.0824,17.3944,17.0726,17.3066,289040.0
2020-03-23 10:15:00,17.77,17.8,17.33,17.36,473284.0,17.3261,17.3554,16.8971,16.9264,473284.0
2020-03-23 10:20:00,17.35,17.54,17.25,17.52,728520.0,16.9166,17.1019,16.8191,17.0824,728520.0
2020-03-23 10:25:00,17.58,17.61,17.35,17.51,80508.0,17.1409,17.1701,16.9166,17.0726,80508.0
2020-03-23 10:30:00,17.47,17.63,17.36,17.45,89524.0,17.0336,17.1896,16.9264,17.0141,89524.0
2020-03-23 10:35:00,17.47,17.49,17.22,17.42,513884.0,17.0336,17.0531,16.7899,16.9849,513884.0
2020-03-23 10:40:00,17.42,17.71,17.33,17.57,153576.0,16.9849,17.2676,16.8971,17.1311,153576.0
2020-03-23 10:45:00,17.57,17.57,17.3,17.39,128676.0,17.1311,17.1311,16.8679,16.9556,128676.0
2020-03-23 10:50:00,17.32,17.45,17.15,17.17,166508.0,16.8874,17.0141,16.7216,16.7411,166508.0
2020-03-23 10:55:00,17.18,17.21,17.0,17.03,155344.0,16.7509,16.7801,16.5753,16.6046,155344.0
2020-03-23 11:00:00,17.02,17.18,16.93,17.15,174780.0,16.5948,16.7509,16.5071,16.7216,174780.0
2020-03-23 11:05:00,17.13,17.19,17.0,17.09,122028.0,16.7021,16.7606,16.5753,16.6631,122028.0
2020-03-23 11:10:00,17.13,17.27,16.95,17.06,145676.0,16.7021,16.8386,16.5266,16.6338,145676.0
2020-03-23 11:15:00,17.02,17.07,16.85,16.92,70512.0,16.5948,16.6436,16.4291,16.4973,70512.0
2020-03-23 11:20:00,16.89,16.89,16.68,16.72,296952.0,16.4681,16.4681,16.2633,16.3023,296952.0
2020-03-23 11:25:00,16.69,16.79,16.58,16.58,223296.0,16.2731,16.3706,16.1658,16.1658,223296.0
2020-03-23 11:30:00,16.58,16.78,16.57,16.61,218936.0,16.1658,16.3608,16.1561,16.1951,218936.0
2020-03-23 11:35:00,16.6,16.69,16.47,16.5,276664.0,16.1853,16.2731,16.0586,16.0878,276664.0
2020-03-23 11:40:00,16.47,16.53,16.25,16.25,416920.0,16.0586,16.1171,15.8441,15.8441,416920.0
2020-03-23 11:45:00,16.28,16.39,16.21,16.35,197964.0,15.8733,15.9806,15.8051,15.9416,197964.0
2020-03-23 11:50:00,16.32,16.58,16.28,16.48,246328.0,15.9123,16.1658,15.8733,16.0683,246328.0
2020-03-23 11:55:00,16.46,16.57,16.35,16.56,210656.0,16.0488,16.1561,15.9416,16.1463,210656.0
2020-03-23 12:00:00,16.56,16.79,16.53,16.67,377684.0,16.1463,16.3706,16.1171,16.2536,377684.0
2020-03-23 12:05:00,16.68,16.72,16.47,16.47,300404.0,16.2633,16.3023,16.0586,16.0586,300404.0
2020-03-23 12:10:00,16.45,16.57,16.37,16.55,189528.0,16.0391,16.1561,15.9611,16.1366,189528.0
2020-03-23 12:15:00,16.55,17.03,16.54,16.9,326104.0,16.1366,16.6046,16.1268,16.4778,326104.0
2020-03-23 12:20:00,16.96,17.1,16.85,16.99,124876.0,16.5363,16.6729,16.4291,16.5656,124876.0
2020-03-23 12:25:00,16.97,17.01,16.81,16.9,151748.0,16.5461,16.5851,16.3901,16.4778,151748.0
2020-03-23 12:30:00,16.91,16.92,16.7,16.75,102956.0,16.4876,16.4973,16.2828,16.3316,102956.0
2020-03-23 12:35:00,16.89,17.04,16.75,17.01,124936.0,16.4681,16.6143,16.3316,16.5851,124936.0
2020-03-23 12:40:00,17.0,17.3,16.98,17.29,244552.0,16.5753,16.8679,16.5558,16.8581,244552.0
2020-03-23 12:45:00,17.3,17.58,17.18,17.56,268480.0,16.8679,17.1409,16.7509,17.1214,268480.0
2020-03-23 12:50:00,17.57,17.61,17.38,17.46,188136.0,17.1311,17.1701,16.9459,17.0239,188136.0
2020-03-23 12:55:00,17.46,17.75,17.46,17.63,263560.0,17.0239,17.3066,17.0239,17.1896,263560.0
2020-03-23 13:00:00,17.6,17.61,17.33,17.34,271056.0,17.1604,17.1701,16.8971,16.9069,271056.0
2020-03-23 13:05:00,17.34,17.52,17.3,17.44,174496.0,16.9069,17.0824,16.8679,17.0044,174496.0
2020-03-23 13:10:00,17.52,17.94,17.52,17.86,307368.0,17.0824,17.4919,17.0824,17.4139,307368.0
2020-03-23 13:15:00,17.83,17.84,17.61,17.72,107228.0,17.3846,17.3944,17.1701,17.2774,107228.0
2020-03-23 13:20:00,17.69,17.77,17.49,17.59,211712.0,17.2481,17.3261,17.0531,17.1506,211712.0
2020-03-23 13:25:00,17.52,17.58,17.32,17.33,98060.0,17.0824,17.1409,16.8874,16.8971,98060.0
2020-03-23 13:30:00,17.3,17.33,17.13,17.33,233520.0,16.8679,16.8971,16.7021,16.8971,233520.0
2020-03-23 13:35:00,17.34,17.34,17.04,17.08,169240.0,16.9069,16.9069,16.6143,16.6534,169240.0
2020-03-23 13:40:00,17.1,17.31,16.97,17.0,231164.0,16.6729,16.8776,16.5461,16.5753,231164.0
2020-03-23 13:45:00,17.07,17.57,17.06,17.53,232668.0,16.6436,17.1311,16.6338,17.0921,232668.0
2020-03-23 13:50:00,17.5,17.5,17.21,17.24,273712.0,17.0629,17.0629,16.7801,16.8094,273712.0
2020-03-23 13:55:00,17.2,17.22,16.75,16.93,363736.0,16.7704,16.7899,16.3316,16.5071,363736.0
2020-03-23 14:00:00,16.93,16.93,16.64,16.84,273164.0,16.5071,16.5071,16.2243,16.4193,273164.0
2020-03-23 14:05:00,16.78,17.07,16.69,16.69,244732.0,16.3608,16.6436,16.2731,16.2731,244732.0
2020-03-23 14:10:00,16.69,16.91,16.66,16.84,148484.0,16.2731,16.4876,16.2438,16.4193,148484.0
2020-03-23 14:15:00,16.84,16.92,16.75,16.75,83744.0,16.4193,16.4973,16.3316,16.3316,83744.0
2020-03-23 14:20:00,16.75,16.83,16.6,16.83,148776.0,16.3316,16.4096,16.1853,16.4096,148776.0
2020-03-23 14:25:00,16.78,17.15,16.72,17.06,216948.0,16.3608,16.7216,16.3023,16.6338,216948.0
2020-03-23 14:30:00,17.07,17.07,16.81,16.81,82020.0,16.6436,16.6436,16.3901,16.3901,82020.0
2020-03-23 14:35:00,16.87,16.97,16.75,16.84,68632.0,16.4486,16.5461,16.3316,16.4193,68632.0
2020-03-23 14:40:00,16.83,17.08,16.83,17.03,103720.0,16.4096,16.6534,16.4096,16.6046,103720.0
2020-03-23 14:45:00,17.0,17.28,16.86,17.27,147680.0,16.5753,16.8484,16.4388,16.8386,147680.0
2020-03-23 14:50:00,17.17,17.2,16.86,16.86,47024.0,16.7411,16.7704,16.4388,16.4388,47024.0
2020-03-23 14:55:00,16.91,17.03,16.8,16.84,116780.0,16.4876,16.6046,16.3803,16.4193,116780.0
2020-03-23 15:00:00,16.86,17.0,16.68,16.94,150408.0,16.4388,16.5753,16.2633,16.5168,150408.0
2020-03-23 15:05:00,16.95,17.0,16.75,16.75,130908.0,16.5266,16.5753,16.3316,16.3316,130908.0
2020-03-23 15:10:00,16.74,16.77,16.64,16.72,105924.0,16.3218,16.3511,16.2243,16.3023,105924.0
2020-03-23 15:15:00,16.78,16.78,16.61,16.64,96560.0,16.3608,16.3608,16.1951,16.2243,96560.0
2020-03-23 15:20:00,16.61,16.64,16.4,16.45,184484.0,16.1951,16.2243,15.9903,16.0391,184484.0
2020-03-23 15:25:00,16.43,16.6,16.4,16.5,112788.0,16.0196,16.1853,15.9903,16.0878,112788.0
2020-03-23 15:30:00,16.55,16.55,16.32,16.41,138664.0,16.1366,16.1366,15.9123,16.0001,138664.0
2020-03-23 15:35:00,16.39,16.68,16.32,16.59,168560.0,15.9806,16.2633,15.9123,16.1756,168560.0
2020-03-23 15:40:00,16.55,16.76,16.44,16.68,142308.0,16.1366,16.3413,16.0293,16.2633,142308.0
2020-03-23 15:45:00,16.67,16.82,16.57,16.57,182208.0,16.2536,16.3998,16.1561,16.1561,182208.0
2020-03-23 15:50:00,16.55,17.21,16.53,17.12,473068.0,16.1366,16.7801,16.1171,16.6924,473068.0
2020-03-23 15:55:00,17.22,17.25,16.82,16.87,720372.0,16.7899,16.8191,16.3998,16.4486,720372.0
2020-03-24 09:30:00,18.74,19.0,18.58,19.0,1471836.0,18.2719,18.5254,18.1159,18.5254,1471836.0
2020-03-24 09:35:00,19.01,19.23,18.79,18.87,1791944.0,18.5351,18.7496,18.3206,18.3986,1791944.0
2020-03-24 09:40:00,18.93,18.96,18.64,18.7,321528.0,18.4571,18.4864,18.1744,18.2329,321528.0
2020-03-24 09:45:00,18.72,18.86,18.65,18.83,185884.0,18.2524,18.3889,18.1841,18.3596,185884.0
2020-03-24 09:50:00,18.84,19.03,18.81,18.98,227800.0,18.3694,18.5546,18.3401,18.5059,227800.0
2020-03-24 09:55:00,18.98,19.02,18.79,18.86,203108.0,18.5059,18.5449,18.3206,18.3889,203108.0
2020-03-24 10:00:00,18.8,18.92,18.68,18.8,158852.0,18.3304,18.4474,18.2134,18.3304,158852.0
2020-03-24 10:05:00,18.86,18.97,18.85,18.88,175992.0,18.3889,18.4961,18.3791,18.4084,175992.0
2020-03-24 10:10:00,18.88,19.03,18.79,19.03,152788.0,18.4084,18.5546,18.3206,18.5546,152788.0
2020-03-24 10:15:00,19.02,19.15,19.01,19.07,151588.0,18.5449,18.6716,18.5351,18.5936,151588.0
2020-03-24 10:20:00,19.11,19.21,19.06,19.21,153456.0,18.6326,18.7301,18.5839,18.7301,153456.0
2020-03-24 10:25:00,19.2,19.39,19.18,19.29,319740.0,18.7204,18.9056,18.7009,18.8081,319740.0
2020-03-24 10:30:00,19.24,19.31,19.16,19.22,417440.0,18.7594,18.8276,18.6814,18.7399,417440.0
2020-03-24 10:35:00,19.23,19.29,19.12,19.29,154152.0,18.7496,18.8081,18.6424,18.8081,154152.0
2020-03-24 10:40:00,19.25,19.38,19.18,19.29,158976.0,18.7691,18.8959,18.7009,18.8081,158976.0
2020-03-24 10:45:00,19.32,19.36,19.07,19.11,197328.0,18.8374,18.8764,18.5936,18.6326,197328.0
2020-03-24 10:50:00,19.09,19.17,19.08,19.15,115320.0,18.6131,18.6911,18.6034,18.6716,115320.0
2020-03-24 10:55:00,19.13,19.24,19.06,19.11,134360.0,18.6521,18.7594,18.5839,18.6326,134360.0
2020-03-24 11:00:00,19.15,19.24,19.14,19.14,99700.0,18.6716,18.7594,18.6619,18.6619,99700.0
2020-03-24 11:05:00,19.1,19.11,18.95,19.02,152508.0,18.6229,18.6326,18.4766,18.5449,152508.0
2020-03-24 11:10:00,19.0,19.22,18.98,19.19,166468.0,18.5254,18.7399,18.5059,18.7106,166468.0
2020-03-24 11:15:00,19.2,19.24,19.09,19.18,92084.0,18.7204,18.7594,18.6131,18.7009,92084.0
2020-03-24 11:20:00,19.22,19.26,19.14,19.14,83748.0,18.7399,18.7789,18.6619,18.6619,83748.0
2020-03-24 11:25:00,19.2,19.31,19.19,19.27,149368.0,18.7204,18.8276,18.7106,18.7886,149368.0
2020-03-24 11:30:00,19.3,19.3,19.14,19.22,116596.0,18.8179,18.8179,18.6619,18.7399,116596.0
2020-03-24 11:35:00,19.28,19.43,19.27,19.43,221548.0,18.7984,18.9446,18.7886,18.9446,221548.0
2020-03-24 11:40:00,19.4,19.52,19.36,19.42,175584.0,18.9154,19.0324,18.8764,18.9349,175584.0
2020-03-24 11:45:00,19.43,19.5,19.31,19.35,150840.0,18.9446,19.0129,18.8276,18.8666,150840.0
2020-03-24 11:50:00,19.37,19.45,19.26,19.4,87528.0,18.8861,18.9641,18.7789,18.9154,87528.0
2020-03-24 11:55:00,19.41,19.57,19.41,19.57,182224.0,18.9251,19.0812,18.9251,19.0812,182224.0
2020-03-24 12:00:00,19.57,19.62,19.51,19.58,127912.0,19.0812,19.1299,19.0226,19.0909,127912.0
2020-03-24 12:05:00,19.57,19.64,19.49,19.53,175264.0,19.0812,19.1494,19.0031,19.0422,175264.0
2020-03-24 12:10:00,19.56,19.59,19.48,19.49,48336.0,19.0714,19.1007,18.9934,19.0031,48336.0
2020-03-24 12:15:00,19.47,19.63,19.47,19.6,48836.0,18.9836,19.1397,18.9836,19.1104,48836.0
2020-03-24 12:20:00,19.57,19.72,19.57,19.68,201972.0,19.0812,19.2274,19.0812,19.1884,201972.0
2020-03-24 12:25:00,19.69,19.86,19.68,19.86,237444.0,19.1982,19.3639,19.1884,19.3639,237444.0
2020-03-24 12:30:00,19.84,19.87,19.74,19.82,240412.0,19.3444,19.3737,19.2469,19.3249,240412.0
2020-03-24 12:35:00,19.82,19.97,19.79,19.94,247408.0,19.3249,19.4712,19.2957,19.4419,247408.0
2020-03-24 12:40:00,19.91,19.93,19.78,19.9,185756.0,19.4127,19.4322,19.2859,19.4029,185756.0
2020-03-24 12:45:00,19.86,19.88,19.72,19.75,141160.0,19.3639,19.3834,19.2274,19.2567,141160.0
2020-03-24 12:50:00,19.73,19.78,19.64,19.69,65812.0,19.2372,19.2859,19.1494,19.1982,65812.0
2020-03-24 12:55:00,19.7,19.74,19.45,19.45,154776.0,19.2079,19.2469,18.9641,18.9641,154776.0
2020-03-24 13:00:00,19.46,19.61,19.43,19.43,173288.0,18.9739,19.1202,18.9446,18.9446,173288.0
2020-03-24 13:05:00,19.43,19.43,19.23,19.26,242408.0,18.9446,18.9446,18.7496,18.7789,242408.0
2020-03-24 13:10:00,19.25,19.45,19.2,19.43,181672.0,18.7691,18.9641,18.7204,18.9446,181672.0
2020-03-24 13:15:00,19.39,19.44,19.27,19.33,151216.0,18.9056,18.9544,18.7886,18.8471,151216.0
2020-03-24 13:20:00,19.32,19.38,19.19,19.31,182852.0,18.8374,18.8959,18.7106,18.8276,182852.0
2020-03-24 13:25:00,19.32,19.5,19.25,19.46,165496.0,18.8374,19.0129,18.7691,18.9739,165496.0
2020-03-24 13:30:00,19.44,19.54,19.43,19.44,271448.0,18.9544,19.0519,18.9446,18.9544,271448.0
2020-03-24 13:35:00,19.44,19.53,19.41,19.47,78040.0,18.9544,19.0422,18.9251,18.9836,78040.0
2020-03-24 13:40:00,19.47,19.48,19.29,19.34,65440.0,18.9836,18.9934,18.8081,18.8569,65440.0
2020-03-24 13:45:00,19.36,19.46,19.21,19.25,73628.0,18.8764,18.9739,18.7301,18.7691,73628.0
2020-03-24 13:50:00,19.25,19.26,19.04,19.14,134916.0,18.7691,18.7789,18.5644,18.6619,134916.0
2020-03-24 13:55:00,19.13,19.22,19.05,19.06,44928.0,18.6521,18.7399,18.5741,18.5839,44928.0
2020-03-24 14:00:00,19.08,19.18,18.93,18.95,106716.0,18.6034,18.7009,18.4571,18.4766,106716.0
2020-03-24 14:05:00,18.95,19.0,18.84,18.84,197268.0,18.4766,18.5254,18.3694,18.3694,197268.0
2020-03-24 14:10:00,18.88,18.93,18.76,18.85,195200.0,18.4084,18.4571,18.2914,18.3791,195200.0
2020-03-24 14:15:00,18.82,19.09,18.81,18.95,201116.0,18.3499,18.6131,18.3401,18.4766,201116.0
2020-03-24 14:20:00,18.98,19.12,18.91,19.12,295424.0,18.5059,18.6424,18.4376,18.6424,295424.0
2020-03-24 14:25:00,19.13,19.18,19.02,19.15,144044.0,18.6521,18.7009,18.5449,18.6716,144044.0
2020-03-24 14:30:00,19.1,19.13,19.0,19.13,54196.0,18.6229,18.6521,18.5254,18.6521,54196.0
2020-03-24 14:35:00,19.13,19.32,19.13,19.28,393748.0,18.6521,18.8374,18.6521,18.7984,393748.0
2020-03-24 14:40:00,19.31,19.34,19.21,19.25,162684.0,18.8276,18.8569,18.7301,18.7691,162684.0
2020-03-24 14:45:00,19.29,19.31,19.06,19.09,125404.0,18.8081,18.8276,18.5839,18.6131,125404.0
2020-03-24 14:50:00,19.13,19.38,19.13,19.31,193856.0,18.6521,18.8959,18.6521,18.8276,193856.0
2020-03-24 14:55:00,19.32,19.57,19.28,19.54,225320.0,18.8374,19.0812,18.7984,19.0519,225320.0
2020-03-24 15:00:00,19.58,19.65,19.54,19.6,206084.0,19.0909,19.1592,19.0519,19.1104,206084.0
2020-03-24 15:05:00,19.65,19.8,19.61,19.78,181592.0,19.1592,19.3054,19.1202,19.2859,181592.0
2020-03-24 15:10:00,19.79,19.79,19.63,19.75,216700.0,19.2957,19.2957,19.1397,19.2567,216700.0
2020-03-24 15:15:00,19.74,19.78,19.57,19.7,116220.0,19.2469,19.2859,19.0812,19.2079,116220.0
2020-03-24 15:20:00,19.65,19.75,19.6,19.68,216608.0,19.1592,19.2567,19.1104,19.1884,216608.0
2020-03-24 15:25:00,19.68,19.74,19.62,19.73,507516.0,19.1884,19.2469,19.1299,19.2372,507516.0
2020-03-24 15:30:00,19.73,19.84,19.7,19.8,436348.0,19.2372,19.3444,19.2079,19.3054,436348.0
2020-03-24 15:35:00,19.81,19.85,19.67,19.83,217116.0,19.3152,19.3542,19.1787,19.3347,217116.0
2020-03-24 15:40:00,19.83,19.95,19.81,19.88,236424.0,19.3347,19.4517,19.3152,19.3834,236424.0
2020-03-24 15:45:00,19.89,19.93,19.56,19.65,456580.0,19.3932,19.4322,19.0714,19.1592,456580.0
2020-03-24 15:50:00,19.65,19.94,19.63,19.92,477892.0,19.1592,19.4419,19.1397,19.4224,477892.0
2020-03-24 15:55:00,19.93,20.13,19.92,20.05,821008.0,19.4322,19.6272,19.4224,19.5492,821008.0
2020-03-25 09:30:00,20.22,20.51,19.85,20.51,967200.0,19.7623,20.0458,19.4007,20.0458,967200.0
2020-03-25 09:35:00,20.52,20.91,20.44,20.91,638724.0,20.0555,20.4367,19.9773,20.4367,638724.0
2020-03-25 09:40:00,20.91,20.91,20.62,20.7,955308.0,20.4367,20.4367,20.1533,20.2315,955308.0
2020-03-25 09:45:00,20.72,20.72,20.42,20.44,512796.0,20.251,20.251,19.9578,19.9773,512796.0
2020-03-25 09:50:00,20.49,20.51,19.93,19.97,495136.0,20.0262,20.0458,19.4789,19.518,495136.0
2020-03-25 09:55:00,19.99,20.13,19.79,19.83,485228.0,19.5375,19.6744,19.3421,19.3812,485228.0
2020-03-25 10:00:00,19.84,19.94,19.58,19.66,369232.0,19.3909,19.4887,19.1368,19.215,369232.0
2020-03-25 10:05:00,19.66,19.87,19.63,19.78,224368.0,19.215,19.4203,19.1857,19.3323,224368.0
2020-03-25 10:10:00,19.76,19.78,19.38,19.45,310292.0,19.3127,19.3323,18.9413,19.0098,310292.0
2020-03-25 10:15:00,19.47,19.69,19.47,19.6,221932.0,19.0293,19.2443,19.0293,19.1564,221932.0
2020-03-25 10:20:00,19.58,19.82,19.56,19.74,253892.0,19.1368,19.3714,19.1173,19.2932,253892.0
2020-03-25 10:25:00,19.75,19.76,19.56,19.76,198488.0,19.303,19.3127,19.1173,19.3127,198488.0
2020-03-25 10:30:00,19.81,19.98,19.79,19.83,378044.0,19.3616,19.5278,19.3421,19.3812,378044.0
2020-03-25 10:35:00,19.88,20.11,19.8,20.06,247624.0,19.43,19.6548,19.3518,19.6059,247624.0
2020-03-25 10:40:00,20.06,20.24,19.95,20.08,520340.0,19.6059,19.7819,19.4984,19.6255,520340.0
2020-03-25 10:45:00,20.09,20.19,19.86,20.0,330216.0,19.6353,19.733,19.4105,19.5473,330216.0
2020-03-25 10:50:00,19.93,20.23,19.93,20.0,148196.0,19.4789,19.7721,19.4789,19.5473,148196.0
2020-03-25 10:55:00,20.05,20.35,19.95,20.31,300936.0,19.5962,19.8894,19.4984,19.8503,300936.0
2020-03-25 11:00:00,20.29,20.36,20.18,20.28,245972.0,19.8307,19.8992,19.7232,19.821,245972.0
2020-03-25 11:05:00,20.3,20.5,20.28,20.47,212456.0,19.8405,20.036,19.821,20.0067,212456.0
2020-03-25 11:10:00,20.45,20.47,20.26,20.34,116740.0,19.9871,20.0067,19.8014,19.8796,116740.0
2020-03-25 11:15:00,20.29,20.36,20.17,20.33,174720.0,19.8307,19.8992,19.7135,19.8698,174720.0
2020-03-25 11:20:00,20.32,20.38,20.18,20.29,213644.0,19.8601,19.9187,19.7232,19.8307,213644.0
2020-03-25 11:25:00,20.28,20.53,20.25,20.29,224496.0,19.821,20.0653,19.7916,19.8307,224496.0
2020-03-25 11:30:00,20.26,20.44,20.25,20.41,107688.0,19.8014,19.9773,19.7916,19.948,107688.0
2020-03-25 11:35:00,20.36,20.49,20.28,20.34,129544.0,19.8992,20.0262,19.821,19.8796,129544.0
2020-03-25 11:40:00,20.38,20.38,20.21,20.25,125332.0,19.9187,19.9187,19.7526,19.7916,125332.0
2020-03-25 11:45:00,20.27,20.41,20.14,20.41,98232.0,19.8112,19.948,19.6841,19.948,98232.0
2020-03-25 11:50:00,20.4,20.41,20.25,20.27,73388.0,19.9383,19.948,19.7916,19.8112,73388.0
2020-03-25 11:55:00,20.3,20.4,20.22,20.36,62840.0,19.8405,19.9383,19.7623,19.8992,62840.0
2020-03-25 12:00:00,20.37,20.7,20.36,20.7,302860.0,19.9089,20.2315,19.8992,20.2315,302860.0
2020-03-25 12:05:00,20.67,20.72,20.61,20.62,87480.0,20.2021,20.251,20.1435,20.1533,87480.0
2020-03-25 12:10:00,20.61,20.71,20.6,20.71,34248.0,20.1435,20.2412,20.1337,20.2412,34248.0
2020-03-25 12:15:00,20.71,20.87,20.71,20.8,288144.0,20.2412,20.3976,20.2412,20.3292,288144.0
2020-03-25 12:20:00,20.81,20.98,20.8,20.98,265212.0,20.339,20.5051,20.3292,20.5051,265212.0
2020-03-25 12:25:00,20.99,21.1,20.98,21.04,323384.0,20.5149,20.6224,20.5051,20.5638,323384.0
2020-03-25 12:30:00,21.01,21.12,20.86,21.09,342300.0,20.5344,20.642,20.3878,20.6126,342300.0
2020-03-25 12:35:00,21.07,21.25,20.98,21.25,389460.0,20.5931,20.769,20.5051,20.769,389460.0
2020-03-25 12:40:00,21.24,21.29,21.17,21.28,271268.0,20.7592,20.8081,20.6908,20.7983,271268.0
2020-03-25 12:45:00,21.28,21.4,21.25,21.3,294248.0,20.7983,20.9156,20.769,20.8179,294248.0
2020-03-25 12:50:00,21.29,21.42,21.18,21.2,239576.0,20.8081,20.9352,20.7006,20.7201,239576.0
2020-03-25 12:55:00,21.21,21.25,21.07,21.2,251036.0,20.7299,20.769,20.5931,20.7201,251036.0
2020-03-25 13:00:00,21.18,21.38,21.14,21.27,202848.0,20.7006,20.8961,20.6615,20.7886,202848.0
2020-03-25 13:05:00,21.29,21.61,21.29,21.59,504484.0,20.8081,21.1209,20.8081,21.1013,504484.0
2020-03-25 13:10:00,21.55,21.56,21.4,21.45,335476.0,21.0622,21.072,20.9156,20.9645,335476.0
2020-03-25 13:15:00,21.45,21.68,21.44,21.67,157996.0,20.9645,21.1893,20.9547,21.1795,157996.0
2020-03-25 13:20:00,21.66,21.73,21.63,21.71,188764.0,21.1697,21.2382,21.1404,21.2186,188764.0
2020-03-25 13:25:00,21.69,21.71,21.53,21.66,122944.0,21.1991,21.2186,21.0427,21.1697,122944.0
2020-03-25 13:30:00,21.67,21.76,21.54,21.75,186332.0,21.1795,21.2675,21.0525,21.2577,186332.0
2020-03-25 13:35:00,21.75,21.86,21.68,21.82,143720.0,21.2577,21.3652,21.1893,21.3261,143720.0
2020-03-25 13:40:00,21.85,22.0,21.8,21.97,310316.0,21.3554,21.502,21.3066,21.4727,310316.0
2020-03-25 13:45:00,21.98,22.09,21.92,21.98,294540.0,21.4825,21.59,21.4238,21.4825,294540.0
2020-03-25 13:50:00,21.97,22.05,21.75,21.77,235304.0,21.4727,21.5509,21.2577,21.2772,235304.0
2020-03-25 13:55:00,21.79,21.85,21.61,21.7,366480.0,21.2968,21.3554,21.1209,21.2088,366480.0
2020-03-25 14:00:00,21.73,21.79,21.48,21.51,258320.0,21.2382,21.2968,20.9938,21.0231,258320.0
2020-03-25 14:05:00,21.52,21.52,21.22,21.35,334800.0,21.0329,21.0329,20.7397,20.8668,334800.0
2020-03-25 14:10:00,21.38,21.67,21.31,21.66,215956.0,20.8961,21.1795,20.8277,21.1697,215956.0
2020-03-25 14:15:00,21.68,21.81,21.6,21.77,235380.0,21.1893,21.3163,21.1111,21.2772,235380.0
2020-03-25 14:20:00,21.76,21.86,21.68,21.68,157632.0,21.2675,21.3652,21.1893,21.1893,157632.0
2020-03-25 14:25:00,21.7,21.72,21.49,21.64,212320.0,21.2088,21.2284,21.0036,21.1502,212320.0
2020-03-25 14:30:00,21.65,21.68,21.35,21.39,202416.0,21.16,21.1893,20.8668,20.9058,202416.0
2020-03-25 14:35:00,21.4,21.55,21.28,21.51,251648.0,20.9156,21.0622,20.7983,21.0231,251648.0
2020-03-25 14:40:00,21.49,21.55,21.38,21.54,165808.0,21.0036,21.0622,20.8961,21.0525,165808.0
2020-03-25 14:45:00,21.58,21.75,21.53,21.69,154140.0,21.0915,21.2577,21.0427,21.1991,154140.0
2020-03-25 14:50:00,21.74,21.76,21.48,21.53,96696.0,21.2479,21.2675,20.9938,21.0427,96696.0
2020-03-25 14:55:00,21.61,21.88,21.61,21.77,244020.0,21.1209,21.3848,21.1209,21.2772,244020.0
2020-03-25 15:00:00,21.78,21.95,21.72,21.95,219524.0,21.287,21.4532,21.2284,21.4532,219524.0
2020-03-25 15:05:00,21.94,21.96,21.75,21.83,307816.0,21.4434,21.4629,21.2577,21.3359,307816.0
2020-03-25 15:10:00,21.75,21.77,21.65,21.76,62628.0,21.2577,21.2772,21.16,21.2675,62628.0
2020-03-25 15:15:00,21.77,21.86,21.77,21.83,104048.0,21.2772,21.3652,21.2772,21.3359,104048.0
2020-03-25 15:20:00,21.81,21.88,21.71,21.78,117784.0,21.3163,21.3848,21.2186,21.287,117784.0
2020-03-25 15:25:00,21.8,21.88,21.56,21.63,106300.0,21.3066,21.3848,21.072,21.1404,106300.0
2020-03-25 15:30:00,21.7,21.9,21.68,21.82,171396.0,21.2088,21.4043,21.1893,21.3261,171396.0
2020-03-25 15:35:00,21.8,21.89,21.73,21.76,156140.0,21.3066,21.3945,21.2382,21.2675,156140.0
2020-03-25 15:40:00,21.79,21.83,21.4,21.43,252768.0,21.2968,21.3359,20.9156,20.9449,252768.0
2020-03-25 15:45:00,21.43,21.48,21.04,21.14,561624.0,20.9449,20.9938,20.5638,20.6615,561624.0
2020-03-25 15:50:00,21.13,21.13,20.47,20.79,802356.0,20.6517,20.6517,20.0067,20.3194,802356.0
2020-03-25 15:55:00,20.8,20.93,20.34,20.51,449936.0,20.3292,20.4563,19.8796,20.0458,449936.0
2020-03-26 09:30:00,20.99,21.38,20.92,21.18,864856.0,20.5149,20.8961,20.4465,20.7006,864856.0
2020-03-26 09:35:00,21.12,21.52,21.11,21.38,441276.0,20.642,21.0329,20.6322,20.8961,441276.0
2020-03-26 09:40:00,21.4,21.5,21.25,21.27,314176.0,20.9156,21.0134,20.769,20.7886,314176.0
2020-03-26 09:45:00,21.29,21.36,21.09,21.22,203620.0,20.8081,20.8765,20.6126,20.7397,203620.0
2020-03-26 09:50:00,21.17,21.48,21.03,21.45,236156.0,20.6908,20.9938,20.554,20.9645,236156.0
2020-03-26 09:55:00,21.48,21.75,21.47,21.69,403276.0,20.9938,21.2577,20.984,21.1991,403276.0
2020-03-26 10:00:00,21.75,21.77,21.54,21.6,137148.0,21.2577,21.2772,21.0525,21.1111,137148.0
2020-03-26 10:05:00,21.67,21.98,21.67,21.98,337880.0,21.1795,21.4825,21.1795,21.4825,337880.0
2020-03-26 10:10:00,21.99,22.03,21.83,21.83,418688.0,21.4923,21.5314,21.3359,21.3359,418688.0
2020-03-26 10:15:00,21.8,22.18,21.8,22.15,335112.0,21.3066,21.678,21.3066,21.6486,335112.0
2020-03-26 10:20:00,22.2,22.31,22.05,22.11,230156.0,21.6975,21.805,21.5509,21.6095,230156.0
2020-03-26 10:25:00,22.11,22.17,21.96,21.96,265236.0,21.6095,21.6682,21.4629,21.4629,265236.0
2020-03-26 10:30:00,21.99,22.28,21.97,22.28,248508.0,21.4923,21.7757,21.4727,21.7757,248508.0
2020-03-26 10:35:00,22.24,22.25,21.96,21.98,238580.0,21.7366,21.7464,21.4629,21.4825,238580.0
2020-03-26 10:40:00,21.98,22.08,21.83,22.08,200052.0,21.4825,21.5802,21.3359,21.5802,200052.0
2020-03-26 10:45:00,22.04,22.15,21.73,21.76,161524.0,21.5411,21.6486,21.2382,21.2675,161524.0
2020-03-26 10:50:00,21.79,21.94,21.75,21.8,139560.0,21.2968,21.4434,21.2577,21.3066,139560.0
2020-03-26 10:55:00,21.82,22.01,21.79,22.0,189676.0,21.3261,21.5118,21.2968,21.502,189676.0
2020-03-26 11:00:00,22.01,22.08,21.8,22.04,165096.0,21.5118,21.5802,21.3066,21.5411,165096.0
2020-03-26 11:05:00,22.07,22.15,21.84,22.01,119840.0,21.5705,21.6486,21.3457,21.5118,119840.0
2020-03-26 11:10:00,21.97,22.06,21.96,22.0,109992.0,21.4727,21.5607,21.4629,21.502,109992.0
2020-03-26 11:15:00,22.02,22.22,21.99,22.22,106688.0,21.5216,21.7171,21.4923,21.7171,106688.0
2020-03-26 11:20:00,22.22,22.27,22.16,22.22,171632.0,21.7171,21.7659,21.6584,21.7171,171632.0
2020-03-26 11:25:00,22.24,22.36,22.18,22.36,233908.0,21.7366,21.8539,21.678,21.8539,233908.0
2020-03-26 11:30:00,22.32,22.52,22.26,22.49,444608.0,21.8148,22.0103,21.7562,21.9809,444608.0
2020-03-26 11:35:00,22.43,22.55,22.33,22.47,165068.0,21.9223,22.0396,21.8246,21.9614,165068.0
2020-03-26 11:40:00,22.46,22.56,22.46,22.55,108376.0,21.9516,22.0494,21.9516,22.0396,108376.0
2020-03-26 11:45:00,22.53,22.54,22.32,22.43,264460.0,22.02,22.0298,21.8148,21.9223,264460.0
2020-03-26 11:50:00,22.39,22.55,22.39,22.53,92564.0,21.8832,22.0396,21.8832,22.02,92564.0
2020-03-26 11:55:00,22.53,22.54,22.3,22.48,104212.0,22.02,22.0298,21.7952,21.9712,104212.0
2020-03-26 12:00:00,22.48,22.55,22.43,22.54,890424.0,21.9712,22.0396,21.9223,22.0298,890424.0
2020-03-26 12:05:00,22.54,22.54,22.4,22.45,118816.0,22.0298,22.0298,21.893,21.9419,118816.0
2020-03-26 12:10:00,22.45,22.47,22.3,22.34,56672.0,21.9419,21.9614,21.7952,21.8343,56672.0
2020-03-26 12:15:00,22.32,22.33,22.22,22.22,128588.0,21.8148,21.8246,21.7171,21.7171,128588.0
2020-03-26 12:20:00,22.23,22.38,22.16,22.35,116216.0,21.7268,21.8734,21.6584,21.8441,116216.0
2020-03-26 12:25:00,22.36,22.48,22.36,22.44,92520.0,21.8539,21.9712,21.8539,21.9321,92520.0
2020-03-26 12:30:00,22.48,22.55,22.47,22.55,215620.0,21.9712,22.0396,21.9614,22.0396,215620.0
2020-03-26 12:35:00,22.54,22.59,22.36,22.45,218124.0,22.0298,22.0787,21.8539,21.9419,218124.0
2020-03-26 12:40:00,22.4,22.46,22.32,22.43,60824.0,21.893,21.9516,21.8148,21.9223,60824.0
2020-03-26 12:45:00,22.41,22.43,22.31,22.42,122384.0,21.9028,21.9223,21.805,21.9125,122384.0
2020-03-26 12:50:00,22.4,22.54,22.4,22.46,91636.0,21.893,22.0298,21.893,21.9516,91636.0
2020-03-26 12:55:00,22.42,22.54,22.42,22.52,83688.0,21.9125,22.0298,21.9125,22.0103,83688.0
2020-03-26 13:00:00,22.52,22.58,22.5,22.57,109524.0,22.0103,22.0689,21.9907,22.0591,109524.0
2020-03-26 13:05:00,22.54,22.62,22.23,22.27,185820.0,22.0298,22.108,21.7268,21.7659,185820.0
2020-03-26 13:10:00,22.29,22.32,22.15,22.21,232636.0,21.7855,21.8148,21.6486,21.7073,232636.0
2020-03-26 13:15:00,22.17,22.33,22.13,22.19,309776.0,21.6682,21.8246,21.6291,21.6877,309776.0
2020-03-26 13:20:00,22.18,22.21,21.99,22.11,313848.0,21.678,21.7073,21.4923,21.6095,313848.0
2020-03-26 13:25:00,22.11,22.17,22.05,22.09,75624.0,21.6095,21.6682,21.5509,21.59,75624.0
2020-03-26 13:30:00,22.08,22.1,21.85,22.0,204216.0,21.5802,21.5998,21.3554,21.502,204216.0
2020-03-26 13:35:00,22.0,22.1,21.98,22.1,183032.0,21.502,21.5998,21.4825,21.5998,183032.0
2020-03-26 13:40:00,22.11,22.25,22.09,22.22,241928.0,21.6095,21.7464,21.59,21.7171,241928.0
2020-03-26 13:45:00,22.25,22.29,22.11,22.29,236828.0,21.7464,21.7855,21.6095,21.7855,236828.0
2020-03-26 13:50:00,22.27,22.33,22.24,22.27,132660.0,21.7659,21.8246,21.7366,21.7659,132660.0
2020-03-26 13:55:00,22.26,22.27,22.15,22.16,116072.0,21.7562,21.7659,21.6486,21.6584,116072.0
2020-03-26 14:00:00,22.2,22.29,22.14,22.27,36420.0,21.6975,21.7855,21.6389,21.7659,36420.0
2020-03-26 14:05:00,22.27,22.29,22.03,22.1,125656.0,21.7659,21.7855,21.5314,21.5998,125656.0
2020-03-26 14:10:00,22.1,22.18,21.97,22.07,135880.0,21.5998,21.678,21.4727,21.5705,135880.0
2020-03-26 14:15:00,22.06,22.13,22.0,22.11,54652.0,21.5607,21.6291,21.502,21.6095,54652.0
2020-03-26 14:20:00,22.09,22.23,22.05,22.14,126020.0,21.59,21.7268,21.5509,21.6389,126020.0
2020-03-26 14:25:00,22.14,22.28,22.14,22.21,34764.0,21.6389,21.7757,21.6389,21.7073,34764.0
2020-03-26 14:30:00,22.26,22.48,22.26,22.41,126076.0,21.7562,21.9712,21.7562,21.9028,126076.0
2020-03-26 14:35:00,22.42,22.53,22.37,22.46,134992.0,21.9125,22.02,21.8637,21.9516,134992.0
2020-03-26 14:40:00,22.47,22.5,22.31,22.32,61744.0,21.9614,21.9907,21.805,21.8148,61744.0
2020-03-26 14:45:00,22.31,22.45,22.31,22.43,125864.0,21.805,21.9419,21.805,21.9223,125864.0
2020-03-26 14:50:00,22.42,22.55,22.42,22.47,85220.0,21.9125,22.0396,21.9125,21.9614,85220.0
2020-03-26 14:55:00,22.45,22.56,22.35,22.49,229036.0,21.9419,22.0494,21.8441,21.9809,229036.0
2020-03-26 15:00:00,22.47,22.48,22.35,22.47,73344.0,21.9614,21.9712,21.8441,21.9614,73344.0
2020-03-26 15:05:00,22.44,22.44,22.29,22.34,65092.0,21.9321,21.9321,21.7855,21.8343,65092.0
2020-03-26 15:10:00,22.34,22.38,22.24,22.27,91692.0,21.8343,21.8734,21.7366,21.7659,91692.0
2020-03-26 15:15:00,22.27,22.38,22.22,22.35,116444.0,21.7659,21.8734,21.7171,21.8441,116444.0
2020-03-26 15:20:00,22.35,22.41,22.29,22.3,125884.0,21.8441,21.9028,21.7855,21.7952,125884.0
2020-03-26 15:25:00,22.3,22.5,22.3,22.5,93240.0,21.7952,21.9907,21.7952,21.9907,93240.0
2020-03-26 15:30:00,22.51,22.68,22.49,22.62,432608.0,22.0005,22.1666,21.9809,22.108,432608.0
2020-03-26 15:35:00,22.64,22.64,22.17,22.28,427096.0,22.1276,22.1276,21.6682,21.7757,427096.0
2020-03-26 15:40:00,22.38,22.46,22.31,22.39,105172.0,21.8734,21.9516,21.805,21.8832,105172.0
2020-03-26 15:45:00,22.3,22.36,22.18,22.25,377960.0,21.7952,21.8539,21.678,21.7464,377960.0
2020-03-26 15:50:00,22.27,23.13,22.27,23.1,698420.0,21.7659,22.6065,21.7659,22.5771,698420.0
2020-03-26 15:55:00,23.13,23.19,22.78,22.93,511928.0,22.6065,22.6651,22.2644,22.411,511928.0
2020-03-27 09:30:00,21.53,21.66,21.44,21.55,603224.0,21.0427,21.1697,20.9547,21.0622,603224.0
2020-03-27 09:35:00,21.57,21.84,21.54,21.54,413928.0,21.0818,21.3457,21.0525,21.0525,413928.0
2020-03-27 09:40:00,21.53,21.55,21.25,21.31,997984.0,21.0427,21.0622,20.769,20.8277,997984.0
2020-03-27 09:45:00,21.33,21.34,21.13,21.29,529068.0,20.8472,20.857,20.6517,20.8081,529068.0
2020-03-27 09:50:00,21.32,21.59,21.3,21.37,363540.0,20.8374,21.1013,20.8179,20.8863,363540.0
2020-03-27 09:55:00,21.38,21.59,21.38,21.5,187184.0,20.8961,21.1013,20.8961,21.0134,187184.0
2020-03-27 10:00:00,21.49,21.54,21.37,21.49,148612.0,21.0036,21.0525,20.8863,21.0036,148612.0
2020-03-27 10:05:00,21.49,21.7,21.49,21.68,237760.0,21.0036,21.2088,21.0036,21.1893,237760.0
2020-03-27 10:10:00,21.67,21.76,21.57,21.65,481128.0,21.1795,21.2675,21.0818,21.16,481128.0
2020-03-27 10:15:00,21.64,21.68,21.38,21.46,246948.0,21.1502,21.1893,20.8961,20.9743,246948.0
2020-03-27 10:20:00,21.45,21.57,21.32,21.43,216300.0,20.9645,21.0818,20.8374,20.9449,216300.0
2020-03-27 10:25:00,21.44,21.56,21.35,21.43,294484.0,20.9547,21.072,20.8668,20.9449,294484.0
2020-03-27 10:30:00,21.48,21.48,21.3,21.36,259164.0,20.9938,20.9938,20.8179,20.8765,259164.0
2020-03-27 10:35:00,21.35,21.45,21.29,21.38,266524.0,20.8668,20.9645,20.8081,20.8961,266524.0
2020-03-27 10:40:00,21.4,21.53,21.36,21.38,166612.0,20.9156,21.0427,20.8765,20.8961,166612.0
2020-03-27 10:45:00,21.38,21.5,21.34,21.49,190896.0,20.8961,21.0134,20.857,21.0036,190896.0
2020-03-27 10:50:00,21.45,21.57,21.36,21.55,184556.0,20.9645,21.0818,20.8765,21.0622,184556.0
2020-03-27 10:55:00,21.59,21.6,21.44,21.53,140992.0,21.1013,21.1111,20.9547,21.0427,140992.0
2020-03-27 11:00:00,21.53,21.62,21.5,21.57,81424.0,21.0427,21.1306,21.0134,21.0818,81424.0
2020-03-27 11:05:00,21.57,21.83,21.52,21.81,275364.0,21.0818,21.3359,21.0329,21.3163,275364.0
2020-03-27 11:10:00,21.81,21.82,21.7,21.74,275384.0,21.3163,21.3261,21.2088,21.2479,275384.0
2020-03-27 11:15:00,21.75,22.04,21.75,21.95,617124.0,21.2577,21.5411,21.2577,21.4532,617124.0
2020-03-27 11:20:00,21.95,21.95,21.72,21.82,251812.0,21.4532,21.4532,21.2284,21.3261,251812.0
2020-03-27 11:25:00,21.78,21.89,21.62,21.71,253708.0,21.287,21.3945,21.1306,21.2186,253708.0
2020-03-27 11:30:00,21.74,21.75,21.6,21.75,118808.0,21.2479,21.2577,21.1111,21.2577,118808.0
2020-03-27 11:35:00,21.74,21.84,21.68,21.71,162000.0,21.2479,21.3457,21.1893,21.2186,162000.0
2020-03-27 11:40:00,21.68,21.73,21.53,21.57,283500.0,21.1893,21.2382,21.0427,21.0818,283500.0
2020-03-27 11:45:00,21.59,21.6,21.44,21.52,258520.0,21.1013,21.1111,20.9547,21.0329,258520.0
2020-03-27 11:50:00,21.53,21.6,21.52,21.57,66980.0,21.0427,21.1111,21.0329,21.0818,66980.0
2020-03-27 11:55:00,21.58,21.61,21.38,21.42,64324.0,21.0915,21.1209,20.8961,20.9352,64324.0
2020-03-27 12:00:00,21.41,21.5,21.35,21.43,112512.0,20.9254,21.0134,20.8668,20.9449,112512.0
2020-03-27 12:05:00,21.41,21.48,21.34,21.42,172436.0,20.9254,20.9938,20.857,20.9352,172436.0
2020-03-27 12:10:00,21.43,21.54,21.41,21.47,162032.0,20.9449,21.0525,20.9254,20.984,162032.0
2020-03-27 12:15:00,21.45,21.65,21.42,21.63,350476.0,20.9645,21.16,20.9352,21.1404,350476.0
2020-03-27 12:20:00,21.63,21.63,21.5,21.53,64684.0,21.1404,21.1404,21.0134,21.0427,64684.0
2020-03-27 12:25:00,21.56,21.64,21.53,21.54,73104.0,21.072,21.1502,21.0427,21.0525,73104.0
2020-03-27 12:30:00,21.51,21.75,21.48,21.75,199904.0,21.0231,21.2577,20.9938,21.2577,199904.0
2020-03-27 12:35:00,21.69,21.83,21.68,21.75,79680.0,21.1991,21.3359,21.1893,21.2577,79680.0
2020-03-27 12:40:00,21.75,21.85,21.72,21.84,40272.0,21.2577,21.3554,21.2284,21.3457,40272.0
2020-03-27 12:45:00,21.84,21.85,21.7,21.7,117492.0,21.3457,21.3554,21.2088,21.2088,117492.0
2020-03-27 12:50:00,21.69,21.85,21.68,21.84,31272.0,21.1991,21.3554,21.1893,21.3457,31272.0
2020-03-27 12:55:00,21.86,21.86,21.73,21.85,153424.0,21.3652,21.3652,21.2382,21.3554,153424.0
2020-03-27 13:00:00,21.85,21.96,21.82,21.89,133088.0,21.3554,21.4629,21.3261,21.3945,133088.0
2020-03-27 13:05:00,21.86,21.9,21.71,21.75,97864.0,21.3652,21.4043,21.2186,21.2577,97864.0
2020-03-27 13:10:00,21.75,21.79,21.66,21.68,34020.0,21.2577,21.2968,21.1697,21.1893,34020.0
2020-03-27 13:15:00,21.68,21.75,21.6,21.73,59352.0,21.1893,21.2577,21.1111,21.2382,59352.0
2020-03-27 13:20:00,21.74,21.77,21.72,21.77,30848.0,21.2479,21.2772,21.2284,21.2772,30848.0
2020-03-27 13:25:00,21.81,21.93,21.62,21.68,105872.0,21.3163,21.4336,21.1306,21.1893,105872.0
2020-03-27 13:30:00,21.69,21.98,21.64,21.97,152140.0,21.1991,21.4825,21.1502,21.4727,152140.0
2020-03-27 13:35:00,21.95,22.11,21.82,22.11,230872.0,21.4532,21.6095,21.3261,21.6095,230872.0
2020-03-27 13:40:00,22.11,22.24,22.02,22.04,279900.0,21.6095,21.7366,21.5216,21.5411,279900.0
2020-03-27 13:45:00,22.04,22.18,21.93,22.12,190128.0,21.5411,21.678,21.4336,21.6193,190128.0
2020-03-27 13:50:00,22.12,22.15,22.01,22.06,106012.0,21.6193,21.6486,21.5118,21.5607,106012.0
2020-03-27 13:55:00,22.04,22.13,21.94,21.95,128548.0,21.5411,21.6291,21.4434,21.4532,128548.0
2020-03-27 14:00:00,21.96,22.0,21.83,21.85,139064.0,21.4629,21.502,21.3359,21.3554,139064.0
2020-03-27 14:05:00,21.86,21.92,21.8,21.87,100348.0,21.3652,21.4238,21.3066,21.375,100348.0
2020-03-27 14:10:00,21.86,21.97,21.86,21.92,33564.0,21.3652,21.4727,21.3652,21.4238,33564.0
2020-03-27 14:15:00,22.0,22.11,21.97,22.06,78076.0,21.502,21.6095,21.4727,21.5607,78076.0
2020-03-27 14:20:00,22.03,22.1,21.98,22.0,122348.0,21.5314,21.5998,21.4825,21.502,122348.0
2020-03-27 14:25:00,22.04,22.14,21.95,22.0,74068.0,21.5411,21.6389,21.4532,21.502,74068.0
2020-03-27 14:30:00,22.1,22.22,22.06,22.2,237672.0,21.5998,21.7171,21.5607,21.6975,237672.0
2020-03-27 14:35:00,22.2,22.22,22.09,22.13,232780.0,21.6975,21.7171,21.59,21.6291,232780.0
2020-03-27 14:40:00,22.12,22.16,21.99,22.02,253292.0,21.6193,21.6584,21.4923,21.5216,253292.0
2020-03-27 14:45:00,22.02,22.09,21.95,22.0,176576.0,21.5216,21.59,21.4532,21.502,176576.0
2020-03-27 14:50:00,21.99,22.16,21.93,22.14,110108.0,21.4923,21.6584,21.4336,21.6389,110108.0
2020-03-27 14:55:00,22.11,22.3,22.11,22.29,192864.0,21.6095,21.7952,21.6095,21.7855,192864.0
2020-03-27 15:00:00,22.27,22.39,22.21,22.34,231360.0,21.7659,21.8832,21.7073,21.8343,231360.0
2020-03-27 15:05:00,22.37,22.49,22.3,22.44,410240.0,21.8637,21.9809,21.7952,21.9321,410240.0
2020-03-27 15:10:00,22.45,22.56,22.36,22.36,434608.0,21.9419,22.0494,21.8539,21.8539,434608.0
2020-03-27 15:15:00,22.38,22.59,22.37,22.55,249688.0,21.8734,22.0787,21.8637,22.0396,249688.0
2020-03-27 15:20:00,22.55,22.67,22.43,22.66,404016.0,22.0396,22.1569,21.9223,22.1471,404016.0
2020-03-27 15:25:00,22.66,22.85,22.64,22.67,566988.0,22.1471,22.3328,22.1276,22.1569,566988.0
2020-03-27 15:30:00,22.65,22.71,22.38,22.45,647292.0,22.1373,22.196,21.8734,21.9419,647292.0
2020-03-27 15:35:00,22.42,22.44,22.18,22.2,246428.0,21.9125,21.9321,21.678,21.6975,246428.0
2020-03-27 15:40:00,22.18,22.18,21.89,22.0,444872.0,21.678,21.678,21.3945,21.502,444872.0
2020-03-27 15:45:00,21.99,22.18,21.79,21.84,435304.0,21.4923,21.678,21.2968,21.3457,435304.0
2020-03-27 15:50:00,21.83,21.83,21.41,21.43,392840.0,21.3359,21.3359,20.9254,20.9449,392840.0
2020-03-27 15:55:00,21.44,21.62,21.44,21.53,496208.0,20.9547,21.1306,20.9547,21.0427,496208.0
2020-03-30 09:30:00,21.95,22.2,21.85,22.09,445476.0,21.4532,21.6975,21.3554,21.59,445476.0
2020-03-30 09:35:00,22.1,22.11,21.75,21.77,387252.0,21.5998,21.6095,21.2577,21.2772,387252.0
2020-03-30 09:40:00,21.78,21.83,21.58,21.7,301328.0,21.287,21.3359,21.0915,21.2088,301328.0
2020-03-30 09:45:00,21.71,21.83,21.62,21.77,180212.0,21.2186,21.3359,21.1306,21.2772,180212.0
2020-03-30 09:50:00,21.81,22.0,21.81,21.84,212260.0,21.3163,21.502,21.3163,21.3457,212260.0
2020-03-30 09:55:00,21.85,21.89,21.76,21.85,148796.0,21.3554,21.3945,21.2675,21.3554,148796.0
2020-03-30 10:00:00,21.94,22.04,21.79,22.04,195008.0,21.4434,21.5411,21.2968,21.5411,195008.0
2020-03-30 10:05:00,22.04,22.1,21.97,22.02,141288.0,21.5411,21.5998,21.4727,21.5216,141288.0
2020-03-30 10:10:00,22.03,22.09,21.91,22.09,60248.0,21.5314,21.59,21.4141,21.59,60248.0
2020-03-30 10:15:00,22.06,22.22,22.06,22.19,246852.0,21.5607,21.7171,21.5607,21.6877,246852.0
2020-03-30 10:20:00,22.2,22.22,22.12,22.17,118832.0,21.6975,21.7171,21.6193,21.6682,118832.0
2020-03-30 10:25:00,22.13,22.22,22.11,22.13,145528.0,21.6291,21.7171,21.6095,21.6291,145528.0
2020-03-30 10:30:00,22.14,22.27,22.11,22.26,71800.0,21.6389,21.7659,21.6095,21.7562,71800.0
2020-03-30 10:35:00,22.3,22.39,22.3,22.34,163480.0,21.7952,21.8832,21.7952,21.8343,163480.0
2020-03-30 10:40:00,22.34,22.42,22.32,22.33,129028.0,21.8343,21.9125,21.8148,21.8246,129028.0
2020-03-30 10:45:00,22.31,22.41,22.31,22.39,137108.0,21.805,21.9028,21.805,21.8832,137108.0
2020-03-30 10:50:00,22.39,22.4,22.2,22.25,140404.0,21.8832,21.893,21.6975,21.7464,140404.0
2020-03-30 10:55:00,22.27,22.27,22.08,22.15,140748.0,21.7659,21.7659,21.5802,21.6486,140748.0
2020-03-30 11:00:00,22.15,22.31,22.13,22.31,107208.0,21.6486,21.805,21.6291,21.805,107208.0
2020-03-30 11:05:00,22.3,22.44,22.27,22.39,246888.0,21.7952,21.9321,21.7659,21.8832,246888.0
2020-03-30 11:10:00,22.4,22.51,22.39,22.47,138236.0,21.893,22.0005,21.8832,21.9614,138236.0
2020-03-30 11:15:00,22.46,22.55,22.41,22.55,335640.0,21.9516,22.0396,21.9028,22.0396,335640.0
2020-03-30 11:20:00,22.55,22.62,22.5,22.55,184660.0,22.0396,22.108,21.9907,22.0396,184660.0
2020-03-30 11:25:00,22.5,22.61,22.44,22.61,409076.0,21.9907,22.0982,21.9321,22.0982,409076.0
2020-03-30 11:30:00,22.6,22.65,22.54,22.63,139240.0,22.0885,22.1373,22.0298,22.1178,139240.0
2020-03-30 11:35:00,22.62,22.62,22.46,22.48,197816.0,22.108,22.108,21.9516,21.9712,197816.0
2020-03-30 11:40:00,22.49,22.57,22.48,22.57,57280.0,21.9809,22.0591,21.9712,22.0591,57280.0
2020-03-30 11:45:00,22.57,22.59,22.47,22.55,36508.0,22.0591,22.0787,21.9614,22.0396,36508.0
2020-03-30 11:50:00,22.51,22.56,22.49,22.53,45392.0,22.0005,22.0494,21.9809,22.02,45392.0
2020-03-30 11:55:00,22.5,22.57,22.5,22.52,97752.0,21.9907,22.0591,21.9907,22.0103,97752.0
2020-03-30 12:00:00,22.52,22.52,22.39,22.43,117232.0,22.0103,22.0103,21.8832,21.9223,117232.0
2020-03-30 12:05:00,22.44,22.48,22.35,22.42,78844.0,21.9321,21.9712,21.8441,21.9125,78844.0
2020-03-30 12:10:00,22.4,22.52,22.4,22.47,62540.0,21.893,22.0103,21.893,21.9614,62540.0
2020-03-30 12:15:00,22.46,22.66,22.46,22.62,169556.0,21.9516,22.1471,21.9516,22.108,169556.0
2020-03-30 12:20:00,22.61,22.62,22.51,22.56,593056.0,22.0982,22.108,22.0005,22.0494,593056.0
2020-03-30 12:25:00,22.58,22.67,22.57,22.66,145764.0,22.0689,22.1569,22.0591,22.1471,145764.0
2020-03-30 12:30:00,22.64,22.65,22.53,22.54,90100.0,22.1276,22.1373,22.02,22.0298,90100.0
2020-03-30 12:35:00,22.55,22.65,22.55,22.65,61056.0,22.0396,22.1373,22.0396,22.1373,61056.0
2020-03-30 12:40:00,22.63,22.66,22.59,22.59,172992.0,22.1178,22.1471,22.0787,22.0787,172992.0
2020-03-30 12:45:00,22.61,22.62,22.53,22.6,67224.0,22.0982,22.108,22.02,22.0885,67224.0
2020-03-30 12:50:00,22.63,22.73,22.63,22.72,167836.0,22.1178,22.2155,22.1178,22.2057,167836.0
2020-03-30 12:55:00,22.72,22.72,22.64,22.72,150088.0,22.2057,22.2057,22.1276,22.2057,150088.0
2020-03-30 13:00:00,22.71,22.71,22.58,22.63,63112.0,22.196,22.196,22.0689,22.1178,63112.0
2020-03-30 13:05:00,22.62,22.63,22.51,22.53,108396.0,22.108,22.1178,22.0005,22.02,108396.0
2020-03-30 13:10:00,22.56,22.61,22.53,22.57,115948.0,22.0494,22.0982,22.02,22.0591,115948.0
2020-03-30 13:15:00,22.6,22.66,22.6,22.65,55560.0,22.0885,22.1471,22.0885,22.1373,55560.0
2020-03-30 13:20:00,22.61,22.65,22.57,22.65,83956.0,22.0982,22.1373,22.0591,22.1373,83956.0
2020-03-30 13:25:00,22.61,22.67,22.6,22.67,14400.0,22.0982,22.1569,22.0885,22.1569,14400.0
2020-03-30 13:30:00,22.65,22.66,22.58,22.65,28996.0,22.1373,22.1471,22.0689,22.1373,28996.0
2020-03-30 13:35:00,22.64,22.64,22.54,22.59,51956.0,22.1276,22.1276,22.0298,22.0787,51956.0
2020-03-30 13:40:00,22.63,22.63,22.43,22.5,188476.0,22.1178,22.1178,21.9223,21.9907,188476.0
2020-03-30 13:45:00,22.5,22.57,22.49,22.57,47932.0,21.9907,22.0591,21.9809,22.0591,47932.0
2020-03-30 13:50:00,22.54,22.63,22.54,22.63,76784.0,22.0298,22.1178,22.0298,22.1178,76784.0
2020-03-30 13:55:00,22.57,22.58,22.49,22.53,47472.0,22.0591,22.0689,21.9809,22.02,47472.0
2020-03-30 14:00:00,22.5,22.52,22.45,22.49,130076.0,21.9907,22.0103,21.9419,21.9809,130076.0
2020-03-30 14:05:00,22.49,22.5,22.46,22.48,46540.0,21.9809,21.9907,21.9516,21.9712,46540.0
2020-03-30 14:10:00,22.41,22.42,22.33,22.4,255536.0,21.9028,21.9125,21.8246,21.893,255536.0
2020-03-30 14:15:00,22.39,22.43,22.34,22.41,51732.0,21.8832,21.9223,21.8343,21.9028,51732.0
2020-03-30 14:20:00,22.4,22.5,22.32,22.47,60152.0,21.893,21.9907,21.8148,21.9614,60152.0
2020-03-30 14:25:00,22.47,22.59,22.42,22.59,68756.0,21.9614,22.0787,21.9125,22.0787,68756.0
2020-03-30 14:30:00,22.55,22.64,22.53,22.62,182624.0,22.0396,22.1276,22.02,22.108,182624.0
2020-03-30 14:35:00,22.61,22.66,22.59,22.66,251716.0,22.0982,22.1471,22.0787,22.1471,251716.0
2020-03-30 14:40:00,22.66,22.76,22.66,22.76,184188.0,22.1471,22.2448,22.1471,22.2448,184188.0
2020-03-30 14:45:00,22.78,22.8,22.66,22.73,140488.0,22.2644,22.2839,22.1471,22.2155,140488.0
2020-03-30 14:50:00,22.74,22.82,22.67,22.75,129252.0,22.2253,22.3035,22.1569,22.2351,129252.0
2020-03-30 14:55:00,22.78,22.78,22.68,22.72,77368.0,22.2644,22.2644,22.1666,22.2057,77368.0
2020-03-30 15:00:00,22.7,22.83,22.7,22.77,109328.0,22.1862,22.3133,22.1862,22.2546,109328.0
2020-03-30 15:05:00,22.81,22.86,22.74,22.84,83796.0,22.2937,22.3426,22.2253,22.323,83796.0
2020-03-30 15:10:00,22.88,22.97,22.84,22.92,240396.0,22.3621,22.4501,22.323,22.4012,240396.0
2020-03-30 15:15:00,22.93,22.93,22.8,22.88,319604.0,22.411,22.411,22.2839,22.3621,319604.0
2020-03-30 15:20:00,22.9,22.95,22.75,22.75,225720.0,22.3817,22.4305,22.2351,22.2351,225720.0
2020-03-30 15:25:00,22.78,22.78,22.5,22.66,244460.0,22.2644,22.2644,21.9907,22.1471,244460.0
2020-03-30 15:30:00,22.65,22.79,22.64,22.67,118020.0,22.1373,22.2742,22.1276,22.1569,118020.0
2020-03-30 15:35:00,22.66,22.89,22.59,22.89,211032.0,22.1471,22.3719,22.0787,22.3719,211032.0
2020-03-30 15:40:00,22.87,22.92,22.76,22.88,283196.0,22.3523,22.4012,22.2448,22.3621,283196.0
2020-03-30 15:45:00,22.86,22.97,22.85,22.85,231244.0,22.3426,22.4501,22.3328,22.3328,231244.0
2020-03-30 15:50:00,22.88,23.07,22.8,23.01,641744.0,22.3621,22.5478,22.2839,22.4892,641744.0
2020-03-30 15:55:00,23.04,23.06,22.84,22.93,418676.0,22.5185,22.538,22.323,22.411,418676.0
2020-03-31 09:30:00,22.75,22.81,22.62,22.7,313112.0,22.2351,22.2937,22.108,22.1862,313112.0
2020-03-31 09:35:00,22.74,22.78,22.56,22.61,233272.0,22.2253,22.2644,22.0494,22.0982,233272.0
2020-03-31 09:40:00,22.68,22.82,22.63,22.63,496640.0,22.1666,22.3035,22.1178,22.1178,496640.0
2020-03-31 09:45:00,22.61,22.64,22.44,22.46,197560.0,22.0982,22.1276,21.9321,21.9516,197560.0
2020-03-31 09:50:00,22.45,22.54,22.36,22.39,217056.0,21.9419,22.0298,21.8539,21.8832,217056.0
2020-03-31 09:55:00,22.45,22.62,22.39,22.5,155968.0,21.9419,22.108,21.8832,21.9907,155968.0
2020-03-31 10:00:00,22.57,22.69,22.55,22.65,140340.0,22.0591,22.1764,22.0396,22.1373,140340.0
2020-03-31 10:05:00,22.65,22.78,22.65,22.68,211984.0,22.1373,22.2644,22.1373,22.1666,211984.0
2020-03-31 10:10:00,22.71,23.04,22.71,23.04,227460.0,22.196,22.5185,22.196,22.5185,227460.0
2020-03-31 10:15:00,23.03,23.14,22.97,23.12,223556.0,22.5087,22.6162,22.4501,22.5967,223556.0
2020-03-31 10:20:00,23.14,23.17,23.06,23.12,194724.0,22.6162,22.6456,22.538,22.5967,194724.0
2020-03-31 10:25:00,23.1,23.1,22.94,23.0,188996.0,22.5771,22.5771,22.4208,22.4794,188996.0
2020-03-31 10:30:00,23.0,23.14,23.0,23.03,156952.0,22.4794,22.6162,22.4794,22.5087,156952.0
2020-03-31 10:35:00,23.04,23.21,23.04,23.18,158720.0,22.5185,22.6847,22.5185,22.6553,158720.0
2020-03-31 10:40:00,23.17,23.23,23.1,23.12,165516.0,22.6456,22.7042,22.5771,22.5967,165516.0
2020-03-31 10:45:00,23.09,23.14,23.04,23.05,227220.0,22.5674,22.6162,22.5185,22.5283,227220.0
2020-03-31 10:50:00,23.07,23.15,23.03,23.08,56800.0,22.5478,22.626,22.5087,22.5576,56800.0
2020-03-31 10:55:00,23.08,23.14,22.96,22.96,90164.0,22.5576,22.6162,22.4403,22.4403,90164.0
2020-03-31 11:00:00,22.96,22.97,22.83,22.87,140956.0,22.4403,22.4501,22.3133,22.3523,140956.0
2020-03-31 11:05:00,22.9,23.01,22.88,23.0,71040.0,22.3817,22.4892,22.3621,22.4794,71040.0
2020-03-31 11:10:00,23.01,23.05,23.0,23.03,134124.0,22.4892,22.5283,22.4794,22.5087,134124.0
2020-03-31 11:15:00,23.05,23.12,22.99,22.99,40444.0,22.5283,22.5967,22.4696,22.4696,40444.0
2020-03-31 11:20:00,23.02,23.09,22.94,23.01,104864.0,22.499,22.5674,22.4208,22.4892,104864.0
2020-03-31 11:25:00,23.0,23.14,23.0,23.13,91856.0,22.4794,22.6162,22.4794,22.6065,91856.0
2020-03-31 11:30:00,23.18,23.22,23.13,23.22,162448.0,22.6553,22.6944,22.6065,22.6944,162448.0
2020-03-31 11:35:00,23.21,23.24,23.08,23.1,187724.0,22.6847,22.714,22.5576,22.5771,187724.0
2020-03-31 11:40:00,23.13,23.22,23.13,23.18,57472.0,22.6065,22.6944,22.6065,22.6553,57472.0
2020-03-31 11:45:00,23.19,23.19,23.07,23.12,84484.0,22.6651,22.6651,22.5478,22.5967,84484.0
2020-03-31 11:50:00,23.11,23.17,23.06,23.08,43240.0,22.5869,22.6456,22.538,22.5576,43240.0
2020-03-31 11:55:00,23.04,23.12,23.01,23.11,82672.0,22.5185,22.5967,22.4892,22.5869,82672.0
2020-03-31 12:00:00,23.05,23.05,22.98,23.0,43904.0,22.5283,22.5283,22.4599,22.4794,43904.0
2020-03-31 12:05:00,22.99,23.13,22.98,23.12,100284.0,22.4696,22.6065,22.4599,22.5967,100284.0
2020-03-31 12:10:00,23.12,23.13,23.02,23.02,80800.0,22.5967,22.6065,22.499,22.499,80800.0
2020-03-31 12:15:00,23.03,23.03,22.92,22.93,26544.0,22.5087,22.5087,22.4012,22.411,26544.0
2020-03-31 12:20:00,22.91,22.91,22.83,22.83,110504.0,22.3914,22.3914,22.3133,22.3133,110504.0
2020-03-31 12:25:00,22.82,22.82,22.65,22.73,152888.0,22.3035,22.3035,22.1373,22.2155,152888.0
2020-03-31 12:30:00,22.73,22.73,22.56,22.63,184620.0,22.2155,22.2155,22.0494,22.1178,184620.0
2020-03-31 12:35:00,22.61,22.63,22.4,22.44,124556.0,22.0982,22.1178,21.893,21.9321,124556.0
2020-03-31 12:40:00,22.5,22.61,22.47,22.57,128032.0,21.9907,22.0982,21.9614,22.0591,128032.0
2020-03-31 12:45:00,22.55,22.67,22.53,22.65,183896.0,22.0396,22.1569,22.02,22.1373,183896.0
2020-03-31 12:50:00,22.64,22.71,22.62,22.7,70988.0,22.1276,22.196,22.108,22.1862,70988.0
2020-03-31 12:55:00,22.7,22.7,22.53,22.55,83036.0,22.1862,22.1862,22.02,22.0396,83036.0
2020-03-31 13:00:00,22.54,22.68,22.54,22.54,60996.0,22.0298,22.1666,22.0298,22.0298,60996.0
2020-03-31 13:05:00,22.53,22.58,22.45,22.58,63828.0,22.02,22.0689,21.9419,22.0689,63828.0
2020-03-31 13:10:00,22.53,22.61,22.5,22.55,56072.0,22.02,22.0982,21.9907,22.0396,56072.0
2020-03-31 13:15:00,22.5,22.55,22.44,22.49,98516.0,21.9907,22.0396,21.9321,21.9809,98516.0
2020-03-31 13:20:00,22.47,22.47,22.29,22.36,186408.0,21.9614,21.9614,21.7855,21.8539,186408.0
2020-03-31 13:25:00,22.38,22.45,22.38,22.39,97720.0,21.8734,21.9419,21.8734,21.8832,97720.0
2020-03-31 13:30:00,22.42,22.54,22.32,22.49,197896.0,21.9125,22.0298,21.8148,21.9809,197896.0
2020-03-31 13:35:00,22.48,22.59,22.46,22.55,101656.0,21.9712,22.0787,21.9516,22.0396,101656.0
2020-03-31 13:40:00,22.56,22.62,22.53,22.53,120872.0,22.0494,22.108,22.02,22.02,120872.0
2020-03-31 13:45:00,22.57,22.63,22.56,22.61,90124.0,22.0591,22.1178,22.0494,22.0982,90124.0
2020-03-31 13:50:00,22.61,22.61,22.48,22.51,77816.0,22.0982,22.0982,21.9712,22.0005,77816.0
2020-03-31 13:55:00,22.55,22.7,22.53,22.67,83600.0,22.0396,22.1862,22.02,22.1569,83600.0
2020-03-31 14:00:00,22.68,22.68,22.6,22.61,78792.0,22.1666,22.1666,22.0885,22.0982,78792.0
2020-03-31 14:05:00,22.64,22.7,22.57,22.69,62520.0,22.1276,22.1862,22.0591,22.1764,62520.0
2020-03-31 14:10:00,22.65,22.65,22.53,22.53,56104.0,22.1373,22.1373,22.02,22.02,56104.0
2020-03-31 14:15:00,22.54,22.58,22.44,22.5,85260.0,22.0298,22.0689,21.9321,21.9907,85260.0
2020-03-31 14:20:00,22.5,22.56,22.49,22.52,40324.0,21.9907,22.0494,21.9809,22.0103,40324.0
2020-03-31 14:25:00,22.53,22.63,22.53,22.63,83444.0,22.02,22.1178,22.02,22.1178,83444.0
2020-03-31 14:30:00,22.59,22.66,22.59,22.64,42340.0,22.0787,22.1471,22.0787,22.1276,42340.0
2020-03-31 14:35:00,22.64,22.75,22.61,22.74,51112.0,22.1276,22.2351,22.0982,22.2253,51112.0
2020-03-31 14:40:00,22.75,22.75,22.7,22.71,97652.0,22.2351,22.2351,22.1862,22.196,97652.0
2020-03-31 14:45:00,22.68,22.68,22.5,22.59,90716.0,22.1666,22.1666,21.9907,22.0787,90716.0
2020-03-31 14:50:00,22.62,22.73,22.59,22.64,58212.0,22.108,22.2155,22.0787,22.1276,58212.0
2020-03-31 14:55:00,22.65,22.7,22.59,22.65,59960.0,22.1373,22.1862,22.0787,22.1373,59960.0
2020-03-31 15:00:00,22.64,22.73,22.54,22.56,76488.0,22.1276,22.2155,22.0298,22.0494,76488.0
2020-03-31 15:05:00,22.55,22.59,22.46,22.51,172420.0,22.0396,22.0787,21.9516,22.0005,172420.0
2020-03-31 15:10:00,22.5,22.5,22.23,22.28,212324.0,21.9907,21.9907,21.7268,21.7757,212324.0
2020-03-31 15:15:00,22.31,22.34,22.16,22.17,224208.0,21.805,21.8343,21.6584,21.6682,224208.0
2020-03-31 15:20:00,22.18,22.2,21.99,22.0,427564.0,21.678,21.6975,21.4923,21.502,427564.0
2020-03-31 15:25:00,22.01,22.18,22.01,22.11,297428.0,21.5118,21.678,21.5118,21.6095,297428.0
2020-03-31 15:30:00,22.08,22.29,22.07,22.29,176924.0,21.5802,21.7855,21.5705,21.7855,176924.0
2020-03-31 15:35:00,22.28,22.36,22.18,22.35,94844.0,21.7757,21.8539,21.678,21.8441,94844.0
2020-03-31 15:40:00,22.32,22.4,22.25,22.33,173760.0,21.8148,21.893,21.7464,21.8246,173760.0
2020-03-31 15:45:00,22.31,22.35,22.05,22.08,400068.0,21.805,21.8441,21.5509,21.5802,400068.0
2020-03-31 15:50:00,22.07,22.4,22.07,22.29,513660.0,21.5705,21.893,21.5705,21.7855,513660.0
2020-03-31 15:55:00,22.29,22.34,22.11,22.25,391840.0,21.7855,21.8343,21.6095,21.7464,391840.0
2020-04-01 09:30:00,20.57,20.68,20.52,20.63,520408.0,20.1044,20.2119,20.0555,20.163,520408.0
2020-04-01 09:35:00,20.64,20.89,20.56,20.76,323396.0,20.1728,20.4172,20.0946,20.2901,323396.0
2020-04-01 09:40:00,20.75,20.9,20.7,20.81,286888.0,20.2803,20.4269,20.2315,20.339,286888.0
2020-04-01 09:45:00,20.81,20.83,20.63,20.75,117836.0,20.339,20.3585,20.163,20.2803,117836.0
2020-04-01 09:50:00,20.75,20.86,20.75,20.82,147128.0,20.2803,20.3878,20.2803,20.3487,147128.0
2020-04-01 09:55:00,20.79,20.81,20.71,20.78,101184.0,20.3194,20.339,20.2412,20.3097,101184.0
2020-04-01 10:00:00,20.8,20.82,20.61,20.63,140952.0,20.3292,20.3487,20.1435,20.163,140952.0
2020-04-01 10:05:00,20.63,20.89,20.61,20.83,158888.0,20.163,20.4172,20.1435,20.3585,158888.0
2020-04-01 10:10:00,20.86,20.9,20.8,20.9,102304.0,20.3878,20.4269,20.3292,20.4269,102304.0
2020-04-01 10:15:00,20.93,21.0,20.84,20.85,245472.0,20.4563,20.5247,20.3683,20.3781,245472.0
2020-04-01 10:20:00,20.85,20.96,20.81,20.82,142876.0,20.3781,20.4856,20.339,20.3487,142876.0
2020-04-01 10:25:00,20.83,20.84,20.79,20.82,56760.0,20.3585,20.3683,20.3194,20.3487,56760.0
2020-04-01 10:30:00,20.78,20.98,20.77,20.92,134636.0,20.3097,20.5051,20.2999,20.4465,134636.0
2020-04-01 10:35:00,20.93,20.98,20.86,20.9,58924.0,20.4563,20.5051,20.3878,20.4269,58924.0
2020-04-01 10:40:00,20.9,20.97,20.83,20.92,123372.0,20.4269,20.4954,20.3585,20.4465,123372.0
2020-04-01 10:45:00,20.9,21.04,20.9,21.01,98852.0,20.4269,20.5638,20.4269,20.5344,98852.0
2020-04-01 10:50:00,21.02,21.04,20.93,20.94,87644.0,20.5442,20.5638,20.4563,20.466,87644.0
2020-04-01 10:55:00,20.93,20.95,20.84,20.95,371752.0,20.4563,20.4758,20.3683,20.4758,371752.0
2020-04-01 11:00:00,20.95,21.09,20.95,21.08,93804.0,20.4758,20.6126,20.4758,20.6029,93804.0
2020-04-01 11:05:00,21.05,21.14,21.04,21.13,57596.0,20.5735,20.6615,20.5638,20.6517,57596.0
2020-04-01 11:10:00,21.11,21.17,21.06,21.08,100408.0,20.6322,20.6908,20.5833,20.6029,100408.0
2020-04-01 11:15:00,21.1,21.13,21.01,21.1,380176.0,20.6224,20.6517,20.5344,20.6224,380176.0
2020-04-01 11:20:00,21.08,21.13,20.95,20.95,149948.0,20.6029,20.6517,20.4758,20.4758,149948.0
2020-04-01 11:25:00,20.96,20.99,20.8,20.84,322876.0,20.4856,20.5149,20.3292,20.3683,322876.0
2020-04-01 11:30:00,20.83,20.9,20.77,20.88,58324.0,20.3585,20.4269,20.2999,20.4074,58324.0
2020-04-01 11:35:00,20.91,20.92,20.78,20.78,41580.0,20.4367,20.4465,20.3097,20.3097,41580.0
2020-04-01 11:40:00,20.77,20.79,20.66,20.74,220192.0,20.2999,20.3194,20.1924,20.2706,220192.0
2020-04-01 11:45:00,20.71,20.73,20.62,20.68,82264.0,20.2412,20.2608,20.1533,20.2119,82264.0
2020-04-01 11:50:00,20.68,20.74,20.67,20.71,43568.0,20.2119,20.2706,20.2021,20.2412,43568.0
2020-04-01 11:55:00,20.72,20.79,20.68,20.7,99844.0,20.251,20.3194,20.2119,20.2315,99844.0
2020-04-01 12:00:00,20.68,20.68,20.57,20.57,74320.0,20.2119,20.2119,20.1044,20.1044,74320.0
2020-04-01 12:05:00,20.58,20.65,20.54,20.54,126592.0,20.1142,20.1826,20.0751,20.0751,126592.0
2020-04-01 12:10:00,20.55,20.62,20.53,20.62,97060.0,20.0849,20.1533,20.0653,20.1533,97060.0
2020-04-01 12:15:00,20.62,20.66,20.52,20.52,141400.0,20.1533,20.1924,20.0555,20.0555,141400.0
2020-04-01 12:20:00,20.53,20.61,20.52,20.54,24324.0,20.0653,20.1435,20.0555,20.0751,24324.0
2020-04-01 12:25:00,20.55,20.6,20.43,20.44,170064.0,20.0849,20.1337,19.9676,19.9773,170064.0
2020-04-01 12:30:00,20.46,20.55,20.46,20.52,66664.0,19.9969,20.0849,19.9969,20.0555,66664.0
2020-04-01 12:35:00,20.45,20.47,20.34,20.36,105324.0,19.9871,20.0067,19.8796,19.8992,105324.0
2020-04-01 12:40:00,20.38,20.38,20.28,20.33,231996.0,19.9187,19.9187,19.821,19.8698,231996.0
2020-04-01 12:45:00,20.32,20.36,20.2,20.22,229352.0,19.8601,19.8992,19.7428,19.7623,229352.0
2020-04-01 12:50:00,20.21,20.34,20.21,20.33,338696.0,19.7526,19.8796,19.7526,19.8698,338696.0
2020-04-01 12:55:00,20.29,20.37,20.27,20.28,234076.0,19.8307,19.9089,19.8112,19.821,234076.0
2020-04-01 13:00:00,20.25,20.42,20.22,20.39,193484.0,19.7916,19.9578,19.7623,19.9285,193484.0
2020-04-01 13:05:00,20.41,20.41,20.31,20.35,134408.0,19.948,19.948,19.8503,19.8894,134408.0
2020-04-01 13:10:00,20.31,20.38,20.3,20.31,73808.0,19.8503,19.9187,19.8405,19.8503,73808.0
2020-04-01 13:15:00,20.31,20.36,20.26,20.34,69732.0,19.8503,19.8992,19.8014,19.8796,69732.0
2020-04-01 13:20:00,20.33,20.46,20.33,20.46,73148.0,19.8698,19.9969,19.8698,19.9969,73148.0
2020-04-01 13:25:00,20.45,20.49,20.34,20.43,350436.0,19.9871,20.0262,19.8796,19.9676,350436.0
2020-04-01 13:30:00,20.39,20.39,20.31,20.32,98776.0,19.9285,19.9285,19.8503,19.8601,98776.0
2020-04-01 13:35:00,20.32,20.38,20.31,20.38,65876.0,19.8601,19.9187,19.8503,19.9187,65876.0
2020-04-01 13:40:00,20.38,20.48,20.38,20.47,85456.0,19.9187,20.0164,19.9187,20.0067,85456.0
2020-04-01 13:45:00,20.43,20.52,20.35,20.44,106736.0,19.9676,20.0555,19.8894,19.9773,106736.0
2020-04-01 13:50:00,20.44,20.56,20.41,20.54,114564.0,19.9773,20.0946,19.948,20.0751,114564.0
2020-04-01 13:55:00,20.55,20.6,20.54,20.56,154996.0,20.0849,20.1337,20.0751,20.0946,154996.0
2020-04-01 14:00:00,20.57,20.65,20.5,20.61,143208.0,20.1044,20.1826,20.036,20.1435,143208.0
2020-04-01 14:05:00,20.64,20.7,20.58,20.58,282796.0,20.1728,20.2315,20.1142,20.1142,282796.0
2020-04-01 14:10:00,20.6,20.61,20.53,20.53,153280.0,20.1337,20.1435,20.0653,20.0653,153280.0
2020-04-01 14:15:00,20.51,20.54,20.44,20.47,114920.0,20.0458,20.0751,19.9773,20.0067,114920.0
2020-04-01 14:20:00,20.48,20.52,20.39,20.39,188188.0,20.0164,20.0555,19.9285,19.9285,188188.0
2020-04-01 14:25:00,20.42,20.49,20.41,20.44,70652.0,19.9578,20.0262,19.948,19.9773,70652.0
2020-04-01 14:30:00,20.42,20.42,20.28,20.31,223956.0,19.9578,19.9578,19.821,19.8503,223956.0
2020-04-01 14:35:00,20.32,20.45,20.3,20.43,187328.0,19.8601,19.9871,19.8405,19.9676,187328.0
2020-04-01 14:40:00,20.39,20.41,20.35,20.35,112356.0,19.9285,19.948,19.8894,19.8894,112356.0
2020-04-01 14:45:00,20.36,20.45,20.36,20.4,62024.0,19.8992,19.9871,19.8992,19.9383,62024.0
2020-04-01 14:50:00,20.4,20.4,20.29,20.29,133624.0,19.9383,19.9383,19.8307,19.8307,133624.0
2020-04-01 14:55:00,20.3,20.3,20.18,20.18,268556.0,19.8405,19.8405,19.7232,19.7232,268556.0
2020-04-01 15:00:00,20.19,20.31,20.19,20.22,234004.0,19.733,19.8503,19.733,19.7623,234004.0
2020-04-01 15:05:00,20.21,20.25,20.16,20.17,231004.0,19.7526,19.7916,19.7037,19.7135,231004.0
2020-04-01 15:10:00,20.18,20.22,20.14,20.15,101772.0,19.7232,19.7623,19.6841,19.6939,101772.0
2020-04-01 15:15:00,20.16,20.23,20.14,20.21,125904.0,19.7037,19.7721,19.6841,19.7526,125904.0
2020-04-01 15:20:00,20.22,20.22,20.09,20.09,145436.0,19.7623,19.7623,19.6353,19.6353,145436.0
2020-04-01 15:25:00,20.11,20.12,20.06,20.06,118324.0,19.6548,19.6646,19.6059,19.6059,118324.0
2020-04-01 15:30:00,20.08,20.14,20.06,20.08,331480.0,19.6255,19.6841,19.6059,19.6255,331480.0
2020-04-01 15:35:00,20.07,20.07,19.9,19.9,278324.0,19.6157,19.6157,19.4496,19.4496,278324.0
2020-04-01 15:40:00,19.93,19.97,19.87,19.9,130584.0,19.4789,19.518,19.4203,19.4496,130584.0
2020-04-01 15:45:00,19.94,20.3,19.94,20.26,481200.0,19.4887,19.8405,19.4887,19.8014,481200.0
2020-04-01 15:50:00,20.23,20.33,20.12,20.31,284224.0,19.7721,19.8698,19.6646,19.8503,284224.0
2020-04-01 15:55:00,20.33,20.44,20.18,20.27,645412.0,19.8698,19.9773,19.7232,19.8112,645412.0
2020-04-02 09:30:00,20.1,20.5,20.02,20.42,587312.0,19.645,20.036,19.5669,19.9578,587312.0
2020-04-02 09:35:00,20.42,20.55,20.38,20.41,161424.0,19.9578,20.0849,19.9187,19.948,161424.0
2020-04-02 09:40:00,20.4,20.52,20.13,20.18,152808.0,19.9383,20.0555,19.6744,19.7232,152808.0
2020-04-02 09:45:00,20.15,20.2,20.0,20.02,191180.0,19.6939,19.7428,19.5473,19.5669,191180.0
2020-04-02 09:50:00,20.08,20.22,20.04,20.07,254172.0,19.6255,19.7623,19.5864,19.6157,254172.0
2020-04-02 09:55:00,20.03,20.33,20.03,20.3,134700.0,19.5766,19.8698,19.5766,19.8405,134700.0
2020-04-02 10:00:00,20.34,20.42,20.25,20.37,150980.0,19.8796,19.9578,19.7916,19.9089,150980.0
2020-04-02 10:05:00,20.36,20.53,20.26,20.53,151992.0,19.8992,20.0653,19.8014,20.0653,151992.0
2020-04-02 10:10:00,20.54,20.63,20.53,20.57,150344.0,20.0751,20.163,20.0653,20.1044,150344.0
2020-04-02 10:15:00,20.59,20.63,20.47,20.62,113476.0,20.124,20.163,20.0067,20.1533,113476.0
2020-04-02 10:20:00,20.61,20.69,20.58,20.63,143004.0,20.1435,20.2217,20.1142,20.163,143004.0
2020-04-02 10:25:00,20.63,20.74,20.51,20.73,182580.0,20.163,20.2706,20.0458,20.2608,182580.0
2020-04-02 10:30:00,20.71,20.99,20.67,20.93,466620.0,20.2412,20.5149,20.2021,20.4563,466620.0
2020-04-02 10:35:00,20.96,21.33,20.96,21.3,385572.0,20.4856,20.8472,20.4856,20.8179,385572.0
2020-04-02 10:40:00,21.27,21.28,20.99,21.04,208408.0,20.7886,20.7983,20.5149,20.5638,208408.0
2020-04-02 10:45:00,21.04,21.14,20.85,20.86,171428.0,20.5638,20.6615,20.3781,20.3878,171428.0
2020-04-02 10:50:00,20.86,21.01,20.78,20.82,301272.0,20.3878,20.5344,20.3097,20.3487,301272.0
2020-04-02 10:55:00,20.88,21.06,20.88,21.03,345296.0,20.4074,20.5833,20.4074,20.554,345296.0
2020-04-02 11:00:00,21.06,21.1,20.92,21.04,89760.0,20.5833,20.6224,20.4465,20.5638,89760.0
2020-04-02 11:05:00,21.05,21.05,20.85,20.92,243304.0,20.5735,20.5735,20.3781,20.4465,243304.0
2020-04-02 11:10:00,20.9,20.9,20.8,20.81,40800.0,20.4269,20.4269,20.3292,20.339,40800.0
2020-04-02 11:15:00,20.84,21.05,20.84,20.98,88072.0,20.3683,20.5735,20.3683,20.5051,88072.0
2020-04-02 11:20:00,20.98,20.98,20.85,20.86,76512.0,20.5051,20.5051,20.3781,20.3878,76512.0
2020-04-02 11:25:00,20.86,20.86,20.67,20.77,297232.0,20.3878,20.3878,20.2021,20.2999,297232.0
2020-04-02 11:30:00,20.76,20.9,20.76,20.85,117580.0,20.2901,20.4269,20.2901,20.3781,117580.0
2020-04-02 11:35:00,20.85,20.93,20.7,20.78,233512.0,20.3781,20.4563,20.2315,20.3097,233512.0
2020-04-02 11:40:00,20.77,20.94,20.77,20.89,104224.0,20.2999,20.466,20.2999,20.4172,104224.0
2020-04-02 11:45:00,20.83,21.03,20.83,21.03,78468.0,20.3585,20.554,20.3585,20.554,78468.0
2020-04-02 11:50:00,21.03,21.04,20.94,20.96,31332.0,20.554,20.5638,20.466,20.4856,31332.0
2020-04-02 11:55:00,20.94,21.1,20.91,21.03,75296.0,20.466,20.6224,20.4367,20.554,75296.0
2020-04-02 12:00:00,21.04,21.06,20.96,21.02,29984.0,20.5638,20.5833,20.4856,20.5442,29984.0
2020-04-02 12:05:00,21.04,21.17,21.02,21.09,180468.0,20.5638,20.6908,20.5442,20.6126,180468.0
2020-04-02 12:10:00,21.05,21.22,21.05,21.17,330496.0,20.5735,20.7397,20.5735,20.6908,330496.0
2020-04-02 12:15:00,21.14,21.2,21.1,21.18,88844.0,20.6615,20.7201,20.6224,20.7006,88844.0
2020-04-02 12:20:00,21.15,21.19,21.01,21.01,49560.0,20.6713,20.7104,20.5344,20.5344,49560.0
2020-04-02 12:25:00,21.04,21.09,20.97,20.98,33928.0,20.5638,20.6126,20.4954,20.5051,33928.0
2020-04-02 12:30:00,20.99,21.05,20.93,20.97,87684.0,20.5149,20.5735,20.4563,20.4954,87684.0
2020-04-02 12:35:00,20.96,21.06,20.95,21.0,94988.0,20.4856,20.5833,20.4758,20.5247,94988.0
2020-04-02 12:40:00,20.95,21.06,20.94,21.04,45788.0,20.4758,20.5833,20.466,20.5638,45788.0
2020-04-02 12:45:00,21.04,21.1,20.98,21.09,41512.0,20.5638,20.6224,20.5051,20.6126,41512.0
2020-04-02 12:50:00,21.1,21.13,21.08,21.12,72208.0,20.6224,20.6517,20.6029,20.642,72208.0
2020-04-02 12:55:00,21.08,21.08,21.0,21.05,40092.0,20.6029,20.6029,20.5247,20.5735,40092.0
2020-04-02 13:00:00,21.01,21.17,20.99,21.06,98708.0,20.5344,20.6908,20.5149,20.5833,98708.0
2020-04-02 13:05:00,21.06,21.06,20.9,20.91,256896.0,20.5833,20.5833,20.4269,20.4367,256896.0
2020-04-02 13:10:00,20.92,20.92,20.77,20.8,225728.0,20.4465,20.4465,20.2999,20.3292,225728.0
2020-04-02 13:15:00,20.79,20.81,20.68,20.68,172324.0,20.3194,20.339,20.2119,20.2119,172324.0
2020-04-02 13:20:00,20.68,20.79,20.64,20.7,171708.0,20.2119,20.3194,20.1728,20.2315,171708.0
2020-04-02 13:25:00,20.71,20.74,20.53,20.56,344812.0,20.2412,20.2706,20.0653,20.0946,344812.0
2020-04-02 13:30:00,20.55,20.58,20.47,20.54,140168.0,20.0849,20.1142,20.0067,20.0751,140168.0
2020-04-02 13:35:00,20.56,20.63,20.54,20.57,144132.0,20.0946,20.163,20.0751,20.1044,144132.0
2020-04-02 13:40:00,20.57,20.73,20.57,20.72,125436.0,20.1044,20.2608,20.1044,20.251,125436.0
2020-04-02 13:45:00,20.69,20.7,20.63,20.64,144988.0,20.2217,20.2315,20.163,20.1728,144988.0
2020-04-02 13:50:00,20.64,20.76,20.63,20.7,109236.0,20.1728,20.2901,20.163,20.2315,109236.0
2020-04-02 13:55:00,20.71,20.71,20.57,20.6,112060.0,20.2412,20.2412,20.1044,20.1337,112060.0
2020-04-02 14:00:00,20.58,20.59,20.39,20.42,226592.0,20.1142,20.124,19.9285,19.9578,226592.0
2020-04-02 14:05:00,20.43,20.43,20.33,20.33,124248.0,19.9676,19.9676,19.8698,19.8698,124248.0
2020-04-02 14:10:00,20.32,20.48,20.27,20.48,163968.0,19.8601,20.0164,19.8112,20.0164,163968.0
2020-04-02 14:15:00,20.47,20.47,20.23,20.23,193664.0,20.0067,20.0067,19.7721,19.7721,193664.0
2020-04-02 14:20:00,20.23,20.35,20.22,20.28,97580.0,19.7721,19.8894,19.7623,19.821,97580.0
2020-04-02 14:25:00,20.31,20.52,20.31,20.5,239412.0,19.8503,20.0555,19.8503,20.036,239412.0
2020-04-02 14:30:00,20.49,20.54,20.38,20.44,181716.0,20.0262,20.0751,19.9187,19.9773,181716.0
2020-04-02 14:35:00,20.47,20.58,20.45,20.57,125140.0,20.0067,20.1142,19.9871,20.1044,125140.0
2020-04-02 14:40:00,20.55,20.56,20.42,20.43,77912.0,20.0849,20.0946,19.9578,19.9676,77912.0
2020-04-02 14:45:00,20.42,20.53,20.37,20.45,65164.0,19.9578,20.0653,19.9089,19.9871,65164.0
2020-04-02 14:50:00,20.45,20.69,20.4,20.62,307352.0,19.9871,20.2217,19.9383,20.1533,307352.0
2020-04-02 14:55:00,20.6,20.76,20.6,20.74,128900.0,20.1337,20.2901,20.1337,20.2706,128900.0
2020-04-02 15:00:00,20.79,20.84,20.69,20.75,128492.0,20.3194,20.3683,20.2217,20.2803,128492.0
2020-04-02 15:05:00,20.75,20.81,20.64,20.8,99936.0,20.2803,20.339,20.1728,20.3292,99936.0
2020-04-02 15:10:00,20.79,20.82,20.68,20.73,153420.0,20.3194,20.3487,20.2119,20.2608,153420.0
2020-04-02 15:15:00,20.74,20.9,20.72,20.89,146708.0,20.2706,20.4269,20.251,20.4172,146708.0
2020-04-02 15:20:00,20.87,20.91,20.83,20.84,171900.0,20.3976,20.4367,20.3585,20.3683,171900.0
2020-04-02 15:25:00,20.85,20.87,20.75,20.8,98784.0,20.3781,20.3976,20.2803,20.3292,98784.0
2020-04-02 15:30:00,20.85,20.9,20.68,20.73,117816.0,20.3781,20.4269,20.2119,20.2608,117816.0
2020-04-02 15:35:00,20.73,20.81,20.61,20.68,211444.0,20.2608,20.339,20.1435,20.2119,211444.0
2020-04-02 15:40:00,20.67,20.97,20.66,20.97,442116.0,20.2021,20.4954,20.1924,20.4954,442116.0
2020-04-02 15:45:00,20.95,21.0,20.75,20.84,244624.0,20.4758,20.5247,20.2803,20.3683,244624.0
2020-04-02 15:50:00,20.84,21.18,20.84,21.17,512924.0,20.3683,20.7006,20.3683,20.6908,512924.0
2020-04-02 15:55:00,21.17,21.25,21.06,21.19,599788.0,20.6908,20.769,20.5833,20.7104,599788.0
2020-04-03 09:30:00,21.01,21.2,20.97,21.16,1208340.0,20.5344,20.7201,20.4954,20.6811,1208340.0
2020-04-03 09:35:00,21.16,21.26,21.08,21.25,147444.0,20.6811,20.7788,20.6029,20.769,147444.0
2020-04-03 09:40:00,21.24,21.43,21.21,21.3,274088.0,20.7592,20.9449,20.7299,20.8179,274088.0
2020-04-03 09:45:00,21.31,21.35,21.19,21.23,249416.0,20.8277,20.8668,20.7104,20.7495,249416.0
2020-04-03 09:50:00,21.25,21.29,21.07,21.14,230024.0,20.769,20.8081,20.5931,20.6615,230024.0
2020-04-03 09:55:00,21.15,21.28,21.14,21.27,96344.0,20.6713,20.7983,20.6615,20.7886,96344.0
2020-04-03 10:00:00,21.2,21.33,21.14,21.14,107412.0,20.7201,20.8472,20.6615,20.6615,107412.0
2020-04-03 10:05:00,21.14,21.34,21.14,21.25,117660.0,20.6615,20.857,20.6615,20.769,117660.0
2020-04-03 10:10:00,21.24,21.24,21.15,21.18,42480.0,20.7592,20.7592,20.6713,20.7006,42480.0
2020-04-03 10:15:00,21.14,21.14,20.93,20.96,143988.0,20.6615,20.6615,20.4563,20.4856,143988.0
2020-04-03 10:20:00,20.97,21.02,20.86,21.02,111100.0,20.4954,20.5442,20.3878,20.5442,111100.0
2020-04-03 10:25:00,21.0,21.01,20.86,20.91,97256.0,20.5247,20.5344,20.3878,20.4367,97256.0
2020-04-03 10:30:00,20.91,20.97,20.79,20.82,115468.0,20.4367,20.4954,20.3194,20.3487,115468.0
2020-04-03 10:35:00,20.8,20.89,20.71,20.74,405628.0,20.3292,20.4172,20.2412,20.2706,405628.0
2020-04-03 10:40:00,20.75,20.82,20.68,20.8,321184.0,20.2803,20.3487,20.2119,20.3292,321184.0
2020-04-03 10:45:00,20.8,20.86,20.75,20.81,670668.0,20.3292,20.3878,20.2803,20.339,670668.0
2020-04-03 10:50:00,20.81,20.88,20.7,20.73,377176.0,20.339,20.4074,20.2315,20.2608,377176.0
2020-04-03 10:55:00,20.72,20.84,20.71,20.81,442776.0,20.251,20.3683,20.2412,20.339,442776.0
2020-04-03 11:00:00,20.82,20.92,20.82,20.83,1031032.0,20.3487,20.4465,20.3487,20.3585,1031032.0
2020-04-03 11:05:00,20.81,20.82,20.72,20.79,115940.0,20.339,20.3487,20.251,20.3194,115940.0
2020-04-03 11:10:00,20.79,20.83,20.69,20.71,96148.0,20.3194,20.3585,20.2217,20.2412,96148.0
2020-04-03 11:15:00,20.68,20.74,20.63,20.68,104856.0,20.2119,20.2706,20.163,20.2119,104856.0
2020-04-03 11:20:00,20.7,20.73,20.54,20.55,155216.0,20.2315,20.2608,20.0751,20.0849,155216.0
2020-04-03 11:25:00,20.55,20.65,20.55,20.64,152776.0,20.0849,20.1826,20.0849,20.1728,152776.0
2020-04-03 11:30:00,20.63,20.68,20.56,20.67,45568.0,20.163,20.2119,20.0946,20.2021,45568.0
2020-04-03 11:35:00,20.65,20.74,20.58,20.7,161136.0,20.1826,20.2706,20.1142,20.2315,161136.0
2020-04-03 11:40:00,20.7,20.7,20.55,20.56,107624.0,20.2315,20.2315,20.0849,20.0946,107624.0
2020-04-03 11:45:00,20.55,20.55,20.44,20.5,221736.0,20.0849,20.0849,19.9773,20.036,221736.0
2020-04-03 11:50:00,20.52,20.52,20.43,20.51,192232.0,20.0555,20.0555,19.9676,20.0458,192232.0
2020-04-03 11:55:00,20.51,20.61,20.5,20.57,137768.0,20.0458,20.1435,20.036,20.1044,137768.0
2020-04-03 12:00:00,20.58,20.63,20.52,20.58,166876.0,20.1142,20.163,20.0555,20.1142,166876.0
2020-04-03 12:05:00,20.54,20.54,20.38,20.43,141276.0,20.0751,20.0751,19.9187,19.9676,141276.0
2020-04-03 12:10:00,20.43,20.46,20.33,20.38,166916.0,19.9676,19.9969,19.8698,19.9187,166916.0
2020-04-03 12:15:00,20.36,20.41,20.29,20.32,172128.0,19.8992,19.948,19.8307,19.8601,172128.0
2020-04-03 12:20:00,20.32,20.41,20.3,20.34,200420.0,19.8601,19.948,19.8405,19.8796,200420.0
2020-04-03 12:25:00,20.35,20.38,20.27,20.38,272560.0,19.8894,19.9187,19.8112,19.9187,272560.0
2020-04-03 12:30:00,20.36,20.47,20.34,20.41,176640.0,19.8992,20.0067,19.8796,19.948,176640.0
2020-04-03 12:35:00,20.4,20.5,20.39,20.5,136824.0,19.9383,20.036,19.9285,20.036,136824.0
2020-04-03 12:40:00,20.5,20.55,20.43,20.54,161692.0,20.036,20.0849,19.9676,20.0751,161692.0
2020-04-03 12:45:00,20.55,20.55,20.34,20.37,232828.0,20.0849,20.0849,19.8796,19.9089,232828.0
2020-04-03 12:50:00,20.39,20.44,20.36,20.42,84404.0,19.9285,19.9773,19.8992,19.9578,84404.0
2020-04-03 12:55:00,20.42,20.49,20.4,20.47,77216.0,19.9578,20.0262,19.9383,20.0067,77216.0
2020-04-03 13:00:00,20.47,20.5,20.42,20.5,140604.0,20.0067,20.036,19.9578,20.036,140604.0
2020-04-03 13:05:00,20.5,20.58,20.49,20.56,121008.0,20.036,20.1142,20.0262,20.0946,121008.0
2020-04-03 13:10:00,20.56,20.57,20.4,20.4,170276.0,20.0946,20.1044,19.9383,19.9383,170276.0
2020-04-03 13:15:00,20.41,20.52,20.41,20.49,147284.0,19.948,20.0555,19.948,20.0262,147284.0
2020-04-03 13:20:00,20.49,20.52,20.41,20.41,36552.0,20.0262,20.0555,19.948,19.948,36552.0
2020-04-03 13:25:00,20.39,20.39,20.31,20.32,196664.0,19.9285,19.9285,19.8503,19.8601,196664.0
2020-04-03 13:30:00,20.31,20.31,20.2,20.24,357828.0,19.8503,19.8503,19.7428,19.7819,357828.0
2020-04-03 13:35:00,20.24,20.3,20.21,20.22,173896.0,19.7819,19.8405,19.7526,19.7623,173896.0
2020-04-03 13:40:00,20.21,20.23,20.15,20.22,99200.0,19.7526,19.7721,19.6939,19.7623,99200.0
2020-04-03 13:45:00,20.25,20.33,20.24,20.29,207764.0,19.7916,19.8698,19.7819,19.8307,207764.0
2020-04-03 13:50:00,20.3,20.3,20.21,20.25,84792.0,19.8405,19.8405,19.7526,19.7916,84792.0
2020-04-03 13:55:00,20.24,20.24,20.16,20.21,187456.0,19.7819,19.7819,19.7037,19.7526,187456.0
2020-04-03 14:00:00,20.21,20.3,20.16,20.2,112728.0,19.7526,19.8405,19.7037,19.7428,112728.0
2020-04-03 14:05:00,20.2,20.2,20.13,20.14,152444.0,19.7428,19.7428,19.6744,19.6841,152444.0
2020-04-03 14:10:00,20.16,20.16,20.09,20.14,186484.0,19.7037,19.7037,19.6353,19.6841,186484.0
2020-04-03 14:15:00,20.16,20.17,20.09,20.11,186952.0,19.7037,19.7135,19.6353,19.6548,186952.0
2020-04-03 14:20:00,20.11,20.22,20.11,20.21,154072.0,19.6548,19.7623,19.6548,19.7526,154072.0
2020-04-03 14:25:00,20.2,20.36,20.19,20.35,124308.0,19.7428,19.8992,19.733,19.8894,124308.0
2020-04-03 14:30:00,20.34,20.34,20.25,20.3,69660.0,19.8796,19.8796,19.7916,19.8405,69660.0
2020-04-03 14:35:00,20.31,20.32,20.25,20.25,114016.0,19.8503,19.8601,19.7916,19.7916,114016.0
2020-04-03 14:40:00,20.26,20.31,20.14,20.14,100396.0,19.8014,19.8503,19.6841,19.6841,100396.0
2020-04-03 14:45:00,20.17,20.29,20.17,20.28,55428.0,19.7135,19.8307,19.7135,19.821,55428.0
2020-04-03 14:50:00,20.29,20.47,20.29,20.39,177184.0,19.8307,20.0067,19.8307,19.9285,177184.0
2020-04-03 14:55:00,20.4,20.5,20.39,20.49,128900.0,19.9383,20.036,19.9285,20.0262,128900.0
2020-04-03 15:00:00,20.5,20.58,20.37,20.39,281344.0,20.036,20.1142,19.9089,19.9285,281344.0
2020-04-03 15:05:00,20.41,20.41,20.34,20.34,133448.0,19.948,19.948,19.8796,19.8796,133448.0
2020-04-03 15:10:00,20.33,20.44,20.31,20.4,140020.0,19.8698,19.9773,19.8503,19.9383,140020.0
2020-04-03 15:15:00,20.38,20.57,20.37,20.49,265932.0,19.9187,20.1044,19.9089,20.0262,265932.0
2020-04-03 15:20:00,20.48,20.51,20.35,20.39,143736.0,20.0164,20.0458,19.8894,19.9285,143736.0
2020-04-03 15:25:00,20.35,20.46,20.35,20.45,92728.0,19.8894,19.9969,19.8894,19.9871,92728.0
2020-04-03 15:30:00,20.45,20.53,20.33,20.36,271292.0,19.9871,20.0653,19.8698,19.8992,271292.0
2020-04-03 15:35:00,20.35,20.43,20.3,20.3,266244.0,19.8894,19.9676,19.8405,19.8405,266244.0
2020-04-03 15:40:00,20.33,20.34,20.18,20.19,181032.0,19.8698,19.8796,19.7232,19.733,181032.0
2020-04-03 15:45:00,20.23,20.52,20.23,20.48,201244.0,19.7721,20.0555,19.7721,20.0164,201244.0
2020-04-03 15:50:00,20.5,20.73,20.5,20.68,326436.0,20.036,20.2608,20.036,20.2119,326436.0
2020-04-03 15:55:00,20.66,20.66,20.46,20.58,386916.0,20.1924,20.1924,19.9969,20.1142,386916.0
2020-04-06 09:30:00,22.18,22.23,22.03,22.05,820044.0,21.678,21.7268,21.5314,21.5509,820044.0
2020-04-06 09:35:00,22.04,22.1,21.99,22.06,231964.0,21.5411,21.5998,21.4923,21.5607,231964.0
2020-04-06 09:40:00,22.05,22.18,22.05,22.17,225676.0,21.5509,21.678,21.5509,21.6682,225676.0
2020-04-06 09:45:00,22.18,22.31,22.17,22.27,406788.0,21.678,21.805,21.6682,21.7659,406788.0
2020-04-06 09:50:00,22.3,22.5,22.28,22.48,426604.0,21.7952,21.9907,21.7757,21.9712,426604.0
2020-04-06 09:55:00,22.48,22.53,22.41,22.51,858280.0,21.9712,22.02,21.9028,22.0005,858280.0
2020-04-06 10:00:00,22.5,22.61,22.48,22.53,114080.0,21.9907,22.0982,21.9712,22.02,114080.0
2020-04-06 10:05:00,22.52,22.55,22.46,22.54,350436.0,22.0103,22.0396,21.9516,22.0298,350436.0
2020-04-06 10:10:00,22.53,22.56,22.47,22.47,249520.0,22.02,22.0494,21.9614,21.9614,249520.0
2020-04-06 10:15:00,22.46,22.61,22.46,22.61,86316.0,21.9516,22.0982,21.9516,22.0982,86316.0
2020-04-06 10:20:00,22.61,22.67,22.6,22.62,168236.0,22.0982,22.1569,22.0885,22.108,168236.0
2020-04-06 10:25:00,22.62,22.64,22.46,22.51,595096.0,22.108,22.1276,21.9516,22.0005,595096.0
2020-04-06 10:30:00,22.51,22.51,22.39,22.47,309172.0,22.0005,22.0005,21.8832,21.9614,309172.0
2020-04-06 10:35:00,22.46,22.56,22.44,22.56,61336.0,21.9516,22.0494,21.9321,22.0494,61336.0
2020-04-06 10:40:00,22.52,22.54,22.42,22.42,71396.0,22.0103,22.0298,21.9125,21.9125,71396.0
2020-04-06 10:45:00,22.41,22.44,22.33,22.34,210668.0,21.9028,21.9321,21.8246,21.8343,210668.0
2020-04-06 10:50:00,22.36,22.41,22.33,22.39,55912.0,21.8539,21.9028,21.8246,21.8832,55912.0
2020-04-06 10:55:00,22.4,22.44,22.39,22.39,47276.0,21.893,21.9321,21.8832,21.8832,47276.0
2020-04-06 11:00:00,22.44,22.48,22.36,22.48,73040.0,21.9321,21.9712,21.8539,21.9712,73040.0
2020-04-06 11:05:00,22.49,22.5,22.47,22.5,43740.0,21.9809,21.9907,21.9614,21.9907,43740.0
2020-04-06 11:10:00,22.5,22.51,22.43,22.5,49156.0,21.9907,22.0005,21.9223,21.9907,49156.0
2020-04-06 11:15:00,22.49,22.51,22.47,22.47,28184.0,21.9809,22.0005,21.9614,21.9614,28184.0
2020-04-06 11:20:00,22.44,22.48,22.43,22.43,45416.0,21.9321,21.9712,21.9223,21.9223,45416.0
2020-04-06 11:25:00,22.44,22.57,22.44,22.56,76792.0,21.9321,22.0591,21.9321,22.0494,76792.0
2020-04-06 11:30:00,22.58,22.6,22.54,22.55,71828.0,22.0689,22.0885,22.0298,22.0396,71828.0
2020-04-06 11:35:00,22.55,22.58,22.5,22.52,57608.0,22.0396,22.0689,21.9907,22.0103,57608.0
2020-04-06 11:40:00,22.53,22.64,22.53,22.61,105192.0,22.02,22.1276,22.02,22.0982,105192.0
2020-04-06 11:45:00,22.6,22.74,22.59,22.7,338340.0,22.0885,22.2253,22.0787,22.1862,338340.0
2020-04-06 11:50:00,22.69,22.71,22.66,22.7,60672.0,22.1764,22.196,22.1471,22.1862,60672.0
2020-04-06 11:55:00,22.7,22.71,22.65,22.67,67520.0,22.1862,22.196,22.1373,22.1569,67520.0
2020-04-06 12:00:00,22.66,22.72,22.64,22.72,72424.0,22.1471,22.2057,22.1276,22.2057,72424.0
2020-04-06 12:05:00,22.72,22.73,22.66,22.73,29680.0,22.2057,22.2155,22.1471,22.2155,29680.0
2020-04-06 12:10:00,22.71,22.81,22.68,22.81,140636.0,22.196,22.2937,22.1666,22.2937,140636.0
2020-04-06 12:15:00,22.8,22.85,22.78,22.85,127208.0,22.2839,22.3328,22.2644,22.3328,127208.0
2020-04-06 12:20:00,22.86,22.95,22.85,22.93,285376.0,22.3426,22.4305,22.3328,22.411,285376.0
2020-04-06 12:25:00,22.93,22.94,22.86,22.89,112396.0,22.411,22.4208,22.3426,22.3719,112396.0
2020-04-06 12:30:00,22.88,22.9,22.82,22.89,110712.0,22.3621,22.3817,22.3035,22.3719,110712.0
2020-04-06 12:35:00,22.9,22.94,22.87,22.89,31872.0,22.3817,22.4208,22.3523,22.3719,31872.0
2020-04-06 12:40:00,22.9,22.91,22.83,22.86,83680.0,22.3817,22.3914,22.3133,22.3426,83680.0
2020-04-06 12:45:00,22.83,22.89,22.81,22.86,44288.0,22.3133,22.3719,22.2937,22.3426,44288.0
2020-04-06 12:50:00,22.83,22.86,22.79,22.85,109012.0,22.3133,22.3426,22.2742,22.3328,109012.0
2020-04-06 12:55:00,22.86,22.93,22.86,22.93,23752.0,22.3426,22.411,22.3426,22.411,23752.0
2020-04-06 13:00:00,22.92,22.94,22.86,22.88,226048.0,22.4012,22.4208,22.3426,22.3621,226048.0
2020-04-06 13:05:00,22.86,22.89,22.85,22.86,46484.0,22.3426,22.3719,22.3328,22.3426,46484.0
2020-04-06 13:10:00,22.86,22.91,22.86,22.89,26268.0,22.3426,22.3914,22.3426,22.3719,26268.0
2020-04-06 13:15:00,22.86,22.88,22.82,22.85,48940.0,22.3426,22.3621,22.3035,22.3328,48940.0
2020-04-06 13:20:00,22.84,22.88,22.84,22.87,60580.0,22.323,22.3621,22.323,22.3523,60580.0
2020-04-06 13:25:00,22.89,22.89,22.86,22.86,31536.0,22.3719,22.3719,22.3426,22.3426,31536.0
2020-04-06 13:30:00,22.88,22.89,22.8,22.83,84176.0,22.3621,22.3719,22.2839,22.3133,84176.0
2020-04-06 13:35:00,22.84,22.91,22.84,22.9,48204.0,22.323,22.3914,22.323,22.3817,48204.0
2020-04-06 13:40:00,22.89,22.96,22.88,22.96,62048.0,22.3719,22.4403,22.3621,22.4403,62048.0
2020-04-06 13:45:00,22.96,23.02,22.96,22.99,136392.0,22.4403,22.499,22.4403,22.4696,136392.0
2020-04-06 13:50:00,23.0,23.02,22.97,22.97,72656.0,22.4794,22.499,22.4501,22.4501,72656.0
2020-04-06 13:55:00,22.97,23.01,22.96,22.99,98260.0,22.4501,22.4892,22.4403,22.4696,98260.0
2020-04-06 14:00:00,22.97,22.97,22.9,22.92,104200.0,22.4501,22.4501,22.3817,22.4012,104200.0
2020-04-06 14:05:00,22.93,22.93,22.85,22.86,54192.0,22.411,22.411,22.3328,22.3426,54192.0
2020-04-06 14:10:00,22.85,22.86,22.76,22.77,106968.0,22.3328,22.3426,22.2448,22.2546,106968.0
2020-04-06 14:15:00,22.77,22.84,22.76,22.82,86628.0,22.2546,22.323,22.2448,22.3035,86628.0
2020-04-06 14:20:00,22.8,22.83,22.74,22.83,107524.0,22.2839,22.3133,22.2253,22.3133,107524.0
2020-04-06 14:25:00,22.83,22.86,22.81,22.81,28024.0,22.3133,22.3426,22.2937,22.2937,28024.0
2020-04-06 14:30:00,22.85,22.86,22.77,22.81,212328.0,22.3328,22.3426,22.2546,22.2937,212328.0
2020-04-06 14:35:00,22.81,22.88,22.81,22.85,49976.0,22.2937,22.3621,22.2937,22.3328,49976.0
2020-04-06 14:40:00,22.86,22.86,22.81,22.86,94624.0,22.3426,22.3426,22.2937,22.3426,94624.0
2020-04-06 14:45:00,22.87,22.91,22.86,22.91,47560.0,22.3523,22.3914,22.3426,22.3914,47560.0
2020-04-06 14:50:00,22.9,22.91,22.87,22.87,43220.0,22.3817,22.3914,22.3523,22.3523,43220.0
2020-04-06 14:55:00,22.91,22.97,22.9,22.94,50732.0,22.3914,22.4501,22.3817,22.4208,50732.0
2020-04-06 15:00:00,22.93,22.95,22.84,22.95,45720.0,22.411,22.4305,22.323,22.4305,45720.0
2020-04-06 15:05:00,22.92,23.05,22.92,23.03,179308.0,22.4012,22.5283,22.4012,22.5087,179308.0
2020-04-06 15:10:00,23.04,23.05,22.91,22.95,105360.0,22.5185,22.5283,22.3914,22.4305,105360.0
2020-04-06 15:15:00,22.98,22.99,22.84,22.85,131124.0,22.4599,22.4696,22.323,22.3328,131124.0
2020-04-06 15:20:00,22.84,22.95,22.84,22.95,89132.0,22.323,22.4305,22.323,22.4305,89132.0
2020-04-06 15:25:00,22.97,23.05,22.95,23.04,132124.0,22.4501,22.5283,22.4305,22.5185,132124.0
2020-04-06 15:30:00,23.03,23.11,22.98,23.06,190376.0,22.5087,22.5869,22.4599,22.538,190376.0
2020-04-06 15:35:00,23.03,23.1,23.01,23.08,219180.0,22.5087,22.5771,22.4892,22.5576,219180.0
2020-04-06 15:40:00,23.08,23.17,23.06,23.16,249032.0,22.5576,22.6456,22.538,22.6358,249032.0
2020-04-06 15:45:00,23.18,23.18,23.03,23.16,130028.0,22.6553,22.6553,22.5087,22.6358,130028.0
2020-04-06 15:50:00,23.19,23.58,23.17,23.58,883468.0,22.6651,23.0463,22.6456,23.0463,883468.0
2020-04-06 15:55:00,23.59,23.68,23.35,23.35,942388.0,23.056,23.144,22.8215,22.8215,942388.0
2020-04-07 09:30:00,24.98,25.13,24.84,24.89,1624624.0,24.4146,24.5612,24.2778,24.3266,1624624.0
2020-04-07 09:35:00,24.89,24.89,24.58,24.58,1045720.0,24.3266,24.3266,24.0236,24.0236,1045720.0
2020-04-07 09:40:00,24.59,24.77,24.56,24.73,523576.0,24.0334,24.2093,24.0041,24.1702,523576.0
2020-04-07 09:45:00,24.76,24.84,24.7,24.7,428348.0,24.1996,24.2778,24.1409,24.1409,428348.0
2020-04-07 09:50:00,24.73,24.98,24.7,24.96,610620.0,24.1702,24.4146,24.1409,24.395,610620.0
2020-04-07 09:55:00,24.96,25.0,24.86,24.9,275528.0,24.395,24.4341,24.2973,24.3364,275528.0
2020-04-07 10:00:00,24.9,24.93,24.64,24.67,276248.0,24.3364,24.3657,24.0823,24.1116,276248.0
2020-04-07 10:05:00,24.7,24.75,24.48,24.48,343452.0,24.1409,24.1898,23.9259,23.9259,343452.0
2020-04-07 10:10:00,24.49,24.57,24.28,24.33,450232.0,23.9357,24.0139,23.7304,23.7793,450232.0
2020-04-07 10:15:00,24.36,24.36,24.16,24.35,681576.0,23.8086,23.8086,23.6131,23.7988,681576.0
2020-04-07 10:20:00,24.35,24.39,24.12,24.18,411400.0,23.7988,23.8379,23.5741,23.6327,411400.0
2020-04-07 10:25:00,24.15,24.31,24.11,24.17,350456.0,23.6034,23.7598,23.5643,23.6229,350456.0
2020-04-07 10:30:00,24.18,24.43,24.16,24.39,364468.0,23.6327,23.877,23.6131,23.8379,364468.0
2020-04-07 10:35:00,24.38,24.42,24.26,24.35,336740.0,23.8282,23.8673,23.7109,23.7988,336740.0
2020-04-07 10:40:00,24.3,24.39,24.22,24.23,226592.0,23.75,23.8379,23.6718,23.6816,226592.0
2020-04-07 10:45:00,24.25,24.31,23.98,24.0,288172.0,23.7011,23.7598,23.4372,23.4568,288172.0
2020-04-07 10:50:00,24.02,24.05,23.88,23.94,214448.0,23.4763,23.5056,23.3395,23.3981,214448.0
2020-04-07 10:55:00,23.94,24.17,23.93,24.07,345880.0,23.3981,23.6229,23.3884,23.5252,345880.0
2020-04-07 11:00:00,24.09,24.11,23.94,24.07,161532.0,23.5447,23.5643,23.3981,23.5252,161532.0
2020-04-07 11:05:00,24.05,24.25,24.04,24.24,244772.0,23.5056,23.7011,23.4959,23.6913,244772.0
2020-04-07 11:10:00,24.25,24.27,24.16,24.25,210700.0,23.7011,23.7207,23.6131,23.7011,210700.0
2020-04-07 11:15:00,24.27,24.42,24.27,24.34,296032.0,23.7207,23.8673,23.7207,23.7891,296032.0
2020-04-07 11:20:00,24.33,24.35,24.25,24.3,72268.0,23.7793,23.7988,23.7011,23.75,72268.0
2020-04-07 11:25:00,24.32,24.45,24.23,24.43,357484.0,23.7695,23.8966,23.6816,23.877,357484.0
2020-04-07 11:30:00,24.44,24.56,24.43,24.48,267968.0,23.8868,24.0041,23.877,23.9259,267968.0
2020-04-07 11:35:00,24.48,24.63,24.48,24.63,454456.0,23.9259,24.0725,23.9259,24.0725,454456.0
2020-04-07 11:40:00,24.63,24.66,24.57,24.61,311476.0,24.0725,24.1018,24.0139,24.053,311476.0
2020-04-07 11:45:00,24.65,24.68,24.55,24.55,354700.0,24.0921,24.1214,23.9943,23.9943,354700.0
2020-04-07 11:50:00,24.58,24.58,24.46,24.53,253128.0,24.0236,24.0236,23.9064,23.9748,253128.0
2020-04-07 11:55:00,24.49,24.57,24.43,24.48,217288.0,23.9357,24.0139,23.877,23.9259,217288.0
2020-04-07 12:00:00,24.49,24.64,24.49,24.63,347472.0,23.9357,24.0823,23.9357,24.0725,347472.0
2020-04-07 12:05:00,24.65,24.83,24.65,24.82,324904.0,24.0921,24.268,24.0921,24.2582,324904.0
2020-04-07 12:10:00,24.83,24.83,24.73,24.79,813552.0,24.268,24.268,24.1702,24.2289,813552.0
2020-04-07 12:15:00,24.8,24.92,24.8,24.89,184680.0,24.2387,24.3559,24.2387,24.3266,184680.0
2020-04-07 12:20:00,24.88,24.93,24.72,24.74,233240.0,24.3169,24.3657,24.1605,24.18,233240.0
2020-04-07 12:25:00,24.74,24.79,24.67,24.78,183400.0,24.18,24.2289,24.1116,24.2191,183400.0
2020-04-07 12:30:00,24.79,24.81,24.66,24.66,123816.0,24.2289,24.2484,24.1018,24.1018,123816.0
2020-04-07 12:35:00,24.68,24.74,24.6,24.68,61852.0,24.1214,24.18,24.0432,24.1214,61852.0
2020-04-07 12:40:00,24.68,24.76,24.64,24.71,111040.0,24.1214,24.1996,24.0823,24.1507,111040.0
2020-04-07 12:45:00,24.74,24.81,24.71,24.79,86488.0,24.18,24.2484,24.1507,24.2289,86488.0
2020-04-07 12:50:00,24.78,24.78,24.66,24.71,124776.0,24.2191,24.2191,24.1018,24.1507,124776.0
2020-04-07 12:55:00,24.68,24.78,24.67,24.69,98496.0,24.1214,24.2191,24.1116,24.1312,98496.0
2020-04-07 13:00:00,24.72,24.78,24.7,24.72,133352.0,24.1605,24.2191,24.1409,24.1605,133352.0
2020-04-07 13:05:00,24.74,24.8,24.64,24.66,237252.0,24.18,24.2387,24.0823,24.1018,237252.0
2020-04-07 13:10:00,24.68,24.74,24.59,24.71,398536.0,24.1214,24.18,24.0334,24.1507,398536.0
2020-04-07 13:15:00,24.7,24.7,24.53,24.55,194552.0,24.1409,24.1409,23.9748,23.9943,194552.0
2020-04-07 13:20:00,24.55,24.62,24.5,24.6,214260.0,23.9943,24.0627,23.9455,24.0432,214260.0
2020-04-07 13:25:00,24.6,24.61,24.54,24.61,201376.0,24.0432,24.053,23.9845,24.053,201376.0
2020-04-07 13:30:00,24.62,24.63,24.5,24.5,298544.0,24.0627,24.0725,23.9455,23.9455,298544.0
2020-04-07 13:35:00,24.52,24.53,24.47,24.51,122572.0,23.965,23.9748,23.9161,23.9552,122572.0
2020-04-07 13:40:00,24.47,24.57,24.44,24.46,141536.0,23.9161,24.0139,23.8868,23.9064,141536.0
2020-04-07 13:45:00,24.45,24.56,24.45,24.46,136752.0,23.8966,24.0041,23.8966,23.9064,136752.0
2020-04-07 13:50:00,24.45,24.45,24.34,24.4,206340.0,23.8966,23.8966,23.7891,23.8477,206340.0
2020-04-07 13:55:00,24.39,24.4,24.33,24.36,34772.0,23.8379,23.8477,23.7793,23.8086,34772.0
2020-04-07 14:00:00,24.39,24.39,24.27,24.3,250136.0,23.8379,23.8379,23.7207,23.75,250136.0
2020-04-07 14:05:00,24.28,24.29,24.1,24.19,701972.0,23.7304,23.7402,23.5545,23.6425,701972.0
2020-04-07 14:10:00,24.19,24.27,24.16,24.16,287644.0,23.6425,23.7207,23.6131,23.6131,287644.0
2020-04-07 14:15:00,24.16,24.18,23.99,23.99,183096.0,23.6131,23.6327,23.447,23.447,183096.0
2020-04-07 14:20:00,24.0,24.22,23.98,24.17,289400.0,23.4568,23.6718,23.4372,23.6229,289400.0
2020-04-07 14:25:00,24.17,24.33,24.14,24.15,409296.0,23.6229,23.7793,23.5936,23.6034,409296.0
2020-04-07 14:30:00,24.13,24.22,24.1,24.15,96292.0,23.5838,23.6718,23.5545,23.6034,96292.0
2020-04-07 14:35:00,24.11,24.11,23.96,23.96,103564.0,23.5643,23.5643,23.4177,23.4177,103564.0
2020-04-07 14:40:00,23.97,23.97,23.77,23.8,470716.0,23.4274,23.4274,23.232,23.2613,470716.0
2020-04-07 14:45:00,23.83,23.91,23.78,23.78,167716.0,23.2906,23.3688,23.2417,23.2417,167716.0
2020-04-07 14:50:00,23.75,23.79,23.59,23.61,515380.0,23.2124,23.2515,23.056,23.0756,515380.0
2020-04-07 14:55:00,23.61,23.73,23.55,23.64,228304.0,23.0756,23.1929,23.017,23.1049,228304.0
2020-04-07 15:00:00,23.66,23.87,23.63,23.86,174236.0,23.1245,23.3297,23.0951,23.3199,174236.0
2020-04-07 15:05:00,23.85,23.96,23.76,23.93,200948.0,23.3102,23.4177,23.2222,23.3884,200948.0
2020-04-07 15:10:00,23.93,24.06,23.92,24.0,368320.0,23.3884,23.5154,23.3786,23.4568,368320.0
2020-04-07 15:15:00,24.0,24.03,23.71,23.73,120224.0,23.4568,23.4861,23.1733,23.1929,120224.0
2020-04-07 15:20:00,23.68,23.69,23.46,23.47,247448.0,23.144,23.1538,22.929,22.9388,247448.0
2020-04-07 15:25:00,23.52,23.73,23.49,23.51,165176.0,22.9876,23.1929,22.9583,22.9779,165176.0
2020-04-07 15:30:00,23.53,23.72,23.43,23.67,197604.0,22.9974,23.1831,22.8997,23.1342,197604.0
2020-04-07 15:35:00,23.66,23.85,23.66,23.83,239104.0,23.1245,23.3102,23.1245,23.2906,239104.0
2020-04-07 15:40:00,23.86,23.99,23.81,23.84,237140.0,23.3199,23.447,23.2711,23.3004,237140.0
2020-04-07 15:45:00,23.86,24.15,23.86,24.15,181780.0,23.3199,23.6034,23.3199,23.6034,181780.0
2020-04-07 15:50:00,24.17,24.2,23.43,23.61,503336.0,23.6229,23.6522,22.8997,23.0756,503336.0
2020-04-07 15:55:00,23.62,23.65,23.33,23.36,347916.0,23.0854,23.1147,22.8019,22.8313,347916.0
2020-04-08 09:30:00,23.87,24.05,23.76,23.86,386696.0,23.3297,23.5056,23.2222,23.3199,386696.0
2020-04-08 09:35:00,23.87,23.92,23.68,23.85,260332.0,23.3297,23.3786,23.144,23.3102,260332.0
2020-04-08 09:40:00,23.89,24.02,23.82,23.87,196460.0,23.3493,23.4763,23.2808,23.3297,196460.0
2020-04-08 09:45:00,23.89,23.94,23.72,23.73,219216.0,23.3493,23.3981,23.1831,23.1929,219216.0
2020-04-08 09:50:00,23.71,23.79,23.64,23.72,135660.0,23.1733,23.2515,23.1049,23.1831,135660.0
2020-04-08 09:55:00,23.68,23.73,23.57,23.61,183664.0,23.144,23.1929,23.0365,23.0756,183664.0
2020-04-08 10:00:00,23.6,23.71,23.57,23.57,169444.0,23.0658,23.1733,23.0365,23.0365,169444.0
2020-04-08 10:05:00,23.58,23.63,23.45,23.5,484852.0,23.0463,23.0951,22.9192,22.9681,484852.0
2020-04-08 10:10:00,23.52,23.67,23.51,23.64,334148.0,22.9876,23.1342,22.9779,23.1049,334148.0
2020-04-08 10:15:00,23.64,23.78,23.6,23.77,479308.0,23.1049,23.2417,23.0658,23.232,479308.0
2020-04-08 10:20:00,23.75,23.78,23.68,23.68,393316.0,23.2124,23.2417,23.144,23.144,393316.0
2020-04-08 10:25:00,23.69,23.87,23.69,23.84,139844.0,23.1538,23.3297,23.1538,23.3004,139844.0
2020-04-08 10:30:00,23.85,23.92,23.78,23.9,173692.0,23.3102,23.3786,23.2417,23.359,173692.0
2020-04-08 10:35:00,23.93,23.93,23.82,23.83,82468.0,23.3884,23.3884,23.2808,23.2906,82468.0
2020-04-08 10:40:00,23.84,23.88,23.72,23.75,58524.0,23.3004,23.3395,23.1831,23.2124,58524.0
2020-04-08 10:45:00,23.79,23.88,23.76,23.88,52064.0,23.2515,23.3395,23.2222,23.3395,52064.0
2020-04-08 10:50:00,23.91,24.02,23.9,23.95,203424.0,23.3688,23.4763,23.359,23.4079,203424.0
2020-04-08 10:55:00,23.96,24.05,23.88,24.04,166604.0,23.4177,23.5056,23.3395,23.4959,166604.0
2020-04-08 11:00:00,24.04,24.08,23.98,23.98,176048.0,23.4959,23.535,23.4372,23.4372,176048.0
2020-04-08 11:05:00,23.99,24.03,23.94,23.99,134520.0,23.447,23.4861,23.3981,23.447,134520.0
2020-04-08 11:10:00,24.0,24.18,24.0,24.16,503756.0,23.4568,23.6327,23.4568,23.6131,503756.0
2020-04-08 11:15:00,24.15,24.25,24.14,24.2,289368.0,23.6034,23.7011,23.5936,23.6522,289368.0
2020-04-08 11:20:00,24.21,24.33,24.21,24.28,284324.0,23.662,23.7793,23.662,23.7304,284324.0
2020-04-08 11:25:00,24.26,24.38,24.25,24.35,144188.0,23.7109,23.8282,23.7011,23.7988,144188.0
2020-04-08 11:30:00,24.34,24.41,24.3,24.41,139636.0,23.7891,23.8575,23.75,23.8575,139636.0
2020-04-08 11:35:00,24.42,24.51,24.4,24.5,156328.0,23.8673,23.9552,23.8477,23.9455,156328.0
2020-04-08 11:40:00,24.53,24.54,24.46,24.47,86868.0,23.9748,23.9845,23.9064,23.9161,86868.0
2020-04-08 11:45:00,24.46,24.54,24.46,24.48,152604.0,23.9064,23.9845,23.9064,23.9259,152604.0
2020-04-08 11:50:00,24.46,24.47,24.38,24.4,155828.0,23.9064,23.9161,23.8282,23.8477,155828.0
2020-04-08 11:55:00,24.4,24.47,24.36,24.39,135856.0,23.8477,23.9161,23.8086,23.8379,135856.0
2020-04-08 12:00:00,24.39,24.4,24.31,24.39,92856.0,23.8379,23.8477,23.7598,23.8379,92856.0
2020-04-08 12:05:00,24.37,24.41,24.34,24.37,35096.0,23.8184,23.8575,23.7891,23.8184,35096.0
2020-04-08 12:10:00,24.36,24.36,24.28,24.31,129056.0,23.8086,23.8086,23.7304,23.7598,129056.0
2020-04-08 12:15:00,24.34,24.51,24.34,24.48,133212.0,23.7891,23.9552,23.7891,23.9259,133212.0
2020-04-08 12:20:00,24.45,24.52,24.43,24.5,66572.0,23.8966,23.965,23.877,23.9455,66572.0
2020-04-08 12:25:00,24.5,24.51,24.39,24.4,67764.0,23.9455,23.9552,23.8379,23.8477,67764.0
2020-04-08 12:30:00,24.4,24.46,24.4,24.46,41804.0,23.8477,23.9064,23.8477,23.9064,41804.0
2020-04-08 12:35:00,24.48,24.6,24.37,24.58,212104.0,23.9259,24.0432,23.8184,24.0236,212104.0
2020-04-08 12:40:00,24.57,24.64,24.52,24.55,176824.0,24.0139,24.0823,23.965,23.9943,176824.0
2020-04-08 12:45:00,24.57,24.64,24.54,24.55,173564.0,24.0139,24.0823,23.9845,23.9943,173564.0
2020-04-08 12:50:00,24.58,24.58,24.47,24.52,170772.0,24.0236,24.0236,23.9161,23.965,170772.0
2020-04-08 12:55:00,24.5,24.52,24.44,24.48,173156.0,23.9455,23.965,23.8868,23.9259,173156.0
2020-04-08 13:00:00,24.52,24.53,24.43,24.51,171868.0,23.965,23.9748,23.877,23.9552,171868.0
2020-04-08 13:05:00,24.5,24.58,24.46,24.49,76536.0,23.9455,24.0236,23.9064,23.9357,76536.0
2020-04-08 13:10:00,24.48,24.52,24.42,24.52,173516.0,23.9259,23.965,23.8673,23.965,173516.0
2020-04-08 13:15:00,24.52,24.55,24.49,24.54,120596.0,23.965,23.9943,23.9357,23.9845,120596.0
2020-04-08 13:20:00,24.53,24.6,24.52,24.58,60088.0,23.9748,24.0432,23.965,24.0236,60088.0
2020-04-08 13:25:00,24.6,24.6,24.47,24.48,44828.0,24.0432,24.0432,23.9161,23.9259,44828.0
2020-04-08 13:30:00,24.5,24.51,24.36,24.4,256636.0,23.9455,23.9552,23.8086,23.8477,256636.0
2020-04-08 13:35:00,24.39,24.39,24.29,24.3,376844.0,23.8379,23.8379,23.7402,23.75,376844.0
2020-04-08 13:40:00,24.34,24.38,24.28,24.3,115536.0,23.7891,23.8282,23.7304,23.75,115536.0
2020-04-08 13:45:00,24.29,24.38,24.29,24.33,141152.0,23.7402,23.8282,23.7402,23.7793,141152.0
2020-04-08 13:50:00,24.34,24.39,24.33,24.38,132040.0,23.7891,23.8379,23.7793,23.8282,132040.0
2020-04-08 13:55:00,24.35,24.35,24.24,24.28,220048.0,23.7988,23.7988,23.6913,23.7304,220048.0
2020-04-08 14:00:00,24.29,24.46,24.28,24.43,122668.0,23.7402,23.9064,23.7304,23.877,122668.0
2020-04-08 14:05:00,24.45,24.52,24.41,24.52,113016.0,23.8966,23.965,23.8575,23.965,113016.0
2020-04-08 14:10:00,24.53,24.55,24.49,24.51,162772.0,23.9748,23.9943,23.9357,23.9552,162772.0
2020-04-08 14:15:00,24.52,24.61,24.52,24.58,222468.0,23.965,24.053,23.965,24.0236,222468.0
2020-04-08 14:20:00,24.58,24.74,24.54,24.72,331376.0,24.0236,24.18,23.9845,24.1605,331376.0
2020-04-08 14:25:00,24.73,24.75,24.69,24.73,213040.0,24.1702,24.1898,24.1312,24.1702,213040.0
2020-04-08 14:30:00,24.74,24.82,24.71,24.77,135212.0,24.18,24.2582,24.1507,24.2093,135212.0
2020-04-08 14:35:00,24.77,24.82,24.74,24.81,132756.0,24.2093,24.2582,24.18,24.2484,132756.0
2020-04-08 14:40:00,24.8,24.88,24.79,24.81,194732.0,24.2387,24.3169,24.2289,24.2484,194732.0
2020-04-08 14:45:00,24.83,24.86,24.73,24.74,151040.0,24.268,24.2973,24.1702,24.18,151040.0
2020-04-08 14:50:00,24.74,24.88,24.74,24.88,358760.0,24.18,24.3169,24.18,24.3169,358760.0
2020-04-08 14:55:00,24.88,24.9,24.83,24.9,228516.0,24.3169,24.3364,24.268,24.3364,228516.0
2020-04-08 15:00:00,24.88,24.95,24.84,24.93,170168.0,24.3169,24.3853,24.2778,24.3657,170168.0
2020-04-08 15:05:00,24.96,25.0,24.91,24.98,164484.0,24.395,24.4341,24.3462,24.4146,164484.0
2020-04-08 15:10:00,24.98,24.98,24.84,24.85,149420.0,24.4146,24.4146,24.2778,24.2875,149420.0
2020-04-08 15:15:00,24.86,24.94,24.84,24.91,348812.0,24.2973,24.3755,24.2778,24.3462,348812.0
2020-04-08 15:20:00,24.94,24.94,24.77,24.77,151880.0,24.3755,24.3755,24.2093,24.2093,151880.0
2020-04-08 15:25:00,24.8,24.91,24.8,24.88,81016.0,24.2387,24.3462,24.2387,24.3169,81016.0
2020-04-08 15:30:00,24.93,25.06,24.84,24.84,467388.0,24.3657,24.4928,24.2778,24.2778,467388.0
2020-04-08 15:35:00,24.86,24.87,24.69,24.8,299804.0,24.2973,24.3071,24.1312,24.2387,299804.0
2020-04-08 15:40:00,24.77,24.84,24.61,24.83,322392.0,24.2093,24.2778,24.053,24.268,322392.0
2020-04-08 15:45:00,24.78,24.88,24.75,24.86,492040.0,24.2191,24.3169,24.1898,24.2973,492040.0
2020-04-08 15:50:00,24.91,25.18,24.88,25.09,825612.0,24.3462,24.6101,24.3169,24.5221,825612.0
2020-04-08 15:55:00,25.1,25.1,24.89,25.0,549220.0,24.5319,24.5319,24.3266,24.4341,549220.0
2020-04-09 09:30:00,25.58,25.66,25.45,25.49,1347796.0,25.001,25.0792,24.8739,24.913,1347796.0
2020-04-09 09:35:00,25.5,25.74,25.5,25.73,319908.0,24.9228,25.1574,24.9228,25.1476,319908.0
2020-04-09 09:40:00,25.71,26.05,25.71,25.99,1703364.0,25.1281,25.4604,25.1281,25.4017,1703364.0
2020-04-09 09:45:00,25.99,26.02,25.89,25.95,214220.0,25.4017,25.431,25.304,25.3626,214220.0
2020-04-09 09:50:00,25.96,26.02,25.87,25.99,198860.0,25.3724,25.431,25.2844,25.4017,198860.0
2020-04-09 09:55:00,26.0,26.13,25.97,26.07,256644.0,25.4115,25.5386,25.3822,25.4799,256644.0
2020-04-09 10:00:00,26.09,26.13,25.95,25.95,335272.0,25.4995,25.5386,25.3626,25.3626,335272.0
2020-04-09 10:05:00,25.93,25.98,25.74,25.74,332412.0,25.3431,25.392,25.1574,25.1574,332412.0
2020-04-09 10:10:00,25.74,25.92,25.74,25.87,110236.0,25.1574,25.3333,25.1574,25.2844,110236.0
2020-04-09 10:15:00,25.88,25.88,25.64,25.66,178524.0,25.2942,25.2942,25.0596,25.0792,178524.0
2020-04-09 10:20:00,25.66,25.73,25.49,25.64,383600.0,25.0792,25.1476,24.913,25.0596,383600.0
2020-04-09 10:25:00,25.65,25.91,25.65,25.86,198332.0,25.0694,25.3235,25.0694,25.2747,198332.0
2020-04-09 10:30:00,25.88,25.9,25.71,25.9,182920.0,25.2942,25.3138,25.1281,25.3138,182920.0
2020-04-09 10:35:00,25.88,26.02,25.79,25.99,236888.0,25.2942,25.431,25.2063,25.4017,236888.0
2020-04-09 10:40:00,25.98,26.0,25.83,25.98,128952.0,25.392,25.4115,25.2453,25.392,128952.0
2020-04-09 10:45:00,25.98,26.06,25.92,25.94,220868.0,25.392,25.4701,25.3333,25.3529,220868.0
2020-04-09 10:50:00,25.92,25.94,25.79,25.8,119196.0,25.3333,25.3529,25.2063,25.216,119196.0
2020-04-09 10:55:00,25.89,25.97,25.84,25.89,121652.0,25.304,25.3822,25.2551,25.304,121652.0
2020-04-09 11:00:00,25.89,25.89,25.63,25.66,233928.0,25.304,25.304,25.0499,25.0792,233928.0
2020-04-09 11:05:00,25.65,25.75,25.55,25.72,240044.0,25.0694,25.1672,24.9717,25.1378,240044.0
2020-04-09 11:10:00,25.77,25.77,25.58,25.68,85364.0,25.1867,25.1867,25.001,25.0987,85364.0
2020-04-09 11:15:00,25.7,25.7,25.54,25.61,119860.0,25.1183,25.1183,24.9619,25.0303,119860.0
2020-04-09 11:20:00,25.61,25.72,25.52,25.59,126656.0,25.0303,25.1378,24.9424,25.0108,126656.0
2020-04-09 11:25:00,25.57,25.76,25.5,25.75,210340.0,24.9912,25.1769,24.9228,25.1672,210340.0
2020-04-09 11:30:00,25.75,25.82,25.68,25.73,108064.0,25.1672,25.2356,25.0987,25.1476,108064.0
2020-04-09 11:35:00,25.74,25.88,25.68,25.85,169344.0,25.1574,25.2942,25.0987,25.2649,169344.0
2020-04-09 11:40:00,25.87,25.93,25.81,25.89,129104.0,25.2844,25.3431,25.2258,25.304,129104.0
2020-04-09 11:45:00,25.91,25.96,25.86,25.96,144800.0,25.3235,25.3724,25.2747,25.3724,144800.0
2020-04-09 11:50:00,25.96,25.98,25.85,25.87,129268.0,25.3724,25.392,25.2649,25.2844,129268.0
2020-04-09 11:55:00,25.83,25.93,25.79,25.93,94476.0,25.2453,25.3431,25.2063,25.3431,94476.0
2020-04-09 12:00:00,25.93,26.01,25.89,26.01,105148.0,25.3431,25.4213,25.304,25.4213,105148.0
2020-04-09 12:05:00,26.0,26.02,25.94,26.02,94216.0,25.4115,25.431,25.3529,25.431,94216.0
2020-04-09 12:10:00,26.02,26.02,25.91,25.97,155604.0,25.431,25.431,25.3235,25.3822,155604.0
2020-04-09 12:15:00,25.97,26.08,25.94,26.07,254512.0,25.3822,25.4897,25.3529,25.4799,254512.0
2020-04-09 12:20:00,26.07,26.09,26.04,26.06,70092.0,25.4799,25.4995,25.4506,25.4701,70092.0
2020-04-09 12:25:00,26.04,26.05,25.92,25.95,177532.0,25.4506,25.4604,25.3333,25.3626,177532.0
2020-04-09 12:30:00,25.91,25.99,25.91,25.96,45552.0,25.3235,25.4017,25.3235,25.3724,45552.0
2020-04-09 12:35:00,25.93,26.02,25.86,26.02,53012.0,25.3431,25.431,25.2747,25.431,53012.0
2020-04-09 12:40:00,26.02,26.06,25.99,26.01,33776.0,25.431,25.4701,25.4017,25.4213,33776.0
2020-04-09 12:45:00,25.99,26.07,25.94,26.02,33120.0,25.4017,25.4799,25.3529,25.431,33120.0
2020-04-09 12:50:00,26.01,26.1,25.99,26.05,29252.0,25.4213,25.5092,25.4017,25.4604,29252.0
2020-04-09 12:55:00,26.03,26.19,26.02,26.12,433344.0,25.4408,25.5972,25.431,25.5288,433344.0
2020-04-09 13:00:00,26.14,26.15,26.07,26.12,34184.0,25.5483,25.5581,25.4799,25.5288,34184.0
2020-04-09 13:05:00,26.09,26.14,26.08,26.13,71084.0,25.4995,25.5483,25.4897,25.5386,71084.0
2020-04-09 13:10:00,26.14,26.14,26.01,26.1,49240.0,25.5483,25.5483,25.4213,25.5092,49240.0
2020-04-09 13:15:00,26.13,26.13,26.04,26.13,63236.0,25.5386,25.5386,25.4506,25.5386,63236.0
2020-04-09 13:20:00,26.13,26.17,26.09,26.13,52864.0,25.5386,25.5777,25.4995,25.5386,52864.0
2020-04-09 13:25:00,26.12,26.19,26.06,26.17,160500.0,25.5288,25.5972,25.4701,25.5777,160500.0
2020-04-09 13:30:00,26.19,26.24,26.13,26.15,134404.0,25.5972,25.6461,25.5386,25.5581,134404.0
2020-04-09 13:35:00,26.16,26.16,25.93,25.98,361292.0,25.5679,25.5679,25.3431,25.392,361292.0
2020-04-09 13:40:00,25.97,26.05,25.97,26.0,34560.0,25.3822,25.4604,25.3822,25.4115,34560.0
2020-04-09 13:45:00,26.0,26.01,25.9,25.9,67904.0,25.4115,25.4213,25.3138,25.3138,67904.0
2020-04-09 13:50:00,25.89,25.98,25.82,25.93,96968.0,25.304,25.392,25.2356,25.3431,96968.0
2020-04-09 13:55:00,25.94,26.02,25.89,26.0,110860.0,25.3529,25.431,25.304,25.4115,110860.0
2020-04-09 14:00:00,25.98,26.0,25.81,25.81,70968.0,25.392,25.4115,25.2258,25.2258,70968.0
2020-04-09 14:05:00,25.79,25.82,25.67,25.7,290424.0,25.2063,25.2356,25.089,25.1183,290424.0
2020-04-09 14:10:00,25.75,25.82,25.73,25.73,130964.0,25.1672,25.2356,25.1476,25.1476,130964.0
2020-04-09 14:15:00,25.71,25.76,25.61,25.68,81100.0,25.1281,25.1769,25.0303,25.0987,81100.0
2020-04-09 14:20:00,25.66,25.75,25.57,25.72,219940.0,25.0792,25.1672,24.9912,25.1378,219940.0
2020-04-09 14:25:00,25.75,25.78,25.61,25.63,120696.0,25.1672,25.1965,25.0303,25.0499,120696.0
2020-04-09 14:30:00,25.65,25.8,25.64,25.67,173476.0,25.0694,25.216,25.0596,25.089,173476.0
2020-04-09 14:35:00,25.66,25.75,25.64,25.7,131000.0,25.0792,25.1672,25.0596,25.1183,131000.0
2020-04-09 14:40:00,25.73,25.75,25.6,25.66,326880.0,25.1476,25.1672,25.0206,25.0792,326880.0
2020-04-09 14:45:00,25.67,25.7,25.43,25.46,544748.0,25.089,25.1183,24.8544,24.8837,544748.0
2020-04-09 14:50:00,25.48,25.48,25.25,25.25,296064.0,24.9033,24.9033,24.6785,24.6785,296064.0
2020-04-09 14:55:00,25.25,25.4,25.2,25.4,277144.0,24.6785,24.8251,24.6296,24.8251,277144.0
2020-04-09 15:00:00,25.41,25.43,25.3,25.38,102288.0,24.8349,24.8544,24.7273,24.8055,102288.0
2020-04-09 15:05:00,25.38,25.55,25.3,25.55,115876.0,24.8055,24.9717,24.7273,24.9717,115876.0
2020-04-09 15:10:00,25.56,25.62,25.5,25.6,216520.0,24.9815,25.0401,24.9228,25.0206,216520.0
2020-04-09 15:15:00,25.66,25.66,25.55,25.57,177316.0,25.0792,25.0792,24.9717,24.9912,177316.0
2020-04-09 15:20:00,25.61,25.61,25.46,25.5,254912.0,25.0303,25.0303,24.8837,24.9228,254912.0
2020-04-09 15:25:00,25.54,25.69,25.5,25.68,212868.0,24.9619,25.1085,24.9228,25.0987,212868.0
2020-04-09 15:30:00,25.71,25.83,25.71,25.81,327576.0,25.1281,25.2453,25.1281,25.2258,327576.0
2020-04-09 15:35:00,25.82,25.82,25.61,25.74,119304.0,25.2356,25.2356,25.0303,25.1574,119304.0
2020-04-09 15:40:00,25.73,25.83,25.69,25.74,138504.0,25.1476,25.2453,25.1085,25.1574,138504.0
2020-04-09 15:45:00,25.79,25.8,25.55,25.57,359484.0,25.2063,25.216,24.9717,24.9912,359484.0
2020-04-09 15:50:00,25.58,25.76,25.5,25.76,567684.0,25.001,25.1769,24.9228,25.1769,567684.0
2020-04-09 15:55:00,25.75,25.79,25.66,25.7,289972.0,25.1672,25.2063,25.0792,25.1183,289972.0
2020-04-13 09:30:00,25.5,25.54,25.27,25.31,380332.0,24.9228,24.9619,24.698,24.7371,380332.0
2020-04-13 09:35:00,25.29,25.41,25.19,25.41,328488.0,24.7176,24.8349,24.6198,24.8349,328488.0
2020-04-13 09:40:00,25.43,25.43,25.11,25.13,177940.0,24.8544,24.8544,24.5416,24.5612,177940.0
2020-04-13 09:45:00,25.13,25.17,24.93,25.02,330372.0,24.5612,24.6003,24.3657,24.4537,330372.0
2020-04-13 09:50:00,25.02,25.1,25.0,25.05,142316.0,24.4537,24.5319,24.4341,24.483,142316.0
2020-04-13 09:55:00,25.1,25.17,24.91,24.95,343792.0,24.5319,24.6003,24.3462,24.3853,343792.0
2020-04-13 10:00:00,24.96,25.15,24.91,25.12,150460.0,24.395,24.5807,24.3462,24.5514,150460.0
2020-04-13 10:05:00,25.19,25.2,25.06,25.07,211000.0,24.6198,24.6296,24.4928,24.5026,211000.0
2020-04-13 10:10:00,25.14,25.16,25.02,25.04,94212.0,24.571,24.5905,24.4537,24.4732,94212.0
2020-04-13 10:15:00,25.0,25.0,24.83,24.84,269132.0,24.4341,24.4341,24.268,24.2778,269132.0
2020-04-13 10:20:00,24.88,24.95,24.71,24.71,379052.0,24.3169,24.3853,24.1507,24.1507,379052.0
2020-04-13 10:25:00,24.72,24.86,24.7,24.8,198396.0,24.1605,24.2973,24.1409,24.2387,198396.0
2020-04-13 10:30:00,24.83,24.86,24.74,24.83,170860.0,24.268,24.2973,24.18,24.268,170860.0
2020-04-13 10:35:00,24.85,24.86,24.65,24.68,240520.0,24.2875,24.2973,24.0921,24.1214,240520.0
2020-04-13 10:40:00,24.67,24.73,24.63,24.64,98832.0,24.1116,24.1702,24.0725,24.0823,98832.0
2020-04-13 10:45:00,24.72,24.78,24.67,24.68,297084.0,24.1605,24.2191,24.1116,24.1214,297084.0
2020-04-13 10:50:00,24.7,24.73,24.59,24.61,162520.0,24.1409,24.1702,24.0334,24.053,162520.0
2020-04-13 10:55:00,24.61,24.68,24.58,24.68,79140.0,24.053,24.1214,24.0236,24.1214,79140.0
2020-04-13 11:00:00,24.67,24.67,24.53,24.6,83188.0,24.1116,24.1116,23.9748,24.0432,83188.0
2020-04-13 11:05:00,24.6,24.6,24.44,24.47,189784.0,24.0432,24.0432,23.8868,23.9161,189784.0
2020-04-13 11:10:00,24.49,24.6,24.49,24.57,307596.0,23.9357,24.0432,23.9357,24.0139,307596.0
2020-04-13 11:15:00,24.58,24.68,24.58,24.66,228964.0,24.0236,24.1214,24.0236,24.1018,228964.0
2020-04-13 11:20:00,24.65,24.74,24.6,24.73,227372.0,24.0921,24.18,24.0432,24.1702,227372.0
2020-04-13 11:25:00,24.73,24.84,24.73,24.83,218932.0,24.1702,24.2778,24.1702,24.268,218932.0
2020-04-13 11:30:00,24.81,24.81,24.71,24.76,238592.0,24.2484,24.2484,24.1507,24.1996,238592.0
2020-04-13 11:35:00,24.75,24.82,24.74,24.75,245792.0,24.1898,24.2582,24.18,24.1898,245792.0
2020-04-13 11:40:00,24.75,24.75,24.67,24.69,452172.0,24.1898,24.1898,24.1116,24.1312,452172.0
2020-04-13 11:45:00,24.73,24.89,24.73,24.88,60776.0,24.1702,24.3266,24.1702,24.3169,60776.0
2020-04-13 11:50:00,24.88,24.91,24.84,24.9,152512.0,24.3169,24.3462,24.2778,24.3364,152512.0
2020-04-13 11:55:00,24.9,24.93,24.83,24.83,179464.0,24.3364,24.3657,24.268,24.268,179464.0
2020-04-13 12:00:00,24.84,24.99,24.82,24.96,120844.0,24.2778,24.4244,24.2582,24.395,120844.0
2020-04-13 12:05:00,24.98,25.02,24.95,24.96,274356.0,24.4146,24.4537,24.3853,24.395,274356.0
2020-04-13 12:10:00,24.99,25.06,24.95,25.06,222044.0,24.4244,24.4928,24.3853,24.4928,222044.0
2020-04-13 12:15:00,25.07,25.11,25.02,25.09,77308.0,24.5026,24.5416,24.4537,24.5221,77308.0
2020-04-13 12:20:00,25.09,25.09,25.01,25.03,242480.0,24.5221,24.5221,24.4439,24.4635,242480.0
2020-04-13 12:25:00,25.03,25.07,24.95,24.96,311516.0,24.4635,24.5026,24.3853,24.395,311516.0
2020-04-13 12:30:00,24.94,24.94,24.85,24.85,237704.0,24.3755,24.3755,24.2875,24.2875,237704.0
2020-04-13 12:35:00,24.86,24.91,24.81,24.83,84636.0,24.2973,24.3462,24.2484,24.268,84636.0
2020-04-13 12:40:00,24.88,24.92,24.85,24.91,254780.0,24.3169,24.3559,24.2875,24.3462,254780.0
2020-04-13 12:45:00,24.89,24.97,24.89,24.94,306708.0,24.3266,24.4048,24.3266,24.3755,306708.0
2020-04-13 12:50:00,24.91,24.91,24.75,24.75,294976.0,24.3462,24.3462,24.1898,24.1898,294976.0
2020-04-13 12:55:00,24.76,24.79,24.73,24.79,243360.0,24.1996,24.2289,24.1702,24.2289,243360.0
2020-04-13 13:00:00,24.78,24.78,24.7,24.73,158660.0,24.2191,24.2191,24.1409,24.1702,158660.0
2020-04-13 13:05:00,24.76,24.81,24.74,24.81,128792.0,24.1996,24.2484,24.18,24.2484,128792.0
2020-04-13 13:10:00,24.82,24.82,24.65,24.69,325388.0,24.2582,24.2582,24.0921,24.1312,325388.0
2020-04-13 13:15:00,24.7,24.73,24.64,24.73,56868.0,24.1409,24.1702,24.0823,24.1702,56868.0
2020-04-13 13:20:00,24.71,24.72,24.66,24.67,30412.0,24.1507,24.1605,24.1018,24.1116,30412.0
2020-04-13 13:25:00,24.67,24.73,24.63,24.7,262612.0,24.1116,24.1702,24.0725,24.1409,262612.0
2020-04-13 13:30:00,24.69,24.8,24.68,24.79,97128.0,24.1312,24.2387,24.1214,24.2289,97128.0
2020-04-13 13:35:00,24.78,24.9,24.75,24.88,96612.0,24.2191,24.3364,24.1898,24.3169,96612.0
2020-04-13 13:40:00,24.86,24.94,24.86,24.91,144196.0,24.2973,24.3755,24.2973,24.3462,144196.0
2020-04-13 13:45:00,24.93,24.95,24.86,24.87,189316.0,24.3657,24.3853,24.2973,24.3071,189316.0
2020-04-13 13:50:00,24.87,24.99,24.87,24.99,203136.0,24.3071,24.4244,24.3071,24.4244,203136.0
2020-04-13 13:55:00,24.99,25.03,24.93,24.93,83200.0,24.4244,24.4635,24.3657,24.3657,83200.0
2020-04-13 14:00:00,24.95,25.01,24.89,24.98,66440.0,24.3853,24.4439,24.3266,24.4146,66440.0
2020-04-13 14:05:00,24.95,25.06,24.93,24.93,353284.0,24.3853,24.4928,24.3657,24.3657,353284.0
2020-04-13 14:10:00,24.95,24.95,24.76,24.76,513012.0,24.3853,24.3853,24.1996,24.1996,513012.0
2020-04-13 14:15:00,24.77,24.86,24.76,24.85,22380.0,24.2093,24.2973,24.1996,24.2875,22380.0
2020-04-13 14:20:00,24.87,24.87,24.78,24.82,270672.0,24.3071,24.3071,24.2191,24.2582,270672.0
2020-04-13 14:25:00,24.85,24.85,24.73,24.83,325844.0,24.2875,24.2875,24.1702,24.268,325844.0
2020-04-13 14:30:00,24.88,24.91,24.87,24.87,95036.0,24.3169,24.3462,24.3071,24.3071,95036.0
2020-04-13 14:35:00,24.9,24.9,24.8,24.8,66916.0,24.3364,24.3364,24.2387,24.2387,66916.0
2020-04-13 14:40:00,24.82,24.85,24.77,24.82,85212.0,24.2582,24.2875,24.2093,24.2582,85212.0
2020-04-13 14:45:00,24.82,24.98,24.79,24.92,282880.0,24.2582,24.4146,24.2289,24.3559,282880.0
2020-04-13 14:50:00,24.93,24.96,24.89,24.91,133384.0,24.3657,24.395,24.3266,24.3462,133384.0
2020-04-13 14:55:00,24.9,24.99,24.89,24.97,139748.0,24.3364,24.4244,24.3266,24.4048,139748.0
2020-04-13 15:00:00,24.96,24.96,24.79,24.8,313052.0,24.395,24.395,24.2289,24.2387,313052.0
2020-04-13 15:05:00,24.82,24.87,24.78,24.79,93552.0,24.2582,24.3071,24.2191,24.2289,93552.0
2020-04-13 15:10:00,24.79,24.89,24.79,24.85,79124.0,24.2289,24.3266,24.2289,24.2875,79124.0
2020-04-13 15:15:00,24.81,25.08,24.81,25.07,407376.0,24.2484,24.5123,24.2484,24.5026,407376.0
2020-04-13 15:20:00,25.07,25.14,25.0,25.06,251952.0,24.5026,24.571,24.4341,24.4928,251952.0
2020-04-13 15:25:00,25.02,25.06,24.98,25.06,86224.0,24.4537,24.4928,24.4146,24.4928,86224.0
2020-04-13 15:30:00,25.09,25.21,25.03,25.19,509180.0,24.5221,24.6394,24.4635,24.6198,509180.0
2020-04-13 15:35:00,25.2,25.24,25.13,25.18,321744.0,24.6296,24.6687,24.5612,24.6101,321744.0
2020-04-13 15:40:00,25.24,25.29,25.16,25.29,173880.0,24.6687,24.7176,24.5905,24.7176,173880.0
2020-04-13 15:45:00,25.26,25.35,25.2,25.34,176008.0,24.6882,24.7762,24.6296,24.7664,176008.0
2020-04-13 15:50:00,25.33,25.4,25.04,25.2,575648.0,24.7567,24.8251,24.4732,24.6296,575648.0
2020-04-13 15:55:00,25.18,25.26,25.09,25.18,264388.0,24.6101,24.6882,24.5221,24.6101,264388.0
2020-04-14 09:30:00,26.2,26.26,26.0,26.26,819828.0,25.607,25.6656,25.4115,25.6656,819828.0
2020-04-14 09:35:00,26.25,26.35,26.23,26.3,579112.0,25.6558,25.7536,25.6363,25.7047,579112.0
2020-04-14 09:40:00,26.28,26.41,26.22,26.39,441012.0,25.6852,25.8122,25.6265,25.7927,441012.0
2020-04-14 09:45:00,26.4,26.48,26.33,26.48,365512.0,25.8024,25.8806,25.734,25.8806,365512.0
2020-04-14 09:50:00,26.49,26.49,26.41,26.42,120940.0,25.8904,25.8904,25.8122,25.822,120940.0
2020-04-14 09:55:00,26.43,26.54,26.42,26.53,107240.0,25.8318,25.9393,25.822,25.9295,107240.0
2020-04-14 10:00:00,26.55,26.58,26.48,26.5,250684.0,25.9491,25.9784,25.8806,25.9002,250684.0
2020-04-14 10:05:00,26.5,26.53,26.45,26.52,213104.0,25.9002,25.9295,25.8513,25.9197,213104.0
2020-04-14 10:10:00,26.51,26.58,26.5,26.51,223908.0,25.91,25.9784,25.9002,25.91,223908.0
2020-04-14 10:15:00,26.53,26.69,26.53,26.69,250380.0,25.9295,26.0859,25.9295,26.0859,250380.0
2020-04-14 10:20:00,26.7,26.71,26.61,26.64,349468.0,26.0957,26.1054,26.0077,26.037,349468.0
2020-04-14 10:25:00,26.64,26.65,26.53,26.57,175748.0,26.037,26.0468,25.9295,25.9686,175748.0
2020-04-14 10:30:00,26.59,26.59,26.45,26.47,205404.0,25.9881,25.9881,25.8513,25.8709,205404.0
2020-04-14 10:35:00,26.46,26.51,26.42,26.44,161320.0,25.8611,25.91,25.822,25.8415,161320.0
2020-04-14 10:40:00,26.46,26.5,26.39,26.5,79844.0,25.8611,25.9002,25.7927,25.9002,79844.0
2020-04-14 10:45:00,26.53,26.57,26.41,26.48,164012.0,25.9295,25.9686,25.8122,25.8806,164012.0
2020-04-14 10:50:00,26.48,26.5,26.38,26.38,125824.0,25.8806,25.9002,25.7829,25.7829,125824.0
2020-04-14 10:55:00,26.37,26.4,26.3,26.33,201224.0,25.7731,25.8024,25.7047,25.734,201224.0
2020-04-14 11:00:00,26.31,26.4,26.21,26.21,532416.0,25.7145,25.8024,25.6167,25.6167,532416.0
2020-04-14 11:05:00,26.22,26.23,26.12,26.16,243720.0,25.6265,25.6363,25.5288,25.5679,243720.0
2020-04-14 11:10:00,26.19,26.22,26.06,26.14,381236.0,25.5972,25.6265,25.4701,25.5483,381236.0
2020-04-14 11:15:00,26.13,26.18,26.06,26.06,436020.0,25.5386,25.5874,25.4701,25.4701,436020.0
2020-04-14 11:20:00,26.05,26.23,26.04,26.23,1900776.0,25.4604,25.6363,25.4506,25.6363,1900776.0
2020-04-14 11:25:00,26.25,26.28,26.16,26.16,320236.0,25.6558,25.6852,25.5679,25.5679,320236.0
2020-04-14 11:30:00,26.17,26.31,26.17,26.28,128848.0,25.5777,25.7145,25.5777,25.6852,128848.0
2020-04-14 11:35:00,26.29,26.32,26.25,26.27,68032.0,25.6949,25.7243,25.6558,25.6754,68032.0
2020-04-14 11:40:00,26.28,26.33,26.22,26.31,127644.0,25.6852,25.734,25.6265,25.7145,127644.0
2020-04-14 11:45:00,26.29,26.32,26.23,26.29,49576.0,25.6949,25.7243,25.6363,25.6949,49576.0
2020-04-14 11:50:00,26.29,26.32,26.25,26.3,35480.0,25.6949,25.7243,25.6558,25.7047,35480.0
2020-04-14 11:55:00,26.29,26.3,26.19,26.23,367836.0,25.6949,25.7047,25.5972,25.6363,367836.0
2020-04-14 12:00:00,26.26,26.46,26.26,26.44,284572.0,25.6656,25.8611,25.6656,25.8415,284572.0
2020-04-14 12:05:00,26.46,26.5,26.42,26.49,106640.0,25.8611,25.9002,25.822,25.8904,106640.0
2020-04-14 12:10:00,26.49,26.49,26.43,26.43,70540.0,25.8904,25.8904,25.8318,25.8318,70540.0
2020-04-14 12:15:00,26.44,26.58,26.44,26.58,87616.0,25.8415,25.9784,25.8415,25.9784,87616.0
2020-04-14 12:20:00,26.58,26.61,26.56,26.56,139192.0,25.9784,26.0077,25.9588,25.9588,139192.0
2020-04-14 12:25:00,26.59,26.59,26.51,26.53,299780.0,25.9881,25.9881,25.91,25.9295,299780.0
2020-04-14 12:30:00,26.56,26.57,26.5,26.54,38388.0,25.9588,25.9686,25.9002,25.9393,38388.0
2020-04-14 12:35:00,26.52,26.57,26.51,26.51,22556.0,25.9197,25.9686,25.91,25.91,22556.0
2020-04-14 12:40:00,26.57,26.57,26.5,26.52,25628.0,25.9686,25.9686,25.9002,25.9197,25628.0
2020-04-14 12:45:00,26.55,26.56,26.49,26.52,45388.0,25.9491,25.9588,25.8904,25.9197,45388.0
2020-04-14 12:50:00,26.55,26.61,26.53,26.6,55192.0,25.9491,26.0077,25.9295,25.9979,55192.0
2020-04-14 12:55:00,26.61,26.62,26.55,26.55,59832.0,26.0077,26.0175,25.9491,25.9491,59832.0
2020-04-14 13:00:00,26.55,26.55,26.46,26.49,30760.0,25.9491,25.9491,25.8611,25.8904,30760.0
2020-04-14 13:05:00,26.46,26.52,26.46,26.5,28892.0,25.8611,25.9197,25.8611,25.9002,28892.0
2020-04-14 13:10:00,26.5,26.54,26.48,26.52,21408.0,25.9002,25.9393,25.8806,25.9197,21408.0
2020-04-14 13:15:00,26.5,26.51,26.46,26.46,102020.0,25.9002,25.91,25.8611,25.8611,102020.0
2020-04-14 13:20:00,26.46,26.55,26.46,26.54,27996.0,25.8611,25.9491,25.8611,25.9393,27996.0
2020-04-14 13:25:00,26.56,26.58,26.53,26.53,30460.0,25.9588,25.9784,25.9295,25.9295,30460.0
2020-04-14 13:30:00,26.54,26.63,26.54,26.62,52196.0,25.9393,26.0272,25.9393,26.0175,52196.0
2020-04-14 13:35:00,26.61,26.62,26.57,26.58,68228.0,26.0077,26.0175,25.9686,25.9784,68228.0
2020-04-14 13:40:00,26.58,26.64,26.58,26.61,140044.0,25.9784,26.037,25.9784,26.0077,140044.0
2020-04-14 13:45:00,26.62,26.68,26.6,26.68,97284.0,26.0175,26.0761,25.9979,26.0761,97284.0
2020-04-14 13:50:00,26.68,26.75,26.68,26.7,164176.0,26.0761,26.1445,26.0761,26.0957,164176.0
2020-04-14 13:55:00,26.71,26.72,26.68,26.7,101160.0,26.1054,26.1152,26.0761,26.0957,101160.0
2020-04-14 14:00:00,26.7,26.7,26.64,26.64,20592.0,26.0957,26.0957,26.037,26.037,20592.0
2020-04-14 14:05:00,26.67,26.68,26.63,26.65,17064.0,26.0663,26.0761,26.0272,26.0468,17064.0
2020-04-14 14:10:00,26.69,26.69,26.66,26.68,9432.0,26.0859,26.0859,26.0566,26.0761,9432.0
2020-04-14 14:15:00,26.69,26.77,26.69,26.76,41500.0,26.0859,26.1641,26.0859,26.1543,41500.0
2020-04-14 14:20:00,26.75,26.8,26.75,26.8,175212.0,26.1445,26.1934,26.1445,26.1934,175212.0
2020-04-14 14:25:00,26.78,26.78,26.7,26.71,88964.0,26.1738,26.1738,26.0957,26.1054,88964.0
2020-04-14 14:30:00,26.73,26.74,26.66,26.7,105884.0,26.125,26.1348,26.0566,26.0957,105884.0
2020-04-14 14:35:00,26.71,26.73,26.67,26.69,23020.0,26.1054,26.125,26.0663,26.0859,23020.0
2020-04-14 14:40:00,26.7,26.7,26.66,26.68,28484.0,26.0957,26.0957,26.0566,26.0761,28484.0
2020-04-14 14:45:00,26.68,26.7,26.64,26.66,116652.0,26.0761,26.0957,26.037,26.0566,116652.0
2020-04-14 14:50:00,26.69,26.74,26.68,26.71,47580.0,26.0859,26.1348,26.0761,26.1054,47580.0
2020-04-14 14:55:00,26.7,26.76,26.7,26.74,45904.0,26.0957,26.1543,26.0957,26.1348,45904.0
2020-04-14 15:00:00,26.73,26.73,26.62,26.62,258832.0,26.125,26.125,26.0175,26.0175,258832.0
2020-04-14 15:05:00,26.61,26.62,26.56,26.58,187748.0,26.0077,26.0175,25.9588,25.9784,187748.0
2020-04-14 15:10:00,26.58,26.61,26.53,26.61,133192.0,25.9784,26.0077,25.9295,26.0077,133192.0
2020-04-14 15:15:00,26.58,26.61,26.48,26.58,160012.0,25.9784,26.0077,25.8806,25.9784,160012.0
2020-04-14 15:20:00,26.53,26.57,26.5,26.55,37344.0,25.9295,25.9686,25.9002,25.9491,37344.0
2020-04-14 15:25:00,26.6,26.67,26.58,26.67,54764.0,25.9979,26.0663,25.9784,26.0663,54764.0
2020-04-14 15:30:00,26.67,26.72,26.65,26.69,66764.0,26.0663,26.1152,26.0468,26.0859,66764.0
2020-04-14 15:35:00,26.66,26.75,26.66,26.73,90388.0,26.0566,26.1445,26.0566,26.125,90388.0
2020-04-14 15:40:00,26.74,26.79,26.72,26.72,121496.0,26.1348,26.1836,26.1152,26.1152,121496.0
2020-04-14 15:45:00,26.71,26.85,26.7,26.83,223996.0,26.1054,26.2423,26.0957,26.2227,223996.0
2020-04-14 15:50:00,26.84,26.86,26.7,26.75,480940.0,26.2325,26.252,26.0957,26.1445,480940.0
2020-04-14 15:55:00,26.72,26.74,26.66,26.72,254356.0,26.1152,26.1348,26.0566,26.1152,254356.0
2020-04-15 09:30:00,25.54,25.63,25.47,25.54,689720.0,24.9619,25.0499,24.8935,24.9619,689720.0
2020-04-15 09:35:00,25.53,25.69,25.49,25.66,641888.0,24.9521,25.1085,24.913,25.0792,641888.0
2020-04-15 09:40:00,25.65,25.65,25.39,25.4,206624.0,25.0694,25.0694,24.8153,24.8251,206624.0
2020-04-15 09:45:00,25.42,25.46,25.31,25.41,367700.0,24.8446,24.8837,24.7371,24.8349,367700.0
2020-04-15 09:50:00,25.41,25.44,25.33,25.38,265816.0,24.8349,24.8642,24.7567,24.8055,265816.0
2020-04-15 09:55:00,25.34,25.52,25.31,25.5,118856.0,24.7664,24.9424,24.7371,24.9228,118856.0
2020-04-15 10:00:00,25.5,25.5,25.35,25.36,57896.0,24.9228,24.9228,24.7762,24.786,57896.0
2020-04-15 10:05:00,25.33,25.45,25.33,25.45,73436.0,24.7567,24.8739,24.7567,24.8739,73436.0
2020-04-15 10:10:00,25.41,25.54,25.37,25.37,57024.0,24.8349,24.9619,24.7958,24.7958,57024.0
2020-04-15 10:15:00,25.37,25.41,25.17,25.17,410968.0,24.7958,24.8349,24.6003,24.6003,410968.0
2020-04-15 10:20:00,25.18,25.28,25.18,25.26,275684.0,24.6101,24.7078,24.6101,24.6882,275684.0
2020-04-15 10:25:00,25.27,25.3,25.19,25.27,203172.0,24.698,24.7273,24.6198,24.698,203172.0
2020-04-15 10:30:00,25.21,25.35,25.21,25.26,125828.0,24.6394,24.7762,24.6394,24.6882,125828.0
2020-04-15 10:35:00,25.22,25.33,25.14,25.18,332316.0,24.6492,24.7567,24.571,24.6101,332316.0
2020-04-15 10:40:00,25.2,25.36,25.19,25.29,325148.0,24.6296,24.786,24.6198,24.7176,325148.0
2020-04-15 10:45:00,25.31,25.39,25.31,25.39,132644.0,24.7371,24.8153,24.7371,24.8153,132644.0
2020-04-15 10:50:00,25.38,25.42,25.32,25.39,50400.0,24.8055,24.8446,24.7469,24.8153,50400.0
2020-04-15 10:55:00,25.41,25.45,25.36,25.4,95080.0,24.8349,24.8739,24.786,24.8251,95080.0
2020-04-15 11:00:00,25.39,25.39,25.29,25.31,69188.0,24.8153,24.8153,24.7176,24.7371,69188.0
2020-04-15 11:05:00,25.28,25.3,25.24,25.3,20568.0,24.7078,24.7273,24.6687,24.7273,20568.0
2020-04-15 11:10:00,25.32,25.39,25.31,25.36,78088.0,24.7469,24.8153,24.7371,24.786,78088.0
2020-04-15 11:15:00,25.36,25.36,25.23,25.28,73396.0,24.786,24.786,24.6589,24.7078,73396.0
2020-04-15 11:20:00,25.24,25.28,25.18,25.2,425080.0,24.6687,24.7078,24.6101,24.6296,425080.0
2020-04-15 11:25:00,25.2,25.33,25.18,25.33,75064.0,24.6296,24.7567,24.6101,24.7567,75064.0
2020-04-15 11:30:00,25.34,25.48,25.33,25.43,223436.0,24.7664,24.9033,24.7567,24.8544,223436.0
2020-04-15 11:35:00,25.41,25.43,25.27,25.27,33276.0,24.8349,24.8544,24.698,24.698,33276.0
2020-04-15 11:40:00,25.3,25.3,25.21,25.24,167716.0,24.7273,24.7273,24.6394,24.6687,167716.0
2020-04-15 11:45:00,25.21,25.28,25.21,25.23,268896.0,24.6394,24.7078,24.6394,24.6589,268896.0
2020-04-15 11:50:00,25.28,25.32,25.25,25.29,36588.0,24.7078,24.7469,24.6785,24.7176,36588.0
2020-04-15 11:55:00,25.32,25.34,25.25,25.27,130312.0,24.7469,24.7664,24.6785,24.698,130312.0
2020-04-15 12:00:00,25.26,25.37,25.26,25.35,84928.0,24.6882,24.7958,24.6882,24.7762,84928.0
2020-04-15 12:05:00,25.34,25.34,25.23,25.24,165312.0,24.7664,24.7664,24.6589,24.6687,165312.0
2020-04-15 12:10:00,25.26,25.28,25.2,25.28,171848.0,24.6882,24.7078,24.6296,24.7078,171848.0
2020-04-15 12:15:00,25.27,25.3,25.22,25.22,193712.0,24.698,24.7273,24.6492,24.6492,193712.0
2020-04-15 12:20:00,25.28,25.34,25.28,25.32,51640.0,24.7078,24.7664,24.7078,24.7469,51640.0
2020-04-15 12:25:00,25.31,25.43,25.3,25.42,50860.0,24.7371,24.8544,24.7273,24.8446,50860.0
2020-04-15 12:30:00,25.4,25.46,25.38,25.45,96336.0,24.8251,24.8837,24.8055,24.8739,96336.0
2020-04-15 12:35:00,25.45,25.46,25.42,25.42,43800.0,24.8739,24.8837,24.8446,24.8446,43800.0
2020-04-15 12:40:00,25.43,25.54,25.4,25.52,44232.0,24.8544,24.9619,24.8251,24.9424,44232.0
2020-04-15 12:45:00,25.5,25.53,25.44,25.5,38408.0,24.9228,24.9521,24.8642,24.9228,38408.0
2020-04-15 12:50:00,25.51,25.58,25.51,25.55,46624.0,24.9326,25.001,24.9326,24.9717,46624.0
2020-04-15 12:55:00,25.53,25.54,25.49,25.5,46328.0,24.9521,24.9619,24.913,24.9228,46328.0
2020-04-15 13:00:00,25.5,25.55,25.47,25.5,10356.0,24.9228,24.9717,24.8935,24.9228,10356.0
2020-04-15 13:05:00,25.52,25.57,25.51,25.56,56108.0,24.9424,24.9912,24.9326,24.9815,56108.0
2020-04-15 13:10:00,25.58,25.66,25.57,25.66,155832.0,25.001,25.0792,24.9912,25.0792,155832.0
2020-04-15 13:15:00,25.66,25.75,25.63,25.73,103516.0,25.0792,25.1672,25.0499,25.1476,103516.0
2020-04-15 13:20:00,25.71,25.71,25.61,25.64,102896.0,25.1281,25.1281,25.0303,25.0596,102896.0
2020-04-15 13:25:00,25.66,25.67,25.55,25.56,29784.0,25.0792,25.089,24.9717,24.9815,29784.0
2020-04-15 13:30:00,25.55,25.55,25.51,25.52,18744.0,24.9717,24.9717,24.9326,24.9424,18744.0
2020-04-15 13:35:00,25.51,25.56,25.48,25.5,74848.0,24.9326,24.9815,24.9033,24.9228,74848.0
2020-04-15 13:40:00,25.47,25.52,25.44,25.5,56872.0,24.8935,24.9424,24.8642,24.9228,56872.0
2020-04-15 13:45:00,25.52,25.58,25.46,25.54,62612.0,24.9424,25.001,24.8837,24.9619,62612.0
2020-04-15 13:50:00,25.57,25.58,25.48,25.48,55432.0,24.9912,25.001,24.9033,24.9033,55432.0
2020-04-15 13:55:00,25.48,25.51,25.45,25.46,124684.0,24.9033,24.9326,24.8739,24.8837,124684.0
2020-04-15 14:00:00,25.48,25.63,25.48,25.59,63244.0,24.9033,25.0499,24.9033,25.0108,63244.0
2020-04-15 14:05:00,25.61,25.63,25.57,25.57,53088.0,25.0303,25.0499,24.9912,24.9912,53088.0
2020-04-15 14:10:00,25.58,25.67,25.56,25.67,43064.0,25.001,25.089,24.9815,25.089,43064.0
2020-04-15 14:15:00,25.66,25.72,25.63,25.69,99784.0,25.0792,25.1378,25.0499,25.1085,99784.0
2020-04-15 14:20:00,25.72,25.79,25.71,25.72,79888.0,25.1378,25.2063,25.1281,25.1378,79888.0
2020-04-15 14:25:00,25.73,25.75,25.64,25.75,55496.0,25.1476,25.1672,25.0596,25.1672,55496.0
2020-04-15 14:30:00,25.75,25.79,25.71,25.78,219424.0,25.1672,25.2063,25.1281,25.1965,219424.0
2020-04-15 14:35:00,25.75,25.85,25.75,25.85,64820.0,25.1672,25.2649,25.1672,25.2649,64820.0
2020-04-15 14:40:00,25.83,25.85,25.8,25.82,85148.0,25.2453,25.2649,25.216,25.2356,85148.0
2020-04-15 14:45:00,25.83,25.85,25.78,25.81,100064.0,25.2453,25.2649,25.1965,25.2258,100064.0
2020-04-15 14:50:00,25.8,25.8,25.71,25.73,246468.0,25.216,25.216,25.1281,25.1476,246468.0
2020-04-15 14:55:00,25.74,25.88,25.74,25.87,124896.0,25.1574,25.2942,25.1574,25.2844,124896.0
2020-04-15 15:00:00,25.87,25.91,25.79,25.79,119012.0,25.2844,25.3235,25.2063,25.2063,119012.0
2020-04-15 15:05:00,25.79,25.79,25.67,25.71,112804.0,25.2063,25.2063,25.089,25.1281,112804.0
2020-04-15 15:10:00,25.68,25.69,25.63,25.65,112248.0,25.0987,25.1085,25.0499,25.0694,112248.0
2020-04-15 15:15:00,25.66,25.77,25.62,25.75,198044.0,25.0792,25.1867,25.0401,25.1672,198044.0
2020-04-15 15:20:00,25.76,25.77,25.69,25.7,47348.0,25.1769,25.1867,25.1085,25.1183,47348.0
2020-04-15 15:25:00,25.66,25.67,25.56,25.62,116564.0,25.0792,25.089,24.9815,25.0401,116564.0
2020-04-15 15:30:00,25.64,25.65,25.53,25.57,223912.0,25.0596,25.0694,24.9521,24.9912,223912.0
2020-04-15 15:35:00,25.59,25.65,25.55,25.61,103368.0,25.0108,25.0694,24.9717,25.0303,103368.0
2020-04-15 15:40:00,25.61,25.62,25.49,25.57,118712.0,25.0303,25.0401,24.913,24.9912,118712.0
2020-04-15 15:45:00,25.62,25.68,25.62,25.64,117696.0,25.0401,25.0987,25.0401,25.0596,117696.0
2020-04-15 15:50:00,25.6,25.61,25.45,25.46,344280.0,25.0206,25.0303,24.8739,24.8837,344280.0
2020-04-15 15:55:00,25.45,25.6,25.45,25.57,264324.0,24.8739,25.0206,24.8739,24.9912,264324.0
2020-04-16 09:30:00,25.83,25.94,25.78,25.78,534488.0,25.2453,25.3529,25.1965,25.1965,534488.0
2020-04-16 09:35:00,25.78,25.78,25.6,25.65,237520.0,25.1965,25.1965,25.0206,25.0694,237520.0
2020-04-16 09:40:00,25.68,25.79,25.66,25.7,142632.0,25.0987,25.2063,25.0792,25.1183,142632.0
2020-04-16 09:45:00,25.73,25.78,25.57,25.61,254788.0,25.1476,25.1965,24.9912,25.0303,254788.0
2020-04-16 09:50:00,25.6,25.63,25.51,25.56,364724.0,25.0206,25.0499,24.9326,24.9815,364724.0
2020-04-16 09:55:00,25.59,25.59,25.4,25.4,638704.0,25.0108,25.0108,24.8251,24.8251,638704.0
2020-04-16 10:00:00,25.38,25.46,25.29,25.29,552996.0,24.8055,24.8837,24.7176,24.7176,552996.0
2020-04-16 10:05:00,25.3,25.42,25.28,25.31,290904.0,24.7273,24.8446,24.7078,24.7371,290904.0
2020-04-16 10:10:00,25.31,25.31,25.21,25.28,587416.0,24.7371,24.7371,24.6394,24.7078,587416.0
2020-04-16 10:15:00,25.27,25.37,25.27,25.34,220640.0,24.698,24.7958,24.698,24.7664,220640.0
2020-04-16 10:20:00,25.31,25.46,25.31,25.45,170156.0,24.7371,24.8837,24.7371,24.8739,170156.0
2020-04-16 10:25:00,25.43,25.53,25.41,25.52,269556.0,24.8544,24.9521,24.8349,24.9424,269556.0
2020-04-16 10:30:00,25.51,25.56,25.42,25.47,381440.0,24.9326,24.9815,24.8446,24.8935,381440.0
2020-04-16 10:35:00,25.49,25.54,25.41,25.42,150176.0,24.913,24.9619,24.8349,24.8446,150176.0
2020-04-16 10:40:00,25.42,25.63,25.38,25.61,644048.0,24.8446,25.0499,24.8055,25.0303,644048.0
2020-04-16 10:45:00,25.62,25.68,25.56,25.65,163268.0,25.0401,25.0987,24.9815,25.0694,163268.0
2020-04-16 10:50:00,25.63,25.63,25.53,25.6,111736.0,25.0499,25.0499,24.9521,25.0206,111736.0
2020-04-16 10:55:00,25.6,25.73,25.6,25.72,142448.0,25.0206,25.1476,25.0206,25.1378,142448.0
2020-04-16 11:00:00,25.72,25.75,25.65,25.71,130364.0,25.1378,25.1672,25.0694,25.1281,130364.0
2020-04-16 11:05:00,25.71,25.87,25.71,25.8,542236.0,25.1281,25.2844,25.1281,25.216,542236.0
2020-04-16 11:10:00,25.81,25.85,25.75,25.75,133672.0,25.2258,25.2649,25.1672,25.1672,133672.0
2020-04-16 11:15:00,25.77,25.85,25.75,25.84,244080.0,25.1867,25.2649,25.1672,25.2551,244080.0
2020-04-16 11:20:00,25.83,25.89,25.81,25.83,217392.0,25.2453,25.304,25.2258,25.2453,217392.0
2020-04-16 11:25:00,25.81,25.9,25.79,25.82,73636.0,25.2258,25.3138,25.2063,25.2356,73636.0
2020-04-16 11:30:00,25.79,25.81,25.68,25.68,192964.0,25.2063,25.2258,25.0987,25.0987,192964.0
2020-04-16 11:35:00,25.68,25.76,25.66,25.75,93060.0,25.0987,25.1769,25.0792,25.1672,93060.0
2020-04-16 11:40:00,25.8,25.85,25.78,25.78,69120.0,25.216,25.2649,25.1965,25.1965,69120.0
2020-04-16 11:45:00,25.82,25.83,25.73,25.78,111196.0,25.2356,25.2453,25.1476,25.1965,111196.0
2020-04-16 11:50:00,25.78,25.98,25.75,25.98,280780.0,25.1965,25.392,25.1672,25.392,280780.0
2020-04-16 11:55:00,25.97,25.98,25.93,25.94,186388.0,25.3822,25.392,25.3431,25.3529,186388.0
2020-04-16 12:00:00,25.94,25.98,25.78,25.82,135340.0,25.3529,25.392,25.1965,25.2356,135340.0
2020-04-16 12:05:00,25.79,25.79,25.68,25.69,186816.0,25.2063,25.2063,25.0987,25.1085,186816.0
2020-04-16 12:10:00,25.69,25.72,25.64,25.67,57580.0,25.1085,25.1378,25.0596,25.089,57580.0
2020-04-16 12:15:00,25.65,25.66,25.45,25.48,239616.0,25.0694,25.0792,24.8739,24.9033,239616.0
2020-04-16 12:20:00,25.49,25.49,25.4,25.42,138632.0,24.913,24.913,24.8251,24.8446,138632.0
2020-04-16 12:25:00,25.43,25.5,25.39,25.49,101588.0,24.8544,24.9228,24.8153,24.913,101588.0
2020-04-16 12:30:00,25.46,25.46,25.22,25.29,515516.0,24.8837,24.8837,24.6492,24.7176,515516.0
2020-04-16 12:35:00,25.29,25.35,25.23,25.35,434048.0,24.7176,24.7762,24.6589,24.7762,434048.0
2020-04-16 12:40:00,25.32,25.43,25.29,25.42,465256.0,24.7469,24.8544,24.7176,24.8446,465256.0
2020-04-16 12:45:00,25.42,25.44,25.36,25.43,58528.0,24.8446,24.8642,24.786,24.8544,58528.0
2020-04-16 12:50:00,25.43,25.45,25.4,25.45,26000.0,24.8544,24.8739,24.8251,24.8739,26000.0
2020-04-16 12:55:00,25.39,25.52,25.36,25.49,167588.0,24.8153,24.9424,24.786,24.913,167588.0
2020-04-16 13:00:00,25.47,25.53,25.45,25.49,78052.0,24.8935,24.9521,24.8739,24.913,78052.0
2020-04-16 13:05:00,25.46,25.52,25.44,25.44,70368.0,24.8837,24.9424,24.8642,24.8642,70368.0
2020-04-16 13:10:00,25.45,25.51,25.43,25.51,47912.0,24.8739,24.9326,24.8544,24.9326,47912.0
2020-04-16 13:15:00,25.49,25.54,25.44,25.51,61100.0,24.913,24.9619,24.8642,24.9326,61100.0
2020-04-16 13:20:00,25.53,25.57,25.47,25.53,76912.0,24.9521,24.9912,24.8935,24.9521,76912.0
2020-04-16 13:25:00,25.51,25.56,25.5,25.56,43568.0,24.9326,24.9815,24.9228,24.9815,43568.0
2020-04-16 13:30:00,25.57,25.62,25.56,25.6,47356.0,24.9912,25.0401,24.9815,25.0206,47356.0
2020-04-16 13:35:00,25.61,25.66,25.57,25.58,76024.0,25.0303,25.0792,24.9912,25.001,76024.0
2020-04-16 13:40:00,25.58,25.64,25.56,25.64,37088.0,25.001,25.0596,24.9815,25.0596,37088.0
2020-04-16 13:45:00,25.64,25.64,25.58,25.58,36168.0,25.0596,25.0596,25.001,25.001,36168.0
2020-04-16 13:50:00,25.56,25.59,25.47,25.49,43056.0,24.9815,25.0108,24.8935,24.913,43056.0
2020-04-16 13:55:00,25.47,25.52,25.45,25.52,40492.0,24.8935,24.9424,24.8739,24.9424,40492.0
2020-04-16 14:00:00,25.51,25.51,25.4,25.5,111996.0,24.9326,24.9326,24.8251,24.9228,111996.0
2020-04-16 14:05:00,25.52,25.64,25.46,25.63,108148.0,24.9424,25.0596,24.8837,25.0499,108148.0
2020-04-16 14:10:00,25.63,25.69,25.6,25.68,42680.0,25.0499,25.1085,25.0206,25.0987,42680.0
2020-04-16 14:15:00,25.7,25.74,25.65,25.66,205404.0,25.1183,25.1574,25.0694,25.0792,205404.0
2020-04-16 14:20:00,25.65,25.65,25.58,25.61,90196.0,25.0694,25.0694,25.001,25.0303,90196.0
2020-04-16 14:25:00,25.58,25.67,25.57,25.66,196052.0,25.001,25.089,24.9912,25.0792,196052.0
2020-04-16 14:30:00,25.61,25.69,25.61,25.69,173264.0,25.0303,25.1085,25.0303,25.1085,173264.0
2020-04-16 14:35:00,25.68,25.8,25.67,25.75,150972.0,25.0987,25.216,25.089,25.1672,150972.0
2020-04-16 14:40:00,25.77,25.77,25.65,25.68,90328.0,25.1867,25.1867,25.0694,25.0987,90328.0
2020-04-16 14:45:00,25.73,25.73,25.64,25.65,123224.0,25.1476,25.1476,25.0596,25.0694,123224.0
2020-04-16 14:50:00,25.65,25.67,25.56,25.67,119712.0,25.0694,25.089,24.9815,25.089,119712.0
2020-04-16 14:55:00,25.65,25.7,25.65,25.7,29720.0,25.0694,25.1183,25.0694,25.1183,29720.0
2020-04-16 15:00:00,25.71,25.71,25.58,25.61,33868.0,25.1281,25.1281,25.001,25.0303,33868.0
2020-04-16 15:05:00,25.6,25.64,25.53,25.56,91800.0,25.0206,25.0596,24.9521,24.9815,91800.0
2020-04-16 15:10:00,25.59,25.63,25.54,25.61,134840.0,25.0108,25.0499,24.9619,25.0303,134840.0
2020-04-16 15:15:00,25.64,25.68,25.53,25.58,50532.0,25.0596,25.0987,24.9521,25.001,50532.0
2020-04-16 15:20:00,25.58,25.69,25.58,25.68,35844.0,25.001,25.1085,25.001,25.0987,35844.0
2020-04-16 15:25:00,25.68,25.77,25.63,25.77,52932.0,25.0987,25.1867,25.0499,25.1867,52932.0
2020-04-16 15:30:00,25.78,25.86,25.74,25.82,456416.0,25.1965,25.2747,25.1574,25.2356,456416.0
2020-04-16 15:35:00,25.84,25.88,25.79,25.82,279508.0,25.2551,25.2942,25.2063,25.2356,279508.0
2020-04-16 15:40:00,25.84,25.84,25.77,25.77,109700.0,25.2551,25.2551,25.1867,25.1867,109700.0
2020-04-16 15:45:00,25.79,25.82,25.75,25.79,51408.0,25.2063,25.2356,25.1672,25.2063,51408.0
2020-04-16 15:50:00,25.76,25.98,25.76,25.95,527040.0,25.1769,25.392,25.1769,25.3626,527040.0
2020-04-16 15:55:00,25.94,25.94,25.83,25.84,295880.0,25.3529,25.3529,25.2453,25.2551,295880.0
2020-04-17 09:30:00,26.98,27.04,26.79,26.85,1598136.0,26.3693,26.428,26.1836,26.2423,1598136.0
2020-04-17 09:35:00,26.83,26.95,26.78,26.9,757592.0,26.2227,26.34,26.1738,26.2911,757592.0
2020-04-17 09:40:00,26.86,26.87,26.74,26.84,733024.0,26.252,26.2618,26.1348,26.2325,733024.0
2020-04-17 09:45:00,26.85,26.93,26.85,26.91,600912.0,26.2423,26.3205,26.2423,26.3009,600912.0
2020-04-17 09:50:00,26.86,26.91,26.84,26.85,134560.0,26.252,26.3009,26.2325,26.2423,134560.0
2020-04-17 09:55:00,26.86,27.02,26.86,27.0,127460.0,26.252,26.4084,26.252,26.3889,127460.0
2020-04-17 10:00:00,27.0,27.02,26.89,26.93,165412.0,26.3889,26.4084,26.2814,26.3205,165412.0
2020-04-17 10:05:00,26.96,27.02,26.93,26.96,153864.0,26.3498,26.4084,26.3205,26.3498,153864.0
2020-04-17 10:10:00,26.99,27.02,26.74,26.77,501144.0,26.3791,26.4084,26.1348,26.1641,501144.0
2020-04-17 10:15:00,26.79,26.81,26.62,26.65,548048.0,26.1836,26.2032,26.0175,26.0468,548048.0
2020-04-17 10:20:00,26.63,26.7,26.61,26.69,162448.0,26.0272,26.0957,26.0077,26.0859,162448.0
2020-04-17 10:25:00,26.68,26.75,26.68,26.72,179632.0,26.0761,26.1445,26.0761,26.1152,179632.0
2020-04-17 10:30:00,26.7,26.7,26.57,26.58,336836.0,26.0957,26.0957,25.9686,25.9784,336836.0
2020-04-17 10:35:00,26.59,26.63,26.53,26.61,75652.0,25.9881,26.0272,25.9295,26.0077,75652.0
2020-04-17 10:40:00,26.6,26.67,26.57,26.59,160800.0,25.9979,26.0663,25.9686,25.9881,160800.0
2020-04-17 10:45:00,26.58,26.58,26.46,26.48,339744.0,25.9784,25.9784,25.8611,25.8806,339744.0
2020-04-17 10:50:00,26.48,26.61,26.48,26.61,223388.0,25.8806,26.0077,25.8806,26.0077,223388.0
2020-04-17 10:55:00,26.61,26.67,26.58,26.61,227684.0,26.0077,26.0663,25.9784,26.0077,227684.0
2020-04-17 11:00:00,26.59,26.72,26.58,26.66,222216.0,25.9881,26.1152,25.9784,26.0566,222216.0
2020-04-17 11:05:00,26.66,26.73,26.62,26.69,74132.0,26.0566,26.125,26.0175,26.0859,74132.0
2020-04-17 11:10:00,26.68,26.7,26.58,26.64,197312.0,26.0761,26.0957,25.9784,26.037,197312.0
2020-04-17 11:15:00,26.62,26.66,26.53,26.6,277536.0,26.0175,26.0566,25.9295,25.9979,277536.0
2020-04-17 11:20:00,26.59,26.6,26.5,26.54,317848.0,25.9881,25.9979,25.9002,25.9393,317848.0
2020-04-17 11:25:00,26.53,26.57,26.43,26.45,522708.0,25.9295,25.9686,25.8318,25.8513,522708.0
2020-04-17 11:30:00,26.48,26.6,26.46,26.6,259580.0,25.8806,25.9979,25.8611,25.9979,259580.0
2020-04-17 11:35:00,26.6,26.66,26.59,26.63,122080.0,25.9979,26.0566,25.9881,26.0272,122080.0
2020-04-17 11:40:00,26.64,26.7,26.61,26.65,118684.0,26.037,26.0957,26.0077,26.0468,118684.0
2020-04-17 11:45:00,26.65,26.68,26.63,26.66,53380.0,26.0468,26.0761,26.0272,26.0566,53380.0
2020-04-17 11:50:00,26.67,26.69,26.61,26.67,30356.0,26.0663,26.0859,26.0077,26.0663,30356.0
2020-04-17 11:55:00,26.68,26.69,26.59,26.62,89532.0,26.0761,26.0859,25.9881,26.0175,89532.0
2020-04-17 12:00:00,26.64,26.64,26.55,26.57,70660.0,26.037,26.037,25.9491,25.9686,70660.0
2020-04-17 12:05:00,26.61,26.64,26.54,26.56,62112.0,26.0077,26.037,25.9393,25.9588,62112.0
2020-04-17 12:10:00,26.55,26.63,26.52,26.62,47068.0,25.9491,26.0272,25.9197,26.0175,47068.0
2020-04-17 12:15:00,26.61,26.71,26.61,26.7,139640.0,26.0077,26.1054,26.0077,26.0957,139640.0
2020-04-17 12:20:00,26.7,26.7,26.62,26.63,77136.0,26.0957,26.0957,26.0175,26.0272,77136.0
2020-04-17 12:25:00,26.63,26.63,26.58,26.59,35236.0,26.0272,26.0272,25.9784,25.9881,35236.0
2020-04-17 12:30:00,26.61,26.67,26.6,26.67,37204.0,26.0077,26.0663,25.9979,26.0663,37204.0
2020-04-17 12:35:00,26.67,26.77,26.67,26.74,86504.0,26.0663,26.1641,26.0663,26.1348,86504.0
2020-04-17 12:40:00,26.74,26.78,26.72,26.76,129520.0,26.1348,26.1738,26.1152,26.1543,129520.0
2020-04-17 12:45:00,26.75,26.83,26.73,26.83,411192.0,26.1445,26.2227,26.125,26.2227,411192.0
2020-04-17 12:50:00,26.82,26.85,26.8,26.83,116036.0,26.2129,26.2423,26.1934,26.2227,116036.0
2020-04-17 12:55:00,26.83,26.83,26.78,26.78,82968.0,26.2227,26.2227,26.1738,26.1738,82968.0
2020-04-17 13:00:00,26.76,26.84,26.74,26.78,69248.0,26.1543,26.2325,26.1348,26.1738,69248.0
2020-04-17 13:05:00,26.8,26.82,26.77,26.81,23276.0,26.1934,26.2129,26.1641,26.2032,23276.0
2020-04-17 13:10:00,26.83,26.83,26.77,26.77,26644.0,26.2227,26.2227,26.1641,26.1641,26644.0
2020-04-17 13:15:00,26.78,26.87,26.75,26.86,48784.0,26.1738,26.2618,26.1445,26.252,48784.0
2020-04-17 13:20:00,26.86,26.86,26.73,26.75,81584.0,26.252,26.252,26.125,26.1445,81584.0
2020-04-17 13:25:00,26.75,26.79,26.73,26.73,59688.0,26.1445,26.1836,26.125,26.125,59688.0
2020-04-17 13:30:00,26.74,26.78,26.73,26.74,50200.0,26.1348,26.1738,26.125,26.1348,50200.0
2020-04-17 13:35:00,26.73,26.83,26.73,26.82,90456.0,26.125,26.2227,26.125,26.2129,90456.0
2020-04-17 13:40:00,26.79,26.83,26.78,26.81,33724.0,26.1836,26.2227,26.1738,26.2032,33724.0
2020-04-17 13:45:00,26.79,26.79,26.7,26.7,127796.0,26.1836,26.1836,26.0957,26.0957,127796.0
2020-04-17 13:50:00,26.7,26.75,26.69,26.73,133688.0,26.0957,26.1445,26.0859,26.125,133688.0
2020-04-17 13:55:00,26.73,26.75,26.7,26.74,107652.0,26.125,26.1445,26.0957,26.1348,107652.0
2020-04-17 14:00:00,26.73,26.73,26.66,26.66,91072.0,26.125,26.125,26.0566,26.0566,91072.0
2020-04-17 14:05:00,26.67,26.69,26.65,26.68,238116.0,26.0663,26.0859,26.0468,26.0761,238116.0
2020-04-17 14:10:00,26.66,26.69,26.61,26.63,45648.0,26.0566,26.0859,26.0077,26.0272,45648.0
2020-04-17 14:15:00,26.63,26.67,26.63,26.66,77332.0,26.0272,26.0663,26.0272,26.0566,77332.0
2020-04-17 14:20:00,26.66,26.71,26.66,26.68,64392.0,26.0566,26.1054,26.0566,26.0761,64392.0
2020-04-17 14:25:00,26.66,26.7,26.62,26.63,44092.0,26.0566,26.0957,26.0175,26.0272,44092.0
2020-04-17 14:30:00,26.62,26.63,26.54,26.56,192620.0,26.0175,26.0272,25.9393,25.9588,192620.0
2020-04-17 14:35:00,26.56,26.56,26.48,26.53,263204.0,25.9588,25.9588,25.8806,25.9295,263204.0
2020-04-17 14:40:00,26.54,26.58,26.47,26.57,309184.0,25.9393,25.9784,25.8709,25.9686,309184.0
2020-04-17 14:45:00,26.56,26.61,26.56,26.61,83092.0,25.9588,26.0077,25.9588,26.0077,83092.0
2020-04-17 14:50:00,26.61,26.62,26.55,26.55,36572.0,26.0077,26.0175,25.9491,25.9491,36572.0
2020-04-17 14:55:00,26.56,26.66,26.55,26.65,60780.0,25.9588,26.0566,25.9491,26.0468,60780.0
2020-04-17 15:00:00,26.65,26.7,26.63,26.69,104244.0,26.0468,26.0957,26.0272,26.0859,104244.0
2020-04-17 15:05:00,26.68,26.72,26.68,26.71,29760.0,26.0761,26.1152,26.0761,26.1054,29760.0
2020-04-17 15:10:00,26.71,26.74,26.69,26.72,24656.0,26.1054,26.1348,26.0859,26.1152,24656.0
2020-04-17 15:15:00,26.73,26.81,26.73,26.81,62536.0,26.125,26.2032,26.125,26.2032,62536.0
2020-04-17 15:20:00,26.82,26.82,26.76,26.77,108244.0,26.2129,26.2129,26.1543,26.1641,108244.0
2020-04-17 15:25:00,26.77,26.85,26.77,26.84,156036.0,26.1641,26.2423,26.1641,26.2325,156036.0
2020-04-17 15:30:00,26.84,26.95,26.84,26.91,299792.0,26.2325,26.34,26.2325,26.3009,299792.0
2020-04-17 15:35:00,26.92,27.0,26.91,26.99,139500.0,26.3107,26.3889,26.3009,26.3791,139500.0
2020-04-17 15:40:00,27.0,27.06,26.96,27.01,323400.0,26.3889,26.4475,26.3498,26.3986,323400.0
2020-04-17 15:45:00,27.02,27.12,27.02,27.1,148896.0,26.4084,26.5061,26.4084,26.4866,148896.0
2020-04-17 15:50:00,27.11,27.34,27.11,27.27,508444.0,26.4964,26.7212,26.4964,26.6528,508444.0
2020-04-17 15:55:00,27.27,27.3,27.12,27.23,344740.0,26.6528,26.6821,26.5061,26.6137,344740.0
2020-04-20 09:30:00,26.45,26.52,26.37,26.4,405072.0,25.8513,25.9197,25.7731,25.8024,405072.0
2020-04-20 09:35:00,26.4,26.59,26.4,26.53,392036.0,25.8024,25.9881,25.8024,25.9295,392036.0
2020-04-20 09:40:00,26.54,26.58,26.48,26.5,391420.0,25.9393,25.9784,25.8806,25.9002,391420.0
2020-04-20 09:45:00,26.5,26.71,26.5,26.64,284288.0,25.9002,26.1054,25.9002,26.037,284288.0
2020-04-20 09:50:00,26.64,26.66,26.57,26.58,251608.0,26.037,26.0566,25.9686,25.9784,251608.0
2020-04-20 09:55:00,26.59,26.64,26.55,26.59,164544.0,25.9881,26.037,25.9491,25.9881,164544.0
2020-04-20 10:00:00,26.57,26.62,26.5,26.61,228308.0,25.9686,26.0175,25.9002,26.0077,228308.0
2020-04-20 10:05:00,26.59,26.65,26.54,26.61,124396.0,25.9881,26.0468,25.9393,26.0077,124396.0
2020-04-20 10:10:00,26.64,26.71,26.61,26.69,157884.0,26.037,26.1054,26.0077,26.0859,157884.0
2020-04-20 10:15:00,26.68,26.68,26.63,26.68,90700.0,26.0761,26.0761,26.0272,26.0761,90700.0
2020-04-20 10:20:00,26.63,26.67,26.61,26.64,113348.0,26.0272,26.0663,26.0077,26.037,113348.0
2020-04-20 10:25:00,26.66,26.71,26.64,26.65,181852.0,26.0566,26.1054,26.037,26.0468,181852.0
2020-04-20 10:30:00,26.65,26.74,26.63,26.68,225460.0,26.0468,26.1348,26.0272,26.0761,225460.0
2020-04-20 10:35:00,26.68,26.7,26.64,26.64,45364.0,26.0761,26.0957,26.037,26.037,45364.0
2020-04-20 10:40:00,26.66,26.79,26.62,26.78,85484.0,26.0566,26.1836,26.0175,26.1738,85484.0
2020-04-20 10:45:00,26.77,26.93,26.77,26.89,270504.0,26.1641,26.3205,26.1641,26.2814,270504.0
2020-04-20 10:50:00,26.89,26.94,26.88,26.92,107640.0,26.2814,26.3302,26.2716,26.3107,107640.0
2020-04-20 10:55:00,26.91,27.01,26.91,26.94,951588.0,26.3009,26.3986,26.3009,26.3302,951588.0
2020-04-20 11:00:00,26.92,26.98,26.92,26.93,266384.0,26.3107,26.3693,26.3107,26.3205,266384.0
2020-04-20 11:05:00,26.94,27.03,26.93,26.97,342368.0,26.3302,26.4182,26.3205,26.3595,342368.0
2020-04-20 11:10:00,26.96,26.99,26.86,26.87,204272.0,26.3498,26.3791,26.252,26.2618,204272.0
2020-04-20 11:15:00,26.88,26.91,26.85,26.88,57820.0,26.2716,26.3009,26.2423,26.2716,57820.0
2020-04-20 11:20:00,26.9,27.0,26.9,26.98,113528.0,26.2911,26.3889,26.2911,26.3693,113528.0
2020-04-20 11:25:00,26.98,27.0,26.92,26.96,84540.0,26.3693,26.3889,26.3107,26.3498,84540.0
2020-04-20 11:30:00,26.96,26.96,26.9,26.95,54300.0,26.3498,26.3498,26.2911,26.34,54300.0
2020-04-20 11:35:00,27.01,27.14,27.01,27.12,206744.0,26.3986,26.5257,26.3986,26.5061,206744.0
2020-04-20 11:40:00,27.13,27.13,27.09,27.1,67848.0,26.5159,26.5159,26.4768,26.4866,67848.0
2020-04-20 11:45:00,27.1,27.11,27.06,27.1,99260.0,26.4866,26.4964,26.4475,26.4866,99260.0
2020-04-20 11:50:00,27.1,27.11,27.06,27.07,50032.0,26.4866,26.4964,26.4475,26.4573,50032.0
2020-04-20 11:55:00,27.09,27.09,27.04,27.09,134844.0,26.4768,26.4768,26.428,26.4768,134844.0
2020-04-20 12:00:00,27.09,27.09,26.99,27.0,181880.0,26.4768,26.4768,26.3791,26.3889,181880.0
2020-04-20 12:05:00,27.0,27.06,27.0,27.06,26984.0,26.3889,26.4475,26.3889,26.4475,26984.0
2020-04-20 12:10:00,27.05,27.05,26.93,26.95,52752.0,26.4377,26.4377,26.3205,26.34,52752.0
2020-04-20 12:15:00,26.96,27.0,26.94,26.95,126996.0,26.3498,26.3889,26.3302,26.34,126996.0
2020-04-20 12:20:00,26.95,26.99,26.93,26.96,127260.0,26.34,26.3791,26.3205,26.3498,127260.0
2020-04-20 12:25:00,26.98,27.02,26.95,26.95,61716.0,26.3693,26.4084,26.34,26.34,61716.0
2020-04-20 12:30:00,26.97,27.04,26.96,27.03,70828.0,26.3595,26.428,26.3498,26.4182,70828.0
2020-04-20 12:35:00,27.05,27.09,27.04,27.09,71752.0,26.4377,26.4768,26.428,26.4768,71752.0
2020-04-20 12:40:00,27.06,27.07,27.04,27.06,31568.0,26.4475,26.4573,26.428,26.4475,31568.0
2020-04-20 12:45:00,27.04,27.07,27.02,27.07,17396.0,26.428,26.4573,26.4084,26.4573,17396.0
2020-04-20 12:50:00,27.07,27.07,26.99,26.99,219412.0,26.4573,26.4573,26.3791,26.3791,219412.0
2020-04-20 12:55:00,26.99,27.01,26.97,26.98,148880.0,26.3791,26.3986,26.3595,26.3693,148880.0
2020-04-20 13:00:00,26.98,26.99,26.82,26.84,345888.0,26.3693,26.3791,26.2129,26.2325,345888.0
2020-04-20 13:05:00,26.84,26.88,26.83,26.87,105268.0,26.2325,26.2716,26.2227,26.2618,105268.0
2020-04-20 13:10:00,26.88,26.88,26.79,26.8,56476.0,26.2716,26.2716,26.1836,26.1934,56476.0
2020-04-20 13:15:00,26.8,26.83,26.79,26.82,138948.0,26.1934,26.2227,26.1836,26.2129,138948.0
2020-04-20 13:20:00,26.81,26.82,26.73,26.73,225096.0,26.2032,26.2129,26.125,26.125,225096.0
2020-04-20 13:25:00,26.73,26.82,26.73,26.82,43832.0,26.125,26.2129,26.125,26.2129,43832.0
2020-04-20 13:30:00,26.82,26.83,26.75,26.78,176704.0,26.2129,26.2227,26.1445,26.1738,176704.0
2020-04-20 13:35:00,26.79,26.8,26.74,26.8,139728.0,26.1836,26.1934,26.1348,26.1934,139728.0
2020-04-20 13:40:00,26.8,26.86,26.8,26.85,215468.0,26.1934,26.252,26.1934,26.2423,215468.0
2020-04-20 13:45:00,26.84,26.86,26.81,26.81,168992.0,26.2325,26.252,26.2032,26.2032,168992.0
2020-04-20 13:50:00,26.84,26.89,26.83,26.88,86356.0,26.2325,26.2814,26.2227,26.2716,86356.0
2020-04-20 13:55:00,26.88,26.89,26.85,26.86,65916.0,26.2716,26.2814,26.2423,26.252,65916.0
2020-04-20 14:00:00,26.85,26.92,26.82,26.9,138660.0,26.2423,26.3107,26.2129,26.2911,138660.0
2020-04-20 14:05:00,26.9,26.92,26.86,26.88,133088.0,26.2911,26.3107,26.252,26.2716,133088.0
2020-04-20 14:10:00,26.87,26.89,26.7,26.71,288752.0,26.2618,26.2814,26.0957,26.1054,288752.0
2020-04-20 14:15:00,26.71,26.74,26.63,26.63,169708.0,26.1054,26.1348,26.0272,26.0272,169708.0
2020-04-20 14:20:00,26.65,26.66,26.57,26.57,174708.0,26.0468,26.0566,25.9686,25.9686,174708.0
2020-04-20 14:25:00,26.57,26.59,26.44,26.45,534128.0,25.9686,25.9881,25.8415,25.8513,534128.0
2020-04-20 14:30:00,26.45,26.61,26.45,26.56,391624.0,25.8513,26.0077,25.8513,25.9588,391624.0
2020-04-20 14:35:00,26.55,26.63,26.53,26.56,206812.0,25.9491,26.0272,25.9295,25.9588,206812.0
2020-04-20 14:40:00,26.59,26.61,26.51,26.57,200008.0,25.9881,26.0077,25.91,25.9686,200008.0
2020-04-20 14:45:00,26.56,26.63,26.5,26.63,338068.0,25.9588,26.0272,25.9002,26.0272,338068.0
2020-04-20 14:50:00,26.61,26.61,26.44,26.45,551688.0,26.0077,26.0077,25.8415,25.8513,551688.0
2020-04-20 14:55:00,26.45,26.46,26.27,26.27,634160.0,25.8513,25.8611,25.6754,25.6754,634160.0
2020-04-20 15:00:00,26.27,26.44,26.27,26.35,167808.0,25.6754,25.8415,25.6754,25.7536,167808.0
2020-04-20 15:05:00,26.32,26.35,26.21,26.31,253580.0,25.7243,25.7536,25.6167,25.7145,253580.0
2020-04-20 15:10:00,26.32,26.39,26.28,26.35,97804.0,25.7243,25.7927,25.6852,25.7536,97804.0
2020-04-20 15:15:00,26.34,26.4,26.25,26.25,72228.0,25.7438,25.8024,25.6558,25.6558,72228.0
2020-04-20 15:20:00,26.25,26.36,26.25,26.35,182716.0,25.6558,25.7634,25.6558,25.7536,182716.0
2020-04-20 15:25:00,26.35,26.4,26.29,26.39,106644.0,25.7536,25.8024,25.6949,25.7927,106644.0
2020-04-20 15:30:00,26.38,26.53,26.36,26.51,146440.0,25.7829,25.9295,25.7634,25.91,146440.0
2020-04-20 15:35:00,26.5,26.52,26.37,26.38,185000.0,25.9002,25.9197,25.7731,25.7829,185000.0
2020-04-20 15:40:00,26.39,26.43,26.33,26.4,196152.0,25.7927,25.8318,25.734,25.8024,196152.0
2020-04-20 15:45:00,26.42,26.46,26.36,26.45,349800.0,25.822,25.8611,25.7634,25.8513,349800.0
2020-04-20 15:50:00,26.44,26.48,26.23,26.35,367780.0,25.8415,25.8806,25.6363,25.7536,367780.0
2020-04-20 15:55:00,26.36,26.42,26.25,26.25,148956.0,25.7634,25.822,25.6558,25.6558,148956.0
2020-04-21 09:30:00,25.34,25.43,25.32,25.34,821552.0,24.7664,24.8544,24.7469,24.7664,821552.0
2020-04-21 09:35:00,25.33,25.35,25.08,25.1,661940.0,24.7567,24.7762,24.5123,24.5319,661940.0
2020-04-21 09:40:00,25.11,25.26,25.09,25.18,371388.0,24.5416,24.6882,24.5221,24.6101,371388.0
2020-04-21 09:45:00,25.17,25.41,25.14,25.36,395768.0,24.6003,24.8349,24.571,24.786,395768.0
2020-04-21 09:50:00,25.38,25.42,25.25,25.4,644400.0,24.8055,24.8446,24.6785,24.8251,644400.0
2020-04-21 09:55:00,25.39,25.59,25.39,25.5,457968.0,24.8153,25.0108,24.8153,24.9228,457968.0
2020-04-21 10:00:00,25.53,25.55,25.39,25.49,265048.0,24.9521,24.9717,24.8153,24.913,265048.0
2020-04-21 10:05:00,25.54,25.54,25.37,25.37,279516.0,24.9619,24.9619,24.7958,24.7958,279516.0
2020-04-21 10:10:00,25.37,25.43,25.29,25.31,465360.0,24.7958,24.8544,24.7176,24.7371,465360.0
2020-04-21 10:15:00,25.29,25.33,25.21,25.23,440556.0,24.7176,24.7567,24.6394,24.6589,440556.0
2020-04-21 10:20:00,25.26,25.39,25.23,25.39,245052.0,24.6882,24.8153,24.6589,24.8153,245052.0
2020-04-21 10:25:00,25.38,25.42,25.29,25.38,200376.0,24.8055,24.8446,24.7176,24.8055,200376.0
2020-04-21 10:30:00,25.37,25.4,25.23,25.27,340844.0,24.7958,24.8251,24.6589,24.698,340844.0
2020-04-21 10:35:00,25.23,25.23,25.17,25.19,284592.0,24.6589,24.6589,24.6003,24.6198,284592.0
2020-04-21 10:40:00,25.17,25.23,25.11,25.16,221968.0,24.6003,24.6589,24.5416,24.5905,221968.0
2020-04-21 10:45:00,25.14,25.21,24.99,25.0,466428.0,24.571,24.6394,24.4244,24.4341,466428.0
2020-04-21 10:50:00,24.99,25.05,24.94,24.97,295916.0,24.4244,24.483,24.3755,24.4048,295916.0
2020-04-21 10:55:00,24.98,25.02,24.85,24.87,828260.0,24.4146,24.4537,24.2875,24.3071,828260.0
2020-04-21 11:00:00,24.85,24.9,24.78,24.78,974376.0,24.2875,24.3364,24.2191,24.2191,974376.0
2020-04-21 11:05:00,24.84,24.85,24.74,24.82,141532.0,24.2778,24.2875,24.18,24.2582,141532.0
2020-04-21 11:10:00,24.81,24.81,24.63,24.63,565204.0,24.2484,24.2484,24.0725,24.0725,565204.0
2020-04-21 11:15:00,24.64,24.75,24.59,24.75,250668.0,24.0823,24.1898,24.0334,24.1898,250668.0
2020-04-21 11:20:00,24.75,24.83,24.73,24.73,316508.0,24.1898,24.268,24.1702,24.1702,316508.0
2020-04-21 11:25:00,24.73,24.76,24.56,24.62,425000.0,24.1702,24.1996,24.0041,24.0627,425000.0
2020-04-21 11:30:00,24.61,24.8,24.61,24.68,193232.0,24.053,24.2387,24.053,24.1214,193232.0
2020-04-21 11:35:00,24.67,24.67,24.5,24.58,258332.0,24.1116,24.1116,23.9455,24.0236,258332.0
2020-04-21 11:40:00,24.58,24.6,24.49,24.53,171420.0,24.0236,24.0432,23.9357,23.9748,171420.0
2020-04-21 11:45:00,24.5,24.64,24.5,24.63,207908.0,23.9455,24.0823,23.9455,24.0725,207908.0
2020-04-21 11:50:00,24.61,24.7,24.58,24.69,169200.0,24.053,24.1409,24.0236,24.1312,169200.0
2020-04-21 11:55:00,24.67,24.78,24.64,24.75,197124.0,24.1116,24.2191,24.0823,24.1898,197124.0
2020-04-21 12:00:00,24.76,24.77,24.66,24.68,91768.0,24.1996,24.2093,24.1018,24.1214,91768.0
2020-04-21 12:05:00,24.71,24.74,24.67,24.7,23452.0,24.1507,24.18,24.1116,24.1409,23452.0
2020-04-21 12:10:00,24.74,24.8,24.74,24.75,52204.0,24.18,24.2387,24.18,24.1898,52204.0
2020-04-21 12:15:00,24.74,24.77,24.68,24.71,50092.0,24.18,24.2093,24.1214,24.1507,50092.0
2020-04-21 12:20:00,24.71,24.74,24.61,24.61,180196.0,24.1507,24.18,24.053,24.053,180196.0
2020-04-21 12:25:00,24.63,24.7,24.63,24.68,71608.0,24.0725,24.1409,24.0725,24.1214,71608.0
2020-04-21 12:30:00,24.66,24.66,24.54,24.54,212268.0,24.1018,24.1018,23.9845,23.9845,212268.0
2020-04-21 12:35:00,24.55,24.58,24.52,24.53,211140.0,23.9943,24.0236,23.965,23.9748,211140.0
2020-04-21 12:40:00,24.53,24.56,24.49,24.5,198048.0,23.9748,24.0041,23.9357,23.9455,198048.0
2020-04-21 12:45:00,24.5,24.58,24.47,24.58,87624.0,23.9455,24.0236,23.9161,24.0236,87624.0
2020-04-21 12:50:00,24.6,24.74,24.58,24.71,172128.0,24.0432,24.18,24.0236,24.1507,172128.0
2020-04-21 12:55:00,24.72,24.74,24.67,24.72,38020.0,24.1605,24.18,24.1116,24.1605,38020.0
2020-04-21 13:00:00,24.7,24.8,24.7,24.79,100244.0,24.1409,24.2387,24.1409,24.2289,100244.0
2020-04-21 13:05:00,24.78,24.8,24.74,24.79,116772.0,24.2191,24.2387,24.18,24.2289,116772.0
2020-04-21 13:10:00,24.79,24.83,24.73,24.73,156132.0,24.2289,24.268,24.1702,24.1702,156132.0
2020-04-21 13:15:00,24.74,24.82,24.72,24.79,66136.0,24.18,24.2582,24.1605,24.2289,66136.0
2020-04-21 13:20:00,24.8,24.95,24.79,24.89,92820.0,24.2387,24.3853,24.2289,24.3266,92820.0
2020-04-21 13:25:00,24.89,24.93,24.86,24.92,126972.0,24.3266,24.3657,24.2973,24.3559,126972.0
2020-04-21 13:30:00,24.9,24.92,24.86,24.92,131208.0,24.3364,24.3559,24.2973,24.3559,131208.0
2020-04-21 13:35:00,24.91,25.02,24.88,25.01,127548.0,24.3462,24.4537,24.3169,24.4439,127548.0
2020-04-21 13:40:00,25.0,25.0,24.93,24.99,176984.0,24.4341,24.4341,24.3657,24.4244,176984.0
2020-04-21 13:45:00,24.99,24.99,24.8,24.8,142168.0,24.4244,24.4244,24.2387,24.2387,142168.0
2020-04-21 13:50:00,24.81,24.89,24.81,24.88,69060.0,24.2484,24.3266,24.2484,24.3169,69060.0
2020-04-21 13:55:00,24.85,24.88,24.79,24.84,68840.0,24.2875,24.3169,24.2289,24.2778,68840.0
2020-04-21 14:00:00,24.77,24.88,24.76,24.87,108116.0,24.2093,24.3169,24.1996,24.3071,108116.0
2020-04-21 14:05:00,24.84,24.98,24.82,24.91,88804.0,24.2778,24.4146,24.2582,24.3462,88804.0
2020-04-21 14:10:00,24.91,24.99,24.91,24.96,83840.0,24.3462,24.4244,24.3462,24.395,83840.0
2020-04-21 14:15:00,25.0,25.0,24.86,24.89,123396.0,24.4341,24.4341,24.2973,24.3266,123396.0
2020-04-21 14:20:00,24.88,25.14,24.85,25.09,249496.0,24.3169,24.571,24.2875,24.5221,249496.0
2020-04-21 14:25:00,25.08,25.15,25.0,25.0,288416.0,24.5123,24.5807,24.4341,24.4341,288416.0
2020-04-21 14:30:00,25.03,25.04,24.92,24.92,73760.0,24.4635,24.4732,24.3559,24.3559,73760.0
2020-04-21 14:35:00,24.92,24.96,24.81,24.85,405008.0,24.3559,24.395,24.2484,24.2875,405008.0
2020-04-21 14:40:00,24.81,24.82,24.71,24.75,483424.0,24.2484,24.2582,24.1507,24.1898,483424.0
2020-04-21 14:45:00,24.74,24.79,24.7,24.71,320188.0,24.18,24.2289,24.1409,24.1507,320188.0
2020-04-21 14:50:00,24.7,24.81,24.7,24.8,374260.0,24.1409,24.2484,24.1409,24.2387,374260.0
2020-04-21 14:55:00,24.78,24.79,24.7,24.71,243876.0,24.2191,24.2289,24.1409,24.1507,243876.0
2020-04-21 15:00:00,24.75,24.84,24.75,24.82,108108.0,24.1898,24.2778,24.1898,24.2582,108108.0
2020-04-21 15:05:00,24.85,24.85,24.58,24.63,417116.0,24.2875,24.2875,24.0236,24.0725,417116.0
2020-04-21 15:10:00,24.65,24.82,24.64,24.82,255356.0,24.0921,24.2582,24.0823,24.2582,255356.0
2020-04-21 15:15:00,24.81,24.93,24.8,24.93,62128.0,24.2484,24.3657,24.2387,24.3657,62128.0
2020-04-21 15:20:00,24.93,24.98,24.89,24.9,89616.0,24.3657,24.4146,24.3266,24.3364,89616.0
2020-04-21 15:25:00,24.9,24.93,24.86,24.92,169552.0,24.3364,24.3657,24.2973,24.3559,169552.0
2020-04-21 15:30:00,24.92,24.93,24.78,24.9,181876.0,24.3559,24.3657,24.2191,24.3364,181876.0
2020-04-21 15:35:00,24.9,25.11,24.9,25.0,218044.0,24.3364,24.5416,24.3364,24.4341,218044.0
2020-04-21 15:40:00,24.99,25.01,24.9,24.91,278192.0,24.4244,24.4439,24.3364,24.3462,278192.0
2020-04-21 15:45:00,24.91,24.92,24.75,24.75,115468.0,24.3462,24.3559,24.1898,24.1898,115468.0
2020-04-21 15:50:00,24.71,24.75,24.53,24.6,310128.0,24.1507,24.1898,23.9748,24.0432,310128.0
2020-04-21 15:55:00,24.61,24.78,24.61,24.65,228476.0,24.053,24.2191,24.053,24.0921,228476.0
2020-04-22 09:30:00,25.6,25.71,25.48,25.55,1196288.0,25.0206,25.1281,24.9033,24.9717,1196288.0
2020-04-22 09:35:00,25.54,25.63,25.5,25.61,402216.0,24.9619,25.0499,24.9228,25.0303,402216.0
2020-04-22 09:40:00,25.61,25.68,25.56,25.58,412716.0,25.0303,25.0987,24.9815,25.001,412716.0
2020-04-22 09:45:00,25.57,25.64,25.4,25.41,532288.0,24.9912,25.0596,24.8251,24.8349,532288.0
2020-04-22 09:50:00,25.41,25.48,25.38,25.42,399476.0,24.8349,24.9033,24.8055,24.8446,399476.0
2020-04-22 09:55:00,25.42,25.52,25.41,25.5,463760.0,24.8446,24.9424,24.8349,24.9228,463760.0
2020-04-22 10:00:00,25.51,25.58,25.42,25.42,258308.0,24.9326,25.001,24.8446,24.8446,258308.0
2020-04-22 10:05:00,25.41,25.5,25.41,25.45,238836.0,24.8349,24.9228,24.8349,24.8739,238836.0
2020-04-22 10:10:00,25.45,25.55,25.36,25.38,318972.0,24.8739,24.9717,24.786,24.8055,318972.0
2020-04-22 10:15:00,25.38,25.46,25.35,25.46,186004.0,24.8055,24.8837,24.7762,24.8837,186004.0
2020-04-22 10:20:00,25.46,25.55,25.44,25.54,230452.0,24.8837,24.9717,24.8642,24.9619,230452.0
2020-04-22 10:25:00,25.54,25.59,25.49,25.5,210236.0,24.9619,25.0108,24.913,24.9228,210236.0
2020-04-22 10:30:00,25.5,25.59,25.49,25.53,205660.0,24.9228,25.0108,24.913,24.9521,205660.0
2020-04-22 10:35:00,25.53,25.65,25.53,25.62,232612.0,24.9521,25.0694,24.9521,25.0401,232612.0
2020-04-22 10:40:00,25.62,25.67,25.61,25.61,178064.0,25.0401,25.089,25.0303,25.0303,178064.0
2020-04-22 10:45:00,25.61,25.63,25.56,25.57,107780.0,25.0303,25.0499,24.9815,24.9912,107780.0
2020-04-22 10:50:00,25.58,25.59,25.48,25.48,83200.0,25.001,25.0108,24.9033,24.9033,83200.0
2020-04-22 10:55:00,25.51,25.51,25.45,25.48,56888.0,24.9326,24.9326,24.8739,24.9033,56888.0
2020-04-22 11:00:00,25.51,25.53,25.42,25.5,148976.0,24.9326,24.9521,24.8446,24.9228,148976.0
2020-04-22 11:05:00,25.54,25.57,25.48,25.5,80016.0,24.9619,24.9912,24.9033,24.9228,80016.0
2020-04-22 11:10:00,25.52,25.57,25.47,25.55,52584.0,24.9424,24.9912,24.8935,24.9717,52584.0
2020-04-22 11:15:00,25.57,25.65,25.56,25.62,76548.0,24.9912,25.0694,24.9815,25.0401,76548.0
2020-04-22 11:20:00,25.62,25.63,25.58,25.62,67204.0,25.0401,25.0499,25.001,25.0401,67204.0
2020-04-22 11:25:00,25.63,25.66,25.57,25.6,100360.0,25.0499,25.0792,24.9912,25.0206,100360.0
2020-04-22 11:30:00,25.59,25.69,25.59,25.66,59492.0,25.0108,25.1085,25.0108,25.0792,59492.0
2020-04-22 11:35:00,25.63,25.64,25.61,25.63,38800.0,25.0499,25.0596,25.0303,25.0499,38800.0
2020-04-22 11:40:00,25.59,25.73,25.59,25.69,111940.0,25.0108,25.1476,25.0108,25.1085,111940.0
2020-04-22 11:45:00,25.69,25.7,25.65,25.69,91016.0,25.1085,25.1183,25.0694,25.1085,91016.0
2020-04-22 11:50:00,25.7,25.74,25.69,25.72,53688.0,25.1183,25.1574,25.1085,25.1378,53688.0
2020-04-22 11:55:00,25.72,25.72,25.64,25.66,69588.0,25.1378,25.1378,25.0596,25.0792,69588.0
2020-04-22 12:00:00,25.68,25.75,25.68,25.72,102948.0,25.0987,25.1672,25.0987,25.1378,102948.0
2020-04-22 12:05:00,25.72,25.72,25.62,25.63,41312.0,25.1378,25.1378,25.0401,25.0499,41312.0
2020-04-22 12:10:00,25.63,25.66,25.62,25.64,46140.0,25.0499,25.0792,25.0401,25.0596,46140.0
2020-04-22 12:15:00,25.65,25.68,25.64,25.68,54864.0,25.0694,25.0987,25.0596,25.0987,54864.0
2020-04-22 12:20:00,25.69,25.71,25.65,25.7,36184.0,25.1085,25.1281,25.0694,25.1183,36184.0
2020-04-22 12:25:00,25.7,25.72,25.66,25.71,49184.0,25.1183,25.1378,25.0792,25.1281,49184.0
2020-04-22 12:30:00,25.7,25.72,25.68,25.69,17252.0,25.1183,25.1378,25.0987,25.1085,17252.0
2020-04-22 12:35:00,25.68,25.73,25.65,25.73,57376.0,25.0987,25.1476,25.0694,25.1476,57376.0
2020-04-22 12:40:00,25.74,25.79,25.73,25.73,74916.0,25.1574,25.2063,25.1476,25.1476,74916.0
2020-04-22 12:45:00,25.73,25.74,25.7,25.7,77956.0,25.1476,25.1574,25.1183,25.1183,77956.0
2020-04-22 12:50:00,25.71,25.71,25.63,25.64,59268.0,25.1281,25.1281,25.0499,25.0596,59268.0
2020-04-22 12:55:00,25.64,25.65,25.61,25.65,51016.0,25.0596,25.0694,25.0303,25.0694,51016.0
2020-04-22 13:00:00,25.66,25.68,25.62,25.62,60544.0,25.0792,25.0987,25.0401,25.0401,60544.0
2020-04-22 13:05:00,25.64,25.64,25.59,25.62,40480.0,25.0596,25.0596,25.0108,25.0401,40480.0
2020-04-22 13:10:00,25.61,25.66,25.61,25.66,26344.0,25.0303,25.0792,25.0303,25.0792,26344.0
2020-04-22 13:15:00,25.66,25.69,25.65,25.68,26800.0,25.0792,25.1085,25.0694,25.0987,26800.0
2020-04-22 13:20:00,25.68,25.72,25.68,25.71,46000.0,25.0987,25.1378,25.0987,25.1281,46000.0
2020-04-22 13:25:00,25.71,25.77,25.71,25.77,39472.0,25.1281,25.1867,25.1281,25.1867,39472.0
2020-04-22 13:30:00,25.78,25.8,25.72,25.72,54892.0,25.1965,25.216,25.1378,25.1378,54892.0
2020-04-22 13:35:00,25.71,25.76,25.71,25.71,38940.0,25.1281,25.1769,25.1281,25.1281,38940.0
2020-04-22 13:40:00,25.71,25.77,25.71,25.77,83772.0,25.1281,25.1867,25.1281,25.1867,83772.0
2020-04-22 13:45:00,25.77,25.78,25.74,25.77,56804.0,25.1867,25.1965,25.1574,25.1867,56804.0
2020-04-22 13:50:00,25.78,25.82,25.74,25.79,55356.0,25.1965,25.2356,25.1574,25.2063,55356.0
2020-04-22 13:55:00,25.8,25.8,25.76,25.78,40400.0,25.216,25.216,25.1769,25.1965,40400.0
2020-04-22 14:00:00,25.78,25.81,25.75,25.78,86928.0,25.1965,25.2258,25.1672,25.1965,86928.0
2020-04-22 14:05:00,25.78,25.81,25.74,25.78,80384.0,25.1965,25.2258,25.1574,25.1965,80384.0
2020-04-22 14:10:00,25.77,25.78,25.74,25.75,69160.0,25.1867,25.1965,25.1574,25.1672,69160.0
2020-04-22 14:15:00,25.76,25.76,25.73,25.74,58184.0,25.1769,25.1769,25.1476,25.1574,58184.0
2020-04-22 14:20:00,25.74,25.82,25.74,25.82,120020.0,25.1574,25.2356,25.1574,25.2356,120020.0
2020-04-22 14:25:00,25.82,25.82,25.77,25.78,79204.0,25.2356,25.2356,25.1867,25.1965,79204.0
2020-04-22 14:30:00,25.78,25.88,25.78,25.87,131180.0,25.1965,25.2942,25.1965,25.2844,131180.0
2020-04-22 14:35:00,25.87,25.87,25.83,25.86,59792.0,25.2844,25.2844,25.2453,25.2747,59792.0
2020-04-22 14:40:00,25.86,25.9,25.86,25.9,125376.0,25.2747,25.3138,25.2747,25.3138,125376.0
2020-04-22 14:45:00,25.89,25.93,25.87,25.92,75584.0,25.304,25.3431,25.2844,25.3333,75584.0
2020-04-22 14:50:00,25.92,25.96,25.86,25.86,429500.0,25.3333,25.3724,25.2747,25.2747,429500.0
2020-04-22 14:55:00,25.87,25.94,25.87,25.91,98600.0,25.2844,25.3529,25.2844,25.3235,98600.0
2020-04-22 15:00:00,25.92,25.97,25.88,25.96,100564.0,25.3333,25.3822,25.2942,25.3724,100564.0
2020-04-22 15:05:00,25.97,25.97,25.9,25.93,198836.0,25.3822,25.3822,25.3138,25.3431,198836.0
2020-04-22 15:10:00,25.93,25.93,25.89,25.89,182080.0,25.3431,25.3431,25.304,25.304,182080.0
2020-04-22 15:15:00,25.89,25.92,25.86,25.91,114092.0,25.304,25.3333,25.2747,25.3235,114092.0
2020-04-22 15:20:00,25.9,25.98,25.9,25.93,188432.0,25.3138,25.392,25.3138,25.3431,188432.0
2020-04-22 15:25:00,25.93,25.96,25.91,25.91,184252.0,25.3431,25.3724,25.3235,25.3235,184252.0
2020-04-22 15:30:00,25.91,25.97,25.89,25.91,253332.0,25.3235,25.3822,25.304,25.3235,253332.0
2020-04-22 15:35:00,25.91,25.96,25.91,25.94,214176.0,25.3235,25.3724,25.3235,25.3529,214176.0
2020-04-22 15:40:00,25.95,26.0,25.93,25.98,116004.0,25.3626,25.4115,25.3431,25.392,116004.0
2020-04-22 15:45:00,25.98,25.99,25.88,25.97,270408.0,25.392,25.4017,25.2942,25.3822,270408.0
2020-04-22 15:50:00,26.0,26.09,25.93,25.98,336120.0,25.4115,25.4995,25.3431,25.392,336120.0
2020-04-22 15:55:00,25.97,25.97,25.75,25.76,305484.0,25.3822,25.3822,25.1672,25.1769,305484.0
2020-04-23 09:30:00,26.0,26.24,25.94,26.21,761352.0,25.4115,25.6461,25.3529,25.6167,761352.0
2020-04-23 09:35:00,26.23,26.33,26.22,26.27,414320.0,25.6363,25.734,25.6265,25.6754,414320.0
2020-04-23 09:40:00,26.31,26.35,26.25,26.27,168936.0,25.7145,25.7536,25.6558,25.6754,168936.0
2020-04-23 09:45:00,26.31,26.32,26.18,26.23,124212.0,25.7145,25.7243,25.5874,25.6363,124212.0
2020-04-23 09:50:00,26.22,26.22,26.13,26.13,129556.0,25.6265,25.6265,25.5386,25.5386,129556.0
2020-04-23 09:55:00,26.14,26.18,26.1,26.18,210012.0,25.5483,25.5874,25.5092,25.5874,210012.0
2020-04-23 10:00:00,26.19,26.25,26.1,26.17,124988.0,25.5972,25.6558,25.5092,25.5777,124988.0
2020-04-23 10:05:00,26.17,26.27,26.17,26.25,89724.0,25.5777,25.6754,25.5777,25.6558,89724.0
2020-04-23 10:10:00,26.26,26.27,26.21,26.25,108416.0,25.6656,25.6754,25.6167,25.6558,108416.0
2020-04-23 10:15:00,26.25,26.34,26.18,26.33,118092.0,25.6558,25.7438,25.5874,25.734,118092.0
2020-04-23 10:20:00,26.33,26.39,26.32,26.36,103648.0,25.734,25.7927,25.7243,25.7634,103648.0
2020-04-23 10:25:00,26.37,26.38,26.32,26.35,147488.0,25.7731,25.7829,25.7243,25.7536,147488.0
2020-04-23 10:30:00,26.37,26.49,26.36,26.49,263012.0,25.7731,25.8904,25.7634,25.8904,263012.0
2020-04-23 10:35:00,26.49,26.5,26.46,26.49,74764.0,25.8904,25.9002,25.8611,25.8904,74764.0
2020-04-23 10:40:00,26.5,26.63,26.5,26.61,233068.0,25.9002,26.0272,25.9002,26.0077,233068.0
2020-04-23 10:45:00,26.6,26.63,26.51,26.53,139444.0,25.9979,26.0272,25.91,25.9295,139444.0
2020-04-23 10:50:00,26.56,26.56,26.51,26.52,42512.0,25.9588,25.9588,25.91,25.9197,42512.0
2020-04-23 10:55:00,26.52,26.57,26.51,26.52,76168.0,25.9197,25.9686,25.91,25.9197,76168.0
2020-04-23 11:00:00,26.52,26.52,26.46,26.49,80216.0,25.9197,25.9197,25.8611,25.8904,80216.0
2020-04-23 11:05:00,26.47,26.48,26.43,26.46,130724.0,25.8709,25.8806,25.8318,25.8611,130724.0
2020-04-23 11:10:00,26.46,26.49,26.41,26.43,105896.0,25.8611,25.8904,25.8122,25.8318,105896.0
2020-04-23 11:15:00,26.45,26.49,26.45,26.46,49216.0,25.8513,25.8904,25.8513,25.8611,49216.0
2020-04-23 11:20:00,26.46,26.47,26.43,26.46,89564.0,25.8611,25.8709,25.8318,25.8611,89564.0
2020-04-23 11:25:00,26.45,26.54,26.45,26.51,130792.0,25.8513,25.9393,25.8513,25.91,130792.0
2020-04-23 11:30:00,26.52,26.52,26.36,26.38,127316.0,25.9197,25.9197,25.7634,25.7829,127316.0
2020-04-23 11:35:00,26.39,26.39,26.32,26.32,209524.0,25.7927,25.7927,25.7243,25.7243,209524.0
2020-04-23 11:40:00,26.32,26.36,26.31,26.34,65400.0,25.7243,25.7634,25.7145,25.7438,65400.0
2020-04-23 11:45:00,26.32,26.32,26.24,26.27,326076.0,25.7243,25.7243,25.6461,25.6754,326076.0
2020-04-23 11:50:00,26.27,26.32,26.25,26.27,396424.0,25.6754,25.7243,25.6558,25.6754,396424.0
2020-04-23 11:55:00,26.28,26.34,26.28,26.34,68180.0,25.6852,25.7438,25.6852,25.7438,68180.0
2020-04-23 12:00:00,26.34,26.37,26.3,26.36,162556.0,25.7438,25.7731,25.7047,25.7634,162556.0
2020-04-23 12:05:00,26.35,26.41,26.35,26.41,108004.0,25.7536,25.8122,25.7536,25.8122,108004.0
2020-04-23 12:10:00,26.41,26.41,26.38,26.39,68064.0,25.8122,25.8122,25.7829,25.7927,68064.0
2020-04-23 12:15:00,26.39,26.44,26.37,26.41,166460.0,25.7927,25.8415,25.7731,25.8122,166460.0
2020-04-23 12:20:00,26.41,26.46,26.38,26.46,37056.0,25.8122,25.8611,25.7829,25.8611,37056.0
2020-04-23 12:25:00,26.46,26.49,26.45,26.47,66964.0,25.8611,25.8904,25.8513,25.8709,66964.0
2020-04-23 12:30:00,26.47,26.47,26.44,26.45,139588.0,25.8709,25.8709,25.8415,25.8513,139588.0
2020-04-23 12:35:00,26.46,26.49,26.42,26.48,66312.0,25.8611,25.8904,25.822,25.8806,66312.0
2020-04-23 12:40:00,26.48,26.49,26.09,26.13,360284.0,25.8806,25.8904,25.4995,25.5386,360284.0
2020-04-23 12:45:00,26.14,26.25,25.71,26.1,1759676.0,25.5483,25.6558,25.1281,25.5092,1759676.0
2020-04-23 12:50:00,26.07,26.08,25.81,26.03,612172.0,25.4799,25.4897,25.2258,25.4408,612172.0
2020-04-23 12:55:00,26.01,26.16,26.01,26.1,287580.0,25.4213,25.5679,25.4213,25.5092,287580.0
2020-04-23 13:00:00,26.1,26.24,26.09,26.2,354704.0,25.5092,25.6461,25.4995,25.607,354704.0
2020-04-23 13:05:00,26.2,26.22,26.11,26.18,321864.0,25.607,25.6265,25.519,25.5874,321864.0
2020-04-23 13:10:00,26.18,26.29,26.16,26.27,159956.0,25.5874,25.6949,25.5679,25.6754,159956.0
2020-04-23 13:15:00,26.28,26.28,26.15,26.15,196500.0,25.6852,25.6852,25.5581,25.5581,196500.0
2020-04-23 13:20:00,26.14,26.15,25.92,25.96,371948.0,25.5483,25.5581,25.3333,25.3724,371948.0
2020-04-23 13:25:00,25.93,25.98,25.85,25.97,274380.0,25.3431,25.392,25.2649,25.3822,274380.0
2020-04-23 13:30:00,25.97,26.06,25.94,26.06,224240.0,25.3822,25.4701,25.3529,25.4701,224240.0
2020-04-23 13:35:00,26.07,26.1,26.0,26.0,170328.0,25.4799,25.5092,25.4115,25.4115,170328.0
2020-04-23 13:40:00,25.99,26.03,25.85,25.86,203700.0,25.4017,25.4408,25.2649,25.2747,203700.0
2020-04-23 13:45:00,25.88,25.97,25.8,25.8,387168.0,25.2942,25.3822,25.216,25.216,387168.0
2020-04-23 13:50:00,25.83,25.87,25.76,25.77,375660.0,25.2453,25.2844,25.1769,25.1867,375660.0
2020-04-23 13:55:00,25.77,25.89,25.74,25.89,325504.0,25.1867,25.304,25.1574,25.304,325504.0
2020-04-23 14:00:00,25.87,25.92,25.82,25.91,260188.0,25.2844,25.3333,25.2356,25.3235,260188.0
2020-04-23 14:05:00,25.86,25.91,25.77,25.78,285720.0,25.2747,25.3235,25.1867,25.1965,285720.0
2020-04-23 14:10:00,25.77,25.86,25.69,25.84,489088.0,25.1867,25.2747,25.1085,25.2551,489088.0
2020-04-23 14:15:00,25.84,25.98,25.84,25.94,254528.0,25.2551,25.392,25.2551,25.3529,254528.0
2020-04-23 14:20:00,25.92,26.01,25.91,26.01,87440.0,25.3333,25.4213,25.3235,25.4213,87440.0
2020-04-23 14:25:00,26.03,26.05,25.98,26.01,517756.0,25.4408,25.4604,25.392,25.4213,517756.0
2020-04-23 14:30:00,26.02,26.07,26.0,26.02,167456.0,25.431,25.4799,25.4115,25.431,167456.0
2020-04-23 14:35:00,26.03,26.04,25.96,25.99,79172.0,25.4408,25.4506,25.3724,25.4017,79172.0
2020-04-23 14:40:00,26.01,26.07,26.0,26.04,75644.0,25.4213,25.4799,25.4115,25.4506,75644.0
2020-04-23 14:45:00,26.04,26.05,25.99,26.0,206108.0,25.4506,25.4604,25.4017,25.4115,206108.0
2020-04-23 14:50:00,26.0,26.13,25.99,26.11,278900.0,25.4115,25.5386,25.4017,25.519,278900.0
2020-04-23 14:55:00,26.13,26.19,26.13,26.16,260944.0,25.5386,25.5972,25.5386,25.5679,260944.0
2020-04-23 15:00:00,26.16,26.17,26.11,26.12,156744.0,25.5679,25.5777,25.519,25.5288,156744.0
2020-04-23 15:05:00,26.12,26.14,26.06,26.06,391772.0,25.5288,25.5483,25.4701,25.4701,391772.0
2020-04-23 15:10:00,26.06,26.06,25.9,25.93,197548.0,25.4701,25.4701,25.3138,25.3431,197548.0
2020-04-23 15:15:00,25.93,25.94,25.83,25.83,215216.0,25.3431,25.3529,25.2453,25.2453,215216.0
2020-04-23 15:20:00,25.84,25.86,25.78,25.85,321592.0,25.2551,25.2747,25.1965,25.2649,321592.0
2020-04-23 15:25:00,25.85,25.9,25.82,25.9,146752.0,25.2649,25.3138,25.2356,25.3138,146752.0
2020-04-23 15:30:00,25.87,25.95,25.78,25.93,561088.0,25.2844,25.3626,25.1965,25.3431,561088.0
2020-04-23 15:35:00,25.92,25.95,25.86,25.89,223400.0,25.3333,25.3626,25.2747,25.304,223400.0
2020-04-23 15:40:00,25.91,25.98,25.84,25.84,185720.0,25.3235,25.392,25.2551,25.2551,185720.0
2020-04-23 15:45:00,25.85,25.97,25.85,25.96,121272.0,25.2649,25.3822,25.2649,25.3724,121272.0
2020-04-23 15:50:00,25.94,26.0,25.74,25.82,1353984.0,25.3529,25.4115,25.1574,25.2356,1353984.0
2020-04-23 15:55:00,25.81,25.81,25.73,25.73,369120.0,25.2258,25.2258,25.1476,25.1476,369120.0
2020-04-24 09:30:00,26.05,26.15,25.98,26.0,384568.0,25.4604,25.5581,25.392,25.4115,384568.0
2020-04-24 09:35:00,26.02,26.03,25.93,26.02,216284.0,25.431,25.4408,25.3431,25.431,216284.0
2020-04-24 09:40:00,26.02,26.02,25.89,25.91,248008.0,25.431,25.431,25.304,25.3235,248008.0
2020-04-24 09:45:00,25.9,25.93,25.74,25.75,433040.0,25.3138,25.3431,25.1574,25.1672,433040.0
2020-04-24 09:50:00,25.75,25.88,25.75,25.83,185844.0,25.1672,25.2942,25.1672,25.2453,185844.0
2020-04-24 09:55:00,25.81,25.82,25.68,25.7,597048.0,25.2258,25.2356,25.0987,25.1183,597048.0
2020-04-24 10:00:00,25.73,25.83,25.73,25.77,396916.0,25.1476,25.2453,25.1476,25.1867,396916.0
2020-04-24 10:05:00,25.77,25.86,25.69,25.71,541576.0,25.1867,25.2747,25.1085,25.1281,541576.0
2020-04-24 10:10:00,25.72,25.85,25.72,25.79,354492.0,25.1378,25.2649,25.1378,25.2063,354492.0
2020-04-24 10:15:00,25.79,25.91,25.76,25.9,411540.0,25.2063,25.3235,25.1769,25.3138,411540.0
2020-04-24 10:20:00,25.89,25.91,25.85,25.88,125696.0,25.304,25.3235,25.2649,25.2942,125696.0
2020-04-24 10:25:00,25.86,25.86,25.78,25.82,119688.0,25.2747,25.2747,25.1965,25.2356,119688.0
2020-04-24 10:30:00,25.81,25.9,25.77,25.89,194108.0,25.2258,25.3138,25.1867,25.304,194108.0
2020-04-24 10:35:00,25.89,25.98,25.88,25.95,138472.0,25.304,25.392,25.2942,25.3626,138472.0
2020-04-24 10:40:00,25.97,25.98,25.91,25.95,111808.0,25.3822,25.392,25.3235,25.3626,111808.0
2020-04-24 10:45:00,25.96,25.97,25.87,25.9,111776.0,25.3724,25.3822,25.2844,25.3138,111776.0
2020-04-24 10:50:00,25.9,25.94,25.88,25.89,53776.0,25.3138,25.3529,25.2942,25.304,53776.0
2020-04-24 10:55:00,25.89,25.89,25.8,25.83,81532.0,25.304,25.304,25.216,25.2453,81532.0
2020-04-24 11:00:00,25.82,25.84,25.71,25.75,482872.0,25.2356,25.2551,25.1281,25.1672,482872.0
2020-04-24 11:05:00,25.74,25.8,25.72,25.74,345124.0,25.1574,25.216,25.1378,25.1574,345124.0
2020-04-24 11:10:00,25.73,25.73,25.64,25.69,288460.0,25.1476,25.1476,25.0596,25.1085,288460.0
2020-04-24 11:15:00,25.7,25.77,25.7,25.76,354048.0,25.1183,25.1867,25.1183,25.1769,354048.0
2020-04-24 11:20:00,25.77,25.81,25.75,25.8,274108.0,25.1867,25.2258,25.1672,25.216,274108.0
2020-04-24 11:25:00,25.81,25.82,25.75,25.75,481744.0,25.2258,25.2356,25.1672,25.1672,481744.0
2020-04-24 11:30:00,25.75,25.8,25.67,25.72,396180.0,25.1672,25.216,25.089,25.1378,396180.0
2020-04-24 11:35:00,25.73,25.81,25.72,25.8,124056.0,25.1476,25.2258,25.1378,25.216,124056.0
2020-04-24 11:40:00,25.8,25.8,25.74,25.77,236488.0,25.216,25.216,25.1574,25.1867,236488.0
2020-04-24 11:45:00,25.75,25.86,25.75,25.86,287868.0,25.1672,25.2747,25.1672,25.2747,287868.0
2020-04-24 11:50:00,25.86,25.86,25.81,25.81,57336.0,25.2747,25.2747,25.2258,25.2258,57336.0
2020-04-24 11:55:00,25.81,25.82,25.77,25.79,116156.0,25.2258,25.2356,25.1867,25.2063,116156.0
2020-04-24 12:00:00,25.79,25.82,25.74,25.82,242748.0,25.2063,25.2356,25.1574,25.2356,242748.0
2020-04-24 12:05:00,25.82,25.88,25.81,25.87,75876.0,25.2356,25.2942,25.2258,25.2844,75876.0
2020-04-24 12:10:00,25.86,25.86,25.83,25.84,36068.0,25.2747,25.2747,25.2453,25.2551,36068.0
2020-04-24 12:15:00,25.84,25.88,25.82,25.85,53172.0,25.2551,25.2942,25.2356,25.2649,53172.0
2020-04-24 12:20:00,25.85,25.85,25.79,25.82,355568.0,25.2649,25.2649,25.2063,25.2356,355568.0
2020-04-24 12:25:00,25.84,25.91,25.82,25.9,114428.0,25.2551,25.3235,25.2356,25.3138,114428.0
2020-04-24 12:30:00,25.91,25.91,25.88,25.88,58068.0,25.3235,25.3235,25.2942,25.2942,58068.0
2020-04-24 12:35:00,25.88,25.95,25.87,25.94,42868.0,25.2942,25.3626,25.2844,25.3529,42868.0
2020-04-24 12:40:00,25.94,26.0,25.93,25.98,166056.0,25.3529,25.4115,25.3431,25.392,166056.0
2020-04-24 12:45:00,25.98,26.0,25.97,25.98,64160.0,25.392,25.4115,25.3822,25.392,64160.0
2020-04-24 12:50:00,25.97,25.97,25.91,25.93,86756.0,25.3822,25.3822,25.3235,25.3431,86756.0
2020-04-24 12:55:00,25.92,25.95,25.92,25.94,41420.0,25.3333,25.3626,25.3333,25.3529,41420.0
2020-04-24 13:00:00,25.95,25.95,25.91,25.91,25236.0,25.3626,25.3626,25.3235,25.3235,25236.0
2020-04-24 13:05:00,25.92,25.93,25.91,25.92,27656.0,25.3333,25.3431,25.3235,25.3333,27656.0
2020-04-24 13:10:00,25.92,25.92,25.87,25.9,82672.0,25.3333,25.3333,25.2844,25.3138,82672.0
2020-04-24 13:15:00,25.89,25.92,25.87,25.92,65136.0,25.304,25.3333,25.2844,25.3333,65136.0
2020-04-24 13:20:00,25.92,25.93,25.89,25.92,83460.0,25.3333,25.3431,25.304,25.3333,83460.0
2020-04-24 13:25:00,25.92,25.97,25.91,25.96,51244.0,25.3333,25.3822,25.3235,25.3724,51244.0
2020-04-24 13:30:00,25.97,25.98,25.93,25.94,134584.0,25.3822,25.392,25.3431,25.3529,134584.0
2020-04-24 13:35:00,25.95,26.0,25.93,26.0,60792.0,25.3626,25.4115,25.3431,25.4115,60792.0
2020-04-24 13:40:00,25.99,26.07,25.99,26.07,361812.0,25.4017,25.4799,25.4017,25.4799,361812.0
2020-04-24 13:45:00,26.07,26.07,26.05,26.06,148672.0,25.4799,25.4799,25.4604,25.4701,148672.0
2020-04-24 13:50:00,26.05,26.11,26.05,26.11,183960.0,25.4604,25.519,25.4604,25.519,183960.0
2020-04-24 13:55:00,26.1,26.2,26.08,26.19,252740.0,25.5092,25.607,25.4897,25.5972,252740.0
2020-04-24 14:00:00,26.19,26.22,26.14,26.2,250424.0,25.5972,25.6265,25.5483,25.607,250424.0
2020-04-24 14:05:00,26.2,26.26,26.18,26.24,245156.0,25.607,25.6656,25.5874,25.6461,245156.0
2020-04-24 14:10:00,26.24,26.24,26.22,26.23,155756.0,25.6461,25.6461,25.6265,25.6363,155756.0
2020-04-24 14:15:00,26.22,26.27,26.21,26.25,223124.0,25.6265,25.6754,25.6167,25.6558,223124.0
2020-04-24 14:20:00,26.25,26.26,26.19,26.21,124572.0,25.6558,25.6656,25.5972,25.6167,124572.0
2020-04-24 14:25:00,26.2,26.21,26.17,26.21,89056.0,25.607,25.6167,25.5777,25.6167,89056.0
2020-04-24 14:30:00,26.21,26.24,26.2,26.22,75296.0,25.6167,25.6461,25.607,25.6265,75296.0
2020-04-24 14:35:00,26.22,26.33,26.21,26.33,179272.0,25.6265,25.734,25.6167,25.734,179272.0
2020-04-24 14:40:00,26.32,26.35,26.3,26.31,151592.0,25.7243,25.7536,25.7047,25.7145,151592.0
2020-04-24 14:45:00,26.31,26.36,26.3,26.34,155404.0,25.7145,25.7634,25.7047,25.7438,155404.0
2020-04-24 14:50:00,26.35,26.37,26.28,26.29,132944.0,25.7536,25.7731,25.6852,25.6949,132944.0
2020-04-24 14:55:00,26.29,26.34,26.29,26.33,75524.0,25.6949,25.7438,25.6949,25.734,75524.0
2020-04-24 15:00:00,26.32,26.32,26.25,26.25,124988.0,25.7243,25.7243,25.6558,25.6558,124988.0
2020-04-24 15:05:00,26.27,26.38,26.27,26.37,115992.0,25.6754,25.7829,25.6754,25.7731,115992.0
2020-04-24 15:10:00,26.37,26.4,26.28,26.32,257516.0,25.7731,25.8024,25.6852,25.7243,257516.0
2020-04-24 15:15:00,26.31,26.38,26.29,26.37,107636.0,25.7145,25.7829,25.6949,25.7731,107636.0
2020-04-24 15:20:00,26.36,26.42,26.33,26.41,108084.0,25.7634,25.822,25.734,25.8122,108084.0
2020-04-24 15:25:00,26.41,26.45,26.38,26.45,191080.0,25.8122,25.8513,25.7829,25.8513,191080.0
2020-04-24 15:30:00,26.45,26.47,26.42,26.46,311956.0,25.8513,25.8709,25.822,25.8611,311956.0
2020-04-24 15:35:00,26.47,26.5,26.43,26.49,357500.0,25.8709,25.9002,25.8318,25.8904,357500.0
2020-04-24 15:40:00,26.5,26.57,26.5,26.56,349876.0,25.9002,25.9686,25.9002,25.9588,349876.0
2020-04-24 15:45:00,26.55,26.59,26.52,26.54,334032.0,25.9491,25.9881,25.9197,25.9393,334032.0
2020-04-24 15:50:00,26.56,26.58,26.37,26.45,537224.0,25.9588,25.9784,25.7731,25.8513,537224.0
2020-04-24 15:55:00,26.45,26.49,26.41,26.47,370864.0,25.8513,25.8904,25.8122,25.8709,370864.0
2020-04-27 09:30:00,26.85,26.92,26.81,26.86,418696.0,26.2423,26.3107,26.2032,26.252,418696.0
2020-04-27 09:35:00,26.86,26.96,26.86,26.93,374372.0,26.252,26.3498,26.252,26.3205,374372.0
2020-04-27 09:40:00,26.92,26.93,26.79,26.79,122220.0,26.3107,26.3205,26.1836,26.1836,122220.0
2020-04-27 09:45:00,26.79,26.86,26.77,26.86,74884.0,26.1836,26.252,26.1641,26.252,74884.0
2020-04-27 09:50:00,26.86,26.91,26.83,26.88,106136.0,26.252,26.3009,26.2227,26.2716,106136.0
2020-04-27 09:55:00,26.87,26.98,26.85,26.93,279592.0,26.2618,26.3693,26.2423,26.3205,279592.0
2020-04-27 10:00:00,26.92,26.98,26.92,26.96,86684.0,26.3107,26.3693,26.3107,26.3498,86684.0
2020-04-27 10:05:00,26.95,26.96,26.88,26.92,258584.0,26.34,26.3498,26.2716,26.3107,258584.0
2020-04-27 10:10:00,26.9,26.98,26.87,26.96,68300.0,26.2911,26.3693,26.2618,26.3498,68300.0
2020-04-27 10:15:00,26.97,27.04,26.93,27.04,314232.0,26.3595,26.428,26.3205,26.428,314232.0
2020-04-27 10:20:00,27.05,27.08,26.99,27.0,206420.0,26.4377,26.4671,26.3791,26.3889,206420.0
2020-04-27 10:25:00,27.0,27.02,26.95,27.0,53620.0,26.3889,26.4084,26.34,26.3889,53620.0
2020-04-27 10:30:00,27.01,27.03,26.96,26.98,109540.0,26.3986,26.4182,26.3498,26.3693,109540.0
2020-04-27 10:35:00,26.96,27.0,26.93,27.0,30612.0,26.3498,26.3889,26.3205,26.3889,30612.0
2020-04-27 10:40:00,27.01,27.05,26.99,27.04,52748.0,26.3986,26.4377,26.3791,26.428,52748.0
2020-04-27 10:45:00,27.04,27.04,26.98,27.03,53744.0,26.428,26.428,26.3693,26.4182,53744.0
2020-04-27 10:50:00,27.04,27.1,27.02,27.07,98364.0,26.428,26.4866,26.4084,26.4573,98364.0
2020-04-27 10:55:00,27.06,27.06,26.95,26.96,92908.0,26.4475,26.4475,26.34,26.3498,92908.0
2020-04-27 11:00:00,26.96,27.02,26.92,27.0,99280.0,26.3498,26.4084,26.3107,26.3889,99280.0
2020-04-27 11:05:00,27.0,27.0,26.95,27.0,18664.0,26.3889,26.3889,26.34,26.3889,18664.0
2020-04-27 11:10:00,26.99,27.03,26.98,27.02,28744.0,26.3791,26.4182,26.3693,26.4084,28744.0
2020-04-27 11:15:00,27.03,27.1,27.0,27.09,105352.0,26.4182,26.4866,26.3889,26.4768,105352.0
2020-04-27 11:20:00,27.1,27.11,27.08,27.1,147152.0,26.4866,26.4964,26.4671,26.4866,147152.0
2020-04-27 11:25:00,27.11,27.15,27.1,27.14,45152.0,26.4964,26.5355,26.4866,26.5257,45152.0
2020-04-27 11:30:00,27.13,27.19,27.12,27.19,114260.0,26.5159,26.5746,26.5061,26.5746,114260.0
2020-04-27 11:35:00,27.18,27.21,27.17,27.2,155712.0,26.5648,26.5941,26.555,26.5843,155712.0
2020-04-27 11:40:00,27.2,27.25,27.2,27.23,102972.0,26.5843,26.6332,26.5843,26.6137,102972.0
2020-04-27 11:45:00,27.23,27.24,27.22,27.22,58944.0,26.6137,26.6234,26.6039,26.6039,58944.0
2020-04-27 11:50:00,27.24,27.24,27.18,27.19,70820.0,26.6234,26.6234,26.5648,26.5746,70820.0
2020-04-27 11:55:00,27.21,27.21,27.18,27.18,17472.0,26.5941,26.5941,26.5648,26.5648,17472.0
2020-04-27 12:00:00,27.21,27.21,27.11,27.11,84092.0,26.5941,26.5941,26.4964,26.4964,84092.0
2020-04-27 12:05:00,27.13,27.15,27.11,27.14,100428.0,26.5159,26.5355,26.4964,26.5257,100428.0
2020-04-27 12:10:00,27.13,27.15,27.11,27.15,45400.0,26.5159,26.5355,26.4964,26.5355,45400.0
2020-04-27 12:15:00,27.15,27.19,27.14,27.18,86892.0,26.5355,26.5746,26.5257,26.5648,86892.0
2020-04-27 12:20:00,27.17,27.18,27.14,27.16,58644.0,26.555,26.5648,26.5257,26.5452,58644.0
2020-04-27 12:25:00,27.17,27.18,27.12,27.16,80844.0,26.555,26.5648,26.5061,26.5452,80844.0
2020-04-27 12:30:00,27.16,27.24,27.16,27.24,89428.0,26.5452,26.6234,26.5452,26.6234,89428.0
2020-04-27 12:35:00,27.24,27.27,27.21,27.22,144640.0,26.6234,26.6528,26.5941,26.6039,144640.0
2020-04-27 12:40:00,27.22,27.22,27.2,27.21,75296.0,26.6039,26.6039,26.5843,26.5941,75296.0
2020-04-27 12:45:00,27.21,27.21,27.17,27.2,56420.0,26.5941,26.5941,26.555,26.5843,56420.0
2020-04-27 12:50:00,27.21,27.23,27.18,27.19,60552.0,26.5941,26.6137,26.5648,26.5746,60552.0
2020-04-27 12:55:00,27.19,27.23,27.18,27.21,42288.0,26.5746,26.6137,26.5648,26.5941,42288.0
2020-04-27 13:00:00,27.22,27.22,27.12,27.16,184616.0,26.6039,26.6039,26.5061,26.5452,184616.0
2020-04-27 13:05:00,27.17,27.19,27.16,27.17,42220.0,26.555,26.5746,26.5452,26.555,42220.0
2020-04-27 13:10:00,27.18,27.2,27.15,27.18,47032.0,26.5648,26.5843,26.5355,26.5648,47032.0
2020-04-27 13:15:00,27.18,27.18,27.09,27.1,52028.0,26.5648,26.5648,26.4768,26.4866,52028.0
2020-04-27 13:20:00,27.09,27.11,27.06,27.06,88992.0,26.4768,26.4964,26.4475,26.4475,88992.0
2020-04-27 13:25:00,27.06,27.14,27.06,27.13,64684.0,26.4475,26.5257,26.4475,26.5159,64684.0
2020-04-27 13:30:00,27.12,27.14,27.08,27.09,73708.0,26.5061,26.5257,26.4671,26.4768,73708.0
2020-04-27 13:35:00,27.09,27.12,27.05,27.12,63288.0,26.4768,26.5061,26.4377,26.5061,63288.0
2020-04-27 13:40:00,27.11,27.13,27.07,27.07,101048.0,26.4964,26.5159,26.4573,26.4573,101048.0
2020-04-27 13:45:00,27.07,27.1,27.05,27.08,87056.0,26.4573,26.4866,26.4377,26.4671,87056.0
2020-04-27 13:50:00,27.07,27.11,27.07,27.11,66580.0,26.4573,26.4964,26.4573,26.4964,66580.0
2020-04-27 13:55:00,27.12,27.15,27.11,27.12,116844.0,26.5061,26.5355,26.4964,26.5061,116844.0
2020-04-27 14:00:00,27.12,27.19,27.12,27.18,69996.0,26.5061,26.5746,26.5061,26.5648,69996.0
2020-04-27 14:05:00,27.16,27.19,27.16,27.18,40264.0,26.5452,26.5746,26.5452,26.5648,40264.0
2020-04-27 14:10:00,27.18,27.23,27.18,27.21,53380.0,26.5648,26.6137,26.5648,26.5941,53380.0
2020-04-27 14:15:00,27.22,27.22,27.18,27.22,85280.0,26.6039,26.6039,26.5648,26.6039,85280.0
2020-04-27 14:20:00,27.21,27.23,27.19,27.21,84452.0,26.5941,26.6137,26.5746,26.5941,84452.0
2020-04-27 14:25:00,27.21,27.22,27.18,27.18,63812.0,26.5941,26.6039,26.5648,26.5648,63812.0
2020-04-27 14:30:00,27.18,27.24,27.17,27.2,76480.0,26.5648,26.6234,26.555,26.5843,76480.0
2020-04-27 14:35:00,27.21,27.23,27.19,27.23,48972.0,26.5941,26.6137,26.5746,26.6137,48972.0
2020-04-27 14:40:00,27.23,27.3,27.23,27.26,159596.0,26.6137,26.6821,26.6137,26.643,159596.0
2020-04-27 14:45:00,27.25,27.32,27.25,27.32,111452.0,26.6332,26.7016,26.6332,26.7016,111452.0
2020-04-27 14:50:00,27.31,27.31,27.29,27.29,72088.0,26.6918,26.6918,26.6723,26.6723,72088.0
2020-04-27 14:55:00,27.29,27.3,27.27,27.28,47656.0,26.6723,26.6821,26.6528,26.6625,47656.0
2020-04-27 15:00:00,27.28,27.34,27.27,27.33,111472.0,26.6625,26.7212,26.6528,26.7114,111472.0
2020-04-27 15:05:00,27.33,27.35,27.27,27.27,81648.0,26.7114,26.7309,26.6528,26.6528,81648.0
2020-04-27 15:10:00,27.26,27.34,27.26,27.32,38168.0,26.643,26.7212,26.643,26.7016,38168.0
2020-04-27 15:15:00,27.32,27.35,27.3,27.34,84444.0,26.7016,26.7309,26.6821,26.7212,84444.0
2020-04-27 15:20:00,27.34,27.38,27.34,27.35,187740.0,26.7212,26.7603,26.7212,26.7309,187740.0
2020-04-27 15:25:00,27.35,27.35,27.29,27.3,150492.0,26.7309,26.7309,26.6723,26.6821,150492.0
2020-04-27 15:30:00,27.31,27.35,27.3,27.35,287988.0,26.6918,26.7309,26.6821,26.7309,287988.0
2020-04-27 15:35:00,27.35,27.4,27.35,27.37,186588.0,26.7309,26.7798,26.7309,26.7505,186588.0
2020-04-27 15:40:00,27.37,27.43,27.36,27.43,218220.0,26.7505,26.8091,26.7407,26.8091,218220.0
2020-04-27 15:45:00,27.43,27.43,27.37,27.42,283468.0,26.8091,26.8091,26.7505,26.7994,283468.0
2020-04-27 15:50:00,27.43,27.45,27.31,27.35,418524.0,26.8091,26.8287,26.6918,26.7309,418524.0
2020-04-27 15:55:00,27.34,27.34,27.22,27.23,340452.0,26.7212,26.7212,26.6039,26.6137,340452.0
2020-04-28 09:30:00,27.98,28.05,27.86,27.88,842280.0,27.3467,27.4151,27.2294,27.2489,842280.0
2020-04-28 09:35:00,27.88,27.92,27.86,27.88,443752.0,27.2489,27.288,27.2294,27.2489,443752.0
2020-04-28 09:40:00,27.89,27.95,27.84,27.93,662844.0,27.2587,27.3174,27.2099,27.2978,662844.0
2020-04-28 09:45:00,27.93,27.99,27.87,27.87,578956.0,27.2978,27.3565,27.2392,27.2392,578956.0
2020-04-28 09:50:00,27.88,27.96,27.88,27.91,426080.0,27.2489,27.3271,27.2489,27.2783,426080.0
2020-04-28 09:55:00,27.91,27.92,27.68,27.69,827840.0,27.2783,27.288,27.0535,27.0632,827840.0
2020-04-28 10:00:00,27.68,27.73,27.57,27.68,685768.0,27.0535,27.1023,26.946,27.0535,685768.0
2020-04-28 10:05:00,27.68,27.76,27.68,27.75,315112.0,27.0535,27.1317,27.0535,27.1219,315112.0
2020-04-28 10:10:00,27.75,27.78,27.69,27.72,73760.0,27.1219,27.1512,27.0632,27.0926,73760.0
2020-04-28 10:15:00,27.69,27.77,27.66,27.67,173876.0,27.0632,27.1414,27.0339,27.0437,173876.0
2020-04-28 10:20:00,27.65,27.68,27.5,27.54,547776.0,27.0242,27.0535,26.8775,26.9166,547776.0
2020-04-28 10:25:00,27.53,27.58,27.5,27.55,266964.0,26.9069,26.9557,26.8775,26.9264,266964.0
2020-04-28 10:30:00,27.57,27.57,27.46,27.49,209384.0,26.946,26.946,26.8385,26.8678,209384.0
2020-04-28 10:35:00,27.49,27.55,27.49,27.5,157332.0,26.8678,26.9264,26.8678,26.8775,157332.0
2020-04-28 10:40:00,27.5,27.51,27.26,27.28,529084.0,26.8775,26.8873,26.643,26.6625,529084.0
2020-04-28 10:45:00,27.28,27.34,27.24,27.32,318544.0,26.6625,26.7212,26.6234,26.7016,318544.0
2020-04-28 10:50:00,27.31,27.33,27.16,27.17,241552.0,26.6918,26.7114,26.5452,26.555,241552.0
2020-04-28 10:55:00,27.16,27.17,26.96,26.99,413516.0,26.5452,26.555,26.3498,26.3791,413516.0
2020-04-28 11:00:00,27.0,27.12,26.94,27.08,272544.0,26.3889,26.5061,26.3302,26.4671,272544.0
2020-04-28 11:05:00,27.09,27.2,27.05,27.18,302412.0,26.4768,26.5843,26.4377,26.5648,302412.0
2020-04-28 11:10:00,27.18,27.24,27.16,27.23,276272.0,26.5648,26.6234,26.5452,26.6137,276272.0
2020-04-28 11:15:00,27.21,27.23,27.07,27.14,131768.0,26.5941,26.6137,26.4573,26.5257,131768.0
2020-04-28 11:20:00,27.14,27.21,27.09,27.17,79108.0,26.5257,26.5941,26.4768,26.555,79108.0
2020-04-28 11:25:00,27.2,27.29,27.18,27.26,270924.0,26.5843,26.6723,26.5648,26.643,270924.0
2020-04-28 11:30:00,27.26,27.34,27.25,27.33,280632.0,26.643,26.7212,26.6332,26.7114,280632.0
2020-04-28 11:35:00,27.33,27.36,27.28,27.3,356096.0,26.7114,26.7407,26.6625,26.6821,356096.0
2020-04-28 11:40:00,27.3,27.32,27.26,27.29,164820.0,26.6821,26.7016,26.643,26.6723,164820.0
2020-04-28 11:45:00,27.31,27.34,27.24,27.24,259184.0,26.6918,26.7212,26.6234,26.6234,259184.0
2020-04-28 11:50:00,27.25,27.28,27.12,27.18,302360.0,26.6332,26.6625,26.5061,26.5648,302360.0
2020-04-28 11:55:00,27.18,27.2,27.14,27.17,89408.0,26.5648,26.5843,26.5257,26.555,89408.0
2020-04-28 12:00:00,27.18,27.22,27.09,27.14,147080.0,26.5648,26.6039,26.4768,26.5257,147080.0
2020-04-28 12:05:00,27.15,27.25,27.14,27.24,148196.0,26.5355,26.6332,26.5257,26.6234,148196.0
2020-04-28 12:10:00,27.25,27.3,27.2,27.2,400804.0,26.6332,26.6821,26.5843,26.5843,400804.0
2020-04-28 12:15:00,27.18,27.18,26.97,27.01,480952.0,26.5648,26.5648,26.3595,26.3986,480952.0
2020-04-28 12:20:00,27.02,27.08,27.0,27.05,454972.0,26.4084,26.4671,26.3889,26.4377,454972.0
2020-04-28 12:25:00,27.05,27.11,27.04,27.1,108936.0,26.4377,26.4964,26.428,26.4866,108936.0
2020-04-28 12:30:00,27.08,27.17,27.06,27.16,217432.0,26.4671,26.555,26.4475,26.5452,217432.0
2020-04-28 12:35:00,27.16,27.19,27.13,27.15,198712.0,26.5452,26.5746,26.5159,26.5355,198712.0
2020-04-28 12:40:00,27.15,27.19,27.13,27.17,103364.0,26.5355,26.5746,26.5159,26.555,103364.0
2020-04-28 12:45:00,27.15,27.18,27.09,27.18,214196.0,26.5355,26.5648,26.4768,26.5648,214196.0
2020-04-28 12:50:00,27.17,27.21,27.14,27.14,91648.0,26.555,26.5941,26.5257,26.5257,91648.0
2020-04-28 12:55:00,27.14,27.3,27.14,27.27,217636.0,26.5257,26.6821,26.5257,26.6528,217636.0
2020-04-28 13:00:00,27.27,27.33,27.27,27.32,104388.0,26.6528,26.7114,26.6528,26.7016,104388.0
2020-04-28 13:05:00,27.32,27.33,27.28,27.28,98284.0,26.7016,26.7114,26.6625,26.6625,98284.0
2020-04-28 13:10:00,27.29,27.32,27.24,27.24,228688.0,26.6723,26.7016,26.6234,26.6234,228688.0
2020-04-28 13:15:00,27.25,27.27,27.22,27.23,181308.0,26.6332,26.6528,26.6039,26.6137,181308.0
2020-04-28 13:20:00,27.23,27.29,27.22,27.27,285780.0,26.6137,26.6723,26.6039,26.6528,285780.0
2020-04-28 13:25:00,27.29,27.32,27.26,27.29,193740.0,26.6723,26.7016,26.643,26.6723,193740.0
2020-04-28 13:30:00,27.28,27.32,27.24,27.25,406236.0,26.6625,26.7016,26.6234,26.6332,406236.0
2020-04-28 13:35:00,27.25,27.28,27.21,27.24,110800.0,26.6332,26.6625,26.5941,26.6234,110800.0
2020-04-28 13:40:00,27.23,27.38,27.22,27.38,332924.0,26.6137,26.7603,26.6039,26.7603,332924.0
2020-04-28 13:45:00,27.38,27.4,27.36,27.36,197956.0,26.7603,26.7798,26.7407,26.7407,197956.0
2020-04-28 13:50:00,27.37,27.39,27.35,27.35,168572.0,26.7505,26.77,26.7309,26.7309,168572.0
2020-04-28 13:55:00,27.35,27.35,27.27,27.3,101644.0,26.7309,26.7309,26.6528,26.6821,101644.0
2020-04-28 14:00:00,27.3,27.41,27.3,27.39,124076.0,26.6821,26.7896,26.6821,26.77,124076.0
2020-04-28 14:05:00,27.39,27.39,27.34,27.38,64192.0,26.77,26.77,26.7212,26.7603,64192.0
2020-04-28 14:10:00,27.39,27.44,27.39,27.43,122204.0,26.77,26.8189,26.77,26.8091,122204.0
2020-04-28 14:15:00,27.43,27.44,27.41,27.42,35600.0,26.8091,26.8189,26.7896,26.7994,35600.0
2020-04-28 14:20:00,27.43,27.44,27.41,27.43,70072.0,26.8091,26.8189,26.7896,26.8091,70072.0
2020-04-28 14:25:00,27.44,27.47,27.39,27.43,107136.0,26.8189,26.8482,26.77,26.8091,107136.0
2020-04-28 14:30:00,27.43,27.46,27.41,27.42,98120.0,26.8091,26.8385,26.7896,26.7994,98120.0
2020-04-28 14:35:00,27.42,27.43,27.33,27.34,148616.0,26.7994,26.8091,26.7114,26.7212,148616.0
2020-04-28 14:40:00,27.34,27.39,27.31,27.32,97892.0,26.7212,26.77,26.6918,26.7016,97892.0
2020-04-28 14:45:00,27.32,27.36,27.3,27.35,110584.0,26.7016,26.7407,26.6821,26.7309,110584.0
2020-04-28 14:50:00,27.35,27.4,27.25,27.25,224640.0,26.7309,26.7798,26.6332,26.6332,224640.0
2020-04-28 14:55:00,27.28,27.28,27.23,27.28,82880.0,26.6625,26.6625,26.6137,26.6625,82880.0
2020-04-28 15:00:00,27.27,27.33,27.25,27.3,90980.0,26.6528,26.7114,26.6332,26.6821,90980.0
2020-04-28 15:05:00,27.32,27.35,27.29,27.32,71652.0,26.7016,26.7309,26.6723,26.7016,71652.0
2020-04-28 15:10:00,27.32,27.35,27.3,27.31,83544.0,26.7016,26.7309,26.6821,26.6918,83544.0
2020-04-28 15:15:00,27.3,27.34,27.28,27.33,148340.0,26.6821,26.7212,26.6625,26.7114,148340.0
2020-04-28 15:20:00,27.32,27.42,27.18,27.28,462180.0,26.7016,26.7994,26.5648,26.6625,462180.0
2020-04-28 15:25:00,27.3,27.33,27.29,27.32,60308.0,26.6821,26.7114,26.6723,26.7016,60308.0
2020-04-28 15:30:00,27.31,27.34,27.26,27.26,124012.0,26.6918,26.7212,26.643,26.643,124012.0
2020-04-28 15:35:00,27.26,27.29,27.21,27.29,524032.0,26.643,26.6723,26.5941,26.6723,524032.0
2020-04-28 15:40:00,27.3,27.3,27.21,27.21,314140.0,26.6821,26.6821,26.5941,26.5941,314140.0
2020-04-28 15:45:00,27.21,27.22,27.05,27.06,325428.0,26.5941,26.6039,26.4377,26.4475,325428.0
2020-04-28 15:50:00,27.05,27.08,26.91,26.93,570416.0,26.4377,26.4671,26.3009,26.3205,570416.0
2020-04-28 15:55:00,26.94,27.02,26.92,26.97,532724.0,26.3302,26.4084,26.3107,26.3595,532724.0
2020-04-29 09:30:00,28.08,28.08,27.93,27.97,544480.0,27.4444,27.4444,27.2978,27.3369,544480.0
2020-04-29 09:35:00,27.97,28.03,27.86,27.9,607920.0,27.3369,27.3956,27.2294,27.2685,607920.0
2020-04-29 09:40:00,27.9,27.99,27.88,27.99,286848.0,27.2685,27.3565,27.2489,27.3565,286848.0
2020-04-29 09:45:00,27.99,28.1,27.97,28.09,434148.0,27.3565,27.464,27.3369,27.4542,434148.0
2020-04-29 09:50:00,28.08,28.14,28.07,28.13,319012.0,27.4444,27.5031,27.4346,27.4933,319012.0
2020-04-29 09:55:00,28.12,28.15,28.11,28.15,115240.0,27.4835,27.5128,27.4737,27.5128,115240.0
2020-04-29 10:00:00,28.13,28.14,28.05,28.07,417888.0,27.4933,27.5031,27.4151,27.4346,417888.0
2020-04-29 10:05:00,28.07,28.09,27.97,27.98,569960.0,27.4346,27.4542,27.3369,27.3467,569960.0
2020-04-29 10:10:00,27.98,28.01,27.93,27.99,152264.0,27.3467,27.376,27.2978,27.3565,152264.0
2020-04-29 10:15:00,27.99,28.1,27.99,28.09,180596.0,27.3565,27.464,27.3565,27.4542,180596.0
2020-04-29 10:20:00,28.08,28.15,28.08,28.15,190232.0,27.4444,27.5128,27.4444,27.5128,190232.0
2020-04-29 10:25:00,28.15,28.17,28.12,28.16,213144.0,27.5128,27.5324,27.4835,27.5226,213144.0
2020-04-29 10:30:00,28.18,28.22,28.16,28.17,166864.0,27.5422,27.5813,27.5226,27.5324,166864.0
2020-04-29 10:35:00,28.18,28.23,28.12,28.16,37112.0,27.5422,27.591,27.4835,27.5226,37112.0
2020-04-29 10:40:00,28.17,28.21,28.17,28.2,55616.0,27.5324,27.5715,27.5324,27.5617,55616.0
2020-04-29 10:45:00,28.21,28.21,28.16,28.19,58980.0,27.5715,27.5715,27.5226,27.5519,58980.0
2020-04-29 10:50:00,28.2,28.27,28.2,28.24,170748.0,27.5617,27.6301,27.5617,27.6008,170748.0
2020-04-29 10:55:00,28.25,28.28,28.22,28.24,123936.0,27.6106,27.6399,27.5813,27.6008,123936.0
2020-04-29 11:00:00,28.22,28.27,28.14,28.17,99256.0,27.5813,27.6301,27.5031,27.5324,99256.0
2020-04-29 11:05:00,28.18,28.25,28.17,28.21,115524.0,27.5422,27.6106,27.5324,27.5715,115524.0
2020-04-29 11:10:00,28.21,28.3,28.21,28.24,143088.0,27.5715,27.6594,27.5715,27.6008,143088.0
2020-04-29 11:15:00,28.24,28.29,28.23,28.27,136376.0,27.6008,27.6497,27.591,27.6301,136376.0
2020-04-29 11:20:00,28.27,28.34,28.26,28.33,287876.0,27.6301,27.6985,27.6203,27.6888,287876.0
2020-04-29 11:25:00,28.33,28.34,28.29,28.31,205144.0,27.6888,27.6985,27.6497,27.6692,205144.0
2020-04-29 11:30:00,28.3,28.32,28.25,28.28,230440.0,27.6594,27.679,27.6106,27.6399,230440.0
2020-04-29 11:35:00,28.28,28.28,28.22,28.24,77288.0,27.6399,27.6399,27.5813,27.6008,77288.0
2020-04-29 11:40:00,28.23,28.26,28.21,28.24,54368.0,27.591,27.6203,27.5715,27.6008,54368.0
2020-04-29 11:45:00,28.23,28.28,28.23,28.27,97204.0,27.591,27.6399,27.591,27.6301,97204.0
2020-04-29 11:50:00,28.28,28.36,28.26,28.36,116696.0,27.6399,27.7181,27.6203,27.7181,116696.0
2020-04-29 11:55:00,28.34,28.37,28.31,28.32,93608.0,27.6985,27.7279,27.6692,27.679,93608.0
2020-04-29 12:00:00,28.33,28.39,28.33,28.39,95704.0,27.6888,27.7474,27.6888,27.7474,95704.0
2020-04-29 12:05:00,28.39,28.43,28.39,28.41,197992.0,27.7474,27.7865,27.7474,27.767,197992.0
2020-04-29 12:10:00,28.42,28.43,28.4,28.42,70652.0,27.7767,27.7865,27.7572,27.7767,70652.0
2020-04-29 12:15:00,28.43,28.47,28.39,28.4,124316.0,27.7865,27.8256,27.7474,27.7572,124316.0
2020-04-29 12:20:00,28.39,28.46,28.39,28.46,55780.0,27.7474,27.8158,27.7474,27.8158,55780.0
2020-04-29 12:25:00,28.45,28.46,28.41,28.45,137472.0,27.806,27.8158,27.767,27.806,137472.0
2020-04-29 12:30:00,28.47,28.49,28.46,28.47,77552.0,27.8256,27.8451,27.8158,27.8256,77552.0
2020-04-29 12:35:00,28.46,28.56,28.46,28.55,142060.0,27.8158,27.9136,27.8158,27.9038,142060.0
2020-04-29 12:40:00,28.56,28.57,28.54,28.55,77816.0,27.9136,27.9233,27.894,27.9038,77816.0
2020-04-29 12:45:00,28.57,28.58,28.54,28.57,94516.0,27.9233,27.9331,27.894,27.9233,94516.0
2020-04-29 12:50:00,28.57,28.6,28.56,28.56,184008.0,27.9233,27.9527,27.9136,27.9136,184008.0
2020-04-29 12:55:00,28.56,28.58,28.5,28.52,108652.0,27.9136,27.9331,27.8549,27.8745,108652.0
2020-04-29 13:00:00,28.52,28.59,28.52,28.58,79124.0,27.8745,27.9429,27.8745,27.9331,79124.0
2020-04-29 13:05:00,28.59,28.64,28.58,28.63,91700.0,27.9429,27.9917,27.9331,27.982,91700.0
2020-04-29 13:10:00,28.63,28.63,28.59,28.61,90896.0,27.982,27.982,27.9429,27.9624,90896.0
2020-04-29 13:15:00,28.6,28.63,28.59,28.61,97900.0,27.9527,27.982,27.9429,27.9624,97900.0
2020-04-29 13:20:00,28.61,28.61,28.56,28.56,84868.0,27.9624,27.9624,27.9136,27.9136,84868.0
2020-04-29 13:25:00,28.55,28.59,28.53,28.54,63024.0,27.9038,27.9429,27.8842,27.894,63024.0
2020-04-29 13:30:00,28.54,28.55,28.44,28.45,215676.0,27.894,27.9038,27.7963,27.806,215676.0
2020-04-29 13:35:00,28.45,28.48,28.43,28.47,89304.0,27.806,27.8354,27.7865,27.8256,89304.0
2020-04-29 13:40:00,28.47,28.5,28.42,28.42,61388.0,27.8256,27.8549,27.7767,27.7767,61388.0
2020-04-29 13:45:00,28.43,28.48,28.43,28.48,53644.0,27.7865,27.8354,27.7865,27.8354,53644.0
2020-04-29 13:50:00,28.48,28.49,28.45,28.45,62896.0,27.8354,27.8451,27.806,27.806,62896.0
2020-04-29 13:55:00,28.46,28.49,28.43,28.44,217384.0,27.8158,27.8451,27.7865,27.7963,217384.0
2020-04-29 14:00:00,28.5,28.54,28.28,28.37,517544.0,27.8549,27.894,27.6399,27.7279,517544.0
2020-04-29 14:05:00,28.36,28.38,28.28,28.32,205544.0,27.7181,27.7376,27.6399,27.679,205544.0
2020-04-29 14:10:00,28.34,28.36,28.25,28.32,338712.0,27.6985,27.7181,27.6106,27.679,338712.0
2020-04-29 14:15:00,28.33,28.41,28.3,28.31,305712.0,27.6888,27.767,27.6594,27.6692,305712.0
2020-04-29 14:20:00,28.32,28.4,28.32,28.4,72900.0,27.679,27.7572,27.679,27.7572,72900.0
2020-04-29 14:25:00,28.4,28.46,28.38,28.41,176024.0,27.7572,27.8158,27.7376,27.767,176024.0
2020-04-29 14:30:00,28.43,28.45,28.35,28.43,187936.0,27.7865,27.806,27.7083,27.7865,187936.0
2020-04-29 14:35:00,28.43,28.51,28.38,28.5,158384.0,27.7865,27.8647,27.7376,27.8549,158384.0
2020-04-29 14:40:00,28.5,28.55,28.46,28.52,100676.0,27.8549,27.9038,27.8158,27.8745,100676.0
2020-04-29 14:45:00,28.52,28.52,28.45,28.46,116808.0,27.8745,27.8745,27.806,27.8158,116808.0
2020-04-29 14:50:00,28.45,28.49,28.37,28.37,122372.0,27.806,27.8451,27.7279,27.7279,122372.0
2020-04-29 14:55:00,28.38,28.54,28.35,28.53,201464.0,27.7376,27.894,27.7083,27.8842,201464.0
2020-04-29 15:00:00,28.53,28.61,28.51,28.61,161896.0,27.8842,27.9624,27.8647,27.9624,161896.0
2020-04-29 15:05:00,28.61,28.62,28.58,28.6,92640.0,27.9624,27.9722,27.9331,27.9527,92640.0
2020-04-29 15:10:00,28.6,28.62,28.57,28.6,82896.0,27.9527,27.9722,27.9233,27.9527,82896.0
2020-04-29 15:15:00,28.6,28.61,28.53,28.59,118512.0,27.9527,27.9624,27.8842,27.9429,118512.0
2020-04-29 15:20:00,28.6,28.67,28.6,28.65,124216.0,27.9527,28.0211,27.9527,28.0015,124216.0
2020-04-29 15:25:00,28.66,28.7,28.64,28.67,251200.0,28.0113,28.0504,27.9917,28.0211,251200.0
2020-04-29 15:30:00,28.68,28.68,28.6,28.68,146688.0,28.0308,28.0308,27.9527,28.0308,146688.0
2020-04-29 15:35:00,28.67,28.69,28.61,28.64,42916.0,28.0211,28.0406,27.9624,27.9917,42916.0
2020-04-29 15:40:00,28.64,28.69,28.62,28.66,106228.0,27.9917,28.0406,27.9722,28.0113,106228.0
2020-04-29 15:45:00,28.66,28.67,28.6,28.63,182704.0,28.0113,28.0211,27.9527,27.982,182704.0
2020-04-29 15:50:00,28.63,28.66,28.41,28.44,519908.0,27.982,28.0113,27.767,27.7963,519908.0
2020-04-29 15:55:00,28.44,28.45,28.36,28.37,251936.0,27.7963,27.806,27.7181,27.7279,251936.0
2020-04-30 09:30:00,28.09,28.09,27.85,27.85,702744.0,27.4542,27.4542,27.2196,27.2196,702744.0
2020-04-30 09:35:00,27.84,27.87,27.68,27.8,1007208.0,27.2099,27.2392,27.0535,27.1708,1007208.0
2020-04-30 09:40:00,27.79,27.86,27.73,27.77,347164.0,27.161,27.2294,27.1023,27.1414,347164.0
2020-04-30 09:45:00,27.77,27.86,27.69,27.8,498616.0,27.1414,27.2294,27.0632,27.1708,498616.0
2020-04-30 09:50:00,27.81,27.93,27.79,27.93,301212.0,27.1805,27.2978,27.161,27.2978,301212.0
2020-04-30 09:55:00,27.91,28.04,27.91,28.0,675296.0,27.2783,27.4053,27.2783,27.3662,675296.0
2020-04-30 10:00:00,28.0,28.12,27.93,27.93,733428.0,27.3662,27.4835,27.2978,27.2978,733428.0
2020-04-30 10:05:00,27.93,28.1,27.88,28.04,494940.0,27.2978,27.464,27.2489,27.4053,494940.0
2020-04-30 10:10:00,28.03,28.13,28.03,28.08,217352.0,27.3956,27.4933,27.3956,27.4444,217352.0
2020-04-30 10:15:00,28.06,28.09,27.96,28.04,238912.0,27.4249,27.4542,27.3271,27.4053,238912.0
2020-04-30 10:20:00,28.05,28.06,27.93,27.95,236180.0,27.4151,27.4249,27.2978,27.3174,236180.0
2020-04-30 10:25:00,27.97,28.17,27.94,28.15,247448.0,27.3369,27.5324,27.3076,27.5128,247448.0
2020-04-30 10:30:00,28.15,28.19,28.13,28.16,158952.0,27.5128,27.5519,27.4933,27.5226,158952.0
2020-04-30 10:35:00,28.16,28.18,28.11,28.11,234584.0,27.5226,27.5422,27.4737,27.4737,234584.0
2020-04-30 10:40:00,28.1,28.11,27.88,27.9,441228.0,27.464,27.4737,27.2489,27.2685,441228.0
2020-04-30 10:45:00,27.9,27.99,27.89,27.97,236852.0,27.2685,27.3565,27.2587,27.3369,236852.0
2020-04-30 10:50:00,27.96,28.03,27.91,28.02,219788.0,27.3271,27.3956,27.2783,27.3858,219788.0
2020-04-30 10:55:00,27.99,28.06,27.95,27.95,216352.0,27.3565,27.4249,27.3174,27.3174,216352.0
2020-04-30 11:00:00,27.97,28.12,27.97,28.09,108188.0,27.3369,27.4835,27.3369,27.4542,108188.0
2020-04-30 11:05:00,28.11,28.11,28.03,28.05,251356.0,27.4737,27.4737,27.3956,27.4151,251356.0
2020-04-30 11:10:00,28.05,28.09,28.03,28.07,137960.0,27.4151,27.4542,27.3956,27.4346,137960.0
2020-04-30 11:15:00,28.05,28.1,27.98,27.99,292856.0,27.4151,27.464,27.3467,27.3565,292856.0
2020-04-30 11:20:00,27.98,28.03,27.94,27.96,303752.0,27.3467,27.3956,27.3076,27.3271,303752.0
2020-04-30 11:25:00,27.95,28.0,27.91,27.93,243208.0,27.3174,27.3662,27.2783,27.2978,243208.0
2020-04-30 11:30:00,27.91,27.99,27.89,27.92,102100.0,27.2783,27.3565,27.2587,27.288,102100.0
2020-04-30 11:35:00,27.92,27.97,27.89,27.96,100428.0,27.288,27.3369,27.2587,27.3271,100428.0
2020-04-30 11:40:00,27.96,28.01,27.95,27.95,78876.0,27.3271,27.376,27.3174,27.3174,78876.0
2020-04-30 11:45:00,27.93,27.93,27.79,27.79,601700.0,27.2978,27.2978,27.161,27.161,601700.0
2020-04-30 11:50:00,27.8,27.8,27.74,27.74,264980.0,27.1708,27.1708,27.1121,27.1121,264980.0
2020-04-30 11:55:00,27.74,27.8,27.67,27.67,439972.0,27.1121,27.1708,27.0437,27.0437,439972.0
2020-04-30 12:00:00,27.68,27.68,27.51,27.58,373252.0,27.0535,27.0535,26.8873,26.9557,373252.0
2020-04-30 12:05:00,27.59,27.65,27.55,27.65,226112.0,26.9655,27.0242,26.9264,27.0242,226112.0
2020-04-30 12:10:00,27.63,27.68,27.63,27.67,118408.0,27.0046,27.0535,27.0046,27.0437,118408.0
2020-04-30 12:15:00,27.66,27.68,27.61,27.62,146480.0,27.0339,27.0535,26.9851,26.9948,146480.0
2020-04-30 12:20:00,27.61,27.64,27.54,27.57,198792.0,26.9851,27.0144,26.9166,26.946,198792.0
2020-04-30 12:25:00,27.56,27.62,27.55,27.59,33944.0,26.9362,26.9948,26.9264,26.9655,33944.0
2020-04-30 12:30:00,27.59,27.59,27.48,27.53,422096.0,26.9655,26.9655,26.858,26.9069,422096.0
2020-04-30 12:35:00,27.53,27.62,27.51,27.6,143624.0,26.9069,26.9948,26.8873,26.9753,143624.0
2020-04-30 12:40:00,27.61,27.66,27.57,27.61,282216.0,26.9851,27.0339,26.946,26.9851,282216.0
2020-04-30 12:45:00,27.59,27.67,27.58,27.67,140720.0,26.9655,27.0437,26.9557,27.0437,140720.0
2020-04-30 12:50:00,27.67,27.72,27.66,27.71,118460.0,27.0437,27.0926,27.0339,27.0828,118460.0
2020-04-30 12:55:00,27.71,27.78,27.67,27.74,129412.0,27.0828,27.1512,27.0437,27.1121,129412.0
2020-04-30 13:00:00,27.73,27.73,27.64,27.65,147608.0,27.1023,27.1023,27.0144,27.0242,147608.0
2020-04-30 13:05:00,27.64,27.72,27.63,27.7,138268.0,27.0144,27.0926,27.0046,27.073,138268.0
2020-04-30 13:10:00,27.69,27.82,27.67,27.82,336300.0,27.0632,27.1903,27.0437,27.1903,336300.0
2020-04-30 13:15:00,27.82,27.83,27.78,27.78,312056.0,27.1903,27.2001,27.1512,27.1512,312056.0
2020-04-30 13:20:00,27.8,27.8,27.75,27.76,89816.0,27.1708,27.1708,27.1219,27.1317,89816.0
2020-04-30 13:25:00,27.75,27.78,27.68,27.71,246864.0,27.1219,27.1512,27.0535,27.0828,246864.0
2020-04-30 13:30:00,27.71,27.73,27.67,27.68,212616.0,27.0828,27.1023,27.0437,27.0535,212616.0
2020-04-30 13:35:00,27.71,27.75,27.64,27.66,376492.0,27.0828,27.1219,27.0144,27.0339,376492.0
2020-04-30 13:40:00,27.66,27.66,27.59,27.64,348176.0,27.0339,27.0339,26.9655,27.0144,348176.0
2020-04-30 13:45:00,27.64,27.64,27.6,27.63,255440.0,27.0144,27.0144,26.9753,27.0046,255440.0
2020-04-30 13:50:00,27.63,27.67,27.58,27.62,334324.0,27.0046,27.0437,26.9557,26.9948,334324.0
2020-04-30 13:55:00,27.63,27.64,27.59,27.61,157104.0,27.0046,27.0144,26.9655,26.9851,157104.0
2020-04-30 14:00:00,27.6,27.68,27.54,27.66,457472.0,26.9753,27.0535,26.9166,27.0339,457472.0
2020-04-30 14:05:00,27.65,27.69,27.64,27.68,52236.0,27.0242,27.0632,27.0144,27.0535,52236.0
2020-04-30 14:10:00,27.66,27.74,27.66,27.74,81572.0,27.0339,27.1121,27.0339,27.1121,81572.0
2020-04-30 14:15:00,27.73,27.73,27.66,27.66,166608.0,27.1023,27.1023,27.0339,27.0339,166608.0
2020-04-30 14:20:00,27.66,27.72,27.66,27.69,75256.0,27.0339,27.0926,27.0339,27.0632,75256.0
2020-04-30 14:25:00,27.7,27.71,27.65,27.69,108628.0,27.073,27.0828,27.0242,27.0632,108628.0
2020-04-30 14:30:00,27.71,27.79,27.71,27.75,185524.0,27.0828,27.161,27.0828,27.1219,185524.0
2020-04-30 14:35:00,27.74,27.74,27.61,27.65,321312.0,27.1121,27.1121,26.9851,27.0242,321312.0
2020-04-30 14:40:00,27.63,27.65,27.58,27.6,89080.0,27.0046,27.0242,26.9557,26.9753,89080.0
2020-04-30 14:45:00,27.61,27.66,27.6,27.64,171916.0,26.9851,27.0339,26.9753,27.0144,171916.0
2020-04-30 14:50:00,27.65,27.67,27.59,27.61,414508.0,27.0242,27.0437,26.9655,26.9851,414508.0
2020-04-30 14:55:00,27.61,27.63,27.56,27.62,193668.0,26.9851,27.0046,26.9362,26.9948,193668.0
2020-04-30 15:00:00,27.62,27.64,27.58,27.6,205668.0,26.9948,27.0144,26.9557,26.9753,205668.0
2020-04-30 15:05:00,27.6,27.73,27.6,27.72,393780.0,26.9753,27.1023,26.9753,27.0926,393780.0
2020-04-30 15:10:00,27.71,27.73,27.66,27.72,199432.0,27.0828,27.1023,27.0339,27.0926,199432.0
2020-04-30 15:15:00,27.75,27.86,27.75,27.83,624016.0,27.1219,27.2294,27.1219,27.2001,624016.0
2020-04-30 15:20:00,27.83,27.93,27.82,27.9,170300.0,27.2001,27.2978,27.1903,27.2685,170300.0
2020-04-30 15:25:00,27.91,27.92,27.83,27.86,209424.0,27.2783,27.288,27.2001,27.2294,209424.0
2020-04-30 15:30:00,27.86,27.91,27.84,27.84,256220.0,27.2294,27.2783,27.2099,27.2099,256220.0
2020-04-30 15:35:00,27.84,27.86,27.76,27.79,185912.0,27.2099,27.2294,27.1317,27.161,185912.0
2020-04-30 15:40:00,27.8,27.8,27.69,27.76,244732.0,27.1708,27.1708,27.0632,27.1317,244732.0
2020-04-30 15:45:00,27.78,27.8,27.71,27.71,229572.0,27.1512,27.1708,27.0828,27.0828,229572.0
2020-04-30 15:50:00,27.72,27.94,27.67,27.94,862736.0,27.0926,27.3076,27.0437,27.3076,862736.0
2020-04-30 15:55:00,27.94,27.98,27.78,27.82,541276.0,27.3076,27.3467,27.1512,27.1903,541276.0
2020-05-01 09:30:00,26.84,26.99,26.79,26.97,582104.0,26.2325,26.3791,26.1836,26.3595,582104.0
2020-05-01 09:35:00,26.97,26.98,26.74,26.74,435188.0,26.3595,26.3693,26.1348,26.1348,435188.0
2020-05-01 09:40:00,26.75,26.8,26.71,26.77,586932.0,26.1445,26.1934,26.1054,26.1641,586932.0
2020-05-01 09:45:00,26.78,26.82,26.74,26.81,234720.0,26.1738,26.2129,26.1348,26.2032,234720.0
2020-05-01 09:50:00,26.81,26.83,26.68,26.71,270000.0,26.2032,26.2227,26.0761,26.1054,270000.0
2020-05-01 09:55:00,26.72,26.82,26.72,26.81,230108.0,26.1152,26.2129,26.1152,26.2032,230108.0
2020-05-01 10:00:00,26.82,26.98,26.77,26.86,533636.0,26.2129,26.3693,26.1641,26.252,533636.0
2020-05-01 10:05:00,26.85,26.96,26.85,26.89,100832.0,26.2423,26.3498,26.2423,26.2814,100832.0
2020-05-01 10:10:00,26.87,26.88,26.74,26.78,783480.0,26.2618,26.2716,26.1348,26.1738,783480.0
2020-05-01 10:15:00,26.78,26.83,26.68,26.69,152084.0,26.1738,26.2227,26.0761,26.0859,152084.0
2020-05-01 10:20:00,26.68,26.73,26.64,26.67,208672.0,26.0761,26.125,26.037,26.0663,208672.0
2020-05-01 10:25:00,26.68,26.81,26.68,26.81,262968.0,26.0761,26.2032,26.0761,26.2032,262968.0
2020-05-01 10:30:00,26.81,26.85,26.72,26.8,348508.0,26.2032,26.2423,26.1152,26.1934,348508.0
2020-05-01 10:35:00,26.82,26.92,26.82,26.87,111228.0,26.2129,26.3107,26.2129,26.2618,111228.0
2020-05-01 10:40:00,26.86,26.92,26.83,26.85,138456.0,26.252,26.3107,26.2227,26.2423,138456.0
2020-05-01 10:45:00,26.85,26.9,26.82,26.87,77700.0,26.2423,26.2911,26.2129,26.2618,77700.0
2020-05-01 10:50:00,26.86,26.92,26.83,26.83,80716.0,26.252,26.3107,26.2227,26.2227,80716.0
2020-05-01 10:55:00,26.84,26.9,26.79,26.82,108960.0,26.2325,26.2911,26.1836,26.2129,108960.0
2020-05-01 11:00:00,26.79,26.79,26.74,26.74,103508.0,26.1836,26.1836,26.1348,26.1348,103508.0
2020-05-01 11:05:00,26.73,26.75,26.7,26.75,139656.0,26.125,26.1445,26.0957,26.1445,139656.0
2020-05-01 11:10:00,26.74,26.77,26.72,26.76,54232.0,26.1348,26.1641,26.1152,26.1543,54232.0
2020-05-01 11:15:00,26.75,26.75,26.65,26.65,193820.0,26.1445,26.1445,26.0468,26.0468,193820.0
2020-05-01 11:20:00,26.67,26.69,26.61,26.62,208196.0,26.0663,26.0859,26.0077,26.0175,208196.0
2020-05-01 11:25:00,26.62,26.65,26.58,26.59,97272.0,26.0175,26.0468,25.9784,25.9881,97272.0
2020-05-01 11:30:00,26.57,26.58,26.52,26.52,167928.0,25.9686,25.9784,25.9197,25.9197,167928.0
2020-05-01 11:35:00,26.53,26.59,26.52,26.59,211312.0,25.9295,25.9881,25.9197,25.9881,211312.0
2020-05-01 11:40:00,26.58,26.58,26.53,26.53,98560.0,25.9784,25.9784,25.9295,25.9295,98560.0
2020-05-01 11:45:00,26.52,26.52,26.39,26.39,473312.0,25.9197,25.9197,25.7927,25.7927,473312.0
2020-05-01 11:50:00,26.39,26.39,26.32,26.35,306812.0,25.7927,25.7927,25.7243,25.7536,306812.0
2020-05-01 11:55:00,26.36,26.37,26.3,26.35,663828.0,25.7634,25.7731,25.7047,25.7536,663828.0
2020-05-01 12:00:00,26.34,26.34,26.23,26.23,572928.0,25.7438,25.7438,25.6363,25.6363,572928.0
2020-05-01 12:05:00,26.22,26.32,26.22,26.29,222752.0,25.6265,25.7243,25.6265,25.6949,222752.0
2020-05-01 12:10:00,26.3,26.41,26.3,26.41,180288.0,25.7047,25.8122,25.7047,25.8122,180288.0
2020-05-01 12:15:00,26.41,26.41,26.32,26.34,186500.0,25.8122,25.8122,25.7243,25.7438,186500.0
2020-05-01 12:20:00,26.37,26.38,26.31,26.31,54596.0,25.7731,25.7829,25.7145,25.7145,54596.0
2020-05-01 12:25:00,26.31,26.34,26.29,26.29,164800.0,25.7145,25.7438,25.6949,25.6949,164800.0
2020-05-01 12:30:00,26.28,26.35,26.24,26.35,385452.0,25.6852,25.7536,25.6461,25.7536,385452.0
2020-05-01 12:35:00,26.35,26.35,26.26,26.26,322152.0,25.7536,25.7536,25.6656,25.6656,322152.0
2020-05-01 12:40:00,26.25,26.29,26.15,26.19,474020.0,25.6558,25.6949,25.5581,25.5972,474020.0
2020-05-01 12:45:00,26.21,26.28,26.21,26.25,83960.0,25.6167,25.6852,25.6167,25.6558,83960.0
2020-05-01 12:50:00,26.27,26.29,26.23,26.29,155172.0,25.6754,25.6949,25.6363,25.6949,155172.0
2020-05-01 12:55:00,26.27,26.31,26.27,26.3,168028.0,25.6754,25.7145,25.6754,25.7047,168028.0
2020-05-01 13:00:00,26.28,26.36,26.28,26.35,105296.0,25.6852,25.7634,25.6852,25.7536,105296.0
2020-05-01 13:05:00,26.35,26.35,26.29,26.29,244764.0,25.7536,25.7536,25.6949,25.6949,244764.0
2020-05-01 13:10:00,26.29,26.32,26.24,26.24,208216.0,25.6949,25.7243,25.6461,25.6461,208216.0
2020-05-01 13:15:00,26.24,26.27,26.17,26.18,240184.0,25.6461,25.6754,25.5777,25.5874,240184.0
2020-05-01 13:20:00,26.18,26.2,26.13,26.14,307980.0,25.5874,25.607,25.5386,25.5483,307980.0
2020-05-01 13:25:00,26.14,26.25,26.14,26.25,235180.0,25.5483,25.6558,25.5483,25.6558,235180.0
2020-05-01 13:30:00,26.25,26.3,26.23,26.24,125440.0,25.6558,25.7047,25.6363,25.6461,125440.0
2020-05-01 13:35:00,26.22,26.23,26.17,26.17,297876.0,25.6265,25.6363,25.5777,25.5777,297876.0
2020-05-01 13:40:00,26.16,26.22,26.16,26.19,86272.0,25.5679,25.6265,25.5679,25.5972,86272.0
2020-05-01 13:45:00,26.18,26.2,26.13,26.18,146160.0,25.5874,25.607,25.5386,25.5874,146160.0
2020-05-01 13:50:00,26.18,26.21,26.15,26.18,172640.0,25.5874,25.6167,25.5581,25.5874,172640.0
2020-05-01 13:55:00,26.17,26.21,26.16,26.21,44084.0,25.5777,25.6167,25.5679,25.6167,44084.0
2020-05-01 14:00:00,26.18,26.27,26.15,26.25,129656.0,25.5874,25.6754,25.5581,25.6558,129656.0
2020-05-01 14:05:00,26.26,26.28,26.2,26.23,202092.0,25.6656,25.6852,25.607,25.6363,202092.0
2020-05-01 14:10:00,26.23,26.23,26.16,26.17,154392.0,25.6363,25.6363,25.5679,25.5777,154392.0
2020-05-01 14:15:00,26.18,26.25,26.17,26.25,60644.0,25.5874,25.6558,25.5777,25.6558,60644.0
2020-05-01 14:20:00,26.25,26.36,26.25,26.36,160832.0,25.6558,25.7634,25.6558,25.7634,160832.0
2020-05-01 14:25:00,26.36,26.38,26.33,26.35,141400.0,25.7634,25.7829,25.734,25.7536,141400.0
2020-05-01 14:30:00,26.35,26.35,26.29,26.3,184084.0,25.7536,25.7536,25.6949,25.7047,184084.0
2020-05-01 14:35:00,26.31,26.35,26.29,26.35,38000.0,25.7145,25.7536,25.6949,25.7536,38000.0
2020-05-01 14:40:00,26.34,26.36,26.29,26.29,69048.0,25.7438,25.7634,25.6949,25.6949,69048.0
2020-05-01 14:45:00,26.29,26.33,26.27,26.3,110596.0,25.6949,25.734,25.6754,25.7047,110596.0
2020-05-01 14:50:00,26.28,26.29,26.23,26.29,187332.0,25.6852,25.6949,25.6363,25.6949,187332.0
2020-05-01 14:55:00,26.29,26.34,26.28,26.33,26760.0,25.6949,25.7438,25.6852,25.734,26760.0
2020-05-01 15:00:00,26.31,26.38,26.29,26.3,237908.0,25.7145,25.7829,25.6949,25.7047,237908.0
2020-05-01 15:05:00,26.3,26.33,26.27,26.32,88536.0,25.7047,25.734,25.6754,25.7243,88536.0
2020-05-01 15:10:00,26.34,26.45,26.31,26.44,334276.0,25.7438,25.8513,25.7145,25.8415,334276.0
2020-05-01 15:15:00,26.43,26.49,26.43,26.45,121900.0,25.8318,25.8904,25.8318,25.8513,121900.0
2020-05-01 15:20:00,26.46,26.49,26.4,26.41,247748.0,25.8611,25.8904,25.8024,25.8122,247748.0
2020-05-01 15:25:00,26.39,26.39,26.32,26.36,343532.0,25.7927,25.7927,25.7243,25.7634,343532.0
2020-05-01 15:30:00,26.38,26.39,26.28,26.28,387108.0,25.7829,25.7927,25.6852,25.6852,387108.0
2020-05-01 15:35:00,26.28,26.33,26.25,26.32,230864.0,25.6852,25.734,25.6558,25.7243,230864.0
2020-05-01 15:40:00,26.32,26.39,26.27,26.32,497584.0,25.7243,25.7927,25.6754,25.7243,497584.0
2020-05-01 15:45:00,26.31,26.37,26.24,26.37,393648.0,25.7145,25.7731,25.6461,25.7731,393648.0
2020-05-01 15:50:00,26.34,26.34,26.15,26.15,819432.0,25.7438,25.7438,25.5581,25.5581,819432.0
2020-05-01 15:55:00,26.17,26.36,26.17,26.36,436040.0,25.5777,25.7634,25.5777,25.7634,436040.0
2020-05-04 09:30:00,25.98,26.03,25.8,25.84,768500.0,25.392,25.4408,25.216,25.2551,768500.0
2020-05-04 09:35:00,25.84,25.84,25.71,25.75,605196.0,25.2551,25.2551,25.1281,25.1672,605196.0
2020-05-04 09:40:00,25.72,25.79,25.69,25.78,242516.0,25.1378,25.2063,25.1085,25.1965,242516.0
2020-05-04 09:45:00,25.77,25.81,25.73,25.81,268140.0,25.1867,25.2258,25.1476,25.2258,268140.0
2020-05-04 09:50:00,25.81,25.96,25.79,25.96,180132.0,25.2258,25.3724,25.2063,25.3724,180132.0
2020-05-04 09:55:00,25.96,25.97,25.93,25.96,96388.0,25.3724,25.3822,25.3431,25.3724,96388.0
2020-05-04 10:00:00,25.97,26.12,25.93,26.09,237888.0,25.3822,25.5288,25.3431,25.4995,237888.0
2020-05-04 10:05:00,26.11,26.14,26.04,26.04,351408.0,25.519,25.5483,25.4506,25.4506,351408.0
2020-05-04 10:10:00,26.04,26.11,26.03,26.09,172908.0,25.4506,25.519,25.4408,25.4995,172908.0
2020-05-04 10:15:00,26.09,26.23,26.09,26.19,181128.0,25.4995,25.6363,25.4995,25.5972,181128.0
2020-05-04 10:20:00,26.19,26.19,26.04,26.04,247112.0,25.5972,25.5972,25.4506,25.4506,247112.0
2020-05-04 10:25:00,26.07,26.07,26.01,26.06,194936.0,25.4799,25.4799,25.4213,25.4701,194936.0
2020-05-04 10:30:00,26.05,26.08,25.98,25.99,216164.0,25.4604,25.4897,25.392,25.4017,216164.0
2020-05-04 10:35:00,25.99,26.06,25.99,26.04,87628.0,25.4017,25.4701,25.4017,25.4506,87628.0
2020-05-04 10:40:00,26.05,26.11,26.03,26.11,74296.0,25.4604,25.519,25.4408,25.519,74296.0
2020-05-04 10:45:00,26.11,26.13,26.04,26.09,47380.0,25.519,25.5386,25.4506,25.4995,47380.0
2020-05-04 10:50:00,26.1,26.1,26.01,26.08,117516.0,25.5092,25.5092,25.4213,25.4897,117516.0
2020-05-04 10:55:00,26.07,26.09,25.96,25.98,201392.0,25.4799,25.4995,25.3724,25.392,201392.0
2020-05-04 11:00:00,25.97,26.02,25.95,26.0,80844.0,25.3822,25.431,25.3626,25.4115,80844.0
2020-05-04 11:05:00,26.0,26.1,26.0,26.07,188852.0,25.4115,25.5092,25.4115,25.4799,188852.0
2020-05-04 11:10:00,26.08,26.13,26.02,26.06,217548.0,25.4897,25.5386,25.431,25.4701,217548.0
2020-05-04 11:15:00,26.06,26.11,26.05,26.1,54596.0,25.4701,25.519,25.4604,25.5092,54596.0
2020-05-04 11:20:00,26.11,26.17,26.05,26.16,88408.0,25.519,25.5777,25.4604,25.5679,88408.0
2020-05-04 11:25:00,26.15,26.15,26.01,26.03,98200.0,25.5581,25.5581,25.4213,25.4408,98200.0
2020-05-04 11:30:00,26.03,26.1,25.99,26.0,157404.0,25.4408,25.5092,25.4017,25.4115,157404.0
2020-05-04 11:35:00,26.06,26.16,26.06,26.15,91704.0,25.4701,25.5679,25.4701,25.5581,91704.0
2020-05-04 11:40:00,26.16,26.18,26.15,26.16,86028.0,25.5679,25.5874,25.5581,25.5679,86028.0
2020-05-04 11:45:00,26.18,26.18,26.11,26.18,166912.0,25.5874,25.5874,25.519,25.5874,166912.0
2020-05-04 11:50:00,26.18,26.19,26.16,26.18,22000.0,25.5874,25.5972,25.5679,25.5874,22000.0
2020-05-04 11:55:00,26.18,26.19,26.1,26.11,44128.0,25.5874,25.5972,25.5092,25.519,44128.0
2020-05-04 12:00:00,26.11,26.18,26.11,26.16,25988.0,25.519,25.5874,25.519,25.5679,25988.0
2020-05-04 12:05:00,26.16,26.18,26.13,26.16,61872.0,25.5679,25.5874,25.5386,25.5679,61872.0
2020-05-04 12:10:00,26.17,26.18,26.11,26.11,23200.0,25.5777,25.5874,25.519,25.519,23200.0
2020-05-04 12:15:00,26.11,26.14,26.09,26.11,38008.0,25.519,25.5483,25.4995,25.519,38008.0
2020-05-04 12:20:00,26.11,26.18,26.11,26.17,57600.0,25.519,25.5874,25.519,25.5777,57600.0
2020-05-04 12:25:00,26.17,26.2,26.17,26.19,161144.0,25.5777,25.607,25.5777,25.5972,161144.0
2020-05-04 12:30:00,26.2,26.23,26.13,26.14,199380.0,25.607,25.6363,25.5386,25.5483,199380.0
2020-05-04 12:35:00,26.14,26.15,26.04,26.06,106520.0,25.5483,25.5581,25.4506,25.4701,106520.0
2020-05-04 12:40:00,26.06,26.09,26.05,26.09,35392.0,25.4701,25.4995,25.4604,25.4995,35392.0
2020-05-04 12:45:00,26.08,26.1,26.06,26.06,60152.0,25.4897,25.5092,25.4701,25.4701,60152.0
2020-05-04 12:50:00,26.06,26.08,26.04,26.04,88444.0,25.4701,25.4897,25.4506,25.4506,88444.0
2020-05-04 12:55:00,26.04,26.06,26.04,26.05,21020.0,25.4506,25.4701,25.4506,25.4604,21020.0
2020-05-04 13:00:00,26.05,26.08,26.04,26.07,46300.0,25.4604,25.4897,25.4506,25.4799,46300.0
2020-05-04 13:05:00,26.06,26.07,26.06,26.07,36580.0,25.4701,25.4799,25.4701,25.4799,36580.0
2020-05-04 13:10:00,26.04,26.04,25.97,25.99,223660.0,25.4506,25.4506,25.3822,25.4017,223660.0
2020-05-04 13:15:00,25.99,26.01,25.88,25.93,338560.0,25.4017,25.4213,25.2942,25.3431,338560.0
2020-05-04 13:20:00,25.93,25.97,25.92,25.97,55076.0,25.3431,25.3822,25.3333,25.3822,55076.0
2020-05-04 13:25:00,25.97,26.0,25.95,26.0,86824.0,25.3822,25.4115,25.3626,25.4115,86824.0
2020-05-04 13:30:00,26.0,26.04,26.0,26.04,90000.0,25.4115,25.4506,25.4115,25.4506,90000.0
2020-05-04 13:35:00,26.03,26.05,26.03,26.04,21200.0,25.4408,25.4604,25.4408,25.4506,21200.0
2020-05-04 13:40:00,26.03,26.04,26.01,26.02,77280.0,25.4408,25.4506,25.4213,25.431,77280.0
2020-05-04 13:45:00,26.03,26.08,26.03,26.08,55432.0,25.4408,25.4897,25.4408,25.4897,55432.0
2020-05-04 13:50:00,26.07,26.1,26.07,26.09,58972.0,25.4799,25.5092,25.4799,25.4995,58972.0
2020-05-04 13:55:00,26.09,26.12,26.09,26.11,86148.0,25.4995,25.5288,25.4995,25.519,86148.0
2020-05-04 14:00:00,26.13,26.13,26.1,26.1,35648.0,25.5386,25.5386,25.5092,25.5092,35648.0
2020-05-04 14:05:00,26.11,26.12,26.06,26.08,131964.0,25.519,25.5288,25.4701,25.4897,131964.0
2020-05-04 14:10:00,26.08,26.18,26.08,26.16,70320.0,25.4897,25.5874,25.4897,25.5679,70320.0
2020-05-04 14:15:00,26.16,26.17,26.14,26.17,44100.0,25.5679,25.5777,25.5483,25.5777,44100.0
2020-05-04 14:20:00,26.17,26.17,26.14,26.16,77008.0,25.5777,25.5777,25.5483,25.5679,77008.0
2020-05-04 14:25:00,26.16,26.16,26.1,26.13,216572.0,25.5679,25.5679,25.5092,25.5386,216572.0
2020-05-04 14:30:00,26.13,26.2,26.11,26.11,87052.0,25.5386,25.607,25.519,25.519,87052.0
2020-05-04 14:35:00,26.12,26.12,26.06,26.07,163124.0,25.5288,25.5288,25.4701,25.4799,163124.0
2020-05-04 14:40:00,26.06,26.11,26.06,26.08,132884.0,25.4701,25.519,25.4701,25.4897,132884.0
2020-05-04 14:45:00,26.08,26.2,26.08,26.2,98972.0,25.4897,25.607,25.4897,25.607,98972.0
2020-05-04 14:50:00,26.21,26.27,26.2,26.23,117968.0,25.6167,25.6754,25.607,25.6363,117968.0
2020-05-04 14:55:00,26.25,26.33,26.23,26.31,130104.0,25.6558,25.734,25.6363,25.7145,130104.0
2020-05-04 15:00:00,26.31,26.31,26.27,26.3,83692.0,25.7145,25.7145,25.6754,25.7047,83692.0
2020-05-04 15:05:00,26.29,26.33,26.27,26.33,381660.0,25.6949,25.734,25.6754,25.734,381660.0
2020-05-04 15:10:00,26.33,26.4,26.32,26.37,294052.0,25.734,25.8024,25.7243,25.7731,294052.0
2020-05-04 15:15:00,26.37,26.43,26.36,26.43,164688.0,25.7731,25.8318,25.7634,25.8318,164688.0
2020-05-04 15:20:00,26.43,26.46,26.42,26.43,82552.0,25.8318,25.8611,25.822,25.8318,82552.0
2020-05-04 15:25:00,26.42,26.48,26.39,26.46,140608.0,25.822,25.8806,25.7927,25.8611,140608.0
2020-05-04 15:30:00,26.45,26.55,26.44,26.54,197320.0,25.8513,25.9491,25.8415,25.9393,197320.0
2020-05-04 15:35:00,26.54,26.56,26.49,26.5,329880.0,25.9393,25.9588,25.8904,25.9002,329880.0
2020-05-04 15:40:00,26.51,26.57,26.5,26.54,114160.0,25.91,25.9686,25.9002,25.9393,114160.0
2020-05-04 15:45:00,26.53,26.56,26.49,26.54,113748.0,25.9295,25.9588,25.8904,25.9393,113748.0
2020-05-04 15:50:00,26.52,26.52,26.42,26.45,159008.0,25.9197,25.9197,25.822,25.8513,159008.0
2020-05-04 15:55:00,26.45,26.57,26.45,26.55,352344.0,25.8513,25.9686,25.8513,25.9491,352344.0
2020-05-05 09:30:00,27.09,27.24,27.01,27.2,493248.0,26.4768,26.6234,26.3986,26.5843,493248.0
2020-05-05 09:35:00,27.2,27.21,27.15,27.15,224808.0,26.5843,26.5941,26.5355,26.5355,224808.0
2020-05-05 09:40:00,27.15,27.23,27.14,27.19,149704.0,26.5355,26.6137,26.5257,26.5746,149704.0
2020-05-05 09:45:00,27.2,27.29,27.16,27.27,683748.0,26.5843,26.6723,26.5452,26.6528,683748.0
2020-05-05 09:50:00,27.28,27.33,27.26,27.32,251264.0,26.6625,26.7114,26.643,26.7016,251264.0
2020-05-05 09:55:00,27.32,27.36,27.3,27.36,286764.0,26.7016,26.7407,26.6821,26.7407,286764.0
2020-05-05 10:00:00,27.37,27.43,27.35,27.37,138040.0,26.7505,26.8091,26.7309,26.7505,138040.0
2020-05-05 10:05:00,27.37,27.41,27.31,27.38,117756.0,26.7505,26.7896,26.6918,26.7603,117756.0
2020-05-05 10:10:00,27.39,27.39,27.27,27.27,253092.0,26.77,26.77,26.6528,26.6528,253092.0
2020-05-05 10:15:00,27.28,27.35,27.28,27.33,177196.0,26.6625,26.7309,26.6625,26.7114,177196.0
2020-05-05 10:20:00,27.34,27.36,27.27,27.28,178056.0,26.7212,26.7407,26.6528,26.6625,178056.0
2020-05-05 10:25:00,27.28,27.28,27.22,27.25,482756.0,26.6625,26.6625,26.6039,26.6332,482756.0
2020-05-05 10:30:00,27.25,27.3,27.23,27.3,152512.0,26.6332,26.6821,26.6137,26.6821,152512.0
2020-05-05 10:35:00,27.3,27.34,27.29,27.33,99208.0,26.6821,26.7212,26.6723,26.7114,99208.0
2020-05-05 10:40:00,27.33,27.34,27.27,27.3,382660.0,26.7114,26.7212,26.6528,26.6821,382660.0
2020-05-05 10:45:00,27.3,27.35,27.23,27.24,274784.0,26.6821,26.7309,26.6137,26.6234,274784.0
2020-05-05 10:50:00,27.24,27.31,27.22,27.31,308944.0,26.6234,26.6918,26.6039,26.6918,308944.0
2020-05-05 10:55:00,27.31,27.35,27.3,27.34,98176.0,26.6918,26.7309,26.6821,26.7212,98176.0
2020-05-05 11:00:00,27.34,27.39,27.33,27.36,102924.0,26.7212,26.77,26.7114,26.7407,102924.0
2020-05-05 11:05:00,27.38,27.39,27.35,27.38,60656.0,26.7603,26.77,26.7309,26.7603,60656.0
2020-05-05 11:10:00,27.38,27.38,27.33,27.35,47328.0,26.7603,26.7603,26.7114,26.7309,47328.0
2020-05-05 11:15:00,27.36,27.36,27.3,27.35,79472.0,26.7407,26.7407,26.6821,26.7309,79472.0
2020-05-05 11:20:00,27.35,27.45,27.35,27.44,188764.0,26.7309,26.8287,26.7309,26.8189,188764.0
2020-05-05 11:25:00,27.45,27.45,27.4,27.43,63808.0,26.8287,26.8287,26.7798,26.8091,63808.0
2020-05-05 11:30:00,27.45,27.47,27.44,27.46,121028.0,26.8287,26.8482,26.8189,26.8385,121028.0
2020-05-05 11:35:00,27.45,27.48,27.43,27.44,72460.0,26.8287,26.858,26.8091,26.8189,72460.0
2020-05-05 11:40:00,27.45,27.52,27.45,27.51,205260.0,26.8287,26.8971,26.8287,26.8873,205260.0
2020-05-05 11:45:00,27.5,27.5,27.48,27.49,76628.0,26.8775,26.8775,26.858,26.8678,76628.0
2020-05-05 11:50:00,27.5,27.5,27.47,27.47,60560.0,26.8775,26.8775,26.8482,26.8482,60560.0
2020-05-05 11:55:00,27.48,27.5,27.47,27.5,36288.0,26.858,26.8775,26.8482,26.8775,36288.0
2020-05-05 12:00:00,27.51,27.53,27.49,27.51,98036.0,26.8873,26.9069,26.8678,26.8873,98036.0
2020-05-05 12:05:00,27.5,27.55,27.5,27.54,109684.0,26.8775,26.9264,26.8775,26.9166,109684.0
2020-05-05 12:10:00,27.54,27.57,27.53,27.55,81132.0,26.9166,26.946,26.9069,26.9264,81132.0
2020-05-05 12:15:00,27.54,27.57,27.54,27.55,50036.0,26.9166,26.946,26.9166,26.9264,50036.0
2020-05-05 12:20:00,27.56,27.56,27.51,27.53,132248.0,26.9362,26.9362,26.8873,26.9069,132248.0
2020-05-05 12:25:00,27.53,27.53,27.47,27.48,48308.0,26.9069,26.9069,26.8482,26.858,48308.0
2020-05-05 12:30:00,27.49,27.51,27.48,27.48,61564.0,26.8678,26.8873,26.858,26.858,61564.0
2020-05-05 12:35:00,27.47,27.47,27.45,27.46,250808.0,26.8482,26.8482,26.8287,26.8385,250808.0
2020-05-05 12:40:00,27.46,27.47,27.4,27.42,122328.0,26.8385,26.8482,26.7798,26.7994,122328.0
2020-05-05 12:45:00,27.42,27.45,27.42,27.43,203220.0,26.7994,26.8287,26.7994,26.8091,203220.0
2020-05-05 12:50:00,27.43,27.46,27.41,27.45,74056.0,26.8091,26.8385,26.7896,26.8287,74056.0
2020-05-05 12:55:00,27.44,27.44,27.4,27.41,83312.0,26.8189,26.8189,26.7798,26.7896,83312.0
2020-05-05 13:00:00,27.42,27.45,27.39,27.39,59200.0,26.7994,26.8287,26.77,26.77,59200.0
2020-05-05 13:05:00,27.4,27.4,27.35,27.38,73324.0,26.7798,26.7798,26.7309,26.7603,73324.0
2020-05-05 13:10:00,27.38,27.41,27.34,27.38,149472.0,26.7603,26.7896,26.7212,26.7603,149472.0
2020-05-05 13:15:00,27.38,27.41,27.38,27.4,211020.0,26.7603,26.7896,26.7603,26.7798,211020.0
2020-05-05 13:20:00,27.39,27.39,27.35,27.37,174540.0,26.77,26.77,26.7309,26.7505,174540.0
2020-05-05 13:25:00,27.38,27.44,27.38,27.42,216016.0,26.7603,26.8189,26.7603,26.7994,216016.0
2020-05-05 13:30:00,27.45,27.47,27.43,27.46,123604.0,26.8287,26.8482,26.8091,26.8385,123604.0
2020-05-05 13:35:00,27.46,27.47,27.44,27.45,53664.0,26.8385,26.8482,26.8189,26.8287,53664.0
2020-05-05 13:40:00,27.45,27.47,27.43,27.45,77288.0,26.8287,26.8482,26.8091,26.8287,77288.0
2020-05-05 13:45:00,27.46,27.49,27.45,27.48,41952.0,26.8385,26.8678,26.8287,26.858,41952.0
2020-05-05 13:50:00,27.48,27.5,27.46,27.49,135936.0,26.858,26.8775,26.8385,26.8678,135936.0
2020-05-05 13:55:00,27.49,27.51,27.47,27.47,134512.0,26.8678,26.8873,26.8482,26.8482,134512.0
2020-05-05 14:00:00,27.47,27.48,27.44,27.48,83136.0,26.8482,26.858,26.8189,26.858,83136.0
2020-05-05 14:05:00,27.46,27.5,27.46,27.48,19200.0,26.8385,26.8775,26.8385,26.858,19200.0
2020-05-05 14:10:00,27.47,27.55,27.47,27.55,150884.0,26.8482,26.9264,26.8482,26.9264,150884.0
2020-05-05 14:15:00,27.55,27.55,27.52,27.54,24496.0,26.9264,26.9264,26.8971,26.9166,24496.0
2020-05-05 14:20:00,27.55,27.55,27.51,27.53,51316.0,26.9264,26.9264,26.8873,26.9069,51316.0
2020-05-05 14:25:00,27.53,27.54,27.53,27.53,48440.0,26.9069,26.9166,26.9069,26.9069,48440.0
2020-05-05 14:30:00,27.53,27.55,27.45,27.46,409460.0,26.9069,26.9264,26.8287,26.8385,409460.0
2020-05-05 14:35:00,27.47,27.48,27.44,27.44,33988.0,26.8482,26.858,26.8189,26.8189,33988.0
2020-05-05 14:40:00,27.45,27.47,27.42,27.47,48268.0,26.8287,26.8482,26.7994,26.8482,48268.0
2020-05-05 14:45:00,27.46,27.49,27.44,27.49,210324.0,26.8385,26.8678,26.8189,26.8678,210324.0
2020-05-05 14:50:00,27.49,27.52,27.49,27.52,102284.0,26.8678,26.8971,26.8678,26.8971,102284.0
2020-05-05 14:55:00,27.52,27.57,27.52,27.57,33700.0,26.8971,26.946,26.8971,26.946,33700.0
2020-05-05 15:00:00,27.56,27.56,27.51,27.54,40932.0,26.9362,26.9362,26.8873,26.9166,40932.0
2020-05-05 15:05:00,27.55,27.55,27.5,27.53,194408.0,26.9264,26.9264,26.8775,26.9069,194408.0
2020-05-05 15:10:00,27.53,27.54,27.51,27.53,47332.0,26.9069,26.9166,26.8873,26.9069,47332.0
2020-05-05 15:15:00,27.53,27.53,27.3,27.31,780528.0,26.9069,26.9069,26.6821,26.6918,780528.0
2020-05-05 15:20:00,27.3,27.34,27.26,27.34,269412.0,26.6821,26.7212,26.643,26.7212,269412.0
2020-05-05 15:25:00,27.33,27.37,27.14,27.18,440984.0,26.7114,26.7505,26.5257,26.5648,440984.0
2020-05-05 15:30:00,27.15,27.23,27.08,27.11,334392.0,26.5355,26.6137,26.4671,26.4964,334392.0
2020-05-05 15:35:00,27.1,27.11,26.93,26.99,974472.0,26.4866,26.4964,26.3205,26.3791,974472.0
2020-05-05 15:40:00,27.0,27.08,26.92,27.07,223996.0,26.3889,26.4671,26.3107,26.4573,223996.0
2020-05-05 15:45:00,27.04,27.06,26.96,27.05,301180.0,26.428,26.4475,26.3498,26.4377,301180.0
2020-05-05 15:50:00,27.07,27.2,27.05,27.15,424492.0,26.4573,26.5843,26.4377,26.5355,424492.0
2020-05-05 15:55:00,27.15,27.15,26.97,26.99,332348.0,26.5355,26.5355,26.3595,26.3791,332348.0
2020-05-06 09:30:00,27.35,27.42,27.29,27.35,749104.0,26.7309,26.7994,26.6723,26.7309,749104.0
2020-05-06 09:35:00,27.34,27.43,27.29,27.3,488452.0,26.7212,26.8091,26.6723,26.6821,488452.0
2020-05-06 09:40:00,27.3,27.36,27.21,27.23,455364.0,26.6821,26.7407,26.5941,26.6137,455364.0
2020-05-06 09:45:00,27.24,27.28,27.21,27.21,447384.0,26.6234,26.6625,26.5941,26.5941,447384.0
2020-05-06 09:50:00,27.2,27.25,27.06,27.06,503412.0,26.5843,26.6332,26.4475,26.4475,503412.0
2020-05-06 09:55:00,27.07,27.07,26.94,27.02,730300.0,26.4573,26.4573,26.3302,26.4084,730300.0
2020-05-06 10:00:00,27.02,27.08,26.9,26.9,284000.0,26.4084,26.4671,26.2911,26.2911,284000.0
2020-05-06 10:05:00,26.88,26.97,26.84,26.85,461036.0,26.2716,26.3595,26.2325,26.2423,461036.0
2020-05-06 10:10:00,26.85,26.86,26.79,26.86,187980.0,26.2423,26.252,26.1836,26.252,187980.0
2020-05-06 10:15:00,26.88,26.96,26.82,26.95,333336.0,26.2716,26.3498,26.2129,26.34,333336.0
2020-05-06 10:20:00,26.92,27.01,26.92,27.0,235448.0,26.3107,26.3986,26.3107,26.3889,235448.0
2020-05-06 10:25:00,27.0,27.07,26.99,27.03,180900.0,26.3889,26.4573,26.3791,26.4182,180900.0
2020-05-06 10:30:00,27.05,27.14,27.03,27.11,185468.0,26.4377,26.5257,26.4182,26.4964,185468.0
2020-05-06 10:35:00,27.11,27.13,27.05,27.06,441140.0,26.4964,26.5159,26.4377,26.4475,441140.0
2020-05-06 10:40:00,27.06,27.2,27.03,27.19,383732.0,26.4475,26.5843,26.4182,26.5746,383732.0
2020-05-06 10:45:00,27.19,27.31,27.19,27.27,180316.0,26.5746,26.6918,26.5746,26.6528,180316.0
2020-05-06 10:50:00,27.26,27.29,27.21,27.22,193756.0,26.643,26.6723,26.5941,26.6039,193756.0
2020-05-06 10:55:00,27.21,27.25,27.18,27.18,129204.0,26.5941,26.6332,26.5648,26.5648,129204.0
2020-05-06 11:00:00,27.18,27.25,27.18,27.19,53464.0,26.5648,26.6332,26.5648,26.5746,53464.0
2020-05-06 11:05:00,27.19,27.22,27.12,27.15,373420.0,26.5746,26.6039,26.5061,26.5355,373420.0
2020-05-06 11:10:00,27.16,27.2,27.07,27.1,384448.0,26.5452,26.5843,26.4573,26.4866,384448.0
2020-05-06 11:15:00,27.1,27.11,27.04,27.04,55168.0,26.4866,26.4964,26.428,26.428,55168.0
2020-05-06 11:20:00,27.06,27.06,26.94,26.94,472940.0,26.4475,26.4475,26.3302,26.3302,472940.0
2020-05-06 11:25:00,26.94,27.04,26.91,27.03,362968.0,26.3302,26.428,26.3009,26.4182,362968.0
2020-05-06 11:30:00,27.04,27.07,26.99,27.01,383988.0,26.428,26.4573,26.3791,26.3986,383988.0
2020-05-06 11:35:00,27.01,27.11,26.98,27.1,183644.0,26.3986,26.4964,26.3693,26.4866,183644.0
2020-05-06 11:40:00,27.09,27.1,26.98,26.98,369160.0,26.4768,26.4866,26.3693,26.3693,369160.0
2020-05-06 11:45:00,26.99,27.05,26.94,26.95,267240.0,26.3791,26.4377,26.3302,26.34,267240.0
2020-05-06 11:50:00,26.95,26.95,26.87,26.93,195788.0,26.34,26.34,26.2618,26.3205,195788.0
2020-05-06 11:55:00,26.92,26.98,26.92,26.96,85284.0,26.3107,26.3693,26.3107,26.3498,85284.0
2020-05-06 12:00:00,26.99,27.05,26.94,27.05,144368.0,26.3791,26.4377,26.3302,26.4377,144368.0
2020-05-06 12:05:00,27.04,27.04,26.95,26.96,144048.0,26.428,26.428,26.34,26.3498,144048.0
2020-05-06 12:10:00,26.97,27.0,26.95,26.97,52972.0,26.3595,26.3889,26.34,26.3595,52972.0
2020-05-06 12:15:00,26.98,27.08,26.98,27.08,137276.0,26.3693,26.4671,26.3693,26.4671,137276.0
2020-05-06 12:20:00,27.07,27.07,27.01,27.07,72684.0,26.4573,26.4573,26.3986,26.4573,72684.0
2020-05-06 12:25:00,27.07,27.09,27.02,27.06,62652.0,26.4573,26.4768,26.4084,26.4475,62652.0
2020-05-06 12:30:00,27.08,27.1,27.08,27.09,21832.0,26.4671,26.4866,26.4671,26.4768,21832.0
2020-05-06 12:35:00,27.09,27.13,27.05,27.1,42088.0,26.4768,26.5159,26.4377,26.4866,42088.0
2020-05-06 12:40:00,27.08,27.09,27.04,27.06,41616.0,26.4671,26.4768,26.428,26.4475,41616.0
2020-05-06 12:45:00,27.08,27.15,27.08,27.12,33132.0,26.4671,26.5355,26.4671,26.5061,33132.0
2020-05-06 12:50:00,27.12,27.16,27.11,27.13,61804.0,26.5061,26.5452,26.4964,26.5159,61804.0
2020-05-06 12:55:00,27.13,27.15,27.06,27.08,231536.0,26.5159,26.5355,26.4475,26.4671,231536.0
2020-05-06 13:00:00,27.1,27.1,27.0,27.04,160096.0,26.4866,26.4866,26.3889,26.428,160096.0
2020-05-06 13:05:00,27.03,27.06,27.02,27.03,49620.0,26.4182,26.4475,26.4084,26.4182,49620.0
2020-05-06 13:10:00,27.01,27.06,27.0,27.04,35372.0,26.3986,26.4475,26.3889,26.428,35372.0
2020-05-06 13:15:00,27.05,27.09,27.03,27.09,30164.0,26.4377,26.4768,26.4182,26.4768,30164.0
2020-05-06 13:20:00,27.09,27.11,26.97,27.03,292824.0,26.4768,26.4964,26.3595,26.4182,292824.0
2020-05-06 13:25:00,27.05,27.11,27.03,27.1,71816.0,26.4377,26.4964,26.4182,26.4866,71816.0
2020-05-06 13:30:00,27.1,27.15,27.1,27.12,99324.0,26.4866,26.5355,26.4866,26.5061,99324.0
2020-05-06 13:35:00,27.12,27.18,27.11,27.17,177264.0,26.5061,26.5648,26.4964,26.555,177264.0
2020-05-06 13:40:00,27.18,27.18,27.14,27.17,246444.0,26.5648,26.5648,26.5257,26.555,246444.0
2020-05-06 13:45:00,27.18,27.23,27.16,27.16,103696.0,26.5648,26.6137,26.5452,26.5452,103696.0
2020-05-06 13:50:00,27.16,27.21,27.15,27.19,91240.0,26.5452,26.5941,26.5355,26.5746,91240.0
2020-05-06 13:55:00,27.19,27.19,27.15,27.16,34528.0,26.5746,26.5746,26.5355,26.5452,34528.0
2020-05-06 14:00:00,27.15,27.15,27.02,27.07,553352.0,26.5355,26.5355,26.4084,26.4573,553352.0
2020-05-06 14:05:00,27.06,27.1,27.06,27.07,19400.0,26.4475,26.4866,26.4475,26.4573,19400.0
2020-05-06 14:10:00,27.05,27.06,26.95,26.98,218524.0,26.4377,26.4475,26.34,26.3693,218524.0
2020-05-06 14:15:00,26.99,27.04,26.98,27.01,42876.0,26.3791,26.428,26.3693,26.3986,42876.0
2020-05-06 14:20:00,27.02,27.06,27.01,27.06,145080.0,26.4084,26.4475,26.3986,26.4475,145080.0
2020-05-06 14:25:00,27.05,27.08,26.96,26.96,384928.0,26.4377,26.4671,26.3498,26.3498,384928.0
2020-05-06 14:30:00,26.95,27.05,26.92,27.04,237232.0,26.34,26.4377,26.3107,26.428,237232.0
2020-05-06 14:35:00,27.03,27.04,26.98,27.02,382164.0,26.4182,26.428,26.3693,26.4084,382164.0
2020-05-06 14:40:00,27.02,27.06,26.97,27.05,189196.0,26.4084,26.4475,26.3595,26.4377,189196.0
2020-05-06 14:45:00,27.04,27.11,27.04,27.1,88264.0,26.428,26.4964,26.428,26.4866,88264.0
2020-05-06 14:50:00,27.1,27.1,27.07,27.09,64144.0,26.4866,26.4866,26.4573,26.4768,64144.0
2020-05-06 14:55:00,27.09,27.11,27.0,27.0,156672.0,26.4768,26.4964,26.3889,26.3889,156672.0
2020-05-06 15:00:00,27.04,27.04,26.96,27.01,202288.0,26.428,26.428,26.3498,26.3986,202288.0
2020-05-06 15:05:00,27.01,27.05,27.0,27.05,104368.0,26.3986,26.4377,26.3889,26.4377,104368.0
2020-05-06 15:10:00,27.04,27.07,26.98,27.02,121588.0,26.428,26.4573,26.3693,26.4084,121588.0
2020-05-06 15:15:00,27.0,27.05,26.98,27.05,142800.0,26.3889,26.4377,26.3693,26.4377,142800.0
2020-05-06 15:20:00,27.05,27.06,27.0,27.0,46792.0,26.4377,26.4475,26.3889,26.3889,46792.0
2020-05-06 15:25:00,27.03,27.04,26.96,27.0,147880.0,26.4182,26.428,26.3498,26.3889,147880.0
2020-05-06 15:30:00,26.95,26.95,26.81,26.81,354868.0,26.34,26.34,26.2032,26.2032,354868.0
2020-05-06 15:35:00,26.82,26.85,26.74,26.78,190932.0,26.2129,26.2423,26.1348,26.1738,190932.0
2020-05-06 15:40:00,26.78,26.82,26.69,26.82,223592.0,26.1738,26.2129,26.0859,26.2129,223592.0
2020-05-06 15:45:00,26.79,26.79,26.65,26.65,155196.0,26.1836,26.1836,26.0468,26.0468,155196.0
2020-05-06 15:50:00,26.65,26.76,26.63,26.74,196752.0,26.0468,26.1543,26.0272,26.1348,196752.0
2020-05-06 15:55:00,26.72,26.75,26.63,26.63,193168.0,26.1152,26.1445,26.0272,26.0272,193168.0
2020-05-07 09:30:00,27.28,27.41,27.27,27.36,910848.0,26.6625,26.7896,26.6528,26.7407,910848.0
2020-05-07 09:35:00,27.36,27.44,27.26,27.39,551168.0,26.7407,26.8189,26.643,26.77,551168.0
2020-05-07 09:40:00,27.4,27.46,27.35,27.43,328900.0,26.7798,26.8385,26.7309,26.8091,328900.0
2020-05-07 09:45:00,27.42,27.42,27.36,27.41,260408.0,26.7994,26.7994,26.7407,26.7896,260408.0
2020-05-07 09:50:00,27.4,27.49,27.35,27.49,239672.0,26.7798,26.8678,26.7309,26.8678,239672.0
2020-05-07 09:55:00,27.49,27.51,27.44,27.45,275900.0,26.8678,26.8873,26.8189,26.8287,275900.0
2020-05-07 10:00:00,27.46,27.47,27.36,27.39,79812.0,26.8385,26.8482,26.7407,26.77,79812.0
2020-05-07 10:05:00,27.38,27.4,27.28,27.33,259832.0,26.7603,26.7798,26.6625,26.7114,259832.0
2020-05-07 10:10:00,27.34,27.35,27.19,27.25,277212.0,26.7212,26.7309,26.5746,26.6332,277212.0
2020-05-07 10:15:00,27.24,27.3,27.23,27.29,200296.0,26.6234,26.6821,26.6137,26.6723,200296.0
2020-05-07 10:20:00,27.29,27.34,27.28,27.33,72324.0,26.6723,26.7212,26.6625,26.7114,72324.0
2020-05-07 10:25:00,27.3,27.36,27.28,27.35,271972.0,26.6821,26.7407,26.6625,26.7309,271972.0
2020-05-07 10:30:00,27.34,27.38,27.34,27.36,69504.0,26.7212,26.7603,26.7212,26.7407,69504.0
2020-05-07 10:35:00,27.37,27.39,27.32,27.34,62044.0,26.7505,26.77,26.7016,26.7212,62044.0
2020-05-07 10:40:00,27.35,27.44,27.35,27.39,93976.0,26.7309,26.8189,26.7309,26.77,93976.0
2020-05-07 10:45:00,27.4,27.42,27.26,27.26,207312.0,26.7798,26.7994,26.643,26.643,207312.0
2020-05-07 10:50:00,27.27,27.31,27.27,27.29,59156.0,26.6528,26.6918,26.6528,26.6723,59156.0
2020-05-07 10:55:00,27.32,27.32,27.22,27.26,286668.0,26.7016,26.7016,26.6039,26.643,286668.0
2020-05-07 11:00:00,27.27,27.34,27.25,27.33,125732.0,26.6528,26.7212,26.6332,26.7114,125732.0
2020-05-07 11:05:00,27.32,27.35,27.29,27.33,50188.0,26.7016,26.7309,26.6723,26.7114,50188.0
2020-05-07 11:10:00,27.33,27.41,27.33,27.4,72448.0,26.7114,26.7896,26.7114,26.7798,72448.0
2020-05-07 11:15:00,27.39,27.46,27.39,27.45,96556.0,26.77,26.8385,26.77,26.8287,96556.0
2020-05-07 11:20:00,27.45,27.45,27.39,27.41,99684.0,26.8287,26.8287,26.77,26.7896,99684.0
2020-05-07 11:25:00,27.41,27.43,27.39,27.43,53752.0,26.7896,26.8091,26.77,26.8091,53752.0
2020-05-07 11:30:00,27.43,27.48,27.42,27.46,142248.0,26.8091,26.858,26.7994,26.8385,142248.0
2020-05-07 11:35:00,27.47,27.48,27.4,27.4,64708.0,26.8482,26.858,26.7798,26.7798,64708.0
2020-05-07 11:40:00,27.41,27.6,27.41,27.59,290584.0,26.7896,26.9753,26.7896,26.9655,290584.0
2020-05-07 11:45:00,27.59,27.65,27.58,27.58,216480.0,26.9655,27.0242,26.9557,26.9557,216480.0
2020-05-07 11:50:00,27.58,27.59,27.56,27.58,60868.0,26.9557,26.9655,26.9362,26.9557,60868.0
2020-05-07 11:55:00,27.58,27.61,27.56,27.61,38104.0,26.9557,26.9851,26.9362,26.9851,38104.0
2020-05-07 12:00:00,27.61,27.67,27.57,27.57,135848.0,26.9851,27.0437,26.946,26.946,135848.0
2020-05-07 12:05:00,27.57,27.6,27.56,27.58,22388.0,26.946,26.9753,26.9362,26.9557,22388.0
2020-05-07 12:10:00,27.57,27.6,27.56,27.58,23116.0,26.946,26.9753,26.9362,26.9557,23116.0
2020-05-07 12:15:00,27.59,27.63,27.59,27.63,28944.0,26.9655,27.0046,26.9655,27.0046,28944.0
2020-05-07 12:20:00,27.62,27.65,27.57,27.58,23204.0,26.9948,27.0242,26.946,26.9557,23204.0
2020-05-07 12:25:00,27.61,27.66,27.6,27.61,46776.0,26.9851,27.0339,26.9753,26.9851,46776.0
2020-05-07 12:30:00,27.6,27.61,27.57,27.58,51068.0,26.9753,26.9851,26.946,26.9557,51068.0
2020-05-07 12:35:00,27.58,27.58,27.53,27.55,60204.0,26.9557,26.9557,26.9069,26.9264,60204.0
2020-05-07 12:40:00,27.55,27.56,27.52,27.53,61492.0,26.9264,26.9362,26.8971,26.9069,61492.0
2020-05-07 12:45:00,27.53,27.57,27.5,27.5,207884.0,26.9069,26.946,26.8775,26.8775,207884.0
2020-05-07 12:50:00,27.51,27.53,27.48,27.48,67236.0,26.8873,26.9069,26.858,26.858,67236.0
2020-05-07 12:55:00,27.5,27.57,27.5,27.56,56976.0,26.8775,26.946,26.8775,26.9362,56976.0
2020-05-07 13:00:00,27.56,27.6,27.56,27.59,39144.0,26.9362,26.9753,26.9362,26.9655,39144.0
2020-05-07 13:05:00,27.59,27.59,27.57,27.58,62116.0,26.9655,26.9655,26.946,26.9557,62116.0
2020-05-07 13:10:00,27.59,27.63,27.58,27.62,14964.0,26.9655,27.0046,26.9557,26.9948,14964.0
2020-05-07 13:15:00,27.6,27.6,27.55,27.55,133692.0,26.9753,26.9753,26.9264,26.9264,133692.0
2020-05-07 13:20:00,27.56,27.58,27.52,27.52,49044.0,26.9362,26.9557,26.8971,26.8971,49044.0
2020-05-07 13:25:00,27.53,27.54,27.5,27.51,226832.0,26.9069,26.9166,26.8775,26.8873,226832.0
2020-05-07 13:30:00,27.52,27.56,27.51,27.56,36128.0,26.8971,26.9362,26.8873,26.9362,36128.0
2020-05-07 13:35:00,27.56,27.58,27.5,27.51,138724.0,26.9362,26.9557,26.8775,26.8873,138724.0
2020-05-07 13:40:00,27.52,27.54,27.5,27.53,130348.0,26.8971,26.9166,26.8775,26.9069,130348.0
2020-05-07 13:45:00,27.52,27.56,27.52,27.53,30404.0,26.8971,26.9362,26.8971,26.9069,30404.0
2020-05-07 13:50:00,27.52,27.52,27.43,27.46,464752.0,26.8971,26.8971,26.8091,26.8385,464752.0
2020-05-07 13:55:00,27.46,27.49,27.46,27.49,24664.0,26.8385,26.8678,26.8385,26.8678,24664.0
2020-05-07 14:00:00,27.48,27.48,27.43,27.44,263056.0,26.858,26.858,26.8091,26.8189,263056.0
2020-05-07 14:05:00,27.43,27.48,27.43,27.45,26076.0,26.8091,26.858,26.8091,26.8287,26076.0
2020-05-07 14:10:00,27.44,27.52,27.44,27.51,281592.0,26.8189,26.8971,26.8189,26.8873,281592.0
2020-05-07 14:15:00,27.49,27.5,27.45,27.47,124000.0,26.8678,26.8775,26.8287,26.8482,124000.0
2020-05-07 14:20:00,27.46,27.47,27.35,27.35,289804.0,26.8385,26.8482,26.7309,26.7309,289804.0
2020-05-07 14:25:00,27.34,27.39,27.34,27.39,88928.0,26.7212,26.77,26.7212,26.77,88928.0
2020-05-07 14:30:00,27.4,27.42,27.35,27.35,171864.0,26.7798,26.7994,26.7309,26.7309,171864.0
2020-05-07 14:35:00,27.35,27.39,27.35,27.39,24104.0,26.7309,26.77,26.7309,26.77,24104.0
2020-05-07 14:40:00,27.38,27.38,27.3,27.31,155708.0,26.7603,26.7603,26.6821,26.6918,155708.0
2020-05-07 14:45:00,27.31,27.33,27.27,27.33,30932.0,26.6918,26.7114,26.6528,26.7114,30932.0
2020-05-07 14:50:00,27.32,27.36,27.28,27.35,169092.0,26.7016,26.7407,26.6625,26.7309,169092.0
2020-05-07 14:55:00,27.35,27.36,27.31,27.35,290260.0,26.7309,26.7407,26.6918,26.7309,290260.0
2020-05-07 15:00:00,27.34,27.35,27.23,27.31,210564.0,26.7212,26.7309,26.6137,26.6918,210564.0
2020-05-07 15:05:00,27.31,27.39,27.31,27.37,155496.0,26.6918,26.77,26.6918,26.7505,155496.0
2020-05-07 15:10:00,27.39,27.41,27.32,27.34,218472.0,26.77,26.7896,26.7016,26.7212,218472.0
2020-05-07 15:15:00,27.33,27.33,27.18,27.25,468292.0,26.7114,26.7114,26.5648,26.6332,468292.0
2020-05-07 15:20:00,27.25,27.31,27.24,27.3,105020.0,26.6332,26.6918,26.6234,26.6821,105020.0
2020-05-07 15:25:00,27.29,27.33,27.28,27.31,28904.0,26.6723,26.7114,26.6625,26.6918,28904.0
2020-05-07 15:30:00,27.31,27.32,27.2,27.27,97752.0,26.6918,26.7016,26.5843,26.6528,97752.0
2020-05-07 15:35:00,27.27,27.29,27.2,27.23,71328.0,26.6528,26.6723,26.5843,26.6137,71328.0
2020-05-07 15:40:00,27.2,27.25,27.18,27.21,182540.0,26.5843,26.6332,26.5648,26.5941,182540.0
2020-05-07 15:45:00,27.23,27.3,27.19,27.21,281948.0,26.6137,26.6821,26.5746,26.5941,281948.0
2020-05-07 15:50:00,27.21,27.29,27.18,27.26,227264.0,26.5941,26.6723,26.5648,26.643,227264.0
2020-05-07 15:55:00,27.25,27.28,27.19,27.28,266672.0,26.6332,26.6625,26.5746,26.6625,266672.0
2020-05-08 09:30:00,27.92,27.97,27.79,27.83,310220.0,27.288,27.3369,27.161,27.2001,310220.0
2020-05-08 09:35:00,27.83,27.83,27.68,27.75,191324.0,27.2001,27.2001,27.0535,27.1219,191324.0
2020-05-08 09:40:00,27.75,27.84,27.75,27.8,235120.0,27.1219,27.2099,27.1219,27.1708,235120.0
2020-05-08 09:45:00,27.82,27.87,27.82,27.85,270864.0,27.1903,27.2392,27.1903,27.2196,270864.0
2020-05-08 09:50:00,27.85,27.9,27.8,27.82,81204.0,27.2196,27.2685,27.1708,27.1903,81204.0
2020-05-08 09:55:00,27.82,27.88,27.81,27.86,69304.0,27.1903,27.2489,27.1805,27.2294,69304.0
2020-05-08 10:00:00,27.88,27.94,27.88,27.92,209576.0,27.2489,27.3076,27.2489,27.288,209576.0
2020-05-08 10:05:00,27.92,27.98,27.91,27.92,93888.0,27.288,27.3467,27.2783,27.288,93888.0
2020-05-08 10:10:00,27.9,27.95,27.9,27.95,70368.0,27.2685,27.3174,27.2685,27.3174,70368.0
2020-05-08 10:15:00,27.94,28.0,27.92,27.98,159772.0,27.3076,27.3662,27.288,27.3467,159772.0
2020-05-08 10:20:00,27.98,27.99,27.92,27.94,26124.0,27.3467,27.3565,27.288,27.3076,26124.0
2020-05-08 10:25:00,27.94,27.96,27.89,27.92,33128.0,27.3076,27.3271,27.2587,27.288,33128.0
2020-05-08 10:30:00,27.91,27.95,27.88,27.93,48904.0,27.2783,27.3174,27.2489,27.2978,48904.0
2020-05-08 10:35:00,27.95,27.98,27.93,27.96,28692.0,27.3174,27.3467,27.2978,27.3271,28692.0
2020-05-08 10:40:00,27.97,27.97,27.84,27.84,66992.0,27.3369,27.3369,27.2099,27.2099,66992.0
2020-05-08 10:45:00,27.84,27.89,27.83,27.87,90860.0,27.2099,27.2587,27.2001,27.2392,90860.0
2020-05-08 10:50:00,27.86,27.89,27.84,27.86,39980.0,27.2294,27.2587,27.2099,27.2294,39980.0
2020-05-08 10:55:00,27.87,27.9,27.82,27.88,70656.0,27.2392,27.2685,27.1903,27.2489,70656.0
2020-05-08 11:00:00,27.87,27.9,27.8,27.86,77544.0,27.2392,27.2685,27.1708,27.2294,77544.0
2020-05-08 11:05:00,27.86,27.93,27.86,27.93,41688.0,27.2294,27.2978,27.2294,27.2978,41688.0
2020-05-08 11:10:00,27.93,27.96,27.92,27.94,33116.0,27.2978,27.3271,27.288,27.3076,33116.0
2020-05-08 11:15:00,27.93,27.97,27.93,27.95,27172.0,27.2978,27.3369,27.2978,27.3174,27172.0
2020-05-08 11:20:00,27.95,28.0,27.93,28.0,35152.0,27.3174,27.3662,27.2978,27.3662,35152.0
2020-05-08 11:25:00,27.99,28.02,27.97,28.0,86900.0,27.3565,27.3858,27.3369,27.3662,86900.0
2020-05-08 11:30:00,28.0,28.04,27.99,28.01,76656.0,27.3662,27.4053,27.3565,27.376,76656.0
2020-05-08 11:35:00,28.01,28.03,28.0,28.02,34688.0,27.376,27.3956,27.3662,27.3858,34688.0
2020-05-08 11:40:00,28.01,28.06,28.0,28.06,78420.0,27.376,27.4249,27.3662,27.4249,78420.0
2020-05-08 11:45:00,28.06,28.06,28.03,28.03,21504.0,27.4249,27.4249,27.3956,27.3956,21504.0
2020-05-08 11:50:00,28.04,28.05,28.01,28.05,44992.0,27.4053,27.4151,27.376,27.4151,44992.0
2020-05-08 11:55:00,28.04,28.06,28.03,28.04,31740.0,27.4053,27.4249,27.3956,27.4053,31740.0
2020-05-08 12:00:00,28.05,28.07,28.03,28.04,38184.0,27.4151,27.4346,27.3956,27.4053,38184.0
2020-05-08 12:05:00,28.05,28.09,28.04,28.04,36424.0,27.4151,27.4542,27.4053,27.4053,36424.0
2020-05-08 12:10:00,28.05,28.06,28.04,28.04,27340.0,27.4151,27.4249,27.4053,27.4053,27340.0
2020-05-08 12:15:00,28.04,28.05,28.0,28.02,67460.0,27.4053,27.4151,27.3662,27.3858,67460.0
2020-05-08 12:20:00,28.02,28.03,28.01,28.03,16020.0,27.3858,27.3956,27.376,27.3956,16020.0
2020-05-08 12:25:00,28.01,28.03,28.01,28.03,11760.0,27.376,27.3956,27.376,27.3956,11760.0
2020-05-08 12:30:00,28.04,28.07,28.03,28.04,43220.0,27.4053,27.4346,27.3956,27.4053,43220.0
2020-05-08 12:35:00,28.05,28.06,28.04,28.06,20096.0,27.4151,27.4249,27.4053,27.4249,20096.0
2020-05-08 12:40:00,28.07,28.09,28.07,28.08,24480.0,27.4346,27.4542,27.4346,27.4444,24480.0
2020-05-08 12:45:00,28.07,28.09,28.05,28.05,19916.0,27.4346,27.4542,27.4151,27.4151,19916.0
2020-05-08 12:50:00,28.06,28.08,28.06,28.07,17840.0,27.4249,27.4444,27.4249,27.4346,17840.0
2020-05-08 12:55:00,28.07,28.08,28.06,28.08,55068.0,27.4346,27.4444,27.4249,27.4444,55068.0
2020-05-08 13:00:00,28.08,28.1,28.08,28.1,21308.0,27.4444,27.464,27.4444,27.464,21308.0
2020-05-08 13:05:00,28.1,28.1,28.0,28.02,31612.0,27.464,27.464,27.3662,27.3858,31612.0
2020-05-08 13:10:00,28.03,28.04,28.03,28.04,21480.0,27.3956,27.4053,27.3956,27.4053,21480.0
2020-05-08 13:15:00,28.03,28.04,27.99,28.02,62380.0,27.3956,27.4053,27.3565,27.3858,62380.0
2020-05-08 13:20:00,28.02,28.03,28.0,28.01,27832.0,27.3858,27.3956,27.3662,27.376,27832.0
2020-05-08 13:25:00,28.01,28.01,27.97,27.99,51588.0,27.376,27.376,27.3369,27.3565,51588.0
2020-05-08 13:30:00,28.0,28.02,27.98,28.01,22308.0,27.3662,27.3858,27.3467,27.376,22308.0
2020-05-08 13:35:00,28.01,28.01,27.96,27.98,30432.0,27.376,27.376,27.3271,27.3467,30432.0
2020-05-08 13:40:00,27.98,27.98,27.91,27.93,130528.0,27.3467,27.3467,27.2783,27.2978,130528.0
2020-05-08 13:45:00,27.94,27.95,27.86,27.88,90452.0,27.3076,27.3174,27.2294,27.2489,90452.0
2020-05-08 13:50:00,27.89,27.93,27.88,27.89,63700.0,27.2587,27.2978,27.2489,27.2587,63700.0
2020-05-08 13:55:00,27.91,27.92,27.89,27.92,31276.0,27.2783,27.288,27.2587,27.288,31276.0
2020-05-08 14:00:00,27.91,27.93,27.89,27.89,59576.0,27.2783,27.2978,27.2587,27.2587,59576.0
2020-05-08 14:05:00,27.9,27.93,27.87,27.9,42304.0,27.2685,27.2978,27.2392,27.2685,42304.0
2020-05-08 14:10:00,27.9,27.97,27.89,27.97,56228.0,27.2685,27.3369,27.2587,27.3369,56228.0
2020-05-08 14:15:00,27.98,28.0,27.97,27.98,86976.0,27.3467,27.3662,27.3369,27.3467,86976.0
2020-05-08 14:20:00,27.99,28.01,27.99,28.0,9100.0,27.3565,27.376,27.3565,27.3662,9100.0
2020-05-08 14:25:00,28.0,28.02,27.99,28.01,50904.0,27.3662,27.3858,27.3565,27.376,50904.0
2020-05-08 14:30:00,28.02,28.02,27.99,28.0,34380.0,27.3858,27.3858,27.3565,27.3662,34380.0
2020-05-08 14:35:00,28.0,28.01,27.93,27.94,29920.0,27.3662,27.376,27.2978,27.3076,29920.0
2020-05-08 14:40:00,27.95,27.99,27.95,27.99,22416.0,27.3174,27.3565,27.3174,27.3565,22416.0
2020-05-08 14:45:00,27.99,28.04,27.98,28.02,34748.0,27.3565,27.4053,27.3467,27.3858,34748.0
2020-05-08 14:50:00,28.02,28.03,27.98,27.99,27724.0,27.3858,27.3956,27.3467,27.3565,27724.0
2020-05-08 14:55:00,28.0,28.04,27.99,28.01,75640.0,27.3662,27.4053,27.3565,27.376,75640.0
2020-05-08 15:00:00,28.03,28.11,28.03,28.11,83580.0,27.3956,27.4737,27.3956,27.4737,83580.0
2020-05-08 15:05:00,28.11,28.11,28.06,28.06,47632.0,27.4737,27.4737,27.4249,27.4249,47632.0
2020-05-08 15:10:00,28.07,28.07,27.99,28.03,88036.0,27.4346,27.4346,27.3565,27.3956,88036.0
2020-05-08 15:15:00,28.04,28.05,28.0,28.05,28856.0,27.4053,27.4151,27.3662,27.4151,28856.0
2020-05-08 15:20:00,28.05,28.07,28.03,28.06,31536.0,27.4151,27.4346,27.3956,27.4249,31536.0
2020-05-08 15:25:00,28.06,28.09,28.05,28.08,29012.0,27.4249,27.4542,27.4151,27.4444,29012.0
2020-05-08 15:30:00,28.08,28.16,28.07,28.14,152000.0,27.4444,27.5226,27.4346,27.5031,152000.0
2020-05-08 15:35:00,28.13,28.16,28.13,28.15,149444.0,27.4933,27.5226,27.4933,27.5128,149444.0
2020-05-08 15:40:00,28.15,28.19,28.15,28.18,131776.0,27.5128,27.5519,27.5128,27.5422,131776.0
2020-05-08 15:45:00,28.17,28.22,28.14,28.19,246124.0,27.5324,27.5813,27.5031,27.5519,246124.0
2020-05-08 15:50:00,28.19,28.25,28.16,28.22,254316.0,27.5519,27.6106,27.5226,27.5813,254316.0
2020-05-08 15:55:00,28.22,28.22,28.13,28.18,303684.0,27.5813,27.5813,27.4933,27.5422,303684.0
2020-05-11 09:30:00,27.77,27.77,27.68,27.73,182912.0,27.1414,27.1414,27.0535,27.1023,182912.0
2020-05-11 09:35:00,27.74,27.86,27.7,27.86,202304.0,27.1121,27.2294,27.073,27.2294,202304.0
2020-05-11 09:40:00,27.87,27.91,27.84,27.86,198460.0,27.2392,27.2783,27.2099,27.2294,198460.0
2020-05-11 09:45:00,27.89,27.93,27.85,27.85,124844.0,27.2587,27.2978,27.2196,27.2196,124844.0
2020-05-11 09:50:00,27.88,27.91,27.83,27.86,239304.0,27.2489,27.2783,27.2001,27.2294,239304.0
2020-05-11 09:55:00,27.86,27.86,27.75,27.78,84476.0,27.2294,27.2294,27.1219,27.1512,84476.0
2020-05-11 10:00:00,27.78,27.9,27.78,27.9,112796.0,27.1512,27.2685,27.1512,27.2685,112796.0
2020-05-11 10:05:00,27.9,27.94,27.88,27.91,87584.0,27.2685,27.3076,27.2489,27.2783,87584.0
2020-05-11 10:10:00,27.89,27.93,27.84,27.84,157300.0,27.2587,27.2978,27.2099,27.2099,157300.0
2020-05-11 10:15:00,27.86,27.86,27.78,27.82,158144.0,27.2294,27.2294,27.1512,27.1903,158144.0
2020-05-11 10:20:00,27.81,27.9,27.81,27.88,76772.0,27.1805,27.2685,27.1805,27.2489,76772.0
2020-05-11 10:25:00,27.89,27.9,27.85,27.89,37008.0,27.2587,27.2685,27.2196,27.2587,37008.0
2020-05-11 10:30:00,27.86,27.95,27.83,27.93,60688.0,27.2294,27.3174,27.2001,27.2978,60688.0
2020-05-11 10:35:00,27.93,27.97,27.82,27.86,131908.0,27.2978,27.3369,27.1903,27.2294,131908.0
2020-05-11 10:40:00,27.88,27.91,27.85,27.89,20088.0,27.2489,27.2783,27.2196,27.2587,20088.0
2020-05-11 10:45:00,27.91,27.96,27.89,27.95,54652.0,27.2783,27.3271,27.2587,27.3174,54652.0
2020-05-11 10:50:00,27.95,27.96,27.91,27.91,46656.0,27.3174,27.3271,27.2783,27.2783,46656.0
2020-05-11 10:55:00,27.9,27.91,27.85,27.86,292340.0,27.2685,27.2783,27.2196,27.2294,292340.0
2020-05-11 11:00:00,27.89,27.94,27.87,27.91,39412.0,27.2587,27.3076,27.2392,27.2783,39412.0
2020-05-11 11:05:00,27.92,27.94,27.9,27.93,47064.0,27.288,27.3076,27.2685,27.2978,47064.0
2020-05-11 11:10:00,27.94,27.95,27.88,27.92,40968.0,27.3076,27.3174,27.2489,27.288,40968.0
2020-05-11 11:15:00,27.92,27.99,27.92,27.97,143948.0,27.288,27.3565,27.288,27.3369,143948.0
2020-05-11 11:20:00,27.97,27.99,27.95,27.95,167056.0,27.3369,27.3565,27.3174,27.3174,167056.0
2020-05-11 11:25:00,27.93,28.04,27.93,28.03,134136.0,27.2978,27.4053,27.2978,27.3956,134136.0
2020-05-11 11:30:00,28.03,28.08,28.03,28.06,87828.0,27.3956,27.4444,27.3956,27.4249,87828.0
2020-05-11 11:35:00,28.06,28.08,28.05,28.06,64912.0,27.4249,27.4444,27.4151,27.4249,64912.0
2020-05-11 11:40:00,28.05,28.06,28.04,28.05,107096.0,27.4151,27.4249,27.4053,27.4151,107096.0
2020-05-11 11:45:00,28.06,28.08,28.05,28.05,52068.0,27.4249,27.4444,27.4151,27.4151,52068.0
2020-05-11 11:50:00,28.06,28.07,28.04,28.05,14352.0,27.4249,27.4346,27.4053,27.4151,14352.0
2020-05-11 11:55:00,28.06,28.08,28.04,28.08,21944.0,27.4249,27.4444,27.4053,27.4444,21944.0
2020-05-11 12:00:00,28.08,28.1,28.04,28.07,111088.0,27.4444,27.464,27.4053,27.4346,111088.0
2020-05-11 12:05:00,28.05,28.06,28.04,28.04,38432.0,27.4151,27.4249,27.4053,27.4053,38432.0
2020-05-11 12:10:00,28.05,28.07,28.04,28.06,34164.0,27.4151,27.4346,27.4053,27.4249,34164.0
2020-05-11 12:15:00,28.07,28.13,28.06,28.13,113076.0,27.4346,27.4933,27.4249,27.4933,113076.0
2020-05-11 12:20:00,28.12,28.2,28.12,28.2,43208.0,27.4835,27.5617,27.4835,27.5617,43208.0
2020-05-11 12:25:00,28.19,28.24,28.18,28.23,80500.0,27.5519,27.6008,27.5422,27.591,80500.0
2020-05-11 12:30:00,28.23,28.31,28.22,28.27,193572.0,27.591,27.6692,27.5813,27.6301,193572.0
2020-05-11 12:35:00,28.27,28.29,28.25,28.28,155124.0,27.6301,27.6497,27.6106,27.6399,155124.0
2020-05-11 12:40:00,28.28,28.28,28.26,28.27,42572.0,27.6399,27.6399,27.6203,27.6301,42572.0
2020-05-11 12:45:00,28.27,28.29,28.21,28.21,57972.0,27.6301,27.6497,27.5715,27.5715,57972.0
2020-05-11 12:50:00,28.21,28.27,28.21,28.27,227884.0,27.5715,27.6301,27.5715,27.6301,227884.0
2020-05-11 12:55:00,28.27,28.28,28.25,28.28,55988.0,27.6301,27.6399,27.6106,27.6399,55988.0
2020-05-11 13:00:00,28.28,28.31,28.25,28.3,32772.0,27.6399,27.6692,27.6106,27.6594,32772.0
2020-05-11 13:05:00,28.29,28.38,28.29,28.38,146160.0,27.6497,27.7376,27.6497,27.7376,146160.0
2020-05-11 13:10:00,28.38,28.39,28.37,28.39,35176.0,27.7376,27.7474,27.7279,27.7474,35176.0
2020-05-11 13:15:00,28.39,28.39,28.36,28.38,13688.0,27.7474,27.7474,27.7181,27.7376,13688.0
2020-05-11 13:20:00,28.4,28.41,28.38,28.38,54840.0,27.7572,27.767,27.7376,27.7376,54840.0
2020-05-11 13:25:00,28.39,28.43,28.39,28.4,39936.0,27.7474,27.7865,27.7474,27.7572,39936.0
2020-05-11 13:30:00,28.43,28.44,28.42,28.42,48052.0,27.7865,27.7963,27.7767,27.7767,48052.0
2020-05-11 13:35:00,28.43,28.47,28.42,28.47,44980.0,27.7865,27.8256,27.7767,27.8256,44980.0
2020-05-11 13:40:00,28.47,28.47,28.4,28.4,72916.0,27.8256,27.8256,27.7572,27.7572,72916.0
2020-05-11 13:45:00,28.39,28.41,28.37,28.38,47120.0,27.7474,27.767,27.7279,27.7376,47120.0
2020-05-11 13:50:00,28.38,28.4,28.36,28.4,88484.0,27.7376,27.7572,27.7181,27.7572,88484.0
2020-05-11 13:55:00,28.39,28.39,28.35,28.35,22136.0,27.7474,27.7474,27.7083,27.7083,22136.0
2020-05-11 14:00:00,28.35,28.37,28.28,28.28,176520.0,27.7083,27.7279,27.6399,27.6399,176520.0
2020-05-11 14:05:00,28.27,28.3,28.25,28.29,103120.0,27.6301,27.6594,27.6106,27.6497,103120.0
2020-05-11 14:10:00,28.28,28.28,28.23,28.24,174384.0,27.6399,27.6399,27.591,27.6008,174384.0
2020-05-11 14:15:00,28.24,28.28,28.23,28.28,132244.0,27.6008,27.6399,27.591,27.6399,132244.0
2020-05-11 14:20:00,28.29,28.31,28.29,28.3,32892.0,27.6497,27.6692,27.6497,27.6594,32892.0
2020-05-11 14:25:00,28.32,28.33,28.23,28.25,274680.0,27.679,27.6888,27.591,27.6106,274680.0
2020-05-11 14:30:00,28.26,28.35,28.25,28.34,72300.0,27.6203,27.7083,27.6106,27.6985,72300.0
2020-05-11 14:35:00,28.35,28.39,28.34,28.38,26252.0,27.7083,27.7474,27.6985,27.7376,26252.0
2020-05-11 14:40:00,28.38,28.38,28.35,28.36,131156.0,27.7376,27.7376,27.7083,27.7181,131156.0
2020-05-11 14:45:00,28.37,28.38,28.35,28.38,13644.0,27.7279,27.7376,27.7083,27.7376,13644.0
2020-05-11 14:50:00,28.37,28.42,28.36,28.4,74568.0,27.7279,27.7767,27.7181,27.7572,74568.0
2020-05-11 14:55:00,28.4,28.4,28.37,28.38,32488.0,27.7572,27.7572,27.7279,27.7376,32488.0
2020-05-11 15:00:00,28.38,28.47,28.38,28.43,29780.0,27.7376,27.8256,27.7376,27.7865,29780.0
2020-05-11 15:05:00,28.43,28.47,28.42,28.46,33096.0,27.7865,27.8256,27.7767,27.8158,33096.0
2020-05-11 15:10:00,28.47,28.48,28.39,28.41,63548.0,27.8256,27.8354,27.7474,27.767,63548.0
2020-05-11 15:15:00,28.41,28.45,28.38,28.42,87028.0,27.767,27.806,27.7376,27.7767,87028.0
2020-05-11 15:20:00,28.4,28.42,28.36,28.36,26112.0,27.7572,27.7767,27.7181,27.7181,26112.0
2020-05-11 15:25:00,28.36,28.38,28.32,28.36,61424.0,27.7181,27.7376,27.679,27.7181,61424.0
2020-05-11 15:30:00,28.34,28.39,28.28,28.3,82872.0,27.6985,27.7474,27.6399,27.6594,82872.0
2020-05-11 15:35:00,28.28,28.35,28.28,28.33,59420.0,27.6399,27.7083,27.6399,27.6888,59420.0
2020-05-11 15:40:00,28.35,28.36,28.3,28.33,47304.0,27.7083,27.7181,27.6594,27.6888,47304.0
2020-05-11 15:45:00,28.35,28.38,28.28,28.3,98188.0,27.7083,27.7376,27.6399,27.6594,98188.0
2020-05-11 15:50:00,28.3,28.33,28.24,28.31,228276.0,27.6594,27.6888,27.6008,27.6692,228276.0
2020-05-11 15:55:00,28.3,28.33,28.19,28.19,208884.0,27.6594,27.6888,27.5519,27.5519,208884.0
2020-05-12 09:30:00,28.43,28.52,28.38,28.39,157888.0,27.7865,27.8745,27.7376,27.7474,157888.0
2020-05-12 09:35:00,28.4,28.4,28.25,28.32,178388.0,27.7572,27.7572,27.6106,27.679,178388.0
2020-05-12 09:40:00,28.33,28.36,28.27,28.27,95108.0,27.6888,27.7181,27.6301,27.6301,95108.0
2020-05-12 09:45:00,28.29,28.3,28.13,28.13,524548.0,27.6497,27.6594,27.4933,27.4933,524548.0
2020-05-12 09:50:00,28.13,28.16,28.0,28.01,155620.0,27.4933,27.5226,27.3662,27.376,155620.0
2020-05-12 09:55:00,28.04,28.15,28.03,28.14,103024.0,27.4053,27.5128,27.3956,27.5031,103024.0
2020-05-12 10:00:00,28.14,28.19,28.08,28.14,146288.0,27.5031,27.5519,27.4444,27.5031,146288.0
2020-05-12 10:05:00,28.13,28.15,28.09,28.09,47132.0,27.4933,27.5128,27.4542,27.4542,47132.0
2020-05-12 10:10:00,28.14,28.17,28.06,28.15,131796.0,27.5031,27.5324,27.4249,27.5128,131796.0
2020-05-12 10:15:00,28.16,28.22,28.15,28.21,68016.0,27.5226,27.5813,27.5128,27.5715,68016.0
2020-05-12 10:20:00,28.21,28.21,28.14,28.17,243924.0,27.5715,27.5715,27.5031,27.5324,243924.0
2020-05-12 10:25:00,28.19,28.2,28.06,28.08,36948.0,27.5519,27.5617,27.4249,27.4444,36948.0
2020-05-12 10:30:00,28.08,28.17,28.06,28.1,53980.0,27.4444,27.5324,27.4249,27.464,53980.0
2020-05-12 10:35:00,28.12,28.17,28.12,28.14,54092.0,27.4835,27.5324,27.4835,27.5031,54092.0
2020-05-12 10:40:00,28.13,28.18,28.1,28.1,41184.0,27.4933,27.5422,27.464,27.464,41184.0
2020-05-12 10:45:00,28.12,28.15,28.02,28.04,248744.0,27.4835,27.5128,27.3858,27.4053,248744.0
2020-05-12 10:50:00,28.03,28.13,28.03,28.13,63216.0,27.3956,27.4933,27.3956,27.4933,63216.0
2020-05-12 10:55:00,28.15,28.22,28.15,28.19,222564.0,27.5128,27.5813,27.5128,27.5519,222564.0
2020-05-12 11:00:00,28.19,28.2,28.14,28.2,43644.0,27.5519,27.5617,27.5031,27.5617,43644.0
2020-05-12 11:05:00,28.2,28.26,28.18,28.26,72412.0,27.5617,27.6203,27.5422,27.6203,72412.0
2020-05-12 11:10:00,28.28,28.29,28.24,28.25,67792.0,27.6399,27.6497,27.6008,27.6106,67792.0
2020-05-12 11:15:00,28.24,28.26,28.21,28.21,45768.0,27.6008,27.6203,27.5715,27.5715,45768.0
2020-05-12 11:20:00,28.22,28.29,28.22,28.26,39336.0,27.5813,27.6497,27.5813,27.6203,39336.0
2020-05-12 11:25:00,28.23,28.3,28.21,28.22,158428.0,27.591,27.6594,27.5715,27.5813,158428.0
2020-05-12 11:30:00,28.22,28.27,28.14,28.14,47524.0,27.5813,27.6301,27.5031,27.5031,47524.0
2020-05-12 11:35:00,28.14,28.18,28.13,28.17,55416.0,27.5031,27.5422,27.4933,27.5324,55416.0
2020-05-12 11:40:00,28.17,28.17,28.14,28.14,12720.0,27.5324,27.5324,27.5031,27.5031,12720.0
2020-05-12 11:45:00,28.12,28.12,28.08,28.1,23568.0,27.4835,27.4835,27.4444,27.464,23568.0
2020-05-12 11:50:00,28.1,28.15,28.1,28.14,21676.0,27.464,27.5128,27.464,27.5031,21676.0
2020-05-12 11:55:00,28.14,28.19,28.14,28.18,37232.0,27.5031,27.5519,27.5031,27.5422,37232.0
2020-05-12 12:00:00,28.18,28.2,28.15,28.19,11860.0,27.5422,27.5617,27.5128,27.5519,11860.0
2020-05-12 12:05:00,28.18,28.18,28.14,28.14,32956.0,27.5422,27.5422,27.5031,27.5031,32956.0
2020-05-12 12:10:00,28.13,28.13,28.09,28.12,77064.0,27.4933,27.4933,27.4542,27.4835,77064.0
2020-05-12 12:15:00,28.13,28.16,28.08,28.16,40208.0,27.4933,27.5226,27.4444,27.5226,40208.0
2020-05-12 12:20:00,28.15,28.17,28.11,28.16,29620.0,27.5128,27.5324,27.4737,27.5226,29620.0
2020-05-12 12:25:00,28.14,28.19,28.14,28.19,49936.0,27.5031,27.5519,27.5031,27.5519,49936.0
2020-05-12 12:30:00,28.16,28.2,28.14,28.15,39232.0,27.5226,27.5617,27.5031,27.5128,39232.0
2020-05-12 12:35:00,28.14,28.19,28.13,28.19,28884.0,27.5031,27.5519,27.4933,27.5519,28884.0
2020-05-12 12:40:00,28.16,28.16,28.14,28.14,32964.0,27.5226,27.5226,27.5031,27.5031,32964.0
2020-05-12 12:45:00,28.15,28.18,28.15,28.15,41760.0,27.5128,27.5422,27.5128,27.5128,41760.0
2020-05-12 12:50:00,28.15,28.15,28.12,28.12,20572.0,27.5128,27.5128,27.4835,27.4835,20572.0
2020-05-12 12:55:00,28.15,28.2,28.15,28.18,54740.0,27.5128,27.5617,27.5128,27.5422,54740.0
2020-05-12 13:00:00,28.18,28.18,28.06,28.09,116520.0,27.5422,27.5422,27.4249,27.4542,116520.0
2020-05-12 13:05:00,28.11,28.12,28.1,28.1,20628.0,27.4737,27.4835,27.464,27.464,20628.0
2020-05-12 13:10:00,28.09,28.09,27.96,27.98,160316.0,27.4542,27.4542,27.3271,27.3467,160316.0
2020-05-12 13:15:00,27.97,28.0,27.89,27.91,211672.0,27.3369,27.3662,27.2587,27.2783,211672.0
2020-05-12 13:20:00,27.88,27.92,27.81,27.82,76852.0,27.2489,27.288,27.1805,27.1903,76852.0
2020-05-12 13:25:00,27.81,27.88,27.8,27.84,290768.0,27.1805,27.2489,27.1708,27.2099,290768.0
2020-05-12 13:30:00,27.84,27.9,27.83,27.89,114152.0,27.2099,27.2685,27.2001,27.2587,114152.0
2020-05-12 13:35:00,27.9,27.93,27.87,27.9,42068.0,27.2685,27.2978,27.2392,27.2685,42068.0
2020-05-12 13:40:00,27.91,27.92,27.87,27.89,284212.0,27.2783,27.288,27.2392,27.2587,284212.0
2020-05-12 13:45:00,27.88,27.94,27.88,27.94,125488.0,27.2489,27.3076,27.2489,27.3076,125488.0
2020-05-12 13:50:00,27.91,27.97,27.91,27.97,73872.0,27.2783,27.3369,27.2783,27.3369,73872.0
2020-05-12 13:55:00,27.97,27.98,27.95,27.98,101876.0,27.3369,27.3467,27.3174,27.3467,101876.0
2020-05-12 14:00:00,27.98,27.99,27.93,27.94,42492.0,27.3467,27.3565,27.2978,27.3076,42492.0
2020-05-12 14:05:00,27.94,27.96,27.9,27.91,75460.0,27.3076,27.3271,27.2685,27.2783,75460.0
2020-05-12 14:10:00,27.91,27.91,27.82,27.82,137628.0,27.2783,27.2783,27.1903,27.1903,137628.0
2020-05-12 14:15:00,27.82,27.84,27.75,27.79,169184.0,27.1903,27.2099,27.1219,27.161,169184.0
2020-05-12 14:20:00,27.8,27.86,27.8,27.86,74912.0,27.1708,27.2294,27.1708,27.2294,74912.0
2020-05-12 14:25:00,27.85,27.88,27.84,27.87,66524.0,27.2196,27.2489,27.2099,27.2392,66524.0
2020-05-12 14:30:00,27.84,27.86,27.79,27.86,60476.0,27.2099,27.2294,27.161,27.2294,60476.0
2020-05-12 14:35:00,27.84,27.92,27.8,27.9,89900.0,27.2099,27.288,27.1708,27.2685,89900.0
2020-05-12 14:40:00,27.88,27.88,27.75,27.83,100292.0,27.2489,27.2489,27.1219,27.2001,100292.0
2020-05-12 14:45:00,27.82,27.86,27.82,27.85,25360.0,27.1903,27.2294,27.1903,27.2196,25360.0
2020-05-12 14:50:00,27.85,27.93,27.82,27.92,104844.0,27.2196,27.2978,27.1903,27.288,104844.0
2020-05-12 14:55:00,27.9,27.94,27.89,27.9,49700.0,27.2685,27.3076,27.2587,27.2685,49700.0
2020-05-12 15:00:00,27.89,27.91,27.84,27.86,36420.0,27.2587,27.2783,27.2099,27.2294,36420.0
2020-05-12 15:05:00,27.87,27.9,27.84,27.86,18396.0,27.2392,27.2685,27.2099,27.2294,18396.0
2020-05-12 15:10:00,27.85,27.85,27.75,27.75,111676.0,27.2196,27.2196,27.1219,27.1219,111676.0
2020-05-12 15:15:00,27.76,27.81,27.7,27.71,195604.0,27.1317,27.1805,27.073,27.0828,195604.0
2020-05-12 15:20:00,27.7,27.72,27.62,27.62,188520.0,27.073,27.0926,26.9948,26.9948,188520.0
2020-05-12 15:25:00,27.62,27.68,27.61,27.63,116576.0,26.9948,27.0535,26.9851,27.0046,116576.0
2020-05-12 15:30:00,27.63,27.67,27.56,27.59,275472.0,27.0046,27.0437,26.9362,26.9655,275472.0
2020-05-12 15:35:00,27.59,27.59,27.47,27.52,196076.0,26.9655,26.9655,26.8482,26.8971,196076.0
2020-05-12 15:40:00,27.52,27.52,27.31,27.33,443984.0,26.8971,26.8971,26.6918,26.7114,443984.0
2020-05-12 15:45:00,27.33,27.38,27.25,27.26,253684.0,26.7114,26.7603,26.6332,26.643,253684.0
2020-05-12 15:50:00,27.25,27.25,27.13,27.18,452964.0,26.6332,26.6332,26.5159,26.5648,452964.0
2020-05-12 15:55:00,27.19,27.24,27.03,27.04,600784.0,26.5746,26.6234,26.4182,26.428,600784.0
2020-05-13 09:30:00,26.94,26.99,26.65,26.66,808964.0,26.3302,26.3791,26.0468,26.0566,808964.0
2020-05-13 09:35:00,26.63,26.69,26.48,26.69,488820.0,26.0272,26.0859,25.8806,26.0859,488820.0
2020-05-13 09:40:00,26.69,26.72,26.58,26.59,289336.0,26.0859,26.1152,25.9784,25.9881,289336.0
2020-05-13 09:45:00,26.56,26.76,26.53,26.74,354228.0,25.9588,26.1543,25.9295,26.1348,354228.0
2020-05-13 09:50:00,26.73,26.78,26.64,26.7,158252.0,26.125,26.1738,26.037,26.0957,158252.0
2020-05-13 09:55:00,26.71,26.74,26.6,26.71,137664.0,26.1054,26.1348,25.9979,26.1054,137664.0
2020-05-13 10:00:00,26.7,26.9,26.7,26.86,199464.0,26.0957,26.2911,26.0957,26.252,199464.0
2020-05-13 10:05:00,26.87,26.94,26.86,26.9,203996.0,26.2618,26.3302,26.252,26.2911,203996.0
2020-05-13 10:10:00,26.89,26.92,26.85,26.85,112560.0,26.2814,26.3107,26.2423,26.2423,112560.0
2020-05-13 10:15:00,26.86,26.9,26.85,26.86,98568.0,26.252,26.2911,26.2423,26.252,98568.0
2020-05-13 10:20:00,26.84,26.85,26.75,26.77,108464.0,26.2325,26.2423,26.1445,26.1641,108464.0
2020-05-13 10:25:00,26.78,27.0,26.75,26.98,350276.0,26.1738,26.3889,26.1445,26.3693,350276.0
2020-05-13 10:30:00,26.99,27.15,26.96,27.09,431924.0,26.3791,26.5355,26.3498,26.4768,431924.0
2020-05-13 10:35:00,27.1,27.12,27.0,27.01,197456.0,26.4866,26.5061,26.3889,26.3986,197456.0
2020-05-13 10:40:00,27.04,27.05,26.96,26.96,77160.0,26.428,26.4377,26.3498,26.3498,77160.0
2020-05-13 10:45:00,26.96,26.96,26.89,26.89,156704.0,26.3498,26.3498,26.2814,26.2814,156704.0
2020-05-13 10:50:00,26.91,26.93,26.85,26.85,237968.0,26.3009,26.3205,26.2423,26.2423,237968.0
2020-05-13 10:55:00,26.84,26.86,26.65,26.7,298104.0,26.2325,26.252,26.0468,26.0957,298104.0
2020-05-13 11:00:00,26.7,26.73,26.67,26.69,89704.0,26.0957,26.125,26.0663,26.0859,89704.0
2020-05-13 11:05:00,26.69,26.76,26.63,26.68,321768.0,26.0859,26.1543,26.0272,26.0761,321768.0
2020-05-13 11:10:00,26.7,26.78,26.69,26.78,123528.0,26.0957,26.1738,26.0859,26.1738,123528.0
2020-05-13 11:15:00,26.78,26.81,26.61,26.61,451752.0,26.1738,26.2032,26.0077,26.0077,451752.0
2020-05-13 11:20:00,26.6,26.61,26.44,26.47,364648.0,25.9979,26.0077,25.8415,25.8709,364648.0
2020-05-13 11:25:00,26.47,26.54,26.41,26.54,410360.0,25.8709,25.9393,25.8122,25.9393,410360.0
2020-05-13 11:30:00,26.54,26.59,26.46,26.5,469316.0,25.9393,25.9881,25.8611,25.9002,469316.0
2020-05-13 11:35:00,26.5,26.51,26.33,26.41,568420.0,25.9002,25.91,25.734,25.8122,568420.0
2020-05-13 11:40:00,26.41,26.42,26.25,26.28,552132.0,25.8122,25.822,25.6558,25.6852,552132.0
2020-05-13 11:45:00,26.28,26.28,26.14,26.16,485728.0,25.6852,25.6852,25.5483,25.5679,485728.0
2020-05-13 11:50:00,26.17,26.23,26.06,26.08,620908.0,25.5777,25.6363,25.4701,25.4897,620908.0
2020-05-13 11:55:00,26.05,26.16,26.02,26.15,1097892.0,25.4604,25.5679,25.431,25.5581,1097892.0
2020-05-13 12:00:00,26.15,26.22,25.98,25.99,623244.0,25.5581,25.6265,25.392,25.4017,623244.0
2020-05-13 12:05:00,25.99,26.06,25.89,25.89,519920.0,25.4017,25.4701,25.304,25.304,519920.0
2020-05-13 12:10:00,25.93,25.97,25.85,25.88,375684.0,25.3431,25.3822,25.2649,25.2942,375684.0
2020-05-13 12:15:00,25.87,25.89,25.73,25.74,593244.0,25.2844,25.304,25.1476,25.1574,593244.0
2020-05-13 12:20:00,25.77,25.93,25.77,25.87,665744.0,25.1867,25.3431,25.1867,25.2844,665744.0
2020-05-13 12:25:00,25.85,26.01,25.83,26.0,290208.0,25.2649,25.4213,25.2453,25.4115,290208.0
2020-05-13 12:30:00,26.01,26.07,25.93,26.05,238588.0,25.4213,25.4799,25.3431,25.4604,238588.0
2020-05-13 12:35:00,26.03,26.08,25.97,26.07,208948.0,25.4408,25.4897,25.3822,25.4799,208948.0
2020-05-13 12:40:00,26.07,26.07,25.97,25.97,525296.0,25.4799,25.4799,25.3822,25.3822,525296.0
2020-05-13 12:45:00,25.99,26.15,25.99,26.14,242208.0,25.4017,25.5581,25.4017,25.5483,242208.0
2020-05-13 12:50:00,26.13,26.16,26.09,26.13,373288.0,25.5386,25.5679,25.4995,25.5386,373288.0
2020-05-13 12:55:00,26.14,26.16,26.07,26.12,103256.0,25.5483,25.5679,25.4799,25.5288,103256.0
2020-05-13 13:00:00,26.12,26.14,25.95,25.96,623336.0,25.5288,25.5483,25.3626,25.3724,623336.0
2020-05-13 13:05:00,25.97,26.0,25.88,25.92,175528.0,25.3822,25.4115,25.2942,25.3333,175528.0
2020-05-13 13:10:00,25.93,26.1,25.93,26.08,322448.0,25.3431,25.5092,25.3431,25.4897,322448.0
2020-05-13 13:15:00,26.08,26.18,26.01,26.16,132492.0,25.4897,25.5874,25.4213,25.5679,132492.0
2020-05-13 13:20:00,26.14,26.14,26.03,26.03,120224.0,25.5483,25.5483,25.4408,25.4408,120224.0
2020-05-13 13:25:00,26.04,26.09,25.99,26.07,184532.0,25.4506,25.4995,25.4017,25.4799,184532.0
2020-05-13 13:30:00,26.04,26.09,25.98,26.0,235680.0,25.4506,25.4995,25.392,25.4115,235680.0
2020-05-13 13:35:00,25.99,26.05,25.98,26.04,154132.0,25.4017,25.4604,25.392,25.4506,154132.0
2020-05-13 13:40:00,26.08,26.11,25.98,26.03,60836.0,25.4897,25.519,25.392,25.4408,60836.0
2020-05-13 13:45:00,26.03,26.08,25.99,26.03,489756.0,25.4408,25.4897,25.4017,25.4408,489756.0
2020-05-13 13:50:00,26.05,26.05,25.91,25.93,301412.0,25.4604,25.4604,25.3235,25.3431,301412.0
2020-05-13 13:55:00,25.94,25.96,25.92,25.94,42132.0,25.3529,25.3724,25.3333,25.3529,42132.0
2020-05-13 14:00:00,25.93,25.96,25.83,25.83,757124.0,25.3431,25.3724,25.2453,25.2453,757124.0
2020-05-13 14:05:00,25.84,25.98,25.84,25.97,377184.0,25.2551,25.392,25.2551,25.3822,377184.0
2020-05-13 14:10:00,25.96,26.08,25.93,26.01,580492.0,25.3724,25.4897,25.3431,25.4213,580492.0
2020-05-13 14:15:00,26.01,26.14,25.99,26.04,362620.0,25.4213,25.5483,25.4017,25.4506,362620.0
2020-05-13 14:20:00,26.05,26.1,25.97,26.0,326740.0,25.4604,25.5092,25.3822,25.4115,326740.0
2020-05-13 14:25:00,25.98,26.02,25.93,25.93,619340.0,25.392,25.431,25.3431,25.3431,619340.0
2020-05-13 14:30:00,25.93,25.96,25.89,25.9,159928.0,25.3431,25.3724,25.304,25.3138,159928.0
2020-05-13 14:35:00,25.89,25.97,25.88,25.91,629500.0,25.304,25.3822,25.2942,25.3235,629500.0
2020-05-13 14:40:00,25.91,25.91,25.8,25.8,261068.0,25.3235,25.3235,25.216,25.216,261068.0
2020-05-13 14:45:00,25.82,25.91,25.8,25.87,102352.0,25.2356,25.3235,25.216,25.2844,102352.0
2020-05-13 14:50:00,25.86,25.89,25.81,25.83,154892.0,25.2747,25.304,25.2258,25.2453,154892.0
2020-05-13 14:55:00,25.84,25.86,25.74,25.74,162196.0,25.2551,25.2747,25.1574,25.1574,162196.0
2020-05-13 15:00:00,25.75,26.02,25.75,26.0,601964.0,25.1672,25.431,25.1672,25.4115,601964.0
2020-05-13 15:05:00,25.99,25.99,25.82,25.85,547276.0,25.4017,25.4017,25.2356,25.2649,547276.0
2020-05-13 15:10:00,25.85,25.92,25.78,25.83,292800.0,25.2649,25.3333,25.1965,25.2453,292800.0
2020-05-13 15:15:00,25.81,25.86,25.77,25.86,168504.0,25.2258,25.2747,25.1867,25.2747,168504.0
2020-05-13 15:20:00,25.85,25.87,25.64,25.64,234788.0,25.2649,25.2844,25.0596,25.0596,234788.0
2020-05-13 15:25:00,25.65,25.8,25.6,25.77,716540.0,25.0694,25.216,25.0206,25.1867,716540.0
2020-05-13 15:30:00,25.75,25.92,25.7,25.88,229844.0,25.1672,25.3333,25.1183,25.2942,229844.0
2020-05-13 15:35:00,25.86,25.95,25.81,25.85,571876.0,25.2747,25.3626,25.2258,25.2649,571876.0
2020-05-13 15:40:00,25.87,25.95,25.87,25.9,217288.0,25.2844,25.3626,25.2844,25.3138,217288.0
2020-05-13 15:45:00,25.89,26.03,25.82,26.0,406968.0,25.304,25.4408,25.2356,25.4115,406968.0
2020-05-13 15:50:00,26.0,26.18,25.99,26.09,564160.0,25.4115,25.5874,25.4017,25.4995,564160.0
2020-05-13 15:55:00,26.09,26.19,26.04,26.1,453204.0,25.4995,25.5972,25.4506,25.5092,453204.0
2020-05-14 09:30:00,25.6,25.74,25.52,25.57,409604.0,25.0206,25.1574,24.9424,24.9912,409604.0
2020-05-14 09:35:00,25.59,25.75,25.53,25.54,585448.0,25.0108,25.1672,24.9521,24.9619,585448.0
2020-05-14 09:40:00,25.54,25.54,25.43,25.47,327816.0,24.9619,24.9619,24.8544,24.8935,327816.0
2020-05-14 09:45:00,25.47,25.57,25.38,25.38,357400.0,24.8935,24.9912,24.8055,24.8055,357400.0
2020-05-14 09:50:00,25.38,25.42,25.19,25.21,731840.0,24.8055,24.8446,24.6198,24.6394,731840.0
2020-05-14 09:55:00,25.21,25.3,25.18,25.21,319708.0,24.6394,24.7273,24.6101,24.6394,319708.0
2020-05-14 10:00:00,25.21,25.25,25.13,25.16,238936.0,24.6394,24.6785,24.5612,24.5905,238936.0
2020-05-14 10:05:00,25.17,25.36,25.17,25.36,351652.0,24.6003,24.786,24.6003,24.786,351652.0
2020-05-14 10:10:00,25.35,25.42,25.29,25.29,229760.0,24.7762,24.8446,24.7176,24.7176,229760.0
2020-05-14 10:15:00,25.3,25.34,25.25,25.32,317132.0,24.7273,24.7664,24.6785,24.7469,317132.0
2020-05-14 10:20:00,25.32,25.41,25.3,25.38,228472.0,24.7469,24.8349,24.7273,24.8055,228472.0
2020-05-14 10:25:00,25.38,25.48,25.29,25.31,298188.0,24.8055,24.9033,24.7176,24.7371,298188.0
2020-05-14 10:30:00,25.33,25.46,25.31,25.45,257044.0,24.7567,24.8837,24.7371,24.8739,257044.0
2020-05-14 10:35:00,25.44,25.69,25.43,25.69,508612.0,24.8642,25.1085,24.8544,25.1085,508612.0
2020-05-14 10:40:00,25.68,25.68,25.55,25.61,317024.0,25.0987,25.0987,24.9717,25.0303,317024.0
2020-05-14 10:45:00,25.61,25.82,25.58,25.81,742224.0,25.0303,25.2356,25.001,25.2258,742224.0
2020-05-14 10:50:00,25.81,25.91,25.77,25.89,414736.0,25.2258,25.3235,25.1867,25.304,414736.0
2020-05-14 10:55:00,25.88,25.88,25.73,25.8,414840.0,25.2942,25.2942,25.1476,25.216,414840.0
2020-05-14 11:00:00,25.78,25.9,25.77,25.86,507204.0,25.1965,25.3138,25.1867,25.2747,507204.0
2020-05-14 11:05:00,25.87,25.99,25.85,25.91,382268.0,25.2844,25.4017,25.2649,25.3235,382268.0
2020-05-14 11:10:00,25.93,25.98,25.9,25.93,137188.0,25.3431,25.392,25.3138,25.3431,137188.0
2020-05-14 11:15:00,25.94,26.09,25.94,26.02,167640.0,25.3529,25.4995,25.3529,25.431,167640.0
2020-05-14 11:20:00,26.03,26.03,25.81,25.82,211892.0,25.4408,25.4408,25.2258,25.2356,211892.0
2020-05-14 11:25:00,25.85,25.85,25.73,25.77,229444.0,25.2649,25.2649,25.1476,25.1867,229444.0
2020-05-14 11:30:00,25.8,25.89,25.77,25.85,129552.0,25.216,25.304,25.1867,25.2649,129552.0
2020-05-14 11:35:00,25.83,25.95,25.7,25.72,389636.0,25.2453,25.3626,25.1183,25.1378,389636.0
2020-05-14 11:40:00,25.7,25.74,25.62,25.72,146368.0,25.1183,25.1574,25.0401,25.1378,146368.0
2020-05-14 11:45:00,25.69,25.76,25.66,25.7,167432.0,25.1085,25.1769,25.0792,25.1183,167432.0
2020-05-14 11:50:00,25.69,25.93,25.67,25.91,157700.0,25.1085,25.3431,25.089,25.3235,157700.0
2020-05-14 11:55:00,25.9,25.91,25.74,25.74,314424.0,25.3138,25.3235,25.1574,25.1574,314424.0
2020-05-14 12:00:00,25.77,25.85,25.69,25.78,287688.0,25.1867,25.2649,25.1085,25.1965,287688.0
2020-05-14 12:05:00,25.76,25.79,25.72,25.78,85300.0,25.1769,25.2063,25.1378,25.1965,85300.0
2020-05-14 12:10:00,25.76,25.9,25.75,25.85,102244.0,25.1769,25.3138,25.1672,25.2649,102244.0
2020-05-14 12:15:00,25.84,25.93,25.82,25.86,179100.0,25.2551,25.3431,25.2356,25.2747,179100.0
2020-05-14 12:20:00,25.86,26.06,25.86,26.05,190944.0,25.2747,25.4701,25.2747,25.4604,190944.0
2020-05-14 12:25:00,26.05,26.05,25.94,25.94,93272.0,25.4604,25.4604,25.3529,25.3529,93272.0
2020-05-14 12:30:00,25.97,26.03,25.94,26.0,180304.0,25.3822,25.4408,25.3529,25.4115,180304.0
2020-05-14 12:35:00,26.03,26.06,25.98,25.99,120288.0,25.4408,25.4701,25.392,25.4017,120288.0
2020-05-14 12:40:00,25.98,26.01,25.95,25.95,114112.0,25.392,25.4213,25.3626,25.3626,114112.0
2020-05-14 12:45:00,25.95,25.98,25.92,25.93,67004.0,25.3626,25.392,25.3333,25.3431,67004.0
2020-05-14 12:50:00,25.96,26.2,25.93,26.19,185808.0,25.3724,25.607,25.3431,25.5972,185808.0
2020-05-14 12:55:00,26.19,26.28,26.19,26.24,456692.0,25.5972,25.6852,25.5972,25.6461,456692.0
2020-05-14 13:00:00,26.25,26.27,26.18,26.18,397924.0,25.6558,25.6754,25.5874,25.5874,397924.0
2020-05-14 13:05:00,26.18,26.18,26.14,26.18,70260.0,25.5874,25.5874,25.5483,25.5874,70260.0
2020-05-14 13:10:00,26.18,26.24,26.17,26.18,110604.0,25.5874,25.6461,25.5777,25.5874,110604.0
2020-05-14 13:15:00,26.2,26.25,26.18,26.25,82464.0,25.607,25.6558,25.5874,25.6558,82464.0
2020-05-14 13:20:00,26.26,26.31,26.26,26.27,88324.0,25.6656,25.7145,25.6656,25.6754,88324.0
2020-05-14 13:25:00,26.3,26.41,26.29,26.41,200204.0,25.7047,25.8122,25.6949,25.8122,200204.0
2020-05-14 13:30:00,26.4,26.47,26.37,26.37,366044.0,25.8024,25.8709,25.7731,25.7731,366044.0
2020-05-14 13:35:00,26.37,26.4,26.33,26.34,120392.0,25.7731,25.8024,25.734,25.7438,120392.0
2020-05-14 13:40:00,26.35,26.36,26.27,26.28,89124.0,25.7536,25.7634,25.6754,25.6852,89124.0
2020-05-14 13:45:00,26.28,26.36,26.28,26.33,48500.0,25.6852,25.7634,25.6852,25.734,48500.0
2020-05-14 13:50:00,26.33,26.35,26.25,26.28,50472.0,25.734,25.7536,25.6558,25.6852,50472.0
2020-05-14 13:55:00,26.27,26.31,26.18,26.18,186636.0,25.6754,25.7145,25.5874,25.5874,186636.0
2020-05-14 14:00:00,26.17,26.19,26.08,26.11,286064.0,25.5777,25.5972,25.4897,25.519,286064.0
2020-05-14 14:05:00,26.11,26.15,26.05,26.15,108840.0,25.519,25.5581,25.4604,25.5581,108840.0
2020-05-14 14:10:00,26.15,26.21,26.14,26.2,87736.0,25.5581,25.6167,25.5483,25.607,87736.0
2020-05-14 14:15:00,26.21,26.24,26.15,26.2,79144.0,25.6167,25.6461,25.5581,25.607,79144.0
2020-05-14 14:20:00,26.22,26.28,26.21,26.26,82540.0,25.6265,25.6852,25.6167,25.6656,82540.0
2020-05-14 14:25:00,26.25,26.28,26.24,26.27,43536.0,25.6558,25.6852,25.6461,25.6754,43536.0
2020-05-14 14:30:00,26.27,26.3,26.16,26.16,156852.0,25.6754,25.7047,25.5679,25.5679,156852.0
2020-05-14 14:35:00,26.16,26.17,26.07,26.07,183064.0,25.5679,25.5777,25.4799,25.4799,183064.0
2020-05-14 14:40:00,26.1,26.14,26.0,26.05,306860.0,25.5092,25.5483,25.4115,25.4604,306860.0
2020-05-14 14:45:00,26.04,26.09,26.0,26.04,239188.0,25.4506,25.4995,25.4115,25.4506,239188.0
2020-05-14 14:50:00,26.05,26.15,26.0,26.15,245784.0,25.4604,25.5581,25.4115,25.5581,245784.0
2020-05-14 14:55:00,26.15,26.24,26.13,26.2,200332.0,25.5581,25.6461,25.5386,25.607,200332.0
2020-05-14 15:00:00,26.17,26.32,26.16,26.32,72996.0,25.5777,25.7243,25.5679,25.7243,72996.0
2020-05-14 15:05:00,26.3,26.42,26.28,26.39,122152.0,25.7047,25.822,25.6852,25.7927,122152.0
2020-05-14 15:10:00,26.39,26.39,26.29,26.34,363676.0,25.7927,25.7927,25.6949,25.7438,363676.0
2020-05-14 15:15:00,26.36,26.42,26.32,26.36,106148.0,25.7634,25.822,25.7243,25.7634,106148.0
2020-05-14 15:20:00,26.38,26.54,26.34,26.53,222636.0,25.7829,25.9393,25.7438,25.9295,222636.0
2020-05-14 15:25:00,26.53,26.56,26.47,26.53,157920.0,25.9295,25.9588,25.8709,25.9295,157920.0
2020-05-14 15:30:00,26.55,26.57,26.44,26.45,186788.0,25.9491,25.9686,25.8415,25.8513,186788.0
2020-05-14 15:35:00,26.45,26.45,26.35,26.39,152036.0,25.8513,25.8513,25.7536,25.7927,152036.0
2020-05-14 15:40:00,26.39,26.46,26.33,26.46,158892.0,25.7927,25.8611,25.734,25.8611,158892.0
2020-05-14 15:45:00,26.47,26.57,26.47,26.56,268576.0,25.8709,25.9686,25.8709,25.9588,268576.0
2020-05-14 15:50:00,26.57,26.68,26.57,26.66,297972.0,25.9686,26.0761,25.9686,26.0566,297972.0
2020-05-14 15:55:00,26.66,26.74,26.58,26.74,355852.0,26.0566,26.1348,25.9784,26.1348,355852.0
2020-05-15 09:30:00,26.24,26.32,26.11,26.13,526612.0,25.6461,25.7243,25.519,25.5386,526612.0
2020-05-15 09:35:00,26.11,26.33,26.04,26.32,385412.0,25.519,25.734,25.4506,25.7243,385412.0
2020-05-15 09:40:00,26.32,26.47,26.29,26.43,339384.0,25.7243,25.8709,25.6949,25.8318,339384.0
2020-05-15 09:45:00,26.43,26.44,26.33,26.39,222096.0,25.8318,25.8415,25.734,25.7927,222096.0
2020-05-15 09:50:00,26.39,26.57,26.39,26.56,241184.0,25.7927,25.9686,25.7927,25.9588,241184.0
2020-05-15 09:55:00,26.55,26.55,26.49,26.51,108308.0,25.9491,25.9491,25.8904,25.91,108308.0
2020-05-15 10:00:00,26.53,26.6,26.43,26.44,106812.0,25.9295,25.9979,25.8318,25.8415,106812.0
2020-05-15 10:05:00,26.44,26.55,26.42,26.55,325576.0,25.8415,25.9491,25.822,25.9491,325576.0
2020-05-15 10:10:00,26.52,26.7,26.52,26.7,136724.0,25.9197,26.0957,25.9197,26.0957,136724.0
2020-05-15 10:15:00,26.7,26.74,26.64,26.64,144784.0,26.0957,26.1348,26.037,26.037,144784.0
2020-05-15 10:20:00,26.63,26.68,26.51,26.51,220180.0,26.0272,26.0761,25.91,25.91,220180.0
2020-05-15 10:25:00,26.51,26.57,26.51,26.57,49384.0,25.91,25.9686,25.91,25.9686,49384.0
2020-05-15 10:30:00,26.53,26.61,26.5,26.5,153164.0,25.9295,26.0077,25.9002,25.9002,153164.0
2020-05-15 10:35:00,26.47,26.62,26.41,26.51,249028.0,25.8709,26.0175,25.8122,25.91,249028.0
2020-05-15 10:40:00,26.49,26.56,26.47,26.53,81220.0,25.8904,25.9588,25.8709,25.9295,81220.0
2020-05-15 10:45:00,26.5,26.57,26.47,26.5,79780.0,25.9002,25.9686,25.8709,25.9002,79780.0
2020-05-15 10:50:00,26.5,26.51,26.33,26.34,190364.0,25.9002,25.91,25.734,25.7438,190364.0
2020-05-15 10:55:00,26.34,26.38,26.28,26.33,153360.0,25.7438,25.7829,25.6852,25.734,153360.0
2020-05-15 11:00:00,26.31,26.31,26.14,26.18,224632.0,25.7145,25.7145,25.5483,25.5874,224632.0
2020-05-15 11:05:00,26.18,26.26,26.16,26.25,204456.0,25.5874,25.6656,25.5679,25.6558,204456.0
2020-05-15 11:10:00,26.25,26.31,26.18,26.29,171940.0,25.6558,25.7145,25.5874,25.6949,171940.0
2020-05-15 11:15:00,26.29,26.3,26.24,26.29,138832.0,25.6949,25.7047,25.6461,25.6949,138832.0
2020-05-15 11:20:00,26.27,26.39,26.24,26.36,201008.0,25.6754,25.7927,25.6461,25.7634,201008.0
2020-05-15 11:25:00,26.35,26.41,26.32,26.33,117876.0,25.7536,25.8122,25.7243,25.734,117876.0
2020-05-15 11:30:00,26.33,26.39,26.29,26.36,154496.0,25.734,25.7927,25.6949,25.7634,154496.0
2020-05-15 11:35:00,26.35,26.35,26.26,26.28,115888.0,25.7536,25.7536,25.6656,25.6852,115888.0
2020-05-15 11:40:00,26.3,26.33,26.22,26.31,217764.0,25.7047,25.734,25.6265,25.7145,217764.0
2020-05-15 11:45:00,26.28,26.31,26.23,26.26,101416.0,25.6852,25.7145,25.6363,25.6656,101416.0
2020-05-15 11:50:00,26.28,26.32,26.24,26.28,123684.0,25.6852,25.7243,25.6461,25.6852,123684.0
2020-05-15 11:55:00,26.29,26.38,26.29,26.37,91012.0,25.6949,25.7829,25.6949,25.7731,91012.0
2020-05-15 12:00:00,26.36,26.49,26.34,26.48,144024.0,25.7634,25.8904,25.7438,25.8806,144024.0
2020-05-15 12:05:00,26.47,26.54,26.46,26.53,118728.0,25.8709,25.9393,25.8611,25.9295,118728.0
2020-05-15 12:10:00,26.52,26.53,26.5,26.5,52404.0,25.9197,25.9295,25.9002,25.9002,52404.0
2020-05-15 12:15:00,26.51,26.52,26.45,26.5,132952.0,25.91,25.9197,25.8513,25.9002,132952.0
2020-05-15 12:20:00,26.52,26.62,26.52,26.6,90088.0,25.9197,26.0175,25.9197,25.9979,90088.0
2020-05-15 12:25:00,26.61,26.62,26.55,26.57,60432.0,26.0077,26.0175,25.9491,25.9686,60432.0
2020-05-15 12:30:00,26.58,26.61,26.53,26.61,43196.0,25.9784,26.0077,25.9295,26.0077,43196.0
2020-05-15 12:35:00,26.63,26.63,26.57,26.59,53312.0,26.0272,26.0272,25.9686,25.9881,53312.0
2020-05-15 12:40:00,26.61,26.68,26.58,26.58,128380.0,26.0077,26.0761,25.9784,25.9784,128380.0
2020-05-15 12:45:00,26.58,26.6,26.5,26.54,164448.0,25.9784,25.9979,25.9002,25.9393,164448.0
2020-05-15 12:50:00,26.52,26.58,26.51,26.56,28440.0,25.9197,25.9784,25.91,25.9588,28440.0
2020-05-15 12:55:00,26.56,26.56,26.46,26.56,114844.0,25.9588,25.9588,25.8611,25.9588,114844.0
2020-05-15 13:00:00,26.56,26.67,26.56,26.63,132752.0,25.9588,26.0663,25.9588,26.0272,132752.0
2020-05-15 13:05:00,26.63,26.65,26.59,26.61,100080.0,26.0272,26.0468,25.9881,26.0077,100080.0
2020-05-15 13:10:00,26.63,26.74,26.62,26.73,109780.0,26.0272,26.1348,26.0175,26.125,109780.0
2020-05-15 13:15:00,26.74,26.74,26.65,26.65,77060.0,26.1348,26.1348,26.0468,26.0468,77060.0
2020-05-15 13:20:00,26.65,26.68,26.64,26.67,51748.0,26.0468,26.0761,26.037,26.0663,51748.0
2020-05-15 13:25:00,26.66,26.72,26.62,26.7,51740.0,26.0566,26.1152,26.0175,26.0957,51740.0
2020-05-15 13:30:00,26.69,26.69,26.63,26.68,53844.0,26.0859,26.0859,26.0272,26.0761,53844.0
2020-05-15 13:35:00,26.67,26.75,26.63,26.69,83820.0,26.0663,26.1445,26.0272,26.0859,83820.0
2020-05-15 13:40:00,26.68,26.7,26.64,26.66,67536.0,26.0761,26.0957,26.037,26.0566,67536.0
2020-05-15 13:45:00,26.66,26.68,26.57,26.6,51452.0,26.0566,26.0761,25.9686,25.9979,51452.0
2020-05-15 13:50:00,26.61,26.71,26.58,26.71,78856.0,26.0077,26.1054,25.9784,26.1054,78856.0
2020-05-15 13:55:00,26.71,26.73,26.69,26.73,41428.0,26.1054,26.125,26.0859,26.125,41428.0
2020-05-15 14:00:00,26.73,26.88,26.73,26.87,157020.0,26.125,26.2716,26.125,26.2618,157020.0
2020-05-15 14:05:00,26.86,26.86,26.8,26.8,68364.0,26.252,26.252,26.1934,26.1934,68364.0
2020-05-15 14:10:00,26.8,26.81,26.78,26.78,86104.0,26.1934,26.2032,26.1738,26.1738,86104.0
2020-05-15 14:15:00,26.79,26.86,26.79,26.8,63404.0,26.1836,26.252,26.1836,26.1934,63404.0
2020-05-15 14:20:00,26.84,26.9,26.83,26.87,61916.0,26.2325,26.2911,26.2227,26.2618,61916.0
2020-05-15 14:25:00,26.87,26.89,26.84,26.88,48872.0,26.2618,26.2814,26.2325,26.2716,48872.0
2020-05-15 14:30:00,26.88,26.89,26.75,26.76,132232.0,26.2716,26.2814,26.1445,26.1543,132232.0
2020-05-15 14:35:00,26.77,26.78,26.63,26.68,93388.0,26.1641,26.1738,26.0272,26.0761,93388.0
2020-05-15 14:40:00,26.68,26.72,26.66,26.67,307644.0,26.0761,26.1152,26.0566,26.0663,307644.0
2020-05-15 14:45:00,26.67,26.74,26.66,26.71,92912.0,26.0663,26.1348,26.0566,26.1054,92912.0
2020-05-15 14:50:00,26.73,26.8,26.73,26.76,80492.0,26.125,26.1934,26.125,26.1543,80492.0
2020-05-15 14:55:00,26.76,26.76,26.63,26.63,118768.0,26.1543,26.1543,26.0272,26.0272,118768.0
2020-05-15 15:00:00,26.66,26.81,26.62,26.78,205556.0,26.0566,26.2032,26.0175,26.1738,205556.0
2020-05-15 15:05:00,26.77,26.82,26.75,26.79,56288.0,26.1641,26.2129,26.1445,26.1836,56288.0
2020-05-15 15:10:00,26.77,26.79,26.73,26.77,158648.0,26.1641,26.1836,26.125,26.1641,158648.0
2020-05-15 15:15:00,26.77,26.81,26.72,26.77,170416.0,26.1641,26.2032,26.1152,26.1641,170416.0
2020-05-15 15:20:00,26.77,26.84,26.75,26.79,157448.0,26.1641,26.2325,26.1445,26.1836,157448.0
2020-05-15 15:25:00,26.8,26.86,26.8,26.82,152340.0,26.1934,26.252,26.1934,26.2129,152340.0
2020-05-15 15:30:00,26.83,26.88,26.82,26.82,130304.0,26.2227,26.2716,26.2129,26.2129,130304.0
2020-05-15 15:35:00,26.82,26.84,26.68,26.71,113192.0,26.2129,26.2325,26.0761,26.1054,113192.0
2020-05-15 15:40:00,26.7,26.72,26.65,26.72,135832.0,26.0957,26.1152,26.0468,26.1152,135832.0
2020-05-15 15:45:00,26.71,26.85,26.71,26.85,208068.0,26.1054,26.2423,26.1054,26.2423,208068.0
2020-05-15 15:50:00,26.83,26.89,26.79,26.87,387576.0,26.2227,26.2814,26.1836,26.2618,387576.0
2020-05-15 15:55:00,26.87,26.97,26.85,26.94,379456.0,26.2618,26.3595,26.2423,26.3302,379456.0
2020-05-18 09:30:00,28.24,28.32,28.2,28.26,500712.0,27.6008,27.679,27.5617,27.6203,500712.0
2020-05-18 09:35:00,28.27,28.42,28.23,28.4,416268.0,27.6301,27.7767,27.591,27.7572,416268.0
2020-05-18 09:40:00,28.41,28.45,28.35,28.36,213492.0,27.767,27.806,27.7083,27.7181,213492.0
2020-05-18 09:45:00,28.36,28.45,28.36,28.36,172704.0,27.7181,27.806,27.7181,27.7181,172704.0
2020-05-18 09:50:00,28.39,28.39,28.22,28.23,206752.0,27.7474,27.7474,27.5813,27.591,206752.0
2020-05-18 09:55:00,28.22,28.31,28.18,28.28,117660.0,27.5813,27.6692,27.5422,27.6399,117660.0
2020-05-18 10:00:00,28.29,28.34,28.25,28.33,206144.0,27.6497,27.6985,27.6106,27.6888,206144.0
2020-05-18 10:05:00,28.33,28.34,28.23,28.29,77456.0,27.6888,27.6985,27.591,27.6497,77456.0
2020-05-18 10:10:00,28.29,28.31,28.22,28.23,116016.0,27.6497,27.6692,27.5813,27.591,116016.0
2020-05-18 10:15:00,28.25,28.35,28.22,28.34,137456.0,27.6106,27.7083,27.5813,27.6985,137456.0
2020-05-18 10:20:00,28.34,28.36,28.31,28.32,49160.0,27.6985,27.7181,27.6692,27.679,49160.0
2020-05-18 10:25:00,28.34,28.36,28.3,28.3,53620.0,27.6985,27.7181,27.6594,27.6594,53620.0
2020-05-18 10:30:00,28.3,28.39,28.3,28.38,96892.0,27.6594,27.7474,27.6594,27.7376,96892.0
2020-05-18 10:35:00,28.38,28.41,28.33,28.41,60532.0,27.7376,27.767,27.6888,27.767,60532.0
2020-05-18 10:40:00,28.41,28.47,28.41,28.46,79476.0,27.767,27.8256,27.767,27.8158,79476.0
2020-05-18 10:45:00,28.44,28.5,28.44,28.5,138604.0,27.7963,27.8549,27.7963,27.8549,138604.0
2020-05-18 10:50:00,28.5,28.55,28.49,28.49,280192.0,27.8549,27.9038,27.8451,27.8451,280192.0
2020-05-18 10:55:00,28.49,28.53,28.48,28.52,49820.0,27.8451,27.8842,27.8354,27.8745,49820.0
2020-05-18 11:00:00,28.52,28.57,28.52,28.57,177860.0,27.8745,27.9233,27.8745,27.9233,177860.0
2020-05-18 11:05:00,28.57,28.6,28.57,28.6,361152.0,27.9233,27.9527,27.9233,27.9527,361152.0
2020-05-18 11:10:00,28.59,28.59,28.54,28.56,110248.0,27.9429,27.9429,27.894,27.9136,110248.0
2020-05-18 11:15:00,28.58,28.64,28.57,28.64,132160.0,27.9331,27.9917,27.9233,27.9917,132160.0
2020-05-18 11:20:00,28.65,28.7,28.65,28.7,253072.0,28.0015,28.0504,28.0015,28.0504,253072.0
2020-05-18 11:25:00,28.7,28.71,28.63,28.65,163020.0,28.0504,28.0602,27.982,28.0015,163020.0
2020-05-18 11:30:00,28.65,28.66,28.62,28.64,58212.0,28.0015,28.0113,27.9722,27.9917,58212.0
2020-05-18 11:35:00,28.64,28.68,28.6,28.61,63116.0,27.9917,28.0308,27.9527,27.9624,63116.0
2020-05-18 11:40:00,28.61,28.69,28.61,28.64,60384.0,27.9624,28.0406,27.9624,27.9917,60384.0
2020-05-18 11:45:00,28.62,28.64,28.59,28.6,80208.0,27.9722,27.9917,27.9429,27.9527,80208.0
2020-05-18 11:50:00,28.6,28.63,28.56,28.59,44076.0,27.9527,27.982,27.9136,27.9429,44076.0
2020-05-18 11:55:00,28.6,28.63,28.59,28.62,137316.0,27.9527,27.982,27.9429,27.9722,137316.0
2020-05-18 12:00:00,28.61,28.63,28.57,28.59,47772.0,27.9624,27.982,27.9233,27.9429,47772.0
2020-05-18 12:05:00,28.58,28.65,28.58,28.62,52512.0,27.9331,28.0015,27.9331,27.9722,52512.0
2020-05-18 12:10:00,28.61,28.61,28.56,28.57,47108.0,27.9624,27.9624,27.9136,27.9233,47108.0
2020-05-18 12:15:00,28.56,28.62,28.54,28.55,141276.0,27.9136,27.9722,27.894,27.9038,141276.0
2020-05-18 12:20:00,28.55,28.58,28.54,28.57,44104.0,27.9038,27.9331,27.894,27.9233,44104.0
2020-05-18 12:25:00,28.57,28.61,28.57,28.6,23360.0,27.9233,27.9624,27.9233,27.9527,23360.0
2020-05-18 12:30:00,28.61,28.61,28.58,28.58,48624.0,27.9624,27.9624,27.9331,27.9331,48624.0
2020-05-18 12:35:00,28.6,28.61,28.57,28.61,59520.0,27.9527,27.9624,27.9233,27.9624,59520.0
2020-05-18 12:40:00,28.61,28.61,28.54,28.56,126328.0,27.9624,27.9624,27.894,27.9136,126328.0
2020-05-18 12:45:00,28.57,28.57,28.52,28.54,28944.0,27.9233,27.9233,27.8745,27.894,28944.0
2020-05-18 12:50:00,28.56,28.6,28.56,28.56,43404.0,27.9136,27.9527,27.9136,27.9136,43404.0
2020-05-18 12:55:00,28.57,28.59,28.56,28.58,53544.0,27.9233,27.9429,27.9136,27.9331,53544.0
2020-05-18 13:00:00,28.58,28.65,28.57,28.65,47816.0,27.9331,28.0015,27.9233,28.0015,47816.0
2020-05-18 13:05:00,28.64,28.67,28.64,28.65,50704.0,27.9917,28.0211,27.9917,28.0015,50704.0
2020-05-18 13:10:00,28.65,28.68,28.63,28.68,29072.0,28.0015,28.0308,27.982,28.0308,29072.0
2020-05-18 13:15:00,28.68,28.7,28.64,28.7,57128.0,28.0308,28.0504,27.9917,28.0504,57128.0
2020-05-18 13:20:00,28.69,28.73,28.68,28.72,102080.0,28.0406,28.0797,28.0308,28.0699,102080.0
2020-05-18 13:25:00,28.72,28.75,28.7,28.75,372780.0,28.0699,28.0993,28.0504,28.0993,372780.0
2020-05-18 13:30:00,28.75,28.75,28.7,28.71,236844.0,28.0993,28.0993,28.0504,28.0602,236844.0
2020-05-18 13:35:00,28.71,28.73,28.71,28.72,39492.0,28.0602,28.0797,28.0602,28.0699,39492.0
2020-05-18 13:40:00,28.72,28.72,28.68,28.68,161328.0,28.0699,28.0699,28.0308,28.0308,161328.0
2020-05-18 13:45:00,28.69,28.74,28.68,28.72,38316.0,28.0406,28.0895,28.0308,28.0699,38316.0
2020-05-18 13:50:00,28.7,28.72,28.68,28.71,16600.0,28.0504,28.0699,28.0308,28.0602,16600.0
2020-05-18 13:55:00,28.73,28.73,28.7,28.71,22792.0,28.0797,28.0797,28.0504,28.0602,22792.0
2020-05-18 14:00:00,28.72,28.78,28.71,28.77,151580.0,28.0699,28.1286,28.0602,28.1188,151580.0
2020-05-18 14:05:00,28.77,28.78,28.71,28.71,34668.0,28.1188,28.1286,28.0602,28.0602,34668.0
2020-05-18 14:10:00,28.72,28.75,28.69,28.74,545128.0,28.0699,28.0993,28.0406,28.0895,545128.0
2020-05-18 14:15:00,28.73,28.74,28.69,28.7,65744.0,28.0797,28.0895,28.0406,28.0504,65744.0
2020-05-18 14:20:00,28.71,28.73,28.69,28.71,81916.0,28.0602,28.0797,28.0406,28.0602,81916.0
2020-05-18 14:25:00,28.71,28.75,28.69,28.73,374572.0,28.0602,28.0993,28.0406,28.0797,374572.0
2020-05-18 14:30:00,28.73,28.76,28.73,28.75,49476.0,28.0797,28.109,28.0797,28.0993,49476.0
2020-05-18 14:35:00,28.76,28.77,28.73,28.75,59436.0,28.109,28.1188,28.0797,28.0993,59436.0
2020-05-18 14:40:00,28.76,28.81,28.74,28.8,165076.0,28.109,28.1579,28.0895,28.1481,165076.0
2020-05-18 14:45:00,28.79,28.8,28.74,28.74,30764.0,28.1383,28.1481,28.0895,28.0895,30764.0
2020-05-18 14:50:00,28.73,28.75,28.69,28.75,70196.0,28.0797,28.0993,28.0406,28.0993,70196.0
2020-05-18 14:55:00,28.75,28.75,28.71,28.73,57816.0,28.0993,28.0993,28.0602,28.0797,57816.0
2020-05-18 15:00:00,28.74,28.8,28.74,28.77,69096.0,28.0895,28.1481,28.0895,28.1188,69096.0
2020-05-18 15:05:00,28.75,28.78,28.74,28.77,117436.0,28.0993,28.1286,28.0895,28.1188,117436.0
2020-05-18 15:10:00,28.76,28.76,28.69,28.74,109368.0,28.109,28.109,28.0406,28.0895,109368.0
2020-05-18 15:15:00,28.75,28.75,28.68,28.72,108772.0,28.0993,28.0993,28.0308,28.0699,108772.0
2020-05-18 15:20:00,28.72,28.75,28.7,28.72,91028.0,28.0699,28.0993,28.0504,28.0699,91028.0
2020-05-18 15:25:00,28.72,28.77,28.72,28.76,125788.0,28.0699,28.1188,28.0699,28.109,125788.0
2020-05-18 15:30:00,28.76,28.85,28.76,28.84,307332.0,28.109,28.197,28.109,28.1872,307332.0
2020-05-18 15:35:00,28.84,28.86,28.82,28.85,244520.0,28.1872,28.2068,28.1677,28.197,244520.0
2020-05-18 15:40:00,28.86,28.88,28.84,28.87,192936.0,28.2068,28.2263,28.1872,28.2165,192936.0
2020-05-18 15:45:00,28.88,28.92,28.84,28.89,429300.0,28.2263,28.2654,28.1872,28.2361,429300.0
2020-05-18 15:50:00,28.9,28.93,28.74,28.81,349628.0,28.2459,28.2752,28.0895,28.1579,349628.0
2020-05-18 15:55:00,28.8,28.82,28.61,28.61,454260.0,28.1481,28.1677,27.9624,27.9624,454260.0
2020-05-19 09:30:00,28.49,28.53,28.4,28.4,500444.0,27.8451,27.8842,27.7572,27.7572,500444.0
2020-05-19 09:35:00,28.41,28.49,28.38,28.49,172132.0,27.767,27.8451,27.7376,27.8451,172132.0
2020-05-19 09:40:00,28.49,28.52,28.44,28.46,170080.0,27.8451,27.8745,27.7963,27.8158,170080.0
2020-05-19 09:45:00,28.48,28.48,28.32,28.33,416108.0,27.8354,27.8354,27.679,27.6888,416108.0
2020-05-19 09:50:00,28.34,28.4,28.34,28.4,111936.0,27.6985,27.7572,27.6985,27.7572,111936.0
2020-05-19 09:55:00,28.41,28.56,28.41,28.53,273672.0,27.767,27.9136,27.767,27.8842,273672.0
2020-05-19 10:00:00,28.54,28.59,28.54,28.58,111008.0,27.894,27.9429,27.894,27.9331,111008.0
2020-05-19 10:05:00,28.6,28.74,28.6,28.72,492700.0,27.9527,28.0895,27.9527,28.0699,492700.0
2020-05-19 10:10:00,28.73,28.77,28.69,28.72,195300.0,28.0797,28.1188,28.0406,28.0699,195300.0
2020-05-19 10:15:00,28.71,28.73,28.57,28.6,425460.0,28.0602,28.0797,27.9233,27.9527,425460.0
2020-05-19 10:20:00,28.58,28.66,28.58,28.61,110132.0,27.9331,28.0113,27.9331,27.9624,110132.0
2020-05-19 10:25:00,28.61,28.65,28.54,28.61,78060.0,27.9624,28.0015,27.894,27.9624,78060.0
2020-05-19 10:30:00,28.62,28.67,28.58,28.62,108348.0,27.9722,28.0211,27.9331,27.9722,108348.0
2020-05-19 10:35:00,28.64,28.65,28.57,28.59,50224.0,27.9917,28.0015,27.9233,27.9429,50224.0
2020-05-19 10:40:00,28.58,28.58,28.46,28.46,294064.0,27.9331,27.9331,27.8158,27.8158,294064.0
2020-05-19 10:45:00,28.48,28.57,28.48,28.55,119816.0,27.8354,27.9233,27.8354,27.9038,119816.0
2020-05-19 10:50:00,28.55,28.67,28.55,28.65,94240.0,27.9038,28.0211,27.9038,28.0015,94240.0
2020-05-19 10:55:00,28.66,28.69,28.62,28.66,100536.0,28.0113,28.0406,27.9722,28.0113,100536.0
2020-05-19 11:00:00,28.66,28.71,28.63,28.68,165000.0,28.0113,28.0602,27.982,28.0308,165000.0
2020-05-19 11:05:00,28.68,28.68,28.65,28.67,11116.0,28.0308,28.0308,28.0015,28.0211,11116.0
2020-05-19 11:10:00,28.69,28.69,28.6,28.61,26776.0,28.0406,28.0406,27.9527,27.9624,26776.0
2020-05-19 11:15:00,28.61,28.71,28.61,28.7,90296.0,27.9624,28.0602,27.9624,28.0504,90296.0
2020-05-19 11:20:00,28.71,28.74,28.69,28.74,76544.0,28.0602,28.0895,28.0406,28.0895,76544.0
2020-05-19 11:25:00,28.74,28.76,28.7,28.76,91576.0,28.0895,28.109,28.0504,28.109,91576.0
2020-05-19 11:30:00,28.75,28.79,28.72,28.74,253584.0,28.0993,28.1383,28.0699,28.0895,253584.0
2020-05-19 11:35:00,28.75,28.76,28.68,28.71,38412.0,28.0993,28.109,28.0308,28.0602,38412.0
2020-05-19 11:40:00,28.7,28.78,28.67,28.68,44760.0,28.0504,28.1286,28.0211,28.0308,44760.0
2020-05-19 11:45:00,28.68,28.75,28.68,28.71,75896.0,28.0308,28.0993,28.0308,28.0602,75896.0
2020-05-19 11:50:00,28.71,28.72,28.68,28.72,52548.0,28.0602,28.0699,28.0308,28.0699,52548.0
2020-05-19 11:55:00,28.73,28.73,28.65,28.68,120504.0,28.0797,28.0797,28.0015,28.0308,120504.0
2020-05-19 12:00:00,28.71,28.73,28.66,28.68,61636.0,28.0602,28.0797,28.0113,28.0308,61636.0
2020-05-19 12:05:00,28.66,28.69,28.66,28.68,29060.0,28.0113,28.0406,28.0113,28.0308,29060.0
2020-05-19 12:10:00,28.71,28.73,28.71,28.73,91560.0,28.0602,28.0797,28.0602,28.0797,91560.0
2020-05-19 12:15:00,28.72,28.74,28.59,28.6,72788.0,28.0699,28.0895,27.9429,27.9527,72788.0
2020-05-19 12:20:00,28.61,28.67,28.6,28.67,43752.0,27.9624,28.0211,27.9527,28.0211,43752.0
2020-05-19 12:25:00,28.67,28.68,28.64,28.65,21040.0,28.0211,28.0308,27.9917,28.0015,21040.0
2020-05-19 12:30:00,28.64,28.67,28.56,28.58,190160.0,27.9917,28.0211,27.9136,27.9331,190160.0
2020-05-19 12:35:00,28.58,28.63,28.56,28.57,65192.0,27.9331,27.982,27.9136,27.9233,65192.0
2020-05-19 12:40:00,28.57,28.62,28.57,28.62,28076.0,27.9233,27.9722,27.9233,27.9722,28076.0
2020-05-19 12:45:00,28.61,28.65,28.61,28.64,35628.0,27.9624,28.0015,27.9624,27.9917,35628.0
2020-05-19 12:50:00,28.63,28.65,28.62,28.63,16096.0,27.982,28.0015,27.9722,27.982,16096.0
2020-05-19 12:55:00,28.61,28.65,28.61,28.65,91424.0,27.9624,28.0015,27.9624,28.0015,91424.0
2020-05-19 13:00:00,28.65,28.67,28.6,28.6,40468.0,28.0015,28.0211,27.9527,27.9527,40468.0
2020-05-19 13:05:00,28.62,28.65,28.6,28.64,22596.0,27.9722,28.0015,27.9527,27.9917,22596.0
2020-05-19 13:10:00,28.64,28.67,28.63,28.67,22400.0,27.9917,28.0211,27.982,28.0211,22400.0
2020-05-19 13:15:00,28.66,28.69,28.64,28.68,30464.0,28.0113,28.0406,27.9917,28.0308,30464.0
2020-05-19 13:20:00,28.69,28.7,28.68,28.69,58376.0,28.0406,28.0504,28.0308,28.0406,58376.0
2020-05-19 13:25:00,28.68,28.7,28.68,28.68,11448.0,28.0308,28.0504,28.0308,28.0308,11448.0
2020-05-19 13:30:00,28.67,28.7,28.65,28.7,35776.0,28.0211,28.0504,28.0015,28.0504,35776.0
2020-05-19 13:35:00,28.69,28.72,28.69,28.71,29508.0,28.0406,28.0699,28.0406,28.0602,29508.0
2020-05-19 13:40:00,28.71,28.73,28.71,28.73,75912.0,28.0602,28.0797,28.0602,28.0797,75912.0
2020-05-19 13:45:00,28.73,28.73,28.71,28.73,17064.0,28.0797,28.0797,28.0602,28.0797,17064.0
2020-05-19 13:50:00,28.73,28.73,28.68,28.69,43724.0,28.0797,28.0797,28.0308,28.0406,43724.0
2020-05-19 13:55:00,28.7,28.71,28.7,28.7,17432.0,28.0504,28.0602,28.0504,28.0504,17432.0
2020-05-19 14:00:00,28.7,28.72,28.62,28.68,45656.0,28.0504,28.0699,27.9722,28.0308,45656.0
2020-05-19 14:05:00,28.68,28.78,28.67,28.77,110452.0,28.0308,28.1286,28.0211,28.1188,110452.0
2020-05-19 14:10:00,28.76,28.78,28.75,28.76,60828.0,28.109,28.1286,28.0993,28.109,60828.0
2020-05-19 14:15:00,28.77,28.79,28.76,28.77,57460.0,28.1188,28.1383,28.109,28.1188,57460.0
2020-05-19 14:20:00,28.77,28.8,28.77,28.78,50348.0,28.1188,28.1481,28.1188,28.1286,50348.0
2020-05-19 14:25:00,28.79,28.79,28.75,28.76,50092.0,28.1383,28.1383,28.0993,28.109,50092.0
2020-05-19 14:30:00,28.75,28.78,28.72,28.77,38716.0,28.0993,28.1286,28.0699,28.1188,38716.0
2020-05-19 14:35:00,28.78,28.78,28.77,28.78,17936.0,28.1286,28.1286,28.1188,28.1286,17936.0
2020-05-19 14:40:00,28.79,28.79,28.76,28.79,22588.0,28.1383,28.1383,28.109,28.1383,22588.0
2020-05-19 14:45:00,28.79,28.84,28.77,28.83,54792.0,28.1383,28.1872,28.1188,28.1774,54792.0
2020-05-19 14:50:00,28.83,28.83,28.78,28.78,99256.0,28.1774,28.1774,28.1286,28.1286,99256.0
2020-05-19 14:55:00,28.78,28.78,28.36,28.42,578284.0,28.1286,28.1286,27.7181,27.7767,578284.0
2020-05-19 15:00:00,28.41,28.56,28.37,28.53,355356.0,27.767,27.9136,27.7279,27.8842,355356.0
2020-05-19 15:05:00,28.51,28.6,28.51,28.59,136404.0,27.8647,27.9527,27.8647,27.9429,136404.0
2020-05-19 15:10:00,28.57,28.76,28.56,28.67,332440.0,27.9233,28.109,27.9136,28.0211,332440.0
2020-05-19 15:15:00,28.68,28.68,28.59,28.59,134544.0,28.0308,28.0308,27.9429,27.9429,134544.0
2020-05-19 15:20:00,28.6,28.61,28.48,28.5,265320.0,27.9527,27.9624,27.8354,27.8549,265320.0
2020-05-19 15:25:00,28.52,28.58,28.46,28.55,143020.0,27.8745,27.9331,27.8158,27.9038,143020.0
2020-05-19 15:30:00,28.56,28.56,28.42,28.44,345492.0,27.9136,27.9136,27.7767,27.7963,345492.0
2020-05-19 15:35:00,28.47,28.47,28.25,28.33,597372.0,27.8256,27.8256,27.6106,27.6888,597372.0
2020-05-19 15:40:00,28.33,28.4,28.3,28.33,189504.0,27.6888,27.7572,27.6594,27.6888,189504.0
2020-05-19 15:45:00,28.31,28.38,28.24,28.25,292156.0,27.6692,27.7376,27.6008,27.6106,292156.0
2020-05-19 15:50:00,28.24,28.28,28.11,28.13,225692.0,27.6008,27.6399,27.4737,27.4933,225692.0
2020-05-19 15:55:00,28.14,28.21,28.02,28.02,286636.0,27.5031,27.5715,27.3858,27.3858,286636.0
2020-05-20 09:30:00,28.76,28.82,28.72,28.74,462624.0,28.109,28.1677,28.0699,28.0895,462624.0
2020-05-20 09:35:00,28.74,28.85,28.72,28.85,310376.0,28.0895,28.197,28.0699,28.197,310376.0
2020-05-20 09:40:00,28.85,28.91,28.81,28.85,388208.0,28.197,28.2556,28.1579,28.197,388208.0
2020-05-20 09:45:00,28.85,28.95,28.83,28.92,211924.0,28.197,28.2947,28.1774,28.2654,211924.0
2020-05-20 09:50:00,28.94,28.95,28.86,28.86,220560.0,28.285,28.2947,28.2068,28.2068,220560.0
2020-05-20 09:55:00,28.87,28.92,28.82,28.92,157348.0,28.2165,28.2654,28.1677,28.2654,157348.0
2020-05-20 10:00:00,28.92,28.98,28.89,28.94,170440.0,28.2654,28.324,28.2361,28.285,170440.0
2020-05-20 10:05:00,28.94,28.99,28.93,28.98,105572.0,28.285,28.3338,28.2752,28.324,105572.0
2020-05-20 10:10:00,28.98,29.06,28.97,29.05,292244.0,28.324,28.4022,28.3143,28.3925,292244.0
2020-05-20 10:15:00,29.05,29.05,28.98,29.04,161556.0,28.3925,28.3925,28.324,28.3827,161556.0
2020-05-20 10:20:00,29.04,29.09,29.03,29.04,173860.0,28.3827,28.4316,28.3729,28.3827,173860.0
2020-05-20 10:25:00,29.04,29.06,28.97,29.03,171100.0,28.3827,28.4022,28.3143,28.3729,171100.0
2020-05-20 10:30:00,29.04,29.05,29.0,29.05,129588.0,28.3827,28.3925,28.3436,28.3925,129588.0
2020-05-20 10:35:00,29.05,29.08,29.02,29.07,107028.0,28.3925,28.4218,28.3631,28.412,107028.0
2020-05-20 10:40:00,29.07,29.08,29.05,29.06,54540.0,28.412,28.4218,28.3925,28.4022,54540.0
2020-05-20 10:45:00,29.06,29.08,29.03,29.04,64000.0,28.4022,28.4218,28.3729,28.3827,64000.0
2020-05-20 10:50:00,29.05,29.06,28.98,28.99,129348.0,28.3925,28.4022,28.324,28.3338,129348.0
2020-05-20 10:55:00,28.99,29.03,28.98,29.0,50036.0,28.3338,28.3729,28.324,28.3436,50036.0
2020-05-20 11:00:00,29.01,29.04,28.98,28.98,123144.0,28.3534,28.3827,28.324,28.324,123144.0
2020-05-20 11:05:00,28.98,29.03,28.97,29.03,101928.0,28.324,28.3729,28.3143,28.3729,101928.0
2020-05-20 11:10:00,29.03,29.08,29.02,29.08,80988.0,28.3729,28.4218,28.3631,28.4218,80988.0
2020-05-20 11:15:00,29.09,29.13,29.06,29.12,123248.0,28.4316,28.4707,28.4022,28.4609,123248.0
2020-05-20 11:20:00,29.13,29.13,29.09,29.09,182900.0,28.4707,28.4707,28.4316,28.4316,182900.0
2020-05-20 11:25:00,29.1,29.15,29.09,29.14,220660.0,28.4413,28.4902,28.4316,28.4804,220660.0
2020-05-20 11:30:00,29.14,29.15,29.11,29.12,136740.0,28.4804,28.4902,28.4511,28.4609,136740.0
2020-05-20 11:35:00,29.12,29.14,29.08,29.1,208036.0,28.4609,28.4804,28.4218,28.4413,208036.0
2020-05-20 11:40:00,29.1,29.13,29.09,29.12,137700.0,28.4413,28.4707,28.4316,28.4609,137700.0
2020-05-20 11:45:00,29.13,29.15,29.11,29.14,63768.0,28.4707,28.4902,28.4511,28.4804,63768.0
2020-05-20 11:50:00,29.14,29.15,29.1,29.1,44200.0,28.4804,28.4902,28.4413,28.4413,44200.0
2020-05-20 11:55:00,29.09,29.11,29.08,29.1,140840.0,28.4316,28.4511,28.4218,28.4413,140840.0
2020-05-20 12:00:00,29.1,29.12,29.05,29.07,147996.0,28.4413,28.4609,28.3925,28.412,147996.0
2020-05-20 12:05:00,29.07,29.09,29.0,29.0,61140.0,28.412,28.4316,28.3436,28.3436,61140.0
2020-05-20 12:10:00,29.0,29.01,28.98,29.01,71416.0,28.3436,28.3534,28.324,28.3534,71416.0
2020-05-20 12:15:00,29.0,29.01,28.91,28.94,545840.0,28.3436,28.3534,28.2556,28.285,545840.0
2020-05-20 12:20:00,28.95,28.96,28.89,28.91,104372.0,28.2947,28.3045,28.2361,28.2556,104372.0
2020-05-20 12:25:00,28.91,28.97,28.91,28.96,72360.0,28.2556,28.3143,28.2556,28.3045,72360.0
2020-05-20 12:30:00,28.97,28.99,28.93,28.99,60776.0,28.3143,28.3338,28.2752,28.3338,60776.0
2020-05-20 12:35:00,28.99,29.0,28.96,28.97,77440.0,28.3338,28.3436,28.3045,28.3143,77440.0
2020-05-20 12:40:00,28.97,28.97,28.85,28.87,155928.0,28.3143,28.3143,28.197,28.2165,155928.0
2020-05-20 12:45:00,28.86,28.92,28.81,28.91,163716.0,28.2068,28.2654,28.1579,28.2556,163716.0
2020-05-20 12:50:00,28.93,28.96,28.93,28.93,149768.0,28.2752,28.3045,28.2752,28.2752,149768.0
2020-05-20 12:55:00,28.93,28.97,28.91,28.96,31584.0,28.2752,28.3143,28.2556,28.3045,31584.0
2020-05-20 13:00:00,28.97,28.98,28.94,28.94,33216.0,28.3143,28.324,28.285,28.285,33216.0
2020-05-20 13:05:00,28.95,28.96,28.84,28.85,107352.0,28.2947,28.3045,28.1872,28.197,107352.0
2020-05-20 13:10:00,28.85,28.93,28.85,28.92,93072.0,28.197,28.2752,28.197,28.2654,93072.0
2020-05-20 13:15:00,28.91,28.92,28.88,28.88,22528.0,28.2556,28.2654,28.2263,28.2263,22528.0
2020-05-20 13:20:00,28.9,28.9,28.8,28.82,81212.0,28.2459,28.2459,28.1481,28.1677,81212.0
2020-05-20 13:25:00,28.8,28.84,28.79,28.83,246972.0,28.1481,28.1872,28.1383,28.1774,246972.0
2020-05-20 13:30:00,28.83,28.88,28.83,28.84,38340.0,28.1774,28.2263,28.1774,28.1872,38340.0
2020-05-20 13:35:00,28.85,28.9,28.84,28.9,46700.0,28.197,28.2459,28.1872,28.2459,46700.0
2020-05-20 13:40:00,28.92,28.95,28.89,28.95,54620.0,28.2654,28.2947,28.2361,28.2947,54620.0
2020-05-20 13:45:00,28.95,28.95,28.91,28.94,23228.0,28.2947,28.2947,28.2556,28.285,23228.0
2020-05-20 13:50:00,28.93,28.94,28.9,28.9,42244.0,28.2752,28.285,28.2459,28.2459,42244.0
2020-05-20 13:55:00,28.91,28.92,28.88,28.9,120692.0,28.2556,28.2654,28.2263,28.2459,120692.0
2020-05-20 14:00:00,28.91,28.93,28.8,28.86,158120.0,28.2556,28.2752,28.1481,28.2068,158120.0
2020-05-20 14:05:00,28.88,28.97,28.83,28.83,111004.0,28.2263,28.3143,28.1774,28.1774,111004.0
2020-05-20 14:10:00,28.83,28.89,28.8,28.82,216048.0,28.1774,28.2361,28.1481,28.1677,216048.0
2020-05-20 14:15:00,28.82,28.85,28.76,28.81,179156.0,28.1677,28.197,28.109,28.1579,179156.0
2020-05-20 14:20:00,28.8,28.89,28.8,28.87,141972.0,28.1481,28.2361,28.1481,28.2165,141972.0
2020-05-20 14:25:00,28.86,28.88,28.83,28.85,46232.0,28.2068,28.2263,28.1774,28.197,46232.0
2020-05-20 14:30:00,28.84,28.93,28.83,28.91,68336.0,28.1872,28.2752,28.1774,28.2556,68336.0
2020-05-20 14:35:00,28.9,28.95,28.9,28.9,51420.0,28.2459,28.2947,28.2459,28.2459,51420.0
2020-05-20 14:40:00,28.92,28.93,28.9,28.93,39224.0,28.2654,28.2752,28.2459,28.2752,39224.0
2020-05-20 14:45:00,28.93,28.98,28.91,28.98,41804.0,28.2752,28.324,28.2556,28.324,41804.0
2020-05-20 14:50:00,28.96,29.06,28.96,29.06,192080.0,28.3045,28.4022,28.3045,28.4022,192080.0
2020-05-20 14:55:00,29.05,29.05,29.0,29.0,78756.0,28.3925,28.3925,28.3436,28.3436,78756.0
2020-05-20 15:00:00,29.0,29.03,28.97,28.97,111728.0,28.3436,28.3729,28.3143,28.3143,111728.0
2020-05-20 15:05:00,28.98,28.98,28.93,28.95,74516.0,28.324,28.324,28.2752,28.2947,74516.0
2020-05-20 15:10:00,28.95,28.99,28.84,28.88,162216.0,28.2947,28.3338,28.1872,28.2263,162216.0
2020-05-20 15:15:00,28.89,28.93,28.86,28.92,43336.0,28.2361,28.2752,28.2068,28.2654,43336.0
2020-05-20 15:20:00,28.92,28.99,28.92,28.99,80316.0,28.2654,28.3338,28.2654,28.3338,80316.0
2020-05-20 15:25:00,28.98,29.02,28.95,29.0,91724.0,28.324,28.3631,28.2947,28.3436,91724.0
2020-05-20 15:30:00,29.01,29.03,28.94,28.95,129324.0,28.3534,28.3729,28.285,28.2947,129324.0
2020-05-20 15:35:00,28.96,29.03,28.96,29.01,56876.0,28.3045,28.3729,28.3045,28.3534,56876.0
2020-05-20 15:40:00,29.0,29.03,28.97,29.03,103936.0,28.3436,28.3729,28.3143,28.3729,103936.0
2020-05-20 15:45:00,29.04,29.05,28.9,28.91,163536.0,28.3827,28.3925,28.2459,28.2556,163536.0
2020-05-20 15:50:00,28.9,28.96,28.85,28.95,157244.0,28.2459,28.3045,28.197,28.2947,157244.0
2020-05-20 15:55:00,28.95,29.02,28.94,28.98,271912.0,28.2947,28.3631,28.285,28.324,271912.0
2020-05-21 09:30:00,28.94,28.96,28.85,28.93,188100.0,28.285,28.3045,28.197,28.2752,188100.0
2020-05-21 09:35:00,28.93,29.05,28.92,29.04,250688.0,28.2752,28.3925,28.2654,28.3827,250688.0
2020-05-21 09:40:00,29.05,29.11,29.03,29.1,178312.0,28.3925,28.4511,28.3729,28.4413,178312.0
2020-05-21 09:45:00,29.1,29.11,29.04,29.05,257596.0,28.4413,28.4511,28.3827,28.3925,257596.0
2020-05-21 09:50:00,29.06,29.06,28.9,28.93,374764.0,28.4022,28.4022,28.2459,28.2752,374764.0
2020-05-21 09:55:00,28.93,29.01,28.89,29.01,107808.0,28.2752,28.3534,28.2361,28.3534,107808.0
2020-05-21 10:00:00,29.0,29.05,28.9,28.92,281232.0,28.3436,28.3925,28.2459,28.2654,281232.0
2020-05-21 10:05:00,28.9,28.96,28.86,28.95,161516.0,28.2459,28.3045,28.2068,28.2947,161516.0
2020-05-21 10:10:00,28.95,29.01,28.93,28.96,191668.0,28.2947,28.3534,28.2752,28.3045,191668.0
2020-05-21 10:15:00,28.97,29.02,28.92,28.99,137976.0,28.3143,28.3631,28.2654,28.3338,137976.0
2020-05-21 10:20:00,29.0,29.06,28.98,29.06,87640.0,28.3436,28.4022,28.324,28.4022,87640.0
2020-05-21 10:25:00,29.04,29.05,28.93,28.95,99120.0,28.3827,28.3925,28.2752,28.2947,99120.0
2020-05-21 10:30:00,28.92,28.92,28.78,28.81,622188.0,28.2654,28.2654,28.1286,28.1579,622188.0
2020-05-21 10:35:00,28.81,28.81,28.65,28.67,692996.0,28.1579,28.1579,28.0015,28.0211,692996.0
2020-05-21 10:40:00,28.68,28.81,28.67,28.79,227796.0,28.0308,28.1579,28.0211,28.1383,227796.0
2020-05-21 10:45:00,28.77,28.8,28.73,28.75,166964.0,28.1188,28.1481,28.0797,28.0993,166964.0
2020-05-21 10:50:00,28.75,28.8,28.74,28.76,258296.0,28.0993,28.1481,28.0895,28.109,258296.0
2020-05-21 10:55:00,28.75,28.83,28.75,28.76,100656.0,28.0993,28.1774,28.0993,28.109,100656.0
2020-05-21 11:00:00,28.75,28.75,28.59,28.59,416580.0,28.0993,28.0993,27.9429,27.9429,416580.0
2020-05-21 11:05:00,28.59,28.61,28.52,28.56,483596.0,27.9429,27.9624,27.8745,27.9136,483596.0
2020-05-21 11:10:00,28.55,28.6,28.52,28.6,243636.0,27.9038,27.9527,27.8745,27.9527,243636.0
2020-05-21 11:15:00,28.59,28.59,28.4,28.42,415028.0,27.9429,27.9429,27.7572,27.7767,415028.0
2020-05-21 11:20:00,28.43,28.48,28.36,28.39,311328.0,27.7865,27.8354,27.7181,27.7474,311328.0
2020-05-21 11:25:00,28.36,28.46,28.33,28.46,180240.0,27.7181,27.8158,27.6888,27.8158,180240.0
2020-05-21 11:30:00,28.46,28.53,28.44,28.5,114684.0,27.8158,27.8842,27.7963,27.8549,114684.0
2020-05-21 11:35:00,28.49,28.6,28.49,28.6,91052.0,27.8451,27.9527,27.8451,27.9527,91052.0
2020-05-21 11:40:00,28.59,28.66,28.59,28.63,186296.0,27.9429,28.0113,27.9429,27.982,186296.0
2020-05-21 11:45:00,28.64,28.66,28.6,28.6,96328.0,27.9917,28.0113,27.9527,27.9527,96328.0
2020-05-21 11:50:00,28.6,28.63,28.59,28.59,34268.0,27.9527,27.982,27.9429,27.9429,34268.0
2020-05-21 11:55:00,28.6,28.62,28.56,28.56,102020.0,27.9527,27.9722,27.9136,27.9136,102020.0
2020-05-21 12:00:00,28.56,28.71,28.56,28.7,197108.0,27.9136,28.0602,27.9136,28.0504,197108.0
2020-05-21 12:05:00,28.69,28.74,28.69,28.71,85428.0,28.0406,28.0895,28.0406,28.0602,85428.0
2020-05-21 12:10:00,28.72,28.74,28.65,28.74,77488.0,28.0699,28.0895,28.0015,28.0895,77488.0
2020-05-21 12:15:00,28.72,28.75,28.67,28.69,147188.0,28.0699,28.0993,28.0211,28.0406,147188.0
2020-05-21 12:20:00,28.68,28.71,28.66,28.68,46800.0,28.0308,28.0602,28.0113,28.0308,46800.0
2020-05-21 12:25:00,28.71,28.77,28.66,28.67,96276.0,28.0602,28.1188,28.0113,28.0211,96276.0
2020-05-21 12:30:00,28.66,28.66,28.6,28.62,77272.0,28.0113,28.0113,27.9527,27.9722,77272.0
2020-05-21 12:35:00,28.6,28.64,28.51,28.52,125884.0,27.9527,27.9917,27.8647,27.8745,125884.0
2020-05-21 12:40:00,28.54,28.65,28.54,28.61,61096.0,27.894,28.0015,27.894,27.9624,61096.0
2020-05-21 12:45:00,28.61,28.68,28.61,28.66,34284.0,27.9624,28.0308,27.9624,28.0113,34284.0
2020-05-21 12:50:00,28.64,28.66,28.58,28.63,50104.0,27.9917,28.0113,27.9331,27.982,50104.0
2020-05-21 12:55:00,28.63,28.63,28.56,28.59,45552.0,27.982,27.982,27.9136,27.9429,45552.0
2020-05-21 13:00:00,28.59,28.75,28.54,28.71,264072.0,27.9429,28.0993,27.894,28.0602,264072.0
2020-05-21 13:05:00,28.71,28.71,28.61,28.61,138764.0,28.0602,28.0602,27.9624,27.9624,138764.0
2020-05-21 13:10:00,28.66,28.71,28.65,28.68,47816.0,28.0113,28.0602,28.0015,28.0308,47816.0
2020-05-21 13:15:00,28.67,28.69,28.63,28.64,104060.0,28.0211,28.0406,27.982,27.9917,104060.0
2020-05-21 13:20:00,28.63,28.65,28.59,28.65,106428.0,27.982,28.0015,27.9429,28.0015,106428.0
2020-05-21 13:25:00,28.64,28.65,28.61,28.64,116140.0,27.9917,28.0015,27.9624,27.9917,116140.0
2020-05-21 13:30:00,28.64,28.66,28.58,28.63,166848.0,27.9917,28.0113,27.9331,27.982,166848.0
2020-05-21 13:35:00,28.62,28.68,28.59,28.6,101852.0,27.9722,28.0308,27.9429,27.9527,101852.0
2020-05-21 13:40:00,28.61,28.65,28.56,28.63,95172.0,27.9624,28.0015,27.9136,27.982,95172.0
2020-05-21 13:45:00,28.63,28.68,28.61,28.66,22400.0,27.982,28.0308,27.9624,28.0113,22400.0
2020-05-21 13:50:00,28.66,28.67,28.64,28.66,61144.0,28.0113,28.0211,27.9917,28.0113,61144.0
2020-05-21 13:55:00,28.62,28.67,28.62,28.66,52640.0,27.9722,28.0211,27.9722,28.0113,52640.0
2020-05-21 14:00:00,28.64,28.73,28.63,28.72,180144.0,27.9917,28.0797,27.982,28.0699,180144.0
2020-05-21 14:05:00,28.71,28.72,28.68,28.7,50608.0,28.0602,28.0699,28.0308,28.0504,50608.0
2020-05-21 14:10:00,28.71,28.72,28.68,28.68,34564.0,28.0602,28.0699,28.0308,28.0308,34564.0
2020-05-21 14:15:00,28.71,28.72,28.68,28.69,34584.0,28.0602,28.0699,28.0308,28.0406,34584.0
2020-05-21 14:20:00,28.7,28.75,28.7,28.74,68840.0,28.0504,28.0993,28.0504,28.0895,68840.0
2020-05-21 14:25:00,28.74,28.74,28.71,28.71,47012.0,28.0895,28.0895,28.0602,28.0602,47012.0
2020-05-21 14:30:00,28.74,28.74,28.67,28.69,49188.0,28.0895,28.0895,28.0211,28.0406,49188.0
2020-05-21 14:35:00,28.69,28.69,28.53,28.57,265036.0,28.0406,28.0406,27.8842,27.9233,265036.0
2020-05-21 14:40:00,28.58,28.61,28.58,28.6,44688.0,27.9331,27.9624,27.9331,27.9527,44688.0
2020-05-21 14:45:00,28.6,28.6,28.49,28.51,202192.0,27.9527,27.9527,27.8451,27.8647,202192.0
2020-05-21 14:50:00,28.52,28.57,28.48,28.57,232724.0,27.8745,27.9233,27.8354,27.9233,232724.0
2020-05-21 14:55:00,28.57,28.6,28.54,28.54,29376.0,27.9233,27.9527,27.894,27.894,29376.0
2020-05-21 15:00:00,28.54,28.68,28.54,28.61,296312.0,27.894,28.0308,27.894,27.9624,296312.0
2020-05-21 15:05:00,28.61,28.63,28.59,28.63,70460.0,27.9624,27.982,27.9429,27.982,70460.0
2020-05-21 15:10:00,28.63,28.65,28.56,28.65,116848.0,27.982,28.0015,27.9136,28.0015,116848.0
2020-05-21 15:15:00,28.65,28.71,28.62,28.69,146604.0,28.0015,28.0602,27.9722,28.0406,146604.0
2020-05-21 15:20:00,28.7,28.71,28.68,28.71,34396.0,28.0504,28.0602,28.0308,28.0602,34396.0
2020-05-21 15:25:00,28.71,28.71,28.64,28.64,66736.0,28.0602,28.0602,27.9917,27.9917,66736.0
2020-05-21 15:30:00,28.64,28.68,28.56,28.59,76076.0,27.9917,28.0308,27.9136,27.9429,76076.0
2020-05-21 15:35:00,28.59,28.64,28.55,28.62,143208.0,27.9429,27.9917,27.9038,27.9722,143208.0
2020-05-21 15:40:00,28.63,28.67,28.56,28.67,114920.0,27.982,28.0211,27.9136,28.0211,114920.0
2020-05-21 15:45:00,28.66,28.66,28.59,28.61,108980.0,28.0113,28.0113,27.9429,27.9624,108980.0
2020-05-21 15:50:00,28.64,28.65,28.51,28.51,251276.0,27.9917,28.0015,27.8647,27.8647,251276.0
2020-05-21 15:55:00,28.5,28.58,28.5,28.54,332112.0,27.8549,27.9331,27.8549,27.894,332112.0
2020-05-22 09:30:00,28.51,28.55,28.38,28.43,796624.0,27.8647,27.9038,27.7376,27.7865,796624.0
2020-05-22 09:35:00,28.42,28.42,28.28,28.29,410400.0,27.7767,27.7767,27.6399,27.6497,410400.0
2020-05-22 09:40:00,28.29,28.36,28.29,28.33,199508.0,27.6497,27.7181,27.6497,27.6888,199508.0
2020-05-22 09:45:00,28.32,28.43,28.29,28.41,187416.0,27.679,27.7865,27.6497,27.767,187416.0
2020-05-22 09:50:00,28.4,28.44,28.36,28.44,475648.0,27.7572,27.7963,27.7181,27.7963,475648.0
2020-05-22 09:55:00,28.46,28.48,28.42,28.46,511816.0,27.8158,27.8354,27.7767,27.8158,511816.0
2020-05-22 10:00:00,28.46,28.47,28.36,28.42,858264.0,27.8158,27.8256,27.7181,27.7767,858264.0
2020-05-22 10:05:00,28.43,28.43,28.31,28.34,345724.0,27.7865,27.7865,27.6692,27.6985,345724.0
2020-05-22 10:10:00,28.35,28.38,28.27,28.27,231552.0,27.7083,27.7376,27.6301,27.6301,231552.0
2020-05-22 10:15:00,28.27,28.36,28.25,28.33,193088.0,27.6301,27.7181,27.6106,27.6888,193088.0
2020-05-22 10:20:00,28.34,28.44,28.33,28.39,108464.0,27.6985,27.7963,27.6888,27.7474,108464.0
2020-05-22 10:25:00,28.38,28.46,28.36,28.46,337772.0,27.7376,27.8158,27.7181,27.8158,337772.0
2020-05-22 10:30:00,28.47,28.5,28.43,28.46,78224.0,27.8256,27.8549,27.7865,27.8158,78224.0
2020-05-22 10:35:00,28.45,28.46,28.4,28.43,387860.0,27.806,27.8158,27.7572,27.7865,387860.0
2020-05-22 10:40:00,28.47,28.49,28.41,28.42,286948.0,27.8256,27.8451,27.767,27.7767,286948.0
2020-05-22 10:45:00,28.42,28.46,28.36,28.36,334820.0,27.7767,27.8158,27.7181,27.7181,334820.0
2020-05-22 10:50:00,28.35,28.41,28.33,28.36,296768.0,27.7083,27.767,27.6888,27.7181,296768.0
2020-05-22 10:55:00,28.34,28.34,28.27,28.29,379260.0,27.6985,27.6985,27.6301,27.6497,379260.0
2020-05-22 11:00:00,28.27,28.34,28.27,28.33,297988.0,27.6301,27.6985,27.6301,27.6888,297988.0
2020-05-22 11:05:00,28.32,28.35,28.29,28.34,198652.0,27.679,27.7083,27.6497,27.6985,198652.0
2020-05-22 11:10:00,28.3,28.35,28.3,28.35,32856.0,27.6594,27.7083,27.6594,27.7083,32856.0
2020-05-22 11:15:00,28.36,28.39,28.33,28.39,65136.0,27.7181,27.7474,27.6888,27.7474,65136.0
2020-05-22 11:20:00,28.38,28.38,28.3,28.3,89876.0,27.7376,27.7376,27.6594,27.6594,89876.0
2020-05-22 11:25:00,28.31,28.35,28.26,28.35,270296.0,27.6692,27.7083,27.6203,27.7083,270296.0
2020-05-22 11:30:00,28.34,28.38,28.31,28.36,203032.0,27.6985,27.7376,27.6692,27.7181,203032.0
2020-05-22 11:35:00,28.36,28.42,28.35,28.4,74748.0,27.7181,27.7767,27.7083,27.7572,74748.0
2020-05-22 11:40:00,28.4,28.41,28.37,28.38,45236.0,27.7572,27.767,27.7279,27.7376,45236.0
2020-05-22 11:45:00,28.39,28.41,28.38,28.4,44120.0,27.7474,27.767,27.7376,27.7572,44120.0
2020-05-22 11:50:00,28.4,28.43,28.39,28.43,55232.0,27.7572,27.7865,27.7474,27.7865,55232.0
2020-05-22 11:55:00,28.43,28.43,28.38,28.39,67260.0,27.7865,27.7865,27.7376,27.7474,67260.0
2020-05-22 12:00:00,28.39,28.43,28.39,28.41,137948.0,27.7474,27.7865,27.7474,27.767,137948.0
2020-05-22 12:05:00,28.41,28.43,28.36,28.39,142292.0,27.767,27.7865,27.7181,27.7474,142292.0
2020-05-22 12:10:00,28.38,28.39,28.33,28.34,146492.0,27.7376,27.7474,27.6888,27.6985,146492.0
2020-05-22 12:15:00,28.35,28.38,28.34,28.38,20400.0,27.7083,27.7376,27.6985,27.7376,20400.0
2020-05-22 12:20:00,28.38,28.41,28.38,28.41,156876.0,27.7376,27.767,27.7376,27.767,156876.0
2020-05-22 12:25:00,28.4,28.41,28.39,28.4,14212.0,27.7572,27.767,27.7474,27.7572,14212.0
2020-05-22 12:30:00,28.42,28.45,28.42,28.45,93348.0,27.7767,27.806,27.7767,27.806,93348.0
2020-05-22 12:35:00,28.45,28.53,28.45,28.5,175740.0,27.806,27.8842,27.806,27.8549,175740.0
2020-05-22 12:40:00,28.5,28.52,28.5,28.52,60352.0,27.8549,27.8745,27.8549,27.8745,60352.0
2020-05-22 12:45:00,28.52,28.53,28.48,28.48,178692.0,27.8745,27.8842,27.8354,27.8354,178692.0
2020-05-22 12:50:00,28.48,28.49,28.47,28.49,36264.0,27.8354,27.8451,27.8256,27.8451,36264.0
2020-05-22 12:55:00,28.48,28.52,28.47,28.47,20972.0,27.8354,27.8745,27.8256,27.8256,20972.0
2020-05-22 13:00:00,28.49,28.52,28.48,28.51,28240.0,27.8451,27.8745,27.8354,27.8647,28240.0
2020-05-22 13:05:00,28.5,28.51,28.47,28.47,45576.0,27.8549,27.8647,27.8256,27.8256,45576.0
2020-05-22 13:10:00,28.48,28.48,28.46,28.47,13512.0,27.8354,27.8354,27.8158,27.8256,13512.0
2020-05-22 13:15:00,28.47,28.5,28.47,28.49,18064.0,27.8256,27.8549,27.8256,27.8451,18064.0
2020-05-22 13:20:00,28.48,28.54,28.48,28.54,71868.0,27.8354,27.894,27.8354,27.894,71868.0
2020-05-22 13:25:00,28.54,28.56,28.51,28.52,48176.0,27.894,27.9136,27.8647,27.8745,48176.0
2020-05-22 13:30:00,28.53,28.54,28.51,28.52,17924.0,27.8842,27.894,27.8647,27.8745,17924.0
2020-05-22 13:35:00,28.52,28.52,28.49,28.5,26684.0,27.8745,27.8745,27.8451,27.8549,26684.0
2020-05-22 13:40:00,28.51,28.52,28.49,28.51,27900.0,27.8647,27.8745,27.8451,27.8647,27900.0
2020-05-22 13:45:00,28.52,28.54,28.51,28.51,19028.0,27.8745,27.894,27.8647,27.8647,19028.0
2020-05-22 13:50:00,28.5,28.51,28.47,28.48,42256.0,27.8549,27.8647,27.8256,27.8354,42256.0
2020-05-22 13:55:00,28.47,28.55,28.47,28.54,46148.0,27.8256,27.9038,27.8256,27.894,46148.0
2020-05-22 14:00:00,28.54,28.63,28.54,28.62,92288.0,27.894,27.982,27.894,27.9722,92288.0
2020-05-22 14:05:00,28.63,28.65,28.61,28.65,121576.0,27.982,28.0015,27.9624,28.0015,121576.0
2020-05-22 14:10:00,28.65,28.65,28.62,28.62,37200.0,28.0015,28.0015,27.9722,27.9722,37200.0
2020-05-22 14:15:00,28.63,28.63,28.61,28.61,39772.0,27.982,27.982,27.9624,27.9624,39772.0
2020-05-22 14:20:00,28.61,28.61,28.59,28.6,22272.0,27.9624,27.9624,27.9429,27.9527,22272.0
2020-05-22 14:25:00,28.62,28.62,28.6,28.61,15800.0,27.9722,27.9722,27.9527,27.9624,15800.0
2020-05-22 14:30:00,28.62,28.65,28.61,28.65,27700.0,27.9722,28.0015,27.9624,28.0015,27700.0
2020-05-22 14:35:00,28.65,28.67,28.62,28.67,90700.0,28.0015,28.0211,27.9722,28.0211,90700.0
2020-05-22 14:40:00,28.66,28.67,28.57,28.58,166908.0,28.0113,28.0211,27.9233,27.9331,166908.0
2020-05-22 14:45:00,28.59,28.6,28.56,28.58,32192.0,27.9429,27.9527,27.9136,27.9331,32192.0
2020-05-22 14:50:00,28.59,28.59,28.55,28.56,33968.0,27.9429,27.9429,27.9038,27.9136,33968.0
2020-05-22 14:55:00,28.57,28.6,28.56,28.6,18688.0,27.9233,27.9527,27.9136,27.9527,18688.0
2020-05-22 15:00:00,28.59,28.6,28.57,28.59,27080.0,27.9429,27.9527,27.9233,27.9429,27080.0
2020-05-22 15:05:00,28.6,28.64,28.59,28.64,83468.0,27.9527,27.9917,27.9429,27.9917,83468.0
2020-05-22 15:10:00,28.64,28.64,28.59,28.59,62476.0,27.9917,27.9917,27.9429,27.9429,62476.0
2020-05-22 15:15:00,28.6,28.6,28.54,28.54,33212.0,27.9527,27.9527,27.894,27.894,33212.0
2020-05-22 15:20:00,28.54,28.56,28.45,28.49,182132.0,27.894,27.9136,27.806,27.8451,182132.0
2020-05-22 15:25:00,28.51,28.51,28.46,28.5,26128.0,27.8647,27.8647,27.8158,27.8549,26128.0
2020-05-22 15:30:00,28.5,28.59,28.49,28.56,94436.0,27.8549,27.9429,27.8451,27.9136,94436.0
2020-05-22 15:35:00,28.53,28.57,28.53,28.54,54360.0,27.8842,27.9233,27.8842,27.894,54360.0
2020-05-22 15:40:00,28.54,28.59,28.49,28.58,59164.0,27.894,27.9429,27.8451,27.9331,59164.0
2020-05-22 15:45:00,28.59,28.64,28.58,28.64,59064.0,27.9429,27.9917,27.9331,27.9917,59064.0
2020-05-22 15:50:00,28.64,28.66,28.58,28.62,268752.0,27.9917,28.0113,27.9331,27.9722,268752.0
2020-05-22 15:55:00,28.62,28.71,28.59,28.67,293928.0,27.9722,28.0602,27.9429,28.0211,293928.0
2020-05-26 09:30:00,29.94,29.98,29.83,29.83,473608.0,29.2623,29.3014,29.1548,29.1548,473608.0
2020-05-26 09:35:00,29.83,29.87,29.75,29.75,344800.0,29.1548,29.1939,29.0766,29.0766,344800.0
2020-05-26 09:40:00,29.74,29.88,29.74,29.88,181072.0,29.0668,29.2037,29.0668,29.2037,181072.0
2020-05-26 09:45:00,29.88,29.89,29.83,29.85,180996.0,29.2037,29.2135,29.1548,29.1744,180996.0
2020-05-26 09:50:00,29.84,29.86,29.77,29.78,209492.0,29.1646,29.1841,29.0962,29.1059,209492.0
2020-05-26 09:55:00,29.77,29.82,29.69,29.71,307872.0,29.0962,29.145,29.018,29.0375,307872.0
2020-05-26 10:00:00,29.75,29.77,29.71,29.75,193008.0,29.0766,29.0962,29.0375,29.0766,193008.0
2020-05-26 10:05:00,29.75,29.76,29.64,29.66,655584.0,29.0766,29.0864,28.9691,28.9887,655584.0
2020-05-26 10:10:00,29.66,29.71,29.63,29.7,203228.0,28.9887,29.0375,28.9593,29.0278,203228.0
2020-05-26 10:15:00,29.71,29.75,29.69,29.75,81100.0,29.0375,29.0766,29.018,29.0766,81100.0
2020-05-26 10:20:00,29.75,29.78,29.71,29.77,163680.0,29.0766,29.1059,29.0375,29.0962,163680.0
2020-05-26 10:25:00,29.77,29.83,29.74,29.82,81288.0,29.0962,29.1548,29.0668,29.145,81288.0
2020-05-26 10:30:00,29.81,29.83,29.79,29.79,69040.0,29.1353,29.1548,29.1157,29.1157,69040.0
2020-05-26 10:35:00,29.79,29.82,29.78,29.79,87936.0,29.1157,29.145,29.1059,29.1157,87936.0
2020-05-26 10:40:00,29.79,29.8,29.73,29.74,48772.0,29.1157,29.1255,29.0571,29.0668,48772.0
2020-05-26 10:45:00,29.74,29.8,29.74,29.78,61032.0,29.0668,29.1255,29.0668,29.1059,61032.0
2020-05-26 10:50:00,29.77,29.85,29.77,29.84,84780.0,29.0962,29.1744,29.0962,29.1646,84780.0
2020-05-26 10:55:00,29.83,29.85,29.81,29.82,44700.0,29.1548,29.1744,29.1353,29.145,44700.0
2020-05-26 11:00:00,29.82,29.86,29.81,29.84,90288.0,29.145,29.1841,29.1353,29.1646,90288.0
2020-05-26 11:05:00,29.83,29.86,29.8,29.82,78676.0,29.1548,29.1841,29.1255,29.145,78676.0
2020-05-26 11:10:00,29.81,29.84,29.77,29.83,108240.0,29.1353,29.1646,29.0962,29.1548,108240.0
2020-05-26 11:15:00,29.84,29.85,29.78,29.83,79324.0,29.1646,29.1744,29.1059,29.1548,79324.0
2020-05-26 11:20:00,29.83,29.84,29.76,29.78,88448.0,29.1548,29.1646,29.0864,29.1059,88448.0
2020-05-26 11:25:00,29.77,29.77,29.63,29.73,282272.0,29.0962,29.0962,28.9593,29.0571,282272.0
2020-05-26 11:30:00,29.71,29.72,29.66,29.68,66732.0,29.0375,29.0473,28.9887,29.0082,66732.0
2020-05-26 11:35:00,29.67,29.69,29.64,29.68,131488.0,28.9984,29.018,28.9691,29.0082,131488.0
2020-05-26 11:40:00,29.68,29.7,29.59,29.6,236404.0,29.0082,29.0278,28.9202,28.93,236404.0
2020-05-26 11:45:00,29.59,29.62,29.55,29.6,455480.0,28.9202,28.9496,28.8811,28.93,455480.0
2020-05-26 11:50:00,29.59,29.63,29.59,29.6,58256.0,28.9202,28.9593,28.9202,28.93,58256.0
2020-05-26 11:55:00,29.61,29.64,29.6,29.64,56868.0,28.9398,28.9691,28.93,28.9691,56868.0
2020-05-26 12:00:00,29.64,29.66,29.63,29.64,68944.0,28.9691,28.9887,28.9593,28.9691,68944.0
2020-05-26 12:05:00,29.63,29.65,29.63,29.65,50332.0,28.9593,28.9789,28.9593,28.9789,50332.0
2020-05-26 12:10:00,29.65,29.69,29.65,29.68,142628.0,28.9789,29.018,28.9789,29.0082,142628.0
2020-05-26 12:15:00,29.68,29.68,29.61,29.62,386240.0,29.0082,29.0082,28.9398,28.9496,386240.0
2020-05-26 12:20:00,29.61,29.64,29.57,29.61,129760.0,28.9398,28.9691,28.9007,28.9398,129760.0
2020-05-26 12:25:00,29.62,29.64,29.61,29.63,45404.0,28.9496,28.9691,28.9398,28.9593,45404.0
2020-05-26 12:30:00,29.64,29.68,29.64,29.67,130028.0,28.9691,29.0082,28.9691,28.9984,130028.0
2020-05-26 12:35:00,29.66,29.73,29.65,29.73,62904.0,28.9887,29.0571,28.9789,29.0571,62904.0
2020-05-26 12:40:00,29.73,29.74,29.72,29.74,29764.0,29.0571,29.0668,29.0473,29.0668,29764.0
2020-05-26 12:45:00,29.73,29.74,29.72,29.73,122436.0,29.0571,29.0668,29.0473,29.0571,122436.0
2020-05-26 12:50:00,29.74,29.77,29.73,29.74,143180.0,29.0668,29.0962,29.0571,29.0668,143180.0
2020-05-26 12:55:00,29.73,29.76,29.73,29.75,75732.0,29.0571,29.0864,29.0571,29.0766,75732.0
2020-05-26 13:00:00,29.77,29.78,29.76,29.76,50156.0,29.0962,29.1059,29.0864,29.0864,50156.0
2020-05-26 13:05:00,29.77,29.78,29.75,29.75,16084.0,29.0962,29.1059,29.0766,29.0766,16084.0
2020-05-26 13:10:00,29.76,29.77,29.74,29.77,41732.0,29.0864,29.0962,29.0668,29.0962,41732.0
2020-05-26 13:15:00,29.78,29.79,29.77,29.78,66368.0,29.1059,29.1157,29.0962,29.1059,66368.0
2020-05-26 13:20:00,29.78,29.8,29.76,29.79,57600.0,29.1059,29.1255,29.0864,29.1157,57600.0
2020-05-26 13:25:00,29.79,29.85,29.79,29.84,115520.0,29.1157,29.1744,29.1157,29.1646,115520.0
2020-05-26 13:30:00,29.84,29.85,29.79,29.8,47476.0,29.1646,29.1744,29.1157,29.1255,47476.0
2020-05-26 13:35:00,29.81,29.81,29.79,29.81,20648.0,29.1353,29.1353,29.1157,29.1353,20648.0
2020-05-26 13:40:00,29.8,29.81,29.78,29.81,48708.0,29.1255,29.1353,29.1059,29.1353,48708.0
2020-05-26 13:45:00,29.8,29.8,29.78,29.78,56448.0,29.1255,29.1255,29.1059,29.1059,56448.0
2020-05-26 13:50:00,29.78,29.8,29.78,29.8,23360.0,29.1059,29.1255,29.1059,29.1255,23360.0
2020-05-26 13:55:00,29.8,29.82,29.78,29.78,29008.0,29.1255,29.145,29.1059,29.1059,29008.0
2020-05-26 14:00:00,29.78,29.81,29.77,29.78,63380.0,29.1059,29.1353,29.0962,29.1059,63380.0
2020-05-26 14:05:00,29.79,29.79,29.76,29.78,25300.0,29.1157,29.1157,29.0864,29.1059,25300.0
2020-05-26 14:10:00,29.78,29.8,29.76,29.77,39392.0,29.1059,29.1255,29.0864,29.0962,39392.0
2020-05-26 14:15:00,29.77,29.79,29.77,29.79,31188.0,29.0962,29.1157,29.0962,29.1157,31188.0
2020-05-26 14:20:00,29.79,29.84,29.79,29.82,61900.0,29.1157,29.1646,29.1157,29.145,61900.0
2020-05-26 14:25:00,29.82,29.82,29.79,29.8,48432.0,29.145,29.145,29.1157,29.1255,48432.0
2020-05-26 14:30:00,29.8,29.82,29.76,29.77,79460.0,29.1255,29.145,29.0864,29.0962,79460.0
2020-05-26 14:35:00,29.77,29.8,29.77,29.77,16000.0,29.0962,29.1255,29.0962,29.0962,16000.0
2020-05-26 14:40:00,29.75,29.75,29.72,29.74,35200.0,29.0766,29.0766,29.0473,29.0668,35200.0
2020-05-26 14:45:00,29.74,29.75,29.71,29.72,27244.0,29.0668,29.0766,29.0375,29.0473,27244.0
2020-05-26 14:50:00,29.73,29.75,29.72,29.72,36408.0,29.0571,29.0766,29.0473,29.0473,36408.0
2020-05-26 14:55:00,29.71,29.77,29.71,29.76,28800.0,29.0375,29.0962,29.0375,29.0864,28800.0
2020-05-26 15:00:00,29.75,29.77,29.68,29.69,197092.0,29.0766,29.0962,29.0082,29.018,197092.0
2020-05-26 15:05:00,29.7,29.73,29.69,29.71,45600.0,29.0278,29.0571,29.018,29.0375,45600.0
2020-05-26 15:10:00,29.71,29.75,29.71,29.73,49332.0,29.0375,29.0766,29.0375,29.0571,49332.0
2020-05-26 15:15:00,29.73,29.74,29.67,29.69,81196.0,29.0571,29.0668,28.9984,29.018,81196.0
2020-05-26 15:20:00,29.69,29.75,29.67,29.75,190116.0,29.018,29.0766,28.9984,29.0766,190116.0
2020-05-26 15:25:00,29.75,29.75,29.7,29.7,70092.0,29.0766,29.0766,29.0278,29.0278,70092.0
2020-05-26 15:30:00,29.7,29.74,29.49,29.57,518592.0,29.0278,29.0668,28.8225,28.9007,518592.0
2020-05-26 15:35:00,29.57,29.65,29.56,29.57,219472.0,28.9007,28.9789,28.8909,28.9007,219472.0
2020-05-26 15:40:00,29.56,29.56,29.42,29.45,274904.0,28.8909,28.8909,28.7541,28.7834,274904.0
2020-05-26 15:45:00,29.44,29.48,29.36,29.38,196156.0,28.7736,28.8127,28.6954,28.715,196156.0
2020-05-26 15:50:00,29.39,29.49,29.33,29.34,335772.0,28.7248,28.8225,28.6661,28.6759,335772.0
2020-05-26 15:55:00,29.33,29.4,29.31,29.4,479172.0,28.6661,28.7345,28.6466,28.7345,479172.0
2020-05-27 09:30:00,29.98,30.0,29.84,29.87,598560.0,29.3014,29.321,29.1646,29.1939,598560.0
2020-05-27 09:35:00,29.88,29.9,29.8,29.8,365876.0,29.2037,29.2232,29.1255,29.1255,365876.0
2020-05-27 09:40:00,29.8,29.85,29.74,29.83,253196.0,29.1255,29.1744,29.0668,29.1548,253196.0
2020-05-27 09:45:00,29.83,29.83,29.63,29.63,520180.0,29.1548,29.1548,28.9593,28.9593,520180.0
2020-05-27 09:50:00,29.65,29.7,29.48,29.49,562052.0,28.9789,29.0278,28.8127,28.8225,562052.0
2020-05-27 09:55:00,29.49,29.59,29.49,29.53,383644.0,28.8225,28.9202,28.8225,28.8616,383644.0
2020-05-27 10:00:00,29.53,29.56,29.42,29.5,396968.0,28.8616,28.8909,28.7541,28.8323,396968.0
2020-05-27 10:05:00,29.5,29.6,29.5,29.56,79148.0,28.8323,28.93,28.8323,28.8909,79148.0
2020-05-27 10:10:00,29.57,29.65,29.57,29.64,268736.0,28.9007,28.9789,28.9007,28.9691,268736.0
2020-05-27 10:15:00,29.65,29.68,29.64,29.64,86240.0,28.9789,29.0082,28.9691,28.9691,86240.0
2020-05-27 10:20:00,29.66,29.67,29.48,29.53,156856.0,28.9887,28.9984,28.8127,28.8616,156856.0
2020-05-27 10:25:00,29.52,29.57,29.49,29.5,35916.0,28.8518,28.9007,28.8225,28.8323,35916.0
2020-05-27 10:30:00,29.51,29.52,29.37,29.39,609004.0,28.8421,28.8518,28.7052,28.7248,609004.0
2020-05-27 10:35:00,29.38,29.41,29.32,29.32,240116.0,28.715,28.7443,28.6564,28.6564,240116.0
2020-05-27 10:40:00,29.32,29.33,29.12,29.22,325844.0,28.6564,28.6661,28.4609,28.5586,325844.0
2020-05-27 10:45:00,29.2,29.21,28.95,28.95,584600.0,28.5391,28.5488,28.2947,28.2947,584600.0
2020-05-27 10:50:00,28.96,29.14,28.95,29.13,386896.0,28.3045,28.4804,28.2947,28.4707,386896.0
2020-05-27 10:55:00,29.12,29.17,29.06,29.17,233744.0,28.4609,28.5097,28.4022,28.5097,233744.0
2020-05-27 11:00:00,29.16,29.22,29.06,29.2,99904.0,28.5,28.5586,28.4022,28.5391,99904.0
2020-05-27 11:05:00,29.2,29.26,29.16,29.24,136264.0,28.5391,28.5977,28.5,28.5782,136264.0
2020-05-27 11:10:00,29.24,29.28,29.22,29.24,66388.0,28.5782,28.6173,28.5586,28.5782,66388.0
2020-05-27 11:15:00,29.2,29.33,29.14,29.33,124636.0,28.5391,28.6661,28.4804,28.6661,124636.0
2020-05-27 11:20:00,29.33,29.33,29.25,29.25,189792.0,28.6661,28.6661,28.5879,28.5879,189792.0
2020-05-27 11:25:00,29.28,29.36,29.25,29.35,80916.0,28.6173,28.6954,28.5879,28.6857,80916.0
2020-05-27 11:30:00,29.35,29.4,29.34,29.38,62392.0,28.6857,28.7345,28.6759,28.715,62392.0
2020-05-27 11:35:00,29.38,29.41,29.07,29.19,499124.0,28.715,28.7443,28.412,28.5293,499124.0
2020-05-27 11:40:00,29.19,29.26,29.19,29.24,379044.0,28.5293,28.5977,28.5293,28.5782,379044.0
2020-05-27 11:45:00,29.24,29.46,29.24,29.45,375476.0,28.5782,28.7932,28.5782,28.7834,375476.0
2020-05-27 11:50:00,29.45,29.45,29.38,29.43,206092.0,28.7834,28.7834,28.715,28.7639,206092.0
2020-05-27 11:55:00,29.44,29.48,29.41,29.47,87148.0,28.7736,28.8127,28.7443,28.803,87148.0
2020-05-27 12:00:00,29.47,29.54,29.42,29.52,313836.0,28.803,28.8714,28.7541,28.8518,313836.0
2020-05-27 12:05:00,29.52,29.59,29.5,29.57,200840.0,28.8518,28.9202,28.8323,28.9007,200840.0
2020-05-27 12:10:00,29.57,29.6,29.53,29.55,205112.0,28.9007,28.93,28.8616,28.8811,205112.0
2020-05-27 12:15:00,29.55,29.59,29.53,29.57,108852.0,28.8811,28.9202,28.8616,28.9007,108852.0
2020-05-27 12:20:00,29.57,29.57,29.52,29.55,113084.0,28.9007,28.9007,28.8518,28.8811,113084.0
2020-05-27 12:25:00,29.55,29.6,29.5,29.51,180540.0,28.8811,28.93,28.8323,28.8421,180540.0
2020-05-27 12:30:00,29.53,29.56,29.48,29.56,71540.0,28.8616,28.8909,28.8127,28.8909,71540.0
2020-05-27 12:35:00,29.56,29.58,29.54,29.58,46612.0,28.8909,28.9105,28.8714,28.9105,46612.0
2020-05-27 12:40:00,29.57,29.58,29.54,29.55,38724.0,28.9007,28.9105,28.8714,28.8811,38724.0
2020-05-27 12:45:00,29.58,29.65,29.58,29.63,180744.0,28.9105,28.9789,28.9105,28.9593,180744.0
2020-05-27 12:50:00,29.63,29.66,29.61,29.64,45492.0,28.9593,28.9887,28.9398,28.9691,45492.0
2020-05-27 12:55:00,29.64,29.64,29.58,29.6,98152.0,28.9691,28.9691,28.9105,28.93,98152.0
2020-05-27 13:00:00,29.6,29.65,29.46,29.63,235604.0,28.93,28.9789,28.7932,28.9593,235604.0
2020-05-27 13:05:00,29.61,29.66,29.61,29.61,62340.0,28.9398,28.9887,28.9398,28.9398,62340.0
2020-05-27 13:10:00,29.61,29.61,29.57,29.58,46424.0,28.9398,28.9398,28.9007,28.9105,46424.0
2020-05-27 13:15:00,29.6,29.62,29.57,29.62,8000.0,28.93,28.9496,28.9007,28.9496,8000.0
2020-05-27 13:20:00,29.62,29.64,29.61,29.61,29648.0,28.9496,28.9691,28.9398,28.9398,29648.0
2020-05-27 13:25:00,29.61,29.63,29.58,29.59,45896.0,28.9398,28.9593,28.9105,28.9202,45896.0
2020-05-27 13:30:00,29.59,29.59,29.5,29.51,56236.0,28.9202,28.9202,28.8323,28.8421,56236.0
2020-05-27 13:35:00,29.52,29.63,29.5,29.63,79044.0,28.8518,28.9593,28.8323,28.9593,79044.0
2020-05-27 13:40:00,29.65,29.65,29.59,29.61,40504.0,28.9789,28.9789,28.9202,28.9398,40504.0
2020-05-27 13:45:00,29.59,29.61,29.58,29.61,29536.0,28.9202,28.9398,28.9105,28.9398,29536.0
2020-05-27 13:50:00,29.57,29.63,29.57,29.61,27976.0,28.9007,28.9593,28.9007,28.9398,27976.0
2020-05-27 13:55:00,29.62,29.65,29.61,29.63,29808.0,28.9496,28.9789,28.9398,28.9593,29808.0
2020-05-27 14:00:00,29.66,29.79,29.66,29.77,199164.0,28.9887,29.1157,28.9887,29.0962,199164.0
2020-05-27 14:05:00,29.78,29.79,29.73,29.77,97924.0,29.1059,29.1157,29.0571,29.0962,97924.0
2020-05-27 14:10:00,29.79,29.84,29.78,29.82,146032.0,29.1157,29.1646,29.1059,29.145,146032.0
2020-05-27 14:15:00,29.83,29.86,29.81,29.85,59420.0,29.1548,29.1841,29.1353,29.1744,59420.0
2020-05-27 14:20:00,29.85,29.85,29.77,29.78,106208.0,29.1744,29.1744,29.0962,29.1059,106208.0
2020-05-27 14:25:00,29.78,29.81,29.76,29.8,126800.0,29.1059,29.1353,29.0864,29.1255,126800.0
2020-05-27 14:30:00,29.8,29.83,29.76,29.83,64520.0,29.1255,29.1548,29.0864,29.1548,64520.0
2020-05-27 14:35:00,29.82,29.82,29.79,29.8,52196.0,29.145,29.145,29.1157,29.1255,52196.0
2020-05-27 14:40:00,29.79,29.81,29.76,29.78,55456.0,29.1157,29.1353,29.0864,29.1059,55456.0
2020-05-27 14:45:00,29.77,29.8,29.74,29.79,171664.0,29.0962,29.1255,29.0668,29.1157,171664.0
2020-05-27 14:50:00,29.8,29.88,29.79,29.87,80120.0,29.1255,29.2037,29.1157,29.1939,80120.0
2020-05-27 14:55:00,29.88,29.91,29.86,29.91,102400.0,29.2037,29.233,29.1841,29.233,102400.0
2020-05-27 15:00:00,29.91,29.92,29.87,29.88,124548.0,29.233,29.2428,29.1939,29.2037,124548.0
2020-05-27 15:05:00,29.9,29.9,29.84,29.88,142700.0,29.2232,29.2232,29.1646,29.2037,142700.0
2020-05-27 15:10:00,29.89,29.95,29.88,29.95,183500.0,29.2135,29.2721,29.2037,29.2721,183500.0
2020-05-27 15:15:00,29.94,29.95,29.89,29.94,81724.0,29.2623,29.2721,29.2135,29.2623,81724.0
2020-05-27 15:20:00,29.95,29.96,29.91,29.95,139296.0,29.2721,29.2819,29.233,29.2721,139296.0
2020-05-27 15:25:00,29.95,29.97,29.92,29.96,111968.0,29.2721,29.2916,29.2428,29.2819,111968.0
2020-05-27 15:30:00,29.95,29.95,29.88,29.88,38476.0,29.2721,29.2721,29.2037,29.2037,38476.0
2020-05-27 15:35:00,29.87,30.0,29.87,29.99,195228.0,29.1939,29.321,29.1939,29.3112,195228.0
2020-05-27 15:40:00,29.97,30.1,29.97,30.09,261484.0,29.2916,29.4187,29.2916,29.4089,261484.0
2020-05-27 15:45:00,30.08,30.14,30.07,30.13,102316.0,29.3992,29.4578,29.3894,29.448,102316.0
2020-05-27 15:50:00,30.13,30.23,30.13,30.18,342980.0,29.448,29.5458,29.448,29.4969,342980.0
2020-05-27 15:55:00,30.17,30.26,30.16,30.25,487640.0,29.4871,29.5751,29.4773,29.5653,487640.0
2020-05-28 09:30:00,30.49,30.53,30.29,30.33,861224.0,29.7999,29.839,29.6044,29.6435,861224.0
2020-05-28 09:35:00,30.35,30.42,30.21,30.22,1170000.0,29.663,29.7315,29.5262,29.536,1170000.0
2020-05-28 09:40:00,30.22,30.41,30.21,30.39,442336.0,29.536,29.7217,29.5262,29.7021,442336.0
2020-05-28 09:45:00,30.39,30.4,30.27,30.27,700232.0,29.7021,29.7119,29.5849,29.5849,700232.0
2020-05-28 09:50:00,30.28,30.43,30.27,30.39,273844.0,29.5946,29.7412,29.5849,29.7021,273844.0
2020-05-28 09:55:00,30.38,30.39,30.3,30.38,345816.0,29.6924,29.7021,29.6142,29.6924,345816.0
2020-05-28 10:00:00,30.39,30.4,30.29,30.36,114420.0,29.7021,29.7119,29.6044,29.6728,114420.0
2020-05-28 10:05:00,30.37,30.48,30.34,30.44,159812.0,29.6826,29.7901,29.6533,29.751,159812.0
2020-05-28 10:10:00,30.43,30.53,30.43,30.45,104252.0,29.7412,29.839,29.7412,29.7608,104252.0
2020-05-28 10:15:00,30.46,30.46,30.31,30.34,237080.0,29.7706,29.7706,29.6239,29.6533,237080.0
2020-05-28 10:20:00,30.32,30.43,30.32,30.39,42796.0,29.6337,29.7412,29.6337,29.7021,42796.0
2020-05-28 10:25:00,30.41,30.46,30.39,30.4,37932.0,29.7217,29.7706,29.7021,29.7119,37932.0
2020-05-28 10:30:00,30.44,30.46,30.38,30.43,52084.0,29.751,29.7706,29.6924,29.7412,52084.0
2020-05-28 10:35:00,30.43,30.48,30.42,30.48,96188.0,29.7412,29.7901,29.7315,29.7901,96188.0
2020-05-28 10:40:00,30.48,30.57,30.47,30.56,131308.0,29.7901,29.8781,29.7803,29.8683,131308.0
2020-05-28 10:45:00,30.56,30.58,30.55,30.56,48292.0,29.8683,29.8878,29.8585,29.8683,48292.0
2020-05-28 10:50:00,30.55,30.57,30.52,30.54,63256.0,29.8585,29.8781,29.8292,29.8487,63256.0
2020-05-28 10:55:00,30.54,30.58,30.52,30.56,139444.0,29.8487,29.8878,29.8292,29.8683,139444.0
2020-05-28 11:00:00,30.57,30.59,30.49,30.54,108808.0,29.8781,29.8976,29.7999,29.8487,108808.0
2020-05-28 11:05:00,30.54,30.61,30.46,30.46,108088.0,29.8487,29.9172,29.7706,29.7706,108088.0
2020-05-28 11:10:00,30.46,30.55,30.46,30.54,120572.0,29.7706,29.8585,29.7706,29.8487,120572.0
2020-05-28 11:15:00,30.55,30.57,30.53,30.56,52652.0,29.8585,29.8781,29.839,29.8683,52652.0
2020-05-28 11:20:00,30.55,30.55,30.46,30.49,197580.0,29.8585,29.8585,29.7706,29.7999,197580.0
2020-05-28 11:25:00,30.49,30.6,30.47,30.6,106448.0,29.7999,29.9074,29.7803,29.9074,106448.0
2020-05-28 11:30:00,30.59,30.62,30.53,30.53,67900.0,29.8976,29.9269,29.839,29.839,67900.0
2020-05-28 11:35:00,30.52,30.57,30.5,30.54,62476.0,29.8292,29.8781,29.8096,29.8487,62476.0
2020-05-28 11:40:00,30.51,30.56,30.47,30.55,161108.0,29.8194,29.8683,29.7803,29.8585,161108.0
2020-05-28 11:45:00,30.57,30.59,30.53,30.58,112904.0,29.8781,29.8976,29.839,29.8878,112904.0
2020-05-28 11:50:00,30.59,30.61,30.57,30.61,63000.0,29.8976,29.9172,29.8781,29.9172,63000.0
2020-05-28 11:55:00,30.61,30.66,30.6,30.65,219776.0,29.9172,29.966,29.9074,29.9562,219776.0
2020-05-28 12:00:00,30.65,30.67,30.61,30.64,35380.0,29.9562,29.9758,29.9172,29.9465,35380.0
2020-05-28 12:05:00,30.63,30.7,30.63,30.68,44552.0,29.9367,30.0051,29.9367,29.9856,44552.0
2020-05-28 12:10:00,30.67,30.7,30.66,30.66,90384.0,29.9758,30.0051,29.966,29.966,90384.0
2020-05-28 12:15:00,30.66,30.68,30.65,30.66,63584.0,29.966,29.9856,29.9562,29.966,63584.0
2020-05-28 12:20:00,30.67,30.68,30.66,30.68,40960.0,29.9758,29.9856,29.966,29.9856,40960.0
2020-05-28 12:25:00,30.67,30.68,30.59,30.63,157940.0,29.9758,29.9856,29.8976,29.9367,157940.0
2020-05-28 12:30:00,30.64,30.68,30.61,30.66,62052.0,29.9465,29.9856,29.9172,29.966,62052.0
2020-05-28 12:35:00,30.67,30.76,30.66,30.76,218856.0,29.9758,30.0638,29.966,30.0638,218856.0
2020-05-28 12:40:00,30.77,30.8,30.76,30.79,399768.0,30.0735,30.1029,30.0638,30.0931,399768.0
2020-05-28 12:45:00,30.79,30.8,30.78,30.8,48756.0,30.0931,30.1029,30.0833,30.1029,48756.0
2020-05-28 12:50:00,30.8,30.83,30.79,30.82,91516.0,30.1029,30.1322,30.0931,30.1224,91516.0
2020-05-28 12:55:00,30.81,30.83,30.8,30.8,64040.0,30.1126,30.1322,30.1029,30.1029,64040.0
2020-05-28 13:00:00,30.81,30.86,30.8,30.85,94160.0,30.1126,30.1615,30.1029,30.1517,94160.0
2020-05-28 13:05:00,30.85,30.85,30.8,30.82,50288.0,30.1517,30.1517,30.1029,30.1224,50288.0
2020-05-28 13:10:00,30.83,30.86,30.83,30.84,90232.0,30.1322,30.1615,30.1322,30.1419,90232.0
2020-05-28 13:15:00,30.84,30.85,30.81,30.82,30908.0,30.1419,30.1517,30.1126,30.1224,30908.0
2020-05-28 13:20:00,30.81,30.84,30.8,30.84,117480.0,30.1126,30.1419,30.1029,30.1419,117480.0
2020-05-28 13:25:00,30.85,30.88,30.82,30.88,148096.0,30.1517,30.181,30.1224,30.181,148096.0
2020-05-28 13:30:00,30.87,30.87,30.85,30.87,32348.0,30.1713,30.1713,30.1517,30.1713,32348.0
2020-05-28 13:35:00,30.86,30.9,30.85,30.89,72028.0,30.1615,30.2006,30.1517,30.1908,72028.0
2020-05-28 13:40:00,30.89,30.9,30.88,30.89,24144.0,30.1908,30.2006,30.181,30.1908,24144.0
2020-05-28 13:45:00,30.9,30.9,30.86,30.86,55944.0,30.2006,30.2006,30.1615,30.1615,55944.0
2020-05-28 13:50:00,30.86,30.86,30.8,30.85,230244.0,30.1615,30.1615,30.1029,30.1517,230244.0
2020-05-28 13:55:00,30.86,30.91,30.82,30.84,404500.0,30.1615,30.2104,30.1224,30.1419,404500.0
2020-05-28 14:00:00,30.84,30.87,30.83,30.83,109608.0,30.1419,30.1713,30.1322,30.1322,109608.0
2020-05-28 14:05:00,30.83,30.84,30.78,30.78,81192.0,30.1322,30.1419,30.0833,30.0833,81192.0
2020-05-28 14:10:00,30.78,30.8,30.75,30.79,207272.0,30.0833,30.1029,30.054,30.0931,207272.0
2020-05-28 14:15:00,30.79,30.86,30.79,30.84,115860.0,30.0931,30.1615,30.0931,30.1419,115860.0
2020-05-28 14:20:00,30.85,30.87,30.8,30.8,52492.0,30.1517,30.1713,30.1029,30.1029,52492.0
2020-05-28 14:25:00,30.81,30.82,30.72,30.74,152924.0,30.1126,30.1224,30.0247,30.0442,152924.0
2020-05-28 14:30:00,30.76,30.79,30.74,30.77,80704.0,30.0638,30.0931,30.0442,30.0735,80704.0
2020-05-28 14:35:00,30.78,30.8,30.73,30.74,81228.0,30.0833,30.1029,30.0344,30.0442,81228.0
2020-05-28 14:40:00,30.75,30.75,30.65,30.66,113644.0,30.054,30.054,29.9562,29.966,113644.0
2020-05-28 14:45:00,30.67,30.71,30.66,30.68,74744.0,29.9758,30.0149,29.966,29.9856,74744.0
2020-05-28 14:50:00,30.71,30.72,30.66,30.68,62652.0,30.0149,30.0247,29.966,29.9856,62652.0
2020-05-28 14:55:00,30.68,30.75,30.64,30.74,151844.0,29.9856,30.054,29.9465,30.0442,151844.0
2020-05-28 15:00:00,30.74,30.8,30.73,30.78,85256.0,30.0442,30.1029,30.0344,30.0833,85256.0
2020-05-28 15:05:00,30.78,30.79,30.74,30.74,58960.0,30.0833,30.0931,30.0442,30.0442,58960.0
2020-05-28 15:10:00,30.73,30.83,30.7,30.83,112224.0,30.0344,30.1322,30.0051,30.1322,112224.0
2020-05-28 15:15:00,30.82,30.83,30.52,30.52,249592.0,30.1224,30.1322,29.8292,29.8292,249592.0
2020-05-28 15:20:00,30.53,30.58,30.48,30.56,287600.0,29.839,29.8878,29.7901,29.8683,287600.0
2020-05-28 15:25:00,30.53,30.61,30.42,30.42,402564.0,29.839,29.9172,29.7315,29.7315,402564.0
2020-05-28 15:30:00,30.42,30.49,30.29,30.37,478420.0,29.7315,29.7999,29.6044,29.6826,478420.0
2020-05-28 15:35:00,30.36,30.43,30.31,30.4,253884.0,29.6728,29.7412,29.6239,29.7119,253884.0
2020-05-28 15:40:00,30.38,30.38,30.29,30.31,403992.0,29.6924,29.6924,29.6044,29.6239,403992.0
2020-05-28 15:45:00,30.3,30.34,30.11,30.11,376780.0,29.6142,29.6533,29.4285,29.4285,376780.0
2020-05-28 15:50:00,30.1,30.13,30.0,30.07,822452.0,29.4187,29.448,29.321,29.3894,822452.0
2020-05-28 15:55:00,30.08,30.24,30.08,30.15,372364.0,29.3992,29.5555,29.3992,29.4676,372364.0
2020-05-29 09:30:00,30.05,30.09,29.9,30.01,419928.0,29.3698,29.4089,29.2232,29.3307,419928.0
2020-05-29 09:35:00,30.01,30.09,29.97,30.06,457752.0,29.3307,29.4089,29.2916,29.3796,457752.0
2020-05-29 09:40:00,30.04,30.06,29.95,30.03,374908.0,29.3601,29.3796,29.2721,29.3503,374908.0
2020-05-29 09:45:00,30.02,30.17,29.97,30.13,528000.0,29.3405,29.4871,29.2916,29.448,528000.0
2020-05-29 09:50:00,30.11,30.13,30.08,30.09,105052.0,29.4285,29.448,29.3992,29.4089,105052.0
2020-05-29 09:55:00,30.09,30.11,29.95,29.99,499560.0,29.4089,29.4285,29.2721,29.3112,499560.0
2020-05-29 10:00:00,29.99,30.03,29.93,30.0,345620.0,29.3112,29.3503,29.2525,29.321,345620.0
2020-05-29 10:05:00,30.0,30.06,29.84,29.89,386968.0,29.321,29.3796,29.1646,29.2135,386968.0
2020-05-29 10:10:00,29.88,29.93,29.85,29.93,336240.0,29.2037,29.2525,29.1744,29.2525,336240.0
2020-05-29 10:15:00,29.92,29.97,29.88,29.95,107184.0,29.2428,29.2916,29.2037,29.2721,107184.0
2020-05-29 10:20:00,29.93,29.97,29.85,29.9,321880.0,29.2525,29.2916,29.1744,29.2232,321880.0
2020-05-29 10:25:00,29.91,29.93,29.77,29.85,578720.0,29.233,29.2525,29.0962,29.1744,578720.0
2020-05-29 10:30:00,29.87,29.95,29.87,29.9,246252.0,29.1939,29.2721,29.1939,29.2232,246252.0
2020-05-29 10:35:00,29.91,29.93,29.83,29.89,379120.0,29.233,29.2525,29.1548,29.2135,379120.0
2020-05-29 10:40:00,29.87,29.87,29.76,29.81,474200.0,29.1939,29.1939,29.0864,29.1353,474200.0
2020-05-29 10:45:00,29.8,29.83,29.71,29.73,431120.0,29.1255,29.1548,29.0375,29.0571,431120.0
2020-05-29 10:50:00,29.74,29.78,29.68,29.69,601980.0,29.0668,29.1059,29.0082,29.018,601980.0
2020-05-29 10:55:00,29.7,29.8,29.68,29.75,192536.0,29.0278,29.1255,29.0082,29.0766,192536.0
2020-05-29 11:00:00,29.75,29.82,29.65,29.69,665716.0,29.0766,29.145,28.9789,29.018,665716.0
2020-05-29 11:05:00,29.69,29.76,29.69,29.71,215188.0,29.018,29.0864,29.018,29.0375,215188.0
2020-05-29 11:10:00,29.71,29.86,29.71,29.86,69308.0,29.0375,29.1841,29.0375,29.1841,69308.0
2020-05-29 11:15:00,29.88,29.88,29.79,29.83,231328.0,29.2037,29.2037,29.1157,29.1548,231328.0
2020-05-29 11:20:00,29.86,29.89,29.83,29.83,64360.0,29.1841,29.2135,29.1548,29.1548,64360.0
2020-05-29 11:25:00,29.83,29.89,29.79,29.82,244156.0,29.1548,29.2135,29.1157,29.145,244156.0
2020-05-29 11:30:00,29.82,29.85,29.75,29.81,400956.0,29.145,29.1744,29.0766,29.1353,400956.0
2020-05-29 11:35:00,29.8,29.92,29.78,29.86,183132.0,29.1255,29.2428,29.1059,29.1841,183132.0
2020-05-29 11:40:00,29.88,29.88,29.81,29.82,89004.0,29.2037,29.2037,29.1353,29.145,89004.0
2020-05-29 11:45:00,29.82,29.93,29.81,29.93,162040.0,29.145,29.2525,29.1353,29.2525,162040.0
2020-05-29 11:50:00,29.93,29.96,29.89,29.9,68616.0,29.2525,29.2819,29.2135,29.2232,68616.0
2020-05-29 11:55:00,29.89,29.92,29.88,29.89,81392.0,29.2135,29.2428,29.2037,29.2135,81392.0
2020-05-29 12:00:00,29.89,29.93,29.88,29.91,29300.0,29.2135,29.2525,29.2037,29.233,29300.0
2020-05-29 12:05:00,29.91,29.91,29.83,29.85,211876.0,29.233,29.233,29.1548,29.1744,211876.0
2020-05-29 12:10:00,29.85,29.87,29.81,29.81,80676.0,29.1744,29.1939,29.1353,29.1353,80676.0
2020-05-29 12:15:00,29.81,29.81,29.7,29.71,351428.0,29.1353,29.1353,29.0278,29.0375,351428.0
2020-05-29 12:20:00,29.71,29.75,29.69,29.72,130480.0,29.0375,29.0766,29.018,29.0473,130480.0
2020-05-29 12:25:00,29.73,29.78,29.73,29.78,57072.0,29.0571,29.1059,29.0571,29.1059,57072.0
2020-05-29 12:30:00,29.77,29.77,29.7,29.72,304848.0,29.0962,29.0962,29.0278,29.0473,304848.0
2020-05-29 12:35:00,29.72,29.8,29.7,29.79,203196.0,29.0473,29.1255,29.0278,29.1157,203196.0
2020-05-29 12:40:00,29.8,29.8,29.72,29.74,262228.0,29.1255,29.1255,29.0473,29.0668,262228.0
2020-05-29 12:45:00,29.73,29.74,29.69,29.69,209216.0,29.0571,29.0668,29.018,29.018,209216.0
2020-05-29 12:50:00,29.68,29.7,29.47,29.59,492616.0,29.0082,29.0278,28.803,28.9202,492616.0
2020-05-29 12:55:00,29.59,29.99,29.56,29.88,661096.0,28.9202,29.3112,28.8909,29.2037,661096.0
2020-05-29 13:00:00,29.88,29.91,29.78,29.79,234568.0,29.2037,29.233,29.1059,29.1157,234568.0
2020-05-29 13:05:00,29.8,29.88,29.77,29.82,58392.0,29.1255,29.2037,29.0962,29.145,58392.0
2020-05-29 13:10:00,29.82,29.92,29.81,29.86,84828.0,29.145,29.2428,29.1353,29.1841,84828.0
2020-05-29 13:15:00,29.89,29.91,29.82,29.84,68120.0,29.2135,29.233,29.145,29.1646,68120.0
2020-05-29 13:20:00,29.85,29.88,29.83,29.84,52128.0,29.1744,29.2037,29.1548,29.1646,52128.0
2020-05-29 13:25:00,29.83,29.87,29.82,29.83,34024.0,29.1548,29.1939,29.145,29.1548,34024.0
2020-05-29 13:30:00,29.84,29.86,29.81,29.82,20236.0,29.1646,29.1841,29.1353,29.145,20236.0
2020-05-29 13:35:00,29.81,29.82,29.74,29.75,58316.0,29.1353,29.145,29.0668,29.0766,58316.0
2020-05-29 13:40:00,29.75,29.78,29.72,29.73,38544.0,29.0766,29.1059,29.0473,29.0571,38544.0
2020-05-29 13:45:00,29.74,29.77,29.72,29.75,36624.0,29.0668,29.0962,29.0473,29.0766,36624.0
2020-05-29 13:50:00,29.74,29.76,29.7,29.75,32612.0,29.0668,29.0864,29.0278,29.0766,32612.0
2020-05-29 13:55:00,29.76,29.79,29.73,29.77,20604.0,29.0864,29.1157,29.0571,29.0962,20604.0
2020-05-29 14:00:00,29.78,29.84,29.75,29.76,102300.0,29.1059,29.1646,29.0766,29.0864,102300.0
2020-05-29 14:05:00,29.75,30.04,29.74,30.02,422140.0,29.0766,29.3601,29.0668,29.3405,422140.0
2020-05-29 14:10:00,30.02,30.08,29.93,29.93,301732.0,29.3405,29.3992,29.2525,29.2525,301732.0
2020-05-29 14:15:00,29.93,30.04,29.92,30.03,103704.0,29.2525,29.3601,29.2428,29.3503,103704.0
2020-05-29 14:20:00,30.03,30.06,29.97,30.03,82380.0,29.3503,29.3796,29.2916,29.3503,82380.0
2020-05-29 14:25:00,30.05,30.15,30.02,30.12,139668.0,29.3698,29.4676,29.3405,29.4382,139668.0
2020-05-29 14:30:00,30.13,30.14,30.06,30.09,150268.0,29.448,29.4578,29.3796,29.4089,150268.0
2020-05-29 14:35:00,30.11,30.11,30.02,30.04,140696.0,29.4285,29.4285,29.3405,29.3601,140696.0
2020-05-29 14:40:00,30.03,30.08,29.98,29.98,39316.0,29.3503,29.3992,29.3014,29.3014,39316.0
2020-05-29 14:45:00,30.0,30.03,29.86,29.87,163852.0,29.321,29.3503,29.1841,29.1939,163852.0
2020-05-29 14:50:00,29.87,29.88,29.57,29.78,405656.0,29.1939,29.2037,28.9007,29.1059,405656.0
2020-05-29 14:55:00,29.75,30.26,29.7,30.26,818896.0,29.0766,29.5751,29.0278,29.5751,818896.0
2020-05-29 15:00:00,30.27,30.46,30.26,30.43,697444.0,29.5849,29.7706,29.5751,29.7412,697444.0
2020-05-29 15:05:00,30.43,30.43,30.3,30.33,554400.0,29.7412,29.7412,29.6142,29.6435,554400.0
2020-05-29 15:10:00,30.31,30.39,30.23,30.25,246620.0,29.6239,29.7021,29.5458,29.5653,246620.0
2020-05-29 15:15:00,30.24,30.3,30.17,30.29,194896.0,29.5555,29.6142,29.4871,29.6044,194896.0
2020-05-29 15:20:00,30.29,30.42,30.27,30.41,140408.0,29.6044,29.7315,29.5849,29.7217,140408.0
2020-05-29 15:25:00,30.4,30.4,30.24,30.28,121940.0,29.7119,29.7119,29.5555,29.5946,121940.0
2020-05-29 15:30:00,30.28,30.37,30.21,30.26,118068.0,29.5946,29.6826,29.5262,29.5751,118068.0
2020-05-29 15:35:00,30.27,30.33,30.23,30.33,79572.0,29.5849,29.6435,29.5458,29.6435,79572.0
2020-05-29 15:40:00,30.32,30.35,30.27,30.33,103744.0,29.6337,29.663,29.5849,29.6435,103744.0
2020-05-29 15:45:00,30.33,30.35,30.21,30.22,203940.0,29.6435,29.663,29.5262,29.536,203940.0
2020-05-29 15:50:00,30.24,30.49,30.24,30.48,454012.0,29.5555,29.7999,29.5555,29.7901,454012.0
2020-05-29 15:55:00,30.46,30.53,30.34,30.37,990828.0,29.7706,29.839,29.6533,29.6826,990828.0
2020-06-01 09:30:00,30.25,30.35,30.15,30.25,1095352.0,29.5653,29.663,29.4676,29.5653,1095352.0
2020-06-01 09:35:00,30.25,30.29,30.16,30.2,333068.0,29.5653,29.6044,29.4773,29.5164,333068.0
2020-06-01 09:40:00,30.21,30.4,30.21,30.38,436340.0,29.5262,29.7119,29.5262,29.6924,436340.0
2020-06-01 09:45:00,30.38,30.48,30.38,30.45,211680.0,29.6924,29.7901,29.6924,29.7608,211680.0
2020-06-01 09:50:00,30.45,30.48,30.37,30.39,324272.0,29.7608,29.7901,29.6826,29.7021,324272.0
2020-06-01 09:55:00,30.4,30.42,30.37,30.37,110476.0,29.7119,29.7315,29.6826,29.6826,110476.0
2020-06-01 10:00:00,30.34,30.49,30.33,30.4,148572.0,29.6533,29.7999,29.6435,29.7119,148572.0
2020-06-01 10:05:00,30.41,30.53,30.41,30.47,280692.0,29.7217,29.839,29.7217,29.7803,280692.0
2020-06-01 10:10:00,30.47,30.56,30.43,30.51,378144.0,29.7803,29.8683,29.7412,29.8194,378144.0
2020-06-01 10:15:00,30.51,30.54,30.46,30.52,163108.0,29.8194,29.8487,29.7706,29.8292,163108.0
2020-06-01 10:20:00,30.5,30.53,30.49,30.53,54488.0,29.8096,29.839,29.7999,29.839,54488.0
2020-06-01 10:25:00,30.53,30.56,30.49,30.53,159336.0,29.839,29.8683,29.7999,29.839,159336.0
2020-06-01 10:30:00,30.54,30.59,30.54,30.58,57008.0,29.8487,29.8976,29.8487,29.8878,57008.0
2020-06-01 10:35:00,30.57,30.58,30.53,30.58,46564.0,29.8781,29.8878,29.839,29.8878,46564.0
2020-06-01 10:40:00,30.58,30.6,30.55,30.59,44952.0,29.8878,29.9074,29.8585,29.8976,44952.0
2020-06-01 10:45:00,30.57,30.59,30.52,30.53,28520.0,29.8781,29.8976,29.8292,29.839,28520.0
2020-06-01 10:50:00,30.53,30.55,30.47,30.53,42892.0,29.839,29.8585,29.7803,29.839,42892.0
2020-06-01 10:55:00,30.53,30.57,30.53,30.54,121032.0,29.839,29.8781,29.839,29.8487,121032.0
2020-06-01 11:00:00,30.56,30.56,30.42,30.43,297964.0,29.8683,29.8683,29.7315,29.7412,297964.0
2020-06-01 11:05:00,30.43,30.49,30.43,30.45,58944.0,29.7412,29.7999,29.7412,29.7608,58944.0
2020-06-01 11:10:00,30.45,30.49,30.41,30.48,391416.0,29.7608,29.7999,29.7217,29.7901,391416.0
2020-06-01 11:15:00,30.47,30.51,30.45,30.46,91384.0,29.7803,29.8194,29.7608,29.7706,91384.0
2020-06-01 11:20:00,30.48,30.49,30.43,30.43,256292.0,29.7901,29.7999,29.7412,29.7412,256292.0
2020-06-01 11:25:00,30.43,30.44,30.39,30.44,295736.0,29.7412,29.751,29.7021,29.751,295736.0
2020-06-01 11:30:00,30.45,30.48,30.43,30.48,63736.0,29.7608,29.7901,29.7412,29.7901,63736.0
2020-06-01 11:35:00,30.49,30.52,30.46,30.5,25388.0,29.7999,29.8292,29.7706,29.8096,25388.0
2020-06-01 11:40:00,30.51,30.54,30.5,30.53,116500.0,29.8194,29.8487,29.8096,29.839,116500.0
2020-06-01 11:45:00,30.54,30.55,30.52,30.55,24088.0,29.8487,29.8585,29.8292,29.8585,24088.0
2020-06-01 11:50:00,30.54,30.55,30.52,30.53,105500.0,29.8487,29.8585,29.8292,29.839,105500.0
2020-06-01 11:55:00,30.53,30.55,30.53,30.54,18428.0,29.839,29.8585,29.839,29.8487,18428.0
2020-06-01 12:00:00,30.54,30.56,30.49,30.56,32512.0,29.8487,29.8683,29.7999,29.8683,32512.0
2020-06-01 12:05:00,30.56,30.57,30.56,30.57,16264.0,29.8683,29.8781,29.8683,29.8781,16264.0
2020-06-01 12:10:00,30.58,30.58,30.56,30.57,16400.0,29.8878,29.8878,29.8683,29.8781,16400.0
2020-06-01 12:15:00,30.57,30.6,30.57,30.6,161072.0,29.8781,29.9074,29.8781,29.9074,161072.0
2020-06-01 12:20:00,30.61,30.63,30.58,30.62,45156.0,29.9172,29.9367,29.8878,29.9269,45156.0
2020-06-01 12:25:00,30.61,30.62,30.6,30.6,18600.0,29.9172,29.9269,29.9074,29.9074,18600.0
2020-06-01 12:30:00,30.61,30.63,30.61,30.63,14960.0,29.9172,29.9367,29.9172,29.9367,14960.0
2020-06-01 12:35:00,30.63,30.64,30.61,30.62,15600.0,29.9367,29.9465,29.9172,29.9269,15600.0
2020-06-01 12:40:00,30.62,30.64,30.61,30.63,27324.0,29.9269,29.9465,29.9172,29.9367,27324.0
2020-06-01 12:45:00,30.64,30.66,30.64,30.66,55040.0,29.9465,29.966,29.9465,29.966,55040.0
2020-06-01 12:50:00,30.66,30.67,30.65,30.65,32780.0,29.966,29.9758,29.9562,29.9562,32780.0
2020-06-01 12:55:00,30.64,30.64,30.62,30.64,25320.0,29.9465,29.9465,29.9269,29.9465,25320.0
2020-06-01 13:00:00,30.65,30.68,30.64,30.68,22612.0,29.9562,29.9856,29.9465,29.9856,22612.0
2020-06-01 13:05:00,30.68,30.72,30.67,30.7,26728.0,29.9856,30.0247,29.9758,30.0051,26728.0
2020-06-01 13:10:00,30.69,30.71,30.68,30.7,32076.0,29.9953,30.0149,29.9856,30.0051,32076.0
2020-06-01 13:15:00,30.71,30.73,30.7,30.71,17456.0,30.0149,30.0344,30.0051,30.0149,17456.0
2020-06-01 13:20:00,30.7,30.73,30.7,30.73,192056.0,30.0051,30.0344,30.0051,30.0344,192056.0
2020-06-01 13:25:00,30.73,30.76,30.73,30.75,141716.0,30.0344,30.0638,30.0344,30.054,141716.0
2020-06-01 13:30:00,30.74,30.75,30.72,30.74,70344.0,30.0442,30.054,30.0247,30.0442,70344.0
2020-06-01 13:35:00,30.74,30.78,30.73,30.78,61284.0,30.0442,30.0833,30.0344,30.0833,61284.0
2020-06-01 13:40:00,30.77,30.78,30.76,30.77,163824.0,30.0735,30.0833,30.0638,30.0735,163824.0
2020-06-01 13:45:00,30.77,30.78,30.74,30.74,24016.0,30.0735,30.0833,30.0442,30.0442,24016.0
2020-06-01 13:50:00,30.75,30.75,30.71,30.73,34960.0,30.054,30.054,30.0149,30.0344,34960.0
2020-06-01 13:55:00,30.73,30.74,30.7,30.72,21540.0,30.0344,30.0442,30.0051,30.0247,21540.0
2020-06-01 14:00:00,30.73,30.73,30.69,30.72,47036.0,30.0344,30.0344,29.9953,30.0247,47036.0
2020-06-01 14:05:00,30.71,30.73,30.71,30.72,22620.0,30.0149,30.0344,30.0149,30.0247,22620.0
2020-06-01 14:10:00,30.73,30.73,30.7,30.71,29228.0,30.0344,30.0344,30.0051,30.0149,29228.0
2020-06-01 14:15:00,30.71,30.71,30.68,30.7,44796.0,30.0149,30.0149,29.9856,30.0051,44796.0
2020-06-01 14:20:00,30.7,30.7,30.66,30.66,84572.0,30.0051,30.0051,29.966,29.966,84572.0
2020-06-01 14:25:00,30.66,30.67,30.66,30.66,23536.0,29.966,29.9758,29.966,29.966,23536.0
2020-06-01 14:30:00,30.65,30.68,30.64,30.68,20152.0,29.9562,29.9856,29.9465,29.9856,20152.0
2020-06-01 14:35:00,30.68,30.72,30.65,30.71,30488.0,29.9856,30.0247,29.9562,30.0149,30488.0
2020-06-01 14:40:00,30.7,30.72,30.69,30.72,43160.0,30.0051,30.0247,29.9953,30.0247,43160.0
2020-06-01 14:45:00,30.71,30.73,30.7,30.73,105668.0,30.0149,30.0344,30.0051,30.0344,105668.0
2020-06-01 14:50:00,30.73,30.74,30.72,30.72,63960.0,30.0344,30.0442,30.0247,30.0247,63960.0
2020-06-01 14:55:00,30.73,30.74,30.72,30.73,46736.0,30.0344,30.0442,30.0247,30.0344,46736.0
2020-06-01 15:00:00,30.74,30.76,30.74,30.76,94096.0,30.0442,30.0638,30.0442,30.0638,94096.0
2020-06-01 15:05:00,30.76,30.77,30.68,30.73,138332.0,30.0638,30.0735,29.9856,30.0344,138332.0
2020-06-01 15:10:00,30.73,30.73,30.68,30.68,49200.0,30.0344,30.0344,29.9856,29.9856,49200.0
2020-06-01 15:15:00,30.66,30.68,30.62,30.68,121360.0,29.966,29.9856,29.9269,29.9856,121360.0
2020-06-01 15:20:00,30.68,30.7,30.68,30.69,63364.0,29.9856,30.0051,29.9856,29.9953,63364.0
2020-06-01 15:25:00,30.7,30.73,30.7,30.71,61500.0,30.0051,30.0344,30.0051,30.0149,61500.0
2020-06-01 15:30:00,30.7,30.74,30.68,30.72,122764.0,30.0051,30.0442,29.9856,30.0247,122764.0
2020-06-01 15:35:00,30.71,30.72,30.63,30.64,151180.0,30.0149,30.0247,29.9367,29.9465,151180.0
2020-06-01 15:40:00,30.64,30.67,30.6,30.67,106732.0,29.9465,29.9758,29.9074,29.9758,106732.0
2020-06-01 15:45:00,30.66,30.67,30.6,30.63,68784.0,29.966,29.9758,29.9074,29.9367,68784.0
2020-06-01 15:50:00,30.62,30.7,30.59,30.68,112408.0,29.9269,30.0051,29.8976,29.9856,112408.0
2020-06-01 15:55:00,30.67,30.72,30.63,30.63,189336.0,29.9758,30.0247,29.9367,29.9367,189336.0
2020-06-02 09:30:00,30.85,30.86,30.76,30.81,517860.0,30.1517,30.1615,30.0638,30.1126,517860.0
2020-06-02 09:35:00,30.82,30.82,30.64,30.74,463560.0,30.1224,30.1224,29.9465,30.0442,463560.0
2020-06-02 09:40:00,30.73,30.76,30.71,30.72,204840.0,30.0344,30.0638,30.0149,30.0247,204840.0
2020-06-02 09:45:00,30.72,30.73,30.65,30.72,374012.0,30.0247,30.0344,29.9562,30.0247,374012.0
2020-06-02 09:50:00,30.72,30.78,30.69,30.76,81692.0,30.0247,30.0833,29.9953,30.0638,81692.0
2020-06-02 09:55:00,30.76,30.8,30.75,30.8,108172.0,30.0638,30.1029,30.054,30.1029,108172.0
2020-06-02 10:00:00,30.8,30.85,30.8,30.84,99704.0,30.1029,30.1517,30.1029,30.1419,99704.0
2020-06-02 10:05:00,30.84,30.86,30.83,30.84,69616.0,30.1419,30.1615,30.1322,30.1419,69616.0
2020-06-02 10:10:00,30.85,30.86,30.8,30.82,201664.0,30.1517,30.1615,30.1029,30.1224,201664.0
2020-06-02 10:15:00,30.81,30.86,30.81,30.86,25068.0,30.1126,30.1615,30.1126,30.1615,25068.0
2020-06-02 10:20:00,30.86,30.95,30.86,30.94,148120.0,30.1615,30.2495,30.1615,30.2397,148120.0
2020-06-02 10:25:00,30.94,30.98,30.93,30.98,66512.0,30.2397,30.2788,30.2299,30.2788,66512.0
2020-06-02 10:30:00,30.98,30.99,30.92,30.93,135480.0,30.2788,30.2886,30.2201,30.2299,135480.0
2020-06-02 10:35:00,30.93,30.97,30.93,30.95,195816.0,30.2299,30.269,30.2299,30.2495,195816.0
2020-06-02 10:40:00,30.96,30.97,30.86,30.86,100764.0,30.2592,30.269,30.1615,30.1615,100764.0
2020-06-02 10:45:00,30.86,30.89,30.76,30.76,203816.0,30.1615,30.1908,30.0638,30.0638,203816.0
2020-06-02 10:50:00,30.75,30.79,30.71,30.79,134324.0,30.054,30.0931,30.0149,30.0931,134324.0
2020-06-02 10:55:00,30.79,30.84,30.79,30.82,37204.0,30.0931,30.1419,30.0931,30.1224,37204.0
2020-06-02 11:00:00,30.83,30.83,30.65,30.72,185116.0,30.1322,30.1322,29.9562,30.0247,185116.0
2020-06-02 11:05:00,30.72,30.73,30.58,30.6,300160.0,30.0247,30.0344,29.8878,29.9074,300160.0
2020-06-02 11:10:00,30.6,30.66,30.58,30.58,190532.0,29.9074,29.966,29.8878,29.8878,190532.0
2020-06-02 11:15:00,30.58,30.7,30.56,30.7,188632.0,29.8878,30.0051,29.8683,30.0051,188632.0
2020-06-02 11:20:00,30.69,30.73,30.69,30.71,78600.0,29.9953,30.0344,29.9953,30.0149,78600.0
2020-06-02 11:25:00,30.71,30.75,30.68,30.68,289104.0,30.0149,30.054,29.9856,29.9856,289104.0
2020-06-02 11:30:00,30.7,30.75,30.66,30.75,54120.0,30.0051,30.054,29.966,30.054,54120.0
2020-06-02 11:35:00,30.75,30.77,30.7,30.74,14848.0,30.054,30.0735,30.0051,30.0442,14848.0
2020-06-02 11:40:00,30.75,30.79,30.75,30.77,44088.0,30.054,30.0931,30.054,30.0735,44088.0
2020-06-02 11:45:00,30.77,30.81,30.72,30.76,268360.0,30.0735,30.1126,30.0247,30.0638,268360.0
2020-06-02 11:50:00,30.76,30.77,30.7,30.74,246496.0,30.0638,30.0735,30.0051,30.0442,246496.0
2020-06-02 11:55:00,30.75,30.75,30.68,30.71,222232.0,30.054,30.054,29.9856,30.0149,222232.0
2020-06-02 12:00:00,30.72,30.76,30.71,30.73,15788.0,30.0247,30.0638,30.0149,30.0344,15788.0
2020-06-02 12:05:00,30.75,30.77,30.75,30.76,15732.0,30.054,30.0735,30.054,30.0638,15732.0
2020-06-02 12:10:00,30.78,30.8,30.78,30.78,27140.0,30.0833,30.1029,30.0833,30.0833,27140.0
2020-06-02 12:15:00,30.79,30.8,30.76,30.79,67248.0,30.0931,30.1029,30.0638,30.0931,67248.0
2020-06-02 12:20:00,30.79,30.82,30.78,30.78,55020.0,30.0931,30.1224,30.0833,30.0833,55020.0
2020-06-02 12:25:00,30.79,30.83,30.79,30.83,26544.0,30.0931,30.1322,30.0931,30.1322,26544.0
2020-06-02 12:30:00,30.83,30.83,30.81,30.83,6972.0,30.1322,30.1322,30.1126,30.1322,6972.0
2020-06-02 12:35:00,30.81,30.81,30.8,30.81,22908.0,30.1126,30.1126,30.1029,30.1126,22908.0
2020-06-02 12:40:00,30.8,30.85,30.8,30.85,19988.0,30.1029,30.1517,30.1029,30.1517,19988.0
2020-06-02 12:45:00,30.85,30.85,30.83,30.83,11800.0,30.1517,30.1517,30.1322,30.1322,11800.0
2020-06-02 12:50:00,30.84,30.85,30.81,30.82,22816.0,30.1419,30.1517,30.1126,30.1224,22816.0
2020-06-02 12:55:00,30.81,30.83,30.81,30.82,19560.0,30.1126,30.1322,30.1126,30.1224,19560.0
2020-06-02 13:00:00,30.83,30.86,30.82,30.86,21272.0,30.1322,30.1615,30.1224,30.1615,21272.0
2020-06-02 13:05:00,30.86,30.9,30.86,30.9,62056.0,30.1615,30.2006,30.1615,30.2006,62056.0
2020-06-02 13:10:00,30.91,30.93,30.89,30.92,45220.0,30.2104,30.2299,30.1908,30.2201,45220.0
2020-06-02 13:15:00,30.91,30.93,30.9,30.93,49024.0,30.2104,30.2299,30.2006,30.2299,49024.0
2020-06-02 13:20:00,30.93,30.93,30.9,30.92,85556.0,30.2299,30.2299,30.2006,30.2201,85556.0
2020-06-02 13:25:00,30.92,30.93,30.9,30.92,30352.0,30.2201,30.2299,30.2006,30.2201,30352.0
2020-06-02 13:30:00,30.91,30.94,30.89,30.92,108236.0,30.2104,30.2397,30.1908,30.2201,108236.0
2020-06-02 13:35:00,30.94,30.95,30.93,30.95,23304.0,30.2397,30.2495,30.2299,30.2495,23304.0
2020-06-02 13:40:00,30.94,30.97,30.93,30.96,46612.0,30.2397,30.269,30.2299,30.2592,46612.0
2020-06-02 13:45:00,30.97,30.97,30.93,30.95,39120.0,30.269,30.269,30.2299,30.2495,39120.0
2020-06-02 13:50:00,30.95,30.95,30.93,30.94,20752.0,30.2495,30.2495,30.2299,30.2397,20752.0
2020-06-02 13:55:00,30.94,30.96,30.93,30.95,23600.0,30.2397,30.2592,30.2299,30.2495,23600.0
2020-06-02 14:00:00,30.95,30.98,30.94,30.97,46064.0,30.2495,30.2788,30.2397,30.269,46064.0
2020-06-02 14:05:00,30.95,30.95,30.87,30.89,83048.0,30.2495,30.2495,30.1713,30.1908,83048.0
2020-06-02 14:10:00,30.9,30.9,30.87,30.9,22776.0,30.2006,30.2006,30.1713,30.2006,22776.0
2020-06-02 14:15:00,30.89,30.96,30.89,30.96,31572.0,30.1908,30.2592,30.1908,30.2592,31572.0
2020-06-02 14:20:00,30.96,30.96,30.94,30.95,20644.0,30.2592,30.2592,30.2397,30.2495,20644.0
2020-06-02 14:25:00,30.95,30.95,30.86,30.88,56584.0,30.2495,30.2495,30.1615,30.181,56584.0
2020-06-02 14:30:00,30.87,30.87,30.79,30.79,49604.0,30.1713,30.1713,30.0931,30.0931,49604.0
2020-06-02 14:35:00,30.79,30.82,30.78,30.79,59148.0,30.0931,30.1224,30.0833,30.0931,59148.0
2020-06-02 14:40:00,30.8,30.85,30.8,30.85,37292.0,30.1029,30.1517,30.1029,30.1517,37292.0
2020-06-02 14:45:00,30.86,30.89,30.85,30.89,13152.0,30.1615,30.1908,30.1517,30.1908,13152.0
2020-06-02 14:50:00,30.9,30.91,30.89,30.89,32268.0,30.2006,30.2104,30.1908,30.1908,32268.0
2020-06-02 14:55:00,30.89,30.93,30.88,30.9,38948.0,30.1908,30.2299,30.181,30.2006,38948.0
2020-06-02 15:00:00,30.9,30.92,30.84,30.86,119500.0,30.2006,30.2201,30.1419,30.1615,119500.0
2020-06-02 15:05:00,30.86,30.88,30.81,30.83,48860.0,30.1615,30.181,30.1126,30.1322,48860.0
2020-06-02 15:10:00,30.81,30.86,30.8,30.81,16552.0,30.1126,30.1615,30.1029,30.1126,16552.0
2020-06-02 15:15:00,30.83,30.86,30.81,30.84,20356.0,30.1322,30.1615,30.1126,30.1419,20356.0
2020-06-02 15:20:00,30.84,30.88,30.77,30.78,60488.0,30.1419,30.181,30.0735,30.0833,60488.0
2020-06-02 15:25:00,30.81,30.83,30.75,30.82,64616.0,30.1126,30.1322,30.054,30.1224,64616.0
2020-06-02 15:30:00,30.84,30.85,30.78,30.82,43984.0,30.1419,30.1517,30.0833,30.1224,43984.0
2020-06-02 15:35:00,30.83,30.87,30.8,30.86,52108.0,30.1322,30.1713,30.1029,30.1615,52108.0
2020-06-02 15:40:00,30.86,30.89,30.84,30.88,266316.0,30.1615,30.1908,30.1419,30.181,266316.0
2020-06-02 15:45:00,30.87,30.95,30.85,30.95,99420.0,30.1713,30.2495,30.1517,30.2495,99420.0
2020-06-02 15:50:00,30.96,31.09,30.94,31.09,541932.0,30.2592,30.3863,30.2397,30.3863,541932.0
2020-06-02 15:55:00,31.09,31.16,31.04,31.16,223068.0,30.3863,30.4547,30.3374,30.4547,223068.0
2020-06-03 09:30:00,31.6,31.72,31.58,31.68,353636.0,30.8847,31.002,30.8652,30.9629,353636.0
2020-06-03 09:35:00,31.68,31.71,31.54,31.59,320564.0,30.9629,30.9923,30.8261,30.875,320564.0
2020-06-03 09:40:00,31.59,31.67,31.59,31.66,183480.0,30.875,30.9532,30.875,30.9434,183480.0
2020-06-03 09:45:00,31.66,31.68,31.59,31.63,246640.0,30.9434,30.9629,30.875,30.9141,246640.0
2020-06-03 09:50:00,31.64,31.7,31.59,31.6,237184.0,30.9238,30.9825,30.875,30.8847,237184.0
2020-06-03 09:55:00,31.63,31.68,31.59,31.68,175948.0,30.9141,30.9629,30.875,30.9629,175948.0
2020-06-03 10:00:00,31.68,31.74,31.67,31.72,216896.0,30.9629,31.0216,30.9532,31.002,216896.0
2020-06-03 10:05:00,31.72,31.72,31.67,31.68,60632.0,31.002,31.002,30.9532,30.9629,60632.0
2020-06-03 10:10:00,31.7,31.71,31.66,31.66,54732.0,30.9825,30.9923,30.9434,30.9434,54732.0
2020-06-03 10:15:00,31.67,31.72,31.64,31.71,72252.0,30.9532,31.002,30.9238,30.9923,72252.0
2020-06-03 10:20:00,31.7,31.71,31.66,31.71,39064.0,30.9825,30.9923,30.9434,30.9923,39064.0
2020-06-03 10:25:00,31.7,31.74,31.69,31.74,134664.0,30.9825,31.0216,30.9727,31.0216,134664.0
2020-06-03 10:30:00,31.72,31.77,31.71,31.75,76844.0,31.002,31.0509,30.9923,31.0314,76844.0
2020-06-03 10:35:00,31.76,31.78,31.75,31.75,184564.0,31.0411,31.0607,31.0314,31.0314,184564.0
2020-06-03 10:40:00,31.76,31.79,31.73,31.79,75004.0,31.0411,31.0704,31.0118,31.0704,75004.0
2020-06-03 10:45:00,31.79,31.8,31.77,31.8,73420.0,31.0704,31.0802,31.0509,31.0802,73420.0
2020-06-03 10:50:00,31.8,31.81,31.78,31.81,69364.0,31.0802,31.09,31.0607,31.09,69364.0
2020-06-03 10:55:00,31.81,31.82,31.76,31.77,127180.0,31.09,31.0998,31.0411,31.0509,127180.0
2020-06-03 11:00:00,31.75,31.85,31.75,31.84,84380.0,31.0314,31.1291,31.0314,31.1193,84380.0
2020-06-03 11:05:00,31.85,31.89,31.84,31.88,79012.0,31.1291,31.1682,31.1193,31.1584,79012.0
2020-06-03 11:10:00,31.87,31.91,31.86,31.9,69872.0,31.1486,31.1877,31.1389,31.178,69872.0
2020-06-03 11:15:00,31.9,31.94,31.89,31.91,55352.0,31.178,31.2171,31.1682,31.1877,55352.0
2020-06-03 11:20:00,31.91,31.91,31.86,31.89,53992.0,31.1877,31.1877,31.1389,31.1682,53992.0
2020-06-03 11:25:00,31.89,31.9,31.86,31.89,33560.0,31.1682,31.178,31.1389,31.1682,33560.0
2020-06-03 11:30:00,31.89,31.95,31.86,31.95,100004.0,31.1682,31.2268,31.1389,31.2268,100004.0
2020-06-03 11:35:00,31.94,31.96,31.91,31.93,48556.0,31.2171,31.2366,31.1877,31.2073,48556.0
2020-06-03 11:40:00,31.93,31.94,31.88,31.88,49624.0,31.2073,31.2171,31.1584,31.1584,49624.0
2020-06-03 11:45:00,31.88,31.93,31.86,31.91,100912.0,31.1584,31.2073,31.1389,31.1877,100912.0
2020-06-03 11:50:00,31.92,31.93,31.88,31.89,82844.0,31.1975,31.2073,31.1584,31.1682,82844.0
2020-06-03 11:55:00,31.9,31.92,31.88,31.9,64780.0,31.178,31.1975,31.1584,31.178,64780.0
2020-06-03 12:00:00,31.89,31.9,31.87,31.88,238372.0,31.1682,31.178,31.1486,31.1584,238372.0
2020-06-03 12:05:00,31.89,31.9,31.84,31.84,34564.0,31.1682,31.178,31.1193,31.1193,34564.0
2020-06-03 12:10:00,31.85,31.86,31.84,31.84,34148.0,31.1291,31.1389,31.1193,31.1193,34148.0
2020-06-03 12:15:00,31.85,31.86,31.8,31.82,58132.0,31.1291,31.1389,31.0802,31.0998,58132.0
2020-06-03 12:20:00,31.82,31.83,31.8,31.8,52616.0,31.0998,31.1095,31.0802,31.0802,52616.0
2020-06-03 12:25:00,31.81,31.86,31.8,31.86,144800.0,31.09,31.1389,31.0802,31.1389,144800.0
2020-06-03 12:30:00,31.86,31.89,31.86,31.89,48916.0,31.1389,31.1682,31.1389,31.1682,48916.0
2020-06-03 12:35:00,31.9,31.9,31.87,31.88,32824.0,31.178,31.178,31.1486,31.1584,32824.0
2020-06-03 12:40:00,31.88,31.9,31.88,31.88,93168.0,31.1584,31.178,31.1584,31.1584,93168.0
2020-06-03 12:45:00,31.89,31.89,31.84,31.84,99540.0,31.1682,31.1682,31.1193,31.1193,99540.0
2020-06-03 12:50:00,31.83,31.86,31.82,31.84,155804.0,31.1095,31.1389,31.0998,31.1193,155804.0
2020-06-03 12:55:00,31.83,31.83,31.8,31.8,35256.0,31.1095,31.1095,31.0802,31.0802,35256.0
2020-06-03 13:00:00,31.81,31.84,31.79,31.82,93740.0,31.09,31.1193,31.0704,31.0998,93740.0
2020-06-03 13:05:00,31.83,31.84,31.8,31.82,116404.0,31.1095,31.1193,31.0802,31.0998,116404.0
2020-06-03 13:10:00,31.82,31.85,31.81,31.85,18200.0,31.0998,31.1291,31.09,31.1291,18200.0
2020-06-03 13:15:00,31.85,31.86,31.83,31.86,28324.0,31.1291,31.1389,31.1095,31.1389,28324.0
2020-06-03 13:20:00,31.85,31.88,31.85,31.88,99424.0,31.1291,31.1584,31.1291,31.1584,99424.0
2020-06-03 13:25:00,31.87,31.88,31.87,31.87,12400.0,31.1486,31.1584,31.1486,31.1486,12400.0
2020-06-03 13:30:00,31.85,31.88,31.85,31.86,31164.0,31.1291,31.1584,31.1291,31.1389,31164.0
2020-06-03 13:35:00,31.86,31.86,31.83,31.85,58708.0,31.1389,31.1389,31.1095,31.1291,58708.0
2020-06-03 13:40:00,31.85,31.89,31.85,31.87,31384.0,31.1291,31.1682,31.1291,31.1486,31384.0
2020-06-03 13:45:00,31.87,31.87,31.82,31.82,71320.0,31.1486,31.1486,31.0998,31.0998,71320.0
2020-06-03 13:50:00,31.82,31.83,31.79,31.83,54024.0,31.0998,31.1095,31.0704,31.1095,54024.0
2020-06-03 13:55:00,31.82,31.83,31.81,31.83,16176.0,31.0998,31.1095,31.09,31.1095,16176.0
2020-06-03 14:00:00,31.83,31.96,31.82,31.95,183416.0,31.1095,31.2366,31.0998,31.2268,183416.0
2020-06-03 14:05:00,31.96,31.96,31.91,31.92,106128.0,31.2366,31.2366,31.1877,31.1975,106128.0
2020-06-03 14:10:00,31.93,31.94,31.92,31.93,48888.0,31.2073,31.2171,31.1975,31.2073,48888.0
2020-06-03 14:15:00,31.93,31.96,31.93,31.95,41372.0,31.2073,31.2366,31.2073,31.2268,41372.0
2020-06-03 14:20:00,31.95,31.98,31.93,31.98,148152.0,31.2268,31.2561,31.2073,31.2561,148152.0
2020-06-03 14:25:00,31.98,31.98,31.96,31.96,19272.0,31.2561,31.2561,31.2366,31.2366,19272.0
2020-06-03 14:30:00,31.96,31.98,31.93,31.97,278312.0,31.2366,31.2561,31.2073,31.2464,278312.0
2020-06-03 14:35:00,31.98,32.02,31.98,31.99,136328.0,31.2561,31.2952,31.2561,31.2659,136328.0
2020-06-03 14:40:00,32.0,32.0,31.98,32.0,80428.0,31.2757,31.2757,31.2561,31.2757,80428.0
2020-06-03 14:45:00,32.0,32.03,31.99,31.99,95952.0,31.2757,31.305,31.2659,31.2659,95952.0
2020-06-03 14:50:00,31.99,32.03,31.99,32.02,78256.0,31.2659,31.305,31.2659,31.2952,78256.0
2020-06-03 14:55:00,32.02,32.02,31.98,31.98,30356.0,31.2952,31.2952,31.2561,31.2561,30356.0
2020-06-03 15:00:00,31.98,31.98,31.94,31.97,94412.0,31.2561,31.2561,31.2171,31.2464,94412.0
2020-06-03 15:05:00,31.97,32.01,31.97,31.98,52960.0,31.2464,31.2855,31.2464,31.2561,52960.0
2020-06-03 15:10:00,32.01,32.02,31.98,32.0,55824.0,31.2855,31.2952,31.2561,31.2757,55824.0
2020-06-03 15:15:00,32.01,32.01,31.97,32.01,84052.0,31.2855,31.2855,31.2464,31.2855,84052.0
2020-06-03 15:20:00,32.01,32.06,31.96,32.06,186308.0,31.2855,31.3343,31.2366,31.3343,186308.0
2020-06-03 15:25:00,32.06,32.09,32.05,32.08,155520.0,31.3343,31.3637,31.3246,31.3539,155520.0
2020-06-03 15:30:00,32.07,32.08,32.04,32.06,81764.0,31.3441,31.3539,31.3148,31.3343,81764.0
2020-06-03 15:35:00,32.05,32.12,32.05,32.11,203884.0,31.3246,31.393,31.3246,31.3832,203884.0
2020-06-03 15:40:00,32.11,32.17,32.09,32.13,166644.0,31.3832,31.4418,31.3637,31.4028,166644.0
2020-06-03 15:45:00,32.13,32.16,32.09,32.16,165264.0,31.4028,31.4321,31.3637,31.4321,165264.0
2020-06-03 15:50:00,32.17,32.2,32.09,32.1,289088.0,31.4418,31.4712,31.3637,31.3734,289088.0
2020-06-03 15:55:00,32.1,32.1,31.96,32.01,224080.0,31.3734,31.3734,31.2366,31.2855,224080.0
2020-06-04 09:30:00,31.75,31.82,31.74,31.78,229680.0,31.0314,31.0998,31.0216,31.0607,229680.0
2020-06-04 09:35:00,31.79,31.85,31.78,31.79,112832.0,31.0704,31.1291,31.0607,31.0704,112832.0
2020-06-04 09:40:00,31.79,31.84,31.77,31.84,100648.0,31.0704,31.1193,31.0509,31.1193,100648.0
2020-06-04 09:45:00,31.84,31.85,31.77,31.83,118668.0,31.1193,31.1291,31.0509,31.1095,118668.0
2020-06-04 09:50:00,31.84,31.97,31.83,31.96,186500.0,31.1193,31.2464,31.1095,31.2366,186500.0
2020-06-04 09:55:00,31.98,32.0,31.95,31.97,81632.0,31.2561,31.2757,31.2268,31.2464,81632.0
2020-06-04 10:00:00,31.98,32.02,31.96,32.0,132708.0,31.2561,31.2952,31.2366,31.2757,132708.0
2020-06-04 10:05:00,32.0,32.01,31.93,31.99,294724.0,31.2757,31.2855,31.2073,31.2659,294724.0
2020-06-04 10:10:00,31.99,31.99,31.93,31.95,81376.0,31.2659,31.2659,31.2073,31.2268,81376.0
2020-06-04 10:15:00,31.96,32.08,31.96,32.07,85856.0,31.2366,31.3539,31.2366,31.3441,85856.0
2020-06-04 10:20:00,32.07,32.08,31.97,32.0,191140.0,31.3441,31.3539,31.2464,31.2757,191140.0
2020-06-04 10:25:00,31.98,32.06,31.98,32.06,52100.0,31.2561,31.3343,31.2561,31.3343,52100.0
2020-06-04 10:30:00,32.06,32.16,32.06,32.15,81996.0,31.3343,31.4321,31.3343,31.4223,81996.0
2020-06-04 10:35:00,32.14,32.16,32.09,32.11,26736.0,31.4125,31.4321,31.3637,31.3832,26736.0
2020-06-04 10:40:00,32.13,32.14,32.05,32.07,54900.0,31.4028,31.4125,31.3246,31.3441,54900.0
2020-06-04 10:45:00,32.06,32.13,32.03,32.12,85608.0,31.3343,31.4028,31.305,31.393,85608.0
2020-06-04 10:50:00,32.11,32.13,32.06,32.12,47796.0,31.3832,31.4028,31.3343,31.393,47796.0
2020-06-04 10:55:00,32.1,32.13,32.09,32.1,37120.0,31.3734,31.4028,31.3637,31.3734,37120.0
2020-06-04 11:00:00,32.1,32.13,32.05,32.08,97580.0,31.3734,31.4028,31.3246,31.3539,97580.0
2020-06-04 11:05:00,32.08,32.09,31.96,31.96,113660.0,31.3539,31.3637,31.2366,31.2366,113660.0
2020-06-04 11:10:00,31.97,31.97,31.85,31.89,149036.0,31.2464,31.2464,31.1291,31.1682,149036.0
2020-06-04 11:15:00,31.88,31.9,31.78,31.8,232196.0,31.1584,31.178,31.0607,31.0802,232196.0
2020-06-04 11:20:00,31.8,31.89,31.8,31.85,141352.0,31.0802,31.1682,31.0802,31.1291,141352.0
2020-06-04 11:25:00,31.85,31.85,31.76,31.82,237800.0,31.1291,31.1291,31.0411,31.0998,237800.0
2020-06-04 11:30:00,31.82,31.88,31.8,31.88,94580.0,31.0998,31.1584,31.0802,31.1584,94580.0
2020-06-04 11:35:00,31.87,31.89,31.85,31.88,116104.0,31.1486,31.1682,31.1291,31.1584,116104.0
2020-06-04 11:40:00,31.91,31.92,31.82,31.84,89644.0,31.1877,31.1975,31.0998,31.1193,89644.0
2020-06-04 11:45:00,31.83,31.88,31.8,31.8,52904.0,31.1095,31.1584,31.0802,31.0802,52904.0
2020-06-04 11:50:00,31.8,31.85,31.79,31.85,62932.0,31.0802,31.1291,31.0704,31.1291,62932.0
2020-06-04 11:55:00,31.84,31.87,31.84,31.85,62368.0,31.1193,31.1486,31.1193,31.1291,62368.0
2020-06-04 12:00:00,31.86,31.86,31.83,31.83,32716.0,31.1389,31.1389,31.1095,31.1095,32716.0
2020-06-04 12:05:00,31.83,31.89,31.83,31.86,15344.0,31.1095,31.1682,31.1095,31.1389,15344.0
2020-06-04 12:10:00,31.86,31.86,31.8,31.8,24936.0,31.1389,31.1389,31.0802,31.0802,24936.0
2020-06-04 12:15:00,31.79,31.85,31.78,31.84,39200.0,31.0704,31.1291,31.0607,31.1193,39200.0
2020-06-04 12:20:00,31.84,31.89,31.83,31.89,38644.0,31.1193,31.1682,31.1095,31.1682,38644.0
2020-06-04 12:25:00,31.88,31.88,31.82,31.83,31208.0,31.1584,31.1584,31.0998,31.1095,31208.0
2020-06-04 12:30:00,31.81,31.81,31.66,31.68,172492.0,31.09,31.09,30.9434,30.9629,172492.0
2020-06-04 12:35:00,31.68,31.73,31.68,31.72,79668.0,30.9629,31.0118,30.9629,31.002,79668.0
2020-06-04 12:40:00,31.7,31.73,31.68,31.68,23452.0,30.9825,31.0118,30.9629,30.9629,23452.0
2020-06-04 12:45:00,31.69,31.69,31.65,31.65,66232.0,30.9727,30.9727,30.9336,30.9336,66232.0
2020-06-04 12:50:00,31.66,31.7,31.65,31.66,31188.0,30.9434,30.9825,30.9336,30.9434,31188.0
2020-06-04 12:55:00,31.69,31.69,31.64,31.64,25908.0,30.9727,30.9727,30.9238,30.9238,25908.0
2020-06-04 13:00:00,31.64,31.67,31.63,31.64,144400.0,30.9238,30.9532,30.9141,30.9238,144400.0
2020-06-04 13:05:00,31.63,31.72,31.62,31.72,119024.0,30.9141,31.002,30.9043,31.002,119024.0
2020-06-04 13:10:00,31.71,31.72,31.7,31.71,27632.0,30.9923,31.002,30.9825,30.9923,27632.0
2020-06-04 13:15:00,31.71,31.72,31.7,31.7,72000.0,30.9923,31.002,30.9825,30.9825,72000.0
2020-06-04 13:20:00,31.7,31.7,31.66,31.66,161160.0,30.9825,30.9825,30.9434,30.9434,161160.0
2020-06-04 13:25:00,31.67,31.68,31.65,31.65,133636.0,30.9532,30.9629,30.9336,30.9336,133636.0
2020-06-04 13:30:00,31.67,31.71,31.67,31.7,21736.0,30.9532,30.9923,30.9532,30.9825,21736.0
2020-06-04 13:35:00,31.68,31.75,31.68,31.75,43652.0,30.9629,31.0314,30.9629,31.0314,43652.0
2020-06-04 13:40:00,31.75,31.85,31.74,31.85,76840.0,31.0314,31.1291,31.0216,31.1291,76840.0
2020-06-04 13:45:00,31.86,31.86,31.82,31.85,92908.0,31.1389,31.1389,31.0998,31.1291,92908.0
2020-06-04 13:50:00,31.84,31.86,31.84,31.85,20760.0,31.1193,31.1389,31.1193,31.1291,20760.0
2020-06-04 13:55:00,31.85,31.88,31.83,31.85,39656.0,31.1291,31.1584,31.1095,31.1291,39656.0
2020-06-04 14:00:00,31.85,31.88,31.85,31.86,53928.0,31.1291,31.1584,31.1291,31.1389,53928.0
2020-06-04 14:05:00,31.85,31.87,31.8,31.82,73328.0,31.1291,31.1486,31.0802,31.0998,73328.0
2020-06-04 14:10:00,31.81,31.87,31.8,31.87,51060.0,31.09,31.1486,31.0802,31.1486,51060.0
2020-06-04 14:15:00,31.87,31.87,31.84,31.84,19820.0,31.1486,31.1486,31.1193,31.1193,19820.0
2020-06-04 14:20:00,31.85,31.85,31.83,31.84,13752.0,31.1291,31.1291,31.1095,31.1193,13752.0
2020-06-04 14:25:00,31.84,31.85,31.82,31.85,15080.0,31.1193,31.1291,31.0998,31.1291,15080.0
2020-06-04 14:30:00,31.86,31.88,31.71,31.74,203820.0,31.1389,31.1584,30.9923,31.0216,203820.0
2020-06-04 14:35:00,31.75,31.76,31.74,31.75,28372.0,31.0314,31.0411,31.0216,31.0314,28372.0
2020-06-04 14:40:00,31.75,31.75,31.7,31.72,17024.0,31.0314,31.0314,30.9825,31.002,17024.0
2020-06-04 14:45:00,31.72,31.76,31.69,31.76,22656.0,31.002,31.0411,30.9727,31.0411,22656.0
2020-06-04 14:50:00,31.77,31.77,31.73,31.75,31052.0,31.0509,31.0509,31.0118,31.0314,31052.0
2020-06-04 14:55:00,31.75,31.75,31.58,31.58,126368.0,31.0314,31.0314,30.8652,30.8652,126368.0
2020-06-04 15:00:00,31.57,31.66,31.57,31.63,110900.0,30.8554,30.9434,30.8554,30.9141,110900.0
2020-06-04 15:05:00,31.62,31.62,31.47,31.53,153660.0,30.9043,30.9043,30.7577,30.8163,153660.0
2020-06-04 15:10:00,31.53,31.55,31.45,31.45,63432.0,30.8163,30.8359,30.7381,30.7381,63432.0
2020-06-04 15:15:00,31.44,31.51,31.35,31.49,143908.0,30.7284,30.7968,30.6404,30.7772,143908.0
2020-06-04 15:20:00,31.48,31.55,31.47,31.5,114808.0,30.7675,30.8359,30.7577,30.787,114808.0
2020-06-04 15:25:00,31.52,31.56,31.5,31.56,41720.0,30.8066,30.8457,30.787,30.8457,41720.0
2020-06-04 15:30:00,31.57,31.69,31.54,31.65,109696.0,30.8554,30.9727,30.8261,30.9336,109696.0
2020-06-04 15:35:00,31.65,31.66,31.58,31.58,84692.0,30.9336,30.9434,30.8652,30.8652,84692.0
2020-06-04 15:40:00,31.58,31.62,31.55,31.59,79264.0,30.8652,30.9043,30.8359,30.875,79264.0
2020-06-04 15:45:00,31.59,31.65,31.56,31.64,85760.0,30.875,30.9336,30.8457,30.9238,85760.0
2020-06-04 15:50:00,31.65,31.66,31.54,31.66,194184.0,30.9336,30.9434,30.8261,30.9434,194184.0
2020-06-04 15:55:00,31.67,31.81,31.67,31.8,339488.0,30.9532,31.09,30.9532,31.0802,339488.0
2020-06-05 09:30:00,33.02,33.16,33.02,33.1,646668.0,32.2726,32.4094,32.2726,32.3508,646668.0
2020-06-05 09:35:00,33.1,33.19,33.06,33.14,429924.0,32.3508,32.4388,32.3117,32.3899,429924.0
2020-06-05 09:40:00,33.15,33.27,33.09,33.27,437480.0,32.3997,32.5169,32.341,32.5169,437480.0
2020-06-05 09:45:00,33.27,33.29,33.18,33.23,238680.0,32.5169,32.5365,32.429,32.4779,238680.0
2020-06-05 09:50:00,33.24,33.31,33.19,33.28,260316.0,32.4876,32.556,32.4388,32.5267,260316.0
2020-06-05 09:55:00,33.28,33.29,33.08,33.1,326004.0,32.5267,32.5365,32.3312,32.3508,326004.0
2020-06-05 10:00:00,33.12,33.24,33.08,33.21,125716.0,32.3703,32.4876,32.3312,32.4583,125716.0
2020-06-05 10:05:00,33.23,33.27,33.2,33.2,72380.0,32.4779,32.5169,32.4485,32.4485,72380.0
2020-06-05 10:10:00,33.22,33.32,33.19,33.29,105492.0,32.4681,32.5658,32.4388,32.5365,105492.0
2020-06-05 10:15:00,33.28,33.28,33.16,33.23,90376.0,32.5267,32.5267,32.4094,32.4779,90376.0
2020-06-05 10:20:00,33.24,33.26,33.19,33.23,75024.0,32.4876,32.5072,32.4388,32.4779,75024.0
2020-06-05 10:25:00,33.22,33.24,33.15,33.19,78468.0,32.4681,32.4876,32.3997,32.4388,78468.0
2020-06-05 10:30:00,33.2,33.23,33.17,33.2,74560.0,32.4485,32.4779,32.4192,32.4485,74560.0
2020-06-05 10:35:00,33.2,33.31,33.19,33.28,107844.0,32.4485,32.556,32.4388,32.5267,107844.0
2020-06-05 10:40:00,33.25,33.29,33.23,33.26,46332.0,32.4974,32.5365,32.4779,32.5072,46332.0
2020-06-05 10:45:00,33.28,33.32,33.27,33.31,69044.0,32.5267,32.5658,32.5169,32.556,69044.0
2020-06-05 10:50:00,33.3,33.38,33.27,33.36,131848.0,32.5463,32.6245,32.5169,32.6049,131848.0
2020-06-05 10:55:00,33.37,33.42,33.36,33.42,155672.0,32.6147,32.6636,32.6049,32.6636,155672.0
2020-06-05 11:00:00,33.43,33.52,33.4,33.52,205012.0,32.6733,32.7613,32.644,32.7613,205012.0
2020-06-05 11:05:00,33.52,33.54,33.47,33.47,122736.0,32.7613,32.7808,32.7124,32.7124,122736.0
2020-06-05 11:10:00,33.49,33.55,33.49,33.54,70588.0,32.732,32.7906,32.732,32.7808,70588.0
2020-06-05 11:15:00,33.54,33.56,33.51,33.56,100760.0,32.7808,32.8004,32.7515,32.8004,100760.0
2020-06-05 11:20:00,33.56,33.71,33.56,33.7,168628.0,32.8004,32.947,32.8004,32.9372,168628.0
2020-06-05 11:25:00,33.71,33.73,33.68,33.71,68228.0,32.947,32.9665,32.9177,32.947,68228.0
2020-06-05 11:30:00,33.72,33.85,33.7,33.74,251076.0,32.9568,33.0838,32.9372,32.9763,251076.0
2020-06-05 11:35:00,33.74,33.75,33.62,33.65,99820.0,32.9763,32.9861,32.859,32.8883,99820.0
2020-06-05 11:40:00,33.65,33.65,33.6,33.63,64000.0,32.8883,32.8883,32.8395,32.8688,64000.0
2020-06-05 11:45:00,33.63,33.67,33.62,33.67,50288.0,32.8688,32.9079,32.859,32.9079,50288.0
2020-06-05 11:50:00,33.66,33.74,33.66,33.71,77944.0,32.8981,32.9763,32.8981,32.947,77944.0
2020-06-05 11:55:00,33.71,33.71,33.63,33.65,74920.0,32.947,32.947,32.8688,32.8883,74920.0
2020-06-05 12:00:00,33.67,33.67,33.62,33.64,26704.0,32.9079,32.9079,32.859,32.8786,26704.0
2020-06-05 12:05:00,33.65,33.68,33.64,33.65,38188.0,32.8883,32.9177,32.8786,32.8883,38188.0
2020-06-05 12:10:00,33.65,33.67,33.56,33.56,94860.0,32.8883,32.9079,32.8004,32.8004,94860.0
2020-06-05 12:15:00,33.56,33.56,33.44,33.47,81736.0,32.8004,32.8004,32.6831,32.7124,81736.0
2020-06-05 12:20:00,33.46,33.56,33.46,33.55,147024.0,32.7026,32.8004,32.7026,32.7906,147024.0
2020-06-05 12:25:00,33.54,33.58,33.54,33.55,82084.0,32.7808,32.8199,32.7808,32.7906,82084.0
2020-06-05 12:30:00,33.57,33.63,33.57,33.63,60660.0,32.8102,32.8688,32.8102,32.8688,60660.0
2020-06-05 12:35:00,33.63,33.66,33.62,33.66,24316.0,32.8688,32.8981,32.859,32.8981,24316.0
2020-06-05 12:40:00,33.64,33.66,33.57,33.58,90180.0,32.8786,32.8981,32.8102,32.8199,90180.0
2020-06-05 12:45:00,33.6,33.61,33.59,33.6,31660.0,32.8395,32.8493,32.8297,32.8395,31660.0
2020-06-05 12:50:00,33.61,33.61,33.56,33.59,12580.0,32.8493,32.8493,32.8004,32.8297,12580.0
2020-06-05 12:55:00,33.59,33.62,33.56,33.62,16156.0,32.8297,32.859,32.8004,32.859,16156.0
2020-06-05 13:00:00,33.6,33.64,33.53,33.6,64024.0,32.8395,32.8786,32.7711,32.8395,64024.0
2020-06-05 13:05:00,33.61,33.63,33.6,33.63,33016.0,32.8493,32.8688,32.8395,32.8688,33016.0
2020-06-05 13:10:00,33.6,33.62,33.59,33.59,26012.0,32.8395,32.859,32.8297,32.8297,26012.0
2020-06-05 13:15:00,33.6,33.65,33.59,33.64,16896.0,32.8395,32.8883,32.8297,32.8786,16896.0
2020-06-05 13:20:00,33.65,33.71,33.64,33.71,35396.0,32.8883,32.947,32.8786,32.947,35396.0
2020-06-05 13:25:00,33.72,33.73,33.68,33.72,57784.0,32.9568,32.9665,32.9177,32.9568,57784.0
2020-06-05 13:30:00,33.74,33.74,33.67,33.68,76216.0,32.9763,32.9763,32.9079,32.9177,76216.0
2020-06-05 13:35:00,33.68,33.68,33.63,33.65,59564.0,32.9177,32.9177,32.8688,32.8883,59564.0
2020-06-05 13:40:00,33.62,33.65,33.6,33.65,25524.0,32.859,32.8883,32.8395,32.8883,25524.0
2020-06-05 13:45:00,33.64,33.66,33.6,33.61,69792.0,32.8786,32.8981,32.8395,32.8493,69792.0
2020-06-05 13:50:00,33.61,33.63,33.6,33.63,26844.0,32.8493,32.8688,32.8395,32.8688,26844.0
2020-06-05 13:55:00,33.6,33.61,33.59,33.6,37032.0,32.8395,32.8493,32.8297,32.8395,37032.0
2020-06-05 14:00:00,33.6,33.71,33.6,33.71,133896.0,32.8395,32.947,32.8395,32.947,133896.0
2020-06-05 14:05:00,33.71,33.71,33.59,33.61,39720.0,32.947,32.947,32.8297,32.8493,39720.0
2020-06-05 14:10:00,33.62,33.63,33.56,33.57,42084.0,32.859,32.8688,32.8004,32.8102,42084.0
2020-06-05 14:15:00,33.56,33.6,33.56,33.59,33472.0,32.8004,32.8395,32.8004,32.8297,33472.0
2020-06-05 14:20:00,33.59,33.65,33.59,33.63,88804.0,32.8297,32.8883,32.8297,32.8688,88804.0
2020-06-05 14:25:00,33.63,33.65,33.59,33.64,20904.0,32.8688,32.8883,32.8297,32.8786,20904.0
2020-06-05 14:30:00,33.65,33.67,33.58,33.58,30168.0,32.8883,32.9079,32.8199,32.8199,30168.0
2020-06-05 14:35:00,33.58,33.63,33.45,33.62,257868.0,32.8199,32.8688,32.6929,32.859,257868.0
2020-06-05 14:40:00,33.63,33.7,33.63,33.69,64100.0,32.8688,32.9372,32.8688,32.9274,64100.0
2020-06-05 14:45:00,33.7,33.7,33.61,33.61,31836.0,32.9372,32.9372,32.8493,32.8493,31836.0
2020-06-05 14:50:00,33.64,33.67,33.54,33.55,88428.0,32.8786,32.9079,32.7808,32.7906,88428.0
2020-06-05 14:55:00,33.55,33.58,33.5,33.52,80376.0,32.7906,32.8199,32.7417,32.7613,80376.0
2020-06-05 15:00:00,33.55,33.57,33.5,33.52,47204.0,32.7906,32.8102,32.7417,32.7613,47204.0
2020-06-05 15:05:00,33.52,33.52,33.43,33.46,89564.0,32.7613,32.7613,32.6733,32.7026,89564.0
2020-06-05 15:10:00,33.46,33.46,33.4,33.45,66352.0,32.7026,32.7026,32.644,32.6929,66352.0
2020-06-05 15:15:00,33.44,33.47,33.38,33.45,132688.0,32.6831,32.7124,32.6245,32.6929,132688.0
2020-06-05 15:20:00,33.46,33.52,33.42,33.49,94300.0,32.7026,32.7613,32.6636,32.732,94300.0
2020-06-05 15:25:00,33.49,33.62,33.48,33.6,87404.0,32.732,32.859,32.7222,32.8395,87404.0
2020-06-05 15:30:00,33.6,33.6,33.48,33.48,181704.0,32.8395,32.8395,32.7222,32.7222,181704.0
2020-06-05 15:35:00,33.51,33.56,33.45,33.47,71872.0,32.7515,32.8004,32.6929,32.7124,71872.0
2020-06-05 15:40:00,33.47,33.48,33.4,33.43,95460.0,32.7124,32.7222,32.644,32.6733,95460.0
2020-06-05 15:45:00,33.42,33.43,33.26,33.33,330592.0,32.6636,32.6733,32.5072,32.5756,330592.0
2020-06-05 15:50:00,33.35,33.44,33.27,33.38,433840.0,32.5951,32.6831,32.5169,32.6245,433840.0
2020-06-05 15:55:00,33.38,33.51,33.36,33.44,471188.0,32.6245,32.7515,32.6049,32.6831,471188.0
2020-06-08 09:30:00,33.66,33.78,33.62,33.75,494216.0,32.8981,33.0154,32.859,32.9861,494216.0
2020-06-08 09:35:00,33.77,33.8,33.74,33.77,251908.0,33.0056,33.035,32.9763,33.0056,251908.0
2020-06-08 09:40:00,33.77,33.84,33.68,33.82,198968.0,33.0056,33.074,32.9177,33.0545,198968.0
2020-06-08 09:45:00,33.82,33.84,33.7,33.73,309952.0,33.0545,33.074,32.9372,32.9665,309952.0
2020-06-08 09:50:00,33.73,33.77,33.68,33.77,120992.0,32.9665,33.0056,32.9177,33.0056,120992.0
2020-06-08 09:55:00,33.76,33.77,33.68,33.75,172228.0,32.9959,33.0056,32.9177,32.9861,172228.0
2020-06-08 10:00:00,33.75,33.77,33.64,33.67,109564.0,32.9861,33.0056,32.8786,32.9079,109564.0
2020-06-08 10:05:00,33.67,33.68,33.59,33.62,154052.0,32.9079,32.9177,32.8297,32.859,154052.0
2020-06-08 10:10:00,33.61,33.69,33.6,33.66,244928.0,32.8493,32.9274,32.8395,32.8981,244928.0
2020-06-08 10:15:00,33.65,33.67,33.59,33.6,98660.0,32.8883,32.9079,32.8297,32.8395,98660.0
2020-06-08 10:20:00,33.6,33.65,33.56,33.65,186100.0,32.8395,32.8883,32.8004,32.8883,186100.0
2020-06-08 10:25:00,33.63,33.63,33.53,33.58,109656.0,32.8688,32.8688,32.7711,32.8199,109656.0
2020-06-08 10:30:00,33.56,33.6,33.55,33.55,113576.0,32.8004,32.8395,32.7906,32.7906,113576.0
2020-06-08 10:35:00,33.55,33.57,33.51,33.55,136616.0,32.7906,32.8102,32.7515,32.7906,136616.0
2020-06-08 10:40:00,33.56,33.68,33.55,33.67,94256.0,32.8004,32.9177,32.7906,32.9079,94256.0
2020-06-08 10:45:00,33.67,33.74,33.67,33.72,112564.0,32.9079,32.9763,32.9079,32.9568,112564.0
2020-06-08 10:50:00,33.74,33.76,33.73,33.75,58252.0,32.9763,32.9959,32.9665,32.9861,58252.0
2020-06-08 10:55:00,33.76,33.77,33.73,33.74,45828.0,32.9959,33.0056,32.9665,32.9763,45828.0
2020-06-08 11:00:00,33.75,33.78,33.75,33.78,35268.0,32.9861,33.0154,32.9861,33.0154,35268.0
2020-06-08 11:05:00,33.78,33.78,33.73,33.74,72172.0,33.0154,33.0154,32.9665,32.9763,72172.0
2020-06-08 11:10:00,33.76,33.82,33.75,33.81,61892.0,32.9959,33.0545,32.9861,33.0447,61892.0
2020-06-08 11:15:00,33.81,33.88,33.8,33.85,156380.0,33.0447,33.1131,33.035,33.0838,156380.0
2020-06-08 11:20:00,33.84,33.85,33.82,33.83,34512.0,33.074,33.0838,33.0545,33.0643,34512.0
2020-06-08 11:25:00,33.83,33.85,33.83,33.83,31880.0,33.0643,33.0838,33.0643,33.0643,31880.0
2020-06-08 11:30:00,33.84,33.85,33.82,33.82,42664.0,33.074,33.0838,33.0545,33.0545,42664.0
2020-06-08 11:35:00,33.82,33.82,33.72,33.73,66560.0,33.0545,33.0545,32.9568,32.9665,66560.0
2020-06-08 11:40:00,33.73,33.76,33.72,33.72,183700.0,32.9665,32.9959,32.9568,32.9568,183700.0
2020-06-08 11:45:00,33.73,33.83,33.73,33.83,45528.0,32.9665,33.0643,32.9665,33.0643,45528.0
2020-06-08 11:50:00,33.83,33.83,33.77,33.78,42144.0,33.0643,33.0643,33.0056,33.0154,42144.0
2020-06-08 11:55:00,33.8,33.82,33.77,33.77,22024.0,33.035,33.0545,33.0056,33.0056,22024.0
2020-06-08 12:00:00,33.78,33.79,33.76,33.77,18276.0,33.0154,33.0252,32.9959,33.0056,18276.0
2020-06-08 12:05:00,33.75,33.82,33.75,33.81,10584.0,32.9861,33.0545,32.9861,33.0447,10584.0
2020-06-08 12:10:00,33.8,33.82,33.7,33.7,44040.0,33.035,33.0545,32.9372,32.9372,44040.0
2020-06-08 12:15:00,33.69,33.74,33.69,33.74,51348.0,32.9274,32.9763,32.9274,32.9763,51348.0
2020-06-08 12:20:00,33.74,33.76,33.73,33.75,46136.0,32.9763,32.9959,32.9665,32.9861,46136.0
2020-06-08 12:25:00,33.76,33.76,33.7,33.7,29908.0,32.9959,32.9959,32.9372,32.9372,29908.0
2020-06-08 12:30:00,33.7,33.75,33.7,33.75,40916.0,32.9372,32.9861,32.9372,32.9861,40916.0
2020-06-08 12:35:00,33.75,33.77,33.74,33.77,31652.0,32.9861,33.0056,32.9763,33.0056,31652.0
2020-06-08 12:40:00,33.76,33.8,33.76,33.78,21268.0,32.9959,33.035,32.9959,33.0154,21268.0
2020-06-08 12:45:00,33.77,33.78,33.77,33.78,26968.0,33.0056,33.0154,33.0056,33.0154,26968.0
2020-06-08 12:50:00,33.79,33.8,33.78,33.79,31872.0,33.0252,33.035,33.0154,33.0252,31872.0
2020-06-08 12:55:00,33.79,33.79,33.76,33.76,23600.0,33.0252,33.0252,32.9959,32.9959,23600.0
2020-06-08 13:00:00,33.76,33.77,33.75,33.75,30568.0,32.9959,33.0056,32.9861,32.9861,30568.0
2020-06-08 13:05:00,33.75,33.8,33.75,33.8,33952.0,32.9861,33.035,32.9861,33.035,33952.0
2020-06-08 13:10:00,33.8,33.84,33.8,33.82,59884.0,33.035,33.074,33.035,33.0545,59884.0
2020-06-08 13:15:00,33.82,33.83,33.81,33.82,26816.0,33.0545,33.0643,33.0447,33.0545,26816.0
2020-06-08 13:20:00,33.82,33.84,33.81,33.82,33948.0,33.0545,33.074,33.0447,33.0545,33948.0
2020-06-08 13:25:00,33.82,33.83,33.81,33.82,39340.0,33.0545,33.0643,33.0447,33.0545,39340.0
2020-06-08 13:30:00,33.82,33.93,33.79,33.91,187732.0,33.0545,33.162,33.0252,33.1425,187732.0
2020-06-08 13:35:00,33.91,33.99,33.89,33.97,390828.0,33.1425,33.2206,33.1229,33.2011,390828.0
2020-06-08 13:40:00,33.96,33.97,33.93,33.95,38580.0,33.1913,33.2011,33.162,33.1816,38580.0
2020-06-08 13:45:00,33.95,33.95,33.92,33.94,33272.0,33.1816,33.1816,33.1522,33.1718,33272.0
2020-06-08 13:50:00,33.95,33.95,33.93,33.93,40080.0,33.1816,33.1816,33.162,33.162,40080.0
2020-06-08 13:55:00,33.94,33.97,33.93,33.96,61632.0,33.1718,33.2011,33.162,33.1913,61632.0
2020-06-08 14:00:00,33.94,34.0,33.94,33.99,98804.0,33.1718,33.2304,33.1718,33.2206,98804.0
2020-06-08 14:05:00,33.99,34.01,33.98,33.99,39632.0,33.2206,33.2402,33.2109,33.2206,39632.0
2020-06-08 14:10:00,33.99,33.99,33.97,33.99,11856.0,33.2206,33.2206,33.2011,33.2206,11856.0
2020-06-08 14:15:00,34.0,34.01,33.96,33.97,18800.0,33.2304,33.2402,33.1913,33.2011,18800.0
2020-06-08 14:20:00,33.98,33.99,33.98,33.98,15836.0,33.2109,33.2206,33.2109,33.2109,15836.0
2020-06-08 14:25:00,33.99,34.04,33.99,34.02,121484.0,33.2206,33.2695,33.2206,33.25,121484.0
2020-06-08 14:30:00,34.02,34.02,33.97,33.99,26060.0,33.25,33.25,33.2011,33.2206,26060.0
2020-06-08 14:35:00,33.99,34.04,33.99,34.02,106284.0,33.2206,33.2695,33.2206,33.25,106284.0
2020-06-08 14:40:00,34.03,34.04,34.0,34.01,13976.0,33.2597,33.2695,33.2304,33.2402,13976.0
2020-06-08 14:45:00,34.0,34.03,33.98,34.01,53364.0,33.2304,33.2597,33.2109,33.2402,53364.0
2020-06-08 14:50:00,34.02,34.02,33.99,34.01,20800.0,33.25,33.25,33.2206,33.2402,20800.0
2020-06-08 14:55:00,34.01,34.02,34.0,34.02,12140.0,33.2402,33.25,33.2304,33.25,12140.0
2020-06-08 15:00:00,34.02,34.02,33.95,33.95,61900.0,33.25,33.25,33.1816,33.1816,61900.0
2020-06-08 15:05:00,33.98,33.98,33.95,33.96,19836.0,33.2109,33.2109,33.1816,33.1913,19836.0
2020-06-08 15:10:00,33.96,33.98,33.95,33.96,21800.0,33.1913,33.2109,33.1816,33.1913,21800.0
2020-06-08 15:15:00,33.98,33.98,33.95,33.97,26868.0,33.2109,33.2109,33.1816,33.2011,26868.0
2020-06-08 15:20:00,33.98,34.01,33.97,34.01,37176.0,33.2109,33.2402,33.2011,33.2402,37176.0
2020-06-08 15:25:00,34.0,34.01,33.97,33.98,28820.0,33.2304,33.2402,33.2011,33.2109,28820.0
2020-06-08 15:30:00,33.98,34.06,33.97,34.04,68684.0,33.2109,33.2891,33.2011,33.2695,68684.0
2020-06-08 15:35:00,34.03,34.1,34.03,34.1,75456.0,33.2597,33.3282,33.2597,33.3282,75456.0
2020-06-08 15:40:00,34.09,34.16,34.09,34.12,250200.0,33.3184,33.3868,33.3184,33.3477,250200.0
2020-06-08 15:45:00,34.13,34.14,34.08,34.14,95944.0,33.3575,33.3673,33.3086,33.3673,95944.0
2020-06-08 15:50:00,34.15,34.23,34.13,34.18,303780.0,33.377,33.4552,33.3575,33.4063,303780.0
2020-06-08 15:55:00,34.18,34.3,34.15,34.27,497208.0,33.4063,33.5236,33.377,33.4943,497208.0
2020-06-09 09:30:00,33.64,33.67,33.5,33.6,612068.0,32.8786,32.9079,32.7417,32.8395,612068.0
2020-06-09 09:35:00,33.6,33.74,33.58,33.6,434016.0,32.8395,32.9763,32.8199,32.8395,434016.0
2020-06-09 09:40:00,33.62,33.71,33.56,33.71,181156.0,32.859,32.947,32.8004,32.947,181156.0
2020-06-09 09:45:00,33.71,33.72,33.64,33.65,81624.0,32.947,32.9568,32.8786,32.8883,81624.0
2020-06-09 09:50:00,33.63,33.66,33.55,33.61,134068.0,32.8688,32.8981,32.7906,32.8493,134068.0
2020-06-09 09:55:00,33.61,33.63,33.52,33.53,239896.0,32.8493,32.8688,32.7613,32.7711,239896.0
2020-06-09 10:00:00,33.54,33.56,33.45,33.55,170956.0,32.7808,32.8004,32.6929,32.7906,170956.0
2020-06-09 10:05:00,33.55,33.55,33.47,33.49,309972.0,32.7906,32.7906,32.7124,32.732,309972.0
2020-06-09 10:10:00,33.5,33.52,33.45,33.47,331204.0,32.7417,32.7613,32.6929,32.7124,331204.0
2020-06-09 10:15:00,33.46,33.63,33.45,33.63,71052.0,32.7026,32.8688,32.6929,32.8688,71052.0
2020-06-09 10:20:00,33.6,33.67,33.59,33.65,101636.0,32.8395,32.9079,32.8297,32.8883,101636.0
2020-06-09 10:25:00,33.66,33.66,33.6,33.6,140328.0,32.8981,32.8981,32.8395,32.8395,140328.0
2020-06-09 10:30:00,33.6,33.64,33.58,33.61,148936.0,32.8395,32.8786,32.8199,32.8493,148936.0
2020-06-09 10:35:00,33.6,33.63,33.59,33.62,38764.0,32.8395,32.8688,32.8297,32.859,38764.0
2020-06-09 10:40:00,33.62,33.71,33.62,33.7,117176.0,32.859,32.947,32.859,32.9372,117176.0
2020-06-09 10:45:00,33.71,33.84,33.69,33.84,166884.0,32.947,33.074,32.9274,33.074,166884.0
2020-06-09 10:50:00,33.84,33.92,33.83,33.92,119052.0,33.074,33.1522,33.0643,33.1522,119052.0
2020-06-09 10:55:00,33.94,33.94,33.87,33.88,98572.0,33.1718,33.1718,33.1034,33.1131,98572.0
2020-06-09 11:00:00,33.87,33.95,33.84,33.95,89200.0,33.1034,33.1816,33.074,33.1816,89200.0
2020-06-09 11:05:00,33.94,33.94,33.87,33.87,41784.0,33.1718,33.1718,33.1034,33.1034,41784.0
2020-06-09 11:10:00,33.9,33.93,33.81,33.83,112816.0,33.1327,33.162,33.0447,33.0643,112816.0
2020-06-09 11:15:00,33.84,33.84,33.78,33.84,140872.0,33.074,33.074,33.0154,33.074,140872.0
2020-06-09 11:20:00,33.84,33.89,33.83,33.88,128680.0,33.074,33.1229,33.0643,33.1131,128680.0
2020-06-09 11:25:00,33.87,33.9,33.83,33.84,81568.0,33.1034,33.1327,33.0643,33.074,81568.0
2020-06-09 11:30:00,33.85,33.88,33.8,33.81,152108.0,33.0838,33.1131,33.035,33.0447,152108.0
2020-06-09 11:35:00,33.82,33.83,33.73,33.75,236096.0,33.0545,33.0643,32.9665,32.9861,236096.0
2020-06-09 11:40:00,33.75,33.77,33.73,33.76,78604.0,32.9861,33.0056,32.9665,32.9959,78604.0
2020-06-09 11:45:00,33.75,33.77,33.68,33.7,50384.0,32.9861,33.0056,32.9177,32.9372,50384.0
2020-06-09 11:50:00,33.7,33.73,33.69,33.72,25116.0,32.9372,32.9665,32.9274,32.9568,25116.0
2020-06-09 11:55:00,33.73,33.73,33.71,33.71,51352.0,32.9665,32.9665,32.947,32.947,51352.0
2020-06-09 12:00:00,33.73,33.73,33.63,33.63,113644.0,32.9665,32.9665,32.8688,32.8688,113644.0
2020-06-09 12:05:00,33.63,33.71,33.63,33.7,35952.0,32.8688,32.947,32.8688,32.9372,35952.0
2020-06-09 12:10:00,33.71,33.76,33.71,33.74,53324.0,32.947,32.9959,32.947,32.9763,53324.0
2020-06-09 12:15:00,33.75,33.76,33.73,33.75,21600.0,32.9861,32.9959,32.9665,32.9861,21600.0
2020-06-09 12:20:00,33.75,33.78,33.75,33.77,38720.0,32.9861,33.0154,32.9861,33.0056,38720.0
2020-06-09 12:25:00,33.78,33.79,33.77,33.79,19188.0,33.0154,33.0252,33.0056,33.0252,19188.0
2020-06-09 12:30:00,33.8,33.82,33.79,33.79,19780.0,33.035,33.0545,33.0252,33.0252,19780.0
2020-06-09 12:35:00,33.78,33.85,33.77,33.84,41876.0,33.0154,33.0838,33.0056,33.074,41876.0
2020-06-09 12:40:00,33.84,33.84,33.83,33.83,45760.0,33.074,33.074,33.0643,33.0643,45760.0
2020-06-09 12:45:00,33.84,33.85,33.83,33.84,14804.0,33.074,33.0838,33.0643,33.074,14804.0
2020-06-09 12:50:00,33.85,33.85,33.84,33.84,13876.0,33.0838,33.0838,33.074,33.074,13876.0
2020-06-09 12:55:00,33.84,33.88,33.83,33.88,45720.0,33.074,33.1131,33.0643,33.1131,45720.0
2020-06-09 13:00:00,33.88,33.91,33.88,33.88,49028.0,33.1131,33.1425,33.1131,33.1131,49028.0
2020-06-09 13:05:00,33.89,33.89,33.87,33.88,42512.0,33.1229,33.1229,33.1034,33.1131,42512.0
2020-06-09 13:10:00,33.89,33.9,33.84,33.84,43820.0,33.1229,33.1327,33.074,33.074,43820.0
2020-06-09 13:15:00,33.86,33.88,33.85,33.88,7916.0,33.0936,33.1131,33.0838,33.1131,7916.0
2020-06-09 13:20:00,33.88,33.97,33.88,33.97,61000.0,33.1131,33.2011,33.1131,33.2011,61000.0
2020-06-09 13:25:00,33.97,33.99,33.96,33.99,75640.0,33.2011,33.2206,33.1913,33.2206,75640.0
2020-06-09 13:30:00,33.99,34.01,33.98,34.01,69128.0,33.2206,33.2402,33.2109,33.2402,69128.0
2020-06-09 13:35:00,34.02,34.03,33.99,34.0,35708.0,33.25,33.2597,33.2206,33.2304,35708.0
2020-06-09 13:40:00,33.99,34.05,33.99,34.05,34448.0,33.2206,33.2793,33.2206,33.2793,34448.0
2020-06-09 13:45:00,34.05,34.05,34.0,34.01,59980.0,33.2793,33.2793,33.2304,33.2402,59980.0
2020-06-09 13:50:00,34.01,34.01,33.98,33.98,43668.0,33.2402,33.2402,33.2109,33.2109,43668.0
2020-06-09 13:55:00,33.98,34.01,33.98,34.0,23544.0,33.2109,33.2402,33.2109,33.2304,23544.0
2020-06-09 14:00:00,34.01,34.02,33.87,33.93,230748.0,33.2402,33.25,33.1034,33.162,230748.0
2020-06-09 14:05:00,33.94,33.95,33.87,33.87,48264.0,33.1718,33.1816,33.1034,33.1034,48264.0
2020-06-09 14:10:00,33.87,33.94,33.87,33.93,23436.0,33.1034,33.1718,33.1034,33.162,23436.0
2020-06-09 14:15:00,33.94,33.94,33.83,33.84,114124.0,33.1718,33.1718,33.0643,33.074,114124.0
2020-06-09 14:20:00,33.83,33.85,33.78,33.8,70904.0,33.0643,33.0838,33.0154,33.035,70904.0
2020-06-09 14:25:00,33.81,33.82,33.79,33.8,38496.0,33.0447,33.0545,33.0252,33.035,38496.0
2020-06-09 14:30:00,33.79,33.88,33.79,33.88,65888.0,33.0252,33.1131,33.0252,33.1131,65888.0
2020-06-09 14:35:00,33.85,33.85,33.79,33.85,80480.0,33.0838,33.0838,33.0252,33.0838,80480.0
2020-06-09 14:40:00,33.84,33.88,33.84,33.88,40944.0,33.074,33.1131,33.074,33.1131,40944.0
2020-06-09 14:45:00,33.87,33.93,33.83,33.92,62196.0,33.1034,33.162,33.0643,33.1522,62196.0
2020-06-09 14:50:00,33.93,33.94,33.88,33.92,79332.0,33.162,33.1718,33.1131,33.1522,79332.0
2020-06-09 14:55:00,33.93,33.95,33.89,33.95,50468.0,33.162,33.1816,33.1229,33.1816,50468.0
2020-06-09 15:00:00,33.95,33.96,33.87,33.87,69500.0,33.1816,33.1913,33.1034,33.1034,69500.0
2020-06-09 15:05:00,33.91,33.94,33.87,33.94,54240.0,33.1425,33.1718,33.1034,33.1718,54240.0
2020-06-09 15:10:00,33.95,33.99,33.9,33.98,256140.0,33.1816,33.2206,33.1327,33.2109,256140.0
2020-06-09 15:15:00,33.98,34.04,33.97,34.04,51908.0,33.2109,33.2695,33.2011,33.2695,51908.0
2020-06-09 15:20:00,34.04,34.08,34.0,34.01,102244.0,33.2695,33.3086,33.2304,33.2402,102244.0
2020-06-09 15:25:00,34.0,34.06,34.0,34.05,52296.0,33.2304,33.2891,33.2304,33.2793,52296.0
2020-06-09 15:30:00,34.04,34.05,33.91,33.91,83056.0,33.2695,33.2793,33.1425,33.1425,83056.0
2020-06-09 15:35:00,33.92,33.99,33.91,33.99,53872.0,33.1522,33.2206,33.1425,33.2206,53872.0
2020-06-09 15:40:00,33.98,34.04,33.94,33.94,126076.0,33.2109,33.2695,33.1718,33.1718,126076.0
2020-06-09 15:45:00,33.93,33.93,33.82,33.85,233472.0,33.162,33.162,33.0545,33.0838,233472.0
2020-06-09 15:50:00,33.84,33.85,33.69,33.74,321104.0,33.074,33.0838,32.9274,32.9763,321104.0
2020-06-09 15:55:00,33.74,33.82,33.73,33.76,200316.0,32.9763,33.0545,32.9665,32.9959,200316.0
2020-06-10 09:30:00,33.88,33.96,33.77,33.77,274204.0,33.1131,33.1913,33.0056,33.0056,274204.0
2020-06-10 09:35:00,33.77,33.83,33.72,33.81,371224.0,33.0056,33.0643,32.9568,33.0447,371224.0
2020-06-10 09:40:00,33.8,33.81,33.64,33.69,354304.0,33.035,33.0447,32.8786,32.9274,354304.0
2020-06-10 09:45:00,33.7,33.73,33.63,33.69,198212.0,32.9372,32.9665,32.8688,32.9274,198212.0
2020-06-10 09:50:00,33.7,33.7,33.54,33.56,432840.0,32.9372,32.9372,32.7808,32.8004,432840.0
2020-06-10 09:55:00,33.56,33.66,33.5,33.63,422584.0,32.8004,32.8981,32.7417,32.8688,422584.0
2020-06-10 10:00:00,33.65,33.71,33.61,33.63,465584.0,32.8883,32.947,32.8493,32.8688,465584.0
2020-06-10 10:05:00,33.63,33.69,33.59,33.68,66892.0,32.8688,32.9274,32.8297,32.9177,66892.0
2020-06-10 10:10:00,33.68,33.68,33.41,33.44,404648.0,32.9177,32.9177,32.6538,32.6831,404648.0
2020-06-10 10:15:00,33.44,33.51,33.34,33.35,372848.0,32.6831,32.7515,32.5854,32.5951,372848.0
2020-06-10 10:20:00,33.34,33.37,33.3,33.37,389884.0,32.5854,32.6147,32.5463,32.6147,389884.0
2020-06-10 10:25:00,33.37,33.46,33.34,33.4,450844.0,32.6147,32.7026,32.5854,32.644,450844.0
2020-06-10 10:30:00,33.38,33.5,33.34,33.49,101028.0,32.6245,32.7417,32.5854,32.732,101028.0
2020-06-10 10:35:00,33.49,33.56,33.49,33.55,188344.0,32.732,32.8004,32.732,32.7906,188344.0
2020-06-10 10:40:00,33.57,33.59,33.48,33.48,261856.0,32.8102,32.8297,32.7222,32.7222,261856.0
2020-06-10 10:45:00,33.49,33.55,33.44,33.44,182528.0,32.732,32.7906,32.6831,32.6831,182528.0
2020-06-10 10:50:00,33.47,33.47,33.28,33.29,199336.0,32.7124,32.7124,32.5267,32.5365,199336.0
2020-06-10 10:55:00,33.29,33.32,33.22,33.31,455352.0,32.5365,32.5658,32.4681,32.556,455352.0
2020-06-10 11:00:00,33.3,33.4,33.28,33.38,218052.0,32.5463,32.644,32.5267,32.6245,218052.0
2020-06-10 11:05:00,33.41,33.52,33.41,33.44,133292.0,32.6538,32.7613,32.6538,32.6831,133292.0
2020-06-10 11:10:00,33.45,33.49,33.4,33.49,384624.0,32.6929,32.732,32.644,32.732,384624.0
2020-06-10 11:15:00,33.49,33.56,33.48,33.56,184004.0,32.732,32.8004,32.7222,32.8004,184004.0
2020-06-10 11:20:00,33.56,33.57,33.49,33.49,188016.0,32.8004,32.8102,32.732,32.732,188016.0
2020-06-10 11:25:00,33.5,33.56,33.5,33.51,39756.0,32.7417,32.8004,32.7417,32.7515,39756.0
2020-06-10 11:30:00,33.5,33.52,33.42,33.43,505052.0,32.7417,32.7613,32.6636,32.6733,505052.0
2020-06-10 11:35:00,33.43,33.55,33.35,33.55,135008.0,32.6733,32.7906,32.5951,32.7906,135008.0
2020-06-10 11:40:00,33.53,33.62,33.51,33.52,153336.0,32.7711,32.859,32.7515,32.7613,153336.0
2020-06-10 11:45:00,33.54,33.55,33.47,33.5,278360.0,32.7808,32.7906,32.7124,32.7417,278360.0
2020-06-10 11:50:00,33.52,33.59,33.52,33.57,58800.0,32.7613,32.8297,32.7613,32.8102,58800.0
2020-06-10 11:55:00,33.55,33.55,33.49,33.52,478852.0,32.7906,32.7906,32.732,32.7613,478852.0
2020-06-10 12:00:00,33.54,33.59,33.49,33.57,280220.0,32.7808,32.8297,32.732,32.8102,280220.0
2020-06-10 12:05:00,33.56,33.57,33.46,33.5,305724.0,32.8004,32.8102,32.7026,32.7417,305724.0
2020-06-10 12:10:00,33.52,33.58,33.51,33.54,46592.0,32.7613,32.8199,32.7515,32.7808,46592.0
2020-06-10 12:15:00,33.54,33.63,33.53,33.63,312452.0,32.7808,32.8688,32.7711,32.8688,312452.0
2020-06-10 12:20:00,33.64,33.69,33.63,33.68,88756.0,32.8786,32.9274,32.8688,32.9177,88756.0
2020-06-10 12:25:00,33.68,33.69,33.65,33.66,34196.0,32.9177,32.9274,32.8883,32.8981,34196.0
2020-06-10 12:30:00,33.65,33.65,33.6,33.62,29196.0,32.8883,32.8883,32.8395,32.859,29196.0
2020-06-10 12:35:00,33.61,33.62,33.58,33.6,28004.0,32.8493,32.859,32.8199,32.8395,28004.0
2020-06-10 12:40:00,33.61,33.63,33.6,33.61,26876.0,32.8493,32.8688,32.8395,32.8493,26876.0
2020-06-10 12:45:00,33.6,33.62,33.59,33.59,12084.0,32.8395,32.859,32.8297,32.8297,12084.0
2020-06-10 12:50:00,33.59,33.61,33.59,33.6,11400.0,32.8297,32.8493,32.8297,32.8395,11400.0
2020-06-10 12:55:00,33.62,33.65,33.62,33.63,38760.0,32.859,32.8883,32.859,32.8688,38760.0
2020-06-10 13:00:00,33.61,33.61,33.55,33.59,70708.0,32.8493,32.8493,32.7906,32.8297,70708.0
2020-06-10 13:05:00,33.6,33.68,33.6,33.67,39236.0,32.8395,32.9177,32.8395,32.9079,39236.0
2020-06-10 13:10:00,33.67,33.67,33.6,33.63,37724.0,32.9079,32.9079,32.8395,32.8688,37724.0
2020-06-10 13:15:00,33.65,33.69,33.65,33.68,14640.0,32.8883,32.9274,32.8883,32.9177,14640.0
2020-06-10 13:20:00,33.66,33.67,33.64,33.64,34804.0,32.8981,32.9079,32.8786,32.8786,34804.0
2020-06-10 13:25:00,33.64,33.66,33.6,33.6,53600.0,32.8786,32.8981,32.8395,32.8395,53600.0
2020-06-10 13:30:00,33.6,33.66,33.6,33.64,58804.0,32.8395,32.8981,32.8395,32.8786,58804.0
2020-06-10 13:35:00,33.62,33.63,33.6,33.62,17800.0,32.859,32.8688,32.8395,32.859,17800.0
2020-06-10 13:40:00,33.61,33.65,33.6,33.61,39364.0,32.8493,32.8883,32.8395,32.8493,39364.0
2020-06-10 13:45:00,33.6,33.65,33.6,33.63,48204.0,32.8395,32.8883,32.8395,32.8688,48204.0
2020-06-10 13:50:00,33.63,33.65,33.62,33.63,48608.0,32.8688,32.8883,32.859,32.8688,48608.0
2020-06-10 13:55:00,33.62,33.63,33.56,33.58,43748.0,32.859,32.8688,32.8004,32.8199,43748.0
2020-06-10 14:00:00,33.59,33.97,33.36,33.91,1143276.0,32.8297,33.2011,32.6049,33.1425,1143276.0
2020-06-10 14:05:00,33.93,34.02,33.82,33.83,643460.0,33.162,33.25,33.0545,33.0643,643460.0
2020-06-10 14:10:00,33.87,33.96,33.87,33.95,100820.0,33.1034,33.1913,33.1034,33.1816,100820.0
2020-06-10 14:15:00,33.98,34.08,33.95,34.05,174964.0,33.2109,33.3086,33.1816,33.2793,174964.0
2020-06-10 14:20:00,34.04,34.07,33.92,33.97,324704.0,33.2695,33.2988,33.1522,33.2011,324704.0
2020-06-10 14:25:00,33.97,34.03,33.97,34.02,72776.0,33.2011,33.2597,33.2011,33.25,72776.0
2020-06-10 14:30:00,34.04,34.04,33.82,33.82,204148.0,33.2695,33.2695,33.0545,33.0545,204148.0
2020-06-10 14:35:00,33.82,33.91,33.73,33.73,373384.0,33.0545,33.1425,32.9665,32.9665,373384.0
2020-06-10 14:40:00,33.73,33.81,33.5,33.8,414840.0,32.9665,33.0447,32.7417,33.035,414840.0
2020-06-10 14:45:00,33.78,33.85,33.63,33.63,372528.0,33.0154,33.0838,32.8688,32.8688,372528.0
2020-06-10 14:50:00,33.62,33.69,33.38,33.47,550772.0,32.859,32.9274,32.6245,32.7124,550772.0
2020-06-10 14:55:00,33.45,33.6,33.42,33.56,309660.0,32.6929,32.8395,32.6636,32.8004,309660.0
2020-06-10 15:00:00,33.55,33.58,33.35,33.4,660032.0,32.7906,32.8199,32.5951,32.644,660032.0
2020-06-10 15:05:00,33.43,33.7,33.42,33.66,299892.0,32.6733,32.9372,32.6636,32.8981,299892.0
2020-06-10 15:10:00,33.65,33.77,33.57,33.71,565372.0,32.8883,33.0056,32.8102,32.947,565372.0
2020-06-10 15:15:00,33.73,33.73,33.59,33.73,57948.0,32.9665,32.9665,32.8297,32.9665,57948.0
2020-06-10 15:20:00,33.67,33.67,33.58,33.6,289224.0,32.9079,32.9079,32.8199,32.8395,289224.0
2020-06-10 15:25:00,33.63,33.88,33.56,33.86,387640.0,32.8688,33.1131,32.8004,33.0936,387640.0
2020-06-10 15:30:00,33.88,33.9,33.74,33.78,271956.0,33.1131,33.1327,32.9763,33.0154,271956.0
2020-06-10 15:35:00,33.77,33.78,33.67,33.77,497676.0,33.0056,33.0154,32.9079,33.0056,497676.0
2020-06-10 15:40:00,33.76,33.78,33.68,33.71,470656.0,32.9959,33.0154,32.9177,32.947,470656.0
2020-06-10 15:45:00,33.7,33.71,33.47,33.56,768304.0,32.9372,32.947,32.7124,32.8004,768304.0
2020-06-10 15:50:00,33.53,33.66,33.51,33.58,270292.0,32.7711,32.8981,32.7515,32.8199,270292.0
2020-06-10 15:55:00,33.56,33.58,33.36,33.36,363760.0,32.8004,32.8199,32.6049,32.6049,363760.0
2020-06-11 09:30:00,31.78,31.84,31.6,31.76,1398348.0,31.0607,31.1193,30.8847,31.0411,1398348.0
2020-06-11 09:35:00,31.74,31.8,31.52,31.54,436924.0,31.0216,31.0802,30.8066,30.8261,436924.0
2020-06-11 09:40:00,31.55,31.64,31.49,31.63,245484.0,30.8359,30.9238,30.7772,30.9141,245484.0
2020-06-11 09:45:00,31.62,31.84,31.61,31.75,194036.0,30.9043,31.1193,30.8945,31.0314,194036.0
2020-06-11 09:50:00,31.74,31.88,31.68,31.86,243828.0,31.0216,31.1584,30.9629,31.1389,243828.0
2020-06-11 09:55:00,31.85,31.92,31.81,31.83,119332.0,31.1291,31.1975,31.09,31.1095,119332.0
2020-06-11 10:00:00,31.83,31.89,31.61,31.64,217892.0,31.1095,31.1682,30.8945,30.9238,217892.0
2020-06-11 10:05:00,31.63,31.71,31.6,31.65,65408.0,30.9141,30.9923,30.8847,30.9336,65408.0
2020-06-11 10:10:00,31.61,31.84,31.61,31.78,103000.0,30.8945,31.1193,30.8945,31.0607,103000.0
2020-06-11 10:15:00,31.75,31.79,31.65,31.68,91132.0,31.0314,31.0704,30.9336,30.9629,91132.0
2020-06-11 10:20:00,31.7,31.75,31.66,31.66,100520.0,30.9825,31.0314,30.9434,30.9434,100520.0
2020-06-11 10:25:00,31.63,31.64,31.52,31.52,150876.0,30.9141,30.9238,30.8066,30.8066,150876.0
2020-06-11 10:30:00,31.51,31.73,31.51,31.67,104764.0,30.7968,31.0118,30.7968,30.9532,104764.0
2020-06-11 10:35:00,31.65,31.72,31.61,31.66,60772.0,30.9336,31.002,30.8945,30.9434,60772.0
2020-06-11 10:40:00,31.66,31.68,31.54,31.54,102064.0,30.9434,30.9629,30.8261,30.8261,102064.0
2020-06-11 10:45:00,31.55,31.57,31.4,31.41,232176.0,30.8359,30.8554,30.6893,30.699,232176.0
2020-06-11 10:50:00,31.4,31.45,31.37,31.41,139088.0,30.6893,30.7381,30.66,30.699,139088.0
2020-06-11 10:55:00,31.4,31.4,31.25,31.29,297716.0,30.6893,30.6893,30.5427,30.5818,297716.0
2020-06-11 11:00:00,31.26,31.28,31.16,31.25,331812.0,30.5524,30.572,30.4547,30.5427,331812.0
2020-06-11 11:05:00,31.25,31.34,31.21,31.24,179076.0,30.5427,30.6306,30.5036,30.5329,179076.0
2020-06-11 11:10:00,31.24,31.27,31.14,31.16,129736.0,30.5329,30.5622,30.4352,30.4547,129736.0
2020-06-11 11:15:00,31.2,31.36,31.2,31.35,212488.0,30.4938,30.6502,30.4938,30.6404,212488.0
2020-06-11 11:20:00,31.34,31.39,31.29,31.33,136580.0,30.6306,30.6795,30.5818,30.6209,136580.0
2020-06-11 11:25:00,31.32,31.32,31.2,31.22,126624.0,30.6111,30.6111,30.4938,30.5133,126624.0
2020-06-11 11:30:00,31.23,31.27,31.11,31.12,145692.0,30.5231,30.5622,30.4058,30.4156,145692.0
2020-06-11 11:35:00,31.13,31.18,31.08,31.08,358588.0,30.4254,30.4743,30.3765,30.3765,358588.0
2020-06-11 11:40:00,31.1,31.1,31.02,31.08,191872.0,30.3961,30.3961,30.3179,30.3765,191872.0
2020-06-11 11:45:00,31.09,31.09,30.92,30.93,194492.0,30.3863,30.3863,30.2201,30.2299,194492.0
2020-06-11 11:50:00,30.93,31.04,30.89,30.98,137716.0,30.2299,30.3374,30.1908,30.2788,137716.0
2020-06-11 11:55:00,30.98,31.07,30.97,31.07,41616.0,30.2788,30.3667,30.269,30.3667,41616.0
2020-06-11 12:00:00,31.05,31.05,30.9,30.98,86784.0,30.3472,30.3472,30.2006,30.2788,86784.0
2020-06-11 12:05:00,30.98,30.99,30.82,30.83,493944.0,30.2788,30.2886,30.1224,30.1322,493944.0
2020-06-11 12:10:00,30.87,30.87,30.76,30.77,401096.0,30.1713,30.1713,30.0638,30.0735,401096.0
2020-06-11 12:15:00,30.79,30.79,30.57,30.61,284532.0,30.0931,30.0931,29.8781,29.9172,284532.0
2020-06-11 12:20:00,30.62,30.71,30.59,30.6,166540.0,29.9269,30.0149,29.8976,29.9074,166540.0
2020-06-11 12:25:00,30.6,30.6,30.41,30.52,192124.0,29.9074,29.9074,29.7217,29.8292,192124.0
2020-06-11 12:30:00,30.5,30.78,30.5,30.72,248516.0,29.8096,30.0833,29.8096,30.0247,248516.0
2020-06-11 12:35:00,30.7,30.76,30.63,30.63,148268.0,30.0051,30.0638,29.9367,29.9367,148268.0
2020-06-11 12:40:00,30.64,30.69,30.48,30.49,119212.0,29.9465,29.9953,29.7901,29.7999,119212.0
2020-06-11 12:45:00,30.5,30.57,30.36,30.36,175428.0,29.8096,29.8781,29.6728,29.6728,175428.0
2020-06-11 12:50:00,30.38,30.38,30.2,30.21,146864.0,29.6924,29.6924,29.5164,29.5262,146864.0
2020-06-11 12:55:00,30.2,30.36,30.17,30.25,179356.0,29.5164,29.6728,29.4871,29.5653,179356.0
2020-06-11 13:00:00,30.26,30.52,30.21,30.52,333884.0,29.5751,29.8292,29.5262,29.8292,333884.0
2020-06-11 13:05:00,30.49,30.49,30.38,30.48,134048.0,29.7999,29.7999,29.6924,29.7901,134048.0
2020-06-11 13:10:00,30.42,30.54,30.35,30.53,104940.0,29.7315,29.8487,29.663,29.839,104940.0
2020-06-11 13:15:00,30.51,30.6,30.49,30.51,130112.0,29.8194,29.9074,29.7999,29.8194,130112.0
2020-06-11 13:20:00,30.51,30.6,30.51,30.58,86896.0,29.8194,29.9074,29.8194,29.8878,86896.0
2020-06-11 13:25:00,30.55,30.58,30.4,30.41,191004.0,29.8585,29.8878,29.7119,29.7217,191004.0
2020-06-11 13:30:00,30.39,30.5,30.35,30.5,119632.0,29.7021,29.8096,29.663,29.8096,119632.0
2020-06-11 13:35:00,30.46,30.46,30.29,30.29,135896.0,29.7706,29.7706,29.6044,29.6044,135896.0
2020-06-11 13:40:00,30.29,30.33,30.2,30.21,112632.0,29.6044,29.6435,29.5164,29.5262,112632.0
2020-06-11 13:45:00,30.21,30.33,30.18,30.28,74348.0,29.5262,29.6435,29.4969,29.5946,74348.0
2020-06-11 13:50:00,30.25,30.37,30.24,30.37,114560.0,29.5653,29.6826,29.5555,29.6826,114560.0
2020-06-11 13:55:00,30.37,30.43,30.3,30.38,121836.0,29.6826,29.7412,29.6142,29.6924,121836.0
2020-06-11 14:00:00,30.35,30.37,30.13,30.14,180652.0,29.663,29.6826,29.448,29.4578,180652.0
2020-06-11 14:05:00,30.18,30.3,30.16,30.16,110808.0,29.4969,29.6142,29.4773,29.4773,110808.0
2020-06-11 14:10:00,30.17,30.23,30.01,30.07,299736.0,29.4871,29.5458,29.3307,29.3894,299736.0
2020-06-11 14:15:00,30.07,30.14,30.04,30.06,121468.0,29.3894,29.4578,29.3601,29.3796,121468.0
2020-06-11 14:20:00,30.06,30.19,30.03,30.19,107504.0,29.3796,29.5067,29.3503,29.5067,107504.0
2020-06-11 14:25:00,30.18,30.28,30.16,30.21,115580.0,29.4969,29.5946,29.4773,29.5262,115580.0
2020-06-11 14:30:00,30.21,30.23,29.99,30.04,234928.0,29.5262,29.5458,29.3112,29.3601,234928.0
2020-06-11 14:35:00,30.04,30.04,29.89,29.92,184608.0,29.3601,29.3601,29.2135,29.2428,184608.0
2020-06-11 14:40:00,29.92,29.98,29.8,29.89,177372.0,29.2428,29.3014,29.1255,29.2135,177372.0
2020-06-11 14:45:00,29.9,29.99,29.83,29.84,135132.0,29.2232,29.3112,29.1548,29.1646,135132.0
2020-06-11 14:50:00,29.83,29.89,29.68,29.71,207528.0,29.1548,29.2135,29.0082,29.0375,207528.0
2020-06-11 14:55:00,29.68,29.79,29.6,29.76,215344.0,29.0082,29.1157,28.93,29.0864,215344.0
2020-06-11 15:00:00,29.74,29.88,29.63,29.88,155816.0,29.0668,29.2037,28.9593,29.2037,155816.0
2020-06-11 15:05:00,29.88,29.93,29.78,29.87,160948.0,29.2037,29.2525,29.1059,29.1939,160948.0
2020-06-11 15:10:00,29.88,29.98,29.72,29.75,317168.0,29.2037,29.3014,29.0473,29.0766,317168.0
2020-06-11 15:15:00,29.72,29.86,29.59,29.73,281352.0,29.0473,29.1841,28.9202,29.0571,281352.0
2020-06-11 15:20:00,29.75,29.75,29.5,29.51,308768.0,29.0766,29.0766,28.8323,28.8421,308768.0
2020-06-11 15:25:00,29.51,29.63,29.43,29.54,364936.0,28.8421,28.9593,28.7639,28.8714,364936.0
2020-06-11 15:30:00,29.5,29.61,29.39,29.55,268648.0,28.8323,28.9398,28.7248,28.8811,268648.0
2020-06-11 15:35:00,29.5,29.63,29.43,29.55,245164.0,28.8323,28.9593,28.7639,28.8811,245164.0
2020-06-11 15:40:00,29.54,29.92,29.53,29.92,403968.0,28.8714,29.2428,28.8616,29.2428,403968.0
2020-06-11 15:45:00,29.92,29.92,29.64,29.66,380936.0,29.2428,29.2428,28.9691,28.9887,380936.0
2020-06-11 15:50:00,29.65,29.65,29.49,29.55,712648.0,28.9789,28.9789,28.8225,28.8811,712648.0
2020-06-11 15:55:00,29.56,29.63,29.45,29.5,883368.0,28.8909,28.9593,28.7834,28.8323,883368.0
2020-06-12 09:30:00,31.0,31.04,30.8,30.93,726700.0,30.2983,30.3374,30.1029,30.2299,726700.0
2020-06-12 09:35:00,30.91,31.03,30.86,31.01,251276.0,30.2104,30.3276,30.1615,30.3081,251276.0
2020-06-12 09:40:00,31.05,31.17,31.05,31.12,348448.0,30.3472,30.4645,30.3472,30.4156,348448.0
2020-06-12 09:45:00,31.15,31.15,30.87,30.87,447688.0,30.4449,30.4449,30.1713,30.1713,447688.0
2020-06-12 09:50:00,30.88,30.99,30.83,30.83,420108.0,30.181,30.2886,30.1322,30.1322,420108.0
2020-06-12 09:55:00,30.83,30.91,30.82,30.88,137144.0,30.1322,30.2104,30.1224,30.181,137144.0
2020-06-12 10:00:00,30.91,31.04,30.84,30.99,241404.0,30.2104,30.3374,30.1419,30.2886,241404.0
2020-06-12 10:05:00,30.99,30.99,30.9,30.9,166076.0,30.2886,30.2886,30.2006,30.2006,166076.0
2020-06-12 10:10:00,30.94,30.95,30.71,30.71,326992.0,30.2397,30.2495,30.0149,30.0149,326992.0
2020-06-12 10:15:00,30.71,30.81,30.71,30.72,349276.0,30.0149,30.1126,30.0149,30.0247,349276.0
2020-06-12 10:20:00,30.74,30.87,30.74,30.83,238900.0,30.0442,30.1713,30.0442,30.1322,238900.0
2020-06-12 10:25:00,30.81,30.84,30.58,30.58,554076.0,30.1126,30.1419,29.8878,29.8878,554076.0
2020-06-12 10:30:00,30.61,30.65,30.55,30.59,294304.0,29.9172,29.9562,29.8585,29.8976,294304.0
2020-06-12 10:35:00,30.57,30.58,30.31,30.32,565400.0,29.8781,29.8878,29.6239,29.6337,565400.0
2020-06-12 10:40:00,30.32,30.48,30.32,30.45,272564.0,29.6337,29.7901,29.6337,29.7608,272564.0
2020-06-12 10:45:00,30.39,30.53,30.33,30.4,287224.0,29.7021,29.839,29.6435,29.7119,287224.0
2020-06-12 10:50:00,30.39,30.39,30.06,30.11,226668.0,29.7021,29.7021,29.3796,29.4285,226668.0
2020-06-12 10:55:00,30.12,30.21,29.9,29.92,651240.0,29.4382,29.5262,29.2232,29.2428,651240.0
2020-06-12 11:00:00,29.92,30.03,29.63,29.63,472908.0,29.2428,29.3503,28.9593,28.9593,472908.0
2020-06-12 11:05:00,29.62,30.11,29.61,30.07,393896.0,28.9496,29.4285,28.9398,29.3894,393896.0
2020-06-12 11:10:00,30.08,30.1,29.84,29.84,410664.0,29.3992,29.4187,29.1646,29.1646,410664.0
2020-06-12 11:15:00,29.84,30.0,29.58,29.58,492868.0,29.1646,29.321,28.9105,28.9105,492868.0
2020-06-12 11:20:00,29.58,29.78,29.48,29.54,829180.0,28.9105,29.1059,28.8127,28.8714,829180.0
2020-06-12 11:25:00,29.59,29.93,29.59,29.86,294364.0,28.9202,29.2525,28.9202,29.1841,294364.0
2020-06-12 11:30:00,29.86,30.04,29.76,30.02,207472.0,29.1841,29.3601,29.0864,29.3405,207472.0
2020-06-12 11:35:00,30.03,30.29,30.0,30.21,191008.0,29.3503,29.6044,29.321,29.5262,191008.0
2020-06-12 11:40:00,30.22,30.24,30.04,30.06,216432.0,29.536,29.5555,29.3601,29.3796,216432.0
2020-06-12 11:45:00,30.08,30.3,30.05,30.21,143444.0,29.3992,29.6142,29.3698,29.5262,143444.0
2020-06-12 11:50:00,30.18,30.25,30.09,30.18,123300.0,29.4969,29.5653,29.4089,29.4969,123300.0
2020-06-12 11:55:00,30.21,30.43,30.19,30.43,94980.0,29.5262,29.7412,29.5067,29.7412,94980.0
2020-06-12 12:00:00,30.43,30.49,30.33,30.47,97008.0,29.7412,29.7999,29.6435,29.7803,97008.0
2020-06-12 12:05:00,30.5,30.54,30.45,30.45,114104.0,29.8096,29.8487,29.7608,29.7608,114104.0
2020-06-12 12:10:00,30.4,30.43,30.3,30.37,175036.0,29.7119,29.7412,29.6142,29.6826,175036.0
2020-06-12 12:15:00,30.36,30.49,30.33,30.43,38924.0,29.6728,29.7999,29.6435,29.7412,38924.0
2020-06-12 12:20:00,30.43,30.48,30.23,30.24,272092.0,29.7412,29.7901,29.5458,29.5555,272092.0
2020-06-12 12:25:00,30.25,30.31,30.15,30.24,55624.0,29.5653,29.6239,29.4676,29.5555,55624.0
2020-06-12 12:30:00,30.22,30.22,30.03,30.05,139604.0,29.536,29.536,29.3503,29.3698,139604.0
2020-06-12 12:35:00,30.03,30.1,29.98,30.03,202012.0,29.3503,29.4187,29.3014,29.3503,202012.0
2020-06-12 12:40:00,30.07,30.18,30.03,30.04,197372.0,29.3894,29.4969,29.3503,29.3601,197372.0
2020-06-12 12:45:00,30.0,30.0,29.9,29.93,141504.0,29.321,29.321,29.2232,29.2525,141504.0
2020-06-12 12:50:00,29.97,30.15,29.96,30.15,166808.0,29.2916,29.4676,29.2819,29.4676,166808.0
2020-06-12 12:55:00,30.11,30.18,30.09,30.12,80364.0,29.4285,29.4969,29.4089,29.4382,80364.0
2020-06-12 13:00:00,30.14,30.18,29.86,29.86,271140.0,29.4578,29.4969,29.1841,29.1841,271140.0
2020-06-12 13:05:00,29.89,29.95,29.84,29.95,135760.0,29.2135,29.2721,29.1646,29.2721,135760.0
2020-06-12 13:10:00,29.91,29.93,29.83,29.88,155960.0,29.233,29.2525,29.1548,29.2037,155960.0
2020-06-12 13:15:00,29.88,29.9,29.74,29.82,375056.0,29.2037,29.2232,29.0668,29.145,375056.0
2020-06-12 13:20:00,29.81,29.95,29.67,29.72,444192.0,29.1353,29.2721,28.9984,29.0473,444192.0
2020-06-12 13:25:00,29.71,29.86,29.71,29.75,263540.0,29.0375,29.1841,29.0375,29.0766,263540.0
2020-06-12 13:30:00,29.75,29.82,29.55,29.55,378432.0,29.0766,29.145,28.8811,28.8811,378432.0
2020-06-12 13:35:00,29.55,29.67,29.42,29.5,519204.0,28.8811,28.9984,28.7541,28.8323,519204.0
2020-06-12 13:40:00,29.48,29.65,29.41,29.48,703164.0,28.8127,28.9789,28.7443,28.8127,703164.0
2020-06-12 13:45:00,29.49,29.51,29.23,29.26,524500.0,28.8225,28.8421,28.5684,28.5977,524500.0
2020-06-12 13:50:00,29.3,29.36,29.16,29.31,474348.0,28.6368,28.6954,28.5,28.6466,474348.0
2020-06-12 13:55:00,29.33,29.46,29.14,29.16,487876.0,28.6661,28.7932,28.4804,28.5,487876.0
2020-06-12 14:00:00,29.16,29.49,29.11,29.36,1127036.0,28.5,28.8225,28.4511,28.6954,1127036.0
2020-06-12 14:05:00,29.38,29.38,29.17,29.24,451648.0,28.715,28.715,28.5097,28.5782,451648.0
2020-06-12 14:10:00,29.27,29.63,29.27,29.51,571744.0,28.6075,28.9593,28.6075,28.8421,571744.0
2020-06-12 14:15:00,29.54,29.59,29.41,29.45,482660.0,28.8714,28.9202,28.7443,28.7834,482660.0
2020-06-12 14:20:00,29.44,29.51,29.36,29.44,336892.0,28.7736,28.8421,28.6954,28.7736,336892.0
2020-06-12 14:25:00,29.49,29.61,29.48,29.59,167180.0,28.8225,28.9398,28.8127,28.9202,167180.0
2020-06-12 14:30:00,29.58,29.91,29.58,29.77,513892.0,28.9105,29.233,28.9105,29.0962,513892.0
2020-06-12 14:35:00,29.79,29.81,29.62,29.64,84000.0,29.1157,29.1353,28.9496,28.9691,84000.0
2020-06-12 14:40:00,29.63,29.72,29.45,29.55,457092.0,28.9593,29.0473,28.7834,28.8811,457092.0
2020-06-12 14:45:00,29.57,29.77,29.57,29.65,110840.0,28.9007,29.0962,28.9007,28.9789,110840.0
2020-06-12 14:50:00,29.68,29.8,29.58,29.8,119700.0,29.0082,29.1255,28.9105,29.1255,119700.0
2020-06-12 14:55:00,29.8,29.83,29.65,29.79,116908.0,29.1255,29.1548,28.9789,29.1157,116908.0
2020-06-12 15:00:00,29.79,29.99,29.79,29.91,148488.0,29.1157,29.3112,29.1157,29.233,148488.0
2020-06-12 15:05:00,29.91,30.09,29.86,29.98,192512.0,29.233,29.4089,29.1841,29.3014,192512.0
2020-06-12 15:10:00,29.96,30.11,29.95,30.09,193096.0,29.2819,29.4285,29.2721,29.4089,193096.0
2020-06-12 15:15:00,30.09,30.11,29.8,29.93,461904.0,29.4089,29.4285,29.1255,29.2525,461904.0
2020-06-12 15:20:00,29.92,29.96,29.69,29.71,538508.0,29.2428,29.2819,29.018,29.0375,538508.0
2020-06-12 15:25:00,29.73,29.81,29.6,29.72,403944.0,29.0571,29.1353,28.93,29.0473,403944.0
2020-06-12 15:30:00,29.75,29.79,29.63,29.79,146468.0,29.0766,29.1157,28.9593,29.1157,146468.0
2020-06-12 15:35:00,29.8,29.93,29.76,29.85,310424.0,29.1255,29.2525,29.0864,29.1744,310424.0
2020-06-12 15:40:00,29.88,29.97,29.81,29.96,444492.0,29.2037,29.2916,29.1353,29.2819,444492.0
2020-06-12 15:45:00,29.98,30.24,29.98,30.24,395576.0,29.3014,29.5555,29.3014,29.5555,395576.0
2020-06-12 15:50:00,30.24,30.38,30.13,30.24,448328.0,29.5555,29.6924,29.448,29.5555,448328.0
2020-06-12 15:55:00,30.25,30.35,30.19,30.22,503868.0,29.5653,29.663,29.5067,29.536,503868.0
2020-06-15 09:30:00,28.97,29.12,28.72,28.78,810944.0,28.3143,28.4609,28.0699,28.1286,810944.0
2020-06-15 09:35:00,28.78,29.22,28.78,29.11,618332.0,28.1286,28.5586,28.1286,28.4511,618332.0
2020-06-15 09:40:00,29.11,29.24,29.06,29.11,333732.0,28.4511,28.5782,28.4022,28.4511,333732.0
2020-06-15 09:45:00,29.11,29.18,29.02,29.06,322352.0,28.4511,28.5195,28.3631,28.4022,322352.0
2020-06-15 09:50:00,29.08,29.35,29.05,29.32,285412.0,28.4218,28.6857,28.3925,28.6564,285412.0
2020-06-15 09:55:00,29.32,29.38,29.27,29.36,205656.0,28.6564,28.715,28.6075,28.6954,205656.0
2020-06-15 10:00:00,29.36,29.45,29.25,29.41,201400.0,28.6954,28.7834,28.5879,28.7443,201400.0
2020-06-15 10:05:00,29.42,29.57,29.42,29.57,248928.0,28.7541,28.9007,28.7541,28.9007,248928.0
2020-06-15 10:10:00,29.55,29.63,29.5,29.55,240232.0,28.8811,28.9593,28.8323,28.8811,240232.0
2020-06-15 10:15:00,29.53,29.61,29.46,29.61,208552.0,28.8616,28.9398,28.7932,28.9398,208552.0
2020-06-15 10:20:00,29.6,29.6,29.43,29.44,294356.0,28.93,28.93,28.7639,28.7736,294356.0
2020-06-15 10:25:00,29.48,29.51,29.37,29.38,341584.0,28.8127,28.8421,28.7052,28.715,341584.0
2020-06-15 10:30:00,29.35,29.48,29.29,29.48,383932.0,28.6857,28.8127,28.627,28.8127,383932.0
2020-06-15 10:35:00,29.46,29.51,29.31,29.33,263624.0,28.7932,28.8421,28.6466,28.6661,263624.0
2020-06-15 10:40:00,29.29,29.41,29.22,29.39,130672.0,28.627,28.7443,28.5586,28.7248,130672.0
2020-06-15 10:45:00,29.4,29.64,29.4,29.58,250044.0,28.7345,28.9691,28.7345,28.9105,250044.0
2020-06-15 10:50:00,29.56,29.71,29.51,29.67,273868.0,28.8909,29.0375,28.8421,28.9984,273868.0
2020-06-15 10:55:00,29.65,29.7,29.55,29.56,186016.0,28.9789,29.0278,28.8811,28.8909,186016.0
2020-06-15 11:00:00,29.56,29.81,29.53,29.81,239020.0,28.8909,29.1353,28.8616,29.1353,239020.0
2020-06-15 11:05:00,29.79,29.85,29.76,29.84,135028.0,29.1157,29.1744,29.0864,29.1646,135028.0
2020-06-15 11:10:00,29.81,29.88,29.75,29.85,176348.0,29.1353,29.2037,29.0766,29.1744,176348.0
2020-06-15 11:15:00,29.82,29.82,29.68,29.75,286720.0,29.145,29.145,29.0082,29.0766,286720.0
2020-06-15 11:20:00,29.76,29.89,29.69,29.89,228320.0,29.0864,29.2135,29.018,29.2135,228320.0
2020-06-15 11:25:00,29.88,29.88,29.66,29.71,202688.0,29.2037,29.2037,28.9887,29.0375,202688.0
2020-06-15 11:30:00,29.77,29.78,29.64,29.67,166108.0,29.0962,29.1059,28.9691,28.9984,166108.0
2020-06-15 11:35:00,29.68,29.8,29.66,29.76,74812.0,29.0082,29.1255,28.9887,29.0864,74812.0
2020-06-15 11:40:00,29.77,29.82,29.63,29.63,143956.0,29.0962,29.145,28.9593,28.9593,143956.0
2020-06-15 11:45:00,29.63,29.68,29.59,29.66,128640.0,28.9593,29.0082,28.9202,28.9887,128640.0
2020-06-15 11:50:00,29.66,29.77,29.59,29.61,117800.0,28.9887,29.0962,28.9202,28.9398,117800.0
2020-06-15 11:55:00,29.62,29.81,29.62,29.77,216964.0,28.9496,29.1353,28.9496,29.0962,216964.0
2020-06-15 12:00:00,29.73,30.0,29.72,29.99,148376.0,29.0571,29.321,29.0473,29.3112,148376.0
2020-06-15 12:05:00,29.99,30.03,29.97,30.01,176000.0,29.3112,29.3503,29.2916,29.3307,176000.0
2020-06-15 12:10:00,30.01,30.02,29.95,29.96,94188.0,29.3307,29.3405,29.2721,29.2819,94188.0
2020-06-15 12:15:00,29.98,30.1,29.97,30.08,64060.0,29.3014,29.4187,29.2916,29.3992,64060.0
2020-06-15 12:20:00,30.06,30.12,30.05,30.12,61732.0,29.3796,29.4382,29.3698,29.4382,61732.0
2020-06-15 12:25:00,30.12,30.12,30.05,30.08,68896.0,29.4382,29.4382,29.3698,29.3992,68896.0
2020-06-15 12:30:00,30.08,30.08,30.0,30.0,234944.0,29.3992,29.3992,29.321,29.321,234944.0
2020-06-15 12:35:00,30.04,30.11,30.04,30.07,74152.0,29.3601,29.4285,29.3601,29.3894,74152.0
2020-06-15 12:40:00,30.06,30.14,30.06,30.11,70472.0,29.3796,29.4578,29.3796,29.4285,70472.0
2020-06-15 12:45:00,30.11,30.2,30.08,30.17,81136.0,29.4285,29.5164,29.3992,29.4871,81136.0
2020-06-15 12:50:00,30.16,30.19,30.09,30.19,164216.0,29.4773,29.5067,29.4089,29.5067,164216.0
2020-06-15 12:55:00,30.19,30.24,30.15,30.24,118492.0,29.5067,29.5555,29.4676,29.5555,118492.0
2020-06-15 13:00:00,30.24,30.27,30.19,30.27,72588.0,29.5555,29.5849,29.5067,29.5849,72588.0
2020-06-15 13:05:00,30.27,30.34,30.25,30.34,48380.0,29.5849,29.6533,29.5653,29.6533,48380.0
2020-06-15 13:10:00,30.34,30.37,30.3,30.34,76284.0,29.6533,29.6826,29.6142,29.6533,76284.0
2020-06-15 13:15:00,30.35,30.43,30.31,30.31,208360.0,29.663,29.7412,29.6239,29.6239,208360.0
2020-06-15 13:20:00,30.32,30.36,30.24,30.25,256804.0,29.6337,29.6728,29.5555,29.5653,256804.0
2020-06-15 13:25:00,30.26,30.3,30.24,30.25,78040.0,29.5751,29.6142,29.5555,29.5653,78040.0
2020-06-15 13:30:00,30.25,30.25,30.18,30.21,157124.0,29.5653,29.5653,29.4969,29.5262,157124.0
2020-06-15 13:35:00,30.22,30.33,30.22,30.29,240932.0,29.536,29.6435,29.536,29.6044,240932.0
2020-06-15 13:40:00,30.28,30.31,30.19,30.2,192856.0,29.5946,29.6239,29.5067,29.5164,192856.0
2020-06-15 13:45:00,30.21,30.21,30.13,30.14,163164.0,29.5262,29.5262,29.448,29.4578,163164.0
2020-06-15 13:50:00,30.15,30.26,30.15,30.2,108744.0,29.4676,29.5751,29.4676,29.5164,108744.0
2020-06-15 13:55:00,30.2,30.24,30.17,30.18,169292.0,29.5164,29.5555,29.4871,29.4969,169292.0
2020-06-15 14:00:00,30.23,30.75,30.23,30.68,592844.0,29.5458,30.054,29.5458,29.9856,592844.0
2020-06-15 14:05:00,30.69,30.85,30.66,30.75,440288.0,29.9953,30.1517,29.966,30.054,440288.0
2020-06-15 14:10:00,30.74,30.81,30.69,30.8,264880.0,30.0442,30.1126,29.9953,30.1029,264880.0
2020-06-15 14:15:00,30.79,31.0,30.79,30.97,378196.0,30.0931,30.2983,30.0931,30.269,378196.0
2020-06-15 14:20:00,30.96,31.0,30.85,30.96,187032.0,30.2592,30.2983,30.1517,30.2592,187032.0
2020-06-15 14:25:00,30.97,30.99,30.88,30.94,98700.0,30.269,30.2886,30.181,30.2397,98700.0
2020-06-15 14:30:00,30.98,31.01,30.75,30.76,178936.0,30.2788,30.3081,30.054,30.0638,178936.0
2020-06-15 14:35:00,30.8,30.88,30.8,30.83,84620.0,30.1029,30.181,30.1029,30.1322,84620.0
2020-06-15 14:40:00,30.83,30.89,30.76,30.79,108176.0,30.1322,30.1908,30.0638,30.0931,108176.0
2020-06-15 14:45:00,30.8,30.87,30.78,30.85,80020.0,30.1029,30.1713,30.0833,30.1517,80020.0
2020-06-15 14:50:00,30.86,30.86,30.67,30.72,164176.0,30.1615,30.1615,29.9758,30.0247,164176.0
2020-06-15 14:55:00,30.73,30.78,30.71,30.72,117952.0,30.0344,30.0833,30.0149,30.0247,117952.0
2020-06-15 15:00:00,30.72,30.92,30.71,30.87,70888.0,30.0247,30.2201,30.0149,30.1713,70888.0
2020-06-15 15:05:00,30.85,30.85,30.73,30.79,401300.0,30.1517,30.1517,30.0344,30.0931,401300.0
2020-06-15 15:10:00,30.82,30.87,30.79,30.83,48544.0,30.1224,30.1713,30.0931,30.1322,48544.0
2020-06-15 15:15:00,30.79,30.86,30.74,30.75,93720.0,30.0931,30.1615,30.0442,30.054,93720.0
2020-06-15 15:20:00,30.74,30.75,30.6,30.71,200460.0,30.0442,30.054,29.9074,30.0149,200460.0
2020-06-15 15:25:00,30.75,30.8,30.54,30.54,308288.0,30.054,30.1029,29.8487,29.8487,308288.0
2020-06-15 15:30:00,30.58,30.59,30.35,30.41,272032.0,29.8878,29.8976,29.663,29.7217,272032.0
2020-06-15 15:35:00,30.4,30.48,30.29,30.43,200192.0,29.7119,29.7901,29.6044,29.7412,200192.0
2020-06-15 15:40:00,30.42,30.53,30.34,30.5,150336.0,29.7315,29.839,29.6533,29.8096,150336.0
2020-06-15 15:45:00,30.5,30.6,30.44,30.52,225592.0,29.8096,29.9074,29.751,29.8292,225592.0
2020-06-15 15:50:00,30.51,30.7,30.49,30.63,256660.0,29.8194,30.0051,29.7999,29.9367,256660.0
2020-06-15 15:55:00,30.63,30.79,30.61,30.78,366428.0,29.9367,30.0931,29.9172,30.0833,366428.0
2020-06-16 09:30:00,32.48,32.49,32.24,32.25,722668.0,31.7448,31.7546,31.5103,31.52,722668.0
2020-06-16 09:35:00,32.27,32.4,32.2,32.3,438584.0,31.5396,31.6666,31.4712,31.5689,438584.0
2020-06-16 09:40:00,32.31,32.38,32.25,32.31,291208.0,31.5787,31.6471,31.52,31.5787,291208.0
2020-06-16 09:45:00,32.34,32.43,32.16,32.17,479956.0,31.608,31.696,31.4321,31.4418,479956.0
2020-06-16 09:50:00,32.17,32.25,32.13,32.24,284420.0,31.4418,31.52,31.4028,31.5103,284420.0
2020-06-16 09:55:00,32.26,32.34,32.24,32.3,227312.0,31.5298,31.608,31.5103,31.5689,227312.0
2020-06-16 10:00:00,32.31,32.38,32.22,32.36,280760.0,31.5787,31.6471,31.4907,31.6275,280760.0
2020-06-16 10:05:00,32.32,32.45,32.29,32.34,261516.0,31.5884,31.7155,31.5591,31.608,261516.0
2020-06-16 10:10:00,32.32,32.41,32.29,32.38,148424.0,31.5884,31.6764,31.5591,31.6471,148424.0
2020-06-16 10:15:00,32.4,32.48,32.36,32.43,284900.0,31.6666,31.7448,31.6275,31.696,284900.0
2020-06-16 10:20:00,32.4,32.4,32.24,32.36,185344.0,31.6666,31.6666,31.5103,31.6275,185344.0
2020-06-16 10:25:00,32.34,32.48,32.34,32.47,118628.0,31.608,31.7448,31.608,31.7351,118628.0
2020-06-16 10:30:00,32.46,32.5,32.38,32.4,162220.0,31.7253,31.7644,31.6471,31.6666,162220.0
2020-06-16 10:35:00,32.4,32.4,32.04,32.18,429852.0,31.6666,31.6666,31.3148,31.4516,429852.0
2020-06-16 10:40:00,32.19,32.2,31.93,32.01,344696.0,31.4614,31.4712,31.2073,31.2855,344696.0
2020-06-16 10:45:00,31.97,32.1,31.86,32.08,366824.0,31.2464,31.3734,31.1389,31.3539,366824.0
2020-06-16 10:50:00,32.09,32.09,31.54,31.64,493784.0,31.3637,31.3637,30.8261,30.9238,493784.0
2020-06-16 10:55:00,31.63,31.69,31.18,31.28,533460.0,30.9141,30.9727,30.4743,30.572,533460.0
2020-06-16 11:00:00,31.24,31.46,30.91,31.41,635108.0,30.5329,30.7479,30.2104,30.699,635108.0
2020-06-16 11:05:00,31.47,31.65,31.46,31.63,222016.0,30.7577,30.9336,30.7479,30.9141,222016.0
2020-06-16 11:10:00,31.67,31.68,31.45,31.59,137576.0,30.9532,30.9629,30.7381,30.875,137576.0
2020-06-16 11:15:00,31.63,31.87,31.63,31.73,186276.0,30.9141,31.1486,30.9141,31.0118,186276.0
2020-06-16 11:20:00,31.73,31.92,31.73,31.91,117928.0,31.0118,31.1975,31.0118,31.1877,117928.0
2020-06-16 11:25:00,31.88,31.93,31.81,31.85,85596.0,31.1584,31.2073,31.09,31.1291,85596.0
2020-06-16 11:30:00,31.86,32.02,31.77,31.92,92768.0,31.1389,31.2952,31.0509,31.1975,92768.0
2020-06-16 11:35:00,31.96,31.96,31.73,31.85,88596.0,31.2366,31.2366,31.0118,31.1291,88596.0
2020-06-16 11:40:00,31.81,31.91,31.77,31.86,102112.0,31.09,31.1877,31.0509,31.1389,102112.0
2020-06-16 11:45:00,31.89,32.05,31.84,32.02,72808.0,31.1682,31.3246,31.1193,31.2952,72808.0
2020-06-16 11:50:00,32.04,32.1,31.92,31.96,111236.0,31.3148,31.3734,31.1975,31.2366,111236.0
2020-06-16 11:55:00,31.95,31.95,31.77,31.82,128416.0,31.2268,31.2268,31.0509,31.0998,128416.0
2020-06-16 12:00:00,31.84,31.9,31.65,31.72,122688.0,31.1193,31.178,30.9336,31.002,122688.0
2020-06-16 12:05:00,31.71,31.73,31.6,31.68,45204.0,30.9923,31.0118,30.8847,30.9629,45204.0
2020-06-16 12:10:00,31.71,31.79,31.63,31.78,125368.0,30.9923,31.0704,30.9141,31.0607,125368.0
2020-06-16 12:15:00,31.78,31.83,31.66,31.77,53384.0,31.0607,31.1095,30.9434,31.0509,53384.0
2020-06-16 12:20:00,31.79,31.84,31.75,31.78,32544.0,31.0704,31.1193,31.0314,31.0607,32544.0
2020-06-16 12:25:00,31.83,31.93,31.83,31.91,139488.0,31.1095,31.2073,31.1095,31.1877,139488.0
2020-06-16 12:30:00,31.92,32.06,31.91,32.06,169556.0,31.1975,31.3343,31.1877,31.3343,169556.0
2020-06-16 12:35:00,32.04,32.19,32.04,32.14,156060.0,31.3148,31.4614,31.3148,31.4125,156060.0
2020-06-16 12:40:00,32.14,32.19,32.1,32.18,56764.0,31.4125,31.4614,31.3734,31.4516,56764.0
2020-06-16 12:45:00,32.19,32.2,32.08,32.08,105412.0,31.4614,31.4712,31.3539,31.3539,105412.0
2020-06-16 12:50:00,32.13,32.14,32.08,32.08,28400.0,31.4028,31.4125,31.3539,31.3539,28400.0
2020-06-16 12:55:00,32.07,32.1,32.0,32.08,85620.0,31.3441,31.3734,31.2757,31.3539,85620.0
2020-06-16 13:00:00,32.08,32.19,32.08,32.08,60280.0,31.3539,31.4614,31.3539,31.3539,60280.0
2020-06-16 13:05:00,32.07,32.12,32.03,32.1,36676.0,31.3441,31.393,31.305,31.3734,36676.0
2020-06-16 13:10:00,32.13,32.14,32.06,32.1,82040.0,31.4028,31.4125,31.3343,31.3734,82040.0
2020-06-16 13:15:00,32.12,32.19,32.1,32.18,49064.0,31.393,31.4614,31.3734,31.4516,49064.0
2020-06-16 13:20:00,32.16,32.18,32.1,32.17,29800.0,31.4321,31.4516,31.3734,31.4418,29800.0
2020-06-16 13:25:00,32.17,32.18,32.11,32.12,31908.0,31.4418,31.4516,31.3832,31.393,31908.0
2020-06-16 13:30:00,32.1,32.14,31.98,32.01,52864.0,31.3734,31.4125,31.2561,31.2855,52864.0
2020-06-16 13:35:00,31.99,32.02,31.94,31.95,65716.0,31.2659,31.2952,31.2171,31.2268,65716.0
2020-06-16 13:40:00,31.98,32.07,31.98,32.06,80420.0,31.2561,31.3441,31.2561,31.3343,80420.0
2020-06-16 13:45:00,32.05,32.06,32.0,32.0,42600.0,31.3246,31.3343,31.2757,31.2757,42600.0
2020-06-16 13:50:00,32.03,32.06,31.85,31.86,119504.0,31.305,31.3343,31.1291,31.1389,119504.0
2020-06-16 13:55:00,31.85,31.92,31.8,31.92,54404.0,31.1291,31.1975,31.0802,31.1975,54404.0
2020-06-16 14:00:00,31.93,32.04,31.93,32.03,73072.0,31.2073,31.3148,31.2073,31.305,73072.0
2020-06-16 14:05:00,32.02,32.06,32.0,32.06,34400.0,31.2952,31.3343,31.2757,31.3343,34400.0
2020-06-16 14:10:00,32.03,32.17,32.03,32.17,56292.0,31.305,31.4418,31.305,31.4418,56292.0
2020-06-16 14:15:00,32.14,32.23,32.12,32.15,230420.0,31.4125,31.5005,31.393,31.4223,230420.0
2020-06-16 14:20:00,32.18,32.21,31.83,32.01,153400.0,31.4516,31.4809,31.1095,31.2855,153400.0
2020-06-16 14:25:00,31.99,32.08,31.94,32.07,81756.0,31.2659,31.3539,31.2171,31.3441,81756.0
2020-06-16 14:30:00,32.09,32.19,32.08,32.09,127412.0,31.3637,31.4614,31.3539,31.3637,127412.0
2020-06-16 14:35:00,32.06,32.14,32.06,32.12,44992.0,31.3343,31.4125,31.3343,31.393,44992.0
2020-06-16 14:40:00,32.1,32.1,32.0,32.04,44652.0,31.3734,31.3734,31.2757,31.3148,44652.0
2020-06-16 14:45:00,32.05,32.05,31.93,32.04,28840.0,31.3246,31.3246,31.2073,31.3148,28840.0
2020-06-16 14:50:00,32.04,32.07,31.91,32.01,18612.0,31.3148,31.3441,31.1877,31.2855,18612.0
2020-06-16 14:55:00,32.02,32.05,31.97,31.99,51248.0,31.2952,31.3246,31.2464,31.2659,51248.0
2020-06-16 15:00:00,32.01,32.02,31.89,31.93,33456.0,31.2855,31.2952,31.1682,31.2073,33456.0
2020-06-16 15:05:00,31.93,31.95,31.71,31.74,143808.0,31.2073,31.2268,30.9923,31.0216,143808.0
2020-06-16 15:10:00,31.73,31.8,31.72,31.77,54276.0,31.0118,31.0802,31.002,31.0509,54276.0
2020-06-16 15:15:00,31.73,31.74,31.5,31.54,276724.0,31.0118,31.0216,30.787,30.8261,276724.0
2020-06-16 15:20:00,31.55,31.73,31.55,31.69,130832.0,30.8359,31.0118,30.8359,30.9727,130832.0
2020-06-16 15:25:00,31.72,31.82,31.72,31.79,158724.0,31.002,31.0998,31.002,31.0704,158724.0
2020-06-16 15:30:00,31.79,31.98,31.72,31.95,123244.0,31.0704,31.2561,31.002,31.2268,123244.0
2020-06-16 15:35:00,31.93,31.93,31.78,31.8,76308.0,31.2073,31.2073,31.0607,31.0802,76308.0
2020-06-16 15:40:00,31.8,31.88,31.66,31.71,126864.0,31.0802,31.1584,30.9434,30.9923,126864.0
2020-06-16 15:45:00,31.68,31.8,31.61,31.7,73268.0,30.9629,31.0802,30.8945,30.9825,73268.0
2020-06-16 15:50:00,31.72,31.88,31.63,31.71,139100.0,31.002,31.1584,30.9141,30.9923,139100.0
2020-06-16 15:55:00,31.67,31.97,31.64,31.96,434272.0,30.9532,31.2464,30.9238,31.2366,434272.0
2020-06-17 09:30:00,32.2,32.21,32.04,32.1,389472.0,31.4712,31.4809,31.3148,31.3734,389472.0
2020-06-17 09:35:00,32.1,32.18,31.93,31.93,172384.0,31.3734,31.4516,31.2073,31.2073,172384.0
2020-06-17 09:40:00,31.93,32.08,31.89,32.06,201616.0,31.2073,31.3539,31.1682,31.3343,201616.0
2020-06-17 09:45:00,32.07,32.12,32.0,32.12,92476.0,31.3441,31.393,31.2757,31.393,92476.0
2020-06-17 09:50:00,32.11,32.15,32.02,32.05,88544.0,31.3832,31.4223,31.2952,31.3246,88544.0
2020-06-17 09:55:00,32.05,32.05,31.78,31.91,248936.0,31.3246,31.3246,31.0607,31.1877,248936.0
2020-06-17 10:00:00,31.86,31.97,31.83,31.83,111776.0,31.1389,31.2464,31.1095,31.1095,111776.0
2020-06-17 10:05:00,31.83,32.0,31.83,32.0,50708.0,31.1095,31.2757,31.1095,31.2757,50708.0
2020-06-17 10:10:00,31.97,32.01,31.88,31.91,97580.0,31.2464,31.2855,31.1584,31.1877,97580.0
2020-06-17 10:15:00,31.92,32.07,31.68,31.69,243428.0,31.1975,31.3441,30.9629,30.9727,243428.0
2020-06-17 10:20:00,31.75,31.83,31.68,31.72,176864.0,31.0314,31.1095,30.9629,31.002,176864.0
2020-06-17 10:25:00,31.72,31.79,31.65,31.7,179776.0,31.002,31.0704,30.9336,30.9825,179776.0
2020-06-17 10:30:00,31.71,31.84,31.6,31.81,197732.0,30.9923,31.1193,30.8847,31.09,197732.0
2020-06-17 10:35:00,31.8,31.88,31.75,31.84,54300.0,31.0802,31.1584,31.0314,31.1193,54300.0
2020-06-17 10:40:00,31.84,31.9,31.76,31.89,48012.0,31.1193,31.178,31.0411,31.1682,48012.0
2020-06-17 10:45:00,31.88,31.9,31.82,31.88,43736.0,31.1584,31.178,31.0998,31.1584,43736.0
2020-06-17 10:50:00,31.86,31.99,31.84,31.97,124432.0,31.1389,31.2659,31.1193,31.2464,124432.0
2020-06-17 10:55:00,31.99,32.05,31.93,31.94,60684.0,31.2659,31.3246,31.2073,31.2171,60684.0
2020-06-17 11:00:00,31.94,31.95,31.87,31.91,27820.0,31.2171,31.2268,31.1486,31.1877,27820.0
2020-06-17 11:05:00,31.93,31.98,31.89,31.93,58000.0,31.2073,31.2561,31.1682,31.2073,58000.0
2020-06-17 11:10:00,31.93,31.99,31.86,31.9,63816.0,31.2073,31.2659,31.1389,31.178,63816.0
2020-06-17 11:15:00,31.89,31.96,31.81,31.87,87732.0,31.1682,31.2366,31.09,31.1486,87732.0
2020-06-17 11:20:00,31.83,31.85,31.77,31.78,67984.0,31.1095,31.1291,31.0509,31.0607,67984.0
2020-06-17 11:25:00,31.78,31.85,31.76,31.84,47392.0,31.0607,31.1291,31.0411,31.1193,47392.0
2020-06-17 11:30:00,31.82,31.89,31.8,31.84,35724.0,31.0998,31.1682,31.0802,31.1193,35724.0
2020-06-17 11:35:00,31.88,31.94,31.88,31.88,44816.0,31.1584,31.2171,31.1584,31.1584,44816.0
2020-06-17 11:40:00,31.89,31.96,31.89,31.96,31136.0,31.1682,31.2366,31.1682,31.2366,31136.0
2020-06-17 11:45:00,31.96,31.98,31.92,31.92,43300.0,31.2366,31.2561,31.1975,31.1975,43300.0
2020-06-17 11:50:00,31.92,31.93,31.88,31.91,34432.0,31.1975,31.2073,31.1584,31.1877,34432.0
2020-06-17 11:55:00,31.92,32.0,31.91,32.0,79924.0,31.1975,31.2757,31.1877,31.2757,79924.0
2020-06-17 12:00:00,32.0,32.01,31.94,31.98,62256.0,31.2757,31.2855,31.2171,31.2561,62256.0
2020-06-17 12:05:00,31.96,32.0,31.96,31.98,46280.0,31.2366,31.2757,31.2366,31.2561,46280.0
2020-06-17 12:10:00,31.97,31.98,31.93,31.93,79536.0,31.2464,31.2561,31.2073,31.2073,79536.0
2020-06-17 12:15:00,31.94,31.98,31.91,31.93,24164.0,31.2171,31.2561,31.1877,31.2073,24164.0
2020-06-17 12:20:00,31.94,31.96,31.87,31.95,37200.0,31.2171,31.2366,31.1486,31.2268,37200.0
2020-06-17 12:25:00,31.95,31.97,31.94,31.95,30500.0,31.2268,31.2464,31.2171,31.2268,30500.0
2020-06-17 12:30:00,31.95,32.13,31.94,32.09,117040.0,31.2268,31.4028,31.2171,31.3637,117040.0
2020-06-17 12:35:00,32.09,32.1,32.07,32.1,58840.0,31.3637,31.3734,31.3441,31.3734,58840.0
2020-06-17 12:40:00,32.09,32.1,32.05,32.1,22912.0,31.3637,31.3734,31.3246,31.3734,22912.0
2020-06-17 12:45:00,32.1,32.11,32.06,32.08,77388.0,31.3734,31.3832,31.3343,31.3539,77388.0
2020-06-17 12:50:00,32.06,32.08,32.06,32.08,25192.0,31.3343,31.3539,31.3343,31.3539,25192.0
2020-06-17 12:55:00,32.05,32.08,32.02,32.07,34476.0,31.3246,31.3539,31.2952,31.3441,34476.0
2020-06-17 13:00:00,32.09,32.16,32.08,32.15,39568.0,31.3637,31.4321,31.3539,31.4223,39568.0
2020-06-17 13:05:00,32.14,32.19,32.14,32.17,81164.0,31.4125,31.4614,31.4125,31.4418,81164.0
2020-06-17 13:10:00,32.16,32.17,32.14,32.14,140444.0,31.4321,31.4418,31.4125,31.4125,140444.0
2020-06-17 13:15:00,32.15,32.16,32.11,32.13,132756.0,31.4223,31.4321,31.3832,31.4028,132756.0
2020-06-17 13:20:00,32.13,32.16,32.13,32.15,12520.0,31.4028,31.4321,31.4028,31.4223,12520.0
2020-06-17 13:25:00,32.15,32.21,32.15,32.18,54268.0,31.4223,31.4809,31.4223,31.4516,54268.0
2020-06-17 13:30:00,32.18,32.21,32.18,32.19,11044.0,31.4516,31.4809,31.4516,31.4614,11044.0
2020-06-17 13:35:00,32.2,32.26,32.2,32.26,76024.0,31.4712,31.5298,31.4712,31.5298,76024.0
2020-06-17 13:40:00,32.24,32.25,32.21,32.24,40240.0,31.5103,31.52,31.4809,31.5103,40240.0
2020-06-17 13:45:00,32.23,32.23,32.18,32.22,48072.0,31.5005,31.5005,31.4516,31.4907,48072.0
2020-06-17 13:50:00,32.24,32.24,32.16,32.2,149428.0,31.5103,31.5103,31.4321,31.4712,149428.0
2020-06-17 13:55:00,32.2,32.23,32.11,32.11,50824.0,31.4712,31.5005,31.3832,31.3832,50824.0
2020-06-17 14:00:00,32.12,32.14,32.07,32.07,67712.0,31.393,31.4125,31.3441,31.3441,67712.0
2020-06-17 14:05:00,32.09,32.15,32.09,32.15,32744.0,31.3637,31.4223,31.3637,31.4223,32744.0
2020-06-17 14:10:00,32.14,32.2,32.13,32.13,70092.0,31.4125,31.4712,31.4028,31.4028,70092.0
2020-06-17 14:15:00,32.13,32.13,32.06,32.06,32400.0,31.4028,31.4028,31.3343,31.3343,32400.0
2020-06-17 14:20:00,32.08,32.1,32.08,32.1,9648.0,31.3539,31.3734,31.3539,31.3734,9648.0
2020-06-17 14:25:00,32.1,32.14,32.04,32.1,71744.0,31.3734,31.4125,31.3148,31.3734,71744.0
2020-06-17 14:30:00,32.1,32.1,32.05,32.08,44088.0,31.3734,31.3734,31.3246,31.3539,44088.0
2020-06-17 14:35:00,32.09,32.1,32.07,32.09,21232.0,31.3637,31.3734,31.3441,31.3637,21232.0
2020-06-17 14:40:00,32.11,32.2,32.11,32.15,82884.0,31.3832,31.4712,31.3832,31.4223,82884.0
2020-06-17 14:45:00,32.15,32.15,32.09,32.12,34620.0,31.4223,31.4223,31.3637,31.393,34620.0
2020-06-17 14:50:00,32.14,32.2,32.09,32.09,67484.0,31.4125,31.4712,31.3637,31.3637,67484.0
2020-06-17 14:55:00,32.1,32.12,31.98,31.99,88500.0,31.3734,31.393,31.2561,31.2659,88500.0
2020-06-17 15:00:00,31.98,31.98,31.89,31.96,135168.0,31.2561,31.2561,31.1682,31.2366,135168.0
2020-06-17 15:05:00,31.95,31.98,31.92,31.94,43364.0,31.2268,31.2561,31.1975,31.2171,43364.0
2020-06-17 15:10:00,31.95,31.95,31.87,31.91,74912.0,31.2268,31.2268,31.1486,31.1877,74912.0
2020-06-17 15:15:00,31.92,31.96,31.85,31.86,120960.0,31.1975,31.2366,31.1291,31.1389,120960.0
2020-06-17 15:20:00,31.87,31.89,31.74,31.75,219172.0,31.1486,31.1682,31.0216,31.0314,219172.0
2020-06-17 15:25:00,31.78,31.78,31.66,31.74,104900.0,31.0607,31.0607,30.9434,31.0216,104900.0
2020-06-17 15:30:00,31.75,31.81,31.65,31.81,125980.0,31.0314,31.09,30.9336,31.09,125980.0
2020-06-17 15:35:00,31.79,31.83,31.71,31.78,118788.0,31.0704,31.1095,30.9923,31.0607,118788.0
2020-06-17 15:40:00,31.79,31.79,31.57,31.63,151292.0,31.0704,31.0704,30.8554,30.9141,151292.0
2020-06-17 15:45:00,31.66,31.7,31.56,31.57,146612.0,30.9434,30.9825,30.8457,30.8554,146612.0
2020-06-17 15:50:00,31.57,31.78,31.55,31.72,237620.0,30.8554,31.0607,30.8359,31.002,237620.0
2020-06-17 15:55:00,31.72,31.77,31.68,31.68,367748.0,31.002,31.0509,30.9629,30.9629,367748.0
2020-06-18 09:30:00,31.36,31.46,31.28,31.38,261480.0,30.6502,30.7479,30.572,30.6697,261480.0
2020-06-18 09:35:00,31.38,31.51,31.27,31.48,145592.0,30.6697,30.7968,30.5622,30.7675,145592.0
2020-06-18 09:40:00,31.48,31.56,31.45,31.55,140112.0,30.7675,30.8457,30.7381,30.8359,140112.0
2020-06-18 09:45:00,31.56,31.66,31.5,31.66,193752.0,30.8457,30.9434,30.787,30.9434,193752.0
2020-06-18 09:50:00,31.66,31.67,31.56,31.58,219640.0,30.9434,30.9532,30.8457,30.8652,219640.0
2020-06-18 09:55:00,31.57,31.59,31.49,31.51,68432.0,30.8554,30.875,30.7772,30.7968,68432.0
2020-06-18 10:00:00,31.55,31.61,31.53,31.59,62708.0,30.8359,30.8945,30.8163,30.875,62708.0
2020-06-18 10:05:00,31.63,31.73,31.61,31.7,92156.0,30.9141,31.0118,30.8945,30.9825,92156.0
2020-06-18 10:10:00,31.72,31.72,31.66,31.69,27612.0,31.002,31.002,30.9434,30.9727,27612.0
2020-06-18 10:15:00,31.7,31.73,31.63,31.69,25400.0,30.9825,31.0118,30.9141,30.9727,25400.0
2020-06-18 10:20:00,31.7,31.71,31.54,31.56,76584.0,30.9825,30.9923,30.8261,30.8457,76584.0
2020-06-18 10:25:00,31.56,31.63,31.56,31.57,77024.0,30.8457,30.9141,30.8457,30.8554,77024.0
2020-06-18 10:30:00,31.58,31.68,31.42,31.63,75440.0,30.8652,30.9629,30.7088,30.9141,75440.0
2020-06-18 10:35:00,31.61,31.78,31.61,31.67,92660.0,30.8945,31.0607,30.8945,30.9532,92660.0
2020-06-18 10:40:00,31.66,31.68,31.61,31.65,32900.0,30.9434,30.9629,30.8945,30.9336,32900.0
2020-06-18 10:45:00,31.64,31.78,31.64,31.69,45060.0,30.9238,31.0607,30.9238,30.9727,45060.0
2020-06-18 10:50:00,31.71,31.71,31.55,31.57,73748.0,30.9923,30.9923,30.8359,30.8554,73748.0
2020-06-18 10:55:00,31.61,31.83,31.6,31.82,77136.0,30.8945,31.1095,30.8847,31.0998,77136.0
2020-06-18 11:00:00,31.81,31.82,31.73,31.74,28376.0,31.09,31.0998,31.0118,31.0216,28376.0
2020-06-18 11:05:00,31.76,31.79,31.74,31.75,25128.0,31.0411,31.0704,31.0216,31.0314,25128.0
2020-06-18 11:10:00,31.75,31.78,31.74,31.78,23600.0,31.0314,31.0607,31.0216,31.0607,23600.0
2020-06-18 11:15:00,31.8,31.82,31.77,31.77,26000.0,31.0802,31.0998,31.0509,31.0509,26000.0
2020-06-18 11:20:00,31.76,31.77,31.7,31.7,32208.0,31.0411,31.0509,30.9825,30.9825,32208.0
2020-06-18 11:25:00,31.7,31.76,31.68,31.72,61212.0,30.9825,31.0411,30.9629,31.002,61212.0
2020-06-18 11:30:00,31.77,31.78,31.67,31.68,35864.0,31.0509,31.0607,30.9532,30.9629,35864.0
2020-06-18 11:35:00,31.68,31.69,31.6,31.6,30516.0,30.9629,30.9727,30.8847,30.8847,30516.0
2020-06-18 11:40:00,31.6,31.65,31.58,31.6,38364.0,30.8847,30.9336,30.8652,30.8847,38364.0
2020-06-18 11:45:00,31.59,31.66,31.59,31.66,23080.0,30.875,30.9434,30.875,30.9434,23080.0
2020-06-18 11:50:00,31.63,31.64,31.52,31.54,163628.0,30.9141,30.9238,30.8066,30.8261,163628.0
2020-06-18 11:55:00,31.54,31.55,31.51,31.55,23640.0,30.8261,30.8359,30.7968,30.8359,23640.0
2020-06-18 12:00:00,31.53,31.58,31.46,31.49,58664.0,30.8163,30.8652,30.7479,30.7772,58664.0
2020-06-18 12:05:00,31.49,31.57,31.49,31.56,37764.0,30.7772,30.8554,30.7772,30.8457,37764.0
2020-06-18 12:10:00,31.54,31.57,31.51,31.53,36692.0,30.8261,30.8554,30.7968,30.8163,36692.0
2020-06-18 12:15:00,31.54,31.56,31.53,31.53,4400.0,30.8261,30.8457,30.8163,30.8163,4400.0
2020-06-18 12:20:00,31.53,31.61,31.53,31.6,10684.0,30.8163,30.8945,30.8163,30.8847,10684.0
2020-06-18 12:25:00,31.59,31.68,31.59,31.65,113840.0,30.875,30.9629,30.875,30.9336,113840.0
2020-06-18 12:30:00,31.64,31.65,31.59,31.61,20280.0,30.9238,30.9336,30.875,30.8945,20280.0
2020-06-18 12:35:00,31.61,31.61,31.53,31.56,27596.0,30.8945,30.8945,30.8163,30.8457,27596.0
2020-06-18 12:40:00,31.59,31.59,31.53,31.58,15056.0,30.875,30.875,30.8163,30.8652,15056.0
2020-06-18 12:45:00,31.59,31.6,31.58,31.6,7600.0,30.875,30.8847,30.8652,30.8847,7600.0
2020-06-18 12:50:00,31.58,31.66,31.58,31.66,27400.0,30.8652,30.9434,30.8652,30.9434,27400.0
2020-06-18 12:55:00,31.66,31.66,31.62,31.64,17248.0,30.9434,30.9434,30.9043,30.9238,17248.0
2020-06-18 13:00:00,31.65,31.69,31.63,31.63,12788.0,30.9336,30.9727,30.9141,30.9141,12788.0
2020-06-18 13:05:00,31.61,31.66,31.61,31.66,2800.0,30.8945,30.9434,30.8945,30.9434,2800.0
2020-06-18 13:10:00,31.67,31.67,31.65,31.66,28600.0,30.9532,30.9532,30.9336,30.9434,28600.0
2020-06-18 13:15:00,31.67,31.7,31.63,31.68,34772.0,30.9532,30.9825,30.9141,30.9629,34772.0
2020-06-18 13:20:00,31.7,31.7,31.65,31.65,2956.0,30.9825,30.9825,30.9336,30.9336,2956.0
2020-06-18 13:25:00,31.65,31.68,31.63,31.68,22432.0,30.9336,30.9629,30.9141,30.9629,22432.0
2020-06-18 13:30:00,31.68,31.72,31.68,31.72,12004.0,30.9629,31.002,30.9629,31.002,12004.0
2020-06-18 13:35:00,31.72,31.76,31.72,31.76,41316.0,31.002,31.0411,31.002,31.0411,41316.0
2020-06-18 13:40:00,31.75,31.75,31.74,31.74,29972.0,31.0314,31.0314,31.0216,31.0216,29972.0
2020-06-18 13:45:00,31.74,31.75,31.73,31.74,6748.0,31.0216,31.0314,31.0118,31.0216,6748.0
2020-06-18 13:50:00,31.73,31.75,31.73,31.75,7960.0,31.0118,31.0314,31.0118,31.0314,7960.0
2020-06-18 13:55:00,31.74,31.74,31.72,31.74,6040.0,31.0216,31.0216,31.002,31.0216,6040.0
2020-06-18 14:00:00,31.75,31.75,31.59,31.6,83396.0,31.0314,31.0314,30.875,30.8847,83396.0
2020-06-18 14:05:00,31.58,31.59,31.51,31.56,28164.0,30.8652,30.875,30.7968,30.8457,28164.0
2020-06-18 14:10:00,31.57,31.57,31.54,31.56,35680.0,30.8554,30.8554,30.8261,30.8457,35680.0
2020-06-18 14:15:00,31.5,31.58,31.5,31.57,42180.0,30.787,30.8652,30.787,30.8554,42180.0
2020-06-18 14:20:00,31.58,31.62,31.57,31.62,39120.0,30.8652,30.9043,30.8554,30.9043,39120.0
2020-06-18 14:25:00,31.63,31.64,31.59,31.61,20492.0,30.9141,30.9238,30.875,30.8945,20492.0
2020-06-18 14:30:00,31.63,31.72,31.54,31.64,107972.0,30.9141,31.002,30.8261,30.9238,107972.0
2020-06-18 14:35:00,31.63,31.66,31.59,31.63,82456.0,30.9141,30.9434,30.875,30.9141,82456.0
2020-06-18 14:40:00,31.65,31.65,31.53,31.55,71596.0,30.9336,30.9336,30.8163,30.8359,71596.0
2020-06-18 14:45:00,31.57,31.58,31.56,31.56,15380.0,30.8554,30.8652,30.8457,30.8457,15380.0
2020-06-18 14:50:00,31.58,31.6,31.57,31.59,40696.0,30.8652,30.8847,30.8554,30.875,40696.0
2020-06-18 14:55:00,31.56,31.58,31.46,31.46,63108.0,30.8457,30.8652,30.7479,30.7479,63108.0
2020-06-18 15:00:00,31.48,31.49,31.37,31.41,123948.0,30.7675,30.7772,30.66,30.699,123948.0
2020-06-18 15:05:00,31.38,31.48,31.37,31.47,44240.0,30.6697,30.7675,30.66,30.7577,44240.0
2020-06-18 15:10:00,31.45,31.46,31.38,31.39,62636.0,30.7381,30.7479,30.6697,30.6795,62636.0
2020-06-18 15:15:00,31.39,31.48,31.39,31.47,68960.0,30.6795,30.7675,30.6795,30.7577,68960.0
2020-06-18 15:20:00,31.46,31.51,31.46,31.49,54620.0,30.7479,30.7968,30.7479,30.7772,54620.0
2020-06-18 15:25:00,31.49,31.52,31.46,31.52,82076.0,30.7772,30.8066,30.7479,30.8066,82076.0
2020-06-18 15:30:00,31.5,31.64,31.48,31.57,129964.0,30.787,30.9238,30.7675,30.8554,129964.0
2020-06-18 15:35:00,31.58,31.65,31.56,31.64,40224.0,30.8652,30.9336,30.8457,30.9238,40224.0
2020-06-18 15:40:00,31.63,31.63,31.54,31.54,41240.0,30.9141,30.9141,30.8261,30.8261,41240.0
2020-06-18 15:45:00,31.57,31.59,31.53,31.57,106648.0,30.8554,30.875,30.8163,30.8554,106648.0
2020-06-18 15:50:00,31.57,31.68,31.5,31.67,284828.0,30.8554,30.9629,30.787,30.9532,284828.0
2020-06-18 15:55:00,31.67,31.77,31.63,31.71,360544.0,30.9532,31.0509,30.9141,30.9923,360544.0
2020-06-19 09:30:00,32.49,32.52,32.33,32.42,553304.0,31.7546,31.7839,31.5982,31.6862,553304.0
2020-06-19 09:35:00,32.42,32.46,32.36,32.44,157096.0,31.6862,31.7253,31.6275,31.7057,157096.0
2020-06-19 09:40:00,32.46,32.47,32.31,32.32,166556.0,31.7253,31.7351,31.5787,31.5884,166556.0
2020-06-19 09:45:00,32.34,32.4,32.29,32.4,762024.0,31.608,31.6666,31.5591,31.6666,762024.0
2020-06-19 09:50:00,32.4,32.44,32.37,32.38,118860.0,31.6666,31.7057,31.6373,31.6471,118860.0
2020-06-19 09:55:00,32.38,32.39,32.19,32.24,171988.0,31.6471,31.6569,31.4614,31.5103,171988.0
2020-06-19 10:00:00,32.24,32.3,32.2,32.28,68756.0,31.5103,31.5689,31.4712,31.5494,68756.0
2020-06-19 10:05:00,32.27,32.32,32.26,32.27,122492.0,31.5396,31.5884,31.5298,31.5396,122492.0
2020-06-19 10:10:00,32.25,32.27,32.2,32.27,82760.0,31.52,31.5396,31.4712,31.5396,82760.0
2020-06-19 10:15:00,32.27,32.31,32.26,32.28,63584.0,31.5396,31.5787,31.5298,31.5494,63584.0
2020-06-19 10:20:00,32.3,32.31,32.27,32.31,19120.0,31.5689,31.5787,31.5396,31.5787,19120.0
2020-06-19 10:25:00,32.28,32.29,32.23,32.25,13400.0,31.5494,31.5591,31.5005,31.52,13400.0
2020-06-19 10:30:00,32.22,32.23,32.13,32.17,25116.0,31.4907,31.5005,31.4028,31.4418,25116.0
2020-06-19 10:35:00,32.17,32.21,32.17,32.18,56516.0,31.4418,31.4809,31.4418,31.4516,56516.0
2020-06-19 10:40:00,32.16,32.19,32.1,32.16,69548.0,31.4321,31.4614,31.3734,31.4321,69548.0
2020-06-19 10:45:00,32.15,32.19,32.1,32.19,77704.0,31.4223,31.4614,31.3734,31.4614,77704.0
2020-06-19 10:50:00,32.19,32.21,32.13,32.21,100404.0,31.4614,31.4809,31.4028,31.4809,100404.0
2020-06-19 10:55:00,32.21,32.21,32.07,32.1,54788.0,31.4809,31.4809,31.3441,31.3734,54788.0
2020-06-19 11:00:00,32.1,32.18,32.1,32.18,61884.0,31.3734,31.4516,31.3734,31.4516,61884.0
2020-06-19 11:05:00,32.17,32.21,32.15,32.15,35788.0,31.4418,31.4809,31.4223,31.4223,35788.0
2020-06-19 11:10:00,32.16,32.24,32.12,32.2,39892.0,31.4321,31.5103,31.393,31.4712,39892.0
2020-06-19 11:15:00,32.2,32.2,32.05,32.06,50432.0,31.4712,31.4712,31.3246,31.3343,50432.0
2020-06-19 11:20:00,32.05,32.11,31.97,32.09,111528.0,31.3246,31.3832,31.2464,31.3637,111528.0
2020-06-19 11:25:00,32.1,32.13,32.08,32.09,86688.0,31.3734,31.4028,31.3539,31.3637,86688.0
2020-06-19 11:30:00,32.09,32.1,32.05,32.07,31484.0,31.3637,31.3734,31.3246,31.3441,31484.0
2020-06-19 11:35:00,32.06,32.06,31.99,32.01,65188.0,31.3343,31.3343,31.2659,31.2855,65188.0
2020-06-19 11:40:00,32.01,32.02,31.96,31.97,25312.0,31.2855,31.2952,31.2366,31.2464,25312.0
2020-06-19 11:45:00,31.98,32.06,31.98,32.04,54092.0,31.2561,31.3343,31.2561,31.3148,54092.0
2020-06-19 11:50:00,32.02,32.06,32.02,32.03,37000.0,31.2952,31.3343,31.2952,31.305,37000.0
2020-06-19 11:55:00,32.0,32.02,31.97,31.98,14724.0,31.2757,31.2952,31.2464,31.2561,14724.0
2020-06-19 12:00:00,31.98,31.98,31.89,31.89,356092.0,31.2561,31.2561,31.1682,31.1682,356092.0
2020-06-19 12:05:00,31.89,31.9,31.81,31.83,445792.0,31.1682,31.178,31.09,31.1095,445792.0
2020-06-19 12:10:00,31.82,31.89,31.63,31.63,205780.0,31.0998,31.1682,30.9141,30.9141,205780.0
2020-06-19 12:15:00,31.63,31.66,31.28,31.3,195456.0,30.9141,30.9434,30.572,30.5915,195456.0
2020-06-19 12:20:00,31.3,31.5,31.21,31.27,190144.0,30.5915,30.787,30.5036,30.5622,190144.0
2020-06-19 12:25:00,31.27,31.48,31.26,31.48,85908.0,30.5622,30.7675,30.5524,30.7675,85908.0
2020-06-19 12:30:00,31.46,31.56,31.46,31.47,181680.0,30.7479,30.8457,30.7479,30.7577,181680.0
2020-06-19 12:35:00,31.48,31.52,31.41,31.44,56408.0,30.7675,30.8066,30.699,30.7284,56408.0
2020-06-19 12:40:00,31.43,31.52,31.35,31.5,115568.0,30.7186,30.8066,30.6404,30.787,115568.0
2020-06-19 12:45:00,31.48,31.59,31.43,31.58,75480.0,30.7675,30.875,30.7186,30.8652,75480.0
2020-06-19 12:50:00,31.6,31.61,31.55,31.56,61728.0,30.8847,30.8945,30.8359,30.8457,61728.0
2020-06-19 12:55:00,31.57,31.75,31.57,31.73,120084.0,30.8554,31.0314,30.8554,31.0118,120084.0
2020-06-19 13:00:00,31.72,31.73,31.6,31.61,95468.0,31.002,31.0118,30.8847,30.8945,95468.0
2020-06-19 13:05:00,31.62,31.64,31.58,31.59,36956.0,30.9043,30.9238,30.8652,30.875,36956.0
2020-06-19 13:10:00,31.61,31.67,31.59,31.6,58392.0,30.8945,30.9532,30.875,30.8847,58392.0
2020-06-19 13:15:00,31.6,31.6,31.5,31.52,49568.0,30.8847,30.8847,30.787,30.8066,49568.0
2020-06-19 13:20:00,31.48,31.5,31.36,31.37,80836.0,30.7675,30.787,30.6502,30.66,80836.0
2020-06-19 13:25:00,31.37,31.45,31.37,31.43,62828.0,30.66,30.7381,30.66,30.7186,62828.0
2020-06-19 13:30:00,31.39,31.39,31.29,31.29,118108.0,30.6795,30.6795,30.5818,30.5818,118108.0
2020-06-19 13:35:00,31.28,31.49,31.28,31.47,160876.0,30.572,30.7772,30.572,30.7577,160876.0
2020-06-19 13:40:00,31.47,31.5,31.44,31.49,69556.0,30.7577,30.787,30.7284,30.7772,69556.0
2020-06-19 13:45:00,31.5,31.51,31.3,31.36,88480.0,30.787,30.7968,30.5915,30.6502,88480.0
2020-06-19 13:50:00,31.39,31.42,31.32,31.33,83004.0,30.6795,30.7088,30.6111,30.6209,83004.0
2020-06-19 13:55:00,31.37,31.4,31.21,31.21,127472.0,30.66,30.6893,30.5036,30.5036,127472.0
2020-06-19 14:00:00,31.22,31.36,31.22,31.3,204952.0,30.5133,30.6502,30.5133,30.5915,204952.0
2020-06-19 14:05:00,31.31,31.31,31.1,31.21,167956.0,30.6013,30.6013,30.3961,30.5036,167956.0
2020-06-19 14:10:00,31.2,31.2,31.11,31.13,123612.0,30.4938,30.4938,30.4058,30.4254,123612.0
2020-06-19 14:15:00,31.14,31.24,31.08,31.1,210668.0,30.4352,30.5329,30.3765,30.3961,210668.0
2020-06-19 14:20:00,31.13,31.25,31.1,31.24,113396.0,30.4254,30.5427,30.3961,30.5329,113396.0
2020-06-19 14:25:00,31.26,31.27,31.13,31.15,108036.0,30.5524,30.5622,30.4254,30.4449,108036.0
2020-06-19 14:30:00,31.13,31.32,31.06,31.28,156424.0,30.4254,30.6111,30.357,30.572,156424.0
2020-06-19 14:35:00,31.28,31.39,31.27,31.36,50516.0,30.572,30.6795,30.5622,30.6502,50516.0
2020-06-19 14:40:00,31.37,31.44,31.33,31.43,76856.0,30.66,30.7284,30.6209,30.7186,76856.0
2020-06-19 14:45:00,31.43,31.49,31.39,31.4,162208.0,30.7186,30.7772,30.6795,30.6893,162208.0
2020-06-19 14:50:00,31.39,31.52,31.39,31.51,80724.0,30.6795,30.8066,30.6795,30.7968,80724.0
2020-06-19 14:55:00,31.48,31.56,31.46,31.51,122828.0,30.7675,30.8457,30.7479,30.7968,122828.0
2020-06-19 15:00:00,31.49,31.53,31.45,31.5,81272.0,30.7772,30.8163,30.7381,30.787,81272.0
2020-06-19 15:05:00,31.47,31.51,31.43,31.46,33084.0,30.7577,30.7968,30.7186,30.7479,33084.0
2020-06-19 15:10:00,31.47,31.59,31.37,31.58,247616.0,30.7577,30.875,30.66,30.8652,247616.0
2020-06-19 15:15:00,31.58,31.72,31.58,31.72,149308.0,30.8652,31.002,30.8652,31.002,149308.0
2020-06-19 15:20:00,31.72,31.74,31.67,31.71,73104.0,31.002,31.0216,30.9532,30.9923,73104.0
2020-06-19 15:25:00,31.71,31.71,31.63,31.63,117044.0,30.9923,30.9923,30.9141,30.9141,117044.0
2020-06-19 15:30:00,31.61,31.68,31.59,31.68,57676.0,30.8945,30.9629,30.875,30.9629,57676.0
2020-06-19 15:35:00,31.65,31.66,31.55,31.58,154100.0,30.9336,30.9434,30.8359,30.8652,154100.0
2020-06-19 15:40:00,31.56,31.67,31.55,31.67,101352.0,30.8457,30.9532,30.8359,30.9532,101352.0
2020-06-19 15:45:00,31.61,31.68,31.43,31.44,151100.0,30.8945,30.9629,30.7186,30.7284,151100.0
2020-06-19 15:50:00,31.43,31.58,31.43,31.56,133576.0,30.7186,30.8652,30.7186,30.8457,133576.0
2020-06-19 15:55:00,31.54,31.56,31.33,31.34,299032.0,30.8261,30.8457,30.6209,30.6306,299032.0
2020-06-22 09:30:00,31.22,31.28,31.03,31.08,365508.0,30.5133,30.572,30.3276,30.3765,365508.0
2020-06-22 09:35:00,31.09,31.14,30.98,31.0,195432.0,30.3863,30.4352,30.2788,30.2983,195432.0
2020-06-22 09:40:00,31.0,31.1,30.98,31.1,250908.0,30.2983,30.3961,30.2788,30.3961,250908.0
2020-06-22 09:45:00,31.11,31.23,31.07,31.21,220356.0,30.4058,30.5231,30.3667,30.5036,220356.0
2020-06-22 09:50:00,31.21,31.3,31.15,31.25,120416.0,30.5036,30.5915,30.4449,30.5427,120416.0
2020-06-22 09:55:00,31.25,31.36,31.25,31.33,104008.0,30.5427,30.6502,30.5427,30.6209,104008.0
2020-06-22 10:00:00,31.34,31.46,31.29,31.43,104068.0,30.6306,30.7479,30.5818,30.7186,104068.0
2020-06-22 10:05:00,31.45,31.5,31.41,31.5,106168.0,30.7381,30.787,30.699,30.787,106168.0
2020-06-22 10:10:00,31.49,31.54,31.47,31.54,40364.0,30.7772,30.8261,30.7577,30.8261,40364.0
2020-06-22 10:15:00,31.54,31.55,31.48,31.49,34388.0,30.8261,30.8359,30.7675,30.7772,34388.0
2020-06-22 10:20:00,31.5,31.53,31.46,31.51,42356.0,30.787,30.8163,30.7479,30.7968,42356.0
2020-06-22 10:25:00,31.51,31.54,31.49,31.5,22480.0,30.7968,30.8261,30.7772,30.787,22480.0
2020-06-22 10:30:00,31.5,31.51,31.41,31.42,140416.0,30.787,30.7968,30.699,30.7088,140416.0
2020-06-22 10:35:00,31.42,31.45,31.39,31.44,54240.0,30.7088,30.7381,30.6795,30.7284,54240.0
2020-06-22 10:40:00,31.43,31.46,31.38,31.42,26984.0,30.7186,30.7479,30.6697,30.7088,26984.0
2020-06-22 10:45:00,31.43,31.48,31.35,31.36,31992.0,30.7186,30.7675,30.6404,30.6502,31992.0
2020-06-22 10:50:00,31.35,31.39,31.34,31.35,33284.0,30.6404,30.6795,30.6306,30.6404,33284.0
2020-06-22 10:55:00,31.37,31.37,31.26,31.26,65712.0,30.66,30.66,30.5524,30.5524,65712.0
2020-06-22 11:00:00,31.23,31.31,31.2,31.3,73904.0,30.5231,30.6013,30.4938,30.5915,73904.0
2020-06-22 11:05:00,31.31,31.33,31.31,31.32,34444.0,30.6013,30.6209,30.6013,30.6111,34444.0
2020-06-22 11:10:00,31.31,31.38,31.31,31.37,69188.0,30.6013,30.6697,30.6013,30.66,69188.0
2020-06-22 11:15:00,31.4,31.44,31.39,31.43,32192.0,30.6893,30.7284,30.6795,30.7186,32192.0
2020-06-22 11:20:00,31.42,31.47,31.41,31.47,85956.0,30.7088,30.7577,30.699,30.7577,85956.0
2020-06-22 11:25:00,31.46,31.47,31.43,31.44,25360.0,30.7479,30.7577,30.7186,30.7284,25360.0
2020-06-22 11:30:00,31.42,31.45,31.37,31.45,41224.0,30.7088,30.7381,30.66,30.7381,41224.0
2020-06-22 11:35:00,31.41,31.5,31.41,31.47,36536.0,30.699,30.787,30.699,30.7577,36536.0
2020-06-22 11:40:00,31.48,31.5,31.46,31.46,67316.0,30.7675,30.787,30.7479,30.7479,67316.0
2020-06-22 11:45:00,31.47,31.49,31.45,31.46,30516.0,30.7577,30.7772,30.7381,30.7479,30516.0
2020-06-22 11:50:00,31.47,31.52,31.46,31.46,16688.0,30.7577,30.8066,30.7479,30.7479,16688.0
2020-06-22 11:55:00,31.46,31.48,31.45,31.48,31824.0,30.7479,30.7675,30.7381,30.7675,31824.0
2020-06-22 12:00:00,31.45,31.63,31.45,31.61,159948.0,30.7381,30.9141,30.7381,30.8945,159948.0
2020-06-22 12:05:00,31.61,31.63,31.6,31.61,58708.0,30.8945,30.9141,30.8847,30.8945,58708.0
2020-06-22 12:10:00,31.62,31.68,31.6,31.67,76096.0,30.9043,30.9629,30.8847,30.9532,76096.0
2020-06-22 12:15:00,31.66,31.72,31.66,31.7,137544.0,30.9434,31.002,30.9434,30.9825,137544.0
2020-06-22 12:20:00,31.7,31.7,31.65,31.67,47000.0,30.9825,30.9825,30.9336,30.9532,47000.0
2020-06-22 12:25:00,31.67,31.68,31.66,31.68,42020.0,30.9532,30.9629,30.9434,30.9629,42020.0
2020-06-22 12:30:00,31.68,31.68,31.66,31.68,29932.0,30.9629,30.9629,30.9434,30.9629,29932.0
2020-06-22 12:35:00,31.68,31.68,31.63,31.65,40764.0,30.9629,30.9629,30.9141,30.9336,40764.0
2020-06-22 12:40:00,31.65,31.69,31.64,31.69,49556.0,30.9336,30.9727,30.9238,30.9727,49556.0
2020-06-22 12:45:00,31.7,31.79,31.68,31.78,133008.0,30.9825,31.0704,30.9629,31.0607,133008.0
2020-06-22 12:50:00,31.78,31.78,31.75,31.75,71984.0,31.0607,31.0607,31.0314,31.0314,71984.0
2020-06-22 12:55:00,31.75,31.77,31.73,31.73,39376.0,31.0314,31.0509,31.0118,31.0118,39376.0
2020-06-22 13:00:00,31.73,31.79,31.73,31.75,92924.0,31.0118,31.0704,31.0118,31.0314,92924.0
2020-06-22 13:05:00,31.75,31.77,31.72,31.73,33028.0,31.0314,31.0509,31.002,31.0118,33028.0
2020-06-22 13:10:00,31.74,31.75,31.69,31.69,29688.0,31.0216,31.0314,30.9727,30.9727,29688.0
2020-06-22 13:15:00,31.7,31.72,31.68,31.7,42372.0,30.9825,31.002,30.9629,30.9825,42372.0
2020-06-22 13:20:00,31.72,31.73,31.69,31.72,33944.0,31.002,31.0118,30.9727,31.002,33944.0
2020-06-22 13:25:00,31.72,31.73,31.68,31.68,22488.0,31.002,31.0118,30.9629,30.9629,22488.0
2020-06-22 13:30:00,31.69,31.72,31.68,31.7,46332.0,30.9727,31.002,30.9629,30.9825,46332.0
2020-06-22 13:35:00,31.69,31.7,31.63,31.66,119208.0,30.9727,30.9825,30.9141,30.9434,119208.0
2020-06-22 13:40:00,31.66,31.71,31.65,31.7,43908.0,30.9434,30.9923,30.9336,30.9825,43908.0
2020-06-22 13:45:00,31.71,31.75,31.71,31.75,73352.0,30.9923,31.0314,30.9923,31.0314,73352.0
2020-06-22 13:50:00,31.74,31.74,31.72,31.73,29192.0,31.0216,31.0216,31.002,31.0118,29192.0
2020-06-22 13:55:00,31.73,31.74,31.72,31.73,13220.0,31.0118,31.0216,31.002,31.0118,13220.0
2020-06-22 14:00:00,31.71,31.72,31.58,31.61,158936.0,30.9923,31.002,30.8652,30.8945,158936.0
2020-06-22 14:05:00,31.61,31.66,31.6,31.65,81080.0,30.8945,30.9434,30.8847,30.9336,81080.0
2020-06-22 14:10:00,31.66,31.66,31.58,31.6,65752.0,30.9434,30.9434,30.8652,30.8847,65752.0
2020-06-22 14:15:00,31.61,31.64,31.61,31.63,22280.0,30.8945,30.9238,30.8945,30.9141,22280.0
2020-06-22 14:20:00,31.61,31.68,31.61,31.68,32208.0,30.8945,30.9629,30.8945,30.9629,32208.0
2020-06-22 14:25:00,31.68,31.72,31.68,31.69,53192.0,30.9629,31.002,30.9629,30.9727,53192.0
2020-06-22 14:30:00,31.71,31.71,31.68,31.7,24408.0,30.9923,30.9923,30.9629,30.9825,24408.0
2020-06-22 14:35:00,31.7,31.75,31.68,31.72,47908.0,30.9825,31.0314,30.9629,31.002,47908.0
2020-06-22 14:40:00,31.71,31.72,31.68,31.71,29264.0,30.9923,31.002,30.9629,30.9923,29264.0
2020-06-22 14:45:00,31.74,31.76,31.72,31.75,59312.0,31.0216,31.0411,31.002,31.0314,59312.0
2020-06-22 14:50:00,31.75,31.76,31.74,31.75,36560.0,31.0314,31.0411,31.0216,31.0314,36560.0
2020-06-22 14:55:00,31.75,31.84,31.75,31.82,65948.0,31.0314,31.1193,31.0314,31.0998,65948.0
2020-06-22 15:00:00,31.83,31.84,31.79,31.81,94060.0,31.1095,31.1193,31.0704,31.09,94060.0
2020-06-22 15:05:00,31.81,31.81,31.78,31.8,35672.0,31.09,31.09,31.0607,31.0802,35672.0
2020-06-22 15:10:00,31.81,31.84,31.69,31.69,115792.0,31.09,31.1193,30.9727,30.9727,115792.0
2020-06-22 15:15:00,31.69,31.72,31.6,31.64,229268.0,30.9727,31.002,30.8847,30.9238,229268.0
2020-06-22 15:20:00,31.63,31.63,31.49,31.5,222520.0,30.9141,30.9141,30.7772,30.787,222520.0
2020-06-22 15:25:00,31.5,31.57,31.5,31.56,168380.0,30.787,30.8554,30.787,30.8457,168380.0
2020-06-22 15:30:00,31.58,31.65,31.56,31.64,106488.0,30.8652,30.9336,30.8457,30.9238,106488.0
2020-06-22 15:35:00,31.64,31.65,31.57,31.63,79016.0,30.9238,30.9336,30.8554,30.9141,79016.0
2020-06-22 15:40:00,31.63,31.7,31.61,31.7,67680.0,30.9141,30.9825,30.8945,30.9825,67680.0
2020-06-22 15:45:00,31.68,31.74,31.65,31.65,70712.0,30.9629,31.0216,30.9336,30.9336,70712.0
2020-06-22 15:50:00,31.66,31.75,31.63,31.75,105524.0,30.9434,31.0314,30.9141,31.0314,105524.0
2020-06-22 15:55:00,31.75,31.8,31.71,31.79,311140.0,31.0314,31.0802,30.9923,31.0704,311140.0
2020-06-23 09:30:00,32.34,32.35,32.23,32.27,218424.0,31.608,31.6178,31.5005,31.5396,218424.0
2020-06-23 09:35:00,32.26,32.37,32.23,32.36,154380.0,31.5298,31.6373,31.5005,31.6275,154380.0
2020-06-23 09:40:00,32.37,32.42,32.35,32.39,117276.0,31.6373,31.6862,31.6178,31.6569,117276.0
2020-06-23 09:45:00,32.38,32.4,32.29,32.29,108140.0,31.6471,31.6666,31.5591,31.5591,108140.0
2020-06-23 09:50:00,32.29,32.32,32.19,32.2,121068.0,31.5591,31.5884,31.4614,31.4712,121068.0
2020-06-23 09:55:00,32.23,32.26,32.19,32.24,136488.0,31.5005,31.5298,31.4614,31.5103,136488.0
2020-06-23 10:00:00,32.24,32.31,32.16,32.19,104488.0,31.5103,31.5787,31.4321,31.4614,104488.0
2020-06-23 10:05:00,32.2,32.26,32.1,32.22,144364.0,31.4712,31.5298,31.3734,31.4907,144364.0
2020-06-23 10:10:00,32.22,32.27,32.19,32.26,58228.0,31.4907,31.5396,31.4614,31.5298,58228.0
2020-06-23 10:15:00,32.25,32.32,32.24,32.32,89540.0,31.52,31.5884,31.5103,31.5884,89540.0
2020-06-23 10:20:00,32.31,32.33,32.23,32.31,83748.0,31.5787,31.5982,31.5005,31.5787,83748.0
2020-06-23 10:25:00,32.31,32.35,32.31,32.35,35668.0,31.5787,31.6178,31.5787,31.6178,35668.0
2020-06-23 10:30:00,32.37,32.38,32.31,32.33,24944.0,31.6373,31.6471,31.5787,31.5982,24944.0
2020-06-23 10:35:00,32.33,32.33,32.25,32.3,42032.0,31.5982,31.5982,31.52,31.5689,42032.0
2020-06-23 10:40:00,32.3,32.37,32.21,32.21,36920.0,31.5689,31.6373,31.4809,31.4809,36920.0
2020-06-23 10:45:00,32.23,32.23,32.07,32.15,167228.0,31.5005,31.5005,31.3441,31.4223,167228.0
2020-06-23 10:50:00,32.13,32.21,32.13,32.2,67680.0,31.4028,31.4809,31.4028,31.4712,67680.0
2020-06-23 10:55:00,32.19,32.2,32.17,32.19,76428.0,31.4614,31.4712,31.4418,31.4614,76428.0
2020-06-23 11:00:00,32.19,32.3,32.13,32.29,52756.0,31.4614,31.5689,31.4028,31.5591,52756.0
2020-06-23 11:05:00,32.29,32.31,32.28,32.31,28740.0,31.5591,31.5787,31.5494,31.5787,28740.0
2020-06-23 11:10:00,32.32,32.32,32.3,32.3,13296.0,31.5884,31.5884,31.5689,31.5689,13296.0
2020-06-23 11:15:00,32.29,32.35,32.29,32.33,79804.0,31.5591,31.6178,31.5591,31.5982,79804.0
2020-06-23 11:20:00,32.35,32.48,32.33,32.48,121736.0,31.6178,31.7448,31.5982,31.7448,121736.0
2020-06-23 11:25:00,32.47,32.48,32.43,32.44,47168.0,31.7351,31.7448,31.696,31.7057,47168.0
2020-06-23 11:30:00,32.45,32.45,32.41,32.43,32540.0,31.7155,31.7155,31.6764,31.696,32540.0
2020-06-23 11:35:00,32.43,32.43,32.39,32.42,23424.0,31.696,31.696,31.6569,31.6862,23424.0
2020-06-23 11:40:00,32.41,32.42,32.39,32.39,21808.0,31.6764,31.6862,31.6569,31.6569,21808.0
2020-06-23 11:45:00,32.39,32.39,32.36,32.37,30500.0,31.6569,31.6569,31.6275,31.6373,30500.0
2020-06-23 11:50:00,32.38,32.38,32.28,32.32,51120.0,31.6471,31.6471,31.5494,31.5884,51120.0
2020-06-23 11:55:00,32.34,32.4,32.33,32.4,18200.0,31.608,31.6666,31.5982,31.6666,18200.0
2020-06-23 12:00:00,32.42,32.43,32.42,32.43,9188.0,31.6862,31.696,31.6862,31.696,9188.0
2020-06-23 12:05:00,32.42,32.43,32.38,32.38,18256.0,31.6862,31.696,31.6471,31.6471,18256.0
2020-06-23 12:10:00,32.38,32.42,32.36,32.41,33768.0,31.6471,31.6862,31.6275,31.6764,33768.0
2020-06-23 12:15:00,32.36,32.42,32.35,32.41,12844.0,31.6275,31.6862,31.6178,31.6764,12844.0
2020-06-23 12:20:00,32.38,32.45,32.34,32.45,42144.0,31.6471,31.7155,31.608,31.7155,42144.0
2020-06-23 12:25:00,32.42,32.43,32.37,32.39,43224.0,31.6862,31.696,31.6373,31.6569,43224.0
2020-06-23 12:30:00,32.41,32.42,32.38,32.39,13760.0,31.6764,31.6862,31.6471,31.6569,13760.0
2020-06-23 12:35:00,32.38,32.4,32.33,32.37,20600.0,31.6471,31.6666,31.5982,31.6373,20600.0
2020-06-23 12:40:00,32.38,32.38,32.34,32.35,40416.0,31.6471,31.6471,31.608,31.6178,40416.0
2020-06-23 12:45:00,32.35,32.4,32.33,32.39,27220.0,31.6178,31.6666,31.5982,31.6569,27220.0
2020-06-23 12:50:00,32.38,32.38,32.35,32.36,17216.0,31.6471,31.6471,31.6178,31.6275,17216.0
2020-06-23 12:55:00,32.36,32.4,32.36,32.38,15080.0,31.6275,31.6666,31.6275,31.6471,15080.0
2020-06-23 13:00:00,32.38,32.42,32.38,32.42,15680.0,31.6471,31.6862,31.6471,31.6862,15680.0
2020-06-23 13:05:00,32.41,32.45,32.4,32.44,37768.0,31.6764,31.7155,31.6666,31.7057,37768.0
2020-06-23 13:10:00,32.44,32.44,32.41,32.43,31872.0,31.7057,31.7057,31.6764,31.696,31872.0
2020-06-23 13:15:00,32.44,32.47,32.42,32.47,23388.0,31.7057,31.7351,31.6862,31.7351,23388.0
2020-06-23 13:20:00,32.48,32.52,32.48,32.49,92796.0,31.7448,31.7839,31.7448,31.7546,92796.0
2020-06-23 13:25:00,32.49,32.5,32.47,32.49,82428.0,31.7546,31.7644,31.7351,31.7546,82428.0
2020-06-23 13:30:00,32.49,32.49,32.47,32.47,16924.0,31.7546,31.7546,31.7351,31.7351,16924.0
2020-06-23 13:35:00,32.48,32.52,32.48,32.52,20300.0,31.7448,31.7839,31.7448,31.7839,20300.0
2020-06-23 13:40:00,32.53,32.53,32.46,32.47,32424.0,31.7937,31.7937,31.7253,31.7351,32424.0
2020-06-23 13:45:00,32.49,32.53,32.49,32.52,22472.0,31.7546,31.7937,31.7546,31.7839,22472.0
2020-06-23 13:50:00,32.52,32.55,32.45,32.49,155756.0,31.7839,31.8132,31.7155,31.7546,155756.0
2020-06-23 13:55:00,32.5,32.5,32.46,32.49,34040.0,31.7644,31.7644,31.7253,31.7546,34040.0
2020-06-23 14:00:00,32.49,32.49,32.36,32.38,50976.0,31.7546,31.7546,31.6275,31.6471,50976.0
2020-06-23 14:05:00,32.37,32.39,32.33,32.38,147028.0,31.6373,31.6569,31.5982,31.6471,147028.0
2020-06-23 14:10:00,32.38,32.38,32.33,32.35,26720.0,31.6471,31.6471,31.5982,31.6178,26720.0
2020-06-23 14:15:00,32.36,32.38,32.35,32.37,42120.0,31.6275,31.6471,31.6178,31.6373,42120.0
2020-06-23 14:20:00,32.38,32.43,32.37,32.42,563260.0,31.6471,31.696,31.6373,31.6862,563260.0
2020-06-23 14:25:00,32.42,32.43,32.4,32.41,14528.0,31.6862,31.696,31.6666,31.6764,14528.0
2020-06-23 14:30:00,32.42,32.43,32.4,32.43,15876.0,31.6862,31.696,31.6666,31.696,15876.0
2020-06-23 14:35:00,32.43,32.46,32.43,32.43,54344.0,31.696,31.7253,31.696,31.696,54344.0
2020-06-23 14:40:00,32.43,32.44,32.38,32.4,17044.0,31.696,31.7057,31.6471,31.6666,17044.0
2020-06-23 14:45:00,32.39,32.39,32.27,32.29,92896.0,31.6569,31.6569,31.5396,31.5591,92896.0
2020-06-23 14:50:00,32.3,32.34,32.27,32.33,58916.0,31.5689,31.608,31.5396,31.5982,58916.0
2020-06-23 14:55:00,32.35,32.36,32.31,32.32,13732.0,31.6178,31.6275,31.5787,31.5884,13732.0
2020-06-23 15:00:00,32.32,32.32,32.22,32.26,106280.0,31.5884,31.5884,31.4907,31.5298,106280.0
2020-06-23 15:05:00,32.25,32.31,32.24,32.29,40700.0,31.52,31.5787,31.5103,31.5591,40700.0
2020-06-23 15:10:00,32.3,32.31,32.24,32.31,87160.0,31.5689,31.5787,31.5103,31.5787,87160.0
2020-06-23 15:15:00,32.32,32.36,32.3,32.33,40964.0,31.5884,31.6275,31.5689,31.5982,40964.0
2020-06-23 15:20:00,32.31,32.33,32.22,32.24,96372.0,31.5787,31.5982,31.4907,31.5103,96372.0
2020-06-23 15:25:00,32.24,32.26,32.17,32.19,106156.0,31.5103,31.5298,31.4418,31.4614,106156.0
2020-06-23 15:30:00,32.18,32.21,32.11,32.2,85444.0,31.4516,31.4809,31.3832,31.4712,85444.0
2020-06-23 15:35:00,32.2,32.25,32.2,32.23,61984.0,31.4712,31.52,31.4712,31.5005,61984.0
2020-06-23 15:40:00,32.21,32.24,32.13,32.22,74716.0,31.4809,31.5103,31.4028,31.4907,74716.0
2020-06-23 15:45:00,32.21,32.22,32.13,32.15,33640.0,31.4809,31.4907,31.4028,31.4223,33640.0
2020-06-23 15:50:00,32.13,32.14,31.96,32.12,231992.0,31.4028,31.4125,31.2366,31.393,231992.0
2020-06-23 15:55:00,32.13,32.13,32.03,32.04,309660.0,31.4028,31.4028,31.305,31.3148,309660.0
2020-06-24 09:30:00,31.59,31.65,31.51,31.53,208120.0,30.875,30.9336,30.7968,30.8163,208120.0
2020-06-24 09:35:00,31.53,31.73,31.53,31.67,161512.0,30.8163,31.0118,30.8163,30.9532,161512.0
2020-06-24 09:40:00,31.64,31.71,31.62,31.64,80880.0,30.9238,30.9923,30.9043,30.9238,80880.0
2020-06-24 09:45:00,31.62,31.63,31.46,31.47,113728.0,30.9043,30.9141,30.7479,30.7577,113728.0
2020-06-24 09:50:00,31.47,31.48,31.27,31.28,233828.0,30.7577,30.7675,30.5622,30.572,233828.0
2020-06-24 09:55:00,31.31,31.36,31.15,31.16,355436.0,30.6013,30.6502,30.4449,30.4547,355436.0
2020-06-24 10:00:00,31.15,31.22,31.01,31.03,257892.0,30.4449,30.5133,30.3081,30.3276,257892.0
2020-06-24 10:05:00,31.05,31.18,31.05,31.08,103308.0,30.3472,30.4743,30.3472,30.3765,103308.0
2020-06-24 10:10:00,31.09,31.23,31.05,31.2,178100.0,30.3863,30.5231,30.3472,30.4938,178100.0
2020-06-24 10:15:00,31.22,31.22,31.02,31.13,115152.0,30.5133,30.5133,30.3179,30.4254,115152.0
2020-06-24 10:20:00,31.13,31.25,31.1,31.24,57708.0,30.4254,30.5427,30.3961,30.5329,57708.0
2020-06-24 10:25:00,31.24,31.29,31.21,31.26,113740.0,30.5329,30.5818,30.5036,30.5524,113740.0
2020-06-24 10:30:00,31.27,31.27,31.04,31.08,173228.0,30.5622,30.5622,30.3374,30.3765,173228.0
2020-06-24 10:35:00,31.07,31.16,30.9,30.92,190924.0,30.3667,30.4547,30.2006,30.2201,190924.0
2020-06-24 10:40:00,30.92,31.0,30.88,31.0,140980.0,30.2201,30.2983,30.181,30.2983,140980.0
2020-06-24 10:45:00,31.0,31.0,30.91,30.92,59080.0,30.2983,30.2983,30.2104,30.2201,59080.0
2020-06-24 10:50:00,30.95,31.02,30.84,30.85,146052.0,30.2495,30.3179,30.1419,30.1517,146052.0
2020-06-24 10:55:00,30.86,30.96,30.85,30.9,62672.0,30.1615,30.2592,30.1517,30.2006,62672.0
2020-06-24 11:00:00,30.88,30.95,30.82,30.93,107480.0,30.181,30.2495,30.1224,30.2299,107480.0
2020-06-24 11:05:00,30.93,30.96,30.72,30.72,203696.0,30.2299,30.2592,30.0247,30.0247,203696.0
2020-06-24 11:10:00,30.73,30.75,30.59,30.6,294552.0,30.0344,30.054,29.8976,29.9074,294552.0
2020-06-24 11:15:00,30.6,30.66,30.49,30.52,438040.0,29.9074,29.966,29.7999,29.8292,438040.0
2020-06-24 11:20:00,30.53,30.58,30.46,30.48,139804.0,29.839,29.8878,29.7706,29.7901,139804.0
2020-06-24 11:25:00,30.48,30.61,30.48,30.58,134404.0,29.7901,29.9172,29.7901,29.8878,134404.0
2020-06-24 11:30:00,30.58,30.62,30.42,30.46,156716.0,29.8878,29.9269,29.7315,29.7706,156716.0
2020-06-24 11:35:00,30.46,30.5,30.29,30.3,228856.0,29.7706,29.8096,29.6044,29.6142,228856.0
2020-06-24 11:40:00,30.3,30.32,30.07,30.1,289928.0,29.6142,29.6337,29.3894,29.4187,289928.0
2020-06-24 11:45:00,30.1,30.25,30.0,30.05,263680.0,29.4187,29.5653,29.321,29.3698,263680.0
2020-06-24 11:50:00,30.06,30.18,30.05,30.14,135408.0,29.3796,29.4969,29.3698,29.4578,135408.0
2020-06-24 11:55:00,30.13,30.28,30.12,30.28,132500.0,29.448,29.5946,29.4382,29.5946,132500.0
2020-06-24 12:00:00,30.27,30.41,30.22,30.41,132244.0,29.5849,29.7217,29.536,29.7217,132244.0
2020-06-24 12:05:00,30.4,30.41,30.23,30.24,209844.0,29.7119,29.7217,29.5458,29.5555,209844.0
2020-06-24 12:10:00,30.26,30.31,30.21,30.25,77340.0,29.5751,29.6239,29.5262,29.5653,77340.0
2020-06-24 12:15:00,30.27,30.46,30.26,30.46,112312.0,29.5849,29.7706,29.5751,29.7706,112312.0
2020-06-24 12:20:00,30.45,30.5,30.4,30.45,190948.0,29.7608,29.8096,29.7119,29.7608,190948.0
2020-06-24 12:25:00,30.46,30.46,30.35,30.42,100720.0,29.7706,29.7706,29.663,29.7315,100720.0
2020-06-24 12:30:00,30.42,30.42,30.31,30.33,120908.0,29.7315,29.7315,29.6239,29.6435,120908.0
2020-06-24 12:35:00,30.32,30.39,30.32,30.36,72600.0,29.6337,29.7021,29.6337,29.6728,72600.0
2020-06-24 12:40:00,30.36,30.57,30.35,30.54,136548.0,29.6728,29.8781,29.663,29.8487,136548.0
2020-06-24 12:45:00,30.54,30.6,30.52,30.52,148980.0,29.8487,29.9074,29.8292,29.8292,148980.0
2020-06-24 12:50:00,30.52,30.54,30.49,30.53,70000.0,29.8292,29.8487,29.7999,29.839,70000.0
2020-06-24 12:55:00,30.52,30.66,30.52,30.65,115296.0,29.8292,29.966,29.8292,29.9562,115296.0
2020-06-24 13:00:00,30.64,30.68,30.61,30.66,235176.0,29.9465,29.9856,29.9172,29.966,235176.0
2020-06-24 13:05:00,30.66,30.69,30.59,30.61,200800.0,29.966,29.9953,29.8976,29.9172,200800.0
2020-06-24 13:10:00,30.63,30.65,30.54,30.55,167252.0,29.9367,29.9562,29.8487,29.8585,167252.0
2020-06-24 13:15:00,30.54,30.68,30.52,30.62,132764.0,29.8487,29.9856,29.8292,29.9269,132764.0
2020-06-24 13:20:00,30.6,30.6,30.47,30.47,78428.0,29.9074,29.9074,29.7803,29.7803,78428.0
2020-06-24 13:25:00,30.48,30.5,30.36,30.37,173256.0,29.7901,29.8096,29.6728,29.6826,173256.0
2020-06-24 13:30:00,30.36,30.36,30.26,30.27,153388.0,29.6728,29.6728,29.5751,29.5849,153388.0
2020-06-24 13:35:00,30.28,30.32,30.25,30.29,115596.0,29.5946,29.6337,29.5653,29.6044,115596.0
2020-06-24 13:40:00,30.29,30.33,30.25,30.28,101636.0,29.6044,29.6435,29.5653,29.5946,101636.0
2020-06-24 13:45:00,30.28,30.36,30.2,30.35,154640.0,29.5946,29.6728,29.5164,29.663,154640.0
2020-06-24 13:50:00,30.34,30.37,30.26,30.36,112304.0,29.6533,29.6826,29.5751,29.6728,112304.0
2020-06-24 13:55:00,30.36,30.36,30.3,30.36,84204.0,29.6728,29.6728,29.6142,29.6728,84204.0
2020-06-24 14:00:00,30.36,30.41,30.15,30.22,273588.0,29.6728,29.7217,29.4676,29.536,273588.0
2020-06-24 14:05:00,30.22,30.44,30.21,30.42,136840.0,29.536,29.751,29.5262,29.7315,136840.0
2020-06-24 14:10:00,30.43,30.43,30.33,30.36,41592.0,29.7412,29.7412,29.6435,29.6728,41592.0
2020-06-24 14:15:00,30.38,30.5,30.37,30.45,94544.0,29.6924,29.8096,29.6826,29.7608,94544.0
2020-06-24 14:20:00,30.44,30.5,30.39,30.41,81232.0,29.751,29.8096,29.7021,29.7217,81232.0
2020-06-24 14:25:00,30.41,30.53,30.39,30.5,114880.0,29.7217,29.839,29.7021,29.8096,114880.0
2020-06-24 14:30:00,30.49,30.57,30.44,30.54,103356.0,29.7999,29.8781,29.751,29.8487,103356.0
2020-06-24 14:35:00,30.54,30.54,30.43,30.48,55252.0,29.8487,29.8487,29.7412,29.7901,55252.0
2020-06-24 14:40:00,30.47,30.51,30.33,30.33,158720.0,29.7803,29.8194,29.6435,29.6435,158720.0
2020-06-24 14:45:00,30.34,30.49,30.33,30.43,129104.0,29.6533,29.7999,29.6435,29.7412,129104.0
2020-06-24 14:50:00,30.44,30.44,30.3,30.34,121816.0,29.751,29.751,29.6142,29.6533,121816.0
2020-06-24 14:55:00,30.37,30.45,30.31,30.34,210156.0,29.6826,29.7608,29.6239,29.6533,210156.0
2020-06-24 15:00:00,30.35,30.49,30.35,30.48,233460.0,29.663,29.7999,29.663,29.7901,233460.0
2020-06-24 15:05:00,30.47,30.49,30.4,30.41,77888.0,29.7803,29.7999,29.7119,29.7217,77888.0
2020-06-24 15:10:00,30.42,30.63,30.38,30.61,345688.0,29.7315,29.9367,29.6924,29.9172,345688.0
2020-06-24 15:15:00,30.59,30.75,30.56,30.72,211616.0,29.8976,30.054,29.8683,30.0247,211616.0
2020-06-24 15:20:00,30.72,30.75,30.58,30.59,168332.0,30.0247,30.054,29.8878,29.8976,168332.0
2020-06-24 15:25:00,30.6,30.65,30.53,30.53,72004.0,29.9074,29.9562,29.839,29.839,72004.0
2020-06-24 15:30:00,30.54,30.6,30.48,30.53,117332.0,29.8487,29.9074,29.7901,29.839,117332.0
2020-06-24 15:35:00,30.52,30.58,30.42,30.48,130632.0,29.8292,29.8878,29.7315,29.7901,130632.0
2020-06-24 15:40:00,30.48,30.7,30.47,30.69,149996.0,29.7901,30.0051,29.7803,29.9953,149996.0
2020-06-24 15:45:00,30.68,30.74,30.58,30.59,193696.0,29.9856,30.0442,29.8878,29.8976,193696.0
2020-06-24 15:50:00,30.55,30.56,30.32,30.36,450356.0,29.8585,29.8683,29.6337,29.6728,450356.0
2020-06-24 15:55:00,30.37,30.47,30.34,30.42,239512.0,29.6826,29.7803,29.6533,29.7315,239512.0
2020-06-25 09:30:00,30.29,30.35,30.18,30.3,480004.0,29.6044,29.663,29.4969,29.6142,480004.0
2020-06-25 09:35:00,30.3,30.36,30.2,30.28,276320.0,29.6142,29.6728,29.5164,29.5946,276320.0
2020-06-25 09:40:00,30.25,30.25,29.92,30.0,338060.0,29.5653,29.5653,29.2428,29.321,338060.0
2020-06-25 09:45:00,30.0,30.07,29.87,29.88,263280.0,29.321,29.3894,29.1939,29.2037,263280.0
2020-06-25 09:50:00,29.86,30.17,29.85,30.12,185812.0,29.1841,29.4871,29.1744,29.4382,185812.0
2020-06-25 09:55:00,30.12,30.19,30.06,30.18,212676.0,29.4382,29.5067,29.3796,29.4969,212676.0
2020-06-25 10:00:00,30.19,30.37,30.17,30.34,214956.0,29.5067,29.6826,29.4871,29.6533,214956.0
2020-06-25 10:05:00,30.34,30.35,30.19,30.25,89560.0,29.6533,29.663,29.5067,29.5653,89560.0
2020-06-25 10:10:00,30.27,30.47,30.25,30.47,215712.0,29.5849,29.7803,29.5653,29.7803,215712.0
2020-06-25 10:15:00,30.46,30.48,30.36,30.36,248712.0,29.7706,29.7901,29.6728,29.6728,248712.0
2020-06-25 10:20:00,30.37,30.54,30.37,30.5,268512.0,29.6826,29.8487,29.6826,29.8096,268512.0
2020-06-25 10:25:00,30.49,30.59,30.46,30.54,176636.0,29.7999,29.8976,29.7706,29.8487,176636.0
2020-06-25 10:30:00,30.56,30.59,30.43,30.43,66284.0,29.8683,29.8976,29.7412,29.7412,66284.0
2020-06-25 10:35:00,30.43,30.49,30.41,30.42,42364.0,29.7412,29.7999,29.7217,29.7315,42364.0
2020-06-25 10:40:00,30.45,30.48,30.34,30.38,74780.0,29.7608,29.7901,29.6533,29.6924,74780.0
2020-06-25 10:45:00,30.38,30.52,30.31,30.38,110396.0,29.6924,29.8292,29.6239,29.6924,110396.0
2020-06-25 10:50:00,30.36,30.43,30.29,30.33,101772.0,29.6728,29.7412,29.6044,29.6435,101772.0
2020-06-25 10:55:00,30.32,30.43,30.3,30.39,80304.0,29.6337,29.7412,29.6142,29.7021,80304.0
2020-06-25 11:00:00,30.37,30.37,30.24,30.27,70524.0,29.6826,29.6826,29.5555,29.5849,70524.0
2020-06-25 11:05:00,30.25,30.25,30.16,30.2,89588.0,29.5653,29.5653,29.4773,29.5164,89588.0
2020-06-25 11:10:00,30.19,30.35,30.13,30.33,139792.0,29.5067,29.663,29.448,29.6435,139792.0
2020-06-25 11:15:00,30.32,30.46,30.3,30.45,50280.0,29.6337,29.7706,29.6142,29.7608,50280.0
2020-06-25 11:20:00,30.46,30.46,30.38,30.42,42028.0,29.7706,29.7706,29.6924,29.7315,42028.0
2020-06-25 11:25:00,30.43,30.44,30.36,30.36,33700.0,29.7412,29.751,29.6728,29.6728,33700.0
2020-06-25 11:30:00,30.38,30.41,30.17,30.17,105752.0,29.6924,29.7217,29.4871,29.4871,105752.0
2020-06-25 11:35:00,30.14,30.25,30.14,30.22,63608.0,29.4578,29.5653,29.4578,29.536,63608.0
2020-06-25 11:40:00,30.23,30.25,30.1,30.25,71444.0,29.5458,29.5653,29.4187,29.5653,71444.0
2020-06-25 11:45:00,30.22,30.32,30.21,30.3,26428.0,29.536,29.6337,29.5262,29.6142,26428.0
2020-06-25 11:50:00,30.3,30.34,30.29,30.34,21148.0,29.6142,29.6533,29.6044,29.6533,21148.0
2020-06-25 11:55:00,30.32,30.37,30.32,30.36,23388.0,29.6337,29.6826,29.6337,29.6728,23388.0
2020-06-25 12:00:00,30.37,30.49,30.37,30.45,72816.0,29.6826,29.7999,29.6826,29.7608,72816.0
2020-06-25 12:05:00,30.45,30.52,30.44,30.45,62392.0,29.7608,29.8292,29.751,29.7608,62392.0
2020-06-25 12:10:00,30.45,30.48,30.43,30.45,35108.0,29.7608,29.7901,29.7412,29.7608,35108.0
2020-06-25 12:15:00,30.45,30.56,30.45,30.54,45152.0,29.7608,29.8683,29.7608,29.8487,45152.0
2020-06-25 12:20:00,30.55,30.61,30.55,30.6,57820.0,29.8585,29.9172,29.8585,29.9074,57820.0
2020-06-25 12:25:00,30.58,30.58,30.5,30.51,24076.0,29.8878,29.8878,29.8096,29.8194,24076.0
2020-06-25 12:30:00,30.51,30.56,30.45,30.5,104980.0,29.8194,29.8683,29.7608,29.8096,104980.0
2020-06-25 12:35:00,30.49,30.56,30.46,30.53,29180.0,29.7999,29.8683,29.7706,29.839,29180.0
2020-06-25 12:40:00,30.5,30.64,30.5,30.61,92180.0,29.8096,29.9465,29.8096,29.9172,92180.0
2020-06-25 12:45:00,30.62,30.64,30.55,30.55,29544.0,29.9269,29.9465,29.8585,29.8585,29544.0
2020-06-25 12:50:00,30.56,30.58,30.52,30.56,20212.0,29.8683,29.8878,29.8292,29.8683,20212.0
2020-06-25 12:55:00,30.56,30.56,30.49,30.53,23600.0,29.8683,29.8683,29.7999,29.839,23600.0
2020-06-25 13:00:00,30.52,30.52,30.42,30.47,27776.0,29.8292,29.8292,29.7315,29.7803,27776.0
2020-06-25 13:05:00,30.47,30.5,30.45,30.46,13964.0,29.7803,29.8096,29.7608,29.7706,13964.0
2020-06-25 13:10:00,30.44,30.5,30.43,30.49,11200.0,29.751,29.8096,29.7412,29.7999,11200.0
2020-06-25 13:15:00,30.49,30.55,30.48,30.54,32736.0,29.7999,29.8585,29.7901,29.8487,32736.0
2020-06-25 13:20:00,30.53,30.56,30.47,30.47,8728.0,29.839,29.8683,29.7803,29.7803,8728.0
2020-06-25 13:25:00,30.48,30.5,30.48,30.49,10132.0,29.7901,29.8096,29.7901,29.7999,10132.0
2020-06-25 13:30:00,30.49,30.5,30.41,30.47,54200.0,29.7999,29.8096,29.7217,29.7803,54200.0
2020-06-25 13:35:00,30.49,30.59,30.49,30.57,43704.0,29.7999,29.8976,29.7999,29.8781,43704.0
2020-06-25 13:40:00,30.58,30.59,30.54,30.55,38780.0,29.8878,29.8976,29.8487,29.8585,38780.0
2020-06-25 13:45:00,30.54,30.59,30.54,30.57,88424.0,29.8487,29.8976,29.8487,29.8781,88424.0
2020-06-25 13:50:00,30.55,30.56,30.53,30.53,19304.0,29.8585,29.8683,29.839,29.839,19304.0
2020-06-25 13:55:00,30.51,30.52,30.49,30.5,5928.0,29.8194,29.8292,29.7999,29.8096,5928.0
2020-06-25 14:00:00,30.5,30.5,30.42,30.48,56344.0,29.8096,29.8096,29.7315,29.7901,56344.0
2020-06-25 14:05:00,30.49,30.53,30.49,30.49,20064.0,29.7999,29.839,29.7999,29.7999,20064.0
2020-06-25 14:10:00,30.49,30.54,30.47,30.49,133252.0,29.7999,29.8487,29.7803,29.7999,133252.0
2020-06-25 14:15:00,30.5,30.56,30.5,30.51,149684.0,29.8096,29.8683,29.8096,29.8194,149684.0
2020-06-25 14:20:00,30.46,30.46,30.36,30.37,48208.0,29.7706,29.7706,29.6728,29.6826,48208.0
2020-06-25 14:25:00,30.39,30.44,30.39,30.44,26504.0,29.7021,29.751,29.7021,29.751,26504.0
2020-06-25 14:30:00,30.43,30.43,30.33,30.34,28260.0,29.7412,29.7412,29.6435,29.6533,28260.0
2020-06-25 14:35:00,30.36,30.36,30.3,30.33,52492.0,29.6728,29.6728,29.6142,29.6435,52492.0
2020-06-25 14:40:00,30.36,30.43,30.36,30.42,32592.0,29.6728,29.7412,29.6728,29.7315,32592.0
2020-06-25 14:45:00,30.41,30.41,30.38,30.39,20568.0,29.7217,29.7217,29.6924,29.7021,20568.0
2020-06-25 14:50:00,30.39,30.46,30.38,30.42,65280.0,29.7021,29.7706,29.6924,29.7315,65280.0
2020-06-25 14:55:00,30.41,30.49,30.41,30.46,46648.0,29.7217,29.7999,29.7217,29.7706,46648.0
2020-06-25 15:00:00,30.43,30.6,30.41,30.6,93940.0,29.7412,29.9074,29.7217,29.9074,93940.0
2020-06-25 15:05:00,30.61,30.79,30.61,30.72,187476.0,29.9172,30.0931,29.9172,30.0247,187476.0
2020-06-25 15:10:00,30.74,30.76,30.68,30.73,333016.0,30.0442,30.0638,29.9856,30.0344,333016.0
2020-06-25 15:15:00,30.72,30.83,30.72,30.8,199376.0,30.0247,30.1322,30.0247,30.1029,199376.0
2020-06-25 15:20:00,30.79,30.91,30.79,30.89,247020.0,30.0931,30.2104,30.0931,30.1908,247020.0
2020-06-25 15:25:00,30.86,30.99,30.86,30.92,109180.0,30.1615,30.2886,30.1615,30.2201,109180.0
2020-06-25 15:30:00,30.93,31.04,30.86,31.0,147304.0,30.2299,30.3374,30.1615,30.2983,147304.0
2020-06-25 15:35:00,31.0,31.01,30.84,30.87,114520.0,30.2983,30.3081,30.1419,30.1713,114520.0
2020-06-25 15:40:00,30.88,30.93,30.85,30.93,53580.0,30.181,30.2299,30.1517,30.2299,53580.0
2020-06-25 15:45:00,30.93,30.96,30.83,30.86,162156.0,30.2299,30.2592,30.1322,30.1615,162156.0
2020-06-25 15:50:00,30.89,31.09,30.87,31.08,159476.0,30.1908,30.3863,30.1713,30.3765,159476.0
2020-06-25 15:55:00,31.08,31.12,30.98,31.05,206132.0,30.3765,30.4156,30.2788,30.3472,206132.0
2020-06-26 09:30:00,30.82,30.86,30.69,30.75,295180.0,30.1224,30.1615,29.9953,30.054,295180.0
2020-06-26 09:35:00,30.77,30.86,30.68,30.72,102420.0,30.0735,30.1615,29.9856,30.0247,102420.0
2020-06-26 09:40:00,30.73,30.73,30.54,30.55,164048.0,30.0344,30.0344,29.8487,29.8585,164048.0
2020-06-26 09:45:00,30.53,30.65,30.49,30.63,170608.0,29.839,29.9562,29.7999,29.9367,170608.0
2020-06-26 09:50:00,30.62,30.64,30.5,30.63,121524.0,29.9269,29.9465,29.8096,29.9367,121524.0
2020-06-26 09:55:00,30.63,30.63,30.51,30.62,100748.0,29.9367,29.9367,29.8194,29.9269,100748.0
2020-06-26 10:00:00,30.59,30.63,30.44,30.45,208500.0,29.8976,29.9367,29.751,29.7608,208500.0
2020-06-26 10:05:00,30.45,30.5,30.45,30.47,71380.0,29.7608,29.8096,29.7608,29.7803,71380.0
2020-06-26 10:10:00,30.44,30.44,30.3,30.32,113852.0,29.751,29.751,29.6142,29.6337,113852.0
2020-06-26 10:15:00,30.31,30.31,30.14,30.19,163580.0,29.6239,29.6239,29.4578,29.5067,163580.0
2020-06-26 10:20:00,30.2,30.21,29.99,30.15,378012.0,29.5164,29.5262,29.3112,29.4676,378012.0
2020-06-26 10:25:00,30.15,30.2,30.07,30.16,107572.0,29.4676,29.5164,29.3894,29.4773,107572.0
2020-06-26 10:30:00,30.14,30.2,29.89,29.91,235232.0,29.4578,29.5164,29.2135,29.233,235232.0
2020-06-26 10:35:00,29.92,29.96,29.81,29.82,254680.0,29.2428,29.2819,29.1353,29.145,254680.0
2020-06-26 10:40:00,29.81,29.96,29.8,29.96,170548.0,29.1353,29.2819,29.1255,29.2819,170548.0
2020-06-26 10:45:00,29.93,30.0,29.8,29.8,171500.0,29.2525,29.321,29.1255,29.1255,171500.0
2020-06-26 10:50:00,29.83,29.96,29.71,29.84,325144.0,29.1548,29.2819,29.0375,29.1646,325144.0
2020-06-26 10:55:00,29.82,29.94,29.77,29.85,212312.0,29.145,29.2623,29.0962,29.1744,212312.0
2020-06-26 11:00:00,29.89,30.03,29.87,30.01,243820.0,29.2135,29.3503,29.1939,29.3307,243820.0
2020-06-26 11:05:00,30.02,30.15,29.99,30.08,148392.0,29.3405,29.4676,29.3112,29.3992,148392.0
2020-06-26 11:10:00,30.09,30.09,30.02,30.06,105008.0,29.4089,29.4089,29.3405,29.3796,105008.0
2020-06-26 11:15:00,30.04,30.04,29.92,29.95,53364.0,29.3601,29.3601,29.2428,29.2721,53364.0
2020-06-26 11:20:00,29.96,30.03,29.88,30.0,133512.0,29.2819,29.3503,29.2037,29.321,133512.0
2020-06-26 11:25:00,30.0,30.02,29.93,29.97,90944.0,29.321,29.3405,29.2525,29.2916,90944.0
2020-06-26 11:30:00,29.99,30.0,29.86,29.91,122316.0,29.3112,29.321,29.1841,29.233,122316.0
2020-06-26 11:35:00,29.96,30.08,29.92,30.06,152336.0,29.2819,29.3992,29.2428,29.3796,152336.0
2020-06-26 11:40:00,30.06,30.07,29.98,30.03,61316.0,29.3796,29.3894,29.3014,29.3503,61316.0
2020-06-26 11:45:00,30.01,30.11,29.99,30.11,78968.0,29.3307,29.4285,29.3112,29.4285,78968.0
2020-06-26 11:50:00,30.1,30.11,30.0,30.0,48592.0,29.4187,29.4285,29.321,29.321,48592.0
2020-06-26 11:55:00,30.01,30.16,30.0,30.1,101756.0,29.3307,29.4773,29.321,29.4187,101756.0
2020-06-26 12:00:00,30.11,30.11,29.96,29.99,106016.0,29.4285,29.4285,29.2819,29.3112,106016.0
2020-06-26 12:05:00,30.0,30.01,29.91,29.91,83524.0,29.321,29.3307,29.233,29.233,83524.0
2020-06-26 12:10:00,29.91,29.96,29.88,29.9,32808.0,29.233,29.2819,29.2037,29.2232,32808.0
2020-06-26 12:15:00,29.9,29.91,29.77,29.77,105476.0,29.2232,29.233,29.0962,29.0962,105476.0
2020-06-26 12:20:00,29.77,29.88,29.68,29.87,168772.0,29.0962,29.2037,29.0082,29.1939,168772.0
2020-06-26 12:25:00,29.86,29.93,29.86,29.91,178960.0,29.1841,29.2525,29.1841,29.233,178960.0
2020-06-26 12:30:00,29.89,29.9,29.81,29.86,79304.0,29.2135,29.2232,29.1353,29.1841,79304.0
2020-06-26 12:35:00,29.83,29.91,29.81,29.91,156644.0,29.1548,29.233,29.1353,29.233,156644.0
2020-06-26 12:40:00,29.9,29.9,29.78,29.84,53412.0,29.2232,29.2232,29.1059,29.1646,53412.0
2020-06-26 12:45:00,29.78,29.89,29.73,29.83,135020.0,29.1059,29.2135,29.0571,29.1548,135020.0
2020-06-26 12:50:00,29.84,29.91,29.79,29.91,99060.0,29.1646,29.233,29.1157,29.233,99060.0
2020-06-26 12:55:00,29.91,29.96,29.87,29.94,73544.0,29.233,29.2819,29.1939,29.2623,73544.0
2020-06-26 13:00:00,29.93,30.03,29.88,29.98,72364.0,29.2525,29.3503,29.2037,29.3014,72364.0
2020-06-26 13:05:00,30.0,30.08,29.98,30.03,79160.0,29.321,29.3992,29.3014,29.3503,79160.0
2020-06-26 13:10:00,30.04,30.04,29.96,29.97,50840.0,29.3601,29.3601,29.2819,29.2916,50840.0
2020-06-26 13:15:00,29.96,30.0,29.95,29.99,37052.0,29.2819,29.321,29.2721,29.3112,37052.0
2020-06-26 13:20:00,29.99,30.06,29.95,30.02,107216.0,29.3112,29.3796,29.2721,29.3405,107216.0
2020-06-26 13:25:00,30.0,30.03,29.95,30.0,64848.0,29.321,29.3503,29.2721,29.321,64848.0
2020-06-26 13:30:00,30.0,30.04,29.96,30.04,60464.0,29.321,29.3601,29.2819,29.3601,60464.0
2020-06-26 13:35:00,30.04,30.1,29.95,30.07,99400.0,29.3601,29.4187,29.2721,29.3894,99400.0
2020-06-26 13:40:00,30.07,30.08,30.0,30.02,45820.0,29.3894,29.3992,29.321,29.3405,45820.0
2020-06-26 13:45:00,30.0,30.01,29.96,30.0,46688.0,29.321,29.3307,29.2819,29.321,46688.0
2020-06-26 13:50:00,30.02,30.03,29.95,29.97,46584.0,29.3405,29.3503,29.2721,29.2916,46584.0
2020-06-26 13:55:00,30.0,30.0,29.92,29.94,46104.0,29.321,29.321,29.2428,29.2623,46104.0
2020-06-26 14:00:00,29.94,30.0,29.86,29.95,154560.0,29.2623,29.321,29.1841,29.2721,154560.0
2020-06-26 14:05:00,29.95,29.96,29.89,29.9,57600.0,29.2721,29.2819,29.2135,29.2232,57600.0
2020-06-26 14:10:00,29.94,29.99,29.85,29.85,74000.0,29.2623,29.3112,29.1744,29.1744,74000.0
2020-06-26 14:15:00,29.85,29.87,29.83,29.84,59448.0,29.1744,29.1939,29.1548,29.1646,59448.0
2020-06-26 14:20:00,29.84,29.89,29.82,29.85,46280.0,29.1646,29.2135,29.145,29.1744,46280.0
2020-06-26 14:25:00,29.85,29.85,29.71,29.75,169628.0,29.1744,29.1744,29.0375,29.0766,169628.0
2020-06-26 14:30:00,29.75,29.8,29.67,29.75,94016.0,29.0766,29.1255,28.9984,29.0766,94016.0
2020-06-26 14:35:00,29.74,29.74,29.63,29.65,187148.0,29.0668,29.0668,28.9593,28.9789,187148.0
2020-06-26 14:40:00,29.66,29.74,29.64,29.65,131808.0,28.9887,29.0668,28.9691,28.9789,131808.0
2020-06-26 14:45:00,29.63,29.66,29.54,29.62,269560.0,28.9593,28.9887,28.8714,28.9496,269560.0
2020-06-26 14:50:00,29.61,29.73,29.61,29.71,206504.0,28.9398,29.0571,28.9398,29.0375,206504.0
2020-06-26 14:55:00,29.69,29.69,29.6,29.67,132496.0,29.018,29.018,28.93,28.9984,132496.0
2020-06-26 15:00:00,29.67,29.77,29.67,29.68,61792.0,28.9984,29.0962,28.9984,29.0082,61792.0
2020-06-26 15:05:00,29.7,29.71,29.58,29.65,71220.0,29.0278,29.0375,28.9105,28.9789,71220.0
2020-06-26 15:10:00,29.65,29.73,29.59,29.71,70660.0,28.9789,29.0571,28.9202,29.0375,70660.0
2020-06-26 15:15:00,29.71,29.75,29.61,29.61,87808.0,29.0375,29.0766,28.9398,28.9398,87808.0
2020-06-26 15:20:00,29.62,29.65,29.56,29.56,101376.0,28.9496,28.9789,28.8909,28.8909,101376.0
2020-06-26 15:25:00,29.56,29.68,29.5,29.66,164308.0,28.8909,29.0082,28.8323,28.9887,164308.0
2020-06-26 15:30:00,29.64,29.66,29.49,29.56,165988.0,28.9691,28.9887,28.8225,28.8909,165988.0
2020-06-26 15:35:00,29.53,29.54,29.47,29.52,144684.0,28.8616,28.8714,28.803,28.8518,144684.0
2020-06-26 15:40:00,29.5,29.78,29.48,29.78,301920.0,28.8323,29.1059,28.8127,29.1059,301920.0
2020-06-26 15:45:00,29.76,29.87,29.65,29.68,378308.0,29.0864,29.1939,28.9789,29.0082,378308.0
2020-06-26 15:50:00,29.65,29.72,29.53,29.53,223948.0,28.9789,29.0473,28.8616,28.8616,223948.0
2020-06-26 15:55:00,29.56,29.64,29.53,29.59,498040.0,28.8909,28.9691,28.8616,28.9202,498040.0
2020-06-29 09:30:00,29.86,29.91,29.66,29.69,291984.0,29.1841,29.233,28.9887,29.018,291984.0
2020-06-29 09:35:00,29.68,29.68,29.52,29.54,140748.0,29.0082,29.0082,28.8518,28.8714,140748.0
2020-06-29 09:40:00,29.51,29.53,29.43,29.47,175008.0,28.8421,28.8616,28.7639,28.803,175008.0
2020-06-29 09:45:00,29.47,29.51,29.36,29.5,154348.0,28.803,28.8421,28.6954,28.8323,154348.0
2020-06-29 09:50:00,29.5,29.61,29.42,29.61,184100.0,28.8323,28.9398,28.7541,28.9398,184100.0
2020-06-29 09:55:00,29.61,29.7,29.59,29.68,103584.0,28.9398,29.0278,28.9202,29.0082,103584.0
2020-06-29 10:00:00,29.7,29.82,29.7,29.79,165092.0,29.0278,29.145,29.0278,29.1157,165092.0
2020-06-29 10:05:00,29.8,29.84,29.73,29.79,95684.0,29.1255,29.1646,29.0571,29.1157,95684.0
2020-06-29 10:10:00,29.81,29.95,29.69,29.91,152568.0,29.1353,29.2721,29.018,29.233,152568.0
2020-06-29 10:15:00,29.91,30.0,29.91,29.97,104832.0,29.233,29.321,29.233,29.2916,104832.0
2020-06-29 10:20:00,29.98,30.0,29.93,29.95,99844.0,29.3014,29.321,29.2525,29.2721,99844.0
2020-06-29 10:25:00,29.95,30.04,29.94,29.97,58056.0,29.2721,29.3601,29.2623,29.2916,58056.0
2020-06-29 10:30:00,29.97,30.04,29.97,30.0,102944.0,29.2916,29.3601,29.2916,29.321,102944.0
2020-06-29 10:35:00,30.0,30.18,29.96,30.15,113096.0,29.321,29.4969,29.2819,29.4676,113096.0
2020-06-29 10:40:00,30.14,30.17,30.06,30.12,80724.0,29.4578,29.4871,29.3796,29.4382,80724.0
2020-06-29 10:45:00,30.13,30.16,30.11,30.16,41908.0,29.448,29.4773,29.4285,29.4773,41908.0
2020-06-29 10:50:00,30.16,30.25,30.11,30.12,104596.0,29.4773,29.5653,29.4285,29.4382,104596.0
2020-06-29 10:55:00,30.11,30.14,30.07,30.13,59820.0,29.4285,29.4578,29.3894,29.448,59820.0
2020-06-29 11:00:00,30.12,30.14,30.07,30.09,20768.0,29.4382,29.4578,29.3894,29.4089,20768.0
2020-06-29 11:05:00,30.07,30.07,30.01,30.03,43108.0,29.3894,29.3894,29.3307,29.3503,43108.0
2020-06-29 11:10:00,30.04,30.04,29.99,30.0,36200.0,29.3601,29.3601,29.3112,29.321,36200.0
2020-06-29 11:15:00,30.04,30.06,29.98,30.05,35240.0,29.3601,29.3796,29.3014,29.3698,35240.0
2020-06-29 11:20:00,30.05,30.16,30.05,30.15,35196.0,29.3698,29.4773,29.3698,29.4676,35196.0
2020-06-29 11:25:00,30.15,30.23,30.15,30.2,121960.0,29.4676,29.5458,29.4676,29.5164,121960.0
2020-06-29 11:30:00,30.22,30.24,30.14,30.14,43436.0,29.536,29.5555,29.4578,29.4578,43436.0
2020-06-29 11:35:00,30.15,30.2,30.13,30.16,31532.0,29.4676,29.5164,29.448,29.4773,31532.0
2020-06-29 11:40:00,30.18,30.2,30.17,30.19,17664.0,29.4969,29.5164,29.4871,29.5067,17664.0
2020-06-29 11:45:00,30.21,30.22,30.11,30.18,46240.0,29.5262,29.536,29.4285,29.4969,46240.0
2020-06-29 11:50:00,30.16,30.18,30.13,30.17,31040.0,29.4773,29.4969,29.448,29.4871,31040.0
2020-06-29 11:55:00,30.15,30.15,30.09,30.14,64156.0,29.4676,29.4676,29.4089,29.4578,64156.0
2020-06-29 12:00:00,30.11,30.23,30.11,30.19,41656.0,29.4285,29.5458,29.4285,29.5067,41656.0
2020-06-29 12:05:00,30.2,30.2,30.12,30.15,39796.0,29.5164,29.5164,29.4382,29.4676,39796.0
2020-06-29 12:10:00,30.16,30.19,30.15,30.17,8972.0,29.4773,29.5067,29.4676,29.4871,8972.0
2020-06-29 12:15:00,30.17,30.29,30.16,30.26,56400.0,29.4871,29.6044,29.4773,29.5751,56400.0
2020-06-29 12:20:00,30.27,30.3,30.25,30.25,17860.0,29.5849,29.6142,29.5653,29.5653,17860.0
2020-06-29 12:25:00,30.25,30.28,30.24,30.28,28772.0,29.5653,29.5946,29.5555,29.5946,28772.0
2020-06-29 12:30:00,30.27,30.3,30.27,30.3,15352.0,29.5849,29.6142,29.5849,29.6142,15352.0
2020-06-29 12:35:00,30.29,30.33,30.29,30.3,57200.0,29.6044,29.6435,29.6044,29.6142,57200.0
2020-06-29 12:40:00,30.3,30.3,30.28,30.29,27520.0,29.6142,29.6142,29.5946,29.6044,27520.0
2020-06-29 12:45:00,30.29,30.31,30.27,30.31,29472.0,29.6044,29.6239,29.5849,29.6239,29472.0
2020-06-29 12:50:00,30.3,30.32,30.28,30.29,31828.0,29.6142,29.6337,29.5946,29.6044,31828.0
2020-06-29 12:55:00,30.29,30.29,30.23,30.25,26932.0,29.6044,29.6044,29.5458,29.5653,26932.0
2020-06-29 13:00:00,30.25,30.25,30.22,30.23,125948.0,29.5653,29.5653,29.536,29.5458,125948.0
2020-06-29 13:05:00,30.22,30.23,30.22,30.23,4904.0,29.536,29.5458,29.536,29.5458,4904.0
2020-06-29 13:10:00,30.23,30.27,30.23,30.25,34976.0,29.5458,29.5849,29.5458,29.5653,34976.0
2020-06-29 13:15:00,30.24,30.25,30.23,30.24,6800.0,29.5555,29.5653,29.5458,29.5555,6800.0
2020-06-29 13:20:00,30.23,30.27,30.22,30.26,31464.0,29.5458,29.5849,29.536,29.5751,31464.0
2020-06-29 13:25:00,30.28,30.29,30.25,30.28,15172.0,29.5946,29.6044,29.5653,29.5946,15172.0
2020-06-29 13:30:00,30.29,30.3,30.25,30.27,24196.0,29.6044,29.6142,29.5653,29.5849,24196.0
2020-06-29 13:35:00,30.27,30.37,30.27,30.36,64052.0,29.5849,29.6826,29.5849,29.6728,64052.0
2020-06-29 13:40:00,30.36,30.36,30.33,30.34,40248.0,29.6728,29.6728,29.6435,29.6533,40248.0
2020-06-29 13:45:00,30.34,30.35,30.33,30.34,14484.0,29.6533,29.663,29.6435,29.6533,14484.0
2020-06-29 13:50:00,30.33,30.33,30.31,30.31,33400.0,29.6435,29.6435,29.6239,29.6239,33400.0
2020-06-29 13:55:00,30.31,30.31,30.28,30.29,30000.0,29.6239,29.6239,29.5946,29.6044,30000.0
2020-06-29 14:00:00,30.3,30.32,30.29,30.29,29000.0,29.6142,29.6337,29.6044,29.6044,29000.0
2020-06-29 14:05:00,30.29,30.3,30.22,30.23,33620.0,29.6044,29.6142,29.536,29.5458,33620.0
2020-06-29 14:10:00,30.24,30.27,30.24,30.26,18344.0,29.5555,29.5849,29.5555,29.5751,18344.0
2020-06-29 14:15:00,30.26,30.29,30.25,30.25,18904.0,29.5751,29.6044,29.5653,29.5653,18904.0
2020-06-29 14:20:00,30.26,30.27,30.25,30.25,8976.0,29.5751,29.5849,29.5653,29.5653,8976.0
2020-06-29 14:25:00,30.23,30.24,30.18,30.18,14208.0,29.5458,29.5555,29.4969,29.4969,14208.0
2020-06-29 14:30:00,30.2,30.23,30.19,30.19,29336.0,29.5164,29.5458,29.5067,29.5067,29336.0
2020-06-29 14:35:00,30.2,30.22,30.2,30.21,8840.0,29.5164,29.536,29.5164,29.5262,8840.0
2020-06-29 14:40:00,30.21,30.26,30.21,30.24,35228.0,29.5262,29.5751,29.5262,29.5555,35228.0
2020-06-29 14:45:00,30.25,30.25,30.14,30.15,34148.0,29.5653,29.5653,29.4578,29.4676,34148.0
2020-06-29 14:50:00,30.15,30.17,30.11,30.17,98340.0,29.4676,29.4871,29.4285,29.4871,98340.0
2020-06-29 14:55:00,30.16,30.18,30.14,30.17,29892.0,29.4773,29.4969,29.4578,29.4871,29892.0
2020-06-29 15:00:00,30.15,30.18,30.06,30.07,89096.0,29.4676,29.4969,29.3796,29.3894,89096.0
2020-06-29 15:05:00,30.06,30.08,30.05,30.07,62252.0,29.3796,29.3992,29.3698,29.3894,62252.0
2020-06-29 15:10:00,30.07,30.07,30.01,30.05,117812.0,29.3894,29.3894,29.3307,29.3698,117812.0
2020-06-29 15:15:00,30.06,30.11,30.05,30.08,32136.0,29.3796,29.4285,29.3698,29.3992,32136.0
2020-06-29 15:20:00,30.08,30.14,30.08,30.11,166688.0,29.3992,29.4578,29.3992,29.4285,166688.0
2020-06-29 15:25:00,30.13,30.16,30.12,30.13,38280.0,29.448,29.4773,29.4382,29.448,38280.0
2020-06-29 15:30:00,30.15,30.25,30.15,30.24,41952.0,29.4676,29.5653,29.4676,29.5555,41952.0
2020-06-29 15:35:00,30.22,30.25,30.19,30.21,53540.0,29.536,29.5653,29.5067,29.5262,53540.0
2020-06-29 15:40:00,30.22,30.22,30.1,30.15,134280.0,29.536,29.536,29.4187,29.4676,134280.0
2020-06-29 15:45:00,30.15,30.2,30.07,30.08,72060.0,29.4676,29.5164,29.3894,29.3992,72060.0
2020-06-29 15:50:00,30.11,30.23,30.06,30.23,139772.0,29.4285,29.5458,29.3796,29.5458,139772.0
2020-06-29 15:55:00,30.23,30.45,30.23,30.45,333648.0,29.5458,29.7608,29.5458,29.7608,333648.0
2020-06-30 09:30:00,30.35,30.5,30.35,30.49,139816.0,29.663,29.8096,29.663,29.7999,139816.0
2020-06-30 09:35:00,30.45,30.58,30.45,30.58,112992.0,29.7608,29.8878,29.7608,29.8878,112992.0
2020-06-30 09:40:00,30.58,30.58,30.45,30.52,91836.0,29.8878,29.8878,29.7608,29.8292,91836.0
2020-06-30 09:45:00,30.53,30.63,30.49,30.5,140760.0,29.839,29.9367,29.7999,29.8096,140760.0
2020-06-30 09:50:00,30.53,30.53,30.42,30.5,75340.0,29.839,29.839,29.7315,29.8096,75340.0
2020-06-30 09:55:00,30.52,30.58,30.51,30.53,62204.0,29.8292,29.8878,29.8194,29.839,62204.0
2020-06-30 10:00:00,30.54,30.61,30.53,30.55,54692.0,29.8487,29.9172,29.839,29.8585,54692.0
2020-06-30 10:05:00,30.58,30.67,30.56,30.67,129052.0,29.8878,29.9758,29.8683,29.9758,129052.0
2020-06-30 10:10:00,30.66,30.66,30.59,30.64,48928.0,29.966,29.966,29.8976,29.9465,48928.0
2020-06-30 10:15:00,30.64,30.67,30.6,30.6,54952.0,29.9465,29.9758,29.9074,29.9074,54952.0
2020-06-30 10:20:00,30.63,30.73,30.61,30.7,63360.0,29.9367,30.0344,29.9172,30.0051,63360.0
2020-06-30 10:25:00,30.71,30.75,30.62,30.66,80364.0,30.0149,30.054,29.9269,29.966,80364.0
2020-06-30 10:30:00,30.67,30.7,30.66,30.67,48836.0,29.9758,30.0051,29.966,29.9758,48836.0
2020-06-30 10:35:00,30.68,30.71,30.61,30.62,51872.0,29.9856,30.0149,29.9172,29.9269,51872.0
2020-06-30 10:40:00,30.64,30.75,30.64,30.71,78340.0,29.9465,30.054,29.9465,30.0149,78340.0
2020-06-30 10:45:00,30.7,30.75,30.68,30.71,72604.0,30.0051,30.054,29.9856,30.0149,72604.0
2020-06-30 10:50:00,30.72,30.89,30.71,30.82,198680.0,30.0247,30.1908,30.0149,30.1224,198680.0
2020-06-30 10:55:00,30.82,30.9,30.81,30.88,83336.0,30.1224,30.2006,30.1126,30.181,83336.0
2020-06-30 11:00:00,30.88,30.93,30.85,30.93,71268.0,30.181,30.2299,30.1517,30.2299,71268.0
2020-06-30 11:05:00,30.93,30.96,30.88,30.91,133040.0,30.2299,30.2592,30.181,30.2104,133040.0
2020-06-30 11:10:00,30.92,30.93,30.86,30.92,98592.0,30.2201,30.2299,30.1615,30.2201,98592.0
2020-06-30 11:15:00,30.93,30.99,30.91,30.98,121352.0,30.2299,30.2886,30.2104,30.2788,121352.0
2020-06-30 11:20:00,30.98,31.03,30.96,30.97,80412.0,30.2788,30.3276,30.2592,30.269,80412.0
2020-06-30 11:25:00,30.97,30.99,30.93,30.94,30332.0,30.269,30.2886,30.2299,30.2397,30332.0
2020-06-30 11:30:00,30.94,30.94,30.86,30.86,62336.0,30.2397,30.2397,30.1615,30.1615,62336.0
2020-06-30 11:35:00,30.87,30.89,30.84,30.87,65000.0,30.1713,30.1908,30.1419,30.1713,65000.0
2020-06-30 11:40:00,30.88,30.89,30.82,30.89,80216.0,30.181,30.1908,30.1224,30.1908,80216.0
2020-06-30 11:45:00,30.89,30.93,30.87,30.89,31888.0,30.1908,30.2299,30.1713,30.1908,31888.0
2020-06-30 11:50:00,30.89,30.93,30.86,30.93,22780.0,30.1908,30.2299,30.1615,30.2299,22780.0
2020-06-30 11:55:00,30.93,30.93,30.9,30.91,40440.0,30.2299,30.2299,30.2006,30.2104,40440.0
2020-06-30 12:00:00,30.93,30.94,30.89,30.92,20168.0,30.2299,30.2397,30.1908,30.2201,20168.0
2020-06-30 12:05:00,30.92,30.97,30.92,30.96,26852.0,30.2201,30.269,30.2201,30.2592,26852.0
2020-06-30 12:10:00,30.97,31.02,30.97,30.99,61200.0,30.269,30.3179,30.269,30.2886,61200.0
2020-06-30 12:15:00,30.99,31.06,30.99,31.06,35920.0,30.2886,30.357,30.2886,30.357,35920.0
2020-06-30 12:20:00,31.04,31.05,31.02,31.02,16120.0,30.3374,30.3472,30.3179,30.3179,16120.0
2020-06-30 12:25:00,31.03,31.04,31.0,31.01,38572.0,30.3276,30.3374,30.2983,30.3081,38572.0
2020-06-30 12:30:00,31.0,31.04,30.92,30.92,131672.0,30.2983,30.3374,30.2201,30.2201,131672.0
2020-06-30 12:35:00,30.93,30.99,30.91,30.98,46812.0,30.2299,30.2886,30.2104,30.2788,46812.0
2020-06-30 12:40:00,30.95,30.95,30.85,30.88,53060.0,30.2495,30.2495,30.1517,30.181,53060.0
2020-06-30 12:45:00,30.88,30.88,30.81,30.84,35236.0,30.181,30.181,30.1126,30.1419,35236.0
2020-06-30 12:50:00,30.85,30.87,30.83,30.84,25476.0,30.1517,30.1713,30.1322,30.1419,25476.0
2020-06-30 12:55:00,30.86,30.88,30.83,30.84,32752.0,30.1615,30.181,30.1322,30.1419,32752.0
2020-06-30 13:00:00,30.82,30.87,30.81,30.83,25740.0,30.1224,30.1713,30.1126,30.1322,25740.0
2020-06-30 13:05:00,30.84,30.84,30.75,30.78,85052.0,30.1419,30.1419,30.054,30.0833,85052.0
2020-06-30 13:10:00,30.79,30.8,30.75,30.79,38028.0,30.0931,30.1029,30.054,30.0931,38028.0
2020-06-30 13:15:00,30.79,30.79,30.71,30.78,127916.0,30.0931,30.0931,30.0149,30.0833,127916.0
2020-06-30 13:20:00,30.78,30.84,30.77,30.82,107040.0,30.0833,30.1419,30.0735,30.1224,107040.0
2020-06-30 13:25:00,30.81,30.85,30.8,30.85,14980.0,30.1126,30.1517,30.1029,30.1517,14980.0
2020-06-30 13:30:00,30.84,30.86,30.78,30.81,53412.0,30.1419,30.1615,30.0833,30.1126,53412.0
2020-06-30 13:35:00,30.81,30.82,30.79,30.8,21840.0,30.1126,30.1224,30.0931,30.1029,21840.0
2020-06-30 13:40:00,30.81,30.81,30.75,30.75,36604.0,30.1126,30.1126,30.054,30.054,36604.0
2020-06-30 13:45:00,30.75,30.82,30.75,30.82,39612.0,30.054,30.1224,30.054,30.1224,39612.0
2020-06-30 13:50:00,30.81,30.86,30.77,30.86,37772.0,30.1126,30.1615,30.0735,30.1615,37772.0
2020-06-30 13:55:00,30.86,30.88,30.86,30.86,47992.0,30.1615,30.181,30.1615,30.1615,47992.0
2020-06-30 14:00:00,30.86,30.86,30.77,30.83,52468.0,30.1615,30.1615,30.0735,30.1322,52468.0
2020-06-30 14:05:00,30.83,30.84,30.8,30.82,38356.0,30.1322,30.1419,30.1029,30.1224,38356.0
2020-06-30 14:10:00,30.83,30.85,30.79,30.82,15316.0,30.1322,30.1517,30.0931,30.1224,15316.0
2020-06-30 14:15:00,30.81,30.87,30.8,30.87,61168.0,30.1126,30.1713,30.1029,30.1713,61168.0
2020-06-30 14:20:00,30.86,30.91,30.84,30.9,64972.0,30.1615,30.2104,30.1419,30.2006,64972.0
2020-06-30 14:25:00,30.91,30.97,30.9,30.97,77484.0,30.2104,30.269,30.2006,30.269,77484.0
2020-06-30 14:30:00,30.97,30.98,30.94,30.97,48052.0,30.269,30.2788,30.2397,30.269,48052.0
2020-06-30 14:35:00,30.97,30.99,30.95,30.98,36084.0,30.269,30.2886,30.2495,30.2788,36084.0
2020-06-30 14:40:00,30.99,31.03,30.97,31.03,63180.0,30.2886,30.3276,30.269,30.3276,63180.0
2020-06-30 14:45:00,31.02,31.02,30.99,31.0,38524.0,30.3179,30.3179,30.2886,30.2983,38524.0
2020-06-30 14:50:00,31.02,31.04,31.0,31.03,34988.0,30.3179,30.3374,30.2983,30.3276,34988.0
2020-06-30 14:55:00,31.03,31.04,31.01,31.04,25696.0,30.3276,30.3374,30.3081,30.3374,25696.0
2020-06-30 15:00:00,31.04,31.05,30.92,30.93,118348.0,30.3374,30.3472,30.2201,30.2299,118348.0
2020-06-30 15:05:00,30.93,30.98,30.9,30.98,31400.0,30.2299,30.2788,30.2006,30.2788,31400.0
2020-06-30 15:10:00,30.95,31.0,30.93,30.98,26100.0,30.2495,30.2983,30.2299,30.2788,26100.0
2020-06-30 15:15:00,30.97,31.03,30.95,31.02,43420.0,30.269,30.3276,30.2495,30.3179,43420.0
2020-06-30 15:20:00,31.02,31.1,31.01,31.09,102652.0,30.3179,30.3961,30.3081,30.3863,102652.0
2020-06-30 15:25:00,31.09,31.14,31.08,31.1,159728.0,30.3863,30.4352,30.3765,30.3961,159728.0
2020-06-30 15:30:00,31.1,31.23,31.08,31.21,258468.0,30.3961,30.5231,30.3765,30.5036,258468.0
2020-06-30 15:35:00,31.21,31.23,31.17,31.2,89932.0,30.5036,30.5231,30.4645,30.4938,89932.0
2020-06-30 15:40:00,31.2,31.23,31.2,31.23,89596.0,30.4938,30.5231,30.4938,30.5231,89596.0
2020-06-30 15:45:00,31.22,31.3,31.2,31.27,165476.0,30.5133,30.5915,30.4938,30.5622,165476.0
2020-06-30 15:50:00,31.32,31.6,31.32,31.59,654460.0,30.6111,30.8847,30.6111,30.875,654460.0
2020-06-30 15:55:00,31.56,31.56,31.26,31.27,463556.0,30.8457,30.8457,30.5524,30.5622,463556.0
2020-07-01 09:30:00,31.46,31.72,31.42,31.68,563160.0,30.7479,31.002,30.7088,30.9629,563160.0
2020-07-01 09:35:00,31.68,31.75,31.55,31.58,158184.0,30.9629,31.0314,30.8359,30.8652,158184.0
2020-07-01 09:40:00,31.59,31.74,31.58,31.71,138488.0,30.875,31.0216,30.8652,30.9923,138488.0
2020-07-01 09:45:00,31.71,31.72,31.6,31.63,105740.0,30.9923,31.002,30.8847,30.9141,105740.0
2020-07-01 09:50:00,31.64,31.72,31.48,31.49,150176.0,30.9238,31.002,30.7675,30.7772,150176.0
2020-07-01 09:55:00,31.5,31.53,31.44,31.53,138996.0,30.787,30.8163,30.7284,30.8163,138996.0
2020-07-01 10:00:00,31.55,31.69,31.55,31.6,162544.0,30.8359,30.9727,30.8359,30.8847,162544.0
2020-07-01 10:05:00,31.62,31.73,31.61,31.68,105192.0,30.9043,31.0118,30.8945,30.9629,105192.0
2020-07-01 10:10:00,31.7,31.76,31.68,31.74,108952.0,30.9825,31.0411,30.9629,31.0216,108952.0
2020-07-01 10:15:00,31.73,31.77,31.69,31.71,137916.0,31.0118,31.0509,30.9727,30.9923,137916.0
2020-07-01 10:20:00,31.7,31.74,31.64,31.66,66468.0,30.9825,31.0216,30.9238,30.9434,66468.0
2020-07-01 10:25:00,31.66,31.74,31.66,31.73,74832.0,30.9434,31.0216,30.9434,31.0118,74832.0
2020-07-01 10:30:00,31.75,31.83,31.73,31.74,152636.0,31.0314,31.1095,31.0118,31.0216,152636.0
2020-07-01 10:35:00,31.75,31.75,31.64,31.72,77044.0,31.0314,31.0314,30.9238,31.002,77044.0
2020-07-01 10:40:00,31.74,31.74,31.64,31.64,82168.0,31.0216,31.0216,30.9238,30.9238,82168.0
2020-07-01 10:45:00,31.65,31.65,31.54,31.54,90964.0,30.9336,30.9336,30.8261,30.8261,90964.0
2020-07-01 10:50:00,31.54,31.64,31.51,31.6,58700.0,30.8261,30.9238,30.7968,30.8847,58700.0
2020-07-01 10:55:00,31.57,31.64,31.56,31.64,22288.0,30.8554,30.9238,30.8457,30.9238,22288.0
2020-07-01 11:00:00,31.68,31.7,31.59,31.65,29500.0,30.9629,30.9825,30.875,30.9336,29500.0
2020-07-01 11:05:00,31.64,31.67,31.63,31.66,38540.0,30.9238,30.9532,30.9141,30.9434,38540.0
2020-07-01 11:10:00,31.66,31.66,31.53,31.65,75232.0,30.9434,30.9434,30.8163,30.9336,75232.0
2020-07-01 11:15:00,31.65,31.67,31.56,31.57,40764.0,30.9336,30.9532,30.8457,30.8554,40764.0
2020-07-01 11:20:00,31.52,31.56,31.49,31.52,35184.0,30.8066,30.8457,30.7772,30.8066,35184.0
2020-07-01 11:25:00,31.52,31.54,31.37,31.4,177980.0,30.8066,30.8261,30.66,30.6893,177980.0
2020-07-01 11:30:00,31.41,31.47,31.4,31.46,55408.0,30.699,30.7577,30.6893,30.7479,55408.0
2020-07-01 11:35:00,31.47,31.49,31.43,31.49,32232.0,30.7577,30.7772,30.7186,30.7772,32232.0
2020-07-01 11:40:00,31.48,31.57,31.47,31.57,61056.0,30.7675,30.8554,30.7577,30.8554,61056.0
2020-07-01 11:45:00,31.57,31.62,31.56,31.61,48344.0,30.8554,30.9043,30.8457,30.8945,48344.0
2020-07-01 11:50:00,31.61,31.63,31.61,31.62,802172.0,30.8945,30.9141,30.8945,30.9043,802172.0
2020-07-01 11:55:00,31.63,31.64,31.58,31.6,78140.0,30.9141,30.9238,30.8652,30.8847,78140.0
2020-07-01 12:00:00,31.61,31.61,31.58,31.6,19012.0,30.8945,30.8945,30.8652,30.8847,19012.0
2020-07-01 12:05:00,31.61,31.64,31.61,31.64,25000.0,30.8945,30.9238,30.8945,30.9238,25000.0
2020-07-01 12:10:00,31.64,31.67,31.62,31.67,23600.0,30.9238,30.9532,30.9043,30.9532,23600.0
2020-07-01 12:15:00,31.68,31.75,31.67,31.74,124700.0,30.9629,31.0314,30.9532,31.0216,124700.0
2020-07-01 12:20:00,31.74,31.75,31.73,31.74,21716.0,31.0216,31.0314,31.0118,31.0216,21716.0
2020-07-01 12:25:00,31.75,31.77,31.74,31.76,174196.0,31.0314,31.0509,31.0216,31.0411,174196.0
2020-07-01 12:30:00,31.76,31.79,31.75,31.77,20804.0,31.0411,31.0704,31.0314,31.0509,20804.0
2020-07-01 12:35:00,31.76,31.85,31.75,31.84,167488.0,31.0411,31.1291,31.0314,31.1193,167488.0
2020-07-01 12:40:00,31.83,31.84,31.8,31.8,30176.0,31.1095,31.1193,31.0802,31.0802,30176.0
2020-07-01 12:45:00,31.81,31.82,31.66,31.74,155640.0,31.09,31.0998,30.9434,31.0216,155640.0
2020-07-01 12:50:00,31.75,31.75,31.66,31.68,20608.0,31.0314,31.0314,30.9434,30.9629,20608.0
2020-07-01 12:55:00,31.68,31.74,31.68,31.71,23200.0,30.9629,31.0216,30.9629,30.9923,23200.0
2020-07-01 13:00:00,31.73,31.73,31.66,31.67,29604.0,31.0118,31.0118,30.9434,30.9532,29604.0
2020-07-01 13:05:00,31.68,31.7,31.64,31.65,27376.0,30.9629,30.9825,30.9238,30.9336,27376.0
2020-07-01 13:10:00,31.63,31.67,31.62,31.67,20076.0,30.9141,30.9532,30.9043,30.9532,20076.0
2020-07-01 13:15:00,31.68,31.69,31.66,31.68,19744.0,30.9629,30.9727,30.9434,30.9629,19744.0
2020-07-01 13:20:00,31.68,31.73,31.65,31.73,27760.0,30.9629,31.0118,30.9336,31.0118,27760.0
2020-07-01 13:25:00,31.74,31.74,31.71,31.71,28736.0,31.0216,31.0216,30.9923,30.9923,28736.0
2020-07-01 13:30:00,31.74,31.74,31.7,31.7,8400.0,31.0216,31.0216,30.9825,30.9825,8400.0
2020-07-01 13:35:00,31.71,31.77,31.71,31.76,32752.0,30.9923,31.0509,30.9923,31.0411,32752.0
2020-07-01 13:40:00,31.76,31.77,31.65,31.66,48964.0,31.0411,31.0509,30.9336,30.9434,48964.0
2020-07-01 13:45:00,31.66,31.67,31.63,31.67,208732.0,30.9434,30.9532,30.9141,30.9532,208732.0
2020-07-01 13:50:00,31.66,31.71,31.63,31.69,241880.0,30.9434,30.9923,30.9141,30.9727,241880.0
2020-07-01 13:55:00,31.68,31.71,31.67,31.71,7900.0,30.9629,30.9923,30.9532,30.9923,7900.0
2020-07-01 14:00:00,31.71,31.79,31.71,31.78,154044.0,30.9923,31.0704,30.9923,31.0607,154044.0
2020-07-01 14:05:00,31.79,31.81,31.71,31.79,153476.0,31.0704,31.09,30.9923,31.0704,153476.0
2020-07-01 14:10:00,31.78,31.79,31.75,31.79,14800.0,31.0607,31.0704,31.0314,31.0704,14800.0
2020-07-01 14:15:00,31.8,31.8,31.75,31.78,17484.0,31.0802,31.0802,31.0314,31.0607,17484.0
2020-07-01 14:20:00,31.77,31.77,31.72,31.72,21088.0,31.0509,31.0509,31.002,31.002,21088.0
2020-07-01 14:25:00,31.72,31.77,31.72,31.74,10200.0,31.002,31.0509,31.002,31.0216,10200.0
2020-07-01 14:30:00,31.77,31.79,31.69,31.7,56012.0,31.0509,31.0704,30.9727,30.9825,56012.0
2020-07-01 14:35:00,31.72,31.72,31.66,31.7,9656.0,31.002,31.002,30.9434,30.9825,9656.0
2020-07-01 14:40:00,31.68,31.71,31.64,31.65,9048.0,30.9629,30.9923,30.9238,30.9336,9048.0
2020-07-01 14:45:00,31.65,31.67,31.63,31.65,19068.0,30.9336,30.9532,30.9141,30.9336,19068.0
2020-07-01 14:50:00,31.71,31.71,31.7,31.71,11840.0,30.9923,30.9923,30.9825,30.9923,11840.0
2020-07-01 14:55:00,31.71,31.76,31.71,31.73,23932.0,30.9923,31.0411,30.9923,31.0118,23932.0
2020-07-01 15:00:00,31.75,31.81,31.72,31.8,11400.0,31.0314,31.09,31.002,31.0802,11400.0
2020-07-01 15:05:00,31.83,31.84,31.8,31.81,36708.0,31.1095,31.1193,31.0802,31.09,36708.0
2020-07-01 15:10:00,31.81,31.83,31.75,31.8,40212.0,31.09,31.1095,31.0314,31.0802,40212.0
2020-07-01 15:15:00,31.81,31.81,31.76,31.81,59708.0,31.09,31.09,31.0411,31.09,59708.0
2020-07-01 15:20:00,31.81,31.88,31.81,31.87,57052.0,31.09,31.1584,31.09,31.1486,57052.0
2020-07-01 15:25:00,31.88,31.9,31.85,31.87,77004.0,31.1584,31.178,31.1291,31.1486,77004.0
2020-07-01 15:30:00,31.87,31.91,31.83,31.85,110436.0,31.1486,31.1877,31.1095,31.1291,110436.0
2020-07-01 15:35:00,31.86,31.88,31.82,31.86,72068.0,31.1389,31.1584,31.0998,31.1389,72068.0
2020-07-01 15:40:00,31.85,31.91,31.85,31.86,83508.0,31.1291,31.1877,31.1291,31.1389,83508.0
2020-07-01 15:45:00,31.85,31.93,31.84,31.93,217652.0,31.1291,31.2073,31.1193,31.2073,217652.0
2020-07-01 15:50:00,31.91,31.92,31.74,31.74,149300.0,31.1877,31.1975,31.0216,31.0216,149300.0
2020-07-01 15:55:00,31.73,31.75,31.65,31.66,381460.0,31.0118,31.0314,30.9336,30.9434,381460.0
2020-07-02 09:30:00,32.43,32.6,32.41,32.59,334032.0,31.696,31.8621,31.6764,31.8523,334032.0
2020-07-02 09:35:00,32.59,32.65,32.49,32.56,258844.0,31.8523,31.911,31.7546,31.823,258844.0
2020-07-02 09:40:00,32.57,32.58,32.55,32.56,85824.0,31.8328,31.8426,31.8132,31.823,85824.0
2020-07-02 09:45:00,32.57,32.66,32.56,32.62,97308.0,31.8328,31.9208,31.823,31.8817,97308.0
2020-07-02 09:50:00,32.62,32.64,32.59,32.61,92720.0,31.8817,31.9012,31.8523,31.8719,92720.0
2020-07-02 09:55:00,32.6,32.68,32.59,32.66,89856.0,31.8621,31.9403,31.8523,31.9208,89856.0
2020-07-02 10:00:00,32.66,32.72,32.6,32.67,199828.0,31.9208,31.9794,31.8621,31.9305,199828.0
2020-07-02 10:05:00,32.67,32.7,32.62,32.64,96188.0,31.9305,31.9598,31.8817,31.9012,96188.0
2020-07-02 10:10:00,32.65,32.65,32.5,32.52,116544.0,31.911,31.911,31.7644,31.7839,116544.0
2020-07-02 10:15:00,32.52,32.6,32.52,32.54,64548.0,31.7839,31.8621,31.7839,31.8035,64548.0
2020-07-02 10:20:00,32.56,32.56,32.43,32.43,107792.0,31.823,31.823,31.696,31.696,107792.0
2020-07-02 10:25:00,32.46,32.46,32.29,32.29,107820.0,31.7253,31.7253,31.5591,31.5591,107820.0
2020-07-02 10:30:00,32.28,32.37,32.25,32.3,152568.0,31.5494,31.6373,31.52,31.5689,152568.0
2020-07-02 10:35:00,32.3,32.37,32.28,32.35,154532.0,31.5689,31.6373,31.5494,31.6178,154532.0
2020-07-02 10:40:00,32.35,32.43,32.35,32.4,102908.0,31.6178,31.696,31.6178,31.6666,102908.0
2020-07-02 10:45:00,32.4,32.44,32.31,32.33,83780.0,31.6666,31.7057,31.5787,31.5982,83780.0
2020-07-02 10:50:00,32.33,32.36,32.15,32.2,151516.0,31.5982,31.6275,31.4223,31.4712,151516.0
2020-07-02 10:55:00,32.2,32.21,32.13,32.13,116480.0,31.4712,31.4809,31.4028,31.4028,116480.0
2020-07-02 11:00:00,32.14,32.19,32.04,32.09,143808.0,31.4125,31.4614,31.3148,31.3637,143808.0
2020-07-02 11:05:00,32.09,32.2,32.09,32.11,43224.0,31.3637,31.4712,31.3637,31.3832,43224.0
2020-07-02 11:10:00,32.09,32.13,32.01,32.03,81504.0,31.3637,31.4028,31.2855,31.305,81504.0
2020-07-02 11:15:00,32.04,32.13,31.98,32.12,100244.0,31.3148,31.4028,31.2561,31.393,100244.0
2020-07-02 11:20:00,32.12,32.2,32.11,32.19,113956.0,31.393,31.4712,31.3832,31.4614,113956.0
2020-07-02 11:25:00,32.17,32.17,32.09,32.14,42336.0,31.4418,31.4418,31.3637,31.4125,42336.0
2020-07-02 11:30:00,32.15,32.25,32.13,32.25,83308.0,31.4223,31.52,31.4028,31.52,83308.0
2020-07-02 11:35:00,32.24,32.25,32.22,32.23,31676.0,31.5103,31.52,31.4907,31.5005,31676.0
2020-07-02 11:40:00,32.23,32.31,32.22,32.3,51988.0,31.5005,31.5787,31.4907,31.5689,51988.0
2020-07-02 11:45:00,32.31,32.32,32.29,32.31,75768.0,31.5787,31.5884,31.5591,31.5787,75768.0
2020-07-02 11:50:00,32.32,32.32,32.26,32.3,102492.0,31.5884,31.5884,31.5298,31.5689,102492.0
2020-07-02 11:55:00,32.33,32.34,32.27,32.29,63816.0,31.5982,31.608,31.5396,31.5591,63816.0
2020-07-02 12:00:00,32.28,32.28,32.15,32.18,106152.0,31.5494,31.5494,31.4223,31.4516,106152.0
2020-07-02 12:05:00,32.18,32.26,32.18,32.26,35988.0,31.4516,31.5298,31.4516,31.5298,35988.0
2020-07-02 12:10:00,32.25,32.29,32.24,32.26,69664.0,31.52,31.5591,31.5103,31.5298,69664.0
2020-07-02 12:15:00,32.23,32.27,32.2,32.27,41404.0,31.5005,31.5396,31.4712,31.5396,41404.0
2020-07-02 12:20:00,32.25,32.3,32.24,32.27,53676.0,31.52,31.5689,31.5103,31.5396,53676.0
2020-07-02 12:25:00,32.25,32.31,32.25,32.3,36136.0,31.52,31.5787,31.52,31.5689,36136.0
2020-07-02 12:30:00,32.31,32.31,32.26,32.29,47920.0,31.5787,31.5787,31.5298,31.5591,47920.0
2020-07-02 12:35:00,32.29,32.3,32.23,32.3,51144.0,31.5591,31.5689,31.5005,31.5689,51144.0
2020-07-02 12:40:00,32.29,32.29,32.26,32.27,24592.0,31.5591,31.5591,31.5298,31.5396,24592.0
2020-07-02 12:45:00,32.28,32.31,32.27,32.3,26232.0,31.5494,31.5787,31.5396,31.5689,26232.0
2020-07-02 12:50:00,32.33,32.33,32.27,32.27,18424.0,31.5982,31.5982,31.5396,31.5396,18424.0
2020-07-02 12:55:00,32.29,32.3,32.26,32.3,22084.0,31.5591,31.5689,31.5298,31.5689,22084.0
2020-07-02 13:00:00,32.32,32.32,32.28,32.28,4004.0,31.5884,31.5884,31.5494,31.5494,4004.0
2020-07-02 13:05:00,32.29,32.3,32.28,32.3,9280.0,31.5591,31.5689,31.5494,31.5689,9280.0
2020-07-02 13:10:00,32.3,32.3,32.26,32.27,22396.0,31.5689,31.5689,31.5298,31.5396,22396.0
2020-07-02 13:15:00,32.27,32.28,32.25,32.26,24660.0,31.5396,31.5494,31.52,31.5298,24660.0
2020-07-02 13:20:00,32.27,32.32,32.26,32.32,11900.0,31.5396,31.5884,31.5298,31.5884,11900.0
2020-07-02 13:25:00,32.31,32.32,32.29,32.29,10172.0,31.5787,31.5884,31.5591,31.5591,10172.0
2020-07-02 13:30:00,32.31,32.31,32.31,32.31,21600.0,31.5787,31.5787,31.5787,31.5787,21600.0
2020-07-02 13:35:00,32.32,32.33,32.3,32.33,30784.0,31.5884,31.5982,31.5689,31.5982,30784.0
2020-07-02 13:40:00,32.33,32.38,32.33,32.38,21060.0,31.5982,31.6471,31.5982,31.6471,21060.0
2020-07-02 13:45:00,32.37,32.41,32.35,32.41,94756.0,31.6373,31.6764,31.6178,31.6764,94756.0
2020-07-02 13:50:00,32.4,32.42,32.38,32.39,42880.0,31.6666,31.6862,31.6471,31.6569,42880.0
2020-07-02 13:55:00,32.4,32.4,32.31,32.32,70656.0,31.6666,31.6666,31.5787,31.5884,70656.0
2020-07-02 14:00:00,32.32,32.37,32.28,32.29,68216.0,31.5884,31.6373,31.5494,31.5591,68216.0
2020-07-02 14:05:00,32.29,32.32,32.28,32.29,9800.0,31.5591,31.5884,31.5494,31.5591,9800.0
2020-07-02 14:10:00,32.29,32.32,32.28,32.31,16600.0,31.5591,31.5884,31.5494,31.5787,16600.0
2020-07-02 14:15:00,32.31,32.32,32.29,32.32,36816.0,31.5787,31.5884,31.5591,31.5884,36816.0
2020-07-02 14:20:00,32.3,32.38,32.3,32.38,47016.0,31.5689,31.6471,31.5689,31.6471,47016.0
2020-07-02 14:25:00,32.38,32.4,32.37,32.38,23640.0,31.6471,31.6666,31.6373,31.6471,23640.0
2020-07-02 14:30:00,32.39,32.44,32.39,32.43,21400.0,31.6569,31.7057,31.6569,31.696,21400.0
2020-07-02 14:35:00,32.43,32.46,32.41,32.43,62344.0,31.696,31.7253,31.6764,31.696,62344.0
2020-07-02 14:40:00,32.44,32.44,32.39,32.4,36252.0,31.7057,31.7057,31.6569,31.6666,36252.0
2020-07-02 14:45:00,32.4,32.42,32.39,32.41,10512.0,31.6666,31.6862,31.6569,31.6764,10512.0
2020-07-02 14:50:00,32.42,32.44,32.37,32.38,30444.0,31.6862,31.7057,31.6373,31.6471,30444.0
2020-07-02 14:55:00,32.38,32.4,32.36,32.39,6532.0,31.6471,31.6666,31.6275,31.6569,6532.0
2020-07-02 15:00:00,32.4,32.41,32.31,32.32,30892.0,31.6666,31.6764,31.5787,31.5884,30892.0
2020-07-02 15:05:00,32.33,32.35,32.31,32.32,74088.0,31.5982,31.6178,31.5787,31.5884,74088.0
2020-07-02 15:10:00,32.31,32.32,32.24,32.26,65636.0,31.5787,31.5884,31.5103,31.5298,65636.0
2020-07-02 15:15:00,32.27,32.29,32.26,32.27,52784.0,31.5396,31.5591,31.5298,31.5396,52784.0
2020-07-02 15:20:00,32.26,32.31,32.26,32.31,19444.0,31.5298,31.5787,31.5298,31.5787,19444.0
2020-07-02 15:25:00,32.31,32.31,32.23,32.23,70996.0,31.5787,31.5787,31.5005,31.5005,70996.0
2020-07-02 15:30:00,32.25,32.26,32.19,32.22,164188.0,31.52,31.5298,31.4614,31.4907,164188.0
2020-07-02 15:35:00,32.22,32.22,32.19,32.21,44268.0,31.4907,31.4907,31.4614,31.4809,44268.0
2020-07-02 15:40:00,32.21,32.21,32.09,32.1,83828.0,31.4809,31.4809,31.3637,31.3734,83828.0
2020-07-02 15:45:00,32.11,32.14,32.06,32.06,112564.0,31.3832,31.4125,31.3343,31.3343,112564.0
2020-07-02 15:50:00,32.06,32.06,31.91,31.93,363460.0,31.3343,31.3343,31.1877,31.2073,363460.0
2020-07-02 15:55:00,31.93,32.02,31.86,32.01,389188.0,31.2073,31.2952,31.1389,31.2855,389188.0
2020-07-06 09:30:00,32.87,32.92,32.83,32.87,559836.0,32.126,32.1749,32.0869,32.126,559836.0
2020-07-06 09:35:00,32.87,32.89,32.76,32.76,290988.0,32.126,32.1455,32.0185,32.0185,290988.0
2020-07-06 09:40:00,32.76,32.84,32.76,32.81,106272.0,32.0185,32.0967,32.0185,32.0674,106272.0
2020-07-06 09:45:00,32.82,32.88,32.81,32.85,160268.0,32.0771,32.1358,32.0674,32.1065,160268.0
2020-07-06 09:50:00,32.88,32.9,32.86,32.88,27852.0,32.1358,32.1553,32.1162,32.1358,27852.0
2020-07-06 09:55:00,32.9,32.97,32.89,32.93,76360.0,32.1553,32.2237,32.1455,32.1846,76360.0
2020-07-06 10:00:00,32.94,33.08,32.93,32.93,211492.0,32.1944,32.3312,32.1846,32.1846,211492.0
2020-07-06 10:05:00,32.94,32.94,32.78,32.84,99420.0,32.1944,32.1944,32.038,32.0967,99420.0
2020-07-06 10:10:00,32.84,32.85,32.73,32.78,110736.0,32.0967,32.1065,31.9892,32.038,110736.0
2020-07-06 10:15:00,32.78,32.87,32.78,32.83,69688.0,32.038,32.126,32.038,32.0869,69688.0
2020-07-06 10:20:00,32.8,32.84,32.75,32.77,94700.0,32.0576,32.0967,32.0087,32.0283,94700.0
2020-07-06 10:25:00,32.77,32.8,32.7,32.77,172380.0,32.0283,32.0576,31.9598,32.0283,172380.0
2020-07-06 10:30:00,32.74,32.86,32.72,32.84,147104.0,31.9989,32.1162,31.9794,32.0967,147104.0
2020-07-06 10:35:00,32.83,32.84,32.81,32.84,40920.0,32.0869,32.0967,32.0674,32.0967,40920.0
2020-07-06 10:40:00,32.83,32.88,32.77,32.85,82780.0,32.0869,32.1358,32.0283,32.1065,82780.0
2020-07-06 10:45:00,32.86,32.94,32.85,32.94,61504.0,32.1162,32.1944,32.1065,32.1944,61504.0
2020-07-06 10:50:00,32.94,32.96,32.94,32.96,20880.0,32.1944,32.214,32.1944,32.214,20880.0
2020-07-06 10:55:00,32.95,32.98,32.92,32.97,71944.0,32.2042,32.2335,32.1749,32.2237,71944.0
2020-07-06 11:00:00,32.98,32.98,32.93,32.98,25548.0,32.2335,32.2335,32.1846,32.2335,25548.0
2020-07-06 11:05:00,32.97,32.98,32.95,32.97,20544.0,32.2237,32.2335,32.2042,32.2237,20544.0
2020-07-06 11:10:00,32.96,33.0,32.95,32.97,34140.0,32.214,32.2531,32.2042,32.2237,34140.0
2020-07-06 11:15:00,32.96,33.01,32.94,33.01,53196.0,32.214,32.2628,32.1944,32.2628,53196.0
2020-07-06 11:20:00,33.02,33.02,32.97,33.0,94372.0,32.2726,32.2726,32.2237,32.2531,94372.0
2020-07-06 11:25:00,33.0,33.02,32.99,33.01,40244.0,32.2531,32.2726,32.2433,32.2628,40244.0
2020-07-06 11:30:00,33.02,33.02,32.95,32.98,54400.0,32.2726,32.2726,32.2042,32.2335,54400.0
2020-07-06 11:35:00,32.98,33.03,32.98,32.99,27052.0,32.2335,32.2824,32.2335,32.2433,27052.0
2020-07-06 11:40:00,32.99,33.02,32.98,33.01,216056.0,32.2433,32.2726,32.2335,32.2628,216056.0
2020-07-06 11:45:00,33.01,33.03,32.99,33.02,398320.0,32.2628,32.2824,32.2433,32.2726,398320.0
2020-07-06 11:50:00,33.02,33.02,32.95,32.95,145528.0,32.2726,32.2726,32.2042,32.2042,145528.0
2020-07-06 11:55:00,32.95,32.95,32.88,32.88,81152.0,32.2042,32.2042,32.1358,32.1358,81152.0
2020-07-06 12:00:00,32.88,32.9,32.87,32.89,224384.0,32.1358,32.1553,32.126,32.1455,224384.0
2020-07-06 12:05:00,32.89,32.89,32.83,32.87,91184.0,32.1455,32.1455,32.0869,32.126,91184.0
2020-07-06 12:10:00,32.87,32.88,32.85,32.86,74324.0,32.126,32.1358,32.1065,32.1162,74324.0
2020-07-06 12:15:00,32.85,32.9,32.83,32.84,80380.0,32.1065,32.1553,32.0869,32.0967,80380.0
2020-07-06 12:20:00,32.84,32.85,32.78,32.83,169344.0,32.0967,32.1065,32.038,32.0869,169344.0
2020-07-06 12:25:00,32.82,32.84,32.82,32.84,34136.0,32.0771,32.0967,32.0771,32.0967,34136.0
2020-07-06 12:30:00,32.84,32.84,32.81,32.81,11976.0,32.0967,32.0967,32.0674,32.0674,11976.0
2020-07-06 12:35:00,32.82,32.85,32.82,32.85,8844.0,32.0771,32.1065,32.0771,32.1065,8844.0
2020-07-06 12:40:00,32.85,32.87,32.84,32.87,25512.0,32.1065,32.126,32.0967,32.126,25512.0
2020-07-06 12:45:00,32.87,32.89,32.86,32.88,38604.0,32.126,32.1455,32.1162,32.1358,38604.0
2020-07-06 12:50:00,32.89,32.89,32.87,32.88,19880.0,32.1455,32.1455,32.126,32.1358,19880.0
2020-07-06 12:55:00,32.87,32.91,32.87,32.88,31836.0,32.126,32.1651,32.126,32.1358,31836.0
2020-07-06 13:00:00,32.88,32.89,32.87,32.89,12448.0,32.1358,32.1455,32.126,32.1455,12448.0
2020-07-06 13:05:00,32.89,32.89,32.85,32.86,34892.0,32.1455,32.1455,32.1065,32.1162,34892.0
2020-07-06 13:10:00,32.85,32.86,32.83,32.83,16628.0,32.1065,32.1162,32.0869,32.0869,16628.0
2020-07-06 13:15:00,32.81,32.84,32.79,32.81,91136.0,32.0674,32.0967,32.0478,32.0674,91136.0
2020-07-06 13:20:00,32.8,32.84,32.8,32.83,69760.0,32.0576,32.0967,32.0576,32.0869,69760.0
2020-07-06 13:25:00,32.83,32.89,32.83,32.89,50500.0,32.0869,32.1455,32.0869,32.1455,50500.0
2020-07-06 13:30:00,32.9,32.92,32.9,32.9,58768.0,32.1553,32.1749,32.1553,32.1553,58768.0
2020-07-06 13:35:00,32.9,32.9,32.88,32.9,16996.0,32.1553,32.1553,32.1358,32.1553,16996.0
2020-07-06 13:40:00,32.88,32.91,32.88,32.91,12400.0,32.1358,32.1651,32.1358,32.1651,12400.0
2020-07-06 13:45:00,32.9,32.91,32.88,32.89,34256.0,32.1553,32.1651,32.1358,32.1455,34256.0
2020-07-06 13:50:00,32.89,32.89,32.86,32.89,30828.0,32.1455,32.1455,32.1162,32.1455,30828.0
2020-07-06 13:55:00,32.88,32.92,32.87,32.92,29740.0,32.1358,32.1749,32.126,32.1749,29740.0
2020-07-06 14:00:00,32.92,32.92,32.82,32.85,62080.0,32.1749,32.1749,32.0771,32.1065,62080.0
2020-07-06 14:05:00,32.83,32.84,32.81,32.82,36472.0,32.0869,32.0967,32.0674,32.0771,36472.0
2020-07-06 14:10:00,32.82,32.84,32.77,32.77,21696.0,32.0771,32.0967,32.0283,32.0283,21696.0
2020-07-06 14:15:00,32.77,32.79,32.72,32.74,80096.0,32.0283,32.0478,31.9794,31.9989,80096.0
2020-07-06 14:20:00,32.73,32.76,32.7,32.76,94884.0,31.9892,32.0185,31.9598,32.0185,94884.0
2020-07-06 14:25:00,32.76,32.79,32.74,32.78,43492.0,32.0185,32.0478,31.9989,32.038,43492.0
2020-07-06 14:30:00,32.77,32.83,32.77,32.82,38800.0,32.0283,32.0869,32.0283,32.0771,38800.0
2020-07-06 14:35:00,32.84,32.86,32.82,32.83,29212.0,32.0967,32.1162,32.0771,32.0869,29212.0
2020-07-06 14:40:00,32.83,32.83,32.76,32.76,45832.0,32.0869,32.0869,32.0185,32.0185,45832.0
2020-07-06 14:45:00,32.76,32.8,32.75,32.77,83136.0,32.0185,32.0576,32.0087,32.0283,83136.0
2020-07-06 14:50:00,32.76,32.77,32.73,32.77,15268.0,32.0185,32.0283,31.9892,32.0283,15268.0
2020-07-06 14:55:00,32.77,32.81,32.76,32.79,37784.0,32.0283,32.0674,32.0185,32.0478,37784.0
2020-07-06 15:00:00,32.8,32.82,32.71,32.74,60880.0,32.0576,32.0771,31.9696,31.9989,60880.0
2020-07-06 15:05:00,32.76,32.78,32.73,32.75,59900.0,32.0185,32.038,31.9892,32.0087,59900.0
2020-07-06 15:10:00,32.75,32.82,32.73,32.77,116484.0,32.0087,32.0771,31.9892,32.0283,116484.0
2020-07-06 15:15:00,32.79,32.79,32.74,32.78,36936.0,32.0478,32.0478,31.9989,32.038,36936.0
2020-07-06 15:20:00,32.77,32.82,32.76,32.8,40444.0,32.0283,32.0771,32.0185,32.0576,40444.0
2020-07-06 15:25:00,32.79,32.84,32.79,32.83,160596.0,32.0478,32.0967,32.0478,32.0869,160596.0
2020-07-06 15:30:00,32.83,32.85,32.76,32.84,481880.0,32.0869,32.1065,32.0185,32.0967,481880.0
2020-07-06 15:35:00,32.86,32.89,32.84,32.86,104040.0,32.1162,32.1455,32.0967,32.1162,104040.0
2020-07-06 15:40:00,32.86,32.9,32.85,32.89,113064.0,32.1162,32.1553,32.1065,32.1455,113064.0
2020-07-06 15:45:00,32.88,32.99,32.87,32.99,137724.0,32.1358,32.2433,32.126,32.2433,137724.0
2020-07-06 15:50:00,32.99,33.02,32.93,33.02,119328.0,32.2433,32.2726,32.1846,32.2726,119328.0
2020-07-06 15:55:00,33.01,33.02,32.94,32.99,410192.0,32.2628,32.2726,32.1944,32.2433,410192.0
2020-07-07 09:30:00,32.65,32.71,32.55,32.7,333496.0,31.911,31.9696,31.8132,31.9598,333496.0
2020-07-07 09:35:00,32.7,32.71,32.58,32.58,102332.0,31.9598,31.9696,31.8426,31.8426,102332.0
2020-07-07 09:40:00,32.59,32.71,32.59,32.71,137448.0,31.8523,31.9696,31.8523,31.9696,137448.0
2020-07-07 09:45:00,32.72,32.83,32.71,32.78,116972.0,31.9794,32.0869,31.9696,32.038,116972.0
2020-07-07 09:50:00,32.77,32.79,32.73,32.74,105120.0,32.0283,32.0478,31.9892,31.9989,105120.0
2020-07-07 09:55:00,32.74,32.8,32.73,32.78,177216.0,31.9989,32.0576,31.9892,32.038,177216.0
2020-07-07 10:00:00,32.79,32.89,32.75,32.88,115372.0,32.0478,32.1455,32.0087,32.1358,115372.0
2020-07-07 10:05:00,32.89,32.9,32.85,32.88,46592.0,32.1455,32.1553,32.1065,32.1358,46592.0
2020-07-07 10:10:00,32.88,32.98,32.88,32.95,122220.0,32.1358,32.2335,32.1358,32.2042,122220.0
2020-07-07 10:15:00,32.96,32.99,32.94,32.96,68432.0,32.214,32.2433,32.1944,32.214,68432.0
2020-07-07 10:20:00,32.96,32.97,32.92,32.96,35840.0,32.214,32.2237,32.1749,32.214,35840.0
2020-07-07 10:25:00,32.97,32.97,32.91,32.93,34048.0,32.2237,32.2237,32.1651,32.1846,34048.0
2020-07-07 10:30:00,32.93,32.96,32.85,32.85,38676.0,32.1846,32.214,32.1065,32.1065,38676.0
2020-07-07 10:35:00,32.86,32.9,32.86,32.86,69836.0,32.1162,32.1553,32.1162,32.1162,69836.0
2020-07-07 10:40:00,32.85,32.87,32.84,32.84,122944.0,32.1065,32.126,32.0967,32.0967,122944.0
2020-07-07 10:45:00,32.83,32.84,32.79,32.84,47292.0,32.0869,32.0967,32.0478,32.0967,47292.0
2020-07-07 10:50:00,32.88,32.96,32.87,32.96,41776.0,32.1358,32.214,32.126,32.214,41776.0
2020-07-07 10:55:00,32.97,32.97,32.95,32.96,15728.0,32.2237,32.2237,32.2042,32.214,15728.0
2020-07-07 11:00:00,32.94,32.97,32.93,32.95,39744.0,32.1944,32.2237,32.1846,32.2042,39744.0
2020-07-07 11:05:00,32.95,32.98,32.94,32.97,35964.0,32.2042,32.2335,32.1944,32.2237,35964.0
2020-07-07 11:10:00,32.98,33.04,32.97,33.02,223244.0,32.2335,32.2922,32.2237,32.2726,223244.0
2020-07-07 11:15:00,33.03,33.06,33.02,33.05,29388.0,32.2824,32.3117,32.2726,32.3019,29388.0
2020-07-07 11:20:00,33.06,33.09,33.06,33.08,35436.0,32.3117,32.341,32.3117,32.3312,35436.0
2020-07-07 11:25:00,33.08,33.09,33.03,33.03,54568.0,32.3312,32.341,32.2824,32.2824,54568.0
2020-07-07 11:30:00,33.05,33.06,32.95,32.95,35500.0,32.3019,32.3117,32.2042,32.2042,35500.0
2020-07-07 11:35:00,32.94,32.99,32.93,32.93,34148.0,32.1944,32.2433,32.1846,32.1846,34148.0
2020-07-07 11:40:00,32.94,32.96,32.94,32.95,21856.0,32.1944,32.214,32.1944,32.2042,21856.0
2020-07-07 11:45:00,32.94,33.0,32.93,33.0,57224.0,32.1944,32.2531,32.1846,32.2531,57224.0
2020-07-07 11:50:00,32.99,33.02,32.99,33.0,36380.0,32.2433,32.2726,32.2433,32.2531,36380.0
2020-07-07 11:55:00,33.0,33.0,32.91,32.93,20120.0,32.2531,32.2531,32.1651,32.1846,20120.0
2020-07-07 12:00:00,32.95,32.97,32.9,32.91,22292.0,32.2042,32.2237,32.1553,32.1651,22292.0
2020-07-07 12:05:00,32.91,32.93,32.87,32.87,30920.0,32.1651,32.1846,32.126,32.126,30920.0
2020-07-07 12:10:00,32.88,32.88,32.84,32.84,40900.0,32.1358,32.1358,32.0967,32.0967,40900.0
2020-07-07 12:15:00,32.86,32.87,32.85,32.87,12844.0,32.1162,32.126,32.1065,32.126,12844.0
2020-07-07 12:20:00,32.87,32.89,32.83,32.83,100852.0,32.126,32.1455,32.0869,32.0869,100852.0
2020-07-07 12:25:00,32.83,32.86,32.81,32.86,83012.0,32.0869,32.1162,32.0674,32.1162,83012.0
2020-07-07 12:30:00,32.83,32.87,32.82,32.86,32676.0,32.0869,32.126,32.0771,32.1162,32676.0
2020-07-07 12:35:00,32.85,32.86,32.82,32.82,25192.0,32.1065,32.1162,32.0771,32.0771,25192.0
2020-07-07 12:40:00,32.81,32.83,32.76,32.77,37860.0,32.0674,32.0869,32.0185,32.0283,37860.0
2020-07-07 12:45:00,32.78,32.84,32.77,32.83,45600.0,32.038,32.0967,32.0283,32.0869,45600.0
2020-07-07 12:50:00,32.82,32.82,32.81,32.81,9180.0,32.0771,32.0771,32.0674,32.0674,9180.0
2020-07-07 12:55:00,32.8,32.85,32.8,32.84,29368.0,32.0576,32.1065,32.0576,32.0967,29368.0
2020-07-07 13:00:00,32.85,32.89,32.85,32.85,35300.0,32.1065,32.1455,32.1065,32.1065,35300.0
2020-07-07 13:05:00,32.85,32.85,32.73,32.76,88292.0,32.1065,32.1065,31.9892,32.0185,88292.0
2020-07-07 13:10:00,32.76,32.77,32.74,32.76,16004.0,32.0185,32.0283,31.9989,32.0185,16004.0
2020-07-07 13:15:00,32.77,32.81,32.77,32.81,248056.0,32.0283,32.0674,32.0283,32.0674,248056.0
2020-07-07 13:20:00,32.79,32.81,32.79,32.81,11124.0,32.0478,32.0674,32.0478,32.0674,11124.0
2020-07-07 13:25:00,32.81,32.84,32.75,32.83,95840.0,32.0674,32.0967,32.0087,32.0869,95840.0
2020-07-07 13:30:00,32.82,32.83,32.79,32.82,28940.0,32.0771,32.0869,32.0478,32.0771,28940.0
2020-07-07 13:35:00,32.83,32.84,32.82,32.82,29140.0,32.0869,32.0967,32.0771,32.0771,29140.0
2020-07-07 13:40:00,32.81,32.86,32.8,32.86,61820.0,32.0674,32.1162,32.0576,32.1162,61820.0
2020-07-07 13:45:00,32.85,32.85,32.84,32.84,9804.0,32.1065,32.1065,32.0967,32.0967,9804.0
2020-07-07 13:50:00,32.85,32.85,32.77,32.77,10264.0,32.1065,32.1065,32.0283,32.0283,10264.0
2020-07-07 13:55:00,32.81,32.84,32.8,32.82,31652.0,32.0674,32.0967,32.0576,32.0771,31652.0
2020-07-07 14:00:00,32.82,32.82,32.77,32.77,37164.0,32.0771,32.0771,32.0283,32.0283,37164.0
2020-07-07 14:05:00,32.76,32.81,32.76,32.79,14332.0,32.0185,32.0674,32.0185,32.0478,14332.0
2020-07-07 14:10:00,32.79,32.82,32.79,32.82,18820.0,32.0478,32.0771,32.0478,32.0771,18820.0
2020-07-07 14:15:00,32.79,32.8,32.74,32.79,40944.0,32.0478,32.0576,31.9989,32.0478,40944.0
2020-07-07 14:20:00,32.77,32.77,32.73,32.74,44264.0,32.0283,32.0283,31.9892,31.9989,44264.0
2020-07-07 14:25:00,32.74,32.74,32.7,32.71,36568.0,31.9989,31.9989,31.9598,31.9696,36568.0
2020-07-07 14:30:00,32.68,32.7,32.62,32.65,152744.0,31.9403,31.9598,31.8817,31.911,152744.0
2020-07-07 14:35:00,32.64,32.65,32.6,32.61,70492.0,31.9012,31.911,31.8621,31.8719,70492.0
2020-07-07 14:40:00,32.6,32.67,32.6,32.66,76708.0,31.8621,31.9305,31.8621,31.9208,76708.0
2020-07-07 14:45:00,32.65,32.67,32.64,32.64,21240.0,31.911,31.9305,31.9012,31.9012,21240.0
2020-07-07 14:50:00,32.62,32.65,32.59,32.59,85604.0,31.8817,31.911,31.8523,31.8523,85604.0
2020-07-07 14:55:00,32.59,32.68,32.58,32.68,68156.0,31.8523,31.9403,31.8426,31.9403,68156.0
2020-07-07 15:00:00,32.67,32.67,32.55,32.56,73096.0,31.9305,31.9305,31.8132,31.823,73096.0
2020-07-07 15:05:00,32.58,32.64,32.53,32.55,116780.0,31.8426,31.9012,31.7937,31.8132,116780.0
2020-07-07 15:10:00,32.58,32.58,32.52,32.52,61460.0,31.8426,31.8426,31.7839,31.7839,61460.0
2020-07-07 15:15:00,32.51,32.6,32.51,32.54,74504.0,31.7741,31.8621,31.7741,31.8035,74504.0
2020-07-07 15:20:00,32.58,32.62,32.53,32.62,49176.0,31.8426,31.8817,31.7937,31.8817,49176.0
2020-07-07 15:25:00,32.63,32.63,32.55,32.55,45024.0,31.8914,31.8914,31.8132,31.8132,45024.0
2020-07-07 15:30:00,32.57,32.59,32.51,32.56,123680.0,31.8328,31.8523,31.7741,31.823,123680.0
2020-07-07 15:35:00,32.58,32.58,32.49,32.51,74756.0,31.8426,31.8426,31.7546,31.7741,74756.0
2020-07-07 15:40:00,32.51,32.53,32.45,32.47,86648.0,31.7741,31.7937,31.7155,31.7351,86648.0
2020-07-07 15:45:00,32.46,32.46,32.38,32.38,164180.0,31.7253,31.7253,31.6471,31.6471,164180.0
2020-07-07 15:50:00,32.42,32.42,32.25,32.25,255996.0,31.6862,31.6862,31.52,31.52,255996.0
2020-07-07 15:55:00,32.26,32.35,32.24,32.31,254064.0,31.5298,31.6178,31.5103,31.5787,254064.0
2020-07-08 09:30:00,32.49,32.61,32.4,32.61,187888.0,31.7546,31.8719,31.6666,31.8719,187888.0
2020-07-08 09:35:00,32.63,32.65,32.56,32.65,151344.0,31.8914,31.911,31.823,31.911,151344.0
2020-07-08 09:40:00,32.65,32.67,32.63,32.64,94000.0,31.911,31.9305,31.8914,31.9012,94000.0
2020-07-08 09:45:00,32.67,32.75,32.64,32.74,84572.0,31.9305,32.0087,31.9012,31.9989,84572.0
2020-07-08 09:50:00,32.74,32.78,32.73,32.75,129696.0,31.9989,32.038,31.9892,32.0087,129696.0
2020-07-08 09:55:00,32.77,32.81,32.74,32.79,59184.0,32.0283,32.0674,31.9989,32.0478,59184.0
2020-07-08 10:00:00,32.8,32.81,32.74,32.78,80484.0,32.0576,32.0674,31.9989,32.038,80484.0
2020-07-08 10:05:00,32.78,32.78,32.75,32.75,39280.0,32.038,32.038,32.0087,32.0087,39280.0
2020-07-08 10:10:00,32.74,32.84,32.73,32.76,68136.0,31.9989,32.0967,31.9892,32.0185,68136.0
2020-07-08 10:15:00,32.73,32.73,32.69,32.72,36564.0,31.9892,31.9892,31.9501,31.9794,36564.0
2020-07-08 10:20:00,32.72,32.72,32.7,32.7,14120.0,31.9794,31.9794,31.9598,31.9598,14120.0
2020-07-08 10:25:00,32.7,32.72,32.59,32.63,119680.0,31.9598,31.9794,31.8523,31.8914,119680.0
2020-07-08 10:30:00,32.6,32.67,32.6,32.66,43208.0,31.8621,31.9305,31.8621,31.9208,43208.0
2020-07-08 10:35:00,32.64,32.69,32.63,32.69,9948.0,31.9012,31.9501,31.8914,31.9501,9948.0
2020-07-08 10:40:00,32.68,32.72,32.62,32.62,60564.0,31.9403,31.9794,31.8817,31.8817,60564.0
2020-07-08 10:45:00,32.6,32.65,32.58,32.65,47028.0,31.8621,31.911,31.8426,31.911,47028.0
2020-07-08 10:50:00,32.63,32.67,32.62,32.65,33076.0,31.8914,31.9305,31.8817,31.911,33076.0
2020-07-08 10:55:00,32.66,32.66,32.62,32.64,17908.0,31.9208,31.9208,31.8817,31.9012,17908.0
2020-07-08 11:00:00,32.64,32.66,32.45,32.46,116300.0,31.9012,31.9208,31.7155,31.7253,116300.0
2020-07-08 11:05:00,32.48,32.49,32.35,32.38,138428.0,31.7448,31.7546,31.6178,31.6471,138428.0
2020-07-08 11:10:00,32.39,32.46,32.39,32.46,49672.0,31.6569,31.7253,31.6569,31.7253,49672.0
2020-07-08 11:15:00,32.46,32.46,32.24,32.26,345012.0,31.7253,31.7253,31.5103,31.5298,345012.0
2020-07-08 11:20:00,32.25,32.28,32.1,32.17,167076.0,31.52,31.5494,31.3734,31.4418,167076.0
2020-07-08 11:25:00,32.18,32.25,32.09,32.25,391264.0,31.4516,31.52,31.3637,31.52,391264.0
2020-07-08 11:30:00,32.25,32.31,32.22,32.3,145452.0,31.52,31.5787,31.4907,31.5689,145452.0
2020-07-08 11:35:00,32.3,32.33,32.27,32.32,49172.0,31.5689,31.5982,31.5396,31.5884,49172.0
2020-07-08 11:40:00,32.32,32.37,32.31,32.37,64284.0,31.5884,31.6373,31.5787,31.6373,64284.0
2020-07-08 11:45:00,32.4,32.43,32.34,32.36,97684.0,31.6666,31.696,31.608,31.6275,97684.0
2020-07-08 11:50:00,32.37,32.42,32.32,32.42,69164.0,31.6373,31.6862,31.5884,31.6862,69164.0
2020-07-08 11:55:00,32.42,32.42,32.37,32.39,80604.0,31.6862,31.6862,31.6373,31.6569,80604.0
2020-07-08 12:00:00,32.41,32.42,32.36,32.39,40132.0,31.6764,31.6862,31.6275,31.6569,40132.0
2020-07-08 12:05:00,32.39,32.44,32.38,32.39,52288.0,31.6569,31.7057,31.6471,31.6569,52288.0
2020-07-08 12:10:00,32.4,32.45,32.4,32.41,119060.0,31.6666,31.7155,31.6666,31.6764,119060.0
2020-07-08 12:15:00,32.4,32.52,32.38,32.5,77328.0,31.6666,31.7839,31.6471,31.7644,77328.0
2020-07-08 12:20:00,32.5,32.5,32.47,32.48,43756.0,31.7644,31.7644,31.7351,31.7448,43756.0
2020-07-08 12:25:00,32.5,32.51,32.46,32.47,12188.0,31.7644,31.7741,31.7253,31.7351,12188.0
2020-07-08 12:30:00,32.48,32.51,32.47,32.48,28752.0,31.7448,31.7741,31.7351,31.7448,28752.0
2020-07-08 12:35:00,32.46,32.48,32.45,32.47,37576.0,31.7253,31.7448,31.7155,31.7351,37576.0
2020-07-08 12:40:00,32.48,32.48,32.4,32.4,38644.0,31.7448,31.7448,31.6666,31.6666,38644.0
2020-07-08 12:45:00,32.42,32.45,32.42,32.43,18496.0,31.6862,31.7155,31.6862,31.696,18496.0
2020-07-08 12:50:00,32.44,32.44,32.41,32.41,7444.0,31.7057,31.7057,31.6764,31.6764,7444.0
2020-07-08 12:55:00,32.43,32.55,32.43,32.55,105124.0,31.696,31.8132,31.696,31.8132,105124.0
2020-07-08 13:00:00,32.52,32.55,32.52,32.52,29404.0,31.7839,31.8132,31.7839,31.7839,29404.0
2020-07-08 13:05:00,32.52,32.54,32.51,32.53,16400.0,31.7839,31.8035,31.7741,31.7937,16400.0
2020-07-08 13:10:00,32.5,32.5,32.48,32.48,15428.0,31.7644,31.7644,31.7448,31.7448,15428.0
2020-07-08 13:15:00,32.49,32.49,32.42,32.42,34592.0,31.7546,31.7546,31.6862,31.6862,34592.0
2020-07-08 13:20:00,32.42,32.43,32.35,32.35,27400.0,31.6862,31.696,31.6178,31.6178,27400.0
2020-07-08 13:25:00,32.35,32.35,32.27,32.34,58036.0,31.6178,31.6178,31.5396,31.608,58036.0
2020-07-08 13:30:00,32.34,32.41,32.34,32.41,16964.0,31.608,31.6764,31.608,31.6764,16964.0
2020-07-08 13:35:00,32.41,32.44,32.41,32.42,9700.0,31.6764,31.7057,31.6764,31.6862,9700.0
2020-07-08 13:40:00,32.42,32.43,32.4,32.4,4180.0,31.6862,31.696,31.6666,31.6666,4180.0
2020-07-08 13:45:00,32.4,32.43,32.37,32.41,27000.0,31.6666,31.696,31.6373,31.6764,27000.0
2020-07-08 13:50:00,32.4,32.42,32.35,32.35,104116.0,31.6666,31.6862,31.6178,31.6178,104116.0
2020-07-08 13:55:00,32.36,32.38,32.31,32.34,24680.0,31.6275,31.6471,31.5787,31.608,24680.0
2020-07-08 14:00:00,32.31,32.44,32.29,32.3,57544.0,31.5787,31.7057,31.5591,31.5689,57544.0
2020-07-08 14:05:00,32.34,32.35,32.29,32.34,28440.0,31.608,31.6178,31.5591,31.608,28440.0
2020-07-08 14:10:00,32.35,32.39,32.34,32.37,46780.0,31.6178,31.6569,31.608,31.6373,46780.0
2020-07-08 14:15:00,32.37,32.4,32.37,32.4,13600.0,31.6373,31.6666,31.6373,31.6666,13600.0
2020-07-08 14:20:00,32.38,32.49,32.38,32.44,42000.0,31.6471,31.7546,31.6471,31.7057,42000.0
2020-07-08 14:25:00,32.43,32.44,32.42,32.44,12400.0,31.696,31.7057,31.6862,31.7057,12400.0
2020-07-08 14:30:00,32.44,32.44,32.38,32.38,12400.0,31.7057,31.7057,31.6471,31.6471,12400.0
2020-07-08 14:35:00,32.38,32.43,32.37,32.43,49400.0,31.6471,31.696,31.6373,31.696,49400.0
2020-07-08 14:40:00,32.43,32.43,32.33,32.33,23772.0,31.696,31.696,31.5982,31.5982,23772.0
2020-07-08 14:45:00,32.34,32.37,32.33,32.35,40200.0,31.608,31.6373,31.5982,31.6178,40200.0
2020-07-08 14:50:00,32.38,32.42,32.35,32.35,21176.0,31.6471,31.6862,31.6178,31.6178,21176.0
2020-07-08 14:55:00,32.4,32.5,32.4,32.47,82628.0,31.6666,31.7644,31.6666,31.7351,82628.0
2020-07-08 15:00:00,32.5,32.51,32.47,32.5,29116.0,31.7644,31.7741,31.7351,31.7644,29116.0
2020-07-08 15:05:00,32.49,32.57,32.49,32.57,97588.0,31.7546,31.8328,31.7546,31.8328,97588.0
2020-07-08 15:10:00,32.57,32.66,32.57,32.65,86672.0,31.8328,31.9208,31.8328,31.911,86672.0
2020-07-08 15:15:00,32.66,32.66,32.62,32.63,42720.0,31.9208,31.9208,31.8817,31.8914,42720.0
2020-07-08 15:20:00,32.65,32.74,32.64,32.74,70896.0,31.911,31.9989,31.9012,31.9989,70896.0
2020-07-08 15:25:00,32.73,32.75,32.68,32.68,34472.0,31.9892,32.0087,31.9403,31.9403,34472.0
2020-07-08 15:30:00,32.73,32.73,32.68,32.73,63284.0,31.9892,31.9892,31.9403,31.9892,63284.0
2020-07-08 15:35:00,32.72,32.77,32.64,32.66,62484.0,31.9794,32.0283,31.9012,31.9208,62484.0
2020-07-08 15:40:00,32.67,32.71,32.66,32.68,44752.0,31.9305,31.9696,31.9208,31.9403,44752.0
2020-07-08 15:45:00,32.67,32.72,32.66,32.67,66944.0,31.9305,31.9794,31.9208,31.9305,66944.0
2020-07-08 15:50:00,32.66,32.77,32.6,32.77,176416.0,31.9208,32.0283,31.8621,32.0283,176416.0
2020-07-08 15:55:00,32.75,32.81,32.72,32.81,261104.0,32.0087,32.0674,31.9794,32.0674,261104.0
2020-07-09 09:30:00,32.95,32.99,32.9,32.91,157984.0,32.2042,32.2433,32.1553,32.1651,157984.0
2020-07-09 09:35:00,32.93,32.93,32.72,32.74,180316.0,32.1846,32.1846,31.9794,31.9989,180316.0
2020-07-09 09:40:00,32.73,32.78,32.68,32.68,224596.0,31.9892,32.038,31.9403,31.9403,224596.0
2020-07-09 09:45:00,32.68,32.72,32.65,32.68,94284.0,31.9403,31.9794,31.911,31.9403,94284.0
2020-07-09 09:50:00,32.71,32.77,32.67,32.76,121840.0,31.9696,32.0283,31.9305,32.0185,121840.0
2020-07-09 09:55:00,32.76,32.79,32.75,32.77,45176.0,32.0185,32.0478,32.0087,32.0283,45176.0
2020-07-09 10:00:00,32.79,32.85,32.79,32.82,78828.0,32.0478,32.1065,32.0478,32.0771,78828.0
2020-07-09 10:05:00,32.82,32.84,32.79,32.79,45864.0,32.0771,32.0967,32.0478,32.0478,45864.0
2020-07-09 10:10:00,32.8,32.8,32.65,32.71,185088.0,32.0576,32.0576,31.911,31.9696,185088.0
2020-07-09 10:15:00,32.7,32.7,32.49,32.52,157232.0,31.9598,31.9598,31.7546,31.7839,157232.0
2020-07-09 10:20:00,32.52,32.64,32.47,32.57,127836.0,31.7839,31.9012,31.7351,31.8328,127836.0
2020-07-09 10:25:00,32.59,32.65,32.55,32.59,97060.0,31.8523,31.911,31.8132,31.8523,97060.0
2020-07-09 10:30:00,32.59,32.63,32.56,32.59,110472.0,31.8523,31.8914,31.823,31.8523,110472.0
2020-07-09 10:35:00,32.6,32.62,32.39,32.39,150292.0,31.8621,31.8817,31.6569,31.6569,150292.0
2020-07-09 10:40:00,32.4,32.4,32.19,32.22,257480.0,31.6666,31.6666,31.4614,31.4907,257480.0
2020-07-09 10:45:00,32.22,32.29,32.17,32.17,333468.0,31.4907,31.5591,31.4418,31.4418,333468.0
2020-07-09 10:50:00,32.16,32.27,32.12,32.2,126416.0,31.4321,31.5396,31.393,31.4712,126416.0
2020-07-09 10:55:00,32.2,32.2,31.91,31.93,223752.0,31.4712,31.4712,31.1877,31.2073,223752.0
2020-07-09 11:00:00,31.92,32.01,31.79,31.81,378224.0,31.1975,31.2855,31.0704,31.09,378224.0
2020-07-09 11:05:00,31.77,32.03,31.75,32.03,249584.0,31.0509,31.305,31.0314,31.305,249584.0
2020-07-09 11:10:00,32.02,32.06,31.99,32.02,76208.0,31.2952,31.3343,31.2659,31.2952,76208.0
2020-07-09 11:15:00,32.0,32.02,31.67,31.68,142100.0,31.2757,31.2952,30.9532,30.9629,142100.0
2020-07-09 11:20:00,31.68,31.85,31.67,31.82,191160.0,30.9629,31.1291,30.9532,31.0998,191160.0
2020-07-09 11:25:00,31.79,31.9,31.67,31.86,236380.0,31.0704,31.178,30.9532,31.1389,236380.0
2020-07-09 11:30:00,31.85,31.96,31.82,31.91,186792.0,31.1291,31.2366,31.0998,31.1877,186792.0
2020-07-09 11:35:00,31.92,32.01,31.91,31.93,135436.0,31.1975,31.2855,31.1877,31.2073,135436.0
2020-07-09 11:40:00,31.9,31.92,31.74,31.78,95436.0,31.178,31.1975,31.0216,31.0607,95436.0
2020-07-09 11:45:00,31.79,31.95,31.79,31.91,80100.0,31.0704,31.2268,31.0704,31.1877,80100.0
2020-07-09 11:50:00,31.91,31.99,31.86,31.98,54260.0,31.1877,31.2659,31.1389,31.2561,54260.0
2020-07-09 11:55:00,31.98,32.0,31.94,31.98,60376.0,31.2561,31.2757,31.2171,31.2561,60376.0
2020-07-09 12:00:00,31.98,32.16,31.95,32.14,143960.0,31.2561,31.4321,31.2268,31.4125,143960.0
2020-07-09 12:05:00,32.14,32.22,32.14,32.19,136428.0,31.4125,31.4907,31.4125,31.4614,136428.0
2020-07-09 12:10:00,32.19,32.22,32.13,32.13,78816.0,31.4614,31.4907,31.4028,31.4028,78816.0
2020-07-09 12:15:00,32.17,32.21,32.15,32.19,36896.0,31.4418,31.4809,31.4223,31.4614,36896.0
2020-07-09 12:20:00,32.19,32.23,32.16,32.21,26400.0,31.4614,31.5005,31.4321,31.4809,26400.0
2020-07-09 12:25:00,32.21,32.23,32.12,32.14,51272.0,31.4809,31.5005,31.393,31.4125,51272.0
2020-07-09 12:30:00,32.14,32.17,32.1,32.14,78184.0,31.4125,31.4418,31.3734,31.4125,78184.0
2020-07-09 12:35:00,32.13,32.19,32.12,32.13,27060.0,31.4028,31.4614,31.393,31.4028,27060.0
2020-07-09 12:40:00,32.14,32.21,32.14,32.15,30716.0,31.4125,31.4809,31.4125,31.4223,30716.0
2020-07-09 12:45:00,32.2,32.27,32.2,32.25,91196.0,31.4712,31.5396,31.4712,31.52,91196.0
2020-07-09 12:50:00,32.24,32.26,32.2,32.21,104164.0,31.5103,31.5298,31.4712,31.4809,104164.0
2020-07-09 12:55:00,32.2,32.26,32.19,32.25,24368.0,31.4712,31.5298,31.4614,31.52,24368.0
2020-07-09 13:00:00,32.24,32.36,32.21,32.31,197852.0,31.5103,31.6275,31.4809,31.5787,197852.0
2020-07-09 13:05:00,32.32,32.35,32.29,32.35,32300.0,31.5884,31.6178,31.5591,31.6178,32300.0
2020-07-09 13:10:00,32.35,32.38,32.33,32.36,19192.0,31.6178,31.6471,31.5982,31.6275,19192.0
2020-07-09 13:15:00,32.39,32.42,32.38,32.38,173032.0,31.6569,31.6862,31.6471,31.6471,173032.0
2020-07-09 13:20:00,32.38,32.38,32.31,32.34,36656.0,31.6471,31.6471,31.5787,31.608,36656.0
2020-07-09 13:25:00,32.34,32.35,32.32,32.35,88780.0,31.608,31.6178,31.5884,31.6178,88780.0
2020-07-09 13:30:00,32.34,32.37,32.33,32.35,22852.0,31.608,31.6373,31.5982,31.6178,22852.0
2020-07-09 13:35:00,32.34,32.37,32.34,32.35,42176.0,31.608,31.6373,31.608,31.6178,42176.0
2020-07-09 13:40:00,32.35,32.43,32.27,32.3,144144.0,31.6178,31.696,31.5396,31.5689,144144.0
2020-07-09 13:45:00,32.28,32.3,32.26,32.3,57288.0,31.5494,31.5689,31.5298,31.5689,57288.0
2020-07-09 13:50:00,32.28,32.29,32.24,32.25,36412.0,31.5494,31.5591,31.5103,31.52,36412.0
2020-07-09 13:55:00,32.24,32.24,32.19,32.23,50652.0,31.5103,31.5103,31.4614,31.5005,50652.0
2020-07-09 14:00:00,32.21,32.27,32.18,32.26,69344.0,31.4809,31.5396,31.4516,31.5298,69344.0
2020-07-09 14:05:00,32.28,32.36,32.27,32.33,52500.0,31.5494,31.6275,31.5396,31.5982,52500.0
2020-07-09 14:10:00,32.34,32.35,32.33,32.35,37464.0,31.608,31.6178,31.5982,31.6178,37464.0
2020-07-09 14:15:00,32.36,32.49,32.36,32.46,69444.0,31.6275,31.7546,31.6275,31.7253,69444.0
2020-07-09 14:20:00,32.48,32.48,32.42,32.43,50412.0,31.7448,31.7448,31.6862,31.696,50412.0
2020-07-09 14:25:00,32.46,32.46,32.43,32.45,17552.0,31.7253,31.7253,31.696,31.7155,17552.0
2020-07-09 14:30:00,32.47,32.47,32.42,32.43,59400.0,31.7351,31.7351,31.6862,31.696,59400.0
2020-07-09 14:35:00,32.42,32.45,32.41,32.43,15104.0,31.6862,31.7155,31.6764,31.696,15104.0
2020-07-09 14:40:00,32.44,32.46,32.41,32.41,80564.0,31.7057,31.7253,31.6764,31.6764,80564.0
2020-07-09 14:45:00,32.43,32.48,32.41,32.47,50956.0,31.696,31.7448,31.6764,31.7351,50956.0
2020-07-09 14:50:00,32.47,32.47,32.44,32.46,33800.0,31.7351,31.7351,31.7057,31.7253,33800.0
2020-07-09 14:55:00,32.49,32.54,32.48,32.54,103056.0,31.7546,31.8035,31.7448,31.8035,103056.0
2020-07-09 15:00:00,32.52,32.59,32.52,32.57,214860.0,31.7839,31.8523,31.7839,31.8328,214860.0
2020-07-09 15:05:00,32.56,32.57,32.52,32.56,72984.0,31.823,31.8328,31.7839,31.823,72984.0
2020-07-09 15:10:00,32.54,32.62,32.52,32.62,89312.0,31.8035,31.8817,31.7839,31.8817,89312.0
2020-07-09 15:15:00,32.63,32.68,32.54,32.56,130896.0,31.8914,31.9403,31.8035,31.823,130896.0
2020-07-09 15:20:00,32.57,32.57,32.42,32.47,102732.0,31.8328,31.8328,31.6862,31.7351,102732.0
2020-07-09 15:25:00,32.46,32.48,32.33,32.34,89372.0,31.7253,31.7448,31.5982,31.608,89372.0
2020-07-09 15:30:00,32.33,32.37,32.23,32.29,125456.0,31.5982,31.6373,31.5005,31.5591,125456.0
2020-07-09 15:35:00,32.3,32.34,32.21,32.33,93236.0,31.5689,31.608,31.4809,31.5982,93236.0
2020-07-09 15:40:00,32.32,32.37,32.25,32.35,80016.0,31.5884,31.6373,31.52,31.6178,80016.0
2020-07-09 15:45:00,32.36,32.59,32.36,32.5,189012.0,31.6275,31.8523,31.6275,31.7644,189012.0
2020-07-09 15:50:00,32.47,32.49,32.42,32.45,114460.0,31.7351,31.7546,31.6862,31.7155,114460.0
2020-07-09 15:55:00,32.45,32.46,32.36,32.45,113956.0,31.7155,31.7253,31.6275,31.7155,113956.0
2020-07-10 09:30:00,32.41,32.52,32.31,32.31,245172.0,31.6764,31.7839,31.5787,31.5787,245172.0
2020-07-10 09:35:00,32.3,32.47,32.24,32.47,216916.0,31.5689,31.7351,31.5103,31.7351,216916.0
2020-07-10 09:40:00,32.47,32.58,32.44,32.56,241872.0,31.7351,31.8426,31.7057,31.823,241872.0
2020-07-10 09:45:00,32.55,32.58,32.46,32.49,132596.0,31.8132,31.8426,31.7253,31.7546,132596.0
2020-07-10 09:50:00,32.49,32.51,32.29,32.3,231332.0,31.7546,31.7741,31.5591,31.5689,231332.0
2020-07-10 09:55:00,32.29,32.37,32.27,32.35,60468.0,31.5591,31.6373,31.5396,31.6178,60468.0
2020-07-10 10:00:00,32.34,32.34,32.1,32.12,115500.0,31.608,31.608,31.3734,31.393,115500.0
2020-07-10 10:05:00,32.15,32.28,32.13,32.27,64316.0,31.4223,31.5494,31.4028,31.5396,64316.0
2020-07-10 10:10:00,32.27,32.46,32.27,32.46,62300.0,31.5396,31.7253,31.5396,31.7253,62300.0
2020-07-10 10:15:00,32.47,32.5,32.38,32.39,55644.0,31.7351,31.7644,31.6471,31.6569,55644.0
2020-07-10 10:20:00,32.37,32.45,32.34,32.34,17916.0,31.6373,31.7155,31.608,31.608,17916.0
2020-07-10 10:25:00,32.36,32.51,32.36,32.49,128108.0,31.6275,31.7741,31.6275,31.7546,128108.0
2020-07-10 10:30:00,32.49,32.57,32.47,32.52,64340.0,31.7546,31.8328,31.7351,31.7839,64340.0
2020-07-10 10:35:00,32.52,32.55,32.5,32.51,66600.0,31.7839,31.8132,31.7644,31.7741,66600.0
2020-07-10 10:40:00,32.54,32.7,32.53,32.64,141740.0,31.8035,31.9598,31.7937,31.9012,141740.0
2020-07-10 10:45:00,32.65,32.66,32.55,32.57,95464.0,31.911,31.9208,31.8132,31.8328,95464.0
2020-07-10 10:50:00,32.59,32.6,32.52,32.59,30216.0,31.8523,31.8621,31.7839,31.8523,30216.0
2020-07-10 10:55:00,32.6,32.63,32.52,32.58,100544.0,31.8621,31.8914,31.7839,31.8426,100544.0
2020-07-10 11:00:00,32.58,32.58,32.46,32.5,40428.0,31.8426,31.8426,31.7253,31.7644,40428.0
2020-07-10 11:05:00,32.47,32.58,32.47,32.58,30940.0,31.7351,31.8426,31.7351,31.8426,30940.0
2020-07-10 11:10:00,32.58,32.61,32.55,32.58,83172.0,31.8426,31.8719,31.8132,31.8426,83172.0
2020-07-10 11:15:00,32.59,32.63,32.59,32.61,49532.0,31.8523,31.8914,31.8523,31.8719,49532.0
2020-07-10 11:20:00,32.61,32.67,32.6,32.66,18620.0,31.8719,31.9305,31.8621,31.9208,18620.0
2020-07-10 11:25:00,32.66,32.67,32.6,32.62,28968.0,31.9208,31.9305,31.8621,31.8817,28968.0
2020-07-10 11:30:00,32.6,32.65,32.53,32.55,62228.0,31.8621,31.911,31.7937,31.8132,62228.0
2020-07-10 11:35:00,32.6,32.65,32.58,32.65,26392.0,31.8621,31.911,31.8426,31.911,26392.0
2020-07-10 11:40:00,32.66,32.74,32.66,32.74,61084.0,31.9208,31.9989,31.9208,31.9989,61084.0
2020-07-10 11:45:00,32.72,32.73,32.68,32.7,85800.0,31.9794,31.9892,31.9403,31.9598,85800.0
2020-07-10 11:50:00,32.69,32.72,32.69,32.71,22768.0,31.9501,31.9794,31.9501,31.9696,22768.0
2020-07-10 11:55:00,32.72,32.75,32.68,32.74,234448.0,31.9794,32.0087,31.9403,31.9989,234448.0
2020-07-10 12:00:00,32.7,32.74,32.69,32.72,58728.0,31.9598,31.9989,31.9501,31.9794,58728.0
2020-07-10 12:05:00,32.71,32.79,32.71,32.77,236972.0,31.9696,32.0478,31.9696,32.0283,236972.0
2020-07-10 12:10:00,32.76,32.79,32.76,32.78,39676.0,32.0185,32.0478,32.0185,32.038,39676.0
2020-07-10 12:15:00,32.77,32.77,32.66,32.68,103204.0,32.0283,32.0283,31.9208,31.9403,103204.0
2020-07-10 12:20:00,32.69,32.7,32.61,32.64,64772.0,31.9501,31.9598,31.8719,31.9012,64772.0
2020-07-10 12:25:00,32.64,32.65,32.6,32.6,35412.0,31.9012,31.911,31.8621,31.8621,35412.0
2020-07-10 12:30:00,32.59,32.63,32.59,32.61,18456.0,31.8523,31.8914,31.8523,31.8719,18456.0
2020-07-10 12:35:00,32.62,32.64,32.61,32.61,27388.0,31.8817,31.9012,31.8719,31.8719,27388.0
2020-07-10 12:40:00,32.61,32.68,32.56,32.68,89008.0,31.8719,31.9403,31.823,31.9403,89008.0
2020-07-10 12:45:00,32.67,32.7,32.66,32.7,28628.0,31.9305,31.9598,31.9208,31.9598,28628.0
2020-07-10 12:50:00,32.69,32.72,32.68,32.71,51088.0,31.9501,31.9794,31.9403,31.9696,51088.0
2020-07-10 12:55:00,32.72,32.74,32.72,32.73,36500.0,31.9794,31.9989,31.9794,31.9892,36500.0
2020-07-10 13:00:00,32.73,32.73,32.7,32.73,30380.0,31.9892,31.9892,31.9598,31.9892,30380.0
2020-07-10 13:05:00,32.73,32.75,32.73,32.74,22400.0,31.9892,32.0087,31.9892,31.9989,22400.0
2020-07-10 13:10:00,32.74,32.74,32.7,32.7,17256.0,31.9989,31.9989,31.9598,31.9598,17256.0
2020-07-10 13:15:00,32.72,32.72,32.7,32.71,64800.0,31.9794,31.9794,31.9598,31.9696,64800.0
2020-07-10 13:20:00,32.7,32.77,32.7,32.74,26052.0,31.9598,32.0283,31.9598,31.9989,26052.0
2020-07-10 13:25:00,32.74,32.75,32.74,32.75,18200.0,31.9989,32.0087,31.9989,32.0087,18200.0
2020-07-10 13:30:00,32.75,32.76,32.72,32.72,9600.0,32.0087,32.0185,31.9794,31.9794,9600.0
2020-07-10 13:35:00,32.74,32.78,32.73,32.78,22604.0,31.9989,32.038,31.9892,32.038,22604.0
2020-07-10 13:40:00,32.79,32.84,32.79,32.83,72096.0,32.0478,32.0967,32.0478,32.0869,72096.0
2020-07-10 13:45:00,32.84,32.86,32.83,32.85,96844.0,32.0967,32.1162,32.0869,32.1065,96844.0
2020-07-10 13:50:00,32.86,32.91,32.86,32.89,106260.0,32.1162,32.1651,32.1162,32.1455,106260.0
2020-07-10 13:55:00,32.9,32.9,32.86,32.87,62708.0,32.1553,32.1553,32.1162,32.126,62708.0
2020-07-10 14:00:00,32.87,32.9,32.87,32.89,12048.0,32.126,32.1553,32.126,32.1455,12048.0
2020-07-10 14:05:00,32.89,32.9,32.87,32.87,8428.0,32.1455,32.1553,32.126,32.126,8428.0
2020-07-10 14:10:00,32.87,32.89,32.84,32.85,49800.0,32.126,32.1455,32.0967,32.1065,49800.0
2020-07-10 14:15:00,32.86,32.87,32.81,32.84,31828.0,32.1162,32.126,32.0674,32.0967,31828.0
2020-07-10 14:20:00,32.84,32.84,32.81,32.82,7564.0,32.0967,32.0967,32.0674,32.0771,7564.0
2020-07-10 14:25:00,32.83,32.85,32.82,32.85,15664.0,32.0869,32.1065,32.0771,32.1065,15664.0
2020-07-10 14:30:00,32.85,32.91,32.85,32.91,13488.0,32.1065,32.1651,32.1065,32.1651,13488.0
2020-07-10 14:35:00,32.92,32.92,32.89,32.92,14916.0,32.1749,32.1749,32.1455,32.1749,14916.0
2020-07-10 14:40:00,32.92,32.94,32.91,32.94,51576.0,32.1749,32.1944,32.1651,32.1944,51576.0
2020-07-10 14:45:00,32.93,32.96,32.93,32.94,140772.0,32.1846,32.214,32.1846,32.1944,140772.0
2020-07-10 14:50:00,32.94,32.95,32.93,32.94,45244.0,32.1944,32.2042,32.1846,32.1944,45244.0
2020-07-10 14:55:00,32.94,32.96,32.92,32.95,103716.0,32.1944,32.214,32.1749,32.2042,103716.0
2020-07-10 15:00:00,32.96,32.96,32.88,32.96,77684.0,32.214,32.214,32.1358,32.214,77684.0
2020-07-10 15:05:00,32.96,32.97,32.9,32.93,69140.0,32.214,32.2237,32.1553,32.1846,69140.0
2020-07-10 15:10:00,32.94,33.0,32.93,32.99,100000.0,32.1944,32.2531,32.1846,32.2433,100000.0
2020-07-10 15:15:00,33.0,33.04,32.99,33.04,136884.0,32.2531,32.2922,32.2433,32.2922,136884.0
2020-07-10 15:20:00,33.04,33.06,33.02,33.05,42668.0,32.2922,32.3117,32.2726,32.3019,42668.0
2020-07-10 15:25:00,33.06,33.07,33.03,33.03,119276.0,32.3117,32.3215,32.2824,32.2824,119276.0
2020-07-10 15:30:00,33.02,33.1,33.0,33.1,116064.0,32.2726,32.3508,32.2531,32.3508,116064.0
2020-07-10 15:35:00,33.09,33.12,33.0,33.05,147736.0,32.341,32.3703,32.2531,32.3019,147736.0
2020-07-10 15:40:00,33.06,33.07,32.98,33.0,57400.0,32.3117,32.3215,32.2335,32.2531,57400.0
2020-07-10 15:45:00,33.0,33.11,33.0,33.11,52952.0,32.2531,32.3606,32.2531,32.3606,52952.0
2020-07-10 15:50:00,33.11,33.14,33.08,33.12,255956.0,32.3606,32.3899,32.3312,32.3703,255956.0
2020-07-10 15:55:00,33.11,33.15,33.09,33.1,246384.0,32.3606,32.3997,32.341,32.3508,246384.0
2020-07-13 09:30:00,33.62,33.68,33.59,33.63,300000.0,32.859,32.9177,32.8297,32.8688,300000.0
2020-07-13 09:35:00,33.63,33.68,33.54,33.57,501472.0,32.8688,32.9177,32.7808,32.8102,501472.0
2020-07-13 09:40:00,33.58,33.66,33.57,33.58,111108.0,32.8199,32.8981,32.8102,32.8199,111108.0
2020-07-13 09:45:00,33.59,33.6,33.49,33.59,188044.0,32.8297,32.8395,32.732,32.8297,188044.0
2020-07-13 09:50:00,33.59,33.63,33.55,33.59,86272.0,32.8297,32.8688,32.7906,32.8297,86272.0
2020-07-13 09:55:00,33.6,33.65,33.5,33.51,65416.0,32.8395,32.8883,32.7417,32.7515,65416.0
2020-07-13 10:00:00,33.52,33.56,33.44,33.51,120612.0,32.7613,32.8004,32.6831,32.7515,120612.0
2020-07-13 10:05:00,33.53,33.65,33.51,33.65,86256.0,32.7711,32.8883,32.7515,32.8883,86256.0
2020-07-13 10:10:00,33.65,33.73,33.65,33.7,115076.0,32.8883,32.9665,32.8883,32.9372,115076.0
2020-07-13 10:15:00,33.7,33.73,33.69,33.73,105184.0,32.9372,32.9665,32.9274,32.9665,105184.0
2020-07-13 10:20:00,33.73,33.77,33.73,33.76,158436.0,32.9665,33.0056,32.9665,32.9959,158436.0
2020-07-13 10:25:00,33.77,33.82,33.75,33.82,90172.0,33.0056,33.0545,32.9861,33.0545,90172.0
2020-07-13 10:30:00,33.83,33.85,33.81,33.83,93008.0,33.0643,33.0838,33.0447,33.0643,93008.0
2020-07-13 10:35:00,33.84,33.84,33.73,33.77,58808.0,33.074,33.074,32.9665,33.0056,58808.0
2020-07-13 10:40:00,33.77,33.83,33.74,33.74,71556.0,33.0056,33.0643,32.9763,32.9763,71556.0
2020-07-13 10:45:00,33.76,33.84,33.69,33.84,46332.0,32.9959,33.074,32.9274,33.074,46332.0
2020-07-13 10:50:00,33.85,33.85,33.78,33.83,42416.0,33.0838,33.0838,33.0154,33.0643,42416.0
2020-07-13 10:55:00,33.83,33.94,33.81,33.94,100560.0,33.0643,33.1718,33.0447,33.1718,100560.0
2020-07-13 11:00:00,33.93,34.01,33.92,33.99,79860.0,33.162,33.2402,33.1522,33.2206,79860.0
2020-07-13 11:05:00,33.99,34.01,33.95,33.97,64808.0,33.2206,33.2402,33.1816,33.2011,64808.0
2020-07-13 11:10:00,33.99,33.99,33.95,33.97,32128.0,33.2206,33.2206,33.1816,33.2011,32128.0
2020-07-13 11:15:00,33.97,34.0,33.96,34.0,33404.0,33.2011,33.2304,33.1913,33.2304,33404.0
2020-07-13 11:20:00,33.99,34.05,33.95,33.99,56752.0,33.2206,33.2793,33.1816,33.2206,56752.0
2020-07-13 11:25:00,34.05,34.08,34.03,34.06,64660.0,33.2793,33.3086,33.2597,33.2891,64660.0
2020-07-13 11:30:00,34.07,34.08,34.0,34.0,43676.0,33.2988,33.3086,33.2304,33.2304,43676.0
2020-07-13 11:35:00,34.02,34.03,33.98,33.99,49824.0,33.25,33.2597,33.2109,33.2206,49824.0
2020-07-13 11:40:00,34.02,34.02,33.99,34.0,32460.0,33.25,33.25,33.2206,33.2304,32460.0
2020-07-13 11:45:00,34.01,34.02,33.89,33.94,123312.0,33.2402,33.25,33.1229,33.1718,123312.0
2020-07-13 11:50:00,33.94,33.97,33.91,33.94,34216.0,33.1718,33.2011,33.1425,33.1718,34216.0
2020-07-13 11:55:00,33.93,33.97,33.93,33.95,13040.0,33.162,33.2011,33.162,33.1816,13040.0
2020-07-13 12:00:00,33.98,34.0,33.96,34.0,23060.0,33.2109,33.2304,33.1913,33.2304,23060.0
2020-07-13 12:05:00,34.0,34.02,33.97,33.98,31136.0,33.2304,33.25,33.2011,33.2109,31136.0
2020-07-13 12:10:00,33.98,33.98,33.92,33.95,63556.0,33.2109,33.2109,33.1522,33.1816,63556.0
2020-07-13 12:15:00,33.94,33.97,33.93,33.96,40452.0,33.1718,33.2011,33.162,33.1913,40452.0
2020-07-13 12:20:00,33.96,34.01,33.96,34.0,43848.0,33.1913,33.2402,33.1913,33.2304,43848.0
2020-07-13 12:25:00,33.99,34.0,33.97,33.98,21132.0,33.2206,33.2304,33.2011,33.2109,21132.0
2020-07-13 12:30:00,33.97,34.01,33.97,33.99,26908.0,33.2011,33.2402,33.2011,33.2206,26908.0
2020-07-13 12:35:00,33.99,34.01,33.96,34.01,35824.0,33.2206,33.2402,33.1913,33.2402,35824.0
2020-07-13 12:40:00,34.02,34.02,33.97,33.99,60548.0,33.25,33.25,33.2011,33.2206,60548.0
2020-07-13 12:45:00,33.99,33.99,33.93,33.95,37688.0,33.2206,33.2206,33.162,33.1816,37688.0
2020-07-13 12:50:00,33.95,33.97,33.92,33.93,30060.0,33.1816,33.2011,33.1522,33.162,30060.0
2020-07-13 12:55:00,33.93,33.96,33.92,33.92,39000.0,33.162,33.1913,33.1522,33.1522,39000.0
2020-07-13 13:00:00,33.95,33.97,33.92,33.95,29184.0,33.1816,33.2011,33.1522,33.1816,29184.0
2020-07-13 13:05:00,33.97,33.98,33.94,33.95,31724.0,33.2011,33.2109,33.1718,33.1816,31724.0
2020-07-13 13:10:00,33.98,33.98,33.95,33.97,38788.0,33.2109,33.2109,33.1816,33.2011,38788.0
2020-07-13 13:15:00,33.98,34.07,33.98,34.06,57116.0,33.2109,33.2988,33.2109,33.2891,57116.0
2020-07-13 13:20:00,34.06,34.1,34.06,34.08,45724.0,33.2891,33.3282,33.2891,33.3086,45724.0
2020-07-13 13:25:00,34.07,34.07,34.05,34.05,28308.0,33.2988,33.2988,33.2793,33.2793,28308.0
2020-07-13 13:30:00,34.09,34.1,34.07,34.1,24616.0,33.3184,33.3282,33.2988,33.3282,24616.0
2020-07-13 13:35:00,34.1,34.16,34.1,34.1,50068.0,33.3282,33.3868,33.3282,33.3282,50068.0
2020-07-13 13:40:00,34.1,34.11,34.03,34.06,46172.0,33.3282,33.3379,33.2597,33.2891,46172.0
2020-07-13 13:45:00,34.07,34.08,34.01,34.01,30508.0,33.2988,33.3086,33.2402,33.2402,30508.0
2020-07-13 13:50:00,34.02,34.02,34.01,34.02,13464.0,33.25,33.25,33.2402,33.25,13464.0
2020-07-13 13:55:00,34.01,34.02,33.99,33.99,33476.0,33.2402,33.25,33.2206,33.2206,33476.0
2020-07-13 14:00:00,33.99,34.02,33.88,33.9,73956.0,33.2206,33.25,33.1131,33.1327,73956.0
2020-07-13 14:05:00,33.9,33.92,33.7,33.71,172364.0,33.1327,33.1522,32.9372,32.947,172364.0
2020-07-13 14:10:00,33.72,33.79,33.64,33.74,113580.0,32.9568,33.0252,32.8786,32.9763,113580.0
2020-07-13 14:15:00,33.74,33.8,33.73,33.78,118556.0,32.9763,33.035,32.9665,33.0154,118556.0
2020-07-13 14:20:00,33.79,33.8,33.62,33.66,147928.0,33.0252,33.035,32.859,32.8981,147928.0
2020-07-13 14:25:00,33.65,33.68,33.55,33.57,157044.0,32.8883,32.9177,32.7906,32.8102,157044.0
2020-07-13 14:30:00,33.57,33.59,33.43,33.46,181744.0,32.8102,32.8297,32.6733,32.7026,181744.0
2020-07-13 14:35:00,33.45,33.55,33.4,33.55,115884.0,32.6929,32.7906,32.644,32.7906,115884.0
2020-07-13 14:40:00,33.53,33.6,33.52,33.58,135896.0,32.7711,32.8395,32.7613,32.8199,135896.0
2020-07-13 14:45:00,33.58,33.67,33.5,33.65,112804.0,32.8199,32.9079,32.7417,32.8883,112804.0
2020-07-13 14:50:00,33.63,33.7,33.61,33.7,156468.0,32.8688,32.9372,32.8493,32.9372,156468.0
2020-07-13 14:55:00,33.7,33.73,33.65,33.65,164320.0,32.9372,32.9665,32.8883,32.8883,164320.0
2020-07-13 15:00:00,33.67,33.69,33.45,33.47,168224.0,32.9079,32.9274,32.6929,32.7124,168224.0
2020-07-13 15:05:00,33.45,33.48,33.2,33.23,274960.0,32.6929,32.7222,32.4485,32.4779,274960.0
2020-07-13 15:10:00,33.23,33.34,33.2,33.26,400260.0,32.4779,32.5854,32.4485,32.5072,400260.0
2020-07-13 15:15:00,33.26,33.31,33.16,33.19,230972.0,32.5072,32.556,32.4094,32.4388,230972.0
2020-07-13 15:20:00,33.19,33.23,33.08,33.08,184692.0,32.4388,32.4779,32.3312,32.3312,184692.0
2020-07-13 15:25:00,33.07,33.12,32.99,33.0,257400.0,32.3215,32.3703,32.2433,32.2531,257400.0
2020-07-13 15:30:00,32.99,33.04,32.6,32.62,255452.0,32.2433,32.2922,31.8621,31.8817,255452.0
2020-07-13 15:35:00,32.62,32.76,32.6,32.65,441748.0,31.8817,32.0185,31.8621,31.911,441748.0
2020-07-13 15:40:00,32.64,32.93,32.64,32.83,360404.0,31.9012,32.1846,31.9012,32.0869,360404.0
2020-07-13 15:45:00,32.81,32.81,32.53,32.54,474580.0,32.0674,32.0674,31.7937,31.8035,474580.0
2020-07-13 15:50:00,32.52,32.58,32.38,32.38,573072.0,31.7839,31.8426,31.6471,31.6471,573072.0
2020-07-13 15:55:00,32.37,32.59,32.36,32.52,417256.0,31.6373,31.8523,31.6275,31.7839,417256.0
2020-07-14 09:30:00,32.2,32.42,32.1,32.33,311504.0,31.4712,31.6862,31.3734,31.5982,311504.0
2020-07-14 09:35:00,32.35,32.46,32.22,32.45,389792.0,31.6178,31.7253,31.4907,31.7155,389792.0
2020-07-14 09:40:00,32.45,32.61,32.41,32.55,136352.0,31.7155,31.8719,31.6764,31.8132,136352.0
2020-07-14 09:45:00,32.55,32.56,32.27,32.28,140600.0,31.8132,31.823,31.5396,31.5494,140600.0
2020-07-14 09:50:00,32.27,32.31,31.93,32.1,303412.0,31.5396,31.5787,31.2073,31.3734,303412.0
2020-07-14 09:55:00,32.07,32.35,32.0,32.32,139996.0,31.3441,31.6178,31.2757,31.5884,139996.0
2020-07-14 10:00:00,32.3,32.35,32.14,32.18,87544.0,31.5689,31.6178,31.4125,31.4516,87544.0
2020-07-14 10:05:00,32.15,32.23,32.05,32.06,174928.0,31.4223,31.5005,31.3246,31.3343,174928.0
2020-07-14 10:10:00,32.05,32.2,32.0,32.02,214268.0,31.3246,31.4712,31.2757,31.2952,214268.0
2020-07-14 10:15:00,32.02,32.2,32.0,32.08,130604.0,31.2952,31.4712,31.2757,31.3539,130604.0
2020-07-14 10:20:00,32.12,32.32,32.1,32.23,102264.0,31.393,31.5884,31.3734,31.5005,102264.0
2020-07-14 10:25:00,32.23,32.42,32.2,32.4,74048.0,31.5005,31.6862,31.4712,31.6666,74048.0
2020-07-14 10:30:00,32.41,32.64,32.41,32.63,210516.0,31.6764,31.9012,31.6764,31.8914,210516.0
2020-07-14 10:35:00,32.6,32.66,32.45,32.46,131884.0,31.8621,31.9208,31.7155,31.7253,131884.0
2020-07-14 10:40:00,32.48,32.68,32.48,32.62,98044.0,31.7448,31.9403,31.7448,31.8817,98044.0
2020-07-14 10:45:00,32.64,32.69,32.52,32.63,78444.0,31.9012,31.9501,31.7839,31.8914,78444.0
2020-07-14 10:50:00,32.6,32.73,32.59,32.73,81324.0,31.8621,31.9892,31.8523,31.9892,81324.0
2020-07-14 10:55:00,32.73,32.73,32.51,32.52,103984.0,31.9892,31.9892,31.7741,31.7839,103984.0
2020-07-14 11:00:00,32.55,32.69,32.43,32.55,112592.0,31.8132,31.9501,31.696,31.8132,112592.0
2020-07-14 11:05:00,32.55,32.65,32.42,32.58,150128.0,31.8132,31.911,31.6862,31.8426,150128.0
2020-07-14 11:10:00,32.58,32.67,32.56,32.59,51856.0,31.8426,31.9305,31.823,31.8523,51856.0
2020-07-14 11:15:00,32.61,32.66,32.48,32.66,103352.0,31.8719,31.9208,31.7448,31.9208,103352.0
2020-07-14 11:20:00,32.64,32.72,32.6,32.66,117140.0,31.9012,31.9794,31.8621,31.9208,117140.0
2020-07-14 11:25:00,32.65,32.7,32.6,32.64,34584.0,31.911,31.9598,31.8621,31.9012,34584.0
2020-07-14 11:30:00,32.63,32.82,32.58,32.77,101816.0,31.8914,32.0771,31.8426,32.0283,101816.0
2020-07-14 11:35:00,32.78,32.8,32.73,32.73,46680.0,32.038,32.0576,31.9892,31.9892,46680.0
2020-07-14 11:40:00,32.72,32.85,32.71,32.84,127756.0,31.9794,32.1065,31.9696,32.0967,127756.0
2020-07-14 11:45:00,32.86,32.89,32.75,32.81,53076.0,32.1162,32.1455,32.0087,32.0674,53076.0
2020-07-14 11:50:00,32.81,32.85,32.73,32.73,159988.0,32.0674,32.1065,31.9892,31.9892,159988.0
2020-07-14 11:55:00,32.74,32.77,32.71,32.75,57296.0,31.9989,32.0283,31.9696,32.0087,57296.0
2020-07-14 12:00:00,32.77,32.79,32.72,32.79,13600.0,32.0283,32.0478,31.9794,32.0478,13600.0
2020-07-14 12:05:00,32.79,32.79,32.63,32.64,86184.0,32.0478,32.0478,31.8914,31.9012,86184.0
2020-07-14 12:10:00,32.65,32.69,32.65,32.66,13600.0,31.911,31.9501,31.911,31.9208,13600.0
2020-07-14 12:15:00,32.67,32.84,32.65,32.81,84240.0,31.9305,32.0967,31.911,32.0674,84240.0
2020-07-14 12:20:00,32.81,32.89,32.8,32.82,40128.0,32.0674,32.1455,32.0576,32.0771,40128.0
2020-07-14 12:25:00,32.82,32.83,32.72,32.73,44480.0,32.0771,32.0869,31.9794,31.9892,44480.0
2020-07-14 12:30:00,32.77,32.8,32.73,32.74,22400.0,32.0283,32.0576,31.9892,31.9989,22400.0
2020-07-14 12:35:00,32.76,32.81,32.76,32.8,7000.0,32.0185,32.0674,32.0185,32.0576,7000.0
2020-07-14 12:40:00,32.77,32.78,32.68,32.69,43344.0,32.0283,32.038,31.9403,31.9501,43344.0
2020-07-14 12:45:00,32.72,32.82,32.72,32.82,23200.0,31.9794,32.0771,31.9794,32.0771,23200.0
2020-07-14 12:50:00,32.79,32.79,32.68,32.68,18632.0,32.0478,32.0478,31.9403,31.9403,18632.0
2020-07-14 12:55:00,32.69,32.69,32.6,32.62,37872.0,31.9501,31.9501,31.8621,31.8817,37872.0
2020-07-14 13:00:00,32.64,32.64,32.54,32.54,49440.0,31.9012,31.9012,31.8035,31.8035,49440.0
2020-07-14 13:05:00,32.57,32.58,32.45,32.49,39048.0,31.8328,31.8426,31.7155,31.7546,39048.0
2020-07-14 13:10:00,32.47,32.59,32.47,32.59,33348.0,31.7351,31.8523,31.7351,31.8523,33348.0
2020-07-14 13:15:00,32.6,32.63,32.58,32.58,10556.0,31.8621,31.8914,31.8426,31.8426,10556.0
2020-07-14 13:20:00,32.63,32.69,32.63,32.66,15216.0,31.8914,31.9501,31.8914,31.9208,15216.0
2020-07-14 13:25:00,32.66,32.7,32.66,32.66,16184.0,31.9208,31.9598,31.9208,31.9208,16184.0
2020-07-14 13:30:00,32.65,32.74,32.65,32.74,29000.0,31.911,31.9989,31.911,31.9989,29000.0
2020-07-14 13:35:00,32.75,32.81,32.74,32.8,26004.0,32.0087,32.0674,31.9989,32.0576,26004.0
2020-07-14 13:40:00,32.81,32.86,32.8,32.86,55884.0,32.0674,32.1162,32.0576,32.1162,55884.0
2020-07-14 13:45:00,32.85,32.89,32.82,32.89,34128.0,32.1065,32.1455,32.0771,32.1455,34128.0
2020-07-14 13:50:00,32.87,32.95,32.85,32.94,67412.0,32.126,32.2042,32.1065,32.1944,67412.0
2020-07-14 13:55:00,32.95,32.96,32.72,32.83,225144.0,32.2042,32.214,31.9794,32.0869,225144.0
2020-07-14 14:00:00,32.82,33.01,32.74,32.95,187908.0,32.0771,32.2628,31.9989,32.2042,187908.0
2020-07-14 14:05:00,32.95,32.95,32.83,32.9,64304.0,32.2042,32.2042,32.0869,32.1553,64304.0
2020-07-14 14:10:00,32.9,32.93,32.87,32.92,45168.0,32.1553,32.1846,32.126,32.1749,45168.0
2020-07-14 14:15:00,32.94,33.06,32.92,33.02,99160.0,32.1944,32.3117,32.1749,32.2726,99160.0
2020-07-14 14:20:00,33.03,33.1,33.01,33.06,100704.0,32.2824,32.3508,32.2628,32.3117,100704.0
2020-07-14 14:25:00,33.07,33.08,32.99,33.01,34024.0,32.3215,32.3312,32.2433,32.2628,34024.0
2020-07-14 14:30:00,33.04,33.06,32.99,33.0,26372.0,32.2922,32.3117,32.2433,32.2531,26372.0
2020-07-14 14:35:00,33.02,33.04,32.91,32.91,58328.0,32.2726,32.2922,32.1651,32.1651,58328.0
2020-07-14 14:40:00,32.92,32.96,32.89,32.96,61236.0,32.1749,32.214,32.1455,32.214,61236.0
2020-07-14 14:45:00,32.93,33.02,32.85,32.87,46808.0,32.1846,32.2726,32.1065,32.126,46808.0
2020-07-14 14:50:00,32.87,32.98,32.87,32.96,26248.0,32.126,32.2335,32.126,32.214,26248.0
2020-07-14 14:55:00,32.97,33.09,32.92,33.04,67160.0,32.2237,32.341,32.1749,32.2922,67160.0
2020-07-14 15:00:00,33.03,33.07,32.83,32.83,135240.0,32.2824,32.3215,32.0869,32.0869,135240.0
2020-07-14 15:05:00,32.85,32.91,32.82,32.85,111440.0,32.1065,32.1651,32.0771,32.1065,111440.0
2020-07-14 15:10:00,32.88,32.92,32.78,32.83,30300.0,32.1358,32.1749,32.038,32.0869,30300.0
2020-07-14 15:15:00,32.81,32.83,32.72,32.77,85176.0,32.0674,32.0869,31.9794,32.0283,85176.0
2020-07-14 15:20:00,32.8,33.01,32.8,32.99,111304.0,32.0576,32.2628,32.0576,32.2433,111304.0
2020-07-14 15:25:00,32.99,33.07,32.99,33.04,44200.0,32.2433,32.3215,32.2433,32.2922,44200.0
2020-07-14 15:30:00,33.04,33.12,33.02,33.06,47992.0,32.2922,32.3703,32.2726,32.3117,47992.0
2020-07-14 15:35:00,33.06,33.12,33.0,33.12,135804.0,32.3117,32.3703,32.2531,32.3703,135804.0
2020-07-14 15:40:00,33.11,33.2,33.09,33.17,174740.0,32.3606,32.4485,32.341,32.4192,174740.0
2020-07-14 15:45:00,33.15,33.29,33.14,33.27,189688.0,32.3997,32.5365,32.3899,32.5169,189688.0
2020-07-14 15:50:00,33.27,33.44,33.27,33.41,221416.0,32.5169,32.6831,32.5169,32.6538,221416.0
2020-07-14 15:55:00,33.38,33.43,33.34,33.36,359436.0,32.6245,32.6733,32.5854,32.6049,359436.0
2020-07-15 09:30:00,34.08,34.13,34.02,34.05,616564.0,33.3086,33.3575,33.25,33.2793,616564.0
2020-07-15 09:35:00,34.05,34.11,33.85,33.88,398992.0,33.2793,33.3379,33.0838,33.1131,398992.0
2020-07-15 09:40:00,33.91,34.1,33.88,34.1,229064.0,33.1425,33.3282,33.1131,33.3282,229064.0
2020-07-15 09:45:00,34.1,34.12,34.03,34.09,151452.0,33.3282,33.3477,33.2597,33.3184,151452.0
2020-07-15 09:50:00,34.1,34.1,33.94,34.06,186004.0,33.3282,33.3282,33.1718,33.2891,186004.0
2020-07-15 09:55:00,34.06,34.11,33.95,33.98,120420.0,33.2891,33.3379,33.1816,33.2109,120420.0
2020-07-15 10:00:00,34.0,34.03,33.83,33.85,109508.0,33.2304,33.2597,33.0643,33.0838,109508.0
2020-07-15 10:05:00,33.85,33.99,33.85,33.95,134472.0,33.0838,33.2206,33.0838,33.1816,134472.0
2020-07-15 10:10:00,33.94,33.96,33.85,33.92,86376.0,33.1718,33.1913,33.0838,33.1522,86376.0
2020-07-15 10:15:00,33.93,34.0,33.88,34.0,84412.0,33.162,33.2304,33.1131,33.2304,84412.0
2020-07-15 10:20:00,34.02,34.08,34.01,34.05,94228.0,33.25,33.3086,33.2402,33.2793,94228.0
2020-07-15 10:25:00,34.05,34.12,34.05,34.1,73080.0,33.2793,33.3477,33.2793,33.3282,73080.0
2020-07-15 10:30:00,34.11,34.16,34.09,34.13,80800.0,33.3379,33.3868,33.3184,33.3575,80800.0
2020-07-15 10:35:00,34.13,34.2,34.13,34.17,122332.0,33.3575,33.4259,33.3575,33.3966,122332.0
2020-07-15 10:40:00,34.17,34.21,34.16,34.2,61260.0,33.3966,33.4357,33.3868,33.4259,61260.0
2020-07-15 10:45:00,34.21,34.22,34.15,34.18,62540.0,33.4357,33.4454,33.377,33.4063,62540.0
2020-07-15 10:50:00,34.19,34.21,34.12,34.12,32624.0,33.4161,33.4357,33.3477,33.3477,32624.0
2020-07-15 10:55:00,34.11,34.15,34.04,34.04,96020.0,33.3379,33.377,33.2695,33.2695,96020.0
2020-07-15 11:00:00,34.08,34.1,33.87,33.88,107036.0,33.3086,33.3282,33.1034,33.1131,107036.0
2020-07-15 11:05:00,33.91,33.95,33.8,33.89,165208.0,33.1425,33.1816,33.035,33.1229,165208.0
2020-07-15 11:10:00,33.89,33.94,33.87,33.94,55772.0,33.1229,33.1718,33.1034,33.1718,55772.0
2020-07-15 11:15:00,33.93,33.93,33.81,33.85,50168.0,33.162,33.162,33.0447,33.0838,50168.0
2020-07-15 11:20:00,33.87,33.89,33.71,33.78,162268.0,33.1034,33.1229,32.947,33.0154,162268.0
2020-07-15 11:25:00,33.77,33.96,33.76,33.95,176316.0,33.0056,33.1913,32.9959,33.1816,176316.0
2020-07-15 11:30:00,33.94,33.96,33.9,33.9,52620.0,33.1718,33.1913,33.1327,33.1327,52620.0
2020-07-15 11:35:00,33.9,33.94,33.74,33.76,59740.0,33.1327,33.1718,32.9763,32.9959,59740.0
2020-07-15 11:40:00,33.74,33.81,33.69,33.76,115252.0,32.9763,33.0447,32.9274,32.9959,115252.0
2020-07-15 11:45:00,33.74,33.77,33.59,33.63,114416.0,32.9763,33.0056,32.8297,32.8688,114416.0
2020-07-15 11:50:00,33.64,33.75,33.64,33.75,31328.0,32.8786,32.9861,32.8786,32.9861,31328.0
2020-07-15 11:55:00,33.75,33.76,33.52,33.54,130364.0,32.9861,32.9959,32.7613,32.7808,130364.0
2020-07-15 12:00:00,33.52,33.58,33.43,33.45,183536.0,32.7613,32.8199,32.6733,32.6929,183536.0
2020-07-15 12:05:00,33.48,33.59,33.48,33.55,59888.0,32.7222,32.8297,32.7222,32.7906,59888.0
2020-07-15 12:10:00,33.55,33.58,33.46,33.57,44204.0,32.7906,32.8199,32.7026,32.8102,44204.0
2020-07-15 12:15:00,33.57,33.7,33.57,33.69,53160.0,32.8102,32.9372,32.8102,32.9274,53160.0
2020-07-15 12:20:00,33.69,33.73,33.61,33.63,99608.0,32.9274,32.9665,32.8493,32.8688,99608.0
2020-07-15 12:25:00,33.66,33.74,33.63,33.72,21600.0,32.8981,32.9763,32.8688,32.9568,21600.0
2020-07-15 12:30:00,33.71,33.73,33.54,33.6,144964.0,32.947,32.9665,32.7808,32.8395,144964.0
2020-07-15 12:35:00,33.62,33.69,33.56,33.57,47788.0,32.859,32.9274,32.8004,32.8102,47788.0
2020-07-15 12:40:00,33.56,33.68,33.56,33.65,18652.0,32.8004,32.9177,32.8004,32.8883,18652.0
2020-07-15 12:45:00,33.64,33.77,33.64,33.75,92340.0,32.8786,33.0056,32.8786,32.9861,92340.0
2020-07-15 12:50:00,33.76,33.79,33.76,33.78,17588.0,32.9959,33.0252,32.9959,33.0154,17588.0
2020-07-15 12:55:00,33.78,33.82,33.78,33.82,21580.0,33.0154,33.0545,33.0154,33.0545,21580.0
2020-07-15 13:00:00,33.82,33.83,33.74,33.78,34848.0,33.0545,33.0643,32.9763,33.0154,34848.0
2020-07-15 13:05:00,33.77,33.9,33.75,33.88,65368.0,33.0056,33.1327,32.9861,33.1131,65368.0
2020-07-15 13:10:00,33.89,33.93,33.82,33.85,84496.0,33.1229,33.162,33.0545,33.0838,84496.0
2020-07-15 13:15:00,33.85,33.87,33.83,33.84,54700.0,33.0838,33.1034,33.0643,33.074,54700.0
2020-07-15 13:20:00,33.85,33.89,33.85,33.86,16296.0,33.0838,33.1229,33.0838,33.0936,16296.0
2020-07-15 13:25:00,33.85,33.86,33.78,33.86,42436.0,33.0838,33.0936,33.0154,33.0936,42436.0
2020-07-15 13:30:00,33.85,33.9,33.85,33.89,35032.0,33.0838,33.1327,33.0838,33.1229,35032.0
2020-07-15 13:35:00,33.9,33.96,33.89,33.92,30644.0,33.1327,33.1913,33.1229,33.1522,30644.0
2020-07-15 13:40:00,33.91,33.93,33.9,33.92,15220.0,33.1425,33.162,33.1327,33.1522,15220.0
2020-07-15 13:45:00,33.93,33.94,33.88,33.88,28020.0,33.162,33.1718,33.1131,33.1131,28020.0
2020-07-15 13:50:00,33.88,33.93,33.84,33.85,51320.0,33.1131,33.162,33.074,33.0838,51320.0
2020-07-15 13:55:00,33.84,33.85,33.79,33.81,19464.0,33.074,33.0838,33.0252,33.0447,19464.0
2020-07-15 14:00:00,33.79,34.02,33.75,34.0,477960.0,33.0252,33.25,32.9861,33.2304,477960.0
2020-07-15 14:05:00,33.99,34.04,33.94,33.96,92052.0,33.2206,33.2695,33.1718,33.1913,92052.0
2020-07-15 14:10:00,33.96,33.99,33.95,33.98,52716.0,33.1913,33.2206,33.1816,33.2109,52716.0
2020-07-15 14:15:00,33.98,34.02,33.92,33.95,46340.0,33.2109,33.25,33.1522,33.1816,46340.0
2020-07-15 14:20:00,33.96,33.98,33.9,33.95,57704.0,33.1913,33.2109,33.1327,33.1816,57704.0
2020-07-15 14:25:00,33.95,34.0,33.9,33.97,50932.0,33.1816,33.2304,33.1327,33.2011,50932.0
2020-07-15 14:30:00,33.98,34.04,33.98,34.02,59084.0,33.2109,33.2695,33.2109,33.25,59084.0
2020-07-15 14:35:00,34.02,34.02,33.96,33.99,115064.0,33.25,33.25,33.1913,33.2206,115064.0
2020-07-15 14:40:00,34.0,34.03,33.96,33.96,40616.0,33.2304,33.2597,33.1913,33.1913,40616.0
2020-07-15 14:45:00,33.94,33.98,33.94,33.97,28824.0,33.1718,33.2109,33.1718,33.2011,28824.0
2020-07-15 14:50:00,33.97,33.97,33.79,33.79,65840.0,33.2011,33.2011,33.0252,33.0252,65840.0
2020-07-15 14:55:00,33.81,33.87,33.78,33.78,36544.0,33.0447,33.1034,33.0154,33.0154,36544.0
2020-07-15 15:00:00,33.77,33.87,33.77,33.82,58064.0,33.0056,33.1034,33.0056,33.0545,58064.0
2020-07-15 15:05:00,33.8,33.8,33.72,33.77,83732.0,33.035,33.035,32.9568,33.0056,83732.0
2020-07-15 15:10:00,33.75,33.75,33.68,33.71,74256.0,32.9861,32.9861,32.9177,32.947,74256.0
2020-07-15 15:15:00,33.71,33.81,33.64,33.81,59784.0,32.947,33.0447,32.8786,33.0447,59784.0
2020-07-15 15:20:00,33.81,33.84,33.79,33.8,58608.0,33.0447,33.074,33.0252,33.035,58608.0
2020-07-15 15:25:00,33.81,33.92,33.77,33.91,52404.0,33.0447,33.1522,33.0056,33.1425,52404.0
2020-07-15 15:30:00,33.92,34.0,33.91,33.98,74408.0,33.1522,33.2304,33.1425,33.2109,74408.0
2020-07-15 15:35:00,33.97,34.02,33.97,34.0,65944.0,33.2011,33.25,33.2011,33.2304,65944.0
2020-07-15 15:40:00,33.99,34.02,33.92,34.0,113408.0,33.2206,33.25,33.1522,33.2304,113408.0
2020-07-15 15:45:00,34.01,34.12,34.0,34.1,94260.0,33.2402,33.3477,33.2304,33.3282,94260.0
2020-07-15 15:50:00,34.1,34.1,33.87,33.87,177908.0,33.3282,33.3282,33.1034,33.1034,177908.0
2020-07-15 15:55:00,33.89,34.0,33.89,33.98,364820.0,33.1229,33.2304,33.1229,33.2109,364820.0
2020-07-16 09:30:00,33.54,33.59,33.42,33.42,271996.0,32.7808,32.8297,32.6636,32.6636,271996.0
2020-07-16 09:35:00,33.42,33.58,33.39,33.58,161196.0,32.6636,32.8199,32.6342,32.8199,161196.0
2020-07-16 09:40:00,33.58,33.61,33.43,33.53,114268.0,32.8199,32.8493,32.6733,32.7711,114268.0
2020-07-16 09:45:00,33.53,33.57,33.47,33.56,77768.0,32.7711,32.8102,32.7124,32.8004,77768.0
2020-07-16 09:50:00,33.56,33.67,33.54,33.63,177880.0,32.8004,32.9079,32.7808,32.8688,177880.0
2020-07-16 09:55:00,33.62,33.63,33.5,33.51,104144.0,32.859,32.8688,32.7417,32.7515,104144.0
2020-07-16 10:00:00,33.54,33.6,33.44,33.44,105660.0,32.7808,32.8395,32.6831,32.6831,105660.0
2020-07-16 10:05:00,33.45,33.47,33.39,33.47,142812.0,32.6929,32.7124,32.6342,32.7124,142812.0
2020-07-16 10:10:00,33.49,33.56,33.47,33.55,71620.0,32.732,32.8004,32.7124,32.7906,71620.0
2020-07-16 10:15:00,33.55,33.62,33.5,33.53,113700.0,32.7906,32.859,32.7417,32.7711,113700.0
2020-07-16 10:20:00,33.52,33.62,33.51,33.57,41400.0,32.7613,32.859,32.7515,32.8102,41400.0
2020-07-16 10:25:00,33.57,33.65,33.48,33.63,66184.0,32.8102,32.8883,32.7222,32.8688,66184.0
2020-07-16 10:30:00,33.63,33.65,33.57,33.65,67248.0,32.8688,32.8883,32.8102,32.8883,67248.0
2020-07-16 10:35:00,33.66,33.67,33.61,33.66,64364.0,32.8981,32.9079,32.8493,32.8981,64364.0
2020-07-16 10:40:00,33.64,33.73,33.64,33.7,41628.0,32.8786,32.9665,32.8786,32.9372,41628.0
2020-07-16 10:45:00,33.7,33.73,33.66,33.68,74144.0,32.9372,32.9665,32.8981,32.9177,74144.0
2020-07-16 10:50:00,33.66,33.7,33.62,33.68,43892.0,32.8981,32.9372,32.859,32.9177,43892.0
2020-07-16 10:55:00,33.7,33.7,33.55,33.57,86892.0,32.9372,32.9372,32.7906,32.8102,86892.0
2020-07-16 11:00:00,33.56,33.59,33.5,33.51,40196.0,32.8004,32.8297,32.7417,32.7515,40196.0
2020-07-16 11:05:00,33.53,33.54,33.45,33.49,60020.0,32.7711,32.7808,32.6929,32.732,60020.0
2020-07-16 11:10:00,33.49,33.57,33.47,33.52,51340.0,32.732,32.8102,32.7124,32.7613,51340.0
2020-07-16 11:15:00,33.52,33.54,33.46,33.51,55264.0,32.7613,32.7808,32.7026,32.7515,55264.0
2020-07-16 11:20:00,33.52,33.58,33.5,33.57,99460.0,32.7613,32.8199,32.7417,32.8102,99460.0
2020-07-16 11:25:00,33.57,33.65,33.57,33.57,64540.0,32.8102,32.8883,32.8102,32.8102,64540.0
2020-07-16 11:30:00,33.57,33.58,33.51,33.52,32596.0,32.8102,32.8199,32.7515,32.7613,32596.0
2020-07-16 11:35:00,33.52,33.53,33.5,33.51,39364.0,32.7613,32.7711,32.7417,32.7515,39364.0
2020-07-16 11:40:00,33.55,33.55,33.46,33.47,30900.0,32.7906,32.7906,32.7026,32.7124,30900.0
2020-07-16 11:45:00,33.46,33.5,33.43,33.44,53720.0,32.7026,32.7417,32.6733,32.6831,53720.0
2020-07-16 11:50:00,33.46,33.51,33.46,33.49,20876.0,32.7026,32.7515,32.7026,32.732,20876.0
2020-07-16 11:55:00,33.51,33.54,33.49,33.53,34416.0,32.7515,32.7808,32.732,32.7711,34416.0
2020-07-16 12:00:00,33.54,33.58,33.49,33.58,51952.0,32.7808,32.8199,32.732,32.8199,51952.0
2020-07-16 12:05:00,33.57,33.57,33.52,33.56,38388.0,32.8102,32.8102,32.7613,32.8004,38388.0
2020-07-16 12:10:00,33.57,33.59,33.5,33.51,99760.0,32.8102,32.8297,32.7417,32.7515,99760.0
2020-07-16 12:15:00,33.51,33.53,33.46,33.46,37520.0,32.7515,32.7711,32.7026,32.7026,37520.0
2020-07-16 12:20:00,33.47,33.47,33.42,33.45,54152.0,32.7124,32.7124,32.6636,32.6929,54152.0
2020-07-16 12:25:00,33.48,33.51,33.47,33.5,18844.0,32.7222,32.7515,32.7124,32.7417,18844.0
2020-07-16 12:30:00,33.49,33.52,33.49,33.5,296984.0,32.732,32.7613,32.732,32.7417,296984.0
2020-07-16 12:35:00,33.53,33.55,33.51,33.53,20184.0,32.7711,32.7906,32.7515,32.7711,20184.0
2020-07-16 12:40:00,33.55,33.59,33.54,33.59,27584.0,32.7906,32.8297,32.7808,32.8297,27584.0
2020-07-16 12:45:00,33.59,33.59,33.56,33.57,5892.0,32.8297,32.8297,32.8004,32.8102,5892.0
2020-07-16 12:50:00,33.56,33.59,33.55,33.59,18200.0,32.8004,32.8297,32.7906,32.8297,18200.0
2020-07-16 12:55:00,33.54,33.55,33.5,33.52,51476.0,32.7808,32.7906,32.7417,32.7613,51476.0
2020-07-16 13:00:00,33.52,33.57,33.52,33.57,27764.0,32.7613,32.8102,32.7613,32.8102,27764.0
2020-07-16 13:05:00,33.57,33.62,33.57,33.61,8852.0,32.8102,32.859,32.8102,32.8493,8852.0
2020-07-16 13:10:00,33.62,33.69,33.62,33.69,38080.0,32.859,32.9274,32.859,32.9274,38080.0
2020-07-16 13:15:00,33.69,33.7,33.68,33.68,10000.0,32.9274,32.9372,32.9177,32.9177,10000.0
2020-07-16 13:20:00,33.69,33.69,33.65,33.67,21620.0,32.9274,32.9274,32.8883,32.9079,21620.0
2020-07-16 13:25:00,33.67,33.7,33.66,33.7,32164.0,32.9079,32.9372,32.8981,32.9372,32164.0
2020-07-16 13:30:00,33.7,33.7,33.63,33.65,26240.0,32.9372,32.9372,32.8688,32.8883,26240.0
2020-07-16 13:35:00,33.66,33.66,33.6,33.61,22468.0,32.8981,32.8981,32.8395,32.8493,22468.0
2020-07-16 13:40:00,33.63,33.65,33.59,33.6,23672.0,32.8688,32.8883,32.8297,32.8395,23672.0
2020-07-16 13:45:00,33.62,33.66,33.61,33.66,20832.0,32.859,32.8981,32.8493,32.8981,20832.0
2020-07-16 13:50:00,33.67,33.68,33.64,33.66,8744.0,32.9079,32.9177,32.8786,32.8981,8744.0
2020-07-16 13:55:00,33.65,33.65,33.56,33.57,50144.0,32.8883,32.8883,32.8004,32.8102,50144.0
2020-07-16 14:00:00,33.61,33.63,33.58,33.58,13172.0,32.8493,32.8688,32.8199,32.8199,13172.0
2020-07-16 14:05:00,33.6,33.68,33.59,33.68,22800.0,32.8395,32.9177,32.8297,32.9177,22800.0
2020-07-16 14:10:00,33.66,33.68,33.63,33.65,19700.0,32.8981,32.9177,32.8688,32.8883,19700.0
2020-07-16 14:15:00,33.67,33.68,33.64,33.66,5200.0,32.9079,32.9177,32.8786,32.8981,5200.0
2020-07-16 14:20:00,33.66,33.71,33.66,33.7,29492.0,32.8981,32.947,32.8981,32.9372,29492.0
2020-07-16 14:25:00,33.7,33.7,33.67,33.68,24340.0,32.9372,32.9372,32.9079,32.9177,24340.0
2020-07-16 14:30:00,33.69,33.71,33.64,33.68,44416.0,32.9274,32.947,32.8786,32.9177,44416.0
2020-07-16 14:35:00,33.68,33.68,33.63,33.64,34676.0,32.9177,32.9177,32.8688,32.8786,34676.0
2020-07-16 14:40:00,33.63,33.69,33.63,33.63,56596.0,32.8688,32.9274,32.8688,32.8688,56596.0
2020-07-16 14:45:00,33.62,33.66,33.49,33.49,80096.0,32.859,32.8981,32.732,32.732,80096.0
2020-07-16 14:50:00,33.5,33.55,33.47,33.47,32192.0,32.7417,32.7906,32.7124,32.7124,32192.0
2020-07-16 14:55:00,33.48,33.52,33.42,33.44,96800.0,32.7222,32.7613,32.6636,32.6831,96800.0
2020-07-16 15:00:00,33.46,33.51,33.43,33.49,17908.0,32.7026,32.7515,32.6733,32.732,17908.0
2020-07-16 15:05:00,33.52,33.54,33.51,33.53,43244.0,32.7613,32.7808,32.7515,32.7711,43244.0
2020-07-16 15:10:00,33.52,33.53,33.49,33.5,21448.0,32.7613,32.7711,32.732,32.7417,21448.0
2020-07-16 15:15:00,33.51,33.61,33.51,33.6,47876.0,32.7515,32.8493,32.7515,32.8395,47876.0
2020-07-16 15:20:00,33.6,33.65,33.6,33.63,85836.0,32.8395,32.8883,32.8395,32.8688,85836.0
2020-07-16 15:25:00,33.63,33.76,33.61,33.75,133948.0,32.8688,32.9959,32.8493,32.9861,133948.0
2020-07-16 15:30:00,33.74,33.79,33.7,33.78,67684.0,32.9763,33.0252,32.9372,33.0154,67684.0
2020-07-16 15:35:00,33.77,33.85,33.76,33.82,49796.0,33.0056,33.0838,32.9959,33.0545,49796.0
2020-07-16 15:40:00,33.81,33.82,33.72,33.72,123832.0,33.0447,33.0545,32.9568,32.9568,123832.0
2020-07-16 15:45:00,33.73,33.77,33.7,33.75,89412.0,32.9665,33.0056,32.9372,32.9861,89412.0
2020-07-16 15:50:00,33.72,33.73,33.63,33.72,185532.0,32.9568,32.9665,32.8688,32.9568,185532.0
2020-07-16 15:55:00,33.73,33.77,33.7,33.74,263540.0,32.9665,33.0056,32.9372,32.9763,263540.0
2020-07-17 09:30:00,33.98,33.98,33.85,33.88,110692.0,33.2109,33.2109,33.0838,33.1131,110692.0
2020-07-17 09:35:00,33.88,33.94,33.85,33.87,84244.0,33.1131,33.1718,33.0838,33.1034,84244.0
2020-07-17 09:40:00,33.85,33.87,33.79,33.83,112704.0,33.0838,33.1034,33.0252,33.0643,112704.0
2020-07-17 09:45:00,33.82,33.87,33.77,33.82,76092.0,33.0545,33.1034,33.0056,33.0545,76092.0
2020-07-17 09:50:00,33.83,33.9,33.83,33.85,52416.0,33.0643,33.1327,33.0643,33.0838,52416.0
2020-07-17 09:55:00,33.85,33.87,33.8,33.85,59036.0,33.0838,33.1034,33.035,33.0838,59036.0
2020-07-17 10:00:00,33.85,33.9,33.73,33.77,306468.0,33.0838,33.1327,32.9665,33.0056,306468.0
2020-07-17 10:05:00,33.77,33.83,33.77,33.79,41456.0,33.0056,33.0643,33.0056,33.0252,41456.0
2020-07-17 10:10:00,33.77,33.82,33.73,33.79,94228.0,33.0056,33.0545,32.9665,33.0252,94228.0
2020-07-17 10:15:00,33.79,33.84,33.74,33.74,78272.0,33.0252,33.074,32.9763,32.9763,78272.0
2020-07-17 10:20:00,33.76,33.77,33.63,33.63,75020.0,32.9959,33.0056,32.8688,32.8688,75020.0
2020-07-17 10:25:00,33.63,33.63,33.56,33.6,38100.0,32.8688,32.8688,32.8004,32.8395,38100.0
2020-07-17 10:30:00,33.6,33.6,33.54,33.56,64736.0,32.8395,32.8395,32.7808,32.8004,64736.0
2020-07-17 10:35:00,33.59,33.67,33.59,33.65,62152.0,32.8297,32.9079,32.8297,32.8883,62152.0
2020-07-17 10:40:00,33.65,33.68,33.63,33.63,42272.0,32.8883,32.9177,32.8688,32.8688,42272.0
2020-07-17 10:45:00,33.61,33.7,33.59,33.7,30416.0,32.8493,32.9372,32.8297,32.9372,30416.0
2020-07-17 10:50:00,33.69,33.74,33.69,33.73,97260.0,32.9274,32.9763,32.9274,32.9665,97260.0
2020-07-17 10:55:00,33.74,33.8,33.74,33.8,30728.0,32.9763,33.035,32.9763,33.035,30728.0
2020-07-17 11:00:00,33.8,33.85,33.8,33.83,41480.0,33.035,33.0838,33.035,33.0643,41480.0
2020-07-17 11:05:00,33.82,33.85,33.82,33.85,11336.0,33.0545,33.0838,33.0545,33.0838,11336.0
2020-07-17 11:10:00,33.86,33.88,33.84,33.85,30452.0,33.0936,33.1131,33.074,33.0838,30452.0
2020-07-17 11:15:00,33.84,33.87,33.8,33.81,29576.0,33.074,33.1034,33.035,33.0447,29576.0
2020-07-17 11:20:00,33.8,33.82,33.8,33.81,11804.0,33.035,33.0545,33.035,33.0447,11804.0
2020-07-17 11:25:00,33.8,33.82,33.78,33.82,27796.0,33.035,33.0545,33.0154,33.0545,27796.0
2020-07-17 11:30:00,33.83,33.84,33.8,33.8,12800.0,33.0643,33.074,33.035,33.035,12800.0
2020-07-17 11:35:00,33.82,33.83,33.79,33.81,44660.0,33.0545,33.0643,33.0252,33.0447,44660.0
2020-07-17 11:40:00,33.82,33.84,33.76,33.78,39720.0,33.0545,33.074,32.9959,33.0154,39720.0
2020-07-17 11:45:00,33.77,33.8,33.72,33.75,45108.0,33.0056,33.035,32.9568,32.9861,45108.0
2020-07-17 11:50:00,33.76,33.85,33.75,33.85,68132.0,32.9959,33.0838,32.9861,33.0838,68132.0
2020-07-17 11:55:00,33.85,33.9,33.85,33.87,29188.0,33.0838,33.1327,33.0838,33.1034,29188.0
2020-07-17 12:00:00,33.86,33.88,33.85,33.88,36580.0,33.0936,33.1131,33.0838,33.1131,36580.0
2020-07-17 12:05:00,33.88,33.93,33.88,33.92,51888.0,33.1131,33.162,33.1131,33.1522,51888.0
2020-07-17 12:10:00,33.92,33.92,33.89,33.9,29000.0,33.1522,33.1522,33.1229,33.1327,29000.0
2020-07-17 12:15:00,33.89,33.92,33.89,33.9,2868.0,33.1229,33.1522,33.1229,33.1327,2868.0
2020-07-17 12:20:00,33.89,33.93,33.88,33.93,6648.0,33.1229,33.162,33.1131,33.162,6648.0
2020-07-17 12:25:00,33.9,33.91,33.89,33.9,2800.0,33.1327,33.1425,33.1229,33.1327,2800.0
2020-07-17 12:30:00,33.89,33.9,33.87,33.89,14800.0,33.1229,33.1327,33.1034,33.1229,14800.0
2020-07-17 12:35:00,33.9,33.91,33.9,33.91,808.0,33.1327,33.1425,33.1327,33.1425,808.0
2020-07-17 12:40:00,33.89,33.89,33.85,33.85,11696.0,33.1229,33.1229,33.0838,33.0838,11696.0
2020-07-17 12:45:00,33.87,33.89,33.87,33.87,13292.0,33.1034,33.1229,33.1034,33.1034,13292.0
2020-07-17 12:50:00,33.88,33.88,33.87,33.87,15472.0,33.1131,33.1131,33.1034,33.1034,15472.0
2020-07-17 12:55:00,33.86,33.86,33.82,33.84,7000.0,33.0936,33.0936,33.0545,33.074,7000.0
2020-07-17 13:00:00,33.84,33.85,33.82,33.85,30388.0,33.074,33.0838,33.0545,33.0838,30388.0
2020-07-17 13:05:00,33.85,33.89,33.85,33.88,52448.0,33.0838,33.1229,33.0838,33.1131,52448.0
2020-07-17 13:10:00,33.88,33.89,33.86,33.86,39700.0,33.1131,33.1229,33.0936,33.0936,39700.0
2020-07-17 13:15:00,33.86,33.88,33.77,33.81,209208.0,33.0936,33.1131,33.0056,33.0447,209208.0
2020-07-17 13:20:00,33.81,33.91,33.81,33.9,101348.0,33.0447,33.1425,33.0447,33.1327,101348.0
2020-07-17 13:25:00,33.9,33.9,33.87,33.88,6600.0,33.1327,33.1327,33.1034,33.1131,6600.0
2020-07-17 13:30:00,33.88,33.88,33.83,33.83,28080.0,33.1131,33.1131,33.0643,33.0643,28080.0
2020-07-17 13:35:00,33.83,33.84,33.83,33.83,5844.0,33.0643,33.074,33.0643,33.0643,5844.0
2020-07-17 13:40:00,33.84,33.88,33.84,33.88,18680.0,33.074,33.1131,33.074,33.1131,18680.0
2020-07-17 13:45:00,33.88,33.88,33.86,33.87,17276.0,33.1131,33.1131,33.0936,33.1034,17276.0
2020-07-17 13:50:00,33.87,33.87,33.83,33.86,26832.0,33.1034,33.1034,33.0643,33.0936,26832.0
2020-07-17 13:55:00,33.84,33.86,33.82,33.86,24204.0,33.074,33.0936,33.0545,33.0936,24204.0
2020-07-17 14:00:00,33.85,33.93,33.85,33.93,28228.0,33.0838,33.162,33.0838,33.162,28228.0
2020-07-17 14:05:00,33.91,33.95,33.9,33.94,31072.0,33.1425,33.1816,33.1327,33.1718,31072.0
2020-07-17 14:10:00,33.95,33.98,33.93,33.97,46976.0,33.1816,33.2109,33.162,33.2011,46976.0
2020-07-17 14:15:00,33.98,34.0,33.98,34.0,62136.0,33.2109,33.2304,33.2109,33.2304,62136.0
2020-07-17 14:20:00,34.02,34.02,33.97,33.98,36848.0,33.25,33.25,33.2011,33.2109,36848.0
2020-07-17 14:25:00,33.98,33.99,33.98,33.98,19712.0,33.2109,33.2206,33.2109,33.2109,19712.0
2020-07-17 14:30:00,33.97,33.98,33.95,33.95,22576.0,33.2011,33.2109,33.1816,33.1816,22576.0
2020-07-17 14:35:00,33.94,33.97,33.93,33.97,12552.0,33.1718,33.2011,33.162,33.2011,12552.0
2020-07-17 14:40:00,33.97,33.99,33.96,33.98,50960.0,33.2011,33.2206,33.1913,33.2109,50960.0
2020-07-17 14:45:00,33.99,33.99,33.96,33.99,9276.0,33.2206,33.2206,33.1913,33.2206,9276.0
2020-07-17 14:50:00,33.98,34.05,33.98,34.05,30368.0,33.2109,33.2793,33.2109,33.2793,30368.0
2020-07-17 14:55:00,34.04,34.04,34.01,34.02,21800.0,33.2695,33.2695,33.2402,33.25,21800.0
2020-07-17 15:00:00,34.01,34.02,33.94,33.97,41632.0,33.2402,33.25,33.1718,33.2011,41632.0
2020-07-17 15:05:00,33.97,34.05,33.96,34.0,24568.0,33.2011,33.2793,33.1913,33.2304,24568.0
2020-07-17 15:10:00,34.0,34.0,33.96,33.97,64188.0,33.2304,33.2304,33.1913,33.2011,64188.0
2020-07-17 15:15:00,33.97,34.01,33.94,34.01,60364.0,33.2011,33.2402,33.1718,33.2402,60364.0
2020-07-17 15:20:00,33.99,34.05,33.99,34.03,26876.0,33.2206,33.2793,33.2206,33.2597,26876.0
2020-07-17 15:25:00,34.05,34.06,34.04,34.06,23116.0,33.2793,33.2891,33.2695,33.2891,23116.0
2020-07-17 15:30:00,34.05,34.09,34.03,34.08,48212.0,33.2793,33.3184,33.2597,33.3086,48212.0
2020-07-17 15:35:00,34.08,34.12,34.06,34.06,140836.0,33.3086,33.3477,33.2891,33.2891,140836.0
2020-07-17 15:40:00,34.07,34.08,34.03,34.06,41236.0,33.2988,33.3086,33.2597,33.2891,41236.0
2020-07-17 15:45:00,34.05,34.05,34.01,34.05,57348.0,33.2793,33.2793,33.2402,33.2793,57348.0
2020-07-17 15:50:00,34.03,34.03,33.91,33.92,93772.0,33.2597,33.2597,33.1425,33.1522,93772.0
2020-07-17 15:55:00,33.94,33.98,33.92,33.94,77636.0,33.1718,33.2109,33.1522,33.1718,77636.0
2020-07-20 09:30:00,33.88,34.02,33.88,33.97,142416.0,33.1131,33.25,33.1131,33.2011,142416.0
2020-07-20 09:35:00,33.99,34.01,33.72,33.91,172728.0,33.2206,33.2402,32.9568,33.1425,172728.0
2020-07-20 09:40:00,33.92,33.92,33.74,33.81,50784.0,33.1522,33.1522,32.9763,33.0447,50784.0
2020-07-20 09:45:00,33.79,33.86,33.75,33.75,115888.0,33.0252,33.0936,32.9861,32.9861,115888.0
2020-07-20 09:50:00,33.76,33.86,33.73,33.83,78092.0,32.9959,33.0936,32.9665,33.0643,78092.0
2020-07-20 09:55:00,33.81,33.82,33.76,33.82,136444.0,33.0447,33.0545,32.9959,33.0545,136444.0
2020-07-20 10:00:00,33.83,33.87,33.78,33.85,77772.0,33.0643,33.1034,33.0154,33.0838,77772.0
2020-07-20 10:05:00,33.89,33.97,33.89,33.94,83988.0,33.1229,33.2011,33.1229,33.1718,83988.0
2020-07-20 10:10:00,33.94,33.99,33.93,33.97,86328.0,33.1718,33.2206,33.162,33.2011,86328.0
2020-07-20 10:15:00,33.98,34.01,33.96,34.0,46188.0,33.2109,33.2402,33.1913,33.2304,46188.0
2020-07-20 10:20:00,34.02,34.07,33.99,34.05,66964.0,33.25,33.2988,33.2206,33.2793,66964.0
2020-07-20 10:25:00,34.07,34.15,34.05,34.13,362212.0,33.2988,33.377,33.2793,33.3575,362212.0
2020-07-20 10:30:00,34.15,34.16,34.12,34.13,35372.0,33.377,33.3868,33.3477,33.3575,35372.0
2020-07-20 10:35:00,34.15,34.19,34.14,34.17,157512.0,33.377,33.4161,33.3673,33.3966,157512.0
2020-07-20 10:40:00,34.17,34.21,34.17,34.18,193652.0,33.3966,33.4357,33.3966,33.4063,193652.0
2020-07-20 10:45:00,34.15,34.19,34.15,34.15,26592.0,33.377,33.4161,33.377,33.377,26592.0
2020-07-20 10:50:00,34.15,34.15,34.11,34.11,72204.0,33.377,33.377,33.3379,33.3379,72204.0
2020-07-20 10:55:00,34.12,34.14,34.09,34.1,17380.0,33.3477,33.3673,33.3184,33.3282,17380.0
2020-07-20 11:00:00,34.1,34.12,34.07,34.09,90924.0,33.3282,33.3477,33.2988,33.3184,90924.0
2020-07-20 11:05:00,34.08,34.1,34.08,34.08,19232.0,33.3086,33.3282,33.3086,33.3086,19232.0
2020-07-20 11:10:00,34.08,34.13,34.08,34.11,63004.0,33.3086,33.3575,33.3086,33.3379,63004.0
2020-07-20 11:15:00,34.12,34.16,34.11,34.12,28444.0,33.3477,33.3868,33.3379,33.3477,28444.0
2020-07-20 11:20:00,34.13,34.13,34.09,34.09,22320.0,33.3575,33.3575,33.3184,33.3184,22320.0
2020-07-20 11:25:00,34.1,34.15,34.1,34.14,14724.0,33.3282,33.377,33.3282,33.3673,14724.0
2020-07-20 11:30:00,34.16,34.17,34.15,34.17,23288.0,33.3868,33.3966,33.377,33.3966,23288.0
2020-07-20 11:35:00,34.14,34.21,34.14,34.21,14868.0,33.3673,33.4357,33.3673,33.4357,14868.0
2020-07-20 11:40:00,34.19,34.2,34.18,34.2,21124.0,33.4161,33.4259,33.4063,33.4259,21124.0
2020-07-20 11:45:00,34.2,34.23,34.2,34.23,6880.0,33.4259,33.4552,33.4259,33.4552,6880.0
2020-07-20 11:50:00,34.23,34.24,34.19,34.2,32676.0,33.4552,33.465,33.4161,33.4259,32676.0
2020-07-20 11:55:00,34.2,34.21,34.18,34.18,22692.0,33.4259,33.4357,33.4063,33.4063,22692.0
2020-07-20 12:00:00,34.18,34.18,34.1,34.12,85140.0,33.4063,33.4063,33.3282,33.3477,85140.0
2020-07-20 12:05:00,34.13,34.16,34.13,34.15,38116.0,33.3575,33.3868,33.3575,33.377,38116.0
2020-07-20 12:10:00,34.18,34.2,34.18,34.2,14400.0,33.4063,33.4259,33.4063,33.4259,14400.0
2020-07-20 12:15:00,34.22,34.22,34.21,34.22,21360.0,33.4454,33.4454,33.4357,33.4454,21360.0
2020-07-20 12:20:00,34.22,34.22,34.2,34.2,27712.0,33.4454,33.4454,33.4259,33.4259,27712.0
2020-07-20 12:25:00,34.2,34.21,34.15,34.16,40372.0,33.4259,33.4357,33.377,33.3868,40372.0
2020-07-20 12:30:00,34.15,34.19,34.14,34.19,42036.0,33.377,33.4161,33.3673,33.4161,42036.0
2020-07-20 12:35:00,34.2,34.21,34.19,34.2,22772.0,33.4259,33.4357,33.4161,33.4259,22772.0
2020-07-20 12:40:00,34.19,34.21,34.19,34.19,8000.0,33.4161,33.4357,33.4161,33.4161,8000.0
2020-07-20 12:45:00,34.2,34.21,34.19,34.21,6428.0,33.4259,33.4357,33.4161,33.4357,6428.0
2020-07-20 12:50:00,34.19,34.21,34.19,34.2,22280.0,33.4161,33.4357,33.4161,33.4259,22280.0
2020-07-20 12:55:00,34.2,34.22,34.18,34.22,33992.0,33.4259,33.4454,33.4063,33.4454,33992.0
2020-07-20 13:00:00,34.22,34.22,34.21,34.22,9000.0,33.4454,33.4454,33.4357,33.4454,9000.0
2020-07-20 13:05:00,34.19,34.22,34.19,34.2,14988.0,33.4161,33.4454,33.4161,33.4259,14988.0
2020-07-20 13:10:00,34.2,34.22,34.2,34.22,24904.0,33.4259,33.4454,33.4259,33.4454,24904.0
2020-07-20 13:15:00,34.23,34.26,34.22,34.26,34848.0,33.4552,33.4845,33.4454,33.4845,34848.0
2020-07-20 13:20:00,34.26,34.27,34.26,34.26,37716.0,33.4845,33.4943,33.4845,33.4845,37716.0
2020-07-20 13:25:00,34.26,34.27,34.26,34.27,7916.0,33.4845,33.4943,33.4845,33.4943,7916.0
2020-07-20 13:30:00,34.26,34.27,34.25,34.26,12368.0,33.4845,33.4943,33.4748,33.4845,12368.0
2020-07-20 13:35:00,34.25,34.26,34.24,34.25,23624.0,33.4748,33.4845,33.465,33.4748,23624.0
2020-07-20 13:40:00,34.27,34.35,34.27,34.33,54664.0,33.4943,33.5725,33.4943,33.553,54664.0
2020-07-20 13:45:00,34.33,34.33,34.31,34.32,18552.0,33.553,33.553,33.5334,33.5432,18552.0
2020-07-20 13:50:00,34.33,34.37,34.33,34.37,64804.0,33.553,33.592,33.553,33.592,64804.0
2020-07-20 13:55:00,34.37,34.38,34.35,34.36,96224.0,33.592,33.6018,33.5725,33.5823,96224.0
2020-07-20 14:00:00,34.35,34.37,34.32,34.34,134532.0,33.5725,33.592,33.5432,33.5627,134532.0
2020-07-20 14:05:00,34.35,34.35,34.33,34.34,17228.0,33.5725,33.5725,33.553,33.5627,17228.0
2020-07-20 14:10:00,34.33,34.34,34.33,34.34,33116.0,33.553,33.5627,33.553,33.5627,33116.0
2020-07-20 14:15:00,34.35,34.35,34.33,34.35,7608.0,33.5725,33.5725,33.553,33.5725,7608.0
2020-07-20 14:20:00,34.34,34.36,34.33,34.34,13972.0,33.5627,33.5823,33.553,33.5627,13972.0
2020-07-20 14:25:00,34.35,34.35,34.35,34.35,10048.0,33.5725,33.5725,33.5725,33.5725,10048.0
2020-07-20 14:30:00,34.36,34.41,34.35,34.4,19352.0,33.5823,33.6311,33.5725,33.6214,19352.0
2020-07-20 14:35:00,34.4,34.4,34.36,34.36,16196.0,33.6214,33.6214,33.5823,33.5823,16196.0
2020-07-20 14:40:00,34.38,34.38,34.37,34.37,7600.0,33.6018,33.6018,33.592,33.592,7600.0
2020-07-20 14:45:00,34.37,34.4,34.37,34.39,29400.0,33.592,33.6214,33.592,33.6116,29400.0
2020-07-20 14:50:00,34.4,34.41,34.38,34.41,14500.0,33.6214,33.6311,33.6018,33.6311,14500.0
2020-07-20 14:55:00,34.39,34.39,34.37,34.37,35820.0,33.6116,33.6116,33.592,33.592,35820.0
2020-07-20 15:00:00,34.38,34.4,34.38,34.39,10108.0,33.6018,33.6214,33.6018,33.6116,10108.0
2020-07-20 15:05:00,34.4,34.41,34.38,34.38,14920.0,33.6214,33.6311,33.6018,33.6018,14920.0
2020-07-20 15:10:00,34.39,34.41,34.36,34.38,49392.0,33.6116,33.6311,33.5823,33.6018,49392.0
2020-07-20 15:15:00,34.38,34.49,34.38,34.46,69216.0,33.6018,33.7093,33.6018,33.68,69216.0
2020-07-20 15:20:00,34.47,34.49,34.47,34.48,9256.0,33.6898,33.7093,33.6898,33.6996,9256.0
2020-07-20 15:25:00,34.48,34.54,34.48,34.53,78088.0,33.6996,33.7582,33.6996,33.7484,78088.0
2020-07-20 15:30:00,34.53,34.61,34.53,34.59,49540.0,33.7484,33.8266,33.7484,33.8071,49540.0
2020-07-20 15:35:00,34.6,34.63,34.59,34.6,80856.0,33.8168,33.8462,33.8071,33.8168,80856.0
2020-07-20 15:40:00,34.61,34.62,34.57,34.57,105140.0,33.8266,33.8364,33.7875,33.7875,105140.0
2020-07-20 15:45:00,34.58,34.63,34.58,34.63,83604.0,33.7973,33.8462,33.7973,33.8462,83604.0
2020-07-20 15:50:00,34.63,34.64,34.57,34.6,58700.0,33.8462,33.8559,33.7875,33.8168,58700.0
2020-07-20 15:55:00,34.59,34.6,34.49,34.49,164644.0,33.8071,33.8168,33.7093,33.7093,164644.0
2020-07-21 09:30:00,34.94,34.95,34.84,34.94,295684.0,34.1491,34.1589,34.0514,34.1491,295684.0
2020-07-21 09:35:00,34.93,34.93,34.85,34.89,143160.0,34.1394,34.1394,34.0612,34.1003,143160.0
2020-07-21 09:40:00,34.88,34.93,34.82,34.93,109584.0,34.0905,34.1394,34.0319,34.1394,109584.0
2020-07-21 09:45:00,34.89,34.97,34.88,34.97,84212.0,34.1003,34.1785,34.0905,34.1785,84212.0
2020-07-21 09:50:00,34.97,35.04,34.92,35.03,121792.0,34.1785,34.2469,34.1296,34.2371,121792.0
2020-07-21 09:55:00,35.03,35.04,34.97,34.99,119096.0,34.2371,34.2469,34.1785,34.198,119096.0
2020-07-21 10:00:00,35.01,35.02,34.94,34.99,141228.0,34.2176,34.2273,34.1491,34.198,141228.0
2020-07-21 10:05:00,35.0,35.04,34.93,34.93,238008.0,34.2078,34.2469,34.1394,34.1394,238008.0
2020-07-21 10:10:00,34.93,34.97,34.89,34.91,75580.0,34.1394,34.1785,34.1003,34.1198,75580.0
2020-07-21 10:15:00,34.91,34.98,34.89,34.97,95628.0,34.1198,34.1882,34.1003,34.1785,95628.0
2020-07-21 10:20:00,34.98,34.99,34.93,34.93,46688.0,34.1882,34.198,34.1394,34.1394,46688.0
2020-07-21 10:25:00,34.93,34.93,34.74,34.78,104096.0,34.1394,34.1394,33.9537,33.9928,104096.0
2020-07-21 10:30:00,34.81,34.86,34.79,34.83,56800.0,34.0221,34.071,34.0025,34.0416,56800.0
2020-07-21 10:35:00,34.84,34.87,34.77,34.85,40408.0,34.0514,34.0807,33.983,34.0612,40408.0
2020-07-21 10:40:00,34.84,34.87,34.73,34.75,83768.0,34.0514,34.0807,33.9439,33.9634,83768.0
2020-07-21 10:45:00,34.74,34.88,34.74,34.88,76432.0,33.9537,34.0905,33.9537,34.0905,76432.0
2020-07-21 10:50:00,34.87,34.97,34.87,34.96,57068.0,34.0807,34.1785,34.0807,34.1687,57068.0
2020-07-21 10:55:00,34.95,34.98,34.92,34.93,31492.0,34.1589,34.1882,34.1296,34.1394,31492.0
2020-07-21 11:00:00,34.94,34.97,34.93,34.96,8272.0,34.1491,34.1785,34.1394,34.1687,8272.0
2020-07-21 11:05:00,34.96,34.96,34.88,34.88,21516.0,34.1687,34.1687,34.0905,34.0905,21516.0
2020-07-21 11:10:00,34.87,34.9,34.78,34.9,77492.0,34.0807,34.1101,33.9928,34.1101,77492.0
2020-07-21 11:15:00,34.92,34.97,34.92,34.95,41916.0,34.1296,34.1785,34.1296,34.1589,41916.0
2020-07-21 11:20:00,34.93,34.97,34.93,34.96,18348.0,34.1394,34.1785,34.1394,34.1687,18348.0
2020-07-21 11:25:00,34.96,34.98,34.9,34.94,17480.0,34.1687,34.1882,34.1101,34.1491,17480.0
2020-07-21 11:30:00,34.97,34.99,34.89,34.95,27824.0,34.1785,34.198,34.1003,34.1589,27824.0
2020-07-21 11:35:00,34.94,34.96,34.9,34.9,19568.0,34.1491,34.1687,34.1101,34.1101,19568.0
2020-07-21 11:40:00,34.9,34.95,34.88,34.95,14124.0,34.1101,34.1589,34.0905,34.1589,14124.0
2020-07-21 11:45:00,34.92,34.92,34.82,34.82,26024.0,34.1296,34.1296,34.0319,34.0319,26024.0
2020-07-21 11:50:00,34.83,34.83,34.79,34.79,10564.0,34.0416,34.0416,34.0025,34.0025,10564.0
2020-07-21 11:55:00,34.8,34.86,34.76,34.85,49400.0,34.0123,34.071,33.9732,34.0612,49400.0
2020-07-21 12:00:00,34.85,34.87,34.78,34.8,15400.0,34.0612,34.0807,33.9928,34.0123,15400.0
2020-07-21 12:05:00,34.82,34.82,34.77,34.77,25212.0,34.0319,34.0319,33.983,33.983,25212.0
2020-07-21 12:10:00,34.77,34.82,34.76,34.81,47048.0,33.983,34.0319,33.9732,34.0221,47048.0
2020-07-21 12:15:00,34.8,34.83,34.78,34.79,8320.0,34.0123,34.0416,33.9928,34.0025,8320.0
2020-07-21 12:20:00,34.79,34.81,34.77,34.78,18624.0,34.0025,34.0221,33.983,33.9928,18624.0
2020-07-21 12:25:00,34.77,34.85,34.77,34.85,35956.0,33.983,34.0612,33.983,34.0612,35956.0
2020-07-21 12:30:00,34.84,34.87,34.83,34.86,21196.0,34.0514,34.0807,34.0416,34.071,21196.0
2020-07-21 12:35:00,34.87,34.87,34.81,34.81,15352.0,34.0807,34.0807,34.0221,34.0221,15352.0
2020-07-21 12:40:00,34.81,34.88,34.8,34.88,16436.0,34.0221,34.0905,34.0123,34.0905,16436.0
2020-07-21 12:45:00,34.88,34.88,34.81,34.82,18308.0,34.0905,34.0905,34.0221,34.0319,18308.0
2020-07-21 12:50:00,34.83,34.85,34.82,34.85,26312.0,34.0416,34.0612,34.0319,34.0612,26312.0
2020-07-21 12:55:00,34.84,34.91,34.83,34.91,35320.0,34.0514,34.1198,34.0416,34.1198,35320.0
2020-07-21 13:00:00,34.9,34.9,34.88,34.88,22016.0,34.1101,34.1101,34.0905,34.0905,22016.0
2020-07-21 13:05:00,34.89,34.91,34.88,34.9,17800.0,34.1003,34.1198,34.0905,34.1101,17800.0
2020-07-21 13:10:00,34.88,34.88,34.85,34.85,19444.0,34.0905,34.0905,34.0612,34.0612,19444.0
2020-07-21 13:15:00,34.82,34.87,34.8,34.87,33628.0,34.0319,34.0807,34.0123,34.0807,33628.0
2020-07-21 13:20:00,34.88,34.89,34.85,34.85,41160.0,34.0905,34.1003,34.0612,34.0612,41160.0
2020-07-21 13:25:00,34.85,34.92,34.85,34.92,32504.0,34.0612,34.1296,34.0612,34.1296,32504.0
2020-07-21 13:30:00,34.91,34.95,34.9,34.93,19760.0,34.1198,34.1589,34.1101,34.1394,19760.0
2020-07-21 13:35:00,34.94,34.94,34.93,34.94,24480.0,34.1491,34.1491,34.1394,34.1491,24480.0
2020-07-21 13:40:00,34.94,34.95,34.93,34.94,25540.0,34.1491,34.1589,34.1394,34.1491,25540.0
2020-07-21 13:45:00,34.94,34.97,34.94,34.96,33428.0,34.1491,34.1785,34.1491,34.1687,33428.0
2020-07-21 13:50:00,34.97,34.99,34.95,34.97,44580.0,34.1785,34.198,34.1589,34.1785,44580.0
2020-07-21 13:55:00,34.98,34.98,34.93,34.95,25688.0,34.1882,34.1882,34.1394,34.1589,25688.0
2020-07-21 14:00:00,34.95,35.0,34.95,34.98,52108.0,34.1589,34.2078,34.1589,34.1882,52108.0
2020-07-21 14:05:00,34.98,35.02,34.98,35.02,42964.0,34.1882,34.2273,34.1882,34.2273,42964.0
2020-07-21 14:10:00,35.02,35.02,34.99,34.99,65984.0,34.2273,34.2273,34.198,34.198,65984.0
2020-07-21 14:15:00,34.99,35.0,34.92,34.92,117132.0,34.198,34.2078,34.1296,34.1296,117132.0
2020-07-21 14:20:00,34.93,34.97,34.93,34.97,21928.0,34.1394,34.1785,34.1394,34.1785,21928.0
2020-07-21 14:25:00,34.97,34.97,34.96,34.97,18000.0,34.1785,34.1785,34.1687,34.1785,18000.0
2020-07-21 14:30:00,34.97,34.97,34.93,34.95,24036.0,34.1785,34.1785,34.1394,34.1589,24036.0
2020-07-21 14:35:00,34.94,34.95,34.91,34.93,29204.0,34.1491,34.1589,34.1198,34.1394,29204.0
2020-07-21 14:40:00,34.93,34.94,34.9,34.92,16220.0,34.1394,34.1491,34.1101,34.1296,16220.0
2020-07-21 14:45:00,34.91,34.94,34.91,34.94,20044.0,34.1198,34.1491,34.1198,34.1491,20044.0
2020-07-21 14:50:00,34.94,34.96,34.93,34.96,33240.0,34.1491,34.1687,34.1394,34.1687,33240.0
2020-07-21 14:55:00,34.97,34.97,34.92,34.93,29616.0,34.1785,34.1785,34.1296,34.1394,29616.0
2020-07-21 15:00:00,34.92,34.95,34.89,34.92,24092.0,34.1296,34.1589,34.1003,34.1296,24092.0
2020-07-21 15:05:00,34.9,34.92,34.85,34.86,115012.0,34.1101,34.1296,34.0612,34.071,115012.0
2020-07-21 15:10:00,34.85,34.85,34.68,34.75,94440.0,34.0612,34.0612,33.895,33.9634,94440.0
2020-07-21 15:15:00,34.73,34.75,34.64,34.68,128964.0,33.9439,33.9634,33.8559,33.895,128964.0
2020-07-21 15:20:00,34.67,34.72,34.62,34.65,139788.0,33.8853,33.9341,33.8364,33.8657,139788.0
2020-07-21 15:25:00,34.65,34.73,34.6,34.63,70224.0,33.8657,33.9439,33.8168,33.8462,70224.0
2020-07-21 15:30:00,34.68,34.69,34.58,34.59,100100.0,33.895,33.9048,33.7973,33.8071,100100.0
2020-07-21 15:35:00,34.6,34.6,34.53,34.55,402276.0,33.8168,33.8168,33.7484,33.768,402276.0
2020-07-21 15:40:00,34.54,34.63,34.52,34.62,68960.0,33.7582,33.8462,33.7387,33.8364,68960.0
2020-07-21 15:45:00,34.63,34.7,34.63,34.66,50396.0,33.8462,33.9146,33.8462,33.8755,50396.0
2020-07-21 15:50:00,34.64,34.65,34.42,34.52,339596.0,33.8559,33.8657,33.6409,33.7387,339596.0
2020-07-21 15:55:00,34.54,34.64,34.45,34.63,581528.0,33.7582,33.8559,33.6702,33.8462,581528.0
2020-07-22 09:30:00,34.55,34.66,34.54,34.65,120180.0,33.768,33.8755,33.7582,33.8657,120180.0
2020-07-22 09:35:00,34.66,34.71,34.62,34.7,155220.0,33.8755,33.9244,33.8364,33.9146,155220.0
2020-07-22 09:40:00,34.71,34.74,34.71,34.71,67360.0,33.9244,33.9537,33.9244,33.9244,67360.0
2020-07-22 09:45:00,34.73,34.77,34.72,34.72,79708.0,33.9439,33.983,33.9341,33.9341,79708.0
2020-07-22 09:50:00,34.74,34.86,34.74,34.85,74812.0,33.9537,34.071,33.9537,34.0612,74812.0
2020-07-22 09:55:00,34.85,34.88,34.79,34.8,67544.0,34.0612,34.0905,34.0025,34.0123,67544.0
2020-07-22 10:00:00,34.8,34.8,34.76,34.8,73556.0,34.0123,34.0123,33.9732,34.0123,73556.0
2020-07-22 10:05:00,34.8,34.81,34.74,34.79,52960.0,34.0123,34.0221,33.9537,34.0025,52960.0
2020-07-22 10:10:00,34.8,34.85,34.76,34.77,59024.0,34.0123,34.0612,33.9732,33.983,59024.0
2020-07-22 10:15:00,34.77,34.8,34.77,34.8,24716.0,33.983,34.0123,33.983,34.0123,24716.0
2020-07-22 10:20:00,34.79,34.79,34.77,34.77,25016.0,34.0025,34.0025,33.983,33.983,25016.0
2020-07-22 10:25:00,34.74,34.78,34.71,34.71,43868.0,33.9537,33.9928,33.9244,33.9244,43868.0
2020-07-22 10:30:00,34.69,34.77,34.67,34.74,81004.0,33.9048,33.983,33.8853,33.9537,81004.0
2020-07-22 10:35:00,34.73,34.8,34.73,34.78,36308.0,33.9439,34.0123,33.9439,33.9928,36308.0
2020-07-22 10:40:00,34.77,34.77,34.73,34.77,36164.0,33.983,33.983,33.9439,33.983,36164.0
2020-07-22 10:45:00,34.77,34.77,34.62,34.63,55856.0,33.983,33.983,33.8364,33.8462,55856.0
2020-07-22 10:50:00,34.63,34.63,34.58,34.59,35116.0,33.8462,33.8462,33.7973,33.8071,35116.0
2020-07-22 10:55:00,34.61,34.67,34.61,34.67,30260.0,33.8266,33.8853,33.8266,33.8853,30260.0
2020-07-22 11:00:00,34.67,34.72,34.67,34.72,18228.0,33.8853,33.9341,33.8853,33.9341,18228.0
2020-07-22 11:05:00,34.72,34.72,34.62,34.63,60348.0,33.9341,33.9341,33.8364,33.8462,60348.0
2020-07-22 11:10:00,34.61,34.63,34.54,34.54,34856.0,33.8266,33.8462,33.7582,33.7582,34856.0
2020-07-22 11:15:00,34.55,34.63,34.52,34.61,56800.0,33.768,33.8462,33.7387,33.8266,56800.0
2020-07-22 11:20:00,34.61,34.66,34.6,34.65,81300.0,33.8266,33.8755,33.8168,33.8657,81300.0
2020-07-22 11:25:00,34.66,34.72,34.66,34.72,63272.0,33.8755,33.9341,33.8755,33.9341,63272.0
2020-07-22 11:30:00,34.72,34.73,34.71,34.71,8420.0,33.9341,33.9439,33.9244,33.9244,8420.0
2020-07-22 11:35:00,34.71,34.75,34.71,34.75,4952.0,33.9244,33.9634,33.9244,33.9634,4952.0
2020-07-22 11:40:00,34.75,34.79,34.75,34.79,40540.0,33.9634,34.0025,33.9634,34.0025,40540.0
2020-07-22 11:45:00,34.79,34.79,34.76,34.76,15612.0,34.0025,34.0025,33.9732,33.9732,15612.0
2020-07-22 11:50:00,34.76,34.77,34.74,34.77,9768.0,33.9732,33.983,33.9537,33.983,9768.0
2020-07-22 11:55:00,34.75,34.76,34.75,34.76,7920.0,33.9634,33.9732,33.9634,33.9732,7920.0
2020-07-22 12:00:00,34.79,34.79,34.73,34.73,11012.0,34.0025,34.0025,33.9439,33.9439,11012.0
2020-07-22 12:05:00,34.74,34.75,34.74,34.74,7600.0,33.9537,33.9634,33.9537,33.9537,7600.0
2020-07-22 12:10:00,34.77,34.85,34.77,34.85,43664.0,33.983,34.0612,33.983,34.0612,43664.0
2020-07-22 12:15:00,34.88,34.91,34.86,34.86,18188.0,34.0905,34.1198,34.071,34.071,18188.0
2020-07-22 12:20:00,34.87,34.87,34.83,34.83,15336.0,34.0807,34.0807,34.0416,34.0416,15336.0
2020-07-22 12:25:00,34.84,34.86,34.84,34.85,5580.0,34.0514,34.071,34.0514,34.0612,5580.0
2020-07-22 12:30:00,34.85,34.85,34.83,34.83,4900.0,34.0612,34.0612,34.0416,34.0416,4900.0
2020-07-22 12:35:00,34.84,34.84,34.82,34.83,10824.0,34.0514,34.0514,34.0319,34.0416,10824.0
2020-07-22 12:40:00,34.81,34.81,34.79,34.79,10984.0,34.0221,34.0221,34.0025,34.0025,10984.0
2020-07-22 12:45:00,34.8,34.83,34.8,34.83,2388.0,34.0123,34.0416,34.0123,34.0416,2388.0
2020-07-22 12:50:00,34.84,34.84,34.78,34.79,6972.0,34.0514,34.0514,33.9928,34.0025,6972.0
2020-07-22 12:55:00,34.78,34.82,34.78,34.82,9604.0,33.9928,34.0319,33.9928,34.0319,9604.0
2020-07-22 13:00:00,34.81,34.81,34.78,34.8,23672.0,34.0221,34.0221,33.9928,34.0123,23672.0
2020-07-22 13:05:00,34.8,34.8,34.78,34.79,28428.0,34.0123,34.0123,33.9928,34.0025,28428.0
2020-07-22 13:10:00,34.82,34.84,34.81,34.82,14572.0,34.0319,34.0514,34.0221,34.0319,14572.0
2020-07-22 13:15:00,34.81,34.82,34.81,34.82,4824.0,34.0221,34.0319,34.0221,34.0319,4824.0
2020-07-22 13:20:00,34.84,34.85,34.83,34.84,13600.0,34.0514,34.0612,34.0416,34.0514,13600.0
2020-07-22 13:25:00,34.79,34.81,34.79,34.8,14440.0,34.0025,34.0221,34.0025,34.0123,14440.0
2020-07-22 13:30:00,34.8,34.8,34.74,34.74,20152.0,34.0123,34.0123,33.9537,33.9537,20152.0
2020-07-22 13:35:00,34.74,34.76,34.73,34.75,28536.0,33.9537,33.9732,33.9439,33.9634,28536.0
2020-07-22 13:40:00,34.74,34.77,34.74,34.77,12304.0,33.9537,33.983,33.9537,33.983,12304.0
2020-07-22 13:45:00,34.75,34.75,34.64,34.67,128220.0,33.9634,33.9634,33.8559,33.8853,128220.0
2020-07-22 13:50:00,34.68,34.68,34.63,34.65,14760.0,33.895,33.895,33.8462,33.8657,14760.0
2020-07-22 13:55:00,34.63,34.64,34.58,34.58,52084.0,33.8462,33.8559,33.7973,33.7973,52084.0
2020-07-22 14:00:00,34.58,34.71,34.58,34.7,54480.0,33.7973,33.9244,33.7973,33.9146,54480.0
2020-07-22 14:05:00,34.7,34.7,34.67,34.69,64412.0,33.9146,33.9146,33.8853,33.9048,64412.0
2020-07-22 14:10:00,34.69,34.7,34.65,34.7,69932.0,33.9048,33.9146,33.8657,33.9146,69932.0
2020-07-22 14:15:00,34.67,34.74,34.67,34.73,34900.0,33.8853,33.9537,33.8853,33.9439,34900.0
2020-07-22 14:20:00,34.73,34.74,34.71,34.71,12720.0,33.9439,33.9537,33.9244,33.9244,12720.0
2020-07-22 14:25:00,34.7,34.73,34.7,34.73,14116.0,33.9146,33.9439,33.9146,33.9439,14116.0
2020-07-22 14:30:00,34.72,34.76,34.69,34.75,17940.0,33.9341,33.9732,33.9048,33.9634,17940.0
2020-07-22 14:35:00,34.76,34.79,34.76,34.79,9192.0,33.9732,34.0025,33.9732,34.0025,9192.0
2020-07-22 14:40:00,34.79,34.8,34.78,34.8,4400.0,34.0025,34.0123,33.9928,34.0123,4400.0
2020-07-22 14:45:00,34.79,34.81,34.79,34.79,12000.0,34.0025,34.0221,34.0025,34.0025,12000.0
2020-07-22 14:50:00,34.8,34.83,34.79,34.83,10400.0,34.0123,34.0416,34.0025,34.0416,10400.0
2020-07-22 14:55:00,34.82,34.82,34.77,34.78,29976.0,34.0319,34.0319,33.983,33.9928,29976.0
2020-07-22 15:00:00,34.8,34.83,34.77,34.79,23916.0,34.0123,34.0416,33.983,34.0025,23916.0
2020-07-22 15:05:00,34.8,34.83,34.8,34.83,15468.0,34.0123,34.0416,34.0123,34.0416,15468.0
2020-07-22 15:10:00,34.83,34.94,34.81,34.92,122824.0,34.0416,34.1491,34.0221,34.1296,122824.0
2020-07-22 15:15:00,34.92,34.95,34.89,34.9,61712.0,34.1296,34.1589,34.1003,34.1101,61712.0
2020-07-22 15:20:00,34.89,34.92,34.88,34.89,46052.0,34.1003,34.1296,34.0905,34.1003,46052.0
2020-07-22 15:25:00,34.9,34.9,34.83,34.85,75600.0,34.1101,34.1101,34.0416,34.0612,75600.0
2020-07-22 15:30:00,34.85,34.89,34.83,34.84,26924.0,34.0612,34.1003,34.0416,34.0514,26924.0
2020-07-22 15:35:00,34.86,34.91,34.86,34.89,24536.0,34.071,34.1198,34.071,34.1003,24536.0
2020-07-22 15:40:00,34.91,34.98,34.91,34.98,84632.0,34.1198,34.1882,34.1198,34.1882,84632.0
2020-07-22 15:45:00,34.98,35.05,34.98,35.05,127428.0,34.1882,34.2567,34.1882,34.2567,127428.0
2020-07-22 15:50:00,35.05,35.08,35.0,35.03,136284.0,34.2567,34.286,34.2078,34.2371,136284.0
2020-07-22 15:55:00,35.01,35.05,34.99,35.03,274508.0,34.2176,34.2567,34.198,34.2371,274508.0
2020-07-23 09:30:00,34.94,34.97,34.89,34.94,207288.0,34.1491,34.1785,34.1003,34.1491,207288.0
2020-07-23 09:35:00,34.96,34.99,34.93,34.95,86788.0,34.1687,34.198,34.1394,34.1589,86788.0
2020-07-23 09:40:00,34.95,34.98,34.92,34.97,46968.0,34.1589,34.1882,34.1296,34.1785,46968.0
2020-07-23 09:45:00,34.98,35.08,34.98,35.07,60152.0,34.1882,34.286,34.1882,34.2762,60152.0
2020-07-23 09:50:00,35.08,35.1,35.05,35.07,169248.0,34.286,34.3055,34.2567,34.2762,169248.0
2020-07-23 09:55:00,35.06,35.06,34.99,35.05,59236.0,34.2664,34.2664,34.198,34.2567,59236.0
2020-07-23 10:00:00,35.04,35.07,34.98,35.0,38616.0,34.2469,34.2762,34.1882,34.2078,38616.0
2020-07-23 10:05:00,35.04,35.05,34.99,35.0,23548.0,34.2469,34.2567,34.198,34.2078,23548.0
2020-07-23 10:10:00,34.99,35.0,34.83,34.87,91956.0,34.198,34.2078,34.0416,34.0807,91956.0
2020-07-23 10:15:00,34.85,34.9,34.76,34.76,82208.0,34.0612,34.1101,33.9732,33.9732,82208.0
2020-07-23 10:20:00,34.77,34.8,34.74,34.79,328480.0,33.983,34.0123,33.9537,34.0025,328480.0
2020-07-23 10:25:00,34.82,34.93,34.82,34.92,66088.0,34.0319,34.1394,34.0319,34.1296,66088.0
2020-07-23 10:30:00,34.93,34.98,34.93,34.94,90160.0,34.1394,34.1882,34.1394,34.1491,90160.0
2020-07-23 10:35:00,34.95,34.96,34.92,34.95,23672.0,34.1589,34.1687,34.1296,34.1589,23672.0
2020-07-23 10:40:00,34.98,35.03,34.97,34.98,56380.0,34.1882,34.2371,34.1785,34.1882,56380.0
2020-07-23 10:45:00,34.98,35.03,34.96,35.01,28200.0,34.1882,34.2371,34.1687,34.2176,28200.0
2020-07-23 10:50:00,35.0,35.05,34.93,34.93,60988.0,34.2078,34.2567,34.1394,34.1394,60988.0
2020-07-23 10:55:00,34.95,34.95,34.88,34.9,18052.0,34.1589,34.1589,34.0905,34.1101,18052.0
2020-07-23 11:00:00,34.9,34.97,34.86,34.88,45620.0,34.1101,34.1785,34.071,34.0905,45620.0
2020-07-23 11:05:00,34.86,34.94,34.81,34.94,107652.0,34.071,34.1491,34.0221,34.1491,107652.0
2020-07-23 11:10:00,34.95,34.99,34.91,34.99,39756.0,34.1589,34.198,34.1198,34.198,39756.0
2020-07-23 11:15:00,34.97,34.99,34.95,34.96,29668.0,34.1785,34.198,34.1589,34.1687,29668.0
2020-07-23 11:20:00,34.96,34.98,34.9,34.9,53500.0,34.1687,34.1882,34.1101,34.1101,53500.0
2020-07-23 11:25:00,34.93,35.0,34.93,34.99,50388.0,34.1394,34.2078,34.1394,34.198,50388.0
2020-07-23 11:30:00,34.99,35.07,34.97,35.04,122640.0,34.198,34.2762,34.1785,34.2469,122640.0
2020-07-23 11:35:00,35.02,35.08,34.99,35.07,66216.0,34.2273,34.286,34.198,34.2762,66216.0
2020-07-23 11:40:00,35.06,35.07,35.0,35.02,38388.0,34.2664,34.2762,34.2078,34.2273,38388.0
2020-07-23 11:45:00,35.0,35.03,34.99,35.03,14140.0,34.2078,34.2371,34.198,34.2371,14140.0
2020-07-23 11:50:00,35.03,35.03,34.96,34.99,38200.0,34.2371,34.2371,34.1687,34.198,38200.0
2020-07-23 11:55:00,35.02,35.04,34.95,34.99,44336.0,34.2273,34.2469,34.1589,34.198,44336.0
2020-07-23 12:00:00,34.99,34.99,34.84,34.84,59132.0,34.198,34.198,34.0514,34.0514,59132.0
2020-07-23 12:05:00,34.84,34.86,34.76,34.77,52476.0,34.0514,34.071,33.9732,33.983,52476.0
2020-07-23 12:10:00,34.75,34.84,34.75,34.84,57592.0,33.9634,34.0514,33.9634,34.0514,57592.0
2020-07-23 12:15:00,34.81,34.84,34.78,34.81,29744.0,34.0221,34.0514,33.9928,34.0221,29744.0
2020-07-23 12:20:00,34.81,34.86,34.77,34.78,29764.0,34.0221,34.071,33.983,33.9928,29764.0
2020-07-23 12:25:00,34.78,34.82,34.73,34.78,73412.0,33.9928,34.0319,33.9439,33.9928,73412.0
2020-07-23 12:30:00,34.79,34.82,34.74,34.74,51544.0,34.0025,34.0319,33.9537,33.9537,51544.0
2020-07-23 12:35:00,34.77,34.77,34.69,34.7,97848.0,33.983,33.983,33.9048,33.9146,97848.0
2020-07-23 12:40:00,34.69,34.79,34.69,34.76,60732.0,33.9048,34.0025,33.9048,33.9732,60732.0
2020-07-23 12:45:00,34.76,34.78,34.7,34.72,34096.0,33.9732,33.9928,33.9146,33.9341,34096.0
2020-07-23 12:50:00,34.7,34.73,34.64,34.64,52608.0,33.9146,33.9439,33.8559,33.8559,52608.0
2020-07-23 12:55:00,34.66,34.72,34.63,34.69,63512.0,33.8755,33.9341,33.8462,33.9048,63512.0
2020-07-23 13:00:00,34.68,34.79,34.67,34.79,71188.0,33.895,34.0025,33.8853,34.0025,71188.0
2020-07-23 13:05:00,34.77,34.82,34.74,34.75,77340.0,33.983,34.0319,33.9537,33.9634,77340.0
2020-07-23 13:10:00,34.75,34.78,34.72,34.76,26852.0,33.9634,33.9928,33.9341,33.9732,26852.0
2020-07-23 13:15:00,34.75,34.75,34.63,34.67,122576.0,33.9634,33.9634,33.8462,33.8853,122576.0
2020-07-23 13:20:00,34.66,34.66,34.56,34.58,64636.0,33.8755,33.8755,33.7777,33.7973,64636.0
2020-07-23 13:25:00,34.56,34.63,34.56,34.63,33224.0,33.7777,33.8462,33.7777,33.8462,33224.0
2020-07-23 13:30:00,34.6,34.63,34.5,34.52,50248.0,33.8168,33.8462,33.7191,33.7387,50248.0
2020-07-23 13:35:00,34.52,34.56,34.48,34.51,80336.0,33.7387,33.7777,33.6996,33.7289,80336.0
2020-07-23 13:40:00,34.48,34.49,34.33,34.36,382440.0,33.6996,33.7093,33.553,33.5823,382440.0
2020-07-23 13:45:00,34.35,34.4,34.26,34.27,72776.0,33.5725,33.6214,33.4845,33.4943,72776.0
2020-07-23 13:50:00,34.26,34.33,34.23,34.26,72620.0,33.4845,33.553,33.4552,33.4845,72620.0
2020-07-23 13:55:00,34.26,34.33,34.2,34.32,116704.0,33.4845,33.553,33.4259,33.5432,116704.0
2020-07-23 14:00:00,34.32,34.32,34.13,34.16,139660.0,33.5432,33.5432,33.3575,33.3868,139660.0
2020-07-23 14:05:00,34.15,34.23,34.1,34.13,155856.0,33.377,33.4552,33.3282,33.3575,155856.0
2020-07-23 14:10:00,34.13,34.13,33.98,34.03,226340.0,33.3575,33.3575,33.2109,33.2597,226340.0
2020-07-23 14:15:00,33.97,34.05,33.87,34.02,354188.0,33.2011,33.2793,33.1034,33.25,354188.0
2020-07-23 14:20:00,34.03,34.13,33.94,34.13,101584.0,33.2597,33.3575,33.1718,33.3575,101584.0
2020-07-23 14:25:00,34.13,34.13,34.07,34.11,62084.0,33.3575,33.3575,33.2988,33.3379,62084.0
2020-07-23 14:30:00,34.09,34.22,34.01,34.19,111460.0,33.3184,33.4454,33.2402,33.4161,111460.0
2020-07-23 14:35:00,34.19,34.2,33.96,33.96,48000.0,33.4161,33.4259,33.1913,33.1913,48000.0
2020-07-23 14:40:00,33.97,34.12,33.97,34.1,164740.0,33.2011,33.3477,33.2011,33.3282,164740.0
2020-07-23 14:45:00,34.1,34.17,33.99,34.16,112032.0,33.3282,33.3966,33.2206,33.3868,112032.0
2020-07-23 14:50:00,34.17,34.25,34.17,34.22,81752.0,33.3966,33.4748,33.3966,33.4454,81752.0
2020-07-23 14:55:00,34.22,34.22,34.14,34.17,48200.0,33.4454,33.4454,33.3673,33.3966,48200.0
2020-07-23 15:00:00,34.21,34.24,34.14,34.21,21972.0,33.4357,33.465,33.3673,33.4357,21972.0
2020-07-23 15:05:00,34.22,34.24,34.05,34.08,115244.0,33.4454,33.465,33.2793,33.3086,115244.0
2020-07-23 15:10:00,34.06,34.15,34.03,34.11,110516.0,33.2891,33.377,33.2597,33.3379,110516.0
2020-07-23 15:15:00,34.07,34.19,34.06,34.15,130880.0,33.2988,33.4161,33.2891,33.377,130880.0
2020-07-23 15:20:00,34.16,34.21,34.05,34.05,94192.0,33.3868,33.4357,33.2793,33.2793,94192.0
2020-07-23 15:25:00,34.04,34.11,33.97,34.09,163040.0,33.2695,33.3379,33.2011,33.3184,163040.0
2020-07-23 15:30:00,34.07,34.15,33.94,34.15,339868.0,33.2988,33.377,33.1718,33.377,339868.0
2020-07-23 15:35:00,34.13,34.19,34.04,34.13,176668.0,33.3575,33.4161,33.2695,33.3575,176668.0
2020-07-23 15:40:00,34.09,34.18,34.09,34.13,51196.0,33.3184,33.4063,33.3184,33.3575,51196.0
2020-07-23 15:45:00,34.13,34.18,34.09,34.09,92772.0,33.3575,33.4063,33.3184,33.3184,92772.0
2020-07-23 15:50:00,34.07,34.08,33.92,34.08,125140.0,33.2988,33.3086,33.1522,33.3086,125140.0
2020-07-23 15:55:00,34.07,34.21,34.06,34.18,240944.0,33.2988,33.4357,33.2891,33.4063,240944.0
2020-07-24 09:30:00,33.77,33.79,33.69,33.74,211264.0,33.0056,33.0252,32.9274,32.9763,211264.0
2020-07-24 09:35:00,33.73,33.73,33.46,33.52,292076.0,32.9665,32.9665,32.7026,32.7613,292076.0
2020-07-24 09:40:00,33.55,33.65,33.51,33.58,127080.0,32.7906,32.8883,32.7515,32.8199,127080.0
2020-07-24 09:45:00,33.55,33.69,33.54,33.63,87632.0,32.7906,32.9274,32.7808,32.8688,87632.0
2020-07-24 09:50:00,33.61,33.67,33.58,33.59,49160.0,32.8493,32.9079,32.8199,32.8297,49160.0
2020-07-24 09:55:00,33.58,33.7,33.58,33.69,335712.0,32.8199,32.9372,32.8199,32.9274,335712.0
2020-07-24 10:00:00,33.7,33.78,33.68,33.73,100048.0,32.9372,33.0154,32.9177,32.9665,100048.0
2020-07-24 10:05:00,33.72,33.82,33.7,33.81,48228.0,32.9568,33.0545,32.9372,33.0447,48228.0
2020-07-24 10:10:00,33.8,33.81,33.72,33.75,100816.0,33.035,33.0447,32.9568,32.9861,100816.0
2020-07-24 10:15:00,33.77,33.85,33.77,33.82,86780.0,33.0056,33.0838,33.0056,33.0545,86780.0
2020-07-24 10:20:00,33.82,33.88,33.82,33.87,62908.0,33.0545,33.1131,33.0545,33.1034,62908.0
2020-07-24 10:25:00,33.89,33.91,33.83,33.83,46496.0,33.1229,33.1425,33.0643,33.0643,46496.0
2020-07-24 10:30:00,33.83,33.83,33.65,33.66,164592.0,33.0643,33.0643,32.8883,32.8981,164592.0
2020-07-24 10:35:00,33.66,33.73,33.6,33.65,59564.0,32.8981,32.9665,32.8395,32.8883,59564.0
2020-07-24 10:40:00,33.67,33.79,33.67,33.75,127108.0,32.9079,33.0252,32.9079,32.9861,127108.0
2020-07-24 10:45:00,33.78,33.81,33.71,33.76,34196.0,33.0154,33.0447,32.947,32.9959,34196.0
2020-07-24 10:50:00,33.74,33.85,33.74,33.85,16436.0,32.9763,33.0838,32.9763,33.0838,16436.0
2020-07-24 10:55:00,33.83,33.95,33.83,33.95,56384.0,33.0643,33.1816,33.0643,33.1816,56384.0
2020-07-24 11:00:00,33.95,33.98,33.9,33.9,118056.0,33.1816,33.2109,33.1327,33.1327,118056.0
2020-07-24 11:05:00,33.9,33.93,33.88,33.91,41556.0,33.1327,33.162,33.1131,33.1425,41556.0
2020-07-24 11:10:00,33.9,33.93,33.87,33.9,12200.0,33.1327,33.162,33.1034,33.1327,12200.0
2020-07-24 11:15:00,33.88,33.9,33.81,33.83,26716.0,33.1131,33.1327,33.0447,33.0643,26716.0
2020-07-24 11:20:00,33.84,33.88,33.81,33.86,45720.0,33.074,33.1131,33.0447,33.0936,45720.0
2020-07-24 11:25:00,33.88,33.93,33.88,33.92,31144.0,33.1131,33.162,33.1131,33.1522,31144.0
2020-07-24 11:30:00,33.91,33.93,33.85,33.86,41968.0,33.1425,33.162,33.0838,33.0936,41968.0
2020-07-24 11:35:00,33.85,33.89,33.79,33.83,48892.0,33.0838,33.1229,33.0252,33.0643,48892.0
2020-07-24 11:40:00,33.84,33.89,33.83,33.89,39504.0,33.074,33.1229,33.0643,33.1229,39504.0
2020-07-24 11:45:00,33.89,33.91,33.78,33.78,30872.0,33.1229,33.1425,33.0154,33.0154,30872.0
2020-07-24 11:50:00,33.79,33.84,33.79,33.8,13200.0,33.0252,33.074,33.0252,33.035,13200.0
2020-07-24 11:55:00,33.79,33.83,33.75,33.81,22176.0,33.0252,33.0643,32.9861,33.0447,22176.0
2020-07-24 12:00:00,33.85,33.85,33.74,33.74,75796.0,33.0838,33.0838,32.9763,32.9763,75796.0
2020-07-24 12:05:00,33.75,33.75,33.66,33.67,45056.0,32.9861,32.9861,32.8981,32.9079,45056.0
2020-07-24 12:10:00,33.69,33.75,33.68,33.72,26800.0,32.9274,32.9861,32.9177,32.9568,26800.0
2020-07-24 12:15:00,33.69,33.72,33.68,33.69,23240.0,32.9274,32.9568,32.9177,32.9274,23240.0
2020-07-24 12:20:00,33.7,33.73,33.66,33.67,22160.0,32.9372,32.9665,32.8981,32.9079,22160.0
2020-07-24 12:25:00,33.69,33.74,33.68,33.72,32000.0,32.9274,32.9763,32.9177,32.9568,32000.0
2020-07-24 12:30:00,33.73,33.77,33.71,33.71,28000.0,32.9665,33.0056,32.947,32.947,28000.0
2020-07-24 12:35:00,33.74,33.75,33.7,33.7,14200.0,32.9763,32.9861,32.9372,32.9372,14200.0
2020-07-24 12:40:00,33.69,33.69,33.63,33.63,109740.0,32.9274,32.9274,32.8688,32.8688,109740.0
2020-07-24 12:45:00,33.65,33.65,33.62,33.64,6400.0,32.8883,32.8883,32.859,32.8786,6400.0
2020-07-24 12:50:00,33.63,33.65,33.6,33.62,18940.0,32.8688,32.8883,32.8395,32.859,18940.0
2020-07-24 12:55:00,33.61,33.62,33.57,33.62,99884.0,32.8493,32.859,32.8102,32.859,99884.0
2020-07-24 13:00:00,33.6,33.68,33.6,33.61,123628.0,32.8395,32.9177,32.8395,32.8493,123628.0
2020-07-24 13:05:00,33.62,33.62,33.49,33.54,147224.0,32.859,32.859,32.732,32.7808,147224.0
2020-07-24 13:10:00,33.51,33.53,33.42,33.43,95180.0,32.7515,32.7711,32.6636,32.6733,95180.0
2020-07-24 13:15:00,33.42,33.47,33.4,33.46,164200.0,32.6636,32.7124,32.644,32.7026,164200.0
2020-07-24 13:20:00,33.48,33.53,33.48,33.52,35932.0,32.7222,32.7711,32.7222,32.7613,35932.0
2020-07-24 13:25:00,33.55,33.6,33.55,33.6,44964.0,32.7906,32.8395,32.7906,32.8395,44964.0
2020-07-24 13:30:00,33.59,33.6,33.52,33.52,31176.0,32.8297,32.8395,32.7613,32.7613,31176.0
2020-07-24 13:35:00,33.56,33.58,33.54,33.55,8732.0,32.8004,32.8199,32.7808,32.7906,8732.0
2020-07-24 13:40:00,33.59,33.61,33.57,33.61,24708.0,32.8297,32.8493,32.8102,32.8493,24708.0
2020-07-24 13:45:00,33.61,33.7,33.61,33.7,125672.0,32.8493,32.9372,32.8493,32.9372,125672.0
2020-07-24 13:50:00,33.7,33.7,33.64,33.7,13800.0,32.9372,32.9372,32.8786,32.9372,13800.0
2020-07-24 13:55:00,33.67,33.67,33.64,33.66,25072.0,32.9079,32.9079,32.8786,32.8981,25072.0
2020-07-24 14:00:00,33.66,33.75,33.66,33.72,50580.0,32.8981,32.9861,32.8981,32.9568,50580.0
2020-07-24 14:05:00,33.72,33.81,33.72,33.78,18124.0,32.9568,33.0447,32.9568,33.0154,18124.0
2020-07-24 14:10:00,33.8,33.8,33.73,33.73,15908.0,33.035,33.035,32.9665,32.9665,15908.0
2020-07-24 14:15:00,33.76,33.77,33.74,33.74,21600.0,32.9959,33.0056,32.9763,32.9763,21600.0
2020-07-24 14:20:00,33.75,33.79,33.74,33.79,23344.0,32.9861,33.0252,32.9763,33.0252,23344.0
2020-07-24 14:25:00,33.78,33.84,33.77,33.84,41920.0,33.0154,33.074,33.0056,33.074,41920.0
2020-07-24 14:30:00,33.85,33.85,33.77,33.77,27760.0,33.0838,33.0838,33.0056,33.0056,27760.0
2020-07-24 14:35:00,33.79,33.81,33.72,33.8,54772.0,33.0252,33.0447,32.9568,33.035,54772.0
2020-07-24 14:40:00,33.82,33.85,33.78,33.78,35876.0,33.0545,33.0838,33.0154,33.0154,35876.0
2020-07-24 14:45:00,33.78,33.79,33.75,33.75,13400.0,33.0154,33.0252,32.9861,32.9861,13400.0
2020-07-24 14:50:00,33.74,33.76,33.69,33.69,43600.0,32.9763,32.9959,32.9274,32.9274,43600.0
2020-07-24 14:55:00,33.71,33.73,33.68,33.73,37080.0,32.947,32.9665,32.9177,32.9665,37080.0
2020-07-24 15:00:00,33.73,33.79,33.7,33.79,15692.0,32.9665,33.0252,32.9372,33.0252,15692.0
2020-07-24 15:05:00,33.78,33.82,33.77,33.8,25380.0,33.0154,33.0545,33.0056,33.035,25380.0
2020-07-24 15:10:00,33.8,33.84,33.79,33.81,33536.0,33.035,33.074,33.0252,33.0447,33536.0
2020-07-24 15:15:00,33.78,33.78,33.64,33.64,26200.0,33.0154,33.0154,32.8786,32.8786,26200.0
2020-07-24 15:20:00,33.64,33.71,33.63,33.63,42052.0,32.8786,32.947,32.8688,32.8688,42052.0
2020-07-24 15:25:00,33.63,33.68,33.56,33.58,27060.0,32.8688,32.9177,32.8004,32.8199,27060.0
2020-07-24 15:30:00,33.59,33.62,33.5,33.52,66600.0,32.8297,32.859,32.7417,32.7613,66600.0
2020-07-24 15:35:00,33.54,33.71,33.52,33.7,108236.0,32.7808,32.947,32.7613,32.9372,108236.0
2020-07-24 15:40:00,33.74,33.75,33.66,33.67,16484.0,32.9763,32.9861,32.8981,32.9079,16484.0
2020-07-24 15:45:00,33.69,33.7,33.62,33.68,20456.0,32.9274,32.9372,32.859,32.9177,20456.0
2020-07-24 15:50:00,33.66,33.77,33.62,33.71,115356.0,32.8981,33.0056,32.859,32.947,115356.0
2020-07-24 15:55:00,33.73,33.77,33.63,33.74,157292.0,32.9665,33.0056,32.8688,32.9763,157292.0
2020-07-27 09:30:00,33.91,33.91,33.73,33.78,222452.0,33.1425,33.1425,32.9665,33.0154,222452.0
2020-07-27 09:35:00,33.82,33.83,33.78,33.79,114524.0,33.0545,33.0643,33.0154,33.0252,114524.0
2020-07-27 09:40:00,33.8,33.93,33.79,33.91,78608.0,33.035,33.162,33.0252,33.1425,78608.0
2020-07-27 09:45:00,33.92,33.99,33.91,33.99,32192.0,33.1522,33.2206,33.1425,33.2206,32192.0
2020-07-27 09:50:00,34.0,34.1,33.97,34.09,52268.0,33.2304,33.3282,33.2011,33.3184,52268.0
2020-07-27 09:55:00,34.09,34.13,34.06,34.12,82612.0,33.3184,33.3575,33.2891,33.3477,82612.0
2020-07-27 10:00:00,34.13,34.13,34.08,34.1,38480.0,33.3575,33.3575,33.3086,33.3282,38480.0
2020-07-27 10:05:00,34.1,34.11,34.08,34.09,16600.0,33.3282,33.3379,33.3086,33.3184,16600.0
2020-07-27 10:10:00,34.13,34.14,34.08,34.09,34100.0,33.3575,33.3673,33.3086,33.3184,34100.0
2020-07-27 10:15:00,34.09,34.15,34.08,34.12,43972.0,33.3184,33.377,33.3086,33.3477,43972.0
2020-07-27 10:20:00,34.12,34.17,34.07,34.12,36052.0,33.3477,33.3966,33.2988,33.3477,36052.0
2020-07-27 10:25:00,34.11,34.12,34.09,34.12,17400.0,33.3379,33.3477,33.3184,33.3477,17400.0
2020-07-27 10:30:00,34.11,34.12,34.08,34.08,9000.0,33.3379,33.3477,33.3086,33.3086,9000.0
2020-07-27 10:35:00,34.08,34.17,34.08,34.17,10400.0,33.3086,33.3966,33.3086,33.3966,10400.0
2020-07-27 10:40:00,34.17,34.18,34.13,34.13,33640.0,33.3966,33.4063,33.3575,33.3575,33640.0
2020-07-27 10:45:00,34.15,34.17,34.14,34.17,11164.0,33.377,33.3966,33.3673,33.3966,11164.0
2020-07-27 10:50:00,34.16,34.17,34.13,34.16,19868.0,33.3868,33.3966,33.3575,33.3868,19868.0
2020-07-27 10:55:00,34.16,34.17,34.1,34.11,32532.0,33.3868,33.3966,33.3282,33.3379,32532.0
2020-07-27 11:00:00,34.1,34.11,34.07,34.09,35212.0,33.3282,33.3379,33.2988,33.3184,35212.0
2020-07-27 11:05:00,34.1,34.1,34.08,34.09,8992.0,33.3282,33.3282,33.3086,33.3184,8992.0
2020-07-27 11:10:00,34.09,34.1,34.04,34.06,49956.0,33.3184,33.3282,33.2695,33.2891,49956.0
2020-07-27 11:15:00,34.04,34.05,34.01,34.04,47140.0,33.2695,33.2793,33.2402,33.2695,47140.0
2020-07-27 11:20:00,34.04,34.04,33.97,33.97,15596.0,33.2695,33.2695,33.2011,33.2011,15596.0
2020-07-27 11:25:00,33.99,33.99,33.89,33.93,52672.0,33.2206,33.2206,33.1229,33.162,52672.0
2020-07-27 11:30:00,33.93,33.97,33.92,33.96,52412.0,33.162,33.2011,33.1522,33.1913,52412.0
2020-07-27 11:35:00,33.89,33.89,33.82,33.88,59672.0,33.1229,33.1229,33.0545,33.1131,59672.0
2020-07-27 11:40:00,33.88,33.91,33.87,33.88,53148.0,33.1131,33.1425,33.1034,33.1131,53148.0
2020-07-27 11:45:00,33.9,33.96,33.9,33.96,34428.0,33.1327,33.1913,33.1327,33.1913,34428.0
2020-07-27 11:50:00,33.96,33.98,33.95,33.97,19612.0,33.1913,33.2109,33.1816,33.2011,19612.0
2020-07-27 11:55:00,33.98,33.98,33.97,33.98,4400.0,33.2109,33.2109,33.2011,33.2109,4400.0
2020-07-27 12:00:00,33.97,33.98,33.94,33.97,37204.0,33.2011,33.2109,33.1718,33.2011,37204.0
2020-07-27 12:05:00,34.0,34.01,33.99,33.99,34820.0,33.2304,33.2402,33.2206,33.2206,34820.0
2020-07-27 12:10:00,34.01,34.02,34.0,34.02,5228.0,33.2402,33.25,33.2304,33.25,5228.0
2020-07-27 12:15:00,34.01,34.01,33.97,33.97,22800.0,33.2402,33.2402,33.2011,33.2011,22800.0
2020-07-27 12:20:00,33.97,34.01,33.97,33.99,8000.0,33.2011,33.2402,33.2011,33.2206,8000.0
2020-07-27 12:25:00,33.99,34.03,33.98,34.02,42992.0,33.2206,33.2597,33.2109,33.25,42992.0
2020-07-27 12:30:00,34.01,34.04,34.01,34.03,13960.0,33.2402,33.2695,33.2402,33.2597,13960.0
2020-07-27 12:35:00,34.02,34.08,34.02,34.07,11304.0,33.25,33.3086,33.25,33.2988,11304.0
2020-07-27 12:40:00,34.07,34.07,34.06,34.06,9200.0,33.2988,33.2988,33.2891,33.2891,9200.0
2020-07-27 12:45:00,34.05,34.05,34.03,34.05,14080.0,33.2793,33.2793,33.2597,33.2793,14080.0
2020-07-27 12:50:00,34.06,34.06,34.05,34.05,1200.0,33.2891,33.2891,33.2793,33.2793,1200.0
2020-07-27 12:55:00,34.06,34.08,34.06,34.06,12760.0,33.2891,33.3086,33.2891,33.2891,12760.0
2020-07-27 13:00:00,34.08,34.09,34.08,34.09,10052.0,33.3086,33.3184,33.3086,33.3184,10052.0
2020-07-27 13:05:00,34.07,34.09,34.06,34.06,14888.0,33.2988,33.3184,33.2891,33.2891,14888.0
2020-07-27 13:10:00,34.05,34.09,34.05,34.09,50608.0,33.2793,33.3184,33.2793,33.3184,50608.0
2020-07-27 13:15:00,34.1,34.1,34.08,34.08,8008.0,33.3282,33.3282,33.3086,33.3086,8008.0
2020-07-27 13:20:00,34.08,34.1,34.08,34.1,8820.0,33.3086,33.3282,33.3086,33.3282,8820.0
2020-07-27 13:25:00,34.1,34.12,34.1,34.11,14572.0,33.3282,33.3477,33.3282,33.3379,14572.0
2020-07-27 13:30:00,34.11,34.13,34.11,34.13,11580.0,33.3379,33.3575,33.3379,33.3575,11580.0
2020-07-27 13:35:00,34.12,34.14,34.11,34.14,12800.0,33.3477,33.3673,33.3379,33.3673,12800.0
2020-07-27 13:40:00,34.14,34.14,34.1,34.11,35800.0,33.3673,33.3673,33.3282,33.3379,35800.0
2020-07-27 13:45:00,34.12,34.13,34.12,34.13,2400.0,33.3477,33.3575,33.3477,33.3575,2400.0
2020-07-27 13:50:00,34.09,34.1,34.08,34.09,10568.0,33.3184,33.3282,33.3086,33.3184,10568.0
2020-07-27 13:55:00,34.09,34.09,34.08,34.09,3000.0,33.3184,33.3184,33.3086,33.3184,3000.0
2020-07-27 14:00:00,34.1,34.1,34.08,34.08,7272.0,33.3282,33.3282,33.3086,33.3086,7272.0
2020-07-27 14:05:00,34.1,34.13,34.1,34.12,17112.0,33.3282,33.3575,33.3282,33.3477,17112.0
2020-07-27 14:10:00,34.12,34.12,34.08,34.08,5000.0,33.3477,33.3477,33.3086,33.3086,5000.0
2020-07-27 14:15:00,34.08,34.08,34.05,34.06,18332.0,33.3086,33.3086,33.2793,33.2891,18332.0
2020-07-27 14:20:00,34.09,34.15,34.09,34.15,31600.0,33.3184,33.377,33.3184,33.377,31600.0
2020-07-27 14:25:00,34.15,34.15,34.13,34.15,13820.0,33.377,33.377,33.3575,33.377,13820.0
2020-07-27 14:30:00,34.15,34.15,34.14,34.15,7200.0,33.377,33.377,33.3673,33.377,7200.0
2020-07-27 14:35:00,34.15,34.17,34.15,34.16,16480.0,33.377,33.3966,33.377,33.3868,16480.0
2020-07-27 14:40:00,34.16,34.17,34.14,34.15,37264.0,33.3868,33.3966,33.3673,33.377,37264.0
2020-07-27 14:45:00,34.16,34.16,34.09,34.11,40492.0,33.3868,33.3868,33.3184,33.3379,40492.0
2020-07-27 14:50:00,34.11,34.13,34.07,34.08,88688.0,33.3379,33.3575,33.2988,33.3086,88688.0
2020-07-27 14:55:00,34.08,34.09,34.02,34.06,59616.0,33.3086,33.3184,33.25,33.2891,59616.0
2020-07-27 15:00:00,34.06,34.16,34.06,34.15,71332.0,33.2891,33.3868,33.2891,33.377,71332.0
2020-07-27 15:05:00,34.15,34.18,34.14,34.16,16140.0,33.377,33.4063,33.3673,33.3868,16140.0
2020-07-27 15:10:00,34.16,34.18,34.15,34.16,58096.0,33.3868,33.4063,33.377,33.3868,58096.0
2020-07-27 15:15:00,34.16,34.19,34.14,34.17,129804.0,33.3868,33.4161,33.3673,33.3966,129804.0
2020-07-27 15:20:00,34.17,34.24,34.17,34.21,98780.0,33.3966,33.465,33.3966,33.4357,98780.0
2020-07-27 15:25:00,34.22,34.24,34.22,34.23,47960.0,33.4454,33.465,33.4454,33.4552,47960.0
2020-07-27 15:30:00,34.24,34.27,34.24,34.25,183228.0,33.465,33.4943,33.465,33.4748,183228.0
2020-07-27 15:35:00,34.24,34.25,34.2,34.2,132444.0,33.465,33.4748,33.4259,33.4259,132444.0
2020-07-27 15:40:00,34.23,34.25,34.22,34.22,56708.0,33.4552,33.4748,33.4454,33.4454,56708.0
2020-07-27 15:45:00,34.22,34.27,34.21,34.27,46576.0,33.4454,33.4943,33.4357,33.4943,46576.0
2020-07-27 15:50:00,34.23,34.25,34.19,34.22,67172.0,33.4552,33.4748,33.4161,33.4454,67172.0
2020-07-27 15:55:00,34.23,34.26,34.2,34.24,156276.0,33.4552,33.4845,33.4259,33.465,156276.0
2020-07-28 09:30:00,34.07,34.19,34.07,34.13,145872.0,33.2988,33.4161,33.2988,33.3575,145872.0
2020-07-28 09:35:00,34.14,34.17,33.99,34.09,92852.0,33.3673,33.3966,33.2206,33.3184,92852.0
2020-07-28 09:40:00,34.08,34.08,34.02,34.07,33180.0,33.3086,33.3086,33.25,33.2988,33180.0
2020-07-28 09:45:00,34.08,34.12,34.05,34.05,91352.0,33.3086,33.3477,33.2793,33.2793,91352.0
2020-07-28 09:50:00,34.0,34.0,33.84,33.85,98664.0,33.2304,33.2304,33.074,33.0838,98664.0
2020-07-28 09:55:00,33.85,33.95,33.84,33.95,191508.0,33.0838,33.1816,33.074,33.1816,191508.0
2020-07-28 10:00:00,33.97,34.05,33.94,34.04,36728.0,33.2011,33.2793,33.1718,33.2695,36728.0
2020-07-28 10:05:00,34.02,34.09,34.02,34.06,68812.0,33.25,33.3184,33.25,33.2891,68812.0
2020-07-28 10:10:00,34.07,34.11,34.01,34.08,90188.0,33.2988,33.3379,33.2402,33.3086,90188.0
2020-07-28 10:15:00,34.09,34.18,34.08,34.15,65496.0,33.3184,33.4063,33.3086,33.377,65496.0
2020-07-28 10:20:00,34.16,34.17,34.13,34.15,17612.0,33.3868,33.3966,33.3575,33.377,17612.0
2020-07-28 10:25:00,34.16,34.16,34.09,34.15,41608.0,33.3868,33.3868,33.3184,33.377,41608.0
2020-07-28 10:30:00,34.17,34.21,34.08,34.08,49920.0,33.3966,33.4357,33.3086,33.3086,49920.0
2020-07-28 10:35:00,34.07,34.11,34.03,34.11,35692.0,33.2988,33.3379,33.2597,33.3379,35692.0
2020-07-28 10:40:00,34.12,34.13,34.05,34.05,35184.0,33.3477,33.3575,33.2793,33.2793,35184.0
2020-07-28 10:45:00,34.05,34.1,34.04,34.08,30708.0,33.2793,33.3282,33.2695,33.3086,30708.0
2020-07-28 10:50:00,34.1,34.11,34.07,34.11,50352.0,33.3282,33.3379,33.2988,33.3379,50352.0
2020-07-28 10:55:00,34.11,34.2,34.1,34.15,61144.0,33.3379,33.4259,33.3282,33.377,61144.0
2020-07-28 11:00:00,34.16,34.16,34.09,34.09,28736.0,33.3868,33.3868,33.3184,33.3184,28736.0
2020-07-28 11:05:00,34.07,34.07,34.01,34.05,69476.0,33.2988,33.2988,33.2402,33.2793,69476.0
2020-07-28 11:10:00,34.06,34.23,34.06,34.2,57412.0,33.2891,33.4552,33.2891,33.4259,57412.0
2020-07-28 11:15:00,34.2,34.23,34.15,34.15,10912.0,33.4259,33.4552,33.377,33.377,10912.0
2020-07-28 11:20:00,34.16,34.17,34.13,34.16,21980.0,33.3868,33.3966,33.3575,33.3868,21980.0
2020-07-28 11:25:00,34.18,34.19,34.15,34.18,32320.0,33.4063,33.4161,33.377,33.4063,32320.0
2020-07-28 11:30:00,34.18,34.23,34.18,34.22,20412.0,33.4063,33.4552,33.4063,33.4454,20412.0
2020-07-28 11:35:00,34.22,34.27,34.2,34.26,11712.0,33.4454,33.4943,33.4259,33.4845,11712.0
2020-07-28 11:40:00,34.27,34.29,34.25,34.25,12524.0,33.4943,33.5139,33.4748,33.4748,12524.0
2020-07-28 11:45:00,34.25,34.25,34.24,34.24,3000.0,33.4748,33.4748,33.465,33.465,3000.0
2020-07-28 11:50:00,34.24,34.24,34.18,34.2,22520.0,33.465,33.465,33.4063,33.4259,22520.0
2020-07-28 11:55:00,34.18,34.19,34.17,34.17,4000.0,33.4063,33.4161,33.3966,33.3966,4000.0
2020-07-28 12:00:00,34.16,34.17,34.15,34.17,10616.0,33.3868,33.3966,33.377,33.3966,10616.0
2020-07-28 12:05:00,34.13,34.17,34.12,34.16,10540.0,33.3575,33.3966,33.3477,33.3868,10540.0
2020-07-28 12:10:00,34.16,34.17,34.1,34.15,35600.0,33.3868,33.3966,33.3282,33.377,35600.0
2020-07-28 12:15:00,34.14,34.18,34.11,34.12,13716.0,33.3673,33.4063,33.3379,33.3477,13716.0
2020-07-28 12:20:00,34.1,34.14,34.1,34.14,19000.0,33.3282,33.3673,33.3282,33.3673,19000.0
2020-07-28 12:25:00,34.16,34.16,34.11,34.12,4720.0,33.3868,33.3868,33.3379,33.3477,4720.0
2020-07-28 12:30:00,34.13,34.14,34.09,34.13,28588.0,33.3575,33.3673,33.3184,33.3575,28588.0
2020-07-28 12:35:00,34.14,34.17,34.13,34.15,8440.0,33.3673,33.3966,33.3575,33.377,8440.0
2020-07-28 12:40:00,34.15,34.15,34.14,34.14,2800.0,33.377,33.377,33.3673,33.3673,2800.0
2020-07-28 12:45:00,34.15,34.18,34.15,34.15,5736.0,33.377,33.4063,33.377,33.377,5736.0
2020-07-28 12:50:00,34.17,34.18,34.16,34.18,44000.0,33.3966,33.4063,33.3868,33.4063,44000.0
2020-07-28 12:55:00,34.2,34.2,34.17,34.2,20864.0,33.4259,33.4259,33.3966,33.4259,20864.0
2020-07-28 13:00:00,34.2,34.23,34.17,34.19,54480.0,33.4259,33.4552,33.3966,33.4161,54480.0
2020-07-28 13:05:00,34.18,34.21,34.17,34.21,7200.0,33.4063,33.4357,33.3966,33.4357,7200.0
2020-07-28 13:10:00,34.19,34.19,34.14,34.14,2000.0,33.4161,33.4161,33.3673,33.3673,2000.0
2020-07-28 13:15:00,34.13,34.18,34.13,34.17,9136.0,33.3575,33.4063,33.3575,33.3966,9136.0
2020-07-28 13:20:00,34.19,34.24,34.19,34.23,31800.0,33.4161,33.465,33.4161,33.4552,31800.0
2020-07-28 13:25:00,34.24,34.24,34.21,34.22,8100.0,33.465,33.465,33.4357,33.4454,8100.0
2020-07-28 13:30:00,34.24,34.27,34.24,34.26,7644.0,33.465,33.4943,33.465,33.4845,7644.0
2020-07-28 13:35:00,34.26,34.27,34.26,34.27,11044.0,33.4845,33.4943,33.4845,33.4943,11044.0
2020-07-28 13:40:00,34.27,34.28,34.26,34.26,13480.0,33.4943,33.5041,33.4845,33.4845,13480.0
2020-07-28 13:45:00,34.26,34.31,34.26,34.3,14280.0,33.4845,33.5334,33.4845,33.5236,14280.0
2020-07-28 13:50:00,34.3,34.32,34.3,34.3,16272.0,33.5236,33.5432,33.5236,33.5236,16272.0
2020-07-28 13:55:00,34.3,34.31,34.29,34.31,12400.0,33.5236,33.5334,33.5139,33.5334,12400.0
2020-07-28 14:00:00,34.29,34.31,34.27,34.28,16384.0,33.5139,33.5334,33.4943,33.5041,16384.0
2020-07-28 14:05:00,34.27,34.29,34.27,34.28,6904.0,33.4943,33.5139,33.4943,33.5041,6904.0
2020-07-28 14:10:00,34.31,34.31,34.26,34.26,36944.0,33.5334,33.5334,33.4845,33.4845,36944.0
2020-07-28 14:15:00,34.26,34.27,34.24,34.27,13040.0,33.4845,33.4943,33.465,33.4943,13040.0
2020-07-28 14:20:00,34.27,34.29,34.26,34.29,8576.0,33.4943,33.5139,33.4845,33.5139,8576.0
2020-07-28 14:25:00,34.27,34.27,34.22,34.22,15436.0,33.4943,33.4943,33.4454,33.4454,15436.0
2020-07-28 14:30:00,34.23,34.24,34.21,34.24,7400.0,33.4552,33.465,33.4357,33.465,7400.0
2020-07-28 14:35:00,34.24,34.26,34.22,34.26,5752.0,33.465,33.4845,33.4454,33.4845,5752.0
2020-07-28 14:40:00,34.28,34.28,34.22,34.22,8000.0,33.5041,33.5041,33.4454,33.4454,8000.0
2020-07-28 14:45:00,34.28,34.28,34.21,34.21,8224.0,33.5041,33.5041,33.4357,33.4357,8224.0
2020-07-28 14:50:00,34.21,34.24,34.19,34.23,13340.0,33.4357,33.465,33.4161,33.4552,13340.0
2020-07-28 14:55:00,34.23,34.26,34.18,34.18,29400.0,33.4552,33.4845,33.4063,33.4063,29400.0
2020-07-28 15:00:00,34.19,34.19,34.11,34.13,54292.0,33.4161,33.4161,33.3379,33.3575,54292.0
2020-07-28 15:05:00,34.12,34.14,34.1,34.12,27528.0,33.3477,33.3673,33.3282,33.3477,27528.0
2020-07-28 15:10:00,34.12,34.13,34.05,34.06,65216.0,33.3477,33.3575,33.2793,33.2891,65216.0
2020-07-28 15:15:00,34.05,34.08,34.01,34.08,26460.0,33.2793,33.3086,33.2402,33.3086,26460.0
2020-07-28 15:20:00,34.08,34.1,34.05,34.06,10308.0,33.3086,33.3282,33.2793,33.2891,10308.0
2020-07-28 15:25:00,34.05,34.07,33.98,33.98,73960.0,33.2793,33.2988,33.2109,33.2109,73960.0
2020-07-28 15:30:00,33.97,34.07,33.93,33.94,77384.0,33.2011,33.2988,33.162,33.1718,77384.0
2020-07-28 15:35:00,33.94,33.98,33.91,33.92,73608.0,33.1718,33.2109,33.1425,33.1522,73608.0
2020-07-28 15:40:00,33.92,33.94,33.86,33.88,63056.0,33.1522,33.1718,33.0936,33.1131,63056.0
2020-07-28 15:45:00,33.91,33.95,33.86,33.88,89056.0,33.1425,33.1816,33.0936,33.1131,89056.0
2020-07-28 15:50:00,33.84,33.84,33.76,33.79,86236.0,33.074,33.074,32.9959,33.0252,86236.0
2020-07-28 15:55:00,33.79,33.87,33.74,33.81,190932.0,33.0252,33.1034,32.9763,33.0447,190932.0
2020-07-29 09:30:00,34.01,34.13,33.99,34.1,102344.0,33.2402,33.3575,33.2206,33.3282,102344.0
2020-07-29 09:35:00,34.12,34.13,34.06,34.06,23240.0,33.3477,33.3575,33.2891,33.2891,23240.0
2020-07-29 09:40:00,34.05,34.12,34.05,34.1,32920.0,33.2793,33.3477,33.2793,33.3282,32920.0
2020-07-29 09:45:00,34.06,34.1,34.04,34.05,25764.0,33.2891,33.3282,33.2695,33.2793,25764.0
2020-07-29 09:50:00,34.05,34.11,34.05,34.11,24324.0,33.2793,33.3379,33.2793,33.3379,24324.0
2020-07-29 09:55:00,34.12,34.18,34.12,34.13,98568.0,33.3477,33.4063,33.3477,33.3575,98568.0
2020-07-29 10:00:00,34.16,34.22,34.14,34.21,29408.0,33.3868,33.4454,33.3673,33.4357,29408.0
2020-07-29 10:05:00,34.21,34.24,34.21,34.23,45616.0,33.4357,33.465,33.4357,33.4552,45616.0
2020-07-29 10:10:00,34.22,34.26,34.22,34.23,23296.0,33.4454,33.4845,33.4454,33.4552,23296.0
2020-07-29 10:15:00,34.24,34.26,34.24,34.25,7876.0,33.465,33.4845,33.465,33.4748,7876.0
2020-07-29 10:20:00,34.25,34.26,34.23,34.24,15140.0,33.4748,33.4845,33.4552,33.465,15140.0
2020-07-29 10:25:00,34.24,34.25,34.23,34.24,13912.0,33.465,33.4748,33.4552,33.465,13912.0
2020-07-29 10:30:00,34.24,34.26,34.24,34.24,4424.0,33.465,33.4845,33.465,33.465,4424.0
2020-07-29 10:35:00,34.24,34.27,34.24,34.27,19464.0,33.465,33.4943,33.465,33.4943,19464.0
2020-07-29 10:40:00,34.27,34.3,34.27,34.29,36492.0,33.4943,33.5236,33.4943,33.5139,36492.0
2020-07-29 10:45:00,34.3,34.31,34.28,34.31,7996.0,33.5236,33.5334,33.5041,33.5334,7996.0
2020-07-29 10:50:00,34.3,34.32,34.3,34.32,14216.0,33.5236,33.5432,33.5236,33.5432,14216.0
2020-07-29 10:55:00,34.32,34.34,34.31,34.34,8988.0,33.5432,33.5627,33.5334,33.5627,8988.0
2020-07-29 11:00:00,34.35,34.35,34.3,34.31,14500.0,33.5725,33.5725,33.5236,33.5334,14500.0
2020-07-29 11:05:00,34.29,34.33,34.27,34.32,15576.0,33.5139,33.553,33.4943,33.5432,15576.0
2020-07-29 11:10:00,34.31,34.32,34.29,34.29,14068.0,33.5334,33.5432,33.5139,33.5139,14068.0
2020-07-29 11:15:00,34.3,34.31,34.29,34.29,16592.0,33.5236,33.5334,33.5139,33.5139,16592.0
2020-07-29 11:20:00,34.3,34.3,34.27,34.28,10000.0,33.5236,33.5236,33.4943,33.5041,10000.0
2020-07-29 11:25:00,34.31,34.36,34.31,34.36,15780.0,33.5334,33.5823,33.5334,33.5823,15780.0
2020-07-29 11:30:00,34.35,34.36,34.34,34.34,8060.0,33.5725,33.5823,33.5627,33.5627,8060.0
2020-07-29 11:35:00,34.35,34.35,34.34,34.34,5528.0,33.5725,33.5725,33.5627,33.5627,5528.0
2020-07-29 11:40:00,34.35,34.35,34.35,34.35,1664.0,33.5725,33.5725,33.5725,33.5725,1664.0
2020-07-29 11:45:00,34.37,34.37,34.33,34.33,4800.0,33.592,33.592,33.553,33.553,4800.0
2020-07-29 11:50:00,34.35,34.35,34.33,34.33,29000.0,33.5725,33.5725,33.553,33.553,29000.0
2020-07-29 11:55:00,34.34,34.35,34.33,34.34,4820.0,33.5627,33.5725,33.553,33.5627,4820.0
2020-07-29 12:00:00,34.33,34.33,34.29,34.31,41776.0,33.553,33.553,33.5139,33.5334,41776.0
2020-07-29 12:05:00,34.3,34.31,34.24,34.24,45488.0,33.5236,33.5334,33.465,33.465,45488.0
2020-07-29 12:10:00,34.25,34.28,34.24,34.28,4672.0,33.4748,33.5041,33.465,33.5041,4672.0
2020-07-29 12:15:00,34.27,34.28,34.26,34.27,12788.0,33.4943,33.5041,33.4845,33.4943,12788.0
2020-07-29 12:20:00,34.3,34.34,34.3,34.34,32972.0,33.5236,33.5627,33.5236,33.5627,32972.0
2020-07-29 12:25:00,34.34,34.36,34.34,34.36,15600.0,33.5627,33.5823,33.5627,33.5823,15600.0
2020-07-29 12:30:00,34.35,34.38,34.35,34.38,21164.0,33.5725,33.6018,33.5725,33.6018,21164.0
2020-07-29 12:35:00,34.38,34.42,34.37,34.4,16200.0,33.6018,33.6409,33.592,33.6214,16200.0
2020-07-29 12:40:00,34.41,34.41,34.4,34.41,5976.0,33.6311,33.6311,33.6214,33.6311,5976.0
2020-07-29 12:45:00,34.39,34.39,34.38,34.39,3600.0,33.6116,33.6116,33.6018,33.6116,3600.0
2020-07-29 12:50:00,34.4,34.4,34.38,34.38,11456.0,33.6214,33.6214,33.6018,33.6018,11456.0
2020-07-29 12:55:00,34.4,34.4,34.4,34.4,1200.0,33.6214,33.6214,33.6214,33.6214,1200.0
2020-07-29 13:00:00,34.4,34.4,34.36,34.36,21120.0,33.6214,33.6214,33.5823,33.5823,21120.0
2020-07-29 13:05:00,34.36,34.38,34.36,34.38,19356.0,33.5823,33.6018,33.5823,33.6018,19356.0
2020-07-29 13:10:00,34.42,34.43,34.4,34.4,8800.0,33.6409,33.6507,33.6214,33.6214,8800.0
2020-07-29 13:15:00,34.41,34.44,34.41,34.44,103800.0,33.6311,33.6605,33.6311,33.6605,103800.0
2020-07-29 13:20:00,34.45,34.46,34.45,34.45,9200.0,33.6702,33.68,33.6702,33.6702,9200.0
2020-07-29 13:25:00,34.45,34.45,34.43,34.44,29688.0,33.6702,33.6702,33.6507,33.6605,29688.0
2020-07-29 13:30:00,34.44,34.45,34.43,34.43,12400.0,33.6605,33.6702,33.6507,33.6507,12400.0
2020-07-29 13:35:00,34.43,34.44,34.42,34.43,9600.0,33.6507,33.6605,33.6409,33.6507,9600.0
2020-07-29 13:40:00,34.42,34.42,34.42,34.42,400.0,33.6409,33.6409,33.6409,33.6409,400.0
2020-07-29 13:45:00,34.4,34.42,34.4,34.42,6340.0,33.6214,33.6409,33.6214,33.6409,6340.0
2020-07-29 13:50:00,34.41,34.42,34.41,34.42,2000.0,33.6311,33.6409,33.6311,33.6409,2000.0
2020-07-29 13:55:00,34.41,34.42,34.38,34.4,18044.0,33.6311,33.6409,33.6018,33.6214,18044.0
2020-07-29 14:00:00,34.38,34.5,34.33,34.38,100664.0,33.6018,33.7191,33.553,33.6018,100664.0
2020-07-29 14:05:00,34.38,34.46,34.37,34.46,47008.0,33.6018,33.68,33.592,33.68,47008.0
2020-07-29 14:10:00,34.46,34.49,34.44,34.46,17784.0,33.68,33.7093,33.6605,33.68,17784.0
2020-07-29 14:15:00,34.46,34.49,34.45,34.47,21780.0,33.68,33.7093,33.6702,33.6898,21780.0
2020-07-29 14:20:00,34.47,34.49,34.45,34.49,7120.0,33.6898,33.7093,33.6702,33.7093,7120.0
2020-07-29 14:25:00,34.49,34.49,34.47,34.48,17212.0,33.7093,33.7093,33.6898,33.6996,17212.0
2020-07-29 14:30:00,34.48,34.59,34.48,34.55,93604.0,33.6996,33.8071,33.6996,33.768,93604.0
2020-07-29 14:35:00,34.59,34.63,34.57,34.61,25228.0,33.8071,33.8462,33.7875,33.8266,25228.0
2020-07-29 14:40:00,34.62,34.7,34.59,34.67,174540.0,33.8364,33.9146,33.8071,33.8853,174540.0
2020-07-29 14:45:00,34.65,34.68,34.64,34.68,32236.0,33.8657,33.895,33.8559,33.895,32236.0
2020-07-29 14:50:00,34.65,34.67,34.62,34.62,44320.0,33.8657,33.8853,33.8364,33.8364,44320.0
2020-07-29 14:55:00,34.63,34.63,34.51,34.51,35332.0,33.8462,33.8462,33.7289,33.7289,35332.0
2020-07-29 15:00:00,34.53,34.53,34.41,34.41,55256.0,33.7484,33.7484,33.6311,33.6311,55256.0
2020-07-29 15:05:00,34.39,34.5,34.37,34.5,75084.0,33.6116,33.7191,33.592,33.7191,75084.0
2020-07-29 15:10:00,34.5,34.59,34.5,34.52,29400.0,33.7191,33.8071,33.7191,33.7387,29400.0
2020-07-29 15:15:00,34.56,34.6,34.52,34.6,31388.0,33.7777,33.8168,33.7387,33.8168,31388.0
2020-07-29 15:20:00,34.62,34.7,34.62,34.66,68800.0,33.8364,33.9146,33.8364,33.8755,68800.0
2020-07-29 15:25:00,34.69,34.69,34.58,34.65,65220.0,33.9048,33.9048,33.7973,33.8657,65220.0
2020-07-29 15:30:00,34.67,34.75,34.6,34.72,155000.0,33.8853,33.9634,33.8168,33.9341,155000.0
2020-07-29 15:35:00,34.71,34.76,34.71,34.73,21716.0,33.9244,33.9732,33.9244,33.9439,21716.0
2020-07-29 15:40:00,34.72,34.72,34.64,34.66,33396.0,33.9341,33.9341,33.8559,33.8755,33396.0
2020-07-29 15:45:00,34.66,34.66,34.58,34.65,52524.0,33.8755,33.8755,33.7973,33.8657,52524.0
2020-07-29 15:50:00,34.63,34.63,34.55,34.55,93276.0,33.8462,33.8462,33.768,33.768,93276.0
2020-07-29 15:55:00,34.55,34.64,34.53,34.63,154228.0,33.768,33.8559,33.7484,33.8462,154228.0
2020-07-30 09:30:00,33.94,34.05,33.84,34.03,192140.0,33.1718,33.2793,33.074,33.2597,192140.0
2020-07-30 09:35:00,34.02,34.04,33.89,33.93,165292.0,33.25,33.2695,33.1229,33.162,165292.0
2020-07-30 09:40:00,33.94,33.99,33.85,33.86,138868.0,33.1718,33.2206,33.0838,33.0936,138868.0
2020-07-30 09:45:00,33.83,33.94,33.83,33.89,75940.0,33.0643,33.1718,33.0643,33.1229,75940.0
2020-07-30 09:50:00,33.88,33.88,33.69,33.69,447952.0,33.1131,33.1131,32.9274,32.9274,447952.0
2020-07-30 09:55:00,33.68,33.68,33.54,33.57,167468.0,32.9177,32.9177,32.7808,32.8102,167468.0
2020-07-30 10:00:00,33.54,33.66,33.46,33.65,173488.0,32.7808,32.8981,32.7026,32.8883,173488.0
2020-07-30 10:05:00,33.65,33.74,33.55,33.73,64932.0,32.8883,32.9763,32.7906,32.9665,64932.0
2020-07-30 10:10:00,33.72,33.73,33.62,33.63,50784.0,32.9568,32.9665,32.859,32.8688,50784.0
2020-07-30 10:15:00,33.61,33.69,33.58,33.62,68212.0,32.8493,32.9274,32.8199,32.859,68212.0
2020-07-30 10:20:00,33.6,33.67,33.49,33.66,103244.0,32.8395,32.9079,32.732,32.8981,103244.0
2020-07-30 10:25:00,33.67,33.71,33.62,33.7,55560.0,32.9079,32.947,32.859,32.9372,55560.0
2020-07-30 10:30:00,33.69,33.8,33.67,33.8,62312.0,32.9274,33.035,32.9079,33.035,62312.0
2020-07-30 10:35:00,33.8,33.88,33.76,33.88,50172.0,33.035,33.1131,32.9959,33.1131,50172.0
2020-07-30 10:40:00,33.87,33.87,33.77,33.77,38572.0,33.1034,33.1034,33.0056,33.0056,38572.0
2020-07-30 10:45:00,33.77,33.79,33.74,33.77,23600.0,33.0056,33.0252,32.9763,33.0056,23600.0
2020-07-30 10:50:00,33.71,33.73,33.65,33.73,41048.0,32.947,32.9665,32.8883,32.9665,41048.0
2020-07-30 10:55:00,33.74,33.84,33.72,33.84,153780.0,32.9763,33.074,32.9568,33.074,153780.0
2020-07-30 11:00:00,33.84,33.95,33.78,33.93,145216.0,33.074,33.1816,33.0154,33.162,145216.0
2020-07-30 11:05:00,33.93,33.94,33.91,33.92,40080.0,33.162,33.1718,33.1425,33.1522,40080.0
2020-07-30 11:10:00,33.92,33.99,33.91,33.93,36272.0,33.1522,33.2206,33.1425,33.162,36272.0
2020-07-30 11:15:00,33.91,34.04,33.9,34.04,99200.0,33.1425,33.2695,33.1327,33.2695,99200.0
2020-07-30 11:20:00,34.04,34.08,34.02,34.04,263600.0,33.2695,33.3086,33.25,33.2695,263600.0
2020-07-30 11:25:00,34.02,34.07,33.96,33.98,60000.0,33.25,33.2988,33.1913,33.2109,60000.0
2020-07-30 11:30:00,33.98,34.1,33.95,34.09,29792.0,33.2109,33.3282,33.1816,33.3184,29792.0
2020-07-30 11:35:00,34.1,34.13,34.09,34.11,31780.0,33.3282,33.3575,33.3184,33.3379,31780.0
2020-07-30 11:40:00,34.11,34.16,34.09,34.14,38800.0,33.3379,33.3868,33.3184,33.3673,38800.0
2020-07-30 11:45:00,34.13,34.13,34.08,34.11,33452.0,33.3575,33.3575,33.3086,33.3379,33452.0
2020-07-30 11:50:00,34.13,34.14,34.1,34.14,21828.0,33.3575,33.3673,33.3282,33.3673,21828.0
2020-07-30 11:55:00,34.16,34.18,34.08,34.12,38944.0,33.3868,33.4063,33.3086,33.3477,38944.0
2020-07-30 12:00:00,34.12,34.18,34.12,34.13,31516.0,33.3477,33.4063,33.3477,33.3575,31516.0
2020-07-30 12:05:00,34.13,34.13,34.07,34.08,31136.0,33.3575,33.3575,33.2988,33.3086,31136.0
2020-07-30 12:10:00,34.07,34.13,34.07,34.13,22668.0,33.2988,33.3575,33.2988,33.3575,22668.0
2020-07-30 12:15:00,34.15,34.38,34.15,34.32,141288.0,33.377,33.6018,33.377,33.5432,141288.0
2020-07-30 12:20:00,34.32,34.33,34.24,34.27,81468.0,33.5432,33.553,33.465,33.4943,81468.0
2020-07-30 12:25:00,34.27,34.28,34.24,34.26,26832.0,33.4943,33.5041,33.465,33.4845,26832.0
2020-07-30 12:30:00,34.28,34.32,34.26,34.27,20480.0,33.5041,33.5432,33.4845,33.4943,20480.0
2020-07-30 12:35:00,34.26,34.29,34.25,34.27,15600.0,33.4845,33.5139,33.4748,33.4943,15600.0
2020-07-30 12:40:00,34.25,34.3,34.25,34.28,38000.0,33.4748,33.5236,33.4748,33.5041,38000.0
2020-07-30 12:45:00,34.28,34.31,34.26,34.3,42120.0,33.5041,33.5334,33.4845,33.5236,42120.0
2020-07-30 12:50:00,34.31,34.32,34.29,34.3,25200.0,33.5334,33.5432,33.5139,33.5236,25200.0
2020-07-30 12:55:00,34.28,34.31,34.28,34.29,11336.0,33.5041,33.5334,33.5041,33.5139,11336.0
2020-07-30 13:00:00,34.29,34.35,34.28,34.33,99468.0,33.5139,33.5725,33.5041,33.553,99468.0
2020-07-30 13:05:00,34.36,34.4,34.36,34.36,22000.0,33.5823,33.6214,33.5823,33.5823,22000.0
2020-07-30 13:10:00,34.38,34.44,34.38,34.44,19528.0,33.6018,33.6605,33.6018,33.6605,19528.0
2020-07-30 13:15:00,34.43,34.47,34.43,34.45,24460.0,33.6507,33.6898,33.6507,33.6702,24460.0
2020-07-30 13:20:00,34.46,34.47,34.4,34.4,17312.0,33.68,33.6898,33.6214,33.6214,17312.0
2020-07-30 13:25:00,34.38,34.39,34.33,34.33,29484.0,33.6018,33.6116,33.553,33.553,29484.0
2020-07-30 13:30:00,34.33,34.33,34.24,34.24,16584.0,33.553,33.553,33.465,33.465,16584.0
2020-07-30 13:35:00,34.27,34.28,34.22,34.22,35100.0,33.4943,33.5041,33.4454,33.4454,35100.0
2020-07-30 13:40:00,34.22,34.29,34.22,34.28,45272.0,33.4454,33.5139,33.4454,33.5041,45272.0
2020-07-30 13:45:00,34.29,34.29,34.25,34.26,26212.0,33.5139,33.5139,33.4748,33.4845,26212.0
2020-07-30 13:50:00,34.25,34.34,34.25,34.34,71004.0,33.4748,33.5627,33.4748,33.5627,71004.0
2020-07-30 13:55:00,34.34,34.35,34.3,34.33,31636.0,33.5627,33.5725,33.5236,33.553,31636.0
2020-07-30 14:00:00,34.32,34.35,34.27,34.31,31516.0,33.5432,33.5725,33.4943,33.5334,31516.0
2020-07-30 14:05:00,34.31,34.38,34.31,34.38,29712.0,33.5334,33.6018,33.5334,33.6018,29712.0
2020-07-30 14:10:00,34.34,34.35,34.27,34.27,34952.0,33.5627,33.5725,33.4943,33.4943,34952.0
2020-07-30 14:15:00,34.28,34.32,34.25,34.29,50768.0,33.5041,33.5432,33.4748,33.5139,50768.0
2020-07-30 14:20:00,34.28,34.33,34.21,34.32,65892.0,33.5041,33.553,33.4357,33.5432,65892.0
2020-07-30 14:25:00,34.32,34.32,34.24,34.26,34500.0,33.5432,33.5432,33.465,33.4845,34500.0
2020-07-30 14:30:00,34.29,34.32,34.29,34.32,12744.0,33.5139,33.5432,33.5139,33.5432,12744.0
2020-07-30 14:35:00,34.32,34.37,34.32,34.36,82832.0,33.5432,33.592,33.5432,33.5823,82832.0
2020-07-30 14:40:00,34.38,34.42,34.37,34.4,37000.0,33.6018,33.6409,33.592,33.6214,37000.0
2020-07-30 14:45:00,34.41,34.45,34.39,34.42,46884.0,33.6311,33.6702,33.6116,33.6409,46884.0
2020-07-30 14:50:00,34.42,34.42,34.35,34.35,33684.0,33.6409,33.6409,33.5725,33.5725,33684.0
2020-07-30 14:55:00,34.35,34.39,34.33,34.37,19316.0,33.5725,33.6116,33.553,33.592,19316.0
2020-07-30 15:00:00,34.37,34.43,34.34,34.34,52752.0,33.592,33.6507,33.5627,33.5627,52752.0
2020-07-30 15:05:00,34.34,34.34,34.27,34.29,35256.0,33.5627,33.5627,33.4943,33.5139,35256.0
2020-07-30 15:10:00,34.29,34.35,34.26,34.33,50100.0,33.5139,33.5725,33.4845,33.553,50100.0
2020-07-30 15:15:00,34.3,34.44,34.3,34.43,46344.0,33.5236,33.6605,33.5236,33.6507,46344.0
2020-07-30 15:20:00,34.42,34.44,34.39,34.43,23200.0,33.6409,33.6605,33.6116,33.6507,23200.0
2020-07-30 15:25:00,34.44,34.44,34.39,34.44,33040.0,33.6605,33.6605,33.6116,33.6605,33040.0
2020-07-30 15:30:00,34.43,34.47,34.4,34.42,27600.0,33.6507,33.6898,33.6214,33.6409,27600.0
2020-07-30 15:35:00,34.41,34.43,34.37,34.37,28660.0,33.6311,33.6507,33.592,33.592,28660.0
2020-07-30 15:40:00,34.38,34.39,34.32,34.35,95272.0,33.6018,33.6116,33.5432,33.5725,95272.0
2020-07-30 15:45:00,34.35,34.35,34.31,34.32,40972.0,33.5725,33.5725,33.5334,33.5432,40972.0
2020-07-30 15:50:00,34.33,34.39,34.31,34.34,59052.0,33.553,33.6116,33.5334,33.5627,59052.0
2020-07-30 15:55:00,34.33,34.4,34.31,34.39,108052.0,33.553,33.6214,33.5334,33.6116,108052.0
2020-07-31 09:30:00,34.8,34.83,34.6,34.66,232748.0,34.0123,34.0416,33.8168,33.8755,232748.0
2020-07-31 09:35:00,34.64,34.64,34.48,34.49,208148.0,33.8559,33.8559,33.6996,33.7093,208148.0
2020-07-31 09:40:00,34.51,34.56,34.46,34.52,163744.0,33.7289,33.7777,33.68,33.7387,163744.0
2020-07-31 09:45:00,34.53,34.6,34.49,34.53,101560.0,33.7484,33.8168,33.7093,33.7484,101560.0
2020-07-31 09:50:00,34.48,34.54,34.43,34.52,170988.0,33.6996,33.7582,33.6507,33.7387,170988.0
2020-07-31 09:55:00,34.51,34.55,34.46,34.54,53812.0,33.7289,33.768,33.68,33.7582,53812.0
2020-07-31 10:00:00,34.53,34.53,34.38,34.43,102204.0,33.7484,33.7484,33.6018,33.6507,102204.0
2020-07-31 10:05:00,34.43,34.47,34.35,34.38,112916.0,33.6507,33.6898,33.5725,33.6018,112916.0
2020-07-31 10:10:00,34.37,34.37,34.27,34.3,345212.0,33.592,33.592,33.4943,33.5236,345212.0
2020-07-31 10:15:00,34.27,34.28,34.13,34.14,137628.0,33.4943,33.5041,33.3575,33.3673,137628.0
2020-07-31 10:20:00,34.11,34.24,34.06,34.23,77696.0,33.3379,33.465,33.2891,33.4552,77696.0
2020-07-31 10:25:00,34.22,34.22,34.13,34.13,42820.0,33.4454,33.4454,33.3575,33.3575,42820.0
2020-07-31 10:30:00,34.12,34.21,34.11,34.15,35868.0,33.3477,33.4357,33.3379,33.377,35868.0
2020-07-31 10:35:00,34.16,34.27,34.13,34.26,110800.0,33.3868,33.4943,33.3575,33.4845,110800.0
2020-07-31 10:40:00,34.24,34.24,34.13,34.16,40488.0,33.465,33.465,33.3575,33.3868,40488.0
2020-07-31 10:45:00,34.17,34.22,34.06,34.2,84284.0,33.3966,33.4454,33.2891,33.4259,84284.0
2020-07-31 10:50:00,34.15,34.21,34.08,34.16,52584.0,33.377,33.4357,33.3086,33.3868,52584.0
2020-07-31 10:55:00,34.15,34.24,34.09,34.24,36556.0,33.377,33.465,33.3184,33.465,36556.0
2020-07-31 11:00:00,34.25,34.28,34.21,34.28,79680.0,33.4748,33.5041,33.4357,33.5041,79680.0
2020-07-31 11:05:00,34.28,34.29,34.22,34.22,57912.0,33.5041,33.5139,33.4454,33.4454,57912.0
2020-07-31 11:10:00,34.22,34.35,34.21,34.34,27944.0,33.4454,33.5725,33.4357,33.5627,27944.0
2020-07-31 11:15:00,34.32,34.47,34.31,34.47,97232.0,33.5432,33.6898,33.5334,33.6898,97232.0
2020-07-31 11:20:00,34.47,34.48,34.4,34.4,35988.0,33.6898,33.6996,33.6214,33.6214,35988.0
2020-07-31 11:25:00,34.41,34.44,34.41,34.41,33216.0,33.6311,33.6605,33.6311,33.6311,33216.0
2020-07-31 11:30:00,34.42,34.43,34.35,34.35,23560.0,33.6409,33.6507,33.5725,33.5725,23560.0
2020-07-31 11:35:00,34.34,34.36,34.28,34.33,41824.0,33.5627,33.5823,33.5041,33.553,41824.0
2020-07-31 11:40:00,34.36,34.39,34.32,34.32,34556.0,33.5823,33.6116,33.5432,33.5432,34556.0
2020-07-31 11:45:00,34.31,34.4,34.31,34.4,28168.0,33.5334,33.6214,33.5334,33.6214,28168.0
2020-07-31 11:50:00,34.39,34.39,34.29,34.3,75284.0,33.6116,33.6116,33.5139,33.5236,75284.0
2020-07-31 11:55:00,34.31,34.31,34.18,34.24,50632.0,33.5334,33.5334,33.4063,33.465,50632.0
2020-07-31 12:00:00,34.22,34.25,34.11,34.13,74448.0,33.4454,33.4748,33.3379,33.3575,74448.0
2020-07-31 12:05:00,34.13,34.21,34.09,34.1,77192.0,33.3575,33.4357,33.3184,33.3282,77192.0
2020-07-31 12:10:00,34.1,34.14,34.1,34.13,19972.0,33.3282,33.3673,33.3282,33.3575,19972.0
2020-07-31 12:15:00,34.13,34.14,34.02,34.03,24664.0,33.3575,33.3673,33.25,33.2597,24664.0
2020-07-31 12:20:00,34.08,34.12,34.05,34.1,30872.0,33.3086,33.3477,33.2793,33.3282,30872.0
2020-07-31 12:25:00,34.1,34.17,34.08,34.16,55320.0,33.3282,33.3966,33.3086,33.3868,55320.0
2020-07-31 12:30:00,34.15,34.15,34.0,34.0,53388.0,33.377,33.377,33.2304,33.2304,53388.0
2020-07-31 12:35:00,34.0,34.0,33.88,33.91,119028.0,33.2304,33.2304,33.1131,33.1425,119028.0
2020-07-31 12:40:00,33.91,33.99,33.91,33.97,32444.0,33.1425,33.2206,33.1425,33.2011,32444.0
2020-07-31 12:45:00,33.97,33.99,33.9,33.93,82840.0,33.2011,33.2206,33.1327,33.162,82840.0
2020-07-31 12:50:00,33.95,33.98,33.88,33.9,52028.0,33.1816,33.2109,33.1131,33.1327,52028.0
2020-07-31 12:55:00,33.89,33.93,33.83,33.9,49896.0,33.1229,33.162,33.0643,33.1327,49896.0
2020-07-31 13:00:00,33.88,33.98,33.88,33.96,29756.0,33.1131,33.2109,33.1131,33.1913,29756.0
2020-07-31 13:05:00,33.96,34.01,33.95,33.98,66616.0,33.1913,33.2402,33.1816,33.2109,66616.0
2020-07-31 13:10:00,33.97,34.02,33.97,33.98,33012.0,33.2011,33.25,33.2011,33.2109,33012.0
2020-07-31 13:15:00,33.99,33.99,33.9,33.98,49704.0,33.2206,33.2206,33.1327,33.2109,49704.0
2020-07-31 13:20:00,34.02,34.09,34.02,34.08,57628.0,33.25,33.3184,33.25,33.3086,57628.0
2020-07-31 13:25:00,34.09,34.14,34.08,34.13,39732.0,33.3184,33.3673,33.3086,33.3575,39732.0
2020-07-31 13:30:00,34.12,34.13,34.04,34.04,64968.0,33.3477,33.3575,33.2695,33.2695,64968.0
2020-07-31 13:35:00,34.06,34.06,34.03,34.04,10224.0,33.2891,33.2891,33.2597,33.2695,10224.0
2020-07-31 13:40:00,34.06,34.14,34.06,34.13,34304.0,33.2891,33.3673,33.2891,33.3575,34304.0
2020-07-31 13:45:00,34.1,34.16,34.09,34.16,30116.0,33.3282,33.3868,33.3184,33.3868,30116.0
2020-07-31 13:50:00,34.16,34.17,34.13,34.14,29008.0,33.3868,33.3966,33.3575,33.3673,29008.0
2020-07-31 13:55:00,34.16,34.16,34.08,34.09,43140.0,33.3868,33.3868,33.3086,33.3184,43140.0
2020-07-31 14:00:00,34.08,34.17,34.08,34.13,149820.0,33.3086,33.3966,33.3086,33.3575,149820.0
2020-07-31 14:05:00,34.13,34.13,33.99,33.99,52768.0,33.3575,33.3575,33.2206,33.2206,52768.0
2020-07-31 14:10:00,33.98,34.02,33.97,33.98,27444.0,33.2109,33.25,33.2011,33.2109,27444.0
2020-07-31 14:15:00,33.98,34.02,33.98,33.99,20800.0,33.2109,33.25,33.2109,33.2206,20800.0
2020-07-31 14:20:00,33.99,34.06,33.99,34.04,90656.0,33.2206,33.2891,33.2206,33.2695,90656.0
2020-07-31 14:25:00,34.05,34.1,34.05,34.1,25296.0,33.2793,33.3282,33.2793,33.3282,25296.0
2020-07-31 14:30:00,34.07,34.13,34.07,34.11,37560.0,33.2988,33.3575,33.2988,33.3379,37560.0
2020-07-31 14:35:00,34.13,34.2,34.12,34.16,158544.0,33.3575,33.4259,33.3477,33.3868,158544.0
2020-07-31 14:40:00,34.15,34.24,34.12,34.24,96048.0,33.377,33.465,33.3477,33.465,96048.0
2020-07-31 14:45:00,34.24,34.27,34.23,34.23,76656.0,33.465,33.4943,33.4552,33.4552,76656.0
2020-07-31 14:50:00,34.22,34.34,34.21,34.31,105752.0,33.4454,33.5627,33.4357,33.5334,105752.0
2020-07-31 14:55:00,34.32,34.37,34.32,34.37,38908.0,33.5432,33.592,33.5432,33.592,38908.0
2020-07-31 15:00:00,34.37,34.48,34.32,34.46,111312.0,33.592,33.6996,33.5432,33.68,111312.0
2020-07-31 15:05:00,34.46,34.48,34.42,34.46,162432.0,33.68,33.6996,33.6409,33.68,162432.0
2020-07-31 15:10:00,34.46,34.47,34.4,34.46,161528.0,33.68,33.6898,33.6214,33.68,161528.0
2020-07-31 15:15:00,34.46,34.5,34.39,34.48,142812.0,33.68,33.7191,33.6116,33.6996,142812.0
2020-07-31 15:20:00,34.49,34.56,34.48,34.53,237336.0,33.7093,33.7777,33.6996,33.7484,237336.0
2020-07-31 15:25:00,34.54,34.57,34.49,34.53,78604.0,33.7582,33.7875,33.7093,33.7484,78604.0
2020-07-31 15:30:00,34.53,34.59,34.52,34.54,156368.0,33.7484,33.8071,33.7387,33.7582,156368.0
2020-07-31 15:35:00,34.57,34.61,34.54,34.55,72092.0,33.7875,33.8266,33.7582,33.768,72092.0
2020-07-31 15:40:00,34.54,34.6,34.52,34.55,94852.0,33.7582,33.8168,33.7387,33.768,94852.0
2020-07-31 15:45:00,34.56,34.72,34.56,34.71,288248.0,33.7777,33.9341,33.7777,33.9244,288248.0
2020-07-31 15:50:00,34.71,34.74,34.63,34.72,134720.0,33.9244,33.9537,33.8462,33.9341,134720.0
2020-07-31 15:55:00,34.72,34.94,34.72,34.93,289048.0,33.9341,34.1491,33.9341,34.1394,289048.0
2020-08-03 09:30:00,35.32,35.33,35.23,35.26,337360.0,34.5205,34.5303,34.4326,34.4619,337360.0
2020-08-03 09:35:00,35.26,35.3,35.19,35.19,198944.0,34.4619,34.501,34.3935,34.3935,198944.0
2020-08-03 09:40:00,35.21,35.26,35.19,35.26,97532.0,34.413,34.4619,34.3935,34.4619,97532.0
2020-08-03 09:45:00,35.28,35.3,35.24,35.24,179044.0,34.4815,34.501,34.4424,34.4424,179044.0
2020-08-03 09:50:00,35.24,35.29,35.21,35.24,71364.0,34.4424,34.4912,34.413,34.4424,71364.0
2020-08-03 09:55:00,35.24,35.33,35.24,35.31,158672.0,34.4424,34.5303,34.4424,34.5108,158672.0
2020-08-03 10:00:00,35.33,35.51,35.33,35.44,265768.0,34.5303,34.7062,34.5303,34.6378,265768.0
2020-08-03 10:05:00,35.44,35.46,35.39,35.45,196052.0,34.6378,34.6574,34.589,34.6476,196052.0
2020-08-03 10:10:00,35.46,35.49,35.42,35.42,78584.0,34.6574,34.6867,34.6183,34.6183,78584.0
2020-08-03 10:15:00,35.45,35.47,35.41,35.46,45420.0,34.6476,34.6672,34.6085,34.6574,45420.0
2020-08-03 10:20:00,35.49,35.49,35.35,35.4,101084.0,34.6867,34.6867,34.5499,34.5987,101084.0
2020-08-03 10:25:00,35.4,35.41,35.38,35.38,26528.0,34.5987,34.6085,34.5792,34.5792,26528.0
2020-08-03 10:30:00,35.38,35.44,35.38,35.44,51288.0,34.5792,34.6378,34.5792,34.6378,51288.0
2020-08-03 10:35:00,35.44,35.44,35.41,35.41,25368.0,34.6378,34.6378,34.6085,34.6085,25368.0
2020-08-03 10:40:00,35.42,35.43,35.33,35.34,32644.0,34.6183,34.6281,34.5303,34.5401,32644.0
2020-08-03 10:45:00,35.34,35.35,35.23,35.23,102704.0,34.5401,34.5499,34.4326,34.4326,102704.0
2020-08-03 10:50:00,35.23,35.27,35.22,35.27,55508.0,34.4326,34.4717,34.4228,34.4717,55508.0
2020-08-03 10:55:00,35.28,35.31,35.24,35.29,76680.0,34.4815,34.5108,34.4424,34.4912,76680.0
2020-08-03 11:00:00,35.29,35.36,35.28,35.36,54164.0,34.4912,34.5596,34.4815,34.5596,54164.0
2020-08-03 11:05:00,35.37,35.37,35.35,35.37,37868.0,34.5694,34.5694,34.5499,34.5694,37868.0
2020-08-03 11:10:00,35.38,35.4,35.37,35.4,64304.0,34.5792,34.5987,34.5694,34.5987,64304.0
2020-08-03 11:15:00,35.4,35.42,35.39,35.42,65328.0,34.5987,34.6183,34.589,34.6183,65328.0
2020-08-03 11:20:00,35.42,35.45,35.42,35.44,52372.0,34.6183,34.6476,34.6183,34.6378,52372.0
2020-08-03 11:25:00,35.43,35.45,35.41,35.43,32984.0,34.6281,34.6476,34.6085,34.6281,32984.0
2020-08-03 11:30:00,35.43,35.47,35.43,35.44,68964.0,34.6281,34.6672,34.6281,34.6378,68964.0
2020-08-03 11:35:00,35.44,35.49,35.42,35.49,54512.0,34.6378,34.6867,34.6183,34.6867,54512.0
2020-08-03 11:40:00,35.49,35.54,35.48,35.54,288652.0,34.6867,34.7356,34.6769,34.7356,288652.0
2020-08-03 11:45:00,35.54,35.54,35.49,35.5,516340.0,34.7356,34.7356,34.6867,34.6965,516340.0
2020-08-03 11:50:00,35.5,35.5,35.48,35.49,92020.0,34.6965,34.6965,34.6769,34.6867,92020.0
2020-08-03 11:55:00,35.49,35.49,35.46,35.47,69304.0,34.6867,34.6867,34.6574,34.6672,69304.0
2020-08-03 12:00:00,35.49,35.5,35.43,35.43,85568.0,34.6867,34.6965,34.6281,34.6281,85568.0
2020-08-03 12:05:00,35.43,35.46,35.43,35.45,47360.0,34.6281,34.6574,34.6281,34.6476,47360.0
2020-08-03 12:10:00,35.45,35.48,35.42,35.48,67524.0,34.6476,34.6769,34.6183,34.6769,67524.0
2020-08-03 12:15:00,35.49,35.49,35.46,35.46,80956.0,34.6867,34.6867,34.6574,34.6574,80956.0
2020-08-03 12:20:00,35.46,35.49,35.44,35.47,34672.0,34.6574,34.6867,34.6378,34.6672,34672.0
2020-08-03 12:25:00,35.47,35.48,35.42,35.43,52876.0,34.6672,34.6769,34.6183,34.6281,52876.0
2020-08-03 12:30:00,35.42,35.46,35.42,35.44,25964.0,34.6183,34.6574,34.6183,34.6378,25964.0
2020-08-03 12:35:00,35.43,35.46,35.43,35.44,29016.0,34.6281,34.6574,34.6281,34.6378,29016.0
2020-08-03 12:40:00,35.44,35.45,35.4,35.41,37064.0,34.6378,34.6476,34.5987,34.6085,37064.0
2020-08-03 12:45:00,35.43,35.46,35.41,35.45,52516.0,34.6281,34.6574,34.6085,34.6476,52516.0
2020-08-03 12:50:00,35.44,35.45,35.41,35.44,53000.0,34.6378,34.6476,34.6085,34.6378,53000.0
2020-08-03 12:55:00,35.44,35.44,35.42,35.43,28192.0,34.6378,34.6378,34.6183,34.6281,28192.0
2020-08-03 13:00:00,35.44,35.45,35.43,35.44,33608.0,34.6378,34.6476,34.6281,34.6378,33608.0
2020-08-03 13:05:00,35.45,35.46,35.43,35.46,30800.0,34.6476,34.6574,34.6281,34.6574,30800.0
2020-08-03 13:10:00,35.46,35.47,35.46,35.46,25080.0,34.6574,34.6672,34.6574,34.6574,25080.0
2020-08-03 13:15:00,35.46,35.47,35.44,35.46,42384.0,34.6574,34.6672,34.6378,34.6574,42384.0
2020-08-03 13:20:00,35.47,35.5,35.46,35.49,54640.0,34.6672,34.6965,34.6574,34.6867,54640.0
2020-08-03 13:25:00,35.49,35.51,35.46,35.47,46392.0,34.6867,34.7062,34.6574,34.6672,46392.0
2020-08-03 13:30:00,35.48,35.49,35.48,35.49,17024.0,34.6769,34.6867,34.6769,34.6867,17024.0
2020-08-03 13:35:00,35.5,35.51,35.47,35.47,25740.0,34.6965,34.7062,34.6672,34.6672,25740.0
2020-08-03 13:40:00,35.49,35.49,35.43,35.44,130588.0,34.6867,34.6867,34.6281,34.6378,130588.0
2020-08-03 13:45:00,35.45,35.46,35.45,35.45,12780.0,34.6476,34.6574,34.6476,34.6476,12780.0
2020-08-03 13:50:00,35.44,35.48,35.44,35.48,22416.0,34.6378,34.6769,34.6378,34.6769,22416.0
2020-08-03 13:55:00,35.49,35.49,35.47,35.48,14232.0,34.6867,34.6867,34.6672,34.6769,14232.0
2020-08-03 14:00:00,35.49,35.5,35.45,35.49,29848.0,34.6867,34.6965,34.6476,34.6867,29848.0
2020-08-03 14:05:00,35.46,35.47,35.44,35.45,10400.0,34.6574,34.6672,34.6378,34.6476,10400.0
2020-08-03 14:10:00,35.44,35.52,35.44,35.52,74344.0,34.6378,34.716,34.6378,34.716,74344.0
2020-08-03 14:15:00,35.51,35.53,35.51,35.52,10648.0,34.7062,34.7258,34.7062,34.716,10648.0
2020-08-03 14:20:00,35.53,35.55,35.52,35.53,39380.0,34.7258,34.7453,34.716,34.7258,39380.0
2020-08-03 14:25:00,35.52,35.55,35.52,35.55,7776.0,34.716,34.7453,34.716,34.7453,7776.0
2020-08-03 14:30:00,35.55,35.56,35.55,35.55,26404.0,34.7453,34.7551,34.7453,34.7453,26404.0
2020-08-03 14:35:00,35.54,35.58,35.54,35.58,33768.0,34.7356,34.7747,34.7356,34.7747,33768.0
2020-08-03 14:40:00,35.58,35.59,35.56,35.57,25616.0,34.7747,34.7844,34.7551,34.7649,25616.0
2020-08-03 14:45:00,35.57,35.57,35.55,35.55,25632.0,34.7649,34.7649,34.7453,34.7453,25632.0
2020-08-03 14:50:00,35.53,35.56,35.53,35.55,17512.0,34.7258,34.7551,34.7258,34.7453,17512.0
2020-08-03 14:55:00,35.56,35.58,35.54,35.56,47448.0,34.7551,34.7747,34.7356,34.7551,47448.0
2020-08-03 15:00:00,35.56,35.56,35.52,35.53,19800.0,34.7551,34.7551,34.716,34.7258,19800.0
2020-08-03 15:05:00,35.53,35.54,35.51,35.53,36484.0,34.7258,34.7356,34.7062,34.7258,36484.0
2020-08-03 15:10:00,35.52,35.53,35.47,35.47,79152.0,34.716,34.7258,34.6672,34.6672,79152.0
2020-08-03 15:15:00,35.47,35.47,35.39,35.43,114960.0,34.6672,34.6672,34.589,34.6281,114960.0
2020-08-03 15:20:00,35.43,35.48,35.42,35.48,47196.0,34.6281,34.6769,34.6183,34.6769,47196.0
2020-08-03 15:25:00,35.48,35.49,35.45,35.45,47208.0,34.6769,34.6867,34.6476,34.6476,47208.0
2020-08-03 15:30:00,35.46,35.49,35.32,35.39,180924.0,34.6574,34.6867,34.5205,34.589,180924.0
2020-08-03 15:35:00,35.43,35.48,35.42,35.47,75300.0,34.6281,34.6769,34.6183,34.6672,75300.0
2020-08-03 15:40:00,35.45,35.52,35.45,35.51,74356.0,34.6476,34.716,34.6476,34.7062,74356.0
2020-08-03 15:45:00,35.51,35.53,35.47,35.49,58876.0,34.7062,34.7258,34.6672,34.6867,58876.0
2020-08-03 15:50:00,35.46,35.48,35.38,35.48,68148.0,34.6574,34.6769,34.5792,34.6769,68148.0
2020-08-03 15:55:00,35.47,35.48,35.38,35.38,244632.0,34.6672,34.6769,34.5792,34.5792,244632.0
2020-08-04 09:30:00,35.21,35.37,35.21,35.35,126368.0,34.413,34.5694,34.413,34.5499,126368.0
2020-08-04 09:35:00,35.35,35.35,35.23,35.27,91128.0,34.5499,34.5499,34.4326,34.4717,91128.0
2020-08-04 09:40:00,35.3,35.34,35.25,35.34,29460.0,34.501,34.5401,34.4521,34.5401,29460.0
2020-08-04 09:45:00,35.34,35.38,35.34,35.38,57332.0,34.5401,34.5792,34.5401,34.5792,57332.0
2020-08-04 09:50:00,35.38,35.39,35.35,35.35,33152.0,34.5792,34.589,34.5499,34.5499,33152.0
2020-08-04 09:55:00,35.37,35.39,35.36,35.39,27216.0,34.5694,34.589,34.5596,34.589,27216.0
2020-08-04 10:00:00,35.38,35.45,35.38,35.4,25700.0,34.5792,34.6476,34.5792,34.5987,25700.0
2020-08-04 10:05:00,35.39,35.51,35.39,35.5,45656.0,34.589,34.7062,34.589,34.6965,45656.0
2020-08-04 10:10:00,35.51,35.52,35.49,35.52,53092.0,34.7062,34.716,34.6867,34.716,53092.0
2020-08-04 10:15:00,35.51,35.53,35.46,35.47,48548.0,34.7062,34.7258,34.6574,34.6672,48548.0
2020-08-04 10:20:00,35.47,35.47,35.45,35.45,14980.0,34.6672,34.6672,34.6476,34.6476,14980.0
2020-08-04 10:25:00,35.46,35.46,35.4,35.4,23312.0,34.6574,34.6574,34.5987,34.5987,23312.0
2020-08-04 10:30:00,35.41,35.42,35.39,35.42,24232.0,34.6085,34.6183,34.589,34.6183,24232.0
2020-08-04 10:35:00,35.38,35.44,35.38,35.44,32000.0,34.5792,34.6378,34.5792,34.6378,32000.0
2020-08-04 10:40:00,35.45,35.47,35.44,35.47,26864.0,34.6476,34.6672,34.6378,34.6672,26864.0
2020-08-04 10:45:00,35.49,35.55,35.47,35.53,48364.0,34.6867,34.7453,34.6672,34.7258,48364.0
2020-08-04 10:50:00,35.54,35.59,35.54,35.58,47960.0,34.7356,34.7844,34.7356,34.7747,47960.0
2020-08-04 10:55:00,35.58,35.58,35.55,35.55,33028.0,34.7747,34.7747,34.7453,34.7453,33028.0
2020-08-04 11:00:00,35.54,35.56,35.52,35.54,25372.0,34.7356,34.7551,34.716,34.7356,25372.0
2020-08-04 11:05:00,35.52,35.53,35.49,35.51,40188.0,34.716,34.7258,34.6867,34.7062,40188.0
2020-08-04 11:10:00,35.52,35.59,35.51,35.57,43360.0,34.716,34.7844,34.7062,34.7649,43360.0
2020-08-04 11:15:00,35.56,35.58,35.55,35.58,18976.0,34.7551,34.7747,34.7453,34.7747,18976.0
2020-08-04 11:20:00,35.59,35.59,35.52,35.53,35696.0,34.7844,34.7844,34.716,34.7258,35696.0
2020-08-04 11:25:00,35.51,35.57,35.5,35.55,54672.0,34.7062,34.7649,34.6965,34.7453,54672.0
2020-08-04 11:30:00,35.54,35.57,35.52,35.55,46892.0,34.7356,34.7649,34.716,34.7453,46892.0
2020-08-04 11:35:00,35.55,35.56,35.52,35.53,25124.0,34.7453,34.7551,34.716,34.7258,25124.0
2020-08-04 11:40:00,35.56,35.59,35.56,35.58,32872.0,34.7551,34.7844,34.7551,34.7747,32872.0
2020-08-04 11:45:00,35.57,35.57,35.54,35.54,16148.0,34.7649,34.7649,34.7356,34.7356,16148.0
2020-08-04 11:50:00,35.56,35.58,35.55,35.58,8616.0,34.7551,34.7747,34.7453,34.7747,8616.0
2020-08-04 11:55:00,35.56,35.56,35.54,35.55,7400.0,34.7551,34.7551,34.7356,34.7453,7400.0
2020-08-04 12:00:00,35.55,35.56,35.53,35.56,19356.0,34.7453,34.7551,34.7258,34.7551,19356.0
2020-08-04 12:05:00,35.52,35.52,35.45,35.46,35180.0,34.716,34.716,34.6476,34.6574,35180.0
2020-08-04 12:10:00,35.46,35.48,35.43,35.43,27164.0,34.6574,34.6769,34.6281,34.6281,27164.0
2020-08-04 12:15:00,35.43,35.45,35.43,35.45,14592.0,34.6281,34.6476,34.6281,34.6476,14592.0
2020-08-04 12:20:00,35.44,35.47,35.43,35.47,38852.0,34.6378,34.6672,34.6281,34.6672,38852.0
2020-08-04 12:25:00,35.47,35.49,35.46,35.49,16960.0,34.6672,34.6867,34.6574,34.6867,16960.0
2020-08-04 12:30:00,35.48,35.5,35.47,35.5,19872.0,34.6769,34.6965,34.6672,34.6965,19872.0
2020-08-04 12:35:00,35.49,35.49,35.46,35.46,9576.0,34.6867,34.6867,34.6574,34.6574,9576.0
2020-08-04 12:40:00,35.47,35.47,35.46,35.47,3824.0,34.6672,34.6672,34.6574,34.6672,3824.0
2020-08-04 12:45:00,35.47,35.5,35.47,35.47,25688.0,34.6672,34.6965,34.6672,34.6672,25688.0
2020-08-04 12:50:00,35.48,35.48,35.43,35.43,7776.0,34.6769,34.6769,34.6281,34.6281,7776.0
2020-08-04 12:55:00,35.44,35.47,35.4,35.45,39124.0,34.6378,34.6672,34.5987,34.6476,39124.0
2020-08-04 13:00:00,35.43,35.44,35.38,35.38,35868.0,34.6281,34.6378,34.5792,34.5792,35868.0
2020-08-04 13:05:00,35.4,35.43,35.4,35.42,16864.0,34.5987,34.6281,34.5987,34.6183,16864.0
2020-08-04 13:10:00,35.44,35.5,35.44,35.5,26012.0,34.6378,34.6965,34.6378,34.6965,26012.0
2020-08-04 13:15:00,35.5,35.54,35.5,35.54,21216.0,34.6965,34.7356,34.6965,34.7356,21216.0
2020-08-04 13:20:00,35.53,35.54,35.52,35.52,23868.0,34.7258,34.7356,34.716,34.716,23868.0
2020-08-04 13:25:00,35.52,35.53,35.52,35.52,6944.0,34.716,34.7258,34.716,34.716,6944.0
2020-08-04 13:30:00,35.51,35.52,35.48,35.48,20260.0,34.7062,34.716,34.6769,34.6769,20260.0
2020-08-04 13:35:00,35.49,35.52,35.49,35.52,32576.0,34.6867,34.716,34.6867,34.716,32576.0
2020-08-04 13:40:00,35.53,35.53,35.49,35.5,6776.0,34.7258,34.7258,34.6867,34.6965,6776.0
2020-08-04 13:45:00,35.49,35.5,35.47,35.49,29860.0,34.6867,34.6965,34.6672,34.6867,29860.0
2020-08-04 13:50:00,35.47,35.51,35.47,35.51,12744.0,34.6672,34.7062,34.6672,34.7062,12744.0
2020-08-04 13:55:00,35.53,35.53,35.52,35.52,4000.0,34.7258,34.7258,34.716,34.716,4000.0
2020-08-04 14:00:00,35.53,35.55,35.53,35.54,36624.0,34.7258,34.7453,34.7258,34.7356,36624.0
2020-08-04 14:05:00,35.55,35.55,35.5,35.51,20300.0,34.7453,34.7453,34.6965,34.7062,20300.0
2020-08-04 14:10:00,35.52,35.52,35.5,35.52,2800.0,34.716,34.716,34.6965,34.716,2800.0
2020-08-04 14:15:00,35.52,35.52,35.48,35.49,16120.0,34.716,34.716,34.6769,34.6867,16120.0
2020-08-04 14:20:00,35.49,35.49,35.45,35.46,43468.0,34.6867,34.6867,34.6476,34.6574,43468.0
2020-08-04 14:25:00,35.45,35.45,35.38,35.39,24484.0,34.6476,34.6476,34.5792,34.589,24484.0
2020-08-04 14:30:00,35.38,35.38,35.26,35.27,77096.0,34.5792,34.5792,34.4619,34.4717,77096.0
2020-08-04 14:35:00,35.28,35.29,35.23,35.24,29072.0,34.4815,34.4912,34.4326,34.4424,29072.0
2020-08-04 14:40:00,35.23,35.32,35.23,35.31,51320.0,34.4326,34.5205,34.4326,34.5108,51320.0
2020-08-04 14:45:00,35.34,35.35,35.32,35.35,52080.0,34.5401,34.5499,34.5205,34.5499,52080.0
2020-08-04 14:50:00,35.35,35.4,35.34,35.38,50720.0,34.5499,34.5987,34.5401,34.5792,50720.0
2020-08-04 14:55:00,35.39,35.46,35.39,35.45,58324.0,34.589,34.6574,34.589,34.6476,58324.0
2020-08-04 15:00:00,35.45,35.48,35.45,35.46,39240.0,34.6476,34.6769,34.6476,34.6574,39240.0
2020-08-04 15:05:00,35.46,35.48,35.43,35.45,29632.0,34.6574,34.6769,34.6281,34.6476,29632.0
2020-08-04 15:10:00,35.48,35.48,35.43,35.47,20980.0,34.6769,34.6769,34.6281,34.6672,20980.0
2020-08-04 15:15:00,35.46,35.48,35.43,35.47,18148.0,34.6574,34.6769,34.6281,34.6672,18148.0
2020-08-04 15:20:00,35.47,35.51,35.45,35.51,81328.0,34.6672,34.7062,34.6476,34.7062,81328.0
2020-08-04 15:25:00,35.51,35.51,35.48,35.48,8000.0,34.7062,34.7062,34.6769,34.6769,8000.0
2020-08-04 15:30:00,35.49,35.51,35.42,35.48,42796.0,34.6867,34.7062,34.6183,34.6769,42796.0
2020-08-04 15:35:00,35.47,35.51,35.45,35.51,26408.0,34.6672,34.7062,34.6476,34.7062,26408.0
2020-08-04 15:40:00,35.51,35.52,35.49,35.52,44792.0,34.7062,34.716,34.6867,34.716,44792.0
2020-08-04 15:45:00,35.5,35.54,35.49,35.54,87384.0,34.6965,34.7356,34.6867,34.7356,87384.0
2020-08-04 15:50:00,35.54,35.59,35.5,35.55,82696.0,34.7356,34.7844,34.6965,34.7453,82696.0
2020-08-04 15:55:00,35.57,35.68,35.57,35.68,119460.0,34.7649,34.8724,34.7649,34.8724,119460.0
2020-08-05 09:30:00,35.99,35.99,35.94,35.95,142960.0,35.1754,35.1754,35.1265,35.1363,142960.0
2020-08-05 09:35:00,35.96,36.03,35.96,36.01,104528.0,35.1461,35.2145,35.1461,35.1949,104528.0
2020-08-05 09:40:00,36.02,36.04,35.99,35.99,95328.0,35.2047,35.2242,35.1754,35.1754,95328.0
2020-08-05 09:45:00,36.01,36.03,35.98,36.02,79924.0,35.1949,35.2145,35.1656,35.2047,79924.0
2020-08-05 09:50:00,36.02,36.08,36.01,36.05,64304.0,35.2047,35.2633,35.1949,35.234,64304.0
2020-08-05 09:55:00,36.06,36.08,36.06,36.08,32316.0,35.2438,35.2633,35.2438,35.2633,32316.0
2020-08-05 10:00:00,36.12,36.12,36.05,36.07,119220.0,35.3024,35.3024,35.234,35.2536,119220.0
2020-08-05 10:05:00,36.08,36.1,36.06,36.1,38448.0,35.2633,35.2829,35.2438,35.2829,38448.0
2020-08-05 10:10:00,36.1,36.13,36.1,36.1,51388.0,35.2829,35.3122,35.2829,35.2829,51388.0
2020-08-05 10:15:00,36.08,36.09,36.07,36.08,10972.0,35.2633,35.2731,35.2536,35.2633,10972.0
2020-08-05 10:20:00,36.07,36.09,36.06,36.08,16272.0,35.2536,35.2731,35.2438,35.2633,16272.0
2020-08-05 10:25:00,36.08,36.1,36.07,36.1,15876.0,35.2633,35.2829,35.2536,35.2829,15876.0
2020-08-05 10:30:00,36.1,36.1,36.06,36.09,47940.0,35.2829,35.2829,35.2438,35.2731,47940.0
2020-08-05 10:35:00,36.07,36.1,36.03,36.04,33688.0,35.2536,35.2829,35.2145,35.2242,33688.0
2020-08-05 10:40:00,36.05,36.13,36.05,36.12,39084.0,35.234,35.3122,35.234,35.3024,39084.0
2020-08-05 10:45:00,36.12,36.13,36.08,36.09,38780.0,35.3024,35.3122,35.2633,35.2731,38780.0
2020-08-05 10:50:00,36.1,36.11,36.07,36.09,22720.0,35.2829,35.2927,35.2536,35.2731,22720.0
2020-08-05 10:55:00,36.09,36.09,36.05,36.08,52936.0,35.2731,35.2731,35.234,35.2633,52936.0
2020-08-05 11:00:00,36.1,36.18,36.1,36.16,108064.0,35.2829,35.3611,35.2829,35.3415,108064.0
2020-08-05 11:05:00,36.15,36.19,36.15,36.17,71056.0,35.3318,35.3709,35.3318,35.3513,71056.0
2020-08-05 11:10:00,36.17,36.19,36.13,36.16,47716.0,35.3513,35.3709,35.3122,35.3415,47716.0
2020-08-05 11:15:00,36.17,36.18,36.15,36.15,36032.0,35.3513,35.3611,35.3318,35.3318,36032.0
2020-08-05 11:20:00,36.16,36.17,36.15,36.15,54680.0,35.3415,35.3513,35.3318,35.3318,54680.0
2020-08-05 11:25:00,36.14,36.14,36.1,36.11,41232.0,35.322,35.322,35.2829,35.2927,41232.0
2020-08-05 11:30:00,36.11,36.15,36.1,36.14,26200.0,35.2927,35.3318,35.2829,35.322,26200.0
2020-08-05 11:35:00,36.15,36.15,36.12,36.15,18136.0,35.3318,35.3318,35.3024,35.3318,18136.0
2020-08-05 11:40:00,36.14,36.17,36.06,36.09,240768.0,35.322,35.3513,35.2438,35.2731,240768.0
2020-08-05 11:45:00,36.1,36.1,36.06,36.08,36816.0,35.2829,35.2829,35.2438,35.2633,36816.0
2020-08-05 11:50:00,36.09,36.09,36.03,36.07,43596.0,35.2731,35.2731,35.2145,35.2536,43596.0
2020-08-05 11:55:00,36.06,36.07,36.03,36.03,9412.0,35.2438,35.2536,35.2145,35.2145,9412.0
2020-08-05 12:00:00,36.02,36.05,36.02,36.05,5364.0,35.2047,35.234,35.2047,35.234,5364.0
2020-08-05 12:05:00,36.05,36.06,36.02,36.05,24660.0,35.234,35.2438,35.2047,35.234,24660.0
2020-08-05 12:10:00,36.06,36.09,36.05,36.08,6056.0,35.2438,35.2731,35.234,35.2633,6056.0
2020-08-05 12:15:00,36.09,36.09,36.07,36.07,6504.0,35.2731,35.2731,35.2536,35.2536,6504.0
2020-08-05 12:20:00,36.07,36.07,36.02,36.02,63572.0,35.2536,35.2536,35.2047,35.2047,63572.0
2020-08-05 12:25:00,36.02,36.02,35.99,36.0,67476.0,35.2047,35.2047,35.1754,35.1852,67476.0
2020-08-05 12:30:00,35.99,36.05,35.99,36.05,46760.0,35.1754,35.234,35.1754,35.234,46760.0
2020-08-05 12:35:00,36.05,36.06,36.0,36.06,56860.0,35.234,35.2438,35.1852,35.2438,56860.0
2020-08-05 12:40:00,36.06,36.07,36.05,36.05,23196.0,35.2438,35.2536,35.234,35.234,23196.0
2020-08-05 12:45:00,36.05,36.08,36.05,36.07,22868.0,35.234,35.2633,35.234,35.2536,22868.0
2020-08-05 12:50:00,36.07,36.07,36.07,36.07,0.0,35.2536,35.2536,35.2536,35.2536,0.0
2020-08-05 12:55:00,36.08,36.09,36.05,36.06,13600.0,35.2633,35.2731,35.234,35.2438,13600.0
2020-08-05 13:00:00,36.08,36.08,36.03,36.04,6800.0,35.2633,35.2633,35.2145,35.2242,6800.0
2020-08-05 13:05:00,36.03,36.05,36.03,36.05,5200.0,35.2145,35.234,35.2145,35.234,5200.0
2020-08-05 13:10:00,36.06,36.06,36.04,36.06,10800.0,35.2438,35.2438,35.2242,35.2438,10800.0
2020-08-05 13:15:00,36.07,36.08,36.07,36.07,19332.0,35.2536,35.2633,35.2536,35.2536,19332.0
2020-08-05 13:20:00,36.07,36.08,36.06,36.08,29156.0,35.2536,35.2633,35.2438,35.2633,29156.0
2020-08-05 13:25:00,36.08,36.09,36.07,36.08,14752.0,35.2633,35.2731,35.2536,35.2633,14752.0
2020-08-05 13:30:00,36.08,36.09,36.06,36.09,25888.0,35.2633,35.2731,35.2438,35.2731,25888.0
2020-08-05 13:35:00,36.1,36.1,36.07,36.09,18964.0,35.2829,35.2829,35.2536,35.2731,18964.0
2020-08-05 13:40:00,36.09,36.09,36.07,36.07,15200.0,35.2731,35.2731,35.2536,35.2536,15200.0
2020-08-05 13:45:00,36.07,36.07,36.05,36.05,7200.0,35.2536,35.2536,35.234,35.234,7200.0
2020-08-05 13:50:00,36.06,36.08,36.06,36.06,8964.0,35.2438,35.2633,35.2438,35.2438,8964.0
2020-08-05 13:55:00,36.07,36.08,36.07,36.08,800.0,35.2536,35.2633,35.2536,35.2633,800.0
2020-08-05 14:00:00,36.09,36.13,36.09,36.11,21252.0,35.2731,35.3122,35.2731,35.2927,21252.0
2020-08-05 14:05:00,36.12,36.12,36.1,36.1,19132.0,35.3024,35.3024,35.2829,35.2829,19132.0
2020-08-05 14:10:00,36.1,36.12,36.1,36.1,15548.0,35.2829,35.3024,35.2829,35.2829,15548.0
2020-08-05 14:15:00,36.11,36.11,36.09,36.09,14664.0,35.2927,35.2927,35.2731,35.2731,14664.0
2020-08-05 14:20:00,36.09,36.11,36.09,36.11,3604.0,35.2731,35.2927,35.2731,35.2927,3604.0
2020-08-05 14:25:00,36.12,36.12,36.11,36.12,6900.0,35.3024,35.3024,35.2927,35.3024,6900.0
2020-08-05 14:30:00,36.13,36.13,36.12,36.13,29736.0,35.3122,35.3122,35.3024,35.3122,29736.0
2020-08-05 14:35:00,36.14,36.14,36.12,36.13,18180.0,35.322,35.322,35.3024,35.3122,18180.0
2020-08-05 14:40:00,36.13,36.14,36.11,36.11,28304.0,35.3122,35.322,35.2927,35.2927,28304.0
2020-08-05 14:45:00,36.11,36.12,36.09,36.1,23644.0,35.2927,35.3024,35.2731,35.2829,23644.0
2020-08-05 14:50:00,36.09,36.09,36.06,36.06,18348.0,35.2731,35.2731,35.2438,35.2438,18348.0
2020-08-05 14:55:00,36.06,36.08,36.05,36.07,39736.0,35.2438,35.2633,35.234,35.2536,39736.0
2020-08-05 15:00:00,36.08,36.12,36.08,36.12,17076.0,35.2633,35.3024,35.2633,35.3024,17076.0
2020-08-05 15:05:00,36.12,36.12,36.05,36.05,72708.0,35.3024,35.3024,35.234,35.234,72708.0
2020-08-05 15:10:00,36.05,36.06,36.02,36.05,40724.0,35.234,35.2438,35.2047,35.234,40724.0
2020-08-05 15:15:00,36.05,36.07,36.04,36.07,8308.0,35.234,35.2536,35.2242,35.2536,8308.0
2020-08-05 15:20:00,36.06,36.08,36.06,36.08,4400.0,35.2438,35.2633,35.2438,35.2633,4400.0
2020-08-05 15:25:00,36.08,36.09,36.06,36.06,22900.0,35.2633,35.2731,35.2438,35.2438,22900.0
2020-08-05 15:30:00,36.07,36.1,36.05,36.1,26204.0,35.2536,35.2829,35.234,35.2829,26204.0
2020-08-05 15:35:00,36.11,36.14,36.08,36.08,23164.0,35.2927,35.322,35.2633,35.2633,23164.0
2020-08-05 15:40:00,36.08,36.09,35.98,36.02,52316.0,35.2633,35.2731,35.1656,35.2047,52316.0
2020-08-05 15:45:00,36.02,36.06,35.96,35.96,55844.0,35.2047,35.2438,35.1461,35.1461,55844.0
2020-08-05 15:50:00,35.95,36.1,35.93,36.1,90788.0,35.1363,35.2829,35.1167,35.2829,90788.0
2020-08-05 15:55:00,36.09,36.17,36.09,36.12,93336.0,35.2731,35.3513,35.2731,35.3024,93336.0
2020-08-06 09:30:00,35.99,36.08,35.98,36.05,209840.0,35.1754,35.2633,35.1656,35.234,209840.0
2020-08-06 09:35:00,36.05,36.05,35.98,35.98,68236.0,35.234,35.234,35.1656,35.1656,68236.0
2020-08-06 09:40:00,35.98,36.05,35.98,36.02,47648.0,35.1656,35.234,35.1656,35.2047,47648.0
2020-08-06 09:45:00,36.02,36.08,35.98,36.08,74980.0,35.2047,35.2633,35.1656,35.2633,74980.0
2020-08-06 09:50:00,36.06,36.07,36.0,36.07,35612.0,35.2438,35.2536,35.1852,35.2536,35612.0
2020-08-06 09:55:00,36.06,36.17,36.06,36.16,79112.0,35.2438,35.3513,35.2438,35.3415,79112.0
2020-08-06 10:00:00,36.18,36.18,36.13,36.15,25740.0,35.3611,35.3611,35.3122,35.3318,25740.0
2020-08-06 10:05:00,36.13,36.14,36.1,36.12,26972.0,35.3122,35.322,35.2829,35.3024,26972.0
2020-08-06 10:10:00,36.13,36.21,36.12,36.16,97880.0,35.3122,35.3904,35.3024,35.3415,97880.0
2020-08-06 10:15:00,36.18,36.19,36.15,36.18,39096.0,35.3611,35.3709,35.3318,35.3611,39096.0
2020-08-06 10:20:00,36.16,36.24,36.16,36.24,28088.0,35.3415,35.4197,35.3415,35.4197,28088.0
2020-08-06 10:25:00,36.23,36.23,36.22,36.23,30184.0,35.4099,35.4099,35.4002,35.4099,30184.0
2020-08-06 10:30:00,36.21,36.23,36.18,36.18,57032.0,35.3904,35.4099,35.3611,35.3611,57032.0
2020-08-06 10:35:00,36.19,36.19,36.1,36.1,28492.0,35.3709,35.3709,35.2829,35.2829,28492.0
2020-08-06 10:40:00,36.1,36.1,35.93,35.93,59484.0,35.2829,35.2829,35.1167,35.1167,59484.0
2020-08-06 10:45:00,35.97,36.01,35.96,35.99,54984.0,35.1558,35.1949,35.1461,35.1754,54984.0
2020-08-06 10:50:00,35.97,35.98,35.91,35.98,115504.0,35.1558,35.1656,35.0972,35.1656,115504.0
2020-08-06 10:55:00,36.01,36.06,36.0,36.06,47268.0,35.1949,35.2438,35.1852,35.2438,47268.0
2020-08-06 11:00:00,36.05,36.07,36.01,36.06,48768.0,35.234,35.2536,35.1949,35.2438,48768.0
2020-08-06 11:05:00,36.07,36.1,36.07,36.08,35680.0,35.2536,35.2829,35.2536,35.2633,35680.0
2020-08-06 11:10:00,36.09,36.09,36.04,36.04,33968.0,35.2731,35.2731,35.2242,35.2242,33968.0
2020-08-06 11:15:00,36.04,36.07,36.04,36.04,40788.0,35.2242,35.2536,35.2242,35.2242,40788.0
2020-08-06 11:20:00,36.07,36.1,36.07,36.1,6000.0,35.2536,35.2829,35.2536,35.2829,6000.0
2020-08-06 11:25:00,36.07,36.07,36.0,36.02,42280.0,35.2536,35.2536,35.1852,35.2047,42280.0
2020-08-06 11:30:00,36.01,36.05,35.97,36.04,52848.0,35.1949,35.234,35.1558,35.2242,52848.0
2020-08-06 11:35:00,36.03,36.06,36.01,36.02,21556.0,35.2145,35.2438,35.1949,35.2047,21556.0
2020-08-06 11:40:00,36.01,36.02,35.95,35.99,37264.0,35.1949,35.2047,35.1363,35.1754,37264.0
2020-08-06 11:45:00,35.99,36.05,35.98,36.02,36176.0,35.1754,35.234,35.1656,35.2047,36176.0
2020-08-06 11:50:00,36.02,36.03,35.99,36.02,32724.0,35.2047,35.2145,35.1754,35.2047,32724.0
2020-08-06 11:55:00,36.0,36.06,36.0,36.02,30004.0,35.1852,35.2438,35.1852,35.2047,30004.0
2020-08-06 12:00:00,36.05,36.09,36.04,36.09,32440.0,35.234,35.2731,35.2242,35.2731,32440.0
2020-08-06 12:05:00,36.09,36.1,36.07,36.08,11520.0,35.2731,35.2829,35.2536,35.2633,11520.0
2020-08-06 12:10:00,36.08,36.14,36.07,36.13,28516.0,35.2633,35.322,35.2536,35.3122,28516.0
2020-08-06 12:15:00,36.13,36.13,36.09,36.1,20324.0,35.3122,35.3122,35.2731,35.2829,20324.0
2020-08-06 12:20:00,36.13,36.13,36.1,36.13,5940.0,35.3122,35.3122,35.2829,35.3122,5940.0
2020-08-06 12:25:00,36.13,36.13,36.11,36.12,17784.0,35.3122,35.3122,35.2927,35.3024,17784.0
2020-08-06 12:30:00,36.1,36.11,36.08,36.11,5200.0,35.2829,35.2927,35.2633,35.2927,5200.0
2020-08-06 12:35:00,36.11,36.15,36.1,36.13,13332.0,35.2927,35.3318,35.2829,35.3122,13332.0
2020-08-06 12:40:00,36.12,36.16,36.1,36.15,9800.0,35.3024,35.3415,35.2829,35.3318,9800.0
2020-08-06 12:45:00,36.15,36.16,36.13,36.14,5308.0,35.3318,35.3415,35.3122,35.322,5308.0
2020-08-06 12:50:00,36.15,36.17,36.14,36.15,28800.0,35.3318,35.3513,35.322,35.3318,28800.0
2020-08-06 12:55:00,36.15,36.19,36.15,36.18,10424.0,35.3318,35.3709,35.3318,35.3611,10424.0
2020-08-06 13:00:00,36.19,36.2,36.19,36.2,15308.0,35.3709,35.3806,35.3709,35.3806,15308.0
2020-08-06 13:05:00,36.19,36.19,36.17,36.17,10300.0,35.3709,35.3709,35.3513,35.3513,10300.0
2020-08-06 13:10:00,36.18,36.19,36.17,36.17,12788.0,35.3611,35.3709,35.3513,35.3513,12788.0
2020-08-06 13:15:00,36.18,36.18,36.17,36.17,4900.0,35.3611,35.3611,35.3513,35.3513,4900.0
2020-08-06 13:20:00,36.18,36.2,36.18,36.2,7408.0,35.3611,35.3806,35.3611,35.3806,7408.0
2020-08-06 13:25:00,36.2,36.22,36.19,36.2,13200.0,35.3806,35.4002,35.3709,35.3806,13200.0
2020-08-06 13:30:00,36.21,36.22,36.19,36.19,4944.0,35.3904,35.4002,35.3709,35.3709,4944.0
2020-08-06 13:35:00,36.18,36.2,36.18,36.2,7460.0,35.3611,35.3806,35.3611,35.3806,7460.0
2020-08-06 13:40:00,36.22,36.22,36.2,36.2,9568.0,35.4002,35.4002,35.3806,35.3806,9568.0
2020-08-06 13:45:00,36.21,36.26,36.21,36.26,35440.0,35.3904,35.4393,35.3904,35.4393,35440.0
2020-08-06 13:50:00,36.26,36.3,36.26,36.28,29880.0,35.4393,35.4784,35.4393,35.4588,29880.0
2020-08-06 13:55:00,36.29,36.29,36.27,36.27,3200.0,35.4686,35.4686,35.449,35.449,3200.0
2020-08-06 14:00:00,36.27,36.38,36.27,36.36,77500.0,35.449,35.5566,35.449,35.537,77500.0
2020-08-06 14:05:00,36.37,36.39,36.34,36.38,66656.0,35.5468,35.5663,35.5175,35.5566,66656.0
2020-08-06 14:10:00,36.38,36.41,36.37,36.41,43852.0,35.5566,35.5859,35.5468,35.5859,43852.0
2020-08-06 14:15:00,36.4,36.41,36.39,36.4,35500.0,35.5761,35.5859,35.5663,35.5761,35500.0
2020-08-06 14:20:00,36.4,36.44,36.4,36.4,13524.0,35.5761,35.6152,35.5761,35.5761,13524.0
2020-08-06 14:25:00,36.43,36.46,36.41,36.45,3400.0,35.6054,35.6347,35.5859,35.625,3400.0
2020-08-06 14:30:00,36.45,36.52,36.45,36.48,38868.0,35.625,35.6934,35.625,35.6543,38868.0
2020-08-06 14:35:00,36.48,36.5,36.47,36.5,14488.0,35.6543,35.6738,35.6445,35.6738,14488.0
2020-08-06 14:40:00,36.49,36.54,36.49,36.54,6240.0,35.6641,35.7129,35.6641,35.7129,6240.0
2020-08-06 14:45:00,36.55,36.55,36.5,36.52,15860.0,35.7227,35.7227,35.6738,35.6934,15860.0
2020-08-06 14:50:00,36.53,36.56,36.53,36.55,23236.0,35.7032,35.7325,35.7032,35.7227,23236.0
2020-08-06 14:55:00,36.54,36.56,36.52,36.53,27748.0,35.7129,35.7325,35.6934,35.7032,27748.0
2020-08-06 15:00:00,36.54,36.55,36.52,36.54,17700.0,35.7129,35.7227,35.6934,35.7129,17700.0
2020-08-06 15:05:00,36.54,36.54,36.51,36.52,14080.0,35.7129,35.7129,35.6836,35.6934,14080.0
2020-08-06 15:10:00,36.55,36.57,36.52,36.54,18616.0,35.7227,35.7423,35.6934,35.7129,18616.0
2020-08-06 15:15:00,36.53,36.63,36.53,36.63,17900.0,35.7032,35.8009,35.7032,35.8009,17900.0
2020-08-06 15:20:00,36.63,36.63,36.56,36.56,29340.0,35.8009,35.8009,35.7325,35.7325,29340.0
2020-08-06 15:25:00,36.56,36.56,36.52,36.56,51428.0,35.7325,35.7325,35.6934,35.7325,51428.0
2020-08-06 15:30:00,36.57,36.61,36.54,36.56,50792.0,35.7423,35.7813,35.7129,35.7325,50792.0
2020-08-06 15:35:00,36.54,36.6,36.52,36.58,80712.0,35.7129,35.7716,35.6934,35.752,80712.0
2020-08-06 15:40:00,36.59,36.59,36.53,36.53,55372.0,35.7618,35.7618,35.7032,35.7032,55372.0
2020-08-06 15:45:00,36.52,36.55,36.49,36.49,311544.0,35.6934,35.7227,35.6641,35.6641,311544.0
2020-08-06 15:50:00,36.46,36.59,36.46,36.59,83376.0,35.6347,35.7618,35.6347,35.7618,83376.0
2020-08-06 15:55:00,36.59,36.61,36.52,36.6,193216.0,35.7618,35.7813,35.6934,35.7716,193216.0
2020-08-07 09:30:00,36.38,36.43,36.3,36.43,119096.0,35.5566,35.6054,35.4784,35.6054,119096.0
2020-08-07 09:35:00,36.42,36.42,36.36,36.38,34856.0,35.5956,35.5956,35.537,35.5566,34856.0
2020-08-07 09:40:00,36.37,36.47,36.31,36.43,45892.0,35.5468,35.6445,35.4881,35.6054,45892.0
2020-08-07 09:45:00,36.43,36.51,36.42,36.51,102852.0,35.6054,35.6836,35.5956,35.6836,102852.0
2020-08-07 09:50:00,36.51,36.52,36.49,36.52,37008.0,35.6836,35.6934,35.6641,35.6934,37008.0
2020-08-07 09:55:00,36.5,36.55,36.48,36.52,17040.0,35.6738,35.7227,35.6543,35.6934,17040.0
2020-08-07 10:00:00,36.5,36.54,36.48,36.49,42360.0,35.6738,35.7129,35.6543,35.6641,42360.0
2020-08-07 10:05:00,36.49,36.51,36.44,36.51,27596.0,35.6641,35.6836,35.6152,35.6836,27596.0
2020-08-07 10:10:00,36.49,36.55,36.49,36.52,15492.0,35.6641,35.7227,35.6641,35.6934,15492.0
2020-08-07 10:15:00,36.49,36.49,36.41,36.41,30040.0,35.6641,35.6641,35.5859,35.5859,30040.0
2020-08-07 10:20:00,36.42,36.42,36.34,36.37,47044.0,35.5956,35.5956,35.5175,35.5468,47044.0
2020-08-07 10:25:00,36.39,36.47,36.39,36.47,60776.0,35.5663,35.6445,35.5663,35.6445,60776.0
2020-08-07 10:30:00,36.47,36.59,36.47,36.59,74252.0,35.6445,35.7618,35.6445,35.7618,74252.0
2020-08-07 10:35:00,36.59,36.59,36.55,36.56,14272.0,35.7618,35.7618,35.7227,35.7325,14272.0
2020-08-07 10:40:00,36.57,36.59,36.57,36.58,23440.0,35.7423,35.7618,35.7423,35.752,23440.0
2020-08-07 10:45:00,36.57,36.59,36.56,36.58,36088.0,35.7423,35.7618,35.7325,35.752,36088.0
2020-08-07 10:50:00,36.59,36.65,36.58,36.65,49992.0,35.7618,35.8204,35.752,35.8204,49992.0
2020-08-07 10:55:00,36.65,36.65,36.6,36.61,31656.0,35.8204,35.8204,35.7716,35.7813,31656.0
2020-08-07 11:00:00,36.63,36.65,36.6,36.61,33492.0,35.8009,35.8204,35.7716,35.7813,33492.0
2020-08-07 11:05:00,36.6,36.68,36.6,36.65,28388.0,35.7716,35.8498,35.7716,35.8204,28388.0
2020-08-07 11:10:00,36.67,36.67,36.6,36.6,9484.0,35.84,35.84,35.7716,35.7716,9484.0
2020-08-07 11:15:00,36.59,36.59,36.51,36.52,54204.0,35.7618,35.7618,35.6836,35.6934,54204.0
2020-08-07 11:20:00,36.52,36.57,36.52,36.57,38324.0,35.6934,35.7423,35.6934,35.7423,38324.0
2020-08-07 11:25:00,36.56,36.56,36.48,36.48,25960.0,35.7325,35.7325,35.6543,35.6543,25960.0
2020-08-07 11:30:00,36.49,36.56,36.49,36.56,19116.0,35.6641,35.7325,35.6641,35.7325,19116.0
2020-08-07 11:35:00,36.54,36.57,36.53,36.56,11216.0,35.7129,35.7423,35.7032,35.7325,11216.0
2020-08-07 11:40:00,36.58,36.59,36.57,36.57,10932.0,35.752,35.7618,35.7423,35.7423,10932.0
2020-08-07 11:45:00,36.58,36.59,36.57,36.59,11480.0,35.752,35.7618,35.7423,35.7618,11480.0
2020-08-07 11:50:00,36.53,36.56,36.49,36.49,14800.0,35.7032,35.7325,35.6641,35.6641,14800.0
2020-08-07 11:55:00,36.49,36.49,36.44,36.44,19600.0,35.6641,35.6641,35.6152,35.6152,19600.0
2020-08-07 12:00:00,36.43,36.48,36.41,36.45,31816.0,35.6054,35.6543,35.5859,35.625,31816.0
2020-08-07 12:05:00,36.44,36.46,36.4,36.45,11920.0,35.6152,35.6347,35.5761,35.625,11920.0
2020-08-07 12:10:00,36.46,36.5,36.46,36.49,15584.0,35.6347,35.6738,35.6347,35.6641,15584.0
2020-08-07 12:15:00,36.49,36.53,36.49,36.53,15216.0,35.6641,35.7032,35.6641,35.7032,15216.0
2020-08-07 12:20:00,36.49,36.55,36.49,36.55,18156.0,35.6641,35.7227,35.6641,35.7227,18156.0
2020-08-07 12:25:00,36.54,36.61,36.54,36.61,12040.0,35.7129,35.7813,35.7129,35.7813,12040.0
2020-08-07 12:30:00,36.6,36.6,36.58,36.6,22840.0,35.7716,35.7716,35.752,35.7716,22840.0
2020-08-07 12:35:00,36.6,36.64,36.6,36.62,15500.0,35.7716,35.8107,35.7716,35.7911,15500.0
2020-08-07 12:40:00,36.61,36.61,36.61,36.61,4800.0,35.7813,35.7813,35.7813,35.7813,4800.0
2020-08-07 12:45:00,36.61,36.66,36.56,36.56,21652.0,35.7813,35.8302,35.7325,35.7325,21652.0
2020-08-07 12:50:00,36.55,36.57,36.51,36.51,33800.0,35.7227,35.7423,35.6836,35.6836,33800.0
2020-08-07 12:55:00,36.51,36.54,36.5,36.5,18052.0,35.6836,35.7129,35.6738,35.6738,18052.0
2020-08-07 13:00:00,36.48,36.51,36.46,36.46,85824.0,35.6543,35.6836,35.6347,35.6347,85824.0
2020-08-07 13:05:00,36.45,36.47,36.35,36.36,253684.0,35.625,35.6445,35.5272,35.537,253684.0
2020-08-07 13:10:00,36.35,36.4,36.3,36.38,74500.0,35.5272,35.5761,35.4784,35.5566,74500.0
2020-08-07 13:15:00,36.36,36.42,36.34,36.38,42376.0,35.537,35.5956,35.5175,35.5566,42376.0
2020-08-07 13:20:00,36.35,36.4,36.35,36.39,59864.0,35.5272,35.5761,35.5272,35.5663,59864.0
2020-08-07 13:25:00,36.37,36.46,36.37,36.46,60640.0,35.5468,35.6347,35.5468,35.6347,60640.0
2020-08-07 13:30:00,36.46,36.48,36.45,36.48,6000.0,35.6347,35.6543,35.625,35.6543,6000.0
2020-08-07 13:35:00,36.48,36.54,36.48,36.54,27760.0,35.6543,35.7129,35.6543,35.7129,27760.0
2020-08-07 13:40:00,36.53,36.53,36.5,36.5,7600.0,35.7032,35.7032,35.6738,35.6738,7600.0
2020-08-07 13:45:00,36.5,36.51,36.4,36.4,59116.0,35.6738,35.6836,35.5761,35.5761,59116.0
2020-08-07 13:50:00,36.39,36.39,36.31,36.31,23352.0,35.5663,35.5663,35.4881,35.4881,23352.0
2020-08-07 13:55:00,36.35,36.4,36.3,36.3,72264.0,35.5272,35.5761,35.4784,35.4784,72264.0
2020-08-07 14:00:00,36.33,36.44,36.33,36.36,61880.0,35.5077,35.6152,35.5077,35.537,61880.0
2020-08-07 14:05:00,36.38,36.39,36.24,36.26,99232.0,35.5566,35.5663,35.4197,35.4393,99232.0
2020-08-07 14:10:00,36.29,36.38,36.28,36.35,59448.0,35.4686,35.5566,35.4588,35.5272,59448.0
2020-08-07 14:15:00,36.33,36.34,36.24,36.24,12000.0,35.5077,35.5175,35.4197,35.4197,12000.0
2020-08-07 14:20:00,36.28,36.28,36.17,36.18,46220.0,35.4588,35.4588,35.3513,35.3611,46220.0
2020-08-07 14:25:00,36.19,36.24,36.16,36.2,74880.0,35.3709,35.4197,35.3415,35.3806,74880.0
2020-08-07 14:30:00,36.2,36.31,36.17,36.31,144836.0,35.3806,35.4881,35.3513,35.4881,144836.0
2020-08-07 14:35:00,36.32,36.35,36.29,36.31,38644.0,35.4979,35.5272,35.4686,35.4881,38644.0
2020-08-07 14:40:00,36.28,36.32,36.24,36.32,7368.0,35.4588,35.4979,35.4197,35.4979,7368.0
2020-08-07 14:45:00,36.3,36.38,36.27,36.33,35580.0,35.4784,35.5566,35.449,35.5077,35580.0
2020-08-07 14:50:00,36.31,36.38,36.3,36.38,17200.0,35.4881,35.5566,35.4784,35.5566,17200.0
2020-08-07 14:55:00,36.33,36.39,36.33,36.38,89424.0,35.5077,35.5663,35.5077,35.5566,89424.0
2020-08-07 15:00:00,36.36,36.47,36.36,36.47,13504.0,35.537,35.6445,35.537,35.6445,13504.0
2020-08-07 15:05:00,36.44,36.46,36.42,36.46,26128.0,35.6152,35.6347,35.5956,35.6347,26128.0
2020-08-07 15:10:00,36.46,36.48,36.29,36.31,247720.0,35.6347,35.6543,35.4686,35.4881,247720.0
2020-08-07 15:15:00,36.34,36.43,36.34,36.42,135620.0,35.5175,35.6054,35.5175,35.5956,135620.0
2020-08-07 15:20:00,36.42,36.47,36.38,36.43,30724.0,35.5956,35.6445,35.5566,35.6054,30724.0
2020-08-07 15:25:00,36.45,36.49,36.37,36.39,19500.0,35.625,35.6641,35.5468,35.5663,19500.0
2020-08-07 15:30:00,36.38,36.47,36.35,36.47,7168.0,35.5566,35.6445,35.5272,35.6445,7168.0
2020-08-07 15:35:00,36.43,36.5,36.4,36.5,26692.0,35.6054,35.6738,35.5761,35.6738,26692.0
2020-08-07 15:40:00,36.5,36.6,36.48,36.6,52300.0,35.6738,35.7716,35.6543,35.7716,52300.0
2020-08-07 15:45:00,36.6,36.69,36.59,36.67,206056.0,35.7716,35.8595,35.7618,35.84,206056.0
2020-08-07 15:50:00,36.68,36.69,36.58,36.63,170908.0,35.8498,35.8595,35.752,35.8009,170908.0
2020-08-07 15:55:00,36.63,36.67,36.59,36.65,144680.0,35.8009,35.84,35.7618,35.8204,144680.0
2020-08-10 09:30:00,36.76,36.81,36.76,36.79,73288.0,35.928,35.9768,35.928,35.9573,73288.0
2020-08-10 09:35:00,36.79,36.82,36.78,36.79,42872.0,35.9573,35.9866,35.9475,35.9573,42872.0
2020-08-10 09:40:00,36.8,36.88,36.8,36.87,53520.0,35.967,36.0452,35.967,36.0355,53520.0
2020-08-10 09:45:00,36.87,36.88,36.83,36.85,71572.0,36.0355,36.0452,35.9964,36.0159,71572.0
2020-08-10 09:50:00,36.87,36.88,36.79,36.79,34968.0,36.0355,36.0452,35.9573,35.9573,34968.0
2020-08-10 09:55:00,36.81,36.81,36.75,36.78,57652.0,35.9768,35.9768,35.9182,35.9475,57652.0
2020-08-10 10:00:00,36.77,36.78,36.71,36.73,38700.0,35.9377,35.9475,35.8791,35.8986,38700.0
2020-08-10 10:05:00,36.7,36.77,36.69,36.76,25088.0,35.8693,35.9377,35.8595,35.928,25088.0
2020-08-10 10:10:00,36.77,36.81,36.77,36.8,29984.0,35.9377,35.9768,35.9377,35.967,29984.0
2020-08-10 10:15:00,36.81,36.83,36.79,36.83,36760.0,35.9768,35.9964,35.9573,35.9964,36760.0
2020-08-10 10:20:00,36.82,36.82,36.77,36.77,18044.0,35.9866,35.9866,35.9377,35.9377,18044.0
2020-08-10 10:25:00,36.79,36.83,36.77,36.83,22236.0,35.9573,35.9964,35.9377,35.9964,22236.0
2020-08-10 10:30:00,36.84,36.84,36.78,36.81,22744.0,36.0061,36.0061,35.9475,35.9768,22744.0
2020-08-10 10:35:00,36.83,36.84,36.78,36.78,14200.0,35.9964,36.0061,35.9475,35.9475,14200.0
2020-08-10 10:40:00,36.78,36.78,36.71,36.72,60352.0,35.9475,35.9475,35.8791,35.8889,60352.0
2020-08-10 10:45:00,36.72,36.72,36.56,36.58,50520.0,35.8889,35.8889,35.7325,35.752,50520.0
2020-08-10 10:50:00,36.54,36.55,36.46,36.51,74824.0,35.7129,35.7227,35.6347,35.6836,74824.0
2020-08-10 10:55:00,36.53,36.54,36.35,36.35,103768.0,35.7032,35.7129,35.5272,35.5272,103768.0
2020-08-10 11:00:00,36.35,36.47,36.31,36.46,96548.0,35.5272,35.6445,35.4881,35.6347,96548.0
2020-08-10 11:05:00,36.45,36.51,36.43,36.49,38016.0,35.625,35.6836,35.6054,35.6641,38016.0
2020-08-10 11:10:00,36.51,36.53,36.49,36.53,34500.0,35.6836,35.7032,35.6641,35.7032,34500.0
2020-08-10 11:15:00,36.52,36.58,36.51,36.55,46368.0,35.6934,35.752,35.6836,35.7227,46368.0
2020-08-10 11:20:00,36.54,36.58,36.51,36.57,30888.0,35.7129,35.752,35.6836,35.7423,30888.0
2020-08-10 11:25:00,36.58,36.63,36.57,36.6,16420.0,35.752,35.8009,35.7423,35.7716,16420.0
2020-08-10 11:30:00,36.61,36.65,36.6,36.64,31380.0,35.7813,35.8204,35.7716,35.8107,31380.0
2020-08-10 11:35:00,36.66,36.66,36.62,36.62,9056.0,35.8302,35.8302,35.7911,35.7911,9056.0
2020-08-10 11:40:00,36.61,36.65,36.61,36.63,11852.0,35.7813,35.8204,35.7813,35.8009,11852.0
2020-08-10 11:45:00,36.62,36.64,36.59,36.62,73060.0,35.7911,35.8107,35.7618,35.7911,73060.0
2020-08-10 11:50:00,36.63,36.73,36.63,36.73,75976.0,35.8009,35.8986,35.8009,35.8986,75976.0
2020-08-10 11:55:00,36.73,36.75,36.72,36.75,23092.0,35.8986,35.9182,35.8889,35.9182,23092.0
2020-08-10 12:00:00,36.74,36.75,36.71,36.73,22000.0,35.9084,35.9182,35.8791,35.8986,22000.0
2020-08-10 12:05:00,36.72,36.75,36.72,36.72,30596.0,35.8889,35.9182,35.8889,35.8889,30596.0
2020-08-10 12:10:00,36.72,36.72,36.69,36.72,16256.0,35.8889,35.8889,35.8595,35.8889,16256.0
2020-08-10 12:15:00,36.71,36.72,36.68,36.69,36200.0,35.8791,35.8889,35.8498,35.8595,36200.0
2020-08-10 12:20:00,36.7,36.72,36.66,36.66,14832.0,35.8693,35.8889,35.8302,35.8302,14832.0
2020-08-10 12:25:00,36.68,36.7,36.62,36.62,27680.0,35.8498,35.8693,35.7911,35.7911,27680.0
2020-08-10 12:30:00,36.63,36.63,36.61,36.63,11012.0,35.8009,35.8009,35.7813,35.8009,11012.0
2020-08-10 12:35:00,36.65,36.7,36.65,36.66,16384.0,35.8204,35.8693,35.8204,35.8302,16384.0
2020-08-10 12:40:00,36.68,36.79,36.68,36.78,68400.0,35.8498,35.9573,35.8498,35.9475,68400.0
2020-08-10 12:45:00,36.79,36.8,36.77,36.77,65380.0,35.9573,35.967,35.9377,35.9377,65380.0
2020-08-10 12:50:00,36.78,36.78,36.75,36.76,43520.0,35.9475,35.9475,35.9182,35.928,43520.0
2020-08-10 12:55:00,36.78,36.81,36.78,36.78,19000.0,35.9475,35.9768,35.9475,35.9475,19000.0
2020-08-10 13:00:00,36.79,36.8,36.78,36.78,6672.0,35.9573,35.967,35.9475,35.9475,6672.0
2020-08-10 13:05:00,36.81,36.84,36.8,36.83,26200.0,35.9768,36.0061,35.967,35.9964,26200.0
2020-08-10 13:10:00,36.83,36.83,36.77,36.77,33520.0,35.9964,35.9964,35.9377,35.9377,33520.0
2020-08-10 13:15:00,36.77,36.8,36.75,36.78,23508.0,35.9377,35.967,35.9182,35.9475,23508.0
2020-08-10 13:20:00,36.78,36.8,36.77,36.8,8940.0,35.9475,35.967,35.9377,35.967,8940.0
2020-08-10 13:25:00,36.79,36.8,36.77,36.79,13600.0,35.9573,35.967,35.9377,35.9573,13600.0
2020-08-10 13:30:00,36.8,36.8,36.8,36.8,3800.0,35.967,35.967,35.967,35.967,3800.0
2020-08-10 13:35:00,36.79,36.83,36.78,36.81,14428.0,35.9573,35.9964,35.9475,35.9768,14428.0
2020-08-10 13:40:00,36.81,36.81,36.77,36.77,7352.0,35.9768,35.9768,35.9377,35.9377,7352.0
2020-08-10 13:45:00,36.77,36.77,36.75,36.75,20416.0,35.9377,35.9377,35.9182,35.9182,20416.0
2020-08-10 13:50:00,36.77,36.79,36.76,36.79,12800.0,35.9377,35.9573,35.928,35.9573,12800.0
2020-08-10 13:55:00,36.8,36.8,36.74,36.77,22080.0,35.967,35.967,35.9084,35.9377,22080.0
2020-08-10 14:00:00,36.77,36.85,36.76,36.82,66808.0,35.9377,36.0159,35.928,35.9866,66808.0
2020-08-10 14:05:00,36.83,36.83,36.79,36.81,35000.0,35.9964,35.9964,35.9573,35.9768,35000.0
2020-08-10 14:10:00,36.79,36.79,36.74,36.77,16000.0,35.9573,35.9573,35.9084,35.9377,16000.0
2020-08-10 14:15:00,36.76,36.78,36.76,36.77,12960.0,35.928,35.9475,35.928,35.9377,12960.0
2020-08-10 14:20:00,36.79,36.79,36.74,36.79,18800.0,35.9573,35.9573,35.9084,35.9573,18800.0
2020-08-10 14:25:00,36.77,36.81,36.75,36.81,32000.0,35.9377,35.9768,35.9182,35.9768,32000.0
2020-08-10 14:30:00,36.81,36.81,36.79,36.81,11368.0,35.9768,35.9768,35.9573,35.9768,11368.0
2020-08-10 14:35:00,36.81,36.81,36.77,36.78,11992.0,35.9768,35.9768,35.9377,35.9475,11992.0
2020-08-10 14:40:00,36.78,36.79,36.74,36.74,27000.0,35.9475,35.9573,35.9084,35.9084,27000.0
2020-08-10 14:45:00,36.74,36.75,36.71,36.75,41412.0,35.9084,35.9182,35.8791,35.9182,41412.0
2020-08-10 14:50:00,36.76,36.81,36.75,36.81,32792.0,35.928,35.9768,35.9182,35.9768,32792.0
2020-08-10 14:55:00,36.82,36.86,36.81,36.85,33164.0,35.9866,36.0257,35.9768,36.0159,33164.0
2020-08-10 15:00:00,36.86,36.9,36.84,36.9,23896.0,36.0257,36.0648,36.0061,36.0648,23896.0
2020-08-10 15:05:00,36.9,36.92,36.88,36.88,20520.0,36.0648,36.0843,36.0452,36.0452,20520.0
2020-08-10 15:10:00,36.89,36.9,36.85,36.86,22268.0,36.055,36.0648,36.0159,36.0257,22268.0
2020-08-10 15:15:00,36.85,36.85,36.8,36.83,14456.0,36.0159,36.0159,35.967,35.9964,14456.0
2020-08-10 15:20:00,36.88,36.88,36.83,36.83,43200.0,36.0452,36.0452,35.9964,35.9964,43200.0
2020-08-10 15:25:00,36.85,36.85,36.79,36.82,17544.0,36.0159,36.0159,35.9573,35.9866,17544.0
2020-08-10 15:30:00,36.82,36.85,36.81,36.82,76484.0,35.9866,36.0159,35.9768,35.9866,76484.0
2020-08-10 15:35:00,36.8,36.83,36.79,36.82,19936.0,35.967,35.9964,35.9573,35.9866,19936.0
2020-08-10 15:40:00,36.81,36.81,36.78,36.79,95512.0,35.9768,35.9768,35.9475,35.9573,95512.0
2020-08-10 15:45:00,36.8,36.8,36.74,36.74,194704.0,35.967,35.967,35.9084,35.9084,194704.0
2020-08-10 15:50:00,36.76,36.84,36.74,36.84,120596.0,35.928,36.0061,35.9084,36.0061,120596.0
2020-08-10 15:55:00,36.83,36.88,36.81,36.87,49212.0,35.9964,36.0452,35.9768,36.0355,49212.0
2020-08-11 09:30:00,37.17,37.22,37.1,37.1,124912.0,36.3287,36.3775,36.2603,36.2603,124912.0
2020-08-11 09:35:00,37.09,37.2,37.05,37.19,73508.0,36.2505,36.358,36.2114,36.3482,73508.0
2020-08-11 09:40:00,37.2,37.2,37.13,37.18,68564.0,36.358,36.358,36.2896,36.3384,68564.0
2020-08-11 09:45:00,37.22,37.25,37.22,37.22,54336.0,36.3775,36.4069,36.3775,36.3775,54336.0
2020-08-11 09:50:00,37.17,37.17,37.1,37.14,32024.0,36.3287,36.3287,36.2603,36.2994,32024.0
2020-08-11 09:55:00,37.17,37.17,37.03,37.06,46316.0,36.3287,36.3287,36.1918,36.2212,46316.0
2020-08-11 10:00:00,37.05,37.06,36.97,36.99,165192.0,36.2114,36.2212,36.1332,36.1527,165192.0
2020-08-11 10:05:00,37.01,37.02,36.87,36.9,48388.0,36.1723,36.1821,36.0355,36.0648,48388.0
2020-08-11 10:10:00,36.92,36.99,36.89,36.93,205068.0,36.0843,36.1527,36.055,36.0941,205068.0
2020-08-11 10:15:00,36.92,37.06,36.9,37.05,103568.0,36.0843,36.2212,36.0648,36.2114,103568.0
2020-08-11 10:20:00,37.06,37.07,37.0,37.02,22548.0,36.2212,36.2309,36.1625,36.1821,22548.0
2020-08-11 10:25:00,37.04,37.09,37.03,37.09,19320.0,36.2016,36.2505,36.1918,36.2505,19320.0
2020-08-11 10:30:00,37.08,37.08,36.99,36.99,20732.0,36.2407,36.2407,36.1527,36.1527,20732.0
2020-08-11 10:35:00,37.0,37.13,37.0,37.13,34076.0,36.1625,36.2896,36.1625,36.2896,34076.0
2020-08-11 10:40:00,37.11,37.14,37.09,37.11,30444.0,36.27,36.2994,36.2505,36.27,30444.0
2020-08-11 10:45:00,37.11,37.14,37.05,37.05,40564.0,36.27,36.2994,36.2114,36.2114,40564.0
2020-08-11 10:50:00,37.09,37.1,37.05,37.1,15272.0,36.2505,36.2603,36.2114,36.2603,15272.0
2020-08-11 10:55:00,37.12,37.15,37.1,37.11,10800.0,36.2798,36.3091,36.2603,36.27,10800.0
2020-08-11 11:00:00,37.11,37.18,37.11,37.16,27600.0,36.27,36.3384,36.27,36.3189,27600.0
2020-08-11 11:05:00,37.17,37.2,37.16,37.2,28540.0,36.3287,36.358,36.3189,36.358,28540.0
2020-08-11 11:10:00,37.2,37.21,37.18,37.19,33236.0,36.358,36.3678,36.3384,36.3482,33236.0
2020-08-11 11:15:00,37.18,37.21,37.18,37.18,28488.0,36.3384,36.3678,36.3384,36.3384,28488.0
2020-08-11 11:20:00,37.19,37.24,37.19,37.22,32256.0,36.3482,36.3971,36.3482,36.3775,32256.0
2020-08-11 11:25:00,37.22,37.22,37.2,37.2,30264.0,36.3775,36.3775,36.358,36.358,30264.0
2020-08-11 11:30:00,37.2,37.21,37.17,37.19,18400.0,36.358,36.3678,36.3287,36.3482,18400.0
2020-08-11 11:35:00,37.2,37.23,37.15,37.16,13600.0,36.358,36.3873,36.3091,36.3189,13600.0
2020-08-11 11:40:00,37.18,37.18,37.15,37.15,15732.0,36.3384,36.3384,36.3091,36.3091,15732.0
2020-08-11 11:45:00,37.14,37.15,37.13,37.15,11800.0,36.2994,36.3091,36.2896,36.3091,11800.0
2020-08-11 11:50:00,37.15,37.15,37.07,37.07,28456.0,36.3091,36.3091,36.2309,36.2309,28456.0
2020-08-11 11:55:00,37.07,37.09,37.07,37.08,12196.0,36.2309,36.2505,36.2309,36.2407,12196.0
2020-08-11 12:00:00,37.11,37.14,37.04,37.05,86380.0,36.27,36.2994,36.2016,36.2114,86380.0
2020-08-11 12:05:00,37.02,37.11,37.02,37.1,41088.0,36.1821,36.27,36.1821,36.2603,41088.0
2020-08-11 12:10:00,37.11,37.15,37.11,37.14,6808.0,36.27,36.3091,36.27,36.2994,6808.0
2020-08-11 12:15:00,37.16,37.19,37.16,37.18,88500.0,36.3189,36.3482,36.3189,36.3384,88500.0
2020-08-11 12:20:00,37.18,37.2,37.17,37.2,12992.0,36.3384,36.358,36.3287,36.358,12992.0
2020-08-11 12:25:00,37.21,37.22,37.2,37.21,12136.0,36.3678,36.3775,36.358,36.3678,12136.0
2020-08-11 12:30:00,37.2,37.2,37.17,37.19,35428.0,36.358,36.358,36.3287,36.3482,35428.0
2020-08-11 12:35:00,37.2,37.21,37.19,37.21,1600.0,36.358,36.3678,36.3482,36.3678,1600.0
2020-08-11 12:40:00,37.2,37.22,37.19,37.22,4640.0,36.358,36.3775,36.3482,36.3775,4640.0
2020-08-11 12:45:00,37.23,37.23,37.22,37.22,11484.0,36.3873,36.3873,36.3775,36.3775,11484.0
2020-08-11 12:50:00,37.21,37.23,37.2,37.2,11004.0,36.3678,36.3873,36.358,36.358,11004.0
2020-08-11 12:55:00,37.2,37.2,37.16,37.19,19816.0,36.358,36.358,36.3189,36.3482,19816.0
2020-08-11 13:00:00,37.18,37.21,37.17,37.19,43224.0,36.3384,36.3678,36.3287,36.3482,43224.0
2020-08-11 13:05:00,37.17,37.22,37.17,37.21,8672.0,36.3287,36.3775,36.3287,36.3678,8672.0
2020-08-11 13:10:00,37.22,37.22,37.18,37.18,53064.0,36.3775,36.3775,36.3384,36.3384,53064.0
2020-08-11 13:15:00,37.18,37.2,37.16,37.2,27940.0,36.3384,36.358,36.3189,36.358,27940.0
2020-08-11 13:20:00,37.19,37.29,37.19,37.29,71100.0,36.3482,36.446,36.3482,36.446,71100.0
2020-08-11 13:25:00,37.3,37.3,37.29,37.29,38548.0,36.4557,36.4557,36.446,36.446,38548.0
2020-08-11 13:30:00,37.29,37.3,37.24,37.24,28136.0,36.446,36.4557,36.3971,36.3971,28136.0
2020-08-11 13:35:00,37.25,37.26,37.23,37.25,54176.0,36.4069,36.4166,36.3873,36.4069,54176.0
2020-08-11 13:40:00,37.23,37.24,37.21,37.23,23204.0,36.3873,36.3971,36.3678,36.3873,23204.0
2020-08-11 13:45:00,37.22,37.23,37.17,37.18,19600.0,36.3775,36.3873,36.3287,36.3384,19600.0
2020-08-11 13:50:00,37.18,37.22,37.18,37.21,36828.0,36.3384,36.3775,36.3384,36.3678,36828.0
2020-08-11 13:55:00,37.2,37.25,37.2,37.25,25900.0,36.358,36.4069,36.358,36.4069,25900.0
2020-08-11 14:00:00,37.24,37.27,37.24,37.26,25244.0,36.3971,36.4264,36.3971,36.4166,25244.0
2020-08-11 14:05:00,37.26,37.27,37.25,37.26,15044.0,36.4166,36.4264,36.4069,36.4166,15044.0
2020-08-11 14:10:00,37.25,37.26,37.15,37.15,58324.0,36.4069,36.4166,36.3091,36.3091,58324.0
2020-08-11 14:15:00,37.15,37.18,37.1,37.17,99916.0,36.3091,36.3384,36.2603,36.3287,99916.0
2020-08-11 14:20:00,37.15,37.16,37.09,37.09,34484.0,36.3091,36.3189,36.2505,36.2505,34484.0
2020-08-11 14:25:00,37.09,37.1,37.02,37.02,40528.0,36.2505,36.2603,36.1821,36.1821,40528.0
2020-08-11 14:30:00,37.03,37.06,36.98,37.05,49576.0,36.1918,36.2212,36.143,36.2114,49576.0
2020-08-11 14:35:00,37.02,37.05,36.94,36.96,66040.0,36.1821,36.2114,36.1039,36.1234,66040.0
2020-08-11 14:40:00,36.97,37.04,36.97,37.04,167344.0,36.1332,36.2016,36.1332,36.2016,167344.0
2020-08-11 14:45:00,37.0,37.02,36.94,36.96,34460.0,36.1625,36.1821,36.1039,36.1234,34460.0
2020-08-11 14:50:00,36.97,37.02,36.92,37.01,26200.0,36.1332,36.1821,36.0843,36.1723,26200.0
2020-08-11 14:55:00,37.0,37.04,37.0,37.03,20752.0,36.1625,36.2016,36.1625,36.1918,20752.0
2020-08-11 15:00:00,37.03,37.05,36.91,36.91,62904.0,36.1918,36.2114,36.0746,36.0746,62904.0
2020-08-11 15:05:00,36.93,36.97,36.88,36.9,23812.0,36.0941,36.1332,36.0452,36.0648,23812.0
2020-08-11 15:10:00,36.88,36.99,36.84,36.84,107980.0,36.0452,36.1527,36.0061,36.0061,107980.0
2020-08-11 15:15:00,36.83,36.86,36.44,36.48,393260.0,35.9964,36.0257,35.6152,35.6543,393260.0
2020-08-11 15:20:00,36.51,36.62,36.48,36.49,78580.0,35.6836,35.7911,35.6543,35.6641,78580.0
2020-08-11 15:25:00,36.52,36.72,36.52,36.7,117684.0,35.6934,35.8889,35.6934,35.8693,117684.0
2020-08-11 15:30:00,36.69,36.71,36.43,36.44,86844.0,35.8595,35.8791,35.6054,35.6152,86844.0
2020-08-11 15:35:00,36.45,36.6,36.44,36.51,126588.0,35.625,35.7716,35.6152,35.6836,126588.0
2020-08-11 15:40:00,36.53,36.57,36.42,36.45,90132.0,35.7032,35.7423,35.5956,35.625,90132.0
2020-08-11 15:45:00,36.42,36.43,36.3,36.35,218568.0,35.5956,35.6054,35.4784,35.5272,218568.0
2020-08-11 15:50:00,36.34,36.34,36.1,36.16,322120.0,35.5175,35.5175,35.2829,35.3415,322120.0
2020-08-11 15:55:00,36.19,36.29,36.16,36.29,121140.0,35.3709,35.4686,35.3415,35.4686,121140.0
2020-08-12 09:30:00,36.83,36.98,36.83,36.95,262284.0,35.9964,36.143,35.9964,36.1137,262284.0
2020-08-12 09:35:00,36.95,36.98,36.92,36.92,202728.0,36.1137,36.143,36.0843,36.0843,202728.0
2020-08-12 09:40:00,36.93,36.96,36.91,36.93,53484.0,36.0941,36.1234,36.0746,36.0941,53484.0
2020-08-12 09:45:00,36.94,37.0,36.87,36.98,107400.0,36.1039,36.1625,36.0355,36.143,107400.0
2020-08-12 09:50:00,36.98,36.98,36.9,36.95,50824.0,36.143,36.143,36.0648,36.1137,50824.0
2020-08-12 09:55:00,36.95,37.06,36.93,37.04,101244.0,36.1137,36.2212,36.0941,36.2016,101244.0
2020-08-12 10:00:00,37.05,37.12,37.01,37.09,104672.0,36.2114,36.2798,36.1723,36.2505,104672.0
2020-08-12 10:05:00,37.09,37.16,37.08,37.09,217524.0,36.2505,36.3189,36.2407,36.2505,217524.0
2020-08-12 10:10:00,37.07,37.09,37.06,37.06,112564.0,36.2309,36.2505,36.2212,36.2212,112564.0
2020-08-12 10:15:00,37.08,37.13,37.08,37.12,11848.0,36.2407,36.2896,36.2407,36.2798,11848.0
2020-08-12 10:20:00,37.13,37.2,37.12,37.19,32312.0,36.2896,36.358,36.2798,36.3482,32312.0
2020-08-12 10:25:00,37.21,37.21,37.17,37.19,33140.0,36.3678,36.3678,36.3287,36.3482,33140.0
2020-08-12 10:30:00,37.21,37.26,37.21,37.22,83212.0,36.3678,36.4166,36.3678,36.3775,83212.0
2020-08-12 10:35:00,37.26,37.26,37.21,37.21,24236.0,36.4166,36.4166,36.3678,36.3678,24236.0
2020-08-12 10:40:00,37.21,37.27,37.2,37.2,36244.0,36.3678,36.4264,36.358,36.358,36244.0
2020-08-12 10:45:00,37.2,37.22,37.16,37.16,13236.0,36.358,36.3775,36.3189,36.3189,13236.0
2020-08-12 10:50:00,37.18,37.26,37.18,37.23,48644.0,36.3384,36.4166,36.3384,36.3873,48644.0
2020-08-12 10:55:00,37.23,37.29,37.22,37.26,18200.0,36.3873,36.446,36.3775,36.4166,18200.0
2020-08-12 11:00:00,37.24,37.28,37.21,37.27,31420.0,36.3971,36.4362,36.3678,36.4264,31420.0
2020-08-12 11:05:00,37.27,37.32,37.19,37.21,131604.0,36.4264,36.4753,36.3482,36.3678,131604.0
2020-08-12 11:10:00,37.23,37.24,37.16,37.17,29620.0,36.3873,36.3971,36.3189,36.3287,29620.0
2020-08-12 11:15:00,37.18,37.19,37.17,37.19,10928.0,36.3384,36.3482,36.3287,36.3482,10928.0
2020-08-12 11:20:00,37.21,37.23,37.2,37.2,8464.0,36.3678,36.3873,36.358,36.358,8464.0
2020-08-12 11:25:00,37.23,37.25,37.2,37.22,9020.0,36.3873,36.4069,36.358,36.3775,9020.0
2020-08-12 11:30:00,37.24,37.28,37.24,37.24,8964.0,36.3971,36.4362,36.3971,36.3971,8964.0
2020-08-12 11:35:00,37.23,37.23,37.18,37.22,18104.0,36.3873,36.3873,36.3384,36.3775,18104.0
2020-08-12 11:40:00,37.22,37.22,37.19,37.19,7884.0,36.3775,36.3775,36.3482,36.3482,7884.0
2020-08-12 11:45:00,37.19,37.24,37.19,37.19,48976.0,36.3482,36.3971,36.3482,36.3482,48976.0
2020-08-12 11:50:00,37.2,37.22,37.17,37.18,45836.0,36.358,36.3775,36.3287,36.3384,45836.0
2020-08-12 11:55:00,37.19,37.24,37.19,37.24,18448.0,36.3482,36.3971,36.3482,36.3971,18448.0
2020-08-12 12:00:00,37.23,37.28,37.23,37.27,16120.0,36.3873,36.4362,36.3873,36.4264,16120.0
2020-08-12 12:05:00,37.3,37.31,37.29,37.3,35004.0,36.4557,36.4655,36.446,36.4557,35004.0
2020-08-12 12:10:00,37.31,37.31,37.29,37.3,9600.0,36.4655,36.4655,36.446,36.4557,9600.0
2020-08-12 12:15:00,37.31,37.35,37.31,37.33,29484.0,36.4655,36.5046,36.4655,36.4851,29484.0
2020-08-12 12:20:00,37.31,37.35,37.31,37.35,13500.0,36.4655,36.5046,36.4655,36.5046,13500.0
2020-08-12 12:25:00,37.34,37.34,37.32,37.32,5536.0,36.4948,36.4948,36.4753,36.4753,5536.0
2020-08-12 12:30:00,37.32,37.33,37.31,37.33,14180.0,36.4753,36.4851,36.4655,36.4851,14180.0
2020-08-12 12:35:00,37.33,37.35,37.31,37.34,11200.0,36.4851,36.5046,36.4655,36.4948,11200.0
2020-08-12 12:40:00,37.35,37.35,37.31,37.31,5796.0,36.5046,36.5046,36.4655,36.4655,5796.0
2020-08-12 12:45:00,37.3,37.3,37.29,37.29,4464.0,36.4557,36.4557,36.446,36.446,4464.0
2020-08-12 12:50:00,37.28,37.29,37.28,37.29,2400.0,36.4362,36.446,36.4362,36.446,2400.0
2020-08-12 12:55:00,37.28,37.28,37.18,37.18,8400.0,36.4362,36.4362,36.3384,36.3384,8400.0
2020-08-12 13:00:00,37.19,37.24,37.19,37.2,120560.0,36.3482,36.3971,36.3482,36.358,120560.0
2020-08-12 13:05:00,37.21,37.21,37.16,37.17,6000.0,36.3678,36.3678,36.3189,36.3287,6000.0
2020-08-12 13:10:00,37.18,37.18,37.16,37.17,3200.0,36.3384,36.3384,36.3189,36.3287,3200.0
2020-08-12 13:15:00,37.17,37.17,37.1,37.13,31200.0,36.3287,36.3287,36.2603,36.2896,31200.0
2020-08-12 13:20:00,37.13,37.15,37.13,37.14,19576.0,36.2896,36.3091,36.2896,36.2994,19576.0
2020-08-12 13:25:00,37.13,37.16,37.08,37.1,11000.0,36.2896,36.3189,36.2407,36.2603,11000.0
2020-08-12 13:30:00,37.12,37.16,37.12,37.14,31072.0,36.2798,36.3189,36.2798,36.2994,31072.0
2020-08-12 13:35:00,37.16,37.24,37.16,37.24,54636.0,36.3189,36.3971,36.3189,36.3971,54636.0
2020-08-12 13:40:00,37.24,37.26,37.24,37.25,16736.0,36.3971,36.4166,36.3971,36.4069,16736.0
2020-08-12 13:45:00,37.25,37.3,37.24,37.29,1179436.0,36.4069,36.4557,36.3971,36.446,1179436.0
2020-08-12 13:50:00,37.29,37.33,37.29,37.33,18528.0,36.446,36.4851,36.446,36.4851,18528.0
2020-08-12 13:55:00,37.33,37.38,37.33,37.37,63236.0,36.4851,36.5339,36.4851,36.5241,63236.0
2020-08-12 14:00:00,37.37,37.39,37.35,37.37,94780.0,36.5241,36.5437,36.5046,36.5241,94780.0
2020-08-12 14:05:00,37.37,37.38,37.32,37.32,29584.0,36.5241,36.5339,36.4753,36.4753,29584.0
2020-08-12 14:10:00,37.33,37.35,37.33,37.35,39976.0,36.4851,36.5046,36.4851,36.5046,39976.0
2020-08-12 14:15:00,37.34,37.36,37.33,37.35,13448.0,36.4948,36.5144,36.4851,36.5046,13448.0
2020-08-12 14:20:00,37.35,37.39,37.34,37.39,12516.0,36.5046,36.5437,36.4948,36.5437,12516.0
2020-08-12 14:25:00,37.38,37.38,37.34,37.34,35128.0,36.5339,36.5339,36.4948,36.4948,35128.0
2020-08-12 14:30:00,37.36,37.37,37.34,37.35,33620.0,36.5144,36.5241,36.4948,36.5046,33620.0
2020-08-12 14:35:00,37.37,37.37,37.3,37.3,23060.0,36.5241,36.5241,36.4557,36.4557,23060.0
2020-08-12 14:40:00,37.31,37.34,37.31,37.34,12388.0,36.4655,36.4948,36.4655,36.4948,12388.0
2020-08-12 14:45:00,37.34,37.36,37.33,37.36,9460.0,36.4948,36.5144,36.4851,36.5144,9460.0
2020-08-12 14:50:00,37.36,37.38,37.32,37.33,26016.0,36.5144,36.5339,36.4753,36.4851,26016.0
2020-08-12 14:55:00,37.35,37.38,37.33,37.37,22488.0,36.5046,36.5339,36.4851,36.5241,22488.0
2020-08-12 15:00:00,37.37,37.4,37.35,37.35,19080.0,36.5241,36.5535,36.5046,36.5046,19080.0
2020-08-12 15:05:00,37.36,37.38,37.33,37.34,20132.0,36.5144,36.5339,36.4851,36.4948,20132.0
2020-08-12 15:10:00,37.33,37.43,37.33,37.4,62468.0,36.4851,36.5828,36.4851,36.5535,62468.0
2020-08-12 15:15:00,37.41,37.46,37.4,37.45,30596.0,36.5632,36.6121,36.5535,36.6023,30596.0
2020-08-12 15:20:00,37.45,37.45,37.43,37.44,26840.0,36.6023,36.6023,36.5828,36.5926,26840.0
2020-08-12 15:25:00,37.44,37.44,37.41,37.41,24744.0,36.5926,36.5926,36.5632,36.5632,24744.0
2020-08-12 15:30:00,37.41,37.42,37.24,37.31,170276.0,36.5632,36.573,36.3971,36.4655,170276.0
2020-08-12 15:35:00,37.27,37.33,37.24,37.33,109600.0,36.4264,36.4851,36.3971,36.4851,109600.0
2020-08-12 15:40:00,37.32,37.39,37.3,37.38,49260.0,36.4753,36.5437,36.4557,36.5339,49260.0
2020-08-12 15:45:00,37.36,37.36,37.3,37.32,20748.0,36.5144,36.5144,36.4557,36.4753,20748.0
2020-08-12 15:50:00,37.33,37.34,37.24,37.27,105896.0,36.4851,36.4948,36.3971,36.4264,105896.0
2020-08-12 15:55:00,37.28,37.33,37.24,37.26,126156.0,36.4362,36.4851,36.3971,36.4166,126156.0
2020-08-13 09:30:00,37.09,37.14,37.05,37.11,63052.0,36.2505,36.2994,36.2114,36.27,63052.0
2020-08-13 09:35:00,37.13,37.22,37.13,37.21,49336.0,36.2896,36.3775,36.2896,36.3678,49336.0
2020-08-13 09:40:00,37.21,37.28,37.21,37.28,20376.0,36.3678,36.4362,36.3678,36.4362,20376.0
2020-08-13 09:45:00,37.3,37.31,37.22,37.24,53268.0,36.4557,36.4655,36.3775,36.3971,53268.0
2020-08-13 09:50:00,37.22,37.35,37.21,37.27,37120.0,36.3775,36.5046,36.3678,36.4264,37120.0
2020-08-13 09:55:00,37.31,37.38,37.3,37.38,43640.0,36.4655,36.5339,36.4557,36.5339,43640.0
2020-08-13 10:00:00,37.35,37.39,37.32,37.34,53420.0,36.5046,36.5437,36.4753,36.4948,53420.0
2020-08-13 10:05:00,37.37,37.39,37.31,37.34,69640.0,36.5241,36.5437,36.4655,36.4948,69640.0
2020-08-13 10:10:00,37.34,37.35,37.29,37.29,14844.0,36.4948,36.5046,36.446,36.446,14844.0
2020-08-13 10:15:00,37.3,37.31,37.24,37.31,64740.0,36.4557,36.4655,36.3971,36.4655,64740.0
2020-08-13 10:20:00,37.31,37.34,37.3,37.31,15144.0,36.4655,36.4948,36.4557,36.4655,15144.0
2020-08-13 10:25:00,37.31,37.35,37.31,37.33,25800.0,36.4655,36.5046,36.4655,36.4851,25800.0
2020-08-13 10:30:00,37.34,37.39,37.33,37.38,45508.0,36.4948,36.5437,36.4851,36.5339,45508.0
2020-08-13 10:35:00,37.37,37.37,37.31,37.34,26700.0,36.5241,36.5241,36.4655,36.4948,26700.0
2020-08-13 10:40:00,37.31,37.34,37.31,37.34,8400.0,36.4655,36.4948,36.4655,36.4948,8400.0
2020-08-13 10:45:00,37.33,37.34,37.28,37.34,22264.0,36.4851,36.4948,36.4362,36.4948,22264.0
2020-08-13 10:50:00,37.35,37.36,37.31,37.33,15840.0,36.5046,36.5144,36.4655,36.4851,15840.0
2020-08-13 10:55:00,37.34,37.37,37.33,37.37,3800.0,36.4948,36.5241,36.4851,36.5241,3800.0
2020-08-13 11:00:00,37.37,37.39,37.36,37.38,6000.0,36.5241,36.5437,36.5144,36.5339,6000.0
2020-08-13 11:05:00,37.37,37.41,37.37,37.39,14384.0,36.5241,36.5632,36.5241,36.5437,14384.0
2020-08-13 11:10:00,37.36,37.4,37.35,37.39,7200.0,36.5144,36.5535,36.5046,36.5437,7200.0
2020-08-13 11:15:00,37.4,37.42,37.39,37.39,7512.0,36.5535,36.573,36.5437,36.5437,7512.0
2020-08-13 11:20:00,37.38,37.4,37.37,37.38,14208.0,36.5339,36.5535,36.5241,36.5339,14208.0
2020-08-13 11:25:00,37.38,37.39,37.34,37.36,25528.0,36.5339,36.5437,36.4948,36.5144,25528.0
2020-08-13 11:30:00,37.37,37.37,37.29,37.29,6800.0,36.5241,36.5241,36.446,36.446,6800.0
2020-08-13 11:35:00,37.3,37.34,37.3,37.31,28204.0,36.4557,36.4948,36.4557,36.4655,28204.0
2020-08-13 11:40:00,37.32,37.33,37.29,37.31,19320.0,36.4753,36.4851,36.446,36.4655,19320.0
2020-08-13 11:45:00,37.31,37.33,37.3,37.33,5640.0,36.4655,36.4851,36.4557,36.4851,5640.0
2020-08-13 11:50:00,37.34,37.35,37.34,37.35,6000.0,36.4948,36.5046,36.4948,36.5046,6000.0
2020-08-13 11:55:00,37.33,37.34,37.32,37.32,3600.0,36.4851,36.4948,36.4753,36.4753,3600.0
2020-08-13 12:00:00,37.35,37.38,37.35,37.37,3820.0,36.5046,36.5339,36.5046,36.5241,3820.0
2020-08-13 12:05:00,37.38,37.4,37.37,37.38,40460.0,36.5339,36.5535,36.5241,36.5339,40460.0
2020-08-13 12:10:00,37.39,37.39,37.38,37.38,2400.0,36.5437,36.5437,36.5339,36.5339,2400.0
2020-08-13 12:15:00,37.39,37.4,37.38,37.38,9284.0,36.5437,36.5535,36.5339,36.5339,9284.0
2020-08-13 12:20:00,37.39,37.39,37.36,37.36,7188.0,36.5437,36.5437,36.5144,36.5144,7188.0
2020-08-13 12:25:00,37.37,37.37,37.37,37.37,1200.0,36.5241,36.5241,36.5241,36.5241,1200.0
2020-08-13 12:30:00,37.4,37.4,37.38,37.38,2400.0,36.5535,36.5535,36.5339,36.5339,2400.0
2020-08-13 12:35:00,37.38,37.39,37.35,37.38,4564.0,36.5339,36.5437,36.5046,36.5339,4564.0
2020-08-13 12:40:00,37.38,37.4,37.38,37.4,17420.0,36.5339,36.5535,36.5339,36.5535,17420.0
2020-08-13 12:45:00,37.4,37.42,37.4,37.41,5740.0,36.5535,36.573,36.5535,36.5632,5740.0
2020-08-13 12:50:00,37.38,37.4,37.38,37.4,11920.0,36.5339,36.5535,36.5339,36.5535,11920.0
2020-08-13 12:55:00,37.4,37.43,37.4,37.43,24000.0,36.5535,36.5828,36.5535,36.5828,24000.0
2020-08-13 13:00:00,37.42,37.45,37.39,37.39,16144.0,36.573,36.6023,36.5437,36.5437,16144.0
2020-08-13 13:05:00,37.38,37.39,37.36,37.37,18148.0,36.5339,36.5437,36.5144,36.5241,18148.0
2020-08-13 13:10:00,37.36,37.39,37.36,37.39,54212.0,36.5144,36.5437,36.5144,36.5437,54212.0
2020-08-13 13:15:00,37.38,37.38,37.34,37.37,31612.0,36.5339,36.5339,36.4948,36.5241,31612.0
2020-08-13 13:20:00,37.38,37.38,37.29,37.29,16480.0,36.5339,36.5339,36.446,36.446,16480.0
2020-08-13 13:25:00,37.3,37.31,37.27,37.31,46212.0,36.4557,36.4655,36.4264,36.4655,46212.0
2020-08-13 13:30:00,37.3,37.32,37.19,37.2,94916.0,36.4557,36.4753,36.3482,36.358,94916.0
2020-08-13 13:35:00,37.2,37.25,37.2,37.24,42624.0,36.358,36.4069,36.358,36.3971,42624.0
2020-08-13 13:40:00,37.23,37.29,37.22,37.29,37132.0,36.3873,36.446,36.3775,36.446,37132.0
2020-08-13 13:45:00,37.29,37.35,37.29,37.35,27160.0,36.446,36.5046,36.446,36.5046,27160.0
2020-08-13 13:50:00,37.35,37.37,37.33,37.37,14496.0,36.5046,36.5241,36.4851,36.5241,14496.0
2020-08-13 13:55:00,37.37,37.37,37.31,37.31,29552.0,36.5241,36.5241,36.4655,36.4655,29552.0
2020-08-13 14:00:00,37.32,37.33,37.21,37.29,43456.0,36.4753,36.4851,36.3678,36.446,43456.0
2020-08-13 14:05:00,37.27,37.29,37.23,37.26,29200.0,36.4264,36.446,36.3873,36.4166,29200.0
2020-08-13 14:10:00,37.25,37.25,37.18,37.21,44124.0,36.4069,36.4069,36.3384,36.3678,44124.0
2020-08-13 14:15:00,37.24,37.25,37.12,37.13,41252.0,36.3971,36.4069,36.2798,36.2896,41252.0
2020-08-13 14:20:00,37.14,37.14,37.01,37.06,64056.0,36.2994,36.2994,36.1723,36.2212,64056.0
2020-08-13 14:25:00,37.05,37.18,37.05,37.13,96336.0,36.2114,36.3384,36.2114,36.2896,96336.0
2020-08-13 14:30:00,37.15,37.17,37.12,37.16,47540.0,36.3091,36.3287,36.2798,36.3189,47540.0
2020-08-13 14:35:00,37.14,37.14,37.01,37.01,24404.0,36.2994,36.2994,36.1723,36.1723,24404.0
2020-08-13 14:40:00,37.08,37.14,37.04,37.05,51648.0,36.2407,36.2994,36.2016,36.2114,51648.0
2020-08-13 14:45:00,37.08,37.19,37.08,37.1,54820.0,36.2407,36.3482,36.2407,36.2603,54820.0
2020-08-13 14:50:00,37.1,37.1,36.92,37.05,117244.0,36.2603,36.2603,36.0843,36.2114,117244.0
2020-08-13 14:55:00,37.04,37.07,36.94,37.02,39216.0,36.2016,36.2309,36.1039,36.1821,39216.0
2020-08-13 15:00:00,37.01,37.07,36.96,37.02,49468.0,36.1723,36.2309,36.1234,36.1821,49468.0
2020-08-13 15:05:00,37.03,37.09,36.98,37.05,49528.0,36.1918,36.2505,36.143,36.2114,49528.0
2020-08-13 15:10:00,37.01,37.08,36.98,37.07,54968.0,36.1723,36.2407,36.143,36.2309,54968.0
2020-08-13 15:15:00,37.06,37.13,37.05,37.12,40036.0,36.2212,36.2896,36.2114,36.2798,40036.0
2020-08-13 15:20:00,37.15,37.22,37.12,37.22,87748.0,36.3091,36.3775,36.2798,36.3775,87748.0
2020-08-13 15:25:00,37.21,37.21,37.17,37.21,30928.0,36.3678,36.3678,36.3287,36.3678,30928.0
2020-08-13 15:30:00,37.2,37.22,37.17,37.19,23716.0,36.358,36.3775,36.3287,36.3482,23716.0
2020-08-13 15:35:00,37.21,37.24,37.15,37.16,24344.0,36.3678,36.3971,36.3091,36.3189,24344.0
2020-08-13 15:40:00,37.15,37.21,37.12,37.18,35120.0,36.3091,36.3678,36.2798,36.3384,35120.0
2020-08-13 15:45:00,37.15,37.17,37.08,37.11,18340.0,36.3091,36.3287,36.2407,36.27,18340.0
2020-08-13 15:50:00,37.1,37.17,37.1,37.14,111516.0,36.2603,36.3287,36.2603,36.2994,111516.0
2020-08-13 15:55:00,37.16,37.17,37.12,37.13,125160.0,36.3189,36.3287,36.2798,36.2896,125160.0
2020-08-14 09:30:00,37.04,37.08,36.96,36.96,139188.0,36.2016,36.2407,36.1234,36.1234,139188.0
2020-08-14 09:35:00,36.97,37.09,36.97,37.08,47600.0,36.1332,36.2505,36.1332,36.2407,47600.0
2020-08-14 09:40:00,37.06,37.1,37.02,37.08,32400.0,36.2212,36.2603,36.1821,36.2407,32400.0
2020-08-14 09:45:00,37.09,37.09,36.94,36.96,69444.0,36.2505,36.2505,36.1039,36.1234,69444.0
2020-08-14 09:50:00,36.99,37.06,36.95,37.06,33168.0,36.1527,36.2212,36.1137,36.2212,33168.0
2020-08-14 09:55:00,37.05,37.12,37.02,37.09,25240.0,36.2114,36.2798,36.1821,36.2505,25240.0
2020-08-14 10:00:00,37.12,37.15,37.07,37.07,28096.0,36.2798,36.3091,36.2309,36.2309,28096.0
2020-08-14 10:05:00,37.1,37.13,37.08,37.11,13200.0,36.2603,36.2896,36.2407,36.27,13200.0
2020-08-14 10:10:00,37.13,37.15,37.01,37.03,37600.0,36.2896,36.3091,36.1723,36.1918,37600.0
2020-08-14 10:15:00,37.02,37.09,37.01,37.02,171168.0,36.1821,36.2505,36.1723,36.1821,171168.0
2020-08-14 10:20:00,37.02,37.11,37.01,37.09,74400.0,36.1821,36.27,36.1723,36.2505,74400.0
2020-08-14 10:25:00,37.11,37.13,37.0,37.0,46764.0,36.27,36.2896,36.1625,36.1625,46764.0
2020-08-14 10:30:00,37.02,37.12,37.01,37.1,107216.0,36.1821,36.2798,36.1723,36.2603,107216.0
2020-08-14 10:35:00,37.11,37.13,37.07,37.13,24188.0,36.27,36.2896,36.2309,36.2896,24188.0
2020-08-14 10:40:00,37.13,37.15,37.13,37.15,10400.0,36.2896,36.3091,36.2896,36.3091,10400.0
2020-08-14 10:45:00,37.15,37.18,37.14,37.18,77540.0,36.3091,36.3384,36.2994,36.3384,77540.0
2020-08-14 10:50:00,37.18,37.18,37.13,37.13,15632.0,36.3384,36.3384,36.2896,36.2896,15632.0
2020-08-14 10:55:00,37.14,37.14,37.08,37.09,18336.0,36.2994,36.2994,36.2407,36.2505,18336.0
2020-08-14 11:00:00,37.08,37.09,37.04,37.05,21044.0,36.2407,36.2505,36.2016,36.2114,21044.0
2020-08-14 11:05:00,37.08,37.14,37.08,37.14,8960.0,36.2407,36.2994,36.2407,36.2994,8960.0
2020-08-14 11:10:00,37.13,37.16,37.11,37.12,11400.0,36.2896,36.3189,36.27,36.2798,11400.0
2020-08-14 11:15:00,37.14,37.16,37.13,37.16,4620.0,36.2994,36.3189,36.2896,36.3189,4620.0
2020-08-14 11:20:00,37.19,37.23,37.18,37.22,17200.0,36.3482,36.3873,36.3384,36.3775,17200.0
2020-08-14 11:25:00,37.22,37.22,37.2,37.21,23604.0,36.3775,36.3775,36.358,36.3678,23604.0
2020-08-14 11:30:00,37.21,37.24,37.21,37.24,13028.0,36.3678,36.3971,36.3678,36.3971,13028.0
2020-08-14 11:35:00,37.23,37.24,37.22,37.22,9784.0,36.3873,36.3971,36.3775,36.3775,9784.0
2020-08-14 11:40:00,37.21,37.23,37.2,37.21,6600.0,36.3678,36.3873,36.358,36.3678,6600.0
2020-08-14 11:45:00,37.22,37.23,37.16,37.19,143316.0,36.3775,36.3873,36.3189,36.3482,143316.0
2020-08-14 11:50:00,37.16,37.19,37.12,37.12,21240.0,36.3189,36.3482,36.2798,36.2798,21240.0
2020-08-14 11:55:00,37.13,37.2,37.13,37.2,15176.0,36.2896,36.358,36.2896,36.358,15176.0
2020-08-14 12:00:00,37.2,37.21,37.19,37.21,45488.0,36.358,36.3678,36.3482,36.3678,45488.0
2020-08-14 12:05:00,37.2,37.22,37.2,37.21,6096.0,36.358,36.3775,36.358,36.3678,6096.0
2020-08-14 12:10:00,37.23,37.23,37.2,37.2,47320.0,36.3873,36.3873,36.358,36.358,47320.0
2020-08-14 12:15:00,37.2,37.21,37.16,37.18,63728.0,36.358,36.3678,36.3189,36.3384,63728.0
2020-08-14 12:20:00,37.19,37.2,37.15,37.16,18340.0,36.3482,36.358,36.3091,36.3189,18340.0
2020-08-14 12:25:00,37.17,37.18,37.15,37.16,12860.0,36.3287,36.3384,36.3091,36.3189,12860.0
2020-08-14 12:30:00,37.17,37.21,37.17,37.2,53276.0,36.3287,36.3678,36.3287,36.358,53276.0
2020-08-14 12:35:00,37.21,37.23,37.2,37.22,62980.0,36.3678,36.3873,36.358,36.3775,62980.0
2020-08-14 12:40:00,37.22,37.24,37.21,37.24,58624.0,36.3775,36.3971,36.3678,36.3971,58624.0
2020-08-14 12:45:00,37.22,37.22,37.17,37.2,70432.0,36.3775,36.3775,36.3287,36.358,70432.0
2020-08-14 12:50:00,37.21,37.21,37.19,37.19,7200.0,36.3678,36.3678,36.3482,36.3482,7200.0
2020-08-14 12:55:00,37.2,37.21,37.18,37.18,10876.0,36.358,36.3678,36.3384,36.3384,10876.0
2020-08-14 13:00:00,37.16,37.16,37.15,37.16,8248.0,36.3189,36.3189,36.3091,36.3189,8248.0
2020-08-14 13:05:00,37.15,37.16,37.13,37.16,83488.0,36.3091,36.3189,36.2896,36.3189,83488.0
2020-08-14 13:10:00,37.18,37.21,37.17,37.2,51420.0,36.3384,36.3678,36.3287,36.358,51420.0
2020-08-14 13:15:00,37.21,37.21,37.17,37.2,12900.0,36.3678,36.3678,36.3287,36.358,12900.0
2020-08-14 13:20:00,37.2,37.2,37.2,37.2,0.0,36.358,36.358,36.358,36.358,0.0
2020-08-14 13:25:00,37.21,37.22,37.21,37.21,12256.0,36.3678,36.3775,36.3678,36.3678,12256.0
2020-08-14 13:30:00,37.2,37.23,37.2,37.21,9628.0,36.358,36.3873,36.358,36.3678,9628.0
2020-08-14 13:35:00,37.2,37.21,37.18,37.21,4800.0,36.358,36.3678,36.3384,36.3678,4800.0
2020-08-14 13:40:00,37.22,37.23,37.19,37.21,14000.0,36.3775,36.3873,36.3482,36.3678,14000.0
2020-08-14 13:45:00,37.2,37.24,37.2,37.23,3600.0,36.358,36.3971,36.358,36.3873,3600.0
2020-08-14 13:50:00,37.21,37.25,37.2,37.25,24712.0,36.3678,36.4069,36.358,36.4069,24712.0
2020-08-14 13:55:00,37.22,37.27,37.22,37.27,15244.0,36.3775,36.4264,36.3775,36.4264,15244.0
2020-08-14 14:00:00,37.26,37.27,37.2,37.22,44000.0,36.4166,36.4264,36.358,36.3775,44000.0
2020-08-14 14:05:00,37.21,37.22,37.19,37.22,24600.0,36.3678,36.3775,36.3482,36.3775,24600.0
2020-08-14 14:10:00,37.2,37.23,37.2,37.22,18356.0,36.358,36.3873,36.358,36.3775,18356.0
2020-08-14 14:15:00,37.22,37.23,37.18,37.18,36000.0,36.3775,36.3873,36.3384,36.3384,36000.0
2020-08-14 14:20:00,37.19,37.21,37.19,37.2,18700.0,36.3482,36.3678,36.3482,36.358,18700.0
2020-08-14 14:25:00,37.17,37.17,37.12,37.17,42552.0,36.3287,36.3287,36.2798,36.3287,42552.0
2020-08-14 14:30:00,37.18,37.21,37.18,37.19,19680.0,36.3384,36.3678,36.3384,36.3482,19680.0
2020-08-14 14:35:00,37.2,37.2,37.15,37.15,16676.0,36.358,36.358,36.3091,36.3091,16676.0
2020-08-14 14:40:00,37.15,37.15,37.1,37.11,40140.0,36.3091,36.3091,36.2603,36.27,40140.0
2020-08-14 14:45:00,37.12,37.12,37.09,37.1,26872.0,36.2798,36.2798,36.2505,36.2603,26872.0
2020-08-14 14:50:00,37.1,37.11,37.09,37.09,4384.0,36.2603,36.27,36.2505,36.2505,4384.0
2020-08-14 14:55:00,37.1,37.1,37.08,37.1,18200.0,36.2603,36.2603,36.2407,36.2603,18200.0
2020-08-14 15:00:00,37.08,37.08,37.04,37.06,40400.0,36.2407,36.2407,36.2016,36.2212,40400.0
2020-08-14 15:05:00,37.07,37.11,37.05,37.06,14528.0,36.2309,36.27,36.2114,36.2212,14528.0
2020-08-14 15:10:00,37.05,37.05,36.99,36.99,16788.0,36.2114,36.2114,36.1527,36.1527,16788.0
2020-08-14 15:15:00,36.99,37.02,36.98,36.99,51752.0,36.1527,36.1821,36.143,36.1527,51752.0
2020-08-14 15:20:00,37.0,37.01,36.94,36.94,38200.0,36.1625,36.1723,36.1039,36.1039,38200.0
2020-08-14 15:25:00,36.95,37.02,36.93,37.0,20016.0,36.1137,36.1821,36.0941,36.1625,20016.0
2020-08-14 15:30:00,36.96,36.99,36.94,36.96,9012.0,36.1234,36.1527,36.1039,36.1234,9012.0
2020-08-14 15:35:00,36.96,36.96,36.91,36.95,30144.0,36.1234,36.1234,36.0746,36.1137,30144.0
2020-08-14 15:40:00,36.93,36.99,36.91,36.99,30076.0,36.0941,36.1527,36.0746,36.1527,30076.0
2020-08-14 15:45:00,36.99,36.99,36.9,36.9,18800.0,36.1527,36.1527,36.0648,36.0648,18800.0
2020-08-14 15:50:00,36.91,37.1,36.91,37.1,114024.0,36.0746,36.2603,36.0746,36.2603,114024.0
2020-08-14 15:55:00,37.1,37.14,37.08,37.14,120872.0,36.2603,36.2994,36.2407,36.2994,120872.0
2020-08-17 09:30:00,37.37,37.41,37.34,37.37,76532.0,36.5241,36.5632,36.4948,36.5241,76532.0
2020-08-17 09:35:00,37.4,37.42,37.35,37.38,44940.0,36.5535,36.573,36.5046,36.5339,44940.0
2020-08-17 09:40:00,37.41,37.43,37.4,37.4,174776.0,36.5632,36.5828,36.5535,36.5535,174776.0
2020-08-17 09:45:00,37.41,37.42,37.39,37.41,7600.0,36.5632,36.573,36.5437,36.5632,7600.0
2020-08-17 09:50:00,37.4,37.41,37.37,37.37,18904.0,36.5535,36.5632,36.5241,36.5241,18904.0
2020-08-17 09:55:00,37.38,37.38,37.35,37.37,16760.0,36.5339,36.5339,36.5046,36.5241,16760.0
2020-08-17 10:00:00,37.37,37.38,37.33,37.33,13932.0,36.5241,36.5339,36.4851,36.4851,13932.0
2020-08-17 10:05:00,37.35,37.35,37.32,37.33,9868.0,36.5046,36.5046,36.4753,36.4851,9868.0
2020-08-17 10:10:00,37.34,37.34,37.32,37.32,21320.0,36.4948,36.4948,36.4753,36.4753,21320.0
2020-08-17 10:15:00,37.33,37.33,37.28,37.29,15920.0,36.4851,36.4851,36.4362,36.446,15920.0
2020-08-17 10:20:00,37.29,37.36,37.29,37.36,25448.0,36.446,36.5144,36.446,36.5144,25448.0
2020-08-17 10:25:00,37.36,37.38,37.35,37.36,16348.0,36.5144,36.5339,36.5046,36.5144,16348.0
2020-08-17 10:30:00,37.39,37.41,37.39,37.41,10444.0,36.5437,36.5632,36.5437,36.5632,10444.0
2020-08-17 10:35:00,37.4,37.4,37.38,37.39,5916.0,36.5535,36.5535,36.5339,36.5437,5916.0
2020-08-17 10:40:00,37.38,37.4,37.38,37.4,3280.0,36.5339,36.5535,36.5339,36.5535,3280.0
2020-08-17 10:45:00,37.4,37.42,37.4,37.41,4400.0,36.5535,36.573,36.5535,36.5632,4400.0
2020-08-17 10:50:00,37.42,37.48,37.42,37.46,40440.0,36.573,36.6317,36.573,36.6121,40440.0
2020-08-17 10:55:00,37.46,37.46,37.4,37.4,49860.0,36.6121,36.6121,36.5535,36.5535,49860.0
2020-08-17 11:00:00,37.4,37.4,37.35,37.36,11856.0,36.5535,36.5535,36.5046,36.5144,11856.0
2020-08-17 11:05:00,37.35,37.36,37.35,37.36,148400.0,36.5046,36.5144,36.5046,36.5144,148400.0
2020-08-17 11:10:00,37.36,37.4,37.36,37.39,57660.0,36.5144,36.5535,36.5144,36.5437,57660.0
2020-08-17 11:15:00,37.39,37.43,37.39,37.42,23156.0,36.5437,36.5828,36.5437,36.573,23156.0
2020-08-17 11:20:00,37.42,37.43,37.4,37.42,4400.0,36.573,36.5828,36.5535,36.573,4400.0
2020-08-17 11:25:00,37.4,37.43,37.4,37.43,48436.0,36.5535,36.5828,36.5535,36.5828,48436.0
2020-08-17 11:30:00,37.43,37.43,37.37,37.37,15124.0,36.5828,36.5828,36.5241,36.5241,15124.0
2020-08-17 11:35:00,37.37,37.38,37.37,37.38,4800.0,36.5241,36.5339,36.5241,36.5339,4800.0
2020-08-17 11:40:00,37.39,37.39,37.35,37.35,12600.0,36.5437,36.5437,36.5046,36.5046,12600.0
2020-08-17 11:45:00,37.34,37.36,37.34,37.36,3200.0,36.4948,36.5144,36.4948,36.5144,3200.0
2020-08-17 11:50:00,37.35,37.37,37.35,37.37,42800.0,36.5046,36.5241,36.5046,36.5241,42800.0
2020-08-17 11:55:00,37.38,37.38,37.37,37.38,53080.0,36.5339,36.5339,36.5241,36.5339,53080.0
2020-08-17 12:00:00,37.4,37.41,37.39,37.41,10800.0,36.5535,36.5632,36.5437,36.5632,10800.0
2020-08-17 12:05:00,37.4,37.4,37.39,37.39,5660.0,36.5535,36.5535,36.5437,36.5437,5660.0
2020-08-17 12:10:00,37.35,37.35,37.35,37.35,4000.0,36.5046,36.5046,36.5046,36.5046,4000.0
2020-08-17 12:15:00,37.35,37.37,37.35,37.37,41200.0,36.5046,36.5241,36.5046,36.5241,41200.0
2020-08-17 12:20:00,37.37,37.37,37.37,37.37,0.0,36.5241,36.5241,36.5241,36.5241,0.0
2020-08-17 12:25:00,37.37,37.37,37.36,37.37,48744.0,36.5241,36.5241,36.5144,36.5241,48744.0
2020-08-17 12:30:00,37.37,37.38,37.36,37.38,1600.0,36.5241,36.5339,36.5144,36.5339,1600.0
2020-08-17 12:35:00,37.38,37.38,37.38,37.38,9476.0,36.5339,36.5339,36.5339,36.5339,9476.0
2020-08-17 12:40:00,37.39,37.4,37.39,37.4,3000.0,36.5437,36.5535,36.5437,36.5535,3000.0
2020-08-17 12:45:00,37.4,37.43,37.4,37.43,95912.0,36.5535,36.5828,36.5535,36.5828,95912.0
2020-08-17 12:50:00,37.43,37.44,37.42,37.43,13468.0,36.5828,36.5926,36.573,36.5828,13468.0
2020-08-17 12:55:00,37.43,37.43,37.42,37.42,6532.0,36.5828,36.5828,36.573,36.573,6532.0
2020-08-17 13:00:00,37.43,37.43,37.41,37.42,9000.0,36.5828,36.5828,36.5632,36.573,9000.0
2020-08-17 13:05:00,37.42,37.42,37.41,37.41,2292.0,36.573,36.573,36.5632,36.5632,2292.0
2020-08-17 13:10:00,37.41,37.42,37.41,37.42,4000.0,36.5632,36.573,36.5632,36.573,4000.0
2020-08-17 13:15:00,37.43,37.43,37.42,37.42,7040.0,36.5828,36.5828,36.573,36.573,7040.0
2020-08-17 13:20:00,37.41,37.41,37.4,37.41,1600.0,36.5632,36.5632,36.5535,36.5632,1600.0
2020-08-17 13:25:00,37.41,37.42,37.4,37.4,4000.0,36.5632,36.573,36.5535,36.5535,4000.0
2020-08-17 13:30:00,37.42,37.42,37.42,37.42,800.0,36.573,36.573,36.573,36.573,800.0
2020-08-17 13:35:00,37.42,37.42,37.42,37.42,4400.0,36.573,36.573,36.573,36.573,4400.0
2020-08-17 13:40:00,37.42,37.42,37.42,37.42,0.0,36.573,36.573,36.573,36.573,0.0
2020-08-17 13:45:00,37.42,37.42,37.41,37.41,1200.0,36.573,36.573,36.5632,36.5632,1200.0
2020-08-17 13:50:00,37.41,37.41,37.4,37.4,3744.0,36.5632,36.5632,36.5535,36.5535,3744.0
2020-08-17 13:55:00,37.39,37.41,37.38,37.4,10132.0,36.5437,36.5632,36.5339,36.5535,10132.0
2020-08-17 14:00:00,37.4,37.42,37.4,37.4,15888.0,36.5535,36.573,36.5535,36.5535,15888.0
2020-08-17 14:05:00,37.4,37.4,37.39,37.4,45620.0,36.5535,36.5535,36.5437,36.5535,45620.0
2020-08-17 14:10:00,37.39,37.41,37.38,37.41,45380.0,36.5437,36.5632,36.5339,36.5632,45380.0
2020-08-17 14:15:00,37.41,37.42,37.4,37.42,49912.0,36.5632,36.573,36.5535,36.573,49912.0
2020-08-17 14:20:00,37.42,37.43,37.42,37.42,12000.0,36.573,36.5828,36.573,36.573,12000.0
2020-08-17 14:25:00,37.41,37.41,37.41,37.41,6200.0,36.5632,36.5632,36.5632,36.5632,6200.0
2020-08-17 14:30:00,37.41,37.43,37.41,37.41,11112.0,36.5632,36.5828,36.5632,36.5632,11112.0
2020-08-17 14:35:00,37.42,37.42,37.41,37.42,14036.0,36.573,36.573,36.5632,36.573,14036.0
2020-08-17 14:40:00,37.4,37.41,37.4,37.41,16800.0,36.5535,36.5632,36.5535,36.5632,16800.0
2020-08-17 14:45:00,37.41,37.41,37.36,37.36,23648.0,36.5632,36.5632,36.5144,36.5144,23648.0
2020-08-17 14:50:00,37.37,37.37,37.35,37.36,5572.0,36.5241,36.5241,36.5046,36.5144,5572.0
2020-08-17 14:55:00,37.37,37.38,37.37,37.37,17852.0,36.5241,36.5339,36.5241,36.5241,17852.0
2020-08-17 15:00:00,37.38,37.38,37.35,37.36,16620.0,36.5339,36.5339,36.5046,36.5144,16620.0
2020-08-17 15:05:00,37.35,37.35,37.32,37.33,16908.0,36.5046,36.5046,36.4753,36.4851,16908.0
2020-08-17 15:10:00,37.32,37.33,37.31,37.32,29504.0,36.4753,36.4851,36.4655,36.4753,29504.0
2020-08-17 15:15:00,37.32,37.36,37.31,37.36,14608.0,36.4753,36.5144,36.4655,36.5144,14608.0
2020-08-17 15:20:00,37.35,37.35,37.33,37.34,12400.0,36.5046,36.5046,36.4851,36.4948,12400.0
2020-08-17 15:25:00,37.35,37.38,37.35,37.37,11548.0,36.5046,36.5339,36.5046,36.5241,11548.0
2020-08-17 15:30:00,37.38,37.39,37.38,37.39,14568.0,36.5339,36.5437,36.5339,36.5437,14568.0
2020-08-17 15:35:00,37.39,37.4,37.38,37.38,37160.0,36.5437,36.5535,36.5339,36.5339,37160.0
2020-08-17 15:40:00,37.38,37.42,37.38,37.41,380492.0,36.5339,36.573,36.5339,36.5632,380492.0
2020-08-17 15:45:00,37.4,37.42,37.38,37.41,259716.0,36.5535,36.573,36.5339,36.5632,259716.0
2020-08-17 15:50:00,37.42,37.43,37.37,37.37,32364.0,36.573,36.5828,36.5241,36.5241,32364.0
2020-08-17 15:55:00,37.37,37.38,37.33,37.37,226200.0,36.5241,36.5339,36.4851,36.5241,226200.0
2020-08-18 09:30:00,37.46,37.52,37.46,37.49,207528.0,36.6121,36.6707,36.6121,36.6414,207528.0
2020-08-18 09:35:00,37.51,37.59,37.51,37.57,65594.0,36.661,36.7392,36.661,36.7196,65594.0
2020-08-18 09:40:00,37.57,37.62,37.56,37.57,54716.0,36.7196,36.7685,36.7098,36.7196,54716.0
2020-08-18 09:45:00,37.57,37.63,37.57,37.62,45480.0,36.7196,36.7783,36.7196,36.7685,45480.0
2020-08-18 09:50:00,37.61,37.62,37.43,37.44,185772.0,36.7587,36.7685,36.5828,36.5926,185772.0
2020-08-18 09:55:00,37.44,37.49,37.44,37.49,77252.0,36.5926,36.6414,36.5926,36.6414,77252.0
2020-08-18 10:00:00,37.49,37.49,37.44,37.49,61144.0,36.6414,36.6414,36.5926,36.6414,61144.0
2020-08-18 10:05:00,37.48,37.49,37.24,37.24,98534.0,36.6317,36.6414,36.3971,36.3971,98534.0
2020-08-18 10:10:00,37.24,37.32,37.22,37.31,49186.0,36.3971,36.4753,36.3775,36.4655,49186.0
2020-08-18 10:15:00,37.31,37.35,37.31,37.34,59120.0,36.4655,36.5046,36.4655,36.4948,59120.0
2020-08-18 10:20:00,37.34,37.35,37.24,37.24,24052.0,36.4948,36.5046,36.3971,36.3971,24052.0
2020-08-18 10:25:00,37.24,37.29,37.13,37.13,77516.0,36.3971,36.446,36.2896,36.2896,77516.0
2020-08-18 10:30:00,37.13,37.22,37.1,37.22,44234.0,36.2896,36.3775,36.2603,36.3775,44234.0
2020-08-18 10:35:00,37.23,37.26,37.21,37.25,66828.0,36.3873,36.4166,36.3678,36.4069,66828.0
2020-08-18 10:40:00,37.25,37.26,37.18,37.22,90582.0,36.4069,36.4166,36.3384,36.3775,90582.0
2020-08-18 10:45:00,37.22,37.27,37.19,37.27,54348.0,36.3775,36.4264,36.3482,36.4264,54348.0
2020-08-18 10:50:00,37.27,37.33,37.27,37.31,40504.0,36.4264,36.4851,36.4264,36.4655,40504.0
2020-08-18 10:55:00,37.31,37.34,37.29,37.34,26456.0,36.4655,36.4948,36.446,36.4948,26456.0
2020-08-18 11:00:00,37.34,37.37,37.33,37.34,39442.0,36.4948,36.5241,36.4851,36.4948,39442.0
2020-08-18 11:05:00,37.34,37.38,37.33,37.38,12960.0,36.4948,36.5339,36.4851,36.5339,12960.0
2020-08-18 11:10:00,37.4,37.4,37.36,37.38,25142.0,36.5535,36.5535,36.5144,36.5339,25142.0
2020-08-18 11:15:00,37.38,37.4,37.38,37.39,60230.0,36.5339,36.5535,36.5339,36.5437,60230.0
2020-08-18 11:20:00,37.38,37.42,37.38,37.41,17500.0,36.5339,36.573,36.5339,36.5632,17500.0
2020-08-18 11:25:00,37.44,37.46,37.44,37.44,4356.0,36.5926,36.6121,36.5926,36.5926,4356.0
2020-08-18 11:30:00,37.45,37.49,37.45,37.48,27742.0,36.6023,36.6414,36.6023,36.6317,27742.0
2020-08-18 11:35:00,37.48,37.48,37.47,37.47,4050.0,36.6317,36.6317,36.6219,36.6219,4050.0
2020-08-18 11:40:00,37.47,37.49,37.47,37.48,4608.0,36.6219,36.6414,36.6219,36.6317,4608.0
2020-08-18 11:45:00,37.48,37.49,37.46,37.47,5600.0,36.6317,36.6414,36.6121,36.6219,5600.0
2020-08-18 11:50:00,37.47,37.49,37.46,37.49,84666.0,36.6219,36.6414,36.6121,36.6414,84666.0
2020-08-18 11:55:00,37.49,37.49,37.47,37.49,12620.0,36.6414,36.6414,36.6219,36.6414,12620.0
2020-08-18 12:00:00,37.49,37.5,37.48,37.48,17966.0,36.6414,36.6512,36.6317,36.6317,17966.0
2020-08-18 12:05:00,37.48,37.51,37.48,37.49,24636.0,36.6317,36.661,36.6317,36.6414,24636.0
2020-08-18 12:10:00,37.5,37.51,37.48,37.48,10080.0,36.6512,36.661,36.6317,36.6317,10080.0
2020-08-18 12:15:00,37.48,37.48,37.45,37.47,58372.0,36.6317,36.6317,36.6023,36.6219,58372.0
2020-08-18 12:20:00,37.47,37.48,37.47,37.47,1960.0,36.6219,36.6317,36.6219,36.6219,1960.0
2020-08-18 12:25:00,37.48,37.49,37.47,37.49,3578.0,36.6317,36.6414,36.6219,36.6414,3578.0
2020-08-18 12:30:00,37.51,37.53,37.51,37.52,50392.0,36.661,36.6805,36.661,36.6707,50392.0
2020-08-18 12:35:00,37.52,37.53,37.52,37.53,38322.0,36.6707,36.6805,36.6707,36.6805,38322.0
2020-08-18 12:40:00,37.54,37.56,37.53,37.56,47670.0,36.6903,36.7098,36.6805,36.7098,47670.0
2020-08-18 12:45:00,37.56,37.57,37.54,37.55,41182.0,36.7098,36.7196,36.6903,36.7001,41182.0
2020-08-18 12:50:00,37.55,37.56,37.54,37.55,12428.0,36.7001,36.7098,36.6903,36.7001,12428.0
2020-08-18 12:55:00,37.55,37.56,37.54,37.55,1800.0,36.7001,36.7098,36.6903,36.7001,1800.0
2020-08-18 13:00:00,37.54,37.55,37.53,37.54,35176.0,36.6903,36.7001,36.6805,36.6903,35176.0
2020-08-18 13:05:00,37.54,37.58,37.54,37.58,8476.0,36.6903,36.7294,36.6903,36.7294,8476.0
2020-08-18 13:10:00,37.58,37.59,37.56,37.56,10400.0,36.7294,36.7392,36.7098,36.7098,10400.0
2020-08-18 13:15:00,37.55,37.57,37.55,37.57,6124.0,36.7001,36.7196,36.7001,36.7196,6124.0
2020-08-18 13:20:00,37.57,37.57,37.51,37.52,36848.0,36.7196,36.7196,36.661,36.6707,36848.0
2020-08-18 13:25:00,37.52,37.54,37.52,37.54,2828.0,36.6707,36.6903,36.6707,36.6903,2828.0
2020-08-18 13:30:00,37.54,37.56,37.54,37.56,7410.0,36.6903,36.7098,36.6903,36.7098,7410.0
2020-08-18 13:35:00,37.57,37.6,37.56,37.6,2082.0,36.7196,36.7489,36.7098,36.7489,2082.0
2020-08-18 13:40:00,37.59,37.59,37.57,37.58,10086.0,36.7392,36.7392,36.7196,36.7294,10086.0
2020-08-18 13:45:00,37.58,37.59,37.57,37.59,2542.0,36.7294,36.7392,36.7196,36.7392,2542.0
2020-08-18 13:50:00,37.59,37.59,37.58,37.59,5358.0,36.7392,36.7392,36.7294,36.7392,5358.0
2020-08-18 13:55:00,37.59,37.59,37.56,37.56,6566.0,36.7392,36.7392,36.7098,36.7098,6566.0
2020-08-18 14:00:00,37.56,37.56,37.53,37.54,21462.0,36.7098,36.7098,36.6805,36.6903,21462.0
2020-08-18 14:05:00,37.53,37.56,37.52,37.55,8700.0,36.6805,36.7098,36.6707,36.7001,8700.0
2020-08-18 14:10:00,37.57,37.57,37.51,37.51,10054.0,36.7196,36.7196,36.661,36.661,10054.0
2020-08-18 14:15:00,37.55,37.56,37.55,37.55,1100.0,36.7001,36.7098,36.7001,36.7001,1100.0
2020-08-18 14:20:00,37.55,37.58,37.54,37.58,23264.0,36.7001,36.7294,36.6903,36.7294,23264.0
2020-08-18 14:25:00,37.57,37.59,37.56,37.57,12784.0,36.7196,36.7392,36.7098,36.7196,12784.0
2020-08-18 14:30:00,37.58,37.59,37.56,37.57,27560.0,36.7294,36.7392,36.7098,36.7196,27560.0
2020-08-18 14:35:00,37.57,37.57,37.56,37.56,43394.0,36.7196,36.7196,36.7098,36.7098,43394.0
2020-08-18 14:40:00,37.56,37.58,37.56,37.57,4700.0,36.7098,36.7294,36.7098,36.7196,4700.0
2020-08-18 14:45:00,37.56,37.57,37.56,37.57,5600.0,36.7098,36.7196,36.7098,36.7196,5600.0
2020-08-18 14:50:00,37.58,37.6,37.58,37.59,3400.0,36.7294,36.7489,36.7294,36.7392,3400.0
2020-08-18 14:55:00,37.6,37.61,37.59,37.6,18636.0,36.7489,36.7587,36.7392,36.7489,18636.0
2020-08-18 15:00:00,37.59,37.59,37.56,37.56,13582.0,36.7392,36.7392,36.7098,36.7098,13582.0
2020-08-18 15:05:00,37.57,37.58,37.54,37.55,14290.0,36.7196,36.7294,36.6903,36.7001,14290.0
2020-08-18 15:10:00,37.55,37.62,37.54,37.62,16730.0,36.7001,36.7685,36.6903,36.7685,16730.0
2020-08-18 15:15:00,37.62,37.63,37.55,37.6,21742.0,36.7685,36.7783,36.7001,36.7489,21742.0
2020-08-18 15:20:00,37.6,37.62,37.56,37.56,10704.0,36.7489,36.7685,36.7098,36.7098,10704.0
2020-08-18 15:25:00,37.55,37.57,37.54,37.56,34190.0,36.7001,36.7196,36.6903,36.7098,34190.0
2020-08-18 15:30:00,37.57,37.6,37.56,37.58,15736.0,36.7196,36.7489,36.7098,36.7294,15736.0
2020-08-18 15:35:00,37.56,37.57,37.52,37.54,23100.0,36.7098,36.7196,36.6707,36.6903,23100.0
2020-08-18 15:40:00,37.52,37.57,37.52,37.56,10634.0,36.6707,36.7196,36.6707,36.7098,10634.0
2020-08-18 15:45:00,37.55,37.58,37.54,37.54,13684.0,36.7001,36.7294,36.6903,36.6903,13684.0
2020-08-18 15:50:00,37.52,37.52,37.48,37.48,41342.0,36.6707,36.6707,36.6317,36.6317,41342.0
2020-08-18 15:55:00,37.48,37.52,37.46,37.5,73492.0,36.6317,36.6707,36.6121,36.6512,73492.0
2020-08-19 09:30:00,37.63,37.63,37.55,37.62,84124.0,36.7783,36.7783,36.7001,36.7685,84124.0
2020-08-19 09:35:00,37.6,37.66,37.6,37.64,66992.0,36.7489,36.8076,36.7489,36.788,66992.0
2020-08-19 09:40:00,37.63,37.64,37.6,37.62,37082.0,36.7783,36.788,36.7489,36.7685,37082.0
2020-08-19 09:45:00,37.63,37.63,37.55,37.55,66014.0,36.7783,36.7783,36.7001,36.7001,66014.0
2020-08-19 09:50:00,37.55,37.61,37.55,37.57,22734.0,36.7001,36.7587,36.7001,36.7196,22734.0
2020-08-19 09:55:00,37.57,37.6,37.53,37.57,28348.0,36.7196,36.7489,36.6805,36.7196,28348.0
2020-08-19 10:00:00,37.57,37.6,37.57,37.6,34410.0,36.7196,36.7489,36.7196,36.7489,34410.0
2020-08-19 10:05:00,37.6,37.6,37.58,37.58,39448.0,36.7489,36.7489,36.7294,36.7294,39448.0
2020-08-19 10:10:00,37.58,37.6,37.56,37.59,11638.0,36.7294,36.7489,36.7098,36.7392,11638.0
2020-08-19 10:15:00,37.59,37.61,37.59,37.6,56332.0,36.7392,36.7587,36.7392,36.7489,56332.0
2020-08-19 10:20:00,37.59,37.63,37.58,37.63,71956.0,36.7392,36.7783,36.7294,36.7783,71956.0
2020-08-19 10:25:00,37.63,37.64,37.6,37.63,16336.0,36.7783,36.788,36.7489,36.7783,16336.0
2020-08-19 10:30:00,37.65,37.68,37.64,37.67,30374.0,36.7978,36.8271,36.788,36.8174,30374.0
2020-08-19 10:35:00,37.66,37.68,37.66,37.66,23506.0,36.8076,36.8271,36.8076,36.8076,23506.0
2020-08-19 10:40:00,37.66,37.67,37.65,37.66,24168.0,36.8076,36.8174,36.7978,36.8076,24168.0
2020-08-19 10:45:00,37.67,37.68,37.65,37.67,17400.0,36.8174,36.8271,36.7978,36.8174,17400.0
2020-08-19 10:50:00,37.66,37.68,37.66,37.68,20620.0,36.8076,36.8271,36.8076,36.8271,20620.0
2020-08-19 10:55:00,37.68,37.68,37.63,37.66,16888.0,36.8271,36.8271,36.7783,36.8076,16888.0
2020-08-19 11:00:00,37.67,37.7,37.63,37.63,75434.0,36.8174,36.8467,36.7783,36.7783,75434.0
2020-08-19 11:05:00,37.63,37.66,37.63,37.65,14350.0,36.7783,36.8076,36.7783,36.7978,14350.0
2020-08-19 11:10:00,37.66,37.66,37.62,37.62,11004.0,36.8076,36.8076,36.7685,36.7685,11004.0
2020-08-19 11:15:00,37.62,37.67,37.62,37.63,11430.0,36.7685,36.8174,36.7685,36.7783,11430.0
2020-08-19 11:20:00,37.63,37.66,37.63,37.66,11444.0,36.7783,36.8076,36.7783,36.8076,11444.0
2020-08-19 11:25:00,37.66,37.69,37.66,37.67,17954.0,36.8076,36.8369,36.8076,36.8174,17954.0
2020-08-19 11:30:00,37.68,37.74,37.67,37.74,47832.0,36.8271,36.8858,36.8174,36.8858,47832.0
2020-08-19 11:35:00,37.74,37.74,37.74,37.74,20200.0,36.8858,36.8858,36.8858,36.8858,20200.0
2020-08-19 11:40:00,37.74,37.74,37.74,37.74,8500.0,36.8858,36.8858,36.8858,36.8858,8500.0
2020-08-19 11:45:00,37.74,37.74,37.72,37.72,21956.0,36.8858,36.8858,36.8662,36.8662,21956.0
2020-08-19 11:50:00,37.72,37.73,37.72,37.73,3660.0,36.8662,36.876,36.8662,36.876,3660.0
2020-08-19 11:55:00,37.74,37.74,37.72,37.74,4802.0,36.8858,36.8858,36.8662,36.8858,4802.0
2020-08-19 12:00:00,37.72,37.74,37.72,37.73,1876.0,36.8662,36.8858,36.8662,36.876,1876.0
2020-08-19 12:05:00,37.71,37.72,37.69,37.7,32702.0,36.8564,36.8662,36.8369,36.8467,32702.0
2020-08-19 12:10:00,37.71,37.71,37.69,37.7,18314.0,36.8564,36.8564,36.8369,36.8467,18314.0
2020-08-19 12:15:00,37.7,37.71,37.69,37.69,8600.0,36.8467,36.8564,36.8369,36.8369,8600.0
2020-08-19 12:20:00,37.69,37.71,37.68,37.71,9520.0,36.8369,36.8564,36.8271,36.8564,9520.0
2020-08-19 12:25:00,37.71,37.71,37.69,37.7,9580.0,36.8564,36.8564,36.8369,36.8467,9580.0
2020-08-19 12:30:00,37.71,37.71,37.68,37.69,4300.0,36.8564,36.8564,36.8271,36.8369,4300.0
2020-08-19 12:35:00,37.69,37.71,37.69,37.7,8000.0,36.8369,36.8564,36.8369,36.8467,8000.0
2020-08-19 12:40:00,37.69,37.69,37.66,37.66,7048.0,36.8369,36.8369,36.8076,36.8076,7048.0
2020-08-19 12:45:00,37.66,37.66,37.63,37.63,25822.0,36.8076,36.8076,36.7783,36.7783,25822.0
2020-08-19 12:50:00,37.64,37.66,37.63,37.66,5748.0,36.788,36.8076,36.7783,36.8076,5748.0
2020-08-19 12:55:00,37.65,37.66,37.64,37.66,1836.0,36.7978,36.8076,36.788,36.8076,1836.0
2020-08-19 13:00:00,37.65,37.66,37.64,37.64,2800.0,36.7978,36.8076,36.788,36.788,2800.0
2020-08-19 13:05:00,37.66,37.66,37.65,37.66,6868.0,36.8076,36.8076,36.7978,36.8076,6868.0
2020-08-19 13:10:00,37.67,37.68,37.67,37.68,6320.0,36.8174,36.8271,36.8174,36.8271,6320.0
2020-08-19 13:15:00,37.67,37.68,37.67,37.68,7200.0,36.8174,36.8271,36.8174,36.8271,7200.0
2020-08-19 13:20:00,37.68,37.68,37.67,37.67,14878.0,36.8271,36.8271,36.8174,36.8174,14878.0
2020-08-19 13:25:00,37.68,37.68,37.66,37.66,14636.0,36.8271,36.8271,36.8076,36.8076,14636.0
2020-08-19 13:30:00,37.66,37.68,37.66,37.68,6360.0,36.8076,36.8271,36.8076,36.8271,6360.0
2020-08-19 13:35:00,37.68,37.68,37.67,37.68,6768.0,36.8271,36.8271,36.8174,36.8271,6768.0
2020-08-19 13:40:00,37.69,37.7,37.68,37.7,15256.0,36.8369,36.8467,36.8271,36.8467,15256.0
2020-08-19 13:45:00,37.7,37.71,37.7,37.71,4400.0,36.8467,36.8564,36.8467,36.8564,4400.0
2020-08-19 13:50:00,37.71,37.71,37.69,37.71,10894.0,36.8564,36.8564,36.8369,36.8564,10894.0
2020-08-19 13:55:00,37.7,37.7,37.69,37.7,6012.0,36.8467,36.8467,36.8369,36.8467,6012.0
2020-08-19 14:00:00,37.7,37.74,37.7,37.73,20984.0,36.8467,36.8858,36.8467,36.876,20984.0
2020-08-19 14:05:00,37.73,37.73,37.59,37.66,82482.0,36.876,36.876,36.7392,36.8076,82482.0
2020-08-19 14:10:00,37.65,37.65,37.52,37.52,75510.0,36.7978,36.7978,36.6707,36.6707,75510.0
2020-08-19 14:15:00,37.52,37.54,37.43,37.44,79988.0,36.6707,36.6903,36.5828,36.5926,79988.0
2020-08-19 14:20:00,37.44,37.51,37.35,37.46,219720.0,36.5926,36.661,36.5046,36.6121,219720.0
2020-08-19 14:25:00,37.48,37.51,37.38,37.43,59498.0,36.6317,36.661,36.5339,36.5828,59498.0
2020-08-19 14:30:00,37.44,37.49,37.38,37.48,49108.0,36.5926,36.6414,36.5339,36.6317,49108.0
2020-08-19 14:35:00,37.48,37.48,37.38,37.44,55692.0,36.6317,36.6317,36.5339,36.5926,55692.0
2020-08-19 14:40:00,37.45,37.45,37.38,37.4,29012.0,36.6023,36.6023,36.5339,36.5535,29012.0
2020-08-19 14:45:00,37.42,37.5,37.42,37.47,79748.0,36.573,36.6512,36.573,36.6219,79748.0
2020-08-19 14:50:00,37.49,37.54,37.48,37.52,33804.0,36.6414,36.6903,36.6317,36.6707,33804.0
2020-08-19 14:55:00,37.53,37.57,37.53,37.55,33184.0,36.6805,36.7196,36.6805,36.7001,33184.0
2020-08-19 15:00:00,37.54,37.56,37.5,37.52,29834.0,36.6903,36.7098,36.6512,36.6707,29834.0
2020-08-19 15:05:00,37.52,37.56,37.52,37.55,8346.0,36.6707,36.7098,36.6707,36.7001,8346.0
2020-08-19 15:10:00,37.55,37.57,37.49,37.51,20150.0,36.7001,36.7196,36.6414,36.661,20150.0
2020-08-19 15:15:00,37.5,37.52,37.46,37.46,27000.0,36.6512,36.6707,36.6121,36.6121,27000.0
2020-08-19 15:20:00,37.45,37.46,37.38,37.38,55360.0,36.6023,36.6121,36.5339,36.5339,55360.0
2020-08-19 15:25:00,37.38,37.45,37.33,37.38,46364.0,36.5339,36.6023,36.4851,36.5339,46364.0
2020-08-19 15:30:00,37.38,37.4,37.35,37.35,48330.0,36.5339,36.5535,36.5046,36.5046,48330.0
2020-08-19 15:35:00,37.37,37.41,37.32,37.33,16996.0,36.5241,36.5632,36.4753,36.4851,16996.0
2020-08-19 15:40:00,37.31,37.39,37.27,37.35,40718.0,36.4655,36.5437,36.4264,36.5046,40718.0
2020-08-19 15:45:00,37.34,37.34,37.15,37.16,599390.0,36.4948,36.4948,36.3091,36.3189,599390.0
2020-08-19 15:50:00,37.14,37.24,37.09,37.22,100164.0,36.2994,36.3971,36.2505,36.3775,100164.0
2020-08-19 15:55:00,37.23,37.26,37.18,37.22,74674.0,36.3873,36.4166,36.3384,36.3775,74674.0
2020-08-20 09:30:00,36.81,36.92,36.78,36.92,130078.0,35.9768,36.0843,35.9475,36.0843,130078.0
2020-08-20 09:35:00,36.93,37.02,36.93,36.97,54062.0,36.0941,36.1821,36.0941,36.1332,54062.0
2020-08-20 09:40:00,36.96,37.02,36.93,37.01,55052.0,36.1234,36.1821,36.0941,36.1723,55052.0
2020-08-20 09:45:00,36.99,37.07,36.99,37.05,31718.0,36.1527,36.2309,36.1527,36.2114,31718.0
2020-08-20 09:50:00,37.05,37.09,37.03,37.09,41610.0,36.2114,36.2505,36.1918,36.2505,41610.0
2020-08-20 09:55:00,37.08,37.12,37.08,37.12,50714.0,36.2407,36.2798,36.2407,36.2798,50714.0
2020-08-20 10:00:00,37.12,37.12,37.07,37.09,14498.0,36.2798,36.2798,36.2309,36.2505,14498.0
2020-08-20 10:05:00,37.09,37.13,37.08,37.13,14722.0,36.2505,36.2896,36.2407,36.2896,14722.0
2020-08-20 10:10:00,37.13,37.15,37.1,37.11,40872.0,36.2896,36.3091,36.2603,36.27,40872.0
2020-08-20 10:15:00,37.13,37.22,37.13,37.21,39382.0,36.2896,36.3775,36.2896,36.3678,39382.0
2020-08-20 10:20:00,37.22,37.24,37.16,37.17,68022.0,36.3775,36.3971,36.3189,36.3287,68022.0
2020-08-20 10:25:00,37.2,37.23,37.19,37.21,16248.0,36.358,36.3873,36.3482,36.3678,16248.0
2020-08-20 10:30:00,37.21,37.24,37.19,37.23,37188.0,36.3678,36.3971,36.3482,36.3873,37188.0
2020-08-20 10:35:00,37.22,37.22,37.18,37.18,11736.0,36.3775,36.3775,36.3384,36.3384,11736.0
2020-08-20 10:40:00,37.16,37.17,37.13,37.16,42536.0,36.3189,36.3287,36.2896,36.3189,42536.0
2020-08-20 10:45:00,37.16,37.23,37.15,37.23,63500.0,36.3189,36.3873,36.3091,36.3873,63500.0
2020-08-20 10:50:00,37.25,37.28,37.25,37.26,27164.0,36.4069,36.4362,36.4069,36.4166,27164.0
2020-08-20 10:55:00,37.26,37.27,37.2,37.2,13200.0,36.4166,36.4264,36.358,36.358,13200.0
2020-08-20 11:00:00,37.2,37.21,37.18,37.2,24654.0,36.358,36.3678,36.3384,36.358,24654.0
2020-08-20 11:05:00,37.2,37.2,37.13,37.13,18918.0,36.358,36.358,36.2896,36.2896,18918.0
2020-08-20 11:10:00,37.13,37.17,37.13,37.13,8810.0,36.2896,36.3287,36.2896,36.2896,8810.0
2020-08-20 11:15:00,37.15,37.17,37.13,37.15,8840.0,36.3091,36.3287,36.2896,36.3091,8840.0
2020-08-20 11:20:00,37.13,37.19,37.13,37.19,6694.0,36.2896,36.3482,36.2896,36.3482,6694.0
2020-08-20 11:25:00,37.2,37.22,37.19,37.22,35150.0,36.358,36.3775,36.3482,36.3775,35150.0
2020-08-20 11:30:00,37.21,37.23,37.2,37.23,16668.0,36.3678,36.3873,36.358,36.3873,16668.0
2020-08-20 11:35:00,37.24,37.31,37.24,37.31,44508.0,36.3971,36.4655,36.3971,36.4655,44508.0
2020-08-20 11:40:00,37.31,37.31,37.28,37.29,14476.0,36.4655,36.4655,36.4362,36.446,14476.0
2020-08-20 11:45:00,37.3,37.3,37.29,37.29,10550.0,36.4557,36.4557,36.446,36.446,10550.0
2020-08-20 11:50:00,37.28,37.33,37.27,37.32,8672.0,36.4362,36.4851,36.4264,36.4753,8672.0
2020-08-20 11:55:00,37.32,37.35,37.32,37.33,7764.0,36.4753,36.5046,36.4753,36.4851,7764.0
2020-08-20 12:00:00,37.33,37.33,37.3,37.3,8582.0,36.4851,36.4851,36.4557,36.4557,8582.0
2020-08-20 12:05:00,37.3,37.33,37.3,37.32,5200.0,36.4557,36.4851,36.4557,36.4753,5200.0
2020-08-20 12:10:00,37.32,37.35,37.32,37.33,13688.0,36.4753,36.5046,36.4753,36.4851,13688.0
2020-08-20 12:15:00,37.34,37.34,37.3,37.3,16306.0,36.4948,36.4948,36.4557,36.4557,16306.0
2020-08-20 12:20:00,37.29,37.33,37.29,37.32,51342.0,36.446,36.4851,36.446,36.4753,51342.0
2020-08-20 12:25:00,37.33,37.33,37.31,37.31,2518.0,36.4851,36.4851,36.4655,36.4655,2518.0
2020-08-20 12:30:00,37.3,37.33,37.28,37.29,3240.0,36.4557,36.4851,36.4362,36.446,3240.0
2020-08-20 12:35:00,37.29,37.29,37.27,37.29,7000.0,36.446,36.446,36.4264,36.446,7000.0
2020-08-20 12:40:00,37.29,37.29,37.27,37.27,3130.0,36.446,36.446,36.4264,36.4264,3130.0
2020-08-20 12:45:00,37.29,37.3,37.25,37.26,4766.0,36.446,36.4557,36.4069,36.4166,4766.0
2020-08-20 12:50:00,37.26,37.27,37.26,37.27,9602.0,36.4166,36.4264,36.4166,36.4264,9602.0
2020-08-20 12:55:00,37.27,37.27,37.23,37.24,29978.0,36.4264,36.4264,36.3873,36.3971,29978.0
2020-08-20 13:00:00,37.25,37.27,37.24,37.26,9600.0,36.4069,36.4264,36.3971,36.4166,9600.0
2020-08-20 13:05:00,37.26,37.26,37.21,37.22,28298.0,36.4166,36.4166,36.3678,36.3775,28298.0
2020-08-20 13:10:00,37.23,37.23,37.21,37.23,6198.0,36.3873,36.3873,36.3678,36.3873,6198.0
2020-08-20 13:15:00,37.23,37.24,37.22,37.24,7800.0,36.3873,36.3971,36.3775,36.3971,7800.0
2020-08-20 13:20:00,37.25,37.27,37.25,37.26,48560.0,36.4069,36.4264,36.4069,36.4166,48560.0
2020-08-20 13:25:00,37.27,37.28,37.26,37.27,2744.0,36.4264,36.4362,36.4166,36.4264,2744.0
2020-08-20 13:30:00,37.28,37.31,37.28,37.31,2048.0,36.4362,36.4655,36.4362,36.4655,2048.0
2020-08-20 13:35:00,37.32,37.33,37.3,37.31,11010.0,36.4753,36.4851,36.4557,36.4655,11010.0
2020-08-20 13:40:00,37.32,37.33,37.32,37.33,5872.0,36.4753,36.4851,36.4753,36.4851,5872.0
2020-08-20 13:45:00,37.32,37.32,37.27,37.29,7908.0,36.4753,36.4753,36.4264,36.446,7908.0
2020-08-20 13:50:00,37.3,37.3,37.27,37.27,7000.0,36.4557,36.4557,36.4264,36.4264,7000.0
2020-08-20 13:55:00,37.27,37.3,37.27,37.29,4110.0,36.4264,36.4557,36.4264,36.446,4110.0
2020-08-20 14:00:00,37.3,37.32,37.29,37.3,10344.0,36.4557,36.4753,36.446,36.4557,10344.0
2020-08-20 14:05:00,37.3,37.31,37.29,37.31,8502.0,36.4557,36.4655,36.446,36.4655,8502.0
2020-08-20 14:10:00,37.31,37.33,37.29,37.33,5914.0,36.4655,36.4851,36.446,36.4851,5914.0
2020-08-20 14:15:00,37.32,37.34,37.32,37.33,3600.0,36.4753,36.4948,36.4753,36.4851,3600.0
2020-08-20 14:20:00,37.33,37.41,37.33,37.39,86730.0,36.4851,36.5632,36.4851,36.5437,86730.0
2020-08-20 14:25:00,37.38,37.4,37.37,37.4,21352.0,36.5339,36.5535,36.5241,36.5535,21352.0
2020-08-20 14:30:00,37.4,37.41,37.39,37.41,9928.0,36.5535,36.5632,36.5437,36.5632,9928.0
2020-08-20 14:35:00,37.42,37.42,37.38,37.38,6846.0,36.573,36.573,36.5339,36.5339,6846.0
2020-08-20 14:40:00,37.39,37.39,37.38,37.38,6322.0,36.5437,36.5437,36.5339,36.5339,6322.0
2020-08-20 14:45:00,37.38,37.42,37.38,37.41,13572.0,36.5339,36.573,36.5339,36.5632,13572.0
2020-08-20 14:50:00,37.41,37.42,37.4,37.42,25798.0,36.5632,36.573,36.5535,36.573,25798.0
2020-08-20 14:55:00,37.43,37.44,37.41,37.44,55422.0,36.5828,36.5926,36.5632,36.5926,55422.0
2020-08-20 15:00:00,37.44,37.51,37.43,37.51,81966.0,36.5926,36.661,36.5828,36.661,81966.0
2020-08-20 15:05:00,37.51,37.52,37.48,37.51,44386.0,36.661,36.6707,36.6317,36.661,44386.0
2020-08-20 15:10:00,37.51,37.51,37.47,37.47,6226.0,36.661,36.661,36.6219,36.6219,6226.0
2020-08-20 15:15:00,37.47,37.47,37.41,37.41,17188.0,36.6219,36.6219,36.5632,36.5632,17188.0
2020-08-20 15:20:00,37.41,37.42,37.35,37.38,55280.0,36.5632,36.573,36.5046,36.5339,55280.0
2020-08-20 15:25:00,37.37,37.38,37.34,37.38,28798.0,36.5241,36.5339,36.4948,36.5339,28798.0
2020-08-20 15:30:00,37.38,37.4,37.37,37.4,10112.0,36.5339,36.5535,36.5241,36.5535,10112.0
2020-08-20 15:35:00,37.39,37.44,37.38,37.44,34294.0,36.5437,36.5926,36.5339,36.5926,34294.0
2020-08-20 15:40:00,37.44,37.54,37.44,37.52,31864.0,36.5926,36.6903,36.5926,36.6707,31864.0
2020-08-20 15:45:00,37.52,37.55,37.49,37.49,42174.0,36.6707,36.7001,36.6414,36.6414,42174.0
2020-08-20 15:50:00,37.48,37.48,37.41,37.44,45374.0,36.6317,36.6317,36.5632,36.5926,45374.0
2020-08-20 15:55:00,37.44,37.49,37.43,37.45,68736.0,36.5926,36.6414,36.5828,36.6023,68736.0
2020-08-21 09:30:00,37.37,37.41,37.35,37.4,87986.0,36.5241,36.5632,36.5046,36.5535,87986.0
2020-08-21 09:35:00,37.4,37.4,37.32,37.33,62024.0,36.5535,36.5535,36.4753,36.4851,62024.0
2020-08-21 09:40:00,37.35,37.4,37.29,37.38,43908.0,36.5046,36.5535,36.446,36.5339,43908.0
2020-08-21 09:45:00,37.39,37.52,37.39,37.52,75014.0,36.5437,36.6707,36.5437,36.6707,75014.0
2020-08-21 09:50:00,37.52,37.52,37.44,37.52,25762.0,36.6707,36.6707,36.5926,36.6707,25762.0
2020-08-21 09:55:00,37.51,37.54,37.49,37.52,15416.0,36.661,36.6903,36.6414,36.6707,15416.0
2020-08-21 10:00:00,37.55,37.57,37.46,37.46,60696.0,36.7001,36.7196,36.6121,36.6121,60696.0
2020-08-21 10:05:00,37.47,37.54,37.44,37.52,22004.0,36.6219,36.6903,36.5926,36.6707,22004.0
2020-08-21 10:10:00,37.51,37.51,37.41,37.41,54870.0,36.661,36.661,36.5632,36.5632,54870.0
2020-08-21 10:15:00,37.41,37.48,37.41,37.45,18130.0,36.5632,36.6317,36.5632,36.6023,18130.0
2020-08-21 10:20:00,37.44,37.44,37.38,37.43,55454.0,36.5926,36.5926,36.5339,36.5828,55454.0
2020-08-21 10:25:00,37.42,37.52,37.42,37.52,65620.0,36.573,36.6707,36.573,36.6707,65620.0
2020-08-21 10:30:00,37.52,37.54,37.5,37.52,11648.0,36.6707,36.6903,36.6512,36.6707,11648.0
2020-08-21 10:35:00,37.52,37.56,37.51,37.54,77600.0,36.6707,36.7098,36.661,36.6903,77600.0
2020-08-21 10:40:00,37.55,37.57,37.51,37.52,10152.0,36.7001,36.7196,36.661,36.6707,10152.0
2020-08-21 10:45:00,37.52,37.56,37.49,37.49,36016.0,36.6707,36.7098,36.6414,36.6414,36016.0
2020-08-21 10:50:00,37.53,37.56,37.52,37.56,75022.0,36.6805,36.7098,36.6707,36.7098,75022.0
2020-08-21 10:55:00,37.56,37.6,37.52,37.53,34294.0,36.7098,36.7489,36.6707,36.6805,34294.0
2020-08-21 11:00:00,37.54,37.54,37.44,37.45,49560.0,36.6903,36.6903,36.5926,36.6023,49560.0
2020-08-21 11:05:00,37.46,37.51,37.45,37.48,36612.0,36.6121,36.661,36.6023,36.6317,36612.0
2020-08-21 11:10:00,37.49,37.52,37.46,37.48,11712.0,36.6414,36.6707,36.6121,36.6317,11712.0
2020-08-21 11:15:00,37.48,37.51,37.43,37.43,15762.0,36.6317,36.661,36.5828,36.5828,15762.0
2020-08-21 11:20:00,37.45,37.54,37.45,37.54,55658.0,36.6023,36.6903,36.6023,36.6903,55658.0
2020-08-21 11:25:00,37.52,37.52,37.5,37.51,9338.0,36.6707,36.6707,36.6512,36.661,9338.0
2020-08-21 11:30:00,37.52,37.52,37.45,37.46,23042.0,36.6707,36.6707,36.6023,36.6121,23042.0
2020-08-21 11:35:00,37.47,37.48,37.43,37.46,52114.0,36.6219,36.6317,36.5828,36.6121,52114.0
2020-08-21 11:40:00,37.46,37.47,37.4,37.4,10440.0,36.6121,36.6219,36.5535,36.5535,10440.0
2020-08-21 11:45:00,37.42,37.46,37.41,37.44,9188.0,36.573,36.6121,36.5632,36.5926,9188.0
2020-08-21 11:50:00,37.45,37.47,37.44,37.44,5628.0,36.6023,36.6219,36.5926,36.5926,5628.0
2020-08-21 11:55:00,37.44,37.45,37.37,37.37,10914.0,36.5926,36.6023,36.5241,36.5241,10914.0
2020-08-21 12:00:00,37.38,37.44,37.38,37.44,7298.0,36.5339,36.5926,36.5339,36.5926,7298.0
2020-08-21 12:05:00,37.47,37.51,37.47,37.49,6840.0,36.6219,36.661,36.6219,36.6414,6840.0
2020-08-21 12:10:00,37.5,37.54,37.5,37.54,6122.0,36.6512,36.6903,36.6512,36.6903,6122.0
2020-08-21 12:15:00,37.54,37.56,37.52,37.56,15198.0,36.6903,36.7098,36.6707,36.7098,15198.0
2020-08-21 12:20:00,37.54,37.56,37.53,37.56,18558.0,36.6903,36.7098,36.6805,36.7098,18558.0
2020-08-21 12:25:00,37.53,37.54,37.52,37.53,4984.0,36.6805,36.6903,36.6707,36.6805,4984.0
2020-08-21 12:30:00,37.54,37.54,37.52,37.52,12482.0,36.6903,36.6903,36.6707,36.6707,12482.0
2020-08-21 12:35:00,37.52,37.55,37.51,37.52,65572.0,36.6707,36.7001,36.661,36.6707,65572.0
2020-08-21 12:40:00,37.52,37.55,37.52,37.55,478750.0,36.6707,36.7001,36.6707,36.7001,478750.0
2020-08-21 12:45:00,37.55,37.55,37.55,37.55,1200.0,36.7001,36.7001,36.7001,36.7001,1200.0
2020-08-21 12:50:00,37.54,37.54,37.5,37.52,8740.0,36.6903,36.6903,36.6512,36.6707,8740.0
2020-08-21 12:55:00,37.52,37.55,37.52,37.52,14598.0,36.6707,36.7001,36.6707,36.6707,14598.0
2020-08-21 13:00:00,37.52,37.52,37.47,37.51,25170.0,36.6707,36.6707,36.6219,36.661,25170.0
2020-08-21 13:05:00,37.51,37.52,37.51,37.52,1000.0,36.661,36.6707,36.661,36.6707,1000.0
2020-08-21 13:10:00,37.51,37.55,37.51,37.55,1500.0,36.661,36.7001,36.661,36.7001,1500.0
2020-08-21 13:15:00,37.54,37.55,37.52,37.52,12396.0,36.6903,36.7001,36.6707,36.6707,12396.0
2020-08-21 13:20:00,37.52,37.52,37.49,37.49,3562.0,36.6707,36.6707,36.6414,36.6414,3562.0
2020-08-21 13:25:00,37.49,37.52,37.48,37.52,4200.0,36.6414,36.6707,36.6317,36.6707,4200.0
2020-08-21 13:30:00,37.52,37.54,37.51,37.54,3064.0,36.6707,36.6903,36.661,36.6903,3064.0
2020-08-21 13:35:00,37.55,37.59,37.55,37.59,13260.0,36.7001,36.7392,36.7001,36.7392,13260.0
2020-08-21 13:40:00,37.58,37.59,37.56,37.56,5080.0,36.7294,36.7392,36.7098,36.7098,5080.0
2020-08-21 13:45:00,37.55,37.6,37.55,37.58,29232.0,36.7001,36.7489,36.7001,36.7294,29232.0
2020-08-21 13:50:00,37.58,37.58,37.57,37.57,2848.0,36.7294,36.7294,36.7196,36.7196,2848.0
2020-08-21 13:55:00,37.55,37.57,37.54,37.56,11232.0,36.7001,36.7196,36.6903,36.7098,11232.0
2020-08-21 14:00:00,37.58,37.58,37.55,37.57,11564.0,36.7294,36.7294,36.7001,36.7196,11564.0
2020-08-21 14:05:00,37.59,37.6,37.58,37.6,3314.0,36.7392,36.7489,36.7294,36.7489,3314.0
2020-08-21 14:10:00,37.6,37.62,37.59,37.6,25548.0,36.7489,36.7685,36.7392,36.7489,25548.0
2020-08-21 14:15:00,37.61,37.61,37.6,37.61,9600.0,36.7587,36.7587,36.7489,36.7587,9600.0
2020-08-21 14:20:00,37.62,37.62,37.6,37.6,6516.0,36.7685,36.7685,36.7489,36.7489,6516.0
2020-08-21 14:25:00,37.6,37.61,37.6,37.61,2256.0,36.7489,36.7587,36.7489,36.7587,2256.0
2020-08-21 14:30:00,37.63,37.67,37.62,37.67,38720.0,36.7783,36.8174,36.7685,36.8174,38720.0
2020-08-21 14:35:00,37.67,37.69,37.66,37.66,12976.0,36.8174,36.8369,36.8076,36.8076,12976.0
2020-08-21 14:40:00,37.66,37.66,37.65,37.66,6958.0,36.8076,36.8076,36.7978,36.8076,6958.0
2020-08-21 14:45:00,37.66,37.69,37.63,37.65,35566.0,36.8076,36.8369,36.7783,36.7978,35566.0
2020-08-21 14:50:00,37.67,37.69,37.66,37.68,6720.0,36.8174,36.8369,36.8076,36.8271,6720.0
2020-08-21 14:55:00,37.69,37.71,37.69,37.69,11072.0,36.8369,36.8564,36.8369,36.8369,11072.0
2020-08-21 15:00:00,37.68,37.76,37.68,37.71,70902.0,36.8271,36.9053,36.8271,36.8564,70902.0
2020-08-21 15:05:00,37.72,37.74,37.72,37.74,16750.0,36.8662,36.8858,36.8662,36.8858,16750.0
2020-08-21 15:10:00,37.74,37.76,37.72,37.74,11456.0,36.8858,36.9053,36.8662,36.8858,11456.0
2020-08-21 15:15:00,37.74,37.74,37.7,37.7,32800.0,36.8858,36.8858,36.8467,36.8467,32800.0
2020-08-21 15:20:00,37.71,37.74,37.71,37.74,10248.0,36.8564,36.8858,36.8564,36.8858,10248.0
2020-08-21 15:25:00,37.74,37.75,37.7,37.72,5540.0,36.8858,36.8955,36.8467,36.8662,5540.0
2020-08-21 15:30:00,37.71,37.73,37.69,37.7,24338.0,36.8564,36.876,36.8369,36.8467,24338.0
2020-08-21 15:35:00,37.71,37.73,37.7,37.7,6800.0,36.8564,36.876,36.8467,36.8467,6800.0
2020-08-21 15:40:00,37.71,37.71,37.63,37.66,23978.0,36.8564,36.8564,36.7783,36.8076,23978.0
2020-08-21 15:45:00,37.65,37.69,37.65,37.66,23498.0,36.7978,36.8369,36.7978,36.8076,23498.0
2020-08-21 15:50:00,37.66,37.73,37.65,37.72,23110.0,36.8076,36.876,36.7978,36.8662,23110.0
2020-08-21 15:55:00,37.73,37.75,37.71,37.71,77486.0,36.876,36.8955,36.8564,36.8564,77486.0
2020-08-24 09:30:00,38.31,38.32,38.23,38.24,219606.0,37.4429,37.4526,37.3647,37.3745,219606.0
2020-08-24 09:35:00,38.24,38.27,38.23,38.27,64428.0,37.3745,37.4038,37.3647,37.4038,64428.0
2020-08-24 09:40:00,38.28,38.33,38.27,38.28,78896.0,37.4135,37.4624,37.4038,37.4135,78896.0
2020-08-24 09:45:00,38.29,38.31,38.25,38.27,46862.0,37.4233,37.4429,37.3842,37.4038,46862.0
2020-08-24 09:50:00,38.28,38.3,38.19,38.19,73920.0,37.4135,37.4331,37.3256,37.3256,73920.0
2020-08-24 09:55:00,38.19,38.24,38.17,38.24,39518.0,37.3256,37.3745,37.306,37.3745,39518.0
2020-08-24 10:00:00,38.24,38.24,38.14,38.19,24950.0,37.3745,37.3745,37.2767,37.3256,24950.0
2020-08-24 10:05:00,38.19,38.21,38.15,38.2,17080.0,37.3256,37.3451,37.2865,37.3354,17080.0
2020-08-24 10:10:00,38.19,38.24,38.19,38.24,27374.0,37.3256,37.3745,37.3256,37.3745,27374.0
2020-08-24 10:15:00,38.25,38.36,38.25,38.35,37590.0,37.3842,37.4917,37.3842,37.482,37590.0
2020-08-24 10:20:00,38.35,38.36,38.33,38.34,28696.0,37.482,37.4917,37.4624,37.4722,28696.0
2020-08-24 10:25:00,38.35,38.35,38.29,38.29,30132.0,37.482,37.482,37.4233,37.4233,30132.0
2020-08-24 10:30:00,38.29,38.32,38.26,38.27,37394.0,37.4233,37.4526,37.394,37.4038,37394.0
2020-08-24 10:35:00,38.27,38.33,38.24,38.32,26522.0,37.4038,37.4624,37.3745,37.4526,26522.0
2020-08-24 10:40:00,38.32,38.32,38.24,38.28,21030.0,37.4526,37.4526,37.3745,37.4135,21030.0
2020-08-24 10:45:00,38.28,38.28,38.16,38.21,29910.0,37.4135,37.4135,37.2963,37.3451,29910.0
2020-08-24 10:50:00,38.22,38.23,38.09,38.09,61190.0,37.3549,37.3647,37.2278,37.2278,61190.0
2020-08-24 10:55:00,38.09,38.15,38.07,38.13,37284.0,37.2278,37.2865,37.2083,37.2669,37284.0
2020-08-24 11:00:00,38.12,38.21,38.1,38.2,42948.0,37.2572,37.3451,37.2376,37.3354,42948.0
2020-08-24 11:05:00,38.17,38.24,38.16,38.23,42290.0,37.306,37.3745,37.2963,37.3647,42290.0
2020-08-24 11:10:00,38.24,38.24,38.2,38.2,25518.0,37.3745,37.3745,37.3354,37.3354,25518.0
2020-08-24 11:15:00,38.19,38.21,38.19,38.2,7214.0,37.3256,37.3451,37.3256,37.3354,7214.0
2020-08-24 11:20:00,38.21,38.23,38.21,38.21,8776.0,37.3451,37.3647,37.3451,37.3451,8776.0
2020-08-24 11:25:00,38.21,38.21,38.15,38.15,41378.0,37.3451,37.3451,37.2865,37.2865,41378.0
2020-08-24 11:30:00,38.18,38.22,38.18,38.2,3500.0,37.3158,37.3549,37.3158,37.3354,3500.0
2020-08-24 11:35:00,38.23,38.25,38.2,38.21,28382.0,37.3647,37.3842,37.3354,37.3451,28382.0
2020-08-24 11:40:00,38.24,38.26,38.23,38.25,16850.0,37.3745,37.394,37.3647,37.3842,16850.0
2020-08-24 11:45:00,38.25,38.27,38.23,38.25,4530.0,37.3842,37.4038,37.3647,37.3842,4530.0
2020-08-24 11:50:00,38.25,38.26,38.23,38.23,16228.0,37.3842,37.394,37.3647,37.3647,16228.0
2020-08-24 11:55:00,38.24,38.27,38.22,38.22,10014.0,37.3745,37.4038,37.3549,37.3549,10014.0
2020-08-24 12:00:00,38.22,38.28,38.22,38.26,12978.0,37.3549,37.4135,37.3549,37.394,12978.0
2020-08-24 12:05:00,38.27,38.27,38.24,38.24,7272.0,37.4038,37.4038,37.3745,37.3745,7272.0
2020-08-24 12:10:00,38.24,38.27,38.24,38.27,6520.0,37.3745,37.4038,37.3745,37.4038,6520.0
2020-08-24 12:15:00,38.27,38.29,38.26,38.27,5784.0,37.4038,37.4233,37.394,37.4038,5784.0
2020-08-24 12:20:00,38.26,38.27,38.24,38.26,7350.0,37.394,37.4038,37.3745,37.394,7350.0
2020-08-24 12:25:00,38.24,38.24,38.22,38.22,5692.0,37.3745,37.3745,37.3549,37.3549,5692.0
2020-08-24 12:30:00,38.2,38.23,38.2,38.23,8672.0,37.3354,37.3647,37.3354,37.3647,8672.0
2020-08-24 12:35:00,38.23,38.24,38.22,38.22,3660.0,37.3647,37.3745,37.3549,37.3549,3660.0
2020-08-24 12:40:00,38.24,38.24,38.2,38.22,2228.0,37.3745,37.3745,37.3354,37.3549,2228.0
2020-08-24 12:45:00,38.22,38.25,38.22,38.24,8076.0,37.3549,37.3842,37.3549,37.3745,8076.0
2020-08-24 12:50:00,38.23,38.23,38.21,38.21,4600.0,37.3647,37.3647,37.3451,37.3451,4600.0
2020-08-24 12:55:00,38.2,38.23,38.2,38.21,3596.0,37.3354,37.3647,37.3354,37.3451,3596.0
2020-08-24 13:00:00,38.22,38.27,38.21,38.26,22800.0,37.3549,37.4038,37.3451,37.394,22800.0
2020-08-24 13:05:00,38.27,38.28,38.24,38.28,2940.0,37.4038,37.4135,37.3745,37.4135,2940.0
2020-08-24 13:10:00,38.27,38.29,38.26,38.27,11058.0,37.4038,37.4233,37.394,37.4038,11058.0
2020-08-24 13:15:00,38.26,38.27,38.26,38.26,3884.0,37.394,37.4038,37.394,37.394,3884.0
2020-08-24 13:20:00,38.26,38.27,38.23,38.24,8480.0,37.394,37.4038,37.3647,37.3745,8480.0
2020-08-24 13:25:00,38.26,38.26,38.24,38.24,3670.0,37.394,37.394,37.3745,37.3745,3670.0
2020-08-24 13:30:00,38.23,38.23,38.2,38.22,23014.0,37.3647,37.3647,37.3354,37.3549,23014.0
2020-08-24 13:35:00,38.22,38.24,38.22,38.24,3526.0,37.3549,37.3745,37.3549,37.3745,3526.0
2020-08-24 13:40:00,38.24,38.24,38.19,38.19,8298.0,37.3745,37.3745,37.3256,37.3256,8298.0
2020-08-24 13:45:00,38.2,38.22,38.18,38.18,4444.0,37.3354,37.3549,37.3158,37.3158,4444.0
2020-08-24 13:50:00,38.17,38.23,38.17,38.22,68742.0,37.306,37.3647,37.306,37.3549,68742.0
2020-08-24 13:55:00,38.22,38.24,38.21,38.23,423724.0,37.3549,37.3745,37.3451,37.3647,423724.0
2020-08-24 14:00:00,38.22,38.24,38.2,38.21,10538.0,37.3549,37.3745,37.3354,37.3451,10538.0
2020-08-24 14:05:00,38.22,38.24,38.22,38.24,3972.0,37.3549,37.3745,37.3549,37.3745,3972.0
2020-08-24 14:10:00,38.24,38.24,38.24,38.24,7260.0,37.3745,37.3745,37.3745,37.3745,7260.0
2020-08-24 14:15:00,38.24,38.26,38.24,38.25,5268.0,37.3745,37.394,37.3745,37.3842,5268.0
2020-08-24 14:20:00,38.24,38.24,38.22,38.23,9840.0,37.3745,37.3745,37.3549,37.3647,9840.0
2020-08-24 14:25:00,38.23,38.23,38.21,38.21,5200.0,37.3647,37.3647,37.3451,37.3451,5200.0
2020-08-24 14:30:00,38.21,38.22,38.17,38.18,15262.0,37.3451,37.3549,37.306,37.3158,15262.0
2020-08-24 14:35:00,38.19,38.2,38.17,38.18,6128.0,37.3256,37.3354,37.306,37.3158,6128.0
2020-08-24 14:40:00,38.18,38.18,38.15,38.16,38686.0,37.3158,37.3158,37.2865,37.2963,38686.0
2020-08-24 14:45:00,38.17,38.2,38.17,38.18,7400.0,37.306,37.3354,37.306,37.3158,7400.0
2020-08-24 14:50:00,38.17,38.18,38.12,38.12,30226.0,37.306,37.3158,37.2572,37.2572,30226.0
2020-08-24 14:55:00,38.13,38.18,38.13,38.17,95682.0,37.2669,37.3158,37.2669,37.306,95682.0
2020-08-24 15:00:00,38.18,38.19,38.14,38.15,16908.0,37.3158,37.3256,37.2767,37.2865,16908.0
2020-08-24 15:05:00,38.14,38.14,38.1,38.11,35158.0,37.2767,37.2767,37.2376,37.2474,35158.0
2020-08-24 15:10:00,38.1,38.13,38.09,38.13,18738.0,37.2376,37.2669,37.2278,37.2669,18738.0
2020-08-24 15:15:00,38.14,38.17,38.13,38.17,6990.0,37.2767,37.306,37.2669,37.306,6990.0
2020-08-24 15:20:00,38.16,38.23,38.16,38.23,36738.0,37.2963,37.3647,37.2963,37.3647,36738.0
2020-08-24 15:25:00,38.23,38.26,38.22,38.26,15888.0,37.3647,37.394,37.3549,37.394,15888.0
2020-08-24 15:30:00,38.25,38.28,38.24,38.27,53916.0,37.3842,37.4135,37.3745,37.4038,53916.0
2020-08-24 15:35:00,38.27,38.31,38.27,38.31,23384.0,37.4038,37.4429,37.4038,37.4429,23384.0
2020-08-24 15:40:00,38.31,38.35,38.31,38.35,54238.0,37.4429,37.482,37.4429,37.482,54238.0
2020-08-24 15:45:00,38.35,38.37,38.33,38.34,61714.0,37.482,37.5015,37.4624,37.4722,61714.0
2020-08-24 15:50:00,38.34,38.41,38.32,38.38,110616.0,37.4722,37.5406,37.4526,37.5113,110616.0
2020-08-24 15:55:00,38.37,38.49,38.35,38.49,264930.0,37.5015,37.6188,37.482,37.6188,264930.0
2020-08-25 09:30:00,38.63,38.66,38.52,38.52,122654.0,37.7556,37.7849,37.6481,37.6481,122654.0
2020-08-25 09:35:00,38.52,38.57,38.48,38.5,87268.0,37.6481,37.697,37.609,37.6286,87268.0
2020-08-25 09:40:00,38.51,38.56,38.46,38.52,30006.0,37.6383,37.6872,37.5895,37.6481,30006.0
2020-08-25 09:45:00,38.52,38.58,38.5,38.57,106348.0,37.6481,37.7068,37.6286,37.697,106348.0
2020-08-25 09:50:00,38.56,38.56,38.49,38.51,76456.0,37.6872,37.6872,37.6188,37.6383,76456.0
2020-08-25 09:55:00,38.49,38.57,38.48,38.57,51708.0,37.6188,37.697,37.609,37.697,51708.0
2020-08-25 10:00:00,38.56,38.57,38.49,38.52,35928.0,37.6872,37.697,37.6188,37.6481,35928.0
2020-08-25 10:05:00,38.51,38.52,38.4,38.41,55058.0,37.6383,37.6481,37.5308,37.5406,55058.0
2020-08-25 10:10:00,38.42,38.44,38.39,38.42,32224.0,37.5504,37.5699,37.5211,37.5504,32224.0
2020-08-25 10:15:00,38.43,38.56,38.43,38.53,84888.0,37.5602,37.6872,37.5602,37.6579,84888.0
2020-08-25 10:20:00,38.52,38.52,38.46,38.5,39702.0,37.6481,37.6481,37.5895,37.6286,39702.0
2020-08-25 10:25:00,38.5,38.5,38.41,38.44,59380.0,37.6286,37.6286,37.5406,37.5699,59380.0
2020-08-25 10:30:00,38.41,38.43,38.35,38.4,56418.0,37.5406,37.5602,37.482,37.5308,56418.0
2020-08-25 10:35:00,38.41,38.47,38.41,38.47,28140.0,37.5406,37.5992,37.5406,37.5992,28140.0
2020-08-25 10:40:00,38.46,38.47,38.42,38.44,22522.0,37.5895,37.5992,37.5504,37.5699,22522.0
2020-08-25 10:45:00,38.43,38.48,38.37,38.38,57196.0,37.5602,37.609,37.5015,37.5113,57196.0
2020-08-25 10:50:00,38.37,38.4,38.34,38.37,12728.0,37.5015,37.5308,37.4722,37.5015,12728.0
2020-08-25 10:55:00,38.35,38.44,38.35,38.44,11108.0,37.482,37.5699,37.482,37.5699,11108.0
2020-08-25 11:00:00,38.44,38.51,38.43,38.49,52128.0,37.5699,37.6383,37.5602,37.6188,52128.0
2020-08-25 11:05:00,38.49,38.51,38.47,38.5,19678.0,37.6188,37.6383,37.5992,37.6286,19678.0
2020-08-25 11:10:00,38.51,38.6,38.48,38.57,67216.0,37.6383,37.7263,37.609,37.697,67216.0
2020-08-25 11:15:00,38.56,38.57,38.55,38.56,36124.0,37.6872,37.697,37.6774,37.6872,36124.0
2020-08-25 11:20:00,38.56,38.56,38.51,38.53,23584.0,37.6872,37.6872,37.6383,37.6579,23584.0
2020-08-25 11:25:00,38.54,38.54,38.49,38.52,12506.0,37.6677,37.6677,37.6188,37.6481,12506.0
2020-08-25 11:30:00,38.52,38.53,38.46,38.51,20508.0,37.6481,37.6579,37.5895,37.6383,20508.0
2020-08-25 11:35:00,38.51,38.51,38.46,38.46,11628.0,37.6383,37.6383,37.5895,37.5895,11628.0
2020-08-25 11:40:00,38.44,38.48,38.37,38.38,24310.0,37.5699,37.609,37.5015,37.5113,24310.0
2020-08-25 11:45:00,38.36,38.41,38.35,38.4,16900.0,37.4917,37.5406,37.482,37.5308,16900.0
2020-08-25 11:50:00,38.41,38.44,38.4,38.42,22456.0,37.5406,37.5699,37.5308,37.5504,22456.0
2020-08-25 11:55:00,38.42,38.45,38.42,38.45,6434.0,37.5504,37.5797,37.5504,37.5797,6434.0
2020-08-25 12:00:00,38.45,38.45,38.4,38.41,6600.0,37.5797,37.5797,37.5308,37.5406,6600.0
2020-08-25 12:05:00,38.42,38.46,38.38,38.46,16056.0,37.5504,37.5895,37.5113,37.5895,16056.0
2020-08-25 12:10:00,38.45,38.45,38.35,38.37,23176.0,37.5797,37.5797,37.482,37.5015,23176.0
2020-08-25 12:15:00,38.42,38.43,38.41,38.43,109254.0,37.5504,37.5602,37.5406,37.5602,109254.0
2020-08-25 12:20:00,38.43,38.47,38.43,38.44,12144.0,37.5602,37.5992,37.5602,37.5699,12144.0
2020-08-25 12:25:00,38.46,38.49,38.46,38.48,14714.0,37.5895,37.6188,37.5895,37.609,14714.0
2020-08-25 12:30:00,38.46,38.48,38.44,38.48,9772.0,37.5895,37.609,37.5699,37.609,9772.0
2020-08-25 12:35:00,38.49,38.52,38.48,38.52,13014.0,37.6188,37.6481,37.609,37.6481,13014.0
2020-08-25 12:40:00,38.52,38.52,38.5,38.52,8546.0,37.6481,37.6481,37.6286,37.6481,8546.0
2020-08-25 12:45:00,38.52,38.52,38.52,38.52,2600.0,37.6481,37.6481,37.6481,37.6481,2600.0
2020-08-25 12:50:00,38.51,38.52,38.49,38.49,4436.0,37.6383,37.6481,37.6188,37.6188,4436.0
2020-08-25 12:55:00,38.51,38.52,38.5,38.51,4400.0,37.6383,37.6481,37.6286,37.6383,4400.0
2020-08-25 13:00:00,38.51,38.52,38.49,38.49,1908.0,37.6383,37.6481,37.6188,37.6188,1908.0
2020-08-25 13:05:00,38.47,38.51,38.46,38.51,4600.0,37.5992,37.6383,37.5895,37.6383,4600.0
2020-08-25 13:10:00,38.51,38.53,38.49,38.52,65130.0,37.6383,37.6579,37.6188,37.6481,65130.0
2020-08-25 13:15:00,38.54,38.55,38.54,38.55,2600.0,37.6677,37.6774,37.6677,37.6774,2600.0
2020-08-25 13:20:00,38.55,38.55,38.52,38.54,7320.0,37.6774,37.6774,37.6481,37.6677,7320.0
2020-08-25 13:25:00,38.55,38.58,38.55,38.57,220598.0,37.6774,37.7068,37.6774,37.697,220598.0
2020-08-25 13:30:00,38.56,38.58,38.56,38.57,4456.0,37.6872,37.7068,37.6872,37.697,4456.0
2020-08-25 13:35:00,38.57,38.58,38.56,38.57,8456.0,37.697,37.7068,37.6872,37.697,8456.0
2020-08-25 13:40:00,38.57,38.58,38.55,38.57,14202.0,37.697,37.7068,37.6774,37.697,14202.0
2020-08-25 13:45:00,38.57,38.59,38.55,38.56,899440.0,37.697,37.7165,37.6774,37.6872,899440.0
2020-08-25 13:50:00,38.57,38.58,38.54,38.56,74840.0,37.697,37.7068,37.6677,37.6872,74840.0
2020-08-25 13:55:00,38.56,38.58,38.54,38.54,142010.0,37.6872,37.7068,37.6677,37.6677,142010.0
2020-08-25 14:00:00,38.55,38.57,38.5,38.57,168074.0,37.6774,37.697,37.6286,37.697,168074.0
2020-08-25 14:05:00,38.56,38.58,38.55,38.57,153244.0,37.6872,37.7068,37.6774,37.697,153244.0
2020-08-25 14:10:00,38.57,38.62,38.56,38.59,150584.0,37.697,37.7459,37.6872,37.7165,150584.0
2020-08-25 14:15:00,38.59,38.62,38.51,38.61,175470.0,37.7165,37.7459,37.6383,37.7361,175470.0
2020-08-25 14:20:00,38.6,38.64,38.6,38.63,147702.0,37.7263,37.7654,37.7263,37.7556,147702.0
2020-08-25 14:25:00,38.63,38.64,38.62,38.64,120896.0,37.7556,37.7654,37.7459,37.7654,120896.0
2020-08-25 14:30:00,38.63,38.63,38.62,38.63,8020.0,37.7556,37.7556,37.7459,37.7556,8020.0
2020-08-25 14:35:00,38.63,38.65,38.62,38.62,25836.0,37.7556,37.7752,37.7459,37.7459,25836.0
2020-08-25 14:40:00,38.63,38.66,38.63,38.63,27022.0,37.7556,37.7849,37.7556,37.7556,27022.0
2020-08-25 14:45:00,38.63,38.65,38.63,38.65,20800.0,37.7556,37.7752,37.7556,37.7752,20800.0
2020-08-25 14:50:00,38.65,38.66,38.63,38.66,5350.0,37.7752,37.7849,37.7556,37.7849,5350.0
2020-08-25 14:55:00,38.65,38.68,38.63,38.67,8808.0,37.7752,37.8045,37.7556,37.7947,8808.0
2020-08-25 15:00:00,38.66,38.66,38.63,38.63,7068.0,37.7849,37.7849,37.7556,37.7556,7068.0
2020-08-25 15:05:00,38.63,38.68,38.62,38.67,15056.0,37.7556,37.8045,37.7459,37.7947,15056.0
2020-08-25 15:10:00,38.67,38.69,38.66,38.67,19544.0,37.7947,37.8143,37.7849,37.7947,19544.0
2020-08-25 15:15:00,38.68,38.72,38.67,38.71,34528.0,37.8045,37.8436,37.7947,37.8338,34528.0
2020-08-25 15:20:00,38.71,38.72,38.69,38.72,22960.0,37.8338,37.8436,37.8143,37.8436,22960.0
2020-08-25 15:25:00,38.72,38.74,38.72,38.74,14380.0,37.8436,37.8631,37.8436,37.8631,14380.0
2020-08-25 15:30:00,38.73,38.75,38.72,38.73,24576.0,37.8534,37.8729,37.8436,37.8534,24576.0
2020-08-25 15:35:00,38.73,38.75,38.73,38.74,24230.0,37.8534,37.8729,37.8534,37.8631,24230.0
2020-08-25 15:40:00,38.74,38.75,38.71,38.71,17446.0,37.8631,37.8729,37.8338,37.8338,17446.0
2020-08-25 15:45:00,38.71,38.74,38.71,38.72,29390.0,37.8338,37.8631,37.8338,37.8436,29390.0
2020-08-25 15:50:00,38.7,38.74,38.7,38.74,40942.0,37.824,37.8631,37.824,37.8631,40942.0
2020-08-25 15:55:00,38.74,38.77,38.71,38.74,55328.0,37.8631,37.8925,37.8338,37.8631,55328.0
2020-08-26 09:30:00,38.9,38.9,38.79,38.84,68372.0,38.0195,38.0195,37.912,37.9609,68372.0
2020-08-26 09:35:00,38.84,38.85,38.8,38.83,86726.0,37.9609,37.9706,37.9218,37.9511,86726.0
2020-08-26 09:40:00,38.83,38.84,38.79,38.79,57802.0,37.9511,37.9609,37.912,37.912,57802.0
2020-08-26 09:45:00,38.79,38.87,38.76,38.87,44566.0,37.912,37.9902,37.8827,37.9902,44566.0
2020-08-26 09:50:00,38.87,38.87,38.81,38.81,16902.0,37.9902,37.9902,37.9316,37.9316,16902.0
2020-08-26 09:55:00,38.82,38.88,38.82,38.87,24802.0,37.9413,38.0,37.9413,37.9902,24802.0
2020-08-26 10:00:00,38.87,38.88,38.83,38.87,22270.0,37.9902,38.0,37.9511,37.9902,22270.0
2020-08-26 10:05:00,38.88,38.9,38.88,38.89,18182.0,38.0,38.0195,38.0,38.0097,18182.0
2020-08-26 10:10:00,38.9,38.9,38.86,38.86,18442.0,38.0195,38.0195,37.9804,37.9804,18442.0
2020-08-26 10:15:00,38.87,38.91,38.86,38.9,11232.0,37.9902,38.0293,37.9804,38.0195,11232.0
2020-08-26 10:20:00,38.9,38.91,38.88,38.91,9980.0,38.0195,38.0293,38.0,38.0293,9980.0
2020-08-26 10:25:00,38.91,38.92,38.89,38.92,6870.0,38.0293,38.0391,38.0097,38.0391,6870.0
2020-08-26 10:30:00,38.93,38.96,38.92,38.96,13182.0,38.0488,38.0782,38.0391,38.0782,13182.0
2020-08-26 10:35:00,38.96,38.98,38.96,38.98,10220.0,38.0782,38.0977,38.0782,38.0977,10220.0
2020-08-26 10:40:00,38.98,38.99,38.97,38.97,12456.0,38.0977,38.1075,38.0879,38.0879,12456.0
2020-08-26 10:45:00,38.98,39.02,38.97,39.02,48364.0,38.0977,38.1368,38.0879,38.1368,48364.0
2020-08-26 10:50:00,39.02,39.02,38.99,38.99,18136.0,38.1368,38.1368,38.1075,38.1075,18136.0
2020-08-26 10:55:00,39.0,39.01,38.99,39.01,17244.0,38.1173,38.127,38.1075,38.127,17244.0
2020-08-26 11:00:00,39.0,39.03,39.0,39.03,5762.0,38.1173,38.1466,38.1173,38.1466,5762.0
2020-08-26 11:05:00,39.03,39.03,39.01,39.02,36428.0,38.1466,38.1466,38.127,38.1368,36428.0
2020-08-26 11:10:00,39.04,39.04,39.02,39.03,18058.0,38.1563,38.1563,38.1368,38.1466,18058.0
2020-08-26 11:15:00,39.04,39.04,38.97,38.97,15748.0,38.1563,38.1563,38.0879,38.0879,15748.0
2020-08-26 11:20:00,38.98,39.02,38.98,39.02,16750.0,38.0977,38.1368,38.0977,38.1368,16750.0
2020-08-26 11:25:00,39.01,39.05,39.01,39.04,5782.0,38.127,38.1661,38.127,38.1563,5782.0
2020-08-26 11:30:00,39.04,39.06,39.03,39.04,25164.0,38.1563,38.1759,38.1466,38.1563,25164.0
2020-08-26 11:35:00,39.06,39.07,39.04,39.05,5532.0,38.1759,38.1857,38.1563,38.1661,5532.0
2020-08-26 11:40:00,39.06,39.15,39.06,39.15,19480.0,38.1759,38.2639,38.1759,38.2639,19480.0
2020-08-26 11:45:00,39.15,39.15,39.12,39.13,24900.0,38.2639,38.2639,38.2345,38.2443,24900.0
2020-08-26 11:50:00,39.16,39.17,39.15,39.17,7478.0,38.2736,38.2834,38.2639,38.2834,7478.0
2020-08-26 11:55:00,39.19,39.19,39.18,39.18,1990.0,38.3029,38.3029,38.2932,38.2932,1990.0
2020-08-26 12:00:00,39.18,39.2,39.17,39.2,10428.0,38.2932,38.3127,38.2834,38.3127,10428.0
2020-08-26 12:05:00,39.21,39.29,39.21,39.27,36706.0,38.3225,38.4007,38.3225,38.3811,36706.0
2020-08-26 12:10:00,39.27,39.31,39.27,39.3,67222.0,38.3811,38.4202,38.3811,38.4105,67222.0
2020-08-26 12:15:00,39.31,39.35,39.28,39.35,13636.0,38.4202,38.4593,38.3909,38.4593,13636.0
2020-08-26 12:20:00,39.35,39.35,39.34,39.35,13912.0,38.4593,38.4593,38.4496,38.4593,13912.0
2020-08-26 12:25:00,39.35,39.4,39.34,39.37,12574.0,38.4593,38.5082,38.4496,38.4789,12574.0
2020-08-26 12:30:00,39.37,39.38,39.33,39.33,38442.0,38.4789,38.4886,38.4398,38.4398,38442.0
2020-08-26 12:35:00,39.34,39.34,39.3,39.32,12844.0,38.4496,38.4496,38.4105,38.43,12844.0
2020-08-26 12:40:00,39.31,39.32,39.24,39.26,42230.0,38.4202,38.43,38.3518,38.3714,42230.0
2020-08-26 12:45:00,39.26,39.29,39.26,39.29,20940.0,38.3714,38.4007,38.3714,38.4007,20940.0
2020-08-26 12:50:00,39.31,39.35,39.31,39.35,9988.0,38.4202,38.4593,38.4202,38.4593,9988.0
2020-08-26 12:55:00,39.35,39.36,39.3,39.3,7488.0,38.4593,38.4691,38.4105,38.4105,7488.0
2020-08-26 13:00:00,39.33,39.38,39.33,39.36,16540.0,38.4398,38.4886,38.4398,38.4691,16540.0
2020-08-26 13:05:00,39.37,39.39,39.35,39.35,12140.0,38.4789,38.4984,38.4593,38.4593,12140.0
2020-08-26 13:10:00,39.36,39.37,39.32,39.33,16838.0,38.4691,38.4789,38.43,38.4398,16838.0
2020-08-26 13:15:00,39.33,39.37,39.32,39.37,5590.0,38.4398,38.4789,38.43,38.4789,5590.0
2020-08-26 13:20:00,39.37,39.38,39.34,39.37,14628.0,38.4789,38.4886,38.4496,38.4789,14628.0
2020-08-26 13:25:00,39.35,39.35,39.31,39.34,16450.0,38.4593,38.4593,38.4202,38.4496,16450.0
2020-08-26 13:30:00,39.33,39.35,39.33,39.35,15854.0,38.4398,38.4593,38.4398,38.4593,15854.0
2020-08-26 13:35:00,39.35,39.4,39.35,39.39,11630.0,38.4593,38.5082,38.4593,38.4984,11630.0
2020-08-26 13:40:00,39.39,39.39,39.35,39.35,10312.0,38.4984,38.4984,38.4593,38.4593,10312.0
2020-08-26 13:45:00,39.35,39.38,39.35,39.37,5400.0,38.4593,38.4886,38.4593,38.4789,5400.0
2020-08-26 13:50:00,39.39,39.4,39.35,39.37,31182.0,38.4984,38.5082,38.4593,38.4789,31182.0
2020-08-26 13:55:00,39.37,39.4,39.37,39.4,9740.0,38.4789,38.5082,38.4789,38.5082,9740.0
2020-08-26 14:00:00,39.39,39.48,39.38,39.48,42170.0,38.4984,38.5864,38.4886,38.5864,42170.0
2020-08-26 14:05:00,39.48,39.49,39.45,39.49,30270.0,38.5864,38.5962,38.5571,38.5962,30270.0
2020-08-26 14:10:00,39.49,39.49,39.46,39.47,8742.0,38.5962,38.5962,38.5668,38.5766,8742.0
2020-08-26 14:15:00,39.49,39.52,39.48,39.52,10186.0,38.5962,38.6255,38.5864,38.6255,10186.0
2020-08-26 14:20:00,39.52,39.58,39.52,39.58,22060.0,38.6255,38.6841,38.6255,38.6841,22060.0
2020-08-26 14:25:00,39.58,39.58,39.56,39.56,19724.0,38.6841,38.6841,38.6646,38.6646,19724.0
2020-08-26 14:30:00,39.58,39.58,39.47,39.48,16458.0,38.6841,38.6841,38.5766,38.5864,16458.0
2020-08-26 14:35:00,39.48,39.49,39.38,39.42,32798.0,38.5864,38.5962,38.4886,38.5277,32798.0
2020-08-26 14:40:00,39.43,39.47,39.32,39.32,48408.0,38.5375,38.5766,38.43,38.43,48408.0
2020-08-26 14:45:00,39.32,39.4,39.32,39.4,31670.0,38.43,38.5082,38.43,38.5082,31670.0
2020-08-26 14:50:00,39.4,39.43,39.37,39.39,56778.0,38.5082,38.5375,38.4789,38.4984,56778.0
2020-08-26 14:55:00,39.35,39.35,39.26,39.31,36694.0,38.4593,38.4593,38.3714,38.4202,36694.0
2020-08-26 15:00:00,39.27,39.35,39.24,39.33,30694.0,38.3811,38.4593,38.3518,38.4398,30694.0
2020-08-26 15:05:00,39.36,39.45,39.35,39.45,14024.0,38.4691,38.5571,38.4593,38.5571,14024.0
2020-08-26 15:10:00,39.43,39.49,39.43,39.49,23896.0,38.5375,38.5962,38.5375,38.5962,23896.0
2020-08-26 15:15:00,39.49,39.5,39.43,39.46,25104.0,38.5962,38.6059,38.5375,38.5668,25104.0
2020-08-26 15:20:00,39.44,39.55,39.43,39.53,29226.0,38.5473,38.6548,38.5375,38.6353,29226.0
2020-08-26 15:25:00,39.55,39.57,39.52,39.56,28642.0,38.6548,38.6743,38.6255,38.6646,28642.0
2020-08-26 15:30:00,39.56,39.57,39.46,39.46,59868.0,38.6646,38.6743,38.5668,38.5668,59868.0
2020-08-26 15:35:00,39.47,39.53,39.47,39.47,35226.0,38.5766,38.6353,38.5766,38.5766,35226.0
2020-08-26 15:40:00,39.46,39.5,39.44,39.45,29440.0,38.5668,38.6059,38.5473,38.5571,29440.0
2020-08-26 15:45:00,39.46,39.52,39.46,39.51,25296.0,38.5668,38.6255,38.5668,38.6157,25296.0
2020-08-26 15:50:00,39.52,39.55,39.49,39.52,44632.0,38.6255,38.6548,38.5962,38.6255,44632.0
2020-08-26 15:55:00,39.52,39.57,39.5,39.54,83984.0,38.6255,38.6743,38.6059,38.645,83984.0
2020-08-27 09:30:00,39.74,39.75,39.56,39.62,96076.0,38.8405,38.8503,38.6646,38.7232,96076.0
2020-08-27 09:35:00,39.58,39.67,39.5,39.51,67274.0,38.6841,38.7721,38.6059,38.6157,67274.0
2020-08-27 09:40:00,39.52,39.72,39.52,39.69,30252.0,38.6255,38.821,38.6255,38.7916,30252.0
2020-08-27 09:45:00,39.69,39.72,39.58,39.7,71094.0,38.7916,38.821,38.6841,38.8014,71094.0
2020-08-27 09:50:00,39.71,39.93,39.7,39.88,169700.0,38.8112,39.0262,38.8014,38.9773,169700.0
2020-08-27 09:55:00,39.88,39.96,39.88,39.92,50364.0,38.9773,39.0555,38.9773,39.0164,50364.0
2020-08-27 10:00:00,39.92,39.93,39.77,39.77,73784.0,39.0164,39.0262,38.8698,38.8698,73784.0
2020-08-27 10:05:00,39.77,39.78,39.56,39.59,59682.0,38.8698,38.8796,38.6646,38.6939,59682.0
2020-08-27 10:10:00,39.57,39.62,39.51,39.56,50646.0,38.6743,38.7232,38.6157,38.6646,50646.0
2020-08-27 10:15:00,39.57,39.76,39.57,39.74,32888.0,38.6743,38.86,38.6743,38.8405,32888.0
2020-08-27 10:20:00,39.75,39.8,39.74,39.77,26036.0,38.8503,38.8991,38.8405,38.8698,26036.0
2020-08-27 10:25:00,39.8,39.9,39.77,39.9,33616.0,38.8991,38.9969,38.8698,38.9969,33616.0
2020-08-27 10:30:00,39.87,39.99,39.87,39.98,61678.0,38.9676,39.0848,38.9676,39.0751,61678.0
2020-08-27 10:35:00,39.97,39.97,39.87,39.93,31708.0,39.0653,39.0653,38.9676,39.0262,31708.0
2020-08-27 10:40:00,39.93,39.93,39.84,39.88,59054.0,39.0262,39.0262,38.9382,38.9773,59054.0
2020-08-27 10:45:00,39.85,39.85,39.79,39.82,39314.0,38.948,38.948,38.8894,38.9187,39314.0
2020-08-27 10:50:00,39.81,39.96,39.78,39.95,29552.0,38.9089,39.0555,38.8796,39.0457,29552.0
2020-08-27 10:55:00,39.95,39.98,39.91,39.98,28742.0,39.0457,39.0751,39.0067,39.0751,28742.0
2020-08-27 11:00:00,39.97,40.05,39.97,40.02,57086.0,39.0653,39.1435,39.0653,39.1142,57086.0
2020-08-27 11:05:00,40.02,40.02,39.96,39.96,42526.0,39.1142,39.1142,39.0555,39.0555,42526.0
2020-08-27 11:10:00,39.96,39.97,39.91,39.91,24160.0,39.0555,39.0653,39.0067,39.0067,24160.0
2020-08-27 11:15:00,39.92,39.93,39.83,39.84,20640.0,39.0164,39.0262,38.9285,38.9382,20640.0
2020-08-27 11:20:00,39.82,39.88,39.81,39.87,66844.0,38.9187,38.9773,38.9089,38.9676,66844.0
2020-08-27 11:25:00,39.85,39.87,39.8,39.83,27466.0,38.948,38.9676,38.8991,38.9285,27466.0
2020-08-27 11:30:00,39.83,39.87,39.77,39.87,49614.0,38.9285,38.9676,38.8698,38.9676,49614.0
2020-08-27 11:35:00,39.88,39.96,39.86,39.96,9328.0,38.9773,39.0555,38.9578,39.0555,9328.0
2020-08-27 11:40:00,39.95,40.01,39.95,40.0,16954.0,39.0457,39.1044,39.0457,39.0946,16954.0
2020-08-27 11:45:00,40.01,40.05,39.99,39.99,23078.0,39.1044,39.1435,39.0848,39.0848,23078.0
2020-08-27 11:50:00,39.99,40.02,39.98,40.02,18236.0,39.0848,39.1142,39.0751,39.1142,18236.0
2020-08-27 11:55:00,40.0,40.0,39.97,39.97,3422.0,39.0946,39.0946,39.0653,39.0653,3422.0
2020-08-27 12:00:00,39.97,39.97,39.83,39.89,65318.0,39.0653,39.0653,38.9285,38.9871,65318.0
2020-08-27 12:05:00,39.89,39.93,39.88,39.91,14958.0,38.9871,39.0262,38.9773,39.0067,14958.0
2020-08-27 12:10:00,39.9,39.91,39.83,39.84,180122.0,38.9969,39.0067,38.9285,38.9382,180122.0
2020-08-27 12:15:00,39.84,39.85,39.75,39.76,31320.0,38.9382,38.948,38.8503,38.86,31320.0
2020-08-27 12:20:00,39.74,39.79,39.69,39.78,42282.0,38.8405,38.8894,38.7916,38.8796,42282.0
2020-08-27 12:25:00,39.77,39.79,39.67,39.67,22036.0,38.8698,38.8894,38.7721,38.7721,22036.0
2020-08-27 12:30:00,39.67,39.75,39.63,39.66,20506.0,38.7721,38.8503,38.733,38.7623,20506.0
2020-08-27 12:35:00,39.65,39.65,39.53,39.59,52444.0,38.7525,38.7525,38.6353,38.6939,52444.0
2020-08-27 12:40:00,39.59,39.6,39.54,39.56,59502.0,38.6939,38.7037,38.645,38.6646,59502.0
2020-08-27 12:45:00,39.55,39.6,39.48,39.49,65428.0,38.6548,38.7037,38.5864,38.5962,65428.0
2020-08-27 12:50:00,39.5,39.5,39.29,39.37,58756.0,38.6059,38.6059,38.4007,38.4789,58756.0
2020-08-27 12:55:00,39.4,39.46,39.35,39.39,31692.0,38.5082,38.5668,38.4593,38.4984,31692.0
2020-08-27 13:00:00,39.37,39.42,39.33,39.35,43320.0,38.4789,38.5277,38.4398,38.4593,43320.0
2020-08-27 13:05:00,39.36,39.51,39.33,39.51,46168.0,38.4691,38.6157,38.4398,38.6157,46168.0
2020-08-27 13:10:00,39.51,39.6,39.48,39.58,41382.0,38.6157,38.7037,38.5864,38.6841,41382.0
2020-08-27 13:15:00,39.57,39.61,39.5,39.59,45074.0,38.6743,38.7134,38.6059,38.6939,45074.0
2020-08-27 13:20:00,39.57,39.66,39.57,39.61,52896.0,38.6743,38.7623,38.6743,38.7134,52896.0
2020-08-27 13:25:00,39.64,39.7,39.63,39.68,25728.0,38.7428,38.8014,38.733,38.7819,25728.0
2020-08-27 13:30:00,39.69,39.7,39.64,39.65,23310.0,38.7916,38.8014,38.7428,38.7525,23310.0
2020-08-27 13:35:00,39.66,39.67,39.63,39.65,14046.0,38.7623,38.7721,38.733,38.7525,14046.0
2020-08-27 13:40:00,39.66,39.69,39.62,39.63,16996.0,38.7623,38.7916,38.7232,38.733,16996.0
2020-08-27 13:45:00,39.65,39.66,39.6,39.63,30242.0,38.7525,38.7623,38.7037,38.733,30242.0
2020-08-27 13:50:00,39.63,39.63,39.54,39.58,16690.0,38.733,38.733,38.645,38.6841,16690.0
2020-08-27 13:55:00,39.6,39.77,39.6,39.77,40538.0,38.7037,38.8698,38.7037,38.8698,40538.0
2020-08-27 14:00:00,39.76,39.85,39.76,39.85,40778.0,38.86,38.948,38.86,38.948,40778.0
2020-08-27 14:05:00,39.85,39.85,39.81,39.82,13816.0,38.948,38.948,38.9089,38.9187,13816.0
2020-08-27 14:10:00,39.83,39.87,39.79,39.87,17846.0,38.9285,38.9676,38.8894,38.9676,17846.0
2020-08-27 14:15:00,39.85,39.9,39.85,39.85,21752.0,38.948,38.9969,38.948,38.948,21752.0
2020-08-27 14:20:00,39.85,39.85,39.81,39.82,11868.0,38.948,38.948,38.9089,38.9187,11868.0
2020-08-27 14:25:00,39.85,39.94,39.84,39.93,59316.0,38.948,39.036,38.9382,39.0262,59316.0
2020-08-27 14:30:00,39.93,39.95,39.89,39.9,8744.0,39.0262,39.0457,38.9871,38.9969,8744.0
2020-08-27 14:35:00,39.92,39.96,39.91,39.93,11868.0,39.0164,39.0555,39.0067,39.0262,11868.0
2020-08-27 14:40:00,39.94,39.96,39.93,39.94,16040.0,39.036,39.0555,39.0262,39.036,16040.0
2020-08-27 14:45:00,39.95,39.96,39.87,39.88,9822.0,39.0457,39.0555,38.9676,38.9773,9822.0
2020-08-27 14:50:00,39.88,39.91,39.82,39.83,15566.0,38.9773,39.0067,38.9187,38.9285,15566.0
2020-08-27 14:55:00,39.84,39.88,39.84,39.88,11252.0,38.9382,38.9773,38.9382,38.9773,11252.0
2020-08-27 15:00:00,39.91,39.93,39.88,39.88,10992.0,39.0067,39.0262,38.9773,38.9773,10992.0
2020-08-27 15:05:00,39.87,39.91,39.8,39.89,25978.0,38.9676,39.0067,38.8991,38.9871,25978.0
2020-08-27 15:10:00,39.93,39.94,39.86,39.88,10000.0,39.0262,39.036,38.9578,38.9773,10000.0
2020-08-27 15:15:00,39.88,39.96,39.86,39.95,21494.0,38.9773,39.0555,38.9578,39.0457,21494.0
2020-08-27 15:20:00,39.96,40.01,39.96,39.96,53616.0,39.0555,39.1044,39.0555,39.0555,53616.0
2020-08-27 15:25:00,39.96,39.96,39.92,39.94,11200.0,39.0555,39.0555,39.0164,39.036,11200.0
2020-08-27 15:30:00,39.96,39.98,39.92,39.97,10732.0,39.0555,39.0751,39.0164,39.0653,10732.0
2020-08-27 15:35:00,39.96,39.96,39.89,39.89,26416.0,39.0555,39.0555,38.9871,38.9871,26416.0
2020-08-27 15:40:00,39.89,39.94,39.83,39.83,51242.0,38.9871,39.036,38.9285,38.9285,51242.0
2020-08-27 15:45:00,39.85,39.91,39.82,39.84,28824.0,38.948,39.0067,38.9187,38.9382,28824.0
2020-08-27 15:50:00,39.81,39.81,39.74,39.75,44576.0,38.9089,38.9089,38.8405,38.8503,44576.0
2020-08-27 15:55:00,39.76,39.77,39.67,39.7,91202.0,38.86,38.8698,38.7721,38.8014,91202.0
2020-08-28 09:30:00,39.95,39.96,39.76,39.85,167534.0,39.0457,39.0555,38.86,38.948,167534.0
2020-08-28 09:35:00,39.84,39.92,39.8,39.8,66356.0,38.9382,39.0164,38.8991,38.8991,66356.0
2020-08-28 09:40:00,39.81,39.92,39.81,39.91,30052.0,38.9089,39.0164,38.9089,39.0067,30052.0
2020-08-28 09:45:00,39.85,39.91,39.8,39.86,34080.0,38.948,39.0067,38.8991,38.9578,34080.0
2020-08-28 09:50:00,39.86,39.93,39.81,39.91,28150.0,38.9578,39.0262,38.9089,39.0067,28150.0
2020-08-28 09:55:00,39.9,39.9,39.87,39.9,8650.0,38.9969,38.9969,38.9676,38.9969,8650.0
2020-08-28 10:00:00,39.92,39.92,39.85,39.86,17714.0,39.0164,39.0164,38.948,38.9578,17714.0
2020-08-28 10:05:00,39.88,39.9,39.78,39.83,22524.0,38.9773,38.9969,38.8796,38.9285,22524.0
2020-08-28 10:10:00,39.81,39.85,39.77,39.77,26034.0,38.9089,38.948,38.8698,38.8698,26034.0
2020-08-28 10:15:00,39.8,39.82,39.75,39.82,19936.0,38.8991,38.9187,38.8503,38.9187,19936.0
2020-08-28 10:20:00,39.82,39.84,39.79,39.82,17400.0,38.9187,38.9382,38.8894,38.9187,17400.0
2020-08-28 10:25:00,39.83,39.85,39.8,39.85,14096.0,38.9285,38.948,38.8991,38.948,14096.0
2020-08-28 10:30:00,39.82,39.87,39.73,39.75,28370.0,38.9187,38.9676,38.8307,38.8503,28370.0
2020-08-28 10:35:00,39.73,39.77,39.67,39.77,17082.0,38.8307,38.8698,38.7721,38.8698,17082.0
2020-08-28 10:40:00,39.77,39.83,39.77,39.83,8100.0,38.8698,38.9285,38.8698,38.9285,8100.0
2020-08-28 10:45:00,39.8,39.8,39.71,39.8,16294.0,38.8991,38.8991,38.8112,38.8991,16294.0
2020-08-28 10:50:00,39.8,39.8,39.72,39.77,1794.0,38.8991,38.8991,38.821,38.8698,1794.0
2020-08-28 10:55:00,39.79,39.79,39.66,39.71,14274.0,38.8894,38.8894,38.7623,38.8112,14274.0
2020-08-28 11:00:00,39.72,39.74,39.68,39.68,26878.0,38.821,38.8405,38.7819,38.7819,26878.0
2020-08-28 11:05:00,39.74,39.83,39.74,39.79,40230.0,38.8405,38.9285,38.8405,38.8894,40230.0
2020-08-28 11:10:00,39.8,39.83,39.8,39.83,7670.0,38.8991,38.9285,38.8991,38.9285,7670.0
2020-08-28 11:15:00,39.82,39.86,39.82,39.85,3614.0,38.9187,38.9578,38.9187,38.948,3614.0
2020-08-28 11:20:00,39.85,39.91,39.85,39.9,13824.0,38.948,39.0067,38.948,38.9969,13824.0
2020-08-28 11:25:00,39.89,39.92,39.88,39.88,4208.0,38.9871,39.0164,38.9773,38.9773,4208.0
2020-08-28 11:30:00,39.88,39.89,39.85,39.86,19496.0,38.9773,38.9871,38.948,38.9578,19496.0
2020-08-28 11:35:00,39.87,39.91,39.87,39.9,20146.0,38.9676,39.0067,38.9676,38.9969,20146.0
2020-08-28 11:40:00,39.87,39.91,39.87,39.91,13906.0,38.9676,39.0067,38.9676,39.0067,13906.0
2020-08-28 11:45:00,39.91,39.92,39.88,39.9,14200.0,39.0067,39.0164,38.9773,38.9969,14200.0
2020-08-28 11:50:00,39.9,39.92,39.9,39.91,9734.0,38.9969,39.0164,38.9969,39.0067,9734.0
2020-08-28 11:55:00,39.92,39.95,39.91,39.92,28240.0,39.0164,39.0457,39.0067,39.0164,28240.0
2020-08-28 12:00:00,39.9,39.93,39.89,39.92,22724.0,38.9969,39.0262,38.9871,39.0164,22724.0
2020-08-28 12:05:00,39.92,39.96,39.92,39.96,9716.0,39.0164,39.0555,39.0164,39.0555,9716.0
2020-08-28 12:10:00,39.95,39.96,39.94,39.94,6752.0,39.0457,39.0555,39.036,39.036,6752.0
2020-08-28 12:15:00,39.95,39.96,39.93,39.93,12952.0,39.0457,39.0555,39.0262,39.0262,12952.0
2020-08-28 12:20:00,39.93,39.94,39.9,39.92,13324.0,39.0262,39.036,38.9969,39.0164,13324.0
2020-08-28 12:25:00,39.91,39.91,39.89,39.91,11294.0,39.0067,39.0067,38.9871,39.0067,11294.0
2020-08-28 12:30:00,39.9,39.93,39.89,39.89,9714.0,38.9969,39.0262,38.9871,38.9871,9714.0
2020-08-28 12:35:00,39.91,39.91,39.87,39.9,34770.0,39.0067,39.0067,38.9676,38.9969,34770.0
2020-08-28 12:40:00,39.9,39.94,39.9,39.92,14562.0,38.9969,39.036,38.9969,39.0164,14562.0
2020-08-28 12:45:00,39.93,39.98,39.92,39.98,20052.0,39.0262,39.0751,39.0164,39.0751,20052.0
2020-08-28 12:50:00,39.97,39.98,39.96,39.98,13048.0,39.0653,39.0751,39.0555,39.0751,13048.0
2020-08-28 12:55:00,39.99,40.02,39.98,40.0,18518.0,39.0848,39.1142,39.0751,39.0946,18518.0
2020-08-28 13:00:00,40.01,40.01,39.97,39.97,5800.0,39.1044,39.1044,39.0653,39.0653,5800.0
2020-08-28 13:05:00,39.99,39.99,39.93,39.93,17482.0,39.0848,39.0848,39.0262,39.0262,17482.0
2020-08-28 13:10:00,39.95,39.95,39.87,39.87,56568.0,39.0457,39.0457,38.9676,38.9676,56568.0
2020-08-28 13:15:00,39.86,39.94,39.86,39.92,8738.0,38.9578,39.036,38.9578,39.0164,8738.0
2020-08-28 13:20:00,39.94,39.94,39.89,39.9,7378.0,39.036,39.036,38.9871,38.9969,7378.0
2020-08-28 13:25:00,39.89,39.89,39.82,39.82,32464.0,38.9871,38.9871,38.9187,38.9187,32464.0
2020-08-28 13:30:00,39.8,39.85,39.8,39.81,12680.0,38.8991,38.948,38.8991,38.9089,12680.0
2020-08-28 13:35:00,39.81,39.87,39.81,39.83,5222.0,38.9089,38.9676,38.9089,38.9285,5222.0
2020-08-28 13:40:00,39.85,39.88,39.85,39.87,11648.0,38.948,38.9773,38.948,38.9676,11648.0
2020-08-28 13:45:00,39.89,39.89,39.84,39.84,11474.0,38.9871,38.9871,38.9382,38.9382,11474.0
2020-08-28 13:50:00,39.87,39.94,39.86,39.94,10380.0,38.9676,39.036,38.9578,39.036,10380.0
2020-08-28 13:55:00,39.94,39.94,39.89,39.89,6444.0,39.036,39.036,38.9871,38.9871,6444.0
2020-08-28 14:00:00,39.9,39.94,39.89,39.9,28632.0,38.9969,39.036,38.9871,38.9969,28632.0
2020-08-28 14:05:00,39.9,39.93,39.85,39.93,36574.0,38.9969,39.0262,38.948,39.0262,36574.0
2020-08-28 14:10:00,39.94,39.94,39.91,39.91,8802.0,39.036,39.036,39.0067,39.0067,8802.0
2020-08-28 14:15:00,39.92,39.94,39.92,39.93,1936.0,39.0164,39.036,39.0164,39.0262,1936.0
2020-08-28 14:20:00,39.95,39.96,39.94,39.94,3038.0,39.0457,39.0555,39.036,39.036,3038.0
2020-08-28 14:25:00,39.95,39.97,39.95,39.97,8056.0,39.0457,39.0653,39.0457,39.0653,8056.0
2020-08-28 14:30:00,39.97,39.97,39.93,39.95,8302.0,39.0653,39.0653,39.0262,39.0457,8302.0
2020-08-28 14:35:00,39.94,39.96,39.94,39.95,8292.0,39.036,39.0555,39.036,39.0457,8292.0
2020-08-28 14:40:00,39.95,39.98,39.95,39.97,19320.0,39.0457,39.0751,39.0457,39.0653,19320.0
2020-08-28 14:45:00,39.98,40.05,39.97,40.04,24576.0,39.0751,39.1435,39.0653,39.1337,24576.0
2020-08-28 14:50:00,40.04,40.06,39.99,39.99,21962.0,39.1337,39.1533,39.0848,39.0848,21962.0
2020-08-28 14:55:00,39.99,40.02,39.98,40.02,6864.0,39.0848,39.1142,39.0751,39.1142,6864.0
2020-08-28 15:00:00,40.02,40.04,40.02,40.03,12160.0,39.1142,39.1337,39.1142,39.1239,12160.0
2020-08-28 15:05:00,40.04,40.13,40.04,40.1,32992.0,39.1337,39.2217,39.1337,39.1924,32992.0
2020-08-28 15:10:00,40.11,40.18,40.11,40.17,23840.0,39.2021,39.2705,39.2021,39.2608,23840.0
2020-08-28 15:15:00,40.18,40.2,40.15,40.2,34908.0,39.2705,39.2901,39.2412,39.2901,34908.0
2020-08-28 15:20:00,40.19,40.21,40.16,40.19,29890.0,39.2803,39.2999,39.251,39.2803,29890.0
2020-08-28 15:25:00,40.17,40.2,40.17,40.17,33098.0,39.2608,39.2901,39.2608,39.2608,33098.0
2020-08-28 15:30:00,40.17,40.22,40.16,40.22,20990.0,39.2608,39.3096,39.251,39.3096,20990.0
2020-08-28 15:35:00,40.22,40.22,40.19,40.22,21878.0,39.3096,39.3096,39.2803,39.3096,21878.0
2020-08-28 15:40:00,40.21,40.23,40.2,40.23,274300.0,39.2999,39.3194,39.2901,39.3194,274300.0
2020-08-28 15:45:00,40.23,40.24,40.19,40.19,16278.0,39.3194,39.3292,39.2803,39.2803,16278.0
2020-08-28 15:50:00,40.16,40.23,40.13,40.14,77804.0,39.251,39.3194,39.2217,39.2314,77804.0
2020-08-28 15:55:00,40.15,40.23,40.14,40.2,57956.0,39.2412,39.3194,39.2314,39.2901,57956.0
2020-08-31 09:30:00,40.15,40.19,40.11,40.11,95010.0,39.2412,39.2803,39.2021,39.2021,95010.0
2020-08-31 09:35:00,40.12,40.13,40.06,40.11,49626.0,39.2119,39.2217,39.1533,39.2021,49626.0
2020-08-31 09:40:00,40.13,40.23,40.13,40.15,35466.0,39.2217,39.3194,39.2217,39.2412,35466.0
2020-08-31 09:45:00,40.18,40.2,40.13,40.15,29760.0,39.2705,39.2901,39.2217,39.2412,29760.0
2020-08-31 09:50:00,40.16,40.16,40.06,40.08,38962.0,39.251,39.251,39.1533,39.1728,38962.0
2020-08-31 09:55:00,40.08,40.09,40.05,40.08,18800.0,39.1728,39.1826,39.1435,39.1728,18800.0
2020-08-31 10:00:00,40.09,40.12,40.08,40.12,10882.0,39.1826,39.2119,39.1728,39.2119,10882.0
2020-08-31 10:05:00,40.12,40.13,40.04,40.13,31120.0,39.2119,39.2217,39.1337,39.2217,31120.0
2020-08-31 10:10:00,40.13,40.16,40.06,40.1,12418.0,39.2217,39.251,39.1533,39.1924,12418.0
2020-08-31 10:15:00,40.1,40.16,40.06,40.16,13082.0,39.1924,39.251,39.1533,39.251,13082.0
2020-08-31 10:20:00,40.17,40.18,40.16,40.17,15032.0,39.2608,39.2705,39.251,39.2608,15032.0
2020-08-31 10:25:00,40.15,40.15,40.09,40.13,43300.0,39.2412,39.2412,39.1826,39.2217,43300.0
2020-08-31 10:30:00,40.1,40.23,40.1,40.21,123890.0,39.1924,39.3194,39.1924,39.2999,123890.0
2020-08-31 10:35:00,40.22,40.22,40.18,40.19,38494.0,39.3096,39.3096,39.2705,39.2803,38494.0
2020-08-31 10:40:00,40.16,40.18,40.12,40.12,15198.0,39.251,39.2705,39.2119,39.2119,15198.0
2020-08-31 10:45:00,40.11,40.21,40.1,40.2,39538.0,39.2021,39.2999,39.1924,39.2901,39538.0
2020-08-31 10:50:00,40.19,40.19,40.16,40.16,11720.0,39.2803,39.2803,39.251,39.251,11720.0
2020-08-31 10:55:00,40.17,40.22,40.17,40.21,20200.0,39.2608,39.3096,39.2608,39.2999,20200.0
2020-08-31 11:00:00,40.22,40.25,40.21,40.23,27118.0,39.3096,39.339,39.2999,39.3194,27118.0
2020-08-31 11:05:00,40.23,40.26,40.2,40.21,11260.0,39.3194,39.3487,39.2901,39.2999,11260.0
2020-08-31 11:10:00,40.21,40.21,40.17,40.17,12658.0,39.2999,39.2999,39.2608,39.2608,12658.0
2020-08-31 11:15:00,40.21,40.21,40.14,40.14,5866.0,39.2999,39.2999,39.2314,39.2314,5866.0
2020-08-31 11:20:00,40.12,40.12,39.99,39.99,42312.0,39.2119,39.2119,39.0848,39.0848,42312.0
2020-08-31 11:25:00,39.99,39.99,39.87,39.95,51760.0,39.0848,39.0848,38.9676,39.0457,51760.0
2020-08-31 11:30:00,39.96,39.97,39.88,39.95,45922.0,39.0555,39.0653,38.9773,39.0457,45922.0
2020-08-31 11:35:00,39.96,40.05,39.94,40.05,23236.0,39.0555,39.1435,39.036,39.1435,23236.0
2020-08-31 11:40:00,40.05,40.11,40.05,40.1,180578.0,39.1435,39.2021,39.1435,39.1924,180578.0
2020-08-31 11:45:00,40.1,40.15,40.1,40.13,35956.0,39.1924,39.2412,39.1924,39.2217,35956.0
2020-08-31 11:50:00,40.13,40.15,40.12,40.15,37210.0,39.2217,39.2412,39.2119,39.2412,37210.0
2020-08-31 11:55:00,40.13,40.16,40.1,40.1,9052.0,39.2217,39.251,39.1924,39.1924,9052.0
2020-08-31 12:00:00,40.1,40.14,40.08,40.13,11844.0,39.1924,39.2314,39.1728,39.2217,11844.0
2020-08-31 12:05:00,40.15,40.18,40.14,40.16,10396.0,39.2412,39.2705,39.2314,39.251,10396.0
2020-08-31 12:10:00,40.18,40.18,40.15,40.16,3470.0,39.2705,39.2705,39.2412,39.251,3470.0
2020-08-31 12:15:00,40.13,40.23,40.13,40.22,32182.0,39.2217,39.3194,39.2217,39.3096,32182.0
2020-08-31 12:20:00,40.21,40.21,40.17,40.18,9604.0,39.2999,39.2999,39.2608,39.2705,9604.0
2020-08-31 12:25:00,40.16,40.16,40.11,40.16,9436.0,39.251,39.251,39.2021,39.251,9436.0
2020-08-31 12:30:00,40.15,40.16,40.13,40.15,5598.0,39.2412,39.251,39.2217,39.2412,5598.0
2020-08-31 12:35:00,40.14,40.15,40.13,40.13,22520.0,39.2314,39.2412,39.2217,39.2217,22520.0
2020-08-31 12:40:00,40.13,40.15,40.1,40.1,23984.0,39.2217,39.2412,39.1924,39.1924,23984.0
2020-08-31 12:45:00,40.1,40.16,40.1,40.13,13794.0,39.1924,39.251,39.1924,39.2217,13794.0
2020-08-31 12:50:00,40.15,40.2,40.15,40.18,2878.0,39.2412,39.2901,39.2412,39.2705,2878.0
2020-08-31 12:55:00,40.18,40.19,40.17,40.19,3406.0,39.2705,39.2803,39.2608,39.2803,3406.0
2020-08-31 13:00:00,40.19,40.19,40.17,40.17,2208.0,39.2803,39.2803,39.2608,39.2608,2208.0
2020-08-31 13:05:00,40.18,40.2,40.17,40.19,15820.0,39.2705,39.2901,39.2608,39.2803,15820.0
2020-08-31 13:10:00,40.18,40.2,40.16,40.2,3800.0,39.2705,39.2901,39.251,39.2901,3800.0
2020-08-31 13:15:00,40.21,40.24,40.21,40.22,9328.0,39.2999,39.3292,39.2999,39.3096,9328.0
2020-08-31 13:20:00,40.21,40.22,40.21,40.22,2400.0,39.2999,39.3096,39.2999,39.3096,2400.0
2020-08-31 13:25:00,40.22,40.22,40.2,40.21,13188.0,39.3096,39.3096,39.2901,39.2999,13188.0
2020-08-31 13:30:00,40.21,40.25,40.21,40.24,6644.0,39.2999,39.339,39.2999,39.3292,6644.0
2020-08-31 13:35:00,40.23,40.23,40.19,40.21,6200.0,39.3194,39.3194,39.2803,39.2999,6200.0
2020-08-31 13:40:00,40.24,40.24,40.22,40.23,4000.0,39.3292,39.3292,39.3096,39.3194,4000.0
2020-08-31 13:45:00,40.23,40.26,40.22,40.26,13522.0,39.3194,39.3487,39.3096,39.3487,13522.0
2020-08-31 13:50:00,40.25,40.27,40.23,40.23,27912.0,39.339,39.3585,39.3194,39.3194,27912.0
2020-08-31 13:55:00,40.22,40.22,40.21,40.22,1000.0,39.3096,39.3096,39.2999,39.3096,1000.0
2020-08-31 14:00:00,40.21,40.21,40.17,40.21,9190.0,39.2999,39.2999,39.2608,39.2999,9190.0
2020-08-31 14:05:00,40.17,40.2,40.17,40.2,6806.0,39.2608,39.2901,39.2608,39.2901,6806.0
2020-08-31 14:10:00,40.2,40.24,40.2,40.21,3364.0,39.2901,39.3292,39.2901,39.2999,3364.0
2020-08-31 14:15:00,40.21,40.23,40.18,40.18,30238.0,39.2999,39.3194,39.2705,39.2705,30238.0
2020-08-31 14:20:00,40.19,40.2,40.17,40.2,10620.0,39.2803,39.2901,39.2608,39.2901,10620.0
2020-08-31 14:25:00,40.21,40.21,40.15,40.16,20644.0,39.2999,39.2999,39.2412,39.251,20644.0
2020-08-31 14:30:00,40.15,40.18,40.13,40.13,7090.0,39.2412,39.2705,39.2217,39.2217,7090.0
2020-08-31 14:35:00,40.14,40.17,40.13,40.16,12708.0,39.2314,39.2608,39.2217,39.251,12708.0
2020-08-31 14:40:00,40.16,40.23,40.16,40.23,7470.0,39.251,39.3194,39.251,39.3194,7470.0
2020-08-31 14:45:00,40.23,40.27,40.21,40.21,43760.0,39.3194,39.3585,39.2999,39.2999,43760.0
2020-08-31 14:50:00,40.24,40.27,40.22,40.25,19478.0,39.3292,39.3585,39.3096,39.339,19478.0
2020-08-31 14:55:00,40.27,40.27,40.24,40.26,6100.0,39.3585,39.3585,39.3292,39.3487,6100.0
2020-08-31 15:00:00,40.26,40.26,40.17,40.17,79576.0,39.3487,39.3487,39.2608,39.2608,79576.0
2020-08-31 15:05:00,40.17,40.25,40.17,40.25,18892.0,39.2608,39.339,39.2608,39.339,18892.0
2020-08-31 15:10:00,40.24,40.24,40.2,40.2,12458.0,39.3292,39.3292,39.2901,39.2901,12458.0
2020-08-31 15:15:00,40.21,40.21,40.12,40.12,24650.0,39.2999,39.2999,39.2119,39.2119,24650.0
2020-08-31 15:20:00,40.12,40.13,40.06,40.07,35738.0,39.2119,39.2217,39.1533,39.163,35738.0
2020-08-31 15:25:00,40.07,40.19,40.05,40.19,25814.0,39.163,39.2803,39.1435,39.2803,25814.0
2020-08-31 15:30:00,40.18,40.19,40.15,40.17,14830.0,39.2705,39.2803,39.2412,39.2608,14830.0
2020-08-31 15:35:00,40.19,40.24,40.19,40.23,21590.0,39.2803,39.3292,39.2803,39.3194,21590.0
2020-08-31 15:40:00,40.23,40.24,40.15,40.22,40614.0,39.3194,39.3292,39.2412,39.3096,40614.0
2020-08-31 15:45:00,40.23,40.35,40.22,40.35,83216.0,39.3194,39.4367,39.3096,39.4367,83216.0
2020-08-31 15:50:00,40.32,40.37,40.2,40.2,76916.0,39.4074,39.4562,39.2901,39.2901,76916.0
2020-08-31 15:55:00,40.2,40.24,39.92,39.92,485248.0,39.2901,39.3292,39.0164,39.0164,485248.0
2020-09-01 09:30:00,40.11,40.12,39.91,39.97,327482.0,39.2021,39.2119,39.0067,39.0653,327482.0
2020-09-01 09:35:00,39.96,40.04,39.91,40.02,32470.0,39.0555,39.1337,39.0067,39.1142,32470.0
2020-09-01 09:40:00,40.02,40.12,40.02,40.09,56508.0,39.1142,39.2119,39.1142,39.1826,56508.0
2020-09-01 09:45:00,40.1,40.15,40.08,40.15,50136.0,39.1924,39.2412,39.1728,39.2412,50136.0
2020-09-01 09:50:00,40.13,40.19,40.09,40.18,43004.0,39.2217,39.2803,39.1826,39.2705,43004.0
2020-09-01 09:55:00,40.19,40.2,40.17,40.17,12962.0,39.2803,39.2901,39.2608,39.2608,12962.0
2020-09-01 10:00:00,40.21,40.31,40.18,40.26,75330.0,39.2999,39.3976,39.2705,39.3487,75330.0
2020-09-01 10:05:00,40.26,40.32,40.17,40.18,52280.0,39.3487,39.4074,39.2608,39.2705,52280.0
2020-09-01 10:10:00,40.18,40.24,40.13,40.14,29926.0,39.2705,39.3292,39.2217,39.2314,29926.0
2020-09-01 10:15:00,40.19,40.22,40.12,40.21,68320.0,39.2803,39.3096,39.2119,39.2999,68320.0
2020-09-01 10:20:00,40.23,40.3,40.21,40.3,38780.0,39.3194,39.3878,39.2999,39.3878,38780.0
2020-09-01 10:25:00,40.3,40.39,40.29,40.39,54214.0,39.3878,39.4758,39.3781,39.4758,54214.0
2020-09-01 10:30:00,40.38,40.38,40.34,40.35,18100.0,39.466,39.466,39.4269,39.4367,18100.0
2020-09-01 10:35:00,40.37,40.37,40.3,40.35,16284.0,39.4562,39.4562,39.3878,39.4367,16284.0
2020-09-01 10:40:00,40.35,40.35,40.3,40.3,18732.0,39.4367,39.4367,39.3878,39.3878,18732.0
2020-09-01 10:45:00,40.29,40.38,40.29,40.31,23088.0,39.3781,39.466,39.3781,39.3976,23088.0
2020-09-01 10:50:00,40.31,40.35,40.23,40.24,92724.0,39.3976,39.4367,39.3194,39.3292,92724.0
2020-09-01 10:55:00,40.24,40.27,40.21,40.21,382440.0,39.3292,39.3585,39.2999,39.2999,382440.0
2020-09-01 11:00:00,40.23,40.24,40.2,40.22,14932.0,39.3194,39.3292,39.2901,39.3096,14932.0
2020-09-01 11:05:00,40.24,40.27,40.23,40.27,32640.0,39.3292,39.3585,39.3194,39.3585,32640.0
2020-09-01 11:10:00,40.27,40.3,40.25,40.3,14010.0,39.3585,39.3878,39.339,39.3878,14010.0
2020-09-01 11:15:00,40.29,40.35,40.29,40.3,11192.0,39.3781,39.4367,39.3781,39.3878,11192.0
2020-09-01 11:20:00,40.29,40.29,40.17,40.19,211438.0,39.3781,39.3781,39.2608,39.2803,211438.0
2020-09-01 11:25:00,40.2,40.25,40.17,40.24,601304.0,39.2901,39.339,39.2608,39.3292,601304.0
2020-09-01 11:30:00,40.27,40.27,40.23,40.24,137350.0,39.3585,39.3585,39.3194,39.3292,137350.0
2020-09-01 11:35:00,40.29,40.3,40.25,40.27,11702.0,39.3781,39.3878,39.339,39.3585,11702.0
2020-09-01 11:40:00,40.27,40.29,40.23,40.27,12850.0,39.3585,39.3781,39.3194,39.3585,12850.0
2020-09-01 11:45:00,40.25,40.27,40.23,40.25,3316.0,39.339,39.3585,39.3194,39.339,3316.0
2020-09-01 11:50:00,40.3,40.31,40.25,40.26,4800.0,39.3878,39.3976,39.339,39.3487,4800.0
2020-09-01 11:55:00,40.24,40.26,40.23,40.23,11060.0,39.3292,39.3487,39.3194,39.3194,11060.0
2020-09-01 12:00:00,40.24,40.29,40.24,40.29,17744.0,39.3292,39.3781,39.3292,39.3781,17744.0
2020-09-01 12:05:00,40.31,40.32,40.29,40.31,7900.0,39.3976,39.4074,39.3781,39.3976,7900.0
2020-09-01 12:10:00,40.32,40.34,40.3,40.34,6408.0,39.4074,39.4269,39.3878,39.4269,6408.0
2020-09-01 12:15:00,40.34,40.34,40.3,40.33,5340.0,39.4269,39.4269,39.3878,39.4171,5340.0
2020-09-01 12:20:00,40.34,40.34,40.29,40.29,3648.0,39.4269,39.4269,39.3781,39.3781,3648.0
2020-09-01 12:25:00,40.29,40.31,40.27,40.29,6866.0,39.3781,39.3976,39.3585,39.3781,6866.0
2020-09-01 12:30:00,40.29,40.33,40.28,40.33,5790.0,39.3781,39.4171,39.3683,39.4171,5790.0
2020-09-01 12:35:00,40.32,40.33,40.29,40.3,12896.0,39.4074,39.4171,39.3781,39.3878,12896.0
2020-09-01 12:40:00,40.29,40.3,40.26,40.28,13054.0,39.3781,39.3878,39.3487,39.3683,13054.0
2020-09-01 12:45:00,40.31,40.32,40.28,40.28,4524.0,39.3976,39.4074,39.3683,39.3683,4524.0
2020-09-01 12:50:00,40.28,40.32,40.28,40.32,14554.0,39.3683,39.4074,39.3683,39.4074,14554.0
2020-09-01 12:55:00,40.32,40.34,40.32,40.33,6640.0,39.4074,39.4269,39.4074,39.4171,6640.0
2020-09-01 13:00:00,40.31,40.34,40.3,40.31,79670.0,39.3976,39.4269,39.3878,39.3976,79670.0
2020-09-01 13:05:00,40.31,40.31,40.29,40.29,4636.0,39.3976,39.3976,39.3781,39.3781,4636.0
2020-09-01 13:10:00,40.29,40.3,40.26,40.28,5416.0,39.3781,39.3878,39.3487,39.3683,5416.0
2020-09-01 13:15:00,40.27,40.3,40.27,40.3,4906.0,39.3585,39.3878,39.3585,39.3878,4906.0
2020-09-01 13:20:00,40.29,40.31,40.28,40.31,8380.0,39.3781,39.3976,39.3683,39.3976,8380.0
2020-09-01 13:25:00,40.31,40.32,40.3,40.3,3022.0,39.3976,39.4074,39.3878,39.3878,3022.0
2020-09-01 13:30:00,40.31,40.31,40.29,40.29,3842.0,39.3976,39.3976,39.3781,39.3781,3842.0
2020-09-01 13:35:00,40.3,40.34,40.3,40.34,6326.0,39.3878,39.4269,39.3878,39.4269,6326.0
2020-09-01 13:40:00,40.35,40.41,40.34,40.41,18456.0,39.4367,39.4953,39.4269,39.4953,18456.0
2020-09-01 13:45:00,40.4,40.41,40.39,40.4,11138.0,39.4856,39.4953,39.4758,39.4856,11138.0
2020-09-01 13:50:00,40.4,40.4,40.35,40.35,46904.0,39.4856,39.4856,39.4367,39.4367,46904.0
2020-09-01 13:55:00,40.37,40.38,40.37,40.38,9322.0,39.4562,39.466,39.4562,39.466,9322.0
2020-09-01 14:00:00,40.38,40.38,40.36,40.38,8600.0,39.466,39.466,39.4465,39.466,8600.0
2020-09-01 14:05:00,40.38,40.4,40.38,40.4,4628.0,39.466,39.4856,39.466,39.4856,4628.0
2020-09-01 14:10:00,40.4,40.43,40.4,40.42,36220.0,39.4856,39.5149,39.4856,39.5051,36220.0
2020-09-01 14:15:00,40.42,40.44,40.42,40.44,31504.0,39.5051,39.5247,39.5051,39.5247,31504.0
2020-09-01 14:20:00,40.44,40.46,40.43,40.46,10450.0,39.5247,39.5442,39.5149,39.5442,10450.0
2020-09-01 14:25:00,40.45,40.49,40.43,40.46,22712.0,39.5344,39.5735,39.5149,39.5442,22712.0
2020-09-01 14:30:00,40.46,40.48,40.46,40.47,10908.0,39.5442,39.5638,39.5442,39.554,10908.0
2020-09-01 14:35:00,40.45,40.48,40.45,40.48,11210.0,39.5344,39.5638,39.5344,39.5638,11210.0
2020-09-01 14:40:00,40.48,40.5,40.46,40.46,14206.0,39.5638,39.5833,39.5442,39.5442,14206.0
2020-09-01 14:45:00,40.45,40.47,40.44,40.47,15618.0,39.5344,39.554,39.5247,39.554,15618.0
2020-09-01 14:50:00,40.47,40.49,40.45,40.49,19526.0,39.554,39.5735,39.5344,39.5735,19526.0
2020-09-01 14:55:00,40.46,40.51,40.46,40.49,18580.0,39.5442,39.5931,39.5442,39.5735,18580.0
2020-09-01 15:00:00,40.49,40.49,40.46,40.47,10722.0,39.5735,39.5735,39.5442,39.554,10722.0
2020-09-01 15:05:00,40.46,40.51,40.46,40.49,13212.0,39.5442,39.5931,39.5442,39.5735,13212.0
2020-09-01 15:10:00,40.5,40.5,40.4,40.4,34302.0,39.5833,39.5833,39.4856,39.4856,34302.0
2020-09-01 15:15:00,40.41,40.45,40.41,40.45,12266.0,39.4953,39.5344,39.4953,39.5344,12266.0
2020-09-01 15:20:00,40.45,40.48,40.44,40.48,23912.0,39.5344,39.5638,39.5247,39.5638,23912.0
2020-09-01 15:25:00,40.48,40.49,40.41,40.41,25900.0,39.5638,39.5735,39.4953,39.4953,25900.0
2020-09-01 15:30:00,40.43,40.44,40.39,40.4,28056.0,39.5149,39.5247,39.4758,39.4856,28056.0
2020-09-01 15:35:00,40.42,40.44,40.41,40.43,17834.0,39.5051,39.5247,39.4953,39.5149,17834.0
2020-09-01 15:40:00,40.43,40.54,40.43,40.54,191884.0,39.5149,39.6224,39.5149,39.6224,191884.0
2020-09-01 15:45:00,40.52,40.53,40.46,40.47,28936.0,39.6028,39.6126,39.5442,39.554,28936.0
2020-09-01 15:50:00,40.45,40.49,40.42,40.47,48160.0,39.5344,39.5735,39.5051,39.554,48160.0
2020-09-01 15:55:00,40.49,40.69,40.47,40.66,221052.0,39.5735,39.769,39.554,39.7397,221052.0
2020-09-02 09:30:00,41.15,41.16,40.93,40.98,289236.0,40.2186,40.2284,40.0036,40.0524,289236.0
2020-09-02 09:35:00,40.98,41.05,40.94,41.04,84352.0,40.0524,40.1208,40.0133,40.1111,84352.0
2020-09-02 09:40:00,41.02,41.13,40.97,41.13,47176.0,40.0915,40.199,40.0427,40.199,47176.0
2020-09-02 09:45:00,41.1,41.12,41.02,41.02,42928.0,40.1697,40.1893,40.0915,40.0915,42928.0
2020-09-02 09:50:00,41.02,41.03,40.95,40.99,72204.0,40.0915,40.1013,40.0231,40.0622,72204.0
2020-09-02 09:55:00,41.0,41.04,40.88,40.94,125148.0,40.072,40.1111,39.9547,40.0133,125148.0
2020-09-02 10:00:00,40.94,41.02,40.93,41.02,36476.0,40.0133,40.0915,40.0036,40.0915,36476.0
2020-09-02 10:05:00,41.04,41.06,40.86,40.91,109028.0,40.1111,40.1306,39.9352,39.984,109028.0
2020-09-02 10:10:00,40.88,41.04,40.87,41.04,54506.0,39.9547,40.1111,39.9449,40.1111,54506.0
2020-09-02 10:15:00,41.02,41.12,41.01,41.12,94110.0,40.0915,40.1893,40.0818,40.1893,94110.0
2020-09-02 10:20:00,41.12,41.18,41.09,41.15,61674.0,40.1893,40.2479,40.1599,40.2186,61674.0
2020-09-02 10:25:00,41.16,41.22,41.12,41.21,45674.0,40.2284,40.287,40.1893,40.2772,45674.0
2020-09-02 10:30:00,41.21,41.29,41.2,41.26,167564.0,40.2772,40.3554,40.2675,40.3261,167564.0
2020-09-02 10:35:00,41.26,41.26,41.15,41.16,57546.0,40.3261,40.3261,40.2186,40.2284,57546.0
2020-09-02 10:40:00,41.15,41.18,41.1,41.15,38784.0,40.2186,40.2479,40.1697,40.2186,38784.0
2020-09-02 10:45:00,41.15,41.18,41.09,41.17,24844.0,40.2186,40.2479,40.1599,40.2381,24844.0
2020-09-02 10:50:00,41.18,41.24,41.18,41.24,26784.0,40.2479,40.3065,40.2479,40.3065,26784.0
2020-09-02 10:55:00,41.24,41.24,41.17,41.19,29868.0,40.3065,40.3065,40.2381,40.2577,29868.0
2020-09-02 11:00:00,41.2,41.23,41.17,41.21,23096.0,40.2675,40.2968,40.2381,40.2772,23096.0
2020-09-02 11:05:00,41.21,41.21,41.08,41.11,28086.0,40.2772,40.2772,40.1502,40.1795,28086.0
2020-09-02 11:10:00,41.1,41.18,41.1,41.15,18810.0,40.1697,40.2479,40.1697,40.2186,18810.0
2020-09-02 11:15:00,41.16,41.16,41.06,41.11,53010.0,40.2284,40.2284,40.1306,40.1795,53010.0
2020-09-02 11:20:00,41.11,41.16,41.06,41.07,76512.0,40.1795,40.2284,40.1306,40.1404,76512.0
2020-09-02 11:25:00,41.09,41.1,41.02,41.1,81068.0,40.1599,40.1697,40.0915,40.1697,81068.0
2020-09-02 11:30:00,41.08,41.18,41.08,41.14,25334.0,40.1502,40.2479,40.1502,40.2088,25334.0
2020-09-02 11:35:00,41.13,41.13,40.92,40.92,97394.0,40.199,40.199,39.9938,39.9938,97394.0
2020-09-02 11:40:00,40.91,41.02,40.91,41.02,109906.0,39.984,40.0915,39.984,40.0915,109906.0
2020-09-02 11:45:00,40.99,41.09,40.99,41.07,31336.0,40.0622,40.1599,40.0622,40.1404,31336.0
2020-09-02 11:50:00,41.06,41.1,41.06,41.1,19046.0,40.1306,40.1697,40.1306,40.1697,19046.0
2020-09-02 11:55:00,41.09,41.18,41.09,41.17,38218.0,40.1599,40.2479,40.1599,40.2381,38218.0
2020-09-02 12:00:00,41.17,41.22,41.12,41.19,35040.0,40.2381,40.287,40.1893,40.2577,35040.0
2020-09-02 12:05:00,41.2,41.21,41.19,41.2,10168.0,40.2675,40.2772,40.2577,40.2675,10168.0
2020-09-02 12:10:00,41.2,41.24,41.2,41.23,29738.0,40.2675,40.3065,40.2675,40.2968,29738.0
2020-09-02 12:15:00,41.23,41.3,41.23,41.3,74898.0,40.2968,40.3652,40.2968,40.3652,74898.0
2020-09-02 12:20:00,41.3,41.34,41.28,41.34,29928.0,40.3652,40.4043,40.3456,40.4043,29928.0
2020-09-02 12:25:00,41.32,41.33,41.29,41.32,31680.0,40.3847,40.3945,40.3554,40.3847,31680.0
2020-09-02 12:30:00,41.33,41.33,41.31,41.32,11876.0,40.3945,40.3945,40.375,40.3847,11876.0
2020-09-02 12:35:00,41.34,41.4,41.33,41.35,42772.0,40.4043,40.4629,40.3945,40.4141,42772.0
2020-09-02 12:40:00,41.35,41.37,41.34,41.36,14334.0,40.4141,40.4336,40.4043,40.4238,14334.0
2020-09-02 12:45:00,41.37,41.4,41.34,41.34,19862.0,40.4336,40.4629,40.4043,40.4043,19862.0
2020-09-02 12:50:00,41.35,41.38,41.34,41.36,21230.0,40.4141,40.4434,40.4043,40.4238,21230.0
2020-09-02 12:55:00,41.35,41.38,41.35,41.37,3800.0,40.4141,40.4434,40.4141,40.4336,3800.0
2020-09-02 13:00:00,41.35,41.35,41.32,41.32,5600.0,40.4141,40.4141,40.3847,40.3847,5600.0
2020-09-02 13:05:00,41.32,41.35,41.32,41.35,20394.0,40.3847,40.4141,40.3847,40.4141,20394.0
2020-09-02 13:10:00,41.35,41.48,41.35,41.47,131840.0,40.4141,40.5411,40.4141,40.5313,131840.0
2020-09-02 13:15:00,41.48,41.52,41.47,41.51,51924.0,40.5411,40.5802,40.5313,40.5704,51924.0
2020-09-02 13:20:00,41.51,41.56,41.48,41.56,28174.0,40.5704,40.6193,40.5411,40.6193,28174.0
2020-09-02 13:25:00,41.55,41.57,41.53,41.57,20200.0,40.6095,40.6291,40.59,40.6291,20200.0
2020-09-02 13:30:00,41.56,41.6,41.55,41.6,43288.0,40.6193,40.6584,40.6095,40.6584,43288.0
2020-09-02 13:35:00,41.6,41.6,41.56,41.6,33102.0,40.6584,40.6584,40.6193,40.6584,33102.0
2020-09-02 13:40:00,41.6,41.62,41.57,41.59,5048.0,40.6584,40.6779,40.6291,40.6486,5048.0
2020-09-02 13:45:00,41.6,41.6,41.57,41.57,44340.0,40.6584,40.6584,40.6291,40.6291,44340.0
2020-09-02 13:50:00,41.56,41.58,41.55,41.56,13508.0,40.6193,40.6389,40.6095,40.6193,13508.0
2020-09-02 13:55:00,41.56,41.6,41.54,41.55,12952.0,40.6193,40.6584,40.5998,40.6095,12952.0
2020-09-02 14:00:00,41.55,41.55,41.42,41.49,89578.0,40.6095,40.6095,40.4825,40.5509,89578.0
2020-09-02 14:05:00,41.5,41.53,41.49,41.53,10600.0,40.5607,40.59,40.5509,40.59,10600.0
2020-09-02 14:10:00,41.52,41.52,41.45,41.48,70442.0,40.5802,40.5802,40.5118,40.5411,70442.0
2020-09-02 14:15:00,41.47,41.54,41.47,41.52,20988.0,40.5313,40.5998,40.5313,40.5802,20988.0
2020-09-02 14:20:00,41.53,41.58,41.52,41.57,21566.0,40.59,40.6389,40.5802,40.6291,21566.0
2020-09-02 14:25:00,41.55,41.61,41.55,41.58,140598.0,40.6095,40.6682,40.6095,40.6389,140598.0
2020-09-02 14:30:00,41.57,41.61,41.56,41.6,15814.0,40.6291,40.6682,40.6193,40.6584,15814.0
2020-09-02 14:35:00,41.59,41.6,41.54,41.57,20606.0,40.6486,40.6584,40.5998,40.6291,20606.0
2020-09-02 14:40:00,41.57,41.6,41.56,41.56,11932.0,40.6291,40.6584,40.6193,40.6193,11932.0
2020-09-02 14:45:00,41.56,41.65,41.56,41.63,41168.0,40.6193,40.7073,40.6193,40.6877,41168.0
2020-09-02 14:50:00,41.63,41.66,41.6,41.6,38558.0,40.6877,40.717,40.6584,40.6584,38558.0
2020-09-02 14:55:00,41.6,41.63,41.6,41.62,11964.0,40.6584,40.6877,40.6584,40.6779,11964.0
2020-09-02 15:00:00,41.63,41.68,41.61,41.68,28986.0,40.6877,40.7366,40.6682,40.7366,28986.0
2020-09-02 15:05:00,41.65,41.68,41.63,41.68,7676.0,40.7073,40.7366,40.6877,40.7366,7676.0
2020-09-02 15:10:00,41.67,41.8,41.67,41.8,127950.0,40.7268,40.8539,40.7268,40.8539,127950.0
2020-09-02 15:15:00,41.81,41.85,41.77,41.85,61300.0,40.8636,40.9027,40.8246,40.9027,61300.0
2020-09-02 15:20:00,41.85,41.88,41.84,41.87,28092.0,40.9027,40.9321,40.893,40.9223,28092.0
2020-09-02 15:25:00,41.88,41.88,41.82,41.84,49768.0,40.9321,40.9321,40.8734,40.893,49768.0
2020-09-02 15:30:00,41.85,41.88,41.8,41.88,105340.0,40.9027,40.9321,40.8539,40.9321,105340.0
2020-09-02 15:35:00,41.88,41.93,41.85,41.92,50310.0,40.9321,40.9809,40.9027,40.9712,50310.0
2020-09-02 15:40:00,41.92,42.0,41.92,41.99,62368.0,40.9712,41.0493,40.9712,41.0396,62368.0
2020-09-02 15:45:00,41.99,42.07,41.98,42.07,48156.0,41.0396,41.1178,41.0298,41.1178,48156.0
2020-09-02 15:50:00,42.08,42.08,41.94,42.04,110062.0,41.1275,41.1275,40.9907,41.0884,110062.0
2020-09-02 15:55:00,42.02,42.04,41.84,41.84,246930.0,41.0689,41.0884,40.893,40.893,246930.0
2020-09-03 09:30:00,41.4,41.52,41.35,41.35,328788.0,40.4629,40.5802,40.4141,40.4141,328788.0
2020-09-03 09:35:00,41.35,41.48,41.32,41.47,205276.0,40.4141,40.5411,40.3847,40.5313,205276.0
2020-09-03 09:40:00,41.46,41.46,41.24,41.3,174434.0,40.5216,40.5216,40.3065,40.3652,174434.0
2020-09-03 09:45:00,41.3,41.49,41.27,41.45,227732.0,40.3652,40.5509,40.3359,40.5118,227732.0
2020-09-03 09:50:00,41.43,41.44,41.24,41.24,132758.0,40.4922,40.502,40.3065,40.3065,132758.0
2020-09-03 09:55:00,41.24,41.39,41.24,41.36,39036.0,40.3065,40.4532,40.3065,40.4238,39036.0
2020-09-03 10:00:00,41.37,41.42,41.32,41.35,110724.0,40.4336,40.4825,40.3847,40.4141,110724.0
2020-09-03 10:05:00,41.34,41.34,41.1,41.1,86582.0,40.4043,40.4043,40.1697,40.1697,86582.0
2020-09-03 10:10:00,41.1,41.16,41.05,41.13,76072.0,40.1697,40.2284,40.1208,40.199,76072.0
2020-09-03 10:15:00,41.12,41.12,40.89,40.89,92580.0,40.1893,40.1893,39.9645,39.9645,92580.0
2020-09-03 10:20:00,40.92,40.93,40.49,40.57,331160.0,39.9938,40.0036,39.5735,39.6517,331160.0
2020-09-03 10:25:00,40.58,40.74,40.57,40.65,151758.0,39.6615,39.8179,39.6517,39.7299,151758.0
2020-09-03 10:30:00,40.66,40.76,40.51,40.64,109088.0,39.7397,39.8374,39.5931,39.7201,109088.0
2020-09-03 10:35:00,40.65,40.7,40.35,40.45,269806.0,39.7299,39.7788,39.4367,39.5344,269806.0
2020-09-03 10:40:00,40.47,40.55,40.41,40.43,96130.0,39.554,39.6322,39.4953,39.5149,96130.0
2020-09-03 10:45:00,40.4,40.47,40.12,40.13,206564.0,39.4856,39.554,39.2119,39.2217,206564.0
2020-09-03 10:50:00,40.13,40.42,40.13,40.41,262456.0,39.2217,39.5051,39.2217,39.4953,262456.0
2020-09-03 10:55:00,40.41,40.42,40.22,40.34,112924.0,39.4953,39.5051,39.3096,39.4269,112924.0
2020-09-03 11:00:00,40.35,40.38,39.99,40.0,126674.0,39.4367,39.466,39.0848,39.0946,126674.0
2020-09-03 11:05:00,40.0,40.06,39.63,39.74,433948.0,39.0946,39.1533,38.733,38.8405,433948.0
2020-09-03 11:10:00,39.74,39.85,39.68,39.76,140308.0,38.8405,38.948,38.7819,38.86,140308.0
2020-09-03 11:15:00,39.73,39.74,38.93,38.96,266146.0,38.8307,38.8405,38.0488,38.0782,266146.0
2020-09-03 11:20:00,38.96,39.24,38.91,39.12,172040.0,38.0782,38.3518,38.0293,38.2345,172040.0
2020-09-03 11:25:00,39.17,39.4,39.12,39.37,71210.0,38.2834,38.5082,38.2345,38.4789,71210.0
2020-09-03 11:30:00,39.38,39.54,39.29,39.45,221440.0,38.4886,38.645,38.4007,38.5571,221440.0
2020-09-03 11:35:00,39.46,39.63,39.23,39.63,234600.0,38.5668,38.733,38.342,38.733,234600.0
2020-09-03 11:40:00,39.6,39.87,39.6,39.73,180866.0,38.7037,38.9676,38.7037,38.8307,180866.0
2020-09-03 11:45:00,39.72,39.87,39.65,39.72,132014.0,38.821,38.9676,38.7525,38.821,132014.0
2020-09-03 11:50:00,39.76,39.88,39.75,39.88,66726.0,38.86,38.9773,38.8503,38.9773,66726.0
2020-09-03 11:55:00,39.88,39.88,39.5,39.54,109144.0,38.9773,38.9773,38.6059,38.645,109144.0
2020-09-03 12:00:00,39.59,39.6,39.38,39.49,100464.0,38.6939,38.7037,38.4886,38.5962,100464.0
2020-09-03 12:05:00,39.49,39.63,39.45,39.6,65970.0,38.5962,38.733,38.5571,38.7037,65970.0
2020-09-03 12:10:00,39.6,39.7,39.6,39.69,55060.0,38.7037,38.8014,38.7037,38.7916,55060.0
2020-09-03 12:15:00,39.69,39.75,39.57,39.69,111414.0,38.7916,38.8503,38.6743,38.7916,111414.0
2020-09-03 12:20:00,39.68,39.68,39.54,39.54,28376.0,38.7819,38.7819,38.645,38.645,28376.0
2020-09-03 12:25:00,39.51,39.58,39.45,39.48,64116.0,38.6157,38.6841,38.5571,38.5864,64116.0
2020-09-03 12:30:00,39.4,39.5,39.18,39.18,87770.0,38.5082,38.6059,38.2932,38.2932,87770.0
2020-09-03 12:35:00,39.17,39.43,39.11,39.34,91434.0,38.2834,38.5375,38.2248,38.4496,91434.0
2020-09-03 12:40:00,39.34,39.36,39.17,39.17,51198.0,38.4496,38.4691,38.2834,38.2834,51198.0
2020-09-03 12:45:00,39.17,39.3,39.02,39.04,136440.0,38.2834,38.4105,38.1368,38.1563,136440.0
2020-09-03 12:50:00,39.03,39.15,38.98,39.1,84262.0,38.1466,38.2639,38.0977,38.215,84262.0
2020-09-03 12:55:00,39.07,39.24,39.01,39.01,124060.0,38.1857,38.3518,38.127,38.127,124060.0
2020-09-03 13:00:00,39.02,39.06,38.69,38.74,133022.0,38.1368,38.1759,37.8143,37.8631,133022.0
2020-09-03 13:05:00,38.76,39.06,38.76,39.0,84296.0,37.8827,38.1759,37.8827,38.1173,84296.0
2020-09-03 13:10:00,38.98,39.26,38.97,39.26,145320.0,38.0977,38.3714,38.0879,38.3714,145320.0
2020-09-03 13:15:00,39.24,39.24,38.96,38.99,95780.0,38.3518,38.3518,38.0782,38.1075,95780.0
2020-09-03 13:20:00,39.03,39.15,38.94,39.09,99024.0,38.1466,38.2639,38.0586,38.2052,99024.0
2020-09-03 13:25:00,39.08,39.33,39.0,39.32,61328.0,38.1954,38.4398,38.1173,38.43,61328.0
2020-09-03 13:30:00,39.29,39.29,38.88,38.97,100632.0,38.4007,38.4007,38.0,38.0879,100632.0
2020-09-03 13:35:00,38.94,39.04,38.85,38.87,19454.0,38.0586,38.1563,37.9706,37.9902,19454.0
2020-09-03 13:40:00,38.9,39.01,38.79,38.83,64608.0,38.0195,38.127,37.912,37.9511,64608.0
2020-09-03 13:45:00,38.84,38.94,38.81,38.82,36676.0,37.9609,38.0586,37.9316,37.9413,36676.0
2020-09-03 13:50:00,38.85,39.08,38.84,39.08,39494.0,37.9706,38.1954,37.9609,38.1954,39494.0
2020-09-03 13:55:00,39.06,39.1,38.99,38.99,24104.0,38.1759,38.215,38.1075,38.1075,24104.0
2020-09-03 14:00:00,38.98,39.08,38.91,39.03,49160.0,38.0977,38.1954,38.0293,38.1466,49160.0
2020-09-03 14:05:00,39.05,39.1,38.94,39.04,25864.0,38.1661,38.215,38.0586,38.1563,25864.0
2020-09-03 14:10:00,39.02,39.18,38.94,39.01,117506.0,38.1368,38.2932,38.0586,38.127,117506.0
2020-09-03 14:15:00,39.02,39.02,38.82,38.87,101918.0,38.1368,38.1368,37.9413,37.9902,101918.0
2020-09-03 14:20:00,38.92,38.95,38.83,38.85,43198.0,38.0391,38.0684,37.9511,37.9706,43198.0
2020-09-03 14:25:00,38.83,39.02,38.79,38.98,153826.0,37.9511,38.1368,37.912,38.0977,153826.0
2020-09-03 14:30:00,38.97,39.2,38.93,39.16,72310.0,38.0879,38.3127,38.0488,38.2736,72310.0
2020-09-03 14:35:00,39.12,39.3,39.1,39.15,112262.0,38.2345,38.4105,38.215,38.2639,112262.0
2020-09-03 14:40:00,39.15,39.2,38.97,38.98,29262.0,38.2639,38.3127,38.0879,38.0977,29262.0
2020-09-03 14:45:00,38.98,39.02,38.87,38.92,29064.0,38.0977,38.1368,37.9902,38.0391,29064.0
2020-09-03 14:50:00,38.91,38.99,38.79,38.85,74228.0,38.0293,38.1075,37.912,37.9706,74228.0
2020-09-03 14:55:00,38.83,38.84,38.61,38.62,87058.0,37.9511,37.9609,37.7361,37.7459,87058.0
2020-09-03 15:00:00,38.62,38.74,38.48,38.5,679380.0,37.7459,37.8631,37.609,37.6286,679380.0
2020-09-03 15:05:00,38.51,38.71,38.44,38.56,481774.0,37.6383,37.8338,37.5699,37.6872,481774.0
2020-09-03 15:10:00,38.57,38.71,38.49,38.71,105774.0,37.697,37.8338,37.6188,37.8338,105774.0
2020-09-03 15:15:00,38.73,38.76,38.6,38.62,94770.0,37.8534,37.8827,37.7263,37.7459,94770.0
2020-09-03 15:20:00,38.6,38.63,38.4,38.45,93878.0,37.7263,37.7556,37.5308,37.5797,93878.0
2020-09-03 15:25:00,38.41,38.57,38.35,38.38,132054.0,37.5406,37.697,37.482,37.5113,132054.0
2020-09-03 15:30:00,38.37,38.52,38.3,38.3,86840.0,37.5015,37.6481,37.4331,37.4331,86840.0
2020-09-03 15:35:00,38.31,38.72,38.31,38.63,156074.0,37.4429,37.8436,37.4429,37.7556,156074.0
2020-09-03 15:40:00,38.65,38.83,38.54,38.74,115662.0,37.7752,37.9511,37.6677,37.8631,115662.0
2020-09-03 15:45:00,38.82,38.83,38.52,38.52,236384.0,37.9413,37.9511,37.6481,37.6481,236384.0
2020-09-03 15:50:00,38.5,38.99,38.38,38.86,489188.0,37.6286,38.1075,37.5113,37.9804,489188.0
2020-09-03 15:55:00,38.87,39.07,38.84,38.96,303106.0,37.9902,38.1857,37.9609,38.0782,303106.0
2020-09-04 09:30:00,39.12,39.46,38.98,39.42,261170.0,38.2345,38.5668,38.0977,38.5277,261170.0
2020-09-04 09:35:00,39.42,39.49,39.19,39.2,146308.0,38.5277,38.5962,38.3029,38.3127,146308.0
2020-09-04 09:40:00,39.2,39.33,39.08,39.1,201470.0,38.3127,38.4398,38.1954,38.215,201470.0
2020-09-04 09:45:00,39.13,39.17,38.79,38.83,183314.0,38.2443,38.2834,37.912,37.9511,183314.0
2020-09-04 09:50:00,38.87,38.93,38.54,38.57,147654.0,37.9902,38.0488,37.6677,37.697,147654.0
2020-09-04 09:55:00,38.63,38.65,38.42,38.52,214362.0,37.7556,37.7752,37.5504,37.6481,214362.0
2020-09-04 10:00:00,38.52,38.79,38.5,38.68,118516.0,37.6481,37.912,37.6286,37.8045,118516.0
2020-09-04 10:05:00,38.64,38.67,38.55,38.59,69358.0,37.7654,37.7947,37.6774,37.7165,69358.0
2020-09-04 10:10:00,38.58,38.63,38.23,38.23,113746.0,37.7068,37.7556,37.3647,37.3647,113746.0
2020-09-04 10:15:00,38.24,38.35,37.81,37.81,182342.0,37.3745,37.482,36.9542,36.9542,182342.0
2020-09-04 10:20:00,37.83,38.09,37.73,37.82,205030.0,36.9737,37.2278,36.876,36.964,205030.0
2020-09-04 10:25:00,37.84,37.99,37.51,37.55,322618.0,36.9835,37.1301,36.661,36.7001,322618.0
2020-09-04 10:30:00,37.55,37.75,37.43,37.44,967930.0,36.7001,36.8955,36.5828,36.5926,967930.0
2020-09-04 10:35:00,37.44,37.52,36.88,37.23,399548.0,36.5926,36.6707,36.0452,36.3873,399548.0
2020-09-04 10:40:00,37.21,37.22,36.57,36.66,355824.0,36.3678,36.3775,35.7423,35.8302,355824.0
2020-09-04 10:45:00,36.63,37.15,36.63,37.13,130622.0,35.8009,36.3091,35.8009,36.2896,130622.0
2020-09-04 10:50:00,37.12,37.18,36.88,37.17,109398.0,36.2798,36.3384,36.0452,36.3287,109398.0
2020-09-04 10:55:00,37.19,37.49,37.13,37.41,208858.0,36.3482,36.6414,36.2896,36.5632,208858.0
2020-09-04 11:00:00,37.38,37.44,37.1,37.27,96352.0,36.5339,36.5926,36.2603,36.4264,96352.0
2020-09-04 11:05:00,37.32,37.33,37.02,37.08,161458.0,36.4753,36.4851,36.1821,36.2407,161458.0
2020-09-04 11:10:00,37.06,37.27,37.0,37.27,97426.0,36.2212,36.4264,36.1625,36.4264,97426.0
2020-09-04 11:15:00,37.23,37.33,37.0,37.15,87960.0,36.3873,36.4851,36.1625,36.3091,87960.0
2020-09-04 11:20:00,37.2,37.2,36.93,36.93,94396.0,36.358,36.358,36.0941,36.0941,94396.0
2020-09-04 11:25:00,36.91,36.92,36.7,36.92,70038.0,36.0746,36.0843,35.8693,36.0843,70038.0
2020-09-04 11:30:00,36.9,37.21,36.88,37.21,131876.0,36.0648,36.3678,36.0452,36.3678,131876.0
2020-09-04 11:35:00,37.16,37.33,37.16,37.31,73126.0,36.3189,36.4851,36.3189,36.4655,73126.0
2020-09-04 11:40:00,37.31,37.33,36.98,37.0,98382.0,36.4655,36.4851,36.143,36.1625,98382.0
2020-09-04 11:45:00,36.99,37.22,36.98,37.21,195062.0,36.1527,36.3775,36.143,36.3678,195062.0
2020-09-04 11:50:00,37.2,37.54,37.13,37.54,179918.0,36.358,36.6903,36.2896,36.6903,179918.0
2020-09-04 11:55:00,37.55,37.62,37.36,37.54,180002.0,36.7001,36.7685,36.5144,36.6903,180002.0
2020-09-04 12:00:00,37.55,37.68,37.54,37.6,128336.0,36.7001,36.8271,36.6903,36.7489,128336.0
2020-09-04 12:05:00,37.6,37.65,37.42,37.42,66082.0,36.7489,36.7978,36.573,36.573,66082.0
2020-09-04 12:10:00,37.52,37.57,37.35,37.51,79574.0,36.6707,36.7196,36.5046,36.661,79574.0
2020-09-04 12:15:00,37.5,37.57,37.3,37.35,86816.0,36.6512,36.7196,36.4557,36.5046,86816.0
2020-09-04 12:20:00,37.38,37.63,37.38,37.63,54200.0,36.5339,36.7783,36.5339,36.7783,54200.0
2020-09-04 12:25:00,37.63,37.85,37.62,37.85,124146.0,36.7783,36.9933,36.7685,36.9933,124146.0
2020-09-04 12:30:00,37.84,37.94,37.76,37.93,99340.0,36.9835,37.0812,36.9053,37.0715,99340.0
2020-09-04 12:35:00,37.95,38.06,37.9,37.95,430690.0,37.091,37.1985,37.0421,37.091,430690.0
2020-09-04 12:40:00,37.97,38.05,37.85,37.93,131268.0,37.1106,37.1888,36.9933,37.0715,131268.0
2020-09-04 12:45:00,37.95,38.1,37.87,37.88,243264.0,37.091,37.2376,37.0128,37.0226,243264.0
2020-09-04 12:50:00,37.88,37.97,37.76,37.9,156022.0,37.0226,37.1106,36.9053,37.0421,156022.0
2020-09-04 12:55:00,37.88,37.96,37.82,37.94,46650.0,37.0226,37.1008,36.964,37.0812,46650.0
2020-09-04 13:00:00,37.89,37.9,37.65,37.66,70222.0,37.0324,37.0421,36.7978,36.8076,70222.0
2020-09-04 13:05:00,37.69,37.74,37.62,37.74,64320.0,36.8369,36.8858,36.7685,36.8858,64320.0
2020-09-04 13:10:00,37.72,37.77,37.63,37.73,40630.0,36.8662,36.9151,36.7783,36.876,40630.0
2020-09-04 13:15:00,37.73,37.73,37.42,37.42,51390.0,36.876,36.876,36.573,36.573,51390.0
2020-09-04 13:20:00,37.43,37.64,37.42,37.59,22468.0,36.5828,36.788,36.573,36.7392,22468.0
2020-09-04 13:25:00,37.58,37.7,37.57,37.57,28730.0,36.7294,36.8467,36.7196,36.7196,28730.0
2020-09-04 13:30:00,37.57,37.57,37.38,37.43,94180.0,36.7196,36.7196,36.5339,36.5828,94180.0
2020-09-04 13:35:00,37.5,37.72,37.41,37.67,38146.0,36.6512,36.8662,36.5632,36.8174,38146.0
2020-09-04 13:40:00,37.7,37.71,37.59,37.63,25264.0,36.8467,36.8564,36.7392,36.7783,25264.0
2020-09-04 13:45:00,37.65,37.81,37.65,37.73,68790.0,36.7978,36.9542,36.7978,36.876,68790.0
2020-09-04 13:50:00,37.7,37.8,37.56,37.79,45848.0,36.8467,36.9444,36.7098,36.9346,45848.0
2020-09-04 13:55:00,37.8,37.85,37.74,37.84,51844.0,36.9444,36.9933,36.8858,36.9835,51844.0
2020-09-04 14:00:00,37.77,37.9,37.73,37.74,44294.0,36.9151,37.0421,36.876,36.8858,44294.0
2020-09-04 14:05:00,37.74,37.87,37.68,37.76,41984.0,36.8858,37.0128,36.8271,36.9053,41984.0
2020-09-04 14:10:00,37.74,37.8,37.69,37.69,16400.0,36.8858,36.9444,36.8369,36.8369,16400.0
2020-09-04 14:15:00,37.72,37.91,37.66,37.85,27592.0,36.8662,37.0519,36.8076,36.9933,27592.0
2020-09-04 14:20:00,37.84,37.96,37.79,37.91,56900.0,36.9835,37.1008,36.9346,37.0519,56900.0
2020-09-04 14:25:00,37.91,38.1,37.9,38.07,125766.0,37.0519,37.2376,37.0421,37.2083,125766.0
2020-09-04 14:30:00,38.06,38.09,37.98,38.05,56712.0,37.1985,37.2278,37.1203,37.1888,56712.0
2020-09-04 14:35:00,38.08,38.38,38.07,38.37,149094.0,37.2181,37.5113,37.2083,37.5015,149094.0
2020-09-04 14:40:00,38.36,38.5,38.35,38.42,107320.0,37.4917,37.6286,37.482,37.5504,107320.0
2020-09-04 14:45:00,38.45,38.71,38.45,38.53,139668.0,37.5797,37.8338,37.5797,37.6579,139668.0
2020-09-04 14:50:00,38.55,38.61,38.48,38.49,179454.0,37.6774,37.7361,37.609,37.6188,179454.0
2020-09-04 14:55:00,38.52,38.77,38.52,38.74,101184.0,37.6481,37.8925,37.6481,37.8631,101184.0
2020-09-04 15:00:00,38.77,38.77,38.56,38.71,220404.0,37.8925,37.8925,37.6872,37.8338,220404.0
2020-09-04 15:05:00,38.69,38.77,38.63,38.73,54912.0,37.8143,37.8925,37.7556,37.8534,54912.0
2020-09-04 15:10:00,38.74,38.74,38.49,38.49,109224.0,37.8631,37.8631,37.6188,37.6188,109224.0
2020-09-04 15:15:00,38.51,38.84,38.51,38.79,131876.0,37.6383,37.9609,37.6383,37.912,131876.0
2020-09-04 15:20:00,38.8,38.88,38.8,38.87,40934.0,37.9218,38.0,37.9218,37.9902,40934.0
2020-09-04 15:25:00,38.87,38.96,38.74,38.85,73062.0,37.9902,38.0782,37.8631,37.9706,73062.0
2020-09-04 15:30:00,38.83,38.85,38.65,38.73,69284.0,37.9511,37.9706,37.7752,37.8534,69284.0
2020-09-04 15:35:00,38.75,38.77,38.35,38.48,171504.0,37.8729,37.8925,37.482,37.609,171504.0
2020-09-04 15:40:00,38.5,38.52,38.35,38.4,66800.0,37.6286,37.6481,37.482,37.5308,66800.0
2020-09-04 15:45:00,38.38,38.62,38.32,38.32,63182.0,37.5113,37.7459,37.4526,37.4526,63182.0
2020-09-04 15:50:00,38.28,38.5,38.2,38.45,113830.0,37.4135,37.6286,37.3354,37.5797,113830.0
2020-09-04 15:55:00,38.43,38.5,38.31,38.31,135610.0,37.5602,37.6286,37.4429,37.4429,135610.0
2020-09-08 09:30:00,36.99,36.99,36.72,36.84,486746.0,36.1527,36.1527,35.8889,36.0061,486746.0
2020-09-08 09:35:00,36.84,37.05,36.74,36.89,168478.0,36.0061,36.2114,35.9084,36.055,168478.0
2020-09-08 09:40:00,36.87,36.87,36.41,36.49,605454.0,36.0355,36.0355,35.5859,35.6641,605454.0
2020-09-08 09:45:00,36.48,36.72,36.36,36.44,358604.0,35.6543,35.8889,35.537,35.6152,358604.0
2020-09-08 09:50:00,36.43,36.68,36.42,36.63,105736.0,35.6054,35.8498,35.5956,35.8009,105736.0
2020-09-08 09:55:00,36.64,37.02,36.63,36.98,140902.0,35.8107,36.1821,35.8009,36.143,140902.0
2020-09-08 10:00:00,37.02,37.02,36.67,36.67,92894.0,36.1821,36.1821,35.84,35.84,92894.0
2020-09-08 10:05:00,36.69,36.95,36.57,36.94,102254.0,35.8595,36.1137,35.7423,36.1039,102254.0
2020-09-08 10:10:00,36.93,37.14,36.86,37.12,71884.0,36.0941,36.2994,36.0257,36.2798,71884.0
2020-09-08 10:15:00,37.12,37.13,36.96,36.96,65360.0,36.2798,36.2896,36.1234,36.1234,65360.0
2020-09-08 10:20:00,36.99,37.15,36.85,37.1,104298.0,36.1527,36.3091,36.0159,36.2603,104298.0
2020-09-08 10:25:00,37.13,37.2,37.1,37.15,33478.0,36.2896,36.358,36.2603,36.3091,33478.0
2020-09-08 10:30:00,37.12,37.27,36.97,37.08,142666.0,36.2798,36.4264,36.1332,36.2407,142666.0
2020-09-08 10:35:00,37.12,37.23,36.99,37.23,54872.0,36.2798,36.3873,36.1527,36.3873,54872.0
2020-09-08 10:40:00,37.21,37.21,36.84,36.97,40336.0,36.3678,36.3678,36.0061,36.1332,40336.0
2020-09-08 10:45:00,36.92,36.95,36.69,36.69,77850.0,36.0843,36.1137,35.8595,35.8595,77850.0
2020-09-08 10:50:00,36.66,36.96,36.66,36.82,65224.0,35.8302,36.1234,35.8302,35.9866,65224.0
2020-09-08 10:55:00,36.85,36.96,36.77,36.81,54102.0,36.0159,36.1234,35.9377,35.9768,54102.0
2020-09-08 11:00:00,36.82,37.02,36.69,36.92,36736.0,35.9866,36.1821,35.8595,36.0843,36736.0
2020-09-08 11:05:00,36.93,36.99,36.79,36.97,27572.0,36.0941,36.1527,35.9573,36.1332,27572.0
2020-09-08 11:10:00,36.99,37.1,36.97,37.01,36380.0,36.1527,36.2603,36.1332,36.1723,36380.0
2020-09-08 11:15:00,37.02,37.13,36.99,37.11,59436.0,36.1821,36.2896,36.1527,36.27,59436.0
2020-09-08 11:20:00,37.11,37.13,36.88,36.91,29438.0,36.27,36.2896,36.0452,36.0746,29438.0
2020-09-08 11:25:00,36.92,36.98,36.84,36.96,37408.0,36.0843,36.143,36.0061,36.1234,37408.0
2020-09-08 11:30:00,36.93,36.97,36.67,36.71,60520.0,36.0941,36.1332,35.84,35.8791,60520.0
2020-09-08 11:35:00,36.74,36.8,36.7,36.7,33896.0,35.9084,35.967,35.8693,35.8693,33896.0
2020-09-08 11:40:00,36.66,36.71,36.55,36.68,55720.0,35.8302,35.8791,35.7227,35.8498,55720.0
2020-09-08 11:45:00,36.69,36.73,36.6,36.66,27718.0,35.8595,35.8986,35.7716,35.8302,27718.0
2020-09-08 11:50:00,36.69,36.71,36.51,36.52,40952.0,35.8595,35.8791,35.6836,35.6934,40952.0
2020-09-08 11:55:00,36.5,36.77,36.48,36.72,82992.0,35.6738,35.9377,35.6543,35.8889,82992.0
2020-09-08 12:00:00,36.73,36.81,36.68,36.74,34770.0,35.8986,35.9768,35.8498,35.9084,34770.0
2020-09-08 12:05:00,36.73,36.88,36.71,36.82,57836.0,35.8986,36.0452,35.8791,35.9866,57836.0
2020-09-08 12:10:00,36.83,36.91,36.77,36.81,24344.0,35.9964,36.0746,35.9377,35.9768,24344.0
2020-09-08 12:15:00,36.78,36.91,36.76,36.83,21400.0,35.9475,36.0746,35.928,35.9964,21400.0
2020-09-08 12:20:00,36.83,36.96,36.78,36.96,29032.0,35.9964,36.1234,35.9475,36.1234,29032.0
2020-09-08 12:25:00,36.92,36.95,36.79,36.79,212244.0,36.0843,36.1137,35.9573,35.9573,212244.0
2020-09-08 12:30:00,36.79,36.87,36.72,36.84,263302.0,35.9573,36.0355,35.8889,36.0061,263302.0
2020-09-08 12:35:00,36.85,36.91,36.79,36.81,42146.0,36.0159,36.0746,35.9573,35.9768,42146.0
2020-09-08 12:40:00,36.82,36.88,36.74,36.86,71976.0,35.9866,36.0452,35.9084,36.0257,71976.0
2020-09-08 12:45:00,36.85,37.02,36.85,36.99,43884.0,36.0159,36.1821,36.0159,36.1527,43884.0
2020-09-08 12:50:00,36.99,37.05,36.96,37.02,23292.0,36.1527,36.2114,36.1234,36.1821,23292.0
2020-09-08 12:55:00,37.01,37.04,36.97,36.99,9578.0,36.1723,36.2016,36.1332,36.1527,9578.0
2020-09-08 13:00:00,37.02,37.04,36.92,36.98,17040.0,36.1821,36.2016,36.0843,36.143,17040.0
2020-09-08 13:05:00,36.94,36.97,36.87,36.88,34870.0,36.1039,36.1332,36.0355,36.0452,34870.0
2020-09-08 13:10:00,36.87,37.04,36.84,37.03,43310.0,36.0355,36.2016,36.0061,36.1918,43310.0
2020-09-08 13:15:00,37.02,37.13,37.02,37.1,21124.0,36.1821,36.2896,36.1821,36.2603,21124.0
2020-09-08 13:20:00,37.1,37.1,37.03,37.09,32048.0,36.2603,36.2603,36.1918,36.2505,32048.0
2020-09-08 13:25:00,37.09,37.12,37.01,37.02,35438.0,36.2505,36.2798,36.1723,36.1821,35438.0
2020-09-08 13:30:00,37.01,37.07,36.95,37.05,29758.0,36.1723,36.2309,36.1137,36.2114,29758.0
2020-09-08 13:35:00,37.04,37.13,37.04,37.13,20494.0,36.2016,36.2896,36.2016,36.2896,20494.0
2020-09-08 13:40:00,37.1,37.17,37.1,37.13,39718.0,36.2603,36.3287,36.2603,36.2896,39718.0
2020-09-08 13:45:00,37.16,37.19,37.1,37.17,2930620.0,36.3189,36.3482,36.2603,36.3287,2930620.0
2020-09-08 13:50:00,37.17,37.22,37.1,37.19,1814950.0,36.3287,36.3775,36.2603,36.3482,1814950.0
2020-09-08 13:55:00,37.19,37.19,37.08,37.09,32222.0,36.3482,36.3482,36.2407,36.2505,32222.0
2020-09-08 14:00:00,37.13,37.17,37.0,37.0,37558.0,36.2896,36.3287,36.1625,36.1625,37558.0
2020-09-08 14:05:00,37.02,37.02,36.94,37.01,77294.0,36.1821,36.1821,36.1039,36.1723,77294.0
2020-09-08 14:10:00,37.01,37.04,36.89,36.91,47408.0,36.1723,36.2016,36.055,36.0746,47408.0
2020-09-08 14:15:00,36.92,36.92,36.77,36.82,74938.0,36.0843,36.0843,35.9377,35.9866,74938.0
2020-09-08 14:20:00,36.81,36.85,36.72,36.73,117636.0,35.9768,36.0159,35.8889,35.8986,117636.0
2020-09-08 14:25:00,36.74,36.78,36.69,36.7,81578.0,35.9084,35.9475,35.8595,35.8693,81578.0
2020-09-08 14:30:00,36.68,36.69,36.6,36.68,86054.0,35.8498,35.8595,35.7716,35.8498,86054.0
2020-09-08 14:35:00,36.65,36.67,36.45,36.46,156916.0,35.8204,35.84,35.625,35.6347,156916.0
2020-09-08 14:40:00,36.49,36.51,36.29,36.29,187260.0,35.6641,35.6836,35.4686,35.4686,187260.0
2020-09-08 14:45:00,36.28,36.43,36.26,36.38,222886.0,35.4588,35.6054,35.4393,35.5566,222886.0
2020-09-08 14:50:00,36.35,36.38,36.17,36.26,178858.0,35.5272,35.5566,35.3513,35.4393,178858.0
2020-09-08 14:55:00,36.24,36.55,36.18,36.5,301872.0,35.4197,35.7227,35.3611,35.6738,301872.0
2020-09-08 15:00:00,36.48,36.48,36.13,36.14,142592.0,35.6543,35.6543,35.3122,35.322,142592.0
2020-09-08 15:05:00,36.17,36.26,36.13,36.24,133962.0,35.3513,35.4393,35.3122,35.4197,133962.0
2020-09-08 15:10:00,36.26,36.44,36.25,36.41,122134.0,35.4393,35.6152,35.4295,35.5859,122134.0
2020-09-08 15:15:00,36.36,36.47,36.26,36.4,127662.0,35.537,35.6445,35.4393,35.5761,127662.0
2020-09-08 15:20:00,36.37,36.52,36.37,36.45,181836.0,35.5468,35.6934,35.5468,35.625,181836.0
2020-09-08 15:25:00,36.51,36.62,36.4,36.61,44120.0,35.6836,35.7911,35.5761,35.7813,44120.0
2020-09-08 15:30:00,36.62,36.72,36.45,36.46,145080.0,35.7911,35.8889,35.625,35.6347,145080.0
2020-09-08 15:35:00,36.47,36.66,36.47,36.56,76692.0,35.6445,35.8302,35.6445,35.7325,76692.0
2020-09-08 15:40:00,36.56,36.63,36.51,36.57,75088.0,35.7325,35.8009,35.6836,35.7423,75088.0
2020-09-08 15:45:00,36.55,36.56,36.33,36.46,158156.0,35.7227,35.7325,35.5077,35.6347,158156.0
2020-09-08 15:50:00,36.45,36.45,36.22,36.3,162332.0,35.625,35.625,35.4002,35.4784,162332.0
2020-09-08 15:55:00,36.3,36.32,36.14,36.22,242942.0,35.4784,35.4979,35.322,35.4002,242942.0
2020-09-09 09:30:00,37.17,37.2,37.09,37.16,274698.0,36.3287,36.358,36.2505,36.3189,274698.0
2020-09-09 09:35:00,37.15,37.2,36.95,36.99,162310.0,36.3091,36.358,36.1137,36.1527,162310.0
2020-09-09 09:40:00,36.99,37.15,36.96,37.11,92176.0,36.1527,36.3091,36.1234,36.27,92176.0
2020-09-09 09:45:00,37.11,37.16,37.0,37.01,118028.0,36.27,36.3189,36.1625,36.1723,118028.0
2020-09-09 09:50:00,37.03,37.2,36.98,37.18,74078.0,36.1918,36.358,36.143,36.3384,74078.0
2020-09-09 09:55:00,37.16,37.29,37.12,37.28,57726.0,36.3189,36.446,36.2798,36.4362,57726.0
2020-09-09 10:00:00,37.29,37.46,37.28,37.44,514394.0,36.446,36.6121,36.4362,36.5926,514394.0
2020-09-09 10:05:00,37.43,37.5,37.29,37.31,451394.0,36.5828,36.6512,36.446,36.4655,451394.0
2020-09-09 10:10:00,37.32,37.44,37.3,37.35,285912.0,36.4753,36.5926,36.4557,36.5046,285912.0
2020-09-09 10:15:00,37.39,37.53,37.39,37.47,176166.0,36.5437,36.6805,36.5437,36.6219,176166.0
2020-09-09 10:20:00,37.45,37.53,37.38,37.5,95352.0,36.6023,36.6805,36.5339,36.6512,95352.0
2020-09-09 10:25:00,37.49,37.65,37.49,37.57,128526.0,36.6414,36.7978,36.6414,36.7196,128526.0
2020-09-09 10:30:00,37.56,37.63,37.55,37.55,138032.0,36.7098,36.7783,36.7001,36.7001,138032.0
2020-09-09 10:35:00,37.56,37.64,37.55,37.62,88972.0,36.7098,36.788,36.7001,36.7685,88972.0
2020-09-09 10:40:00,37.62,37.66,37.56,37.58,81026.0,36.7685,36.8076,36.7098,36.7294,81026.0
2020-09-09 10:45:00,37.59,37.64,37.51,37.52,134632.0,36.7392,36.788,36.661,36.6707,134632.0
2020-09-09 10:50:00,37.56,37.6,37.48,37.49,89590.0,36.7098,36.7489,36.6317,36.6414,89590.0
2020-09-09 10:55:00,37.52,37.58,37.51,37.54,43314.0,36.6707,36.7294,36.661,36.6903,43314.0
2020-09-09 11:00:00,37.58,37.77,37.58,37.76,59284.0,36.7294,36.9151,36.7294,36.9053,59284.0
2020-09-09 11:05:00,37.75,37.77,37.52,37.53,64548.0,36.8955,36.9151,36.6707,36.6805,64548.0
2020-09-09 11:10:00,37.56,37.59,37.51,37.52,69470.0,36.7098,36.7392,36.661,36.6707,69470.0
2020-09-09 11:15:00,37.57,37.59,37.46,37.53,35752.0,36.7196,36.7392,36.6121,36.6805,35752.0
2020-09-09 11:20:00,37.54,37.69,37.53,37.66,53588.0,36.6903,36.8369,36.6805,36.8076,53588.0
2020-09-09 11:25:00,37.66,37.72,37.64,37.71,45678.0,36.8076,36.8662,36.788,36.8564,45678.0
2020-09-09 11:30:00,37.71,37.71,37.66,37.68,24904.0,36.8564,36.8564,36.8076,36.8271,24904.0
2020-09-09 11:35:00,37.68,37.74,37.65,37.72,33742.0,36.8271,36.8858,36.7978,36.8662,33742.0
2020-09-09 11:40:00,37.73,37.73,37.66,37.73,23238.0,36.876,36.876,36.8076,36.876,23238.0
2020-09-09 11:45:00,37.74,37.8,37.69,37.77,47632.0,36.8858,36.9444,36.8369,36.9151,47632.0
2020-09-09 11:50:00,37.77,37.81,37.75,37.76,42978.0,36.9151,36.9542,36.8955,36.9053,42978.0
2020-09-09 11:55:00,37.76,37.77,37.71,37.74,15538.0,36.9053,36.9151,36.8564,36.8858,15538.0
2020-09-09 12:00:00,37.74,37.8,37.72,37.8,16270.0,36.8858,36.9444,36.8662,36.9444,16270.0
2020-09-09 12:05:00,37.77,37.81,37.74,37.81,32648.0,36.9151,36.9542,36.8858,36.9542,32648.0
2020-09-09 12:10:00,37.81,37.86,37.81,37.83,136772.0,36.9542,37.0031,36.9542,36.9737,136772.0
2020-09-09 12:15:00,37.81,37.87,37.81,37.85,25880.0,36.9542,37.0128,36.9542,36.9933,25880.0
2020-09-09 12:20:00,37.87,37.87,37.81,37.84,27672.0,37.0128,37.0128,36.9542,36.9835,27672.0
2020-09-09 12:25:00,37.83,37.86,37.82,37.83,20156.0,36.9737,37.0031,36.964,36.9737,20156.0
2020-09-09 12:30:00,37.85,37.89,37.84,37.86,15632.0,36.9933,37.0324,36.9835,37.0031,15632.0
2020-09-09 12:35:00,37.87,37.92,37.87,37.91,23094.0,37.0128,37.0617,37.0128,37.0519,23094.0
2020-09-09 12:40:00,37.91,37.99,37.9,37.99,52324.0,37.0519,37.1301,37.0421,37.1301,52324.0
2020-09-09 12:45:00,37.97,37.98,37.94,37.95,39348.0,37.1106,37.1203,37.0812,37.091,39348.0
2020-09-09 12:50:00,37.96,37.96,37.9,37.9,52028.0,37.1008,37.1008,37.0421,37.0421,52028.0
2020-09-09 12:55:00,37.92,37.95,37.91,37.95,11200.0,37.0617,37.091,37.0519,37.091,11200.0
2020-09-09 13:00:00,37.97,38.07,37.96,38.06,58362.0,37.1106,37.2083,37.1008,37.1985,58362.0
2020-09-09 13:05:00,38.06,38.13,38.05,38.13,41082.0,37.1985,37.2669,37.1888,37.2669,41082.0
2020-09-09 13:10:00,38.13,38.18,38.12,38.13,106744.0,37.2669,37.3158,37.2572,37.2669,106744.0
2020-09-09 13:15:00,38.13,38.13,38.02,38.04,87968.0,37.2669,37.2669,37.1594,37.179,87968.0
2020-09-09 13:20:00,38.02,38.1,38.02,38.1,8666.0,37.1594,37.2376,37.1594,37.2376,8666.0
2020-09-09 13:25:00,38.1,38.12,38.06,38.08,28584.0,37.2376,37.2572,37.1985,37.2181,28584.0
2020-09-09 13:30:00,38.08,38.12,38.04,38.08,59044.0,37.2181,37.2572,37.179,37.2181,59044.0
2020-09-09 13:35:00,38.1,38.15,38.08,38.1,23178.0,37.2376,37.2865,37.2181,37.2376,23178.0
2020-09-09 13:40:00,38.1,38.12,37.98,37.98,87020.0,37.2376,37.2572,37.1203,37.1203,87020.0
2020-09-09 13:45:00,37.97,38.04,37.94,38.03,138936.0,37.1106,37.179,37.0812,37.1692,138936.0
2020-09-09 13:50:00,38.02,38.04,37.99,38.02,62098.0,37.1594,37.179,37.1301,37.1594,62098.0
2020-09-09 13:55:00,38.02,38.03,37.93,37.94,25484.0,37.1594,37.1692,37.0715,37.0812,25484.0
2020-09-09 14:00:00,37.95,37.99,37.85,37.87,94950.0,37.091,37.1301,36.9933,37.0128,94950.0
2020-09-09 14:05:00,37.87,37.98,37.87,37.98,64914.0,37.0128,37.1203,37.0128,37.1203,64914.0
2020-09-09 14:10:00,37.99,38.02,37.95,37.96,96840.0,37.1301,37.1594,37.091,37.1008,96840.0
2020-09-09 14:15:00,37.97,38.02,37.95,38.0,89596.0,37.1106,37.1594,37.091,37.1399,89596.0
2020-09-09 14:20:00,37.99,37.99,37.94,37.95,18480.0,37.1301,37.1301,37.0812,37.091,18480.0
2020-09-09 14:25:00,37.97,38.01,37.87,37.91,102988.0,37.1106,37.1497,37.0128,37.0519,102988.0
2020-09-09 14:30:00,37.94,38.05,37.94,38.05,36500.0,37.0812,37.1888,37.0812,37.1888,36500.0
2020-09-09 14:35:00,38.04,38.1,38.04,38.08,60470.0,37.179,37.2376,37.179,37.2181,60470.0
2020-09-09 14:40:00,38.08,38.1,38.05,38.1,39648.0,37.2181,37.2376,37.1888,37.2376,39648.0
2020-09-09 14:45:00,38.08,38.09,38.02,38.04,16550.0,37.2181,37.2278,37.1594,37.179,16550.0
2020-09-09 14:50:00,38.03,38.1,37.99,38.1,18200.0,37.1692,37.2376,37.1301,37.2376,18200.0
2020-09-09 14:55:00,38.12,38.12,38.05,38.06,18102.0,37.2572,37.2572,37.1888,37.1985,18102.0
2020-09-09 15:00:00,38.08,38.17,38.08,38.14,51572.0,37.2181,37.306,37.2181,37.2767,51572.0
2020-09-09 15:05:00,38.13,38.17,38.13,38.17,25222.0,37.2669,37.306,37.2669,37.306,25222.0
2020-09-09 15:10:00,38.16,38.16,38.09,38.1,28252.0,37.2963,37.2963,37.2278,37.2376,28252.0
2020-09-09 15:15:00,38.12,38.17,38.1,38.17,11480.0,37.2572,37.306,37.2376,37.306,11480.0
2020-09-09 15:20:00,38.17,38.22,38.15,38.21,37748.0,37.306,37.3549,37.2865,37.3451,37748.0
2020-09-09 15:25:00,38.19,38.21,38.13,38.19,106070.0,37.3256,37.3451,37.2669,37.3256,106070.0
2020-09-09 15:30:00,38.16,38.23,38.12,38.13,49978.0,37.2963,37.3647,37.2572,37.2669,49978.0
2020-09-09 15:35:00,38.15,38.15,37.95,37.95,64986.0,37.2865,37.2865,37.091,37.091,64986.0
2020-09-09 15:40:00,37.95,38.01,37.89,37.92,78344.0,37.091,37.1497,37.0324,37.0617,78344.0
2020-09-09 15:45:00,37.91,37.91,37.8,37.85,545018.0,37.0519,37.0519,36.9444,36.9933,545018.0
2020-09-09 15:50:00,37.85,37.99,37.74,37.98,105932.0,36.9933,37.1301,36.8858,37.1203,105932.0
2020-09-09 15:55:00,37.95,37.97,37.62,37.64,184050.0,37.091,37.1106,36.7685,36.788,184050.0
2020-09-10 09:30:00,38.08,38.18,37.97,38.18,168522.0,37.2181,37.3158,37.1106,37.3158,168522.0
2020-09-10 09:35:00,38.17,38.18,38.04,38.13,93256.0,37.306,37.3158,37.179,37.2669,93256.0
2020-09-10 09:40:00,38.13,38.21,38.1,38.15,61458.0,37.2669,37.3451,37.2376,37.2865,61458.0
2020-09-10 09:45:00,38.13,38.23,38.08,38.08,46060.0,37.2669,37.3647,37.2181,37.2181,46060.0
2020-09-10 09:50:00,38.09,38.12,37.95,38.11,95988.0,37.2278,37.2572,37.091,37.2474,95988.0
2020-09-10 09:55:00,38.1,38.19,38.03,38.04,53604.0,37.2376,37.3256,37.1692,37.179,53604.0
2020-09-10 10:00:00,38.05,38.23,38.02,38.23,150854.0,37.1888,37.3647,37.1594,37.3647,150854.0
2020-09-10 10:05:00,38.23,38.24,38.12,38.17,97860.0,37.3647,37.3745,37.2572,37.306,97860.0
2020-09-10 10:10:00,38.19,38.19,38.07,38.13,58704.0,37.3256,37.3256,37.2083,37.2669,58704.0
2020-09-10 10:15:00,38.14,38.24,38.11,38.21,57346.0,37.2767,37.3745,37.2474,37.3451,57346.0
2020-09-10 10:20:00,38.22,38.24,38.13,38.16,65924.0,37.3549,37.3745,37.2669,37.2963,65924.0
2020-09-10 10:25:00,38.12,38.13,37.98,37.98,117598.0,37.2572,37.2669,37.1203,37.1203,117598.0
2020-09-10 10:30:00,37.98,38.18,37.98,38.14,41230.0,37.1203,37.3158,37.1203,37.2767,41230.0
2020-09-10 10:35:00,38.15,38.16,38.09,38.15,18896.0,37.2865,37.2963,37.2278,37.2865,18896.0
2020-09-10 10:40:00,38.14,38.16,38.0,38.01,52666.0,37.2767,37.2963,37.1399,37.1497,52666.0
2020-09-10 10:45:00,38.01,38.04,37.66,37.74,133702.0,37.1497,37.179,36.8076,36.8858,133702.0
2020-09-10 10:50:00,37.73,37.88,37.71,37.83,45632.0,36.876,37.0226,36.8564,36.9737,45632.0
2020-09-10 10:55:00,37.82,37.84,37.38,37.43,158234.0,36.964,36.9835,36.5339,36.5828,158234.0
2020-09-10 11:00:00,37.42,37.53,37.27,37.53,102176.0,36.573,36.6805,36.4264,36.6805,102176.0
2020-09-10 11:05:00,37.51,37.66,37.49,37.63,38536.0,36.661,36.8076,36.6414,36.7783,38536.0
2020-09-10 11:10:00,37.6,37.73,37.52,37.72,46028.0,36.7489,36.876,36.6707,36.8662,46028.0
2020-09-10 11:15:00,37.73,37.75,37.44,37.64,54440.0,36.876,36.8955,36.5926,36.788,54440.0
2020-09-10 11:20:00,37.66,37.81,37.65,37.77,43920.0,36.8076,36.9542,36.7978,36.9151,43920.0
2020-09-10 11:25:00,37.81,37.86,37.76,37.86,20338.0,36.9542,37.0031,36.9053,37.0031,20338.0
2020-09-10 11:30:00,37.86,37.86,37.7,37.71,20826.0,37.0031,37.0031,36.8467,36.8564,20826.0
2020-09-10 11:35:00,37.7,37.83,37.7,37.77,15428.0,36.8467,36.9737,36.8467,36.9151,15428.0
2020-09-10 11:40:00,37.78,37.87,37.77,37.81,23190.0,36.9249,37.0128,36.9151,36.9542,23190.0
2020-09-10 11:45:00,37.81,37.84,37.69,37.84,37340.0,36.9542,36.9835,36.8369,36.9835,37340.0
2020-09-10 11:50:00,37.85,37.85,37.69,37.69,19222.0,36.9933,36.9933,36.8369,36.8369,19222.0
2020-09-10 11:55:00,37.61,37.62,37.49,37.57,40530.0,36.7587,36.7685,36.6414,36.7196,40530.0
2020-09-10 12:00:00,37.56,37.67,37.42,37.46,35192.0,36.7098,36.8174,36.573,36.6121,35192.0
2020-09-10 12:05:00,37.48,37.6,37.48,37.51,53102.0,36.6317,36.7489,36.6317,36.661,53102.0
2020-09-10 12:10:00,37.52,37.64,37.52,37.52,27222.0,36.6707,36.788,36.6707,36.6707,27222.0
2020-09-10 12:15:00,37.47,37.57,37.41,37.52,34120.0,36.6219,36.7196,36.5632,36.6707,34120.0
2020-09-10 12:20:00,37.52,37.52,37.32,37.38,58362.0,36.6707,36.6707,36.4753,36.5339,58362.0
2020-09-10 12:25:00,37.35,37.44,37.35,37.43,5860.0,36.5046,36.5926,36.5046,36.5828,5860.0
2020-09-10 12:30:00,37.41,37.5,37.38,37.39,62450.0,36.5632,36.6512,36.5339,36.5437,62450.0
2020-09-10 12:35:00,37.37,37.38,37.1,37.13,134348.0,36.5241,36.5339,36.2603,36.2896,134348.0
2020-09-10 12:40:00,37.13,37.24,37.1,37.1,75670.0,36.2896,36.3971,36.2603,36.2603,75670.0
2020-09-10 12:45:00,37.1,37.22,37.1,37.18,56120.0,36.2603,36.3775,36.2603,36.3384,56120.0
2020-09-10 12:50:00,37.22,37.35,37.21,37.3,38366.0,36.3775,36.5046,36.3678,36.4557,38366.0
2020-09-10 12:55:00,37.35,37.4,37.33,37.36,20456.0,36.5046,36.5535,36.4851,36.5144,20456.0
2020-09-10 13:00:00,37.38,37.47,37.3,37.4,21428.0,36.5339,36.6219,36.4557,36.5535,21428.0
2020-09-10 13:05:00,37.44,37.46,37.38,37.45,18178.0,36.5926,36.6121,36.5339,36.6023,18178.0
2020-09-10 13:10:00,37.5,37.51,37.42,37.43,30914.0,36.6512,36.661,36.573,36.5828,30914.0
2020-09-10 13:15:00,37.43,37.59,37.43,37.59,21652.0,36.5828,36.7392,36.5828,36.7392,21652.0
2020-09-10 13:20:00,37.59,37.59,37.5,37.5,34334.0,36.7392,36.7392,36.6512,36.6512,34334.0
2020-09-10 13:25:00,37.5,37.52,37.34,37.36,39910.0,36.6512,36.6707,36.4948,36.5144,39910.0
2020-09-10 13:30:00,37.37,37.49,37.37,37.45,18630.0,36.5241,36.6414,36.5241,36.6023,18630.0
2020-09-10 13:35:00,37.49,37.49,37.33,37.33,14834.0,36.6414,36.6414,36.4851,36.4851,14834.0
2020-09-10 13:40:00,37.33,37.35,37.27,37.27,18650.0,36.4851,36.5046,36.4264,36.4264,18650.0
2020-09-10 13:45:00,37.31,37.36,37.25,37.3,26900.0,36.4655,36.5144,36.4069,36.4557,26900.0
2020-09-10 13:50:00,37.34,37.34,37.17,37.18,46064.0,36.4948,36.4948,36.3287,36.3384,46064.0
2020-09-10 13:55:00,37.22,37.3,37.15,37.21,5722.0,36.3775,36.4557,36.3091,36.3678,5722.0
2020-09-10 14:00:00,37.22,37.33,37.17,37.33,23078.0,36.3775,36.4851,36.3287,36.4851,23078.0
2020-09-10 14:05:00,37.35,37.35,37.2,37.24,13104.0,36.5046,36.5046,36.358,36.3971,13104.0
2020-09-10 14:10:00,37.24,37.25,37.11,37.11,90000.0,36.3971,36.4069,36.27,36.27,90000.0
2020-09-10 14:15:00,37.11,37.11,36.88,36.91,221150.0,36.27,36.27,36.0452,36.0746,221150.0
2020-09-10 14:20:00,36.98,36.99,36.71,36.71,263650.0,36.143,36.1527,35.8791,35.8791,263650.0
2020-09-10 14:25:00,36.72,36.83,36.4,36.41,183186.0,35.8889,35.9964,35.5761,35.5859,183186.0
2020-09-10 14:30:00,36.42,36.66,36.39,36.59,79426.0,35.5956,35.8302,35.5663,35.7618,79426.0
2020-09-10 14:35:00,36.51,36.71,36.51,36.71,77868.0,35.6836,35.8791,35.6836,35.8791,77868.0
2020-09-10 14:40:00,36.69,36.69,36.44,36.44,105850.0,35.8595,35.8595,35.6152,35.6152,105850.0
2020-09-10 14:45:00,36.5,36.77,36.47,36.74,196200.0,35.6738,35.9377,35.6445,35.9084,196200.0
2020-09-10 14:50:00,36.71,36.77,36.56,36.58,106374.0,35.8791,35.9377,35.7325,35.752,106374.0
2020-09-10 14:55:00,36.62,36.85,36.59,36.81,83100.0,35.7911,36.0159,35.7618,35.9768,83100.0
2020-09-10 15:00:00,36.8,36.83,36.57,36.59,59676.0,35.967,35.9964,35.7423,35.7618,59676.0
2020-09-10 15:05:00,36.6,36.66,36.4,36.42,92724.0,35.7716,35.8302,35.5761,35.5956,92724.0
2020-09-10 15:10:00,36.41,36.51,36.31,36.42,127916.0,35.5859,35.6836,35.4881,35.5956,127916.0
2020-09-10 15:15:00,36.41,36.41,36.2,36.2,111174.0,35.5859,35.5859,35.3806,35.3806,111174.0
2020-09-10 15:20:00,36.21,36.36,36.13,36.2,168188.0,35.3904,35.537,35.3122,35.3806,168188.0
2020-09-10 15:25:00,36.19,36.4,36.1,36.35,133592.0,35.3709,35.5761,35.2829,35.5272,133592.0
2020-09-10 15:30:00,36.34,36.51,36.28,36.47,140398.0,35.5175,35.6836,35.4588,35.6445,140398.0
2020-09-10 15:35:00,36.38,36.48,36.28,36.46,64846.0,35.5566,35.6543,35.4588,35.6347,64846.0
2020-09-10 15:40:00,36.44,36.72,36.42,36.62,83450.0,35.6152,35.8889,35.5956,35.7911,83450.0
2020-09-10 15:45:00,36.59,36.62,36.26,36.34,142938.0,35.7618,35.7911,35.4393,35.5175,142938.0
2020-09-10 15:50:00,36.31,36.56,36.27,36.49,403444.0,35.4881,35.7325,35.449,35.6641,403444.0
2020-09-10 15:55:00,36.53,36.59,36.29,36.35,234094.0,35.7032,35.7618,35.4686,35.5272,234094.0
2020-09-11 09:30:00,36.74,36.9,36.58,36.59,264940.0,35.9084,36.0648,35.752,35.7618,264940.0
2020-09-11 09:35:00,36.57,36.67,36.49,36.63,202758.0,35.7423,35.84,35.6641,35.8009,202758.0
2020-09-11 09:40:00,36.61,36.63,36.44,36.62,68510.0,35.7813,35.8009,35.6152,35.7911,68510.0
2020-09-11 09:45:00,36.6,36.81,36.56,36.81,63648.0,35.7716,35.9768,35.7325,35.9768,63648.0
2020-09-11 09:50:00,36.78,36.85,36.72,36.74,77972.0,35.9475,36.0159,35.8889,35.9084,77972.0
2020-09-11 09:55:00,36.74,36.74,36.34,36.38,154668.0,35.9084,35.9084,35.5175,35.5566,154668.0
2020-09-11 10:00:00,36.36,36.52,36.34,36.48,98096.0,35.537,35.6934,35.5175,35.6543,98096.0
2020-09-11 10:05:00,36.49,36.61,36.44,36.47,76276.0,35.6641,35.7813,35.6152,35.6445,76276.0
2020-09-11 10:10:00,36.46,36.51,36.29,36.49,123220.0,35.6347,35.6836,35.4686,35.6641,123220.0
2020-09-11 10:15:00,36.52,36.69,36.39,36.66,104458.0,35.6934,35.8595,35.5663,35.8302,104458.0
2020-09-11 10:20:00,36.67,36.77,36.63,36.74,43592.0,35.84,35.9377,35.8009,35.9084,43592.0
2020-09-11 10:25:00,36.73,36.79,36.63,36.68,41380.0,35.8986,35.9573,35.8009,35.8498,41380.0
2020-09-11 10:30:00,36.68,36.76,36.53,36.54,188188.0,35.8498,35.928,35.7032,35.7129,188188.0
2020-09-11 10:35:00,36.55,36.65,36.48,36.65,100862.0,35.7227,35.8204,35.6543,35.8204,100862.0
2020-09-11 10:40:00,36.64,36.79,36.59,36.79,43948.0,35.8107,35.9573,35.7618,35.9573,43948.0
2020-09-11 10:45:00,36.8,36.88,36.78,36.88,55136.0,35.967,36.0452,35.9475,36.0452,55136.0
2020-09-11 10:50:00,36.87,36.92,36.83,36.85,24540.0,36.0355,36.0843,35.9964,36.0159,24540.0
2020-09-11 10:55:00,36.81,36.85,36.73,36.73,15790.0,35.9768,36.0159,35.8986,35.8986,15790.0
2020-09-11 11:00:00,36.74,36.92,36.69,36.92,29008.0,35.9084,36.0843,35.8595,36.0843,29008.0
2020-09-11 11:05:00,36.92,36.99,36.88,36.99,25844.0,36.0843,36.1527,36.0452,36.1527,25844.0
2020-09-11 11:10:00,36.97,36.98,36.88,36.88,18200.0,36.1332,36.143,36.0452,36.0452,18200.0
2020-09-11 11:15:00,36.88,36.94,36.82,36.92,26106.0,36.0452,36.1039,35.9866,36.0843,26106.0
2020-09-11 11:20:00,36.88,36.88,36.67,36.73,38854.0,36.0452,36.0452,35.84,35.8986,38854.0
2020-09-11 11:25:00,36.74,36.74,36.63,36.72,71764.0,35.9084,35.9084,35.8009,35.8889,71764.0
2020-09-11 11:30:00,36.63,36.63,36.5,36.55,25240.0,35.8009,35.8009,35.6738,35.7227,25240.0
2020-09-11 11:35:00,36.5,36.61,36.5,36.61,11240.0,35.6738,35.7813,35.6738,35.7813,11240.0
2020-09-11 11:40:00,36.6,36.62,36.53,36.6,72122.0,35.7716,35.7911,35.7032,35.7716,72122.0
2020-09-11 11:45:00,36.6,36.66,36.6,36.62,48780.0,35.7716,35.8302,35.7716,35.7911,48780.0
2020-09-11 11:50:00,36.6,36.63,36.55,36.59,15270.0,35.7716,35.8009,35.7227,35.7618,15270.0
2020-09-11 11:55:00,36.59,36.62,36.54,36.54,7336.0,35.7618,35.7911,35.7129,35.7129,7336.0
2020-09-11 12:00:00,36.5,36.66,36.47,36.64,38208.0,35.6738,35.8302,35.6445,35.8107,38208.0
2020-09-11 12:05:00,36.63,36.69,36.63,36.68,13566.0,35.8009,35.8595,35.8009,35.8498,13566.0
2020-09-11 12:10:00,36.63,36.69,36.59,36.69,15256.0,35.8009,35.8595,35.7618,35.8595,15256.0
2020-09-11 12:15:00,36.62,36.65,36.54,36.63,13626.0,35.7911,35.8204,35.7129,35.8009,13626.0
2020-09-11 12:20:00,36.67,36.75,36.67,36.71,22276.0,35.84,35.9182,35.84,35.8791,22276.0
2020-09-11 12:25:00,36.7,36.7,36.63,36.63,15600.0,35.8693,35.8693,35.8009,35.8009,15600.0
2020-09-11 12:30:00,36.57,36.57,36.43,36.44,52734.0,35.7423,35.7423,35.6054,35.6152,52734.0
2020-09-11 12:35:00,36.44,36.49,36.38,36.4,53452.0,35.6152,35.6641,35.5566,35.5761,53452.0
2020-09-11 12:40:00,36.4,36.4,36.24,36.3,90994.0,35.5761,35.5761,35.4197,35.4784,90994.0
2020-09-11 12:45:00,36.29,36.36,36.29,36.32,25030.0,35.4686,35.537,35.4686,35.4979,25030.0
2020-09-11 12:50:00,36.4,36.44,36.38,36.42,36910.0,35.5761,35.6152,35.5566,35.5956,36910.0
2020-09-11 12:55:00,36.34,36.34,36.15,36.17,168518.0,35.5175,35.5175,35.3318,35.3513,168518.0
2020-09-11 13:00:00,36.21,36.25,36.15,36.18,115418.0,35.3904,35.4295,35.3318,35.3611,115418.0
2020-09-11 13:05:00,36.15,36.15,35.98,36.04,91052.0,35.3318,35.3318,35.1656,35.2242,91052.0
2020-09-11 13:10:00,36.03,36.05,35.95,35.97,69982.0,35.2145,35.234,35.1363,35.1558,69982.0
2020-09-11 13:15:00,36.01,36.1,35.86,35.99,134338.0,35.1949,35.2829,35.0483,35.1754,134338.0
2020-09-11 13:20:00,36.02,36.02,35.95,35.96,24224.0,35.2047,35.2047,35.1363,35.1461,24224.0
2020-09-11 13:25:00,35.98,35.98,35.83,35.85,68398.0,35.1656,35.1656,35.019,35.0385,68398.0
2020-09-11 13:30:00,35.84,35.87,35.69,35.78,78930.0,35.0288,35.0581,34.8822,34.9701,78930.0
2020-09-11 13:35:00,35.8,35.94,35.8,35.91,32978.0,34.9897,35.1265,34.9897,35.0972,32978.0
2020-09-11 13:40:00,35.92,36.02,35.9,35.97,67194.0,35.107,35.2047,35.0874,35.1558,67194.0
2020-09-11 13:45:00,36.01,36.02,35.92,35.99,45240.0,35.1949,35.2047,35.107,35.1754,45240.0
2020-09-11 13:50:00,35.95,36.07,35.95,35.98,90038.0,35.1363,35.2536,35.1363,35.1656,90038.0
2020-09-11 13:55:00,36.0,36.0,35.8,35.81,53296.0,35.1852,35.1852,34.9897,34.9995,53296.0
2020-09-11 14:00:00,35.84,35.9,35.74,35.86,56960.0,35.0288,35.0874,34.931,35.0483,56960.0
2020-09-11 14:05:00,35.91,36.05,35.91,36.02,33748.0,35.0972,35.234,35.0972,35.2047,33748.0
2020-09-11 14:10:00,36.02,36.16,35.96,36.13,68950.0,35.2047,35.3415,35.1461,35.3122,68950.0
2020-09-11 14:15:00,36.13,36.14,36.06,36.1,34826.0,35.3122,35.322,35.2438,35.2829,34826.0
2020-09-11 14:20:00,36.03,36.1,35.98,36.1,28826.0,35.2145,35.2829,35.1656,35.2829,28826.0
2020-09-11 14:25:00,36.1,36.13,36.04,36.04,12440.0,35.2829,35.3122,35.2242,35.2242,12440.0
2020-09-11 14:30:00,36.06,36.22,36.05,36.17,33700.0,35.2438,35.4002,35.234,35.3513,33700.0
2020-09-11 14:35:00,36.2,36.36,36.15,36.33,129592.0,35.3806,35.537,35.3318,35.5077,129592.0
2020-09-11 14:40:00,36.35,36.4,36.24,36.34,71388.0,35.5272,35.5761,35.4197,35.5175,71388.0
2020-09-11 14:45:00,36.35,36.35,36.26,36.27,32626.0,35.5272,35.5272,35.4393,35.449,32626.0
2020-09-11 14:50:00,36.3,36.4,36.23,36.38,60934.0,35.4784,35.5761,35.4099,35.5566,60934.0
2020-09-11 14:55:00,36.38,36.42,36.27,36.3,50492.0,35.5566,35.5956,35.449,35.4784,50492.0
2020-09-11 15:00:00,36.26,36.27,36.16,36.18,38322.0,35.4393,35.449,35.3415,35.3611,38322.0
2020-09-11 15:05:00,36.21,36.21,36.06,36.07,37686.0,35.3904,35.3904,35.2438,35.2536,37686.0
2020-09-11 15:10:00,36.06,36.15,35.99,36.13,54950.0,35.2438,35.3318,35.1754,35.3122,54950.0
2020-09-11 15:15:00,36.15,36.34,36.15,36.33,72120.0,35.3318,35.5175,35.3318,35.5077,72120.0
2020-09-11 15:20:00,36.3,36.5,36.29,36.45,151636.0,35.4784,35.6738,35.4686,35.625,151636.0
2020-09-11 15:25:00,36.44,36.55,36.4,36.52,32154.0,35.6152,35.7227,35.5761,35.6934,32154.0
2020-09-11 15:30:00,36.55,36.65,36.55,36.56,51782.0,35.7227,35.8204,35.7227,35.7325,51782.0
2020-09-11 15:35:00,36.56,36.56,36.38,36.4,58120.0,35.7325,35.7325,35.5566,35.5761,58120.0
2020-09-11 15:40:00,36.43,36.48,36.35,36.43,20140.0,35.6054,35.6543,35.5272,35.6054,20140.0
2020-09-11 15:45:00,36.45,36.5,36.33,36.47,31820.0,35.625,35.6738,35.5077,35.6445,31820.0
2020-09-11 15:50:00,36.44,36.47,36.35,36.35,32776.0,35.6152,35.6445,35.5272,35.5272,32776.0
2020-09-11 15:55:00,36.35,36.44,36.32,36.36,75142.0,35.5272,35.6152,35.4979,35.537,75142.0
2020-09-14 09:30:00,37.12,37.21,37.05,37.07,140868.0,36.2798,36.3678,36.2114,36.2309,140868.0
2020-09-14 09:35:00,37.08,37.15,36.99,37.14,66072.0,36.2407,36.3091,36.1527,36.2994,66072.0
2020-09-14 09:40:00,37.13,37.3,37.13,37.28,57818.0,36.2896,36.4557,36.2896,36.4362,57818.0
2020-09-14 09:45:00,37.31,37.43,37.29,37.39,76288.0,36.4655,36.5828,36.446,36.5437,76288.0
2020-09-14 09:50:00,37.41,37.43,37.37,37.38,11604.0,36.5632,36.5828,36.5241,36.5339,11604.0
2020-09-14 09:55:00,37.37,37.46,37.37,37.4,26776.0,36.5241,36.6121,36.5241,36.5535,26776.0
2020-09-14 10:00:00,37.44,37.54,37.4,37.52,58550.0,36.5926,36.6903,36.5535,36.6707,58550.0
2020-09-14 10:05:00,37.54,37.6,37.52,37.59,43322.0,36.6903,36.7489,36.6707,36.7392,43322.0
2020-09-14 10:10:00,37.58,37.59,37.53,37.55,17840.0,36.7294,36.7392,36.6805,36.7001,17840.0
2020-09-14 10:15:00,37.54,37.67,37.54,37.67,112168.0,36.6903,36.8174,36.6903,36.8174,112168.0
2020-09-14 10:20:00,37.68,37.7,37.65,37.68,38002.0,36.8271,36.8467,36.7978,36.8271,38002.0
2020-09-14 10:25:00,37.68,37.72,37.66,37.7,99384.0,36.8271,36.8662,36.8076,36.8467,99384.0
2020-09-14 10:30:00,37.7,37.71,37.59,37.62,25970.0,36.8467,36.8564,36.7392,36.7685,25970.0
2020-09-14 10:35:00,37.62,37.66,37.59,37.59,7482.0,36.7685,36.8076,36.7392,36.7392,7482.0
2020-09-14 10:40:00,37.58,37.65,37.58,37.6,16420.0,36.7294,36.7978,36.7294,36.7489,16420.0
2020-09-14 10:45:00,37.62,37.63,37.57,37.6,12984.0,36.7685,36.7783,36.7196,36.7489,12984.0
2020-09-14 10:50:00,37.59,37.66,37.59,37.6,629656.0,36.7392,36.8076,36.7392,36.7489,629656.0
2020-09-14 10:55:00,37.57,37.6,37.55,37.59,10600.0,36.7196,36.7489,36.7001,36.7392,10600.0
2020-09-14 11:00:00,37.59,37.62,37.57,37.6,5182.0,36.7392,36.7685,36.7196,36.7489,5182.0
2020-09-14 11:05:00,37.62,37.63,37.6,37.63,4132.0,36.7685,36.7783,36.7489,36.7783,4132.0
2020-09-14 11:10:00,37.6,37.6,37.49,37.52,32680.0,36.7489,36.7489,36.6414,36.6707,32680.0
2020-09-14 11:15:00,37.52,37.59,37.52,37.54,27026.0,36.6707,36.7392,36.6707,36.6903,27026.0
2020-09-14 11:20:00,37.54,37.58,37.54,37.58,7070.0,36.6903,36.7294,36.6903,36.7294,7070.0
2020-09-14 11:25:00,37.6,37.63,37.59,37.61,13074.0,36.7489,36.7783,36.7392,36.7587,13074.0
2020-09-14 11:30:00,37.64,37.67,37.61,37.63,17178.0,36.788,36.8174,36.7587,36.7783,17178.0
2020-09-14 11:35:00,37.64,37.68,37.6,37.68,15044.0,36.788,36.8271,36.7489,36.8271,15044.0
2020-09-14 11:40:00,37.68,37.71,37.67,37.68,6316.0,36.8271,36.8564,36.8174,36.8271,6316.0
2020-09-14 11:45:00,37.69,37.69,37.58,37.59,46448.0,36.8369,36.8369,36.7294,36.7392,46448.0
2020-09-14 11:50:00,37.59,37.63,37.58,37.61,7128.0,36.7392,36.7783,36.7294,36.7587,7128.0
2020-09-14 11:55:00,37.63,37.63,37.62,37.62,2800.0,36.7783,36.7783,36.7685,36.7685,2800.0
2020-09-14 12:00:00,37.59,37.67,37.59,37.66,10600.0,36.7392,36.8174,36.7392,36.8076,10600.0
2020-09-14 12:05:00,37.65,37.67,37.64,37.66,5818.0,36.7978,36.8174,36.788,36.8076,5818.0
2020-09-14 12:10:00,37.65,37.66,37.63,37.64,7164.0,36.7978,36.8076,36.7783,36.788,7164.0
2020-09-14 12:15:00,37.59,37.63,37.59,37.6,3600.0,36.7392,36.7783,36.7392,36.7489,3600.0
2020-09-14 12:20:00,37.57,37.61,37.55,37.58,14768.0,36.7196,36.7587,36.7001,36.7294,14768.0
2020-09-14 12:25:00,37.59,37.6,37.59,37.59,3172.0,36.7392,36.7489,36.7392,36.7392,3172.0
2020-09-14 12:30:00,37.62,37.62,37.56,37.57,7604.0,36.7685,36.7685,36.7098,36.7196,7604.0
2020-09-14 12:35:00,37.54,37.58,37.54,37.56,4076.0,36.6903,36.7294,36.6903,36.7098,4076.0
2020-09-14 12:40:00,37.58,37.61,37.58,37.6,6800.0,36.7294,36.7587,36.7294,36.7489,6800.0
2020-09-14 12:45:00,37.59,37.6,37.56,37.56,7400.0,36.7392,36.7489,36.7098,36.7098,7400.0
2020-09-14 12:50:00,37.55,37.59,37.5,37.5,10142.0,36.7001,36.7392,36.6512,36.6512,10142.0
2020-09-14 12:55:00,37.53,37.57,37.51,37.57,11400.0,36.6805,36.7196,36.661,36.7196,11400.0
2020-09-14 13:00:00,37.58,37.63,37.55,37.55,9998.0,36.7294,36.7783,36.7001,36.7001,9998.0
2020-09-14 13:05:00,37.54,37.55,37.44,37.44,16312.0,36.6903,36.7001,36.5926,36.5926,16312.0
2020-09-14 13:10:00,37.43,37.45,37.41,37.45,17812.0,36.5828,36.6023,36.5632,36.6023,17812.0
2020-09-14 13:15:00,37.43,37.43,37.32,37.32,39266.0,36.5828,36.5828,36.4753,36.4753,39266.0
2020-09-14 13:20:00,37.32,37.35,37.27,37.35,42698.0,36.4753,36.5046,36.4264,36.5046,42698.0
2020-09-14 13:25:00,37.33,37.4,37.32,37.38,47200.0,36.4851,36.5535,36.4753,36.5339,47200.0
2020-09-14 13:30:00,37.39,37.41,37.25,37.3,51180.0,36.5437,36.5632,36.4069,36.4557,51180.0
2020-09-14 13:35:00,37.29,37.35,37.27,37.31,14052.0,36.446,36.5046,36.4264,36.4655,14052.0
2020-09-14 13:40:00,37.33,37.34,37.29,37.29,14550.0,36.4851,36.4948,36.446,36.446,14550.0
2020-09-14 13:45:00,37.29,37.4,37.27,37.38,15054.0,36.446,36.5535,36.4264,36.5339,15054.0
2020-09-14 13:50:00,37.38,37.45,37.38,37.45,14368.0,36.5339,36.6023,36.5339,36.6023,14368.0
2020-09-14 13:55:00,37.46,37.46,37.42,37.42,16040.0,36.6121,36.6121,36.573,36.573,16040.0
2020-09-14 14:00:00,37.39,37.41,37.34,37.41,17010.0,36.5437,36.5632,36.4948,36.5632,17010.0
2020-09-14 14:05:00,37.43,37.49,37.43,37.49,17058.0,36.5828,36.6414,36.5828,36.6414,17058.0
2020-09-14 14:10:00,37.49,37.51,37.48,37.49,8022.0,36.6414,36.661,36.6317,36.6414,8022.0
2020-09-14 14:15:00,37.51,37.51,37.47,37.48,9230.0,36.661,36.661,36.6219,36.6317,9230.0
2020-09-14 14:20:00,37.47,37.52,37.45,37.5,21134.0,36.6219,36.6707,36.6023,36.6512,21134.0
2020-09-14 14:25:00,37.5,37.5,37.4,37.4,16150.0,36.6512,36.6512,36.5535,36.5535,16150.0
2020-09-14 14:30:00,37.42,37.45,37.41,37.44,7964.0,36.573,36.6023,36.5632,36.5926,7964.0
2020-09-14 14:35:00,37.4,37.41,37.37,37.37,3884.0,36.5535,36.5632,36.5241,36.5241,3884.0
2020-09-14 14:40:00,37.42,37.47,37.33,37.42,25404.0,36.573,36.6219,36.4851,36.573,25404.0
2020-09-14 14:45:00,37.42,37.42,37.35,37.38,13540.0,36.573,36.573,36.5046,36.5339,13540.0
2020-09-14 14:50:00,37.38,37.48,37.35,37.35,24252.0,36.5339,36.6317,36.5046,36.5046,24252.0
2020-09-14 14:55:00,37.32,37.38,37.2,37.38,136094.0,36.4753,36.5339,36.358,36.5339,136094.0
2020-09-14 15:00:00,37.34,37.39,37.3,37.32,20732.0,36.4948,36.5437,36.4557,36.4753,20732.0
2020-09-14 15:05:00,37.33,37.37,37.27,37.35,15366.0,36.4851,36.5241,36.4264,36.5046,15366.0
2020-09-14 15:10:00,37.27,37.29,37.24,37.27,27394.0,36.4264,36.446,36.3971,36.4264,27394.0
2020-09-14 15:15:00,37.27,37.36,37.21,37.33,43664.0,36.4264,36.5144,36.3678,36.4851,43664.0
2020-09-14 15:20:00,37.3,37.31,37.13,37.17,57926.0,36.4557,36.4655,36.2896,36.3287,57926.0
2020-09-14 15:25:00,37.17,37.31,37.17,37.3,25120.0,36.3287,36.4655,36.3287,36.4557,25120.0
2020-09-14 15:30:00,37.31,37.34,37.25,37.3,75750.0,36.4655,36.4948,36.4069,36.4557,75750.0
2020-09-14 15:35:00,37.31,37.42,37.26,37.4,92630.0,36.4655,36.573,36.4166,36.5535,92630.0
2020-09-14 15:40:00,37.41,37.52,37.4,37.51,85524.0,36.5632,36.6707,36.5535,36.661,85524.0
2020-09-14 15:45:00,37.51,37.62,37.49,37.62,97324.0,36.661,36.7685,36.6414,36.7685,97324.0
2020-09-14 15:50:00,37.59,37.59,37.41,37.42,79586.0,36.7392,36.7392,36.5632,36.573,79586.0
2020-09-14 15:55:00,37.42,37.43,37.29,37.3,87204.0,36.573,36.5828,36.446,36.4557,87204.0
2020-09-15 09:30:00,37.9,37.99,37.9,37.96,139320.0,37.0421,37.1301,37.0421,37.1008,139320.0
2020-09-15 09:35:00,37.95,38.05,37.93,38.05,77394.0,37.091,37.1888,37.0715,37.1888,77394.0
2020-09-15 09:40:00,38.05,38.1,38.02,38.09,54788.0,37.1888,37.2376,37.1594,37.2278,54788.0
2020-09-15 09:45:00,38.05,38.06,37.94,37.96,93374.0,37.1888,37.1985,37.0812,37.1008,93374.0
2020-09-15 09:50:00,37.98,38.02,37.95,38.02,17518.0,37.1203,37.1594,37.091,37.1594,17518.0
2020-09-15 09:55:00,38.03,38.04,37.98,38.02,48628.0,37.1692,37.179,37.1203,37.1594,48628.0
2020-09-15 10:00:00,38.03,38.1,38.01,38.08,70094.0,37.1692,37.2376,37.1497,37.2181,70094.0
2020-09-15 10:05:00,38.07,38.07,37.99,38.03,73524.0,37.2083,37.2083,37.1301,37.1692,73524.0
2020-09-15 10:10:00,38.05,38.05,37.97,37.98,15322.0,37.1888,37.1888,37.1106,37.1203,15322.0
2020-09-15 10:15:00,38.01,38.05,37.96,38.01,29046.0,37.1497,37.1888,37.1008,37.1497,29046.0
2020-09-15 10:20:00,37.99,38.0,37.85,37.87,34140.0,37.1301,37.1399,36.9933,37.0128,34140.0
2020-09-15 10:25:00,37.87,37.96,37.86,37.96,20372.0,37.0128,37.1008,37.0031,37.1008,20372.0
2020-09-15 10:30:00,37.98,38.0,37.95,37.98,10440.0,37.1203,37.1399,37.091,37.1203,10440.0
2020-09-15 10:35:00,38.0,38.06,37.94,37.96,44262.0,37.1399,37.1985,37.0812,37.1008,44262.0
2020-09-15 10:40:00,37.95,37.95,37.81,37.83,39714.0,37.091,37.091,36.9542,36.9737,39714.0
2020-09-15 10:45:00,37.82,37.92,37.8,37.92,61418.0,36.964,37.0617,36.9444,37.0617,61418.0
2020-09-15 10:50:00,37.93,37.99,37.91,37.98,20734.0,37.0715,37.1301,37.0519,37.1203,20734.0
2020-09-15 10:55:00,37.98,38.01,37.97,38.01,24098.0,37.1203,37.1497,37.1106,37.1497,24098.0
2020-09-15 11:00:00,37.99,38.04,37.99,38.03,39256.0,37.1301,37.179,37.1301,37.1692,39256.0
2020-09-15 11:05:00,38.02,38.07,38.02,38.06,36742.0,37.1594,37.2083,37.1594,37.1985,36742.0
2020-09-15 11:10:00,38.07,38.08,38.03,38.04,197116.0,37.2083,37.2181,37.1692,37.179,197116.0
2020-09-15 11:15:00,38.03,38.05,37.99,38.02,200046.0,37.1692,37.1888,37.1301,37.1594,200046.0
2020-09-15 11:20:00,38.03,38.04,37.97,38.0,106696.0,37.1692,37.179,37.1106,37.1399,106696.0
2020-09-15 11:25:00,37.98,38.02,37.94,38.02,50170.0,37.1203,37.1594,37.0812,37.1594,50170.0
2020-09-15 11:30:00,38.01,38.06,37.99,38.02,53714.0,37.1497,37.1985,37.1301,37.1594,53714.0
2020-09-15 11:35:00,38.04,38.07,38.02,38.05,57396.0,37.179,37.2083,37.1594,37.1888,57396.0
2020-09-15 11:40:00,38.06,38.06,38.01,38.01,32662.0,37.1985,37.1985,37.1497,37.1497,32662.0
2020-09-15 11:45:00,38.01,38.01,37.98,38.01,18646.0,37.1497,37.1497,37.1203,37.1497,18646.0
2020-09-15 11:50:00,38.01,38.01,37.92,37.93,29276.0,37.1497,37.1497,37.0617,37.0715,29276.0
2020-09-15 11:55:00,37.94,37.96,37.92,37.95,20274.0,37.0812,37.1008,37.0617,37.091,20274.0
2020-09-15 12:00:00,37.96,38.02,37.96,37.99,32044.0,37.1008,37.1594,37.1008,37.1301,32044.0
2020-09-15 12:05:00,37.99,38.03,37.97,37.99,19180.0,37.1301,37.1692,37.1106,37.1301,19180.0
2020-09-15 12:10:00,37.98,37.99,37.95,37.98,16872.0,37.1203,37.1301,37.091,37.1203,16872.0
2020-09-15 12:15:00,37.99,38.02,37.99,38.02,5414.0,37.1301,37.1594,37.1301,37.1594,5414.0
2020-09-15 12:20:00,38.01,38.01,37.97,37.99,14120.0,37.1497,37.1497,37.1106,37.1301,14120.0
2020-09-15 12:25:00,37.97,38.03,37.95,38.02,20774.0,37.1106,37.1692,37.091,37.1594,20774.0
2020-09-15 12:30:00,38.01,38.03,38.01,38.02,13616.0,37.1497,37.1692,37.1497,37.1594,13616.0
2020-09-15 12:35:00,38.03,38.03,38.01,38.02,17814.0,37.1692,37.1692,37.1497,37.1594,17814.0
2020-09-15 12:40:00,38.04,38.05,38.04,38.04,9326.0,37.179,37.1888,37.179,37.179,9326.0
2020-09-15 12:45:00,38.04,38.05,38.02,38.02,9550.0,37.179,37.1888,37.1594,37.1594,9550.0
2020-09-15 12:50:00,38.02,38.04,38.0,38.03,13524.0,37.1594,37.179,37.1399,37.1692,13524.0
2020-09-15 12:55:00,38.03,38.05,38.02,38.04,39124.0,37.1692,37.1888,37.1594,37.179,39124.0
2020-09-15 13:00:00,38.05,38.09,38.03,38.04,77798.0,37.1888,37.2278,37.1692,37.179,77798.0
2020-09-15 13:05:00,38.05,38.07,38.03,38.07,28706.0,37.1888,37.2083,37.1692,37.2083,28706.0
2020-09-15 13:10:00,38.07,38.09,38.06,38.07,238666.0,37.2083,37.2278,37.1985,37.2083,238666.0
2020-09-15 13:15:00,38.08,38.1,38.05,38.06,27732.0,37.2181,37.2376,37.1888,37.1985,27732.0
2020-09-15 13:20:00,38.05,38.05,37.98,38.02,15886.0,37.1888,37.1888,37.1203,37.1594,15886.0
2020-09-15 13:25:00,37.99,38.02,37.98,38.01,86404.0,37.1301,37.1594,37.1203,37.1497,86404.0
2020-09-15 13:30:00,37.99,37.99,37.95,37.99,6800.0,37.1301,37.1301,37.091,37.1301,6800.0
2020-09-15 13:35:00,38.0,38.02,37.99,38.02,4000.0,37.1399,37.1594,37.1301,37.1594,4000.0
2020-09-15 13:40:00,38.01,38.02,38.01,38.01,7130.0,37.1497,37.1594,37.1497,37.1497,7130.0
2020-09-15 13:45:00,38.01,38.01,37.97,37.98,13584.0,37.1497,37.1497,37.1106,37.1203,13584.0
2020-09-15 13:50:00,37.98,37.99,37.96,37.98,13786.0,37.1203,37.1301,37.1008,37.1203,13786.0
2020-09-15 13:55:00,37.96,37.97,37.91,37.92,32054.0,37.1008,37.1106,37.0519,37.0617,32054.0
2020-09-15 14:00:00,37.93,37.94,37.84,37.85,74426.0,37.0715,37.0812,36.9835,36.9933,74426.0
2020-09-15 14:05:00,37.86,37.87,37.76,37.79,53388.0,37.0031,37.0128,36.9053,36.9346,53388.0
2020-09-15 14:10:00,37.79,37.85,37.79,37.85,18082.0,36.9346,36.9933,36.9346,36.9933,18082.0
2020-09-15 14:15:00,37.85,37.85,37.83,37.83,5508.0,36.9933,36.9933,36.9737,36.9737,5508.0
2020-09-15 14:20:00,37.84,37.86,37.79,37.85,22928.0,36.9835,37.0031,36.9346,36.9933,22928.0
2020-09-15 14:25:00,37.85,37.87,37.79,37.85,32904.0,36.9933,37.0128,36.9346,36.9933,32904.0
2020-09-15 14:30:00,37.84,37.85,37.77,37.79,118900.0,36.9835,36.9933,36.9151,36.9346,118900.0
2020-09-15 14:35:00,37.82,37.85,37.81,37.81,3688.0,36.964,36.9933,36.9542,36.9542,3688.0
2020-09-15 14:40:00,37.82,37.88,37.82,37.87,7000.0,36.964,37.0226,36.964,37.0128,7000.0
2020-09-15 14:45:00,37.85,37.88,37.85,37.86,11394.0,36.9933,37.0226,36.9933,37.0031,11394.0
2020-09-15 14:50:00,37.86,37.88,37.85,37.88,19680.0,37.0031,37.0226,36.9933,37.0226,19680.0
2020-09-15 14:55:00,37.86,37.87,37.81,37.85,15646.0,37.0031,37.0128,36.9542,36.9933,15646.0
2020-09-15 15:00:00,37.84,37.84,37.77,37.77,37178.0,36.9835,36.9835,36.9151,36.9151,37178.0
2020-09-15 15:05:00,37.77,37.77,37.6,37.64,56610.0,36.9151,36.9151,36.7489,36.788,56610.0
2020-09-15 15:10:00,37.64,37.69,37.62,37.66,31658.0,36.788,36.8369,36.7685,36.8076,31658.0
2020-09-15 15:15:00,37.63,37.69,37.62,37.66,32766.0,36.7783,36.8369,36.7685,36.8076,32766.0
2020-09-15 15:20:00,37.66,37.67,37.58,37.6,27740.0,36.8076,36.8174,36.7294,36.7489,27740.0
2020-09-15 15:25:00,37.61,37.68,37.6,37.67,52626.0,36.7587,36.8271,36.7489,36.8174,52626.0
2020-09-15 15:30:00,37.66,37.66,37.49,37.52,50858.0,36.8076,36.8076,36.6414,36.6707,50858.0
2020-09-15 15:35:00,37.51,37.57,37.45,37.51,117332.0,36.661,36.7196,36.6023,36.661,117332.0
2020-09-15 15:40:00,37.49,37.56,37.46,37.55,69034.0,36.6414,36.7098,36.6121,36.7001,69034.0
2020-09-15 15:45:00,37.52,37.62,37.52,37.62,28054.0,36.6707,36.7685,36.6707,36.7685,28054.0
2020-09-15 15:50:00,37.63,37.72,37.61,37.72,112954.0,36.7783,36.8662,36.7587,36.8662,112954.0
2020-09-15 15:55:00,37.72,37.75,37.68,37.7,82602.0,36.8662,36.8955,36.8271,36.8467,82602.0
2020-09-16 09:30:00,38.02,38.03,37.97,37.98,69426.0,37.1594,37.1692,37.1106,37.1203,69426.0
2020-09-16 09:35:00,37.98,38.02,37.92,38.02,32848.0,37.1203,37.1594,37.0617,37.1594,32848.0
2020-09-16 09:40:00,38.01,38.04,37.84,37.84,47734.0,37.1497,37.179,36.9835,36.9835,47734.0
2020-09-16 09:45:00,37.85,37.92,37.85,37.88,65508.0,36.9933,37.0617,36.9933,37.0226,65508.0
2020-09-16 09:50:00,37.88,37.94,37.87,37.93,22838.0,37.0226,37.0812,37.0128,37.0715,22838.0
2020-09-16 09:55:00,37.93,37.97,37.93,37.97,11492.0,37.0715,37.1106,37.0715,37.1106,11492.0
2020-09-16 10:00:00,37.98,38.02,37.97,38.0,12788.0,37.1203,37.1594,37.1106,37.1399,12788.0
2020-09-16 10:05:00,37.97,38.04,37.97,38.0,12342.0,37.1106,37.179,37.1106,37.1399,12342.0
2020-09-16 10:10:00,37.99,38.06,37.95,37.95,46592.0,37.1301,37.1985,37.091,37.091,46592.0
2020-09-16 10:15:00,37.99,38.0,37.92,37.96,25398.0,37.1301,37.1399,37.0617,37.1008,25398.0
2020-09-16 10:20:00,37.93,37.99,37.88,37.97,46002.0,37.0715,37.1301,37.0226,37.1106,46002.0
2020-09-16 10:25:00,37.97,37.97,37.87,37.91,18062.0,37.1106,37.1106,37.0128,37.0519,18062.0
2020-09-16 10:30:00,37.9,37.93,37.84,37.87,26442.0,37.0421,37.0715,36.9835,37.0128,26442.0
2020-09-16 10:35:00,37.88,37.89,37.8,37.86,41556.0,37.0226,37.0324,36.9444,37.0031,41556.0
2020-09-16 10:40:00,37.87,37.92,37.8,37.81,60852.0,37.0128,37.0617,36.9444,36.9542,60852.0
2020-09-16 10:45:00,37.82,37.83,37.74,37.77,44794.0,36.964,36.9737,36.8858,36.9151,44794.0
2020-09-16 10:50:00,37.77,37.88,37.77,37.85,43384.0,36.9151,37.0226,36.9151,36.9933,43384.0
2020-09-16 10:55:00,37.85,37.93,37.85,37.91,61794.0,36.9933,37.0715,36.9933,37.0519,61794.0
2020-09-16 11:00:00,37.88,37.99,37.88,37.98,52256.0,37.0226,37.1301,37.0226,37.1203,52256.0
2020-09-16 11:05:00,37.99,38.04,37.96,38.02,40530.0,37.1301,37.179,37.1008,37.1594,40530.0
2020-09-16 11:10:00,38.01,38.09,37.98,38.09,19092.0,37.1497,37.2278,37.1203,37.2278,19092.0
2020-09-16 11:15:00,38.09,38.15,38.09,38.15,41376.0,37.2278,37.2865,37.2278,37.2865,41376.0
2020-09-16 11:20:00,38.14,38.18,38.12,38.17,41450.0,37.2767,37.3158,37.2572,37.306,41450.0
2020-09-16 11:25:00,38.16,38.17,38.12,38.15,40856.0,37.2963,37.306,37.2572,37.2865,40856.0
2020-09-16 11:30:00,38.15,38.16,38.1,38.15,18078.0,37.2865,37.2963,37.2376,37.2865,18078.0
2020-09-16 11:35:00,38.16,38.16,38.11,38.11,36588.0,37.2963,37.2963,37.2474,37.2474,36588.0
2020-09-16 11:40:00,38.11,38.14,38.1,38.13,18024.0,37.2474,37.2767,37.2376,37.2669,18024.0
2020-09-16 11:45:00,38.12,38.12,38.09,38.1,17116.0,37.2572,37.2572,37.2278,37.2376,17116.0
2020-09-16 11:50:00,38.08,38.1,38.08,38.1,14498.0,37.2181,37.2376,37.2181,37.2376,14498.0
2020-09-16 11:55:00,38.1,38.1,38.04,38.04,20246.0,37.2376,37.2376,37.179,37.179,20246.0
2020-09-16 12:00:00,38.04,38.09,38.03,38.07,34714.0,37.179,37.2278,37.1692,37.2083,34714.0
2020-09-16 12:05:00,38.06,38.06,38.02,38.04,9862.0,37.1985,37.1985,37.1594,37.179,9862.0
2020-09-16 12:10:00,38.04,38.07,37.99,38.01,33100.0,37.179,37.2083,37.1301,37.1497,33100.0
2020-09-16 12:15:00,38.02,38.02,37.96,37.97,10160.0,37.1594,37.1594,37.1008,37.1106,10160.0
2020-09-16 12:20:00,37.98,38.0,37.98,37.99,25568.0,37.1203,37.1399,37.1203,37.1301,25568.0
2020-09-16 12:25:00,37.98,38.01,37.96,38.01,21334.0,37.1203,37.1497,37.1008,37.1497,21334.0
2020-09-16 12:30:00,37.99,38.0,37.95,37.96,15488.0,37.1301,37.1399,37.091,37.1008,15488.0
2020-09-16 12:35:00,37.96,37.99,37.95,37.99,10758.0,37.1008,37.1301,37.091,37.1301,10758.0
2020-09-16 12:40:00,37.97,37.98,37.94,37.95,10100.0,37.1106,37.1203,37.0812,37.091,10100.0
2020-09-16 12:45:00,37.98,37.98,37.9,37.9,13048.0,37.1203,37.1203,37.0421,37.0421,13048.0
2020-09-16 12:50:00,37.91,37.92,37.9,37.92,11830.0,37.0519,37.0617,37.0421,37.0617,11830.0
2020-09-16 12:55:00,37.92,37.97,37.92,37.94,17018.0,37.0617,37.1106,37.0617,37.0812,17018.0
2020-09-16 13:00:00,37.92,37.97,37.89,37.94,16016.0,37.0617,37.1106,37.0324,37.0812,16016.0
2020-09-16 13:05:00,37.96,37.97,37.9,37.9,18294.0,37.1008,37.1106,37.0421,37.0421,18294.0
2020-09-16 13:10:00,37.9,37.92,37.84,37.92,29004.0,37.0421,37.0617,36.9835,37.0617,29004.0
2020-09-16 13:15:00,37.91,37.92,37.88,37.9,6806.0,37.0519,37.0617,37.0226,37.0421,6806.0
2020-09-16 13:20:00,37.89,37.89,37.85,37.88,9650.0,37.0324,37.0324,36.9933,37.0226,9650.0
2020-09-16 13:25:00,37.85,37.85,37.81,37.82,16358.0,36.9933,36.9933,36.9542,36.964,16358.0
2020-09-16 13:30:00,37.82,37.84,37.76,37.79,27882.0,36.964,36.9835,36.9053,36.9346,27882.0
2020-09-16 13:35:00,37.8,37.8,37.77,37.79,10378.0,36.9444,36.9444,36.9151,36.9346,10378.0
2020-09-16 13:40:00,37.79,37.82,37.74,37.82,28072.0,36.9346,36.964,36.8858,36.964,28072.0
2020-09-16 13:45:00,37.82,37.87,37.82,37.84,36134.0,36.964,37.0128,36.964,36.9835,36134.0
2020-09-16 13:50:00,37.83,37.89,37.83,37.89,13366.0,36.9737,37.0324,36.9737,37.0324,13366.0
2020-09-16 13:55:00,37.88,37.96,37.87,37.93,27174.0,37.0226,37.1008,37.0128,37.0715,27174.0
2020-09-16 14:00:00,37.96,38.1,37.89,37.95,151296.0,37.1008,37.2376,37.0324,37.091,151296.0
2020-09-16 14:05:00,37.97,37.98,37.88,37.9,45704.0,37.1106,37.1203,37.0226,37.0421,45704.0
2020-09-16 14:10:00,37.97,38.1,37.91,38.08,26392.0,37.1106,37.2376,37.0519,37.2181,26392.0
2020-09-16 14:15:00,38.08,38.26,38.07,38.18,128928.0,37.2181,37.394,37.2083,37.3158,128928.0
2020-09-16 14:20:00,38.18,38.2,38.16,38.18,26520.0,37.3158,37.3354,37.2963,37.3158,26520.0
2020-09-16 14:25:00,38.19,38.19,38.13,38.18,30898.0,37.3256,37.3256,37.2669,37.3158,30898.0
2020-09-16 14:30:00,38.19,38.27,38.13,38.2,49934.0,37.3256,37.4038,37.2669,37.3354,49934.0
2020-09-16 14:35:00,38.18,38.33,38.13,38.32,51810.0,37.3158,37.4624,37.2669,37.4526,51810.0
2020-09-16 14:40:00,38.32,38.34,38.19,38.2,46926.0,37.4526,37.4722,37.3256,37.3354,46926.0
2020-09-16 14:45:00,38.21,38.21,38.1,38.15,80530.0,37.3451,37.3451,37.2376,37.2865,80530.0
2020-09-16 14:50:00,38.12,38.12,37.93,37.95,74562.0,37.2572,37.2572,37.0715,37.091,74562.0
2020-09-16 14:55:00,37.95,38.02,37.92,38.01,80026.0,37.091,37.1594,37.0617,37.1497,80026.0
2020-09-16 15:00:00,37.98,38.09,37.98,38.05,71100.0,37.1203,37.2278,37.1203,37.1888,71100.0
2020-09-16 15:05:00,38.0,38.0,37.79,37.8,48376.0,37.1399,37.1399,36.9346,36.9444,48376.0
2020-09-16 15:10:00,37.79,37.83,37.5,37.68,206186.0,36.9346,36.9737,36.6512,36.8271,206186.0
2020-09-16 15:15:00,37.68,37.74,37.57,37.74,157528.0,36.8271,36.8858,36.7196,36.8858,157528.0
2020-09-16 15:20:00,37.74,37.74,37.57,37.58,97570.0,36.8858,36.8858,36.7196,36.7294,97570.0
2020-09-16 15:25:00,37.58,37.68,37.56,37.57,117780.0,36.7294,36.8271,36.7098,36.7196,117780.0
2020-09-16 15:30:00,37.55,37.6,37.38,37.56,116370.0,36.7001,36.7489,36.5339,36.7098,116370.0
2020-09-16 15:35:00,37.57,37.66,37.46,37.49,69380.0,36.7196,36.8076,36.6121,36.6414,69380.0
2020-09-16 15:40:00,37.46,37.6,37.41,37.59,26054.0,36.6121,36.7489,36.5632,36.7392,26054.0
2020-09-16 15:45:00,37.61,37.79,37.58,37.68,81406.0,36.7587,36.9346,36.7294,36.8271,81406.0
2020-09-16 15:50:00,37.66,37.7,37.47,37.47,77386.0,36.8076,36.8467,36.6219,36.6219,77386.0
2020-09-16 15:55:00,37.49,37.49,37.34,37.4,117198.0,36.6414,36.6414,36.4948,36.5535,117198.0
2020-09-17 09:30:00,36.23,36.31,36.13,36.28,409862.0,35.4099,35.4881,35.3122,35.4588,409862.0
2020-09-17 09:35:00,36.29,36.45,36.25,36.35,133874.0,35.4686,35.625,35.4295,35.5272,133874.0
2020-09-17 09:40:00,36.37,36.38,36.26,36.27,130780.0,35.5468,35.5566,35.4393,35.449,130780.0
2020-09-17 09:45:00,36.26,36.39,36.26,36.33,45908.0,35.4393,35.5663,35.4393,35.5077,45908.0
2020-09-17 09:50:00,36.32,36.62,36.32,36.59,180190.0,35.4979,35.7911,35.4979,35.7618,180190.0
2020-09-17 09:55:00,36.6,36.62,36.51,36.59,100204.0,35.7716,35.7911,35.6836,35.7618,100204.0
2020-09-17 10:00:00,36.59,36.67,36.52,36.6,115572.0,35.7618,35.84,35.6934,35.7716,115572.0
2020-09-17 10:05:00,36.6,36.81,36.6,36.76,125732.0,35.7716,35.9768,35.7716,35.928,125732.0
2020-09-17 10:10:00,36.76,36.95,36.73,36.83,187996.0,35.928,36.1137,35.8986,35.9964,187996.0
2020-09-17 10:15:00,36.82,36.82,36.74,36.79,112710.0,35.9866,35.9866,35.9084,35.9573,112710.0
2020-09-17 10:20:00,36.79,36.91,36.64,36.64,68960.0,35.9573,36.0746,35.8107,35.8107,68960.0
2020-09-17 10:25:00,36.63,36.71,36.59,36.71,82706.0,35.8009,35.8791,35.7618,35.8791,82706.0
2020-09-17 10:30:00,36.71,36.78,36.59,36.78,42540.0,35.8791,35.9475,35.7618,35.9475,42540.0
2020-09-17 10:35:00,36.79,36.83,36.68,36.79,35292.0,35.9573,35.9964,35.8498,35.9573,35292.0
2020-09-17 10:40:00,36.77,36.9,36.74,36.87,34652.0,35.9377,36.0648,35.9084,36.0355,34652.0
2020-09-17 10:45:00,36.87,37.02,36.87,36.97,141770.0,36.0355,36.1821,36.0355,36.1332,141770.0
2020-09-17 10:50:00,36.99,37.05,36.96,37.02,23128.0,36.1527,36.2114,36.1234,36.1821,23128.0
2020-09-17 10:55:00,36.97,36.97,36.85,36.85,25128.0,36.1332,36.1332,36.0159,36.0159,25128.0
2020-09-17 11:00:00,36.88,37.09,36.88,37.09,53468.0,36.0452,36.2505,36.0452,36.2505,53468.0
2020-09-17 11:05:00,37.07,37.12,37.02,37.06,53690.0,36.2309,36.2798,36.1821,36.2212,53690.0
2020-09-17 11:10:00,37.06,37.09,36.99,37.03,55038.0,36.2212,36.2505,36.1527,36.1918,55038.0
2020-09-17 11:15:00,37.09,37.15,36.95,36.99,77968.0,36.2505,36.3091,36.1137,36.1527,77968.0
2020-09-17 11:20:00,36.99,37.01,36.92,36.94,31644.0,36.1527,36.1723,36.0843,36.1039,31644.0
2020-09-17 11:25:00,36.95,36.98,36.9,36.93,34092.0,36.1137,36.143,36.0648,36.0941,34092.0
2020-09-17 11:30:00,36.92,37.01,36.85,36.87,52094.0,36.0843,36.1723,36.0159,36.0355,52094.0
2020-09-17 11:35:00,36.92,36.92,36.86,36.88,44450.0,36.0843,36.0843,36.0257,36.0452,44450.0
2020-09-17 11:40:00,36.93,36.94,36.76,36.76,40884.0,36.0941,36.1039,35.928,35.928,40884.0
2020-09-17 11:45:00,36.76,36.77,36.68,36.68,56072.0,35.928,35.9377,35.8498,35.8498,56072.0
2020-09-17 11:50:00,36.69,36.71,36.63,36.69,11908.0,35.8595,35.8791,35.8009,35.8595,11908.0
2020-09-17 11:55:00,36.7,36.7,36.54,36.6,44634.0,35.8693,35.8693,35.7129,35.7716,44634.0
2020-09-17 12:00:00,36.59,36.63,36.55,36.62,26514.0,35.7618,35.8009,35.7227,35.7911,26514.0
2020-09-17 12:05:00,36.62,36.64,36.47,36.48,36744.0,35.7911,35.8107,35.6445,35.6543,36744.0
2020-09-17 12:10:00,36.49,36.49,36.27,36.32,55982.0,35.6641,35.6641,35.449,35.4979,55982.0
2020-09-17 12:15:00,36.32,36.34,36.13,36.22,90946.0,35.4979,35.5175,35.3122,35.4002,90946.0
2020-09-17 12:20:00,36.23,36.27,36.15,36.21,133466.0,35.4099,35.449,35.3318,35.3904,133466.0
2020-09-17 12:25:00,36.21,36.27,36.1,36.27,43214.0,35.3904,35.449,35.2829,35.449,43214.0
2020-09-17 12:30:00,36.26,36.33,36.19,36.28,44216.0,35.4393,35.5077,35.3709,35.4588,44216.0
2020-09-17 12:35:00,36.31,36.35,36.24,36.34,110002.0,35.4881,35.5272,35.4197,35.5175,110002.0
2020-09-17 12:40:00,36.32,36.35,36.2,36.28,66452.0,35.4979,35.5272,35.3806,35.4588,66452.0
2020-09-17 12:45:00,36.26,36.27,36.14,36.25,85034.0,35.4393,35.449,35.322,35.4295,85034.0
2020-09-17 12:50:00,36.2,36.35,36.16,36.33,48580.0,35.3806,35.5272,35.3415,35.5077,48580.0
2020-09-17 12:55:00,36.31,36.43,36.31,36.43,81772.0,35.4881,35.6054,35.4881,35.6054,81772.0
2020-09-17 13:00:00,36.42,36.45,36.37,36.4,57492.0,35.5956,35.625,35.5468,35.5761,57492.0
2020-09-17 13:05:00,36.38,36.46,36.35,36.43,17166.0,35.5566,35.6347,35.5272,35.6054,17166.0
2020-09-17 13:10:00,36.4,36.41,36.36,36.38,17048.0,35.5761,35.5859,35.537,35.5566,17048.0
2020-09-17 13:15:00,36.38,36.39,36.24,36.27,36682.0,35.5566,35.5663,35.4197,35.449,36682.0
2020-09-17 13:20:00,36.24,36.34,36.24,36.29,36628.0,35.4197,35.5175,35.4197,35.4686,36628.0
2020-09-17 13:25:00,36.32,36.37,36.29,36.37,34048.0,35.4979,35.5468,35.4686,35.5468,34048.0
2020-09-17 13:30:00,36.34,36.46,36.32,36.44,46566.0,35.5175,35.6347,35.4979,35.6152,46566.0
2020-09-17 13:35:00,36.44,36.47,36.39,36.42,36362.0,35.6152,35.6445,35.5663,35.5956,36362.0
2020-09-17 13:40:00,36.43,36.51,36.38,36.5,48338.0,35.6054,35.6836,35.5566,35.6738,48338.0
2020-09-17 13:45:00,36.48,36.52,36.41,36.52,22488.0,35.6543,35.6934,35.5859,35.6934,22488.0
2020-09-17 13:50:00,36.51,36.52,36.45,36.48,29420.0,35.6836,35.6934,35.625,35.6543,29420.0
2020-09-17 13:55:00,36.46,36.46,36.39,36.44,23800.0,35.6347,35.6347,35.5663,35.6152,23800.0
2020-09-17 14:00:00,36.45,36.52,36.4,36.52,22300.0,35.625,35.6934,35.5761,35.6934,22300.0
2020-09-17 14:05:00,36.51,36.57,36.51,36.54,38070.0,35.6836,35.7423,35.6836,35.7129,38070.0
2020-09-17 14:10:00,36.55,36.6,36.54,36.6,14736.0,35.7227,35.7716,35.7129,35.7716,14736.0
2020-09-17 14:15:00,36.59,36.61,36.54,36.54,21756.0,35.7618,35.7813,35.7129,35.7129,21756.0
2020-09-17 14:20:00,36.56,36.56,36.49,36.52,39096.0,35.7325,35.7325,35.6641,35.6934,39096.0
2020-09-17 14:25:00,36.51,36.51,36.3,36.3,88778.0,35.6836,35.6836,35.4784,35.4784,88778.0
2020-09-17 14:30:00,36.31,36.34,36.27,36.3,11600.0,35.4881,35.5175,35.449,35.4784,11600.0
2020-09-17 14:35:00,36.28,36.3,36.2,36.21,27436.0,35.4588,35.4784,35.3806,35.3904,27436.0
2020-09-17 14:40:00,36.21,36.32,36.18,36.31,56524.0,35.3904,35.4979,35.3611,35.4881,56524.0
2020-09-17 14:45:00,36.29,36.39,36.29,36.35,22500.0,35.4686,35.5663,35.4686,35.5272,22500.0
2020-09-17 14:50:00,36.35,36.38,36.31,36.38,18600.0,35.5272,35.5566,35.4881,35.5566,18600.0
2020-09-17 14:55:00,36.35,36.43,36.33,36.33,65112.0,35.5272,35.6054,35.5077,35.5077,65112.0
2020-09-17 15:00:00,36.36,36.36,36.12,36.16,54350.0,35.537,35.537,35.3024,35.3415,54350.0
2020-09-17 15:05:00,36.13,36.25,36.11,36.24,26808.0,35.3122,35.4295,35.2927,35.4197,26808.0
2020-09-17 15:10:00,36.27,36.47,36.27,36.44,44838.0,35.449,35.6445,35.449,35.6152,44838.0
2020-09-17 15:15:00,36.4,36.47,36.35,36.35,36362.0,35.5761,35.6445,35.5272,35.5272,36362.0
2020-09-17 15:20:00,36.38,36.45,36.29,36.3,26758.0,35.5566,35.625,35.4686,35.4784,26758.0
2020-09-17 15:25:00,36.3,36.3,36.19,36.26,20470.0,35.4784,35.4784,35.3709,35.4393,20470.0
2020-09-17 15:30:00,36.24,36.52,36.24,36.49,54656.0,35.4197,35.6934,35.4197,35.6641,54656.0
2020-09-17 15:35:00,36.51,36.63,36.46,36.63,44382.0,35.6836,35.8009,35.6347,35.8009,44382.0
2020-09-17 15:40:00,36.63,36.69,36.56,36.57,132770.0,35.8009,35.8595,35.7325,35.7423,132770.0
2020-09-17 15:45:00,36.57,36.66,36.47,36.63,160426.0,35.7423,35.8302,35.6445,35.8009,160426.0
2020-09-17 15:50:00,36.65,36.74,36.62,36.71,227432.0,35.8204,35.9084,35.7911,35.8791,227432.0
2020-09-17 15:55:00,36.7,36.77,36.62,36.77,75464.0,35.8693,35.9377,35.7911,35.9377,75464.0
2020-09-18 09:30:00,36.94,36.95,36.75,36.8,310556.0,36.1039,36.1137,35.9182,35.967,310556.0
2020-09-18 09:35:00,36.81,36.84,36.73,36.74,73694.0,35.9768,36.0061,35.8986,35.9084,73694.0
2020-09-18 09:40:00,36.76,36.8,36.7,36.73,58576.0,35.928,35.967,35.8693,35.8986,58576.0
2020-09-18 09:45:00,36.74,36.75,36.51,36.52,148222.0,35.9084,35.9182,35.6836,35.6934,148222.0
2020-09-18 09:50:00,36.54,36.59,36.42,36.59,48718.0,35.7129,35.7618,35.5956,35.7618,48718.0
2020-09-18 09:55:00,36.57,36.63,36.53,36.57,48858.0,35.7423,35.8009,35.7032,35.7423,48858.0
2020-09-18 10:00:00,36.63,36.72,36.62,36.71,74550.0,35.8009,35.8889,35.7911,35.8791,74550.0
2020-09-18 10:05:00,36.71,36.79,36.68,36.74,106890.0,35.8791,35.9573,35.8498,35.9084,106890.0
2020-09-18 10:10:00,36.71,36.75,36.63,36.74,28316.0,35.8791,35.9182,35.8009,35.9084,28316.0
2020-09-18 10:15:00,36.74,36.84,36.74,36.74,35002.0,35.9084,36.0061,35.9084,35.9084,35002.0
2020-09-18 10:20:00,36.75,36.77,36.7,36.77,18986.0,35.9182,35.9377,35.8693,35.9377,18986.0
2020-09-18 10:25:00,36.76,36.76,36.67,36.72,31448.0,35.928,35.928,35.84,35.8889,31448.0
2020-09-18 10:30:00,36.74,36.74,36.6,36.61,27384.0,35.9084,35.9084,35.7716,35.7813,27384.0
2020-09-18 10:35:00,36.6,36.62,36.53,36.56,55312.0,35.7716,35.7911,35.7032,35.7325,55312.0
2020-09-18 10:40:00,36.58,36.65,36.51,36.63,30742.0,35.752,35.8204,35.6836,35.8009,30742.0
2020-09-18 10:45:00,36.63,36.63,36.48,36.54,42374.0,35.8009,35.8009,35.6543,35.7129,42374.0
2020-09-18 10:50:00,36.54,36.54,36.33,36.33,47380.0,35.7129,35.7129,35.5077,35.5077,47380.0
2020-09-18 10:55:00,36.35,36.4,36.31,36.35,59612.0,35.5272,35.5761,35.4881,35.5272,59612.0
2020-09-18 11:00:00,36.4,36.4,36.3,36.37,78162.0,35.5761,35.5761,35.4784,35.5468,78162.0
2020-09-18 11:05:00,36.38,36.47,36.37,36.46,104492.0,35.5566,35.6445,35.5468,35.6347,104492.0
2020-09-18 11:10:00,36.45,36.45,36.27,36.33,78214.0,35.625,35.625,35.449,35.5077,78214.0
2020-09-18 11:15:00,36.36,36.43,36.24,36.24,78672.0,35.537,35.6054,35.4197,35.4197,78672.0
2020-09-18 11:20:00,36.27,36.4,36.26,36.35,73656.0,35.449,35.5761,35.4393,35.5272,73656.0
2020-09-18 11:25:00,36.37,36.41,36.33,36.35,56106.0,35.5468,35.5859,35.5077,35.5272,56106.0
2020-09-18 11:30:00,36.35,36.38,36.21,36.21,46832.0,35.5272,35.5566,35.3904,35.3904,46832.0
2020-09-18 11:35:00,36.2,36.28,36.18,36.28,22240.0,35.3806,35.4588,35.3611,35.4588,22240.0
2020-09-18 11:40:00,36.29,36.29,36.15,36.16,21666.0,35.4686,35.4686,35.3318,35.3415,21666.0
2020-09-18 11:45:00,36.17,36.44,36.17,36.44,29996.0,35.3513,35.6152,35.3513,35.6152,29996.0
2020-09-18 11:50:00,36.44,36.47,36.38,36.4,18688.0,35.6152,35.6445,35.5566,35.5761,18688.0
2020-09-18 11:55:00,36.39,36.48,36.38,36.39,11034.0,35.5663,35.6543,35.5566,35.5663,11034.0
2020-09-18 12:00:00,36.38,36.45,36.36,36.37,23966.0,35.5566,35.625,35.537,35.5468,23966.0
2020-09-18 12:05:00,36.38,36.47,36.35,36.45,13876.0,35.5566,35.6445,35.5272,35.625,13876.0
2020-09-18 12:10:00,36.46,36.46,36.3,36.3,16142.0,35.6347,35.6347,35.4784,35.4784,16142.0
2020-09-18 12:15:00,36.29,36.29,36.19,36.21,54396.0,35.4686,35.4686,35.3709,35.3904,54396.0
2020-09-18 12:20:00,36.21,36.22,36.11,36.18,58210.0,35.3904,35.4002,35.2927,35.3611,58210.0
2020-09-18 12:25:00,36.16,36.24,36.16,36.22,18506.0,35.3415,35.4197,35.3415,35.4002,18506.0
2020-09-18 12:30:00,36.23,36.23,36.03,36.04,45554.0,35.4099,35.4099,35.2145,35.2242,45554.0
2020-09-18 12:35:00,36.05,36.08,36.02,36.04,22522.0,35.234,35.2633,35.2047,35.2242,22522.0
2020-09-18 12:40:00,36.02,36.02,35.95,35.99,67572.0,35.2047,35.2047,35.1363,35.1754,67572.0
2020-09-18 12:45:00,36.0,36.02,35.94,35.94,47854.0,35.1852,35.2047,35.1265,35.1265,47854.0
2020-09-18 12:50:00,35.91,35.98,35.87,35.89,140272.0,35.0972,35.1656,35.0581,35.0776,140272.0
2020-09-18 12:55:00,35.9,35.95,35.88,35.94,23032.0,35.0874,35.1363,35.0679,35.1265,23032.0
2020-09-18 13:00:00,35.94,35.98,35.85,35.93,25668.0,35.1265,35.1656,35.0385,35.1167,25668.0
2020-09-18 13:05:00,35.93,35.93,35.81,35.85,31080.0,35.1167,35.1167,34.9995,35.0385,31080.0
2020-09-18 13:10:00,35.84,35.97,35.82,35.95,29568.0,35.0288,35.1558,35.0092,35.1363,29568.0
2020-09-18 13:15:00,35.93,35.93,35.8,35.82,89556.0,35.1167,35.1167,34.9897,35.0092,89556.0
2020-09-18 13:20:00,35.83,35.84,35.76,35.76,151350.0,35.019,35.0288,34.9506,34.9506,151350.0
2020-09-18 13:25:00,35.77,35.79,35.54,35.54,319274.0,34.9604,34.9799,34.7356,34.7356,319274.0
2020-09-18 13:30:00,35.53,35.58,35.31,35.57,237746.0,34.7258,34.7747,34.5108,34.7649,237746.0
2020-09-18 13:35:00,35.57,35.58,35.42,35.54,71402.0,34.7649,34.7747,34.6183,34.7356,71402.0
2020-09-18 13:40:00,35.53,35.56,35.46,35.56,39318.0,34.7258,34.7551,34.6574,34.7551,39318.0
2020-09-18 13:45:00,35.55,35.65,35.49,35.6,48914.0,34.7453,34.8431,34.6867,34.7942,48914.0
2020-09-18 13:50:00,35.6,35.68,35.57,35.68,25438.0,34.7942,34.8724,34.7649,34.8724,25438.0
2020-09-18 13:55:00,35.68,35.74,35.67,35.74,84540.0,34.8724,34.931,34.8626,34.931,84540.0
2020-09-18 14:00:00,35.73,35.73,35.59,35.63,209726.0,34.9213,34.9213,34.7844,34.8235,209726.0
2020-09-18 14:05:00,35.66,35.72,35.65,35.69,30728.0,34.8529,34.9115,34.8431,34.8822,30728.0
2020-09-18 14:10:00,35.68,35.74,35.68,35.71,37886.0,34.8724,34.931,34.8724,34.9017,37886.0
2020-09-18 14:15:00,35.71,35.73,35.57,35.57,73676.0,34.9017,34.9213,34.7649,34.7649,73676.0
2020-09-18 14:20:00,35.58,35.77,35.57,35.72,90212.0,34.7747,34.9604,34.7649,34.9115,90212.0
2020-09-18 14:25:00,35.76,35.81,35.74,35.75,34780.0,34.9506,34.9995,34.931,34.9408,34780.0
2020-09-18 14:30:00,35.74,35.8,35.73,35.78,20766.0,34.931,34.9897,34.9213,34.9701,20766.0
2020-09-18 14:35:00,35.77,35.8,35.74,35.76,99100.0,34.9604,34.9897,34.931,34.9506,99100.0
2020-09-18 14:40:00,35.79,35.83,35.67,35.67,85280.0,34.9799,35.019,34.8626,34.8626,85280.0
2020-09-18 14:45:00,35.71,35.8,35.71,35.77,33528.0,34.9017,34.9897,34.9017,34.9604,33528.0
2020-09-18 14:50:00,35.75,35.8,35.68,35.75,41686.0,34.9408,34.9897,34.8724,34.9408,41686.0
2020-09-18 14:55:00,35.73,35.87,35.71,35.86,62226.0,34.9213,35.0581,34.9017,35.0483,62226.0
2020-09-18 15:00:00,35.87,35.95,35.84,35.94,61386.0,35.0581,35.1363,35.0288,35.1265,61386.0
2020-09-18 15:05:00,35.93,35.95,35.9,35.93,93994.0,35.1167,35.1363,35.0874,35.1167,93994.0
2020-09-18 15:10:00,35.92,35.97,35.89,35.91,28548.0,35.107,35.1558,35.0776,35.0972,28548.0
2020-09-18 15:15:00,35.93,35.94,35.85,35.9,38898.0,35.1167,35.1265,35.0385,35.0874,38898.0
2020-09-18 15:20:00,35.9,35.92,35.82,35.92,43778.0,35.0874,35.107,35.0092,35.107,43778.0
2020-09-18 15:25:00,35.94,36.02,35.93,36.02,66186.0,35.1265,35.2047,35.1167,35.2047,66186.0
2020-09-18 15:30:00,36.02,36.09,35.93,36.02,73004.0,35.2047,35.2731,35.1167,35.2047,73004.0
2020-09-18 15:35:00,36.02,36.08,35.99,36.07,101554.0,35.2047,35.2633,35.1754,35.2536,101554.0
2020-09-18 15:40:00,36.06,36.09,36.01,36.01,61576.0,35.2438,35.2731,35.1949,35.1949,61576.0
2020-09-18 15:45:00,36.02,36.08,36.01,36.05,49052.0,35.2047,35.2633,35.1949,35.234,49052.0
2020-09-18 15:50:00,36.03,36.04,35.88,35.94,100718.0,35.2145,35.2242,35.0679,35.1265,100718.0
2020-09-18 15:55:00,35.97,36.02,35.87,35.87,178376.0,35.1558,35.2047,35.0581,35.0581,178376.0
2020-09-21 09:30:00,34.82,34.99,34.7,34.7,533238.0,34.0319,34.198,33.9146,33.9146,533238.0
2020-09-21 09:35:00,34.75,34.75,34.45,34.52,438472.0,33.9634,33.9634,33.6702,33.7387,438472.0
2020-09-21 09:40:00,34.5,34.59,34.38,34.57,253226.0,33.7191,33.8071,33.6018,33.7875,253226.0
2020-09-21 09:45:00,34.57,34.73,34.49,34.72,190140.0,33.7875,33.9439,33.7093,33.9341,190140.0
2020-09-21 09:50:00,34.69,34.76,34.6,34.72,113752.0,33.9048,33.9732,33.8168,33.9341,113752.0
2020-09-21 09:55:00,34.71,34.79,34.51,34.71,72112.0,33.9244,34.0025,33.7289,33.9244,72112.0
2020-09-21 10:00:00,34.67,34.78,34.36,34.44,172788.0,33.8853,33.9928,33.5823,33.6605,172788.0
2020-09-21 10:05:00,34.46,34.49,34.3,34.46,96072.0,33.68,33.7093,33.5236,33.68,96072.0
2020-09-21 10:10:00,34.45,34.58,34.42,34.43,41454.0,33.6702,33.7973,33.6409,33.6507,41454.0
2020-09-21 10:15:00,34.42,34.45,34.26,34.29,53388.0,33.6409,33.6702,33.4845,33.5139,53388.0
2020-09-21 10:20:00,34.27,34.33,34.16,34.24,126696.0,33.4943,33.553,33.3868,33.465,126696.0
2020-09-21 10:25:00,34.23,34.24,34.13,34.17,183100.0,33.4552,33.465,33.3575,33.3966,183100.0
2020-09-21 10:30:00,34.15,34.2,34.06,34.1,154966.0,33.377,33.4259,33.2891,33.3282,154966.0
2020-09-21 10:35:00,34.12,34.12,33.99,34.0,135008.0,33.3477,33.3477,33.2206,33.2304,135008.0
2020-09-21 10:40:00,33.99,34.14,33.95,34.04,173494.0,33.2206,33.3673,33.1816,33.2695,173494.0
2020-09-21 10:45:00,34.07,34.19,34.02,34.19,44776.0,33.2988,33.4161,33.25,33.4161,44776.0
2020-09-21 10:50:00,34.18,34.25,34.06,34.24,53014.0,33.4063,33.4748,33.2891,33.465,53014.0
2020-09-21 10:55:00,34.23,34.24,34.15,34.17,51536.0,33.4552,33.465,33.377,33.3966,51536.0
2020-09-21 11:00:00,34.15,34.35,34.13,34.33,45776.0,33.377,33.5725,33.3575,33.553,45776.0
2020-09-21 11:05:00,34.32,34.38,34.32,34.37,84186.0,33.5432,33.6018,33.5432,33.592,84186.0
2020-09-21 11:10:00,34.38,34.4,34.23,34.23,74724.0,33.6018,33.6214,33.4552,33.4552,74724.0
2020-09-21 11:15:00,34.22,34.22,34.04,34.07,46524.0,33.4454,33.4454,33.2695,33.2988,46524.0
2020-09-21 11:20:00,34.09,34.13,34.02,34.04,38174.0,33.3184,33.3575,33.25,33.2695,38174.0
2020-09-21 11:25:00,34.02,34.15,33.99,34.12,41752.0,33.25,33.377,33.2206,33.3477,41752.0
2020-09-21 11:30:00,34.12,34.19,34.0,34.02,58038.0,33.3477,33.4161,33.2304,33.25,58038.0
2020-09-21 11:35:00,34.04,34.17,33.99,34.07,57494.0,33.2695,33.3966,33.2206,33.2988,57494.0
2020-09-21 11:40:00,34.1,34.24,34.03,34.12,30062.0,33.3282,33.465,33.2597,33.3477,30062.0
2020-09-21 11:45:00,34.12,34.31,34.12,34.29,36996.0,33.3477,33.5334,33.3477,33.5139,36996.0
2020-09-21 11:50:00,34.28,34.38,34.27,34.35,51638.0,33.5041,33.6018,33.4943,33.5725,51638.0
2020-09-21 11:55:00,34.35,34.4,34.31,34.35,63518.0,33.5725,33.6214,33.5334,33.5725,63518.0
2020-09-21 12:00:00,34.37,34.49,34.35,34.48,68762.0,33.592,33.7093,33.5725,33.6996,68762.0
2020-09-21 12:05:00,34.49,34.56,34.47,34.53,51952.0,33.7093,33.7777,33.6898,33.7484,51952.0
2020-09-21 12:10:00,34.51,34.51,34.38,34.38,39550.0,33.7289,33.7289,33.6018,33.6018,39550.0
2020-09-21 12:15:00,34.37,34.45,34.33,34.44,18326.0,33.592,33.6702,33.553,33.6605,18326.0
2020-09-21 12:20:00,34.45,34.47,34.34,34.42,37882.0,33.6702,33.6898,33.5627,33.6409,37882.0
2020-09-21 12:25:00,34.43,34.54,34.43,34.49,30702.0,33.6507,33.7582,33.6507,33.7093,30702.0
2020-09-21 12:30:00,34.49,34.51,34.37,34.38,22332.0,33.7093,33.7289,33.592,33.6018,22332.0
2020-09-21 12:35:00,34.41,34.47,34.41,34.45,22620.0,33.6311,33.6898,33.6311,33.6702,22620.0
2020-09-21 12:40:00,34.44,34.55,34.38,34.4,66276.0,33.6605,33.768,33.6018,33.6214,66276.0
2020-09-21 12:45:00,34.41,34.41,34.29,34.35,47082.0,33.6311,33.6311,33.5139,33.5725,47082.0
2020-09-21 12:50:00,34.35,34.35,34.27,34.32,34434.0,33.5725,33.5725,33.4943,33.5432,34434.0
2020-09-21 12:55:00,34.33,34.37,34.22,34.29,80588.0,33.553,33.592,33.4454,33.5139,80588.0
2020-09-21 13:00:00,34.31,34.32,34.15,34.24,34952.0,33.5334,33.5432,33.377,33.465,34952.0
2020-09-21 13:05:00,34.19,34.29,34.19,34.28,14268.0,33.4161,33.5139,33.4161,33.5041,14268.0
2020-09-21 13:10:00,34.28,34.38,34.24,34.35,61750.0,33.5041,33.6018,33.465,33.5725,61750.0
2020-09-21 13:15:00,34.41,34.45,34.38,34.39,45442.0,33.6311,33.6702,33.6018,33.6116,45442.0
2020-09-21 13:20:00,34.4,34.53,34.4,34.52,67568.0,33.6214,33.7484,33.6214,33.7387,67568.0
2020-09-21 13:25:00,34.52,34.53,34.48,34.52,79914.0,33.7387,33.7484,33.6996,33.7387,79914.0
2020-09-21 13:30:00,34.52,34.6,34.51,34.54,86558.0,33.7387,33.8168,33.7289,33.7582,86558.0
2020-09-21 13:35:00,34.54,34.6,34.51,34.58,59786.0,33.7582,33.8168,33.7289,33.7973,59786.0
2020-09-21 13:40:00,34.58,34.58,34.45,34.45,62960.0,33.7973,33.7973,33.6702,33.6702,62960.0
2020-09-21 13:45:00,34.45,34.46,34.38,34.41,72322.0,33.6702,33.68,33.6018,33.6311,72322.0
2020-09-21 13:50:00,34.41,34.45,34.34,34.34,20240.0,33.6311,33.6702,33.5627,33.5627,20240.0
2020-09-21 13:55:00,34.34,34.39,34.27,34.38,77596.0,33.5627,33.6116,33.4943,33.6018,77596.0
2020-09-21 14:00:00,34.35,34.42,34.31,34.4,52962.0,33.5725,33.6409,33.5334,33.6214,52962.0
2020-09-21 14:05:00,34.37,34.38,34.23,34.28,85478.0,33.592,33.6018,33.4552,33.5041,85478.0
2020-09-21 14:10:00,34.3,34.31,34.2,34.26,90394.0,33.5236,33.5334,33.4259,33.4845,90394.0
2020-09-21 14:15:00,34.28,34.31,34.17,34.2,47240.0,33.5041,33.5334,33.3966,33.4259,47240.0
2020-09-21 14:20:00,34.22,34.33,34.21,34.28,50426.0,33.4454,33.553,33.4357,33.5041,50426.0
2020-09-21 14:25:00,34.32,34.36,34.29,34.3,32002.0,33.5432,33.5823,33.5139,33.5236,32002.0
2020-09-21 14:30:00,34.28,34.28,34.1,34.18,122324.0,33.5041,33.5041,33.3282,33.4063,122324.0
2020-09-21 14:35:00,34.16,34.17,34.1,34.14,64500.0,33.3868,33.3966,33.3282,33.3673,64500.0
2020-09-21 14:40:00,34.12,34.15,34.08,34.09,58714.0,33.3477,33.377,33.3086,33.3184,58714.0
2020-09-21 14:45:00,34.08,34.11,34.05,34.08,44890.0,33.3086,33.3379,33.2793,33.3086,44890.0
2020-09-21 14:50:00,34.08,34.21,34.08,34.21,64934.0,33.3086,33.4357,33.3086,33.4357,64934.0
2020-09-21 14:55:00,34.23,34.35,34.22,34.32,84984.0,33.4552,33.5725,33.4454,33.5432,84984.0
2020-09-21 15:00:00,34.29,34.49,34.29,34.49,104024.0,33.5139,33.7093,33.5139,33.7093,104024.0
2020-09-21 15:05:00,34.48,34.52,34.45,34.51,43938.0,33.6996,33.7387,33.6702,33.7289,43938.0
2020-09-21 15:10:00,34.52,34.58,34.5,34.55,85908.0,33.7387,33.7973,33.7191,33.768,85908.0
2020-09-21 15:15:00,34.55,34.66,34.54,34.64,162020.0,33.768,33.8755,33.7582,33.8559,162020.0
2020-09-21 15:20:00,34.61,34.74,34.57,34.74,135522.0,33.8266,33.9537,33.7875,33.9537,135522.0
2020-09-21 15:25:00,34.74,34.74,34.65,34.67,56568.0,33.9537,33.9537,33.8657,33.8853,56568.0
2020-09-21 15:30:00,34.67,34.71,34.56,34.63,135462.0,33.8853,33.9244,33.7777,33.8462,135462.0
2020-09-21 15:35:00,34.63,34.81,34.63,34.75,82066.0,33.8462,34.0221,33.8462,33.9634,82066.0
2020-09-21 15:40:00,34.76,34.79,34.65,34.75,110262.0,33.9732,34.0025,33.8657,33.9634,110262.0
2020-09-21 15:45:00,34.77,34.81,34.71,34.74,39254.0,33.983,34.0221,33.9244,33.9537,39254.0
2020-09-21 15:50:00,34.77,34.94,34.77,34.89,140758.0,33.983,34.1491,33.983,34.1003,140758.0
2020-09-21 15:55:00,34.88,35.11,34.88,35.11,270368.0,34.0905,34.3153,34.0905,34.3153,270368.0
2020-09-22 09:30:00,35.44,35.52,35.36,35.42,154458.0,34.6378,34.716,34.5596,34.6183,154458.0
2020-09-22 09:35:00,35.4,35.48,35.35,35.48,72746.0,34.5987,34.6769,34.5499,34.6769,72746.0
2020-09-22 09:40:00,35.46,35.55,35.38,35.4,92188.0,34.6574,34.7453,34.5792,34.5987,92188.0
2020-09-22 09:45:00,35.41,35.43,35.22,35.22,31130.0,34.6085,34.6281,34.4228,34.4228,31130.0
2020-09-22 09:50:00,35.22,35.22,35.1,35.12,48530.0,34.4228,34.4228,34.3055,34.3251,48530.0
2020-09-22 09:55:00,35.13,35.21,35.11,35.2,62474.0,34.3348,34.413,34.3153,34.4033,62474.0
2020-09-22 10:00:00,35.2,35.28,35.18,35.28,39292.0,34.4033,34.4815,34.3837,34.4815,39292.0
2020-09-22 10:05:00,35.27,35.32,35.2,35.27,32870.0,34.4717,34.5205,34.4033,34.4717,32870.0
2020-09-22 10:10:00,35.28,35.37,35.26,35.37,21388.0,34.4815,34.5694,34.4619,34.5694,21388.0
2020-09-22 10:15:00,35.37,35.41,35.34,35.4,41994.0,34.5694,34.6085,34.5401,34.5987,41994.0
2020-09-22 10:20:00,35.4,35.43,35.34,35.38,36580.0,34.5987,34.6281,34.5401,34.5792,36580.0
2020-09-22 10:25:00,35.37,35.48,35.37,35.47,32972.0,34.5694,34.6769,34.5694,34.6672,32972.0
2020-09-22 10:30:00,35.48,35.52,35.38,35.4,61902.0,34.6769,34.716,34.5792,34.5987,61902.0
2020-09-22 10:35:00,35.4,35.46,35.35,35.35,27884.0,34.5987,34.6574,34.5499,34.5499,27884.0
2020-09-22 10:40:00,35.37,35.39,35.27,35.27,48454.0,34.5694,34.589,34.4717,34.4717,48454.0
2020-09-22 10:45:00,35.25,35.25,35.15,35.17,76046.0,34.4521,34.4521,34.3544,34.3739,76046.0
2020-09-22 10:50:00,35.15,35.26,35.15,35.23,36280.0,34.3544,34.4619,34.3544,34.4326,36280.0
2020-09-22 10:55:00,35.21,35.21,34.94,34.95,90394.0,34.413,34.413,34.1491,34.1589,90394.0
2020-09-22 11:00:00,34.95,35.02,34.88,34.92,73366.0,34.1589,34.2273,34.0905,34.1296,73366.0
2020-09-22 11:05:00,34.9,34.97,34.85,34.93,56100.0,34.1101,34.1785,34.0612,34.1394,56100.0
2020-09-22 11:10:00,34.94,35.05,34.92,35.02,83604.0,34.1491,34.2567,34.1296,34.2273,83604.0
2020-09-22 11:15:00,34.99,35.14,34.99,35.13,27224.0,34.198,34.3446,34.198,34.3348,27224.0
2020-09-22 11:20:00,35.13,35.15,35.11,35.15,33160.0,34.3348,34.3544,34.3153,34.3544,33160.0
2020-09-22 11:25:00,35.15,35.15,35.08,35.13,7392.0,34.3544,34.3544,34.286,34.3348,7392.0
2020-09-22 11:30:00,35.16,35.16,34.96,34.96,58384.0,34.3642,34.3642,34.1687,34.1687,58384.0
2020-09-22 11:35:00,34.96,35.1,34.96,35.1,44466.0,34.1687,34.3055,34.1687,34.3055,44466.0
2020-09-22 11:40:00,35.11,35.22,35.1,35.18,57974.0,34.3153,34.4228,34.3055,34.3837,57974.0
2020-09-22 11:45:00,35.18,35.2,35.17,35.2,10922.0,34.3837,34.4033,34.3739,34.4033,10922.0
2020-09-22 11:50:00,35.2,35.2,35.13,35.16,8396.0,34.4033,34.4033,34.3348,34.3642,8396.0
2020-09-22 11:55:00,35.16,35.24,35.16,35.24,5800.0,34.3642,34.4424,34.3642,34.4424,5800.0
2020-09-22 12:00:00,35.23,35.32,35.22,35.32,16552.0,34.4326,34.5205,34.4228,34.5205,16552.0
2020-09-22 12:05:00,35.32,35.33,35.31,35.33,14360.0,34.5205,34.5303,34.5108,34.5303,14360.0
2020-09-22 12:10:00,35.33,35.37,35.33,35.35,9500.0,34.5303,34.5694,34.5303,34.5499,9500.0
2020-09-22 12:15:00,35.35,35.35,35.28,35.28,12012.0,34.5499,34.5499,34.4815,34.4815,12012.0
2020-09-22 12:20:00,35.29,35.34,35.27,35.31,19068.0,34.4912,34.5401,34.4717,34.5108,19068.0
2020-09-22 12:25:00,35.29,35.29,35.27,35.29,5044.0,34.4912,34.4912,34.4717,34.4912,5044.0
2020-09-22 12:30:00,35.34,35.34,35.29,35.29,20836.0,34.5401,34.5401,34.4912,34.4912,20836.0
2020-09-22 12:35:00,35.29,35.35,35.27,35.33,3816.0,34.4912,34.5499,34.4717,34.5303,3816.0
2020-09-22 12:40:00,35.33,35.33,35.3,35.31,12366.0,34.5303,34.5303,34.501,34.5108,12366.0
2020-09-22 12:45:00,35.33,35.33,35.22,35.22,7636.0,34.5303,34.5303,34.4228,34.4228,7636.0
2020-09-22 12:50:00,35.2,35.23,35.17,35.17,25520.0,34.4033,34.4326,34.3739,34.3739,25520.0
2020-09-22 12:55:00,35.18,35.18,35.09,35.16,38960.0,34.3837,34.3837,34.2958,34.3642,38960.0
2020-09-22 13:00:00,35.17,35.19,35.14,35.19,21200.0,34.3739,34.3935,34.3446,34.3935,21200.0
2020-09-22 13:05:00,35.18,35.22,35.14,35.22,8986.0,34.3837,34.4228,34.3446,34.4228,8986.0
2020-09-22 13:10:00,35.22,35.29,35.21,35.29,16000.0,34.4228,34.4912,34.413,34.4912,16000.0
2020-09-22 13:15:00,35.27,35.31,35.27,35.31,8416.0,34.4717,34.5108,34.4717,34.5108,8416.0
2020-09-22 13:20:00,35.32,35.35,35.31,35.35,11090.0,34.5205,34.5499,34.5108,34.5499,11090.0
2020-09-22 13:25:00,35.37,35.38,35.35,35.38,19220.0,34.5694,34.5792,34.5499,34.5792,19220.0
2020-09-22 13:30:00,35.37,35.39,35.35,35.37,38998.0,34.5694,34.589,34.5499,34.5694,38998.0
2020-09-22 13:35:00,35.38,35.4,35.34,35.4,5744.0,34.5792,34.5987,34.5401,34.5987,5744.0
2020-09-22 13:40:00,35.4,35.45,35.38,35.43,45502.0,34.5987,34.6476,34.5792,34.6281,45502.0
2020-09-22 13:45:00,35.44,35.52,35.43,35.51,31458.0,34.6378,34.716,34.6281,34.7062,31458.0
2020-09-22 13:50:00,35.51,35.54,35.48,35.53,24028.0,34.7062,34.7356,34.6769,34.7258,24028.0
2020-09-22 13:55:00,35.54,35.54,35.49,35.53,19752.0,34.7356,34.7356,34.6867,34.7258,19752.0
2020-09-22 14:00:00,35.55,35.68,35.55,35.68,40784.0,34.7453,34.8724,34.7453,34.8724,40784.0
2020-09-22 14:05:00,35.68,35.69,35.63,35.63,32898.0,34.8724,34.8822,34.8235,34.8235,32898.0
2020-09-22 14:10:00,35.63,35.67,35.6,35.67,18024.0,34.8235,34.8626,34.7942,34.8626,18024.0
2020-09-22 14:15:00,35.67,35.71,35.65,35.7,48632.0,34.8626,34.9017,34.8431,34.8919,48632.0
2020-09-22 14:20:00,35.69,35.69,35.55,35.56,115406.0,34.8822,34.8822,34.7453,34.7551,115406.0
2020-09-22 14:25:00,35.59,35.6,35.57,35.59,12270.0,34.7844,34.7942,34.7649,34.7844,12270.0
2020-09-22 14:30:00,35.63,35.65,35.55,35.56,36364.0,34.8235,34.8431,34.7453,34.7551,36364.0
2020-09-22 14:35:00,35.56,35.63,35.55,35.62,32196.0,34.7551,34.8235,34.7453,34.8138,32196.0
2020-09-22 14:40:00,35.63,35.67,35.58,35.6,16390.0,34.8235,34.8626,34.7747,34.7942,16390.0
2020-09-22 14:45:00,35.61,35.62,35.57,35.58,21950.0,34.804,34.8138,34.7649,34.7747,21950.0
2020-09-22 14:50:00,35.6,35.6,35.54,35.55,20458.0,34.7942,34.7942,34.7356,34.7453,20458.0
2020-09-22 14:55:00,35.55,35.62,35.54,35.55,20204.0,34.7453,34.8138,34.7356,34.7453,20204.0
2020-09-22 15:00:00,35.52,35.58,35.51,35.58,16354.0,34.716,34.7747,34.7062,34.7747,16354.0
2020-09-22 15:05:00,35.56,35.66,35.56,35.63,9500.0,34.7551,34.8529,34.7551,34.8235,9500.0
2020-09-22 15:10:00,35.63,35.66,35.59,35.6,23912.0,34.8235,34.8529,34.7844,34.7942,23912.0
2020-09-22 15:15:00,35.59,35.65,35.54,35.65,11708.0,34.7844,34.8431,34.7356,34.8431,11708.0
2020-09-22 15:20:00,35.65,35.69,35.61,35.67,106038.0,34.8431,34.8822,34.804,34.8626,106038.0
2020-09-22 15:25:00,35.67,35.8,35.67,35.79,364480.0,34.8626,34.9897,34.8626,34.9799,364480.0
2020-09-22 15:30:00,35.79,35.79,35.67,35.73,103450.0,34.9799,34.9799,34.8626,34.9213,103450.0
2020-09-22 15:35:00,35.73,35.82,35.72,35.81,57750.0,34.9213,35.0092,34.9115,34.9995,57750.0
2020-09-22 15:40:00,35.81,35.87,35.8,35.84,103074.0,34.9995,35.0581,34.9897,35.0288,103074.0
2020-09-22 15:45:00,35.84,35.93,35.83,35.91,101346.0,35.0288,35.1167,35.019,35.0972,101346.0
2020-09-22 15:50:00,35.9,35.9,35.74,35.82,174646.0,35.0874,35.0874,34.931,35.0092,174646.0
2020-09-22 15:55:00,35.83,35.88,35.79,35.81,243280.0,35.019,35.0679,34.9799,34.9995,243280.0
2020-09-23 09:30:00,35.93,35.94,35.85,35.87,168534.0,35.1167,35.1265,35.0385,35.0581,168534.0
2020-09-23 09:35:00,35.88,35.96,35.83,35.96,67748.0,35.0679,35.1461,35.019,35.1461,67748.0
2020-09-23 09:40:00,35.95,35.97,35.87,35.94,108074.0,35.1363,35.1558,35.0581,35.1265,108074.0
2020-09-23 09:45:00,35.93,35.99,35.88,35.95,50708.0,35.1167,35.1754,35.0679,35.1363,50708.0
2020-09-23 09:50:00,35.93,35.93,35.73,35.74,77712.0,35.1167,35.1167,34.9213,34.931,77712.0
2020-09-23 09:55:00,35.74,35.77,35.67,35.7,58836.0,34.931,34.9604,34.8626,34.8919,58836.0
2020-09-23 10:00:00,35.7,35.77,35.7,35.77,38124.0,34.8919,34.9604,34.8919,34.9604,38124.0
2020-09-23 10:05:00,35.77,35.77,35.59,35.62,38612.0,34.9604,34.9604,34.7844,34.8138,38612.0
2020-09-23 10:10:00,35.6,35.66,35.58,35.65,47466.0,34.7942,34.8529,34.7747,34.8431,47466.0
2020-09-23 10:15:00,35.66,35.67,35.53,35.55,50280.0,34.8529,34.8626,34.7258,34.7453,50280.0
2020-09-23 10:20:00,35.56,35.6,35.49,35.56,31490.0,34.7551,34.7942,34.6867,34.7551,31490.0
2020-09-23 10:25:00,35.58,35.68,35.58,35.65,22438.0,34.7747,34.8724,34.7747,34.8431,22438.0
2020-09-23 10:30:00,35.65,35.68,35.6,35.6,26006.0,34.8431,34.8724,34.7942,34.7942,26006.0
2020-09-23 10:35:00,35.56,35.56,35.42,35.47,49104.0,34.7551,34.7551,34.6183,34.6672,49104.0
2020-09-23 10:40:00,35.48,35.65,35.48,35.61,20210.0,34.6769,34.8431,34.6769,34.804,20210.0
2020-09-23 10:45:00,35.6,35.67,35.6,35.65,27758.0,34.7942,34.8626,34.7942,34.8431,27758.0
2020-09-23 10:50:00,35.68,35.68,35.54,35.6,22280.0,34.8724,34.8724,34.7356,34.7942,22280.0
2020-09-23 10:55:00,35.6,35.68,35.47,35.53,25362.0,34.7942,34.8724,34.6672,34.7258,25362.0
2020-09-23 11:00:00,35.54,35.59,35.49,35.56,23414.0,34.7356,34.7844,34.6867,34.7551,23414.0
2020-09-23 11:05:00,35.63,35.65,35.6,35.6,18112.0,34.8235,34.8431,34.7942,34.7942,18112.0
2020-09-23 11:10:00,35.62,35.65,35.58,35.59,10086.0,34.8138,34.8431,34.7747,34.7844,10086.0
2020-09-23 11:15:00,35.6,35.65,35.54,35.58,34004.0,34.7942,34.8431,34.7356,34.7747,34004.0
2020-09-23 11:20:00,35.59,35.6,35.47,35.49,42642.0,34.7844,34.7942,34.6672,34.6867,42642.0
2020-09-23 11:25:00,35.46,35.52,35.4,35.44,20894.0,34.6574,34.716,34.5987,34.6378,20894.0
2020-09-23 11:30:00,35.43,35.47,35.33,35.38,152430.0,34.6281,34.6672,34.5303,34.5792,152430.0
2020-09-23 11:35:00,35.38,35.45,35.35,35.45,34948.0,34.5792,34.6476,34.5499,34.6476,34948.0
2020-09-23 11:40:00,35.48,35.48,35.44,35.45,15928.0,34.6769,34.6769,34.6378,34.6476,15928.0
2020-09-23 11:45:00,35.44,35.44,35.32,35.32,37028.0,34.6378,34.6378,34.5205,34.5205,37028.0
2020-09-23 11:50:00,35.31,35.32,35.19,35.24,63246.0,34.5108,34.5205,34.3935,34.4424,63246.0
2020-09-23 11:55:00,35.23,35.27,35.18,35.19,30080.0,34.4326,34.4717,34.3837,34.3935,30080.0
2020-09-23 12:00:00,35.17,35.29,35.15,35.21,79254.0,34.3739,34.4912,34.3544,34.413,79254.0
2020-09-23 12:05:00,35.21,35.32,35.18,35.28,19882.0,34.413,34.5205,34.3837,34.4815,19882.0
2020-09-23 12:10:00,35.3,35.34,35.27,35.27,24824.0,34.501,34.5401,34.4717,34.4717,24824.0
2020-09-23 12:15:00,35.27,35.34,35.2,35.2,22264.0,34.4717,34.5401,34.4033,34.4033,22264.0
2020-09-23 12:20:00,35.22,35.23,35.1,35.17,45158.0,34.4228,34.4326,34.3055,34.3739,45158.0
2020-09-23 12:25:00,35.2,35.3,35.2,35.29,39082.0,34.4033,34.501,34.4033,34.4912,39082.0
2020-09-23 12:30:00,35.27,35.29,35.23,35.26,14040.0,34.4717,34.4912,34.4326,34.4619,14040.0
2020-09-23 12:35:00,35.28,35.4,35.25,35.39,42454.0,34.4815,34.5987,34.4521,34.589,42454.0
2020-09-23 12:40:00,35.39,35.43,35.39,35.43,23836.0,34.589,34.6281,34.589,34.6281,23836.0
2020-09-23 12:45:00,35.43,35.44,35.37,35.42,31322.0,34.6281,34.6378,34.5694,34.6183,31322.0
2020-09-23 12:50:00,35.4,35.42,35.38,35.4,17114.0,34.5987,34.6183,34.5792,34.5987,17114.0
2020-09-23 12:55:00,35.4,35.44,35.4,35.44,15646.0,34.5987,34.6378,34.5987,34.6378,15646.0
2020-09-23 13:00:00,35.44,35.45,35.35,35.35,37560.0,34.6378,34.6476,34.5499,34.5499,37560.0
2020-09-23 13:05:00,35.33,35.41,35.33,35.37,12948.0,34.5303,34.6085,34.5303,34.5694,12948.0
2020-09-23 13:10:00,35.37,35.43,35.37,35.38,16416.0,34.5694,34.6281,34.5694,34.5792,16416.0
2020-09-23 13:15:00,35.36,35.43,35.34,35.42,26972.0,34.5596,34.6281,34.5401,34.6183,26972.0
2020-09-23 13:20:00,35.43,35.43,35.4,35.42,13084.0,34.6281,34.6281,34.5987,34.6183,13084.0
2020-09-23 13:25:00,35.38,35.38,35.26,35.27,20178.0,34.5792,34.5792,34.4619,34.4717,20178.0
2020-09-23 13:30:00,35.27,35.29,35.25,35.29,24422.0,34.4717,34.4912,34.4521,34.4912,24422.0
2020-09-23 13:35:00,35.26,35.27,35.22,35.22,25244.0,34.4619,34.4717,34.4228,34.4228,25244.0
2020-09-23 13:40:00,35.23,35.23,35.13,35.14,45490.0,34.4326,34.4326,34.3348,34.3446,45490.0
2020-09-23 13:45:00,35.15,35.2,35.1,35.17,48154.0,34.3544,34.4033,34.3055,34.3739,48154.0
2020-09-23 13:50:00,35.16,35.17,35.01,35.06,93934.0,34.3642,34.3739,34.2176,34.2664,93934.0
2020-09-23 13:55:00,35.09,35.11,35.04,35.09,31682.0,34.2958,34.3153,34.2469,34.2958,31682.0
2020-09-23 14:00:00,35.08,35.08,34.93,34.99,68184.0,34.286,34.286,34.1394,34.198,68184.0
2020-09-23 14:05:00,35.0,35.03,34.94,34.94,79598.0,34.2078,34.2371,34.1491,34.1491,79598.0
2020-09-23 14:10:00,34.94,34.96,34.88,34.96,41142.0,34.1491,34.1687,34.0905,34.1687,41142.0
2020-09-23 14:15:00,34.94,34.94,34.59,34.6,159844.0,34.1491,34.1491,33.8071,33.8168,159844.0
2020-09-23 14:20:00,34.6,34.71,34.57,34.62,52710.0,33.8168,33.9244,33.7875,33.8364,52710.0
2020-09-23 14:25:00,34.6,34.7,34.6,34.64,44068.0,33.8168,33.9146,33.8168,33.8559,44068.0
2020-09-23 14:30:00,34.64,34.69,34.56,34.67,60050.0,33.8559,33.9048,33.7777,33.8853,60050.0
2020-09-23 14:35:00,34.69,34.69,34.6,34.66,36796.0,33.9048,33.9048,33.8168,33.8755,36796.0
2020-09-23 14:40:00,34.63,34.64,34.49,34.55,66120.0,33.8462,33.8559,33.7093,33.768,66120.0
2020-09-23 14:45:00,34.54,34.57,34.44,34.49,75714.0,33.7582,33.7875,33.6605,33.7093,75714.0
2020-09-23 14:50:00,34.49,34.6,34.43,34.43,100544.0,33.7093,33.8168,33.6507,33.6507,100544.0
2020-09-23 14:55:00,34.43,34.44,34.32,34.36,152962.0,33.6507,33.6605,33.5432,33.5823,152962.0
2020-09-23 15:00:00,34.36,34.42,34.2,34.2,145110.0,33.5823,33.6409,33.4259,33.4259,145110.0
2020-09-23 15:05:00,34.22,34.26,34.12,34.26,91554.0,33.4454,33.4845,33.3477,33.4845,91554.0
2020-09-23 15:10:00,34.24,34.43,34.23,34.4,114364.0,33.465,33.6507,33.4552,33.6214,114364.0
2020-09-23 15:15:00,34.38,34.38,34.2,34.33,112468.0,33.6018,33.6018,33.4259,33.553,112468.0
2020-09-23 15:20:00,34.32,34.37,34.22,34.22,119680.0,33.5432,33.592,33.4454,33.4454,119680.0
2020-09-23 15:25:00,34.25,34.37,34.15,34.35,92302.0,33.4748,33.592,33.377,33.5725,92302.0
2020-09-23 15:30:00,34.35,34.42,34.29,34.32,105920.0,33.5725,33.6409,33.5139,33.5432,105920.0
2020-09-23 15:35:00,34.32,34.37,34.27,34.34,68344.0,33.5432,33.592,33.4943,33.5627,68344.0
2020-09-23 15:40:00,34.34,34.43,34.32,34.37,151484.0,33.5627,33.6507,33.5432,33.592,151484.0
2020-09-23 15:45:00,34.38,34.4,34.12,34.16,130334.0,33.6018,33.6214,33.3477,33.3868,130334.0
2020-09-23 15:50:00,34.16,34.17,34.02,34.06,147394.0,33.3868,33.3966,33.25,33.2891,147394.0
2020-09-23 15:55:00,34.08,34.19,34.04,34.13,300114.0,33.3086,33.4161,33.2695,33.3575,300114.0
2020-09-24 09:30:00,33.84,33.98,33.66,33.66,348750.0,33.074,33.2109,32.8981,32.8981,348750.0
2020-09-24 09:35:00,33.65,33.8,33.57,33.61,160396.0,32.8883,33.035,32.8102,32.8493,160396.0
2020-09-24 09:40:00,33.58,33.74,33.54,33.71,94442.0,32.8199,32.9763,32.7808,32.947,94442.0
2020-09-24 09:45:00,33.71,34.09,33.62,34.09,138314.0,32.947,33.3184,32.859,33.3184,138314.0
2020-09-24 09:50:00,34.1,34.18,34.04,34.13,89344.0,33.3282,33.4063,33.2695,33.3575,89344.0
2020-09-24 09:55:00,34.1,34.1,33.96,34.05,77502.0,33.3282,33.3282,33.1913,33.2793,77502.0
2020-09-24 10:00:00,34.05,34.37,34.05,34.25,101566.0,33.2793,33.592,33.2793,33.4748,101566.0
2020-09-24 10:05:00,34.3,34.48,34.3,34.46,134806.0,33.5236,33.6996,33.5236,33.68,134806.0
2020-09-24 10:10:00,34.44,34.46,34.35,34.38,123252.0,33.6605,33.68,33.5725,33.6018,123252.0
2020-09-24 10:15:00,34.43,34.56,34.41,34.45,68222.0,33.6507,33.7777,33.6311,33.6702,68222.0
2020-09-24 10:20:00,34.38,34.4,34.2,34.21,57840.0,33.6018,33.6214,33.4259,33.4357,57840.0
2020-09-24 10:25:00,34.2,34.23,34.13,34.14,61220.0,33.4259,33.4552,33.3575,33.3673,61220.0
2020-09-24 10:30:00,34.15,34.15,33.91,33.95,97126.0,33.377,33.377,33.1425,33.1816,97126.0
2020-09-24 10:35:00,33.95,33.99,33.85,33.86,52158.0,33.1816,33.2206,33.0838,33.0936,52158.0
2020-09-24 10:40:00,33.87,34.05,33.85,33.85,35690.0,33.1034,33.2793,33.0838,33.0838,35690.0
2020-09-24 10:45:00,33.9,34.14,33.9,34.13,89326.0,33.1327,33.3673,33.1327,33.3575,89326.0
2020-09-24 10:50:00,34.06,34.22,34.02,34.2,30604.0,33.2891,33.4454,33.25,33.4259,30604.0
2020-09-24 10:55:00,34.18,34.26,34.07,34.25,74386.0,33.4063,33.4845,33.2988,33.4748,74386.0
2020-09-24 11:00:00,34.25,34.29,34.15,34.19,47162.0,33.4748,33.5139,33.377,33.4161,47162.0
2020-09-24 11:05:00,34.17,34.21,33.99,34.02,50462.0,33.3966,33.4357,33.2206,33.25,50462.0
2020-09-24 11:10:00,34.02,34.19,34.01,34.19,19988.0,33.25,33.4161,33.2402,33.4161,19988.0
2020-09-24 11:15:00,34.19,34.19,34.04,34.09,18370.0,33.4161,33.4161,33.2695,33.3184,18370.0
2020-09-24 11:20:00,34.06,34.29,34.04,34.26,23020.0,33.2891,33.5139,33.2695,33.4845,23020.0
2020-09-24 11:25:00,34.27,34.32,34.22,34.22,32194.0,33.4943,33.5432,33.4454,33.4454,32194.0
2020-09-24 11:30:00,34.23,34.34,34.2,34.3,20342.0,33.4552,33.5627,33.4259,33.5236,20342.0
2020-09-24 11:35:00,34.29,34.38,34.29,34.35,20922.0,33.5139,33.6018,33.5139,33.5725,20922.0
2020-09-24 11:40:00,34.38,34.49,34.38,34.41,24490.0,33.6018,33.7093,33.6018,33.6311,24490.0
2020-09-24 11:45:00,34.43,34.44,34.27,34.31,26934.0,33.6507,33.6605,33.4943,33.5334,26934.0
2020-09-24 11:50:00,34.34,34.41,34.33,34.33,13536.0,33.5627,33.6311,33.553,33.553,13536.0
2020-09-24 11:55:00,34.36,34.54,34.36,34.54,63298.0,33.5823,33.7582,33.5823,33.7582,63298.0
2020-09-24 12:00:00,34.53,34.6,34.52,34.6,28926.0,33.7484,33.8168,33.7387,33.8168,28926.0
2020-09-24 12:05:00,34.6,34.67,34.6,34.65,55632.0,33.8168,33.8853,33.8168,33.8657,55632.0
2020-09-24 12:10:00,34.63,34.63,34.58,34.59,23628.0,33.8462,33.8462,33.7973,33.8071,23628.0
2020-09-24 12:15:00,34.57,34.69,34.52,34.56,24976.0,33.7875,33.9048,33.7387,33.7777,24976.0
2020-09-24 12:20:00,34.62,34.63,34.55,34.57,20502.0,33.8364,33.8462,33.768,33.7875,20502.0
2020-09-24 12:25:00,34.59,34.7,34.58,34.59,42448.0,33.8071,33.9146,33.7973,33.8071,42448.0
2020-09-24 12:30:00,34.57,34.57,34.41,34.42,24908.0,33.7875,33.7875,33.6311,33.6409,24908.0
2020-09-24 12:35:00,34.43,34.46,34.33,34.36,55714.0,33.6507,33.68,33.553,33.5823,55714.0
2020-09-24 12:40:00,34.34,34.43,34.34,34.43,9458.0,33.5627,33.6507,33.5627,33.6507,9458.0
2020-09-24 12:45:00,34.44,34.48,34.41,34.48,15466.0,33.6605,33.6996,33.6311,33.6996,15466.0
2020-09-24 12:50:00,34.49,34.5,34.42,34.46,7530.0,33.7093,33.7191,33.6409,33.68,7530.0
2020-09-24 12:55:00,34.49,34.67,34.49,34.66,21550.0,33.7093,33.8853,33.7093,33.8755,21550.0
2020-09-24 13:00:00,34.65,34.72,34.63,34.7,53034.0,33.8657,33.9341,33.8462,33.9146,53034.0
2020-09-24 13:05:00,34.7,34.74,34.7,34.73,8084.0,33.9146,33.9537,33.9146,33.9439,8084.0
2020-09-24 13:10:00,34.74,34.84,34.73,34.82,86650.0,33.9537,34.0514,33.9439,34.0319,86650.0
2020-09-24 13:15:00,34.84,34.92,34.78,34.78,40704.0,34.0514,34.1296,33.9928,33.9928,40704.0
2020-09-24 13:20:00,34.8,34.92,34.8,34.85,26664.0,34.0123,34.1296,34.0123,34.0612,26664.0
2020-09-24 13:25:00,34.88,34.93,34.85,34.91,36146.0,34.0905,34.1394,34.0612,34.1198,36146.0
2020-09-24 13:30:00,34.94,35.0,34.9,34.99,119610.0,34.1491,34.2078,34.1101,34.198,119610.0
2020-09-24 13:35:00,34.97,34.97,34.88,34.96,21904.0,34.1785,34.1785,34.0905,34.1687,21904.0
2020-09-24 13:40:00,34.99,35.02,34.91,34.94,95730.0,34.198,34.2273,34.1198,34.1491,95730.0
2020-09-24 13:45:00,34.99,35.0,34.92,34.92,16138.0,34.198,34.2078,34.1296,34.1296,16138.0
2020-09-24 13:50:00,34.91,34.98,34.91,34.95,10240.0,34.1198,34.1882,34.1198,34.1589,10240.0
2020-09-24 13:55:00,34.9,34.92,34.78,34.8,21638.0,34.1101,34.1296,33.9928,34.0123,21638.0
2020-09-24 14:00:00,34.83,34.85,34.69,34.74,62644.0,34.0416,34.0612,33.9048,33.9537,62644.0
2020-09-24 14:05:00,34.77,34.81,34.72,34.79,30728.0,33.983,34.0221,33.9341,34.0025,30728.0
2020-09-24 14:10:00,34.78,34.78,34.74,34.77,11956.0,33.9928,33.9928,33.9537,33.983,11956.0
2020-09-24 14:15:00,34.79,34.83,34.57,34.57,58176.0,34.0025,34.0416,33.7875,33.7875,58176.0
2020-09-24 14:20:00,34.57,34.59,34.51,34.55,23466.0,33.7875,33.8071,33.7289,33.768,23466.0
2020-09-24 14:25:00,34.55,34.6,34.49,34.55,19558.0,33.768,33.8168,33.7093,33.768,19558.0
2020-09-24 14:30:00,34.55,34.64,34.52,34.63,36554.0,33.768,33.8559,33.7387,33.8462,36554.0
2020-09-24 14:35:00,34.6,34.66,34.56,34.66,38820.0,33.8168,33.8755,33.7777,33.8755,38820.0
2020-09-24 14:40:00,34.67,34.74,34.62,34.7,42574.0,33.8853,33.9537,33.8364,33.9146,42574.0
2020-09-24 14:45:00,34.7,34.7,34.46,34.47,65038.0,33.9146,33.9146,33.68,33.6898,65038.0
2020-09-24 14:50:00,34.45,34.49,34.32,34.35,104516.0,33.6702,33.7093,33.5432,33.5725,104516.0
2020-09-24 14:55:00,34.35,34.38,34.18,34.19,39530.0,33.5725,33.6018,33.4063,33.4161,39530.0
2020-09-24 15:00:00,34.21,34.27,34.18,34.18,51240.0,33.4357,33.4943,33.4063,33.4063,51240.0
2020-09-24 15:05:00,34.18,34.27,34.15,34.24,51410.0,33.4063,33.4943,33.377,33.465,51410.0
2020-09-24 15:10:00,34.23,34.35,34.19,34.34,33160.0,33.4552,33.5725,33.4161,33.5627,33160.0
2020-09-24 15:15:00,34.32,34.4,34.23,34.23,67802.0,33.5432,33.6214,33.4552,33.4552,67802.0
2020-09-24 15:20:00,34.23,34.24,33.99,34.05,111138.0,33.4552,33.465,33.2206,33.2793,111138.0
2020-09-24 15:25:00,34.03,34.1,33.99,34.07,59588.0,33.2597,33.3282,33.2206,33.2988,59588.0
2020-09-24 15:30:00,34.04,34.12,33.98,34.09,44568.0,33.2695,33.3477,33.2109,33.3184,44568.0
2020-09-24 15:35:00,34.04,34.28,34.0,34.28,118650.0,33.2695,33.5041,33.2304,33.5041,118650.0
2020-09-24 15:40:00,34.27,34.33,34.24,34.29,61148.0,33.4943,33.553,33.465,33.5139,61148.0
2020-09-24 15:45:00,34.27,34.48,34.23,34.23,84356.0,33.4943,33.6996,33.4552,33.4552,84356.0
2020-09-24 15:50:00,34.23,34.35,34.2,34.32,50320.0,33.4552,33.5725,33.4259,33.5432,50320.0
2020-09-24 15:55:00,34.37,34.4,34.27,34.32,73258.0,33.592,33.6214,33.4943,33.5432,73258.0
2020-09-25 09:30:00,34.12,34.23,34.1,34.16,145162.0,33.3477,33.4552,33.3282,33.3868,145162.0
2020-09-25 09:35:00,34.18,34.26,34.05,34.12,125444.0,33.4063,33.4845,33.2793,33.3477,125444.0
2020-09-25 09:40:00,34.13,34.36,34.12,34.26,56392.0,33.3575,33.5823,33.3477,33.4845,56392.0
2020-09-25 09:45:00,34.25,34.28,34.09,34.16,58646.0,33.4748,33.5041,33.3184,33.3868,58646.0
2020-09-25 09:50:00,34.14,34.27,34.06,34.2,60294.0,33.3673,33.4943,33.2891,33.4259,60294.0
2020-09-25 09:55:00,34.21,34.31,34.08,34.31,35692.0,33.4357,33.5334,33.3086,33.5334,35692.0
2020-09-25 10:00:00,34.32,34.35,34.24,34.35,60454.0,33.5432,33.5725,33.465,33.5725,60454.0
2020-09-25 10:05:00,34.36,34.36,34.18,34.21,40426.0,33.5823,33.5823,33.4063,33.4357,40426.0
2020-09-25 10:10:00,34.24,34.24,33.92,33.99,100658.0,33.465,33.465,33.1522,33.2206,100658.0
2020-09-25 10:15:00,33.98,34.23,33.95,34.19,74498.0,33.2109,33.4552,33.1816,33.4161,74498.0
2020-09-25 10:20:00,34.21,34.45,34.2,34.41,68978.0,33.4357,33.6702,33.4259,33.6311,68978.0
2020-09-25 10:25:00,34.43,34.48,34.38,34.43,18968.0,33.6507,33.6996,33.6018,33.6507,18968.0
2020-09-25 10:30:00,34.44,34.49,34.36,34.46,76208.0,33.6605,33.7093,33.5823,33.68,76208.0
2020-09-25 10:35:00,34.38,34.6,34.38,34.6,49774.0,33.6018,33.8168,33.6018,33.8168,49774.0
2020-09-25 10:40:00,34.6,34.69,34.52,34.6,103578.0,33.8168,33.9048,33.7387,33.8168,103578.0
2020-09-25 10:45:00,34.6,34.66,34.49,34.5,28512.0,33.8168,33.8755,33.7093,33.7191,28512.0
2020-09-25 10:50:00,34.54,34.69,34.52,34.67,26038.0,33.7582,33.9048,33.7387,33.8853,26038.0
2020-09-25 10:55:00,34.61,34.63,34.55,34.58,10776.0,33.8266,33.8462,33.768,33.7973,10776.0
2020-09-25 11:00:00,34.61,34.63,34.48,34.5,23080.0,33.8266,33.8462,33.6996,33.7191,23080.0
2020-09-25 11:05:00,34.52,34.58,34.48,34.55,25820.0,33.7387,33.7973,33.6996,33.768,25820.0
2020-09-25 11:10:00,34.51,34.71,34.5,34.63,16220.0,33.7289,33.9244,33.7191,33.8462,16220.0
2020-09-25 11:15:00,34.65,34.77,34.65,34.77,32534.0,33.8657,33.983,33.8657,33.983,32534.0
2020-09-25 11:20:00,34.77,34.77,34.72,34.76,16026.0,33.983,33.983,33.9341,33.9732,16026.0
2020-09-25 11:25:00,34.75,34.82,34.72,34.72,44964.0,33.9634,34.0319,33.9341,33.9341,44964.0
2020-09-25 11:30:00,34.72,34.77,34.68,34.77,22306.0,33.9341,33.983,33.895,33.983,22306.0
2020-09-25 11:35:00,34.77,34.79,34.69,34.69,18362.0,33.983,34.0025,33.9048,33.9048,18362.0
2020-09-25 11:40:00,34.72,34.75,34.57,34.58,34488.0,33.9341,33.9634,33.7875,33.7973,34488.0
2020-09-25 11:45:00,34.58,34.62,34.52,34.52,30606.0,33.7973,33.8364,33.7387,33.7387,30606.0
2020-09-25 11:50:00,34.52,34.58,34.52,34.54,13380.0,33.7387,33.7973,33.7387,33.7582,13380.0
2020-09-25 11:55:00,34.57,34.58,34.49,34.49,18494.0,33.7875,33.7973,33.7093,33.7093,18494.0
2020-09-25 12:00:00,34.52,34.6,34.49,34.59,19450.0,33.7387,33.8168,33.7093,33.8071,19450.0
2020-09-25 12:05:00,34.62,34.75,34.62,34.75,38180.0,33.8364,33.9634,33.8364,33.9634,38180.0
2020-09-25 12:10:00,34.76,34.79,34.73,34.79,8846.0,33.9732,34.0025,33.9439,34.0025,8846.0
2020-09-25 12:15:00,34.79,34.81,34.66,34.69,29596.0,34.0025,34.0221,33.8755,33.9048,29596.0
2020-09-25 12:20:00,34.69,34.7,34.62,34.69,19784.0,33.9048,33.9146,33.8364,33.9048,19784.0
2020-09-25 12:25:00,34.69,34.7,34.59,34.65,24178.0,33.9048,33.9146,33.8071,33.8657,24178.0
2020-09-25 12:30:00,34.67,34.68,34.58,34.66,30198.0,33.8853,33.895,33.7973,33.8755,30198.0
2020-09-25 12:35:00,34.65,34.7,34.62,34.7,4608.0,33.8657,33.9146,33.8364,33.9146,4608.0
2020-09-25 12:40:00,34.71,34.75,34.71,34.74,14284.0,33.9244,33.9634,33.9244,33.9537,14284.0
2020-09-25 12:45:00,34.75,34.76,34.73,34.73,4854.0,33.9634,33.9732,33.9439,33.9439,4854.0
2020-09-25 12:50:00,34.7,34.78,34.7,34.78,11938.0,33.9146,33.9928,33.9146,33.9928,11938.0
2020-09-25 12:55:00,34.79,34.8,34.76,34.79,8496.0,34.0025,34.0123,33.9732,34.0025,8496.0
2020-09-25 13:00:00,34.76,34.85,34.73,34.83,23054.0,33.9732,34.0612,33.9439,34.0416,23054.0
2020-09-25 13:05:00,34.81,34.89,34.81,34.88,15142.0,34.0221,34.1003,34.0221,34.0905,15142.0
2020-09-25 13:10:00,34.88,34.92,34.86,34.92,17480.0,34.0905,34.1296,34.071,34.1296,17480.0
2020-09-25 13:15:00,34.92,34.93,34.84,34.84,27370.0,34.1296,34.1394,34.0514,34.0514,27370.0
2020-09-25 13:20:00,34.85,34.91,34.83,34.85,11394.0,34.0612,34.1198,34.0416,34.0612,11394.0
2020-09-25 13:25:00,34.84,34.89,34.84,34.89,4444.0,34.0514,34.1003,34.0514,34.1003,4444.0
2020-09-25 13:30:00,34.89,34.95,34.88,34.92,25898.0,34.1003,34.1589,34.0905,34.1296,25898.0
2020-09-25 13:35:00,34.94,34.95,34.91,34.91,7206.0,34.1491,34.1589,34.1198,34.1198,7206.0
2020-09-25 13:40:00,34.92,35.02,34.91,35.02,76350.0,34.1296,34.2273,34.1198,34.2273,76350.0
2020-09-25 13:45:00,35.02,35.06,35.02,35.02,26268.0,34.2273,34.2664,34.2273,34.2273,26268.0
2020-09-25 13:50:00,35.04,35.08,35.04,35.04,20244.0,34.2469,34.286,34.2469,34.2469,20244.0
2020-09-25 13:55:00,35.04,35.06,35.02,35.05,11978.0,34.2469,34.2664,34.2273,34.2567,11978.0
2020-09-25 14:00:00,35.04,35.1,35.04,35.1,28222.0,34.2469,34.3055,34.2469,34.3055,28222.0
2020-09-25 14:05:00,35.1,35.14,35.08,35.13,28860.0,34.3055,34.3446,34.286,34.3348,28860.0
2020-09-25 14:10:00,35.12,35.13,35.05,35.05,20200.0,34.3251,34.3348,34.2567,34.2567,20200.0
2020-09-25 14:15:00,35.06,35.2,35.06,35.2,21902.0,34.2664,34.4033,34.2664,34.4033,21902.0
2020-09-25 14:20:00,35.2,35.21,35.14,35.2,23704.0,34.4033,34.413,34.3446,34.4033,23704.0
2020-09-25 14:25:00,35.2,35.21,35.18,35.2,8260.0,34.4033,34.413,34.3837,34.4033,8260.0
2020-09-25 14:30:00,35.19,35.19,35.12,35.13,16750.0,34.3935,34.3935,34.3251,34.3348,16750.0
2020-09-25 14:35:00,35.15,35.18,35.15,35.18,4410.0,34.3544,34.3837,34.3544,34.3837,4410.0
2020-09-25 14:40:00,35.17,35.21,35.12,35.15,10196.0,34.3739,34.413,34.3251,34.3544,10196.0
2020-09-25 14:45:00,35.17,35.21,35.17,35.18,12660.0,34.3739,34.413,34.3739,34.3837,12660.0
2020-09-25 14:50:00,35.18,35.29,35.18,35.28,51814.0,34.3837,34.4912,34.3837,34.4815,51814.0
2020-09-25 14:55:00,35.27,35.3,35.24,35.29,34612.0,34.4717,34.501,34.4424,34.4912,34612.0
2020-09-25 15:00:00,35.28,35.38,35.27,35.36,54252.0,34.4815,34.5792,34.4717,34.5596,54252.0
2020-09-25 15:05:00,35.35,35.48,35.35,35.48,33006.0,34.5499,34.6769,34.5499,34.6769,33006.0
2020-09-25 15:10:00,35.48,35.55,35.43,35.43,77548.0,34.6769,34.7453,34.6281,34.6281,77548.0
2020-09-25 15:15:00,35.46,35.58,35.45,35.58,61210.0,34.6574,34.7747,34.6476,34.7747,61210.0
2020-09-25 15:20:00,35.57,35.6,35.54,35.57,38348.0,34.7649,34.7942,34.7356,34.7649,38348.0
2020-09-25 15:25:00,35.56,35.57,35.52,35.54,32016.0,34.7551,34.7649,34.716,34.7356,32016.0
2020-09-25 15:30:00,35.54,35.54,35.37,35.37,54106.0,34.7356,34.7356,34.5694,34.5694,54106.0
2020-09-25 15:35:00,35.38,35.45,35.32,35.35,57364.0,34.5792,34.6476,34.5205,34.5499,57364.0
2020-09-25 15:40:00,35.35,35.4,35.31,35.4,32024.0,34.5499,34.5987,34.5108,34.5987,32024.0
2020-09-25 15:45:00,35.38,35.46,35.33,35.46,43350.0,34.5792,34.6574,34.5303,34.6574,43350.0
2020-09-25 15:50:00,35.44,35.44,35.35,35.41,40574.0,34.6378,34.6378,34.5499,34.6085,40574.0
2020-09-25 15:55:00,35.42,35.49,35.4,35.43,101854.0,34.6183,34.6867,34.5987,34.6281,101854.0
2020-09-28 09:30:00,36.4,36.46,36.38,36.44,214486.0,35.5761,35.6347,35.5566,35.6152,214486.0
2020-09-28 09:35:00,36.46,36.52,36.32,36.36,137178.0,35.6347,35.6934,35.4979,35.537,137178.0
2020-09-28 09:40:00,36.37,36.47,36.28,36.28,39424.0,35.5468,35.6445,35.4588,35.4588,39424.0
2020-09-28 09:45:00,36.3,36.38,36.27,36.28,56006.0,35.4784,35.5566,35.449,35.4588,56006.0
2020-09-28 09:50:00,36.25,36.28,36.18,36.19,45364.0,35.4295,35.4588,35.3611,35.3709,45364.0
2020-09-28 09:55:00,36.19,36.31,36.17,36.3,32254.0,35.3709,35.4881,35.3513,35.4784,32254.0
2020-09-28 10:00:00,36.31,36.32,36.22,36.32,33466.0,35.4881,35.4979,35.4002,35.4979,33466.0
2020-09-28 10:05:00,36.3,36.32,36.2,36.22,21982.0,35.4784,35.4979,35.3806,35.4002,21982.0
2020-09-28 10:10:00,36.24,36.4,36.24,36.4,15896.0,35.4197,35.5761,35.4197,35.5761,15896.0
2020-09-28 10:15:00,36.41,36.51,36.41,36.5,53478.0,35.5859,35.6836,35.5859,35.6738,53478.0
2020-09-28 10:20:00,36.51,36.64,36.49,36.62,201900.0,35.6836,35.8107,35.6641,35.7911,201900.0
2020-09-28 10:25:00,36.62,36.68,36.57,36.58,122080.0,35.7911,35.8498,35.7423,35.752,122080.0
2020-09-28 10:30:00,36.57,36.65,36.55,36.6,43212.0,35.7423,35.8204,35.7227,35.7716,43212.0
2020-09-28 10:35:00,36.63,36.63,36.48,36.48,31618.0,35.8009,35.8009,35.6543,35.6543,31618.0
2020-09-28 10:40:00,36.47,36.54,36.46,36.52,48420.0,35.6445,35.7129,35.6347,35.6934,48420.0
2020-09-28 10:45:00,36.52,36.56,36.37,36.4,30934.0,35.6934,35.7325,35.5468,35.5761,30934.0
2020-09-28 10:50:00,36.41,36.42,36.31,36.34,37018.0,35.5859,35.5956,35.4881,35.5175,37018.0
2020-09-28 10:55:00,36.35,36.39,36.34,36.35,11812.0,35.5272,35.5663,35.5175,35.5272,11812.0
2020-09-28 11:00:00,36.38,36.44,36.35,36.42,16924.0,35.5566,35.6152,35.5272,35.5956,16924.0
2020-09-28 11:05:00,36.41,36.48,36.4,36.47,17424.0,35.5859,35.6543,35.5761,35.6445,17424.0
2020-09-28 11:10:00,36.48,36.5,36.44,36.46,27020.0,35.6543,35.6738,35.6152,35.6347,27020.0
2020-09-28 11:15:00,36.5,36.51,36.44,36.5,6892.0,35.6738,35.6836,35.6152,35.6738,6892.0
2020-09-28 11:20:00,36.49,36.54,36.4,36.53,19128.0,35.6641,35.7129,35.5761,35.7032,19128.0
2020-09-28 11:25:00,36.55,36.55,36.44,36.51,15898.0,35.7227,35.7227,35.6152,35.6836,15898.0
2020-09-28 11:30:00,36.51,36.56,36.47,36.51,6702.0,35.6836,35.7325,35.6445,35.6836,6702.0
2020-09-28 11:35:00,36.5,36.62,36.5,36.6,8980.0,35.6738,35.7911,35.6738,35.7716,8980.0
2020-09-28 11:40:00,36.6,36.6,36.51,36.57,95880.0,35.7716,35.7716,35.6836,35.7423,95880.0
2020-09-28 11:45:00,36.57,36.59,36.5,36.52,35860.0,35.7423,35.7618,35.6738,35.6934,35860.0
2020-09-28 11:50:00,36.52,36.55,36.5,36.54,23462.0,35.6934,35.7227,35.6738,35.7129,23462.0
2020-09-28 11:55:00,36.52,36.52,36.44,36.49,9012.0,35.6934,35.6934,35.6152,35.6641,9012.0
2020-09-28 12:00:00,36.48,36.48,36.42,36.45,17180.0,35.6543,35.6543,35.5956,35.625,17180.0
2020-09-28 12:05:00,36.44,36.48,36.43,36.48,5772.0,35.6152,35.6543,35.6054,35.6543,5772.0
2020-09-28 12:10:00,36.48,36.48,36.44,36.46,13956.0,35.6543,35.6543,35.6152,35.6347,13956.0
2020-09-28 12:15:00,36.5,36.51,36.37,36.39,17208.0,35.6738,35.6836,35.5468,35.5663,17208.0
2020-09-28 12:20:00,36.4,36.44,36.38,36.43,9828.0,35.5761,35.6152,35.5566,35.6054,9828.0
2020-09-28 12:25:00,36.42,36.43,36.38,36.42,2672.0,35.5956,35.6054,35.5566,35.5956,2672.0
2020-09-28 12:30:00,36.44,36.46,36.4,36.4,7772.0,35.6152,35.6347,35.5761,35.5761,7772.0
2020-09-28 12:35:00,36.49,36.49,36.45,36.47,9466.0,35.6641,35.6641,35.625,35.6445,9466.0
2020-09-28 12:40:00,36.5,36.54,36.49,36.54,14710.0,35.6738,35.7129,35.6641,35.7129,14710.0
2020-09-28 12:45:00,36.55,36.58,36.55,36.58,6448.0,35.7227,35.752,35.7227,35.752,6448.0
2020-09-28 12:50:00,36.59,36.6,36.58,36.6,16400.0,35.7618,35.7716,35.752,35.7716,16400.0
2020-09-28 12:55:00,36.59,36.6,36.57,36.6,4950.0,35.7618,35.7716,35.7423,35.7716,4950.0
2020-09-28 13:00:00,36.59,36.59,36.58,36.59,12000.0,35.7618,35.7618,35.752,35.7618,12000.0
2020-09-28 13:05:00,36.57,36.59,36.52,36.53,13868.0,35.7423,35.7618,35.6934,35.7032,13868.0
2020-09-28 13:10:00,36.55,36.57,36.52,36.57,24396.0,35.7227,35.7423,35.6934,35.7423,24396.0
2020-09-28 13:15:00,36.58,36.6,36.58,36.59,38550.0,35.752,35.7716,35.752,35.7618,38550.0
2020-09-28 13:20:00,36.6,36.65,36.6,36.65,15462.0,35.7716,35.8204,35.7716,35.8204,15462.0
2020-09-28 13:25:00,36.67,36.67,36.61,36.62,17618.0,35.84,35.84,35.7813,35.7911,17618.0
2020-09-28 13:30:00,36.64,36.71,36.64,36.71,42010.0,35.8107,35.8791,35.8107,35.8791,42010.0
2020-09-28 13:35:00,36.72,36.72,36.68,36.71,30268.0,35.8889,35.8889,35.8498,35.8791,30268.0
2020-09-28 13:40:00,36.7,36.72,36.68,36.68,12684.0,35.8693,35.8889,35.8498,35.8498,12684.0
2020-09-28 13:45:00,36.68,36.71,36.67,36.7,22468.0,35.8498,35.8791,35.84,35.8693,22468.0
2020-09-28 13:50:00,36.71,36.71,36.69,36.69,25076.0,35.8791,35.8791,35.8595,35.8595,25076.0
2020-09-28 13:55:00,36.7,36.73,36.7,36.7,10784.0,35.8693,35.8986,35.8693,35.8693,10784.0
2020-09-28 14:00:00,36.71,36.71,36.61,36.62,35006.0,35.8791,35.8791,35.7813,35.7911,35006.0
2020-09-28 14:05:00,36.63,36.66,36.63,36.66,15174.0,35.8009,35.8302,35.8009,35.8302,15174.0
2020-09-28 14:10:00,36.66,36.73,36.66,36.69,45418.0,35.8302,35.8986,35.8302,35.8595,45418.0
2020-09-28 14:15:00,36.7,36.74,36.7,36.71,21300.0,35.8693,35.9084,35.8693,35.8791,21300.0
2020-09-28 14:20:00,36.71,36.71,36.6,36.63,28354.0,35.8791,35.8791,35.7716,35.8009,28354.0
2020-09-28 14:25:00,36.65,36.68,36.63,36.67,15088.0,35.8204,35.8498,35.8009,35.84,15088.0
2020-09-28 14:30:00,36.67,36.72,36.67,36.69,5934.0,35.84,35.8889,35.84,35.8595,5934.0
2020-09-28 14:35:00,36.67,36.72,36.66,36.72,8410.0,35.84,35.8889,35.8302,35.8889,8410.0
2020-09-28 14:40:00,36.73,36.75,36.69,36.73,36926.0,35.8986,35.9182,35.8595,35.8986,36926.0
2020-09-28 14:45:00,36.74,36.77,36.71,36.71,23886.0,35.9084,35.9377,35.8791,35.8791,23886.0
2020-09-28 14:50:00,36.72,36.73,36.71,36.72,12380.0,35.8889,35.8986,35.8791,35.8889,12380.0
2020-09-28 14:55:00,36.71,36.73,36.68,36.73,18060.0,35.8791,35.8986,35.8498,35.8986,18060.0
2020-09-28 15:00:00,36.72,36.73,36.63,36.68,36922.0,35.8889,35.8986,35.8009,35.8498,36922.0
2020-09-28 15:05:00,36.65,36.69,36.6,36.6,25970.0,35.8204,35.8595,35.7716,35.7716,25970.0
2020-09-28 15:10:00,36.62,36.66,36.58,36.66,28082.0,35.7911,35.8302,35.752,35.8302,28082.0
2020-09-28 15:15:00,36.65,36.71,36.6,36.64,63132.0,35.8204,35.8791,35.7716,35.8107,63132.0
2020-09-28 15:20:00,36.65,36.68,36.62,36.62,18610.0,35.8204,35.8498,35.7911,35.7911,18610.0
2020-09-28 15:25:00,36.65,36.7,36.63,36.69,14364.0,35.8204,35.8693,35.8009,35.8595,14364.0
2020-09-28 15:30:00,36.69,36.69,36.48,36.52,72850.0,35.8595,35.8595,35.6543,35.6934,72850.0
2020-09-28 15:35:00,36.54,36.56,36.5,36.56,28132.0,35.7129,35.7325,35.6738,35.7325,28132.0
2020-09-28 15:40:00,36.55,36.63,36.54,36.63,29510.0,35.7227,35.8009,35.7129,35.8009,29510.0
2020-09-28 15:45:00,36.63,36.63,36.52,36.52,39434.0,35.8009,35.8009,35.6934,35.6934,39434.0
2020-09-28 15:50:00,36.5,36.57,36.47,36.55,36908.0,35.6738,35.7423,35.6445,35.7227,36908.0
2020-09-28 15:55:00,36.54,36.61,36.49,36.61,965828.0,35.7129,35.7813,35.6641,35.7813,965828.0
2020-09-29 09:30:00,36.56,36.57,36.47,36.53,91730.0,35.7325,35.7423,35.6445,35.7032,91730.0
2020-09-29 09:35:00,36.55,36.6,36.55,36.59,47900.0,35.7227,35.7716,35.7227,35.7618,47900.0
2020-09-29 09:40:00,36.6,36.62,36.45,36.48,30290.0,35.7716,35.7911,35.625,35.6543,30290.0
2020-09-29 09:45:00,36.49,36.64,36.49,36.61,35238.0,35.6641,35.8107,35.6641,35.7813,35238.0
2020-09-29 09:50:00,36.6,36.62,36.51,36.55,16634.0,35.7716,35.7911,35.6836,35.7227,16634.0
2020-09-29 09:55:00,36.55,36.59,36.49,36.52,11902.0,35.7227,35.7618,35.6641,35.6934,11902.0
2020-09-29 10:00:00,36.55,36.65,36.48,36.65,28668.0,35.7227,35.8204,35.6543,35.8204,28668.0
2020-09-29 10:05:00,36.65,36.68,36.61,36.63,17480.0,35.8204,35.8498,35.7813,35.8009,17480.0
2020-09-29 10:10:00,36.67,36.7,36.65,36.67,9832.0,35.84,35.8693,35.8204,35.84,9832.0
2020-09-29 10:15:00,36.69,36.71,36.67,36.69,14390.0,35.8595,35.8791,35.84,35.8595,14390.0
2020-09-29 10:20:00,36.69,36.7,36.63,36.69,90886.0,35.8595,35.8693,35.8009,35.8595,90886.0
2020-09-29 10:25:00,36.73,36.73,36.63,36.66,67918.0,35.8986,35.8986,35.8009,35.8302,67918.0
2020-09-29 10:30:00,36.66,36.67,36.5,36.51,89314.0,35.8302,35.84,35.6738,35.6836,89314.0
2020-09-29 10:35:00,36.5,36.51,36.38,36.41,64776.0,35.6738,35.6836,35.5566,35.5859,64776.0
2020-09-29 10:40:00,36.42,36.45,36.38,36.42,41608.0,35.5956,35.625,35.5566,35.5956,41608.0
2020-09-29 10:45:00,36.4,36.41,36.27,36.34,78420.0,35.5761,35.5859,35.449,35.5175,78420.0
2020-09-29 10:50:00,36.35,36.41,36.3,36.35,45386.0,35.5272,35.5859,35.4784,35.5272,45386.0
2020-09-29 10:55:00,36.35,36.38,36.33,36.33,31106.0,35.5272,35.5566,35.5077,35.5077,31106.0
2020-09-29 11:00:00,36.33,36.37,36.24,36.29,128048.0,35.5077,35.5468,35.4197,35.4686,128048.0
2020-09-29 11:05:00,36.29,36.35,36.28,36.28,18756.0,35.4686,35.5272,35.4588,35.4588,18756.0
2020-09-29 11:10:00,36.28,36.33,36.24,36.24,33228.0,35.4588,35.5077,35.4197,35.4197,33228.0
2020-09-29 11:15:00,36.27,36.33,36.27,36.31,35182.0,35.449,35.5077,35.449,35.4881,35182.0
2020-09-29 11:20:00,36.31,36.39,36.29,36.36,55962.0,35.4881,35.5663,35.4686,35.537,55962.0
2020-09-29 11:25:00,36.37,36.39,36.31,36.31,21104.0,35.5468,35.5663,35.4881,35.4881,21104.0
2020-09-29 11:30:00,36.32,36.35,36.31,36.33,34566.0,35.4979,35.5272,35.4881,35.5077,34566.0
2020-09-29 11:35:00,36.35,36.41,36.34,36.38,31598.0,35.5272,35.5859,35.5175,35.5566,31598.0
2020-09-29 11:40:00,36.4,36.4,36.15,36.2,68410.0,35.5761,35.5761,35.3318,35.3806,68410.0
2020-09-29 11:45:00,36.18,36.21,36.08,36.1,93816.0,35.3611,35.3904,35.2633,35.2829,93816.0
2020-09-29 11:50:00,36.1,36.18,36.1,36.17,39720.0,35.2829,35.3611,35.2829,35.3513,39720.0
2020-09-29 11:55:00,36.17,36.22,36.15,36.15,39694.0,35.3513,35.4002,35.3318,35.3318,39694.0
2020-09-29 12:00:00,36.16,36.19,36.08,36.08,29948.0,35.3415,35.3709,35.2633,35.2633,29948.0
2020-09-29 12:05:00,36.1,36.17,36.07,36.17,24078.0,35.2829,35.3513,35.2536,35.3513,24078.0
2020-09-29 12:10:00,36.15,36.18,36.15,36.16,9968.0,35.3318,35.3611,35.3318,35.3415,9968.0
2020-09-29 12:15:00,36.18,36.18,36.13,36.15,14584.0,35.3611,35.3611,35.3122,35.3318,14584.0
2020-09-29 12:20:00,36.15,36.16,36.09,36.09,21172.0,35.3318,35.3415,35.2731,35.2731,21172.0
2020-09-29 12:25:00,36.1,36.18,36.1,36.17,19106.0,35.2829,35.3611,35.2829,35.3513,19106.0
2020-09-29 12:30:00,36.15,36.16,36.13,36.16,14028.0,35.3318,35.3415,35.3122,35.3415,14028.0
2020-09-29 12:35:00,36.16,36.23,36.15,36.21,14974.0,35.3415,35.4099,35.3318,35.3904,14974.0
2020-09-29 12:40:00,36.21,36.23,36.2,36.2,13336.0,35.3904,35.4099,35.3806,35.3806,13336.0
2020-09-29 12:45:00,36.19,36.26,36.18,36.25,11966.0,35.3709,35.4393,35.3611,35.4295,11966.0
2020-09-29 12:50:00,36.23,36.25,36.22,36.25,6080.0,35.4099,35.4295,35.4002,35.4295,6080.0
2020-09-29 12:55:00,36.25,36.28,36.24,36.27,29766.0,35.4295,35.4588,35.4197,35.449,29766.0
2020-09-29 13:00:00,36.27,36.27,36.23,36.23,55820.0,35.449,35.449,35.4099,35.4099,55820.0
2020-09-29 13:05:00,36.21,36.21,36.1,36.12,52746.0,35.3904,35.3904,35.2829,35.3024,52746.0
2020-09-29 13:10:00,36.12,36.12,36.06,36.06,53420.0,35.3024,35.3024,35.2438,35.2438,53420.0
2020-09-29 13:15:00,36.07,36.15,36.04,36.15,36920.0,35.2536,35.3318,35.2242,35.3318,36920.0
2020-09-29 13:20:00,36.15,36.18,36.15,36.18,22192.0,35.3318,35.3611,35.3318,35.3611,22192.0
2020-09-29 13:25:00,36.18,36.26,36.18,36.25,4944.0,35.3611,35.4393,35.3611,35.4295,4944.0
2020-09-29 13:30:00,36.26,36.29,36.26,36.27,24744.0,35.4393,35.4686,35.4393,35.449,24744.0
2020-09-29 13:35:00,36.27,36.3,36.27,36.27,7900.0,35.449,35.4784,35.449,35.449,7900.0
2020-09-29 13:40:00,36.27,36.29,36.26,36.27,20406.0,35.449,35.4686,35.4393,35.449,20406.0
2020-09-29 13:45:00,36.28,36.29,36.28,36.29,7200.0,35.4588,35.4686,35.4588,35.4686,7200.0
2020-09-29 13:50:00,36.3,36.46,36.3,36.44,58770.0,35.4784,35.6347,35.4784,35.6152,58770.0
2020-09-29 13:55:00,36.44,36.44,36.38,36.39,46672.0,35.6152,35.6152,35.5566,35.5663,46672.0
2020-09-29 14:00:00,36.4,36.43,36.36,36.37,31132.0,35.5761,35.6054,35.537,35.5468,31132.0
2020-09-29 14:05:00,36.38,36.38,36.34,36.37,35176.0,35.5566,35.5566,35.5175,35.5468,35176.0
2020-09-29 14:10:00,36.37,36.4,36.34,36.34,21464.0,35.5468,35.5761,35.5175,35.5175,21464.0
2020-09-29 14:15:00,36.37,36.43,36.33,36.43,33564.0,35.5468,35.6054,35.5077,35.6054,33564.0
2020-09-29 14:20:00,36.41,36.43,36.38,36.38,20676.0,35.5859,35.6054,35.5566,35.5566,20676.0
2020-09-29 14:25:00,36.43,36.47,36.42,36.46,13564.0,35.6054,35.6445,35.5956,35.6347,13564.0
2020-09-29 14:30:00,36.46,36.53,36.46,36.49,21268.0,35.6347,35.7032,35.6347,35.6641,21268.0
2020-09-29 14:35:00,36.49,36.49,36.45,36.49,19100.0,35.6641,35.6641,35.625,35.6641,19100.0
2020-09-29 14:40:00,36.49,36.51,36.46,36.49,18868.0,35.6641,35.6836,35.6347,35.6641,18868.0
2020-09-29 14:45:00,36.49,36.49,36.45,36.47,28616.0,35.6641,35.6641,35.625,35.6445,28616.0
2020-09-29 14:50:00,36.47,36.49,36.41,36.43,29216.0,35.6445,35.6641,35.5859,35.6054,29216.0
2020-09-29 14:55:00,36.44,36.45,36.41,36.41,42700.0,35.6152,35.625,35.5859,35.5859,42700.0
2020-09-29 15:00:00,36.42,36.45,36.38,36.43,43432.0,35.5956,35.625,35.5566,35.6054,43432.0
2020-09-29 15:05:00,36.42,36.44,36.38,36.42,176258.0,35.5956,35.6152,35.5566,35.5956,176258.0
2020-09-29 15:10:00,36.43,36.45,36.41,36.44,69324.0,35.6054,35.625,35.5859,35.6152,69324.0
2020-09-29 15:15:00,36.41,36.51,36.39,36.48,56522.0,35.5859,35.6836,35.5663,35.6543,56522.0
2020-09-29 15:20:00,36.49,36.49,36.34,36.4,49400.0,35.6641,35.6641,35.5175,35.5761,49400.0
2020-09-29 15:25:00,36.4,36.41,36.33,36.37,44760.0,35.5761,35.5859,35.5077,35.5468,44760.0
2020-09-29 15:30:00,36.35,36.41,36.35,36.38,33286.0,35.5272,35.5859,35.5272,35.5566,33286.0
2020-09-29 15:35:00,36.4,36.4,36.25,36.28,62862.0,35.5761,35.5761,35.4295,35.4588,62862.0
2020-09-29 15:40:00,36.28,36.31,36.26,36.31,17216.0,35.4588,35.4881,35.4393,35.4881,17216.0
2020-09-29 15:45:00,36.3,36.38,36.29,36.37,70852.0,35.4784,35.5566,35.4686,35.5468,70852.0
2020-09-29 15:50:00,36.36,36.39,36.29,36.34,53848.0,35.537,35.5663,35.4686,35.5175,53848.0
2020-09-29 15:55:00,36.33,36.33,36.21,36.21,194894.0,35.5077,35.5077,35.3904,35.3904,194894.0
2020-09-30 09:30:00,36.37,36.63,36.35,36.62,201168.0,35.5468,35.8009,35.5272,35.7911,201168.0
2020-09-30 09:35:00,36.61,36.62,36.48,36.55,52578.0,35.7813,35.7911,35.6543,35.7227,52578.0
2020-09-30 09:40:00,36.55,36.58,36.49,36.57,48654.0,35.7227,35.752,35.6641,35.7423,48654.0
2020-09-30 09:45:00,36.58,36.68,36.52,36.62,68456.0,35.752,35.8498,35.6934,35.7911,68456.0
2020-09-30 09:50:00,36.6,36.68,36.6,36.63,46684.0,35.7716,35.8498,35.7716,35.8009,46684.0
2020-09-30 09:55:00,36.68,36.81,36.68,36.8,67982.0,35.8498,35.9768,35.8498,35.967,67982.0
2020-09-30 10:00:00,36.81,36.99,36.78,36.97,92424.0,35.9768,36.1527,35.9475,36.1332,92424.0
2020-09-30 10:05:00,36.96,37.0,36.88,36.9,77534.0,36.1234,36.1625,36.0452,36.0648,77534.0
2020-09-30 10:10:00,36.93,36.97,36.88,36.92,122184.0,36.0941,36.1332,36.0452,36.0843,122184.0
2020-09-30 10:15:00,36.93,37.01,36.92,36.95,25484.0,36.0941,36.1723,36.0843,36.1137,25484.0
2020-09-30 10:20:00,36.96,37.04,36.96,37.04,80006.0,36.1234,36.2016,36.1234,36.2016,80006.0
2020-09-30 10:25:00,37.04,37.05,36.95,36.98,57780.0,36.2016,36.2114,36.1137,36.143,57780.0
2020-09-30 10:30:00,36.99,37.02,36.96,36.97,44090.0,36.1527,36.1821,36.1234,36.1332,44090.0
2020-09-30 10:35:00,36.99,37.05,36.97,37.02,65056.0,36.1527,36.2114,36.1332,36.1821,65056.0
2020-09-30 10:40:00,37.05,37.12,36.96,37.0,156896.0,36.2114,36.2798,36.1234,36.1625,156896.0
2020-09-30 10:45:00,36.99,37.08,36.99,37.02,57784.0,36.1527,36.2407,36.1527,36.1821,57784.0
2020-09-30 10:50:00,37.01,37.05,36.99,37.02,23132.0,36.1723,36.2114,36.1527,36.1821,23132.0
2020-09-30 10:55:00,37.03,37.06,36.97,36.97,24572.0,36.1918,36.2212,36.1332,36.1332,24572.0
2020-09-30 11:00:00,36.97,36.98,36.93,36.94,32932.0,36.1332,36.143,36.0941,36.1039,32932.0
2020-09-30 11:05:00,36.99,37.04,36.99,37.01,621556.0,36.1527,36.2016,36.1527,36.1723,621556.0
2020-09-30 11:10:00,37.01,37.09,37.01,37.08,368444.0,36.1723,36.2505,36.1723,36.2407,368444.0
2020-09-30 11:15:00,37.08,37.13,37.07,37.13,45830.0,36.2407,36.2896,36.2309,36.2896,45830.0
2020-09-30 11:20:00,37.13,37.15,37.1,37.13,45262.0,36.2896,36.3091,36.2603,36.2896,45262.0
2020-09-30 11:25:00,37.13,37.23,37.13,37.18,61628.0,36.2896,36.3873,36.2896,36.3384,61628.0
2020-09-30 11:30:00,37.16,37.2,37.06,37.07,42636.0,36.3189,36.358,36.2212,36.2309,42636.0
2020-09-30 11:35:00,37.09,37.13,37.08,37.09,29856.0,36.2505,36.2896,36.2407,36.2505,29856.0
2020-09-30 11:40:00,37.1,37.13,37.03,37.11,45012.0,36.2603,36.2896,36.1918,36.27,45012.0
2020-09-30 11:45:00,37.1,37.17,37.1,37.16,9476.0,36.2603,36.3287,36.2603,36.3189,9476.0
2020-09-30 11:50:00,37.18,37.2,37.15,37.18,301954.0,36.3384,36.358,36.3091,36.3384,301954.0
2020-09-30 11:55:00,37.18,37.19,37.15,37.18,155736.0,36.3384,36.3482,36.3091,36.3384,155736.0
2020-09-30 12:00:00,37.18,37.23,37.17,37.23,66966.0,36.3384,36.3873,36.3287,36.3873,66966.0
2020-09-30 12:05:00,37.22,37.23,37.19,37.22,49322.0,36.3775,36.3873,36.3482,36.3775,49322.0
2020-09-30 12:10:00,37.22,37.24,37.21,37.23,42430.0,36.3775,36.3971,36.3678,36.3873,42430.0
2020-09-30 12:15:00,37.24,37.27,37.23,37.24,44678.0,36.3971,36.4264,36.3873,36.3971,44678.0
2020-09-30 12:20:00,37.24,37.32,37.24,37.31,29622.0,36.3971,36.4753,36.3971,36.4655,29622.0
2020-09-30 12:25:00,37.31,37.31,37.27,37.3,33174.0,36.4655,36.4655,36.4264,36.4557,33174.0
2020-09-30 12:30:00,37.31,37.33,37.27,37.29,68722.0,36.4655,36.4851,36.4264,36.446,68722.0
2020-09-30 12:35:00,37.29,37.29,37.21,37.22,31694.0,36.446,36.446,36.3678,36.3775,31694.0
2020-09-30 12:40:00,37.23,37.24,37.2,37.22,18588.0,36.3873,36.3971,36.358,36.3775,18588.0
2020-09-30 12:45:00,37.22,37.23,37.21,37.22,8600.0,36.3775,36.3873,36.3678,36.3775,8600.0
2020-09-30 12:50:00,37.21,37.23,37.17,37.18,17382.0,36.3678,36.3873,36.3287,36.3384,17382.0
2020-09-30 12:55:00,37.18,37.23,37.18,37.22,22474.0,36.3384,36.3873,36.3384,36.3775,22474.0
2020-09-30 13:00:00,37.23,37.24,37.09,37.09,65294.0,36.3873,36.3971,36.2505,36.2505,65294.0
2020-09-30 13:05:00,37.1,37.13,37.05,37.06,134084.0,36.2603,36.2896,36.2114,36.2212,134084.0
2020-09-30 13:10:00,37.07,37.08,37.04,37.07,20588.0,36.2309,36.2407,36.2016,36.2309,20588.0
2020-09-30 13:15:00,37.07,37.13,37.06,37.11,14934.0,36.2309,36.2896,36.2212,36.27,14934.0
2020-09-30 13:20:00,37.11,37.13,37.07,37.13,21912.0,36.27,36.2896,36.2309,36.2896,21912.0
2020-09-30 13:25:00,37.13,37.15,37.13,37.13,21384.0,36.2896,36.3091,36.2896,36.2896,21384.0
2020-09-30 13:30:00,37.13,37.26,37.13,37.26,67192.0,36.2896,36.4166,36.2896,36.4166,67192.0
2020-09-30 13:35:00,37.26,37.28,37.24,37.26,123968.0,36.4166,36.4362,36.3971,36.4166,123968.0
2020-09-30 13:40:00,37.28,37.3,37.26,37.29,21502.0,36.4362,36.4557,36.4166,36.446,21502.0
2020-09-30 13:45:00,37.27,37.3,37.25,37.3,46560.0,36.4264,36.4557,36.4069,36.4557,46560.0
2020-09-30 13:50:00,37.31,37.32,37.3,37.32,15990.0,36.4655,36.4753,36.4557,36.4753,15990.0
2020-09-30 13:55:00,37.32,37.33,37.29,37.32,58198.0,36.4753,36.4851,36.446,36.4753,58198.0
2020-09-30 14:00:00,37.32,37.38,37.31,37.35,39288.0,36.4753,36.5339,36.4655,36.5046,39288.0
2020-09-30 14:05:00,37.36,37.45,37.35,37.45,124624.0,36.5144,36.6023,36.5046,36.6023,124624.0
2020-09-30 14:10:00,37.46,37.46,37.43,37.43,34188.0,36.6121,36.6121,36.5828,36.5828,34188.0
2020-09-30 14:15:00,37.44,37.44,37.38,37.4,51120.0,36.5926,36.5926,36.5339,36.5535,51120.0
2020-09-30 14:20:00,37.4,37.49,37.1,37.13,194904.0,36.5535,36.6414,36.2603,36.2896,194904.0
2020-09-30 14:25:00,37.12,37.2,36.91,37.12,163626.0,36.2798,36.358,36.0746,36.2798,163626.0
2020-09-30 14:30:00,37.08,37.11,36.99,37.02,94230.0,36.2407,36.27,36.1527,36.1821,94230.0
2020-09-30 14:35:00,37.05,37.07,36.92,36.92,22862.0,36.2114,36.2309,36.0843,36.0843,22862.0
2020-09-30 14:40:00,36.92,36.95,36.76,36.84,348848.0,36.0843,36.1137,35.928,36.0061,348848.0
2020-09-30 14:45:00,36.83,36.84,36.62,36.65,137484.0,35.9964,36.0061,35.7911,35.8204,137484.0
2020-09-30 14:50:00,36.63,36.77,36.62,36.71,93688.0,35.8009,35.9377,35.7911,35.8791,93688.0
2020-09-30 14:55:00,36.71,36.99,36.68,36.99,191494.0,35.8791,36.1527,35.8498,36.1527,191494.0
2020-09-30 15:00:00,36.95,37.02,36.84,36.84,125786.0,36.1137,36.1821,36.0061,36.0061,125786.0
2020-09-30 15:05:00,36.86,37.01,36.86,36.96,79842.0,36.0257,36.1723,36.0257,36.1234,79842.0
2020-09-30 15:10:00,36.97,36.98,36.63,36.64,273348.0,36.1332,36.143,35.8009,35.8107,273348.0
2020-09-30 15:15:00,36.62,36.65,36.43,36.46,184966.0,35.7911,35.8204,35.6054,35.6347,184966.0
2020-09-30 15:20:00,36.46,36.48,36.32,36.47,112650.0,35.6347,35.6543,35.4979,35.6445,112650.0
2020-09-30 15:25:00,36.45,36.64,36.4,36.6,60040.0,35.625,35.8107,35.5761,35.7716,60040.0
2020-09-30 15:30:00,36.57,36.57,36.45,36.53,128124.0,35.7423,35.7423,35.625,35.7032,128124.0
2020-09-30 15:35:00,36.54,36.66,36.48,36.59,82972.0,35.7129,35.8302,35.6543,35.7618,82972.0
2020-09-30 15:40:00,36.59,36.72,36.57,36.69,86262.0,35.7618,35.8889,35.7423,35.8595,86262.0
2020-09-30 15:45:00,36.65,36.92,36.65,36.91,68964.0,35.8204,36.0843,35.8204,36.0746,68964.0
2020-09-30 15:50:00,36.88,37.01,36.88,36.95,123652.0,36.0452,36.1723,36.0452,36.1137,123652.0
2020-09-30 15:55:00,36.93,37.07,36.71,36.74,487682.0,36.0941,36.2309,35.8791,35.9084,487682.0
2020-10-01 09:30:00,37.35,37.54,37.33,37.5,268780.0,36.5046,36.6903,36.4851,36.6512,268780.0
2020-10-01 09:35:00,37.53,37.53,37.46,37.47,60908.0,36.6805,36.6805,36.6121,36.6219,60908.0
2020-10-01 09:40:00,37.46,37.57,37.38,37.38,86696.0,36.6121,36.7196,36.5339,36.5339,86696.0
2020-10-01 09:45:00,37.4,37.42,37.28,37.35,36958.0,36.5535,36.573,36.4362,36.5046,36958.0
2020-10-01 09:50:00,37.37,37.38,37.15,37.17,58306.0,36.5241,36.5339,36.3091,36.3287,58306.0
2020-10-01 09:55:00,37.17,37.26,37.13,37.15,66712.0,36.3287,36.4166,36.2896,36.3091,66712.0
2020-10-01 10:00:00,37.13,37.21,37.05,37.1,56680.0,36.2896,36.3678,36.2114,36.2603,56680.0
2020-10-01 10:05:00,37.09,37.09,36.99,37.01,101984.0,36.2505,36.2505,36.1527,36.1723,101984.0
2020-10-01 10:10:00,37.02,37.06,36.9,37.02,130936.0,36.1821,36.2212,36.0648,36.1821,130936.0
2020-10-01 10:15:00,37.04,37.09,36.93,37.06,115248.0,36.2016,36.2505,36.0941,36.2212,115248.0
2020-10-01 10:20:00,37.04,37.11,37.04,37.07,34830.0,36.2016,36.27,36.2016,36.2309,34830.0
2020-10-01 10:25:00,37.06,37.06,36.91,37.02,127962.0,36.2212,36.2212,36.0746,36.1821,127962.0
2020-10-01 10:30:00,37.02,37.23,36.99,37.22,89140.0,36.1821,36.3873,36.1527,36.3775,89140.0
2020-10-01 10:35:00,37.22,37.28,37.21,37.27,35712.0,36.3775,36.4362,36.3678,36.4264,35712.0
2020-10-01 10:40:00,37.27,37.3,37.21,37.23,53908.0,36.4264,36.4557,36.3678,36.3873,53908.0
2020-10-01 10:45:00,37.23,37.24,37.11,37.13,42284.0,36.3873,36.3971,36.27,36.2896,42284.0
2020-10-01 10:50:00,37.13,37.16,37.08,37.11,38438.0,36.2896,36.3189,36.2407,36.27,38438.0
2020-10-01 10:55:00,37.12,37.14,36.98,37.14,26600.0,36.2798,36.2994,36.143,36.2994,26600.0
2020-10-01 11:00:00,37.14,37.2,37.01,37.15,34714.0,36.2994,36.358,36.1723,36.3091,34714.0
2020-10-01 11:05:00,37.16,37.17,37.04,37.06,12628.0,36.3189,36.3287,36.2016,36.2212,12628.0
2020-10-01 11:10:00,37.05,37.12,36.95,37.12,24438.0,36.2114,36.2798,36.1137,36.2798,24438.0
2020-10-01 11:15:00,37.11,37.18,37.08,37.09,50052.0,36.27,36.3384,36.2407,36.2505,50052.0
2020-10-01 11:20:00,37.12,37.26,37.12,37.24,26748.0,36.2798,36.4166,36.2798,36.3971,26748.0
2020-10-01 11:25:00,37.23,37.27,37.2,37.24,48212.0,36.3873,36.4264,36.358,36.3971,48212.0
2020-10-01 11:30:00,37.24,37.32,37.24,37.32,15144.0,36.3971,36.4753,36.3971,36.4753,15144.0
2020-10-01 11:35:00,37.33,37.34,37.26,37.26,31864.0,36.4851,36.4948,36.4166,36.4166,31864.0
2020-10-01 11:40:00,37.27,37.29,37.24,37.27,17380.0,36.4264,36.446,36.3971,36.4264,17380.0
2020-10-01 11:45:00,37.28,37.28,37.17,37.17,11958.0,36.4362,36.4362,36.3287,36.3287,11958.0
2020-10-01 11:50:00,37.18,37.25,37.15,37.24,28440.0,36.3384,36.4069,36.3091,36.3971,28440.0
2020-10-01 11:55:00,37.25,37.3,37.23,37.24,12204.0,36.4069,36.4557,36.3873,36.3971,12204.0
2020-10-01 12:00:00,37.24,37.24,37.11,37.13,25268.0,36.3971,36.3971,36.27,36.2896,25268.0
2020-10-01 12:05:00,37.13,37.18,37.12,37.14,19044.0,36.2896,36.3384,36.2798,36.2994,19044.0
2020-10-01 12:10:00,37.14,37.18,37.14,37.17,15984.0,36.2994,36.3384,36.2994,36.3287,15984.0
2020-10-01 12:15:00,37.16,37.18,37.05,37.12,59470.0,36.3189,36.3384,36.2114,36.2798,59470.0
2020-10-01 12:20:00,37.13,37.26,37.12,37.26,39034.0,36.2896,36.4166,36.2798,36.4166,39034.0
2020-10-01 12:25:00,37.22,37.24,37.21,37.24,155624.0,36.3775,36.3971,36.3678,36.3971,155624.0
2020-10-01 12:30:00,37.24,37.27,37.23,37.24,26698.0,36.3971,36.4264,36.3873,36.3971,26698.0
2020-10-01 12:35:00,37.23,37.24,37.17,37.23,12980.0,36.3873,36.3971,36.3287,36.3873,12980.0
2020-10-01 12:40:00,37.24,37.29,37.24,37.27,10644.0,36.3971,36.446,36.3971,36.4264,10644.0
2020-10-01 12:45:00,37.27,37.3,37.27,37.27,6610.0,36.4264,36.4557,36.4264,36.4264,6610.0
2020-10-01 12:50:00,37.26,37.27,37.26,37.26,12098.0,36.4166,36.4264,36.4166,36.4166,12098.0
2020-10-01 12:55:00,37.26,37.27,37.21,37.23,9538.0,36.4166,36.4264,36.3678,36.3873,9538.0
2020-10-01 13:00:00,37.24,37.27,37.23,37.23,17250.0,36.3971,36.4264,36.3873,36.3873,17250.0
2020-10-01 13:05:00,37.22,37.35,37.22,37.34,12860.0,36.3775,36.5046,36.3775,36.4948,12860.0
2020-10-01 13:10:00,37.33,37.33,37.23,37.23,11556.0,36.4851,36.4851,36.3873,36.3873,11556.0
2020-10-01 13:15:00,37.24,37.28,37.19,37.2,34548.0,36.3971,36.4362,36.3482,36.358,34548.0
2020-10-01 13:20:00,37.22,37.26,37.22,37.22,11836.0,36.3775,36.4166,36.3775,36.3775,11836.0
2020-10-01 13:25:00,37.24,37.26,37.13,37.17,18146.0,36.3971,36.4166,36.2896,36.3287,18146.0
2020-10-01 13:30:00,37.18,37.18,37.15,37.17,10744.0,36.3384,36.3384,36.3091,36.3287,10744.0
2020-10-01 13:35:00,37.19,37.24,37.19,37.22,33268.0,36.3482,36.3971,36.3482,36.3775,33268.0
2020-10-01 13:40:00,37.22,37.23,37.18,37.21,11070.0,36.3775,36.3873,36.3384,36.3678,11070.0
2020-10-01 13:45:00,37.22,37.22,37.16,37.16,249480.0,36.3775,36.3775,36.3189,36.3189,249480.0
2020-10-01 13:50:00,37.15,37.23,37.13,37.22,23506.0,36.3091,36.3873,36.2896,36.3775,23506.0
2020-10-01 13:55:00,37.2,37.23,36.98,37.05,46598.0,36.358,36.3873,36.143,36.2114,46598.0
2020-10-01 14:00:00,37.06,37.18,36.82,36.97,91508.0,36.2212,36.3384,35.9866,36.1332,91508.0
2020-10-01 14:05:00,36.96,36.96,36.78,36.84,66532.0,36.1234,36.1234,35.9475,36.0061,66532.0
2020-10-01 14:10:00,36.86,36.9,36.79,36.87,30454.0,36.0257,36.0648,35.9573,36.0355,30454.0
2020-10-01 14:15:00,36.83,36.88,36.79,36.84,40270.0,35.9964,36.0452,35.9573,36.0061,40270.0
2020-10-01 14:20:00,36.87,36.92,36.83,36.92,22414.0,36.0355,36.0843,35.9964,36.0843,22414.0
2020-10-01 14:25:00,36.91,37.06,36.9,37.04,32360.0,36.0746,36.2212,36.0648,36.2016,32360.0
2020-10-01 14:30:00,37.04,37.11,37.04,37.1,17110.0,36.2016,36.27,36.2016,36.2603,17110.0
2020-10-01 14:35:00,37.09,37.15,37.08,37.13,16588.0,36.2505,36.3091,36.2407,36.2896,16588.0
2020-10-01 14:40:00,37.13,37.18,37.1,37.18,15466.0,36.2896,36.3384,36.2603,36.3384,15466.0
2020-10-01 14:45:00,37.17,37.19,37.12,37.13,19570.0,36.3287,36.3482,36.2798,36.2896,19570.0
2020-10-01 14:50:00,37.13,37.25,37.12,37.2,52618.0,36.2896,36.4069,36.2798,36.358,52618.0
2020-10-01 14:55:00,37.18,37.23,37.17,37.2,14974.0,36.3384,36.3873,36.3287,36.358,14974.0
2020-10-01 15:00:00,37.2,37.29,37.19,37.29,79760.0,36.358,36.446,36.3482,36.446,79760.0
2020-10-01 15:05:00,37.27,37.27,37.18,37.19,32760.0,36.4264,36.4264,36.3384,36.3482,32760.0
2020-10-01 15:10:00,37.22,37.24,37.15,37.16,344214.0,36.3775,36.3971,36.3091,36.3189,344214.0
2020-10-01 15:15:00,37.17,37.18,37.07,37.07,36726.0,36.3287,36.3384,36.2309,36.2309,36726.0
2020-10-01 15:20:00,37.08,37.09,36.99,37.02,42240.0,36.2407,36.2505,36.1527,36.1821,42240.0
2020-10-01 15:25:00,37.0,37.06,36.97,37.0,29220.0,36.1625,36.2212,36.1332,36.1625,29220.0
2020-10-01 15:30:00,36.99,37.06,36.97,37.06,25136.0,36.1527,36.2212,36.1332,36.2212,25136.0
2020-10-01 15:35:00,37.03,37.1,36.94,37.04,38614.0,36.1918,36.2603,36.1039,36.2016,38614.0
2020-10-01 15:40:00,37.06,37.08,36.98,37.01,23374.0,36.2212,36.2407,36.143,36.1723,23374.0
2020-10-01 15:45:00,36.99,37.02,36.95,37.02,24866.0,36.1527,36.1821,36.1137,36.1821,24866.0
2020-10-01 15:50:00,37.05,37.15,37.05,37.13,65172.0,36.2114,36.3091,36.2114,36.2896,65172.0
2020-10-01 15:55:00,37.13,37.24,37.1,37.22,146768.0,36.2896,36.3971,36.2603,36.3775,146768.0
2020-10-02 09:30:00,36.04,36.34,35.92,36.32,533840.0,35.2242,35.5175,35.107,35.4979,533840.0
2020-10-02 09:35:00,36.3,36.63,36.24,36.59,196378.0,35.4784,35.8009,35.4197,35.7618,196378.0
2020-10-02 09:40:00,36.57,36.58,36.47,36.5,66512.0,35.7423,35.752,35.6445,35.6738,66512.0
2020-10-02 09:45:00,36.47,36.61,36.47,36.6,71464.0,35.6445,35.7813,35.6445,35.7716,71464.0
2020-10-02 09:50:00,36.6,36.61,36.39,36.43,91950.0,35.7716,35.7813,35.5663,35.6054,91950.0
2020-10-02 09:55:00,36.43,36.58,36.41,36.55,68344.0,35.6054,35.752,35.5859,35.7227,68344.0
2020-10-02 10:00:00,36.55,36.73,36.55,36.69,202070.0,35.7227,35.8986,35.7227,35.8595,202070.0
2020-10-02 10:05:00,36.71,36.84,36.71,36.78,65968.0,35.8791,36.0061,35.8791,35.9475,65968.0
2020-10-02 10:10:00,36.8,36.85,36.74,36.77,36992.0,35.967,36.0159,35.9084,35.9377,36992.0
2020-10-02 10:15:00,36.73,36.78,36.67,36.77,20496.0,35.8986,35.9475,35.84,35.9377,20496.0
2020-10-02 10:20:00,36.72,36.72,36.59,36.6,37846.0,35.8889,35.8889,35.7618,35.7716,37846.0
2020-10-02 10:25:00,36.62,36.79,36.59,36.77,27858.0,35.7911,35.9573,35.7618,35.9377,27858.0
2020-10-02 10:30:00,36.73,36.78,36.64,36.78,45672.0,35.8986,35.9475,35.8107,35.9475,45672.0
2020-10-02 10:35:00,36.76,36.76,36.57,36.57,52220.0,35.928,35.928,35.7423,35.7423,52220.0
2020-10-02 10:40:00,36.57,36.57,36.49,36.5,37712.0,35.7423,35.7423,35.6641,35.6738,37712.0
2020-10-02 10:45:00,36.49,36.63,36.47,36.6,28858.0,35.6641,35.8009,35.6445,35.7716,28858.0
2020-10-02 10:50:00,36.61,36.63,36.55,36.6,120018.0,35.7813,35.8009,35.7227,35.7716,120018.0
2020-10-02 10:55:00,36.64,36.71,36.64,36.67,9088.0,35.8107,35.8791,35.8107,35.84,9088.0
2020-10-02 11:00:00,36.66,36.71,36.56,36.6,74320.0,35.8302,35.8791,35.7325,35.7716,74320.0
2020-10-02 11:05:00,36.6,36.74,36.55,36.7,30920.0,35.7716,35.9084,35.7227,35.8693,30920.0
2020-10-02 11:10:00,36.66,36.71,36.65,36.69,9418.0,35.8302,35.8791,35.8204,35.8595,9418.0
2020-10-02 11:15:00,36.7,36.83,36.63,36.78,43276.0,35.8693,35.9964,35.8009,35.9475,43276.0
2020-10-02 11:20:00,36.79,36.84,36.74,36.74,20786.0,35.9573,36.0061,35.9084,35.9084,20786.0
2020-10-02 11:25:00,36.76,36.78,36.7,36.72,8484.0,35.928,35.9475,35.8693,35.8889,8484.0
2020-10-02 11:30:00,36.71,36.71,36.59,36.6,24706.0,35.8791,35.8791,35.7618,35.7716,24706.0
2020-10-02 11:35:00,36.6,36.63,36.54,36.54,21514.0,35.7716,35.8009,35.7129,35.7129,21514.0
2020-10-02 11:40:00,36.5,36.56,36.49,36.52,52440.0,35.6738,35.7325,35.6641,35.6934,52440.0
2020-10-02 11:45:00,36.51,36.6,36.48,36.6,27106.0,35.6836,35.7716,35.6543,35.7716,27106.0
2020-10-02 11:50:00,36.59,36.6,36.41,36.43,41570.0,35.7618,35.7716,35.5859,35.6054,41570.0
2020-10-02 11:55:00,36.41,36.41,36.26,36.27,71690.0,35.5859,35.5859,35.4393,35.449,71690.0
2020-10-02 12:00:00,36.27,36.27,36.15,36.15,121676.0,35.449,35.449,35.3318,35.3318,121676.0
2020-10-02 12:05:00,36.16,36.45,36.09,36.43,172716.0,35.3415,35.625,35.2731,35.6054,172716.0
2020-10-02 12:10:00,36.43,36.83,36.43,36.67,130948.0,35.6054,35.9964,35.6054,35.84,130948.0
2020-10-02 12:15:00,36.7,36.87,36.61,36.84,67732.0,35.8693,36.0355,35.7813,36.0061,67732.0
2020-10-02 12:20:00,36.86,36.96,36.77,36.82,253148.0,36.0257,36.1234,35.9377,35.9866,253148.0
2020-10-02 12:25:00,36.83,36.9,36.76,36.78,149948.0,35.9964,36.0648,35.928,35.9475,149948.0
2020-10-02 12:30:00,36.82,36.85,36.72,36.8,75140.0,35.9866,36.0159,35.8889,35.967,75140.0
2020-10-02 12:35:00,36.77,36.95,36.74,36.94,27772.0,35.9377,36.1137,35.9084,36.1039,27772.0
2020-10-02 12:40:00,36.94,36.95,36.88,36.94,23370.0,36.1039,36.1137,36.0452,36.1039,23370.0
2020-10-02 12:45:00,36.92,36.93,36.86,36.88,26644.0,36.0843,36.0941,36.0257,36.0452,26644.0
2020-10-02 12:50:00,36.85,36.9,36.8,36.89,24748.0,36.0159,36.0648,35.967,36.055,24748.0
2020-10-02 12:55:00,36.87,36.96,36.85,36.85,25888.0,36.0355,36.1234,36.0159,36.0159,25888.0
2020-10-02 13:00:00,36.89,36.93,36.84,36.87,16418.0,36.055,36.0941,36.0061,36.0355,16418.0
2020-10-02 13:05:00,36.82,36.83,36.73,36.8,30606.0,35.9866,35.9964,35.8986,35.967,30606.0
2020-10-02 13:10:00,36.8,36.9,36.75,36.77,15698.0,35.967,36.0648,35.9182,35.9377,15698.0
2020-10-02 13:15:00,36.76,36.84,36.74,36.83,30940.0,35.928,36.0061,35.9084,35.9964,30940.0
2020-10-02 13:20:00,36.81,36.93,36.81,36.93,15810.0,35.9768,36.0941,35.9768,36.0941,15810.0
2020-10-02 13:25:00,36.92,36.95,36.88,36.9,14994.0,36.0843,36.1137,36.0452,36.0648,14994.0
2020-10-02 13:30:00,36.9,36.91,36.73,36.73,40176.0,36.0648,36.0746,35.8986,35.8986,40176.0
2020-10-02 13:35:00,36.74,36.85,36.74,36.84,31970.0,35.9084,36.0159,35.9084,36.0061,31970.0
2020-10-02 13:40:00,36.81,36.81,36.57,36.6,95460.0,35.9768,35.9768,35.7423,35.7716,95460.0
2020-10-02 13:45:00,36.6,36.66,36.55,36.59,27288.0,35.7716,35.8302,35.7227,35.7618,27288.0
2020-10-02 13:50:00,36.59,36.63,36.52,36.63,21242.0,35.7618,35.8009,35.6934,35.8009,21242.0
2020-10-02 13:55:00,36.61,36.68,36.6,36.66,10422.0,35.7813,35.8498,35.7716,35.8302,10422.0
2020-10-02 14:00:00,36.68,36.8,36.67,36.77,31128.0,35.8498,35.967,35.84,35.9377,31128.0
2020-10-02 14:05:00,36.8,36.88,36.79,36.87,18948.0,35.967,36.0452,35.9573,36.0355,18948.0
2020-10-02 14:10:00,36.86,36.91,36.84,36.85,5348.0,36.0257,36.0746,36.0061,36.0159,5348.0
2020-10-02 14:15:00,36.86,36.88,36.83,36.85,8598.0,36.0257,36.0452,35.9964,36.0159,8598.0
2020-10-02 14:20:00,36.86,36.9,36.85,36.87,5880.0,36.0257,36.0648,36.0159,36.0355,5880.0
2020-10-02 14:25:00,36.85,36.85,36.82,36.82,4800.0,36.0159,36.0159,35.9866,35.9866,4800.0
2020-10-02 14:30:00,36.86,36.86,36.74,36.81,26778.0,36.0257,36.0257,35.9084,35.9768,26778.0
2020-10-02 14:35:00,36.81,36.82,36.77,36.77,21024.0,35.9768,35.9866,35.9377,35.9377,21024.0
2020-10-02 14:40:00,36.77,36.8,36.73,36.77,15686.0,35.9377,35.967,35.8986,35.9377,15686.0
2020-10-02 14:45:00,36.77,36.84,36.71,36.78,32514.0,35.9377,36.0061,35.8791,35.9475,32514.0
2020-10-02 14:50:00,36.74,36.75,36.7,36.74,27254.0,35.9084,35.9182,35.8693,35.9084,27254.0
2020-10-02 14:55:00,36.73,36.89,36.73,36.81,57172.0,35.8986,36.055,35.8986,35.9768,57172.0
2020-10-02 15:00:00,36.83,36.84,36.67,36.77,37276.0,35.9964,36.0061,35.84,35.9377,37276.0
2020-10-02 15:05:00,36.77,36.78,36.73,36.74,8616.0,35.9377,35.9475,35.8986,35.9084,8616.0
2020-10-02 15:10:00,36.74,36.88,36.57,36.65,128872.0,35.9084,36.0452,35.7423,35.8204,128872.0
2020-10-02 15:15:00,36.65,36.75,36.6,36.74,23006.0,35.8204,35.9182,35.7716,35.9084,23006.0
2020-10-02 15:20:00,36.75,36.84,36.72,36.77,16890.0,35.9182,36.0061,35.8889,35.9377,16890.0
2020-10-02 15:25:00,36.77,36.8,36.74,36.76,18616.0,35.9377,35.967,35.9084,35.928,18616.0
2020-10-02 15:30:00,36.76,36.88,36.74,36.83,48690.0,35.928,36.0452,35.9084,35.9964,48690.0
2020-10-02 15:35:00,36.82,36.9,36.77,36.83,26954.0,35.9866,36.0648,35.9377,35.9964,26954.0
2020-10-02 15:40:00,36.83,36.83,36.7,36.74,38792.0,35.9964,35.9964,35.8693,35.9084,38792.0
2020-10-02 15:45:00,36.74,36.75,36.67,36.71,37676.0,35.9084,35.9182,35.84,35.8791,37676.0
2020-10-02 15:50:00,36.72,36.74,36.6,36.6,41722.0,35.8889,35.9084,35.7716,35.7716,41722.0
2020-10-02 15:55:00,36.58,36.62,36.47,36.5,146978.0,35.752,35.7911,35.6445,35.6738,146978.0
2020-10-05 09:30:00,36.99,37.22,36.99,37.15,97060.0,36.1527,36.3775,36.1527,36.3091,97060.0
2020-10-05 09:35:00,37.15,37.17,37.1,37.16,56822.0,36.3091,36.3287,36.2603,36.3189,56822.0
2020-10-05 09:40:00,37.17,37.19,37.15,37.18,37970.0,36.3287,36.3482,36.3091,36.3384,37970.0
2020-10-05 09:45:00,37.2,37.24,37.11,37.11,32210.0,36.358,36.3971,36.27,36.27,32210.0
2020-10-05 09:50:00,37.16,37.17,37.11,37.13,11100.0,36.3189,36.3287,36.27,36.2896,11100.0
2020-10-05 09:55:00,37.13,37.14,37.08,37.1,85924.0,36.2896,36.2994,36.2407,36.2603,85924.0
2020-10-05 10:00:00,37.12,37.19,37.12,37.18,52032.0,36.2798,36.3482,36.2798,36.3384,52032.0
2020-10-05 10:05:00,37.18,37.26,37.17,37.24,47636.0,36.3384,36.4166,36.3287,36.3971,47636.0
2020-10-05 10:10:00,37.24,37.29,37.23,37.27,18456.0,36.3971,36.446,36.3873,36.4264,18456.0
2020-10-05 10:15:00,37.3,37.35,37.28,37.34,47378.0,36.4557,36.5046,36.4362,36.4948,47378.0
2020-10-05 10:20:00,37.36,37.38,37.32,37.34,27890.0,36.5144,36.5339,36.4753,36.4948,27890.0
2020-10-05 10:25:00,37.35,37.37,37.33,37.34,9846.0,36.5046,36.5241,36.4851,36.4948,9846.0
2020-10-05 10:30:00,37.37,37.51,37.36,37.47,148764.0,36.5241,36.661,36.5144,36.6219,148764.0
2020-10-05 10:35:00,37.46,37.47,37.42,37.44,13924.0,36.6121,36.6219,36.573,36.5926,13924.0
2020-10-05 10:40:00,37.45,37.51,37.45,37.48,45162.0,36.6023,36.661,36.6023,36.6317,45162.0
2020-10-05 10:45:00,37.47,37.54,37.46,37.52,28460.0,36.6219,36.6903,36.6121,36.6707,28460.0
2020-10-05 10:50:00,37.53,37.53,37.49,37.49,10536.0,36.6805,36.6805,36.6414,36.6414,10536.0
2020-10-05 10:55:00,37.52,37.52,37.47,37.48,5544.0,36.6707,36.6707,36.6219,36.6317,5544.0
2020-10-05 11:00:00,37.48,37.53,37.46,37.53,9196.0,36.6317,36.6805,36.6121,36.6805,9196.0
2020-10-05 11:05:00,37.53,37.53,37.49,37.49,54312.0,36.6805,36.6805,36.6414,36.6414,54312.0
2020-10-05 11:10:00,37.49,37.5,37.46,37.46,41690.0,36.6414,36.6512,36.6121,36.6121,41690.0
2020-10-05 11:15:00,37.47,37.59,37.47,37.57,20572.0,36.6219,36.7392,36.6219,36.7196,20572.0
2020-10-05 11:20:00,37.58,37.6,37.56,37.56,43424.0,36.7294,36.7489,36.7098,36.7098,43424.0
2020-10-05 11:25:00,37.56,37.59,37.53,37.54,46764.0,36.7098,36.7392,36.6805,36.6903,46764.0
2020-10-05 11:30:00,37.54,37.54,37.48,37.49,4686.0,36.6903,36.6903,36.6317,36.6414,4686.0
2020-10-05 11:35:00,37.49,37.5,37.46,37.46,39982.0,36.6414,36.6512,36.6121,36.6121,39982.0
2020-10-05 11:40:00,37.46,37.5,37.46,37.48,12350.0,36.6121,36.6512,36.6121,36.6317,12350.0
2020-10-05 11:45:00,37.49,37.51,37.48,37.48,8158.0,36.6414,36.661,36.6317,36.6317,8158.0
2020-10-05 11:50:00,37.48,37.49,37.47,37.47,6306.0,36.6317,36.6414,36.6219,36.6219,6306.0
2020-10-05 11:55:00,37.49,37.52,37.49,37.51,8094.0,36.6414,36.6707,36.6414,36.661,8094.0
2020-10-05 12:00:00,37.52,37.52,37.48,37.48,1948.0,36.6707,36.6707,36.6317,36.6317,1948.0
2020-10-05 12:05:00,37.49,37.51,37.49,37.5,12454.0,36.6414,36.661,36.6414,36.6512,12454.0
2020-10-05 12:10:00,37.52,37.54,37.51,37.51,7298.0,36.6707,36.6903,36.661,36.661,7298.0
2020-10-05 12:15:00,37.5,37.52,37.48,37.51,9608.0,36.6512,36.6707,36.6317,36.661,9608.0
2020-10-05 12:20:00,37.52,37.54,37.51,37.52,7600.0,36.6707,36.6903,36.661,36.6707,7600.0
2020-10-05 12:25:00,37.52,37.54,37.52,37.54,7056.0,36.6707,36.6903,36.6707,36.6903,7056.0
2020-10-05 12:30:00,37.53,37.55,37.53,37.55,10266.0,36.6805,36.7001,36.6805,36.7001,10266.0
2020-10-05 12:35:00,37.56,37.56,37.55,37.55,79396.0,36.7098,36.7098,36.7001,36.7001,79396.0
2020-10-05 12:40:00,37.56,37.57,37.54,37.56,22418.0,36.7098,36.7196,36.6903,36.7098,22418.0
2020-10-05 12:45:00,37.56,37.56,37.52,37.55,3760.0,36.7098,36.7098,36.6707,36.7001,3760.0
2020-10-05 12:50:00,37.53,37.54,37.52,37.54,25388.0,36.6805,36.6903,36.6707,36.6903,25388.0
2020-10-05 12:55:00,37.54,37.56,37.53,37.55,20594.0,36.6903,36.7098,36.6805,36.7001,20594.0
2020-10-05 13:00:00,37.56,37.56,37.49,37.53,14692.0,36.7098,36.7098,36.6414,36.6805,14692.0
2020-10-05 13:05:00,37.52,37.54,37.52,37.54,3600.0,36.6707,36.6903,36.6707,36.6903,3600.0
2020-10-05 13:10:00,37.55,37.58,37.55,37.58,6000.0,36.7001,36.7294,36.7001,36.7294,6000.0
2020-10-05 13:15:00,37.57,37.57,37.53,37.54,3800.0,36.7196,36.7196,36.6805,36.6903,3800.0
2020-10-05 13:20:00,37.53,37.53,37.47,37.51,24692.0,36.6805,36.6805,36.6219,36.661,24692.0
2020-10-05 13:25:00,37.49,37.52,37.49,37.5,10252.0,36.6414,36.6707,36.6414,36.6512,10252.0
2020-10-05 13:30:00,37.52,37.52,37.47,37.5,16850.0,36.6707,36.6707,36.6219,36.6512,16850.0
2020-10-05 13:35:00,37.5,37.51,37.49,37.51,6200.0,36.6512,36.661,36.6414,36.661,6200.0
2020-10-05 13:40:00,37.5,37.51,37.49,37.5,3320.0,36.6512,36.661,36.6414,36.6512,3320.0
2020-10-05 13:45:00,37.49,37.49,37.42,37.44,20244.0,36.6414,36.6414,36.573,36.5926,20244.0
2020-10-05 13:50:00,37.44,37.45,37.42,37.44,28604.0,36.5926,36.6023,36.573,36.5926,28604.0
2020-10-05 13:55:00,37.43,37.43,37.37,37.38,16850.0,36.5828,36.5828,36.5241,36.5339,16850.0
2020-10-05 14:00:00,37.38,37.39,37.31,37.34,20332.0,36.5339,36.5437,36.4655,36.4948,20332.0
2020-10-05 14:05:00,37.34,37.4,37.34,37.38,27710.0,36.4948,36.5535,36.4948,36.5339,27710.0
2020-10-05 14:10:00,37.38,37.42,37.38,37.41,15682.0,36.5339,36.573,36.5339,36.5632,15682.0
2020-10-05 14:15:00,37.41,37.45,37.4,37.44,9500.0,36.5632,36.6023,36.5535,36.5926,9500.0
2020-10-05 14:20:00,37.44,37.46,37.43,37.45,57530.0,36.5926,36.6121,36.5828,36.6023,57530.0
2020-10-05 14:25:00,37.45,37.46,37.37,37.41,45790.0,36.6023,36.6121,36.5241,36.5632,45790.0
2020-10-05 14:30:00,37.43,37.49,37.43,37.47,17174.0,36.5828,36.6414,36.5828,36.6219,17174.0
2020-10-05 14:35:00,37.47,37.54,37.47,37.52,27448.0,36.6219,36.6903,36.6219,36.6707,27448.0
2020-10-05 14:40:00,37.52,37.55,37.51,37.54,16000.0,36.6707,36.7001,36.661,36.6903,16000.0
2020-10-05 14:45:00,37.54,37.55,37.52,37.53,19976.0,36.6903,36.7001,36.6707,36.6805,19976.0
2020-10-05 14:50:00,37.52,37.56,37.52,37.55,14096.0,36.6707,36.7098,36.6707,36.7001,14096.0
2020-10-05 14:55:00,37.56,37.67,37.55,37.67,77946.0,36.7098,36.8174,36.7001,36.8174,77946.0
2020-10-05 15:00:00,37.68,37.68,37.63,37.67,33252.0,36.8271,36.8271,36.7783,36.8174,33252.0
2020-10-05 15:05:00,37.66,37.73,37.66,37.73,47472.0,36.8076,36.876,36.8076,36.876,47472.0
2020-10-05 15:10:00,37.73,37.77,37.72,37.76,57650.0,36.876,36.9151,36.8662,36.9053,57650.0
2020-10-05 15:15:00,37.77,37.82,37.77,37.78,52088.0,36.9151,36.964,36.9151,36.9249,52088.0
2020-10-05 15:20:00,37.78,37.79,37.75,37.77,501430.0,36.9249,36.9346,36.8955,36.9151,501430.0
2020-10-05 15:25:00,37.77,37.83,37.77,37.81,50300.0,36.9151,36.9737,36.9151,36.9542,50300.0
2020-10-05 15:30:00,37.82,37.84,37.79,37.8,57906.0,36.964,36.9835,36.9346,36.9444,57906.0
2020-10-05 15:35:00,37.81,37.83,37.76,37.77,71466.0,36.9542,36.9737,36.9053,36.9151,71466.0
2020-10-05 15:40:00,37.77,37.82,37.74,37.74,36494.0,36.9151,36.964,36.8858,36.8858,36494.0
2020-10-05 15:45:00,37.74,37.76,37.72,37.76,42312.0,36.8858,36.9053,36.8662,36.9053,42312.0
2020-10-05 15:50:00,37.79,37.79,37.74,37.79,38546.0,36.9346,36.9346,36.8858,36.9346,38546.0
2020-10-05 15:55:00,37.8,37.83,37.74,37.78,215320.0,36.9444,36.9737,36.8858,36.9249,215320.0
2020-10-06 09:30:00,37.84,37.9,37.76,37.77,165030.0,36.9835,37.0421,36.9053,36.9151,165030.0
2020-10-06 09:35:00,37.8,37.85,37.76,37.77,58234.0,36.9444,36.9933,36.9053,36.9151,58234.0
2020-10-06 09:40:00,37.77,37.82,37.7,37.8,117114.0,36.9151,36.964,36.8467,36.9444,117114.0
2020-10-06 09:45:00,37.81,37.81,37.73,37.76,32558.0,36.9542,36.9542,36.876,36.9053,32558.0
2020-10-06 09:50:00,37.74,37.77,37.65,37.66,47196.0,36.8858,36.9151,36.7978,36.8076,47196.0
2020-10-06 09:55:00,37.66,37.73,37.66,37.72,56214.0,36.8076,36.876,36.8076,36.8662,56214.0
2020-10-06 10:00:00,37.72,37.84,37.72,37.82,43710.0,36.8662,36.9835,36.8662,36.964,43710.0
2020-10-06 10:05:00,37.82,37.84,37.79,37.84,22360.0,36.964,36.9835,36.9346,36.9835,22360.0
2020-10-06 10:10:00,37.85,37.92,37.83,37.89,40178.0,36.9933,37.0617,36.9737,37.0324,40178.0
2020-10-06 10:15:00,37.9,37.97,37.88,37.95,170998.0,37.0421,37.1106,37.0226,37.091,170998.0
2020-10-06 10:20:00,37.95,37.96,37.88,37.88,49106.0,37.091,37.1008,37.0226,37.0226,49106.0
2020-10-06 10:25:00,37.89,37.93,37.87,37.92,28162.0,37.0324,37.0715,37.0128,37.0617,28162.0
2020-10-06 10:30:00,37.92,37.94,37.88,37.9,62742.0,37.0617,37.0812,37.0226,37.0421,62742.0
2020-10-06 10:35:00,37.89,37.92,37.84,37.87,19136.0,37.0324,37.0617,36.9835,37.0128,19136.0
2020-10-06 10:40:00,37.88,37.97,37.65,37.74,85510.0,37.0226,37.1106,36.7978,36.8858,85510.0
2020-10-06 10:45:00,37.75,37.87,37.74,37.82,33810.0,36.8955,37.0128,36.8858,36.964,33810.0
2020-10-06 10:50:00,37.84,37.92,37.84,37.85,41984.0,36.9835,37.0617,36.9835,36.9933,41984.0
2020-10-06 10:55:00,37.84,37.88,37.81,37.84,19056.0,36.9835,37.0226,36.9542,36.9835,19056.0
2020-10-06 11:00:00,37.84,37.88,37.84,37.87,17102.0,36.9835,37.0226,36.9835,37.0128,17102.0
2020-10-06 11:05:00,37.88,37.88,37.79,37.81,50460.0,37.0226,37.0226,36.9346,36.9542,50460.0
2020-10-06 11:10:00,37.82,37.82,37.77,37.77,21868.0,36.964,36.964,36.9151,36.9151,21868.0
2020-10-06 11:15:00,37.78,37.79,37.75,37.77,38858.0,36.9249,36.9346,36.8955,36.9151,38858.0
2020-10-06 11:20:00,37.77,37.79,37.65,37.67,53898.0,36.9151,36.9346,36.7978,36.8174,53898.0
2020-10-06 11:25:00,37.65,37.73,37.62,37.73,103986.0,36.7978,36.876,36.7685,36.876,103986.0
2020-10-06 11:30:00,37.72,37.73,37.65,37.73,46294.0,36.8662,36.876,36.7978,36.876,46294.0
2020-10-06 11:35:00,37.73,37.81,37.72,37.81,21742.0,36.876,36.9542,36.8662,36.9542,21742.0
2020-10-06 11:40:00,37.78,37.81,37.77,37.81,26170.0,36.9249,36.9542,36.9151,36.9542,26170.0
2020-10-06 11:45:00,37.79,37.79,37.66,37.66,52126.0,36.9346,36.9346,36.8076,36.8076,52126.0
2020-10-06 11:50:00,37.65,37.65,37.56,37.6,68724.0,36.7978,36.7978,36.7098,36.7489,68724.0
2020-10-06 11:55:00,37.59,37.63,37.59,37.61,55590.0,36.7392,36.7783,36.7392,36.7587,55590.0
2020-10-06 12:00:00,37.62,37.72,37.62,37.66,36840.0,36.7685,36.8662,36.7685,36.8076,36840.0
2020-10-06 12:05:00,37.65,37.73,37.63,37.73,13604.0,36.7978,36.876,36.7783,36.876,13604.0
2020-10-06 12:10:00,37.74,37.76,37.72,37.76,12162.0,36.8858,36.9053,36.8662,36.9053,12162.0
2020-10-06 12:15:00,37.76,37.76,37.74,37.74,11556.0,36.9053,36.9053,36.8858,36.8858,11556.0
2020-10-06 12:20:00,37.73,37.79,37.73,37.77,14496.0,36.876,36.9346,36.876,36.9151,14496.0
2020-10-06 12:25:00,37.78,37.78,37.74,37.75,17086.0,36.9249,36.9249,36.8858,36.8955,17086.0
2020-10-06 12:30:00,37.75,37.76,37.73,37.73,16926.0,36.8955,36.9053,36.876,36.876,16926.0
2020-10-06 12:35:00,37.77,37.78,37.77,37.77,7914.0,36.9151,36.9249,36.9151,36.9151,7914.0
2020-10-06 12:40:00,37.78,37.81,37.77,37.8,23562.0,36.9249,36.9542,36.9151,36.9444,23562.0
2020-10-06 12:45:00,37.82,37.89,37.82,37.89,71488.0,36.964,37.0324,36.964,37.0324,71488.0
2020-10-06 12:50:00,37.89,37.94,37.88,37.92,288462.0,37.0324,37.0812,37.0226,37.0617,288462.0
2020-10-06 12:55:00,37.92,37.93,37.9,37.92,12624.0,37.0617,37.0715,37.0421,37.0617,12624.0
2020-10-06 13:00:00,37.94,37.95,37.91,37.91,19842.0,37.0812,37.091,37.0519,37.0519,19842.0
2020-10-06 13:05:00,37.91,38.02,37.91,38.02,61910.0,37.0519,37.1594,37.0519,37.1594,61910.0
2020-10-06 13:10:00,38.02,38.02,37.99,38.02,46082.0,37.1594,37.1594,37.1301,37.1594,46082.0
2020-10-06 13:15:00,38.01,38.02,37.99,38.02,15152.0,37.1497,37.1594,37.1301,37.1594,15152.0
2020-10-06 13:20:00,38.01,38.07,37.98,38.0,43206.0,37.1497,37.2083,37.1203,37.1399,43206.0
2020-10-06 13:25:00,37.99,38.01,37.97,37.98,10968.0,37.1301,37.1497,37.1106,37.1203,10968.0
2020-10-06 13:30:00,37.98,37.99,37.96,37.99,18438.0,37.1203,37.1301,37.1008,37.1301,18438.0
2020-10-06 13:35:00,37.98,37.99,37.97,37.99,20268.0,37.1203,37.1301,37.1106,37.1301,20268.0
2020-10-06 13:40:00,38.01,38.04,37.96,37.98,140752.0,37.1497,37.179,37.1008,37.1203,140752.0
2020-10-06 13:45:00,38.0,38.0,37.91,37.93,91960.0,37.1399,37.1399,37.0519,37.0715,91960.0
2020-10-06 13:50:00,37.94,37.97,37.91,37.94,83772.0,37.0812,37.1106,37.0519,37.0812,83772.0
2020-10-06 13:55:00,37.96,37.98,37.93,37.96,8468.0,37.1008,37.1203,37.0715,37.1008,8468.0
2020-10-06 14:00:00,37.96,37.97,37.94,37.96,9054.0,37.1008,37.1106,37.0812,37.1008,9054.0
2020-10-06 14:05:00,37.98,38.05,37.97,37.99,77916.0,37.1203,37.1888,37.1106,37.1301,77916.0
2020-10-06 14:10:00,37.99,38.07,37.96,38.06,46840.0,37.1301,37.2083,37.1008,37.1985,46840.0
2020-10-06 14:15:00,38.05,38.1,38.04,38.08,59662.0,37.1888,37.2376,37.179,37.2181,59662.0
2020-10-06 14:20:00,38.07,38.13,38.06,38.12,56532.0,37.2083,37.2669,37.1985,37.2572,56532.0
2020-10-06 14:25:00,38.12,38.13,38.09,38.09,48820.0,37.2572,37.2669,37.2278,37.2278,48820.0
2020-10-06 14:30:00,38.11,38.18,38.11,38.17,45094.0,37.2474,37.3158,37.2474,37.306,45094.0
2020-10-06 14:35:00,38.16,38.23,38.15,38.2,38610.0,37.2963,37.3647,37.2865,37.3354,38610.0
2020-10-06 14:40:00,38.2,38.3,38.19,38.29,77750.0,37.3354,37.4331,37.3256,37.4233,77750.0
2020-10-06 14:45:00,38.29,38.33,37.88,37.92,244874.0,37.4233,37.4624,37.0226,37.0617,244874.0
2020-10-06 14:50:00,37.91,37.91,37.12,37.13,475912.0,37.0519,37.0519,36.2798,36.2896,475912.0
2020-10-06 14:55:00,37.12,37.35,36.9,37.19,580856.0,36.2798,36.5046,36.0648,36.3482,580856.0
2020-10-06 15:00:00,37.16,37.16,36.9,36.96,378224.0,36.3189,36.3189,36.0648,36.1234,378224.0
2020-10-06 15:05:00,36.96,37.04,36.67,36.91,274896.0,36.1234,36.2016,35.84,36.0746,274896.0
2020-10-06 15:10:00,36.94,37.04,36.84,36.99,91774.0,36.1039,36.2016,36.0061,36.1527,91774.0
2020-10-06 15:15:00,36.93,37.06,36.82,36.82,171276.0,36.0941,36.2212,35.9866,35.9866,171276.0
2020-10-06 15:20:00,36.85,36.93,36.77,36.79,210558.0,36.0159,36.0941,35.9377,35.9573,210558.0
2020-10-06 15:25:00,36.79,37.01,36.77,36.99,180968.0,35.9573,36.1723,35.9377,36.1527,180968.0
2020-10-06 15:30:00,36.99,37.21,36.93,37.2,226928.0,36.1527,36.3678,36.0941,36.358,226928.0
2020-10-06 15:35:00,37.17,37.19,36.99,36.99,55652.0,36.3287,36.3482,36.1527,36.1527,55652.0
2020-10-06 15:40:00,37.01,37.02,36.88,36.9,93982.0,36.1723,36.1821,36.0452,36.0648,93982.0
2020-10-06 15:45:00,36.88,36.93,36.66,36.76,154184.0,36.0452,36.0941,35.8302,35.928,154184.0
2020-10-06 15:50:00,36.75,36.77,36.6,36.76,289128.0,35.9182,35.9377,35.7716,35.928,289128.0
2020-10-06 15:55:00,36.78,36.89,36.72,36.72,147324.0,35.9475,36.055,35.8889,35.8889,147324.0
2020-10-07 09:30:00,37.42,37.64,37.42,37.62,229074.0,36.573,36.788,36.573,36.7685,229074.0
2020-10-07 09:35:00,37.6,37.65,37.55,37.55,44536.0,36.7489,36.7978,36.7001,36.7001,44536.0
2020-10-07 09:40:00,37.58,37.7,37.58,37.66,127546.0,36.7294,36.8467,36.7294,36.8076,127546.0
2020-10-07 09:45:00,37.66,37.68,37.62,37.66,66332.0,36.8076,36.8271,36.7685,36.8076,66332.0
2020-10-07 09:50:00,37.66,37.69,37.62,37.68,49242.0,36.8076,36.8369,36.7685,36.8271,49242.0
2020-10-07 09:55:00,37.71,37.73,37.59,37.61,37636.0,36.8564,36.876,36.7392,36.7587,37636.0
2020-10-07 10:00:00,37.63,37.63,37.52,37.58,45414.0,36.7783,36.7783,36.6707,36.7294,45414.0
2020-10-07 10:05:00,37.6,37.65,37.57,37.65,58234.0,36.7489,36.7978,36.7196,36.7978,58234.0
2020-10-07 10:10:00,37.65,37.65,37.48,37.5,40110.0,36.7978,36.7978,36.6317,36.6512,40110.0
2020-10-07 10:15:00,37.52,37.66,37.52,37.66,16744.0,36.6707,36.8076,36.6707,36.8076,16744.0
2020-10-07 10:20:00,37.66,37.71,37.63,37.68,43062.0,36.8076,36.8564,36.7783,36.8271,43062.0
2020-10-07 10:25:00,37.68,37.72,37.63,37.7,10516.0,36.8271,36.8662,36.7783,36.8467,10516.0
2020-10-07 10:30:00,37.7,37.77,37.65,37.74,49802.0,36.8467,36.9151,36.7978,36.8858,49802.0
2020-10-07 10:35:00,37.73,37.74,37.63,37.64,49548.0,36.876,36.8858,36.7783,36.788,49548.0
2020-10-07 10:40:00,37.67,37.68,37.63,37.63,18304.0,36.8174,36.8271,36.7783,36.7783,18304.0
2020-10-07 10:45:00,37.69,37.72,37.64,37.72,61848.0,36.8369,36.8662,36.788,36.8662,61848.0
2020-10-07 10:50:00,37.74,37.76,37.72,37.74,93826.0,36.8858,36.9053,36.8662,36.8858,93826.0
2020-10-07 10:55:00,37.73,37.75,37.71,37.73,34596.0,36.876,36.8955,36.8564,36.876,34596.0
2020-10-07 11:00:00,37.76,37.76,37.71,37.73,14968.0,36.9053,36.9053,36.8564,36.876,14968.0
2020-10-07 11:05:00,37.74,37.79,37.74,37.77,7366.0,36.8858,36.9346,36.8858,36.9151,7366.0
2020-10-07 11:10:00,37.8,37.81,37.71,37.72,79206.0,36.9444,36.9542,36.8564,36.8662,79206.0
2020-10-07 11:15:00,37.73,37.73,37.69,37.71,14148.0,36.876,36.876,36.8369,36.8564,14148.0
2020-10-07 11:20:00,37.7,37.71,37.67,37.71,32462.0,36.8467,36.8564,36.8174,36.8564,32462.0
2020-10-07 11:25:00,37.71,37.74,37.65,37.72,37350.0,36.8564,36.8858,36.7978,36.8662,37350.0
2020-10-07 11:30:00,37.73,37.74,37.7,37.74,16052.0,36.876,36.8858,36.8467,36.8858,16052.0
2020-10-07 11:35:00,37.74,37.74,37.7,37.71,7184.0,36.8858,36.8858,36.8467,36.8564,7184.0
2020-10-07 11:40:00,37.73,37.77,37.73,37.74,14874.0,36.876,36.9151,36.876,36.8858,14874.0
2020-10-07 11:45:00,37.75,37.76,37.74,37.74,1764.0,36.8955,36.9053,36.8858,36.8858,1764.0
2020-10-07 11:50:00,37.75,37.75,37.7,37.71,5216.0,36.8955,36.8955,36.8467,36.8564,5216.0
2020-10-07 11:55:00,37.73,37.73,37.7,37.7,2700.0,36.876,36.876,36.8467,36.8467,2700.0
2020-10-07 12:00:00,37.72,37.73,37.69,37.69,3658.0,36.8662,36.876,36.8369,36.8369,3658.0
2020-10-07 12:05:00,37.68,37.7,37.67,37.7,7000.0,36.8271,36.8467,36.8174,36.8467,7000.0
2020-10-07 12:10:00,37.69,37.72,37.69,37.72,7402.0,36.8369,36.8662,36.8369,36.8662,7402.0
2020-10-07 12:15:00,37.71,37.74,37.7,37.71,30654.0,36.8564,36.8858,36.8467,36.8564,30654.0
2020-10-07 12:20:00,37.72,37.72,37.71,37.71,1074.0,36.8662,36.8662,36.8564,36.8564,1074.0
2020-10-07 12:25:00,37.73,37.74,37.52,37.62,39456.0,36.876,36.8858,36.6707,36.7685,39456.0
2020-10-07 12:30:00,37.65,37.74,37.64,37.72,10948.0,36.7978,36.8858,36.788,36.8662,10948.0
2020-10-07 12:35:00,37.71,37.72,37.67,37.72,7940.0,36.8564,36.8662,36.8174,36.8662,7940.0
2020-10-07 12:40:00,37.71,37.72,37.7,37.7,6200.0,36.8564,36.8662,36.8467,36.8467,6200.0
2020-10-07 12:45:00,37.7,37.73,37.66,37.7,8648.0,36.8467,36.876,36.8076,36.8467,8648.0
2020-10-07 12:50:00,37.72,37.72,37.66,37.68,57752.0,36.8662,36.8662,36.8076,36.8271,57752.0
2020-10-07 12:55:00,37.68,37.74,37.68,37.74,23214.0,36.8271,36.8858,36.8271,36.8858,23214.0
2020-10-07 13:00:00,37.75,37.77,37.74,37.77,12700.0,36.8955,36.9151,36.8858,36.9151,12700.0
2020-10-07 13:05:00,37.77,37.79,37.76,37.77,11360.0,36.9151,36.9346,36.9053,36.9151,11360.0
2020-10-07 13:10:00,37.77,37.79,37.76,37.77,4334.0,36.9151,36.9346,36.9053,36.9151,4334.0
2020-10-07 13:15:00,37.76,37.79,37.74,37.79,17000.0,36.9053,36.9346,36.8858,36.9346,17000.0
2020-10-07 13:20:00,37.78,37.8,37.76,37.8,10986.0,36.9249,36.9444,36.9053,36.9444,10986.0
2020-10-07 13:25:00,37.8,37.8,37.77,37.8,13688.0,36.9444,36.9444,36.9151,36.9444,13688.0
2020-10-07 13:30:00,37.81,37.82,37.79,37.8,11806.0,36.9542,36.964,36.9346,36.9444,11806.0
2020-10-07 13:35:00,37.8,37.82,37.8,37.82,3538.0,36.9444,36.964,36.9444,36.964,3538.0
2020-10-07 13:40:00,37.82,37.95,37.82,37.94,67644.0,36.964,37.091,36.964,37.0812,67644.0
2020-10-07 13:45:00,37.94,37.96,37.9,37.95,32338.0,37.0812,37.1008,37.0421,37.091,32338.0
2020-10-07 13:50:00,37.97,38.02,37.96,38.01,31546.0,37.1106,37.1594,37.1008,37.1497,31546.0
2020-10-07 13:55:00,37.99,38.0,37.94,37.94,30762.0,37.1301,37.1399,37.0812,37.0812,30762.0
2020-10-07 14:00:00,37.92,38.0,37.91,37.97,15074.0,37.0617,37.1399,37.0519,37.1106,15074.0
2020-10-07 14:05:00,37.95,37.97,37.9,37.93,11986.0,37.091,37.1106,37.0421,37.0715,11986.0
2020-10-07 14:10:00,37.95,37.95,37.92,37.93,10850.0,37.091,37.091,37.0617,37.0715,10850.0
2020-10-07 14:15:00,37.95,38.04,37.92,38.04,23220.0,37.091,37.179,37.0617,37.179,23220.0
2020-10-07 14:20:00,38.02,38.12,38.02,38.08,44622.0,37.1594,37.2572,37.1594,37.2181,44622.0
2020-10-07 14:25:00,38.09,38.1,38.07,38.09,10640.0,37.2278,37.2376,37.2083,37.2278,10640.0
2020-10-07 14:30:00,38.1,38.13,38.08,38.1,28936.0,37.2376,37.2669,37.2181,37.2376,28936.0
2020-10-07 14:35:00,38.09,38.1,38.08,38.08,10690.0,37.2278,37.2376,37.2181,37.2181,10690.0
2020-10-07 14:40:00,38.07,38.07,38.0,38.05,29154.0,37.2083,37.2083,37.1399,37.1888,29154.0
2020-10-07 14:45:00,38.05,38.09,38.04,38.07,21398.0,37.1888,37.2278,37.179,37.2083,21398.0
2020-10-07 14:50:00,38.08,38.11,38.07,38.1,11464.0,37.2181,37.2474,37.2083,37.2376,11464.0
2020-10-07 14:55:00,38.1,38.14,38.1,38.12,14412.0,37.2376,37.2767,37.2376,37.2572,14412.0
2020-10-07 15:00:00,38.11,38.13,38.09,38.13,28568.0,37.2474,37.2669,37.2278,37.2669,28568.0
2020-10-07 15:05:00,38.13,38.18,38.12,38.17,67650.0,37.2669,37.3158,37.2572,37.306,67650.0
2020-10-07 15:10:00,38.17,38.19,38.15,38.15,38788.0,37.306,37.3256,37.2865,37.2865,38788.0
2020-10-07 15:15:00,38.15,38.17,38.12,38.13,40546.0,37.2865,37.306,37.2572,37.2669,40546.0
2020-10-07 15:20:00,38.15,38.17,38.13,38.13,8702.0,37.2865,37.306,37.2669,37.2669,8702.0
2020-10-07 15:25:00,38.14,38.15,38.09,38.1,22806.0,37.2767,37.2865,37.2278,37.2376,22806.0
2020-10-07 15:30:00,38.13,38.14,38.05,38.05,59952.0,37.2669,37.2767,37.1888,37.1888,59952.0
2020-10-07 15:35:00,38.06,38.08,38.02,38.08,42780.0,37.1985,37.2181,37.1594,37.2181,42780.0
2020-10-07 15:40:00,38.09,38.1,38.06,38.08,79062.0,37.2278,37.2376,37.1985,37.2181,79062.0
2020-10-07 15:45:00,38.07,38.09,38.04,38.09,231778.0,37.2083,37.2278,37.179,37.2278,231778.0
2020-10-07 15:50:00,38.1,38.16,38.05,38.16,268714.0,37.2376,37.2963,37.1888,37.2963,268714.0
2020-10-07 15:55:00,38.15,38.15,37.99,37.99,244758.0,37.2865,37.2865,37.1301,37.1301,244758.0
2020-10-08 09:30:00,38.46,38.52,38.38,38.42,379074.0,37.5895,37.6481,37.5113,37.5504,379074.0
2020-10-08 09:35:00,38.42,38.45,38.38,38.43,45872.0,37.5504,37.5797,37.5113,37.5602,45872.0
2020-10-08 09:40:00,38.44,38.47,38.39,38.44,55880.0,37.5699,37.5992,37.5211,37.5699,55880.0
2020-10-08 09:45:00,38.44,38.49,38.34,38.36,58774.0,37.5699,37.6188,37.4722,37.4917,58774.0
2020-10-08 09:50:00,38.37,38.52,38.36,38.49,24802.0,37.5015,37.6481,37.4917,37.6188,24802.0
2020-10-08 09:55:00,38.5,38.54,38.49,38.5,28302.0,37.6286,37.6677,37.6188,37.6286,28302.0
2020-10-08 10:00:00,38.55,38.6,38.35,38.42,137744.0,37.6774,37.7263,37.482,37.5504,137744.0
2020-10-08 10:05:00,38.42,38.48,38.41,38.44,42744.0,37.5504,37.609,37.5406,37.5699,42744.0
2020-10-08 10:10:00,38.44,38.49,38.44,38.47,17716.0,37.5699,37.6188,37.5699,37.5992,17716.0
2020-10-08 10:15:00,38.45,38.51,38.42,38.45,26598.0,37.5797,37.6383,37.5504,37.5797,26598.0
2020-10-08 10:20:00,38.46,38.51,38.44,38.48,27500.0,37.5895,37.6383,37.5699,37.609,27500.0
2020-10-08 10:25:00,38.47,38.48,38.38,38.44,44406.0,37.5992,37.609,37.5113,37.5699,44406.0
2020-10-08 10:30:00,38.45,38.58,38.45,38.58,38234.0,37.5797,37.7068,37.5797,37.7068,38234.0
2020-10-08 10:35:00,38.58,38.59,38.56,38.58,21178.0,37.7068,37.7165,37.6872,37.7068,21178.0
2020-10-08 10:40:00,38.59,38.6,38.51,38.51,17096.0,37.7165,37.7263,37.6383,37.6383,17096.0
2020-10-08 10:45:00,38.52,38.55,38.51,38.55,21508.0,37.6481,37.6774,37.6383,37.6774,21508.0
2020-10-08 10:50:00,38.55,38.62,38.49,38.49,34948.0,37.6774,37.7459,37.6188,37.6188,34948.0
2020-10-08 10:55:00,38.48,38.52,38.47,38.49,26312.0,37.609,37.6481,37.5992,37.6188,26312.0
2020-10-08 11:00:00,38.52,38.54,38.44,38.52,25110.0,37.6481,37.6677,37.5699,37.6481,25110.0
2020-10-08 11:05:00,38.54,38.58,38.53,38.54,13980.0,37.6677,37.7068,37.6579,37.6677,13980.0
2020-10-08 11:10:00,38.53,38.58,38.53,38.58,10894.0,37.6579,37.7068,37.6579,37.7068,10894.0
2020-10-08 11:15:00,38.58,38.6,38.55,38.55,16692.0,37.7068,37.7263,37.6774,37.6774,16692.0
2020-10-08 11:20:00,38.56,38.59,38.44,38.5,35416.0,37.6872,37.7165,37.5699,37.6286,35416.0
2020-10-08 11:25:00,38.49,38.49,38.42,38.43,34536.0,37.6188,37.6188,37.5504,37.5602,34536.0
2020-10-08 11:30:00,38.44,38.45,38.24,38.28,78682.0,37.5699,37.5797,37.3745,37.4135,78682.0
2020-10-08 11:35:00,38.29,38.46,38.28,38.45,42176.0,37.4233,37.5895,37.4135,37.5797,42176.0
2020-10-08 11:40:00,38.44,38.47,38.44,38.46,17170.0,37.5699,37.5992,37.5699,37.5895,17170.0
2020-10-08 11:45:00,38.46,38.47,38.44,38.44,20994.0,37.5895,37.5992,37.5699,37.5699,20994.0
2020-10-08 11:50:00,38.41,38.42,38.35,38.35,22412.0,37.5406,37.5504,37.482,37.482,22412.0
2020-10-08 11:55:00,38.37,38.42,38.36,38.38,23356.0,37.5015,37.5504,37.4917,37.5113,23356.0
2020-10-08 12:00:00,38.38,38.45,38.37,38.44,15380.0,37.5113,37.5797,37.5015,37.5699,15380.0
2020-10-08 12:05:00,38.45,38.55,38.45,38.52,32526.0,37.5797,37.6774,37.5797,37.6481,32526.0
2020-10-08 12:10:00,38.52,38.53,38.51,38.53,6712.0,37.6481,37.6579,37.6383,37.6579,6712.0
2020-10-08 12:15:00,38.53,38.54,38.5,38.52,29604.0,37.6579,37.6677,37.6286,37.6481,29604.0
2020-10-08 12:20:00,38.52,38.56,38.5,38.56,12116.0,37.6481,37.6872,37.6286,37.6872,12116.0
2020-10-08 12:25:00,38.56,38.58,38.56,38.56,46276.0,37.6872,37.7068,37.6872,37.6872,46276.0
2020-10-08 12:30:00,38.56,38.59,38.56,38.58,13698.0,37.6872,37.7165,37.6872,37.7068,13698.0
2020-10-08 12:35:00,38.59,38.59,38.57,38.59,20444.0,37.7165,37.7165,37.697,37.7165,20444.0
2020-10-08 12:40:00,38.59,38.6,38.55,38.55,33890.0,37.7165,37.7263,37.6774,37.6774,33890.0
2020-10-08 12:45:00,38.56,38.6,38.55,38.58,24288.0,37.6872,37.7263,37.6774,37.7068,24288.0
2020-10-08 12:50:00,38.58,38.58,38.56,38.56,7630.0,37.7068,37.7068,37.6872,37.6872,7630.0
2020-10-08 12:55:00,38.56,38.58,38.52,38.57,23018.0,37.6872,37.7068,37.6481,37.697,23018.0
2020-10-08 13:00:00,38.57,38.58,38.54,38.55,35080.0,37.697,37.7068,37.6677,37.6774,35080.0
2020-10-08 13:05:00,38.55,38.56,38.52,38.55,9788.0,37.6774,37.6872,37.6481,37.6774,9788.0
2020-10-08 13:10:00,38.55,38.55,38.52,38.54,23832.0,37.6774,37.6774,37.6481,37.6677,23832.0
2020-10-08 13:15:00,38.54,38.54,38.49,38.51,37070.0,37.6677,37.6677,37.6188,37.6383,37070.0
2020-10-08 13:20:00,38.5,38.52,38.48,38.48,15642.0,37.6286,37.6481,37.609,37.609,15642.0
2020-10-08 13:25:00,38.48,38.52,38.47,38.51,4690.0,37.609,37.6481,37.5992,37.6383,4690.0
2020-10-08 13:30:00,38.51,38.53,38.49,38.49,17152.0,37.6383,37.6579,37.6188,37.6188,17152.0
2020-10-08 13:35:00,38.49,38.54,38.49,38.52,12912.0,37.6188,37.6677,37.6188,37.6481,12912.0
2020-10-08 13:40:00,38.52,38.55,38.5,38.54,14590.0,37.6481,37.6774,37.6286,37.6677,14590.0
2020-10-08 13:45:00,38.52,38.53,38.49,38.52,6628.0,37.6481,37.6579,37.6188,37.6481,6628.0
2020-10-08 13:50:00,38.52,38.55,38.52,38.54,10552.0,37.6481,37.6774,37.6481,37.6677,10552.0
2020-10-08 13:55:00,38.52,38.52,38.47,38.48,8358.0,37.6481,37.6481,37.5992,37.609,8358.0
2020-10-08 14:00:00,38.48,38.5,38.44,38.48,20662.0,37.609,37.6286,37.5699,37.609,20662.0
2020-10-08 14:05:00,38.48,38.59,38.47,38.58,33552.0,37.609,37.7165,37.5992,37.7068,33552.0
2020-10-08 14:10:00,38.59,38.59,38.55,38.56,9568.0,37.7165,37.7165,37.6774,37.6872,9568.0
2020-10-08 14:15:00,38.57,38.59,38.57,38.59,8584.0,37.697,37.7165,37.697,37.7165,8584.0
2020-10-08 14:20:00,38.58,38.61,38.58,38.6,11324.0,37.7068,37.7361,37.7068,37.7263,11324.0
2020-10-08 14:25:00,38.6,38.6,38.57,38.58,3672.0,37.7263,37.7263,37.697,37.7068,3672.0
2020-10-08 14:30:00,38.58,38.62,38.57,38.6,8256.0,37.7068,37.7459,37.697,37.7263,8256.0
2020-10-08 14:35:00,38.6,38.62,38.57,38.62,10558.0,37.7263,37.7459,37.697,37.7459,10558.0
2020-10-08 14:40:00,38.62,38.62,38.6,38.61,9198.0,37.7459,37.7459,37.7263,37.7361,9198.0
2020-10-08 14:45:00,38.61,38.64,38.59,38.62,37206.0,37.7361,37.7654,37.7165,37.7459,37206.0
2020-10-08 14:50:00,38.62,38.62,38.58,38.58,13676.0,37.7459,37.7459,37.7068,37.7068,13676.0
2020-10-08 14:55:00,38.59,38.63,38.59,38.6,8332.0,37.7165,37.7556,37.7165,37.7263,8332.0
2020-10-08 15:00:00,38.6,38.61,38.5,38.56,7850.0,37.7263,37.7361,37.6286,37.6872,7850.0
2020-10-08 15:05:00,38.55,38.57,38.55,38.56,15804.0,37.6774,37.697,37.6774,37.6872,15804.0
2020-10-08 15:10:00,38.57,38.66,38.57,38.62,18190.0,37.697,37.7849,37.697,37.7459,18190.0
2020-10-08 15:15:00,38.6,38.61,38.55,38.59,8998.0,37.7263,37.7361,37.6774,37.7165,8998.0
2020-10-08 15:20:00,38.59,38.62,38.56,38.6,7896.0,37.7165,37.7459,37.6872,37.7263,7896.0
2020-10-08 15:25:00,38.6,38.64,38.59,38.63,9284.0,37.7263,37.7654,37.7165,37.7556,9284.0
2020-10-08 15:30:00,38.63,38.65,38.62,38.63,30418.0,37.7556,37.7752,37.7459,37.7556,30418.0
2020-10-08 15:35:00,38.63,38.64,38.61,38.63,39164.0,37.7556,37.7654,37.7361,37.7556,39164.0
2020-10-08 15:40:00,38.63,38.63,38.6,38.62,21970.0,37.7556,37.7556,37.7263,37.7459,21970.0
2020-10-08 15:45:00,38.63,38.64,38.6,38.61,72084.0,37.7556,37.7654,37.7263,37.7361,72084.0
2020-10-08 15:50:00,38.6,38.65,38.57,38.65,39122.0,37.7263,37.7752,37.697,37.7752,39122.0
2020-10-08 15:55:00,38.65,38.69,38.63,38.66,89220.0,37.7752,37.8143,37.7556,37.7849,89220.0
2020-10-09 09:30:00,39.07,39.17,39.06,39.16,195802.0,38.1857,38.2834,38.1759,38.2736,195802.0
2020-10-09 09:35:00,39.17,39.18,39.09,39.09,89950.0,38.2834,38.2932,38.2052,38.2052,89950.0
2020-10-09 09:40:00,39.08,39.13,39.08,39.12,25886.0,38.1954,38.2443,38.1954,38.2345,25886.0
2020-10-09 09:45:00,39.12,39.13,39.01,39.08,133676.0,38.2345,38.2443,38.127,38.1954,133676.0
2020-10-09 09:50:00,39.08,39.12,38.98,39.08,88600.0,38.1954,38.2345,38.0977,38.1954,88600.0
2020-10-09 09:55:00,39.08,39.09,39.05,39.06,20304.0,38.1954,38.2052,38.1661,38.1759,20304.0
2020-10-09 10:00:00,39.08,39.1,39.04,39.09,33768.0,38.1954,38.215,38.1563,38.2052,33768.0
2020-10-09 10:05:00,39.08,39.08,38.99,38.99,21024.0,38.1954,38.1954,38.1075,38.1075,21024.0
2020-10-09 10:10:00,38.99,39.01,38.93,38.98,34064.0,38.1075,38.127,38.0488,38.0977,34064.0
2020-10-09 10:15:00,38.99,39.06,38.99,39.02,27044.0,38.1075,38.1759,38.1075,38.1368,27044.0
2020-10-09 10:20:00,39.01,39.01,38.97,38.97,11900.0,38.127,38.127,38.0879,38.0879,11900.0
2020-10-09 10:25:00,38.97,38.97,38.92,38.95,113396.0,38.0879,38.0879,38.0391,38.0684,113396.0
2020-10-09 10:30:00,38.95,38.98,38.95,38.96,47742.0,38.0684,38.0977,38.0684,38.0782,47742.0
2020-10-09 10:35:00,38.97,39.05,38.97,39.04,27580.0,38.0879,38.1661,38.0879,38.1563,27580.0
2020-10-09 10:40:00,39.04,39.04,39.01,39.02,114342.0,38.1563,38.1563,38.127,38.1368,114342.0
2020-10-09 10:45:00,39.05,39.1,39.04,39.09,65528.0,38.1661,38.215,38.1563,38.2052,65528.0
2020-10-09 10:50:00,39.09,39.09,39.06,39.07,22202.0,38.2052,38.2052,38.1759,38.1857,22202.0
2020-10-09 10:55:00,39.08,39.1,39.06,39.07,12094.0,38.1954,38.215,38.1759,38.1857,12094.0
2020-10-09 11:00:00,39.08,39.14,39.08,39.14,78636.0,38.1954,38.2541,38.1954,38.2541,78636.0
2020-10-09 11:05:00,39.14,39.18,39.12,39.12,77540.0,38.2541,38.2932,38.2345,38.2345,77540.0
2020-10-09 11:10:00,39.13,39.14,39.12,39.13,28932.0,38.2443,38.2541,38.2345,38.2443,28932.0
2020-10-09 11:15:00,39.13,39.14,39.12,39.12,16300.0,38.2443,38.2541,38.2345,38.2345,16300.0
2020-10-09 11:20:00,39.12,39.15,39.1,39.1,54744.0,38.2345,38.2639,38.215,38.215,54744.0
2020-10-09 11:25:00,39.11,39.16,39.1,39.16,14248.0,38.2248,38.2736,38.215,38.2736,14248.0
2020-10-09 11:30:00,39.15,39.18,39.14,39.18,42048.0,38.2639,38.2932,38.2541,38.2932,42048.0
2020-10-09 11:35:00,39.17,39.21,39.17,39.2,17006.0,38.2834,38.3225,38.2834,38.3127,17006.0
2020-10-09 11:40:00,39.19,39.28,39.15,39.19,149544.0,38.3029,38.3909,38.2639,38.3029,149544.0
2020-10-09 11:45:00,39.22,39.39,39.21,39.37,123206.0,38.3323,38.4984,38.3225,38.4789,123206.0
2020-10-09 11:50:00,39.37,39.43,39.3,39.42,82580.0,38.4789,38.5375,38.4105,38.5277,82580.0
2020-10-09 11:55:00,39.41,39.44,39.38,39.4,70070.0,38.518,38.5473,38.4886,38.5082,70070.0
2020-10-09 12:00:00,39.4,39.42,39.39,39.4,39584.0,38.5082,38.5277,38.4984,38.5082,39584.0
2020-10-09 12:05:00,39.4,39.47,39.4,39.47,50360.0,38.5082,38.5766,38.5082,38.5766,50360.0
2020-10-09 12:10:00,39.46,39.46,39.41,39.42,19928.0,38.5668,38.5668,38.518,38.5277,19928.0
2020-10-09 12:15:00,39.43,39.43,39.38,39.4,39694.0,38.5375,38.5375,38.4886,38.5082,39694.0
2020-10-09 12:20:00,39.4,39.43,39.4,39.42,27950.0,38.5082,38.5375,38.5082,38.5277,27950.0
2020-10-09 12:25:00,39.41,39.43,39.29,39.35,76780.0,38.518,38.5375,38.4007,38.4593,76780.0
2020-10-09 12:30:00,39.35,39.41,39.35,39.39,33424.0,38.4593,38.518,38.4593,38.4984,33424.0
2020-10-09 12:35:00,39.41,39.42,39.39,39.41,8452.0,38.518,38.5277,38.4984,38.518,8452.0
2020-10-09 12:40:00,39.42,39.42,39.33,39.38,96410.0,38.5277,38.5277,38.4398,38.4886,96410.0
2020-10-09 12:45:00,39.38,39.38,39.31,39.33,51602.0,38.4886,38.4886,38.4202,38.4398,51602.0
2020-10-09 12:50:00,39.33,39.35,39.3,39.35,44586.0,38.4398,38.4593,38.4105,38.4593,44586.0
2020-10-09 12:55:00,39.35,39.35,39.31,39.32,19940.0,38.4593,38.4593,38.4202,38.43,19940.0
2020-10-09 13:00:00,39.33,39.37,39.32,39.35,38388.0,38.4398,38.4789,38.43,38.4593,38388.0
2020-10-09 13:05:00,39.34,39.37,39.33,39.37,3814.0,38.4496,38.4789,38.4398,38.4789,3814.0
2020-10-09 13:10:00,39.37,39.37,39.32,39.32,15056.0,38.4789,38.4789,38.43,38.43,15056.0
2020-10-09 13:15:00,39.33,39.35,39.31,39.32,22850.0,38.4398,38.4593,38.4202,38.43,22850.0
2020-10-09 13:20:00,39.29,39.31,39.27,39.27,65608.0,38.4007,38.4202,38.3811,38.3811,65608.0
2020-10-09 13:25:00,39.27,39.31,39.27,39.29,9820.0,38.3811,38.4202,38.3811,38.4007,9820.0
2020-10-09 13:30:00,39.29,39.3,39.27,39.29,37758.0,38.4007,38.4105,38.3811,38.4007,37758.0
2020-10-09 13:35:00,39.3,39.31,39.28,39.29,6906.0,38.4105,38.4202,38.3909,38.4007,6906.0
2020-10-09 13:40:00,39.31,39.33,39.28,39.31,34050.0,38.4202,38.4398,38.3909,38.4202,34050.0
2020-10-09 13:45:00,39.3,39.35,39.3,39.34,18846.0,38.4105,38.4593,38.4105,38.4496,18846.0
2020-10-09 13:50:00,39.33,39.35,39.33,39.34,46956.0,38.4398,38.4593,38.4398,38.4496,46956.0
2020-10-09 13:55:00,39.35,39.37,39.34,39.37,6602.0,38.4593,38.4789,38.4496,38.4789,6602.0
2020-10-09 14:00:00,39.37,39.38,39.34,39.37,19180.0,38.4789,38.4886,38.4496,38.4789,19180.0
2020-10-09 14:05:00,39.36,39.37,39.32,39.32,64952.0,38.4691,38.4789,38.43,38.43,64952.0
2020-10-09 14:10:00,39.32,39.33,39.27,39.31,30990.0,38.43,38.4398,38.3811,38.4202,30990.0
2020-10-09 14:15:00,39.31,39.31,39.29,39.29,3322.0,38.4202,38.4202,38.4007,38.4007,3322.0
2020-10-09 14:20:00,39.29,39.29,39.27,39.27,25332.0,38.4007,38.4007,38.3811,38.3811,25332.0
2020-10-09 14:25:00,39.26,39.27,39.22,39.26,63076.0,38.3714,38.3811,38.3323,38.3714,63076.0
2020-10-09 14:30:00,39.27,39.3,39.27,39.3,20260.0,38.3811,38.4105,38.3811,38.4105,20260.0
2020-10-09 14:35:00,39.3,39.31,39.17,39.22,65750.0,38.4105,38.4202,38.2834,38.3323,65750.0
2020-10-09 14:40:00,39.22,39.32,39.18,39.31,51888.0,38.3323,38.43,38.2932,38.4202,51888.0
2020-10-09 14:45:00,39.31,39.31,39.27,39.27,10682.0,38.4202,38.4202,38.3811,38.3811,10682.0
2020-10-09 14:50:00,39.27,39.27,39.22,39.24,41532.0,38.3811,38.3811,38.3323,38.3518,41532.0
2020-10-09 14:55:00,39.24,39.27,39.23,39.26,20124.0,38.3518,38.3811,38.342,38.3714,20124.0
2020-10-09 15:00:00,39.26,39.29,39.23,39.28,14336.0,38.3714,38.4007,38.342,38.3909,14336.0
2020-10-09 15:05:00,39.27,39.27,39.24,39.27,6884.0,38.3811,38.3811,38.3518,38.3811,6884.0
2020-10-09 15:10:00,39.26,39.3,39.25,39.28,27264.0,38.3714,38.4105,38.3616,38.3909,27264.0
2020-10-09 15:15:00,39.29,39.32,39.29,39.31,20782.0,38.4007,38.43,38.4007,38.4202,20782.0
2020-10-09 15:20:00,39.33,39.38,39.33,39.36,76220.0,38.4398,38.4886,38.4398,38.4691,76220.0
2020-10-09 15:25:00,39.35,39.38,39.34,39.35,34292.0,38.4593,38.4886,38.4496,38.4593,34292.0
2020-10-09 15:30:00,39.38,39.38,39.25,39.27,96640.0,38.4886,38.4886,38.3616,38.3811,96640.0
2020-10-09 15:35:00,39.27,39.3,39.24,39.26,36512.0,38.3811,38.4105,38.3518,38.3714,36512.0
2020-10-09 15:40:00,39.27,39.3,39.24,39.26,28458.0,38.3811,38.4105,38.3518,38.3714,28458.0
2020-10-09 15:45:00,39.25,39.29,39.21,39.23,48844.0,38.3616,38.4007,38.3225,38.342,48844.0
2020-10-09 15:50:00,39.22,39.29,39.22,39.27,144474.0,38.3323,38.4007,38.3323,38.3811,144474.0
2020-10-09 15:55:00,39.26,39.36,39.26,39.35,117656.0,38.3714,38.4691,38.3714,38.4593,117656.0
2020-10-12 09:30:00,39.99,39.99,39.87,39.93,131492.0,39.0848,39.0848,38.9676,39.0262,131492.0
2020-10-12 09:35:00,39.93,40.03,39.93,39.99,88008.0,39.0262,39.1239,39.0262,39.0848,88008.0
2020-10-12 09:40:00,39.99,40.0,39.9,39.9,69052.0,39.0848,39.0946,38.9969,38.9969,69052.0
2020-10-12 09:45:00,39.92,39.93,39.9,39.92,39882.0,39.0164,39.0262,38.9969,39.0164,39882.0
2020-10-12 09:50:00,39.95,39.95,39.9,39.91,43692.0,39.0457,39.0457,38.9969,39.0067,43692.0
2020-10-12 09:55:00,39.91,39.96,39.9,39.95,44552.0,39.0067,39.0555,38.9969,39.0457,44552.0
2020-10-12 10:00:00,39.95,40.02,39.91,39.99,32216.0,39.0457,39.1142,39.0067,39.0848,32216.0
2020-10-12 10:05:00,39.99,40.05,39.99,39.99,95612.0,39.0848,39.1435,39.0848,39.0848,95612.0
2020-10-12 10:10:00,40.0,40.08,39.98,40.07,37144.0,39.0946,39.1728,39.0751,39.163,37144.0
2020-10-12 10:15:00,40.06,40.09,40.04,40.08,36826.0,39.1533,39.1826,39.1337,39.1728,36826.0
2020-10-12 10:20:00,40.08,40.1,40.05,40.09,24086.0,39.1728,39.1924,39.1435,39.1826,24086.0
2020-10-12 10:25:00,40.1,40.12,40.09,40.12,39890.0,39.1924,39.2119,39.1826,39.2119,39890.0
2020-10-12 10:30:00,40.1,40.12,40.08,40.11,11734.0,39.1924,39.2119,39.1728,39.2021,11734.0
2020-10-12 10:35:00,40.13,40.17,40.13,40.14,23858.0,39.2217,39.2608,39.2217,39.2314,23858.0
2020-10-12 10:40:00,40.13,40.16,40.12,40.15,15136.0,39.2217,39.251,39.2119,39.2412,15136.0
2020-10-12 10:45:00,40.15,40.16,40.13,40.16,23226.0,39.2412,39.251,39.2217,39.251,23226.0
2020-10-12 10:50:00,40.17,40.26,40.17,40.24,104414.0,39.2608,39.3487,39.2608,39.3292,104414.0
2020-10-12 10:55:00,40.24,40.29,40.22,40.24,87610.0,39.3292,39.3781,39.3096,39.3292,87610.0
2020-10-12 11:00:00,40.25,40.31,40.25,40.31,55840.0,39.339,39.3976,39.339,39.3976,55840.0
2020-10-12 11:05:00,40.32,40.38,40.32,40.38,27246.0,39.4074,39.466,39.4074,39.466,27246.0
2020-10-12 11:10:00,40.4,40.43,40.38,40.42,24772.0,39.4856,39.5149,39.466,39.5051,24772.0
2020-10-12 11:15:00,40.42,40.49,40.42,40.46,34374.0,39.5051,39.5735,39.5051,39.5442,34374.0
2020-10-12 11:20:00,40.46,40.5,40.46,40.49,41376.0,39.5442,39.5833,39.5442,39.5735,41376.0
2020-10-12 11:25:00,40.49,40.52,40.47,40.47,48194.0,39.5735,39.6028,39.554,39.554,48194.0
2020-10-12 11:30:00,40.48,40.52,40.46,40.52,21932.0,39.5638,39.6028,39.5442,39.6028,21932.0
2020-10-12 11:35:00,40.52,40.55,40.49,40.54,62056.0,39.6028,39.6322,39.5735,39.6224,62056.0
2020-10-12 11:40:00,40.54,40.56,40.51,40.53,13120.0,39.6224,39.6419,39.5931,39.6126,13120.0
2020-10-12 11:45:00,40.53,40.54,40.45,40.47,30660.0,39.6126,39.6224,39.5344,39.554,30660.0
2020-10-12 11:50:00,40.47,40.49,40.43,40.44,59276.0,39.554,39.5735,39.5149,39.5247,59276.0
2020-10-12 11:55:00,40.44,40.48,40.44,40.47,22032.0,39.5247,39.5638,39.5247,39.554,22032.0
2020-10-12 12:00:00,40.47,40.49,40.46,40.47,18700.0,39.554,39.5735,39.5442,39.554,18700.0
2020-10-12 12:05:00,40.47,40.5,40.47,40.5,9000.0,39.554,39.5833,39.554,39.5833,9000.0
2020-10-12 12:10:00,40.51,40.57,40.49,40.56,13178.0,39.5931,39.6517,39.5735,39.6419,13178.0
2020-10-12 12:15:00,40.56,40.6,40.55,40.59,20634.0,39.6419,39.681,39.6322,39.6713,20634.0
2020-10-12 12:20:00,40.6,40.67,40.6,40.66,28348.0,39.681,39.7495,39.681,39.7397,28348.0
2020-10-12 12:25:00,40.66,40.77,40.65,40.72,82082.0,39.7397,39.8472,39.7299,39.7983,82082.0
2020-10-12 12:30:00,40.72,40.77,40.72,40.73,33800.0,39.7983,39.8472,39.7983,39.8081,33800.0
2020-10-12 12:35:00,40.74,40.74,40.7,40.71,20462.0,39.8179,39.8179,39.7788,39.7885,20462.0
2020-10-12 12:40:00,40.73,40.79,40.73,40.78,45338.0,39.8081,39.8667,39.8081,39.857,45338.0
2020-10-12 12:45:00,40.79,40.8,40.77,40.8,50970.0,39.8667,39.8765,39.8472,39.8765,50970.0
2020-10-12 12:50:00,40.83,40.83,40.72,40.74,47374.0,39.9058,39.9058,39.7983,39.8179,47374.0
2020-10-12 12:55:00,40.74,40.74,40.72,40.73,11142.0,39.8179,39.8179,39.7983,39.8081,11142.0
2020-10-12 13:00:00,40.74,40.74,40.71,40.72,58854.0,39.8179,39.8179,39.7885,39.7983,58854.0
2020-10-12 13:05:00,40.71,40.71,40.67,40.67,18910.0,39.7885,39.7885,39.7495,39.7495,18910.0
2020-10-12 13:10:00,40.66,40.69,40.66,40.69,11766.0,39.7397,39.769,39.7397,39.769,11766.0
2020-10-12 13:15:00,40.71,40.82,40.7,40.82,38926.0,39.7885,39.8961,39.7788,39.8961,38926.0
2020-10-12 13:20:00,40.81,40.85,40.8,40.85,20846.0,39.8863,39.9254,39.8765,39.9254,20846.0
2020-10-12 13:25:00,40.86,40.89,40.85,40.86,28962.0,39.9352,39.9645,39.9254,39.9352,28962.0
2020-10-12 13:30:00,40.88,40.93,40.87,40.88,63988.0,39.9547,40.0036,39.9449,39.9547,63988.0
2020-10-12 13:35:00,40.88,40.9,40.79,40.85,21484.0,39.9547,39.9742,39.8667,39.9254,21484.0
2020-10-12 13:40:00,40.83,40.85,40.82,40.84,25000.0,39.9058,39.9254,39.8961,39.9156,25000.0
2020-10-12 13:45:00,40.85,40.85,40.79,40.81,26262.0,39.9254,39.9254,39.8667,39.8863,26262.0
2020-10-12 13:50:00,40.83,40.84,40.79,40.82,35394.0,39.9058,39.9156,39.8667,39.8961,35394.0
2020-10-12 13:55:00,40.83,40.85,40.81,40.84,26426.0,39.9058,39.9254,39.8863,39.9156,26426.0
2020-10-12 14:00:00,40.83,40.92,40.83,40.86,46922.0,39.9058,39.9938,39.9058,39.9352,46922.0
2020-10-12 14:05:00,40.87,40.92,40.87,40.92,22436.0,39.9449,39.9938,39.9449,39.9938,22436.0
2020-10-12 14:10:00,40.92,40.93,40.89,40.91,7160.0,39.9938,40.0036,39.9645,39.984,7160.0
2020-10-12 14:15:00,40.91,40.93,40.89,40.91,34276.0,39.984,40.0036,39.9645,39.984,34276.0
2020-10-12 14:20:00,40.9,40.95,40.87,40.93,34028.0,39.9742,40.0231,39.9449,40.0036,34028.0
2020-10-12 14:25:00,40.93,40.98,40.93,40.98,20794.0,40.0036,40.0524,40.0036,40.0524,20794.0
2020-10-12 14:30:00,40.98,40.99,40.94,40.94,18702.0,40.0524,40.0622,40.0133,40.0133,18702.0
2020-10-12 14:35:00,40.94,40.95,40.87,40.93,29782.0,40.0133,40.0231,39.9449,40.0036,29782.0
2020-10-12 14:40:00,40.94,40.95,40.83,40.9,22446.0,40.0133,40.0231,39.9058,39.9742,22446.0
2020-10-12 14:45:00,40.89,40.94,40.89,40.92,19516.0,39.9645,40.0133,39.9645,39.9938,19516.0
2020-10-12 14:50:00,40.93,40.95,40.9,40.91,30694.0,40.0036,40.0231,39.9742,39.984,30694.0
2020-10-12 14:55:00,40.91,40.91,40.85,40.88,25486.0,39.984,39.984,39.9254,39.9547,25486.0
2020-10-12 15:00:00,40.88,40.92,40.84,40.85,22114.0,39.9547,39.9938,39.9156,39.9254,22114.0
2020-10-12 15:05:00,40.85,40.9,40.84,40.84,25966.0,39.9254,39.9742,39.9156,39.9156,25966.0
2020-10-12 15:10:00,40.84,40.85,40.74,40.76,79254.0,39.9156,39.9254,39.8179,39.8374,79254.0
2020-10-12 15:15:00,40.77,40.81,40.73,40.77,40410.0,39.8472,39.8863,39.8081,39.8472,40410.0
2020-10-12 15:20:00,40.78,40.82,40.76,40.82,12836.0,39.857,39.8961,39.8374,39.8961,12836.0
2020-10-12 15:25:00,40.83,40.84,40.78,40.84,12974.0,39.9058,39.9156,39.857,39.9156,12974.0
2020-10-12 15:30:00,40.83,40.84,40.74,40.74,34550.0,39.9058,39.9156,39.8179,39.8179,34550.0
2020-10-12 15:35:00,40.73,40.76,40.71,40.72,36062.0,39.8081,39.8374,39.7885,39.7983,36062.0
2020-10-12 15:40:00,40.72,40.76,40.7,40.74,57978.0,39.7983,39.8374,39.7788,39.8179,57978.0
2020-10-12 15:45:00,40.73,40.74,40.62,40.62,35266.0,39.8081,39.8179,39.7006,39.7006,35266.0
2020-10-12 15:50:00,40.6,40.67,40.57,40.66,118908.0,39.681,39.7495,39.6517,39.7397,118908.0
2020-10-12 15:55:00,40.65,40.72,40.61,40.61,277070.0,39.7299,39.7983,39.6908,39.6908,277070.0
2020-10-13 09:30:00,40.58,40.6,40.45,40.51,201422.0,39.6615,39.681,39.5344,39.5931,201422.0
2020-10-13 09:35:00,40.52,40.55,40.35,40.35,72958.0,39.6028,39.6322,39.4367,39.4367,72958.0
2020-10-13 09:40:00,40.36,40.51,40.34,40.41,46454.0,39.4465,39.5931,39.4269,39.4953,46454.0
2020-10-13 09:45:00,40.41,40.49,40.36,40.49,21320.0,39.4953,39.5735,39.4465,39.5735,21320.0
2020-10-13 09:50:00,40.43,40.49,40.32,40.37,35606.0,39.5149,39.5735,39.4074,39.4562,35606.0
2020-10-13 09:55:00,40.38,40.5,40.37,40.49,37020.0,39.466,39.5833,39.4562,39.5735,37020.0
2020-10-13 10:00:00,40.47,40.54,40.47,40.49,18466.0,39.554,39.6224,39.554,39.5735,18466.0
2020-10-13 10:05:00,40.49,40.49,40.33,40.39,49124.0,39.5735,39.5735,39.4171,39.4758,49124.0
2020-10-13 10:10:00,40.37,40.4,40.22,40.31,96754.0,39.4562,39.4856,39.3096,39.3976,96754.0
2020-10-13 10:15:00,40.32,40.38,40.27,40.33,13362.0,39.4074,39.466,39.3585,39.4171,13362.0
2020-10-13 10:20:00,40.36,40.43,40.32,40.42,20914.0,39.4465,39.5149,39.4074,39.5051,20914.0
2020-10-13 10:25:00,40.43,40.45,40.38,40.38,24730.0,39.5149,39.5344,39.466,39.466,24730.0
2020-10-13 10:30:00,40.37,40.41,40.27,40.29,75864.0,39.4562,39.4953,39.3585,39.3781,75864.0
2020-10-13 10:35:00,40.3,40.36,40.26,40.33,39118.0,39.3878,39.4465,39.3487,39.4171,39118.0
2020-10-13 10:40:00,40.32,40.34,40.24,40.27,24262.0,39.4074,39.4269,39.3292,39.3585,24262.0
2020-10-13 10:45:00,40.27,40.29,40.2,40.26,156212.0,39.3585,39.3781,39.2901,39.3487,156212.0
2020-10-13 10:50:00,40.26,40.34,40.25,40.33,20152.0,39.3487,39.4269,39.339,39.4171,20152.0
2020-10-13 10:55:00,40.31,40.42,40.3,40.38,27776.0,39.3976,39.5051,39.3878,39.466,27776.0
2020-10-13 11:00:00,40.39,40.39,40.35,40.36,22200.0,39.4758,39.4758,39.4367,39.4465,22200.0
2020-10-13 11:05:00,40.35,40.41,40.34,40.38,104488.0,39.4367,39.4953,39.4269,39.466,104488.0
2020-10-13 11:10:00,40.4,40.43,40.38,40.4,41384.0,39.4856,39.5149,39.466,39.4856,41384.0
2020-10-13 11:15:00,40.42,40.43,40.4,40.41,31780.0,39.5051,39.5149,39.4856,39.4953,31780.0
2020-10-13 11:20:00,40.43,40.49,40.43,40.47,38884.0,39.5149,39.5735,39.5149,39.554,38884.0
2020-10-13 11:25:00,40.47,40.48,40.43,40.43,90194.0,39.554,39.5638,39.5149,39.5149,90194.0
2020-10-13 11:30:00,40.43,40.48,40.43,40.48,17750.0,39.5149,39.5638,39.5149,39.5638,17750.0
2020-10-13 11:35:00,40.48,40.49,40.43,40.44,10862.0,39.5638,39.5735,39.5149,39.5247,10862.0
2020-10-13 11:40:00,40.45,40.45,40.32,40.35,52416.0,39.5344,39.5344,39.4074,39.4367,52416.0
2020-10-13 11:45:00,40.38,40.38,40.33,40.37,15122.0,39.466,39.466,39.4171,39.4562,15122.0
2020-10-13 11:50:00,40.37,40.42,40.37,40.41,4524.0,39.4562,39.5051,39.4562,39.4953,4524.0
2020-10-13 11:55:00,40.38,40.43,40.38,40.4,20574.0,39.466,39.5149,39.466,39.4856,20574.0
2020-10-13 12:00:00,40.41,40.44,40.38,40.38,24866.0,39.4953,39.5247,39.466,39.466,24866.0
2020-10-13 12:05:00,40.4,40.42,40.37,40.38,12334.0,39.4856,39.5051,39.4562,39.466,12334.0
2020-10-13 12:10:00,40.38,40.39,40.22,40.31,54692.0,39.466,39.4758,39.3096,39.3976,54692.0
2020-10-13 12:15:00,40.31,40.33,40.26,40.3,64882.0,39.3976,39.4171,39.3487,39.3878,64882.0
2020-10-13 12:20:00,40.29,40.35,40.27,40.35,19266.0,39.3781,39.4367,39.3585,39.4367,19266.0
2020-10-13 12:25:00,40.38,40.4,40.35,40.37,31258.0,39.466,39.4856,39.4367,39.4562,31258.0
2020-10-13 12:30:00,40.37,40.38,40.31,40.32,13290.0,39.4562,39.466,39.3976,39.4074,13290.0
2020-10-13 12:35:00,40.32,40.34,40.26,40.29,19252.0,39.4074,39.4269,39.3487,39.3781,19252.0
2020-10-13 12:40:00,40.31,40.33,40.3,40.33,7336.0,39.3976,39.4171,39.3878,39.4171,7336.0
2020-10-13 12:45:00,40.32,40.34,40.3,40.33,16548.0,39.4074,39.4269,39.3878,39.4171,16548.0
2020-10-13 12:50:00,40.34,40.38,40.34,40.35,6754.0,39.4269,39.466,39.4269,39.4367,6754.0
2020-10-13 12:55:00,40.36,40.38,40.36,40.37,2192.0,39.4465,39.466,39.4465,39.4562,2192.0
2020-10-13 13:00:00,40.38,40.38,40.33,40.33,5920.0,39.466,39.466,39.4171,39.4171,5920.0
2020-10-13 13:05:00,40.33,40.33,40.15,40.15,59862.0,39.4171,39.4171,39.2412,39.2412,59862.0
2020-10-13 13:10:00,40.15,40.31,40.15,40.31,23486.0,39.2412,39.3976,39.2412,39.3976,23486.0
2020-10-13 13:15:00,40.3,40.42,40.29,40.4,49804.0,39.3878,39.5051,39.3781,39.4856,49804.0
2020-10-13 13:20:00,40.4,40.4,40.22,40.29,29704.0,39.4856,39.4856,39.3096,39.3781,29704.0
2020-10-13 13:25:00,40.3,40.32,40.26,40.3,13418.0,39.3878,39.4074,39.3487,39.3878,13418.0
2020-10-13 13:30:00,40.3,40.34,40.27,40.32,43112.0,39.3878,39.4269,39.3585,39.4074,43112.0
2020-10-13 13:35:00,40.31,40.32,40.24,40.29,30136.0,39.3976,39.4074,39.3292,39.3781,30136.0
2020-10-13 13:40:00,40.3,40.33,40.21,40.23,35040.0,39.3878,39.4171,39.2999,39.3194,35040.0
2020-10-13 13:45:00,40.22,40.28,40.22,40.26,27300.0,39.3096,39.3683,39.3096,39.3487,27300.0
2020-10-13 13:50:00,40.27,40.27,40.18,40.18,33984.0,39.3585,39.3585,39.2705,39.2705,33984.0
2020-10-13 13:55:00,40.17,40.17,40.01,40.05,85940.0,39.2608,39.2608,39.1044,39.1435,85940.0
2020-10-13 14:00:00,40.05,40.08,39.97,40.07,50686.0,39.1435,39.1728,39.0653,39.163,50686.0
2020-10-13 14:05:00,40.09,40.12,40.03,40.06,25548.0,39.1826,39.2119,39.1239,39.1533,25548.0
2020-10-13 14:10:00,40.06,40.13,40.03,40.12,23758.0,39.1533,39.2217,39.1239,39.2119,23758.0
2020-10-13 14:15:00,40.13,40.19,40.1,40.19,32362.0,39.2217,39.2803,39.1924,39.2803,32362.0
2020-10-13 14:20:00,40.18,40.18,40.1,40.16,38556.0,39.2705,39.2705,39.1924,39.251,38556.0
2020-10-13 14:25:00,40.15,40.15,39.98,39.98,41566.0,39.2412,39.2412,39.0751,39.0751,41566.0
2020-10-13 14:30:00,39.99,40.1,39.85,40.05,110688.0,39.0848,39.1924,38.948,39.1435,110688.0
2020-10-13 14:35:00,40.04,40.04,39.96,40.02,23664.0,39.1337,39.1337,39.0555,39.1142,23664.0
2020-10-13 14:40:00,40.02,40.02,39.94,39.99,19398.0,39.1142,39.1142,39.036,39.0848,19398.0
2020-10-13 14:45:00,39.99,40.07,39.93,39.99,66726.0,39.0848,39.163,39.0262,39.0848,66726.0
2020-10-13 14:50:00,39.99,40.02,39.94,39.96,19334.0,39.0848,39.1142,39.036,39.0555,19334.0
2020-10-13 14:55:00,39.97,40.11,39.97,40.06,98588.0,39.0653,39.2021,39.0653,39.1533,98588.0
2020-10-13 15:00:00,40.05,40.16,40.04,40.15,30284.0,39.1435,39.251,39.1337,39.2412,30284.0
2020-10-13 15:05:00,40.15,40.16,40.12,40.12,14782.0,39.2412,39.251,39.2119,39.2119,14782.0
2020-10-13 15:10:00,40.15,40.23,40.14,40.2,40310.0,39.2412,39.3194,39.2314,39.2901,40310.0
2020-10-13 15:15:00,40.2,40.27,40.18,40.24,50102.0,39.2901,39.3585,39.2705,39.3292,50102.0
2020-10-13 15:20:00,40.24,40.35,40.24,40.34,37528.0,39.3292,39.4367,39.3292,39.4269,37528.0
2020-10-13 15:25:00,40.34,40.38,40.31,40.33,61628.0,39.4269,39.466,39.3976,39.4171,61628.0
2020-10-13 15:30:00,40.34,40.4,40.34,40.38,17568.0,39.4269,39.4856,39.4269,39.466,17568.0
2020-10-13 15:35:00,40.38,40.41,40.3,40.34,42244.0,39.466,39.4953,39.3878,39.4269,42244.0
2020-10-13 15:40:00,40.37,40.39,40.33,40.33,12352.0,39.4562,39.4758,39.4171,39.4171,12352.0
2020-10-13 15:45:00,40.33,40.36,40.24,40.24,52656.0,39.4171,39.4465,39.3292,39.3292,52656.0
2020-10-13 15:50:00,40.24,40.29,40.24,40.24,137662.0,39.3292,39.3781,39.3292,39.3292,137662.0
2020-10-13 15:55:00,40.24,40.24,40.1,40.1,87774.0,39.3292,39.3292,39.1924,39.1924,87774.0
2020-10-14 09:30:00,40.24,40.24,40.16,40.22,85366.0,39.3292,39.3292,39.251,39.3096,85366.0
2020-10-14 09:35:00,40.23,40.32,40.22,40.3,61442.0,39.3194,39.4074,39.3096,39.3878,61442.0
2020-10-14 09:40:00,40.3,40.41,40.29,40.4,26760.0,39.3878,39.4953,39.3781,39.4856,26760.0
2020-10-14 09:45:00,40.4,40.49,40.38,40.49,15638.0,39.4856,39.5735,39.466,39.5735,15638.0
2020-10-14 09:50:00,40.48,40.49,40.46,40.48,38980.0,39.5638,39.5735,39.5442,39.5638,38980.0
2020-10-14 09:55:00,40.46,40.5,40.43,40.45,26940.0,39.5442,39.5833,39.5149,39.5344,26940.0
2020-10-14 10:00:00,40.48,40.48,40.39,40.39,20240.0,39.5638,39.5638,39.4758,39.4758,20240.0
2020-10-14 10:05:00,40.4,40.4,40.35,40.39,19706.0,39.4856,39.4856,39.4367,39.4758,19706.0
2020-10-14 10:10:00,40.38,40.38,40.31,40.33,8714.0,39.466,39.466,39.3976,39.4171,8714.0
2020-10-14 10:15:00,40.32,40.34,40.24,40.26,27936.0,39.4074,39.4269,39.3292,39.3487,27936.0
2020-10-14 10:20:00,40.27,40.33,40.27,40.27,15064.0,39.3585,39.4171,39.3585,39.3585,15064.0
2020-10-14 10:25:00,40.29,40.29,40.08,40.1,75108.0,39.3781,39.3781,39.1728,39.1924,75108.0
2020-10-14 10:30:00,40.1,40.13,40.02,40.03,44990.0,39.1924,39.2217,39.1142,39.1239,44990.0
2020-10-14 10:35:00,40.05,40.18,40.05,40.16,29408.0,39.1435,39.2705,39.1435,39.251,29408.0
2020-10-14 10:40:00,40.15,40.2,40.15,40.2,17264.0,39.2412,39.2901,39.2412,39.2901,17264.0
2020-10-14 10:45:00,40.23,40.27,40.22,40.22,39826.0,39.3194,39.3585,39.3096,39.3096,39826.0
2020-10-14 10:50:00,40.22,40.24,40.17,40.22,12760.0,39.3096,39.3292,39.2608,39.3096,12760.0
2020-10-14 10:55:00,40.21,40.23,40.18,40.21,40446.0,39.2999,39.3194,39.2705,39.2999,40446.0
2020-10-14 11:00:00,40.23,40.24,40.1,40.14,26768.0,39.3194,39.3292,39.1924,39.2314,26768.0
2020-10-14 11:05:00,40.16,40.27,40.16,40.24,23202.0,39.251,39.3585,39.251,39.3292,23202.0
2020-10-14 11:10:00,40.24,40.26,40.18,40.18,24778.0,39.3292,39.3487,39.2705,39.2705,24778.0
2020-10-14 11:15:00,40.2,40.23,40.17,40.18,25944.0,39.2901,39.3194,39.2608,39.2705,25944.0
2020-10-14 11:20:00,40.17,40.17,40.1,40.11,14228.0,39.2608,39.2608,39.1924,39.2021,14228.0
2020-10-14 11:25:00,40.1,40.12,40.07,40.08,85306.0,39.1924,39.2119,39.163,39.1728,85306.0
2020-10-14 11:30:00,40.08,40.1,40.03,40.05,20586.0,39.1728,39.1924,39.1239,39.1435,20586.0
2020-10-14 11:35:00,40.08,40.1,40.02,40.02,28134.0,39.1728,39.1924,39.1142,39.1142,28134.0
2020-10-14 11:40:00,40.05,40.07,39.97,40.03,36156.0,39.1435,39.163,39.0653,39.1239,36156.0
2020-10-14 11:45:00,40.01,40.01,39.76,39.82,143230.0,39.1044,39.1044,38.86,38.9187,143230.0
2020-10-14 11:50:00,39.83,39.85,39.63,39.64,111282.0,38.9285,38.948,38.733,38.7428,111282.0
2020-10-14 11:55:00,39.63,39.71,39.62,39.65,59418.0,38.733,38.8112,38.7232,38.7525,59418.0
2020-10-14 12:00:00,39.65,39.76,39.64,39.75,40156.0,38.7525,38.86,38.7428,38.8503,40156.0
2020-10-14 12:05:00,39.74,39.83,39.74,39.77,62532.0,38.8405,38.9285,38.8405,38.8698,62532.0
2020-10-14 12:10:00,39.73,39.74,39.62,39.68,80558.0,38.8307,38.8405,38.7232,38.7819,80558.0
2020-10-14 12:15:00,39.69,39.7,39.48,39.52,71880.0,38.7916,38.8014,38.5864,38.6255,71880.0
2020-10-14 12:20:00,39.52,39.54,39.42,39.42,40690.0,38.6255,38.645,38.5277,38.5277,40690.0
2020-10-14 12:25:00,39.41,39.58,39.4,39.58,88968.0,38.518,38.6841,38.5082,38.6841,88968.0
2020-10-14 12:30:00,39.55,39.63,39.52,39.59,32484.0,38.6548,38.733,38.6255,38.6939,32484.0
2020-10-14 12:35:00,39.58,39.61,39.45,39.55,33096.0,38.6841,38.7134,38.5571,38.6548,33096.0
2020-10-14 12:40:00,39.55,39.63,39.55,39.6,52180.0,38.6548,38.733,38.6548,38.7037,52180.0
2020-10-14 12:45:00,39.59,39.63,39.57,39.6,31094.0,38.6939,38.733,38.6743,38.7037,31094.0
2020-10-14 12:50:00,39.59,39.62,39.57,39.59,10302.0,38.6939,38.7232,38.6743,38.6939,10302.0
2020-10-14 12:55:00,39.59,39.68,39.56,39.6,53786.0,38.6939,38.7819,38.6646,38.7037,53786.0
2020-10-14 13:00:00,39.59,39.69,39.56,39.67,45460.0,38.6939,38.7916,38.6646,38.7721,45460.0
2020-10-14 13:05:00,39.67,39.71,39.64,39.66,24568.0,38.7721,38.8112,38.7428,38.7623,24568.0
2020-10-14 13:10:00,39.68,39.68,39.63,39.65,14734.0,38.7819,38.7819,38.733,38.7525,14734.0
2020-10-14 13:15:00,39.65,39.71,39.62,39.65,26230.0,38.7525,38.8112,38.7232,38.7525,26230.0
2020-10-14 13:20:00,39.65,39.65,39.59,39.6,103502.0,38.7525,38.7525,38.6939,38.7037,103502.0
2020-10-14 13:25:00,39.6,39.63,39.52,39.54,58534.0,38.7037,38.733,38.6255,38.645,58534.0
2020-10-14 13:30:00,39.56,39.57,39.43,39.44,115360.0,38.6646,38.6743,38.5375,38.5473,115360.0
2020-10-14 13:35:00,39.44,39.51,39.44,39.49,40946.0,38.5473,38.6157,38.5473,38.5962,40946.0
2020-10-14 13:40:00,39.51,39.54,39.5,39.54,16618.0,38.6157,38.645,38.6059,38.645,16618.0
2020-10-14 13:45:00,39.58,39.63,39.52,39.62,23258.0,38.6841,38.733,38.6255,38.7232,23258.0
2020-10-14 13:50:00,39.6,39.65,39.59,39.65,15184.0,38.7037,38.7525,38.6939,38.7525,15184.0
2020-10-14 13:55:00,39.64,39.66,39.62,39.63,6408.0,38.7428,38.7623,38.7232,38.733,6408.0
2020-10-14 14:00:00,39.63,39.66,39.61,39.63,12986.0,38.733,38.7623,38.7134,38.733,12986.0
2020-10-14 14:05:00,39.66,39.74,39.66,39.72,42286.0,38.7623,38.8405,38.7623,38.821,42286.0
2020-10-14 14:10:00,39.71,39.77,39.71,39.77,34758.0,38.8112,38.8698,38.8112,38.8698,34758.0
2020-10-14 14:15:00,39.76,39.77,39.7,39.7,53938.0,38.86,38.8698,38.8014,38.8014,53938.0
2020-10-14 14:20:00,39.69,39.74,39.66,39.68,25940.0,38.7916,38.8405,38.7623,38.7819,25940.0
2020-10-14 14:25:00,39.67,39.67,39.58,39.63,50094.0,38.7721,38.7721,38.6841,38.733,50094.0
2020-10-14 14:30:00,39.63,39.64,39.47,39.48,28522.0,38.733,38.7428,38.5766,38.5864,28522.0
2020-10-14 14:35:00,39.48,39.52,39.43,39.45,19210.0,38.5864,38.6255,38.5375,38.5571,19210.0
2020-10-14 14:40:00,39.45,39.57,39.45,39.5,40610.0,38.5571,38.6743,38.5571,38.6059,40610.0
2020-10-14 14:45:00,39.49,39.59,39.47,39.59,20968.0,38.5962,38.6939,38.5766,38.6939,20968.0
2020-10-14 14:50:00,39.56,39.61,39.54,39.58,21098.0,38.6646,38.7134,38.645,38.6841,21098.0
2020-10-14 14:55:00,39.58,39.67,39.58,39.63,39358.0,38.6841,38.7721,38.6841,38.733,39358.0
2020-10-14 15:00:00,39.63,39.73,39.6,39.73,27890.0,38.733,38.8307,38.7037,38.8307,27890.0
2020-10-14 15:05:00,39.72,39.85,39.72,39.79,81186.0,38.821,38.948,38.821,38.8894,81186.0
2020-10-14 15:10:00,39.81,39.89,39.8,39.88,64960.0,38.9089,38.9871,38.8991,38.9773,64960.0
2020-10-14 15:15:00,39.87,39.88,39.8,39.83,32960.0,38.9676,38.9773,38.8991,38.9285,32960.0
2020-10-14 15:20:00,39.83,39.85,39.77,39.78,18658.0,38.9285,38.948,38.8698,38.8796,18658.0
2020-10-14 15:25:00,39.78,39.8,39.74,39.77,24060.0,38.8796,38.8991,38.8405,38.8698,24060.0
2020-10-14 15:30:00,39.76,39.9,39.74,39.83,33690.0,38.86,38.9969,38.8405,38.9285,33690.0
2020-10-14 15:35:00,39.85,39.85,39.71,39.72,15590.0,38.948,38.948,38.8112,38.821,15590.0
2020-10-14 15:40:00,39.74,39.82,39.74,39.82,17518.0,38.8405,38.9187,38.8405,38.9187,17518.0
2020-10-14 15:45:00,39.79,39.8,39.68,39.72,41328.0,38.8894,38.8991,38.7819,38.821,41328.0
2020-10-14 15:50:00,39.72,39.81,39.71,39.73,48890.0,38.821,38.9089,38.8112,38.8307,48890.0
2020-10-14 15:55:00,39.74,39.76,39.56,39.61,193610.0,38.8405,38.86,38.6646,38.7134,193610.0
2020-10-15 09:30:00,38.63,38.78,38.5,38.74,338940.0,37.7556,37.9022,37.6286,37.8631,338940.0
2020-10-15 09:35:00,38.74,38.81,38.72,38.74,135812.0,37.8631,37.9316,37.8436,37.8631,135812.0
2020-10-15 09:40:00,38.72,38.88,38.69,38.85,80486.0,37.8436,38.0,37.8143,37.9706,80486.0
2020-10-15 09:45:00,38.86,38.91,38.85,38.89,103354.0,37.9804,38.0293,37.9706,38.0097,103354.0
2020-10-15 09:50:00,38.9,39.04,38.88,39.02,74420.0,38.0195,38.1563,38.0,38.1368,74420.0
2020-10-15 09:55:00,39.02,39.05,38.99,39.05,63294.0,38.1368,38.1661,38.1075,38.1661,63294.0
2020-10-15 10:00:00,39.06,39.08,38.99,39.02,35590.0,38.1759,38.1954,38.1075,38.1368,35590.0
2020-10-15 10:05:00,39.02,39.07,38.87,38.87,167566.0,38.1368,38.1857,37.9902,37.9902,167566.0
2020-10-15 10:10:00,38.87,38.93,38.85,38.87,61526.0,37.9902,38.0488,37.9706,37.9902,61526.0
2020-10-15 10:15:00,38.88,39.02,38.82,38.96,47842.0,38.0,38.1368,37.9413,38.0782,47842.0
2020-10-15 10:20:00,38.97,38.98,38.9,38.94,34064.0,38.0879,38.0977,38.0195,38.0586,34064.0
2020-10-15 10:25:00,38.95,38.95,38.81,38.85,46438.0,38.0684,38.0684,37.9316,37.9706,46438.0
2020-10-15 10:30:00,38.88,38.88,38.72,38.77,26548.0,38.0,38.0,37.8436,37.8925,26548.0
2020-10-15 10:35:00,38.77,38.79,38.68,38.77,60022.0,37.8925,37.912,37.8045,37.8925,60022.0
2020-10-15 10:40:00,38.77,38.81,38.66,38.72,53826.0,37.8925,37.9316,37.7849,37.8436,53826.0
2020-10-15 10:45:00,38.72,38.82,38.66,38.76,44568.0,37.8436,37.9413,37.7849,37.8827,44568.0
2020-10-15 10:50:00,38.74,38.83,38.74,38.75,34860.0,37.8631,37.9511,37.8631,37.8729,34860.0
2020-10-15 10:55:00,38.75,38.88,38.71,38.86,62330.0,37.8729,38.0,37.8338,37.9804,62330.0
2020-10-15 11:00:00,38.84,38.86,38.7,38.79,30456.0,37.9609,37.9804,37.824,37.912,30456.0
2020-10-15 11:05:00,38.8,39.04,38.8,39.01,62508.0,37.9218,38.1563,37.9218,38.127,62508.0
2020-10-15 11:10:00,38.99,39.02,38.97,39.01,51834.0,38.1075,38.1368,38.0879,38.127,51834.0
2020-10-15 11:15:00,39.03,39.16,39.01,39.12,54062.0,38.1466,38.2736,38.127,38.2345,54062.0
2020-10-15 11:20:00,39.12,39.15,39.08,39.11,18032.0,38.2345,38.2639,38.1954,38.2248,18032.0
2020-10-15 11:25:00,39.14,39.14,38.99,38.99,31266.0,38.2541,38.2541,38.1075,38.1075,31266.0
2020-10-15 11:30:00,39.02,39.08,38.99,39.06,44250.0,38.1368,38.1954,38.1075,38.1759,44250.0
2020-10-15 11:35:00,39.05,39.08,38.99,39.08,33216.0,38.1661,38.1954,38.1075,38.1954,33216.0
2020-10-15 11:40:00,39.09,39.13,39.08,39.09,30276.0,38.2052,38.2443,38.1954,38.2052,30276.0
2020-10-15 11:45:00,39.13,39.13,39.05,39.07,33336.0,38.2443,38.2443,38.1661,38.1857,33336.0
2020-10-15 11:50:00,39.08,39.21,39.0,39.17,108726.0,38.1954,38.3225,38.1173,38.2834,108726.0
2020-10-15 11:55:00,39.15,39.18,39.04,39.05,33160.0,38.2639,38.2932,38.1563,38.1661,33160.0
2020-10-15 12:00:00,39.04,39.09,39.02,39.07,30404.0,38.1563,38.2052,38.1368,38.1857,30404.0
2020-10-15 12:05:00,39.07,39.13,39.05,39.05,13588.0,38.1857,38.2443,38.1661,38.1661,13588.0
2020-10-15 12:10:00,39.04,39.05,38.99,39.03,31818.0,38.1563,38.1661,38.1075,38.1466,31818.0
2020-10-15 12:15:00,39.02,39.06,38.99,39.01,134906.0,38.1368,38.1759,38.1075,38.127,134906.0
2020-10-15 12:20:00,39.02,39.02,38.96,38.99,13536.0,38.1368,38.1368,38.0782,38.1075,13536.0
2020-10-15 12:25:00,39.0,39.05,38.96,38.98,19006.0,38.1173,38.1661,38.0782,38.0977,19006.0
2020-10-15 12:30:00,38.97,39.01,38.93,38.94,40738.0,38.0879,38.127,38.0488,38.0586,40738.0
2020-10-15 12:35:00,38.96,39.01,38.94,38.99,21582.0,38.0782,38.127,38.0586,38.1075,21582.0
2020-10-15 12:40:00,38.98,39.03,38.95,38.95,24928.0,38.0977,38.1466,38.0684,38.0684,24928.0
2020-10-15 12:45:00,38.95,39.01,38.88,38.99,46148.0,38.0684,38.127,38.0,38.1075,46148.0
2020-10-15 12:50:00,38.99,39.11,38.97,39.1,141754.0,38.1075,38.2248,38.0879,38.215,141754.0
2020-10-15 12:55:00,39.08,39.12,39.08,39.12,21606.0,38.1954,38.2345,38.1954,38.2345,21606.0
2020-10-15 13:00:00,39.12,39.13,39.1,39.1,22826.0,38.2345,38.2443,38.215,38.215,22826.0
2020-10-15 13:05:00,39.1,39.13,39.1,39.13,26428.0,38.215,38.2443,38.215,38.2443,26428.0
2020-10-15 13:10:00,39.12,39.2,39.11,39.18,20226.0,38.2345,38.3127,38.2248,38.2932,20226.0
2020-10-15 13:15:00,39.18,39.22,39.12,39.16,46156.0,38.2932,38.3323,38.2345,38.2736,46156.0
2020-10-15 13:20:00,39.16,39.18,39.13,39.14,17528.0,38.2736,38.2932,38.2443,38.2541,17528.0
2020-10-15 13:25:00,39.14,39.23,39.13,39.17,20840.0,38.2541,38.342,38.2443,38.2834,20840.0
2020-10-15 13:30:00,39.16,39.2,39.14,39.2,25652.0,38.2736,38.3127,38.2541,38.3127,25652.0
2020-10-15 13:35:00,39.22,39.26,39.21,39.21,29840.0,38.3323,38.3714,38.3225,38.3225,29840.0
2020-10-15 13:40:00,39.23,39.33,39.22,39.32,78658.0,38.342,38.4398,38.3323,38.43,78658.0
2020-10-15 13:45:00,39.32,39.32,39.24,39.24,34632.0,38.43,38.43,38.3518,38.3518,34632.0
2020-10-15 13:50:00,39.26,39.27,39.24,39.26,3636.0,38.3714,38.3811,38.3518,38.3714,3636.0
2020-10-15 13:55:00,39.25,39.27,39.24,39.26,17370.0,38.3616,38.3811,38.3518,38.3714,17370.0
2020-10-15 14:00:00,39.27,39.33,39.27,39.33,39392.0,38.3811,38.4398,38.3811,38.4398,39392.0
2020-10-15 14:05:00,39.32,39.37,39.31,39.36,31752.0,38.43,38.4789,38.4202,38.4691,31752.0
2020-10-15 14:10:00,39.35,39.36,39.3,39.35,67104.0,38.4593,38.4691,38.4105,38.4593,67104.0
2020-10-15 14:15:00,39.35,39.37,39.32,39.36,27994.0,38.4593,38.4789,38.43,38.4691,27994.0
2020-10-15 14:20:00,39.35,39.36,39.32,39.32,20886.0,38.4593,38.4691,38.43,38.43,20886.0
2020-10-15 14:25:00,39.31,39.35,39.31,39.35,37146.0,38.4202,38.4593,38.4202,38.4593,37146.0
2020-10-15 14:30:00,39.35,39.38,39.33,39.37,41410.0,38.4593,38.4886,38.4398,38.4789,41410.0
2020-10-15 14:35:00,39.35,39.35,39.26,39.28,40716.0,38.4593,38.4593,38.3714,38.3909,40716.0
2020-10-15 14:40:00,39.28,39.3,39.24,39.24,28948.0,38.3909,38.4105,38.3518,38.3518,28948.0
2020-10-15 14:45:00,39.24,39.24,39.22,39.24,14780.0,38.3518,38.3518,38.3323,38.3518,14780.0
2020-10-15 14:50:00,39.26,39.32,39.25,39.3,46556.0,38.3714,38.43,38.3616,38.4105,46556.0
2020-10-15 14:55:00,39.29,39.35,39.29,39.35,27020.0,38.4007,38.4593,38.4007,38.4593,27020.0
2020-10-15 15:00:00,39.35,39.42,39.35,39.38,32208.0,38.4593,38.5277,38.4593,38.4886,32208.0
2020-10-15 15:05:00,39.38,39.42,39.38,39.4,39870.0,38.4886,38.5277,38.4886,38.5082,39870.0
2020-10-15 15:10:00,39.42,39.44,39.32,39.37,35304.0,38.5277,38.5473,38.43,38.4789,35304.0
2020-10-15 15:15:00,39.37,39.47,39.35,39.47,42960.0,38.4789,38.5766,38.4593,38.5766,42960.0
2020-10-15 15:20:00,39.47,39.47,39.45,39.46,41638.0,38.5766,38.5766,38.5571,38.5668,41638.0
2020-10-15 15:25:00,39.47,39.54,39.46,39.52,81750.0,38.5766,38.645,38.5668,38.6255,81750.0
2020-10-15 15:30:00,39.52,39.56,39.48,39.52,43868.0,38.6255,38.6646,38.5864,38.6255,43868.0
2020-10-15 15:35:00,39.53,39.54,39.49,39.52,71532.0,38.6353,38.645,38.5962,38.6255,71532.0
2020-10-15 15:40:00,39.52,39.6,39.51,39.56,99410.0,38.6255,38.7037,38.6157,38.6646,99410.0
2020-10-15 15:45:00,39.56,39.56,39.4,39.4,46494.0,38.6646,38.6646,38.5082,38.5082,46494.0
2020-10-15 15:50:00,39.43,39.49,39.43,39.44,79040.0,38.5375,38.5962,38.5375,38.5473,79040.0
2020-10-15 15:55:00,39.43,39.49,39.41,39.49,137220.0,38.5375,38.5962,38.518,38.5962,137220.0
2020-10-16 09:30:00,39.82,39.87,39.73,39.85,189286.0,38.9187,38.9676,38.8307,38.948,189286.0
2020-10-16 09:35:00,39.85,39.87,39.71,39.75,72258.0,38.948,38.9676,38.8112,38.8503,72258.0
2020-10-16 09:40:00,39.76,39.85,39.74,39.8,116330.0,38.86,38.948,38.8405,38.8991,116330.0
2020-10-16 09:45:00,39.81,39.84,39.74,39.8,71218.0,38.9089,38.9382,38.8405,38.8991,71218.0
2020-10-16 09:50:00,39.8,39.8,39.67,39.71,62666.0,38.8991,38.8991,38.7721,38.8112,62666.0
2020-10-16 09:55:00,39.72,39.87,39.72,39.85,62928.0,38.821,38.9676,38.821,38.948,62928.0
2020-10-16 10:00:00,39.86,39.99,39.86,39.97,105152.0,38.9578,39.0848,38.9578,39.0653,105152.0
2020-10-16 10:05:00,39.96,39.98,39.95,39.96,30052.0,39.0555,39.0751,39.0457,39.0555,30052.0
2020-10-16 10:10:00,39.95,39.95,39.92,39.92,16404.0,39.0457,39.0457,39.0164,39.0164,16404.0
2020-10-16 10:15:00,39.92,40.1,39.91,40.08,30076.0,39.0164,39.1924,39.0067,39.1728,30076.0
2020-10-16 10:20:00,40.08,40.14,40.08,40.11,39578.0,39.1728,39.2314,39.1728,39.2021,39578.0
2020-10-16 10:25:00,40.12,40.21,40.12,40.19,77122.0,39.2119,39.2999,39.2119,39.2803,77122.0
2020-10-16 10:30:00,40.2,40.23,40.17,40.2,56332.0,39.2901,39.3194,39.2608,39.2901,56332.0
2020-10-16 10:35:00,40.18,40.21,40.16,40.17,30474.0,39.2705,39.2999,39.251,39.2608,30474.0
2020-10-16 10:40:00,40.19,40.2,40.13,40.13,28924.0,39.2803,39.2901,39.2217,39.2217,28924.0
2020-10-16 10:45:00,40.13,40.13,40.05,40.05,54696.0,39.2217,39.2217,39.1435,39.1435,54696.0
2020-10-16 10:50:00,40.04,40.08,40.02,40.08,13396.0,39.1337,39.1728,39.1142,39.1728,13396.0
2020-10-16 10:55:00,40.06,40.06,40.02,40.04,34810.0,39.1533,39.1533,39.1142,39.1337,34810.0
2020-10-16 11:00:00,40.04,40.04,40.01,40.01,19596.0,39.1337,39.1337,39.1044,39.1044,19596.0
2020-10-16 11:05:00,40.01,40.01,39.95,39.96,42818.0,39.1044,39.1044,39.0457,39.0555,42818.0
2020-10-16 11:10:00,39.96,39.98,39.87,39.96,134718.0,39.0555,39.0751,38.9676,39.0555,134718.0
2020-10-16 11:15:00,39.95,39.95,39.85,39.92,23376.0,39.0457,39.0457,38.948,39.0164,23376.0
2020-10-16 11:20:00,39.92,39.92,39.74,39.77,70882.0,39.0164,39.0164,38.8405,38.8698,70882.0
2020-10-16 11:25:00,39.76,39.87,39.73,39.87,57294.0,38.86,38.9676,38.8307,38.9676,57294.0
2020-10-16 11:30:00,39.87,39.88,39.79,39.85,71092.0,38.9676,38.9773,38.8894,38.948,71092.0
2020-10-16 11:35:00,39.87,39.9,39.85,39.85,30732.0,38.9676,38.9969,38.948,38.948,30732.0
2020-10-16 11:40:00,39.83,39.91,39.82,39.88,11486.0,38.9285,39.0067,38.9187,38.9773,11486.0
2020-10-16 11:45:00,39.87,39.95,39.87,39.95,68112.0,38.9676,39.0457,38.9676,39.0457,68112.0
2020-10-16 11:50:00,39.95,39.95,39.93,39.94,69064.0,39.0457,39.0457,39.0262,39.036,69064.0
2020-10-16 11:55:00,39.96,39.96,39.92,39.92,49054.0,39.0555,39.0555,39.0164,39.0164,49054.0
2020-10-16 12:00:00,39.93,39.94,39.88,39.9,27118.0,39.0262,39.036,38.9773,38.9969,27118.0
2020-10-16 12:05:00,39.89,39.9,39.74,39.82,120690.0,38.9871,38.9969,38.8405,38.9187,120690.0
2020-10-16 12:10:00,39.81,39.85,39.77,39.85,20490.0,38.9089,38.948,38.8698,38.948,20490.0
2020-10-16 12:15:00,39.85,39.87,39.82,39.84,12746.0,38.948,38.9676,38.9187,38.9382,12746.0
2020-10-16 12:20:00,39.83,39.83,39.81,39.81,8054.0,38.9285,38.9285,38.9089,38.9089,8054.0
2020-10-16 12:25:00,39.81,39.9,39.81,39.88,104034.0,38.9089,38.9969,38.9089,38.9773,104034.0
2020-10-16 12:30:00,39.88,39.88,39.76,39.8,54892.0,38.9773,38.9773,38.86,38.8991,54892.0
2020-10-16 12:35:00,39.79,39.79,39.74,39.78,21226.0,38.8894,38.8894,38.8405,38.8796,21226.0
2020-10-16 12:40:00,39.77,39.77,39.7,39.73,25688.0,38.8698,38.8698,38.8014,38.8307,25688.0
2020-10-16 12:45:00,39.77,39.79,39.74,39.74,26652.0,38.8698,38.8894,38.8405,38.8405,26652.0
2020-10-16 12:50:00,39.76,39.77,39.69,39.77,16120.0,38.86,38.8698,38.7916,38.8698,16120.0
2020-10-16 12:55:00,39.77,39.85,39.75,39.83,124972.0,38.8698,38.948,38.8503,38.9285,124972.0
2020-10-16 13:00:00,39.83,39.85,39.81,39.81,12906.0,38.9285,38.948,38.9089,38.9089,12906.0
2020-10-16 13:05:00,39.82,39.85,39.8,39.85,10782.0,38.9187,38.948,38.8991,38.948,10782.0
2020-10-16 13:10:00,39.85,39.86,39.84,39.84,25588.0,38.948,38.9578,38.9382,38.9382,25588.0
2020-10-16 13:15:00,39.87,39.92,39.87,39.91,22270.0,38.9676,39.0164,38.9676,39.0067,22270.0
2020-10-16 13:20:00,39.91,39.92,39.88,39.88,30366.0,39.0067,39.0164,38.9773,38.9773,30366.0
2020-10-16 13:25:00,39.89,39.91,39.87,39.9,44648.0,38.9871,39.0067,38.9676,38.9969,44648.0
2020-10-16 13:30:00,39.91,39.91,39.85,39.88,54490.0,39.0067,39.0067,38.948,38.9773,54490.0
2020-10-16 13:35:00,39.88,39.93,39.88,39.9,35568.0,38.9773,39.0262,38.9773,38.9969,35568.0
2020-10-16 13:40:00,39.92,39.93,39.88,39.9,12596.0,39.0164,39.0262,38.9773,38.9969,12596.0
2020-10-16 13:45:00,39.88,39.94,39.87,39.94,19852.0,38.9773,39.036,38.9676,39.036,19852.0
2020-10-16 13:50:00,39.92,39.96,39.92,39.94,8752.0,39.0164,39.0555,39.0164,39.036,8752.0
2020-10-16 13:55:00,39.93,39.93,39.88,39.88,10928.0,39.0262,39.0262,38.9773,38.9773,10928.0
2020-10-16 14:00:00,39.89,39.94,39.82,39.84,37806.0,38.9871,39.036,38.9187,38.9382,37806.0
2020-10-16 14:05:00,39.87,39.93,39.86,39.93,23820.0,38.9676,39.0262,38.9578,39.0262,23820.0
2020-10-16 14:10:00,39.93,39.99,39.92,39.96,82932.0,39.0262,39.0848,39.0164,39.0555,82932.0
2020-10-16 14:15:00,39.96,39.97,39.95,39.96,6098.0,39.0555,39.0653,39.0457,39.0555,6098.0
2020-10-16 14:20:00,39.95,39.97,39.94,39.95,8786.0,39.0457,39.0653,39.036,39.0457,8786.0
2020-10-16 14:25:00,39.93,39.98,39.93,39.98,35944.0,39.0262,39.0751,39.0262,39.0751,35944.0
2020-10-16 14:30:00,39.97,39.97,39.95,39.97,29658.0,39.0653,39.0653,39.0457,39.0653,29658.0
2020-10-16 14:35:00,39.98,40.01,39.97,39.99,9404.0,39.0751,39.1044,39.0653,39.0848,9404.0
2020-10-16 14:40:00,39.99,39.99,39.94,39.95,19442.0,39.0848,39.0848,39.036,39.0457,19442.0
2020-10-16 14:45:00,39.96,39.96,39.92,39.93,17000.0,39.0555,39.0555,39.0164,39.0262,17000.0
2020-10-16 14:50:00,39.94,40.02,39.94,40.01,21052.0,39.036,39.1142,39.036,39.1044,21052.0
2020-10-16 14:55:00,40.01,40.03,40.0,40.03,48906.0,39.1044,39.1239,39.0946,39.1239,48906.0
2020-10-16 15:00:00,40.03,40.03,39.9,39.92,45198.0,39.1239,39.1239,38.9969,39.0164,45198.0
2020-10-16 15:05:00,39.9,39.93,39.85,39.88,21086.0,38.9969,39.0262,38.948,38.9773,21086.0
2020-10-16 15:10:00,39.88,39.88,39.79,39.79,83180.0,38.9773,38.9773,38.8894,38.8894,83180.0
2020-10-16 15:15:00,39.79,39.83,39.78,39.81,98076.0,38.8894,38.9285,38.8796,38.9089,98076.0
2020-10-16 15:20:00,39.81,39.81,39.74,39.79,34020.0,38.9089,38.9089,38.8405,38.8894,34020.0
2020-10-16 15:25:00,39.79,39.81,39.76,39.79,23954.0,38.8894,38.9089,38.86,38.8894,23954.0
2020-10-16 15:30:00,39.8,39.8,39.69,39.73,51724.0,38.8991,38.8991,38.7916,38.8307,51724.0
2020-10-16 15:35:00,39.73,39.77,39.7,39.7,102472.0,38.8307,38.8698,38.8014,38.8014,102472.0
2020-10-16 15:40:00,39.69,39.69,39.63,39.68,77782.0,38.7916,38.7916,38.733,38.7819,77782.0
2020-10-16 15:45:00,39.66,39.71,39.66,39.68,49768.0,38.7623,38.8112,38.7623,38.7819,49768.0
2020-10-16 15:50:00,39.65,39.67,39.54,39.54,90850.0,38.7525,38.7721,38.645,38.645,90850.0
2020-10-16 15:55:00,39.55,39.57,39.41,39.43,121972.0,38.6548,38.6743,38.518,38.5375,121972.0
2020-10-19 09:30:00,39.74,39.82,39.74,39.82,123356.0,38.8405,38.9187,38.8405,38.9187,123356.0
2020-10-19 09:35:00,39.83,39.87,39.83,39.87,144740.0,38.9285,38.9676,38.9285,38.9676,144740.0
2020-10-19 09:40:00,39.87,39.88,39.82,39.85,48708.0,38.9676,38.9773,38.9187,38.948,48708.0
2020-10-19 09:45:00,39.88,39.88,39.81,39.86,49242.0,38.9773,38.9773,38.9089,38.9578,49242.0
2020-10-19 09:50:00,39.85,39.88,39.8,39.83,29192.0,38.948,38.9773,38.8991,38.9285,29192.0
2020-10-19 09:55:00,39.82,39.83,39.71,39.72,39454.0,38.9187,38.9285,38.8112,38.821,39454.0
2020-10-19 10:00:00,39.71,39.71,39.61,39.66,76182.0,38.8112,38.8112,38.7134,38.7623,76182.0
2020-10-19 10:05:00,39.66,39.67,39.45,39.45,73474.0,38.7623,38.7721,38.5571,38.5571,73474.0
2020-10-19 10:10:00,39.44,39.47,39.34,39.47,86872.0,38.5473,38.5766,38.4496,38.5766,86872.0
2020-10-19 10:15:00,39.46,39.59,39.45,39.58,40984.0,38.5668,38.6939,38.5571,38.6841,40984.0
2020-10-19 10:20:00,39.56,39.59,39.56,39.59,15092.0,38.6646,38.6939,38.6646,38.6939,15092.0
2020-10-19 10:25:00,39.6,39.66,39.59,39.66,87618.0,38.7037,38.7623,38.6939,38.7623,87618.0
2020-10-19 10:30:00,39.67,39.67,39.56,39.56,23270.0,38.7721,38.7721,38.6646,38.6646,23270.0
2020-10-19 10:35:00,39.55,39.55,39.34,39.4,84174.0,38.6548,38.6548,38.4496,38.5082,84174.0
2020-10-19 10:40:00,39.4,39.49,39.32,39.34,72736.0,38.5082,38.5962,38.43,38.4496,72736.0
2020-10-19 10:45:00,39.33,39.42,39.23,39.32,116160.0,38.4398,38.5277,38.342,38.43,116160.0
2020-10-19 10:50:00,39.33,39.39,39.27,39.33,32092.0,38.4398,38.4984,38.3811,38.4398,32092.0
2020-10-19 10:55:00,39.31,39.43,39.29,39.4,92662.0,38.4202,38.5375,38.4007,38.5082,92662.0
2020-10-19 11:00:00,39.4,39.45,39.39,39.43,24184.0,38.5082,38.5571,38.4984,38.5375,24184.0
2020-10-19 11:05:00,39.43,39.44,39.35,39.36,19816.0,38.5375,38.5473,38.4593,38.4691,19816.0
2020-10-19 11:10:00,39.37,39.4,39.37,39.4,11546.0,38.4789,38.5082,38.4789,38.5082,11546.0
2020-10-19 11:15:00,39.39,39.44,39.32,39.34,22808.0,38.4984,38.5473,38.43,38.4496,22808.0
2020-10-19 11:20:00,39.34,39.34,39.06,39.1,105262.0,38.4496,38.4496,38.1759,38.215,105262.0
2020-10-19 11:25:00,39.12,39.22,39.09,39.22,69168.0,38.2345,38.3323,38.2052,38.3323,69168.0
2020-10-19 11:30:00,39.23,39.27,39.16,39.2,22414.0,38.342,38.3811,38.2736,38.3127,22414.0
2020-10-19 11:35:00,39.2,39.31,39.2,39.3,79046.0,38.3127,38.4202,38.3127,38.4105,79046.0
2020-10-19 11:40:00,39.32,39.33,39.26,39.27,26108.0,38.43,38.4398,38.3714,38.3811,26108.0
2020-10-19 11:45:00,39.27,39.28,39.23,39.26,12878.0,38.3811,38.3909,38.342,38.3714,12878.0
2020-10-19 11:50:00,39.22,39.25,39.2,39.2,19934.0,38.3323,38.3616,38.3127,38.3127,19934.0
2020-10-19 11:55:00,39.22,39.25,39.17,39.2,17122.0,38.3323,38.3616,38.2834,38.3127,17122.0
2020-10-19 12:00:00,39.2,39.28,39.13,39.23,51670.0,38.3127,38.3909,38.2443,38.342,51670.0
2020-10-19 12:05:00,39.23,39.26,39.11,39.23,47624.0,38.342,38.3714,38.2248,38.342,47624.0
2020-10-19 12:10:00,39.22,39.24,39.13,39.15,51364.0,38.3323,38.3518,38.2443,38.2639,51364.0
2020-10-19 12:15:00,39.17,39.22,39.12,39.15,32880.0,38.2834,38.3323,38.2345,38.2639,32880.0
2020-10-19 12:20:00,39.16,39.18,39.06,39.13,49580.0,38.2736,38.2932,38.1759,38.2443,49580.0
2020-10-19 12:25:00,39.12,39.15,39.07,39.13,18418.0,38.2345,38.2639,38.1857,38.2443,18418.0
2020-10-19 12:30:00,39.1,39.19,39.1,39.15,20164.0,38.215,38.3029,38.215,38.2639,20164.0
2020-10-19 12:35:00,39.15,39.2,39.13,39.15,26718.0,38.2639,38.3127,38.2443,38.2639,26718.0
2020-10-19 12:40:00,39.14,39.23,39.14,39.21,20134.0,38.2541,38.342,38.2541,38.3225,20134.0
2020-10-19 12:45:00,39.22,39.23,39.19,39.21,23614.0,38.3323,38.342,38.3029,38.3225,23614.0
2020-10-19 12:50:00,39.24,39.24,39.17,39.17,16308.0,38.3518,38.3518,38.2834,38.2834,16308.0
2020-10-19 12:55:00,39.17,39.24,39.17,39.19,27388.0,38.2834,38.3518,38.2834,38.3029,27388.0
2020-10-19 13:00:00,39.18,39.22,39.08,39.08,23044.0,38.2932,38.3323,38.1954,38.1954,23044.0
2020-10-19 13:05:00,39.09,39.15,39.08,39.11,18462.0,38.2052,38.2639,38.1954,38.2248,18462.0
2020-10-19 13:10:00,39.1,39.17,39.1,39.17,8636.0,38.215,38.2834,38.215,38.2834,8636.0
2020-10-19 13:15:00,39.17,39.17,39.14,39.14,5362.0,38.2834,38.2834,38.2541,38.2541,5362.0
2020-10-19 13:20:00,39.17,39.19,39.15,39.15,49532.0,38.2834,38.3029,38.2639,38.2639,49532.0
2020-10-19 13:25:00,39.15,39.15,39.09,39.11,12680.0,38.2639,38.2639,38.2052,38.2248,12680.0
2020-10-19 13:30:00,39.11,39.11,38.99,39.01,94928.0,38.2248,38.2248,38.1075,38.127,94928.0
2020-10-19 13:35:00,39.02,39.03,38.99,38.99,13548.0,38.1368,38.1466,38.1075,38.1075,13548.0
2020-10-19 13:40:00,39.02,39.02,38.95,38.98,24976.0,38.1368,38.1368,38.0684,38.0977,24976.0
2020-10-19 13:45:00,38.95,38.95,38.82,38.88,77380.0,38.0684,38.0684,37.9413,38.0,77380.0
2020-10-19 13:50:00,38.88,38.91,38.82,38.85,52420.0,38.0,38.0293,37.9413,37.9706,52420.0
2020-10-19 13:55:00,38.83,38.89,38.83,38.88,19262.0,37.9511,38.0097,37.9511,38.0,19262.0
2020-10-19 14:00:00,38.88,38.88,38.76,38.76,96130.0,38.0,38.0,37.8827,37.8827,96130.0
2020-10-19 14:05:00,38.77,38.85,38.75,38.82,55826.0,37.8925,37.9706,37.8729,37.9413,55826.0
2020-10-19 14:10:00,38.82,38.91,38.79,38.9,53598.0,37.9413,38.0293,37.912,38.0195,53598.0
2020-10-19 14:15:00,38.9,38.95,38.89,38.9,36090.0,38.0195,38.0684,38.0097,38.0195,36090.0
2020-10-19 14:20:00,38.92,38.94,38.88,38.94,19430.0,38.0391,38.0586,38.0,38.0586,19430.0
2020-10-19 14:25:00,38.93,38.94,38.89,38.93,38004.0,38.0488,38.0586,38.0097,38.0488,38004.0
2020-10-19 14:30:00,38.91,38.91,38.66,38.69,122400.0,38.0293,38.0293,37.7849,37.8143,122400.0
2020-10-19 14:35:00,38.69,38.69,38.58,38.58,100520.0,37.8143,37.8143,37.7068,37.7068,100520.0
2020-10-19 14:40:00,38.6,38.63,38.51,38.51,108592.0,37.7263,37.7556,37.6383,37.6383,108592.0
2020-10-19 14:45:00,38.5,38.51,38.39,38.4,108838.0,37.6286,37.6383,37.5211,37.5308,108838.0
2020-10-19 14:50:00,38.4,38.41,38.33,38.41,68514.0,37.5308,37.5406,37.4624,37.5406,68514.0
2020-10-19 14:55:00,38.37,38.49,38.27,38.3,120596.0,37.5015,37.6188,37.4038,37.4331,120596.0
2020-10-19 15:00:00,38.3,38.3,38.08,38.2,134466.0,37.4331,37.4331,37.2181,37.3354,134466.0
2020-10-19 15:05:00,38.19,38.24,38.12,38.24,79068.0,37.3256,37.3745,37.2572,37.3745,79068.0
2020-10-19 15:10:00,38.24,38.37,38.16,38.32,73884.0,37.3745,37.5015,37.2963,37.4526,73884.0
2020-10-19 15:15:00,38.3,38.31,38.15,38.17,60492.0,37.4331,37.4429,37.2865,37.306,60492.0
2020-10-19 15:20:00,38.15,38.23,38.07,38.08,81586.0,37.2865,37.3647,37.2083,37.2181,81586.0
2020-10-19 15:25:00,38.09,38.24,38.09,38.24,93850.0,37.2278,37.3745,37.2278,37.3745,93850.0
2020-10-19 15:30:00,38.23,38.35,38.22,38.29,130338.0,37.3647,37.482,37.3549,37.4233,130338.0
2020-10-19 15:35:00,38.3,38.39,38.3,38.38,135710.0,37.4331,37.5211,37.4331,37.5113,135710.0
2020-10-19 15:40:00,38.38,38.39,38.25,38.26,50454.0,37.5113,37.5211,37.3842,37.394,50454.0
2020-10-19 15:45:00,38.26,38.31,38.21,38.26,127388.0,37.394,37.4429,37.3451,37.394,127388.0
2020-10-19 15:50:00,38.22,38.24,38.02,38.02,212928.0,37.3549,37.3745,37.1594,37.1594,212928.0
2020-10-19 15:55:00,38.06,38.27,38.04,38.24,343590.0,37.1985,37.4038,37.179,37.3745,343590.0
2020-10-20 09:30:00,38.56,38.68,38.51,38.56,268398.0,37.6872,37.8045,37.6383,37.6872,268398.0
2020-10-20 09:35:00,38.57,38.66,38.46,38.58,137370.0,37.697,37.7849,37.5895,37.7068,137370.0
2020-10-20 09:40:00,38.58,38.73,38.56,38.67,56822.0,37.7068,37.8534,37.6872,37.7947,56822.0
2020-10-20 09:45:00,38.72,38.73,38.65,38.68,36670.0,37.8436,37.8534,37.7752,37.8045,36670.0
2020-10-20 09:50:00,38.69,38.71,38.59,38.66,56534.0,37.8143,37.8338,37.7165,37.7849,56534.0
2020-10-20 09:55:00,38.66,38.87,38.66,38.87,71090.0,37.7849,37.9902,37.7849,37.9902,71090.0
2020-10-20 10:00:00,38.87,38.9,38.79,38.85,67208.0,37.9902,38.0195,37.912,37.9706,67208.0
2020-10-20 10:05:00,38.88,38.91,38.84,38.85,61576.0,38.0,38.0293,37.9609,37.9706,61576.0
2020-10-20 10:10:00,38.85,38.95,38.85,38.86,106302.0,37.9706,38.0684,37.9706,37.9804,106302.0
2020-10-20 10:15:00,38.87,38.98,38.82,38.83,61796.0,37.9902,38.0977,37.9413,37.9511,61796.0
2020-10-20 10:20:00,38.83,38.85,38.75,38.77,54736.0,37.9511,37.9706,37.8729,37.8925,54736.0
2020-10-20 10:25:00,38.77,38.79,38.68,38.73,33496.0,37.8925,37.912,37.8045,37.8534,33496.0
2020-10-20 10:30:00,38.76,38.8,38.74,38.77,56450.0,37.8827,37.9218,37.8631,37.8925,56450.0
2020-10-20 10:35:00,38.74,38.77,38.72,38.77,30164.0,37.8631,37.8925,37.8436,37.8925,30164.0
2020-10-20 10:40:00,38.77,38.82,38.71,38.79,45664.0,37.8925,37.9413,37.8338,37.912,45664.0
2020-10-20 10:45:00,38.77,38.84,38.65,38.71,74894.0,37.8925,37.9609,37.7752,37.8338,74894.0
2020-10-20 10:50:00,38.74,38.79,38.71,38.74,22562.0,37.8631,37.912,37.8338,37.8631,22562.0
2020-10-20 10:55:00,38.74,38.76,38.6,38.6,67392.0,37.8631,37.8827,37.7263,37.7263,67392.0
2020-10-20 11:00:00,38.59,38.6,38.38,38.44,104874.0,37.7165,37.7263,37.5113,37.5699,104874.0
2020-10-20 11:05:00,38.44,38.52,38.41,38.52,126908.0,37.5699,37.6481,37.5406,37.6481,126908.0
2020-10-20 11:10:00,38.51,38.58,38.5,38.54,33684.0,37.6383,37.7068,37.6286,37.6677,33684.0
2020-10-20 11:15:00,38.55,38.6,38.55,38.57,8700.0,37.6774,37.7263,37.6774,37.697,8700.0
2020-10-20 11:20:00,38.58,38.67,38.51,38.65,42372.0,37.7068,37.7947,37.6383,37.7752,42372.0
2020-10-20 11:25:00,38.62,38.66,38.59,38.59,8536.0,37.7459,37.7849,37.7165,37.7165,8536.0
2020-10-20 11:30:00,38.57,38.6,38.53,38.53,18404.0,37.697,37.7263,37.6579,37.6579,18404.0
2020-10-20 11:35:00,38.52,38.58,38.52,38.57,16548.0,37.6481,37.7068,37.6481,37.697,16548.0
2020-10-20 11:40:00,38.58,38.62,38.52,38.62,30422.0,37.7068,37.7459,37.6481,37.7459,30422.0
2020-10-20 11:45:00,38.6,38.68,38.6,38.66,32302.0,37.7263,37.8045,37.7263,37.7849,32302.0
2020-10-20 11:50:00,38.65,38.7,38.65,38.7,27882.0,37.7752,37.824,37.7752,37.824,27882.0
2020-10-20 11:55:00,38.68,38.72,38.66,38.72,22352.0,37.8045,37.8436,37.7849,37.8436,22352.0
2020-10-20 12:00:00,38.73,38.77,38.71,38.77,25070.0,37.8534,37.8925,37.8338,37.8925,25070.0
2020-10-20 12:05:00,38.77,38.81,38.73,38.74,41088.0,37.8925,37.9316,37.8534,37.8631,41088.0
2020-10-20 12:10:00,38.74,38.77,38.73,38.74,9050.0,37.8631,37.8925,37.8534,37.8631,9050.0
2020-10-20 12:15:00,38.75,38.79,38.74,38.74,16224.0,37.8729,37.912,37.8631,37.8631,16224.0
2020-10-20 12:20:00,38.74,38.77,38.72,38.74,23458.0,37.8631,37.8925,37.8436,37.8631,23458.0
2020-10-20 12:25:00,38.74,38.75,38.72,38.72,6170.0,37.8631,37.8729,37.8436,37.8436,6170.0
2020-10-20 12:30:00,38.71,39.02,38.69,39.01,151452.0,37.8338,38.1368,37.8143,38.127,151452.0
2020-10-20 12:35:00,39.03,39.07,38.89,38.94,55890.0,38.1466,38.1857,38.0097,38.0586,55890.0
2020-10-20 12:40:00,38.96,39.02,38.93,38.99,48094.0,38.0782,38.1368,38.0488,38.1075,48094.0
2020-10-20 12:45:00,38.99,39.02,38.92,38.92,110698.0,38.1075,38.1368,38.0391,38.0391,110698.0
2020-10-20 12:50:00,38.92,38.93,38.85,38.87,99930.0,38.0391,38.0488,37.9706,37.9902,99930.0
2020-10-20 12:55:00,38.87,38.93,38.83,38.93,52272.0,37.9902,38.0488,37.9511,38.0488,52272.0
2020-10-20 13:00:00,38.93,38.98,38.92,38.96,33270.0,38.0488,38.0977,38.0391,38.0782,33270.0
2020-10-20 13:05:00,38.95,39.03,38.95,38.96,30086.0,38.0684,38.1466,38.0684,38.0782,30086.0
2020-10-20 13:10:00,38.96,39.1,38.95,39.07,39756.0,38.0782,38.215,38.0684,38.1857,39756.0
2020-10-20 13:15:00,39.06,39.11,39.06,39.09,60946.0,38.1759,38.2248,38.1759,38.2052,60946.0
2020-10-20 13:20:00,39.1,39.21,39.06,39.21,72904.0,38.215,38.3225,38.1759,38.3225,72904.0
2020-10-20 13:25:00,39.19,39.26,39.19,39.22,102088.0,38.3029,38.3714,38.3029,38.3323,102088.0
2020-10-20 13:30:00,39.24,39.26,39.21,39.24,31930.0,38.3518,38.3714,38.3225,38.3518,31930.0
2020-10-20 13:35:00,39.23,39.3,39.23,39.28,69006.0,38.342,38.4105,38.342,38.3909,69006.0
2020-10-20 13:40:00,39.29,39.31,39.24,39.25,34196.0,38.4007,38.4202,38.3518,38.3616,34196.0
2020-10-20 13:45:00,39.24,39.33,39.24,39.29,59852.0,38.3518,38.4398,38.3518,38.4007,59852.0
2020-10-20 13:50:00,39.27,39.27,39.18,39.18,37312.0,38.3811,38.3811,38.2932,38.2932,37312.0
2020-10-20 13:55:00,39.2,39.2,39.0,39.06,71406.0,38.3127,38.3127,38.1173,38.1759,71406.0
2020-10-20 14:00:00,39.08,39.12,39.08,39.08,78868.0,38.1954,38.2345,38.1954,38.1954,78868.0
2020-10-20 14:05:00,39.09,39.1,38.95,39.05,109226.0,38.2052,38.215,38.0684,38.1661,109226.0
2020-10-20 14:10:00,39.06,39.14,39.06,39.14,57002.0,38.1759,38.2541,38.1759,38.2541,57002.0
2020-10-20 14:15:00,39.16,39.19,39.14,39.17,86296.0,38.2736,38.3029,38.2541,38.2834,86296.0
2020-10-20 14:20:00,39.17,39.17,39.05,39.09,50928.0,38.2834,38.2834,38.1661,38.2052,50928.0
2020-10-20 14:25:00,39.1,39.15,39.02,39.02,32590.0,38.215,38.2639,38.1368,38.1368,32590.0
2020-10-20 14:30:00,39.05,39.1,39.04,39.1,12800.0,38.1661,38.215,38.1563,38.215,12800.0
2020-10-20 14:35:00,39.06,39.06,38.99,39.01,9784.0,38.1759,38.1759,38.1075,38.127,9784.0
2020-10-20 14:40:00,39.05,39.1,39.02,39.05,35342.0,38.1661,38.215,38.1368,38.1661,35342.0
2020-10-20 14:45:00,39.04,39.04,38.93,38.98,72196.0,38.1563,38.1563,38.0488,38.0977,72196.0
2020-10-20 14:50:00,38.96,38.96,38.9,38.91,69808.0,38.0782,38.0782,38.0195,38.0293,69808.0
2020-10-20 14:55:00,38.93,38.96,38.91,38.92,26090.0,38.0488,38.0782,38.0293,38.0391,26090.0
2020-10-20 15:00:00,38.92,39.02,38.92,39.01,24416.0,38.0391,38.1368,38.0391,38.127,24416.0
2020-10-20 15:05:00,39.01,39.01,38.63,38.65,132832.0,38.127,38.127,37.7556,37.7752,132832.0
2020-10-20 15:10:00,38.63,38.63,38.45,38.57,192742.0,37.7556,37.7556,37.5797,37.697,192742.0
2020-10-20 15:15:00,38.5,38.65,38.39,38.6,169226.0,37.6286,37.7752,37.5211,37.7263,169226.0
2020-10-20 15:20:00,38.58,38.7,38.53,38.69,59984.0,37.7068,37.824,37.6579,37.8143,59984.0
2020-10-20 15:25:00,38.68,38.76,38.63,38.76,58424.0,37.8045,37.8827,37.7556,37.8827,58424.0
2020-10-20 15:30:00,38.73,38.74,38.6,38.68,63246.0,37.8534,37.8631,37.7263,37.8045,63246.0
2020-10-20 15:35:00,38.67,38.67,38.49,38.6,65374.0,37.7947,37.7947,37.6188,37.7263,65374.0
2020-10-20 15:40:00,38.64,38.88,38.64,38.83,121680.0,37.7654,38.0,37.7654,37.9511,121680.0
2020-10-20 15:45:00,38.82,38.83,38.67,38.67,60696.0,37.9413,37.9511,37.7947,37.7947,60696.0
2020-10-20 15:50:00,38.62,38.78,38.59,38.7,160046.0,37.7459,37.9022,37.7165,37.824,160046.0
2020-10-20 15:55:00,38.71,38.71,38.53,38.53,110396.0,37.8338,37.8338,37.6579,37.6579,110396.0
2020-10-21 09:30:00,38.53,38.6,38.48,38.59,106630.0,37.6579,37.7263,37.609,37.7165,106630.0
2020-10-21 09:35:00,38.58,38.67,38.55,38.66,116170.0,37.7068,37.7947,37.6774,37.7849,116170.0
2020-10-21 09:40:00,38.66,38.85,38.66,38.85,118180.0,37.7849,37.9706,37.7849,37.9706,118180.0
2020-10-21 09:45:00,38.85,38.95,38.85,38.89,70630.0,37.9706,38.0684,37.9706,38.0097,70630.0
2020-10-21 09:50:00,38.9,38.97,38.88,38.96,28302.0,38.0195,38.0879,38.0,38.0782,28302.0
2020-10-21 09:55:00,38.95,39.02,38.91,38.99,49426.0,38.0684,38.1368,38.0293,38.1075,49426.0
2020-10-21 10:00:00,39.01,39.01,38.91,38.94,56032.0,38.127,38.127,38.0293,38.0586,56032.0
2020-10-21 10:05:00,38.95,39.04,38.93,38.98,79064.0,38.0684,38.1563,38.0488,38.0977,79064.0
2020-10-21 10:10:00,38.98,39.04,38.96,39.01,52818.0,38.0977,38.1563,38.0782,38.127,52818.0
2020-10-21 10:15:00,39.03,39.05,38.96,38.99,21842.0,38.1466,38.1661,38.0782,38.1075,21842.0
2020-10-21 10:20:00,39.02,39.02,38.94,38.95,31846.0,38.1368,38.1368,38.0586,38.0684,31846.0
2020-10-21 10:25:00,38.94,38.96,38.88,38.9,34768.0,38.0586,38.0782,38.0,38.0195,34768.0
2020-10-21 10:30:00,38.94,38.94,38.85,38.88,48388.0,38.0586,38.0586,37.9706,38.0,48388.0
2020-10-21 10:35:00,38.88,38.88,38.85,38.88,11770.0,38.0,38.0,37.9706,38.0,11770.0
2020-10-21 10:40:00,38.9,38.93,38.88,38.9,8416.0,38.0195,38.0488,38.0,38.0195,8416.0
2020-10-21 10:45:00,38.89,38.93,38.78,38.78,36690.0,38.0097,38.0488,37.9022,37.9022,36690.0
2020-10-21 10:50:00,38.77,38.79,38.73,38.73,33142.0,37.8925,37.912,37.8534,37.8534,33142.0
2020-10-21 10:55:00,38.75,38.77,38.65,38.7,23096.0,37.8729,37.8925,37.7752,37.824,23096.0
2020-10-21 11:00:00,38.68,38.7,38.63,38.63,17638.0,37.8045,37.824,37.7556,37.7556,17638.0
2020-10-21 11:05:00,38.62,38.64,38.56,38.57,43884.0,37.7459,37.7654,37.6872,37.697,43884.0
2020-10-21 11:10:00,38.56,38.56,38.44,38.46,55800.0,37.6872,37.6872,37.5699,37.5895,55800.0
2020-10-21 11:15:00,38.43,38.43,38.35,38.39,182866.0,37.5602,37.5602,37.482,37.5211,182866.0
2020-10-21 11:20:00,38.38,38.4,38.32,38.38,49510.0,37.5113,37.5308,37.4526,37.5113,49510.0
2020-10-21 11:25:00,38.37,38.5,38.35,38.5,55796.0,37.5015,37.6286,37.482,37.6286,55796.0
2020-10-21 11:30:00,38.5,38.59,38.5,38.56,35860.0,37.6286,37.7165,37.6286,37.6872,35860.0
2020-10-21 11:35:00,38.58,38.66,38.58,38.66,68028.0,37.7068,37.7849,37.7068,37.7849,68028.0
2020-10-21 11:40:00,38.64,38.67,38.6,38.65,55700.0,37.7654,37.7947,37.7263,37.7752,55700.0
2020-10-21 11:45:00,38.65,38.68,38.63,38.66,22546.0,37.7752,37.8045,37.7556,37.7849,22546.0
2020-10-21 11:50:00,38.66,38.69,38.66,38.67,36104.0,37.7849,37.8143,37.7849,37.7947,36104.0
2020-10-21 11:55:00,38.67,38.67,38.43,38.48,105576.0,37.7947,37.7947,37.5602,37.609,105576.0
2020-10-21 12:00:00,38.49,38.54,38.46,38.52,16686.0,37.6188,37.6677,37.5895,37.6481,16686.0
2020-10-21 12:05:00,38.51,38.58,38.48,38.57,16500.0,37.6383,37.7068,37.609,37.697,16500.0
2020-10-21 12:10:00,38.55,38.56,38.42,38.52,53108.0,37.6774,37.6872,37.5504,37.6481,53108.0
2020-10-21 12:15:00,38.52,38.54,38.45,38.45,14300.0,37.6481,37.6677,37.5797,37.5797,14300.0
2020-10-21 12:20:00,38.45,38.92,38.44,38.8,256332.0,37.5797,38.0391,37.5699,37.9218,256332.0
2020-10-21 12:25:00,38.8,38.83,38.6,38.66,154064.0,37.9218,37.9511,37.7263,37.7849,154064.0
2020-10-21 12:30:00,38.68,38.68,38.4,38.45,91772.0,37.8045,37.8045,37.5308,37.5797,91772.0
2020-10-21 12:35:00,38.43,38.5,38.4,38.47,28190.0,37.5602,37.6286,37.5308,37.5992,28190.0
2020-10-21 12:40:00,38.5,38.52,38.41,38.47,37516.0,37.6286,37.6481,37.5406,37.5992,37516.0
2020-10-21 12:45:00,38.48,38.49,38.34,38.36,31626.0,37.609,37.6188,37.4722,37.4917,31626.0
2020-10-21 12:50:00,38.37,38.44,38.35,38.38,54528.0,37.5015,37.5699,37.482,37.5113,54528.0
2020-10-21 12:55:00,38.38,38.47,38.34,38.42,35150.0,37.5113,37.5992,37.4722,37.5504,35150.0
2020-10-21 13:00:00,38.4,38.53,38.4,38.52,63326.0,37.5308,37.6579,37.5308,37.6481,63326.0
2020-10-21 13:05:00,38.52,38.53,38.46,38.46,47056.0,37.6481,37.6579,37.5895,37.5895,47056.0
2020-10-21 13:10:00,38.48,38.54,38.48,38.52,40540.0,37.609,37.6677,37.609,37.6481,40540.0
2020-10-21 13:15:00,38.54,38.6,38.54,38.59,30518.0,37.6677,37.7263,37.6677,37.7165,30518.0
2020-10-21 13:20:00,38.59,38.6,38.55,38.6,18778.0,37.7165,37.7263,37.6774,37.7263,18778.0
2020-10-21 13:25:00,38.6,38.6,38.56,38.58,13824.0,37.7263,37.7263,37.6872,37.7068,13824.0
2020-10-21 13:30:00,38.6,38.65,38.6,38.62,23054.0,37.7263,37.7752,37.7263,37.7459,23054.0
2020-10-21 13:35:00,38.61,38.62,38.48,38.49,61842.0,37.7361,37.7459,37.609,37.6188,61842.0
2020-10-21 13:40:00,38.5,38.57,38.5,38.56,33834.0,37.6286,37.697,37.6286,37.6872,33834.0
2020-10-21 13:45:00,38.56,38.6,38.54,38.6,5216.0,37.6872,37.7263,37.6677,37.7263,5216.0
2020-10-21 13:50:00,38.63,38.72,38.61,38.61,19862.0,37.7556,37.8436,37.7361,37.7361,19862.0
2020-10-21 13:55:00,38.63,38.63,38.54,38.56,25818.0,37.7556,37.7556,37.6677,37.6872,25818.0
2020-10-21 14:00:00,38.59,38.69,38.54,38.62,32446.0,37.7165,37.8143,37.6677,37.7459,32446.0
2020-10-21 14:05:00,38.6,38.65,38.58,38.65,29220.0,37.7263,37.7752,37.7068,37.7752,29220.0
2020-10-21 14:10:00,38.63,38.73,38.62,38.7,57738.0,37.7556,37.8534,37.7459,37.824,57738.0
2020-10-21 14:15:00,38.7,38.73,38.66,38.67,38642.0,37.824,37.8534,37.7849,37.7947,38642.0
2020-10-21 14:20:00,38.69,38.69,38.61,38.66,81890.0,37.8143,37.8143,37.7361,37.7849,81890.0
2020-10-21 14:25:00,38.69,38.83,38.68,38.77,68440.0,37.8143,37.9511,37.8045,37.8925,68440.0
2020-10-21 14:30:00,38.77,38.84,38.74,38.82,79066.0,37.8925,37.9609,37.8631,37.9413,79066.0
2020-10-21 14:35:00,38.81,38.83,38.77,38.77,42582.0,37.9316,37.9511,37.8925,37.8925,42582.0
2020-10-21 14:40:00,38.79,38.85,38.79,38.83,17256.0,37.912,37.9706,37.912,37.9511,17256.0
2020-10-21 14:45:00,38.85,38.87,38.82,38.84,52364.0,37.9706,37.9902,37.9413,37.9609,52364.0
2020-10-21 14:50:00,38.82,38.86,38.79,38.83,18972.0,37.9413,37.9804,37.912,37.9511,18972.0
2020-10-21 14:55:00,38.82,38.88,38.82,38.88,30156.0,37.9413,38.0,37.9413,38.0,30156.0
2020-10-21 15:00:00,38.89,38.9,38.76,38.76,43842.0,38.0097,38.0195,37.8827,37.8827,43842.0
2020-10-21 15:05:00,38.77,38.78,38.68,38.72,56314.0,37.8925,37.9022,37.8045,37.8436,56314.0
2020-10-21 15:10:00,38.73,38.76,38.69,38.72,36376.0,37.8534,37.8827,37.8143,37.8436,36376.0
2020-10-21 15:15:00,38.71,38.74,38.63,38.69,24538.0,37.8338,37.8631,37.7556,37.8143,24538.0
2020-10-21 15:20:00,38.73,38.77,38.7,38.76,10114.0,37.8534,37.8925,37.824,37.8827,10114.0
2020-10-21 15:25:00,38.77,38.84,38.75,38.8,45918.0,37.8925,37.9609,37.8729,37.9218,45918.0
2020-10-21 15:30:00,38.78,38.84,38.67,38.72,55276.0,37.9022,37.9609,37.7947,37.8436,55276.0
2020-10-21 15:35:00,38.71,38.77,38.65,38.67,48114.0,37.8338,37.8925,37.7752,37.7947,48114.0
2020-10-21 15:40:00,38.67,38.69,38.54,38.54,122868.0,37.7947,37.8143,37.6677,37.6677,122868.0
2020-10-21 15:45:00,38.52,38.52,38.42,38.44,81396.0,37.6481,37.6481,37.5504,37.5699,81396.0
2020-10-21 15:50:00,38.43,38.55,38.42,38.53,88430.0,37.5602,37.6774,37.5504,37.6579,88430.0
2020-10-21 15:55:00,38.52,38.58,38.37,38.38,134568.0,37.6481,37.7068,37.5015,37.5113,134568.0
2020-10-22 09:30:00,38.45,38.61,38.45,38.58,90516.0,37.5797,37.7361,37.5797,37.7068,90516.0
2020-10-22 09:35:00,38.59,38.59,38.46,38.47,81180.0,37.7165,37.7165,37.5895,37.5992,81180.0
2020-10-22 09:40:00,38.49,38.6,38.47,38.6,58914.0,37.6188,37.7263,37.5992,37.7263,58914.0
2020-10-22 09:45:00,38.62,38.63,38.49,38.51,84502.0,37.7459,37.7556,37.6188,37.6383,84502.0
2020-10-22 09:50:00,38.51,38.58,38.48,38.57,44538.0,37.6383,37.7068,37.609,37.697,44538.0
2020-10-22 09:55:00,38.56,38.6,38.54,38.56,32934.0,37.6872,37.7263,37.6677,37.6872,32934.0
2020-10-22 10:00:00,38.56,38.58,38.46,38.51,21118.0,37.6872,37.7068,37.5895,37.6383,21118.0
2020-10-22 10:05:00,38.52,38.55,38.45,38.45,14944.0,37.6481,37.6774,37.5797,37.5797,14944.0
2020-10-22 10:10:00,38.49,38.54,38.41,38.52,33430.0,37.6188,37.6677,37.5406,37.6481,33430.0
2020-10-22 10:15:00,38.52,38.52,38.42,38.42,43798.0,37.6481,37.6481,37.5504,37.5504,43798.0
2020-10-22 10:20:00,38.41,38.41,38.19,38.2,89782.0,37.5406,37.5406,37.3256,37.3354,89782.0
2020-10-22 10:25:00,38.21,38.25,38.13,38.25,46510.0,37.3451,37.3842,37.2669,37.3842,46510.0
2020-10-22 10:30:00,38.24,38.24,38.05,38.07,75866.0,37.3745,37.3745,37.1888,37.2083,75866.0
2020-10-22 10:35:00,38.1,38.21,38.09,38.13,81224.0,37.2376,37.3451,37.2278,37.2669,81224.0
2020-10-22 10:40:00,38.13,38.13,37.93,37.94,111116.0,37.2669,37.2669,37.0715,37.0812,111116.0
2020-10-22 10:45:00,37.94,38.06,37.94,38.01,62426.0,37.0812,37.1985,37.0812,37.1497,62426.0
2020-10-22 10:50:00,38.02,38.32,37.95,38.21,116968.0,37.1594,37.4526,37.091,37.3451,116968.0
2020-10-22 10:55:00,38.21,38.31,38.19,38.29,120574.0,37.3451,37.4429,37.3256,37.4233,120574.0
2020-10-22 11:00:00,38.29,38.4,38.29,38.37,96948.0,37.4233,37.5308,37.4233,37.5015,96948.0
2020-10-22 11:05:00,38.35,38.37,38.26,38.26,45570.0,37.482,37.5015,37.394,37.394,45570.0
2020-10-22 11:10:00,38.27,38.51,38.27,38.51,53132.0,37.4038,37.6383,37.4038,37.6383,53132.0
2020-10-22 11:15:00,38.5,38.54,38.41,38.42,51906.0,37.6286,37.6677,37.5406,37.5504,51906.0
2020-10-22 11:20:00,38.44,38.51,38.42,38.49,32044.0,37.5699,37.6383,37.5504,37.6188,32044.0
2020-10-22 11:25:00,38.47,38.47,38.4,38.43,24504.0,37.5992,37.5992,37.5308,37.5602,24504.0
2020-10-22 11:30:00,38.46,38.47,38.34,38.34,38112.0,37.5895,37.5992,37.4722,37.4722,38112.0
2020-10-22 11:35:00,38.34,38.39,38.31,38.33,13236.0,37.4722,37.5211,37.4429,37.4624,13236.0
2020-10-22 11:40:00,38.33,38.4,38.29,38.35,15310.0,37.4624,37.5308,37.4233,37.482,15310.0
2020-10-22 11:45:00,38.35,38.43,38.34,38.4,20054.0,37.482,37.5602,37.4722,37.5308,20054.0
2020-10-22 11:50:00,38.42,38.47,38.33,38.34,16830.0,37.5504,37.5992,37.4624,37.4722,16830.0
2020-10-22 11:55:00,38.33,38.35,38.27,38.29,14730.0,37.4624,37.482,37.4038,37.4233,14730.0
2020-10-22 12:00:00,38.3,38.33,38.23,38.23,21316.0,37.4331,37.4624,37.3647,37.3647,21316.0
2020-10-22 12:05:00,38.26,38.34,38.24,38.34,16534.0,37.394,37.4722,37.3745,37.4722,16534.0
2020-10-22 12:10:00,38.34,38.34,38.3,38.32,10544.0,37.4722,37.4722,37.4331,37.4526,10544.0
2020-10-22 12:15:00,38.35,38.4,38.34,38.37,18482.0,37.482,37.5308,37.4722,37.5015,18482.0
2020-10-22 12:20:00,38.37,38.39,38.33,38.34,13816.0,37.5015,37.5211,37.4624,37.4722,13816.0
2020-10-22 12:25:00,38.34,38.37,38.32,38.35,9116.0,37.4722,37.5015,37.4526,37.482,9116.0
2020-10-22 12:30:00,38.38,38.38,38.27,38.31,50664.0,37.5113,37.5113,37.4038,37.4429,50664.0
2020-10-22 12:35:00,38.28,38.31,38.27,38.29,15004.0,37.4135,37.4429,37.4038,37.4233,15004.0
2020-10-22 12:40:00,38.3,38.35,38.24,38.34,45000.0,37.4331,37.482,37.3745,37.4722,45000.0
2020-10-22 12:45:00,38.33,38.44,38.31,38.43,105676.0,37.4624,37.5699,37.4429,37.5602,105676.0
2020-10-22 12:50:00,38.44,38.48,38.42,38.42,37874.0,37.5699,37.609,37.5504,37.5504,37874.0
2020-10-22 12:55:00,38.43,38.51,38.43,38.48,29036.0,37.5602,37.6383,37.5602,37.609,29036.0
2020-10-22 13:00:00,38.49,38.51,38.47,38.48,10610.0,37.6188,37.6383,37.5992,37.609,10610.0
2020-10-22 13:05:00,38.49,38.57,38.47,38.56,23486.0,37.6188,37.697,37.5992,37.6872,23486.0
2020-10-22 13:10:00,38.56,38.76,38.55,38.72,120526.0,37.6872,37.8827,37.6774,37.8436,120526.0
2020-10-22 13:15:00,38.71,38.73,38.65,38.67,81230.0,37.8338,37.8534,37.7752,37.7947,81230.0
2020-10-22 13:20:00,38.65,38.67,38.62,38.63,32786.0,37.7752,37.7947,37.7459,37.7556,32786.0
2020-10-22 13:25:00,38.64,38.68,38.62,38.63,24964.0,37.7654,37.8045,37.7459,37.7556,24964.0
2020-10-22 13:30:00,38.65,38.66,38.62,38.63,13294.0,37.7752,37.7849,37.7459,37.7556,13294.0
2020-10-22 13:35:00,38.63,38.63,38.61,38.63,31080.0,37.7556,37.7556,37.7361,37.7556,31080.0
2020-10-22 13:40:00,38.62,38.72,38.57,38.67,72516.0,37.7459,37.8436,37.697,37.7947,72516.0
2020-10-22 13:45:00,38.69,38.69,38.63,38.66,29110.0,37.8143,37.8143,37.7556,37.7849,29110.0
2020-10-22 13:50:00,38.67,38.8,38.66,38.76,76502.0,37.7947,37.9218,37.7849,37.8827,76502.0
2020-10-22 13:55:00,38.78,38.78,38.74,38.74,28624.0,37.9022,37.9022,37.8631,37.8631,28624.0
2020-10-22 14:00:00,38.76,38.83,38.76,38.77,104642.0,37.8827,37.9511,37.8827,37.8925,104642.0
2020-10-22 14:05:00,38.8,38.81,38.74,38.77,24916.0,37.9218,37.9316,37.8631,37.8925,24916.0
2020-10-22 14:10:00,38.76,38.79,38.74,38.79,43070.0,37.8827,37.912,37.8631,37.912,43070.0
2020-10-22 14:15:00,38.79,38.91,38.77,38.86,180494.0,37.912,38.0293,37.8925,37.9804,180494.0
2020-10-22 14:20:00,38.87,38.9,38.83,38.9,41760.0,37.9902,38.0195,37.9511,38.0195,41760.0
2020-10-22 14:25:00,38.89,38.89,38.81,38.83,26036.0,38.0097,38.0097,37.9316,37.9511,26036.0
2020-10-22 14:30:00,38.8,38.85,38.77,38.84,17296.0,37.9218,37.9706,37.8925,37.9609,17296.0
2020-10-22 14:35:00,38.85,38.88,38.8,38.83,23524.0,37.9706,38.0,37.9218,37.9511,23524.0
2020-10-22 14:40:00,38.82,38.84,38.79,38.79,81808.0,37.9413,37.9609,37.912,37.912,81808.0
2020-10-22 14:45:00,38.8,38.81,38.77,38.79,28222.0,37.9218,37.9316,37.8925,37.912,28222.0
2020-10-22 14:50:00,38.8,38.83,38.76,38.82,13002.0,37.9218,37.9511,37.8827,37.9413,13002.0
2020-10-22 14:55:00,38.81,38.81,38.77,38.78,5976.0,37.9316,37.9316,37.8925,37.9022,5976.0
2020-10-22 15:00:00,38.78,38.79,38.73,38.76,20636.0,37.9022,37.912,37.8534,37.8827,20636.0
2020-10-22 15:05:00,38.73,38.74,38.66,38.69,54320.0,37.8534,37.8631,37.7849,37.8143,54320.0
2020-10-22 15:10:00,38.7,38.71,38.67,38.7,9448.0,37.824,37.8338,37.7947,37.824,9448.0
2020-10-22 15:15:00,38.72,38.75,38.7,38.75,27142.0,37.8436,37.8729,37.824,37.8729,27142.0
2020-10-22 15:20:00,38.74,38.79,38.74,38.78,24812.0,37.8631,37.912,37.8631,37.9022,24812.0
2020-10-22 15:25:00,38.77,38.85,38.77,38.84,14810.0,37.8925,37.9706,37.8925,37.9609,14810.0
2020-10-22 15:30:00,38.85,38.9,38.84,38.9,37778.0,37.9706,38.0195,37.9609,38.0195,37778.0
2020-10-22 15:35:00,38.9,38.96,38.86,38.87,291686.0,38.0195,38.0782,37.9804,37.9902,291686.0
2020-10-22 15:40:00,38.87,38.92,38.85,38.87,147480.0,37.9902,38.0391,37.9706,37.9902,147480.0
2020-10-22 15:45:00,38.87,38.87,38.83,38.86,53954.0,37.9902,37.9902,37.9511,37.9804,53954.0
2020-10-22 15:50:00,38.88,38.89,38.83,38.88,157266.0,38.0,38.0097,37.9511,38.0,157266.0
2020-10-22 15:55:00,38.88,38.88,38.71,38.81,185280.0,38.0,38.0,37.8338,37.9316,185280.0
2020-10-23 09:30:00,39.13,39.13,39.02,39.05,89138.0,38.2443,38.2443,38.1368,38.1661,89138.0
2020-10-23 09:35:00,39.02,39.02,38.96,39.0,94728.0,38.1368,38.1368,38.0782,38.1173,94728.0
2020-10-23 09:40:00,39.01,39.01,38.92,38.99,63462.0,38.127,38.127,38.0391,38.1075,63462.0
2020-10-23 09:45:00,38.98,38.99,38.88,38.91,41158.0,38.0977,38.1075,38.0,38.0293,41158.0
2020-10-23 09:50:00,38.88,38.98,38.87,38.98,30002.0,38.0,38.0977,37.9902,38.0977,30002.0
2020-10-23 09:55:00,38.99,39.03,38.95,38.96,25254.0,38.1075,38.1466,38.0684,38.0782,25254.0
2020-10-23 10:00:00,38.98,38.98,38.86,38.87,44388.0,38.0977,38.0977,37.9804,37.9902,44388.0
2020-10-23 10:05:00,38.85,38.9,38.83,38.85,41460.0,37.9706,38.0195,37.9511,37.9706,41460.0
2020-10-23 10:10:00,38.88,38.93,38.81,38.9,44044.0,38.0,38.0488,37.9316,38.0195,44044.0
2020-10-23 10:15:00,38.9,38.9,38.85,38.88,22520.0,38.0195,38.0195,37.9706,38.0,22520.0
2020-10-23 10:20:00,38.88,38.9,38.77,38.82,37110.0,38.0,38.0195,37.8925,37.9413,37110.0
2020-10-23 10:25:00,38.82,38.92,38.82,38.88,26842.0,37.9413,38.0391,37.9413,38.0,26842.0
2020-10-23 10:30:00,38.87,38.96,38.86,38.94,8708.0,37.9902,38.0782,37.9804,38.0586,8708.0
2020-10-23 10:35:00,38.91,38.94,38.87,38.9,18316.0,38.0293,38.0586,37.9902,38.0195,18316.0
2020-10-23 10:40:00,38.92,38.93,38.8,38.88,56930.0,38.0391,38.0488,37.9218,38.0,56930.0
2020-10-23 10:45:00,38.87,38.9,38.84,38.85,23396.0,37.9902,38.0195,37.9609,37.9706,23396.0
2020-10-23 10:50:00,38.86,38.86,38.8,38.8,28186.0,37.9804,37.9804,37.9218,37.9218,28186.0
2020-10-23 10:55:00,38.77,38.85,38.77,38.85,11114.0,37.8925,37.9706,37.8925,37.9706,11114.0
2020-10-23 11:00:00,38.83,38.88,38.77,38.85,37772.0,37.9511,38.0,37.8925,37.9706,37772.0
2020-10-23 11:05:00,38.87,38.87,38.84,38.85,7380.0,37.9902,37.9902,37.9609,37.9706,7380.0
2020-10-23 11:10:00,38.88,38.95,38.8,38.91,47498.0,38.0,38.0684,37.9218,38.0293,47498.0
2020-10-23 11:15:00,38.93,38.95,38.88,38.91,22122.0,38.0488,38.0684,38.0,38.0293,22122.0
2020-10-23 11:20:00,38.9,38.91,38.71,38.71,173086.0,38.0195,38.0293,37.8338,37.8338,173086.0
2020-10-23 11:25:00,38.71,38.77,38.68,38.77,35970.0,37.8338,37.8925,37.8045,37.8925,35970.0
2020-10-23 11:30:00,38.76,38.8,38.74,38.76,47648.0,37.8827,37.9218,37.8631,37.8827,47648.0
2020-10-23 11:35:00,38.79,38.79,38.7,38.74,34500.0,37.912,37.912,37.824,37.8631,34500.0
2020-10-23 11:40:00,38.74,38.81,38.71,38.73,23126.0,37.8631,37.9316,37.8338,37.8534,23126.0
2020-10-23 11:45:00,38.73,38.76,38.6,38.63,62566.0,37.8534,37.8827,37.7263,37.7556,62566.0
2020-10-23 11:50:00,38.62,38.66,38.6,38.65,31604.0,37.7459,37.7849,37.7263,37.7752,31604.0
2020-10-23 11:55:00,38.66,38.71,38.66,38.7,31024.0,37.7849,37.8338,37.7849,37.824,31024.0
2020-10-23 12:00:00,38.68,38.74,38.67,38.74,9542.0,37.8045,37.8631,37.7947,37.8631,9542.0
2020-10-23 12:05:00,38.74,38.77,38.71,38.74,13580.0,37.8631,37.8925,37.8338,37.8631,13580.0
2020-10-23 12:10:00,38.74,38.75,38.69,38.73,16452.0,37.8631,37.8729,37.8143,37.8534,16452.0
2020-10-23 12:15:00,38.71,38.74,38.5,38.61,141082.0,37.8338,37.8631,37.6286,37.7361,141082.0
2020-10-23 12:20:00,38.57,38.58,38.49,38.52,77326.0,37.697,37.7068,37.6188,37.6481,77326.0
2020-10-23 12:25:00,38.54,38.59,38.52,38.58,9512.0,37.6677,37.7165,37.6481,37.7068,9512.0
2020-10-23 12:30:00,38.57,38.63,38.55,38.62,13488.0,37.697,37.7556,37.6774,37.7459,13488.0
2020-10-23 12:35:00,38.6,38.63,38.6,38.62,5000.0,37.7263,37.7556,37.7263,37.7459,5000.0
2020-10-23 12:40:00,38.63,38.67,38.61,38.67,18536.0,37.7556,37.7947,37.7361,37.7947,18536.0
2020-10-23 12:45:00,38.67,38.68,38.61,38.65,3698.0,37.7947,37.8045,37.7361,37.7752,3698.0
2020-10-23 12:50:00,38.63,38.67,38.62,38.62,20328.0,37.7556,37.7947,37.7459,37.7459,20328.0
2020-10-23 12:55:00,38.65,38.65,38.49,38.55,33380.0,37.7752,37.7752,37.6188,37.6774,33380.0
2020-10-23 13:00:00,38.54,38.7,38.54,38.7,37418.0,37.6677,37.824,37.6677,37.824,37418.0
2020-10-23 13:05:00,38.7,38.71,38.69,38.69,12362.0,37.824,37.8338,37.8143,37.8143,12362.0
2020-10-23 13:10:00,38.69,38.7,38.65,38.66,5228.0,37.8143,37.824,37.7752,37.7849,5228.0
2020-10-23 13:15:00,38.7,38.72,38.65,38.71,29032.0,37.824,37.8436,37.7752,37.8338,29032.0
2020-10-23 13:20:00,38.73,38.81,38.73,38.8,56754.0,37.8534,37.9316,37.8534,37.9218,56754.0
2020-10-23 13:25:00,38.8,38.81,38.76,38.78,19654.0,37.9218,37.9316,37.8827,37.9022,19654.0
2020-10-23 13:30:00,38.81,38.83,38.77,38.79,24866.0,37.9316,37.9511,37.8925,37.912,24866.0
2020-10-23 13:35:00,38.8,38.81,38.78,38.79,3790.0,37.9218,37.9316,37.9022,37.912,3790.0
2020-10-23 13:40:00,38.77,38.77,38.76,38.77,10436.0,37.8925,37.8925,37.8827,37.8925,10436.0
2020-10-23 13:45:00,38.77,38.77,38.74,38.77,7200.0,37.8925,37.8925,37.8631,37.8925,7200.0
2020-10-23 13:50:00,38.77,38.79,38.76,38.77,11970.0,37.8925,37.912,37.8827,37.8925,11970.0
2020-10-23 13:55:00,38.77,38.8,38.77,38.78,6546.0,37.8925,37.9218,37.8925,37.9022,6546.0
2020-10-23 14:00:00,38.8,38.83,38.77,38.83,7800.0,37.9218,37.9511,37.8925,37.9511,7800.0
2020-10-23 14:05:00,38.84,38.87,38.84,38.84,31966.0,37.9609,37.9902,37.9609,37.9609,31966.0
2020-10-23 14:10:00,38.84,38.84,38.81,38.83,8026.0,37.9609,37.9609,37.9316,37.9511,8026.0
2020-10-23 14:15:00,38.82,38.91,38.82,38.88,57012.0,37.9413,38.0293,37.9413,38.0,57012.0
2020-10-23 14:20:00,38.87,38.88,38.85,38.88,7156.0,37.9902,38.0,37.9706,38.0,7156.0
2020-10-23 14:25:00,38.88,38.91,38.87,38.91,19130.0,38.0,38.0293,37.9902,38.0293,19130.0
2020-10-23 14:30:00,38.9,38.93,38.9,38.91,14664.0,38.0195,38.0488,38.0195,38.0293,14664.0
2020-10-23 14:35:00,38.92,38.92,38.85,38.88,25518.0,38.0391,38.0391,37.9706,38.0,25518.0
2020-10-23 14:40:00,38.87,38.88,38.83,38.84,25112.0,37.9902,38.0,37.9511,37.9609,25112.0
2020-10-23 14:45:00,38.83,38.88,38.83,38.88,37136.0,37.9511,38.0,37.9511,38.0,37136.0
2020-10-23 14:50:00,38.88,38.91,38.85,38.85,11092.0,38.0,38.0293,37.9706,37.9706,11092.0
2020-10-23 14:55:00,38.85,38.88,38.84,38.84,32028.0,37.9706,38.0,37.9609,37.9609,32028.0
2020-10-23 15:00:00,38.84,38.88,38.84,38.88,22308.0,37.9609,38.0,37.9609,38.0,22308.0
2020-10-23 15:05:00,38.88,38.91,38.87,38.9,28594.0,38.0,38.0293,37.9902,38.0195,28594.0
2020-10-23 15:10:00,38.92,38.99,38.9,38.98,34890.0,38.0391,38.1075,38.0195,38.0977,34890.0
2020-10-23 15:15:00,38.98,38.98,38.94,38.95,19638.0,38.0977,38.0977,38.0586,38.0684,19638.0
2020-10-23 15:20:00,38.96,38.98,38.94,38.95,9384.0,38.0782,38.0977,38.0586,38.0684,9384.0
2020-10-23 15:25:00,38.94,38.95,38.93,38.93,15052.0,38.0586,38.0684,38.0488,38.0488,15052.0
2020-10-23 15:30:00,38.94,38.94,38.9,38.92,18376.0,38.0586,38.0586,38.0195,38.0391,18376.0
2020-10-23 15:35:00,38.9,38.95,38.9,38.94,23950.0,38.0195,38.0684,38.0195,38.0586,23950.0
2020-10-23 15:40:00,38.94,39.01,38.93,39.0,44026.0,38.0586,38.127,38.0488,38.1173,44026.0
2020-10-23 15:45:00,38.99,39.03,38.97,39.02,48090.0,38.1075,38.1466,38.0879,38.1368,48090.0
2020-10-23 15:50:00,39.03,39.03,38.98,39.03,71604.0,38.1466,38.1466,38.0977,38.1466,71604.0
2020-10-23 15:55:00,39.03,39.08,39.0,39.08,82198.0,38.1466,38.1954,38.1173,38.1954,82198.0
2020-10-26 09:30:00,38.26,38.37,38.24,38.3,124840.0,37.394,37.5015,37.3745,37.4331,124840.0
2020-10-26 09:35:00,38.31,38.38,38.29,38.35,110048.0,37.4429,37.5113,37.4233,37.482,110048.0
2020-10-26 09:40:00,38.35,38.37,38.17,38.26,235448.0,37.482,37.5015,37.306,37.394,235448.0
2020-10-26 09:45:00,38.24,38.26,38.18,38.21,83282.0,37.3745,37.394,37.3158,37.3451,83282.0
2020-10-26 09:50:00,38.23,38.34,38.19,38.34,164832.0,37.3647,37.4722,37.3256,37.4722,164832.0
2020-10-26 09:55:00,38.34,38.38,38.32,38.34,169652.0,37.4722,37.5113,37.4526,37.4722,169652.0
2020-10-26 10:00:00,38.33,38.42,38.26,38.4,149018.0,37.4624,37.5504,37.394,37.5308,149018.0
2020-10-26 10:05:00,38.41,38.44,38.34,38.41,111190.0,37.5406,37.5699,37.4722,37.5406,111190.0
2020-10-26 10:10:00,38.4,38.4,38.33,38.35,73404.0,37.5308,37.5308,37.4624,37.482,73404.0
2020-10-26 10:15:00,38.35,38.42,38.32,38.38,62980.0,37.482,37.5504,37.4526,37.5113,62980.0
2020-10-26 10:20:00,38.38,38.43,38.27,38.3,172094.0,37.5113,37.5602,37.4038,37.4331,172094.0
2020-10-26 10:25:00,38.32,38.32,38.12,38.13,140556.0,37.4526,37.4526,37.2572,37.2669,140556.0
2020-10-26 10:30:00,38.08,38.13,37.89,37.99,206466.0,37.2181,37.2669,37.0324,37.1301,206466.0
2020-10-26 10:35:00,37.99,38.0,37.9,37.99,99584.0,37.1301,37.1399,37.0421,37.1301,99584.0
2020-10-26 10:40:00,37.99,38.01,37.95,37.99,59128.0,37.1301,37.1497,37.091,37.1301,59128.0
2020-10-26 10:45:00,37.99,38.0,37.76,37.82,139772.0,37.1301,37.1399,36.9053,36.964,139772.0
2020-10-26 10:50:00,37.82,37.82,37.72,37.77,155856.0,36.964,36.964,36.8662,36.9151,155856.0
2020-10-26 10:55:00,37.77,37.78,37.66,37.69,116644.0,36.9151,36.9249,36.8076,36.8369,116644.0
2020-10-26 11:00:00,37.67,37.67,37.48,37.56,226250.0,36.8174,36.8174,36.6317,36.7098,226250.0
2020-10-26 11:05:00,37.55,37.6,37.49,37.55,160712.0,36.7001,36.7489,36.6414,36.7001,160712.0
2020-10-26 11:10:00,37.55,37.63,37.54,37.61,98500.0,36.7001,36.7783,36.6903,36.7587,98500.0
2020-10-26 11:15:00,37.62,37.62,37.35,37.37,289710.0,36.7685,36.7685,36.5046,36.5241,289710.0
2020-10-26 11:20:00,37.38,37.51,37.35,37.49,173940.0,36.5339,36.661,36.5046,36.6414,173940.0
2020-10-26 11:25:00,37.49,37.55,37.46,37.47,87316.0,36.6414,36.7001,36.6121,36.6219,87316.0
2020-10-26 11:30:00,37.48,37.48,37.33,37.33,149554.0,36.6317,36.6317,36.4851,36.4851,149554.0
2020-10-26 11:35:00,37.32,37.5,37.32,37.49,214862.0,36.4753,36.6512,36.4753,36.6414,214862.0
2020-10-26 11:40:00,37.47,37.48,37.35,37.45,74576.0,36.6219,36.6317,36.5046,36.6023,74576.0
2020-10-26 11:45:00,37.48,37.54,37.46,37.5,148150.0,36.6317,36.6903,36.6121,36.6512,148150.0
2020-10-26 11:50:00,37.46,37.55,37.41,37.52,143150.0,36.6121,36.7001,36.5632,36.6707,143150.0
2020-10-26 11:55:00,37.52,37.57,37.44,37.45,138936.0,36.6707,36.7196,36.5926,36.6023,138936.0
2020-10-26 12:00:00,37.46,37.48,37.39,37.48,77968.0,36.6121,36.6317,36.5437,36.6317,77968.0
2020-10-26 12:05:00,37.49,37.49,37.41,37.44,59918.0,36.6414,36.6414,36.5632,36.5926,59918.0
2020-10-26 12:10:00,37.44,37.49,37.4,37.42,66382.0,36.5926,36.6414,36.5535,36.573,66382.0
2020-10-26 12:15:00,37.42,37.5,37.41,37.48,45142.0,36.573,36.6512,36.5632,36.6317,45142.0
2020-10-26 12:20:00,37.48,37.49,37.37,37.45,68898.0,36.6317,36.6414,36.5241,36.6023,68898.0
2020-10-26 12:25:00,37.46,37.51,37.41,37.49,76240.0,36.6121,36.661,36.5632,36.6414,76240.0
2020-10-26 12:30:00,37.45,37.45,37.23,37.25,130334.0,36.6023,36.6023,36.3873,36.4069,130334.0
2020-10-26 12:35:00,37.24,37.3,37.22,37.24,72146.0,36.3971,36.4557,36.3775,36.3971,72146.0
2020-10-26 12:40:00,37.25,37.27,37.23,37.24,20592.0,36.4069,36.4264,36.3873,36.3971,20592.0
2020-10-26 12:45:00,37.22,37.22,37.15,37.18,135890.0,36.3775,36.3775,36.3091,36.3384,135890.0
2020-10-26 12:50:00,37.19,37.23,37.16,37.19,66732.0,36.3482,36.3873,36.3189,36.3482,66732.0
2020-10-26 12:55:00,37.17,37.2,37.17,37.2,31184.0,36.3287,36.358,36.3287,36.358,31184.0
2020-10-26 13:00:00,37.2,37.22,37.12,37.19,113944.0,36.358,36.3775,36.2798,36.3482,113944.0
2020-10-26 13:05:00,37.18,37.2,37.12,37.19,28590.0,36.3384,36.358,36.2798,36.3482,28590.0
2020-10-26 13:10:00,37.19,37.23,37.13,37.15,53048.0,36.3482,36.3873,36.2896,36.3091,53048.0
2020-10-26 13:15:00,37.14,37.15,37.02,37.02,93402.0,36.2994,36.3091,36.1821,36.1821,93402.0
2020-10-26 13:20:00,37.04,37.06,36.95,36.96,120596.0,36.2016,36.2212,36.1137,36.1234,120596.0
2020-10-26 13:25:00,36.97,36.98,36.91,36.91,82028.0,36.1332,36.143,36.0746,36.0746,82028.0
2020-10-26 13:30:00,36.9,36.91,36.8,36.81,127214.0,36.0648,36.0746,35.967,35.9768,127214.0
2020-10-26 13:35:00,36.8,36.97,36.79,36.95,64582.0,35.967,36.1332,35.9573,36.1137,64582.0
2020-10-26 13:40:00,36.96,36.96,36.93,36.95,52084.0,36.1234,36.1234,36.0941,36.1137,52084.0
2020-10-26 13:45:00,36.95,37.05,36.93,37.04,61998.0,36.1137,36.2114,36.0941,36.2016,61998.0
2020-10-26 13:50:00,37.04,37.12,37.02,37.12,96972.0,36.2016,36.2798,36.1821,36.2798,96972.0
2020-10-26 13:55:00,37.12,37.18,37.07,37.18,49934.0,36.2798,36.3384,36.2309,36.3384,49934.0
2020-10-26 14:00:00,37.18,37.21,37.13,37.21,58352.0,36.3384,36.3678,36.2896,36.3678,58352.0
2020-10-26 14:05:00,37.22,37.31,37.22,37.27,78164.0,36.3775,36.4655,36.3775,36.4264,78164.0
2020-10-26 14:10:00,37.3,37.32,37.21,37.24,57250.0,36.4557,36.4753,36.3678,36.3971,57250.0
2020-10-26 14:15:00,37.24,37.33,37.23,37.32,51334.0,36.3971,36.4851,36.3873,36.4753,51334.0
2020-10-26 14:20:00,37.28,37.32,37.24,37.3,41656.0,36.4362,36.4753,36.3971,36.4557,41656.0
2020-10-26 14:25:00,37.29,37.46,37.24,37.45,134052.0,36.446,36.6121,36.3971,36.6023,134052.0
2020-10-26 14:30:00,37.42,37.47,37.4,37.42,54530.0,36.573,36.6219,36.5535,36.573,54530.0
2020-10-26 14:35:00,37.41,37.41,37.32,37.34,43166.0,36.5632,36.5632,36.4753,36.4948,43166.0
2020-10-26 14:40:00,37.32,37.43,37.32,37.37,25652.0,36.4753,36.5828,36.4753,36.5241,25652.0
2020-10-26 14:45:00,37.34,37.34,37.24,37.26,90552.0,36.4948,36.4948,36.3971,36.4166,90552.0
2020-10-26 14:50:00,37.26,37.38,37.26,37.35,116666.0,36.4166,36.5339,36.4166,36.5046,116666.0
2020-10-26 14:55:00,37.35,37.42,37.33,37.35,29442.0,36.5046,36.573,36.4851,36.5046,29442.0
2020-10-26 15:00:00,37.35,37.45,37.33,37.33,63194.0,36.5046,36.6023,36.4851,36.4851,63194.0
2020-10-26 15:05:00,37.33,37.35,37.22,37.26,76824.0,36.4851,36.5046,36.3775,36.4166,76824.0
2020-10-26 15:10:00,37.27,37.32,37.18,37.22,104642.0,36.4264,36.4753,36.3384,36.3775,104642.0
2020-10-26 15:15:00,37.21,37.34,37.21,37.24,42160.0,36.3678,36.4948,36.3678,36.3971,42160.0
2020-10-26 15:20:00,37.25,37.41,37.25,37.35,53024.0,36.4069,36.5632,36.4069,36.5046,53024.0
2020-10-26 15:25:00,37.35,37.41,37.35,37.38,15234.0,36.5046,36.5632,36.5046,36.5339,15234.0
2020-10-26 15:30:00,37.41,37.52,37.34,37.46,57448.0,36.5632,36.6707,36.4948,36.6121,57448.0
2020-10-26 15:35:00,37.47,37.48,37.34,37.41,99486.0,36.6219,36.6317,36.4948,36.5632,99486.0
2020-10-26 15:40:00,37.4,37.47,37.37,37.4,115268.0,36.5535,36.6219,36.5241,36.5535,115268.0
2020-10-26 15:45:00,37.38,37.4,37.2,37.2,147738.0,36.5339,36.5535,36.358,36.358,147738.0
2020-10-26 15:50:00,37.21,37.38,37.18,37.37,102598.0,36.3678,36.5339,36.3384,36.5241,102598.0
2020-10-26 15:55:00,37.38,37.65,37.38,37.65,287322.0,36.5339,36.7978,36.5339,36.7978,287322.0
2020-10-27 09:30:00,37.71,37.74,37.54,37.56,123462.0,36.8564,36.8858,36.6903,36.7098,123462.0
2020-10-27 09:35:00,37.54,37.77,37.54,37.65,107720.0,36.6903,36.9151,36.6903,36.7978,107720.0
2020-10-27 09:40:00,37.65,37.65,37.49,37.6,65984.0,36.7978,36.7978,36.6414,36.7489,65984.0
2020-10-27 09:45:00,37.63,37.68,37.49,37.55,98284.0,36.7783,36.8271,36.6414,36.7001,98284.0
2020-10-27 09:50:00,37.55,37.67,37.54,37.67,60496.0,36.7001,36.8174,36.6903,36.8174,60496.0
2020-10-27 09:55:00,37.68,37.71,37.62,37.66,21176.0,36.8271,36.8564,36.7685,36.8076,21176.0
2020-10-27 10:00:00,37.71,37.71,37.62,37.62,47304.0,36.8564,36.8564,36.7685,36.7685,47304.0
2020-10-27 10:05:00,37.6,37.77,37.58,37.73,55650.0,36.7489,36.9151,36.7294,36.876,55650.0
2020-10-27 10:10:00,37.73,37.74,37.63,37.63,51656.0,36.876,36.8858,36.7783,36.7783,51656.0
2020-10-27 10:15:00,37.64,37.67,37.47,37.47,46562.0,36.788,36.8174,36.6219,36.6219,46562.0
2020-10-27 10:20:00,37.49,37.49,37.35,37.39,69092.0,36.6414,36.6414,36.5046,36.5437,69092.0
2020-10-27 10:25:00,37.4,37.46,37.37,37.41,67622.0,36.5535,36.6121,36.5241,36.5632,67622.0
2020-10-27 10:30:00,37.4,37.52,37.4,37.52,79152.0,36.5535,36.6707,36.5535,36.6707,79152.0
2020-10-27 10:35:00,37.51,37.59,37.48,37.54,65828.0,36.661,36.7392,36.6317,36.6903,65828.0
2020-10-27 10:40:00,37.52,37.54,37.44,37.51,36540.0,36.6707,36.6903,36.5926,36.661,36540.0
2020-10-27 10:45:00,37.49,37.68,37.47,37.64,71520.0,36.6414,36.8271,36.6219,36.788,71520.0
2020-10-27 10:50:00,37.67,37.69,37.52,37.58,36644.0,36.8174,36.8369,36.6707,36.7294,36644.0
2020-10-27 10:55:00,37.6,37.62,37.49,37.49,23942.0,36.7489,36.7685,36.6414,36.6414,23942.0
2020-10-27 11:00:00,37.51,37.55,37.46,37.54,66138.0,36.661,36.7001,36.6121,36.6903,66138.0
2020-10-27 11:05:00,37.51,37.56,37.51,37.56,14150.0,36.661,36.7098,36.661,36.7098,14150.0
2020-10-27 11:10:00,37.56,37.67,37.56,37.63,26208.0,36.7098,36.8174,36.7098,36.7783,26208.0
2020-10-27 11:15:00,37.63,37.66,37.55,37.58,22810.0,36.7783,36.8076,36.7001,36.7294,22810.0
2020-10-27 11:20:00,37.57,37.57,37.53,37.56,52020.0,36.7196,36.7196,36.6805,36.7098,52020.0
2020-10-27 11:25:00,37.57,37.6,37.46,37.47,18008.0,36.7196,36.7489,36.6121,36.6219,18008.0
2020-10-27 11:30:00,37.46,37.47,37.36,37.43,83120.0,36.6121,36.6219,36.5144,36.5828,83120.0
2020-10-27 11:35:00,37.43,37.52,37.41,37.52,45862.0,36.5828,36.6707,36.5632,36.6707,45862.0
2020-10-27 11:40:00,37.52,37.56,37.49,37.51,50820.0,36.6707,36.7098,36.6414,36.661,50820.0
2020-10-27 11:45:00,37.52,37.58,37.52,37.56,64196.0,36.6707,36.7294,36.6707,36.7098,64196.0
2020-10-27 11:50:00,37.56,37.61,37.56,37.6,14408.0,36.7098,36.7587,36.7098,36.7489,14408.0
2020-10-27 11:55:00,37.59,37.72,37.59,37.71,114644.0,36.7392,36.8662,36.7392,36.8564,114644.0
2020-10-27 12:00:00,37.72,37.76,37.67,37.73,62810.0,36.8662,36.9053,36.8174,36.876,62810.0
2020-10-27 12:05:00,37.75,37.77,37.71,37.71,27062.0,36.8955,36.9151,36.8564,36.8564,27062.0
2020-10-27 12:10:00,37.72,37.72,37.63,37.63,23898.0,36.8662,36.8662,36.7783,36.7783,23898.0
2020-10-27 12:15:00,37.63,37.65,37.61,37.64,32762.0,36.7783,36.7978,36.7587,36.788,32762.0
2020-10-27 12:20:00,37.66,37.71,37.66,37.68,17566.0,36.8076,36.8564,36.8076,36.8271,17566.0
2020-10-27 12:25:00,37.68,37.68,37.59,37.59,13826.0,36.8271,36.8271,36.7392,36.7392,13826.0
2020-10-27 12:30:00,37.6,37.6,37.49,37.51,73796.0,36.7489,36.7489,36.6414,36.661,73796.0
2020-10-27 12:35:00,37.51,37.56,37.49,37.56,25732.0,36.661,36.7098,36.6414,36.7098,25732.0
2020-10-27 12:40:00,37.58,37.59,37.46,37.47,14556.0,36.7294,36.7392,36.6121,36.6219,14556.0
2020-10-27 12:45:00,37.46,37.52,37.46,37.49,10216.0,36.6121,36.6707,36.6121,36.6414,10216.0
2020-10-27 12:50:00,37.49,37.52,37.47,37.51,6314.0,36.6414,36.6707,36.6219,36.661,6314.0
2020-10-27 12:55:00,37.5,37.56,37.44,37.56,24562.0,36.6512,36.7098,36.5926,36.7098,24562.0
2020-10-27 13:00:00,37.54,37.54,37.49,37.51,14240.0,36.6903,36.6903,36.6414,36.661,14240.0
2020-10-27 13:05:00,37.55,37.57,37.49,37.49,24252.0,36.7001,36.7196,36.6414,36.6414,24252.0
2020-10-27 13:10:00,37.52,37.53,37.45,37.49,21930.0,36.6707,36.6805,36.6023,36.6414,21930.0
2020-10-27 13:15:00,37.49,37.51,37.48,37.48,4010.0,36.6414,36.661,36.6317,36.6317,4010.0
2020-10-27 13:20:00,37.48,37.6,37.46,37.59,72728.0,36.6317,36.7489,36.6121,36.7392,72728.0
2020-10-27 13:25:00,37.58,37.68,37.56,37.66,44424.0,36.7294,36.8271,36.7098,36.8076,44424.0
2020-10-27 13:30:00,37.67,37.79,37.66,37.73,51500.0,36.8174,36.9346,36.8076,36.876,51500.0
2020-10-27 13:35:00,37.73,37.74,37.71,37.71,16940.0,36.876,36.8858,36.8564,36.8564,16940.0
2020-10-27 13:40:00,37.72,37.73,37.71,37.72,21658.0,36.8662,36.876,36.8564,36.8662,21658.0
2020-10-27 13:45:00,37.72,37.76,37.71,37.74,24080.0,36.8662,36.9053,36.8564,36.8858,24080.0
2020-10-27 13:50:00,37.76,37.78,37.69,37.71,21352.0,36.9053,36.9249,36.8369,36.8564,21352.0
2020-10-27 13:55:00,37.73,37.73,37.68,37.7,8952.0,36.876,36.876,36.8271,36.8467,8952.0
2020-10-27 14:00:00,37.68,37.71,37.65,37.66,15038.0,36.8271,36.8564,36.7978,36.8076,15038.0
2020-10-27 14:05:00,37.67,37.68,37.63,37.64,15312.0,36.8174,36.8271,36.7783,36.788,15312.0
2020-10-27 14:10:00,37.63,37.67,37.6,37.67,42888.0,36.7783,36.8174,36.7489,36.8174,42888.0
2020-10-27 14:15:00,37.63,37.66,37.5,37.52,29276.0,36.7783,36.8076,36.6512,36.6707,29276.0
2020-10-27 14:20:00,37.49,37.55,37.49,37.54,9900.0,36.6414,36.7001,36.6414,36.6903,9900.0
2020-10-27 14:25:00,37.56,37.61,37.56,37.57,31862.0,36.7098,36.7587,36.7098,36.7196,31862.0
2020-10-27 14:30:00,37.58,37.58,37.51,37.55,33180.0,36.7294,36.7294,36.661,36.7001,33180.0
2020-10-27 14:35:00,37.56,37.58,37.52,37.52,14434.0,36.7098,36.7294,36.6707,36.6707,14434.0
2020-10-27 14:40:00,37.51,37.54,37.47,37.49,27372.0,36.661,36.6903,36.6219,36.6414,27372.0
2020-10-27 14:45:00,37.48,37.55,37.38,37.5,107804.0,36.6317,36.7001,36.5339,36.6512,107804.0
2020-10-27 14:50:00,37.49,37.5,37.46,37.5,13936.0,36.6414,36.6512,36.6121,36.6512,13936.0
2020-10-27 14:55:00,37.48,37.48,37.42,37.46,18496.0,36.6317,36.6317,36.573,36.6121,18496.0
2020-10-27 15:00:00,37.44,37.48,37.42,37.44,30110.0,36.5926,36.6317,36.573,36.5926,30110.0
2020-10-27 15:05:00,37.47,37.47,37.32,37.35,54780.0,36.6219,36.6219,36.4753,36.5046,54780.0
2020-10-27 15:10:00,37.36,37.43,37.36,37.41,19102.0,36.5144,36.5828,36.5144,36.5632,19102.0
2020-10-27 15:15:00,37.37,37.42,37.35,37.42,19332.0,36.5241,36.573,36.5046,36.573,19332.0
2020-10-27 15:20:00,37.42,37.52,37.42,37.51,28166.0,36.573,36.6707,36.573,36.661,28166.0
2020-10-27 15:25:00,37.49,37.55,37.48,37.52,15292.0,36.6414,36.7001,36.6317,36.6707,15292.0
2020-10-27 15:30:00,37.52,37.55,37.51,37.53,29724.0,36.6707,36.7001,36.661,36.6805,29724.0
2020-10-27 15:35:00,37.52,37.56,37.51,37.56,29640.0,36.6707,36.7098,36.661,36.7098,29640.0
2020-10-27 15:40:00,37.57,37.61,37.57,37.58,43762.0,36.7196,36.7587,36.7196,36.7294,43762.0
2020-10-27 15:45:00,37.6,37.6,37.46,37.48,60564.0,36.7489,36.7489,36.6121,36.6317,60564.0
2020-10-27 15:50:00,37.47,37.5,37.38,37.49,125054.0,36.6219,36.6512,36.5339,36.6414,125054.0
2020-10-27 15:55:00,37.5,37.5,37.35,37.37,135494.0,36.6512,36.6512,36.5046,36.5241,135494.0
2020-10-28 09:30:00,36.01,36.06,35.96,35.99,373382.0,35.1949,35.2438,35.1461,35.1754,373382.0
2020-10-28 09:35:00,35.99,36.1,35.94,36.05,149056.0,35.1754,35.2829,35.1265,35.234,149056.0
2020-10-28 09:40:00,36.05,36.14,35.99,36.12,163028.0,35.234,35.322,35.1754,35.3024,163028.0
2020-10-28 09:45:00,36.12,36.17,36.02,36.02,213760.0,35.3024,35.3513,35.2047,35.2047,213760.0
2020-10-28 09:50:00,36.02,36.02,35.8,35.8,112204.0,35.2047,35.2047,34.9897,34.9897,112204.0
2020-10-28 09:55:00,35.8,35.84,35.76,35.84,248248.0,34.9897,35.0288,34.9506,35.0288,248248.0
2020-10-28 10:00:00,35.81,35.87,35.63,35.63,246866.0,34.9995,35.0581,34.8235,34.8235,246866.0
2020-10-28 10:05:00,35.62,35.77,35.6,35.74,76256.0,34.8138,34.9604,34.7942,34.931,76256.0
2020-10-28 10:10:00,35.72,35.76,35.65,35.68,241774.0,34.9115,34.9506,34.8431,34.8724,241774.0
2020-10-28 10:15:00,35.65,35.68,35.4,35.41,187568.0,34.8431,34.8724,34.5987,34.6085,187568.0
2020-10-28 10:20:00,35.4,35.46,35.31,35.32,149718.0,34.5987,34.6574,34.5108,34.5205,149718.0
2020-10-28 10:25:00,35.33,35.39,35.17,35.27,579806.0,34.5303,34.589,34.3739,34.4717,579806.0
2020-10-28 10:30:00,35.26,35.43,35.2,35.39,183100.0,34.4619,34.6281,34.4033,34.589,183100.0
2020-10-28 10:35:00,35.39,35.44,35.31,35.33,198622.0,34.589,34.6378,34.5108,34.5303,198622.0
2020-10-28 10:40:00,35.34,35.4,35.3,35.35,279772.0,34.5401,34.5987,34.501,34.5499,279772.0
2020-10-28 10:45:00,35.35,35.36,35.18,35.19,196560.0,34.5499,34.5596,34.3837,34.3935,196560.0
2020-10-28 10:50:00,35.18,35.22,35.05,35.18,255546.0,34.3837,34.4228,34.2567,34.3837,255546.0
2020-10-28 10:55:00,35.16,35.26,35.08,35.23,125028.0,34.3642,34.4619,34.286,34.4326,125028.0
2020-10-28 11:00:00,35.23,35.24,35.02,35.06,126852.0,34.4326,34.4424,34.2273,34.2664,126852.0
2020-10-28 11:05:00,35.06,35.35,35.06,35.27,182350.0,34.2664,34.5499,34.2664,34.4717,182350.0
2020-10-28 11:10:00,35.23,35.34,35.22,35.32,144636.0,34.4326,34.5401,34.4228,34.5205,144636.0
2020-10-28 11:15:00,35.31,35.31,35.18,35.24,122860.0,34.5108,34.5108,34.3837,34.4424,122860.0
2020-10-28 11:20:00,35.29,35.32,35.17,35.19,50184.0,34.4912,34.5205,34.3739,34.3935,50184.0
2020-10-28 11:25:00,35.19,35.19,35.1,35.19,73706.0,34.3935,34.3935,34.3055,34.3935,73706.0
2020-10-28 11:30:00,35.17,35.17,35.02,35.08,69008.0,34.3739,34.3739,34.2273,34.286,69008.0
2020-10-28 11:35:00,35.1,35.22,35.1,35.21,105116.0,34.3055,34.4228,34.3055,34.413,105116.0
2020-10-28 11:40:00,35.18,35.36,35.14,35.33,110182.0,34.3837,34.5596,34.3446,34.5303,110182.0
2020-10-28 11:45:00,35.34,35.43,35.32,35.38,109452.0,34.5401,34.6281,34.5205,34.5792,109452.0
2020-10-28 11:50:00,35.36,35.52,35.33,35.51,100008.0,34.5596,34.716,34.5303,34.7062,100008.0
2020-10-28 11:55:00,35.49,35.57,35.43,35.49,213306.0,34.6867,34.7649,34.6281,34.6867,213306.0
2020-10-28 12:00:00,35.48,35.52,35.45,35.51,49078.0,34.6769,34.716,34.6476,34.7062,49078.0
2020-10-28 12:05:00,35.51,35.63,35.48,35.55,50034.0,34.7062,34.8235,34.6769,34.7453,50034.0
2020-10-28 12:10:00,35.55,35.61,35.52,35.56,46520.0,34.7453,34.804,34.716,34.7551,46520.0
2020-10-28 12:15:00,35.57,35.6,35.53,35.56,24950.0,34.7649,34.7942,34.7258,34.7551,24950.0
2020-10-28 12:20:00,35.55,35.56,35.47,35.5,26508.0,34.7453,34.7551,34.6672,34.6965,26508.0
2020-10-28 12:25:00,35.52,35.53,35.38,35.4,62244.0,34.716,34.7258,34.5792,34.5987,62244.0
2020-10-28 12:30:00,35.39,35.43,35.37,35.42,33122.0,34.589,34.6281,34.5694,34.6183,33122.0
2020-10-28 12:35:00,35.45,35.46,35.27,35.27,65928.0,34.6476,34.6574,34.4717,34.4717,65928.0
2020-10-28 12:40:00,35.27,35.27,35.18,35.24,106638.0,34.4717,34.4717,34.3837,34.4424,106638.0
2020-10-28 12:45:00,35.22,35.24,35.13,35.13,31450.0,34.4228,34.4424,34.3348,34.3348,31450.0
2020-10-28 12:50:00,35.14,35.24,35.09,35.22,50276.0,34.3446,34.4424,34.2958,34.4228,50276.0
2020-10-28 12:55:00,35.2,35.27,35.17,35.21,52334.0,34.4033,34.4717,34.3739,34.413,52334.0
2020-10-28 13:00:00,35.19,35.2,35.08,35.13,97986.0,34.3935,34.4033,34.286,34.3348,97986.0
2020-10-28 13:05:00,35.11,35.13,35.04,35.05,101060.0,34.3153,34.3348,34.2469,34.2567,101060.0
2020-10-28 13:10:00,35.05,35.06,34.96,34.99,221990.0,34.2567,34.2664,34.1687,34.198,221990.0
2020-10-28 13:15:00,34.99,35.05,34.92,35.04,93904.0,34.198,34.2567,34.1296,34.2469,93904.0
2020-10-28 13:20:00,35.03,35.03,34.96,35.0,27920.0,34.2371,34.2371,34.1687,34.2078,27920.0
2020-10-28 13:25:00,35.02,35.18,35.02,35.18,58354.0,34.2273,34.3837,34.2273,34.3837,58354.0
2020-10-28 13:30:00,35.16,35.2,35.1,35.2,25772.0,34.3642,34.4033,34.3055,34.4033,25772.0
2020-10-28 13:35:00,35.19,35.3,35.19,35.23,82750.0,34.3935,34.501,34.3935,34.4326,82750.0
2020-10-28 13:40:00,35.23,35.23,35.15,35.17,22574.0,34.4326,34.4326,34.3544,34.3739,22574.0
2020-10-28 13:45:00,35.19,35.26,35.15,35.2,70194.0,34.3935,34.4619,34.3544,34.4033,70194.0
2020-10-28 13:50:00,35.22,35.26,35.17,35.26,37258.0,34.4228,34.4619,34.3739,34.4619,37258.0
2020-10-28 13:55:00,35.25,35.28,35.2,35.27,44060.0,34.4521,34.4815,34.4033,34.4717,44060.0
2020-10-28 14:00:00,35.27,35.27,35.12,35.19,87708.0,34.4717,34.4717,34.3251,34.3935,87708.0
2020-10-28 14:05:00,35.18,35.24,35.14,35.17,33060.0,34.3837,34.4424,34.3446,34.3739,33060.0
2020-10-28 14:10:00,35.15,35.15,35.02,35.05,95610.0,34.3544,34.3544,34.2273,34.2567,95610.0
2020-10-28 14:15:00,35.04,35.07,34.97,35.03,53004.0,34.2469,34.2762,34.1785,34.2371,53004.0
2020-10-28 14:20:00,35.04,35.24,35.04,35.23,94496.0,34.2469,34.4424,34.2469,34.4326,94496.0
2020-10-28 14:25:00,35.24,35.34,35.22,35.31,78872.0,34.4424,34.5401,34.4228,34.5108,78872.0
2020-10-28 14:30:00,35.3,35.37,35.21,35.26,68524.0,34.501,34.5694,34.413,34.4619,68524.0
2020-10-28 14:35:00,35.25,35.26,35.09,35.13,95092.0,34.4521,34.4619,34.2958,34.3348,95092.0
2020-10-28 14:40:00,35.11,35.23,35.11,35.19,32106.0,34.3153,34.4326,34.3153,34.3935,32106.0
2020-10-28 14:45:00,35.14,35.24,35.14,35.2,23432.0,34.3446,34.4424,34.3446,34.4033,23432.0
2020-10-28 14:50:00,35.22,35.25,35.03,35.04,121414.0,34.4228,34.4521,34.2371,34.2469,121414.0
2020-10-28 14:55:00,35.05,35.34,35.04,35.28,144980.0,34.2567,34.5401,34.2469,34.4815,144980.0
2020-10-28 15:00:00,35.29,35.29,35.12,35.15,96932.0,34.4912,34.4912,34.3251,34.3544,96932.0
2020-10-28 15:05:00,35.13,35.24,35.12,35.17,73782.0,34.3348,34.4424,34.3251,34.3739,73782.0
2020-10-28 15:10:00,35.17,35.24,35.09,35.2,228186.0,34.3739,34.4424,34.2958,34.4033,228186.0
2020-10-28 15:15:00,35.16,35.19,35.11,35.13,90354.0,34.3642,34.3935,34.3153,34.3348,90354.0
2020-10-28 15:20:00,35.13,35.39,35.09,35.38,102102.0,34.3348,34.589,34.2958,34.5792,102102.0
2020-10-28 15:25:00,35.37,35.41,35.31,35.32,82714.0,34.5694,34.6085,34.5108,34.5205,82714.0
2020-10-28 15:30:00,35.32,35.52,35.31,35.48,181744.0,34.5205,34.716,34.5108,34.6769,181744.0
2020-10-28 15:35:00,35.49,35.49,35.18,35.19,696144.0,34.6867,34.6867,34.3837,34.3935,696144.0
2020-10-28 15:40:00,35.19,35.3,35.16,35.16,163458.0,34.3935,34.501,34.3642,34.3642,163458.0
2020-10-28 15:45:00,35.17,35.19,35.02,35.08,272472.0,34.3739,34.3935,34.2273,34.286,272472.0
2020-10-28 15:50:00,35.06,35.08,34.87,34.87,426126.0,34.2664,34.286,34.0807,34.0807,426126.0
2020-10-28 15:55:00,34.88,34.9,34.7,34.83,509988.0,34.0905,34.1101,33.9146,34.0416,509988.0
2020-10-29 09:30:00,34.87,35.02,34.81,34.91,306810.0,34.0807,34.2273,34.0221,34.1198,306810.0
2020-10-29 09:35:00,34.89,34.95,34.6,34.65,114178.0,34.1003,34.1589,33.8168,33.8657,114178.0
2020-10-29 09:40:00,34.63,34.63,34.48,34.59,161412.0,33.8462,33.8462,33.6996,33.8071,161412.0
2020-10-29 09:45:00,34.6,34.9,34.52,34.79,175548.0,33.8168,34.1101,33.7387,34.0025,175548.0
2020-10-29 09:50:00,34.79,35.02,34.75,35.02,132808.0,34.0025,34.2273,33.9634,34.2273,132808.0
2020-10-29 09:55:00,35.02,35.17,34.98,35.06,154194.0,34.2273,34.3739,34.1882,34.2664,154194.0
2020-10-29 10:00:00,35.07,35.25,34.98,35.23,261942.0,34.2762,34.4521,34.1882,34.4326,261942.0
2020-10-29 10:05:00,35.21,35.21,35.07,35.1,154426.0,34.413,34.413,34.2762,34.3055,154426.0
2020-10-29 10:10:00,35.1,35.2,34.91,34.96,168660.0,34.3055,34.4033,34.1198,34.1687,168660.0
2020-10-29 10:15:00,34.98,35.2,34.95,35.18,146740.0,34.1882,34.4033,34.1589,34.3837,146740.0
2020-10-29 10:20:00,35.19,35.32,35.15,35.25,158326.0,34.3935,34.5205,34.3544,34.4521,158326.0
2020-10-29 10:25:00,35.25,35.33,35.18,35.32,118836.0,34.4521,34.5303,34.3837,34.5205,118836.0
2020-10-29 10:30:00,35.33,35.38,35.29,35.32,171730.0,34.5303,34.5792,34.4912,34.5205,171730.0
2020-10-29 10:35:00,35.32,35.44,35.24,35.44,92710.0,34.5205,34.6378,34.4424,34.6378,92710.0
2020-10-29 10:40:00,35.44,35.46,35.38,35.42,145788.0,34.6378,34.6574,34.5792,34.6183,145788.0
2020-10-29 10:45:00,35.43,35.47,35.35,35.39,97692.0,34.6281,34.6672,34.5499,34.589,97692.0
2020-10-29 10:50:00,35.4,35.41,35.31,35.35,73450.0,34.5987,34.6085,34.5108,34.5499,73450.0
2020-10-29 10:55:00,35.35,35.43,35.28,35.35,83086.0,34.5499,34.6281,34.4815,34.5499,83086.0
2020-10-29 11:00:00,35.37,35.37,35.2,35.23,72200.0,34.5694,34.5694,34.4033,34.4326,72200.0
2020-10-29 11:05:00,35.26,35.29,35.2,35.25,14946.0,34.4619,34.4912,34.4033,34.4521,14946.0
2020-10-29 11:10:00,35.24,35.37,35.23,35.37,37776.0,34.4424,34.5694,34.4326,34.5694,37776.0
2020-10-29 11:15:00,35.37,35.44,35.33,35.43,68036.0,34.5694,34.6378,34.5303,34.6281,68036.0
2020-10-29 11:20:00,35.42,35.44,35.41,35.43,15270.0,34.6183,34.6378,34.6085,34.6281,15270.0
2020-10-29 11:25:00,35.42,35.49,35.31,35.31,48304.0,34.6183,34.6867,34.5108,34.5108,48304.0
2020-10-29 11:30:00,35.35,35.35,35.25,35.29,776786.0,34.5499,34.5499,34.4521,34.4912,776786.0
2020-10-29 11:35:00,35.27,35.32,35.23,35.31,44660.0,34.4717,34.5205,34.4326,34.5108,44660.0
2020-10-29 11:40:00,35.35,35.37,35.16,35.18,42348.0,34.5499,34.5694,34.3642,34.3837,42348.0
2020-10-29 11:45:00,35.16,35.25,35.15,35.2,21954.0,34.3642,34.4521,34.3544,34.4033,21954.0
2020-10-29 11:50:00,35.2,35.24,35.18,35.22,15202.0,34.4033,34.4424,34.3837,34.4228,15202.0
2020-10-29 11:55:00,35.26,35.34,35.06,35.18,64744.0,34.4619,34.5401,34.2664,34.3837,64744.0
2020-10-29 12:00:00,35.19,35.24,35.1,35.1,48650.0,34.3935,34.4424,34.3055,34.3055,48650.0
2020-10-29 12:05:00,35.1,35.2,35.1,35.17,18196.0,34.3055,34.4033,34.3055,34.3739,18196.0
2020-10-29 12:10:00,35.16,35.27,35.14,35.27,19188.0,34.3642,34.4717,34.3446,34.4717,19188.0
2020-10-29 12:15:00,35.26,35.31,35.24,35.31,30684.0,34.4619,34.5108,34.4424,34.5108,30684.0
2020-10-29 12:20:00,35.3,35.3,35.24,35.24,104842.0,34.501,34.501,34.4424,34.4424,104842.0
2020-10-29 12:25:00,35.3,35.34,35.29,35.31,20302.0,34.501,34.5401,34.4912,34.5108,20302.0
2020-10-29 12:30:00,35.29,35.38,35.28,35.37,12942.0,34.4912,34.5792,34.4815,34.5694,12942.0
2020-10-29 12:35:00,35.37,35.44,35.37,35.41,29542.0,34.5694,34.6378,34.5694,34.6085,29542.0
2020-10-29 12:40:00,35.4,35.43,35.4,35.41,12838.0,34.5987,34.6281,34.5987,34.6085,12838.0
2020-10-29 12:45:00,35.41,35.44,35.38,35.42,78356.0,34.6085,34.6378,34.5792,34.6183,78356.0
2020-10-29 12:50:00,35.43,35.45,35.35,35.4,53674.0,34.6281,34.6476,34.5499,34.5987,53674.0
2020-10-29 12:55:00,35.4,35.4,35.33,35.34,29486.0,34.5987,34.5987,34.5303,34.5401,29486.0
2020-10-29 13:00:00,35.37,35.4,35.35,35.38,12876.0,34.5694,34.5987,34.5499,34.5792,12876.0
2020-10-29 13:05:00,35.35,35.37,35.24,35.25,48272.0,34.5499,34.5694,34.4424,34.4521,48272.0
2020-10-29 13:10:00,35.27,35.32,35.25,35.29,15902.0,34.4717,34.5205,34.4521,34.4912,15902.0
2020-10-29 13:15:00,35.31,35.31,35.23,35.27,13994.0,34.5108,34.5108,34.4326,34.4717,13994.0
2020-10-29 13:20:00,35.27,35.43,35.27,35.42,36586.0,34.4717,34.6281,34.4717,34.6183,36586.0
2020-10-29 13:25:00,35.41,35.52,35.41,35.52,33042.0,34.6085,34.716,34.6085,34.716,33042.0
2020-10-29 13:30:00,35.52,35.6,35.52,35.6,86208.0,34.716,34.7942,34.716,34.7942,86208.0
2020-10-29 13:35:00,35.59,35.6,35.55,35.57,38872.0,34.7844,34.7942,34.7453,34.7649,38872.0
2020-10-29 13:40:00,35.59,35.69,35.59,35.65,68766.0,34.7844,34.8822,34.7844,34.8431,68766.0
2020-10-29 13:45:00,35.66,35.7,35.64,35.67,15994.0,34.8529,34.8919,34.8333,34.8626,15994.0
2020-10-29 13:50:00,35.66,35.81,35.66,35.81,178140.0,34.8529,34.9995,34.8529,34.9995,178140.0
2020-10-29 13:55:00,35.81,35.84,35.77,35.82,78408.0,34.9995,35.0288,34.9604,35.0092,78408.0
2020-10-29 14:00:00,35.83,35.99,35.83,35.95,98024.0,35.019,35.1754,35.019,35.1363,98024.0
2020-10-29 14:05:00,35.94,36.03,35.94,35.99,56812.0,35.1265,35.2145,35.1265,35.1754,56812.0
2020-10-29 14:10:00,36.01,36.03,35.96,35.98,41322.0,35.1949,35.2145,35.1461,35.1656,41322.0
2020-10-29 14:15:00,36.0,36.14,36.0,36.13,126498.0,35.1852,35.322,35.1852,35.3122,126498.0
2020-10-29 14:20:00,36.15,36.17,36.09,36.15,101370.0,35.3318,35.3513,35.2731,35.3318,101370.0
2020-10-29 14:25:00,36.14,36.2,36.12,36.19,100594.0,35.322,35.3806,35.3024,35.3709,100594.0
2020-10-29 14:30:00,36.16,36.23,36.1,36.23,50976.0,35.3415,35.4099,35.2829,35.4099,50976.0
2020-10-29 14:35:00,36.22,36.22,36.02,36.04,36700.0,35.4002,35.4002,35.2047,35.2242,36700.0
2020-10-29 14:40:00,36.06,36.11,36.02,36.04,48326.0,35.2438,35.2927,35.2047,35.2242,48326.0
2020-10-29 14:45:00,36.04,36.04,35.92,35.92,41346.0,35.2242,35.2242,35.107,35.107,41346.0
2020-10-29 14:50:00,35.92,35.97,35.88,35.97,78272.0,35.107,35.1558,35.0679,35.1558,78272.0
2020-10-29 14:55:00,35.95,36.03,35.92,35.96,41416.0,35.1363,35.2145,35.107,35.1461,41416.0
2020-10-29 15:00:00,35.97,36.05,35.92,36.05,47360.0,35.1558,35.234,35.107,35.234,47360.0
2020-10-29 15:05:00,36.02,36.06,35.94,35.94,31090.0,35.2047,35.2438,35.1265,35.1265,31090.0
2020-10-29 15:10:00,35.95,35.97,35.85,35.85,38236.0,35.1363,35.1558,35.0385,35.0385,38236.0
2020-10-29 15:15:00,35.87,35.88,35.73,35.87,68418.0,35.0581,35.0679,34.9213,35.0581,68418.0
2020-10-29 15:20:00,35.85,35.94,35.85,35.93,42200.0,35.0385,35.1265,35.0385,35.1167,42200.0
2020-10-29 15:25:00,35.92,36.0,35.88,35.94,51986.0,35.107,35.1852,35.0679,35.1265,51986.0
2020-10-29 15:30:00,35.94,35.98,35.88,35.91,29322.0,35.1265,35.1656,35.0679,35.0972,29322.0
2020-10-29 15:35:00,35.91,35.91,35.84,35.89,30782.0,35.0972,35.0972,35.0288,35.0776,30782.0
2020-10-29 15:40:00,35.87,35.95,35.82,35.85,60554.0,35.0581,35.1363,35.0092,35.0385,60554.0
2020-10-29 15:45:00,35.85,36.05,35.82,35.99,64052.0,35.0385,35.234,35.0092,35.1754,64052.0
2020-10-29 15:50:00,35.98,36.05,35.88,35.94,143318.0,35.1656,35.234,35.0679,35.1265,143318.0
2020-10-29 15:55:00,35.93,35.93,35.5,35.5,272418.0,35.1167,35.1167,34.6965,34.6965,272418.0
2020-10-30 09:30:00,35.13,35.44,35.13,35.3,404280.0,34.3348,34.6378,34.3348,34.501,404280.0
2020-10-30 09:35:00,35.3,35.38,35.23,35.36,91628.0,34.501,34.5792,34.4326,34.5596,91628.0
2020-10-30 09:40:00,35.33,35.33,35.07,35.09,57924.0,34.5303,34.5303,34.2762,34.2958,57924.0
2020-10-30 09:45:00,35.09,35.12,34.88,34.88,150284.0,34.2958,34.3251,34.0905,34.0905,150284.0
2020-10-30 09:50:00,34.88,34.98,34.84,34.95,80970.0,34.0905,34.1882,34.0514,34.1589,80970.0
2020-10-30 09:55:00,34.94,35.16,34.92,35.09,132324.0,34.1491,34.3642,34.1296,34.2958,132324.0
2020-10-30 10:00:00,35.04,35.1,34.94,35.07,85676.0,34.2469,34.3055,34.1491,34.2762,85676.0
2020-10-30 10:05:00,35.07,35.2,35.04,35.09,58622.0,34.2762,34.4033,34.2469,34.2958,58622.0
2020-10-30 10:10:00,35.1,35.13,34.88,34.93,78512.0,34.3055,34.3348,34.0905,34.1394,78512.0
2020-10-30 10:15:00,34.91,34.94,34.78,34.88,117492.0,34.1198,34.1491,33.9928,34.0905,117492.0
2020-10-30 10:20:00,34.88,34.88,34.68,34.69,59960.0,34.0905,34.0905,33.895,33.9048,59960.0
2020-10-30 10:25:00,34.69,34.71,34.43,34.49,153324.0,33.9048,33.9244,33.6507,33.7093,153324.0
2020-10-30 10:30:00,34.49,34.58,34.38,34.47,229990.0,33.7093,33.7973,33.6018,33.6898,229990.0
2020-10-30 10:35:00,34.46,34.54,34.33,34.52,144340.0,33.68,33.7582,33.553,33.7387,144340.0
2020-10-30 10:40:00,34.5,34.5,34.13,34.24,281268.0,33.7191,33.7191,33.3575,33.465,281268.0
2020-10-30 10:45:00,34.24,34.33,34.1,34.16,94516.0,33.465,33.553,33.3282,33.3868,94516.0
2020-10-30 10:50:00,34.13,34.35,34.11,34.3,71876.0,33.3575,33.5725,33.3379,33.5236,71876.0
2020-10-30 10:55:00,34.31,34.35,34.06,34.06,99282.0,33.5334,33.5725,33.2891,33.2891,99282.0
2020-10-30 11:00:00,34.06,34.46,34.06,34.38,118920.0,33.2891,33.68,33.2891,33.6018,118920.0
2020-10-30 11:05:00,34.41,34.43,34.19,34.2,81580.0,33.6311,33.6507,33.4161,33.4259,81580.0
2020-10-30 11:10:00,34.22,34.54,34.21,34.54,134940.0,33.4454,33.7582,33.4357,33.7582,134940.0
2020-10-30 11:15:00,34.52,34.52,34.3,34.33,118538.0,33.7387,33.7387,33.5236,33.553,118538.0
2020-10-30 11:20:00,34.31,34.45,34.26,34.4,76010.0,33.5334,33.6702,33.4845,33.6214,76010.0
2020-10-30 11:25:00,34.42,34.44,34.24,34.27,58892.0,33.6409,33.6605,33.465,33.4943,58892.0
2020-10-30 11:30:00,34.24,34.31,34.19,34.24,73448.0,33.465,33.5334,33.4161,33.465,73448.0
2020-10-30 11:35:00,34.26,34.34,34.19,34.23,45698.0,33.4845,33.5627,33.4161,33.4552,45698.0
2020-10-30 11:40:00,34.24,34.25,34.13,34.23,59614.0,33.465,33.4748,33.3575,33.4552,59614.0
2020-10-30 11:45:00,34.21,34.38,34.16,34.37,61412.0,33.4357,33.6018,33.3868,33.592,61412.0
2020-10-30 11:50:00,34.37,34.43,34.33,34.43,75070.0,33.592,33.6507,33.553,33.6507,75070.0
2020-10-30 11:55:00,34.42,34.42,34.32,34.38,48904.0,33.6409,33.6409,33.5432,33.6018,48904.0
2020-10-30 12:00:00,34.38,34.59,34.34,34.56,141854.0,33.6018,33.8071,33.5627,33.7777,141854.0
2020-10-30 12:05:00,34.58,34.63,34.54,34.56,55604.0,33.7973,33.8462,33.7582,33.7777,55604.0
2020-10-30 12:10:00,34.56,34.59,34.5,34.58,51822.0,33.7777,33.8071,33.7191,33.7973,51822.0
2020-10-30 12:15:00,34.56,34.74,34.56,34.73,107008.0,33.7777,33.9537,33.7777,33.9439,107008.0
2020-10-30 12:20:00,34.73,34.74,34.67,34.71,31394.0,33.9439,33.9537,33.8853,33.9244,31394.0
2020-10-30 12:25:00,34.69,34.8,34.68,34.77,34336.0,33.9048,34.0123,33.895,33.983,34336.0
2020-10-30 12:30:00,34.75,34.77,34.63,34.63,95356.0,33.9634,33.983,33.8462,33.8462,95356.0
2020-10-30 12:35:00,34.63,34.63,34.51,34.52,38252.0,33.8462,33.8462,33.7289,33.7387,38252.0
2020-10-30 12:40:00,34.54,34.56,34.48,34.51,20120.0,33.7582,33.7777,33.6996,33.7289,20120.0
2020-10-30 12:45:00,34.51,34.58,34.45,34.56,20476.0,33.7289,33.7973,33.6702,33.7777,20476.0
2020-10-30 12:50:00,34.52,34.54,34.47,34.49,17484.0,33.7387,33.7582,33.6898,33.7093,17484.0
2020-10-30 12:55:00,34.5,34.5,34.42,34.43,59570.0,33.7191,33.7191,33.6409,33.6507,59570.0
2020-10-30 13:00:00,34.42,34.54,34.37,34.45,45352.0,33.6409,33.7582,33.592,33.6702,45352.0
2020-10-30 13:05:00,34.41,34.43,34.34,34.36,25454.0,33.6311,33.6507,33.5627,33.5823,25454.0
2020-10-30 13:10:00,34.35,34.38,34.3,34.31,41240.0,33.5725,33.6018,33.5236,33.5334,41240.0
2020-10-30 13:15:00,34.3,34.35,34.24,34.3,45310.0,33.5236,33.5725,33.465,33.5236,45310.0
2020-10-30 13:20:00,34.28,34.34,34.27,34.3,13590.0,33.5041,33.5627,33.4943,33.5236,13590.0
2020-10-30 13:25:00,34.32,34.42,34.26,34.38,36452.0,33.5432,33.6409,33.4845,33.6018,36452.0
2020-10-30 13:30:00,34.37,34.38,34.24,34.24,111930.0,33.592,33.6018,33.465,33.465,111930.0
2020-10-30 13:35:00,34.24,34.25,34.08,34.19,112998.0,33.465,33.4748,33.3086,33.4161,112998.0
2020-10-30 13:40:00,34.17,34.27,34.16,34.22,65228.0,33.3966,33.4943,33.3868,33.4454,65228.0
2020-10-30 13:45:00,34.19,34.29,34.15,34.27,28058.0,33.4161,33.5139,33.377,33.4943,28058.0
2020-10-30 13:50:00,34.31,34.33,34.22,34.24,70314.0,33.5334,33.553,33.4454,33.465,70314.0
2020-10-30 13:55:00,34.25,34.38,34.25,34.32,57396.0,33.4748,33.6018,33.4748,33.5432,57396.0
2020-10-30 14:00:00,34.31,34.38,34.26,34.38,59686.0,33.5334,33.6018,33.4845,33.6018,59686.0
2020-10-30 14:05:00,34.37,34.58,34.35,34.53,77612.0,33.592,33.7973,33.5725,33.7484,77612.0
2020-10-30 14:10:00,34.56,34.56,34.38,34.38,224970.0,33.7777,33.7777,33.6018,33.6018,224970.0
2020-10-30 14:15:00,34.39,34.47,34.36,34.43,44626.0,33.6116,33.6898,33.5823,33.6507,44626.0
2020-10-30 14:20:00,34.42,34.48,34.3,34.31,105074.0,33.6409,33.6996,33.5236,33.5334,105074.0
2020-10-30 14:25:00,34.32,34.34,34.15,34.19,106644.0,33.5432,33.5627,33.377,33.4161,106644.0
2020-10-30 14:30:00,34.18,34.18,34.02,34.11,59422.0,33.4063,33.4063,33.25,33.3379,59422.0
2020-10-30 14:35:00,34.1,34.22,34.02,34.15,84272.0,33.3282,33.4454,33.25,33.377,84272.0
2020-10-30 14:40:00,34.13,34.13,33.97,33.98,209330.0,33.3575,33.3575,33.2011,33.2109,209330.0
2020-10-30 14:45:00,33.98,34.19,33.93,34.18,97018.0,33.2109,33.4161,33.162,33.4063,97018.0
2020-10-30 14:50:00,34.18,34.19,34.1,34.16,76746.0,33.4063,33.4161,33.3282,33.3868,76746.0
2020-10-30 14:55:00,34.13,34.29,34.12,34.16,126598.0,33.3575,33.5139,33.3477,33.3868,126598.0
2020-10-30 15:00:00,34.13,34.21,34.07,34.18,138694.0,33.3575,33.4357,33.2988,33.4063,138694.0
2020-10-30 15:05:00,34.16,34.21,34.04,34.06,132226.0,33.3868,33.4357,33.2695,33.2891,132226.0
2020-10-30 15:10:00,34.06,34.3,34.05,34.27,87536.0,33.2891,33.5236,33.2793,33.4943,87536.0
2020-10-30 15:15:00,34.24,34.34,34.19,34.26,135932.0,33.465,33.5627,33.4161,33.4845,135932.0
2020-10-30 15:20:00,34.25,34.36,34.24,34.34,98732.0,33.4748,33.5823,33.465,33.5627,98732.0
2020-10-30 15:25:00,34.33,34.33,34.18,34.18,81198.0,33.553,33.553,33.4063,33.4063,81198.0
2020-10-30 15:30:00,34.19,34.22,34.07,34.09,79740.0,33.4161,33.4454,33.2988,33.3184,79740.0
2020-10-30 15:35:00,34.08,34.15,33.99,34.15,204760.0,33.3086,33.377,33.2206,33.377,204760.0
2020-10-30 15:40:00,34.17,34.38,34.1,34.38,134770.0,33.3966,33.6018,33.3282,33.6018,134770.0
2020-10-30 15:45:00,34.38,34.46,34.18,34.25,150892.0,33.6018,33.68,33.4063,33.4748,150892.0
2020-10-30 15:50:00,34.21,34.44,34.21,34.35,197758.0,33.4357,33.6605,33.4357,33.5725,197758.0
2020-10-30 15:55:00,34.34,34.83,34.33,34.77,410556.0,33.5627,34.0416,33.553,33.983,410556.0
2020-11-02 09:30:00,35.55,35.6,35.4,35.45,225992.0,34.7453,34.7942,34.5987,34.6476,225992.0
2020-11-02 09:35:00,35.43,35.55,35.43,35.45,102336.0,34.6281,34.7453,34.6281,34.6476,102336.0
2020-11-02 09:40:00,35.44,35.48,35.31,35.32,85476.0,34.6378,34.6769,34.5108,34.5205,85476.0
2020-11-02 09:45:00,35.34,35.52,35.29,35.52,85082.0,34.5401,34.716,34.4912,34.716,85082.0
2020-11-02 09:50:00,35.52,35.71,35.49,35.66,104850.0,34.716,34.9017,34.6867,34.8529,104850.0
2020-11-02 09:55:00,35.66,35.7,35.6,35.67,64678.0,34.8529,34.8919,34.7942,34.8626,64678.0
2020-11-02 10:00:00,35.7,35.83,35.7,35.82,270890.0,34.8919,35.019,34.8919,35.0092,270890.0
2020-11-02 10:05:00,35.81,35.84,35.69,35.7,55946.0,34.9995,35.0288,34.8822,34.8919,55946.0
2020-11-02 10:10:00,35.72,35.79,35.69,35.77,43448.0,34.9115,34.9799,34.8822,34.9604,43448.0
2020-11-02 10:15:00,35.8,36.0,35.74,35.96,91972.0,34.9897,35.1852,34.931,35.1461,91972.0
2020-11-02 10:20:00,35.95,35.97,35.84,35.89,91930.0,35.1363,35.1558,35.0288,35.0776,91930.0
2020-11-02 10:25:00,35.88,35.93,35.84,35.85,74298.0,35.0679,35.1167,35.0288,35.0385,74298.0
2020-11-02 10:30:00,35.85,35.85,35.72,35.74,73962.0,35.0385,35.0385,34.9115,34.931,73962.0
2020-11-02 10:35:00,35.74,35.74,35.6,35.63,51032.0,34.931,34.931,34.7942,34.8235,51032.0
2020-11-02 10:40:00,35.62,35.66,35.56,35.57,27620.0,34.8138,34.8529,34.7551,34.7649,27620.0
2020-11-02 10:45:00,35.57,35.63,35.55,35.62,40804.0,34.7649,34.8235,34.7453,34.8138,40804.0
2020-11-02 10:50:00,35.63,35.66,35.52,35.59,250576.0,34.8235,34.8529,34.716,34.7844,250576.0
2020-11-02 10:55:00,35.59,35.64,35.54,35.54,18910.0,34.7844,34.8333,34.7356,34.7356,18910.0
2020-11-02 11:00:00,35.55,35.63,35.51,35.59,54592.0,34.7453,34.8235,34.7062,34.7844,54592.0
2020-11-02 11:05:00,35.59,35.63,35.55,35.61,21422.0,34.7844,34.8235,34.7453,34.804,21422.0
2020-11-02 11:10:00,35.62,35.65,35.49,35.58,14558.0,34.8138,34.8431,34.6867,34.7747,14558.0
2020-11-02 11:15:00,35.55,35.55,35.44,35.44,24274.0,34.7453,34.7453,34.6378,34.6378,24274.0
2020-11-02 11:20:00,35.46,35.48,35.38,35.48,53370.0,34.6574,34.6769,34.5792,34.6769,53370.0
2020-11-02 11:25:00,35.46,35.58,35.45,35.53,33906.0,34.6574,34.7747,34.6476,34.7258,33906.0
2020-11-02 11:30:00,35.59,35.6,35.52,35.56,25638.0,34.7844,34.7942,34.716,34.7551,25638.0
2020-11-02 11:35:00,35.54,35.58,35.49,35.53,20676.0,34.7356,34.7747,34.6867,34.7258,20676.0
2020-11-02 11:40:00,35.55,35.73,35.54,35.72,40978.0,34.7453,34.9213,34.7356,34.9115,40978.0
2020-11-02 11:45:00,35.72,35.73,35.67,35.69,32726.0,34.9115,34.9213,34.8626,34.8822,32726.0
2020-11-02 11:50:00,35.67,35.71,35.63,35.69,18204.0,34.8626,34.9017,34.8235,34.8822,18204.0
2020-11-02 11:55:00,35.7,35.71,35.63,35.63,37704.0,34.8919,34.9017,34.8235,34.8235,37704.0
2020-11-02 12:00:00,35.63,35.63,35.54,35.57,14466.0,34.8235,34.8235,34.7356,34.7649,14466.0
2020-11-02 12:05:00,35.57,35.68,35.56,35.63,44112.0,34.7649,34.8724,34.7551,34.8235,44112.0
2020-11-02 12:10:00,35.63,35.66,35.53,35.57,16272.0,34.8235,34.8529,34.7258,34.7649,16272.0
2020-11-02 12:15:00,35.57,35.63,35.53,35.53,38052.0,34.7649,34.8235,34.7258,34.7258,38052.0
2020-11-02 12:20:00,35.52,35.58,35.5,35.58,26278.0,34.716,34.7747,34.6965,34.7747,26278.0
2020-11-02 12:25:00,35.6,35.66,35.55,35.66,25416.0,34.7942,34.8529,34.7453,34.8529,25416.0
2020-11-02 12:30:00,35.66,35.66,35.54,35.57,13964.0,34.8529,34.8529,34.7356,34.7649,13964.0
2020-11-02 12:35:00,35.59,35.59,35.45,35.45,21206.0,34.7844,34.7844,34.6476,34.6476,21206.0
2020-11-02 12:40:00,35.46,35.46,35.35,35.35,30796.0,34.6574,34.6574,34.5499,34.5499,30796.0
2020-11-02 12:45:00,35.33,35.35,35.23,35.3,35160.0,34.5303,34.5499,34.4326,34.501,35160.0
2020-11-02 12:50:00,35.27,35.35,35.26,35.3,33410.0,34.4717,34.5499,34.4619,34.501,33410.0
2020-11-02 12:55:00,35.3,35.35,35.27,35.35,24396.0,34.501,34.5499,34.4717,34.5499,24396.0
2020-11-02 13:00:00,35.35,35.38,35.22,35.28,35588.0,34.5499,34.5792,34.4228,34.4815,35588.0
2020-11-02 13:05:00,35.24,35.27,35.16,35.21,27676.0,34.4424,34.4717,34.3642,34.413,27676.0
2020-11-02 13:10:00,35.22,35.22,35.14,35.15,11508.0,34.4228,34.4228,34.3446,34.3544,11508.0
2020-11-02 13:15:00,35.13,35.16,35.04,35.06,59134.0,34.3348,34.3642,34.2469,34.2664,59134.0
2020-11-02 13:20:00,35.06,35.13,35.0,35.09,67248.0,34.2664,34.3348,34.2078,34.2958,67248.0
2020-11-02 13:25:00,35.05,35.13,35.04,35.13,24566.0,34.2567,34.3348,34.2469,34.3348,24566.0
2020-11-02 13:30:00,35.12,35.18,35.08,35.18,40922.0,34.3251,34.3837,34.286,34.3837,40922.0
2020-11-02 13:35:00,35.16,35.18,35.05,35.09,24646.0,34.3642,34.3837,34.2567,34.2958,24646.0
2020-11-02 13:40:00,35.09,35.19,35.09,35.16,10702.0,34.2958,34.3935,34.2958,34.3642,10702.0
2020-11-02 13:45:00,35.13,35.17,35.08,35.09,10396.0,34.3348,34.3739,34.286,34.2958,10396.0
2020-11-02 13:50:00,35.09,35.11,34.93,34.97,58374.0,34.2958,34.3153,34.1394,34.1785,58374.0
2020-11-02 13:55:00,34.94,34.97,34.92,34.94,32882.0,34.1491,34.1785,34.1296,34.1491,32882.0
2020-11-02 14:00:00,34.93,35.03,34.92,34.98,38020.0,34.1394,34.2371,34.1296,34.1882,38020.0
2020-11-02 14:05:00,34.98,35.08,34.97,35.04,38054.0,34.1882,34.286,34.1785,34.2469,38054.0
2020-11-02 14:10:00,35.06,35.11,35.02,35.06,17998.0,34.2664,34.3153,34.2273,34.2664,17998.0
2020-11-02 14:15:00,35.04,35.06,35.0,35.03,22678.0,34.2469,34.2664,34.2078,34.2371,22678.0
2020-11-02 14:20:00,35.03,35.27,35.02,35.27,143778.0,34.2371,34.4717,34.2273,34.4717,143778.0
2020-11-02 14:25:00,35.25,35.3,35.23,35.3,38734.0,34.4521,34.501,34.4326,34.501,38734.0
2020-11-02 14:30:00,35.31,35.35,35.23,35.24,52982.0,34.5108,34.5499,34.4326,34.4424,52982.0
2020-11-02 14:35:00,35.27,35.36,35.27,35.31,26364.0,34.4717,34.5596,34.4717,34.5108,26364.0
2020-11-02 14:40:00,35.31,35.35,35.31,35.33,19120.0,34.5108,34.5499,34.5108,34.5303,19120.0
2020-11-02 14:45:00,35.35,35.49,35.35,35.4,94098.0,34.5499,34.6867,34.5499,34.5987,94098.0
2020-11-02 14:50:00,35.41,35.44,35.32,35.33,40838.0,34.6085,34.6378,34.5205,34.5303,40838.0
2020-11-02 14:55:00,35.32,35.37,35.28,35.37,27218.0,34.5205,34.5694,34.4815,34.5694,27218.0
2020-11-02 15:00:00,35.37,35.5,35.36,35.41,55016.0,34.5694,34.6965,34.5596,34.6085,55016.0
2020-11-02 15:05:00,35.39,35.4,35.35,35.37,16946.0,34.589,34.5987,34.5499,34.5694,16946.0
2020-11-02 15:10:00,35.4,35.45,35.37,35.4,18218.0,34.5987,34.6476,34.5694,34.5987,18218.0
2020-11-02 15:15:00,35.42,35.55,35.42,35.53,63826.0,34.6183,34.7453,34.6183,34.7258,63826.0
2020-11-02 15:20:00,35.53,35.57,35.51,35.52,39642.0,34.7258,34.7649,34.7062,34.716,39642.0
2020-11-02 15:25:00,35.52,35.54,35.46,35.49,48612.0,34.716,34.7356,34.6574,34.6867,48612.0
2020-11-02 15:30:00,35.5,35.59,35.37,35.38,40844.0,34.6965,34.7844,34.5694,34.5792,40844.0
2020-11-02 15:35:00,35.39,35.4,35.3,35.33,86582.0,34.589,34.5987,34.501,34.5303,86582.0
2020-11-02 15:40:00,35.34,35.35,35.22,35.22,50628.0,34.5401,34.5499,34.4228,34.4228,50628.0
2020-11-02 15:45:00,35.2,35.39,35.2,35.35,54032.0,34.4033,34.589,34.4033,34.5499,54032.0
2020-11-02 15:50:00,35.35,35.42,35.27,35.4,105794.0,34.5499,34.6183,34.4717,34.5987,105794.0
2020-11-02 15:55:00,35.4,35.57,35.36,35.54,190520.0,34.5987,34.7649,34.5596,34.7356,190520.0
2020-11-03 09:30:00,36.3,36.35,36.19,36.24,226922.0,35.4784,35.5272,35.3709,35.4197,226922.0
2020-11-03 09:35:00,36.23,36.31,36.2,36.29,73402.0,35.4099,35.4881,35.3806,35.4686,73402.0
2020-11-03 09:40:00,36.28,36.38,36.25,36.37,51070.0,35.4588,35.5566,35.4295,35.5468,51070.0
2020-11-03 09:45:00,36.38,36.51,36.34,36.5,94132.0,35.5566,35.6836,35.5175,35.6738,94132.0
2020-11-03 09:50:00,36.5,36.68,36.49,36.66,182570.0,35.6738,35.8498,35.6641,35.8302,182570.0
2020-11-03 09:55:00,36.66,36.7,36.62,36.66,132972.0,35.8302,35.8693,35.7911,35.8302,132972.0
2020-11-03 10:00:00,36.68,36.88,36.63,36.88,63868.0,35.8498,36.0452,35.8009,36.0452,63868.0
2020-11-03 10:05:00,36.87,36.92,36.82,36.84,61764.0,36.0355,36.0843,35.9866,36.0061,61764.0
2020-11-03 10:10:00,36.84,36.88,36.8,36.88,101118.0,36.0061,36.0452,35.967,36.0452,101118.0
2020-11-03 10:15:00,36.9,37.15,36.9,37.15,85494.0,36.0648,36.3091,36.0648,36.3091,85494.0
2020-11-03 10:20:00,37.16,37.23,37.12,37.2,124986.0,36.3189,36.3873,36.2798,36.358,124986.0
2020-11-03 10:25:00,37.19,37.2,37.08,37.1,56064.0,36.3482,36.358,36.2407,36.2603,56064.0
2020-11-03 10:30:00,37.11,37.14,37.0,37.0,49800.0,36.27,36.2994,36.1625,36.1625,49800.0
2020-11-03 10:35:00,36.99,37.04,36.96,37.02,57668.0,36.1527,36.2016,36.1234,36.1821,57668.0
2020-11-03 10:40:00,37.03,37.06,36.97,37.01,108590.0,36.1918,36.2212,36.1332,36.1723,108590.0
2020-11-03 10:45:00,37.01,37.1,36.99,37.1,31776.0,36.1723,36.2603,36.1527,36.2603,31776.0
2020-11-03 10:50:00,37.12,37.13,37.02,37.08,69808.0,36.2798,36.2896,36.1821,36.2407,69808.0
2020-11-03 10:55:00,37.09,37.21,37.05,37.2,46550.0,36.2505,36.3678,36.2114,36.358,46550.0
2020-11-03 11:00:00,37.21,37.27,37.09,37.17,24554.0,36.3678,36.4264,36.2505,36.3287,24554.0
2020-11-03 11:05:00,37.16,37.16,37.12,37.15,5046.0,36.3189,36.3189,36.2798,36.3091,5046.0
2020-11-03 11:10:00,37.13,37.15,37.08,37.13,14742.0,36.2896,36.3091,36.2407,36.2896,14742.0
2020-11-03 11:15:00,37.14,37.18,37.1,37.15,30418.0,36.2994,36.3384,36.2603,36.3091,30418.0
2020-11-03 11:20:00,37.17,37.22,37.17,37.2,30142.0,36.3287,36.3775,36.3287,36.358,30142.0
2020-11-03 11:25:00,37.22,37.22,37.13,37.13,53320.0,36.3775,36.3775,36.2896,36.2896,53320.0
2020-11-03 11:30:00,37.16,37.2,37.12,37.2,48496.0,36.3189,36.358,36.2798,36.358,48496.0
2020-11-03 11:35:00,37.19,37.27,37.16,37.27,32280.0,36.3482,36.4264,36.3189,36.4264,32280.0
2020-11-03 11:40:00,37.27,37.27,37.18,37.2,27774.0,36.4264,36.4264,36.3384,36.358,27774.0
2020-11-03 11:45:00,37.19,37.19,37.13,37.13,19318.0,36.3482,36.3482,36.2896,36.2896,19318.0
2020-11-03 11:50:00,37.13,37.15,37.04,37.04,10792.0,36.2896,36.3091,36.2016,36.2016,10792.0
2020-11-03 11:55:00,37.03,37.04,36.98,36.99,23812.0,36.1918,36.2016,36.143,36.1527,23812.0
2020-11-03 12:00:00,37.02,37.04,36.92,36.94,52622.0,36.1821,36.2016,36.0843,36.1039,52622.0
2020-11-03 12:05:00,36.94,36.97,36.89,36.97,43624.0,36.1039,36.1332,36.055,36.1332,43624.0
2020-11-03 12:10:00,36.95,36.99,36.92,36.98,9448.0,36.1137,36.1527,36.0843,36.143,9448.0
2020-11-03 12:15:00,36.97,37.01,36.97,36.97,6966.0,36.1332,36.1723,36.1332,36.1332,6966.0
2020-11-03 12:20:00,36.96,37.02,36.96,36.99,7696.0,36.1234,36.1821,36.1234,36.1527,7696.0
2020-11-03 12:25:00,36.98,37.02,36.95,37.02,23256.0,36.143,36.1821,36.1137,36.1821,23256.0
2020-11-03 12:30:00,37.02,37.05,37.02,37.05,21708.0,36.1821,36.2114,36.1821,36.2114,21708.0
2020-11-03 12:35:00,37.04,37.04,36.98,37.0,9458.0,36.2016,36.2016,36.143,36.1625,9458.0
2020-11-03 12:40:00,37.01,37.01,36.97,36.98,38842.0,36.1723,36.1723,36.1332,36.143,38842.0
2020-11-03 12:45:00,36.97,36.98,36.93,36.97,12398.0,36.1332,36.143,36.0941,36.1332,12398.0
2020-11-03 12:50:00,36.98,36.98,36.87,36.88,12144.0,36.143,36.143,36.0355,36.0452,12144.0
2020-11-03 12:55:00,36.88,36.89,36.83,36.84,75630.0,36.0452,36.055,35.9964,36.0061,75630.0
2020-11-03 13:00:00,36.85,36.91,36.85,36.88,23430.0,36.0159,36.0746,36.0159,36.0452,23430.0
2020-11-03 13:05:00,36.87,36.91,36.85,36.88,8432.0,36.0355,36.0746,36.0159,36.0452,8432.0
2020-11-03 13:10:00,36.9,36.93,36.85,36.85,13726.0,36.0648,36.0941,36.0159,36.0159,13726.0
2020-11-03 13:15:00,36.88,36.88,36.83,36.87,30408.0,36.0452,36.0452,35.9964,36.0355,30408.0
2020-11-03 13:20:00,36.85,36.88,36.82,36.88,29692.0,36.0159,36.0452,35.9866,36.0452,29692.0
2020-11-03 13:25:00,36.9,36.9,36.81,36.82,22098.0,36.0648,36.0648,35.9768,35.9866,22098.0
2020-11-03 13:30:00,36.85,36.9,36.84,36.87,28148.0,36.0159,36.0648,36.0061,36.0355,28148.0
2020-11-03 13:35:00,36.87,36.91,36.76,36.81,41556.0,36.0355,36.0746,35.928,35.9768,41556.0
2020-11-03 13:40:00,36.8,36.85,36.74,36.84,26602.0,35.967,36.0159,35.9084,36.0061,26602.0
2020-11-03 13:45:00,36.85,36.85,36.69,36.7,33106.0,36.0159,36.0159,35.8595,35.8693,33106.0
2020-11-03 13:50:00,36.7,36.72,36.61,36.63,27724.0,35.8693,35.8889,35.7813,35.8009,27724.0
2020-11-03 13:55:00,36.62,36.63,36.55,36.59,25888.0,35.7911,35.8009,35.7227,35.7618,25888.0
2020-11-03 14:00:00,36.58,36.68,36.56,36.65,55178.0,35.752,35.8498,35.7325,35.8204,55178.0
2020-11-03 14:05:00,36.64,36.69,36.63,36.65,26240.0,35.8107,35.8595,35.8009,35.8204,26240.0
2020-11-03 14:10:00,36.69,36.83,36.69,36.8,65338.0,35.8595,35.9964,35.8595,35.967,65338.0
2020-11-03 14:15:00,36.8,36.81,36.71,36.76,67292.0,35.967,35.9768,35.8791,35.928,67292.0
2020-11-03 14:20:00,36.77,36.82,36.7,36.72,41004.0,35.9377,35.9866,35.8693,35.8889,41004.0
2020-11-03 14:25:00,36.74,36.76,36.68,36.7,39110.0,35.9084,35.928,35.8498,35.8693,39110.0
2020-11-03 14:30:00,36.73,36.88,36.69,36.88,105092.0,35.8986,36.0452,35.8595,36.0452,105092.0
2020-11-03 14:35:00,36.87,36.89,36.84,36.85,16850.0,36.0355,36.055,36.0061,36.0159,16850.0
2020-11-03 14:40:00,36.86,36.92,36.85,36.89,26058.0,36.0257,36.0843,36.0159,36.055,26058.0
2020-11-03 14:45:00,36.88,36.95,36.87,36.94,28726.0,36.0452,36.1137,36.0355,36.1039,28726.0
2020-11-03 14:50:00,36.92,36.93,36.87,36.88,11630.0,36.0843,36.0941,36.0355,36.0452,11630.0
2020-11-03 14:55:00,36.87,36.88,36.85,36.87,28726.0,36.0355,36.0452,36.0159,36.0355,28726.0
2020-11-03 15:00:00,36.87,36.88,36.73,36.76,66422.0,36.0355,36.0452,35.8986,35.928,66422.0
2020-11-03 15:05:00,36.75,36.77,36.67,36.7,47056.0,35.9182,35.9377,35.84,35.8693,47056.0
2020-11-03 15:10:00,36.7,36.79,36.7,36.74,83694.0,35.8693,35.9573,35.8693,35.9084,83694.0
2020-11-03 15:15:00,36.74,36.79,36.73,36.78,42946.0,35.9084,35.9573,35.8986,35.9475,42946.0
2020-11-03 15:20:00,36.77,36.85,36.68,36.71,92184.0,35.9377,36.0159,35.8498,35.8791,92184.0
2020-11-03 15:25:00,36.74,36.9,36.73,36.88,50474.0,35.9084,36.0648,35.8986,36.0452,50474.0
2020-11-03 15:30:00,36.89,37.04,36.86,37.04,79610.0,36.055,36.2016,36.0257,36.2016,79610.0
2020-11-03 15:35:00,37.04,37.07,36.98,37.05,70852.0,36.2016,36.2309,36.143,36.2114,70852.0
2020-11-03 15:40:00,37.05,37.2,37.04,37.06,125164.0,36.2114,36.358,36.2016,36.2212,125164.0
2020-11-03 15:45:00,37.05,37.15,37.05,37.13,90862.0,36.2114,36.3091,36.2114,36.2896,90862.0
2020-11-03 15:50:00,37.12,37.24,37.05,37.22,140356.0,36.2798,36.3971,36.2114,36.3775,140356.0
2020-11-03 15:55:00,37.21,37.21,36.79,36.79,369708.0,36.3678,36.3678,35.9573,35.9573,369708.0
2020-11-04 09:30:00,37.85,38.16,37.85,37.98,319350.0,36.9933,37.2963,36.9933,37.1203,319350.0
2020-11-04 09:35:00,38.01,38.04,37.59,37.66,302364.0,37.1497,37.179,36.7392,36.8076,302364.0
2020-11-04 09:40:00,37.68,37.92,37.63,37.88,306554.0,36.8271,37.0617,36.7783,37.0226,306554.0
2020-11-04 09:45:00,37.86,38.02,37.73,37.92,208738.0,37.0031,37.1594,36.876,37.0617,208738.0
2020-11-04 09:50:00,37.91,37.96,37.81,37.88,86656.0,37.0519,37.1008,36.9542,37.0226,86656.0
2020-11-04 09:55:00,37.88,38.2,37.86,38.2,142752.0,37.0226,37.3354,37.0031,37.3354,142752.0
2020-11-04 10:00:00,38.23,38.49,38.18,38.46,286264.0,37.3647,37.6188,37.3158,37.5895,286264.0
2020-11-04 10:05:00,38.46,38.63,38.42,38.55,414658.0,37.5895,37.7556,37.5504,37.6774,414658.0
2020-11-04 10:10:00,38.57,38.69,38.52,38.65,149504.0,37.697,37.8143,37.6481,37.7752,149504.0
2020-11-04 10:15:00,38.65,38.89,38.6,38.83,118188.0,37.7752,38.0097,37.7263,37.9511,118188.0
2020-11-04 10:20:00,38.84,39.09,38.84,38.95,178250.0,37.9609,38.2052,37.9609,38.0684,178250.0
2020-11-04 10:25:00,38.95,38.98,38.77,38.79,67224.0,38.0684,38.0977,37.8925,37.912,67224.0
2020-11-04 10:30:00,38.82,38.84,38.71,38.79,74080.0,37.9413,37.9609,37.8338,37.912,74080.0
2020-11-04 10:35:00,38.79,38.81,38.54,38.6,116420.0,37.912,37.9316,37.6677,37.7263,116420.0
2020-11-04 10:40:00,38.58,38.68,38.57,38.64,141712.0,37.7068,37.8045,37.697,37.7654,141712.0
2020-11-04 10:45:00,38.67,38.77,38.6,38.73,171882.0,37.7947,37.8925,37.7263,37.8534,171882.0
2020-11-04 10:50:00,38.73,38.91,38.72,38.91,83700.0,37.8534,38.0293,37.8436,38.0293,83700.0
2020-11-04 10:55:00,38.91,38.95,38.85,38.95,88106.0,38.0293,38.0684,37.9706,38.0684,88106.0
2020-11-04 11:00:00,38.94,38.99,38.84,38.91,82914.0,38.0586,38.1075,37.9609,38.0293,82914.0
2020-11-04 11:05:00,38.92,38.94,38.77,38.77,106372.0,38.0391,38.0586,37.8925,37.8925,106372.0
2020-11-04 11:10:00,38.77,38.77,38.67,38.7,75222.0,37.8925,37.8925,37.7947,37.824,75222.0
2020-11-04 11:15:00,38.7,38.77,38.63,38.77,132074.0,37.824,37.8925,37.7556,37.8925,132074.0
2020-11-04 11:20:00,38.77,38.88,38.72,38.85,56352.0,37.8925,38.0,37.8436,37.9706,56352.0
2020-11-04 11:25:00,38.88,38.94,38.83,38.9,44894.0,38.0,38.0586,37.9511,38.0195,44894.0
2020-11-04 11:30:00,38.88,39.05,38.88,38.96,74628.0,38.0,38.1661,38.0,38.0782,74628.0
2020-11-04 11:35:00,38.98,39.04,38.94,38.99,53154.0,38.0977,38.1563,38.0586,38.1075,53154.0
2020-11-04 11:40:00,39.0,39.02,38.92,38.94,58486.0,38.1173,38.1368,38.0391,38.0586,58486.0
2020-11-04 11:45:00,38.96,39.02,38.91,38.96,46172.0,38.0782,38.1368,38.0293,38.0782,46172.0
2020-11-04 11:50:00,38.97,39.03,38.95,39.02,24696.0,38.0879,38.1466,38.0684,38.1368,24696.0
2020-11-04 11:55:00,39.01,39.2,38.99,39.14,129618.0,38.127,38.3127,38.1075,38.2541,129618.0
2020-11-04 12:00:00,39.13,39.22,39.1,39.21,70502.0,38.2443,38.3323,38.215,38.3225,70502.0
2020-11-04 12:05:00,39.2,39.2,39.08,39.11,51326.0,38.3127,38.3127,38.1954,38.2248,51326.0
2020-11-04 12:10:00,39.12,39.17,39.06,39.13,38442.0,38.2345,38.2834,38.1759,38.2443,38442.0
2020-11-04 12:15:00,39.15,39.26,39.13,39.22,99038.0,38.2639,38.3714,38.2443,38.3323,99038.0
2020-11-04 12:20:00,39.21,39.41,39.21,39.38,150226.0,38.3225,38.518,38.3225,38.4886,150226.0
2020-11-04 12:25:00,39.37,39.39,39.27,39.29,84644.0,38.4789,38.4984,38.3811,38.4007,84644.0
2020-11-04 12:30:00,39.31,39.35,39.29,39.34,46852.0,38.4202,38.4593,38.4007,38.4496,46852.0
2020-11-04 12:35:00,39.31,39.36,39.27,39.33,35586.0,38.4202,38.4691,38.3811,38.4398,35586.0
2020-11-04 12:40:00,39.3,39.39,39.29,39.34,23796.0,38.4105,38.4984,38.4007,38.4496,23796.0
2020-11-04 12:45:00,39.34,39.35,39.25,39.27,67538.0,38.4496,38.4593,38.3616,38.3811,67538.0
2020-11-04 12:50:00,39.28,39.28,39.18,39.18,42188.0,38.3909,38.3909,38.2932,38.2932,42188.0
2020-11-04 12:55:00,39.16,39.22,39.14,39.16,24956.0,38.2736,38.3323,38.2541,38.2736,24956.0
2020-11-04 13:00:00,39.16,39.17,39.09,39.1,32184.0,38.2736,38.2834,38.2052,38.215,32184.0
2020-11-04 13:05:00,39.12,39.13,38.99,39.07,77606.0,38.2345,38.2443,38.1075,38.1857,77606.0
2020-11-04 13:10:00,39.07,39.13,39.02,39.08,81218.0,38.1857,38.2443,38.1368,38.1954,81218.0
2020-11-04 13:15:00,39.08,39.11,38.99,38.99,88768.0,38.1954,38.2248,38.1075,38.1075,88768.0
2020-11-04 13:20:00,39.01,39.03,38.98,39.02,40314.0,38.127,38.1466,38.0977,38.1368,40314.0
2020-11-04 13:25:00,39.04,39.06,38.99,39.05,59230.0,38.1563,38.1759,38.1075,38.1661,59230.0
2020-11-04 13:30:00,39.05,39.19,39.01,39.18,64834.0,38.1661,38.3029,38.127,38.2932,64834.0
2020-11-04 13:35:00,39.17,39.23,39.13,39.18,67140.0,38.2834,38.342,38.2443,38.2932,67140.0
2020-11-04 13:40:00,39.18,39.19,38.87,38.93,106118.0,38.2932,38.3029,37.9902,38.0488,106118.0
2020-11-04 13:45:00,38.94,38.99,38.91,38.93,48172.0,38.0586,38.1075,38.0293,38.0488,48172.0
2020-11-04 13:50:00,38.92,38.99,38.88,38.98,70012.0,38.0391,38.1075,38.0,38.0977,70012.0
2020-11-04 13:55:00,38.96,39.02,38.9,38.94,81668.0,38.0782,38.1368,38.0195,38.0586,81668.0
2020-11-04 14:00:00,38.95,39.09,38.9,38.91,78930.0,38.0684,38.2052,38.0195,38.0293,78930.0
2020-11-04 14:05:00,38.91,39.03,38.87,38.98,205114.0,38.0293,38.1466,37.9902,38.0977,205114.0
2020-11-04 14:10:00,38.99,39.05,38.98,39.02,53650.0,38.1075,38.1661,38.0977,38.1368,53650.0
2020-11-04 14:15:00,39.02,39.02,38.88,38.95,85196.0,38.1368,38.1368,38.0,38.0684,85196.0
2020-11-04 14:20:00,38.94,39.05,38.94,39.0,75652.0,38.0586,38.1661,38.0586,38.1173,75652.0
2020-11-04 14:25:00,38.99,39.01,38.92,38.96,33000.0,38.1075,38.127,38.0391,38.0782,33000.0
2020-11-04 14:30:00,38.97,38.99,38.91,38.94,37696.0,38.0879,38.1075,38.0293,38.0586,37696.0
2020-11-04 14:35:00,38.95,38.99,38.9,38.91,45414.0,38.0684,38.1075,38.0195,38.0293,45414.0
2020-11-04 14:40:00,38.91,38.91,38.73,38.77,129368.0,38.0293,38.0293,37.8534,37.8925,129368.0
2020-11-04 14:45:00,38.77,38.86,38.77,38.81,138054.0,37.8925,37.9804,37.8925,37.9316,138054.0
2020-11-04 14:50:00,38.8,38.93,38.8,38.88,44718.0,37.9218,38.0488,37.9218,38.0,44718.0
2020-11-04 14:55:00,38.88,38.91,38.81,38.84,83916.0,38.0,38.0293,37.9316,37.9609,83916.0
2020-11-04 15:00:00,38.85,38.91,38.67,38.71,105698.0,37.9706,38.0293,37.7947,37.8338,105698.0
2020-11-04 15:05:00,38.69,38.72,38.61,38.71,124766.0,37.8143,37.8436,37.7361,37.8338,124766.0
2020-11-04 15:10:00,38.7,38.7,38.6,38.64,90420.0,37.824,37.824,37.7263,37.7654,90420.0
2020-11-04 15:15:00,38.63,38.63,38.49,38.51,117112.0,37.7556,37.7556,37.6188,37.6383,117112.0
2020-11-04 15:20:00,38.5,38.6,38.49,38.58,111810.0,37.6286,37.7263,37.6188,37.7068,111810.0
2020-11-04 15:25:00,38.6,38.63,38.48,38.49,48518.0,37.7263,37.7556,37.609,37.6188,48518.0
2020-11-04 15:30:00,38.49,38.6,38.44,38.59,98830.0,37.6188,37.7263,37.5699,37.7165,98830.0
2020-11-04 15:35:00,38.59,38.63,38.49,38.53,93576.0,37.7165,37.7556,37.6188,37.6579,93576.0
2020-11-04 15:40:00,38.53,38.56,38.46,38.49,78560.0,37.6579,37.6872,37.5895,37.6188,78560.0
2020-11-04 15:45:00,38.49,38.65,38.43,38.48,131784.0,37.6188,37.7752,37.5602,37.609,131784.0
2020-11-04 15:50:00,38.48,38.67,38.46,38.67,97402.0,37.609,37.7947,37.5895,37.7947,97402.0
2020-11-04 15:55:00,38.63,38.63,38.36,38.43,286576.0,37.7556,37.7556,37.4917,37.5602,286576.0
2020-11-05 09:30:00,39.73,39.77,39.64,39.74,1028492.0,38.8307,38.8698,38.7428,38.8405,1028492.0
2020-11-05 09:35:00,39.74,39.82,39.72,39.82,279596.0,38.8405,38.9187,38.821,38.9187,279596.0
2020-11-05 09:40:00,39.83,39.85,39.75,39.81,84538.0,38.9285,38.948,38.8503,38.9089,84538.0
2020-11-05 09:45:00,39.82,39.99,39.8,39.92,128146.0,38.9187,39.0848,38.8991,39.0164,128146.0
2020-11-05 09:50:00,39.92,40.04,39.91,40.03,118010.0,39.0164,39.1337,39.0067,39.1239,118010.0
2020-11-05 09:55:00,40.04,40.05,39.87,39.87,138432.0,39.1337,39.1435,38.9676,38.9676,138432.0
2020-11-05 10:00:00,39.88,40.0,39.85,39.97,81706.0,38.9773,39.0946,38.948,39.0653,81706.0
2020-11-05 10:05:00,39.99,40.09,39.98,40.08,118698.0,39.0848,39.1826,39.0751,39.1728,118698.0
2020-11-05 10:10:00,40.08,40.18,40.07,40.12,85930.0,39.1728,39.2705,39.163,39.2119,85930.0
2020-11-05 10:15:00,40.13,40.37,40.13,40.36,133060.0,39.2217,39.4562,39.2217,39.4465,133060.0
2020-11-05 10:20:00,40.33,40.38,40.3,40.3,110126.0,39.4171,39.466,39.3878,39.3878,110126.0
2020-11-05 10:25:00,40.31,40.31,40.09,40.09,125216.0,39.3976,39.3976,39.1826,39.1826,125216.0
2020-11-05 10:30:00,40.1,40.15,40.06,40.13,56912.0,39.1924,39.2412,39.1533,39.2217,56912.0
2020-11-05 10:35:00,40.1,40.24,40.06,40.08,175440.0,39.1924,39.3292,39.1533,39.1728,175440.0
2020-11-05 10:40:00,40.08,40.21,40.05,40.15,78558.0,39.1728,39.2999,39.1435,39.2412,78558.0
2020-11-05 10:45:00,40.16,40.25,40.09,40.23,231568.0,39.251,39.339,39.1826,39.3194,231568.0
2020-11-05 10:50:00,40.21,40.26,40.19,40.23,84844.0,39.2999,39.3487,39.2803,39.3194,84844.0
2020-11-05 10:55:00,40.22,40.26,40.17,40.26,87634.0,39.3096,39.3487,39.2608,39.3487,87634.0
2020-11-05 11:00:00,40.27,40.31,40.21,40.21,80398.0,39.3585,39.3976,39.2999,39.2999,80398.0
2020-11-05 11:05:00,40.2,40.24,40.12,40.12,70390.0,39.2901,39.3292,39.2119,39.2119,70390.0
2020-11-05 11:10:00,40.13,40.16,39.99,40.13,190710.0,39.2217,39.251,39.0848,39.2217,190710.0
2020-11-05 11:15:00,40.13,40.2,40.13,40.17,103514.0,39.2217,39.2901,39.2217,39.2608,103514.0
2020-11-05 11:20:00,40.17,40.2,40.11,40.15,31876.0,39.2608,39.2901,39.2021,39.2412,31876.0
2020-11-05 11:25:00,40.15,40.18,40.12,40.13,24306.0,39.2412,39.2705,39.2119,39.2217,24306.0
2020-11-05 11:30:00,40.15,40.18,40.12,40.17,13230.0,39.2412,39.2705,39.2119,39.2608,13230.0
2020-11-05 11:35:00,40.15,40.16,40.0,40.01,47822.0,39.2412,39.251,39.0946,39.1044,47822.0
2020-11-05 11:40:00,40.04,40.07,40.01,40.04,16824.0,39.1337,39.163,39.1044,39.1337,16824.0
2020-11-05 11:45:00,40.03,40.09,40.03,40.09,17248.0,39.1239,39.1826,39.1239,39.1826,17248.0
2020-11-05 11:50:00,40.08,40.09,39.97,39.99,25560.0,39.1728,39.1826,39.0653,39.0848,25560.0
2020-11-05 11:55:00,40.02,40.02,39.94,39.96,79446.0,39.1142,39.1142,39.036,39.0555,79446.0
2020-11-05 12:00:00,39.96,40.04,39.94,40.01,32886.0,39.0555,39.1337,39.036,39.1044,32886.0
2020-11-05 12:05:00,40.01,40.04,39.9,40.0,98890.0,39.1044,39.1337,38.9969,39.0946,98890.0
2020-11-05 12:10:00,40.02,40.06,39.96,39.97,26754.0,39.1142,39.1533,39.0555,39.0653,26754.0
2020-11-05 12:15:00,39.98,39.98,39.77,39.78,50536.0,39.0751,39.0751,38.8698,38.8796,50536.0
2020-11-05 12:20:00,39.8,39.81,39.63,39.69,85662.0,38.8991,38.9089,38.733,38.7916,85662.0
2020-11-05 12:25:00,39.69,39.74,39.67,39.69,37990.0,38.7916,38.8405,38.7721,38.7916,37990.0
2020-11-05 12:30:00,39.72,39.74,39.66,39.67,25500.0,38.821,38.8405,38.7623,38.7721,25500.0
2020-11-05 12:35:00,39.68,39.85,39.66,39.83,31740.0,38.7819,38.948,38.7623,38.9285,31740.0
2020-11-05 12:40:00,39.82,39.88,39.81,39.88,17002.0,38.9187,38.9773,38.9089,38.9773,17002.0
2020-11-05 12:45:00,39.87,39.94,39.87,39.93,23644.0,38.9676,39.036,38.9676,39.0262,23644.0
2020-11-05 12:50:00,39.95,39.98,39.94,39.97,17292.0,39.0457,39.0751,39.036,39.0653,17292.0
2020-11-05 12:55:00,39.97,40.0,39.97,40.0,15318.0,39.0653,39.0946,39.0653,39.0946,15318.0
2020-11-05 13:00:00,40.0,40.15,39.99,40.13,129906.0,39.0946,39.2412,39.0848,39.2217,129906.0
2020-11-05 13:05:00,40.1,40.13,40.1,40.11,21768.0,39.1924,39.2217,39.1924,39.2021,21768.0
2020-11-05 13:10:00,40.12,40.15,40.09,40.1,35858.0,39.2119,39.2412,39.1826,39.1924,35858.0
2020-11-05 13:15:00,40.1,40.1,40.04,40.08,14678.0,39.1924,39.1924,39.1337,39.1728,14678.0
2020-11-05 13:20:00,40.08,40.12,40.06,40.09,43330.0,39.1728,39.2119,39.1533,39.1826,43330.0
2020-11-05 13:25:00,40.1,40.1,40.06,40.07,20842.0,39.1924,39.1924,39.1533,39.163,20842.0
2020-11-05 13:30:00,40.09,40.1,40.06,40.07,7150.0,39.1826,39.1924,39.1533,39.163,7150.0
2020-11-05 13:35:00,40.07,40.12,40.07,40.12,16112.0,39.163,39.2119,39.163,39.2119,16112.0
2020-11-05 13:40:00,40.13,40.18,40.1,40.18,20364.0,39.2217,39.2705,39.1924,39.2705,20364.0
2020-11-05 13:45:00,40.18,40.19,40.15,40.16,20212.0,39.2705,39.2803,39.2412,39.251,20212.0
2020-11-05 13:50:00,40.15,40.16,40.09,40.13,36830.0,39.2412,39.251,39.1826,39.2217,36830.0
2020-11-05 13:55:00,40.13,40.18,40.11,40.14,22674.0,39.2217,39.2705,39.2021,39.2314,22674.0
2020-11-05 14:00:00,40.13,40.25,40.13,40.23,44400.0,39.2217,39.339,39.2217,39.3194,44400.0
2020-11-05 14:05:00,40.24,40.24,40.09,40.16,137746.0,39.3292,39.3292,39.1826,39.251,137746.0
2020-11-05 14:10:00,40.17,40.2,40.12,40.13,34732.0,39.2608,39.2901,39.2119,39.2217,34732.0
2020-11-05 14:15:00,40.12,40.18,40.12,40.16,14106.0,39.2119,39.2705,39.2119,39.251,14106.0
2020-11-05 14:20:00,40.16,40.21,40.13,40.2,16320.0,39.251,39.2999,39.2217,39.2901,16320.0
2020-11-05 14:25:00,40.19,40.23,40.19,40.22,18106.0,39.2803,39.3194,39.2803,39.3096,18106.0
2020-11-05 14:30:00,40.23,40.29,40.23,40.23,51046.0,39.3194,39.3781,39.3194,39.3194,51046.0
2020-11-05 14:35:00,40.23,40.24,40.12,40.18,44004.0,39.3194,39.3292,39.2119,39.2705,44004.0
2020-11-05 14:40:00,40.22,40.35,40.19,40.33,151434.0,39.3096,39.4367,39.2803,39.4171,151434.0
2020-11-05 14:45:00,40.33,40.34,40.21,40.21,89982.0,39.4171,39.4269,39.2999,39.2999,89982.0
2020-11-05 14:50:00,40.22,40.23,40.15,40.23,49550.0,39.3096,39.3194,39.2412,39.3194,49550.0
2020-11-05 14:55:00,40.21,40.29,40.14,40.27,71010.0,39.2999,39.3781,39.2314,39.3585,71010.0
2020-11-05 15:00:00,40.26,40.29,40.24,40.24,85578.0,39.3487,39.3781,39.3292,39.3292,85578.0
2020-11-05 15:05:00,40.26,40.27,40.15,40.17,108068.0,39.3487,39.3585,39.2412,39.2608,108068.0
2020-11-05 15:10:00,40.19,40.21,40.05,40.07,42990.0,39.2803,39.2999,39.1435,39.163,42990.0
2020-11-05 15:15:00,40.07,40.12,40.03,40.06,31922.0,39.163,39.2119,39.1239,39.1533,31922.0
2020-11-05 15:20:00,40.07,40.16,40.06,40.13,45012.0,39.163,39.251,39.1533,39.2217,45012.0
2020-11-05 15:25:00,40.13,40.16,40.07,40.13,66820.0,39.2217,39.251,39.163,39.2217,66820.0
2020-11-05 15:30:00,40.13,40.14,39.93,39.95,154752.0,39.2217,39.2314,39.0262,39.0457,154752.0
2020-11-05 15:35:00,39.95,39.99,39.85,39.87,53698.0,39.0457,39.0848,38.948,38.9676,53698.0
2020-11-05 15:40:00,39.88,39.98,39.87,39.88,59696.0,38.9773,39.0751,38.9676,38.9773,59696.0
2020-11-05 15:45:00,39.88,39.91,39.77,39.9,92080.0,38.9773,39.0067,38.8698,38.9969,92080.0
2020-11-05 15:50:00,39.88,40.04,39.86,40.03,147072.0,38.9773,39.1337,38.9578,39.1239,147072.0
2020-11-05 15:55:00,40.02,40.06,39.92,39.94,275128.0,39.1142,39.1533,39.0164,39.036,275128.0
2020-11-06 09:30:00,39.87,39.96,39.5,39.65,324744.0,38.9676,39.0555,38.6059,38.7525,324744.0
2020-11-06 09:35:00,39.65,39.7,39.47,39.47,208032.0,38.7525,38.8014,38.5766,38.5766,208032.0
2020-11-06 09:40:00,39.45,39.61,39.44,39.54,147496.0,38.5571,38.7134,38.5473,38.645,147496.0
2020-11-06 09:45:00,39.53,39.66,39.49,39.53,92266.0,38.6353,38.7623,38.5962,38.6353,92266.0
2020-11-06 09:50:00,39.54,39.58,39.47,39.51,70658.0,38.645,38.6841,38.5766,38.6157,70658.0
2020-11-06 09:55:00,39.5,39.54,39.35,39.48,138424.0,38.6059,38.645,38.4593,38.5864,138424.0
2020-11-06 10:00:00,39.48,39.62,39.46,39.49,51294.0,38.5864,38.7232,38.5668,38.5962,51294.0
2020-11-06 10:05:00,39.47,39.72,39.45,39.7,123730.0,38.5766,38.821,38.5571,38.8014,123730.0
2020-11-06 10:10:00,39.7,39.77,39.7,39.76,67026.0,38.8014,38.8698,38.8014,38.86,67026.0
2020-11-06 10:15:00,39.76,39.79,39.75,39.77,27610.0,38.86,38.8894,38.8503,38.8698,27610.0
2020-11-06 10:20:00,39.77,39.85,39.74,39.85,43746.0,38.8698,38.948,38.8405,38.948,43746.0
2020-11-06 10:25:00,39.85,39.91,39.83,39.87,24712.0,38.948,39.0067,38.9285,38.9676,24712.0
2020-11-06 10:30:00,39.83,39.85,39.76,39.77,102582.0,38.9285,38.948,38.86,38.8698,102582.0
2020-11-06 10:35:00,39.77,39.86,39.73,39.74,44546.0,38.8698,38.9578,38.8307,38.8405,44546.0
2020-11-06 10:40:00,39.75,39.85,39.73,39.83,19336.0,38.8503,38.948,38.8307,38.9285,19336.0
2020-11-06 10:45:00,39.81,39.87,39.76,39.85,21202.0,38.9089,38.9676,38.86,38.948,21202.0
2020-11-06 10:50:00,39.86,40.0,39.84,39.98,41522.0,38.9578,39.0946,38.9382,39.0751,41522.0
2020-11-06 10:55:00,39.97,39.98,39.55,39.62,107926.0,39.0653,39.0751,38.6548,38.7232,107926.0
2020-11-06 11:00:00,39.63,39.92,39.59,39.88,120870.0,38.733,39.0164,38.6939,38.9773,120870.0
2020-11-06 11:05:00,39.87,40.02,39.87,40.01,47728.0,38.9676,39.1142,38.9676,39.1044,47728.0
2020-11-06 11:10:00,39.99,40.0,39.82,39.85,54018.0,39.0848,39.0946,38.9187,38.948,54018.0
2020-11-06 11:15:00,39.86,39.94,39.76,39.88,36738.0,38.9578,39.036,38.86,38.9773,36738.0
2020-11-06 11:20:00,39.89,39.89,39.8,39.84,40286.0,38.9871,38.9871,38.8991,38.9382,40286.0
2020-11-06 11:25:00,39.85,39.9,39.79,39.82,20616.0,38.948,38.9969,38.8894,38.9187,20616.0
2020-11-06 11:30:00,39.9,39.94,39.85,39.93,28344.0,38.9969,39.036,38.948,39.0262,28344.0
2020-11-06 11:35:00,39.93,39.99,39.93,39.99,43814.0,39.0262,39.0848,39.0262,39.0848,43814.0
2020-11-06 11:40:00,39.99,40.0,39.94,39.97,22654.0,39.0848,39.0946,39.036,39.0653,22654.0
2020-11-06 11:45:00,39.97,40.0,39.93,39.97,20104.0,39.0653,39.0946,39.0262,39.0653,20104.0
2020-11-06 11:50:00,39.98,40.08,39.98,40.0,19382.0,39.0751,39.1728,39.0751,39.0946,19382.0
2020-11-06 11:55:00,39.97,39.99,39.88,39.99,55160.0,39.0653,39.0848,38.9773,39.0848,55160.0
2020-11-06 12:00:00,39.98,40.06,39.97,40.01,42878.0,39.0751,39.1533,39.0653,39.1044,42878.0
2020-11-06 12:05:00,40.0,40.01,39.95,39.95,15206.0,39.0946,39.1044,39.0457,39.0457,15206.0
2020-11-06 12:10:00,39.97,40.01,39.9,39.9,12026.0,39.0653,39.1044,38.9969,38.9969,12026.0
2020-11-06 12:15:00,39.93,39.93,39.84,39.88,29894.0,39.0262,39.0262,38.9382,38.9773,29894.0
2020-11-06 12:20:00,39.88,39.92,39.85,39.88,7808.0,38.9773,39.0164,38.948,38.9773,7808.0
2020-11-06 12:25:00,39.87,39.9,39.81,39.84,29184.0,38.9676,38.9969,38.9089,38.9382,29184.0
2020-11-06 12:30:00,39.88,39.94,39.85,39.89,35408.0,38.9773,39.036,38.948,38.9871,35408.0
2020-11-06 12:35:00,39.85,39.88,39.77,39.81,22380.0,38.948,38.9773,38.8698,38.9089,22380.0
2020-11-06 12:40:00,39.83,39.91,39.82,39.91,25524.0,38.9285,39.0067,38.9187,39.0067,25524.0
2020-11-06 12:45:00,39.9,39.93,39.84,39.92,68252.0,38.9969,39.0262,38.9382,39.0164,68252.0
2020-11-06 12:50:00,39.93,39.97,39.92,39.94,17036.0,39.0262,39.0653,39.0164,39.036,17036.0
2020-11-06 12:55:00,39.95,39.95,39.89,39.92,60550.0,39.0457,39.0457,38.9871,39.0164,60550.0
2020-11-06 13:00:00,39.92,39.97,39.91,39.96,5490.0,39.0164,39.0653,39.0067,39.0555,5490.0
2020-11-06 13:05:00,39.98,39.98,39.94,39.97,49778.0,39.0751,39.0751,39.036,39.0653,49778.0
2020-11-06 13:10:00,39.98,40.04,39.98,40.02,54540.0,39.0751,39.1337,39.0751,39.1142,54540.0
2020-11-06 13:15:00,40.03,40.03,40.01,40.02,16674.0,39.1239,39.1239,39.1044,39.1142,16674.0
2020-11-06 13:20:00,40.02,40.02,39.97,39.99,24388.0,39.1142,39.1142,39.0653,39.0848,24388.0
2020-11-06 13:25:00,40.0,40.07,40.0,40.05,10014.0,39.0946,39.163,39.0946,39.1435,10014.0
2020-11-06 13:30:00,40.03,40.05,40.01,40.02,30874.0,39.1239,39.1435,39.1044,39.1142,30874.0
2020-11-06 13:35:00,40.02,40.07,40.01,40.04,16526.0,39.1142,39.163,39.1044,39.1337,16526.0
2020-11-06 13:40:00,40.03,40.03,39.98,39.98,11538.0,39.1239,39.1239,39.0751,39.0751,11538.0
2020-11-06 13:45:00,39.99,40.03,39.97,39.97,6998.0,39.0848,39.1239,39.0653,39.0653,6998.0
2020-11-06 13:50:00,40.01,40.01,39.98,40.0,33978.0,39.1044,39.1044,39.0751,39.0946,33978.0
2020-11-06 13:55:00,39.98,40.01,39.97,39.98,12114.0,39.0751,39.1044,39.0653,39.0751,12114.0
2020-11-06 14:00:00,40.01,40.02,39.95,39.96,14238.0,39.1044,39.1142,39.0457,39.0555,14238.0
2020-11-06 14:05:00,39.99,40.04,39.98,40.04,26764.0,39.0848,39.1337,39.0751,39.1337,26764.0
2020-11-06 14:10:00,40.02,40.03,39.99,40.02,82362.0,39.1142,39.1239,39.0848,39.1142,82362.0
2020-11-06 14:15:00,40.05,40.06,40.02,40.02,34228.0,39.1435,39.1533,39.1142,39.1142,34228.0
2020-11-06 14:20:00,40.02,40.03,39.99,40.02,22362.0,39.1142,39.1239,39.0848,39.1142,22362.0
2020-11-06 14:25:00,40.01,40.04,39.98,40.01,20504.0,39.1044,39.1337,39.0751,39.1044,20504.0
2020-11-06 14:30:00,40.02,40.06,40.02,40.02,105002.0,39.1142,39.1533,39.1142,39.1142,105002.0
2020-11-06 14:35:00,40.02,40.02,39.94,39.95,25516.0,39.1142,39.1142,39.036,39.0457,25516.0
2020-11-06 14:40:00,39.95,39.97,39.88,39.88,15034.0,39.0457,39.0653,38.9773,38.9773,15034.0
2020-11-06 14:45:00,39.89,39.9,39.84,39.86,29022.0,38.9871,38.9969,38.9382,38.9578,29022.0
2020-11-06 14:50:00,39.85,39.91,39.85,39.88,11032.0,38.948,39.0067,38.948,38.9773,11032.0
2020-11-06 14:55:00,39.87,39.89,39.85,39.88,11694.0,38.9676,38.9871,38.948,38.9773,11694.0
2020-11-06 15:00:00,39.88,39.88,39.73,39.77,51736.0,38.9773,38.9773,38.8307,38.8698,51736.0
2020-11-06 15:05:00,39.79,39.81,39.73,39.79,99058.0,38.8894,38.9089,38.8307,38.8894,99058.0
2020-11-06 15:10:00,39.77,39.85,39.76,39.83,115144.0,38.8698,38.948,38.86,38.9285,115144.0
2020-11-06 15:15:00,39.84,39.85,39.77,39.77,74462.0,38.9382,38.948,38.8698,38.8698,74462.0
2020-11-06 15:20:00,39.79,39.81,39.7,39.78,53106.0,38.8894,38.9089,38.8014,38.8796,53106.0
2020-11-06 15:25:00,39.77,39.9,39.76,39.88,100392.0,38.8698,38.9969,38.86,38.9773,100392.0
2020-11-06 15:30:00,39.87,39.99,39.85,39.95,49902.0,38.9676,39.0848,38.948,39.0457,49902.0
2020-11-06 15:35:00,39.95,39.98,39.93,39.97,47090.0,39.0457,39.0751,39.0262,39.0653,47090.0
2020-11-06 15:40:00,39.97,40.09,39.97,40.08,59478.0,39.0653,39.1826,39.0653,39.1728,59478.0
2020-11-06 15:45:00,40.09,40.21,40.09,40.21,59520.0,39.1826,39.2999,39.1826,39.2999,59520.0
2020-11-06 15:50:00,40.21,40.23,40.08,40.11,119276.0,39.2999,39.3194,39.1728,39.2021,119276.0
2020-11-06 15:55:00,40.11,40.11,39.85,39.92,184580.0,39.2021,39.2021,38.948,39.0164,184580.0
2020-11-09 09:30:00,43.09,43.15,42.85,42.88,913586.0,42.1147,42.1733,41.8801,41.9094,913586.0
2020-11-09 09:35:00,42.88,43.16,42.74,42.75,370624.0,41.9094,42.1831,41.7726,41.7824,370624.0
2020-11-09 09:40:00,42.79,42.85,42.55,42.63,539762.0,41.8215,41.8801,41.5869,41.6651,539762.0
2020-11-09 09:45:00,42.63,42.84,42.62,42.68,514458.0,41.6651,41.8703,41.6553,41.714,514458.0
2020-11-09 09:50:00,42.69,42.7,42.41,42.46,448450.0,41.7237,41.7335,41.4501,41.4989,448450.0
2020-11-09 09:55:00,42.44,42.46,42.26,42.29,463588.0,41.4794,41.4989,41.3035,41.3328,463588.0
2020-11-09 10:00:00,42.28,42.8,42.28,42.8,593676.0,41.323,41.8312,41.323,41.8312,593676.0
2020-11-09 10:05:00,42.79,42.84,42.38,42.49,318624.0,41.8215,41.8703,41.4207,41.5283,318624.0
2020-11-09 10:10:00,42.47,42.56,42.42,42.45,170014.0,41.5087,41.5967,41.4598,41.4892,170014.0
2020-11-09 10:15:00,42.46,42.73,42.45,42.73,154418.0,41.4989,41.7628,41.4892,41.7628,154418.0
2020-11-09 10:20:00,42.71,42.74,42.54,42.59,158050.0,41.7433,41.7726,41.5771,41.626,158050.0
2020-11-09 10:25:00,42.58,42.63,42.48,42.51,74694.0,41.6162,41.6651,41.5185,41.5478,74694.0
2020-11-09 10:30:00,42.53,42.62,42.48,42.52,141922.0,41.5674,41.6553,41.5185,41.5576,141922.0
2020-11-09 10:35:00,42.51,42.51,42.19,42.22,147742.0,41.5478,41.5478,41.235,41.2644,147742.0
2020-11-09 10:40:00,42.23,42.38,42.17,42.29,103614.0,41.2741,41.4207,41.2155,41.3328,103614.0
2020-11-09 10:45:00,42.28,42.31,41.97,42.07,155556.0,41.323,41.3523,41.02,41.1178,155556.0
2020-11-09 10:50:00,42.07,42.22,42.04,42.18,158240.0,41.1178,41.2644,41.0884,41.2253,158240.0
2020-11-09 10:55:00,42.15,42.26,41.95,42.24,140846.0,41.196,41.3035,41.0005,41.2839,140846.0
2020-11-09 11:00:00,42.24,42.31,41.87,41.92,115500.0,41.2839,41.3523,40.9223,40.9712,115500.0
2020-11-09 11:05:00,41.93,42.18,41.89,42.18,168118.0,40.9809,41.2253,40.9418,41.2253,168118.0
2020-11-09 11:10:00,42.18,42.19,41.94,42.02,718104.0,41.2253,41.235,40.9907,41.0689,718104.0
2020-11-09 11:15:00,42.01,42.17,41.88,42.07,154766.0,41.0591,41.2155,40.9321,41.1178,154766.0
2020-11-09 11:20:00,42.06,42.18,42.02,42.15,124572.0,41.108,41.2253,41.0689,41.196,124572.0
2020-11-09 11:25:00,42.13,42.27,42.02,42.27,99070.0,41.1764,41.3132,41.0689,41.3132,99070.0
2020-11-09 11:30:00,42.27,42.3,42.23,42.24,58686.0,41.3132,41.3426,41.2741,41.2839,58686.0
2020-11-09 11:35:00,42.27,42.3,42.23,42.24,32872.0,41.3132,41.3426,41.2741,41.2839,32872.0
2020-11-09 11:40:00,42.25,42.25,42.08,42.21,153344.0,41.2937,41.2937,41.1275,41.2546,153344.0
2020-11-09 11:45:00,42.24,42.27,42.11,42.11,66282.0,41.2839,41.3132,41.1569,41.1569,66282.0
2020-11-09 11:50:00,42.1,42.18,41.95,42.12,97386.0,41.1471,41.2253,41.0005,41.1666,97386.0
2020-11-09 11:55:00,42.12,42.13,42.01,42.08,79824.0,41.1666,41.1764,41.0591,41.1275,79824.0
2020-11-09 12:00:00,42.1,42.22,42.05,42.13,68134.0,41.1471,41.2644,41.0982,41.1764,68134.0
2020-11-09 12:05:00,42.16,42.3,42.08,42.26,104300.0,41.2057,41.3426,41.1275,41.3035,104300.0
2020-11-09 12:10:00,42.23,42.23,42.05,42.13,84202.0,41.2741,41.2741,41.0982,41.1764,84202.0
2020-11-09 12:15:00,42.13,42.13,42.04,42.11,59532.0,41.1764,41.1764,41.0884,41.1569,59532.0
2020-11-09 12:20:00,42.09,42.35,42.09,42.35,86518.0,41.1373,41.3914,41.1373,41.3914,86518.0
2020-11-09 12:25:00,42.34,42.45,42.33,42.39,55676.0,41.3817,41.4892,41.3719,41.4305,55676.0
2020-11-09 12:30:00,42.4,42.49,42.32,42.48,60222.0,41.4403,41.5283,41.3621,41.5185,60222.0
2020-11-09 12:35:00,42.46,42.51,42.43,42.51,178220.0,41.4989,41.5478,41.4696,41.5478,178220.0
2020-11-09 12:40:00,42.51,42.52,42.43,42.49,56356.0,41.5478,41.5576,41.4696,41.5283,56356.0
2020-11-09 12:45:00,42.51,42.55,42.35,42.4,134114.0,41.5478,41.5869,41.3914,41.4403,134114.0
2020-11-09 12:50:00,42.4,42.44,42.3,42.34,45720.0,41.4403,41.4794,41.3426,41.3817,45720.0
2020-11-09 12:55:00,42.35,42.51,42.32,42.51,105352.0,41.3914,41.5478,41.3621,41.5478,105352.0
2020-11-09 13:00:00,42.52,42.63,42.47,42.53,240210.0,41.5576,41.6651,41.5087,41.5674,240210.0
2020-11-09 13:05:00,42.52,42.62,42.51,42.62,29646.0,41.5576,41.6553,41.5478,41.6553,29646.0
2020-11-09 13:10:00,42.61,42.64,42.6,42.63,39088.0,41.6455,41.6749,41.6358,41.6651,39088.0
2020-11-09 13:15:00,42.63,42.63,42.53,42.58,26528.0,41.6651,41.6651,41.5674,41.6162,26528.0
2020-11-09 13:20:00,42.53,42.57,42.48,42.51,29416.0,41.5674,41.6064,41.5185,41.5478,29416.0
2020-11-09 13:25:00,42.51,42.52,42.47,42.51,28186.0,41.5478,41.5576,41.5087,41.5478,28186.0
2020-11-09 13:30:00,42.51,42.57,42.51,42.51,25962.0,41.5478,41.6064,41.5478,41.5478,25962.0
2020-11-09 13:35:00,42.51,42.57,42.49,42.51,57384.0,41.5478,41.6064,41.5283,41.5478,57384.0
2020-11-09 13:40:00,42.47,42.48,42.4,42.44,33490.0,41.5087,41.5185,41.4403,41.4794,33490.0
2020-11-09 13:45:00,42.45,42.5,42.41,42.49,35504.0,41.4892,41.538,41.4501,41.5283,35504.0
2020-11-09 13:50:00,42.48,42.52,42.35,42.4,112940.0,41.5185,41.5576,41.3914,41.4403,112940.0
2020-11-09 13:55:00,42.39,42.45,42.34,42.43,62552.0,41.4305,41.4892,41.3817,41.4696,62552.0
2020-11-09 14:00:00,42.45,42.46,42.31,42.34,53428.0,41.4892,41.4989,41.3523,41.3817,53428.0
2020-11-09 14:05:00,42.34,42.4,42.31,42.31,74202.0,41.3817,41.4403,41.3523,41.3523,74202.0
2020-11-09 14:10:00,42.33,42.33,42.23,42.24,25826.0,41.3719,41.3719,41.2741,41.2839,25826.0
2020-11-09 14:15:00,42.22,42.26,42.19,42.21,50998.0,41.2644,41.3035,41.235,41.2546,50998.0
2020-11-09 14:20:00,42.2,42.2,42.0,42.06,167520.0,41.2448,41.2448,41.0493,41.108,167520.0
2020-11-09 14:25:00,42.02,42.16,42.0,42.07,93306.0,41.0689,41.2057,41.0493,41.1178,93306.0
2020-11-09 14:30:00,42.07,42.07,41.92,41.94,121226.0,41.1178,41.1178,40.9712,40.9907,121226.0
2020-11-09 14:35:00,41.94,42.13,41.94,42.08,63276.0,40.9907,41.1764,40.9907,41.1275,63276.0
2020-11-09 14:40:00,42.09,42.17,42.02,42.17,54048.0,41.1373,41.2155,41.0689,41.2155,54048.0
2020-11-09 14:45:00,42.14,42.16,42.08,42.16,96774.0,41.1862,41.2057,41.1275,41.2057,96774.0
2020-11-09 14:50:00,42.15,42.15,41.98,42.02,85876.0,41.196,41.196,41.0298,41.0689,85876.0
2020-11-09 14:55:00,42.05,42.1,42.02,42.08,27232.0,41.0982,41.1471,41.0689,41.1275,27232.0
2020-11-09 15:00:00,42.08,42.21,42.03,42.19,89068.0,41.1275,41.2546,41.0787,41.235,89068.0
2020-11-09 15:05:00,42.18,42.22,42.09,42.13,62784.0,41.2253,41.2644,41.1373,41.1764,62784.0
2020-11-09 15:10:00,42.16,42.17,42.03,42.06,47430.0,41.2057,41.2155,41.0787,41.108,47430.0
2020-11-09 15:15:00,42.07,42.24,42.06,42.08,61896.0,41.1178,41.2839,41.108,41.1275,61896.0
2020-11-09 15:20:00,42.06,42.06,41.9,41.95,89486.0,41.108,41.108,40.9516,41.0005,89486.0
2020-11-09 15:25:00,41.96,41.98,41.73,41.75,124780.0,41.0103,41.0298,40.7855,40.805,124780.0
2020-11-09 15:30:00,41.77,41.99,41.77,41.82,83066.0,40.8246,41.0396,40.8246,40.8734,83066.0
2020-11-09 15:35:00,41.84,41.94,41.79,41.94,109152.0,40.893,40.9907,40.8441,40.9907,109152.0
2020-11-09 15:40:00,41.92,41.93,41.69,41.77,217450.0,40.9712,40.9809,40.7464,40.8246,217450.0
2020-11-09 15:45:00,41.77,41.8,41.59,41.62,113310.0,40.8246,40.8539,40.6486,40.6779,113310.0
2020-11-09 15:50:00,41.6,41.6,41.21,41.22,212998.0,40.6584,40.6584,40.2772,40.287,212998.0
2020-11-09 15:55:00,41.2,41.2,40.81,40.91,430654.0,40.2675,40.2675,39.8863,39.984,430654.0
2020-11-10 09:30:00,40.66,40.9,40.66,40.77,347488.0,39.7397,39.9742,39.7397,39.8472,347488.0
2020-11-10 09:35:00,40.75,40.77,40.49,40.51,175408.0,39.8276,39.8472,39.5735,39.5931,175408.0
2020-11-10 09:40:00,40.51,40.59,40.36,40.44,114570.0,39.5931,39.6713,39.4465,39.5247,114570.0
2020-11-10 09:45:00,40.43,40.51,40.32,40.51,134736.0,39.5149,39.5931,39.4074,39.5931,134736.0
2020-11-10 09:50:00,40.5,40.64,40.49,40.52,46998.0,39.5833,39.7201,39.5735,39.6028,46998.0
2020-11-10 09:55:00,40.51,40.71,40.51,40.7,91378.0,39.5931,39.7885,39.5931,39.7788,91378.0
2020-11-10 10:00:00,40.69,40.91,40.56,40.91,99072.0,39.769,39.984,39.6419,39.984,99072.0
2020-11-10 10:05:00,40.88,40.88,40.71,40.84,40290.0,39.9547,39.9547,39.7885,39.9156,40290.0
2020-11-10 10:10:00,40.85,40.92,40.73,40.76,33896.0,39.9254,39.9938,39.8081,39.8374,33896.0
2020-11-10 10:15:00,40.74,40.82,40.66,40.76,28852.0,39.8179,39.8961,39.7397,39.8374,28852.0
2020-11-10 10:20:00,40.73,40.78,40.46,40.48,66756.0,39.8081,39.857,39.5442,39.5638,66756.0
2020-11-10 10:25:00,40.52,40.54,40.43,40.45,30482.0,39.6028,39.6224,39.5149,39.5344,30482.0
2020-11-10 10:30:00,40.45,40.48,40.33,40.4,48292.0,39.5344,39.5638,39.4171,39.4856,48292.0
2020-11-10 10:35:00,40.35,40.39,40.1,40.13,104144.0,39.4367,39.4758,39.1924,39.2217,104144.0
2020-11-10 10:40:00,40.13,40.22,40.01,40.08,123888.0,39.2217,39.3096,39.1044,39.1728,123888.0
2020-11-10 10:45:00,40.08,40.22,40.08,40.22,56802.0,39.1728,39.3096,39.1728,39.3096,56802.0
2020-11-10 10:50:00,40.24,40.31,40.2,40.27,47742.0,39.3292,39.3976,39.2901,39.3585,47742.0
2020-11-10 10:55:00,40.24,40.32,40.24,40.27,16442.0,39.3292,39.4074,39.3292,39.3585,16442.0
2020-11-10 11:00:00,40.26,40.51,40.24,40.51,22180.0,39.3487,39.5931,39.3292,39.5931,22180.0
2020-11-10 11:05:00,40.51,40.55,40.45,40.51,26662.0,39.5931,39.6322,39.5344,39.5931,26662.0
2020-11-10 11:10:00,40.49,40.6,40.49,40.57,52402.0,39.5735,39.681,39.5735,39.6517,52402.0
2020-11-10 11:15:00,40.58,40.61,40.41,40.43,48996.0,39.6615,39.6908,39.4953,39.5149,48996.0
2020-11-10 11:20:00,40.4,40.45,40.35,40.43,17886.0,39.4856,39.5344,39.4367,39.5149,17886.0
2020-11-10 11:25:00,40.46,40.7,40.45,40.69,44182.0,39.5442,39.7788,39.5344,39.769,44182.0
2020-11-10 11:30:00,40.68,40.69,40.59,40.59,23874.0,39.7592,39.769,39.6713,39.6713,23874.0
2020-11-10 11:35:00,40.59,40.6,40.54,40.57,32654.0,39.6713,39.681,39.6224,39.6517,32654.0
2020-11-10 11:40:00,40.6,40.82,40.59,40.79,40498.0,39.681,39.8961,39.6713,39.8667,40498.0
2020-11-10 11:45:00,40.79,40.85,40.74,40.77,53094.0,39.8667,39.9254,39.8179,39.8472,53094.0
2020-11-10 11:50:00,40.76,40.8,40.67,40.72,61458.0,39.8374,39.8765,39.7495,39.7983,61458.0
2020-11-10 11:55:00,40.71,40.81,40.69,40.71,93796.0,39.7885,39.8863,39.769,39.7885,93796.0
2020-11-10 12:00:00,40.69,40.96,40.69,40.94,90586.0,39.769,40.0329,39.769,40.0133,90586.0
2020-11-10 12:05:00,40.95,40.99,40.85,40.95,84246.0,40.0231,40.0622,39.9254,40.0231,84246.0
2020-11-10 12:10:00,40.95,41.02,40.94,40.98,51404.0,40.0231,40.0915,40.0133,40.0524,51404.0
2020-11-10 12:15:00,40.98,41.04,40.94,41.02,38858.0,40.0524,40.1111,40.0133,40.0915,38858.0
2020-11-10 12:20:00,41.01,41.06,40.95,40.99,69948.0,40.0818,40.1306,40.0231,40.0622,69948.0
2020-11-10 12:25:00,40.99,41.0,40.85,40.87,23198.0,40.0622,40.072,39.9254,39.9449,23198.0
2020-11-10 12:30:00,40.88,40.91,40.83,40.85,23016.0,39.9547,39.984,39.9058,39.9254,23016.0
2020-11-10 12:35:00,40.82,40.82,40.72,40.73,82852.0,39.8961,39.8961,39.7983,39.8081,82852.0
2020-11-10 12:40:00,40.74,40.88,40.73,40.82,46532.0,39.8179,39.9547,39.8081,39.8961,46532.0
2020-11-10 12:45:00,40.84,40.97,40.81,40.91,38486.0,39.9156,40.0427,39.8863,39.984,38486.0
2020-11-10 12:50:00,40.91,40.93,40.81,40.88,8984.0,39.984,40.0036,39.8863,39.9547,8984.0
2020-11-10 12:55:00,40.91,40.93,40.83,40.84,14954.0,39.984,40.0036,39.9058,39.9156,14954.0
2020-11-10 13:00:00,40.86,40.94,40.86,40.91,16840.0,39.9352,40.0133,39.9352,39.984,16840.0
2020-11-10 13:05:00,40.92,40.94,40.88,40.9,16866.0,39.9938,40.0133,39.9547,39.9742,16866.0
2020-11-10 13:10:00,40.91,40.93,40.75,40.75,31004.0,39.984,40.0036,39.8276,39.8276,31004.0
2020-11-10 13:15:00,40.74,40.76,40.69,40.7,24984.0,39.8179,39.8374,39.769,39.7788,24984.0
2020-11-10 13:20:00,40.68,40.7,40.5,40.5,55874.0,39.7592,39.7788,39.5833,39.5833,55874.0
2020-11-10 13:25:00,40.51,40.56,40.48,40.54,31596.0,39.5931,39.6419,39.5638,39.6224,31596.0
2020-11-10 13:30:00,40.5,40.5,40.39,40.4,39400.0,39.5833,39.5833,39.4758,39.4856,39400.0
2020-11-10 13:35:00,40.42,40.63,40.41,40.61,49096.0,39.5051,39.7104,39.4953,39.6908,49096.0
2020-11-10 13:40:00,40.62,40.7,40.6,40.7,26900.0,39.7006,39.7788,39.681,39.7788,26900.0
2020-11-10 13:45:00,40.7,40.71,40.65,40.71,9098.0,39.7788,39.7885,39.7299,39.7885,9098.0
2020-11-10 13:50:00,40.7,40.81,40.7,40.79,32342.0,39.7788,39.8863,39.7788,39.8667,32342.0
2020-11-10 13:55:00,40.78,40.82,40.75,40.82,13852.0,39.857,39.8961,39.8276,39.8961,13852.0
2020-11-10 14:00:00,40.82,40.85,40.77,40.84,51732.0,39.8961,39.9254,39.8472,39.9156,51732.0
2020-11-10 14:05:00,40.87,40.92,40.84,40.88,30306.0,39.9449,39.9938,39.9156,39.9547,30306.0
2020-11-10 14:10:00,40.88,40.91,40.6,40.73,77196.0,39.9547,39.984,39.681,39.8081,77196.0
2020-11-10 14:15:00,40.72,40.74,40.63,40.66,19808.0,39.7983,39.8179,39.7104,39.7397,19808.0
2020-11-10 14:20:00,40.7,40.81,40.6,40.78,49702.0,39.7788,39.8863,39.681,39.857,49702.0
2020-11-10 14:25:00,40.79,40.88,40.54,40.62,61540.0,39.8667,39.9547,39.6224,39.7006,61540.0
2020-11-10 14:30:00,40.63,40.81,40.63,40.77,32858.0,39.7104,39.8863,39.7104,39.8472,32858.0
2020-11-10 14:35:00,40.78,40.87,40.63,40.83,30898.0,39.857,39.9449,39.7104,39.9058,30898.0
2020-11-10 14:40:00,40.82,40.93,40.63,40.72,63172.0,39.8961,40.0036,39.7104,39.7983,63172.0
2020-11-10 14:45:00,40.73,40.82,40.67,40.72,64108.0,39.8081,39.8961,39.7495,39.7983,64108.0
2020-11-10 14:50:00,40.72,40.85,40.72,40.79,33066.0,39.7983,39.9254,39.7983,39.8667,33066.0
2020-11-10 14:55:00,40.77,40.85,40.76,40.82,39526.0,39.8472,39.9254,39.8374,39.8961,39526.0
2020-11-10 15:00:00,40.78,40.88,40.71,40.71,36870.0,39.857,39.9547,39.7885,39.7885,36870.0
2020-11-10 15:05:00,40.71,40.76,40.63,40.68,27158.0,39.7885,39.8374,39.7104,39.7592,27158.0
2020-11-10 15:10:00,40.71,40.8,40.64,40.66,28674.0,39.7885,39.8765,39.7201,39.7397,28674.0
2020-11-10 15:15:00,40.7,40.9,40.69,40.86,27098.0,39.7788,39.9742,39.769,39.9352,27098.0
2020-11-10 15:20:00,40.87,40.97,40.85,40.89,72304.0,39.9449,40.0427,39.9254,39.9645,72304.0
2020-11-10 15:25:00,40.88,40.97,40.8,40.94,44874.0,39.9547,40.0427,39.8765,40.0133,44874.0
2020-11-10 15:30:00,40.94,40.96,40.83,40.85,33168.0,40.0133,40.0329,39.9058,39.9254,33168.0
2020-11-10 15:35:00,40.88,40.9,40.69,40.69,128858.0,39.9547,39.9742,39.769,39.769,128858.0
2020-11-10 15:40:00,40.73,40.93,40.72,40.89,45228.0,39.8081,40.0036,39.7983,39.9645,45228.0
2020-11-10 15:45:00,40.9,40.92,40.78,40.85,72916.0,39.9742,39.9938,39.857,39.9254,72916.0
2020-11-10 15:50:00,40.85,40.93,40.71,40.77,114524.0,39.9254,40.0036,39.7885,39.8472,114524.0
2020-11-10 15:55:00,40.77,40.85,40.68,40.81,277086.0,39.8472,39.9254,39.7592,39.8863,277086.0
2020-11-11 09:30:00,41.34,41.38,41.21,41.22,167906.0,40.4043,40.4434,40.2772,40.287,167906.0
2020-11-11 09:35:00,41.23,41.27,41.2,41.25,47172.0,40.2968,40.3359,40.2675,40.3163,47172.0
2020-11-11 09:40:00,41.24,41.33,41.22,41.31,51366.0,40.3065,40.3945,40.287,40.375,51366.0
2020-11-11 09:45:00,41.32,41.38,41.25,41.32,68260.0,40.3847,40.4434,40.3163,40.3847,68260.0
2020-11-11 09:50:00,41.32,41.33,41.25,41.26,32532.0,40.3847,40.3945,40.3163,40.3261,32532.0
2020-11-11 09:55:00,41.28,41.29,41.06,41.09,51744.0,40.3456,40.3554,40.1306,40.1599,51744.0
2020-11-11 10:00:00,41.1,41.18,41.06,41.11,25860.0,40.1697,40.2479,40.1306,40.1795,25860.0
2020-11-11 10:05:00,41.12,41.18,41.12,41.16,30002.0,40.1893,40.2479,40.1893,40.2284,30002.0
2020-11-11 10:10:00,41.15,41.21,41.05,41.17,46970.0,40.2186,40.2772,40.1208,40.2381,46970.0
2020-11-11 10:15:00,41.18,41.2,41.1,41.11,16472.0,40.2479,40.2675,40.1697,40.1795,16472.0
2020-11-11 10:20:00,41.13,41.16,41.09,41.1,14364.0,40.199,40.2284,40.1599,40.1697,14364.0
2020-11-11 10:25:00,41.08,41.22,41.08,41.22,23532.0,40.1502,40.287,40.1502,40.287,23532.0
2020-11-11 10:30:00,41.22,41.32,41.22,41.27,47308.0,40.287,40.3847,40.287,40.3359,47308.0
2020-11-11 10:35:00,41.29,41.3,41.2,41.24,15284.0,40.3554,40.3652,40.2675,40.3065,15284.0
2020-11-11 10:40:00,41.24,41.27,41.15,41.17,14612.0,40.3065,40.3359,40.2186,40.2381,14612.0
2020-11-11 10:45:00,41.19,41.23,41.13,41.18,51526.0,40.2577,40.2968,40.199,40.2479,51526.0
2020-11-11 10:50:00,41.18,41.21,41.15,41.19,20546.0,40.2479,40.2772,40.2186,40.2577,20546.0
2020-11-11 10:55:00,41.2,41.26,41.2,41.26,12676.0,40.2675,40.3261,40.2675,40.3261,12676.0
2020-11-11 11:00:00,41.24,41.3,41.2,41.24,9686.0,40.3065,40.3652,40.2675,40.3065,9686.0
2020-11-11 11:05:00,41.24,41.3,41.23,41.29,27142.0,40.3065,40.3652,40.2968,40.3554,27142.0
2020-11-11 11:10:00,41.3,41.38,41.29,41.38,36780.0,40.3652,40.4434,40.3554,40.4434,36780.0
2020-11-11 11:15:00,41.37,41.41,41.35,41.41,17718.0,40.4336,40.4727,40.4141,40.4727,17718.0
2020-11-11 11:20:00,41.41,41.42,41.37,41.38,8456.0,40.4727,40.4825,40.4336,40.4434,8456.0
2020-11-11 11:25:00,41.38,41.42,41.38,41.39,74712.0,40.4434,40.4825,40.4434,40.4532,74712.0
2020-11-11 11:30:00,41.42,41.43,41.39,41.42,18882.0,40.4825,40.4922,40.4532,40.4825,18882.0
2020-11-11 11:35:00,41.41,41.41,41.37,41.38,22544.0,40.4727,40.4727,40.4336,40.4434,22544.0
2020-11-11 11:40:00,41.41,41.45,41.4,41.44,25884.0,40.4727,40.5118,40.4629,40.502,25884.0
2020-11-11 11:45:00,41.44,41.47,41.43,41.46,10952.0,40.502,40.5313,40.4922,40.5216,10952.0
2020-11-11 11:50:00,41.46,41.47,41.41,41.42,69458.0,40.5216,40.5313,40.4727,40.4825,69458.0
2020-11-11 11:55:00,41.44,41.46,41.41,41.45,29000.0,40.502,40.5216,40.4727,40.5118,29000.0
2020-11-11 12:00:00,41.46,41.47,41.43,41.44,15260.0,40.5216,40.5313,40.4922,40.502,15260.0
2020-11-11 12:05:00,41.45,41.57,41.45,41.55,38164.0,40.5118,40.6291,40.5118,40.6095,38164.0
2020-11-11 12:10:00,41.55,41.55,41.5,41.5,12056.0,40.6095,40.6095,40.5607,40.5607,12056.0
2020-11-11 12:15:00,41.51,41.51,41.44,41.44,27342.0,40.5704,40.5704,40.502,40.502,27342.0
2020-11-11 12:20:00,41.47,41.47,41.43,41.43,6020.0,40.5313,40.5313,40.4922,40.4922,6020.0
2020-11-11 12:25:00,41.45,41.46,41.43,41.45,81062.0,40.5118,40.5216,40.4922,40.5118,81062.0
2020-11-11 12:30:00,41.46,41.52,41.46,41.5,12114.0,40.5216,40.5802,40.5216,40.5607,12114.0
2020-11-11 12:35:00,41.49,41.49,41.48,41.48,2060.0,40.5509,40.5509,40.5411,40.5411,2060.0
2020-11-11 12:40:00,41.51,41.51,41.49,41.51,3124.0,40.5704,40.5704,40.5509,40.5704,3124.0
2020-11-11 12:45:00,41.52,41.56,41.52,41.55,38966.0,40.5802,40.6193,40.5802,40.6095,38966.0
2020-11-11 12:50:00,41.55,41.55,41.52,41.52,14506.0,40.6095,40.6095,40.5802,40.5802,14506.0
2020-11-11 12:55:00,41.52,41.52,41.48,41.5,24524.0,40.5802,40.5802,40.5411,40.5607,24524.0
2020-11-11 13:00:00,41.52,41.52,41.49,41.51,7846.0,40.5802,40.5802,40.5509,40.5704,7846.0
2020-11-11 13:05:00,41.5,41.5,41.48,41.48,7490.0,40.5607,40.5607,40.5411,40.5411,7490.0
2020-11-11 13:10:00,41.48,41.49,41.47,41.48,10970.0,40.5411,40.5509,40.5313,40.5411,10970.0
2020-11-11 13:15:00,41.48,41.54,41.48,41.54,18388.0,40.5411,40.5998,40.5411,40.5998,18388.0
2020-11-11 13:20:00,41.54,41.61,41.54,41.56,33302.0,40.5998,40.6682,40.5998,40.6193,33302.0
2020-11-11 13:25:00,41.55,41.55,41.48,41.49,20920.0,40.6095,40.6095,40.5411,40.5509,20920.0
2020-11-11 13:30:00,41.51,41.52,41.49,41.49,11236.0,40.5704,40.5802,40.5509,40.5509,11236.0
2020-11-11 13:35:00,41.5,41.58,41.5,41.58,21566.0,40.5607,40.6389,40.5607,40.6389,21566.0
2020-11-11 13:40:00,41.57,41.57,41.53,41.53,18890.0,40.6291,40.6291,40.59,40.59,18890.0
2020-11-11 13:45:00,41.5,41.51,41.48,41.49,6902.0,40.5607,40.5704,40.5411,40.5509,6902.0
2020-11-11 13:50:00,41.48,41.51,41.45,41.5,15782.0,40.5411,40.5704,40.5118,40.5607,15782.0
2020-11-11 13:55:00,41.5,41.5,41.42,41.42,16026.0,40.5607,40.5607,40.4825,40.4825,16026.0
2020-11-11 14:00:00,41.45,41.53,41.45,41.52,17750.0,40.5118,40.59,40.5118,40.5802,17750.0
2020-11-11 14:05:00,41.51,41.54,41.49,41.51,6696.0,40.5704,40.5998,40.5509,40.5704,6696.0
2020-11-11 14:10:00,41.5,41.52,41.48,41.49,6054.0,40.5607,40.5802,40.5411,40.5509,6054.0
2020-11-11 14:15:00,41.49,41.49,41.41,41.43,27976.0,40.5509,40.5509,40.4727,40.4922,27976.0
2020-11-11 14:20:00,41.42,41.48,41.4,41.44,11680.0,40.4825,40.5411,40.4629,40.502,11680.0
2020-11-11 14:25:00,41.44,41.44,41.3,41.32,30408.0,40.502,40.502,40.3652,40.3847,30408.0
2020-11-11 14:30:00,41.33,41.38,41.29,41.33,18600.0,40.3945,40.4434,40.3554,40.3945,18600.0
2020-11-11 14:35:00,41.3,41.35,41.28,41.3,13086.0,40.3652,40.4141,40.3456,40.3652,13086.0
2020-11-11 14:40:00,41.27,41.27,41.19,41.26,35616.0,40.3359,40.3359,40.2577,40.3261,35616.0
2020-11-11 14:45:00,41.27,41.27,41.06,41.09,31036.0,40.3359,40.3359,40.1306,40.1599,31036.0
2020-11-11 14:50:00,41.09,41.16,41.04,41.16,39722.0,40.1599,40.2284,40.1111,40.2284,39722.0
2020-11-11 14:55:00,41.13,41.21,41.13,41.18,20440.0,40.199,40.2772,40.199,40.2479,20440.0
2020-11-11 15:00:00,41.19,41.24,41.16,41.17,15080.0,40.2577,40.3065,40.2284,40.2381,15080.0
2020-11-11 15:05:00,41.16,41.25,41.16,41.25,25096.0,40.2284,40.3163,40.2284,40.3163,25096.0
2020-11-11 15:10:00,41.24,41.3,41.22,41.3,18170.0,40.3065,40.3652,40.287,40.3652,18170.0
2020-11-11 15:15:00,41.29,41.3,41.26,41.3,31526.0,40.3554,40.3652,40.3261,40.3652,31526.0
2020-11-11 15:20:00,41.27,41.27,41.13,41.18,56838.0,40.3359,40.3359,40.199,40.2479,56838.0
2020-11-11 15:25:00,41.18,41.18,41.12,41.13,11316.0,40.2479,40.2479,40.1893,40.199,11316.0
2020-11-11 15:30:00,41.1,41.24,41.1,41.22,13834.0,40.1697,40.3065,40.1697,40.287,13834.0
2020-11-11 15:35:00,41.2,41.28,41.18,41.26,17676.0,40.2675,40.3456,40.2479,40.3261,17676.0
2020-11-11 15:40:00,41.26,41.34,41.25,41.34,8830.0,40.3261,40.4043,40.3163,40.4043,8830.0
2020-11-11 15:45:00,41.32,41.4,41.3,41.4,30444.0,40.3847,40.4629,40.3652,40.4629,30444.0
2020-11-11 15:50:00,41.41,41.45,41.37,41.41,64974.0,40.4727,40.5118,40.4336,40.4727,64974.0
2020-11-11 15:55:00,41.41,41.45,41.36,41.4,93228.0,40.4727,40.5118,40.4238,40.4629,93228.0
2020-11-12 09:30:00,41.16,41.19,40.97,41.07,152536.0,40.2284,40.2577,40.0427,40.1404,152536.0
2020-11-12 09:35:00,41.1,41.21,41.06,41.18,51432.0,40.1697,40.2772,40.1306,40.2479,51432.0
2020-11-12 09:40:00,41.18,41.2,41.05,41.08,55426.0,40.2479,40.2675,40.1208,40.1502,55426.0
2020-11-12 09:45:00,41.08,41.12,40.96,40.96,39146.0,40.1502,40.1893,40.0329,40.0329,39146.0
2020-11-12 09:50:00,40.97,41.1,40.94,41.1,58212.0,40.0427,40.1697,40.0133,40.1697,58212.0
2020-11-12 09:55:00,41.06,41.13,41.0,41.07,27970.0,40.1306,40.199,40.072,40.1404,27970.0
2020-11-12 10:00:00,41.07,41.09,41.01,41.06,19972.0,40.1404,40.1599,40.0818,40.1306,19972.0
2020-11-12 10:05:00,41.09,41.15,41.08,41.15,32730.0,40.1599,40.2186,40.1502,40.2186,32730.0
2020-11-12 10:10:00,41.15,41.28,41.14,41.27,23632.0,40.2186,40.3456,40.2088,40.3359,23632.0
2020-11-12 10:15:00,41.26,41.3,41.24,41.26,24240.0,40.3261,40.3652,40.3065,40.3261,24240.0
2020-11-12 10:20:00,41.25,41.25,41.13,41.13,20900.0,40.3163,40.3163,40.199,40.199,20900.0
2020-11-12 10:25:00,41.14,41.17,41.08,41.08,2950.0,40.2088,40.2381,40.1502,40.1502,2950.0
2020-11-12 10:30:00,41.12,41.17,41.12,41.15,7468.0,40.1893,40.2381,40.1893,40.2186,7468.0
2020-11-12 10:35:00,41.14,41.24,41.14,41.24,13904.0,40.2088,40.3065,40.2088,40.3065,13904.0
2020-11-12 10:40:00,41.23,41.33,41.22,41.32,25750.0,40.2968,40.3945,40.287,40.3847,25750.0
2020-11-12 10:45:00,41.31,41.33,41.24,41.24,9200.0,40.375,40.3945,40.3065,40.3065,9200.0
2020-11-12 10:50:00,41.24,41.26,41.22,41.26,8120.0,40.3065,40.3261,40.287,40.3261,8120.0
2020-11-12 10:55:00,41.27,41.29,41.25,41.25,3328.0,40.3359,40.3554,40.3163,40.3163,3328.0
2020-11-12 11:00:00,41.24,41.27,41.23,41.27,6482.0,40.3065,40.3359,40.2968,40.3359,6482.0
2020-11-12 11:05:00,41.34,41.34,41.3,41.31,8292.0,40.4043,40.4043,40.3652,40.375,8292.0
2020-11-12 11:10:00,41.26,41.26,41.19,41.2,21014.0,40.3261,40.3261,40.2577,40.2675,21014.0
2020-11-12 11:15:00,41.21,41.21,41.16,41.17,7360.0,40.2772,40.2772,40.2284,40.2381,7360.0
2020-11-12 11:20:00,41.2,41.21,41.15,41.19,20902.0,40.2675,40.2772,40.2186,40.2577,20902.0
2020-11-12 11:25:00,41.17,41.17,41.13,41.17,36720.0,40.2381,40.2381,40.199,40.2381,36720.0
2020-11-12 11:30:00,41.15,41.15,41.09,41.09,19922.0,40.2186,40.2186,40.1599,40.1599,19922.0
2020-11-12 11:35:00,41.1,41.12,41.04,41.04,5166.0,40.1697,40.1893,40.1111,40.1111,5166.0
2020-11-12 11:40:00,41.02,41.02,40.95,40.95,43712.0,40.0915,40.0915,40.0231,40.0231,43712.0
2020-11-12 11:45:00,40.96,41.07,40.96,41.01,16790.0,40.0329,40.1404,40.0329,40.0818,16790.0
2020-11-12 11:50:00,40.99,41.09,40.99,41.07,25060.0,40.0622,40.1599,40.0622,40.1404,25060.0
2020-11-12 11:55:00,41.07,41.09,41.05,41.08,9260.0,40.1404,40.1599,40.1208,40.1502,9260.0
2020-11-12 12:00:00,41.06,41.07,41.02,41.06,31330.0,40.1306,40.1404,40.0915,40.1306,31330.0
2020-11-12 12:05:00,41.09,41.12,41.07,41.08,10000.0,40.1599,40.1893,40.1404,40.1502,10000.0
2020-11-12 12:10:00,41.09,41.16,41.06,41.13,44628.0,40.1599,40.2284,40.1306,40.199,44628.0
2020-11-12 12:15:00,41.1,41.1,41.06,41.06,5000.0,40.1697,40.1697,40.1306,40.1306,5000.0
2020-11-12 12:20:00,41.1,41.13,41.05,41.05,10368.0,40.1697,40.199,40.1208,40.1208,10368.0
2020-11-12 12:25:00,41.04,41.04,40.84,40.85,131310.0,40.1111,40.1111,39.9156,39.9254,131310.0
2020-11-12 12:30:00,40.83,40.93,40.83,40.9,10064.0,39.9058,40.0036,39.9058,39.9742,10064.0
2020-11-12 12:35:00,40.9,40.91,40.81,40.81,124716.0,39.9742,39.984,39.8863,39.8863,124716.0
2020-11-12 12:40:00,40.81,40.83,40.69,40.73,98976.0,39.8863,39.9058,39.769,39.8081,98976.0
2020-11-12 12:45:00,40.73,40.74,40.52,40.52,211050.0,39.8081,39.8179,39.6028,39.6028,211050.0
2020-11-12 12:50:00,40.55,40.6,40.44,40.59,196746.0,39.6322,39.681,39.5247,39.6713,196746.0
2020-11-12 12:55:00,40.6,40.63,40.57,40.62,18376.0,39.681,39.7104,39.6517,39.7006,18376.0
2020-11-12 13:00:00,40.59,40.63,40.54,40.6,64764.0,39.6713,39.7104,39.6224,39.681,64764.0
2020-11-12 13:05:00,40.58,40.6,40.49,40.55,94658.0,39.6615,39.681,39.5735,39.6322,94658.0
2020-11-12 13:10:00,40.55,40.55,40.35,40.53,31650.0,39.6322,39.6322,39.4367,39.6126,31650.0
2020-11-12 13:15:00,40.52,40.52,40.34,40.42,32540.0,39.6028,39.6028,39.4269,39.5051,32540.0
2020-11-12 13:20:00,40.4,40.52,40.34,40.35,77688.0,39.4856,39.6028,39.4269,39.4367,77688.0
2020-11-12 13:25:00,40.33,40.46,40.32,40.41,69606.0,39.4171,39.5442,39.4074,39.4953,69606.0
2020-11-12 13:30:00,40.35,40.5,40.32,40.47,73420.0,39.4367,39.5833,39.4074,39.554,73420.0
2020-11-12 13:35:00,40.48,40.6,40.45,40.56,29738.0,39.5638,39.681,39.5344,39.6419,29738.0
2020-11-12 13:40:00,40.55,40.57,40.51,40.52,19984.0,39.6322,39.6517,39.5931,39.6028,19984.0
2020-11-12 13:45:00,40.52,40.53,40.44,40.46,8572.0,39.6028,39.6126,39.5247,39.5442,8572.0
2020-11-12 13:50:00,40.49,40.63,40.49,40.62,39466.0,39.5735,39.7104,39.5735,39.7006,39466.0
2020-11-12 13:55:00,40.62,40.66,40.6,40.66,23748.0,39.7006,39.7397,39.681,39.7397,23748.0
2020-11-12 14:00:00,40.66,40.73,40.63,40.71,34724.0,39.7397,39.8081,39.7104,39.7885,34724.0
2020-11-12 14:05:00,40.73,40.73,40.55,40.55,21838.0,39.8081,39.8081,39.6322,39.6322,21838.0
2020-11-12 14:10:00,40.56,40.58,40.43,40.43,11390.0,39.6419,39.6615,39.5149,39.5149,11390.0
2020-11-12 14:15:00,40.42,40.46,40.39,40.42,40960.0,39.5051,39.5442,39.4758,39.5051,40960.0
2020-11-12 14:20:00,40.41,40.51,40.41,40.44,30320.0,39.4953,39.5931,39.4953,39.5247,30320.0
2020-11-12 14:25:00,40.43,40.52,40.43,40.49,8616.0,39.5149,39.6028,39.5149,39.5735,8616.0
2020-11-12 14:30:00,40.46,40.63,40.42,40.51,24376.0,39.5442,39.7104,39.5051,39.5931,24376.0
2020-11-12 14:35:00,40.52,40.52,40.46,40.48,22406.0,39.6028,39.6028,39.5442,39.5638,22406.0
2020-11-12 14:40:00,40.42,40.43,40.31,40.32,26776.0,39.5051,39.5149,39.3976,39.4074,26776.0
2020-11-12 14:45:00,40.29,40.36,40.27,40.33,89578.0,39.3781,39.4465,39.3585,39.4171,89578.0
2020-11-12 14:50:00,40.34,40.41,40.28,40.33,34600.0,39.4269,39.4953,39.3683,39.4171,34600.0
2020-11-12 14:55:00,40.33,40.4,40.31,40.33,40384.0,39.4171,39.4856,39.3976,39.4171,40384.0
2020-11-12 15:00:00,40.33,40.35,40.2,40.21,129846.0,39.4171,39.4367,39.2901,39.2999,129846.0
2020-11-12 15:05:00,40.21,40.25,40.15,40.23,89834.0,39.2999,39.339,39.2412,39.3194,89834.0
2020-11-12 15:10:00,40.26,40.3,40.22,40.29,55908.0,39.3487,39.3878,39.3096,39.3781,55908.0
2020-11-12 15:15:00,40.27,40.48,40.24,40.43,55978.0,39.3585,39.5638,39.3292,39.5149,55978.0
2020-11-12 15:20:00,40.43,40.45,40.35,40.41,104428.0,39.5149,39.5344,39.4367,39.4953,104428.0
2020-11-12 15:25:00,40.41,40.44,40.29,40.32,34142.0,39.4953,39.5247,39.3781,39.4074,34142.0
2020-11-12 15:30:00,40.31,40.31,40.23,40.26,93390.0,39.3976,39.3976,39.3194,39.3487,93390.0
2020-11-12 15:35:00,40.27,40.35,40.2,40.35,198758.0,39.3585,39.4367,39.2901,39.4367,198758.0
2020-11-12 15:40:00,40.37,40.4,40.32,40.32,49806.0,39.4562,39.4856,39.4074,39.4074,49806.0
2020-11-12 15:45:00,40.33,40.35,40.19,40.33,87236.0,39.4171,39.4367,39.2803,39.4171,87236.0
2020-11-12 15:50:00,40.35,40.5,40.34,40.49,126508.0,39.4367,39.5833,39.4269,39.5735,126508.0
2020-11-12 15:55:00,40.48,40.63,40.46,40.61,127448.0,39.5638,39.7104,39.5442,39.6908,127448.0
2020-11-13 09:30:00,41.07,41.21,41.07,41.15,127962.0,40.1404,40.2772,40.1404,40.2186,127962.0
2020-11-13 09:35:00,41.13,41.25,41.07,41.21,55688.0,40.199,40.3163,40.1404,40.2772,55688.0
2020-11-13 09:40:00,41.21,41.25,41.18,41.21,156430.0,40.2772,40.3163,40.2479,40.2772,156430.0
2020-11-13 09:45:00,41.24,41.28,41.22,41.25,48530.0,40.3065,40.3456,40.287,40.3163,48530.0
2020-11-13 09:50:00,41.25,41.26,41.2,41.22,19022.0,40.3163,40.3261,40.2675,40.287,19022.0
2020-11-13 09:55:00,41.26,41.29,41.23,41.24,80998.0,40.3261,40.3554,40.2968,40.3065,80998.0
2020-11-13 10:00:00,41.23,41.26,41.19,41.21,43200.0,40.2968,40.3261,40.2577,40.2772,43200.0
2020-11-13 10:05:00,41.2,41.26,41.18,41.22,20362.0,40.2675,40.3261,40.2479,40.287,20362.0
2020-11-13 10:10:00,41.21,41.22,41.13,41.17,18668.0,40.2772,40.287,40.199,40.2381,18668.0
2020-11-13 10:15:00,41.14,41.17,41.02,41.07,23902.0,40.2088,40.2381,40.0915,40.1404,23902.0
2020-11-13 10:20:00,41.07,41.1,41.06,41.1,20652.0,40.1404,40.1697,40.1306,40.1697,20652.0
2020-11-13 10:25:00,41.1,41.21,41.08,41.21,20484.0,40.1697,40.2772,40.1502,40.2772,20484.0
2020-11-13 10:30:00,41.21,41.22,41.13,41.18,152738.0,40.2772,40.287,40.199,40.2479,152738.0
2020-11-13 10:35:00,41.17,41.17,41.04,41.04,27010.0,40.2381,40.2381,40.1111,40.1111,27010.0
2020-11-13 10:40:00,41.05,41.18,41.03,41.15,15878.0,40.1208,40.2479,40.1013,40.2186,15878.0
2020-11-13 10:45:00,41.15,41.17,41.13,41.16,10452.0,40.2186,40.2381,40.199,40.2284,10452.0
2020-11-13 10:50:00,41.18,41.19,41.09,41.11,12390.0,40.2479,40.2577,40.1599,40.1795,12390.0
2020-11-13 10:55:00,41.11,41.11,40.94,41.01,18362.0,40.1795,40.1795,40.0133,40.0818,18362.0
2020-11-13 11:00:00,41.08,41.15,41.06,41.14,19540.0,40.1502,40.2186,40.1306,40.2088,19540.0
2020-11-13 11:05:00,41.16,41.21,41.16,41.19,21882.0,40.2284,40.2772,40.2284,40.2577,21882.0
2020-11-13 11:10:00,41.16,41.18,41.12,41.15,5712.0,40.2284,40.2479,40.1893,40.2186,5712.0
2020-11-13 11:15:00,41.19,41.24,41.19,41.21,9644.0,40.2577,40.3065,40.2577,40.2772,9644.0
2020-11-13 11:20:00,41.22,41.22,41.2,41.21,7408.0,40.287,40.287,40.2675,40.2772,7408.0
2020-11-13 11:25:00,41.21,41.21,41.1,41.17,90212.0,40.2772,40.2772,40.1697,40.2381,90212.0
2020-11-13 11:30:00,41.17,41.18,41.1,41.1,19128.0,40.2381,40.2479,40.1697,40.1697,19128.0
2020-11-13 11:35:00,41.1,41.19,41.1,41.16,5292.0,40.1697,40.2577,40.1697,40.2284,5292.0
2020-11-13 11:40:00,41.16,41.26,41.16,41.24,29526.0,40.2284,40.3261,40.2284,40.3065,29526.0
2020-11-13 11:45:00,41.24,41.28,41.24,41.27,9716.0,40.3065,40.3456,40.3065,40.3359,9716.0
2020-11-13 11:50:00,41.28,41.29,41.25,41.28,13754.0,40.3456,40.3554,40.3163,40.3456,13754.0
2020-11-13 11:55:00,41.27,41.33,41.27,41.31,13800.0,40.3359,40.3945,40.3359,40.375,13800.0
2020-11-13 12:00:00,41.33,41.35,41.32,41.33,11046.0,40.3945,40.4141,40.3847,40.3945,11046.0
2020-11-13 12:05:00,41.32,41.33,41.3,41.3,8780.0,40.3847,40.3945,40.3652,40.3652,8780.0
2020-11-13 12:10:00,41.33,41.35,41.32,41.32,11098.0,40.3945,40.4141,40.3847,40.3847,11098.0
2020-11-13 12:15:00,41.32,41.32,41.27,41.29,21292.0,40.3847,40.3847,40.3359,40.3554,21292.0
2020-11-13 12:20:00,41.31,41.31,41.26,41.27,46518.0,40.375,40.375,40.3261,40.3359,46518.0
2020-11-13 12:25:00,41.27,41.31,41.27,41.29,6996.0,40.3359,40.375,40.3359,40.3554,6996.0
2020-11-13 12:30:00,41.29,41.31,41.27,41.27,4244.0,40.3554,40.375,40.3359,40.3359,4244.0
2020-11-13 12:35:00,41.31,41.34,41.3,41.34,6564.0,40.375,40.4043,40.3652,40.4043,6564.0
2020-11-13 12:40:00,41.35,41.37,41.34,41.35,55086.0,40.4141,40.4336,40.4043,40.4141,55086.0
2020-11-13 12:45:00,41.37,41.37,41.33,41.35,24454.0,40.4336,40.4336,40.3945,40.4141,24454.0
2020-11-13 12:50:00,41.37,41.39,41.37,41.38,9976.0,40.4336,40.4532,40.4336,40.4434,9976.0
2020-11-13 12:55:00,41.38,41.4,41.37,41.4,7696.0,40.4434,40.4629,40.4336,40.4629,7696.0
2020-11-13 13:00:00,41.41,41.44,41.38,41.41,15392.0,40.4727,40.502,40.4434,40.4727,15392.0
2020-11-13 13:05:00,41.43,41.44,41.41,41.42,13580.0,40.4922,40.502,40.4727,40.4825,13580.0
2020-11-13 13:10:00,41.44,41.44,41.38,41.38,34846.0,40.502,40.502,40.4434,40.4434,34846.0
2020-11-13 13:15:00,41.38,41.46,41.38,41.45,10534.0,40.4434,40.5216,40.4434,40.5118,10534.0
2020-11-13 13:20:00,41.45,41.47,41.4,41.43,21014.0,40.5118,40.5313,40.4629,40.4922,21014.0
2020-11-13 13:25:00,41.42,41.49,41.42,41.45,82816.0,40.4825,40.5509,40.4825,40.5118,82816.0
2020-11-13 13:30:00,41.45,41.45,41.37,41.37,16314.0,40.5118,40.5118,40.4336,40.4336,16314.0
2020-11-13 13:35:00,41.38,41.42,41.37,41.42,7500.0,40.4434,40.4825,40.4336,40.4825,7500.0
2020-11-13 13:40:00,41.41,41.42,41.38,41.41,4760.0,40.4727,40.4825,40.4434,40.4727,4760.0
2020-11-13 13:45:00,41.4,41.45,41.36,41.4,14456.0,40.4629,40.5118,40.4238,40.4629,14456.0
2020-11-13 13:50:00,41.42,41.42,41.38,41.38,4126.0,40.4825,40.4825,40.4434,40.4434,4126.0
2020-11-13 13:55:00,41.38,41.42,41.37,41.38,7838.0,40.4434,40.4825,40.4336,40.4434,7838.0
2020-11-13 14:00:00,41.38,41.44,41.37,41.42,13382.0,40.4434,40.502,40.4336,40.4825,13382.0
2020-11-13 14:05:00,41.42,41.45,41.41,41.41,5452.0,40.4825,40.5118,40.4727,40.4727,5452.0
2020-11-13 14:10:00,41.42,41.42,41.38,41.39,6900.0,40.4825,40.4825,40.4434,40.4532,6900.0
2020-11-13 14:15:00,41.36,41.46,41.34,41.45,14106.0,40.4238,40.5216,40.4043,40.5118,14106.0
2020-11-13 14:20:00,41.47,41.61,41.47,41.55,54688.0,40.5313,40.6682,40.5313,40.6095,54688.0
2020-11-13 14:25:00,41.56,41.56,41.52,41.54,5624.0,40.6193,40.6193,40.5802,40.5998,5624.0
2020-11-13 14:30:00,41.56,41.58,41.52,41.52,9156.0,40.6193,40.6389,40.5802,40.5802,9156.0
2020-11-13 14:35:00,41.52,41.58,41.52,41.58,1840.0,40.5802,40.6389,40.5802,40.6389,1840.0
2020-11-13 14:40:00,41.58,41.59,41.56,41.57,10748.0,40.6389,40.6486,40.6193,40.6291,10748.0
2020-11-13 14:45:00,41.58,41.58,41.49,41.49,12728.0,40.6389,40.6389,40.5509,40.5509,12728.0
2020-11-13 14:50:00,41.49,41.55,41.49,41.55,21776.0,40.5509,40.6095,40.5509,40.6095,21776.0
2020-11-13 14:55:00,41.56,41.65,41.56,41.64,68890.0,40.6193,40.7073,40.6193,40.6975,68890.0
2020-11-13 15:00:00,41.62,41.64,41.57,41.58,26654.0,40.6779,40.6975,40.6291,40.6389,26654.0
2020-11-13 15:05:00,41.59,41.62,41.58,41.59,26022.0,40.6486,40.6779,40.6389,40.6486,26022.0
2020-11-13 15:10:00,41.59,41.59,41.51,41.58,15232.0,40.6486,40.6486,40.5704,40.6389,15232.0
2020-11-13 15:15:00,41.59,41.62,41.46,41.55,20504.0,40.6486,40.6779,40.5216,40.6095,20504.0
2020-11-13 15:20:00,41.55,41.57,41.54,41.57,172672.0,40.6095,40.6291,40.5998,40.6291,172672.0
2020-11-13 15:25:00,41.57,41.64,41.57,41.63,24968.0,40.6291,40.6975,40.6291,40.6877,24968.0
2020-11-13 15:30:00,41.62,41.77,41.61,41.76,124220.0,40.6779,40.8246,40.6682,40.8148,124220.0
2020-11-13 15:35:00,41.76,41.83,41.75,41.8,17232.0,40.8148,40.8832,40.805,40.8539,17232.0
2020-11-13 15:40:00,41.81,41.91,41.8,41.88,109306.0,40.8636,40.9614,40.8539,40.9321,109306.0
2020-11-13 15:45:00,41.87,41.89,41.8,41.8,63584.0,40.9223,40.9418,40.8539,40.8539,63584.0
2020-11-13 15:50:00,41.81,41.83,41.69,41.7,135040.0,40.8636,40.8832,40.7464,40.7561,135040.0
2020-11-13 15:55:00,41.69,41.8,41.66,41.71,248368.0,40.7464,40.8539,40.717,40.7659,248368.0
2020-11-16 09:30:00,42.4,42.44,42.22,42.24,227434.0,41.4403,41.4794,41.2644,41.2839,227434.0
2020-11-16 09:35:00,42.23,42.45,42.23,42.36,85012.0,41.2741,41.4892,41.2741,41.4012,85012.0
2020-11-16 09:40:00,42.36,42.38,42.3,42.31,67092.0,41.4012,41.4207,41.3426,41.3523,67092.0
2020-11-16 09:45:00,42.34,42.38,42.3,42.38,40708.0,41.3817,41.4207,41.3426,41.4207,40708.0
2020-11-16 09:50:00,42.41,42.41,42.07,42.11,89960.0,41.4501,41.4501,41.1178,41.1569,89960.0
2020-11-16 09:55:00,42.1,42.24,42.07,42.24,60648.0,41.1471,41.2839,41.1178,41.2839,60648.0
2020-11-16 10:00:00,42.25,42.29,42.22,42.28,27276.0,41.2937,41.3328,41.2644,41.323,27276.0
2020-11-16 10:05:00,42.29,42.33,42.29,42.32,40788.0,41.3328,41.3719,41.3328,41.3621,40788.0
2020-11-16 10:10:00,42.32,42.32,42.23,42.3,24192.0,41.3621,41.3621,41.2741,41.3426,24192.0
2020-11-16 10:15:00,42.32,42.35,42.31,42.35,16614.0,41.3621,41.3914,41.3523,41.3914,16614.0
2020-11-16 10:20:00,42.34,42.49,42.31,42.47,38402.0,41.3817,41.5283,41.3523,41.5087,38402.0
2020-11-16 10:25:00,42.47,42.51,42.45,42.51,32262.0,41.5087,41.5478,41.4892,41.5478,32262.0
2020-11-16 10:30:00,42.52,42.55,42.48,42.53,19394.0,41.5576,41.5869,41.5185,41.5674,19394.0
2020-11-16 10:35:00,42.54,42.54,42.5,42.52,33604.0,41.5771,41.5771,41.538,41.5576,33604.0
2020-11-16 10:40:00,42.52,42.56,42.51,42.55,11008.0,41.5576,41.5967,41.5478,41.5869,11008.0
2020-11-16 10:45:00,42.55,42.55,42.49,42.51,10310.0,41.5869,41.5869,41.5283,41.5478,10310.0
2020-11-16 10:50:00,42.52,42.56,42.52,42.55,18414.0,41.5576,41.5967,41.5576,41.5869,18414.0
2020-11-16 10:55:00,42.55,42.61,42.54,42.6,115648.0,41.5869,41.6455,41.5771,41.6358,115648.0
2020-11-16 11:00:00,42.62,42.63,42.6,42.63,131974.0,41.6553,41.6651,41.6358,41.6651,131974.0
2020-11-16 11:05:00,42.64,42.65,42.6,42.6,9100.0,41.6749,41.6846,41.6358,41.6358,9100.0
2020-11-16 11:10:00,42.63,42.65,42.62,42.63,101460.0,41.6651,41.6846,41.6553,41.6651,101460.0
2020-11-16 11:15:00,42.64,42.67,42.63,42.65,17312.0,41.6749,41.7042,41.6651,41.6846,17312.0
2020-11-16 11:20:00,42.66,42.69,42.65,42.65,23166.0,41.6944,41.7237,41.6846,41.6846,23166.0
2020-11-16 11:25:00,42.65,42.67,42.61,42.63,18116.0,41.6846,41.7042,41.6455,41.6651,18116.0
2020-11-16 11:30:00,42.63,42.63,42.59,42.61,19902.0,41.6651,41.6651,41.626,41.6455,19902.0
2020-11-16 11:35:00,42.6,42.6,42.55,42.58,21418.0,41.6358,41.6358,41.5869,41.6162,21418.0
2020-11-16 11:40:00,42.6,42.61,42.57,42.59,8708.0,41.6358,41.6455,41.6064,41.626,8708.0
2020-11-16 11:45:00,42.6,42.6,42.57,42.58,7686.0,41.6358,41.6358,41.6064,41.6162,7686.0
2020-11-16 11:50:00,42.57,42.58,42.56,42.56,13706.0,41.6064,41.6162,41.5967,41.5967,13706.0
2020-11-16 11:55:00,42.57,42.6,42.55,42.58,7232.0,41.6064,41.6358,41.5869,41.6162,7232.0
2020-11-16 12:00:00,42.6,42.62,42.59,42.6,43628.0,41.6358,41.6553,41.626,41.6358,43628.0
2020-11-16 12:05:00,42.6,42.61,42.58,42.59,5480.0,41.6358,41.6455,41.6162,41.626,5480.0
2020-11-16 12:10:00,42.58,42.58,42.52,42.52,7536.0,41.6162,41.6162,41.5576,41.5576,7536.0
2020-11-16 12:15:00,42.53,42.53,42.49,42.49,19374.0,41.5674,41.5674,41.5283,41.5283,19374.0
2020-11-16 12:20:00,42.48,42.49,42.42,42.42,25256.0,41.5185,41.5283,41.4598,41.4598,25256.0
2020-11-16 12:25:00,42.43,42.47,42.43,42.45,11400.0,41.4696,41.5087,41.4696,41.4892,11400.0
2020-11-16 12:30:00,42.45,42.45,42.41,42.45,20102.0,41.4892,41.4892,41.4501,41.4892,20102.0
2020-11-16 12:35:00,42.44,42.45,42.43,42.43,9012.0,41.4794,41.4892,41.4696,41.4696,9012.0
2020-11-16 12:40:00,42.45,42.49,42.45,42.49,15528.0,41.4892,41.5283,41.4892,41.5283,15528.0
2020-11-16 12:45:00,42.5,42.5,42.43,42.44,10776.0,41.538,41.538,41.4696,41.4794,10776.0
2020-11-16 12:50:00,42.44,42.45,42.37,42.41,33902.0,41.4794,41.4892,41.411,41.4501,33902.0
2020-11-16 12:55:00,42.38,42.45,42.36,42.44,7468.0,41.4207,41.4892,41.4012,41.4794,7468.0
2020-11-16 13:00:00,42.37,42.39,42.35,42.38,10628.0,41.411,41.4305,41.3914,41.4207,10628.0
2020-11-16 13:05:00,42.37,42.42,42.37,42.38,3150.0,41.411,41.4598,41.411,41.4207,3150.0
2020-11-16 13:10:00,42.38,42.4,42.36,42.37,7842.0,41.4207,41.4403,41.4012,41.411,7842.0
2020-11-16 13:15:00,42.38,42.4,42.36,42.4,5422.0,41.4207,41.4403,41.4012,41.4403,5422.0
2020-11-16 13:20:00,42.4,42.4,42.24,42.35,39168.0,41.4403,41.4403,41.2839,41.3914,39168.0
2020-11-16 13:25:00,42.34,42.34,42.18,42.19,35378.0,41.3817,41.3817,41.2253,41.235,35378.0
2020-11-16 13:30:00,42.2,42.29,42.19,42.29,7432.0,41.2448,41.3328,41.235,41.3328,7432.0
2020-11-16 13:35:00,42.31,42.32,42.25,42.25,7964.0,41.3523,41.3621,41.2937,41.2937,7964.0
2020-11-16 13:40:00,42.24,42.24,42.09,42.14,36284.0,41.2839,41.2839,41.1373,41.1862,36284.0
2020-11-16 13:45:00,42.14,42.21,42.13,42.18,14886.0,41.1862,41.2546,41.1764,41.2253,14886.0
2020-11-16 13:50:00,42.2,42.29,42.19,42.29,12750.0,41.2448,41.3328,41.235,41.3328,12750.0
2020-11-16 13:55:00,42.3,42.33,42.3,42.3,10680.0,41.3426,41.3719,41.3426,41.3426,10680.0
2020-11-16 14:00:00,42.3,42.31,42.22,42.24,11712.0,41.3426,41.3523,41.2644,41.2839,11712.0
2020-11-16 14:05:00,42.29,42.36,42.27,42.35,19178.0,41.3328,41.4012,41.3132,41.3914,19178.0
2020-11-16 14:10:00,42.34,42.35,42.31,42.35,29048.0,41.3817,41.3914,41.3523,41.3914,29048.0
2020-11-16 14:15:00,42.35,42.36,42.34,42.35,9326.0,41.3914,41.4012,41.3817,41.3914,9326.0
2020-11-16 14:20:00,42.35,42.37,42.34,42.37,12358.0,41.3914,41.411,41.3817,41.411,12358.0
2020-11-16 14:25:00,42.37,42.41,42.35,42.4,16056.0,41.411,41.4501,41.3914,41.4403,16056.0
2020-11-16 14:30:00,42.41,42.45,42.35,42.39,24012.0,41.4501,41.4892,41.3914,41.4305,24012.0
2020-11-16 14:35:00,42.38,42.4,42.37,42.38,3724.0,41.4207,41.4403,41.411,41.4207,3724.0
2020-11-16 14:40:00,42.37,42.4,42.37,42.4,4622.0,41.411,41.4403,41.411,41.4403,4622.0
2020-11-16 14:45:00,42.4,42.42,42.34,42.34,46062.0,41.4403,41.4598,41.3817,41.3817,46062.0
2020-11-16 14:50:00,42.35,42.41,42.33,42.38,19164.0,41.3914,41.4501,41.3719,41.4207,19164.0
2020-11-16 14:55:00,42.37,42.4,42.34,42.37,28042.0,41.411,41.4403,41.3817,41.411,28042.0
2020-11-16 15:00:00,42.38,42.38,42.24,42.24,24648.0,41.4207,41.4207,41.2839,41.2839,24648.0
2020-11-16 15:05:00,42.27,42.32,42.22,42.32,22700.0,41.3132,41.3621,41.2644,41.3621,22700.0
2020-11-16 15:10:00,42.31,42.38,42.29,42.3,24418.0,41.3523,41.4207,41.3328,41.3426,24418.0
2020-11-16 15:15:00,42.3,42.37,42.26,42.35,20472.0,41.3426,41.411,41.3035,41.3914,20472.0
2020-11-16 15:20:00,42.34,42.46,42.34,42.44,34356.0,41.3817,41.4989,41.3817,41.4794,34356.0
2020-11-16 15:25:00,42.45,42.45,42.31,42.35,34076.0,41.4892,41.4892,41.3523,41.3914,34076.0
2020-11-16 15:30:00,42.36,42.44,42.36,42.43,12092.0,41.4012,41.4794,41.4012,41.4696,12092.0
2020-11-16 15:35:00,42.4,42.45,42.36,42.4,23030.0,41.4403,41.4892,41.4012,41.4403,23030.0
2020-11-16 15:40:00,42.4,42.51,42.39,42.51,45982.0,41.4403,41.5478,41.4305,41.5478,45982.0
2020-11-16 15:45:00,42.49,42.53,42.46,42.51,88702.0,41.5283,41.5674,41.4989,41.5478,88702.0
2020-11-16 15:50:00,42.5,42.52,42.41,42.49,98148.0,41.538,41.5576,41.4501,41.5283,98148.0
2020-11-16 15:55:00,42.48,42.74,42.45,42.74,321010.0,41.5185,41.7726,41.4892,41.7726,321010.0
2020-11-17 09:30:00,42.16,42.18,42.1,42.13,87300.0,41.2057,41.2253,41.1471,41.1764,87300.0
2020-11-17 09:35:00,42.13,42.13,42.01,42.08,99712.0,41.1764,41.1764,41.0591,41.1275,99712.0
2020-11-17 09:40:00,42.07,42.09,41.96,41.98,72958.0,41.1178,41.1373,41.0103,41.0298,72958.0
2020-11-17 09:45:00,41.98,42.05,41.91,42.04,90012.0,41.0298,41.0982,40.9614,41.0884,90012.0
2020-11-17 09:50:00,42.04,42.05,41.88,41.92,64956.0,41.0884,41.0982,40.9321,40.9712,64956.0
2020-11-17 09:55:00,41.93,41.96,41.77,41.78,43964.0,40.9809,41.0103,40.8246,40.8343,43964.0
2020-11-17 10:00:00,41.78,41.95,41.78,41.85,59342.0,40.8343,41.0005,40.8343,40.9027,59342.0
2020-11-17 10:05:00,41.84,41.92,41.83,41.91,41816.0,40.893,40.9712,40.8832,40.9614,41816.0
2020-11-17 10:10:00,41.93,42.02,41.92,42.01,80002.0,40.9809,41.0689,40.9712,41.0591,80002.0
2020-11-17 10:15:00,42.01,42.04,41.97,42.02,25498.0,41.0591,41.0884,41.02,41.0689,25498.0
2020-11-17 10:20:00,42.02,42.08,42.01,42.04,14762.0,41.0689,41.1275,41.0591,41.0884,14762.0
2020-11-17 10:25:00,42.05,42.08,42.02,42.02,6698.0,41.0982,41.1275,41.0689,41.0689,6698.0
2020-11-17 10:30:00,42.03,42.12,42.02,42.09,30198.0,41.0787,41.1666,41.0689,41.1373,30198.0
2020-11-17 10:35:00,42.1,42.15,42.1,42.13,9644.0,41.1471,41.196,41.1471,41.1764,9644.0
2020-11-17 10:40:00,42.13,42.16,42.12,42.16,11106.0,41.1764,41.2057,41.1666,41.2057,11106.0
2020-11-17 10:45:00,42.16,42.19,42.13,42.17,8234.0,41.2057,41.235,41.1764,41.2155,8234.0
2020-11-17 10:50:00,42.16,42.27,42.15,42.25,128572.0,41.2057,41.3132,41.196,41.2937,128572.0
2020-11-17 10:55:00,42.27,42.32,42.24,42.3,12956.0,41.3132,41.3621,41.2839,41.3426,12956.0
2020-11-17 11:00:00,42.29,42.3,42.27,42.27,35154.0,41.3328,41.3426,41.3132,41.3132,35154.0
2020-11-17 11:05:00,42.3,42.34,42.29,42.32,26648.0,41.3426,41.3817,41.3328,41.3621,26648.0
2020-11-17 11:10:00,42.31,42.34,42.29,42.32,26570.0,41.3523,41.3817,41.3328,41.3621,26570.0
2020-11-17 11:15:00,42.34,42.37,42.3,42.33,18922.0,41.3817,41.411,41.3426,41.3719,18922.0
2020-11-17 11:20:00,42.34,42.34,42.3,42.31,128052.0,41.3817,41.3817,41.3426,41.3523,128052.0
2020-11-17 11:25:00,42.32,42.34,42.24,42.33,54312.0,41.3621,41.3817,41.2839,41.3719,54312.0
2020-11-17 11:30:00,42.34,42.43,42.31,42.33,52670.0,41.3817,41.4696,41.3523,41.3719,52670.0
2020-11-17 11:35:00,42.35,42.37,42.3,42.37,19696.0,41.3914,41.411,41.3426,41.411,19696.0
2020-11-17 11:40:00,42.37,42.42,42.36,42.4,53292.0,41.411,41.4598,41.4012,41.4403,53292.0
2020-11-17 11:45:00,42.4,42.4,42.31,42.35,45344.0,41.4403,41.4403,41.3523,41.3914,45344.0
2020-11-17 11:50:00,42.34,42.34,42.29,42.31,12758.0,41.3817,41.3817,41.3328,41.3523,12758.0
2020-11-17 11:55:00,42.32,42.35,42.32,42.34,15600.0,41.3621,41.3914,41.3621,41.3817,15600.0
2020-11-17 12:00:00,42.34,42.38,42.34,42.36,8364.0,41.3817,41.4207,41.3817,41.4012,8364.0
2020-11-17 12:05:00,42.35,42.36,42.35,42.35,6216.0,41.3914,41.4012,41.3914,41.3914,6216.0
2020-11-17 12:10:00,42.35,42.53,42.35,42.51,42646.0,41.3914,41.5674,41.3914,41.5478,42646.0
2020-11-17 12:15:00,42.52,42.56,42.47,42.47,97354.0,41.5576,41.5967,41.5087,41.5087,97354.0
2020-11-17 12:20:00,42.49,42.49,42.43,42.46,6148.0,41.5283,41.5283,41.4696,41.4989,6148.0
2020-11-17 12:25:00,42.46,42.49,42.44,42.46,5204.0,41.4989,41.5283,41.4794,41.4989,5204.0
2020-11-17 12:30:00,42.49,42.49,42.45,42.45,5746.0,41.5283,41.5283,41.4892,41.4892,5746.0
2020-11-17 12:35:00,42.45,42.52,42.44,42.49,21814.0,41.4892,41.5576,41.4794,41.5283,21814.0
2020-11-17 12:40:00,42.49,42.49,42.44,42.44,12712.0,41.5283,41.5283,41.4794,41.4794,12712.0
2020-11-17 12:45:00,42.45,42.45,42.43,42.43,22182.0,41.4892,41.4892,41.4696,41.4696,22182.0
2020-11-17 12:50:00,42.45,42.49,42.45,42.46,7332.0,41.4892,41.5283,41.4892,41.4989,7332.0
2020-11-17 12:55:00,42.47,42.48,42.44,42.48,104944.0,41.5087,41.5185,41.4794,41.5185,104944.0
2020-11-17 13:00:00,42.47,42.52,42.47,42.49,6546.0,41.5087,41.5576,41.5087,41.5283,6546.0
2020-11-17 13:05:00,42.49,42.52,42.49,42.51,3800.0,41.5283,41.5576,41.5283,41.5478,3800.0
2020-11-17 13:10:00,42.5,42.51,42.49,42.51,5482.0,41.538,41.5478,41.5283,41.5478,5482.0
2020-11-17 13:15:00,42.51,42.55,42.48,42.51,28086.0,41.5478,41.5869,41.5185,41.5478,28086.0
2020-11-17 13:20:00,42.49,42.49,42.44,42.44,15000.0,41.5283,41.5283,41.4794,41.4794,15000.0
2020-11-17 13:25:00,42.43,42.49,42.43,42.49,18892.0,41.4696,41.5283,41.4696,41.5283,18892.0
2020-11-17 13:30:00,42.49,42.49,42.44,42.44,6042.0,41.5283,41.5283,41.4794,41.4794,6042.0
2020-11-17 13:35:00,42.45,42.49,42.43,42.49,9314.0,41.4892,41.5283,41.4696,41.5283,9314.0
2020-11-17 13:40:00,42.48,42.49,42.45,42.45,11014.0,41.5185,41.5283,41.4892,41.4892,11014.0
2020-11-17 13:45:00,42.44,42.44,42.42,42.42,6376.0,41.4794,41.4794,41.4598,41.4598,6376.0
2020-11-17 13:50:00,42.41,42.41,42.35,42.35,33284.0,41.4501,41.4501,41.3914,41.3914,33284.0
2020-11-17 13:55:00,42.35,42.38,42.35,42.38,15040.0,41.3914,41.4207,41.3914,41.4207,15040.0
2020-11-17 14:00:00,42.38,42.49,42.38,42.46,42506.0,41.4207,41.5283,41.4207,41.4989,42506.0
2020-11-17 14:05:00,42.47,42.52,42.46,42.52,12542.0,41.5087,41.5576,41.4989,41.5576,12542.0
2020-11-17 14:10:00,42.52,42.62,42.5,42.59,20358.0,41.5576,41.6553,41.538,41.626,20358.0
2020-11-17 14:15:00,42.59,42.59,42.55,42.57,7812.0,41.626,41.626,41.5869,41.6064,7812.0
2020-11-17 14:20:00,42.58,42.59,42.55,42.56,3600.0,41.6162,41.626,41.5869,41.5967,3600.0
2020-11-17 14:25:00,42.55,42.55,42.49,42.49,18628.0,41.5869,41.5869,41.5283,41.5283,18628.0
2020-11-17 14:30:00,42.52,42.53,42.48,42.51,16446.0,41.5576,41.5674,41.5185,41.5478,16446.0
2020-11-17 14:35:00,42.51,42.58,42.51,42.58,6806.0,41.5478,41.6162,41.5478,41.6162,6806.0
2020-11-17 14:40:00,42.58,42.59,42.56,42.59,14300.0,41.6162,41.626,41.5967,41.626,14300.0
2020-11-17 14:45:00,42.58,42.59,42.56,42.59,6690.0,41.6162,41.626,41.5967,41.626,6690.0
2020-11-17 14:50:00,42.56,42.56,42.52,42.54,17168.0,41.5967,41.5967,41.5576,41.5771,17168.0
2020-11-17 14:55:00,42.52,42.55,42.5,42.52,21742.0,41.5576,41.5869,41.538,41.5576,21742.0
2020-11-17 15:00:00,42.52,42.52,42.46,42.49,14462.0,41.5576,41.5576,41.4989,41.5283,14462.0
2020-11-17 15:05:00,42.48,42.49,42.39,42.39,44650.0,41.5185,41.5283,41.4305,41.4305,44650.0
2020-11-17 15:10:00,42.39,42.4,42.32,42.35,30564.0,41.4305,41.4403,41.3621,41.3914,30564.0
2020-11-17 15:15:00,42.37,42.37,42.3,42.34,37476.0,41.411,41.411,41.3426,41.3817,37476.0
2020-11-17 15:20:00,42.33,42.34,42.13,42.19,114344.0,41.3719,41.3817,41.1764,41.235,114344.0
2020-11-17 15:25:00,42.22,42.23,42.16,42.22,33656.0,41.2644,41.2741,41.2057,41.2644,33656.0
2020-11-17 15:30:00,42.24,42.24,42.18,42.18,21040.0,41.2839,41.2839,41.2253,41.2253,21040.0
2020-11-17 15:35:00,42.18,42.28,42.17,42.26,14528.0,41.2253,41.323,41.2155,41.3035,14528.0
2020-11-17 15:40:00,42.26,42.27,42.14,42.26,17660.0,41.3035,41.3132,41.1862,41.3035,17660.0
2020-11-17 15:45:00,42.25,42.26,42.2,42.26,31484.0,41.2937,41.3035,41.2448,41.3035,31484.0
2020-11-17 15:50:00,42.23,42.37,42.1,42.3,75716.0,41.2741,41.411,41.1471,41.3426,75716.0
2020-11-17 15:55:00,42.3,42.34,42.27,42.32,104086.0,41.3426,41.3817,41.3132,41.3621,104086.0
2020-11-18 09:30:00,42.36,42.38,42.28,42.32,142416.0,41.4012,41.4207,41.323,41.3621,142416.0
2020-11-18 09:35:00,42.32,42.37,42.32,42.35,27116.0,41.3621,41.411,41.3621,41.3914,27116.0
2020-11-18 09:40:00,42.35,42.46,42.35,42.45,31374.0,41.3914,41.4989,41.3914,41.4892,31374.0
2020-11-18 09:45:00,42.43,42.45,42.4,42.41,29488.0,41.4696,41.4892,41.4403,41.4501,29488.0
2020-11-18 09:50:00,42.4,42.4,42.25,42.25,36912.0,41.4403,41.4403,41.2937,41.2937,36912.0
2020-11-18 09:55:00,42.25,42.3,42.23,42.29,54110.0,41.2937,41.3426,41.2741,41.3328,54110.0
2020-11-18 10:00:00,42.29,42.36,42.29,42.35,46300.0,41.3328,41.4012,41.3328,41.3914,46300.0
2020-11-18 10:05:00,42.38,42.38,42.3,42.3,14812.0,41.4207,41.4207,41.3426,41.3426,14812.0
2020-11-18 10:10:00,42.33,42.37,42.32,42.35,23136.0,41.3719,41.411,41.3621,41.3914,23136.0
2020-11-18 10:15:00,42.35,42.35,42.3,42.31,105726.0,41.3914,41.3914,41.3426,41.3523,105726.0
2020-11-18 10:20:00,42.31,42.41,42.29,42.4,154982.0,41.3523,41.4501,41.3328,41.4403,154982.0
2020-11-18 10:25:00,42.4,42.43,42.38,42.43,16072.0,41.4403,41.4696,41.4207,41.4696,16072.0
2020-11-18 10:30:00,42.42,42.43,42.39,42.39,45826.0,41.4598,41.4696,41.4305,41.4305,45826.0
2020-11-18 10:35:00,42.38,42.39,42.34,42.35,9536.0,41.4207,41.4305,41.3817,41.3914,9536.0
2020-11-18 10:40:00,42.38,42.42,42.38,42.41,25754.0,41.4207,41.4598,41.4207,41.4501,25754.0
2020-11-18 10:45:00,42.41,42.45,42.4,42.45,14418.0,41.4501,41.4892,41.4403,41.4892,14418.0
2020-11-18 10:50:00,42.45,42.46,42.43,42.45,4250.0,41.4892,41.4989,41.4696,41.4892,4250.0
2020-11-18 10:55:00,42.45,42.46,42.41,42.42,7390.0,41.4892,41.4989,41.4501,41.4598,7390.0
2020-11-18 11:00:00,42.42,42.48,42.42,42.47,27146.0,41.4598,41.5185,41.4598,41.5087,27146.0
2020-11-18 11:05:00,42.48,42.5,42.48,42.48,19932.0,41.5185,41.538,41.5185,41.5185,19932.0
2020-11-18 11:10:00,42.48,42.49,42.47,42.48,16850.0,41.5185,41.5283,41.5087,41.5185,16850.0
2020-11-18 11:15:00,42.48,42.48,42.42,42.44,40902.0,41.5185,41.5185,41.4598,41.4794,40902.0
2020-11-18 11:20:00,42.45,42.46,42.4,42.4,12582.0,41.4892,41.4989,41.4403,41.4403,12582.0
2020-11-18 11:25:00,42.41,42.44,42.4,42.44,6582.0,41.4501,41.4794,41.4403,41.4794,6582.0
2020-11-18 11:30:00,42.44,42.45,42.41,42.43,8852.0,41.4794,41.4892,41.4501,41.4696,8852.0
2020-11-18 11:35:00,42.45,42.45,42.4,42.4,3388.0,41.4892,41.4892,41.4403,41.4403,3388.0
2020-11-18 11:40:00,42.42,42.42,42.38,42.38,13314.0,41.4598,41.4598,41.4207,41.4207,13314.0
2020-11-18 11:45:00,42.38,42.4,42.35,42.37,12736.0,41.4207,41.4403,41.3914,41.411,12736.0
2020-11-18 11:50:00,42.38,42.43,42.38,42.42,17810.0,41.4207,41.4696,41.4207,41.4598,17810.0
2020-11-18 11:55:00,42.42,42.45,42.42,42.44,12294.0,41.4598,41.4892,41.4598,41.4794,12294.0
2020-11-18 12:00:00,42.45,42.51,42.45,42.5,40282.0,41.4892,41.5478,41.4892,41.538,40282.0
2020-11-18 12:05:00,42.49,42.49,42.47,42.48,8154.0,41.5283,41.5283,41.5087,41.5185,8154.0
2020-11-18 12:10:00,42.48,42.49,42.46,42.49,10448.0,41.5185,41.5283,41.4989,41.5283,10448.0
2020-11-18 12:15:00,42.47,42.47,42.44,42.45,16702.0,41.5087,41.5087,41.4794,41.4892,16702.0
2020-11-18 12:20:00,42.46,42.46,42.44,42.45,23380.0,41.4989,41.4989,41.4794,41.4892,23380.0
2020-11-18 12:25:00,42.45,42.45,42.39,42.42,28246.0,41.4892,41.4892,41.4305,41.4598,28246.0
2020-11-18 12:30:00,42.42,42.42,42.4,42.42,19458.0,41.4598,41.4598,41.4403,41.4598,19458.0
2020-11-18 12:35:00,42.42,42.45,42.42,42.43,8354.0,41.4598,41.4892,41.4598,41.4696,8354.0
2020-11-18 12:40:00,42.45,42.45,42.44,42.44,3404.0,41.4892,41.4892,41.4794,41.4794,3404.0
2020-11-18 12:45:00,42.44,42.44,42.4,42.42,2666.0,41.4794,41.4794,41.4403,41.4598,2666.0
2020-11-18 12:50:00,42.42,42.42,42.37,42.37,8824.0,41.4598,41.4598,41.411,41.411,8824.0
2020-11-18 12:55:00,42.38,42.38,42.31,42.34,9410.0,41.4207,41.4207,41.3523,41.3817,9410.0
2020-11-18 13:00:00,42.35,42.37,42.32,42.37,12182.0,41.3914,41.411,41.3621,41.411,12182.0
2020-11-18 13:05:00,42.36,42.4,42.36,42.4,11780.0,41.4012,41.4403,41.4012,41.4403,11780.0
2020-11-18 13:10:00,42.4,42.4,42.35,42.35,14192.0,41.4403,41.4403,41.3914,41.3914,14192.0
2020-11-18 13:15:00,42.34,42.35,42.31,42.34,12314.0,41.3817,41.3914,41.3523,41.3817,12314.0
2020-11-18 13:20:00,42.34,42.35,42.31,42.33,16772.0,41.3817,41.3914,41.3523,41.3719,16772.0
2020-11-18 13:25:00,42.3,42.3,42.2,42.2,28728.0,41.3426,41.3426,41.2448,41.2448,28728.0
2020-11-18 13:30:00,42.2,42.22,42.19,42.21,68984.0,41.2448,41.2644,41.235,41.2546,68984.0
2020-11-18 13:35:00,42.24,42.27,42.23,42.27,12150.0,41.2839,41.3132,41.2741,41.3132,12150.0
2020-11-18 13:40:00,42.26,42.26,42.19,42.19,10170.0,41.3035,41.3035,41.235,41.235,10170.0
2020-11-18 13:45:00,42.21,42.21,42.08,42.1,45772.0,41.2546,41.2546,41.1275,41.1471,45772.0
2020-11-18 13:50:00,42.09,42.13,42.04,42.09,48502.0,41.1373,41.1764,41.0884,41.1373,48502.0
2020-11-18 13:55:00,42.08,42.1,41.99,42.09,30700.0,41.1275,41.1471,41.0396,41.1373,30700.0
2020-11-18 14:00:00,42.12,42.18,42.1,42.14,37262.0,41.1666,41.2253,41.1471,41.1862,37262.0
2020-11-18 14:05:00,42.15,42.17,42.15,42.15,30078.0,41.196,41.2155,41.196,41.196,30078.0
2020-11-18 14:10:00,42.14,42.15,42.04,42.05,36068.0,41.1862,41.196,41.0884,41.0982,36068.0
2020-11-18 14:15:00,42.05,42.05,41.95,41.95,64978.0,41.0982,41.0982,41.0005,41.0005,64978.0
2020-11-18 14:20:00,41.95,41.99,41.87,41.88,31464.0,41.0005,41.0396,40.9223,40.9321,31464.0
2020-11-18 14:25:00,41.88,41.94,41.85,41.94,38872.0,40.9321,40.9907,40.9027,40.9907,38872.0
2020-11-18 14:30:00,41.94,42.02,41.9,42.01,25000.0,40.9907,41.0689,40.9516,41.0591,25000.0
2020-11-18 14:35:00,41.99,41.99,41.96,41.98,16020.0,41.0396,41.0396,41.0103,41.0298,16020.0
2020-11-18 14:40:00,41.98,42.08,41.98,42.07,24422.0,41.0298,41.1275,41.0298,41.1178,24422.0
2020-11-18 14:45:00,42.07,42.08,42.03,42.03,10250.0,41.1178,41.1275,41.0787,41.0787,10250.0
2020-11-18 14:50:00,42.06,42.1,42.05,42.09,11682.0,41.108,41.1471,41.0982,41.1373,11682.0
2020-11-18 14:55:00,42.09,42.11,42.01,42.05,38550.0,41.1373,41.1569,41.0591,41.0982,38550.0
2020-11-18 15:00:00,42.02,42.02,41.9,41.91,17728.0,41.0689,41.0689,40.9516,40.9614,17728.0
2020-11-18 15:05:00,41.92,42.07,41.91,42.06,65810.0,40.9712,41.1178,40.9614,41.108,65810.0
2020-11-18 15:10:00,42.07,42.17,42.07,42.13,48736.0,41.1178,41.2155,41.1178,41.1764,48736.0
2020-11-18 15:15:00,42.14,42.14,42.03,42.04,19786.0,41.1862,41.1862,41.0787,41.0884,19786.0
2020-11-18 15:20:00,42.02,42.09,42.0,42.09,27454.0,41.0689,41.1373,41.0493,41.1373,27454.0
2020-11-18 15:25:00,42.08,42.08,41.93,41.95,32682.0,41.1275,41.1275,40.9809,41.0005,32682.0
2020-11-18 15:30:00,41.92,41.93,41.81,41.9,113674.0,40.9712,40.9809,40.8636,40.9516,113674.0
2020-11-18 15:35:00,41.87,41.88,41.63,41.67,141572.0,40.9223,40.9321,40.6877,40.7268,141572.0
2020-11-18 15:40:00,41.67,41.69,41.57,41.6,157878.0,40.7268,40.7464,40.6291,40.6584,157878.0
2020-11-18 15:45:00,41.6,41.71,41.52,41.58,200116.0,40.6584,40.7659,40.5802,40.6389,200116.0
2020-11-18 15:50:00,41.59,41.67,41.4,41.41,275290.0,40.6486,40.7268,40.4629,40.4727,275290.0
2020-11-18 15:55:00,41.42,41.49,41.27,41.27,179534.0,40.4825,40.5509,40.3359,40.3359,179534.0
2020-11-19 09:30:00,41.12,41.12,40.79,40.88,160272.0,40.1893,40.1893,39.8667,39.9547,160272.0
2020-11-19 09:35:00,40.88,41.05,40.86,41.02,86172.0,39.9547,40.1208,39.9352,40.0915,86172.0
2020-11-19 09:40:00,41.04,41.08,40.96,41.07,59440.0,40.1111,40.1502,40.0329,40.1404,59440.0
2020-11-19 09:45:00,41.08,41.21,41.07,41.21,62774.0,40.1502,40.2772,40.1404,40.2772,62774.0
2020-11-19 09:50:00,41.21,41.27,41.17,41.27,94070.0,40.2772,40.3359,40.2381,40.3359,94070.0
2020-11-19 09:55:00,41.27,41.29,41.21,41.24,162234.0,40.3359,40.3554,40.2772,40.3065,162234.0
2020-11-19 10:00:00,41.24,41.3,41.18,41.21,34322.0,40.3065,40.3652,40.2479,40.2772,34322.0
2020-11-19 10:05:00,41.23,41.23,41.13,41.22,38854.0,40.2968,40.2968,40.199,40.287,38854.0
2020-11-19 10:10:00,41.23,41.24,41.08,41.1,44346.0,40.2968,40.3065,40.1502,40.1697,44346.0
2020-11-19 10:15:00,41.11,41.17,41.06,41.09,81474.0,40.1795,40.2381,40.1306,40.1599,81474.0
2020-11-19 10:20:00,41.06,41.1,40.99,40.99,13482.0,40.1306,40.1697,40.0622,40.0622,13482.0
2020-11-19 10:25:00,40.99,41.06,40.93,41.02,18988.0,40.0622,40.1306,40.0036,40.0915,18988.0
2020-11-19 10:30:00,41.05,41.05,41.01,41.05,12966.0,40.1208,40.1208,40.0818,40.1208,12966.0
2020-11-19 10:35:00,41.07,41.21,41.07,41.21,15464.0,40.1404,40.2772,40.1404,40.2772,15464.0
2020-11-19 10:40:00,41.2,41.27,41.2,41.26,13880.0,40.2675,40.3359,40.2675,40.3261,13880.0
2020-11-19 10:45:00,41.26,41.35,41.26,41.35,18890.0,40.3261,40.4141,40.3261,40.4141,18890.0
2020-11-19 10:50:00,41.35,41.38,41.29,41.29,25856.0,40.4141,40.4434,40.3554,40.3554,25856.0
2020-11-19 10:55:00,41.29,41.31,41.19,41.19,15740.0,40.3554,40.375,40.2577,40.2577,15740.0
2020-11-19 11:00:00,41.19,41.21,41.13,41.13,12596.0,40.2577,40.2772,40.199,40.199,12596.0
2020-11-19 11:05:00,41.18,41.18,41.11,41.15,9112.0,40.2479,40.2479,40.1795,40.2186,9112.0
2020-11-19 11:10:00,41.13,41.13,41.08,41.09,17078.0,40.199,40.199,40.1502,40.1599,17078.0
2020-11-19 11:15:00,41.13,41.17,41.09,41.17,11234.0,40.199,40.2381,40.1599,40.2381,11234.0
2020-11-19 11:20:00,41.17,41.27,41.16,41.27,206906.0,40.2381,40.3359,40.2284,40.3359,206906.0
2020-11-19 11:25:00,41.26,41.27,41.24,41.24,19958.0,40.3261,40.3359,40.3065,40.3065,19958.0
2020-11-19 11:30:00,41.27,41.27,41.11,41.12,14216.0,40.3359,40.3359,40.1795,40.1893,14216.0
2020-11-19 11:35:00,41.13,41.13,41.06,41.09,35106.0,40.199,40.199,40.1306,40.1599,35106.0
2020-11-19 11:40:00,41.11,41.16,41.1,41.14,8578.0,40.1795,40.2284,40.1697,40.2088,8578.0
2020-11-19 11:45:00,41.15,41.2,41.09,41.15,17100.0,40.2186,40.2675,40.1599,40.2186,17100.0
2020-11-19 11:50:00,41.15,41.15,41.1,41.1,8760.0,40.2186,40.2186,40.1697,40.1697,8760.0
2020-11-19 11:55:00,41.13,41.19,41.12,41.19,13352.0,40.199,40.2577,40.1893,40.2577,13352.0
2020-11-19 12:00:00,41.19,41.23,41.15,41.19,17366.0,40.2577,40.2968,40.2186,40.2577,17366.0
2020-11-19 12:05:00,41.2,41.26,41.18,41.23,20736.0,40.2675,40.3261,40.2479,40.2968,20736.0
2020-11-19 12:10:00,41.22,41.26,41.19,41.26,6206.0,40.287,40.3261,40.2577,40.3261,6206.0
2020-11-19 12:15:00,41.24,41.24,41.15,41.15,10200.0,40.3065,40.3065,40.2186,40.2186,10200.0
2020-11-19 12:20:00,41.16,41.2,41.11,41.14,22010.0,40.2284,40.2675,40.1795,40.2088,22010.0
2020-11-19 12:25:00,41.14,41.19,41.13,41.19,3836.0,40.2088,40.2577,40.199,40.2577,3836.0
2020-11-19 12:30:00,41.22,41.22,41.18,41.18,1750.0,40.287,40.287,40.2479,40.2479,1750.0
2020-11-19 12:35:00,41.18,41.26,41.18,41.26,8848.0,40.2479,40.3261,40.2479,40.3261,8848.0
2020-11-19 12:40:00,41.26,41.26,41.08,41.1,27052.0,40.3261,40.3261,40.1502,40.1697,27052.0
2020-11-19 12:45:00,41.11,41.11,41.03,41.07,30022.0,40.1795,40.1795,40.1013,40.1404,30022.0
2020-11-19 12:50:00,41.05,41.09,41.03,41.04,28690.0,40.1208,40.1599,40.1013,40.1111,28690.0
2020-11-19 12:55:00,41.02,41.12,41.02,41.1,10956.0,40.0915,40.1893,40.0915,40.1697,10956.0
2020-11-19 13:00:00,41.1,41.2,41.1,41.18,31012.0,40.1697,40.2675,40.1697,40.2479,31012.0
2020-11-19 13:05:00,41.18,41.19,41.09,41.11,11046.0,40.2479,40.2577,40.1599,40.1795,11046.0
2020-11-19 13:10:00,41.12,41.16,41.12,41.16,1800.0,40.1893,40.2284,40.1893,40.2284,1800.0
2020-11-19 13:15:00,41.16,41.19,41.13,41.17,7744.0,40.2284,40.2577,40.199,40.2381,7744.0
2020-11-19 13:20:00,41.17,41.22,41.16,41.22,5000.0,40.2381,40.287,40.2284,40.287,5000.0
2020-11-19 13:25:00,41.21,41.34,41.21,41.24,27470.0,40.2772,40.4043,40.2772,40.3065,27470.0
2020-11-19 13:30:00,41.24,41.27,41.23,41.24,12184.0,40.3065,40.3359,40.2968,40.3065,12184.0
2020-11-19 13:35:00,41.23,41.26,41.23,41.25,10320.0,40.2968,40.3261,40.2968,40.3163,10320.0
2020-11-19 13:40:00,41.24,41.24,41.23,41.23,15678.0,40.3065,40.3065,40.2968,40.2968,15678.0
2020-11-19 13:45:00,41.24,41.34,41.24,41.34,67114.0,40.3065,40.4043,40.3065,40.4043,67114.0
2020-11-19 13:50:00,41.33,41.36,41.33,41.35,13280.0,40.3945,40.4238,40.3945,40.4141,13280.0
2020-11-19 13:55:00,41.35,41.35,41.33,41.33,7078.0,40.4141,40.4141,40.3945,40.3945,7078.0
2020-11-19 14:00:00,41.33,41.38,41.3,41.37,32842.0,40.3945,40.4434,40.3652,40.4336,32842.0
2020-11-19 14:05:00,41.36,41.38,41.35,41.37,11598.0,40.4238,40.4434,40.4141,40.4336,11598.0
2020-11-19 14:10:00,41.37,41.4,41.36,41.4,63142.0,40.4336,40.4629,40.4238,40.4629,63142.0
2020-11-19 14:15:00,41.38,41.38,41.33,41.36,10648.0,40.4434,40.4434,40.3945,40.4238,10648.0
2020-11-19 14:20:00,41.37,41.37,41.34,41.35,5050.0,40.4336,40.4336,40.4043,40.4141,5050.0
2020-11-19 14:25:00,41.35,41.38,41.35,41.38,2600.0,40.4141,40.4434,40.4141,40.4434,2600.0
2020-11-19 14:30:00,41.37,41.47,41.37,41.47,43102.0,40.4336,40.5313,40.4336,40.5313,43102.0
2020-11-19 14:35:00,41.46,41.57,41.46,41.57,91460.0,40.5216,40.6291,40.5216,40.6291,91460.0
2020-11-19 14:40:00,41.57,41.7,41.57,41.67,194486.0,40.6291,40.7561,40.6291,40.7268,194486.0
2020-11-19 14:45:00,41.66,41.68,41.61,41.62,43860.0,40.717,40.7366,40.6682,40.6779,43860.0
2020-11-19 14:50:00,41.61,41.62,41.54,41.54,37512.0,40.6682,40.6779,40.5998,40.5998,37512.0
2020-11-19 14:55:00,41.53,41.6,41.53,41.6,26992.0,40.59,40.6584,40.59,40.6584,26992.0
2020-11-19 15:00:00,41.6,41.6,41.54,41.54,22188.0,40.6584,40.6584,40.5998,40.5998,22188.0
2020-11-19 15:05:00,41.54,41.54,41.49,41.53,35736.0,40.5998,40.5998,40.5509,40.59,35736.0
2020-11-19 15:10:00,41.54,41.66,41.54,41.66,15984.0,40.5998,40.717,40.5998,40.717,15984.0
2020-11-19 15:15:00,41.65,41.66,41.54,41.55,25724.0,40.7073,40.717,40.5998,40.6095,25724.0
2020-11-19 15:20:00,41.55,41.59,41.54,41.54,28252.0,40.6095,40.6486,40.5998,40.5998,28252.0
2020-11-19 15:25:00,41.53,41.54,41.48,41.54,25360.0,40.59,40.5998,40.5411,40.5998,25360.0
2020-11-19 15:30:00,41.55,41.63,41.52,41.63,36290.0,40.6095,40.6877,40.5802,40.6877,36290.0
2020-11-19 15:35:00,41.63,41.72,41.61,41.66,77522.0,40.6877,40.7757,40.6682,40.717,77522.0
2020-11-19 15:40:00,41.66,41.71,41.63,41.67,172316.0,40.717,40.7659,40.6877,40.7268,172316.0
2020-11-19 15:45:00,41.65,41.68,41.59,41.59,39596.0,40.7073,40.7366,40.6486,40.6486,39596.0
2020-11-19 15:50:00,41.57,41.69,41.57,41.63,37026.0,40.6291,40.7464,40.6291,40.6877,37026.0
2020-11-19 15:55:00,41.64,41.7,41.58,41.62,72856.0,40.6975,40.7561,40.6389,40.6779,72856.0
2020-11-20 09:30:00,41.56,41.56,41.48,41.51,42652.0,40.6193,40.6193,40.5411,40.5704,42652.0
2020-11-20 09:35:00,41.51,41.52,41.44,41.52,38660.0,40.5704,40.5802,40.502,40.5802,38660.0
2020-11-20 09:40:00,41.52,41.6,41.52,41.6,19656.0,40.5802,40.6584,40.5802,40.6584,19656.0
2020-11-20 09:45:00,41.59,41.6,41.53,41.56,19702.0,40.6486,40.6584,40.59,40.6193,19702.0
2020-11-20 09:50:00,41.56,41.56,41.41,41.43,22238.0,40.6193,40.6193,40.4727,40.4922,22238.0
2020-11-20 09:55:00,41.43,41.43,41.34,41.42,10564.0,40.4922,40.4922,40.4043,40.4825,10564.0
2020-11-20 10:00:00,41.45,41.49,41.38,41.43,33236.0,40.5118,40.5509,40.4434,40.4922,33236.0
2020-11-20 10:05:00,41.42,41.46,41.4,41.45,17330.0,40.4825,40.5216,40.4629,40.5118,17330.0
2020-11-20 10:10:00,41.46,41.46,41.28,41.29,39970.0,40.5216,40.5216,40.3456,40.3554,39970.0
2020-11-20 10:15:00,41.3,41.3,41.25,41.27,26610.0,40.3652,40.3652,40.3163,40.3359,26610.0
2020-11-20 10:20:00,41.29,41.41,41.29,41.41,29876.0,40.3554,40.4727,40.3554,40.4727,29876.0
2020-11-20 10:25:00,41.39,41.41,41.38,41.39,29296.0,40.4532,40.4727,40.4434,40.4532,29296.0
2020-11-20 10:30:00,41.39,41.4,41.27,41.34,22180.0,40.4532,40.4629,40.3359,40.4043,22180.0
2020-11-20 10:35:00,41.35,41.46,41.35,41.46,7880.0,40.4141,40.5216,40.4141,40.5216,7880.0
2020-11-20 10:40:00,41.47,41.47,41.4,41.41,6634.0,40.5313,40.5313,40.4629,40.4727,6634.0
2020-11-20 10:45:00,41.38,41.38,41.35,41.37,5090.0,40.4434,40.4434,40.4141,40.4336,5090.0
2020-11-20 10:50:00,41.38,41.43,41.37,41.38,7680.0,40.4434,40.4922,40.4336,40.4434,7680.0
2020-11-20 10:55:00,41.38,41.41,41.34,41.41,10860.0,40.4434,40.4727,40.4043,40.4727,10860.0
2020-11-20 11:00:00,41.41,41.46,41.41,41.46,14780.0,40.4727,40.5216,40.4727,40.5216,14780.0
2020-11-20 11:05:00,41.46,41.55,41.45,41.52,15840.0,40.5216,40.6095,40.5118,40.5802,15840.0
2020-11-20 11:10:00,41.5,41.51,41.47,41.47,9934.0,40.5607,40.5704,40.5313,40.5313,9934.0
2020-11-20 11:15:00,41.48,41.49,41.46,41.47,4412.0,40.5411,40.5509,40.5216,40.5313,4412.0
2020-11-20 11:20:00,41.47,41.5,41.45,41.5,8330.0,40.5313,40.5607,40.5118,40.5607,8330.0
2020-11-20 11:25:00,41.51,41.52,41.49,41.51,13524.0,40.5704,40.5802,40.5509,40.5704,13524.0
2020-11-20 11:30:00,41.51,41.54,41.5,41.54,3400.0,40.5704,40.5998,40.5607,40.5998,3400.0
2020-11-20 11:35:00,41.54,41.57,41.54,41.56,14226.0,40.5998,40.6291,40.5998,40.6193,14226.0
2020-11-20 11:40:00,41.55,41.55,41.49,41.49,2710.0,40.6095,40.6095,40.5509,40.5509,2710.0
2020-11-20 11:45:00,41.5,41.5,41.33,41.33,39690.0,40.5607,40.5607,40.3945,40.3945,39690.0
2020-11-20 11:50:00,41.31,41.4,41.31,41.38,5158.0,40.375,40.4629,40.375,40.4434,5158.0
2020-11-20 11:55:00,41.4,41.41,41.4,41.41,8480.0,40.4629,40.4727,40.4629,40.4727,8480.0
2020-11-20 12:00:00,41.38,41.44,41.38,41.42,4654.0,40.4434,40.502,40.4434,40.4825,4654.0
2020-11-20 12:05:00,41.43,41.44,41.42,41.43,3364.0,40.4922,40.502,40.4825,40.4922,3364.0
2020-11-20 12:10:00,41.4,41.4,41.38,41.4,6200.0,40.4629,40.4629,40.4434,40.4629,6200.0
2020-11-20 12:15:00,41.4,41.4,41.35,41.36,8196.0,40.4629,40.4629,40.4141,40.4238,8196.0
2020-11-20 12:20:00,41.37,41.4,41.37,41.39,10080.0,40.4336,40.4629,40.4336,40.4532,10080.0
2020-11-20 12:25:00,41.4,41.42,41.39,41.42,10464.0,40.4629,40.4825,40.4532,40.4825,10464.0
2020-11-20 12:30:00,41.42,41.42,41.4,41.41,3200.0,40.4825,40.4825,40.4629,40.4727,3200.0
2020-11-20 12:35:00,41.41,41.42,41.4,41.4,2748.0,40.4727,40.4825,40.4629,40.4629,2748.0
2020-11-20 12:40:00,41.37,41.44,41.37,41.44,5870.0,40.4336,40.502,40.4336,40.502,5870.0
2020-11-20 12:45:00,41.43,41.43,41.34,41.35,16038.0,40.4922,40.4922,40.4043,40.4141,16038.0
2020-11-20 12:50:00,41.35,41.38,41.35,41.38,7908.0,40.4141,40.4434,40.4141,40.4434,7908.0
2020-11-20 12:55:00,41.37,41.43,41.37,41.42,10238.0,40.4336,40.4922,40.4336,40.4825,10238.0
2020-11-20 13:00:00,41.41,41.45,41.41,41.41,12376.0,40.4727,40.5118,40.4727,40.4727,12376.0
2020-11-20 13:05:00,41.4,41.4,41.35,41.35,3624.0,40.4629,40.4629,40.4141,40.4141,3624.0
2020-11-20 13:10:00,41.37,41.41,41.37,41.41,4658.0,40.4336,40.4727,40.4336,40.4727,4658.0
2020-11-20 13:15:00,41.41,41.43,41.41,41.42,1800.0,40.4727,40.4922,40.4727,40.4825,1800.0
2020-11-20 13:20:00,41.41,41.48,41.41,41.47,8542.0,40.4727,40.5411,40.4727,40.5313,8542.0
2020-11-20 13:25:00,41.47,41.48,41.46,41.48,13594.0,40.5313,40.5411,40.5216,40.5411,13594.0
2020-11-20 13:30:00,41.47,41.47,41.46,41.46,4726.0,40.5313,40.5313,40.5216,40.5216,4726.0
2020-11-20 13:35:00,41.47,41.52,41.47,41.51,5532.0,40.5313,40.5802,40.5313,40.5704,5532.0
2020-11-20 13:40:00,41.51,41.51,41.49,41.5,15606.0,40.5704,40.5704,40.5509,40.5607,15606.0
2020-11-20 13:45:00,41.51,41.51,41.47,41.48,24788.0,40.5704,40.5704,40.5313,40.5411,24788.0
2020-11-20 13:50:00,41.51,41.51,41.47,41.48,9328.0,40.5704,40.5704,40.5313,40.5411,9328.0
2020-11-20 13:55:00,41.48,41.48,41.45,41.48,3660.0,40.5411,40.5411,40.5118,40.5411,3660.0
2020-11-20 14:00:00,41.48,41.49,41.45,41.46,4686.0,40.5411,40.5509,40.5118,40.5216,4686.0
2020-11-20 14:05:00,41.45,41.47,41.44,41.46,5462.0,40.5118,40.5313,40.502,40.5216,5462.0
2020-11-20 14:10:00,41.45,41.47,41.43,41.47,29488.0,40.5118,40.5313,40.4922,40.5313,29488.0
2020-11-20 14:15:00,41.45,41.45,41.39,41.41,7758.0,40.5118,40.5118,40.4532,40.4727,7758.0
2020-11-20 14:20:00,41.42,41.48,41.4,41.48,5848.0,40.4825,40.5411,40.4629,40.5411,5848.0
2020-11-20 14:25:00,41.47,41.47,41.43,41.44,5320.0,40.5313,40.5313,40.4922,40.502,5320.0
2020-11-20 14:30:00,41.45,41.49,41.44,41.49,6852.0,40.5118,40.5509,40.502,40.5509,6852.0
2020-11-20 14:35:00,41.51,41.54,41.47,41.48,53988.0,40.5704,40.5998,40.5313,40.5411,53988.0
2020-11-20 14:40:00,41.42,41.42,41.38,41.41,22266.0,40.4825,40.4825,40.4434,40.4727,22266.0
2020-11-20 14:45:00,41.39,41.41,41.37,41.41,43348.0,40.4532,40.4727,40.4336,40.4727,43348.0
2020-11-20 14:50:00,41.42,41.43,41.42,41.43,860.0,40.4825,40.4922,40.4825,40.4922,860.0
2020-11-20 14:55:00,41.4,41.41,41.38,41.41,12636.0,40.4629,40.4727,40.4434,40.4727,12636.0
2020-11-20 15:00:00,41.42,41.42,41.35,41.35,3204.0,40.4825,40.4825,40.4141,40.4141,3204.0
2020-11-20 15:05:00,41.35,41.4,41.28,41.29,35250.0,40.4141,40.4629,40.3456,40.3554,35250.0
2020-11-20 15:10:00,41.29,41.32,41.19,41.22,60374.0,40.3554,40.3847,40.2577,40.287,60374.0
2020-11-20 15:15:00,41.22,41.22,41.1,41.18,82588.0,40.287,40.287,40.1697,40.2479,82588.0
2020-11-20 15:20:00,41.18,41.23,41.17,41.2,77022.0,40.2479,40.2968,40.2381,40.2675,77022.0
2020-11-20 15:25:00,41.2,41.24,41.19,41.2,15508.0,40.2675,40.3065,40.2577,40.2675,15508.0
2020-11-20 15:30:00,41.18,41.21,41.14,41.17,32750.0,40.2479,40.2772,40.2088,40.2381,32750.0
2020-11-20 15:35:00,41.17,41.32,41.16,41.31,28402.0,40.2381,40.3847,40.2284,40.375,28402.0
2020-11-20 15:40:00,41.3,41.33,41.27,41.33,13990.0,40.3652,40.3945,40.3359,40.3945,13990.0
2020-11-20 15:45:00,41.33,41.45,41.33,41.35,43200.0,40.3945,40.5118,40.3945,40.4141,43200.0
2020-11-20 15:50:00,41.35,41.35,41.13,41.13,48308.0,40.4141,40.4141,40.199,40.199,48308.0
2020-11-20 15:55:00,41.15,41.18,41.03,41.05,205092.0,40.2186,40.2479,40.1013,40.1208,205092.0
2020-11-23 09:30:00,41.51,41.57,41.5,41.55,167756.0,40.5704,40.6291,40.5607,40.6095,167756.0
2020-11-23 09:35:00,41.54,41.6,41.53,41.58,64756.0,40.5998,40.6584,40.59,40.6389,64756.0
2020-11-23 09:40:00,41.6,41.63,41.56,41.62,67090.0,40.6584,40.6877,40.6193,40.6779,67090.0
2020-11-23 09:45:00,41.64,41.84,41.63,41.78,113640.0,40.6975,40.893,40.6877,40.8343,113640.0
2020-11-23 09:50:00,41.78,41.8,41.74,41.78,18530.0,40.8343,40.8539,40.7952,40.8343,18530.0
2020-11-23 09:55:00,41.79,41.79,41.69,41.69,22808.0,40.8441,40.8441,40.7464,40.7464,22808.0
2020-11-23 10:00:00,41.71,41.72,41.66,41.68,36952.0,40.7659,40.7757,40.717,40.7366,36952.0
2020-11-23 10:05:00,41.67,41.67,41.53,41.53,30998.0,40.7268,40.7268,40.59,40.59,30998.0
2020-11-23 10:10:00,41.52,41.52,41.42,41.49,17060.0,40.5802,40.5802,40.4825,40.5509,17060.0
2020-11-23 10:15:00,41.46,41.54,41.46,41.54,12870.0,40.5216,40.5998,40.5216,40.5998,12870.0
2020-11-23 10:20:00,41.51,41.52,41.41,41.41,22428.0,40.5704,40.5802,40.4727,40.4727,22428.0
2020-11-23 10:25:00,41.4,41.4,41.21,41.22,143198.0,40.4629,40.4629,40.2772,40.287,143198.0
2020-11-23 10:30:00,41.2,41.33,41.18,41.32,16742.0,40.2675,40.3945,40.2479,40.3847,16742.0
2020-11-23 10:35:00,41.31,41.4,41.31,41.38,17128.0,40.375,40.4629,40.375,40.4434,17128.0
2020-11-23 10:40:00,41.39,41.42,41.38,41.39,6388.0,40.4532,40.4825,40.4434,40.4532,6388.0
2020-11-23 10:45:00,41.37,41.45,41.36,41.45,12700.0,40.4336,40.5118,40.4238,40.5118,12700.0
2020-11-23 10:50:00,41.45,41.49,41.43,41.49,15002.0,40.5118,40.5509,40.4922,40.5509,15002.0
2020-11-23 10:55:00,41.48,41.49,41.48,41.49,5180.0,40.5411,40.5509,40.5411,40.5509,5180.0
2020-11-23 11:00:00,41.48,41.49,41.37,41.38,16846.0,40.5411,40.5509,40.4336,40.4434,16846.0
2020-11-23 11:05:00,41.4,41.4,41.27,41.27,18960.0,40.4629,40.4629,40.3359,40.3359,18960.0
2020-11-23 11:10:00,41.25,41.25,41.05,41.07,47002.0,40.3163,40.3163,40.1208,40.1404,47002.0
2020-11-23 11:15:00,41.05,41.15,41.04,41.12,149444.0,40.1208,40.2186,40.1111,40.1893,149444.0
2020-11-23 11:20:00,41.1,41.18,41.1,41.13,30570.0,40.1697,40.2479,40.1697,40.199,30570.0
2020-11-23 11:25:00,41.11,41.15,41.1,41.12,19404.0,40.1795,40.2186,40.1697,40.1893,19404.0
2020-11-23 11:30:00,41.11,41.15,40.94,40.97,40166.0,40.1795,40.2186,40.0133,40.0427,40166.0
2020-11-23 11:35:00,40.97,41.14,40.97,41.09,43678.0,40.0427,40.2088,40.0427,40.1599,43678.0
2020-11-23 11:40:00,41.07,41.08,41.02,41.02,5884.0,40.1404,40.1502,40.0915,40.0915,5884.0
2020-11-23 11:45:00,41.04,41.13,41.02,41.12,15502.0,40.1111,40.199,40.0915,40.1893,15502.0
2020-11-23 11:50:00,41.13,41.15,41.1,41.11,6392.0,40.199,40.2186,40.1697,40.1795,6392.0
2020-11-23 11:55:00,41.12,41.2,41.1,41.15,34392.0,40.1893,40.2675,40.1697,40.2186,34392.0
2020-11-23 12:00:00,41.14,41.14,41.02,41.1,56056.0,40.2088,40.2088,40.0915,40.1697,56056.0
2020-11-23 12:05:00,41.11,41.11,41.06,41.08,8056.0,40.1795,40.1795,40.1306,40.1502,8056.0
2020-11-23 12:10:00,41.07,41.15,41.07,41.12,3700.0,40.1404,40.2186,40.1404,40.1893,3700.0
2020-11-23 12:15:00,41.1,41.23,41.1,41.23,5638.0,40.1697,40.2968,40.1697,40.2968,5638.0
2020-11-23 12:20:00,41.2,41.27,41.2,41.26,14488.0,40.2675,40.3359,40.2675,40.3261,14488.0
2020-11-23 12:25:00,41.26,41.27,41.22,41.22,7786.0,40.3261,40.3359,40.287,40.287,7786.0
2020-11-23 12:30:00,41.23,41.24,41.23,41.24,6400.0,40.2968,40.3065,40.2968,40.3065,6400.0
2020-11-23 12:35:00,41.25,41.27,41.24,41.25,21856.0,40.3163,40.3359,40.3065,40.3163,21856.0
2020-11-23 12:40:00,41.27,41.27,41.24,41.26,4942.0,40.3359,40.3359,40.3065,40.3261,4942.0
2020-11-23 12:45:00,41.3,41.3,41.27,41.27,3522.0,40.3652,40.3652,40.3359,40.3359,3522.0
2020-11-23 12:50:00,41.27,41.31,41.27,41.31,1822.0,40.3359,40.375,40.3359,40.375,1822.0
2020-11-23 12:55:00,41.33,41.35,41.32,41.34,4878.0,40.3945,40.4141,40.3847,40.4043,4878.0
2020-11-23 13:00:00,41.35,41.37,41.34,41.37,3352.0,40.4141,40.4336,40.4043,40.4336,3352.0
2020-11-23 13:05:00,41.38,41.42,41.38,41.4,5258.0,40.4434,40.4825,40.4434,40.4629,5258.0
2020-11-23 13:10:00,41.41,41.41,41.37,41.38,9100.0,40.4727,40.4727,40.4336,40.4434,9100.0
2020-11-23 13:15:00,41.4,41.4,41.38,41.39,1284.0,40.4629,40.4629,40.4434,40.4532,1284.0
2020-11-23 13:20:00,41.35,41.38,41.34,41.37,19256.0,40.4141,40.4434,40.4043,40.4336,19256.0
2020-11-23 13:25:00,41.37,41.38,41.34,41.35,7092.0,40.4336,40.4434,40.4043,40.4141,7092.0
2020-11-23 13:30:00,41.35,41.37,41.32,41.37,8606.0,40.4141,40.4336,40.3847,40.4336,8606.0
2020-11-23 13:35:00,41.37,41.38,41.35,41.36,38700.0,40.4336,40.4434,40.4141,40.4238,38700.0
2020-11-23 13:40:00,41.37,41.37,41.29,41.31,15072.0,40.4336,40.4336,40.3554,40.375,15072.0
2020-11-23 13:45:00,41.31,41.4,41.31,41.35,3972.0,40.375,40.4629,40.375,40.4141,3972.0
2020-11-23 13:50:00,41.35,41.38,41.34,41.35,2700.0,40.4141,40.4434,40.4043,40.4141,2700.0
2020-11-23 13:55:00,41.38,41.39,41.36,41.37,3000.0,40.4434,40.4532,40.4238,40.4336,3000.0
2020-11-23 14:00:00,41.38,41.4,41.35,41.37,13834.0,40.4434,40.4629,40.4141,40.4336,13834.0
2020-11-23 14:05:00,41.36,41.36,41.34,41.34,3680.0,40.4238,40.4238,40.4043,40.4043,3680.0
2020-11-23 14:10:00,41.32,41.33,41.27,41.33,15092.0,40.3847,40.3945,40.3359,40.3945,15092.0
2020-11-23 14:15:00,41.34,41.37,41.26,41.26,9780.0,40.4043,40.4336,40.3261,40.3261,9780.0
2020-11-23 14:20:00,41.3,41.33,41.3,41.32,12790.0,40.3652,40.3945,40.3652,40.3847,12790.0
2020-11-23 14:25:00,41.32,41.33,41.3,41.31,7940.0,40.3847,40.3945,40.3652,40.375,7940.0
2020-11-23 14:30:00,41.31,41.37,41.31,41.35,8300.0,40.375,40.4336,40.375,40.4141,8300.0
2020-11-23 14:35:00,41.37,41.38,41.35,41.36,2600.0,40.4336,40.4434,40.4141,40.4238,2600.0
2020-11-23 14:40:00,41.37,41.38,41.35,41.37,8466.0,40.4336,40.4434,40.4141,40.4336,8466.0
2020-11-23 14:45:00,41.37,41.41,41.34,41.34,12362.0,40.4336,40.4727,40.4043,40.4043,12362.0
2020-11-23 14:50:00,41.35,41.57,41.34,41.52,59856.0,40.4141,40.6291,40.4043,40.5802,59856.0
2020-11-23 14:55:00,41.52,41.57,41.52,41.57,9618.0,40.5802,40.6291,40.5802,40.6291,9618.0
2020-11-23 15:00:00,41.59,41.67,41.57,41.65,59732.0,40.6486,40.7268,40.6291,40.7073,59732.0
2020-11-23 15:05:00,41.66,41.75,41.65,41.73,31072.0,40.717,40.805,40.7073,40.7855,31072.0
2020-11-23 15:10:00,41.72,41.72,41.67,41.71,28442.0,40.7757,40.7757,40.7268,40.7659,28442.0
2020-11-23 15:15:00,41.7,41.7,41.61,41.63,16280.0,40.7561,40.7561,40.6682,40.6877,16280.0
2020-11-23 15:20:00,41.63,41.63,41.57,41.6,13796.0,40.6877,40.6877,40.6291,40.6584,13796.0
2020-11-23 15:25:00,41.61,41.61,41.59,41.6,6396.0,40.6682,40.6682,40.6486,40.6584,6396.0
2020-11-23 15:30:00,41.6,41.6,41.52,41.52,10580.0,40.6584,40.6584,40.5802,40.5802,10580.0
2020-11-23 15:35:00,41.55,41.55,41.47,41.49,21486.0,40.6095,40.6095,40.5313,40.5509,21486.0
2020-11-23 15:40:00,41.48,41.56,41.48,41.55,14826.0,40.5411,40.6193,40.5411,40.6095,14826.0
2020-11-23 15:45:00,41.55,41.62,41.54,41.56,37446.0,40.6095,40.6779,40.5998,40.6193,37446.0
2020-11-23 15:50:00,41.58,41.65,41.53,41.53,47308.0,40.6389,40.7073,40.59,40.59,47308.0
2020-11-23 15:55:00,41.51,41.62,41.44,41.54,82994.0,40.5704,40.6779,40.502,40.5998,82994.0
2020-11-24 09:30:00,42.17,42.2,42.05,42.05,167680.0,41.2155,41.2448,41.0982,41.0982,167680.0
2020-11-24 09:35:00,42.06,42.06,41.99,42.03,195428.0,41.108,41.108,41.0396,41.0787,195428.0
2020-11-24 09:40:00,42.02,42.08,42.02,42.05,23600.0,41.0689,41.1275,41.0689,41.0982,23600.0
2020-11-24 09:45:00,42.04,42.07,41.98,42.03,64314.0,41.0884,41.1178,41.0298,41.0787,64314.0
2020-11-24 09:50:00,42.03,42.13,42.02,42.13,72312.0,41.0787,41.1764,41.0689,41.1764,72312.0
2020-11-24 09:55:00,42.13,42.21,42.13,42.21,57596.0,41.1764,41.2546,41.1764,41.2546,57596.0
2020-11-24 10:00:00,42.21,42.23,42.17,42.22,67656.0,41.2546,41.2741,41.2155,41.2644,67656.0
2020-11-24 10:05:00,42.23,42.32,42.2,42.28,57382.0,41.2741,41.3621,41.2448,41.323,57382.0
2020-11-24 10:10:00,42.29,42.3,42.2,42.29,49440.0,41.3328,41.3426,41.2448,41.3328,49440.0
2020-11-24 10:15:00,42.29,42.33,42.24,42.29,23066.0,41.3328,41.3719,41.2839,41.3328,23066.0
2020-11-24 10:20:00,42.31,42.34,42.27,42.27,64132.0,41.3523,41.3817,41.3132,41.3132,64132.0
2020-11-24 10:25:00,42.29,42.37,42.27,42.31,36248.0,41.3328,41.411,41.3132,41.3523,36248.0
2020-11-24 10:30:00,42.27,42.31,42.25,42.26,11172.0,41.3132,41.3523,41.2937,41.3035,11172.0
2020-11-24 10:35:00,42.28,42.36,42.28,42.33,18314.0,41.323,41.4012,41.323,41.3719,18314.0
2020-11-24 10:40:00,42.33,42.47,42.33,42.45,49132.0,41.3719,41.5087,41.3719,41.4892,49132.0
2020-11-24 10:45:00,42.46,42.5,42.44,42.49,39260.0,41.4989,41.538,41.4794,41.5283,39260.0
2020-11-24 10:50:00,42.5,42.54,42.49,42.52,19468.0,41.538,41.5771,41.5283,41.5576,19468.0
2020-11-24 10:55:00,42.52,42.52,42.45,42.48,16822.0,41.5576,41.5576,41.4892,41.5185,16822.0
2020-11-24 11:00:00,42.49,42.57,42.48,42.55,22698.0,41.5283,41.6064,41.5185,41.5869,22698.0
2020-11-24 11:05:00,42.55,42.59,42.51,42.53,14086.0,41.5869,41.626,41.5478,41.5674,14086.0
2020-11-24 11:10:00,42.52,42.57,42.51,42.54,42664.0,41.5576,41.6064,41.5478,41.5771,42664.0
2020-11-24 11:15:00,42.55,42.62,42.55,42.62,107220.0,41.5869,41.6553,41.5869,41.6553,107220.0
2020-11-24 11:20:00,42.63,42.65,42.63,42.64,53322.0,41.6651,41.6846,41.6651,41.6749,53322.0
2020-11-24 11:25:00,42.65,42.7,42.65,42.69,47530.0,41.6846,41.7335,41.6846,41.7237,47530.0
2020-11-24 11:30:00,42.69,42.74,42.65,42.74,38646.0,41.7237,41.7726,41.6846,41.7726,38646.0
2020-11-24 11:35:00,42.72,42.77,42.72,42.73,33160.0,41.753,41.8019,41.753,41.7628,33160.0
2020-11-24 11:40:00,42.74,42.77,42.72,42.74,89160.0,41.7726,41.8019,41.753,41.7726,89160.0
2020-11-24 11:45:00,42.74,42.87,42.72,42.87,60420.0,41.7726,41.8997,41.753,41.8997,60420.0
2020-11-24 11:50:00,42.87,42.9,42.8,42.9,57024.0,41.8997,41.929,41.8312,41.929,57024.0
2020-11-24 11:55:00,42.91,42.94,42.82,42.82,50604.0,41.9387,41.9681,41.8508,41.8508,50604.0
2020-11-24 12:00:00,42.83,42.85,42.79,42.79,16062.0,41.8606,41.8801,41.8215,41.8215,16062.0
2020-11-24 12:05:00,42.8,42.84,42.79,42.82,9590.0,41.8312,41.8703,41.8215,41.8508,9590.0
2020-11-24 12:10:00,42.81,42.83,42.75,42.8,16898.0,41.841,41.8606,41.7824,41.8312,16898.0
2020-11-24 12:15:00,42.8,42.81,42.77,42.78,30782.0,41.8312,41.841,41.8019,41.8117,30782.0
2020-11-24 12:20:00,42.78,42.79,42.74,42.76,20302.0,41.8117,41.8215,41.7726,41.7921,20302.0
2020-11-24 12:25:00,42.79,42.79,42.74,42.77,10218.0,41.8215,41.8215,41.7726,41.8019,10218.0
2020-11-24 12:30:00,42.77,42.85,42.77,42.85,16848.0,41.8019,41.8801,41.8019,41.8801,16848.0
2020-11-24 12:35:00,42.84,42.85,42.79,42.81,20174.0,41.8703,41.8801,41.8215,41.841,20174.0
2020-11-24 12:40:00,42.81,42.82,42.8,42.82,29536.0,41.841,41.8508,41.8312,41.8508,29536.0
2020-11-24 12:45:00,42.83,42.83,42.8,42.82,16920.0,41.8606,41.8606,41.8312,41.8508,16920.0
2020-11-24 12:50:00,42.82,42.83,42.81,42.81,7864.0,41.8508,41.8606,41.841,41.841,7864.0
2020-11-24 12:55:00,42.81,42.84,42.81,42.84,11868.0,41.841,41.8703,41.841,41.8703,11868.0
2020-11-24 13:00:00,42.82,42.86,42.82,42.86,8310.0,41.8508,41.8899,41.8508,41.8899,8310.0
2020-11-24 13:05:00,42.85,42.89,42.84,42.89,19342.0,41.8801,41.9192,41.8703,41.9192,19342.0
2020-11-24 13:10:00,42.88,42.91,42.88,42.9,12464.0,41.9094,41.9387,41.9094,41.929,12464.0
2020-11-24 13:15:00,42.91,42.91,42.9,42.9,26296.0,41.9387,41.9387,41.929,41.929,26296.0
2020-11-24 13:20:00,42.88,42.88,42.83,42.85,34162.0,41.9094,41.9094,41.8606,41.8801,34162.0
2020-11-24 13:25:00,42.8,42.8,42.74,42.77,56744.0,41.8312,41.8312,41.7726,41.8019,56744.0
2020-11-24 13:30:00,42.79,42.84,42.79,42.84,13172.0,41.8215,41.8703,41.8215,41.8703,13172.0
2020-11-24 13:35:00,42.82,42.85,42.82,42.84,19278.0,41.8508,41.8801,41.8508,41.8703,19278.0
2020-11-24 13:40:00,42.85,43.01,42.85,42.9,47754.0,41.8801,42.0365,41.8801,41.929,47754.0
2020-11-24 13:45:00,42.91,42.93,42.85,42.85,39128.0,41.9387,41.9583,41.8801,41.8801,39128.0
2020-11-24 13:50:00,42.87,42.87,42.81,42.81,12788.0,41.8997,41.8997,41.841,41.841,12788.0
2020-11-24 13:55:00,42.84,42.85,42.84,42.85,28508.0,41.8703,41.8801,41.8703,41.8801,28508.0
2020-11-24 14:00:00,42.84,42.92,42.84,42.88,30058.0,41.8703,41.9485,41.8703,41.9094,30058.0
2020-11-24 14:05:00,42.88,42.88,42.8,42.82,15184.0,41.9094,41.9094,41.8312,41.8508,15184.0
2020-11-24 14:10:00,42.82,42.85,42.82,42.85,13954.0,41.8508,41.8801,41.8508,41.8801,13954.0
2020-11-24 14:15:00,42.84,42.85,42.76,42.8,13086.0,41.8703,41.8801,41.7921,41.8312,13086.0
2020-11-24 14:20:00,42.79,42.81,42.77,42.79,7048.0,41.8215,41.841,41.8019,41.8215,7048.0
2020-11-24 14:25:00,42.76,42.78,42.73,42.73,41314.0,41.7921,41.8117,41.7628,41.7628,41314.0
2020-11-24 14:30:00,42.71,42.74,42.67,42.73,83660.0,41.7433,41.7726,41.7042,41.7628,83660.0
2020-11-24 14:35:00,42.74,42.83,42.74,42.81,34336.0,41.7726,41.8606,41.7726,41.841,34336.0
2020-11-24 14:40:00,42.78,42.87,42.77,42.85,20960.0,41.8117,41.8997,41.8019,41.8801,20960.0
2020-11-24 14:45:00,42.83,42.84,42.76,42.77,31412.0,41.8606,41.8703,41.7921,41.8019,31412.0
2020-11-24 14:50:00,42.8,42.82,42.79,42.81,23716.0,41.8312,41.8508,41.8215,41.841,23716.0
2020-11-24 14:55:00,42.8,42.84,42.8,42.83,12884.0,41.8312,41.8703,41.8312,41.8606,12884.0
2020-11-24 15:00:00,42.84,42.84,42.74,42.82,33034.0,41.8703,41.8703,41.7726,41.8508,33034.0
2020-11-24 15:05:00,42.83,42.85,42.81,42.85,10934.0,41.8606,41.8801,41.841,41.8801,10934.0
2020-11-24 15:10:00,42.85,42.89,42.83,42.87,12904.0,41.8801,41.9192,41.8606,41.8997,12904.0
2020-11-24 15:15:00,42.87,42.87,42.8,42.8,16908.0,41.8997,41.8997,41.8312,41.8312,16908.0
2020-11-24 15:20:00,42.83,42.93,42.83,42.92,79790.0,41.8606,41.9583,41.8606,41.9485,79790.0
2020-11-24 15:25:00,42.91,42.91,42.86,42.9,12460.0,41.9387,41.9387,41.8899,41.929,12460.0
2020-11-24 15:30:00,42.9,42.93,42.84,42.93,38562.0,41.929,41.9583,41.8703,41.9583,38562.0
2020-11-24 15:35:00,42.91,42.92,42.79,42.83,36510.0,41.9387,41.9485,41.8215,41.8606,36510.0
2020-11-24 15:40:00,42.84,42.84,42.78,42.8,29802.0,41.8703,41.8703,41.8117,41.8312,29802.0
2020-11-24 15:45:00,42.79,42.88,42.79,42.85,17776.0,41.8215,41.9094,41.8215,41.8801,17776.0
2020-11-24 15:50:00,42.84,42.9,42.79,42.9,39126.0,41.8703,41.929,41.8215,41.929,39126.0
2020-11-24 15:55:00,42.89,42.92,42.83,42.87,118552.0,41.9192,41.9485,41.8606,41.8997,118552.0
2020-11-25 09:30:00,42.85,42.85,42.67,42.71,98930.0,41.8801,41.8801,41.7042,41.7433,98930.0
2020-11-25 09:35:00,42.72,42.74,42.68,42.69,77306.0,41.753,41.7726,41.714,41.7237,77306.0
2020-11-25 09:40:00,42.68,42.76,42.67,42.73,64868.0,41.714,41.7921,41.7042,41.7628,64868.0
2020-11-25 09:45:00,42.74,42.74,42.65,42.67,13560.0,41.7726,41.7726,41.6846,41.7042,13560.0
2020-11-25 09:50:00,42.65,42.68,42.63,42.67,28092.0,41.6846,41.714,41.6651,41.7042,28092.0
2020-11-25 09:55:00,42.67,42.68,42.55,42.62,54058.0,41.7042,41.714,41.5869,41.6553,54058.0
2020-11-25 10:00:00,42.63,42.63,42.49,42.49,37368.0,41.6651,41.6651,41.5283,41.5283,37368.0
2020-11-25 10:05:00,42.49,42.54,42.46,42.5,59208.0,41.5283,41.5771,41.4989,41.538,59208.0
2020-11-25 10:10:00,42.5,42.66,42.5,42.66,39728.0,41.538,41.6944,41.538,41.6944,39728.0
2020-11-25 10:15:00,42.65,42.69,42.63,42.63,32538.0,41.6846,41.7237,41.6651,41.6651,32538.0
2020-11-25 10:20:00,42.65,42.66,42.57,42.63,28052.0,41.6846,41.6944,41.6064,41.6651,28052.0
2020-11-25 10:25:00,42.63,42.63,42.56,42.6,13448.0,41.6651,41.6651,41.5967,41.6358,13448.0
2020-11-25 10:30:00,42.6,42.64,42.58,42.62,19272.0,41.6358,41.6749,41.6162,41.6553,19272.0
2020-11-25 10:35:00,42.62,42.62,42.57,42.61,10320.0,41.6553,41.6553,41.6064,41.6455,10320.0
2020-11-25 10:40:00,42.59,42.61,42.55,42.58,18120.0,41.626,41.6455,41.5869,41.6162,18120.0
2020-11-25 10:45:00,42.58,42.66,42.58,42.63,15948.0,41.6162,41.6944,41.6162,41.6651,15948.0
2020-11-25 10:50:00,42.64,42.7,42.64,42.67,12978.0,41.6749,41.7335,41.6749,41.7042,12978.0
2020-11-25 10:55:00,42.66,42.66,42.57,42.59,21226.0,41.6944,41.6944,41.6064,41.626,21226.0
2020-11-25 11:00:00,42.59,42.68,42.59,42.66,12046.0,41.626,41.714,41.626,41.6944,12046.0
2020-11-25 11:05:00,42.65,42.67,42.63,42.67,13788.0,41.6846,41.7042,41.6651,41.7042,13788.0
2020-11-25 11:10:00,42.66,42.66,42.61,42.63,2590.0,41.6944,41.6944,41.6455,41.6651,2590.0
2020-11-25 11:15:00,42.63,42.63,42.6,42.6,9584.0,41.6651,41.6651,41.6358,41.6358,9584.0
2020-11-25 11:20:00,42.62,42.63,42.6,42.63,5576.0,41.6553,41.6651,41.6358,41.6651,5576.0
2020-11-25 11:25:00,42.62,42.62,42.6,42.62,14244.0,41.6553,41.6553,41.6358,41.6553,14244.0
2020-11-25 11:30:00,42.61,42.66,42.61,42.66,16622.0,41.6455,41.6944,41.6455,41.6944,16622.0
2020-11-25 11:35:00,42.66,42.66,42.62,42.62,9150.0,41.6944,41.6944,41.6553,41.6553,9150.0
2020-11-25 11:40:00,42.63,42.63,42.5,42.52,8228.0,41.6651,41.6651,41.538,41.5576,8228.0
2020-11-25 11:45:00,42.5,42.6,42.49,42.58,40158.0,41.538,41.6358,41.5283,41.6162,40158.0
2020-11-25 11:50:00,42.6,42.6,42.59,42.6,9314.0,41.6358,41.6358,41.626,41.6358,9314.0
2020-11-25 11:55:00,42.6,42.62,42.6,42.62,2024.0,41.6358,41.6553,41.6358,41.6553,2024.0
2020-11-25 12:00:00,42.63,42.63,42.59,42.62,5730.0,41.6651,41.6651,41.626,41.6553,5730.0
2020-11-25 12:05:00,42.63,42.65,42.62,42.65,4918.0,41.6651,41.6846,41.6553,41.6846,4918.0
2020-11-25 12:10:00,42.64,42.65,42.63,42.65,6370.0,41.6749,41.6846,41.6651,41.6846,6370.0
2020-11-25 12:15:00,42.66,42.66,42.63,42.65,4400.0,41.6944,41.6944,41.6651,41.6846,4400.0
2020-11-25 12:20:00,42.65,42.65,42.63,42.63,5594.0,41.6846,41.6846,41.6651,41.6651,5594.0
2020-11-25 12:25:00,42.63,42.65,42.6,42.6,1886.0,41.6651,41.6846,41.6358,41.6358,1886.0
2020-11-25 12:30:00,42.61,42.69,42.61,42.65,4790.0,41.6455,41.7237,41.6455,41.6846,4790.0
2020-11-25 12:35:00,42.65,42.65,42.63,42.63,2534.0,41.6846,41.6846,41.6651,41.6651,2534.0
2020-11-25 12:40:00,42.64,42.73,42.64,42.72,29566.0,41.6749,41.7628,41.6749,41.753,29566.0
2020-11-25 12:45:00,42.72,42.73,42.71,42.73,3128.0,41.753,41.7628,41.7433,41.7628,3128.0
2020-11-25 12:50:00,42.72,42.73,42.71,42.72,6054.0,41.753,41.7628,41.7433,41.753,6054.0
2020-11-25 12:55:00,42.73,42.75,42.73,42.74,11748.0,41.7628,41.7824,41.7628,41.7726,11748.0
2020-11-25 13:00:00,42.74,42.79,42.74,42.77,18398.0,41.7726,41.8215,41.7726,41.8019,18398.0
2020-11-25 13:05:00,42.76,42.8,42.75,42.76,55306.0,41.7921,41.8312,41.7824,41.7921,55306.0
2020-11-25 13:10:00,42.76,42.77,42.72,42.72,19366.0,41.7921,41.8019,41.753,41.753,19366.0
2020-11-25 13:15:00,42.72,42.74,42.71,42.71,45072.0,41.753,41.7726,41.7433,41.7433,45072.0
2020-11-25 13:20:00,42.71,42.73,42.7,42.73,11946.0,41.7433,41.7628,41.7335,41.7628,11946.0
2020-11-25 13:25:00,42.71,42.71,42.67,42.67,11200.0,41.7433,41.7433,41.7042,41.7042,11200.0
2020-11-25 13:30:00,42.66,42.69,42.66,42.68,2396.0,41.6944,41.7237,41.6944,41.714,2396.0
2020-11-25 13:35:00,42.68,42.71,42.67,42.68,10316.0,41.714,41.7433,41.7042,41.714,10316.0
2020-11-25 13:40:00,42.68,42.71,42.65,42.7,4920.0,41.714,41.7433,41.6846,41.7335,4920.0
2020-11-25 13:45:00,42.68,42.68,42.68,42.68,700.0,41.714,41.714,41.714,41.714,700.0
2020-11-25 13:50:00,42.69,42.74,42.69,42.74,3760.0,41.7237,41.7726,41.7237,41.7726,3760.0
2020-11-25 13:55:00,42.74,42.77,42.74,42.77,8720.0,41.7726,41.8019,41.7726,41.8019,8720.0
2020-11-25 14:00:00,42.74,42.74,42.69,42.69,9512.0,41.7726,41.7726,41.7237,41.7237,9512.0
2020-11-25 14:05:00,42.65,42.68,42.62,42.63,12008.0,41.6846,41.714,41.6553,41.6651,12008.0
2020-11-25 14:10:00,42.62,42.62,42.57,42.58,31384.0,41.6553,41.6553,41.6064,41.6162,31384.0
2020-11-25 14:15:00,42.6,42.66,42.6,42.64,11136.0,41.6358,41.6944,41.6358,41.6749,11136.0
2020-11-25 14:20:00,42.63,42.65,42.61,42.61,5322.0,41.6651,41.6846,41.6455,41.6455,5322.0
2020-11-25 14:25:00,42.67,42.71,42.67,42.68,12304.0,41.7042,41.7433,41.7042,41.714,12304.0
2020-11-25 14:30:00,42.69,42.72,42.67,42.67,4682.0,41.7237,41.753,41.7042,41.7042,4682.0
2020-11-25 14:35:00,42.67,42.67,42.63,42.64,16392.0,41.7042,41.7042,41.6651,41.6749,16392.0
2020-11-25 14:40:00,42.65,42.67,42.6,42.62,14302.0,41.6846,41.7042,41.6358,41.6553,14302.0
2020-11-25 14:45:00,42.61,42.67,42.61,42.66,2810.0,41.6455,41.7042,41.6455,41.6944,2810.0
2020-11-25 14:50:00,42.64,42.67,42.63,42.65,13154.0,41.6749,41.7042,41.6651,41.6846,13154.0
2020-11-25 14:55:00,42.68,42.72,42.66,42.7,13378.0,41.714,41.753,41.6944,41.7335,13378.0
2020-11-25 15:00:00,42.7,42.72,42.68,42.7,26870.0,41.7335,41.753,41.714,41.7335,26870.0
2020-11-25 15:05:00,42.69,42.74,42.68,42.74,89252.0,41.7237,41.7726,41.714,41.7726,89252.0
2020-11-25 15:10:00,42.73,42.83,42.73,42.82,48578.0,41.7628,41.8606,41.7628,41.8508,48578.0
2020-11-25 15:15:00,42.83,42.83,42.77,42.78,33318.0,41.8606,41.8606,41.8019,41.8117,33318.0
2020-11-25 15:20:00,42.78,42.79,42.74,42.79,15370.0,41.8117,41.8215,41.7726,41.8215,15370.0
2020-11-25 15:25:00,42.77,42.85,42.77,42.81,13678.0,41.8019,41.8801,41.8019,41.841,13678.0
2020-11-25 15:30:00,42.82,42.85,42.8,42.85,19898.0,41.8508,41.8801,41.8312,41.8801,19898.0
2020-11-25 15:35:00,42.85,42.85,42.71,42.72,31758.0,41.8801,41.8801,41.7433,41.753,31758.0
2020-11-25 15:40:00,42.72,42.8,42.72,42.79,26516.0,41.753,41.8312,41.753,41.8215,26516.0
2020-11-25 15:45:00,42.8,42.81,42.73,42.74,128970.0,41.8312,41.841,41.7628,41.7726,128970.0
2020-11-25 15:50:00,42.73,42.74,42.7,42.74,27322.0,41.7628,41.7726,41.7335,41.7726,27322.0
2020-11-25 15:55:00,42.74,42.78,42.69,42.74,74502.0,41.7726,41.8117,41.7237,41.7726,74502.0
2020-11-27 09:30:00,43.02,43.05,42.98,42.99,56182.0,42.0463,42.0756,42.0072,42.0169,56182.0
2020-11-27 09:35:00,43.02,43.08,43.01,43.08,17900.0,42.0463,42.1049,42.0365,42.1049,17900.0
2020-11-27 09:40:00,43.07,43.07,43.0,43.04,18480.0,42.0951,42.0951,42.0267,42.0658,18480.0
2020-11-27 09:45:00,43.04,43.05,43.0,43.04,8236.0,42.0658,42.0756,42.0267,42.0658,8236.0
2020-11-27 09:50:00,43.04,43.04,42.95,42.96,53630.0,42.0658,42.0658,41.9778,41.9876,53630.0
2020-11-27 09:55:00,42.96,43.01,42.95,42.98,18526.0,41.9876,42.0365,41.9778,42.0072,18526.0
2020-11-27 10:00:00,42.99,43.01,42.99,42.99,10846.0,42.0169,42.0365,42.0169,42.0169,10846.0
2020-11-27 10:05:00,42.99,43.05,42.96,43.01,28998.0,42.0169,42.0756,41.9876,42.0365,28998.0
2020-11-27 10:10:00,43.02,43.05,43.01,43.04,19702.0,42.0463,42.0756,42.0365,42.0658,19702.0
2020-11-27 10:15:00,43.04,43.04,43.01,43.01,11324.0,42.0658,42.0658,42.0365,42.0365,11324.0
2020-11-27 10:20:00,43.01,43.08,43.01,43.07,10314.0,42.0365,42.1049,42.0365,42.0951,10314.0
2020-11-27 10:25:00,43.08,43.09,43.02,43.05,13832.0,42.1049,42.1147,42.0463,42.0756,13832.0
2020-11-27 10:30:00,43.05,43.08,43.05,43.05,30992.0,42.0756,42.1049,42.0756,42.0756,30992.0
2020-11-27 10:35:00,43.04,43.05,43.02,43.04,5450.0,42.0658,42.0756,42.0463,42.0658,5450.0
2020-11-27 10:40:00,43.05,43.07,43.05,43.06,5134.0,42.0756,42.0951,42.0756,42.0854,5134.0
2020-11-27 10:45:00,43.06,43.08,43.04,43.07,21954.0,42.0854,42.1049,42.0658,42.0951,21954.0
2020-11-27 10:50:00,43.05,43.08,43.05,43.05,15736.0,42.0756,42.1049,42.0756,42.0756,15736.0
2020-11-27 10:55:00,43.05,43.07,43.03,43.06,9194.0,42.0756,42.0951,42.056,42.0854,9194.0
2020-11-27 11:00:00,43.06,43.09,43.04,43.04,31998.0,42.0854,42.1147,42.0658,42.0658,31998.0
2020-11-27 11:05:00,43.04,43.07,43.04,43.05,4718.0,42.0658,42.0951,42.0658,42.0756,4718.0
2020-11-27 11:10:00,43.05,43.06,43.01,43.02,12156.0,42.0756,42.0854,42.0365,42.0463,12156.0
2020-11-27 11:15:00,43.01,43.02,42.99,43.01,11534.0,42.0365,42.0463,42.0169,42.0365,11534.0
2020-11-27 11:20:00,43.02,43.03,42.98,43.0,10464.0,42.0463,42.056,42.0072,42.0267,10464.0
2020-11-27 11:25:00,43.01,43.02,43.0,43.02,7196.0,42.0365,42.0463,42.0267,42.0463,7196.0
2020-11-27 11:30:00,43.02,43.03,42.97,42.98,11648.0,42.0463,42.056,41.9974,42.0072,11648.0
2020-11-27 11:35:00,42.99,42.99,42.9,42.96,28250.0,42.0169,42.0169,41.929,41.9876,28250.0
2020-11-27 11:40:00,42.98,42.99,42.98,42.99,7610.0,42.0072,42.0169,42.0072,42.0169,7610.0
2020-11-27 11:45:00,42.99,42.99,42.96,42.96,6800.0,42.0169,42.0169,41.9876,41.9876,6800.0
2020-11-27 11:50:00,42.94,42.94,42.89,42.9,21684.0,41.9681,41.9681,41.9192,41.929,21684.0
2020-11-27 11:55:00,42.9,42.92,42.87,42.91,45288.0,41.929,41.9485,41.8997,41.9387,45288.0
2020-11-27 12:00:00,42.92,42.93,42.9,42.9,14410.0,41.9485,41.9583,41.929,41.929,14410.0
2020-11-27 12:05:00,42.9,42.9,42.88,42.9,10042.0,41.929,41.929,41.9094,41.929,10042.0
2020-11-27 12:10:00,42.89,42.89,42.8,42.84,78362.0,41.9192,41.9192,41.8312,41.8703,78362.0
2020-11-27 12:15:00,42.85,42.88,42.85,42.86,7220.0,41.8801,41.9094,41.8801,41.8899,7220.0
2020-11-27 12:20:00,42.85,42.85,42.76,42.78,49786.0,41.8801,41.8801,41.7921,41.8117,49786.0
2020-11-27 12:25:00,42.79,42.81,42.76,42.76,6512.0,41.8215,41.841,41.7921,41.7921,6512.0
2020-11-27 12:30:00,42.76,42.8,42.73,42.79,22482.0,41.7921,41.8312,41.7628,41.8215,22482.0
2020-11-27 12:35:00,42.79,42.83,42.78,42.83,14680.0,41.8215,41.8606,41.8117,41.8606,14680.0
2020-11-27 12:40:00,42.83,42.88,42.83,42.85,21460.0,41.8606,41.9094,41.8606,41.8801,21460.0
2020-11-27 12:45:00,42.85,42.9,42.85,42.9,26674.0,41.8801,41.929,41.8801,41.929,26674.0
2020-11-27 12:50:00,42.91,42.97,42.89,42.93,21136.0,41.9387,41.9974,41.9192,41.9583,21136.0
2020-11-27 12:55:00,42.94,42.98,42.88,42.98,221386.0,41.9681,42.0072,41.9094,42.0072,221386.0
2020-11-30 09:30:00,42.78,42.84,42.76,42.76,104756.0,41.8117,41.8703,41.7921,41.7921,104756.0
2020-11-30 09:35:00,42.76,42.76,42.62,42.67,101226.0,41.7921,41.7921,41.6553,41.7042,101226.0
2020-11-30 09:40:00,42.69,42.73,42.61,42.65,24232.0,41.7237,41.7628,41.6455,41.6846,24232.0
2020-11-30 09:45:00,42.65,42.67,42.56,42.59,55982.0,41.6846,41.7042,41.5967,41.626,55982.0
2020-11-30 09:50:00,42.56,42.71,42.55,42.71,55116.0,41.5967,41.7433,41.5869,41.7433,55116.0
2020-11-30 09:55:00,42.71,42.72,42.62,42.63,66414.0,41.7433,41.753,41.6553,41.6651,66414.0
2020-11-30 10:00:00,42.68,42.68,42.61,42.62,26182.0,41.714,41.714,41.6455,41.6553,26182.0
2020-11-30 10:05:00,42.66,42.68,42.58,42.59,13672.0,41.6944,41.714,41.6162,41.626,13672.0
2020-11-30 10:10:00,42.6,42.64,42.54,42.56,21168.0,41.6358,41.6749,41.5771,41.5967,21168.0
2020-11-30 10:15:00,42.55,42.58,42.48,42.5,48694.0,41.5869,41.6162,41.5185,41.538,48694.0
2020-11-30 10:20:00,42.51,42.54,42.47,42.5,27434.0,41.5478,41.5771,41.5087,41.538,27434.0
2020-11-30 10:25:00,42.5,42.52,42.38,42.4,70726.0,41.538,41.5576,41.4207,41.4403,70726.0
2020-11-30 10:30:00,42.38,42.39,42.27,42.27,65990.0,41.4207,41.4305,41.3132,41.3132,65990.0
2020-11-30 10:35:00,42.26,42.26,42.1,42.12,78112.0,41.3035,41.3035,41.1471,41.1666,78112.0
2020-11-30 10:40:00,42.09,42.12,41.96,41.96,86696.0,41.1373,41.1666,41.0103,41.0103,86696.0
2020-11-30 10:45:00,41.96,42.14,41.92,42.12,120692.0,41.0103,41.1862,40.9712,41.1666,120692.0
2020-11-30 10:50:00,42.12,42.25,42.09,42.21,55418.0,41.1666,41.2937,41.1373,41.2546,55418.0
2020-11-30 10:55:00,42.24,42.32,42.21,42.31,23016.0,41.2839,41.3621,41.2546,41.3523,23016.0
2020-11-30 11:00:00,42.32,42.34,42.24,42.33,42122.0,41.3621,41.3817,41.2839,41.3719,42122.0
2020-11-30 11:05:00,42.32,42.35,42.3,42.3,11674.0,41.3621,41.3914,41.3426,41.3426,11674.0
2020-11-30 11:10:00,42.31,42.35,42.27,42.27,10940.0,41.3523,41.3914,41.3132,41.3132,10940.0
2020-11-30 11:15:00,42.27,42.31,42.19,42.21,24164.0,41.3132,41.3523,41.235,41.2546,24164.0
2020-11-30 11:20:00,42.2,42.26,42.19,42.22,29358.0,41.2448,41.3035,41.235,41.2644,29358.0
2020-11-30 11:25:00,42.2,42.22,42.14,42.14,12906.0,41.2448,41.2644,41.1862,41.1862,12906.0
2020-11-30 11:30:00,42.13,42.2,41.99,42.0,32000.0,41.1764,41.2448,41.0396,41.0493,32000.0
2020-11-30 11:35:00,42.02,42.14,42.0,42.13,19980.0,41.0689,41.1862,41.0493,41.1764,19980.0
2020-11-30 11:40:00,42.1,42.2,42.1,42.19,35108.0,41.1471,41.2448,41.1471,41.235,35108.0
2020-11-30 11:45:00,42.18,42.21,42.18,42.21,31380.0,41.2253,41.2546,41.2253,41.2546,31380.0
2020-11-30 11:50:00,42.22,42.25,42.19,42.19,13536.0,41.2644,41.2937,41.235,41.235,13536.0
2020-11-30 11:55:00,42.22,42.24,42.19,42.19,9570.0,41.2644,41.2839,41.235,41.235,9570.0
2020-11-30 12:00:00,42.17,42.18,42.13,42.13,7746.0,41.2155,41.2253,41.1764,41.1764,7746.0
2020-11-30 12:05:00,42.16,42.22,42.14,42.22,7536.0,41.2057,41.2644,41.1862,41.2644,7536.0
2020-11-30 12:10:00,42.21,42.27,42.19,42.26,11264.0,41.2546,41.3132,41.235,41.3035,11264.0
2020-11-30 12:15:00,42.3,42.31,42.28,42.28,12410.0,41.3426,41.3523,41.323,41.323,12410.0
2020-11-30 12:20:00,42.27,42.33,42.24,42.33,21466.0,41.3132,41.3719,41.2839,41.3719,21466.0
2020-11-30 12:25:00,42.32,42.33,42.31,42.33,8612.0,41.3621,41.3719,41.3523,41.3719,8612.0
2020-11-30 12:30:00,42.33,42.35,42.33,42.34,14142.0,41.3719,41.3914,41.3719,41.3817,14142.0
2020-11-30 12:35:00,42.32,42.34,42.29,42.31,7964.0,41.3621,41.3817,41.3328,41.3523,7964.0
2020-11-30 12:40:00,42.34,42.37,42.29,42.35,27694.0,41.3817,41.411,41.3328,41.3914,27694.0
2020-11-30 12:45:00,42.35,42.38,42.35,42.37,4446.0,41.3914,41.4207,41.3914,41.411,4446.0
2020-11-30 12:50:00,42.38,42.4,42.37,42.37,5250.0,41.4207,41.4403,41.411,41.411,5250.0
2020-11-30 12:55:00,42.38,42.43,42.38,42.41,14956.0,41.4207,41.4696,41.4207,41.4501,14956.0
2020-11-30 13:00:00,42.41,42.43,42.38,42.38,10302.0,41.4501,41.4696,41.4207,41.4207,10302.0
2020-11-30 13:05:00,42.4,42.45,42.38,42.4,11278.0,41.4403,41.4892,41.4207,41.4403,11278.0
2020-11-30 13:10:00,42.38,42.38,42.33,42.33,26760.0,41.4207,41.4207,41.3719,41.3719,26760.0
2020-11-30 13:15:00,42.33,42.38,42.33,42.38,10770.0,41.3719,41.4207,41.3719,41.4207,10770.0
2020-11-30 13:20:00,42.37,42.44,42.37,42.4,19806.0,41.411,41.4794,41.411,41.4403,19806.0
2020-11-30 13:25:00,42.39,42.41,42.38,42.4,34382.0,41.4305,41.4501,41.4207,41.4403,34382.0
2020-11-30 13:30:00,42.39,42.39,42.35,42.35,8932.0,41.4305,41.4305,41.3914,41.3914,8932.0
2020-11-30 13:35:00,42.35,42.38,42.35,42.37,62362.0,41.3914,41.4207,41.3914,41.411,62362.0
2020-11-30 13:40:00,42.38,42.42,42.38,42.41,15120.0,41.4207,41.4598,41.4207,41.4501,15120.0
2020-11-30 13:45:00,42.41,42.44,42.37,42.44,16342.0,41.4501,41.4794,41.411,41.4794,16342.0
2020-11-30 13:50:00,42.44,42.46,42.4,42.4,37814.0,41.4794,41.4989,41.4403,41.4403,37814.0
2020-11-30 13:55:00,42.38,42.38,42.35,42.35,40430.0,41.4207,41.4207,41.3914,41.3914,40430.0
2020-11-30 14:00:00,42.35,42.35,42.27,42.29,62702.0,41.3914,41.3914,41.3132,41.3328,62702.0
2020-11-30 14:05:00,42.29,42.35,42.29,42.34,40528.0,41.3328,41.3914,41.3328,41.3817,40528.0
2020-11-30 14:10:00,42.32,42.38,42.31,42.38,23258.0,41.3621,41.4207,41.3523,41.4207,23258.0
2020-11-30 14:15:00,42.39,42.39,42.34,42.37,67050.0,41.4305,41.4305,41.3817,41.411,67050.0
2020-11-30 14:20:00,42.37,42.4,42.37,42.4,2200.0,41.411,41.4403,41.411,41.4403,2200.0
2020-11-30 14:25:00,42.38,42.44,42.38,42.42,3774.0,41.4207,41.4794,41.4207,41.4598,3774.0
2020-11-30 14:30:00,42.43,42.45,42.42,42.43,9910.0,41.4696,41.4892,41.4598,41.4696,9910.0
2020-11-30 14:35:00,42.44,42.44,42.38,42.4,44226.0,41.4794,41.4794,41.4207,41.4403,44226.0
2020-11-30 14:40:00,42.4,42.41,42.36,42.36,44332.0,41.4403,41.4501,41.4012,41.4012,44332.0
2020-11-30 14:45:00,42.36,42.45,42.36,42.42,24148.0,41.4012,41.4892,41.4012,41.4598,24148.0
2020-11-30 14:50:00,42.42,42.48,42.37,42.38,87084.0,41.4598,41.5185,41.411,41.4207,87084.0
2020-11-30 14:55:00,42.37,42.62,42.36,42.62,42124.0,41.411,41.6553,41.4012,41.6553,42124.0
2020-11-30 15:00:00,42.64,42.64,42.49,42.52,81410.0,41.6749,41.6749,41.5283,41.5576,81410.0
2020-11-30 15:05:00,42.51,42.57,42.48,42.48,58380.0,41.5478,41.6064,41.5185,41.5185,58380.0
2020-11-30 15:10:00,42.49,42.51,42.4,42.41,43618.0,41.5283,41.5478,41.4403,41.4501,43618.0
2020-11-30 15:15:00,42.45,42.55,42.45,42.55,33286.0,41.4892,41.5869,41.4892,41.5869,33286.0
2020-11-30 15:20:00,42.52,42.55,42.52,42.54,22000.0,41.5576,41.5869,41.5576,41.5771,22000.0
2020-11-30 15:25:00,42.56,42.56,42.41,42.41,63314.0,41.5967,41.5967,41.4501,41.4501,63314.0
2020-11-30 15:30:00,42.39,42.48,42.38,42.47,21366.0,41.4305,41.5185,41.4207,41.5087,21366.0
2020-11-30 15:35:00,42.49,42.5,42.45,42.49,12348.0,41.5283,41.538,41.4892,41.5283,12348.0
2020-11-30 15:40:00,42.47,42.5,42.45,42.46,71696.0,41.5087,41.538,41.4892,41.4989,71696.0
2020-11-30 15:45:00,42.46,42.54,42.43,42.46,45206.0,41.4989,41.5771,41.4696,41.4989,45206.0
2020-11-30 15:50:00,42.49,42.6,42.44,42.55,99580.0,41.5283,41.6358,41.4794,41.5869,99580.0
2020-11-30 15:55:00,42.54,42.68,42.38,42.58,496302.0,41.5771,41.714,41.4207,41.6162,496302.0
2020-12-01 09:30:00,43.42,43.46,43.29,43.3,188180.0,42.4372,42.4763,42.3101,42.3199,188180.0
2020-12-01 09:35:00,43.27,43.47,43.27,43.46,58578.0,42.2906,42.4861,42.2906,42.4763,58578.0
2020-12-01 09:40:00,43.43,43.49,43.42,43.46,53526.0,42.447,42.5056,42.4372,42.4763,53526.0
2020-12-01 09:45:00,43.49,43.58,43.47,43.52,113710.0,42.5056,42.5936,42.4861,42.5349,113710.0
2020-12-01 09:50:00,43.51,43.62,43.51,43.58,91568.0,42.5252,42.6327,42.5252,42.5936,91568.0
2020-12-01 09:55:00,43.57,43.6,43.49,43.54,58952.0,42.5838,42.6131,42.5056,42.5545,58952.0
2020-12-01 10:00:00,43.58,43.69,43.53,43.66,79350.0,42.5936,42.7011,42.5447,42.6718,79350.0
2020-12-01 10:05:00,43.65,43.74,43.61,43.69,53956.0,42.662,42.75,42.6229,42.7011,53956.0
2020-12-01 10:10:00,43.69,43.7,43.66,43.67,18800.0,42.7011,42.7109,42.6718,42.6815,18800.0
2020-12-01 10:15:00,43.68,43.8,43.68,43.8,28592.0,42.6913,42.8086,42.6913,42.8086,28592.0
2020-12-01 10:20:00,43.8,43.86,43.79,43.86,17582.0,42.8086,42.8672,42.7988,42.8672,17582.0
2020-12-01 10:25:00,43.82,43.82,43.75,43.75,95672.0,42.8282,42.8282,42.7597,42.7597,95672.0
2020-12-01 10:30:00,43.77,43.77,43.65,43.65,55604.0,42.7793,42.7793,42.662,42.662,55604.0
2020-12-01 10:35:00,43.66,43.66,43.54,43.54,49796.0,42.6718,42.6718,42.5545,42.5545,49796.0
2020-12-01 10:40:00,43.52,43.63,43.52,43.63,22392.0,42.5349,42.6425,42.5349,42.6425,22392.0
2020-12-01 10:45:00,43.63,43.63,43.49,43.49,49196.0,42.6425,42.6425,42.5056,42.5056,49196.0
2020-12-01 10:50:00,43.56,43.59,43.56,43.58,26108.0,42.574,42.6034,42.574,42.5936,26108.0
2020-12-01 10:55:00,43.58,43.59,43.55,43.59,20834.0,42.5936,42.6034,42.5643,42.6034,20834.0
2020-12-01 11:00:00,43.6,43.71,43.6,43.7,113502.0,42.6131,42.7206,42.6131,42.7109,113502.0
2020-12-01 11:05:00,43.71,43.74,43.7,43.73,59746.0,42.7206,42.75,42.7109,42.7402,59746.0
2020-12-01 11:10:00,43.73,43.77,43.69,43.7,90476.0,42.7402,42.7793,42.7011,42.7109,90476.0
2020-12-01 11:15:00,43.72,43.77,43.69,43.74,19472.0,42.7304,42.7793,42.7011,42.75,19472.0
2020-12-01 11:20:00,43.74,43.74,43.7,43.71,50710.0,42.75,42.75,42.7109,42.7206,50710.0
2020-12-01 11:25:00,43.71,43.71,43.65,43.67,34742.0,42.7206,42.7206,42.662,42.6815,34742.0
2020-12-01 11:30:00,43.68,43.75,43.53,43.7,86406.0,42.6913,42.7597,42.5447,42.7109,86406.0
2020-12-01 11:35:00,43.71,43.74,43.57,43.65,29290.0,42.7206,42.75,42.5838,42.662,29290.0
2020-12-01 11:40:00,43.66,43.69,43.65,43.69,2180.0,42.6718,42.7011,42.662,42.7011,2180.0
2020-12-01 11:45:00,43.68,43.69,43.6,43.61,61134.0,42.6913,42.7011,42.6131,42.6229,61134.0
2020-12-01 11:50:00,43.59,43.6,43.56,43.56,20900.0,42.6034,42.6131,42.574,42.574,20900.0
2020-12-01 11:55:00,43.56,43.61,43.55,43.58,18638.0,42.574,42.6229,42.5643,42.5936,18638.0
2020-12-01 12:00:00,43.58,43.66,43.57,43.66,79582.0,42.5936,42.6718,42.5838,42.6718,79582.0
2020-12-01 12:05:00,43.65,43.72,43.63,43.72,13068.0,42.662,42.7304,42.6425,42.7304,13068.0
2020-12-01 12:10:00,43.71,43.71,43.68,43.69,9154.0,42.7206,42.7206,42.6913,42.7011,9154.0
2020-12-01 12:15:00,43.69,43.69,43.63,43.63,6730.0,42.7011,42.7011,42.6425,42.6425,6730.0
2020-12-01 12:20:00,43.63,43.65,43.63,43.65,11120.0,42.6425,42.662,42.6425,42.662,11120.0
2020-12-01 12:25:00,43.66,43.69,43.66,43.69,5328.0,42.6718,42.7011,42.6718,42.7011,5328.0
2020-12-01 12:30:00,43.68,43.73,43.68,43.69,14272.0,42.6913,42.7402,42.6913,42.7011,14272.0
2020-12-01 12:35:00,43.69,43.69,43.66,43.66,5390.0,42.7011,42.7011,42.6718,42.6718,5390.0
2020-12-01 12:40:00,43.63,43.63,43.59,43.6,23762.0,42.6425,42.6425,42.6034,42.6131,23762.0
2020-12-01 12:45:00,43.59,43.69,43.59,43.69,7392.0,42.6034,42.7011,42.6034,42.7011,7392.0
2020-12-01 12:50:00,43.68,43.69,43.65,43.65,9800.0,42.6913,42.7011,42.662,42.662,9800.0
2020-12-01 12:55:00,43.67,43.67,43.63,43.63,47700.0,42.6815,42.6815,42.6425,42.6425,47700.0
2020-12-01 13:00:00,43.63,43.66,43.63,43.66,2580.0,42.6425,42.6718,42.6425,42.6718,2580.0
2020-12-01 13:05:00,43.68,43.7,43.66,43.7,11140.0,42.6913,42.7109,42.6718,42.7109,11140.0
2020-12-01 13:10:00,43.7,43.71,43.66,43.69,5206.0,42.7109,42.7206,42.6718,42.7011,5206.0
2020-12-01 13:15:00,43.7,43.71,43.66,43.66,17480.0,42.7109,42.7206,42.6718,42.6718,17480.0
2020-12-01 13:20:00,43.67,43.74,43.67,43.7,45896.0,42.6815,42.75,42.6815,42.7109,45896.0
2020-12-01 13:25:00,43.7,43.75,43.7,43.75,24982.0,42.7109,42.7597,42.7109,42.7597,24982.0
2020-12-01 13:30:00,43.76,43.77,43.73,43.77,57250.0,42.7695,42.7793,42.7402,42.7793,57250.0
2020-12-01 13:35:00,43.76,43.81,43.76,43.79,48890.0,42.7695,42.8184,42.7695,42.7988,48890.0
2020-12-01 13:40:00,43.8,43.8,43.79,43.79,3390.0,42.8086,42.8086,42.7988,42.7988,3390.0
2020-12-01 13:45:00,43.77,43.79,43.76,43.79,10004.0,42.7793,42.7988,42.7695,42.7988,10004.0
2020-12-01 13:50:00,43.81,43.81,43.74,43.75,4828.0,42.8184,42.8184,42.75,42.7597,4828.0
2020-12-01 13:55:00,43.77,43.79,43.77,43.78,5200.0,42.7793,42.7988,42.7793,42.7891,5200.0
2020-12-01 14:00:00,43.79,43.83,43.77,43.8,71446.0,42.7988,42.8379,42.7793,42.8086,71446.0
2020-12-01 14:05:00,43.81,43.83,43.81,43.82,8276.0,42.8184,42.8379,42.8184,42.8282,8276.0
2020-12-01 14:10:00,43.82,43.89,43.82,43.85,107614.0,42.8282,42.8966,42.8282,42.8575,107614.0
2020-12-01 14:15:00,43.85,43.91,43.84,43.84,37934.0,42.8575,42.9161,42.8477,42.8477,37934.0
2020-12-01 14:20:00,43.83,43.83,43.8,43.82,8486.0,42.8379,42.8379,42.8086,42.8282,8486.0
2020-12-01 14:25:00,43.79,43.82,43.78,43.81,6860.0,42.7988,42.8282,42.7891,42.8184,6860.0
2020-12-01 14:30:00,43.8,43.8,43.74,43.77,24726.0,42.8086,42.8086,42.75,42.7793,24726.0
2020-12-01 14:35:00,43.77,43.81,43.77,43.81,9302.0,42.7793,42.8184,42.7793,42.8184,9302.0
2020-12-01 14:40:00,43.81,43.89,43.81,43.88,127094.0,42.8184,42.8966,42.8184,42.8868,127094.0
2020-12-01 14:45:00,43.87,43.88,43.84,43.84,62154.0,42.877,42.8868,42.8477,42.8477,62154.0
2020-12-01 14:50:00,43.83,43.83,43.74,43.76,55484.0,42.8379,42.8379,42.75,42.7695,55484.0
2020-12-01 14:55:00,43.74,43.74,43.69,43.7,20436.0,42.75,42.75,42.7011,42.7109,20436.0
2020-12-01 15:00:00,43.71,43.71,43.6,43.6,30498.0,42.7206,42.7206,42.6131,42.6131,30498.0
2020-12-01 15:05:00,43.6,43.6,43.43,43.47,50254.0,42.6131,42.6131,42.447,42.4861,50254.0
2020-12-01 15:10:00,43.46,43.56,43.46,43.52,75570.0,42.4763,42.574,42.4763,42.5349,75570.0
2020-12-01 15:15:00,43.52,43.54,43.4,43.4,97170.0,42.5349,42.5545,42.4177,42.4177,97170.0
2020-12-01 15:20:00,43.4,43.53,43.4,43.53,42440.0,42.4177,42.5447,42.4177,42.5447,42440.0
2020-12-01 15:25:00,43.54,43.58,43.51,43.58,15620.0,42.5545,42.5936,42.5252,42.5936,15620.0
2020-12-01 15:30:00,43.58,43.58,43.48,43.5,42714.0,42.5936,42.5936,42.4958,42.5154,42714.0
2020-12-01 15:35:00,43.5,43.52,43.45,43.51,75978.0,42.5154,42.5349,42.4665,42.5252,75978.0
2020-12-01 15:40:00,43.48,43.49,43.44,43.48,15532.0,42.4958,42.5056,42.4568,42.4958,15532.0
2020-12-01 15:45:00,43.48,43.54,43.42,43.53,62748.0,42.4958,42.5545,42.4372,42.5447,62748.0
2020-12-01 15:50:00,43.5,43.63,43.43,43.62,154600.0,42.5154,42.6425,42.447,42.6327,154600.0
2020-12-01 15:55:00,43.62,43.62,43.47,43.48,183290.0,42.6327,42.6327,42.4861,42.4958,183290.0
2020-12-02 09:30:00,43.24,43.25,43.12,43.17,189816.0,42.2613,42.2711,42.144,42.1929,189816.0
2020-12-02 09:35:00,43.17,43.33,43.16,43.26,81840.0,42.1929,42.3492,42.1831,42.2808,81840.0
2020-12-02 09:40:00,43.26,43.3,43.15,43.15,106530.0,42.2808,42.3199,42.1733,42.1733,106530.0
2020-12-02 09:45:00,43.13,43.22,43.09,43.19,130074.0,42.1538,42.2417,42.1147,42.2124,130074.0
2020-12-02 09:50:00,43.12,43.35,43.12,43.3,39492.0,42.144,42.3688,42.144,42.3199,39492.0
2020-12-02 09:55:00,43.34,43.38,43.32,43.37,21090.0,42.359,42.3981,42.3395,42.3883,21090.0
2020-12-02 10:00:00,43.38,43.42,43.33,43.37,22954.0,42.3981,42.4372,42.3492,42.3883,22954.0
2020-12-02 10:05:00,43.38,43.38,43.27,43.31,48590.0,42.3981,42.3981,42.2906,42.3297,48590.0
2020-12-02 10:10:00,43.31,43.37,43.31,43.31,15596.0,42.3297,42.3883,42.3297,42.3297,15596.0
2020-12-02 10:15:00,43.31,43.38,43.31,43.35,15778.0,42.3297,42.3981,42.3297,42.3688,15778.0
2020-12-02 10:20:00,43.35,43.37,43.33,43.35,16572.0,42.3688,42.3883,42.3492,42.3688,16572.0
2020-12-02 10:25:00,43.35,43.45,43.34,43.44,18800.0,42.3688,42.4665,42.359,42.4568,18800.0
2020-12-02 10:30:00,43.44,43.44,43.39,43.39,16182.0,42.4568,42.4568,42.4079,42.4079,16182.0
2020-12-02 10:35:00,43.4,43.43,43.4,43.41,14066.0,42.4177,42.447,42.4177,42.4274,14066.0
2020-12-02 10:40:00,43.42,43.49,43.41,43.49,197592.0,42.4372,42.5056,42.4274,42.5056,197592.0
2020-12-02 10:45:00,43.48,43.49,43.42,43.42,47730.0,42.4958,42.5056,42.4372,42.4372,47730.0
2020-12-02 10:50:00,43.4,43.42,43.35,43.41,14910.0,42.4177,42.4372,42.3688,42.4274,14910.0
2020-12-02 10:55:00,43.38,43.45,43.38,43.45,25860.0,42.3981,42.4665,42.3981,42.4665,25860.0
2020-12-02 11:00:00,43.45,43.52,43.45,43.51,112736.0,42.4665,42.5349,42.4665,42.5252,112736.0
2020-12-02 11:05:00,43.5,43.5,43.48,43.49,5338.0,42.5154,42.5154,42.4958,42.5056,5338.0
2020-12-02 11:10:00,43.49,43.55,43.49,43.52,57038.0,42.5056,42.5643,42.5056,42.5349,57038.0
2020-12-02 11:15:00,43.52,43.52,43.48,43.48,12320.0,42.5349,42.5349,42.4958,42.4958,12320.0
2020-12-02 11:20:00,43.49,43.55,43.49,43.51,39180.0,42.5056,42.5643,42.5056,42.5252,39180.0
2020-12-02 11:25:00,43.51,43.53,43.49,43.52,20598.0,42.5252,42.5447,42.5056,42.5349,20598.0
2020-12-02 11:30:00,43.52,43.55,43.49,43.49,6374.0,42.5349,42.5643,42.5056,42.5056,6374.0
2020-12-02 11:35:00,43.52,43.56,43.51,43.56,40274.0,42.5349,42.574,42.5252,42.574,40274.0
2020-12-02 11:40:00,43.57,43.57,43.55,43.57,6960.0,42.5838,42.5838,42.5643,42.5838,6960.0
2020-12-02 11:45:00,43.55,43.56,43.53,43.56,10004.0,42.5643,42.574,42.5447,42.574,10004.0
2020-12-02 11:50:00,43.56,43.6,43.56,43.6,68480.0,42.574,42.6131,42.574,42.6131,68480.0
2020-12-02 11:55:00,43.59,43.6,43.56,43.58,24528.0,42.6034,42.6131,42.574,42.5936,24528.0
2020-12-02 12:00:00,43.58,43.59,43.55,43.57,43086.0,42.5936,42.6034,42.5643,42.5838,43086.0
2020-12-02 12:05:00,43.58,43.58,43.54,43.56,4000.0,42.5936,42.5936,42.5545,42.574,4000.0
2020-12-02 12:10:00,43.56,43.57,43.52,43.52,12354.0,42.574,42.5838,42.5349,42.5349,12354.0
2020-12-02 12:15:00,43.54,43.55,43.54,43.54,4684.0,42.5545,42.5643,42.5545,42.5545,4684.0
2020-12-02 12:20:00,43.54,43.55,43.49,43.49,7264.0,42.5545,42.5643,42.5056,42.5056,7264.0
2020-12-02 12:25:00,43.53,43.56,43.53,43.56,1132.0,42.5447,42.574,42.5447,42.574,1132.0
2020-12-02 12:30:00,43.55,43.55,43.52,43.52,4606.0,42.5643,42.5643,42.5349,42.5349,4606.0
2020-12-02 12:35:00,43.54,43.54,43.52,43.52,1000.0,42.5545,42.5545,42.5349,42.5349,1000.0
2020-12-02 12:40:00,43.54,43.55,43.52,43.53,9380.0,42.5545,42.5643,42.5349,42.5447,9380.0
2020-12-02 12:45:00,43.52,43.55,43.51,43.54,7178.0,42.5349,42.5643,42.5252,42.5545,7178.0
2020-12-02 12:50:00,43.54,43.64,43.52,43.57,88246.0,42.5545,42.6522,42.5349,42.5838,88246.0
2020-12-02 12:55:00,43.57,43.58,43.52,43.52,17812.0,42.5838,42.5936,42.5349,42.5349,17812.0
2020-12-02 13:00:00,43.54,43.54,43.51,43.53,3818.0,42.5545,42.5545,42.5252,42.5447,3818.0
2020-12-02 13:05:00,43.55,43.57,43.54,43.54,71478.0,42.5643,42.5838,42.5545,42.5545,71478.0
2020-12-02 13:10:00,43.55,43.57,43.55,43.57,1474.0,42.5643,42.5838,42.5643,42.5838,1474.0
2020-12-02 13:15:00,43.58,43.6,43.58,43.58,67040.0,42.5936,42.6131,42.5936,42.5936,67040.0
2020-12-02 13:20:00,43.58,43.58,43.55,43.55,4180.0,42.5936,42.5936,42.5643,42.5643,4180.0
2020-12-02 13:25:00,43.55,43.56,43.54,43.54,5976.0,42.5643,42.574,42.5545,42.5545,5976.0
2020-12-02 13:30:00,43.55,43.55,43.49,43.49,100058.0,42.5643,42.5643,42.5056,42.5056,100058.0
2020-12-02 13:35:00,43.51,43.55,43.51,43.55,53944.0,42.5252,42.5643,42.5252,42.5643,53944.0
2020-12-02 13:40:00,43.54,43.54,43.47,43.48,7544.0,42.5545,42.5545,42.4861,42.4958,7544.0
2020-12-02 13:45:00,43.48,43.48,43.44,43.45,62894.0,42.4958,42.4958,42.4568,42.4665,62894.0
2020-12-02 13:50:00,43.45,43.51,43.45,43.49,36374.0,42.4665,42.5252,42.4665,42.5056,36374.0
2020-12-02 13:55:00,43.49,43.51,43.46,43.46,58356.0,42.5056,42.5252,42.4763,42.4763,58356.0
2020-12-02 14:00:00,43.44,43.46,43.41,43.45,39934.0,42.4568,42.4763,42.4274,42.4665,39934.0
2020-12-02 14:05:00,43.46,43.47,43.41,43.42,75378.0,42.4763,42.4861,42.4274,42.4372,75378.0
2020-12-02 14:10:00,43.43,43.43,43.41,43.41,6284.0,42.447,42.447,42.4274,42.4274,6284.0
2020-12-02 14:15:00,43.41,43.55,43.4,43.55,32416.0,42.4274,42.5643,42.4177,42.5643,32416.0
2020-12-02 14:20:00,43.58,43.59,43.55,43.57,87744.0,42.5936,42.6034,42.5643,42.5838,87744.0
2020-12-02 14:25:00,43.56,43.64,43.53,43.62,79102.0,42.574,42.6522,42.5447,42.6327,79102.0
2020-12-02 14:30:00,43.62,43.71,43.6,43.68,36036.0,42.6327,42.7206,42.6131,42.6913,36036.0
2020-12-02 14:35:00,43.69,43.69,43.63,43.66,13526.0,42.7011,42.7011,42.6425,42.6718,13526.0
2020-12-02 14:40:00,43.64,43.66,43.6,43.65,10920.0,42.6522,42.6718,42.6131,42.662,10920.0
2020-12-02 14:45:00,43.63,43.65,43.63,43.64,2400.0,42.6425,42.662,42.6425,42.6522,2400.0
2020-12-02 14:50:00,43.65,43.67,43.65,43.66,6414.0,42.662,42.6815,42.662,42.6718,6414.0
2020-12-02 14:55:00,43.67,43.7,43.66,43.69,5000.0,42.6815,42.7109,42.6718,42.7011,5000.0
2020-12-02 15:00:00,43.7,43.72,43.67,43.71,124404.0,42.7109,42.7304,42.6815,42.7206,124404.0
2020-12-02 15:05:00,43.71,43.71,43.69,43.7,10712.0,42.7206,42.7206,42.7011,42.7109,10712.0
2020-12-02 15:10:00,43.69,43.71,43.67,43.68,12236.0,42.7011,42.7206,42.6815,42.6913,12236.0
2020-12-02 15:15:00,43.69,43.7,43.62,43.63,15806.0,42.7011,42.7109,42.6327,42.6425,15806.0
2020-12-02 15:20:00,43.63,43.64,43.6,43.6,17226.0,42.6425,42.6522,42.6131,42.6131,17226.0
2020-12-02 15:25:00,43.59,43.62,43.57,43.59,22032.0,42.6034,42.6327,42.5838,42.6034,22032.0
2020-12-02 15:30:00,43.6,43.66,43.58,43.66,84874.0,42.6131,42.6718,42.5936,42.6718,84874.0
2020-12-02 15:35:00,43.65,43.66,43.61,43.62,9914.0,42.662,42.6718,42.6229,42.6327,9914.0
2020-12-02 15:40:00,43.62,43.7,43.62,43.69,101756.0,42.6327,42.7109,42.6327,42.7011,101756.0
2020-12-02 15:45:00,43.68,43.7,43.64,43.67,45684.0,42.6913,42.7109,42.6522,42.6815,45684.0
2020-12-02 15:50:00,43.67,43.74,43.62,43.63,130854.0,42.6815,42.75,42.6327,42.6425,130854.0
2020-12-02 15:55:00,43.63,43.7,43.6,43.7,112828.0,42.6425,42.7109,42.6131,42.7109,112828.0
2020-12-03 09:30:00,43.67,43.82,43.67,43.74,69590.0,42.6815,42.8282,42.6815,42.75,69590.0
2020-12-03 09:35:00,43.76,43.77,43.68,43.74,22442.0,42.7695,42.7793,42.6913,42.75,22442.0
2020-12-03 09:40:00,43.76,43.79,43.74,43.76,18674.0,42.7695,42.7988,42.75,42.7695,18674.0
2020-12-03 09:45:00,43.76,43.79,43.73,43.75,33356.0,42.7695,42.7988,42.7402,42.7597,33356.0
2020-12-03 09:50:00,43.77,43.77,43.7,43.72,46552.0,42.7793,42.7793,42.7109,42.7304,46552.0
2020-12-03 09:55:00,43.71,43.75,43.71,43.75,14912.0,42.7206,42.7597,42.7206,42.7597,14912.0
2020-12-03 10:00:00,43.76,43.85,43.76,43.83,68882.0,42.7695,42.8575,42.7695,42.8379,68882.0
2020-12-03 10:05:00,43.83,43.85,43.83,43.85,20242.0,42.8379,42.8575,42.8379,42.8575,20242.0
2020-12-03 10:10:00,43.84,43.9,43.82,43.85,24254.0,42.8477,42.9063,42.8282,42.8575,24254.0
2020-12-03 10:15:00,43.87,43.94,43.87,43.93,23144.0,42.877,42.9454,42.877,42.9357,23144.0
2020-12-03 10:20:00,43.95,43.98,43.93,43.98,16452.0,42.9552,42.9845,42.9357,42.9845,16452.0
2020-12-03 10:25:00,43.96,43.96,43.88,43.88,12150.0,42.965,42.965,42.8868,42.8868,12150.0
2020-12-03 10:30:00,43.9,43.98,43.89,43.96,67994.0,42.9063,42.9845,42.8966,42.965,67994.0
2020-12-03 10:35:00,43.96,43.96,43.92,43.93,30432.0,42.965,42.965,42.9259,42.9357,30432.0
2020-12-03 10:40:00,43.94,43.98,43.92,43.96,8368.0,42.9454,42.9845,42.9259,42.965,8368.0
2020-12-03 10:45:00,43.96,43.98,43.92,43.94,11982.0,42.965,42.9845,42.9259,42.9454,11982.0
2020-12-03 10:50:00,43.92,43.96,43.92,43.94,18966.0,42.9259,42.965,42.9259,42.9454,18966.0
2020-12-03 10:55:00,43.94,43.94,43.87,43.87,29778.0,42.9454,42.9454,42.877,42.877,29778.0
2020-12-03 11:00:00,43.88,43.91,43.88,43.89,5406.0,42.8868,42.9161,42.8868,42.8966,5406.0
2020-12-03 11:05:00,43.9,43.91,43.82,43.82,11958.0,42.9063,42.9161,42.8282,42.8282,11958.0
2020-12-03 11:10:00,43.79,43.8,43.74,43.79,38244.0,42.7988,42.8086,42.75,42.7988,38244.0
2020-12-03 11:15:00,43.82,43.88,43.82,43.88,27474.0,42.8282,42.8868,42.8282,42.8868,27474.0
2020-12-03 11:20:00,43.88,43.92,43.88,43.91,12988.0,42.8868,42.9259,42.8868,42.9161,12988.0
2020-12-03 11:25:00,43.92,43.93,43.91,43.92,4600.0,42.9259,42.9357,42.9161,42.9259,4600.0
2020-12-03 11:30:00,43.93,43.94,43.91,43.94,7700.0,42.9357,42.9454,42.9161,42.9454,7700.0
2020-12-03 11:35:00,43.92,43.93,43.91,43.92,6664.0,42.9259,42.9357,42.9161,42.9259,6664.0
2020-12-03 11:40:00,43.92,43.95,43.91,43.91,3932.0,42.9259,42.9552,42.9161,42.9161,3932.0
2020-12-03 11:45:00,43.92,43.92,43.87,43.9,29102.0,42.9259,42.9259,42.877,42.9063,29102.0
2020-12-03 11:50:00,43.88,43.9,43.87,43.88,6626.0,42.8868,42.9063,42.877,42.8868,6626.0
2020-12-03 11:55:00,43.88,43.91,43.88,43.9,1470.0,42.8868,42.9161,42.8868,42.9063,1470.0
2020-12-03 12:00:00,43.91,43.96,43.85,43.92,70524.0,42.9161,42.965,42.8575,42.9259,70524.0
2020-12-03 12:05:00,43.89,43.89,43.85,43.88,7380.0,42.8966,42.8966,42.8575,42.8868,7380.0
2020-12-03 12:10:00,43.88,43.88,43.82,43.83,10856.0,42.8868,42.8868,42.8282,42.8379,10856.0
2020-12-03 12:15:00,43.82,43.82,43.77,43.8,25632.0,42.8282,42.8282,42.7793,42.8086,25632.0
2020-12-03 12:20:00,43.83,43.83,43.83,43.83,5290.0,42.8379,42.8379,42.8379,42.8379,5290.0
2020-12-03 12:25:00,43.85,43.86,43.84,43.84,2572.0,42.8575,42.8672,42.8477,42.8477,2572.0
2020-12-03 12:30:00,43.83,43.91,43.82,43.85,19358.0,42.8379,42.9161,42.8282,42.8575,19358.0
2020-12-03 12:35:00,43.85,43.85,43.82,43.84,5600.0,42.8575,42.8575,42.8282,42.8477,5600.0
2020-12-03 12:40:00,43.82,43.84,43.82,43.84,1000.0,42.8282,42.8477,42.8282,42.8477,1000.0
2020-12-03 12:45:00,43.83,43.84,43.78,43.82,12456.0,42.8379,42.8477,42.7891,42.8282,12456.0
2020-12-03 12:50:00,43.82,43.83,43.79,43.83,3888.0,42.8282,42.8379,42.7988,42.8379,3888.0
2020-12-03 12:55:00,43.82,43.87,43.82,43.85,8146.0,42.8282,42.877,42.8282,42.8575,8146.0
2020-12-03 13:00:00,43.86,43.87,43.85,43.85,1156.0,42.8672,42.877,42.8575,42.8575,1156.0
2020-12-03 13:05:00,43.82,43.85,43.75,43.76,24316.0,42.8282,42.8575,42.7597,42.7695,24316.0
2020-12-03 13:10:00,43.77,43.8,43.77,43.79,5870.0,42.7793,42.8086,42.7793,42.7988,5870.0
2020-12-03 13:15:00,43.8,43.81,43.79,43.8,10910.0,42.8086,42.8184,42.7988,42.8086,10910.0
2020-12-03 13:20:00,43.79,43.79,43.73,43.79,79954.0,42.7988,42.7988,42.7402,42.7988,79954.0
2020-12-03 13:25:00,43.8,43.8,43.77,43.8,2200.0,42.8086,42.8086,42.7793,42.8086,2200.0
2020-12-03 13:30:00,43.79,43.79,43.73,43.74,16858.0,42.7988,42.7988,42.7402,42.75,16858.0
2020-12-03 13:35:00,43.74,43.76,43.71,43.74,9822.0,42.75,42.7695,42.7206,42.75,9822.0
2020-12-03 13:40:00,43.72,43.73,43.71,43.71,1302.0,42.7304,42.7402,42.7206,42.7206,1302.0
2020-12-03 13:45:00,43.72,43.74,43.67,43.74,10084.0,42.7304,42.75,42.6815,42.75,10084.0
2020-12-03 13:50:00,43.71,43.72,43.7,43.71,5558.0,42.7206,42.7304,42.7109,42.7206,5558.0
2020-12-03 13:55:00,43.68,43.68,43.61,43.63,30106.0,42.6913,42.6913,42.6229,42.6425,30106.0
2020-12-03 14:00:00,43.64,43.74,43.64,43.71,13034.0,42.6522,42.75,42.6522,42.7206,13034.0
2020-12-03 14:05:00,43.73,43.74,43.73,43.74,7584.0,42.7402,42.75,42.7402,42.75,7584.0
2020-12-03 14:10:00,43.74,43.77,43.74,43.77,5136.0,42.75,42.7793,42.75,42.7793,5136.0
2020-12-03 14:15:00,43.73,43.77,43.72,43.77,4000.0,42.7402,42.7793,42.7304,42.7793,4000.0
2020-12-03 14:20:00,43.75,43.76,43.74,43.74,2952.0,42.7597,42.7695,42.75,42.75,2952.0
2020-12-03 14:25:00,43.73,43.75,43.69,43.74,15650.0,42.7402,42.7597,42.7011,42.75,15650.0
2020-12-03 14:30:00,43.77,43.81,43.77,43.8,4406.0,42.7793,42.8184,42.7793,42.8086,4406.0
2020-12-03 14:35:00,43.81,43.83,43.79,43.82,20416.0,42.8184,42.8379,42.7988,42.8282,20416.0
2020-12-03 14:40:00,43.83,43.84,43.82,43.82,2906.0,42.8379,42.8477,42.8282,42.8282,2906.0
2020-12-03 14:45:00,43.82,43.83,43.81,43.82,12872.0,42.8282,42.8379,42.8184,42.8282,12872.0
2020-12-03 14:50:00,43.83,43.85,43.82,43.85,8176.0,42.8379,42.8575,42.8282,42.8575,8176.0
2020-12-03 14:55:00,43.85,43.9,43.85,43.89,8466.0,42.8575,42.9063,42.8575,42.8966,8466.0
2020-12-03 15:00:00,43.88,43.91,43.87,43.88,10542.0,42.8868,42.9161,42.877,42.8868,10542.0
2020-12-03 15:05:00,43.88,43.89,43.83,43.85,14192.0,42.8868,42.8966,42.8379,42.8575,14192.0
2020-12-03 15:10:00,43.84,43.96,43.84,43.96,11414.0,42.8477,42.965,42.8477,42.965,11414.0
2020-12-03 15:15:00,43.96,43.98,43.94,43.97,27412.0,42.965,42.9845,42.9454,42.9748,27412.0
2020-12-03 15:20:00,43.97,44.04,43.96,44.02,74942.0,42.9748,43.0432,42.965,43.0236,74942.0
2020-12-03 15:25:00,44.01,44.02,43.99,44.01,11340.0,43.0139,43.0236,42.9943,43.0139,11340.0
2020-12-03 15:30:00,43.99,44.01,43.92,43.93,26288.0,42.9943,43.0139,42.9259,42.9357,26288.0
2020-12-03 15:35:00,43.92,43.92,43.74,43.74,37358.0,42.9259,42.9259,42.75,42.75,37358.0
2020-12-03 15:40:00,43.73,43.73,43.44,43.63,109928.0,42.7402,42.7402,42.4568,42.6425,109928.0
2020-12-03 15:45:00,43.62,43.79,43.58,43.74,67746.0,42.6327,42.7988,42.5936,42.75,67746.0
2020-12-03 15:50:00,43.74,43.74,43.4,43.44,87206.0,42.75,42.75,42.4177,42.4568,87206.0
2020-12-03 15:55:00,43.48,43.68,43.43,43.68,102506.0,42.4958,42.6913,42.447,42.6913,102506.0
2020-12-04 09:30:00,43.82,43.94,43.82,43.93,71642.0,42.8282,42.9454,42.8282,42.9357,71642.0
2020-12-04 09:35:00,43.91,43.98,43.89,43.98,46806.0,42.9161,42.9845,42.8966,42.9845,46806.0
2020-12-04 09:40:00,43.98,44.07,43.97,44.02,21390.0,42.9845,43.0725,42.9748,43.0236,21390.0
2020-12-04 09:45:00,44.06,44.08,44.04,44.06,23786.0,43.0627,43.0823,43.0432,43.0627,23786.0
2020-12-04 09:50:00,44.05,44.08,44.02,44.03,32332.0,43.0529,43.0823,43.0236,43.0334,32332.0
2020-12-04 09:55:00,44.03,44.05,44.01,44.03,18132.0,43.0334,43.0529,43.0139,43.0334,18132.0
2020-12-04 10:00:00,44.05,44.05,44.02,44.04,14978.0,43.0529,43.0529,43.0236,43.0432,14978.0
2020-12-04 10:05:00,44.05,44.13,44.04,44.12,102578.0,43.0529,43.1311,43.0432,43.1214,102578.0
2020-12-04 10:10:00,44.11,44.12,44.04,44.07,37350.0,43.1116,43.1214,43.0432,43.0725,37350.0
2020-12-04 10:15:00,44.07,44.17,44.05,44.13,19094.0,43.0725,43.1702,43.0529,43.1311,19094.0
2020-12-04 10:20:00,44.12,44.13,44.1,44.12,8490.0,43.1214,43.1311,43.1018,43.1214,8490.0
2020-12-04 10:25:00,44.13,44.13,44.06,44.08,16782.0,43.1311,43.1311,43.0627,43.0823,16782.0
2020-12-04 10:30:00,44.09,44.16,44.09,44.16,20030.0,43.092,43.1605,43.092,43.1605,20030.0
2020-12-04 10:35:00,44.16,44.19,44.15,44.18,16624.0,43.1605,43.1898,43.1507,43.18,16624.0
2020-12-04 10:40:00,44.18,44.27,44.18,44.27,21152.0,43.18,43.268,43.18,43.268,21152.0
2020-12-04 10:45:00,44.27,44.29,44.23,44.24,21956.0,43.268,43.2875,43.2289,43.2386,21956.0
2020-12-04 10:50:00,44.24,44.26,44.23,44.24,11614.0,43.2386,43.2582,43.2289,43.2386,11614.0
2020-12-04 10:55:00,44.23,44.24,44.21,44.24,51942.0,43.2289,43.2386,43.2093,43.2386,51942.0
2020-12-04 11:00:00,44.24,44.27,44.19,44.21,33818.0,43.2386,43.268,43.1898,43.2093,33818.0
2020-12-04 11:05:00,44.2,44.22,44.18,44.2,9054.0,43.1996,43.2191,43.18,43.1996,9054.0
2020-12-04 11:10:00,44.2,44.22,44.17,44.2,3980.0,43.1996,43.2191,43.1702,43.1996,3980.0
2020-12-04 11:15:00,44.2,44.2,44.18,44.19,5404.0,43.1996,43.1996,43.18,43.1898,5404.0
2020-12-04 11:20:00,44.18,44.22,44.18,44.22,6212.0,43.18,43.2191,43.18,43.2191,6212.0
2020-12-04 11:25:00,44.2,44.23,44.19,44.23,9692.0,43.1996,43.2289,43.1898,43.2289,9692.0
2020-12-04 11:30:00,44.24,44.26,44.22,44.24,8336.0,43.2386,43.2582,43.2191,43.2386,8336.0
2020-12-04 11:35:00,44.26,44.29,44.25,44.26,19276.0,43.2582,43.2875,43.2484,43.2582,19276.0
2020-12-04 11:40:00,44.27,44.27,44.24,44.24,16332.0,43.268,43.268,43.2386,43.2386,16332.0
2020-12-04 11:45:00,44.25,44.26,44.24,44.25,9668.0,43.2484,43.2582,43.2386,43.2484,9668.0
2020-12-04 11:50:00,44.26,44.29,44.26,44.27,14572.0,43.2582,43.2875,43.2582,43.268,14572.0
2020-12-04 11:55:00,44.28,44.28,44.24,44.24,22594.0,43.2777,43.2777,43.2386,43.2386,22594.0
2020-12-04 12:00:00,44.24,44.26,44.24,44.26,8980.0,43.2386,43.2582,43.2386,43.2582,8980.0
2020-12-04 12:05:00,44.26,44.27,44.24,44.24,11484.0,43.2582,43.268,43.2386,43.2386,11484.0
2020-12-04 12:10:00,44.24,44.25,44.24,44.24,2572.0,43.2386,43.2484,43.2386,43.2386,2572.0
2020-12-04 12:15:00,44.24,44.24,44.23,44.23,4390.0,43.2386,43.2386,43.2289,43.2289,4390.0
2020-12-04 12:20:00,44.23,44.26,44.2,44.25,8268.0,43.2289,43.2582,43.1996,43.2484,8268.0
2020-12-04 12:25:00,44.26,44.26,44.24,44.24,5992.0,43.2582,43.2582,43.2386,43.2386,5992.0
2020-12-04 12:30:00,44.25,44.27,44.24,44.24,2200.0,43.2484,43.268,43.2386,43.2386,2200.0
2020-12-04 12:35:00,44.23,44.23,44.22,44.22,1000.0,43.2289,43.2289,43.2191,43.2191,1000.0
2020-12-04 12:40:00,44.24,44.24,44.24,44.24,600.0,43.2386,43.2386,43.2386,43.2386,600.0
2020-12-04 12:45:00,44.23,44.24,44.22,44.22,946.0,43.2289,43.2386,43.2191,43.2191,946.0
2020-12-04 12:50:00,44.23,44.23,44.2,44.21,6300.0,43.2289,43.2289,43.1996,43.2093,6300.0
2020-12-04 12:55:00,44.22,44.24,44.22,44.23,4504.0,43.2191,43.2386,43.2191,43.2289,4504.0
2020-12-04 13:00:00,44.24,44.27,44.22,44.22,3690.0,43.2386,43.268,43.2191,43.2191,3690.0
2020-12-04 13:05:00,44.22,44.24,44.22,44.23,1924.0,43.2191,43.2386,43.2191,43.2289,1924.0
2020-12-04 13:10:00,44.23,44.24,44.21,44.22,2020.0,43.2289,43.2386,43.2093,43.2191,2020.0
2020-12-04 13:15:00,44.22,44.23,44.21,44.23,3110.0,43.2191,43.2289,43.2093,43.2289,3110.0
2020-12-04 13:20:00,44.22,44.22,44.22,44.22,2400.0,43.2191,43.2191,43.2191,43.2191,2400.0
2020-12-04 13:25:00,44.21,44.21,44.2,44.21,10590.0,43.2093,43.2093,43.1996,43.2093,10590.0
2020-12-04 13:30:00,44.21,44.23,44.21,44.22,1400.0,43.2093,43.2289,43.2093,43.2191,1400.0
2020-12-04 13:35:00,44.23,44.27,44.23,44.27,5704.0,43.2289,43.268,43.2289,43.268,5704.0
2020-12-04 13:40:00,44.27,44.27,44.23,44.24,3988.0,43.268,43.268,43.2289,43.2386,3988.0
2020-12-04 13:45:00,44.23,44.24,44.22,44.22,8008.0,43.2289,43.2386,43.2191,43.2191,8008.0
2020-12-04 13:50:00,44.22,44.22,44.19,44.19,9640.0,43.2191,43.2191,43.1898,43.1898,9640.0
2020-12-04 13:55:00,44.19,44.19,44.17,44.18,15228.0,43.1898,43.1898,43.1702,43.18,15228.0
2020-12-04 14:00:00,44.17,44.19,44.16,44.17,8592.0,43.1702,43.1898,43.1605,43.1702,8592.0
2020-12-04 14:05:00,44.17,44.19,44.17,44.18,14752.0,43.1702,43.1898,43.1702,43.18,14752.0
2020-12-04 14:10:00,44.18,44.2,44.16,44.17,7290.0,43.18,43.1996,43.1605,43.1702,7290.0
2020-12-04 14:15:00,44.18,44.23,44.17,44.22,6404.0,43.18,43.2289,43.1702,43.2191,6404.0
2020-12-04 14:20:00,44.21,44.24,44.19,44.2,14200.0,43.2093,43.2386,43.1898,43.1996,14200.0
2020-12-04 14:25:00,44.2,44.2,44.13,44.13,15994.0,43.1996,43.1996,43.1311,43.1311,15994.0
2020-12-04 14:30:00,44.15,44.19,44.13,44.18,12942.0,43.1507,43.1898,43.1311,43.18,12942.0
2020-12-04 14:35:00,44.17,44.18,44.15,44.17,2448.0,43.1702,43.18,43.1507,43.1702,2448.0
2020-12-04 14:40:00,44.17,44.29,44.17,44.29,27844.0,43.1702,43.2875,43.1702,43.2875,27844.0
2020-12-04 14:45:00,44.27,44.27,44.26,44.26,23664.0,43.268,43.268,43.2582,43.2582,23664.0
2020-12-04 14:50:00,44.27,44.29,44.24,44.24,14676.0,43.268,43.2875,43.2386,43.2386,14676.0
2020-12-04 14:55:00,44.24,44.27,44.24,44.27,5592.0,43.2386,43.268,43.2386,43.268,5592.0
2020-12-04 15:00:00,44.3,44.32,44.25,44.25,18390.0,43.2973,43.3168,43.2484,43.2484,18390.0
2020-12-04 15:05:00,44.26,44.27,44.24,44.27,7116.0,43.2582,43.268,43.2386,43.268,7116.0
2020-12-04 15:10:00,44.26,44.27,44.2,44.2,13076.0,43.2582,43.268,43.1996,43.1996,13076.0
2020-12-04 15:15:00,44.2,44.22,44.17,44.22,19512.0,43.1996,43.2191,43.1702,43.2191,19512.0
2020-12-04 15:20:00,44.22,44.26,44.2,44.26,8112.0,43.2191,43.2582,43.1996,43.2582,8112.0
2020-12-04 15:25:00,44.24,44.25,44.16,44.19,16014.0,43.2386,43.2484,43.1605,43.1898,16014.0
2020-12-04 15:30:00,44.24,44.27,44.24,44.27,12452.0,43.2386,43.268,43.2386,43.268,12452.0
2020-12-04 15:35:00,44.27,44.27,44.22,44.23,53282.0,43.268,43.268,43.2191,43.2289,53282.0
2020-12-04 15:40:00,44.24,44.35,44.2,44.33,38286.0,43.2386,43.3462,43.1996,43.3266,38286.0
2020-12-04 15:45:00,44.32,44.32,44.27,44.29,39102.0,43.3168,43.3168,43.268,43.2875,39102.0
2020-12-04 15:50:00,44.27,44.35,44.25,44.34,110442.0,43.268,43.3462,43.2484,43.3364,110442.0
2020-12-04 15:55:00,44.34,44.43,44.3,44.43,49522.0,43.3364,43.4243,43.2973,43.4243,49522.0
2020-12-07 09:30:00,44.15,44.27,44.05,44.25,133782.0,43.1507,43.268,43.0529,43.2484,133782.0
2020-12-07 09:35:00,44.24,44.26,44.23,44.26,14732.0,43.2386,43.2582,43.2289,43.2582,14732.0
2020-12-07 09:40:00,44.25,44.25,44.23,44.23,3352.0,43.2484,43.2484,43.2289,43.2289,3352.0
2020-12-07 09:45:00,44.23,44.29,44.19,44.23,148608.0,43.2289,43.2875,43.1898,43.2289,148608.0
2020-12-07 09:50:00,44.23,44.24,44.19,44.21,24284.0,43.2289,43.2386,43.1898,43.2093,24284.0
2020-12-07 09:55:00,44.21,44.31,44.19,44.31,13694.0,43.2093,43.3071,43.1898,43.3071,13694.0
2020-12-07 10:00:00,44.31,44.33,44.25,44.27,30336.0,43.3071,43.3266,43.2484,43.268,30336.0
2020-12-07 10:05:00,44.26,44.29,44.25,44.27,31876.0,43.2582,43.2875,43.2484,43.268,31876.0
2020-12-07 10:10:00,44.29,44.33,44.29,44.31,15106.0,43.2875,43.3266,43.2875,43.3071,15106.0
2020-12-07 10:15:00,44.32,44.33,44.29,44.3,4026.0,43.3168,43.3266,43.2875,43.2973,4026.0
2020-12-07 10:20:00,44.31,44.33,44.3,44.33,11620.0,43.3071,43.3266,43.2973,43.3266,11620.0
2020-12-07 10:25:00,44.32,44.34,44.31,44.32,7620.0,43.3168,43.3364,43.3071,43.3168,7620.0
2020-12-07 10:30:00,44.33,44.35,44.33,44.34,9498.0,43.3266,43.3462,43.3266,43.3364,9498.0
2020-12-07 10:35:00,44.35,44.35,44.33,44.34,6366.0,43.3462,43.3462,43.3266,43.3364,6366.0
2020-12-07 10:40:00,44.33,44.34,44.31,44.32,9178.0,43.3266,43.3364,43.3071,43.3168,9178.0
2020-12-07 10:45:00,44.31,44.35,44.31,44.34,31470.0,43.3071,43.3462,43.3071,43.3364,31470.0
2020-12-07 10:50:00,44.34,44.36,44.34,44.36,12140.0,43.3364,43.3559,43.3364,43.3559,12140.0
2020-12-07 10:55:00,44.35,44.36,44.28,44.29,31682.0,43.3462,43.3559,43.2777,43.2875,31682.0
2020-12-07 11:00:00,44.31,44.32,44.29,44.32,11348.0,43.3071,43.3168,43.2875,43.3168,11348.0
2020-12-07 11:05:00,44.32,44.35,44.31,44.35,18334.0,43.3168,43.3462,43.3071,43.3462,18334.0
2020-12-07 11:10:00,44.34,44.35,44.33,44.33,25936.0,43.3364,43.3462,43.3266,43.3266,25936.0
2020-12-07 11:15:00,44.34,44.34,44.31,44.32,8224.0,43.3364,43.3364,43.3071,43.3168,8224.0
2020-12-07 11:20:00,44.32,44.34,44.29,44.31,16164.0,43.3168,43.3364,43.2875,43.3071,16164.0
2020-12-07 11:25:00,44.32,44.35,44.29,44.34,14702.0,43.3168,43.3462,43.2875,43.3364,14702.0
2020-12-07 11:30:00,44.34,44.34,44.3,44.3,15898.0,43.3364,43.3364,43.2973,43.2973,15898.0
2020-12-07 11:35:00,44.31,44.34,44.31,44.33,9324.0,43.3071,43.3364,43.3071,43.3266,9324.0
2020-12-07 11:40:00,44.33,44.34,44.3,44.3,2900.0,43.3266,43.3364,43.2973,43.2973,2900.0
2020-12-07 11:45:00,44.32,44.36,44.31,44.34,16226.0,43.3168,43.3559,43.3071,43.3364,16226.0
2020-12-07 11:50:00,44.32,44.33,44.27,44.3,20444.0,43.3168,43.3266,43.268,43.2973,20444.0
2020-12-07 11:55:00,44.29,44.35,44.23,44.34,80496.0,43.2875,43.3462,43.2289,43.3364,80496.0
2020-12-07 12:00:00,44.31,44.32,44.26,44.32,15546.0,43.3071,43.3168,43.2582,43.3168,15546.0
2020-12-07 12:05:00,44.33,44.33,44.3,44.32,1446.0,43.3266,43.3266,43.2973,43.3168,1446.0
2020-12-07 12:10:00,44.32,44.33,44.31,44.31,10510.0,43.3168,43.3266,43.3071,43.3071,10510.0
2020-12-07 12:15:00,44.29,44.31,44.25,44.3,22262.0,43.2875,43.3071,43.2484,43.2973,22262.0
2020-12-07 12:20:00,44.28,44.3,44.25,44.25,4048.0,43.2777,43.2973,43.2484,43.2484,4048.0
2020-12-07 12:25:00,44.26,44.27,44.25,44.26,4260.0,43.2582,43.268,43.2484,43.2582,4260.0
2020-12-07 12:30:00,44.27,44.27,44.24,44.24,4250.0,43.268,43.268,43.2386,43.2386,4250.0
2020-12-07 12:35:00,44.24,44.27,44.24,44.27,55334.0,43.2386,43.268,43.2386,43.268,55334.0
2020-12-07 12:40:00,44.27,44.27,44.24,44.27,10640.0,43.268,43.268,43.2386,43.268,10640.0
2020-12-07 12:45:00,44.26,44.26,44.26,44.26,400.0,43.2582,43.2582,43.2582,43.2582,400.0
2020-12-07 12:50:00,44.27,44.27,44.23,44.24,4160.0,43.268,43.268,43.2289,43.2386,4160.0
2020-12-07 12:55:00,44.23,44.23,44.2,44.2,5514.0,43.2289,43.2289,43.1996,43.1996,5514.0
2020-12-07 13:00:00,44.19,44.2,44.17,44.17,37158.0,43.1898,43.1996,43.1702,43.1702,37158.0
2020-12-07 13:05:00,44.16,44.16,44.1,44.14,21594.0,43.1605,43.1605,43.1018,43.1409,21594.0
2020-12-07 13:10:00,44.13,44.13,44.05,44.06,36806.0,43.1311,43.1311,43.0529,43.0627,36806.0
2020-12-07 13:15:00,44.05,44.13,44.05,44.1,27262.0,43.0529,43.1311,43.0529,43.1018,27262.0
2020-12-07 13:20:00,44.09,44.15,44.09,44.15,11944.0,43.092,43.1507,43.092,43.1507,11944.0
2020-12-07 13:25:00,44.15,44.15,44.12,44.13,16232.0,43.1507,43.1507,43.1214,43.1311,16232.0
2020-12-07 13:30:00,44.12,44.15,44.12,44.15,7238.0,43.1214,43.1507,43.1214,43.1507,7238.0
2020-12-07 13:35:00,44.17,44.17,44.11,44.12,10234.0,43.1702,43.1702,43.1116,43.1214,10234.0
2020-12-07 13:40:00,44.11,44.12,44.01,44.02,127184.0,43.1116,43.1214,43.0139,43.0236,127184.0
2020-12-07 13:45:00,44.02,44.08,43.99,44.06,17776.0,43.0236,43.0823,42.9943,43.0627,17776.0
2020-12-07 13:50:00,44.07,44.1,44.07,44.1,48250.0,43.0725,43.1018,43.0725,43.1018,48250.0
2020-12-07 13:55:00,44.1,44.11,44.08,44.09,20796.0,43.1018,43.1116,43.0823,43.092,20796.0
2020-12-07 14:00:00,44.07,44.07,43.96,44.01,64474.0,43.0725,43.0725,42.965,43.0139,64474.0
2020-12-07 14:05:00,44.01,44.08,43.99,44.08,17964.0,43.0139,43.0823,42.9943,43.0823,17964.0
2020-12-07 14:10:00,44.08,44.08,44.04,44.05,12990.0,43.0823,43.0823,43.0432,43.0529,12990.0
2020-12-07 14:15:00,44.03,44.07,44.0,44.04,16356.0,43.0334,43.0725,43.0041,43.0432,16356.0
2020-12-07 14:20:00,44.06,44.1,44.06,44.1,9480.0,43.0627,43.1018,43.0627,43.1018,9480.0
2020-12-07 14:25:00,44.08,44.1,44.08,44.1,5854.0,43.0823,43.1018,43.0823,43.1018,5854.0
2020-12-07 14:30:00,44.1,44.15,44.1,44.1,20720.0,43.1018,43.1507,43.1018,43.1018,20720.0
2020-12-07 14:35:00,44.1,44.13,44.1,44.13,11244.0,43.1018,43.1311,43.1018,43.1311,11244.0
2020-12-07 14:40:00,44.13,44.15,44.13,44.13,2780.0,43.1311,43.1507,43.1311,43.1311,2780.0
2020-12-07 14:45:00,44.14,44.16,44.13,44.15,11354.0,43.1409,43.1605,43.1311,43.1507,11354.0
2020-12-07 14:50:00,44.15,44.16,44.11,44.11,24402.0,43.1507,43.1605,43.1116,43.1116,24402.0
2020-12-07 14:55:00,44.1,44.13,44.07,44.07,21576.0,43.1018,43.1311,43.0725,43.0725,21576.0
2020-12-07 15:00:00,44.08,44.1,44.04,44.1,14874.0,43.0823,43.1018,43.0432,43.1018,14874.0
2020-12-07 15:05:00,44.09,44.1,44.04,44.06,20742.0,43.092,43.1018,43.0432,43.0627,20742.0
2020-12-07 15:10:00,44.07,44.09,44.04,44.05,16482.0,43.0725,43.092,43.0432,43.0529,16482.0
2020-12-07 15:15:00,44.05,44.13,44.04,44.13,16354.0,43.0529,43.1311,43.0432,43.1311,16354.0
2020-12-07 15:20:00,44.12,44.13,44.12,44.13,5978.0,43.1214,43.1311,43.1214,43.1311,5978.0
2020-12-07 15:25:00,44.15,44.2,44.15,44.17,15580.0,43.1507,43.1996,43.1507,43.1702,15580.0
2020-12-07 15:30:00,44.18,44.22,44.17,44.22,23546.0,43.18,43.2191,43.1702,43.2191,23546.0
2020-12-07 15:35:00,44.21,44.22,44.16,44.16,14706.0,43.2093,43.2191,43.1605,43.1605,14706.0
2020-12-07 15:40:00,44.16,44.17,43.99,44.04,104202.0,43.1605,43.1702,42.9943,43.0432,104202.0
2020-12-07 15:45:00,44.02,44.06,43.92,43.96,132300.0,43.0236,43.0627,42.9259,42.965,132300.0
2020-12-07 15:50:00,43.96,44.15,43.94,44.15,63114.0,42.965,43.1507,42.9454,43.1507,63114.0
2020-12-07 15:55:00,44.16,44.27,44.16,44.26,195916.0,43.1605,43.268,43.1605,43.2582,195916.0
2020-12-08 09:30:00,43.91,44.02,43.9,44.01,98176.0,42.9161,43.0236,42.9063,43.0139,98176.0
2020-12-08 09:35:00,44.02,44.07,44.02,44.04,38720.0,43.0236,43.0725,43.0236,43.0432,38720.0
2020-12-08 09:40:00,44.04,44.09,44.0,44.08,62844.0,43.0432,43.092,43.0041,43.0823,62844.0
2020-12-08 09:45:00,44.1,44.1,43.99,44.02,54066.0,43.1018,43.1018,42.9943,43.0236,54066.0
2020-12-08 09:50:00,44.01,44.08,44.01,44.03,22300.0,43.0139,43.0823,43.0139,43.0334,22300.0
2020-12-08 09:55:00,44.05,44.1,44.05,44.1,11556.0,43.0529,43.1018,43.0529,43.1018,11556.0
2020-12-08 10:00:00,44.1,44.11,44.01,44.04,46018.0,43.1018,43.1116,43.0139,43.0432,46018.0
2020-12-08 10:05:00,44.05,44.16,44.04,44.15,17662.0,43.0529,43.1605,43.0432,43.1507,17662.0
2020-12-08 10:10:00,44.16,44.17,44.15,44.15,43642.0,43.1605,43.1702,43.1507,43.1507,43642.0
2020-12-08 10:15:00,44.13,44.13,44.01,44.01,34320.0,43.1311,43.1311,43.0139,43.0139,34320.0
2020-12-08 10:20:00,44.0,44.01,43.93,43.94,38408.0,43.0041,43.0139,42.9357,42.9454,38408.0
2020-12-08 10:25:00,43.94,44.02,43.93,44.01,13620.0,42.9454,43.0236,42.9357,43.0139,13620.0
2020-12-08 10:30:00,44.02,44.12,44.02,44.08,9814.0,43.0236,43.1214,43.0236,43.0823,9814.0
2020-12-08 10:35:00,44.09,44.12,44.08,44.1,10736.0,43.092,43.1214,43.0823,43.1018,10736.0
2020-12-08 10:40:00,44.12,44.13,44.11,44.13,6802.0,43.1214,43.1311,43.1116,43.1311,6802.0
2020-12-08 10:45:00,44.13,44.17,44.11,44.15,6394.0,43.1311,43.1702,43.1116,43.1507,6394.0
2020-12-08 10:50:00,44.15,44.19,44.14,44.17,14262.0,43.1507,43.1898,43.1409,43.1702,14262.0
2020-12-08 10:55:00,44.18,44.22,44.17,44.22,38606.0,43.18,43.2191,43.1702,43.2191,38606.0
2020-12-08 11:00:00,44.23,44.31,44.23,44.26,45206.0,43.2289,43.3071,43.2289,43.2582,45206.0
2020-12-08 11:05:00,44.27,44.28,44.24,44.25,13102.0,43.268,43.2777,43.2386,43.2484,13102.0
2020-12-08 11:10:00,44.24,44.26,44.24,44.26,8800.0,43.2386,43.2582,43.2386,43.2582,8800.0
2020-12-08 11:15:00,44.26,44.33,44.26,44.32,23490.0,43.2582,43.3266,43.2582,43.3168,23490.0
2020-12-08 11:20:00,44.33,44.34,44.3,44.3,5650.0,43.3266,43.3364,43.2973,43.2973,5650.0
2020-12-08 11:25:00,44.31,44.33,44.31,44.33,4300.0,43.3071,43.3266,43.3071,43.3266,4300.0
2020-12-08 11:30:00,44.35,44.41,44.35,44.38,27304.0,43.3462,43.4048,43.3462,43.3755,27304.0
2020-12-08 11:35:00,44.37,44.38,44.35,44.35,6836.0,43.3657,43.3755,43.3462,43.3462,6836.0
2020-12-08 11:40:00,44.36,44.36,44.31,44.32,2510.0,43.3559,43.3559,43.3071,43.3168,2510.0
2020-12-08 11:45:00,44.34,44.37,44.33,44.33,4690.0,43.3364,43.3657,43.3266,43.3266,4690.0
2020-12-08 11:50:00,44.37,44.37,44.33,44.34,3824.0,43.3657,43.3657,43.3266,43.3364,3824.0
2020-12-08 11:55:00,44.34,44.38,44.33,44.38,9724.0,43.3364,43.3755,43.3266,43.3755,9724.0
2020-12-08 12:00:00,44.37,44.4,44.37,44.4,7968.0,43.3657,43.395,43.3657,43.395,7968.0
2020-12-08 12:05:00,44.4,44.4,44.36,44.36,10080.0,43.395,43.395,43.3559,43.3559,10080.0
2020-12-08 12:10:00,44.35,44.38,44.35,44.37,5692.0,43.3462,43.3755,43.3462,43.3657,5692.0
2020-12-08 12:15:00,44.38,44.38,44.35,44.37,5772.0,43.3755,43.3755,43.3462,43.3657,5772.0
2020-12-08 12:20:00,44.38,44.38,44.38,44.38,2200.0,43.3755,43.3755,43.3755,43.3755,2200.0
2020-12-08 12:25:00,44.38,44.44,44.38,44.42,12626.0,43.3755,43.4341,43.3755,43.4146,12626.0
2020-12-08 12:30:00,44.41,44.44,44.41,44.43,6614.0,43.4048,43.4341,43.4048,43.4243,6614.0
2020-12-08 12:35:00,44.43,44.45,44.43,44.45,4360.0,43.4243,43.4439,43.4243,43.4439,4360.0
2020-12-08 12:40:00,44.46,44.49,44.46,44.48,18272.0,43.4537,43.483,43.4537,43.4732,18272.0
2020-12-08 12:45:00,44.48,44.48,44.45,44.47,16628.0,43.4732,43.4732,43.4439,43.4634,16628.0
2020-12-08 12:50:00,44.48,44.54,44.48,44.5,32726.0,43.4732,43.5319,43.4732,43.4928,32726.0
2020-12-08 12:55:00,44.5,44.5,44.46,44.47,8600.0,43.4928,43.4928,43.4537,43.4634,8600.0
2020-12-08 13:00:00,44.46,44.49,44.46,44.49,38264.0,43.4537,43.483,43.4537,43.483,38264.0
2020-12-08 13:05:00,44.49,44.52,44.48,44.51,1066.0,43.483,43.5123,43.4732,43.5025,1066.0
2020-12-08 13:10:00,44.51,44.52,44.49,44.51,7756.0,43.5025,43.5123,43.483,43.5025,7756.0
2020-12-08 13:15:00,44.49,44.51,44.48,44.49,6168.0,43.483,43.5025,43.4732,43.483,6168.0
2020-12-08 13:20:00,44.49,44.49,44.48,44.49,6700.0,43.483,43.483,43.4732,43.483,6700.0
2020-12-08 13:25:00,44.49,44.52,44.49,44.52,25870.0,43.483,43.5123,43.483,43.5123,25870.0
2020-12-08 13:30:00,44.52,44.54,44.52,44.54,5408.0,43.5123,43.5319,43.5123,43.5319,5408.0
2020-12-08 13:35:00,44.54,44.55,44.52,44.52,7602.0,43.5319,43.5416,43.5123,43.5123,7602.0
2020-12-08 13:40:00,44.51,44.52,44.49,44.52,9238.0,43.5025,43.5123,43.483,43.5123,9238.0
2020-12-08 13:45:00,44.51,44.52,44.5,44.51,4134.0,43.5025,43.5123,43.4928,43.5025,4134.0
2020-12-08 13:50:00,44.51,44.51,44.5,44.51,4800.0,43.5025,43.5025,43.4928,43.5025,4800.0
2020-12-08 13:55:00,44.49,44.49,44.47,44.48,9092.0,43.483,43.483,43.4634,43.4732,9092.0
2020-12-08 14:00:00,44.48,44.48,44.46,44.48,9006.0,43.4732,43.4732,43.4537,43.4732,9006.0
2020-12-08 14:05:00,44.47,44.48,44.45,44.48,5762.0,43.4634,43.4732,43.4439,43.4732,5762.0
2020-12-08 14:10:00,44.47,44.51,44.47,44.5,8620.0,43.4634,43.5025,43.4634,43.4928,8620.0
2020-12-08 14:15:00,44.5,44.52,44.49,44.52,16440.0,43.4928,43.5123,43.483,43.5123,16440.0
2020-12-08 14:20:00,44.53,44.59,44.53,44.57,10794.0,43.5221,43.5807,43.5221,43.5612,10794.0
2020-12-08 14:25:00,44.58,44.65,44.57,44.61,64358.0,43.5709,43.6394,43.5612,43.6003,64358.0
2020-12-08 14:30:00,44.62,44.62,44.59,44.6,43624.0,43.61,43.61,43.5807,43.5905,43624.0
2020-12-08 14:35:00,44.59,44.59,44.57,44.58,11400.0,43.5807,43.5807,43.5612,43.5709,11400.0
2020-12-08 14:40:00,44.58,44.58,44.56,44.56,6700.0,43.5709,43.5709,43.5514,43.5514,6700.0
2020-12-08 14:45:00,44.55,44.56,44.49,44.5,40510.0,43.5416,43.5514,43.483,43.4928,40510.0
2020-12-08 14:50:00,44.49,44.51,44.49,44.49,13552.0,43.483,43.5025,43.483,43.483,13552.0
2020-12-08 14:55:00,44.51,44.55,44.49,44.52,8662.0,43.5025,43.5416,43.483,43.5123,8662.0
2020-12-08 15:00:00,44.52,44.53,44.51,44.52,9630.0,43.5123,43.5221,43.5025,43.5123,9630.0
2020-12-08 15:05:00,44.51,44.52,44.5,44.52,6866.0,43.5025,43.5123,43.4928,43.5123,6866.0
2020-12-08 15:10:00,44.52,44.52,44.48,44.5,4880.0,43.5123,43.5123,43.4732,43.4928,4880.0
2020-12-08 15:15:00,44.51,44.52,44.48,44.48,7420.0,43.5025,43.5123,43.4732,43.4732,7420.0
2020-12-08 15:20:00,44.49,44.52,44.48,44.51,22930.0,43.483,43.5123,43.4732,43.5025,22930.0
2020-12-08 15:25:00,44.51,44.55,44.48,44.53,31726.0,43.5025,43.5416,43.4732,43.5221,31726.0
2020-12-08 15:30:00,44.51,44.55,44.5,44.53,7072.0,43.5025,43.5416,43.4928,43.5221,7072.0
2020-12-08 15:35:00,44.52,44.52,44.48,44.51,16942.0,43.5123,43.5123,43.4732,43.5025,16942.0
2020-12-08 15:40:00,44.49,44.51,44.47,44.5,17774.0,43.483,43.5025,43.4634,43.4928,17774.0
2020-12-08 15:45:00,44.51,44.52,44.47,44.47,11030.0,43.5025,43.5123,43.4634,43.4634,11030.0
2020-12-08 15:50:00,44.47,44.52,44.44,44.48,20804.0,43.4634,43.5123,43.4341,43.4732,20804.0
2020-12-08 15:55:00,44.49,44.54,44.48,44.5,38530.0,43.483,43.5319,43.4732,43.4928,38530.0
2020-12-09 09:30:00,44.68,44.68,44.59,44.59,234744.0,43.6687,43.6687,43.5807,43.5807,234744.0
2020-12-09 09:35:00,44.58,44.67,44.56,44.64,27844.0,43.5709,43.6589,43.5514,43.6296,27844.0
2020-12-09 09:40:00,44.66,44.71,44.65,44.71,31808.0,43.6491,43.698,43.6394,43.698,31808.0
2020-12-09 09:45:00,44.7,44.71,44.63,44.66,28688.0,43.6882,43.698,43.6198,43.6491,28688.0
2020-12-09 09:50:00,44.62,44.68,44.61,44.67,31520.0,43.61,43.6687,43.6003,43.6589,31520.0
2020-12-09 09:55:00,44.67,44.68,44.66,44.66,12382.0,43.6589,43.6687,43.6491,43.6491,12382.0
2020-12-09 10:00:00,44.66,44.66,44.55,44.59,27936.0,43.6491,43.6491,43.5416,43.5807,27936.0
2020-12-09 10:05:00,44.6,44.62,44.56,44.57,17666.0,43.5905,43.61,43.5514,43.5612,17666.0
2020-12-09 10:10:00,44.56,44.58,44.33,44.4,63954.0,43.5514,43.5709,43.3266,43.395,63954.0
2020-12-09 10:15:00,44.38,44.54,44.35,44.53,21920.0,43.3755,43.5319,43.3462,43.5221,21920.0
2020-12-09 10:20:00,44.54,44.55,44.51,44.54,10052.0,43.5319,43.5416,43.5025,43.5319,10052.0
2020-12-09 10:25:00,44.56,44.58,44.56,44.56,3594.0,43.5514,43.5709,43.5514,43.5514,3594.0
2020-12-09 10:30:00,44.54,44.57,44.52,44.53,12744.0,43.5319,43.5612,43.5123,43.5221,12744.0
2020-12-09 10:35:00,44.53,44.53,44.43,44.43,18216.0,43.5221,43.5221,43.4243,43.4243,18216.0
2020-12-09 10:40:00,44.42,44.48,44.42,44.44,20350.0,43.4146,43.4732,43.4146,43.4341,20350.0
2020-12-09 10:45:00,44.43,44.47,44.43,44.47,41756.0,43.4243,43.4634,43.4243,43.4634,41756.0
2020-12-09 10:50:00,44.48,44.48,44.44,44.46,10700.0,43.4732,43.4732,43.4341,43.4537,10700.0
2020-12-09 10:55:00,44.47,44.47,44.41,44.45,5886.0,43.4634,43.4634,43.4048,43.4439,5886.0
2020-12-09 11:00:00,44.44,44.44,44.32,44.32,9418.0,43.4341,43.4341,43.3168,43.3168,9418.0
2020-12-09 11:05:00,44.31,44.38,44.22,44.35,64882.0,43.3071,43.3755,43.2191,43.3462,64882.0
2020-12-09 11:10:00,44.37,44.38,44.33,44.35,3206.0,43.3657,43.3755,43.3266,43.3462,3206.0
2020-12-09 11:15:00,44.33,44.35,44.28,44.28,12082.0,43.3266,43.3462,43.2777,43.2777,12082.0
2020-12-09 11:20:00,44.29,44.33,44.27,44.33,13208.0,43.2875,43.3266,43.268,43.3266,13208.0
2020-12-09 11:25:00,44.33,44.37,44.33,44.36,6262.0,43.3266,43.3657,43.3266,43.3559,6262.0
2020-12-09 11:30:00,44.35,44.37,44.27,44.27,68170.0,43.3462,43.3657,43.268,43.268,68170.0
2020-12-09 11:35:00,44.26,44.35,44.25,44.35,11218.0,43.2582,43.3462,43.2484,43.3462,11218.0
2020-12-09 11:40:00,44.35,44.35,44.33,44.33,55900.0,43.3462,43.3462,43.3266,43.3266,55900.0
2020-12-09 11:45:00,44.34,44.35,44.27,44.27,8622.0,43.3364,43.3462,43.268,43.268,8622.0
2020-12-09 11:50:00,44.29,44.32,44.24,44.32,97800.0,43.2875,43.3168,43.2386,43.3168,97800.0
2020-12-09 11:55:00,44.33,44.41,44.33,44.39,16248.0,43.3266,43.4048,43.3266,43.3853,16248.0
2020-12-09 12:00:00,44.37,44.37,44.35,44.35,26294.0,43.3657,43.3657,43.3462,43.3462,26294.0
2020-12-09 12:05:00,44.35,44.35,44.32,44.35,5342.0,43.3462,43.3462,43.3168,43.3462,5342.0
2020-12-09 12:10:00,44.36,44.36,44.31,44.33,3306.0,43.3559,43.3559,43.3071,43.3266,3306.0
2020-12-09 12:15:00,44.26,44.29,44.25,44.27,34112.0,43.2582,43.2875,43.2484,43.268,34112.0
2020-12-09 12:20:00,44.27,44.3,44.2,44.29,72706.0,43.268,43.2973,43.1996,43.2875,72706.0
2020-12-09 12:25:00,44.29,44.31,44.29,44.3,33362.0,43.2875,43.3071,43.2875,43.2973,33362.0
2020-12-09 12:30:00,44.28,44.28,44.19,44.23,66012.0,43.2777,43.2777,43.1898,43.2289,66012.0
2020-12-09 12:35:00,44.21,44.22,44.16,44.16,6538.0,43.2093,43.2191,43.1605,43.1605,6538.0
2020-12-09 12:40:00,44.15,44.17,44.09,44.09,84008.0,43.1507,43.1702,43.092,43.092,84008.0
2020-12-09 12:45:00,44.09,44.09,43.98,44.0,231426.0,43.092,43.092,42.9845,43.0041,231426.0
2020-12-09 12:50:00,43.99,44.08,43.92,44.07,77668.0,42.9943,43.0823,42.9259,43.0725,77668.0
2020-12-09 12:55:00,44.09,44.13,44.07,44.11,19706.0,43.092,43.1311,43.0725,43.1116,19706.0
2020-12-09 13:00:00,44.1,44.1,43.92,43.92,173092.0,43.1018,43.1018,42.9259,42.9259,173092.0
2020-12-09 13:05:00,43.93,44.12,43.92,44.11,49872.0,42.9357,43.1214,42.9259,43.1116,49872.0
2020-12-09 13:10:00,44.09,44.1,44.01,44.03,249788.0,43.092,43.1018,43.0139,43.0334,249788.0
2020-12-09 13:15:00,44.05,44.07,43.94,43.98,156484.0,43.0529,43.0725,42.9454,42.9845,156484.0
2020-12-09 13:20:00,43.98,44.01,43.93,43.93,30628.0,42.9845,43.0139,42.9357,42.9357,30628.0
2020-12-09 13:25:00,43.93,43.93,43.8,43.87,96136.0,42.9357,42.9357,42.8086,42.877,96136.0
2020-12-09 13:30:00,43.83,43.85,43.7,43.71,97562.0,42.8379,42.8575,42.7109,42.7206,97562.0
2020-12-09 13:35:00,43.7,43.8,43.65,43.76,84340.0,42.7109,42.8086,42.662,42.7695,84340.0
2020-12-09 13:40:00,43.75,43.82,43.65,43.78,114072.0,42.7597,42.8282,42.662,42.7891,114072.0
2020-12-09 13:45:00,43.81,43.81,43.76,43.76,10124.0,42.8184,42.8184,42.7695,42.7695,10124.0
2020-12-09 13:50:00,43.77,43.77,43.67,43.68,19360.0,42.7793,42.7793,42.6815,42.6913,19360.0
2020-12-09 13:55:00,43.67,43.67,43.49,43.51,202606.0,42.6815,42.6815,42.5056,42.5252,202606.0
2020-12-09 14:00:00,43.54,43.74,43.54,43.7,74068.0,42.5545,42.75,42.5545,42.7109,74068.0
2020-12-09 14:05:00,43.71,43.73,43.66,43.69,80052.0,42.7206,42.7402,42.6718,42.7011,80052.0
2020-12-09 14:10:00,43.68,43.71,43.6,43.67,67766.0,42.6913,42.7206,42.6131,42.6815,67766.0
2020-12-09 14:15:00,43.64,43.69,43.58,43.68,26530.0,42.6522,42.7011,42.5936,42.6913,26530.0
2020-12-09 14:20:00,43.67,43.79,43.65,43.79,53530.0,42.6815,42.7988,42.662,42.7988,53530.0
2020-12-09 14:25:00,43.8,43.87,43.77,43.87,50374.0,42.8086,42.877,42.7793,42.877,50374.0
2020-12-09 14:30:00,43.84,43.85,43.69,43.73,64556.0,42.8477,42.8575,42.7011,42.7402,64556.0
2020-12-09 14:35:00,43.75,43.75,43.66,43.66,44856.0,42.7597,42.7597,42.6718,42.6718,44856.0
2020-12-09 14:40:00,43.69,43.7,43.58,43.59,91240.0,42.7011,42.7109,42.5936,42.6034,91240.0
2020-12-09 14:45:00,43.58,43.73,43.58,43.67,122638.0,42.5936,42.7402,42.5936,42.6815,122638.0
2020-12-09 14:50:00,43.69,43.69,43.59,43.65,63704.0,42.7011,42.7011,42.6034,42.662,63704.0
2020-12-09 14:55:00,43.67,43.73,43.65,43.7,17724.0,42.6815,42.7402,42.662,42.7109,17724.0
2020-12-09 15:00:00,43.69,43.73,43.62,43.64,48794.0,42.7011,42.7402,42.6327,42.6522,48794.0
2020-12-09 15:05:00,43.66,43.78,43.66,43.78,26564.0,42.6718,42.7891,42.6718,42.7891,26564.0
2020-12-09 15:10:00,43.77,43.82,43.71,43.73,38788.0,42.7793,42.8282,42.7206,42.7402,38788.0
2020-12-09 15:15:00,43.73,43.73,43.63,43.67,53522.0,42.7402,42.7402,42.6425,42.6815,53522.0
2020-12-09 15:20:00,43.68,43.72,43.59,43.59,120032.0,42.6913,42.7304,42.6034,42.6034,120032.0
2020-12-09 15:25:00,43.59,43.59,43.48,43.52,222336.0,42.6034,42.6034,42.4958,42.5349,222336.0
2020-12-09 15:30:00,43.51,43.64,43.51,43.6,72584.0,42.5252,42.6522,42.5252,42.6131,72584.0
2020-12-09 15:35:00,43.6,43.65,43.55,43.63,31328.0,42.6131,42.662,42.5643,42.6425,31328.0
2020-12-09 15:40:00,43.66,43.82,43.65,43.79,31960.0,42.6718,42.8282,42.662,42.7988,31960.0
2020-12-09 15:45:00,43.79,43.85,43.71,43.72,110480.0,42.7988,42.8575,42.7206,42.7304,110480.0
2020-12-09 15:50:00,43.74,43.85,43.72,43.82,71202.0,42.75,42.8575,42.7304,42.8282,71202.0
2020-12-09 15:55:00,43.82,43.98,43.71,43.71,296440.0,42.8282,42.9845,42.7206,42.7206,296440.0
2020-12-10 09:30:00,43.33,43.44,43.13,43.16,238348.0,42.3492,42.4568,42.1538,42.1831,238348.0
2020-12-10 09:35:00,43.17,43.48,43.13,43.48,97462.0,42.1929,42.4958,42.1538,42.4958,97462.0
2020-12-10 09:40:00,43.49,43.62,43.46,43.46,115882.0,42.5056,42.6327,42.4763,42.4763,115882.0
2020-12-10 09:45:00,43.47,43.61,43.47,43.61,96330.0,42.4861,42.6229,42.4861,42.6229,96330.0
2020-12-10 09:50:00,43.62,43.75,43.62,43.71,83678.0,42.6327,42.7597,42.6327,42.7206,83678.0
2020-12-10 09:55:00,43.75,43.83,43.71,43.78,74236.0,42.7597,42.8379,42.7206,42.7891,74236.0
2020-12-10 10:00:00,43.79,43.8,43.69,43.73,89206.0,42.7988,42.8086,42.7011,42.7402,89206.0
2020-12-10 10:05:00,43.72,43.85,43.66,43.8,62718.0,42.7304,42.8575,42.6718,42.8086,62718.0
2020-12-10 10:10:00,43.82,43.85,43.78,43.79,54086.0,42.8282,42.8575,42.7891,42.7988,54086.0
2020-12-10 10:15:00,43.74,43.83,43.74,43.81,10498.0,42.75,42.8379,42.75,42.8184,10498.0
2020-12-10 10:20:00,43.81,43.85,43.81,43.81,10080.0,42.8184,42.8575,42.8184,42.8184,10080.0
2020-12-10 10:25:00,43.77,43.81,43.73,43.74,61242.0,42.7793,42.8184,42.7402,42.75,61242.0
2020-12-10 10:30:00,43.73,43.76,43.63,43.63,64974.0,42.7402,42.7695,42.6425,42.6425,64974.0
2020-12-10 10:35:00,43.63,43.8,43.63,43.79,22674.0,42.6425,42.8086,42.6425,42.7988,22674.0
2020-12-10 10:40:00,43.82,43.82,43.74,43.77,27114.0,42.8282,42.8282,42.75,42.7793,27114.0
2020-12-10 10:45:00,43.75,43.77,43.7,43.74,40038.0,42.7597,42.7793,42.7109,42.75,40038.0
2020-12-10 10:50:00,43.76,43.88,43.76,43.88,40668.0,42.7695,42.8868,42.7695,42.8868,40668.0
2020-12-10 10:55:00,43.88,43.91,43.82,43.84,21460.0,42.8868,42.9161,42.8282,42.8477,21460.0
2020-12-10 11:00:00,43.83,43.85,43.79,43.84,41006.0,42.8379,42.8575,42.7988,42.8477,41006.0
2020-12-10 11:05:00,43.82,43.87,43.77,43.77,16786.0,42.8282,42.877,42.7793,42.7793,16786.0
2020-12-10 11:10:00,43.77,43.82,43.74,43.82,11950.0,42.7793,42.8282,42.75,42.8282,11950.0
2020-12-10 11:15:00,43.82,43.89,43.82,43.88,18816.0,42.8282,42.8966,42.8282,42.8868,18816.0
2020-12-10 11:20:00,43.9,43.92,43.84,43.92,69052.0,42.9063,42.9259,42.8477,42.9259,69052.0
2020-12-10 11:25:00,43.92,43.92,43.88,43.88,12352.0,42.9259,42.9259,42.8868,42.8868,12352.0
2020-12-10 11:30:00,43.87,43.87,43.81,43.81,34858.0,42.877,42.877,42.8184,42.8184,34858.0
2020-12-10 11:35:00,43.82,43.85,43.77,43.78,8088.0,42.8282,42.8575,42.7793,42.7891,8088.0
2020-12-10 11:40:00,43.78,43.78,43.73,43.75,40866.0,42.7891,42.7891,42.7402,42.7597,40866.0
2020-12-10 11:45:00,43.75,43.77,43.7,43.7,93984.0,42.7597,42.7793,42.7109,42.7109,93984.0
2020-12-10 11:50:00,43.71,43.71,43.57,43.59,104322.0,42.7206,42.7206,42.5838,42.6034,104322.0
2020-12-10 11:55:00,43.59,43.61,43.55,43.59,91618.0,42.6034,42.6229,42.5643,42.6034,91618.0
2020-12-10 12:00:00,43.57,43.68,43.55,43.68,40420.0,42.5838,42.6913,42.5643,42.6913,40420.0
2020-12-10 12:05:00,43.69,43.74,43.68,43.74,17086.0,42.7011,42.75,42.6913,42.75,17086.0
2020-12-10 12:10:00,43.74,43.76,43.73,43.73,8400.0,42.75,42.7695,42.7402,42.7402,8400.0
2020-12-10 12:15:00,43.72,43.77,43.72,43.72,12038.0,42.7304,42.7793,42.7304,42.7304,12038.0
2020-12-10 12:20:00,43.69,43.72,43.66,43.72,63806.0,42.7011,42.7304,42.6718,42.7304,63806.0
2020-12-10 12:25:00,43.73,43.74,43.68,43.72,49620.0,42.7402,42.75,42.6913,42.7304,49620.0
2020-12-10 12:30:00,43.73,43.79,43.72,43.74,53854.0,42.7402,42.7988,42.7304,42.75,53854.0
2020-12-10 12:35:00,43.75,43.75,43.72,43.72,34650.0,42.7597,42.7597,42.7304,42.7304,34650.0
2020-12-10 12:40:00,43.73,43.74,43.72,43.74,2700.0,42.7402,42.75,42.7304,42.75,2700.0
2020-12-10 12:45:00,43.74,43.76,43.65,43.67,40934.0,42.75,42.7695,42.662,42.6815,40934.0
2020-12-10 12:50:00,43.63,43.64,43.6,43.62,12192.0,42.6425,42.6522,42.6131,42.6327,12192.0
2020-12-10 12:55:00,43.58,43.63,43.57,43.6,60892.0,42.5936,42.6425,42.5838,42.6131,60892.0
2020-12-10 13:00:00,43.59,43.7,43.59,43.66,40656.0,42.6034,42.7109,42.6034,42.6718,40656.0
2020-12-10 13:05:00,43.69,43.73,43.69,43.73,32220.0,42.7011,42.7402,42.7011,42.7402,32220.0
2020-12-10 13:10:00,43.74,43.79,43.74,43.79,12150.0,42.75,42.7988,42.75,42.7988,12150.0
2020-12-10 13:15:00,43.8,43.8,43.75,43.79,3256.0,42.8086,42.8086,42.7597,42.7988,3256.0
2020-12-10 13:20:00,43.78,43.78,43.74,43.75,10166.0,42.7891,42.7891,42.75,42.7597,10166.0
2020-12-10 13:25:00,43.8,43.81,43.77,43.77,7334.0,42.8086,42.8184,42.7793,42.7793,7334.0
2020-12-10 13:30:00,43.77,43.77,43.68,43.7,41732.0,42.7793,42.7793,42.6913,42.7109,41732.0
2020-12-10 13:35:00,43.73,43.74,43.66,43.74,68690.0,42.7402,42.75,42.6718,42.75,68690.0
2020-12-10 13:40:00,43.69,43.7,43.68,43.68,1300.0,42.7011,42.7109,42.6913,42.6913,1300.0
2020-12-10 13:45:00,43.66,43.69,43.63,43.69,35762.0,42.6718,42.7011,42.6425,42.7011,35762.0
2020-12-10 13:50:00,43.66,43.71,43.65,43.7,10888.0,42.6718,42.7206,42.662,42.7109,10888.0
2020-12-10 13:55:00,43.68,43.69,43.6,43.6,25188.0,42.6913,42.7011,42.6131,42.6131,25188.0
2020-12-10 14:00:00,43.66,43.66,43.57,43.64,41042.0,42.6718,42.6718,42.5838,42.6522,41042.0
2020-12-10 14:05:00,43.62,43.66,43.62,43.63,9912.0,42.6327,42.6718,42.6327,42.6425,9912.0
2020-12-10 14:10:00,43.61,43.61,43.51,43.56,82542.0,42.6229,42.6229,42.5252,42.574,82542.0
2020-12-10 14:15:00,43.51,43.52,43.48,43.48,44536.0,42.5252,42.5349,42.4958,42.4958,44536.0
2020-12-10 14:20:00,43.51,43.54,43.44,43.45,103790.0,42.5252,42.5545,42.4568,42.4665,103790.0
2020-12-10 14:25:00,43.5,43.53,43.48,43.48,8850.0,42.5154,42.5447,42.4958,42.4958,8850.0
2020-12-10 14:30:00,43.5,43.53,43.47,43.53,12230.0,42.5154,42.5447,42.4861,42.5447,12230.0
2020-12-10 14:35:00,43.52,43.58,43.52,43.58,10478.0,42.5349,42.5936,42.5349,42.5936,10478.0
2020-12-10 14:40:00,43.57,43.58,43.56,43.57,10244.0,42.5838,42.5936,42.574,42.5838,10244.0
2020-12-10 14:45:00,43.56,43.59,43.56,43.56,25276.0,42.574,42.6034,42.574,42.574,25276.0
2020-12-10 14:50:00,43.57,43.59,43.55,43.56,22314.0,42.5838,42.6034,42.5643,42.574,22314.0
2020-12-10 14:55:00,43.55,43.59,43.46,43.46,109936.0,42.5643,42.6034,42.4763,42.4763,109936.0
2020-12-10 15:00:00,43.49,43.6,43.49,43.59,142824.0,42.5056,42.6131,42.5056,42.6034,142824.0
2020-12-10 15:05:00,43.58,43.64,43.56,43.56,28922.0,42.5936,42.6522,42.574,42.574,28922.0
2020-12-10 15:10:00,43.58,43.66,43.56,43.63,18354.0,42.5936,42.6718,42.574,42.6425,18354.0
2020-12-10 15:15:00,43.67,43.72,43.66,43.71,31752.0,42.6815,42.7304,42.6718,42.7206,31752.0
2020-12-10 15:20:00,43.68,43.73,43.68,43.72,5702.0,42.6913,42.7402,42.6913,42.7304,5702.0
2020-12-10 15:25:00,43.7,43.72,43.67,43.7,31600.0,42.7109,42.7304,42.6815,42.7109,31600.0
2020-12-10 15:30:00,43.72,43.76,43.68,43.7,61676.0,42.7304,42.7695,42.6913,42.7109,61676.0
2020-12-10 15:35:00,43.67,43.76,43.67,43.74,17930.0,42.6815,42.7695,42.6815,42.75,17930.0
2020-12-10 15:40:00,43.74,43.78,43.72,43.74,19618.0,42.75,42.7891,42.7304,42.75,19618.0
2020-12-10 15:45:00,43.76,43.84,43.76,43.76,31342.0,42.7695,42.8477,42.7695,42.7695,31342.0
2020-12-10 15:50:00,43.78,43.84,43.77,43.83,22342.0,42.7891,42.8477,42.7793,42.8379,22342.0
2020-12-10 15:55:00,43.78,43.79,43.66,43.67,75982.0,42.7891,42.7988,42.6718,42.6815,75982.0
2020-12-11 09:30:00,43.23,43.33,43.2,43.25,104764.0,42.2515,42.3492,42.2222,42.2711,104764.0
2020-12-11 09:35:00,43.24,43.33,43.2,43.3,79224.0,42.2613,42.3492,42.2222,42.3199,79224.0
2020-12-11 09:40:00,43.33,43.33,43.1,43.12,27650.0,42.3492,42.3492,42.1244,42.144,27650.0
2020-12-11 09:45:00,43.1,43.23,43.1,43.22,38724.0,42.1244,42.2515,42.1244,42.2417,38724.0
2020-12-11 09:50:00,43.18,43.29,43.09,43.28,74720.0,42.2026,42.3101,42.1147,42.3004,74720.0
2020-12-11 09:55:00,43.29,43.32,43.25,43.27,23186.0,42.3101,42.3395,42.2711,42.2906,23186.0
2020-12-11 10:00:00,43.29,43.43,43.29,43.38,14282.0,42.3101,42.447,42.3101,42.3981,14282.0
2020-12-11 10:05:00,43.37,43.42,43.35,43.38,7630.0,42.3883,42.4372,42.3688,42.3981,7630.0
2020-12-11 10:10:00,43.43,43.44,43.37,43.43,12852.0,42.447,42.4568,42.3883,42.447,12852.0
2020-12-11 10:15:00,43.43,43.47,43.4,43.46,19918.0,42.447,42.4861,42.4177,42.4763,19918.0
2020-12-11 10:20:00,43.42,43.44,43.35,43.36,13710.0,42.4372,42.4568,42.3688,42.3786,13710.0
2020-12-11 10:25:00,43.36,43.44,43.35,43.39,16148.0,42.3786,42.4568,42.3688,42.4079,16148.0
2020-12-11 10:30:00,43.34,43.35,43.29,43.35,17650.0,42.359,42.3688,42.3101,42.3688,17650.0
2020-12-11 10:35:00,43.34,43.35,43.29,43.34,10860.0,42.359,42.3688,42.3101,42.359,10860.0
2020-12-11 10:40:00,43.32,43.32,43.27,43.3,5400.0,42.3395,42.3395,42.2906,42.3199,5400.0
2020-12-11 10:45:00,43.26,43.29,43.22,43.23,20804.0,42.2808,42.3101,42.2417,42.2515,20804.0
2020-12-11 10:50:00,43.21,43.24,43.17,43.19,36728.0,42.232,42.2613,42.1929,42.2124,36728.0
2020-12-11 10:55:00,43.18,43.25,43.18,43.25,47850.0,42.2026,42.2711,42.2026,42.2711,47850.0
2020-12-11 11:00:00,43.26,43.31,43.26,43.27,43066.0,42.2808,42.3297,42.2808,42.2906,43066.0
2020-12-11 11:05:00,43.3,43.32,43.24,43.26,11974.0,42.3199,42.3395,42.2613,42.2808,11974.0
2020-12-11 11:10:00,43.27,43.3,43.26,43.3,16834.0,42.2906,42.3199,42.2808,42.3199,16834.0
2020-12-11 11:15:00,43.29,43.32,43.27,43.29,9090.0,42.3101,42.3395,42.2906,42.3101,9090.0
2020-12-11 11:20:00,43.26,43.26,43.16,43.16,15006.0,42.2808,42.2808,42.1831,42.1831,15006.0
2020-12-11 11:25:00,43.19,43.19,43.14,43.15,68776.0,42.2124,42.2124,42.1635,42.1733,68776.0
2020-12-11 11:30:00,43.15,43.19,43.14,43.17,44954.0,42.1733,42.2124,42.1635,42.1929,44954.0
2020-12-11 11:35:00,43.15,43.15,43.02,43.04,123580.0,42.1733,42.1733,42.0463,42.0658,123580.0
2020-12-11 11:40:00,43.04,43.1,43.01,43.01,54814.0,42.0658,42.1244,42.0365,42.0365,54814.0
2020-12-11 11:45:00,43.0,43.1,42.96,43.1,133700.0,42.0267,42.1244,41.9876,42.1244,133700.0
2020-12-11 11:50:00,43.12,43.13,43.1,43.11,121782.0,42.144,42.1538,42.1244,42.1342,121782.0
2020-12-11 11:55:00,43.11,43.13,43.05,43.09,7772.0,42.1342,42.1538,42.0756,42.1147,7772.0
2020-12-11 12:00:00,43.1,43.13,43.06,43.06,73334.0,42.1244,42.1538,42.0854,42.0854,73334.0
2020-12-11 12:05:00,43.04,43.09,43.01,43.02,71606.0,42.0658,42.1147,42.0365,42.0463,71606.0
2020-12-11 12:10:00,43.02,43.02,42.91,42.93,75880.0,42.0463,42.0463,41.9387,41.9583,75880.0
2020-12-11 12:15:00,42.91,42.98,42.87,42.87,107836.0,41.9387,42.0072,41.8997,41.8997,107836.0
2020-12-11 12:20:00,42.87,42.93,42.84,42.92,104132.0,41.8997,41.9583,41.8703,41.9485,104132.0
2020-12-11 12:25:00,42.92,42.96,42.88,42.96,18850.0,41.9485,41.9876,41.9094,41.9876,18850.0
2020-12-11 12:30:00,42.94,42.94,42.89,42.89,17474.0,41.9681,41.9681,41.9192,41.9192,17474.0
2020-12-11 12:35:00,42.88,42.9,42.84,42.87,12800.0,41.9094,41.929,41.8703,41.8997,12800.0
2020-12-11 12:40:00,42.87,42.95,42.87,42.93,10516.0,41.8997,41.9778,41.8997,41.9583,10516.0
2020-12-11 12:45:00,42.93,43.02,42.92,43.02,40814.0,41.9583,42.0463,41.9485,42.0463,40814.0
2020-12-11 12:50:00,43.01,43.07,42.99,43.06,59356.0,42.0365,42.0951,42.0169,42.0854,59356.0
2020-12-11 12:55:00,43.06,43.09,43.04,43.07,141750.0,42.0854,42.1147,42.0658,42.0951,141750.0
2020-12-11 13:00:00,43.07,43.12,43.05,43.12,26142.0,42.0951,42.144,42.0756,42.144,26142.0
2020-12-11 13:05:00,43.11,43.12,43.08,43.1,9672.0,42.1342,42.144,42.1049,42.1244,9672.0
2020-12-11 13:10:00,43.1,43.19,43.1,43.18,58764.0,42.1244,42.2124,42.1244,42.2026,58764.0
2020-12-11 13:15:00,43.17,43.2,43.12,43.12,25362.0,42.1929,42.2222,42.144,42.144,25362.0
2020-12-11 13:20:00,43.12,43.12,43.07,43.07,65122.0,42.144,42.144,42.0951,42.0951,65122.0
2020-12-11 13:25:00,43.08,43.15,43.08,43.15,15432.0,42.1049,42.1733,42.1049,42.1733,15432.0
2020-12-11 13:30:00,43.17,43.25,43.17,43.25,40654.0,42.1929,42.2711,42.1929,42.2711,40654.0
2020-12-11 13:35:00,43.25,43.32,43.24,43.29,27728.0,42.2711,42.3395,42.2613,42.3101,27728.0
2020-12-11 13:40:00,43.28,43.31,43.27,43.3,30730.0,42.3004,42.3297,42.2906,42.3199,30730.0
2020-12-11 13:45:00,43.27,43.3,43.24,43.3,13938.0,42.2906,42.3199,42.2613,42.3199,13938.0
2020-12-11 13:50:00,43.29,43.43,43.29,43.43,29734.0,42.3101,42.447,42.3101,42.447,29734.0
2020-12-11 13:55:00,43.42,43.47,43.38,43.41,46204.0,42.4372,42.4861,42.3981,42.4274,46204.0
2020-12-11 14:00:00,43.43,43.43,43.38,43.38,5906.0,42.447,42.447,42.3981,42.3981,5906.0
2020-12-11 14:05:00,43.36,43.47,43.35,43.4,37592.0,42.3786,42.4861,42.3688,42.4177,37592.0
2020-12-11 14:10:00,43.42,43.42,43.37,43.39,11220.0,42.4372,42.4372,42.3883,42.4079,11220.0
2020-12-11 14:15:00,43.42,43.42,43.41,43.41,53944.0,42.4372,42.4372,42.4274,42.4274,53944.0
2020-12-11 14:20:00,43.4,43.48,43.4,43.46,7228.0,42.4177,42.4958,42.4177,42.4763,7228.0
2020-12-11 14:25:00,43.45,43.47,43.37,43.38,26758.0,42.4665,42.4861,42.3883,42.3981,26758.0
2020-12-11 14:30:00,43.44,43.54,43.42,43.54,20110.0,42.4568,42.5545,42.4372,42.5545,20110.0
2020-12-11 14:35:00,43.52,43.52,43.47,43.48,21238.0,42.5349,42.5349,42.4861,42.4958,21238.0
2020-12-11 14:40:00,43.49,43.52,43.46,43.51,19326.0,42.5056,42.5349,42.4763,42.5252,19326.0
2020-12-11 14:45:00,43.5,43.54,43.49,43.51,16384.0,42.5154,42.5545,42.5056,42.5252,16384.0
2020-12-11 14:50:00,43.51,43.52,43.44,43.45,15412.0,42.5252,42.5349,42.4568,42.4665,15412.0
2020-12-11 14:55:00,43.44,43.46,43.42,43.42,25772.0,42.4568,42.4763,42.4372,42.4372,25772.0
2020-12-11 15:00:00,43.42,43.46,43.38,43.38,54120.0,42.4372,42.4763,42.3981,42.3981,54120.0
2020-12-11 15:05:00,43.4,43.4,43.37,43.37,5522.0,42.4177,42.4177,42.3883,42.3883,5522.0
2020-12-11 15:10:00,43.39,43.47,43.39,43.47,20894.0,42.4079,42.4861,42.4079,42.4861,20894.0
2020-12-11 15:15:00,43.48,43.62,43.48,43.59,43710.0,42.4958,42.6327,42.4958,42.6034,43710.0
2020-12-11 15:20:00,43.6,43.6,43.52,43.54,19534.0,42.6131,42.6131,42.5349,42.5545,19534.0
2020-12-11 15:25:00,43.52,43.55,43.49,43.49,97270.0,42.5349,42.5643,42.5056,42.5056,97270.0
2020-12-11 15:30:00,43.51,43.58,43.5,43.51,18908.0,42.5252,42.5936,42.5154,42.5252,18908.0
2020-12-11 15:35:00,43.52,43.58,43.52,43.55,8674.0,42.5349,42.5936,42.5349,42.5643,8674.0
2020-12-11 15:40:00,43.55,43.62,43.52,43.53,31838.0,42.5643,42.6327,42.5349,42.5447,31838.0
2020-12-11 15:45:00,43.53,43.54,43.44,43.45,25588.0,42.5447,42.5545,42.4568,42.4665,25588.0
2020-12-11 15:50:00,43.45,43.53,43.44,43.5,54016.0,42.4665,42.5447,42.4568,42.5154,54016.0
2020-12-11 15:55:00,43.51,43.58,43.46,43.55,123764.0,42.5252,42.5936,42.4763,42.5643,123764.0
2020-12-14 09:30:00,44.11,44.16,44.06,44.13,81966.0,43.1116,43.1605,43.0627,43.1311,81966.0
2020-12-14 09:35:00,44.15,44.3,44.15,44.29,60696.0,43.1507,43.2973,43.1507,43.2875,60696.0
2020-12-14 09:40:00,44.3,44.33,44.26,44.29,74334.0,43.2973,43.3266,43.2582,43.2875,74334.0
2020-12-14 09:45:00,44.33,44.35,44.23,44.34,49750.0,43.3266,43.3462,43.2289,43.3364,49750.0
2020-12-14 09:50:00,44.29,44.33,44.27,44.32,14744.0,43.2875,43.3266,43.268,43.3168,14744.0
2020-12-14 09:55:00,44.31,44.33,44.27,44.32,50934.0,43.3071,43.3266,43.268,43.3168,50934.0
2020-12-14 10:00:00,44.34,44.38,44.32,44.37,56088.0,43.3364,43.3755,43.3168,43.3657,56088.0
2020-12-14 10:05:00,44.37,44.39,44.34,44.35,73958.0,43.3657,43.3853,43.3364,43.3462,73958.0
2020-12-14 10:10:00,44.35,44.35,44.29,44.32,32292.0,43.3462,43.3462,43.2875,43.3168,32292.0
2020-12-14 10:15:00,44.35,44.36,44.32,44.33,11412.0,43.3462,43.3559,43.3168,43.3266,11412.0
2020-12-14 10:20:00,44.32,44.35,44.31,44.35,57548.0,43.3168,43.3462,43.3071,43.3462,57548.0
2020-12-14 10:25:00,44.35,44.37,44.33,44.35,12906.0,43.3462,43.3657,43.3266,43.3462,12906.0
2020-12-14 10:30:00,44.38,44.39,44.32,44.32,26102.0,43.3755,43.3853,43.3168,43.3168,26102.0
2020-12-14 10:35:00,44.32,44.32,44.27,44.28,12082.0,43.3168,43.3168,43.268,43.2777,12082.0
2020-12-14 10:40:00,44.29,44.3,44.21,44.24,80100.0,43.2875,43.2973,43.2093,43.2386,80100.0
2020-12-14 10:45:00,44.25,44.25,44.09,44.09,53664.0,43.2484,43.2484,43.092,43.092,53664.0
2020-12-14 10:50:00,44.09,44.16,44.09,44.15,17108.0,43.092,43.1605,43.092,43.1507,17108.0
2020-12-14 10:55:00,44.16,44.17,43.97,43.97,136408.0,43.1605,43.1702,42.9748,42.9748,136408.0
2020-12-14 11:00:00,43.98,44.0,43.93,43.99,77732.0,42.9845,43.0041,42.9357,42.9943,77732.0
2020-12-14 11:05:00,44.01,44.03,43.87,43.87,171820.0,43.0139,43.0334,42.877,42.877,171820.0
2020-12-14 11:10:00,43.87,44.0,43.87,43.99,25606.0,42.877,43.0041,42.877,42.9943,25606.0
2020-12-14 11:15:00,44.01,44.08,44.0,44.07,91664.0,43.0139,43.0823,43.0041,43.0725,91664.0
2020-12-14 11:20:00,44.06,44.06,44.02,44.06,12674.0,43.0627,43.0627,43.0236,43.0627,12674.0
2020-12-14 11:25:00,44.04,44.04,43.91,43.92,78902.0,43.0432,43.0432,42.9161,42.9259,78902.0
2020-12-14 11:30:00,43.91,43.97,43.77,43.84,44178.0,42.9161,42.9748,42.7793,42.8477,44178.0
2020-12-14 11:35:00,43.84,43.92,43.83,43.83,141206.0,42.8477,42.9259,42.8379,42.8379,141206.0
2020-12-14 11:40:00,43.81,43.88,43.81,43.85,46582.0,42.8184,42.8868,42.8184,42.8575,46582.0
2020-12-14 11:45:00,43.85,43.94,43.85,43.91,6078.0,42.8575,42.9454,42.8575,42.9161,6078.0
2020-12-14 11:50:00,43.91,43.96,43.88,43.96,29628.0,42.9161,42.965,42.8868,42.965,29628.0
2020-12-14 11:55:00,43.95,43.95,43.88,43.91,26570.0,42.9552,42.9552,42.8868,42.9161,26570.0
2020-12-14 12:00:00,43.92,43.92,43.88,43.9,7596.0,42.9259,42.9259,42.8868,42.9063,7596.0
2020-12-14 12:05:00,43.91,43.92,43.88,43.89,1736.0,42.9161,42.9259,42.8868,42.8966,1736.0
2020-12-14 12:10:00,43.88,43.93,43.87,43.93,9926.0,42.8868,42.9357,42.877,42.9357,9926.0
2020-12-14 12:15:00,43.91,43.91,43.81,43.81,37274.0,42.9161,42.9161,42.8184,42.8184,37274.0
2020-12-14 12:20:00,43.84,43.85,43.83,43.84,77538.0,42.8477,42.8575,42.8379,42.8477,77538.0
2020-12-14 12:25:00,43.81,43.85,43.77,43.85,115784.0,42.8184,42.8575,42.7793,42.8575,115784.0
2020-12-14 12:30:00,43.83,43.84,43.79,43.84,9360.0,42.8379,42.8477,42.7988,42.8477,9360.0
2020-12-14 12:35:00,43.83,43.83,43.76,43.76,41716.0,42.8379,42.8379,42.7695,42.7695,41716.0
2020-12-14 12:40:00,43.76,43.77,43.71,43.73,97000.0,42.7695,42.7793,42.7206,42.7402,97000.0
2020-12-14 12:45:00,43.71,43.73,43.68,43.68,33946.0,42.7206,42.7402,42.6913,42.6913,33946.0
2020-12-14 12:50:00,43.68,43.73,43.67,43.73,11250.0,42.6913,42.7402,42.6815,42.7402,11250.0
2020-12-14 12:55:00,43.72,43.72,43.64,43.7,30630.0,42.7304,42.7304,42.6522,42.7109,30630.0
2020-12-14 13:00:00,43.71,43.77,43.7,43.7,12026.0,42.7206,42.7793,42.7109,42.7109,12026.0
2020-12-14 13:05:00,43.7,43.7,43.57,43.58,55634.0,42.7109,42.7109,42.5838,42.5936,55634.0
2020-12-14 13:10:00,43.59,43.69,43.56,43.69,18968.0,42.6034,42.7011,42.574,42.7011,18968.0
2020-12-14 13:15:00,43.66,43.68,43.64,43.67,4102.0,42.6718,42.6913,42.6522,42.6815,4102.0
2020-12-14 13:20:00,43.69,43.72,43.66,43.66,14996.0,42.7011,42.7304,42.6718,42.6718,14996.0
2020-12-14 13:25:00,43.66,43.71,43.63,43.63,13892.0,42.6718,42.7206,42.6425,42.6425,13892.0
2020-12-14 13:30:00,43.63,43.73,43.63,43.73,26632.0,42.6425,42.7402,42.6425,42.7402,26632.0
2020-12-14 13:35:00,43.72,43.74,43.71,43.72,8432.0,42.7304,42.75,42.7206,42.7304,8432.0
2020-12-14 13:40:00,43.73,43.74,43.71,43.71,21924.0,42.7402,42.75,42.7206,42.7206,21924.0
2020-12-14 13:45:00,43.7,43.7,43.6,43.65,29046.0,42.7109,42.7109,42.6131,42.662,29046.0
2020-12-14 13:50:00,43.67,43.73,43.67,43.72,4390.0,42.6815,42.7402,42.6815,42.7304,4390.0
2020-12-14 13:55:00,43.73,43.76,43.67,43.67,15594.0,42.7402,42.7695,42.6815,42.6815,15594.0
2020-12-14 14:00:00,43.71,43.74,43.62,43.66,14118.0,42.7206,42.75,42.6327,42.6718,14118.0
2020-12-14 14:05:00,43.65,43.71,43.65,43.67,5256.0,42.662,42.7206,42.662,42.6815,5256.0
2020-12-14 14:10:00,43.68,43.69,43.6,43.61,17850.0,42.6913,42.7011,42.6131,42.6229,17850.0
2020-12-14 14:15:00,43.62,43.67,43.57,43.67,12640.0,42.6327,42.6815,42.5838,42.6815,12640.0
2020-12-14 14:20:00,43.66,43.66,43.6,43.63,6128.0,42.6718,42.6718,42.6131,42.6425,6128.0
2020-12-14 14:25:00,43.64,43.64,43.59,43.62,23912.0,42.6522,42.6522,42.6034,42.6327,23912.0
2020-12-14 14:30:00,43.6,43.61,43.48,43.49,204916.0,42.6131,42.6229,42.4958,42.5056,204916.0
2020-12-14 14:35:00,43.5,43.52,43.43,43.44,178060.0,42.5154,42.5349,42.447,42.4568,178060.0
2020-12-14 14:40:00,43.45,43.56,43.45,43.56,7810.0,42.4665,42.574,42.4665,42.574,7810.0
2020-12-14 14:45:00,43.55,43.56,43.5,43.56,16762.0,42.5643,42.574,42.5154,42.574,16762.0
2020-12-14 14:50:00,43.59,43.65,43.52,43.65,185300.0,42.6034,42.662,42.5349,42.662,185300.0
2020-12-14 14:55:00,43.64,43.67,43.63,43.65,22122.0,42.6522,42.6815,42.6425,42.662,22122.0
2020-12-14 15:00:00,43.64,43.64,43.58,43.59,35170.0,42.6522,42.6522,42.5936,42.6034,35170.0
2020-12-14 15:05:00,43.6,43.62,43.53,43.56,65058.0,42.6131,42.6327,42.5447,42.574,65058.0
2020-12-14 15:10:00,43.59,43.64,43.58,43.61,15128.0,42.6034,42.6522,42.5936,42.6229,15128.0
2020-12-14 15:15:00,43.6,43.62,43.55,43.57,16036.0,42.6131,42.6327,42.5643,42.5838,16036.0
2020-12-14 15:20:00,43.59,43.61,43.57,43.61,2572.0,42.6034,42.6229,42.5838,42.6229,2572.0
2020-12-14 15:25:00,43.61,43.66,43.56,43.57,46588.0,42.6229,42.6718,42.574,42.5838,46588.0
2020-12-14 15:30:00,43.55,43.55,43.33,43.38,231480.0,42.5643,42.5643,42.3492,42.3981,231480.0
2020-12-14 15:35:00,43.38,43.41,43.31,43.31,113038.0,42.3981,42.4274,42.3297,42.3297,113038.0
2020-12-14 15:40:00,43.3,43.33,43.23,43.23,127804.0,42.3199,42.3492,42.2515,42.2515,127804.0
2020-12-14 15:45:00,43.23,43.34,43.21,43.32,80760.0,42.2515,42.359,42.232,42.3395,80760.0
2020-12-14 15:50:00,43.33,43.38,43.18,43.38,287864.0,42.3492,42.3981,42.2026,42.3981,287864.0
2020-12-14 15:55:00,43.38,43.38,43.12,43.15,186122.0,42.3981,42.3981,42.144,42.1733,186122.0
2020-12-15 09:30:00,43.83,43.88,43.73,43.83,201348.0,42.8379,42.8868,42.7402,42.8379,201348.0
2020-12-15 09:35:00,43.84,43.89,43.77,43.85,45564.0,42.8477,42.8966,42.7793,42.8575,45564.0
2020-12-15 09:40:00,43.88,43.92,43.79,43.79,22194.0,42.8868,42.9259,42.7988,42.7988,22194.0
2020-12-15 09:45:00,43.77,43.81,43.73,43.77,32688.0,42.7793,42.8184,42.7402,42.7793,32688.0
2020-12-15 09:50:00,43.8,43.83,43.75,43.81,49436.0,42.8086,42.8379,42.7597,42.8184,49436.0
2020-12-15 09:55:00,43.82,43.82,43.66,43.68,56914.0,42.8282,42.8282,42.6718,42.6913,56914.0
2020-12-15 10:00:00,43.7,43.74,43.65,43.68,105256.0,42.7109,42.75,42.662,42.6913,105256.0
2020-12-15 10:05:00,43.71,43.76,43.66,43.66,32938.0,42.7206,42.7695,42.6718,42.6718,32938.0
2020-12-15 10:10:00,43.63,43.74,43.63,43.72,6402.0,42.6425,42.75,42.6425,42.7304,6402.0
2020-12-15 10:15:00,43.72,43.74,43.67,43.72,10002.0,42.7304,42.75,42.6815,42.7304,10002.0
2020-12-15 10:20:00,43.71,43.72,43.66,43.66,11082.0,42.7206,42.7304,42.6718,42.6718,11082.0
2020-12-15 10:25:00,43.69,43.69,43.59,43.62,55114.0,42.7011,42.7011,42.6034,42.6327,55114.0
2020-12-15 10:30:00,43.63,43.71,43.62,43.71,70630.0,42.6425,42.7206,42.6327,42.7206,70630.0
2020-12-15 10:35:00,43.7,43.7,43.54,43.57,37484.0,42.7109,42.7109,42.5545,42.5838,37484.0
2020-12-15 10:40:00,43.54,43.6,43.52,43.6,7806.0,42.5545,42.6131,42.5349,42.6131,7806.0
2020-12-15 10:45:00,43.6,43.65,43.6,43.63,8146.0,42.6131,42.662,42.6131,42.6425,8146.0
2020-12-15 10:50:00,43.63,43.64,43.59,43.64,17968.0,42.6425,42.6522,42.6034,42.6522,17968.0
2020-12-15 10:55:00,43.66,43.68,43.65,43.66,30712.0,42.6718,42.6913,42.662,42.6718,30712.0
2020-12-15 11:00:00,43.66,43.66,43.6,43.61,35354.0,42.6718,42.6718,42.6131,42.6229,35354.0
2020-12-15 11:05:00,43.59,43.59,43.47,43.54,325526.0,42.6034,42.6034,42.4861,42.5545,325526.0
2020-12-15 11:10:00,43.54,43.66,43.54,43.66,30374.0,42.5545,42.6718,42.5545,42.6718,30374.0
2020-12-15 11:15:00,43.62,43.63,43.57,43.62,60740.0,42.6327,42.6425,42.5838,42.6327,60740.0
2020-12-15 11:20:00,43.65,43.68,43.61,43.61,9012.0,42.662,42.6913,42.6229,42.6229,9012.0
2020-12-15 11:25:00,43.61,43.66,43.6,43.65,5790.0,42.6229,42.6718,42.6131,42.662,5790.0
2020-12-15 11:30:00,43.65,43.67,43.64,43.65,4260.0,42.662,42.6815,42.6522,42.662,4260.0
2020-12-15 11:35:00,43.63,43.69,43.63,43.69,9522.0,42.6425,42.7011,42.6425,42.7011,9522.0
2020-12-15 11:40:00,43.7,43.78,43.7,43.77,31844.0,42.7109,42.7891,42.7109,42.7793,31844.0
2020-12-15 11:45:00,43.76,43.76,43.72,43.73,3066.0,42.7695,42.7695,42.7304,42.7402,3066.0
2020-12-15 11:50:00,43.71,43.74,43.69,43.71,60168.0,42.7206,42.75,42.7011,42.7206,60168.0
2020-12-15 11:55:00,43.67,43.7,43.67,43.7,2984.0,42.6815,42.7109,42.6815,42.7109,2984.0
2020-12-15 12:00:00,43.77,43.83,43.76,43.83,6630.0,42.7793,42.8379,42.7695,42.8379,6630.0
2020-12-15 12:05:00,43.82,43.82,43.77,43.78,11206.0,42.8282,42.8282,42.7793,42.7891,11206.0
2020-12-15 12:10:00,43.81,43.81,43.79,43.8,4000.0,42.8184,42.8184,42.7988,42.8086,4000.0
2020-12-15 12:15:00,43.82,43.84,43.81,43.84,4000.0,42.8282,42.8477,42.8184,42.8477,4000.0
2020-12-15 12:20:00,43.85,43.88,43.85,43.87,6906.0,42.8575,42.8868,42.8575,42.877,6906.0
2020-12-15 12:25:00,43.87,43.88,43.85,43.85,17694.0,42.877,42.8868,42.8575,42.8575,17694.0
2020-12-15 12:30:00,43.86,43.88,43.85,43.88,2972.0,42.8672,42.8868,42.8575,42.8868,2972.0
2020-12-15 12:35:00,43.9,43.96,43.89,43.95,24266.0,42.9063,42.965,42.8966,42.9552,24266.0
2020-12-15 12:40:00,43.96,43.99,43.95,43.97,72476.0,42.965,42.9943,42.9552,42.9748,72476.0
2020-12-15 12:45:00,43.98,44.02,43.98,44.02,13900.0,42.9845,43.0236,42.9845,43.0236,13900.0
2020-12-15 12:50:00,44.02,44.07,44.01,44.07,50724.0,43.0236,43.0725,43.0139,43.0725,50724.0
2020-12-15 12:55:00,44.07,44.09,44.06,44.09,30536.0,43.0725,43.092,43.0627,43.092,30536.0
2020-12-15 13:00:00,44.09,44.1,44.06,44.09,9562.0,43.092,43.1018,43.0627,43.092,9562.0
2020-12-15 13:05:00,44.08,44.24,44.08,44.19,56208.0,43.0823,43.2386,43.0823,43.1898,56208.0
2020-12-15 13:10:00,44.2,44.2,44.16,44.19,20780.0,43.1996,43.1996,43.1605,43.1898,20780.0
2020-12-15 13:15:00,44.19,44.23,44.18,44.21,19670.0,43.1898,43.2289,43.18,43.2093,19670.0
2020-12-15 13:20:00,44.21,44.21,44.16,44.18,10100.0,43.2093,43.2093,43.1605,43.18,10100.0
2020-12-15 13:25:00,44.17,44.18,44.14,44.15,34628.0,43.1702,43.18,43.1409,43.1507,34628.0
2020-12-15 13:30:00,44.15,44.19,44.15,44.18,11880.0,43.1507,43.1898,43.1507,43.18,11880.0
2020-12-15 13:35:00,44.17,44.19,44.14,44.19,15506.0,43.1702,43.1898,43.1409,43.1898,15506.0
2020-12-15 13:40:00,44.19,44.19,44.15,44.16,9470.0,43.1898,43.1898,43.1507,43.1605,9470.0
2020-12-15 13:45:00,44.17,44.2,44.16,44.2,14972.0,43.1702,43.1996,43.1605,43.1996,14972.0
2020-12-15 13:50:00,44.19,44.19,44.17,44.18,13814.0,43.1898,43.1898,43.1702,43.18,13814.0
2020-12-15 13:55:00,44.18,44.27,44.18,44.24,128968.0,43.18,43.268,43.18,43.2386,128968.0
2020-12-15 14:00:00,44.24,44.24,44.2,44.21,24954.0,43.2386,43.2386,43.1996,43.2093,24954.0
2020-12-15 14:05:00,44.21,44.24,44.21,44.22,61434.0,43.2093,43.2386,43.2093,43.2191,61434.0
2020-12-15 14:10:00,44.21,44.31,44.2,44.3,81942.0,43.2093,43.3071,43.1996,43.2973,81942.0
2020-12-15 14:15:00,44.31,44.31,44.26,44.28,16808.0,43.3071,43.3071,43.2582,43.2777,16808.0
2020-12-15 14:20:00,44.29,44.29,44.24,44.27,65550.0,43.2875,43.2875,43.2386,43.268,65550.0
2020-12-15 14:25:00,44.28,44.3,44.24,44.26,13534.0,43.2777,43.2973,43.2386,43.2582,13534.0
2020-12-15 14:30:00,44.26,44.29,44.24,44.27,7400.0,43.2582,43.2875,43.2386,43.268,7400.0
2020-12-15 14:35:00,44.27,44.3,44.27,44.29,18986.0,43.268,43.2973,43.268,43.2875,18986.0
2020-12-15 14:40:00,44.3,44.34,44.28,44.31,50378.0,43.2973,43.3364,43.2777,43.3071,50378.0
2020-12-15 14:45:00,44.31,44.33,44.31,44.31,25800.0,43.3071,43.3266,43.3071,43.3071,25800.0
2020-12-15 14:50:00,44.31,44.31,44.25,44.25,13330.0,43.3071,43.3071,43.2484,43.2484,13330.0
2020-12-15 14:55:00,44.26,44.27,44.24,44.25,53974.0,43.2582,43.268,43.2386,43.2484,53974.0
2020-12-15 15:00:00,44.26,44.31,44.22,44.22,77588.0,43.2582,43.3071,43.2191,43.2191,77588.0
2020-12-15 15:05:00,44.23,44.34,44.22,44.26,30342.0,43.2289,43.3364,43.2191,43.2582,30342.0
2020-12-15 15:10:00,44.28,44.29,44.25,44.29,7590.0,43.2777,43.2875,43.2484,43.2875,7590.0
2020-12-15 15:15:00,44.29,44.3,44.24,44.24,13000.0,43.2875,43.2973,43.2386,43.2386,13000.0
2020-12-15 15:20:00,44.24,44.26,44.22,44.26,12970.0,43.2386,43.2582,43.2191,43.2582,12970.0
2020-12-15 15:25:00,44.25,44.25,44.17,44.18,31522.0,43.2484,43.2484,43.1702,43.18,31522.0
2020-12-15 15:30:00,44.17,44.17,44.11,44.12,46102.0,43.1702,43.1702,43.1116,43.1214,46102.0
2020-12-15 15:35:00,44.13,44.17,44.12,44.16,42336.0,43.1311,43.1702,43.1214,43.1605,42336.0
2020-12-15 15:40:00,44.16,44.22,44.12,44.21,26476.0,43.1605,43.2191,43.1214,43.2093,26476.0
2020-12-15 15:45:00,44.21,44.23,44.2,44.21,35348.0,43.2093,43.2289,43.1996,43.2093,35348.0
2020-12-15 15:50:00,44.2,44.24,44.17,44.22,84168.0,43.1996,43.2386,43.1702,43.2191,84168.0
2020-12-15 15:55:00,44.21,44.34,44.21,44.34,180228.0,43.2093,43.3364,43.2093,43.3364,180228.0
2020-12-16 09:30:00,44.41,44.41,44.33,44.38,73578.0,43.4048,43.4048,43.3266,43.3755,73578.0
2020-12-16 09:35:00,44.35,44.35,44.17,44.21,79388.0,43.3462,43.3462,43.1702,43.2093,79388.0
2020-12-16 09:40:00,44.21,44.24,44.18,44.22,28322.0,43.2093,43.2386,43.18,43.2191,28322.0
2020-12-16 09:45:00,44.23,44.29,44.23,44.26,22646.0,43.2289,43.2875,43.2289,43.2582,22646.0
2020-12-16 09:50:00,44.27,44.3,44.26,44.28,21592.0,43.268,43.2973,43.2582,43.2777,21592.0
2020-12-16 09:55:00,44.29,44.35,44.29,44.34,23400.0,43.2875,43.3462,43.2875,43.3364,23400.0
2020-12-16 10:00:00,44.32,44.33,44.3,44.32,31304.0,43.3168,43.3266,43.2973,43.3168,31304.0
2020-12-16 10:05:00,44.32,44.38,44.32,44.38,18156.0,43.3168,43.3755,43.3168,43.3755,18156.0
2020-12-16 10:10:00,44.39,44.42,44.31,44.32,57298.0,43.3853,43.4146,43.3071,43.3168,57298.0
2020-12-16 10:15:00,44.33,44.38,44.31,44.34,27654.0,43.3266,43.3755,43.3071,43.3364,27654.0
2020-12-16 10:20:00,44.34,44.36,44.27,44.36,13752.0,43.3364,43.3559,43.268,43.3559,13752.0
2020-12-16 10:25:00,44.37,44.46,44.37,44.44,31330.0,43.3657,43.4537,43.3657,43.4341,31330.0
2020-12-16 10:30:00,44.45,44.48,44.44,44.48,20416.0,43.4439,43.4732,43.4341,43.4732,20416.0
2020-12-16 10:35:00,44.47,44.48,44.45,44.46,4624.0,43.4634,43.4732,43.4439,43.4537,4624.0
2020-12-16 10:40:00,44.45,44.49,44.45,44.47,18994.0,43.4439,43.483,43.4439,43.4634,18994.0
2020-12-16 10:45:00,44.48,44.48,44.42,44.42,7672.0,43.4732,43.4732,43.4146,43.4146,7672.0
2020-12-16 10:50:00,44.41,44.45,44.41,44.43,23914.0,43.4048,43.4439,43.4048,43.4243,23914.0
2020-12-16 10:55:00,44.4,44.41,44.38,44.38,32244.0,43.395,43.4048,43.3755,43.3755,32244.0
2020-12-16 11:00:00,44.4,44.44,44.37,44.44,6340.0,43.395,43.4341,43.3657,43.4341,6340.0
2020-12-16 11:05:00,44.45,44.48,44.45,44.47,17650.0,43.4439,43.4732,43.4439,43.4634,17650.0
2020-12-16 11:10:00,44.43,44.44,44.4,44.43,6580.0,43.4243,43.4341,43.395,43.4243,6580.0
2020-12-16 11:15:00,44.42,44.43,44.35,44.37,78140.0,43.4146,43.4243,43.3462,43.3657,78140.0
2020-12-16 11:20:00,44.4,44.45,44.4,44.44,9054.0,43.395,43.4439,43.395,43.4341,9054.0
2020-12-16 11:25:00,44.46,44.48,44.45,44.48,2804.0,43.4537,43.4732,43.4439,43.4732,2804.0
2020-12-16 11:30:00,44.47,44.5,44.46,44.5,19118.0,43.4634,43.4928,43.4537,43.4928,19118.0
2020-12-16 11:35:00,44.51,44.52,44.49,44.5,37446.0,43.5025,43.5123,43.483,43.4928,37446.0
2020-12-16 11:40:00,44.49,44.51,44.49,44.5,3526.0,43.483,43.5025,43.483,43.4928,3526.0
2020-12-16 11:45:00,44.51,44.52,44.49,44.51,8200.0,43.5025,43.5123,43.483,43.5025,8200.0
2020-12-16 11:50:00,44.51,44.52,44.49,44.5,10174.0,43.5025,43.5123,43.483,43.4928,10174.0
2020-12-16 11:55:00,44.5,44.5,44.48,44.48,31900.0,43.4928,43.4928,43.4732,43.4732,31900.0
2020-12-16 12:00:00,44.5,44.51,44.48,44.48,8922.0,43.4928,43.5025,43.4732,43.4732,8922.0
2020-12-16 12:05:00,44.48,44.5,44.48,44.48,5036.0,43.4732,43.4928,43.4732,43.4732,5036.0
2020-12-16 12:10:00,44.47,44.48,44.45,44.45,9252.0,43.4634,43.4732,43.4439,43.4439,9252.0
2020-12-16 12:15:00,44.48,44.48,44.46,44.46,1272.0,43.4732,43.4732,43.4537,43.4537,1272.0
2020-12-16 12:20:00,44.45,44.45,44.4,44.43,33628.0,43.4439,43.4439,43.395,43.4243,33628.0
2020-12-16 12:25:00,44.43,44.43,44.4,44.42,32418.0,43.4243,43.4243,43.395,43.4146,32418.0
2020-12-16 12:30:00,44.39,44.43,44.38,44.42,8590.0,43.3853,43.4243,43.3755,43.4146,8590.0
2020-12-16 12:35:00,44.42,44.42,44.41,44.41,8380.0,43.4146,43.4146,43.4048,43.4048,8380.0
2020-12-16 12:40:00,44.4,44.42,44.4,44.42,2502.0,43.395,43.4146,43.395,43.4146,2502.0
2020-12-16 12:45:00,44.42,44.42,44.35,44.35,66648.0,43.4146,43.4146,43.3462,43.3462,66648.0
2020-12-16 12:50:00,44.35,44.37,44.3,44.36,66208.0,43.3462,43.3657,43.2973,43.3559,66208.0
2020-12-16 12:55:00,44.41,44.44,44.41,44.43,6716.0,43.4048,43.4341,43.4048,43.4243,6716.0
2020-12-16 13:00:00,44.43,44.43,44.41,44.43,4966.0,43.4243,43.4243,43.4048,43.4243,4966.0
2020-12-16 13:05:00,44.42,44.42,44.35,44.35,4310.0,43.4146,43.4146,43.3462,43.3462,4310.0
2020-12-16 13:10:00,44.34,44.4,44.34,44.39,36976.0,43.3364,43.395,43.3364,43.3853,36976.0
2020-12-16 13:15:00,44.39,44.39,44.38,44.38,600.0,43.3853,43.3853,43.3755,43.3755,600.0
2020-12-16 13:20:00,44.4,44.4,44.37,44.39,4400.0,43.395,43.395,43.3657,43.3853,4400.0
2020-12-16 13:25:00,44.38,44.4,44.36,44.37,21168.0,43.3755,43.395,43.3559,43.3657,21168.0
2020-12-16 13:30:00,44.41,44.42,44.4,44.42,5818.0,43.4048,43.4146,43.395,43.4146,5818.0
2020-12-16 13:35:00,44.42,44.42,44.39,44.41,25410.0,43.4146,43.4146,43.3853,43.4048,25410.0
2020-12-16 13:40:00,44.41,44.42,44.41,44.41,2338.0,43.4048,43.4146,43.4048,43.4048,2338.0
2020-12-16 13:45:00,44.38,44.41,44.38,44.38,28112.0,43.3755,43.4048,43.3755,43.3755,28112.0
2020-12-16 13:50:00,44.38,44.4,44.38,44.38,11366.0,43.3755,43.395,43.3755,43.3755,11366.0
2020-12-16 13:55:00,44.38,44.41,44.38,44.4,59744.0,43.3755,43.4048,43.3755,43.395,59744.0
2020-12-16 14:00:00,44.42,44.45,44.3,44.38,399394.0,43.4146,43.4439,43.2973,43.3755,399394.0
2020-12-16 14:05:00,44.36,44.36,44.24,44.3,203588.0,43.3559,43.3559,43.2386,43.2973,203588.0
2020-12-16 14:10:00,44.27,44.29,44.23,44.29,42900.0,43.268,43.2875,43.2289,43.2875,42900.0
2020-12-16 14:15:00,44.27,44.27,44.23,44.23,37918.0,43.268,43.268,43.2289,43.2289,37918.0
2020-12-16 14:20:00,44.24,44.32,44.22,44.31,28766.0,43.2386,43.3168,43.2191,43.3071,28766.0
2020-12-16 14:25:00,44.31,44.31,44.27,44.28,6692.0,43.3071,43.3071,43.268,43.2777,6692.0
2020-12-16 14:30:00,44.3,44.38,44.3,44.38,15440.0,43.2973,43.3755,43.2973,43.3755,15440.0
2020-12-16 14:35:00,44.4,44.57,44.4,44.56,123308.0,43.395,43.5612,43.395,43.5514,123308.0
2020-12-16 14:40:00,44.56,44.57,44.52,44.54,9332.0,43.5514,43.5612,43.5123,43.5319,9332.0
2020-12-16 14:45:00,44.57,44.59,44.54,44.59,89636.0,43.5612,43.5807,43.5319,43.5807,89636.0
2020-12-16 14:50:00,44.59,44.63,44.58,44.59,50098.0,43.5807,43.6198,43.5709,43.5807,50098.0
2020-12-16 14:55:00,44.57,44.62,44.56,44.61,7418.0,43.5612,43.61,43.5514,43.6003,7418.0
2020-12-16 15:00:00,44.61,44.62,44.55,44.57,10956.0,43.6003,43.61,43.5416,43.5612,10956.0
2020-12-16 15:05:00,44.57,44.58,44.5,44.53,16962.0,43.5612,43.5709,43.4928,43.5221,16962.0
2020-12-16 15:10:00,44.54,44.55,44.49,44.55,15754.0,43.5319,43.5416,43.483,43.5416,15754.0
2020-12-16 15:15:00,44.55,44.62,44.54,44.6,18090.0,43.5416,43.61,43.5319,43.5905,18090.0
2020-12-16 15:20:00,44.62,44.67,44.6,44.65,35202.0,43.61,43.6589,43.5905,43.6394,35202.0
2020-12-16 15:25:00,44.63,44.65,44.61,44.63,25624.0,43.6198,43.6394,43.6003,43.6198,25624.0
2020-12-16 15:30:00,44.63,44.71,44.63,44.69,139560.0,43.6198,43.698,43.6198,43.6785,139560.0
2020-12-16 15:35:00,44.67,44.68,44.55,44.63,148768.0,43.6589,43.6687,43.5416,43.6198,148768.0
2020-12-16 15:40:00,44.63,44.67,44.59,44.6,47972.0,43.6198,43.6589,43.5807,43.5905,47972.0
2020-12-16 15:45:00,44.6,44.62,44.58,44.62,26520.0,43.5905,43.61,43.5709,43.61,26520.0
2020-12-16 15:50:00,44.62,44.62,44.49,44.55,69710.0,43.61,43.61,43.483,43.5416,69710.0
2020-12-16 15:55:00,44.54,44.55,44.42,44.48,135614.0,43.5319,43.5416,43.4146,43.4732,135614.0
2020-12-17 09:30:00,44.9,45.02,44.9,44.99,137624.0,43.8837,44.001,43.8837,43.9717,137624.0
2020-12-17 09:35:00,44.99,45.02,44.96,44.99,49634.0,43.9717,44.001,43.9423,43.9717,49634.0
2020-12-17 09:40:00,44.99,44.99,44.85,44.86,120426.0,43.9717,43.9717,43.8348,43.8446,120426.0
2020-12-17 09:45:00,44.87,44.93,44.84,44.91,52002.0,43.8544,43.913,43.8251,43.8935,52002.0
2020-12-17 09:50:00,44.93,44.93,44.83,44.84,22014.0,43.913,43.913,43.8153,43.8251,22014.0
2020-12-17 09:55:00,44.83,44.85,44.81,44.85,24816.0,43.8153,43.8348,43.7957,43.8348,24816.0
2020-12-17 10:00:00,44.85,44.88,44.81,44.81,17518.0,43.8348,43.8642,43.7957,43.7957,17518.0
2020-12-17 10:05:00,44.83,44.84,44.81,44.84,25270.0,43.8153,43.8251,43.7957,43.8251,25270.0
2020-12-17 10:10:00,44.83,44.85,44.79,44.8,17812.0,43.8153,43.8348,43.7762,43.786,17812.0
2020-12-17 10:15:00,44.8,44.83,44.77,44.83,81890.0,43.786,43.8153,43.7566,43.8153,81890.0
2020-12-17 10:20:00,44.83,44.83,44.8,44.81,16162.0,43.8153,43.8153,43.786,43.7957,16162.0
2020-12-17 10:25:00,44.82,44.91,44.77,44.9,21878.0,43.8055,43.8935,43.7566,43.8837,21878.0
2020-12-17 10:30:00,44.89,44.93,44.88,44.91,28844.0,43.8739,43.913,43.8642,43.8935,28844.0
2020-12-17 10:35:00,44.88,44.92,44.88,44.9,15940.0,43.8642,43.9033,43.8642,43.8837,15940.0
2020-12-17 10:40:00,44.89,44.89,44.77,44.82,23116.0,43.8739,43.8739,43.7566,43.8055,23116.0
2020-12-17 10:45:00,44.86,44.9,44.85,44.9,8168.0,43.8446,43.8837,43.8348,43.8837,8168.0
2020-12-17 10:50:00,44.9,44.9,44.85,44.86,7670.0,43.8837,43.8837,43.8348,43.8446,7670.0
2020-12-17 10:55:00,44.85,44.85,44.8,44.81,40896.0,43.8348,43.8348,43.786,43.7957,40896.0
2020-12-17 11:00:00,44.81,44.84,44.78,44.8,5832.0,43.7957,43.8251,43.7664,43.786,5832.0
2020-12-17 11:05:00,44.8,44.85,44.8,44.84,10500.0,43.786,43.8348,43.786,43.8251,10500.0
2020-12-17 11:10:00,44.85,44.86,44.83,44.84,16948.0,43.8348,43.8446,43.8153,43.8251,16948.0
2020-12-17 11:15:00,44.83,44.89,44.83,44.89,8408.0,43.8153,43.8739,43.8153,43.8739,8408.0
2020-12-17 11:20:00,44.86,44.87,44.85,44.87,17318.0,43.8446,43.8544,43.8348,43.8544,17318.0
2020-12-17 11:25:00,44.87,44.87,44.84,44.84,7696.0,43.8544,43.8544,43.8251,43.8251,7696.0
2020-12-17 11:30:00,44.84,44.84,44.77,44.82,44544.0,43.8251,43.8251,43.7566,43.8055,44544.0
2020-12-17 11:35:00,44.82,44.83,44.81,44.81,7208.0,43.8055,43.8153,43.7957,43.7957,7208.0
2020-12-17 11:40:00,44.81,44.83,44.81,44.83,4932.0,43.7957,43.8153,43.7957,43.8153,4932.0
2020-12-17 11:45:00,44.82,44.83,44.8,44.8,9616.0,43.8055,43.8153,43.786,43.786,9616.0
2020-12-17 11:50:00,44.79,44.8,44.69,44.71,63760.0,43.7762,43.786,43.6785,43.698,63760.0
2020-12-17 11:55:00,44.71,44.84,44.7,44.84,52664.0,43.698,43.8251,43.6882,43.8251,52664.0
2020-12-17 12:00:00,44.84,44.84,44.81,44.83,5940.0,43.8251,43.8251,43.7957,43.8153,5940.0
2020-12-17 12:05:00,44.81,44.81,44.8,44.8,800.0,43.7957,43.7957,43.786,43.786,800.0
2020-12-17 12:10:00,44.78,44.8,44.77,44.78,38090.0,43.7664,43.786,43.7566,43.7664,38090.0
2020-12-17 12:15:00,44.77,44.78,44.73,44.74,7992.0,43.7566,43.7664,43.7176,43.7273,7992.0
2020-12-17 12:20:00,44.76,44.79,44.76,44.79,3700.0,43.7469,43.7762,43.7469,43.7762,3700.0
2020-12-17 12:25:00,44.77,44.8,44.77,44.79,2400.0,43.7566,43.786,43.7566,43.7762,2400.0
2020-12-17 12:30:00,44.79,44.79,44.77,44.79,3228.0,43.7762,43.7762,43.7566,43.7762,3228.0
2020-12-17 12:35:00,44.78,44.79,44.75,44.76,4334.0,43.7664,43.7762,43.7371,43.7469,4334.0
2020-12-17 12:40:00,44.8,44.82,44.8,44.81,2400.0,43.786,43.8055,43.786,43.7957,2400.0
2020-12-17 12:45:00,44.81,44.84,44.81,44.84,33200.0,43.7957,43.8251,43.7957,43.8251,33200.0
2020-12-17 12:50:00,44.83,44.84,44.81,44.84,5950.0,43.8153,43.8251,43.7957,43.8251,5950.0
2020-12-17 12:55:00,44.85,44.87,44.82,44.85,6496.0,43.8348,43.8544,43.8055,43.8348,6496.0
2020-12-17 13:00:00,44.84,44.87,44.83,44.87,40278.0,43.8251,43.8544,43.8153,43.8544,40278.0
2020-12-17 13:05:00,44.87,44.91,44.87,44.88,21680.0,43.8544,43.8935,43.8544,43.8642,21680.0
2020-12-17 13:10:00,44.88,44.91,44.88,44.9,49148.0,43.8642,43.8935,43.8642,43.8837,49148.0
2020-12-17 13:15:00,44.9,44.91,44.87,44.88,8724.0,43.8837,43.8935,43.8544,43.8642,8724.0
2020-12-17 13:20:00,44.89,44.91,44.89,44.9,10382.0,43.8739,43.8935,43.8739,43.8837,10382.0
2020-12-17 13:25:00,44.9,44.9,44.89,44.89,1600.0,43.8837,43.8837,43.8739,43.8739,1600.0
2020-12-17 13:30:00,44.88,44.89,44.88,44.88,1956.0,43.8642,43.8739,43.8642,43.8642,1956.0
2020-12-17 13:35:00,44.88,44.9,44.87,44.9,12592.0,43.8642,43.8837,43.8544,43.8837,12592.0
2020-12-17 13:40:00,44.88,44.91,44.88,44.89,3308.0,43.8642,43.8935,43.8642,43.8739,3308.0
2020-12-17 13:45:00,44.88,44.9,44.86,44.9,12314.0,43.8642,43.8837,43.8446,43.8837,12314.0
2020-12-17 13:50:00,44.9,44.94,44.9,44.92,61046.0,43.8837,43.9228,43.8837,43.9033,61046.0
2020-12-17 13:55:00,44.91,44.95,44.91,44.95,40960.0,43.8935,43.9326,43.8935,43.9326,40960.0
2020-12-17 14:00:00,44.94,44.95,44.91,44.93,13992.0,43.9228,43.9326,43.8935,43.913,13992.0
2020-12-17 14:05:00,44.94,44.96,44.94,44.95,10224.0,43.9228,43.9423,43.9228,43.9326,10224.0
2020-12-17 14:10:00,44.95,44.95,44.92,44.92,7540.0,43.9326,43.9326,43.9033,43.9033,7540.0
2020-12-17 14:15:00,44.93,44.97,44.93,44.95,12964.0,43.913,43.9521,43.913,43.9326,12964.0
2020-12-17 14:20:00,44.94,44.96,44.94,44.95,7636.0,43.9228,43.9423,43.9228,43.9326,7636.0
2020-12-17 14:25:00,44.96,44.96,44.93,44.93,10686.0,43.9423,43.9423,43.913,43.913,10686.0
2020-12-17 14:30:00,44.93,44.97,44.93,44.95,13642.0,43.913,43.9521,43.913,43.9326,13642.0
2020-12-17 14:35:00,44.94,44.95,44.93,44.93,8152.0,43.9228,43.9326,43.913,43.913,8152.0
2020-12-17 14:40:00,44.94,44.94,44.91,44.92,9560.0,43.9228,43.9228,43.8935,43.9033,9560.0
2020-12-17 14:45:00,44.93,44.96,44.93,44.96,15480.0,43.913,43.9423,43.913,43.9423,15480.0
2020-12-17 14:50:00,44.94,44.96,44.94,44.94,8078.0,43.9228,43.9423,43.9228,43.9228,8078.0
2020-12-17 14:55:00,44.94,44.96,44.93,44.95,5828.0,43.9228,43.9423,43.913,43.9326,5828.0
2020-12-17 15:00:00,44.96,44.96,44.91,44.93,9676.0,43.9423,43.9423,43.8935,43.913,9676.0
2020-12-17 15:05:00,44.92,44.92,44.85,44.88,28940.0,43.9033,43.9033,43.8348,43.8642,28940.0
2020-12-17 15:10:00,44.88,44.88,44.85,44.87,14384.0,43.8642,43.8642,43.8348,43.8544,14384.0
2020-12-17 15:15:00,44.86,44.91,44.85,44.88,20810.0,43.8446,43.8935,43.8348,43.8642,20810.0
2020-12-17 15:20:00,44.88,44.94,44.88,44.94,56682.0,43.8642,43.9228,43.8642,43.9228,56682.0
2020-12-17 15:25:00,44.94,44.96,44.93,44.94,10004.0,43.9228,43.9423,43.913,43.9228,10004.0
2020-12-17 15:30:00,44.88,44.89,44.81,44.83,29578.0,43.8642,43.8739,43.7957,43.8153,29578.0
2020-12-17 15:35:00,44.84,44.94,44.83,44.92,34414.0,43.8251,43.9228,43.8153,43.9033,34414.0
2020-12-17 15:40:00,44.9,44.94,44.89,44.92,27798.0,43.8837,43.9228,43.8739,43.9033,27798.0
2020-12-17 15:45:00,44.92,44.92,44.87,44.88,27096.0,43.9033,43.9033,43.8544,43.8642,27096.0
2020-12-17 15:50:00,44.88,44.97,44.88,44.97,161104.0,43.8642,43.9521,43.8642,43.9521,161104.0
2020-12-17 15:55:00,44.96,44.97,44.9,44.97,243052.0,43.9423,43.9521,43.8837,43.9521,243052.0
2020-12-18 09:30:00,45.06,45.09,44.93,44.95,283412.0,44.0401,44.0694,43.913,43.9326,283412.0
2020-12-18 09:35:00,44.93,44.95,44.88,44.92,217768.0,43.913,43.9326,43.8642,43.9033,217768.0
2020-12-18 09:40:00,44.92,44.92,44.8,44.8,212930.0,43.9033,43.9033,43.786,43.786,212930.0
2020-12-18 09:45:00,44.81,44.81,44.73,44.75,85894.0,43.7957,43.7957,43.7176,43.7371,85894.0
2020-12-18 09:50:00,44.74,44.75,44.59,44.61,52116.0,43.7273,43.7371,43.5807,43.6003,52116.0
2020-12-18 09:55:00,44.65,44.73,44.65,44.72,24368.0,43.6394,43.7176,43.6394,43.7078,24368.0
2020-12-18 10:00:00,44.72,44.72,44.49,44.54,66184.0,43.7078,43.7078,43.483,43.5319,66184.0
2020-12-18 10:05:00,44.55,44.66,44.54,44.66,122366.0,43.5416,43.6491,43.5319,43.6491,122366.0
2020-12-18 10:10:00,44.67,44.69,44.58,44.67,72946.0,43.6589,43.6785,43.5709,43.6589,72946.0
2020-12-18 10:15:00,44.65,44.67,44.57,44.67,27300.0,43.6394,43.6589,43.5612,43.6589,27300.0
2020-12-18 10:20:00,44.63,44.63,44.52,44.57,68024.0,43.6198,43.6198,43.5123,43.5612,68024.0
2020-12-18 10:25:00,44.59,44.62,44.46,44.51,127598.0,43.5807,43.61,43.4537,43.5025,127598.0
2020-12-18 10:30:00,44.53,44.56,44.48,44.49,18026.0,43.5221,43.5514,43.4732,43.483,18026.0
2020-12-18 10:35:00,44.49,44.54,44.44,44.52,123788.0,43.483,43.5319,43.4341,43.5123,123788.0
2020-12-18 10:40:00,44.51,44.57,44.51,44.56,24662.0,43.5025,43.5612,43.5025,43.5514,24662.0
2020-12-18 10:45:00,44.55,44.56,44.48,44.48,92776.0,43.5416,43.5514,43.4732,43.4732,92776.0
2020-12-18 10:50:00,44.49,44.54,44.45,44.54,72170.0,43.483,43.5319,43.4439,43.5319,72170.0
2020-12-18 10:55:00,44.57,44.62,44.57,44.57,111192.0,43.5612,43.61,43.5612,43.5612,111192.0
2020-12-18 11:00:00,44.57,44.61,44.57,44.59,8888.0,43.5612,43.6003,43.5612,43.5807,8888.0
2020-12-18 11:05:00,44.59,44.59,44.51,44.56,38770.0,43.5807,43.5807,43.5025,43.5514,38770.0
2020-12-18 11:10:00,44.54,44.54,44.33,44.36,185652.0,43.5319,43.5319,43.3266,43.3559,185652.0
2020-12-18 11:15:00,44.35,44.39,44.25,44.39,143124.0,43.3462,43.3853,43.2484,43.3853,143124.0
2020-12-18 11:20:00,44.4,44.45,44.38,44.45,27030.0,43.395,43.4439,43.3755,43.4439,27030.0
2020-12-18 11:25:00,44.47,44.47,44.42,44.42,43112.0,43.4634,43.4634,43.4146,43.4146,43112.0
2020-12-18 11:30:00,44.41,44.44,44.37,44.42,37756.0,43.4048,43.4341,43.3657,43.4146,37756.0
2020-12-18 11:35:00,44.43,44.43,44.4,44.41,14486.0,43.4243,43.4243,43.395,43.4048,14486.0
2020-12-18 11:40:00,44.39,44.42,44.38,44.42,7060.0,43.3853,43.4146,43.3755,43.4146,7060.0
2020-12-18 11:45:00,44.43,44.46,44.42,44.44,14708.0,43.4243,43.4537,43.4146,43.4341,14708.0
2020-12-18 11:50:00,44.46,44.51,44.46,44.49,13166.0,43.4537,43.5025,43.4537,43.483,13166.0
2020-12-18 11:55:00,44.49,44.5,44.48,44.48,4086.0,43.483,43.4928,43.4732,43.4732,4086.0
2020-12-18 12:00:00,44.46,44.52,44.44,44.5,109326.0,43.4537,43.5123,43.4341,43.4928,109326.0
2020-12-18 12:05:00,44.52,44.53,44.48,44.5,8592.0,43.5123,43.5221,43.4732,43.4928,8592.0
2020-12-18 12:10:00,44.49,44.55,44.48,44.54,14652.0,43.483,43.5416,43.4732,43.5319,14652.0
2020-12-18 12:15:00,44.55,44.63,44.55,44.6,98006.0,43.5416,43.6198,43.5416,43.5905,98006.0
2020-12-18 12:20:00,44.6,44.6,44.55,44.58,64960.0,43.5905,43.5905,43.5416,43.5709,64960.0
2020-12-18 12:25:00,44.56,44.59,44.56,44.58,29592.0,43.5514,43.5807,43.5514,43.5709,29592.0
2020-12-18 12:30:00,44.59,44.61,44.56,44.61,56426.0,43.5807,43.6003,43.5514,43.6003,56426.0
2020-12-18 12:35:00,44.62,44.7,44.62,44.7,36586.0,43.61,43.6882,43.61,43.6882,36586.0
2020-12-18 12:40:00,44.7,44.71,44.66,44.66,32172.0,43.6882,43.698,43.6491,43.6491,32172.0
2020-12-18 12:45:00,44.65,44.66,44.61,44.62,11680.0,43.6394,43.6491,43.6003,43.61,11680.0
2020-12-18 12:50:00,44.62,44.63,44.56,44.56,58768.0,43.61,43.6198,43.5514,43.5514,58768.0
2020-12-18 12:55:00,44.56,44.57,44.53,44.55,16840.0,43.5514,43.5612,43.5221,43.5416,16840.0
2020-12-18 13:00:00,44.56,44.56,44.49,44.5,35130.0,43.5514,43.5514,43.483,43.4928,35130.0
2020-12-18 13:05:00,44.51,44.54,44.5,44.52,10352.0,43.5025,43.5319,43.4928,43.5123,10352.0
2020-12-18 13:10:00,44.51,44.52,44.5,44.52,44252.0,43.5025,43.5123,43.4928,43.5123,44252.0
2020-12-18 13:15:00,44.52,44.52,44.48,44.48,46340.0,43.5123,43.5123,43.4732,43.4732,46340.0
2020-12-18 13:20:00,44.49,44.49,44.39,44.43,88214.0,43.483,43.483,43.3853,43.4243,88214.0
2020-12-18 13:25:00,44.43,44.48,44.43,44.48,49152.0,43.4243,43.4732,43.4243,43.4732,49152.0
2020-12-18 13:30:00,44.45,44.45,44.38,44.38,126376.0,43.4439,43.4439,43.3755,43.3755,126376.0
2020-12-18 13:35:00,44.42,44.42,44.33,44.34,62222.0,43.4146,43.4146,43.3266,43.3364,62222.0
2020-12-18 13:40:00,44.38,44.38,44.35,44.37,4082.0,43.3755,43.3755,43.3462,43.3657,4082.0
2020-12-18 13:45:00,44.4,44.42,44.38,44.38,896134.0,43.395,43.4146,43.3755,43.3755,896134.0
2020-12-18 13:50:00,44.4,44.4,44.37,44.37,8236.0,43.395,43.395,43.3657,43.3657,8236.0
2020-12-18 13:55:00,44.39,44.41,44.38,44.4,6348.0,43.3853,43.4048,43.3755,43.395,6348.0
2020-12-18 14:00:00,44.38,44.38,44.26,44.27,203824.0,43.3755,43.3755,43.2582,43.268,203824.0
2020-12-18 14:05:00,44.27,44.35,44.27,44.33,10092.0,43.268,43.3462,43.268,43.3266,10092.0
2020-12-18 14:10:00,44.32,44.32,44.26,44.31,11504.0,43.3168,43.3168,43.2582,43.3071,11504.0
2020-12-18 14:15:00,44.3,44.3,44.23,44.3,81628.0,43.2973,43.2973,43.2289,43.2973,81628.0
2020-12-18 14:20:00,44.31,44.34,44.3,44.3,62984.0,43.3071,43.3364,43.2973,43.2973,62984.0
2020-12-18 14:25:00,44.29,44.31,44.26,44.3,67342.0,43.2875,43.3071,43.2582,43.2973,67342.0
2020-12-18 14:30:00,44.3,44.35,44.28,44.33,20602.0,43.2973,43.3462,43.2777,43.3266,20602.0
2020-12-18 14:35:00,44.33,44.36,44.32,44.36,31424.0,43.3266,43.3559,43.3168,43.3559,31424.0
2020-12-18 14:40:00,44.34,44.37,44.33,44.33,27016.0,43.3364,43.3657,43.3266,43.3266,27016.0
2020-12-18 14:45:00,44.33,44.35,44.29,44.35,59122.0,43.3266,43.3462,43.2875,43.3462,59122.0
2020-12-18 14:50:00,44.33,44.33,44.29,44.29,76682.0,43.3266,43.3266,43.2875,43.2875,76682.0
2020-12-18 14:55:00,44.3,44.3,44.16,44.23,220514.0,43.2973,43.2973,43.1605,43.2289,220514.0
2020-12-18 15:00:00,44.23,44.27,44.18,44.22,71110.0,43.2289,43.268,43.18,43.2191,71110.0
2020-12-18 15:05:00,44.22,44.3,44.22,44.28,67392.0,43.2191,43.2973,43.2191,43.2777,67392.0
2020-12-18 15:10:00,44.26,44.26,44.18,44.23,173704.0,43.2582,43.2582,43.18,43.2289,173704.0
2020-12-18 15:15:00,44.24,44.3,44.22,44.24,139088.0,43.2386,43.2973,43.2191,43.2386,139088.0
2020-12-18 15:20:00,44.24,44.25,44.12,44.18,245376.0,43.2386,43.2484,43.1214,43.18,245376.0
2020-12-18 15:25:00,44.16,44.17,44.09,44.13,167178.0,43.1605,43.1702,43.092,43.1311,167178.0
2020-12-18 15:30:00,44.15,44.24,44.15,44.24,93172.0,43.1507,43.2386,43.1507,43.2386,93172.0
2020-12-18 15:35:00,44.22,44.24,44.13,44.16,138970.0,43.2191,43.2386,43.1311,43.1605,138970.0
2020-12-18 15:40:00,44.15,44.35,44.1,44.34,88280.0,43.1507,43.3462,43.1018,43.3364,88280.0
2020-12-18 15:45:00,44.35,44.48,44.34,44.45,97698.0,43.3462,43.4732,43.3364,43.4439,97698.0
2020-12-18 15:50:00,44.46,44.72,44.37,44.67,263912.0,43.4537,43.7078,43.3657,43.6589,263912.0
2020-12-18 15:55:00,44.67,44.88,44.59,44.59,436244.0,43.6589,43.8642,43.5807,43.5807,436244.0
2020-12-21 09:30:00,43.59,43.82,43.48,43.77,430378.0,42.6034,42.8282,42.4958,42.7793,430378.0
2020-12-21 09:35:00,43.8,43.95,43.77,43.91,112880.0,42.8086,42.9552,42.7793,42.9161,112880.0
2020-12-21 09:40:00,43.91,43.93,43.75,43.77,87262.0,42.9161,42.9357,42.7597,42.7793,87262.0
2020-12-21 09:45:00,43.75,43.79,43.61,43.63,168722.0,42.7597,42.7988,42.6229,42.6425,168722.0
2020-12-21 09:50:00,43.63,43.8,43.6,43.68,96414.0,42.6425,42.8086,42.6131,42.6913,96414.0
2020-12-21 09:55:00,43.7,43.8,43.57,43.58,93532.0,42.7109,42.8086,42.5838,42.5936,93532.0
2020-12-21 10:00:00,43.56,43.59,43.17,43.21,202370.0,42.574,42.6034,42.1929,42.232,202370.0
2020-12-21 10:05:00,43.23,43.26,43.06,43.21,281318.0,42.2515,42.2808,42.0854,42.232,281318.0
2020-12-21 10:10:00,43.22,43.3,43.1,43.13,145304.0,42.2417,42.3199,42.1244,42.1538,145304.0
2020-12-21 10:15:00,43.11,43.2,42.94,42.98,270102.0,42.1342,42.2222,41.9681,42.0072,270102.0
2020-12-21 10:20:00,42.99,43.13,42.88,43.1,135450.0,42.0169,42.1538,41.9094,42.1244,135450.0
2020-12-21 10:25:00,43.07,43.16,43.02,43.08,91326.0,42.0951,42.1831,42.0463,42.1049,91326.0
2020-12-21 10:30:00,43.04,43.15,42.94,43.1,60170.0,42.0658,42.1733,41.9681,42.1244,60170.0
2020-12-21 10:35:00,43.13,43.19,42.96,43.18,199782.0,42.1538,42.2124,41.9876,42.2026,199782.0
2020-12-21 10:40:00,43.16,43.22,43.07,43.18,40456.0,42.1831,42.2417,42.0951,42.2026,40456.0
2020-12-21 10:45:00,43.17,43.18,43.01,43.07,61574.0,42.1929,42.2026,42.0365,42.0951,61574.0
2020-12-21 10:50:00,43.1,43.18,43.05,43.13,41268.0,42.1244,42.2026,42.0756,42.1538,41268.0
2020-12-21 10:55:00,43.15,43.27,43.12,43.22,71420.0,42.1733,42.2906,42.144,42.2417,71420.0
2020-12-21 11:00:00,43.2,43.39,43.2,43.39,82612.0,42.2222,42.4079,42.2222,42.4079,82612.0
2020-12-21 11:05:00,43.41,43.46,43.37,43.44,37348.0,42.4274,42.4763,42.3883,42.4568,37348.0
2020-12-21 11:10:00,43.44,43.47,43.39,43.45,287156.0,42.4568,42.4861,42.4079,42.4665,287156.0
2020-12-21 11:15:00,43.48,43.52,43.35,43.41,76100.0,42.4958,42.5349,42.3688,42.4274,76100.0
2020-12-21 11:20:00,43.4,43.55,43.38,43.55,64932.0,42.4177,42.5643,42.3981,42.5643,64932.0
2020-12-21 11:25:00,43.54,43.55,43.48,43.5,43250.0,42.5545,42.5643,42.4958,42.5154,43250.0
2020-12-21 11:30:00,43.51,43.59,43.51,43.54,62064.0,42.5252,42.6034,42.5252,42.5545,62064.0
2020-12-21 11:35:00,43.54,43.63,43.52,43.61,59034.0,42.5545,42.6425,42.5349,42.6229,59034.0
2020-12-21 11:40:00,43.6,43.66,43.6,43.65,83838.0,42.6131,42.6718,42.6131,42.662,83838.0
2020-12-21 11:45:00,43.64,43.72,43.62,43.7,32640.0,42.6522,42.7304,42.6327,42.7109,32640.0
2020-12-21 11:50:00,43.69,43.76,43.68,43.69,29798.0,42.7011,42.7695,42.6913,42.7011,29798.0
2020-12-21 11:55:00,43.7,43.71,43.64,43.68,65460.0,42.7109,42.7206,42.6522,42.6913,65460.0
2020-12-21 12:00:00,43.69,43.8,43.69,43.8,13936.0,42.7011,42.8086,42.7011,42.8086,13936.0
2020-12-21 12:05:00,43.77,43.77,43.74,43.77,8194.0,42.7793,42.7793,42.75,42.7793,8194.0
2020-12-21 12:10:00,43.77,43.79,43.72,43.72,33768.0,42.7793,42.7988,42.7304,42.7304,33768.0
2020-12-21 12:15:00,43.76,43.77,43.73,43.74,8196.0,42.7695,42.7793,42.7402,42.75,8196.0
2020-12-21 12:20:00,43.74,43.9,43.74,43.88,16644.0,42.75,42.9063,42.75,42.8868,16644.0
2020-12-21 12:25:00,43.9,43.98,43.9,43.98,81260.0,42.9063,42.9845,42.9063,42.9845,81260.0
2020-12-21 12:30:00,44.0,44.06,44.0,44.02,39156.0,43.0041,43.0627,43.0041,43.0236,39156.0
2020-12-21 12:35:00,44.02,44.07,44.01,44.06,5566.0,43.0236,43.0725,43.0139,43.0627,5566.0
2020-12-21 12:40:00,44.06,44.08,43.97,43.98,14088.0,43.0627,43.0823,42.9748,42.9845,14088.0
2020-12-21 12:45:00,44.0,44.09,43.99,44.08,15840.0,43.0041,43.092,42.9943,43.0823,15840.0
2020-12-21 12:50:00,44.07,44.2,44.07,44.13,74048.0,43.0725,43.1996,43.0725,43.1311,74048.0
2020-12-21 12:55:00,44.16,44.18,44.13,44.14,32202.0,43.1605,43.18,43.1311,43.1409,32202.0
2020-12-21 13:00:00,44.16,44.22,44.11,44.14,14516.0,43.1605,43.2191,43.1116,43.1409,14516.0
2020-12-21 13:05:00,44.14,44.21,44.13,44.2,10600.0,43.1409,43.2093,43.1311,43.1996,10600.0
2020-12-21 13:10:00,44.21,44.24,44.16,44.23,17624.0,43.2093,43.2386,43.1605,43.2289,17624.0
2020-12-21 13:15:00,44.24,44.26,44.21,44.24,17940.0,43.2386,43.2582,43.2093,43.2386,17940.0
2020-12-21 13:20:00,44.24,44.24,44.18,44.21,17804.0,43.2386,43.2386,43.18,43.2093,17804.0
2020-12-21 13:25:00,44.2,44.26,44.17,44.25,45846.0,43.1996,43.2582,43.1702,43.2484,45846.0
2020-12-21 13:30:00,44.25,44.34,44.25,44.31,22456.0,43.2484,43.3364,43.2484,43.3071,22456.0
2020-12-21 13:35:00,44.32,44.34,44.29,44.3,48752.0,43.3168,43.3364,43.2875,43.2973,48752.0
2020-12-21 13:40:00,44.34,44.43,44.32,44.41,37544.0,43.3364,43.4243,43.3168,43.4048,37544.0
2020-12-21 13:45:00,44.4,44.4,44.27,44.31,36116.0,43.395,43.395,43.268,43.3071,36116.0
2020-12-21 13:50:00,44.34,44.4,44.34,44.4,50040.0,43.3364,43.395,43.3364,43.395,50040.0
2020-12-21 13:55:00,44.38,44.42,44.34,44.34,64736.0,43.3755,43.4146,43.3364,43.3364,64736.0
2020-12-21 14:00:00,44.35,44.35,44.29,44.31,35060.0,43.3462,43.3462,43.2875,43.3071,35060.0
2020-12-21 14:05:00,44.31,44.32,44.26,44.27,27538.0,43.3071,43.3168,43.2582,43.268,27538.0
2020-12-21 14:10:00,44.27,44.36,44.24,44.34,91804.0,43.268,43.3559,43.2386,43.3364,91804.0
2020-12-21 14:15:00,44.34,44.38,44.32,44.33,11366.0,43.3364,43.3755,43.3168,43.3266,11366.0
2020-12-21 14:20:00,44.33,44.42,44.31,44.38,18086.0,43.3266,43.4146,43.3071,43.3755,18086.0
2020-12-21 14:25:00,44.37,44.43,44.37,44.42,54982.0,43.3657,43.4243,43.3657,43.4146,54982.0
2020-12-21 14:30:00,44.4,44.45,44.4,44.42,24806.0,43.395,43.4439,43.395,43.4146,24806.0
2020-12-21 14:35:00,44.48,44.52,44.42,44.43,147968.0,43.4732,43.5123,43.4146,43.4243,147968.0
2020-12-21 14:40:00,44.43,44.43,44.38,44.4,8094.0,43.4243,43.4243,43.3755,43.395,8094.0
2020-12-21 14:45:00,44.41,44.44,44.4,44.4,27600.0,43.4048,43.4341,43.395,43.395,27600.0
2020-12-21 14:50:00,44.41,44.43,44.39,44.42,35952.0,43.4048,43.4243,43.3853,43.4146,35952.0
2020-12-21 14:55:00,44.42,44.43,44.31,44.33,89112.0,43.4146,43.4243,43.3071,43.3266,89112.0
2020-12-21 15:00:00,44.34,44.38,44.32,44.33,31500.0,43.3364,43.3755,43.3168,43.3266,31500.0
2020-12-21 15:05:00,44.33,44.34,44.21,44.21,38662.0,43.3266,43.3364,43.2093,43.2093,38662.0
2020-12-21 15:10:00,44.21,44.28,44.17,44.27,115998.0,43.2093,43.2777,43.1702,43.268,115998.0
2020-12-21 15:15:00,44.24,44.25,44.19,44.22,28980.0,43.2386,43.2484,43.1898,43.2191,28980.0
2020-12-21 15:20:00,44.22,44.23,44.18,44.22,30242.0,43.2191,43.2289,43.18,43.2191,30242.0
2020-12-21 15:25:00,44.22,44.26,44.21,44.26,63754.0,43.2191,43.2582,43.2093,43.2582,63754.0
2020-12-21 15:30:00,44.24,44.26,44.06,44.07,82484.0,43.2386,43.2582,43.0627,43.0725,82484.0
2020-12-21 15:35:00,44.07,44.21,44.06,44.21,95930.0,43.0725,43.2093,43.0627,43.2093,95930.0
2020-12-21 15:40:00,44.22,44.26,44.12,44.12,103052.0,43.2191,43.2582,43.1214,43.1214,103052.0
2020-12-21 15:45:00,44.12,44.18,44.09,44.13,84300.0,43.1214,43.18,43.092,43.1311,84300.0
2020-12-21 15:50:00,44.12,44.15,43.98,44.15,123744.0,43.1214,43.1507,42.9845,43.1507,123744.0
2020-12-21 15:55:00,44.16,44.37,44.15,44.31,234448.0,43.1605,43.3657,43.1507,43.3071,234448.0
2020-12-22 09:30:00,44.36,44.36,44.16,44.17,95662.0,43.3559,43.3559,43.1605,43.1702,95662.0
2020-12-22 09:35:00,44.18,44.23,44.16,44.22,40964.0,43.18,43.2289,43.1605,43.2191,40964.0
2020-12-22 09:40:00,44.26,44.29,44.17,44.29,12620.0,43.2582,43.2875,43.1702,43.2875,12620.0
2020-12-22 09:45:00,44.29,44.33,44.28,44.31,11088.0,43.2875,43.3266,43.2777,43.3071,11088.0
2020-12-22 09:50:00,44.3,44.3,44.19,44.26,47910.0,43.2973,43.2973,43.1898,43.2582,47910.0
2020-12-22 09:55:00,44.26,44.3,44.22,44.22,13632.0,43.2582,43.2973,43.2191,43.2191,13632.0
2020-12-22 10:00:00,44.27,44.27,44.11,44.18,47540.0,43.268,43.268,43.1116,43.18,47540.0
2020-12-22 10:05:00,44.18,44.34,44.16,44.34,15134.0,43.18,43.3364,43.1605,43.3364,15134.0
2020-12-22 10:10:00,44.34,44.34,44.09,44.12,113026.0,43.3364,43.3364,43.092,43.1214,113026.0
2020-12-22 10:15:00,44.13,44.25,44.13,44.19,43924.0,43.1311,43.2484,43.1311,43.1898,43924.0
2020-12-22 10:20:00,44.21,44.27,44.18,44.26,32486.0,43.2093,43.268,43.18,43.2582,32486.0
2020-12-22 10:25:00,44.26,44.3,44.22,44.29,20530.0,43.2582,43.2973,43.2191,43.2875,20530.0
2020-12-22 10:30:00,44.32,44.4,44.29,44.35,31838.0,43.3168,43.395,43.2875,43.3462,31838.0
2020-12-22 10:35:00,44.37,44.37,44.34,44.35,9354.0,43.3657,43.3657,43.3364,43.3462,9354.0
2020-12-22 10:40:00,44.35,44.38,44.32,44.32,19192.0,43.3462,43.3755,43.3168,43.3168,19192.0
2020-12-22 10:45:00,44.34,44.35,44.2,44.21,35114.0,43.3364,43.3462,43.1996,43.2093,35114.0
2020-12-22 10:50:00,44.2,44.26,44.19,44.26,5070.0,43.1996,43.2582,43.1898,43.2582,5070.0
2020-12-22 10:55:00,44.24,44.27,44.22,44.27,29936.0,43.2386,43.268,43.2191,43.268,29936.0
2020-12-22 11:00:00,44.26,44.26,44.15,44.2,5604.0,43.2582,43.2582,43.1507,43.1996,5604.0
2020-12-22 11:05:00,44.23,44.27,44.23,44.27,10994.0,43.2289,43.268,43.2289,43.268,10994.0
2020-12-22 11:10:00,44.3,44.3,44.22,44.27,15874.0,43.2973,43.2973,43.2191,43.268,15874.0
2020-12-22 11:15:00,44.27,44.34,44.25,44.34,7716.0,43.268,43.3364,43.2484,43.3364,7716.0
2020-12-22 11:20:00,44.24,44.26,44.23,44.25,11502.0,43.2386,43.2582,43.2289,43.2484,11502.0
2020-12-22 11:25:00,44.22,44.24,44.22,44.23,5198.0,43.2191,43.2386,43.2191,43.2289,5198.0
2020-12-22 11:30:00,44.24,44.24,44.1,44.1,18170.0,43.2386,43.2386,43.1018,43.1018,18170.0
2020-12-22 11:35:00,44.1,44.1,43.97,44.03,49898.0,43.1018,43.1018,42.9748,43.0334,49898.0
2020-12-22 11:40:00,44.02,44.03,43.85,43.92,30288.0,43.0236,43.0334,42.8575,42.9259,30288.0
2020-12-22 11:45:00,43.91,44.02,43.88,43.99,73316.0,42.9161,43.0236,42.8868,42.9943,73316.0
2020-12-22 11:50:00,43.98,44.02,43.92,44.02,21084.0,42.9845,43.0236,42.9259,43.0236,21084.0
2020-12-22 11:55:00,44.02,44.1,44.02,44.09,16270.0,43.0236,43.1018,43.0236,43.092,16270.0
2020-12-22 12:00:00,44.09,44.13,44.09,44.13,3848.0,43.092,43.1311,43.092,43.1311,3848.0
2020-12-22 12:05:00,44.13,44.15,44.1,44.1,9290.0,43.1311,43.1507,43.1018,43.1018,9290.0
2020-12-22 12:10:00,44.1,44.18,44.09,44.18,14532.0,43.1018,43.18,43.092,43.18,14532.0
2020-12-22 12:15:00,44.2,44.2,44.17,44.18,7180.0,43.1996,43.1996,43.1702,43.18,7180.0
2020-12-22 12:20:00,44.18,44.2,44.17,44.17,6866.0,43.18,43.1996,43.1702,43.1702,6866.0
2020-12-22 12:25:00,44.15,44.15,44.1,44.1,10690.0,43.1507,43.1507,43.1018,43.1018,10690.0
2020-12-22 12:30:00,44.12,44.13,44.1,44.12,3034.0,43.1214,43.1311,43.1018,43.1214,3034.0
2020-12-22 12:35:00,44.16,44.19,44.13,44.16,7812.0,43.1605,43.1898,43.1311,43.1605,7812.0
2020-12-22 12:40:00,44.18,44.22,44.17,44.22,10150.0,43.18,43.2191,43.1702,43.2191,10150.0
2020-12-22 12:45:00,44.22,44.23,44.19,44.22,6620.0,43.2191,43.2289,43.1898,43.2191,6620.0
2020-12-22 12:50:00,44.21,44.21,44.21,44.21,1944.0,43.2093,43.2093,43.2093,43.2093,1944.0
2020-12-22 12:55:00,44.21,44.21,44.15,44.18,12842.0,43.2093,43.2093,43.1507,43.18,12842.0
2020-12-22 13:00:00,44.22,44.25,44.2,44.21,1200.0,43.2191,43.2484,43.1996,43.2093,1200.0
2020-12-22 13:05:00,44.24,44.24,44.23,44.23,4998.0,43.2386,43.2386,43.2289,43.2289,4998.0
2020-12-22 13:10:00,44.22,44.27,44.22,44.27,30268.0,43.2191,43.268,43.2191,43.268,30268.0
2020-12-22 13:15:00,44.28,44.29,44.28,44.29,4800.0,43.2777,43.2875,43.2777,43.2875,4800.0
2020-12-22 13:20:00,44.29,44.29,44.27,44.27,22300.0,43.2875,43.2875,43.268,43.268,22300.0
2020-12-22 13:25:00,44.27,44.29,44.27,44.27,2000.0,43.268,43.2875,43.268,43.268,2000.0
2020-12-22 13:30:00,44.28,44.31,44.28,44.31,1638.0,43.2777,43.3071,43.2777,43.3071,1638.0
2020-12-22 13:35:00,44.32,44.36,44.32,44.35,15552.0,43.3168,43.3559,43.3168,43.3462,15552.0
2020-12-22 13:40:00,44.32,44.32,44.29,44.29,90306.0,43.3168,43.3168,43.2875,43.2875,90306.0
2020-12-22 13:45:00,44.32,44.34,44.3,44.32,728340.0,43.3168,43.3364,43.2973,43.3168,728340.0
2020-12-22 13:50:00,44.33,44.36,44.32,44.35,94746.0,43.3266,43.3559,43.3168,43.3462,94746.0
2020-12-22 13:55:00,44.36,44.39,44.32,44.33,91588.0,43.3559,43.3853,43.3168,43.3266,91588.0
2020-12-22 14:00:00,44.36,44.36,44.33,44.35,80194.0,43.3559,43.3559,43.3266,43.3462,80194.0
2020-12-22 14:05:00,44.35,44.36,44.27,44.3,120238.0,43.3462,43.3559,43.268,43.2973,120238.0
2020-12-22 14:10:00,44.31,44.33,44.27,44.31,74632.0,43.3071,43.3266,43.268,43.3071,74632.0
2020-12-22 14:15:00,44.31,44.33,44.29,44.33,76332.0,43.3071,43.3266,43.2875,43.3266,76332.0
2020-12-22 14:20:00,44.33,44.35,44.29,44.31,84220.0,43.3266,43.3462,43.2875,43.3071,84220.0
2020-12-22 14:25:00,44.31,44.33,44.28,44.32,59930.0,43.3071,43.3266,43.2777,43.3168,59930.0
2020-12-22 14:30:00,44.33,44.33,44.27,44.3,97534.0,43.3266,43.3266,43.268,43.2973,97534.0
2020-12-22 14:35:00,44.3,44.3,44.18,44.18,92290.0,43.2973,43.2973,43.18,43.18,92290.0
2020-12-22 14:40:00,44.16,44.2,44.15,44.18,15722.0,43.1605,43.1996,43.1507,43.18,15722.0
2020-12-22 14:45:00,44.19,44.22,44.14,44.22,21444.0,43.1898,43.2191,43.1409,43.2191,21444.0
2020-12-22 14:50:00,44.23,44.25,44.18,44.18,7084.0,43.2289,43.2484,43.18,43.18,7084.0
2020-12-22 14:55:00,44.2,44.23,44.19,44.23,4980.0,43.1996,43.2289,43.1898,43.2289,4980.0
2020-12-22 15:00:00,44.21,44.24,44.21,44.24,4960.0,43.2093,43.2386,43.2093,43.2386,4960.0
2020-12-22 15:05:00,44.22,44.22,44.13,44.13,17340.0,43.2191,43.2191,43.1311,43.1311,17340.0
2020-12-22 15:10:00,44.13,44.17,44.09,44.16,49894.0,43.1311,43.1702,43.092,43.1605,49894.0
2020-12-22 15:15:00,44.15,44.16,44.13,44.14,7656.0,43.1507,43.1605,43.1311,43.1409,7656.0
2020-12-22 15:20:00,44.13,44.16,44.12,44.13,5982.0,43.1311,43.1605,43.1214,43.1311,5982.0
2020-12-22 15:25:00,44.12,44.12,44.07,44.08,53414.0,43.1214,43.1214,43.0725,43.0823,53414.0
2020-12-22 15:30:00,44.08,44.12,44.03,44.09,80938.0,43.0823,43.1214,43.0334,43.092,80938.0
2020-12-22 15:35:00,44.09,44.1,44.03,44.04,14424.0,43.092,43.1018,43.0334,43.0432,14424.0
2020-12-22 15:40:00,44.04,44.08,43.99,44.07,24606.0,43.0432,43.0823,42.9943,43.0725,24606.0
2020-12-22 15:45:00,44.06,44.16,44.06,44.08,62064.0,43.0627,43.1605,43.0627,43.0823,62064.0
2020-12-22 15:50:00,44.02,44.12,44.02,44.09,89170.0,43.0236,43.1214,43.0236,43.092,89170.0
2020-12-22 15:55:00,44.09,44.15,44.07,44.1,125398.0,43.092,43.1507,43.0725,43.1018,125398.0
2020-12-23 09:30:00,44.33,44.44,44.33,44.4,248096.0,43.3679,43.4755,43.3679,43.4364,248096.0
2020-12-23 09:35:00,44.4,44.54,44.38,44.47,51406.0,43.4364,43.5734,43.4168,43.5049,51406.0
2020-12-23 09:40:00,44.48,44.5,44.42,44.44,85066.0,43.5147,43.5342,43.456,43.4755,85066.0
2020-12-23 09:45:00,44.45,44.47,44.35,44.47,84058.0,43.4853,43.5049,43.3875,43.5049,84058.0
2020-12-23 09:50:00,44.46,44.56,44.46,44.52,66792.0,43.4951,43.5929,43.4951,43.5538,66792.0
2020-12-23 09:55:00,44.49,44.52,44.44,44.5,65026.0,43.5245,43.5538,43.4755,43.5342,65026.0
2020-12-23 10:00:00,44.49,44.54,44.47,44.5,37400.0,43.5245,43.5734,43.5049,43.5342,37400.0
2020-12-23 10:05:00,44.51,44.55,44.44,44.47,53556.0,43.544,43.5831,43.4755,43.5049,53556.0
2020-12-23 10:10:00,44.48,44.49,44.45,44.48,11718.0,43.5147,43.5245,43.4853,43.5147,11718.0
2020-12-23 10:15:00,44.49,44.49,44.35,44.38,36814.0,43.5245,43.5245,43.3875,43.4168,36814.0
2020-12-23 10:20:00,44.42,44.42,44.38,44.38,5646.0,43.456,43.456,43.4168,43.4168,5646.0
2020-12-23 10:25:00,44.38,44.43,44.38,44.41,15410.0,43.4168,43.4658,43.4168,43.4462,15410.0
2020-12-23 10:30:00,44.39,44.45,44.38,44.44,29930.0,43.4266,43.4853,43.4168,43.4755,29930.0
2020-12-23 10:35:00,44.45,44.49,44.42,44.48,68150.0,43.4853,43.5245,43.456,43.5147,68150.0
2020-12-23 10:40:00,44.48,44.48,44.41,44.44,16504.0,43.5147,43.5147,43.4462,43.4755,16504.0
2020-12-23 10:45:00,44.42,44.44,44.42,44.44,2826.0,43.456,43.4755,43.456,43.4755,2826.0
2020-12-23 10:50:00,44.45,44.46,44.38,44.41,11830.0,43.4853,43.4951,43.4168,43.4462,11830.0
2020-12-23 10:55:00,44.43,44.46,44.42,44.46,8778.0,43.4658,43.4951,43.456,43.4951,8778.0
2020-12-23 11:00:00,44.46,44.47,44.42,44.47,277610.0,43.4951,43.5049,43.456,43.5049,277610.0
2020-12-23 11:05:00,44.49,44.51,44.46,44.46,12954.0,43.5245,43.544,43.4951,43.4951,12954.0
2020-12-23 11:10:00,44.48,44.54,44.48,44.51,141724.0,43.5147,43.5734,43.5147,43.544,141724.0
2020-12-23 11:15:00,44.49,44.52,44.47,44.48,7522.0,43.5245,43.5538,43.5049,43.5147,7522.0
2020-12-23 11:20:00,44.52,44.52,44.48,44.48,3522.0,43.5538,43.5538,43.5147,43.5147,3522.0
2020-12-23 11:25:00,44.48,44.5,44.46,44.46,13180.0,43.5147,43.5342,43.4951,43.4951,13180.0
2020-12-23 11:30:00,44.48,44.49,44.45,44.47,23370.0,43.5147,43.5245,43.4853,43.5049,23370.0
2020-12-23 11:35:00,44.48,44.48,44.44,44.44,87164.0,43.5147,43.5147,43.4755,43.4755,87164.0
2020-12-23 11:40:00,44.45,44.48,44.44,44.48,13798.0,43.4853,43.5147,43.4755,43.5147,13798.0
2020-12-23 11:45:00,44.47,44.5,44.47,44.5,9144.0,43.5049,43.5342,43.5049,43.5342,9144.0
2020-12-23 11:50:00,44.52,44.53,44.5,44.51,10210.0,43.5538,43.5636,43.5342,43.544,10210.0
2020-12-23 11:55:00,44.51,44.54,44.51,44.53,6090.0,43.544,43.5734,43.544,43.5636,6090.0
2020-12-23 12:00:00,44.55,44.56,44.54,44.56,23282.0,43.5831,43.5929,43.5734,43.5929,23282.0
2020-12-23 12:05:00,44.55,44.55,44.51,44.52,17030.0,43.5831,43.5831,43.544,43.5538,17030.0
2020-12-23 12:10:00,44.53,44.58,44.52,44.58,8336.0,43.5636,43.6125,43.5538,43.6125,8336.0
2020-12-23 12:15:00,44.58,44.58,44.55,44.57,3182.0,43.6125,43.6125,43.5831,43.6027,3182.0
2020-12-23 12:20:00,44.56,44.56,44.52,44.52,4242.0,43.5929,43.5929,43.5538,43.5538,4242.0
2020-12-23 12:25:00,44.52,44.53,44.52,44.53,8988.0,43.5538,43.5636,43.5538,43.5636,8988.0
2020-12-23 12:30:00,44.54,44.58,44.54,44.58,15746.0,43.5734,43.6125,43.5734,43.6125,15746.0
2020-12-23 12:35:00,44.58,44.59,44.56,44.56,16368.0,43.6125,43.6223,43.5929,43.5929,16368.0
2020-12-23 12:40:00,44.58,44.6,44.58,44.6,6118.0,43.6125,43.6321,43.6125,43.6321,6118.0
2020-12-23 12:45:00,44.59,44.6,44.58,44.58,12804.0,43.6223,43.6321,43.6125,43.6125,12804.0
2020-12-23 12:50:00,44.58,44.59,44.57,44.57,7704.0,43.6125,43.6223,43.6027,43.6027,7704.0
2020-12-23 12:55:00,44.58,44.59,44.58,44.58,1908.0,43.6125,43.6223,43.6125,43.6125,1908.0
2020-12-23 13:00:00,44.58,44.59,44.58,44.59,9602.0,43.6125,43.6223,43.6125,43.6223,9602.0
2020-12-23 13:05:00,44.6,44.62,44.59,44.61,18842.0,43.6321,43.6516,43.6223,43.6418,18842.0
2020-12-23 13:10:00,44.6,44.64,44.6,44.64,48242.0,43.6321,43.6712,43.6321,43.6712,48242.0
2020-12-23 13:15:00,44.62,44.63,44.6,44.6,14698.0,43.6516,43.6614,43.6321,43.6321,14698.0
2020-12-23 13:20:00,44.6,44.61,44.59,44.6,3100.0,43.6321,43.6418,43.6223,43.6321,3100.0
2020-12-23 13:25:00,44.6,44.63,44.59,44.62,6006.0,43.6321,43.6614,43.6223,43.6516,6006.0
2020-12-23 13:30:00,44.62,44.62,44.6,44.61,15700.0,43.6516,43.6516,43.6321,43.6418,15700.0
2020-12-23 13:35:00,44.62,44.63,44.61,44.63,16500.0,43.6516,43.6614,43.6418,43.6614,16500.0
2020-12-23 13:40:00,44.64,44.66,44.63,44.63,36806.0,43.6712,43.6908,43.6614,43.6614,36806.0
2020-12-23 13:45:00,44.64,44.65,44.63,44.65,12770.0,43.6712,43.681,43.6614,43.681,12770.0
2020-12-23 13:50:00,44.66,44.66,44.63,44.64,13686.0,43.6908,43.6908,43.6614,43.6712,13686.0
2020-12-23 13:55:00,44.63,44.63,44.61,44.61,17838.0,43.6614,43.6614,43.6418,43.6418,17838.0
2020-12-23 14:00:00,44.61,44.64,44.6,44.6,27618.0,43.6418,43.6712,43.6321,43.6321,27618.0
2020-12-23 14:05:00,44.6,44.61,44.59,44.6,12584.0,43.6321,43.6418,43.6223,43.6321,12584.0
2020-12-23 14:10:00,44.58,44.6,44.58,44.59,1948.0,43.6125,43.6321,43.6125,43.6223,1948.0
2020-12-23 14:15:00,44.59,44.6,44.56,44.56,7650.0,43.6223,43.6321,43.5929,43.5929,7650.0
2020-12-23 14:20:00,44.57,44.58,44.55,44.56,30266.0,43.6027,43.6125,43.5831,43.5929,30266.0
2020-12-23 14:25:00,44.55,44.55,44.52,44.52,9920.0,43.5831,43.5831,43.5538,43.5538,9920.0
2020-12-23 14:30:00,44.54,44.58,44.54,44.55,47000.0,43.5734,43.6125,43.5734,43.5831,47000.0
2020-12-23 14:35:00,44.55,44.59,44.55,44.57,6352.0,43.5831,43.6223,43.5831,43.6027,6352.0
2020-12-23 14:40:00,44.58,44.59,44.54,44.54,11210.0,43.6125,43.6223,43.5734,43.5734,11210.0
2020-12-23 14:45:00,44.54,44.55,44.53,44.55,12624.0,43.5734,43.5831,43.5636,43.5831,12624.0
2020-12-23 14:50:00,44.55,44.55,44.51,44.51,33262.0,43.5831,43.5831,43.544,43.544,33262.0
2020-12-23 14:55:00,44.52,44.52,44.49,44.49,21848.0,43.5538,43.5538,43.5245,43.5245,21848.0
2020-12-23 15:00:00,44.49,44.51,44.48,44.49,21630.0,43.5245,43.544,43.5147,43.5245,21630.0
2020-12-23 15:05:00,44.49,44.49,44.49,44.49,9188.0,43.5245,43.5245,43.5245,43.5245,9188.0
2020-12-23 15:10:00,44.5,44.55,44.5,44.52,7864.0,43.5342,43.5831,43.5342,43.5538,7864.0
2020-12-23 15:15:00,44.52,44.54,44.51,44.52,12564.0,43.5538,43.5734,43.544,43.5538,12564.0
2020-12-23 15:20:00,44.52,44.52,44.49,44.49,24498.0,43.5538,43.5538,43.5245,43.5245,24498.0
2020-12-23 15:25:00,44.49,44.5,44.46,44.46,21540.0,43.5245,43.5342,43.4951,43.4951,21540.0
2020-12-23 15:30:00,44.47,44.47,44.46,44.46,13290.0,43.5049,43.5049,43.4951,43.4951,13290.0
2020-12-23 15:35:00,44.49,44.51,44.46,44.48,24500.0,43.5245,43.544,43.4951,43.5147,24500.0
2020-12-23 15:40:00,44.47,44.52,44.46,44.52,14484.0,43.5049,43.5538,43.4951,43.5538,14484.0
2020-12-23 15:45:00,44.52,44.54,44.47,44.48,91546.0,43.5538,43.5734,43.5049,43.5147,91546.0
2020-12-23 15:50:00,44.46,44.46,44.27,44.32,473714.0,43.4951,43.4951,43.3092,43.3581,473714.0
2020-12-23 15:55:00,44.33,44.35,44.13,44.17,186122.0,43.3679,43.3875,43.1723,43.2114,186122.0
2020-12-24 09:30:00,44.28,44.39,44.27,44.38,51596.0,43.319,43.4266,43.3092,43.4168,51596.0
2020-12-24 09:35:00,44.38,44.4,44.32,44.37,25012.0,43.4168,43.4364,43.3581,43.4071,25012.0
2020-12-24 09:40:00,44.37,44.4,44.36,44.39,20956.0,43.4071,43.4364,43.3973,43.4266,20956.0
2020-12-24 09:45:00,44.37,44.39,44.32,44.32,26036.0,43.4071,43.4266,43.3581,43.3581,26036.0
2020-12-24 09:50:00,44.33,44.35,44.3,44.35,13396.0,43.3679,43.3875,43.3386,43.3875,13396.0
2020-12-24 09:55:00,44.34,44.37,44.33,44.37,30616.0,43.3777,43.4071,43.3679,43.4071,30616.0
2020-12-24 10:00:00,44.37,44.38,44.34,44.34,18794.0,43.4071,43.4168,43.3777,43.3777,18794.0
2020-12-24 10:05:00,44.35,44.4,44.33,44.37,18980.0,43.3875,43.4364,43.3679,43.4071,18980.0
2020-12-24 10:10:00,44.37,44.39,44.37,44.38,4676.0,43.4071,43.4266,43.4071,43.4168,4676.0
2020-12-24 10:15:00,44.37,44.4,44.37,44.4,4208.0,43.4071,43.4364,43.4071,43.4364,4208.0
2020-12-24 10:20:00,44.4,44.42,44.4,44.41,13752.0,43.4364,43.456,43.4364,43.4462,13752.0
2020-12-24 10:25:00,44.41,44.44,44.41,44.42,8500.0,43.4462,43.4755,43.4462,43.456,8500.0
2020-12-24 10:30:00,44.42,44.44,44.41,44.44,23422.0,43.456,43.4755,43.4462,43.4755,23422.0
2020-12-24 10:35:00,44.43,44.44,44.38,44.39,6462.0,43.4658,43.4755,43.4168,43.4266,6462.0
2020-12-24 10:40:00,44.4,44.41,44.38,44.38,4822.0,43.4364,43.4462,43.4168,43.4168,4822.0
2020-12-24 10:45:00,44.37,44.38,44.33,44.36,20862.0,43.4071,43.4168,43.3679,43.3973,20862.0
2020-12-24 10:50:00,44.37,44.38,44.35,44.35,41052.0,43.4071,43.4168,43.3875,43.3875,41052.0
2020-12-24 10:55:00,44.36,44.36,44.31,44.32,13316.0,43.3973,43.3973,43.3484,43.3581,13316.0
2020-12-24 11:00:00,44.31,44.34,44.29,44.34,39504.0,43.3484,43.3777,43.3288,43.3777,39504.0
2020-12-24 11:05:00,44.34,44.35,44.34,44.35,3648.0,43.3777,43.3875,43.3777,43.3875,3648.0
2020-12-24 11:10:00,44.35,44.4,44.35,44.38,5606.0,43.3875,43.4364,43.3875,43.4168,5606.0
2020-12-24 11:15:00,44.38,44.38,44.33,44.33,4998.0,43.4168,43.4168,43.3679,43.3679,4998.0
2020-12-24 11:20:00,44.34,44.37,44.32,44.32,10044.0,43.3777,43.4071,43.3581,43.3581,10044.0
2020-12-24 11:25:00,44.33,44.34,44.27,44.28,12966.0,43.3679,43.3777,43.3092,43.319,12966.0
2020-12-24 11:30:00,44.27,44.31,44.23,44.3,49988.0,43.3092,43.3484,43.2701,43.3386,49988.0
2020-12-24 11:35:00,44.31,44.31,44.27,44.27,11572.0,43.3484,43.3484,43.3092,43.3092,11572.0
2020-12-24 11:40:00,44.26,44.29,44.26,44.28,1400.0,43.2994,43.3288,43.2994,43.319,1400.0
2020-12-24 11:45:00,44.25,44.26,44.21,44.21,7646.0,43.2897,43.2994,43.2505,43.2505,7646.0
2020-12-24 11:50:00,44.22,44.26,44.19,44.23,15516.0,43.2603,43.2994,43.231,43.2701,15516.0
2020-12-24 11:55:00,44.23,44.24,44.22,44.22,6612.0,43.2701,43.2799,43.2603,43.2603,6612.0
2020-12-24 12:00:00,44.24,44.24,44.15,44.15,33266.0,43.2799,43.2799,43.1918,43.1918,33266.0
2020-12-24 12:05:00,44.15,44.24,44.15,44.24,14970.0,43.1918,43.2799,43.1918,43.2799,14970.0
2020-12-24 12:10:00,44.24,44.29,44.23,44.29,5686.0,43.2799,43.3288,43.2701,43.3288,5686.0
2020-12-24 12:15:00,44.26,44.27,44.21,44.24,5894.0,43.2994,43.3092,43.2505,43.2799,5894.0
2020-12-24 12:20:00,44.25,44.25,44.21,44.24,4584.0,43.2897,43.2897,43.2505,43.2799,4584.0
2020-12-24 12:25:00,44.25,44.31,44.24,44.31,9724.0,43.2897,43.3484,43.2799,43.3484,9724.0
2020-12-24 12:30:00,44.33,44.38,44.32,44.38,22430.0,43.3679,43.4168,43.3581,43.4168,22430.0
2020-12-24 12:35:00,44.35,44.36,44.34,44.35,8020.0,43.3875,43.3973,43.3777,43.3875,8020.0
2020-12-24 12:40:00,44.35,44.35,44.32,44.35,26758.0,43.3875,43.3875,43.3581,43.3875,26758.0
2020-12-24 12:45:00,44.35,44.42,44.35,44.42,20600.0,43.3875,43.456,43.3875,43.456,20600.0
2020-12-24 12:50:00,44.42,44.48,44.42,44.43,73044.0,43.456,43.5147,43.456,43.4658,73044.0
2020-12-24 12:55:00,44.43,44.51,44.42,44.51,78744.0,43.4658,43.544,43.456,43.544,78744.0
2020-12-28 09:30:00,45.18,45.18,44.99,45.05,181674.0,44.1995,44.1995,44.0136,44.0723,181674.0
2020-12-28 09:35:00,45.07,45.09,45.02,45.03,67804.0,44.0919,44.1114,44.0429,44.0527,67804.0
2020-12-28 09:40:00,45.05,45.1,45.03,45.09,31918.0,44.0723,44.1212,44.0527,44.1114,31918.0
2020-12-28 09:45:00,45.09,45.15,45.06,45.12,76596.0,44.1114,44.1701,44.0821,44.1408,76596.0
2020-12-28 09:50:00,45.1,45.12,45.05,45.1,25140.0,44.1212,44.1408,44.0723,44.1212,25140.0
2020-12-28 09:55:00,45.09,45.1,45.08,45.09,11498.0,44.1114,44.1212,44.1016,44.1114,11498.0
2020-12-28 10:00:00,45.1,45.12,45.09,45.11,8210.0,44.1212,44.1408,44.1114,44.131,8210.0
2020-12-28 10:05:00,45.12,45.12,45.02,45.06,23514.0,44.1408,44.1408,44.0429,44.0821,23514.0
2020-12-28 10:10:00,45.07,45.17,45.07,45.11,53770.0,44.0919,44.1897,44.0919,44.131,53770.0
2020-12-28 10:15:00,45.11,45.13,45.1,45.12,21296.0,44.131,44.1506,44.1212,44.1408,21296.0
2020-12-28 10:20:00,45.1,45.22,45.1,45.22,53172.0,44.1212,44.2386,44.1212,44.2386,53172.0
2020-12-28 10:25:00,45.24,45.25,45.19,45.23,35128.0,44.2582,44.268,44.2093,44.2484,35128.0
2020-12-28 10:30:00,45.24,45.27,45.23,45.26,111776.0,44.2582,44.2875,44.2484,44.2777,111776.0
2020-12-28 10:35:00,45.28,45.28,45.26,45.27,43844.0,44.2973,44.2973,44.2777,44.2875,43844.0
2020-12-28 10:40:00,45.27,45.31,45.26,45.27,15066.0,44.2875,44.3267,44.2777,44.2875,15066.0
2020-12-28 10:45:00,45.27,45.28,45.24,45.25,23166.0,44.2875,44.2973,44.2582,44.268,23166.0
2020-12-28 10:50:00,45.27,45.3,45.27,45.27,14056.0,44.2875,44.3169,44.2875,44.2875,14056.0
2020-12-28 10:55:00,45.27,45.27,45.25,45.26,12172.0,44.2875,44.2875,44.268,44.2777,12172.0
2020-12-28 11:00:00,45.26,45.27,45.23,45.23,12866.0,44.2777,44.2875,44.2484,44.2484,12866.0
2020-12-28 11:05:00,45.23,45.24,45.22,45.24,23732.0,44.2484,44.2582,44.2386,44.2582,23732.0
2020-12-28 11:10:00,45.24,45.24,45.21,45.21,38840.0,44.2582,44.2582,44.2288,44.2288,38840.0
2020-12-28 11:15:00,45.21,45.21,45.19,45.21,14414.0,44.2288,44.2288,44.2093,44.2288,14414.0
2020-12-28 11:20:00,45.2,45.22,45.19,45.22,13450.0,44.219,44.2386,44.2093,44.2386,13450.0
2020-12-28 11:25:00,45.21,45.22,45.2,45.22,19620.0,44.2288,44.2386,44.219,44.2386,19620.0
2020-12-28 11:30:00,45.23,45.23,45.21,45.21,10316.0,44.2484,44.2484,44.2288,44.2288,10316.0
2020-12-28 11:35:00,45.19,45.21,45.19,45.21,6880.0,44.2093,44.2288,44.2093,44.2288,6880.0
2020-12-28 11:40:00,45.21,45.23,45.21,45.22,10422.0,44.2288,44.2484,44.2288,44.2386,10422.0
2020-12-28 11:45:00,45.23,45.24,45.22,45.23,32708.0,44.2484,44.2582,44.2386,44.2484,32708.0
2020-12-28 11:50:00,45.21,45.22,45.19,45.2,23688.0,44.2288,44.2386,44.2093,44.219,23688.0
2020-12-28 11:55:00,45.2,45.2,45.19,45.2,7604.0,44.219,44.219,44.2093,44.219,7604.0
2020-12-28 12:00:00,45.2,45.21,45.19,45.21,6172.0,44.219,44.2288,44.2093,44.2288,6172.0
2020-12-28 12:05:00,45.22,45.23,45.21,45.22,19880.0,44.2386,44.2484,44.2288,44.2386,19880.0
2020-12-28 12:10:00,45.23,45.24,45.22,45.22,62372.0,44.2484,44.2582,44.2386,44.2386,62372.0
2020-12-28 12:15:00,45.23,45.24,45.22,45.22,12486.0,44.2484,44.2582,44.2386,44.2386,12486.0
2020-12-28 12:20:00,45.21,45.22,45.2,45.22,8664.0,44.2288,44.2386,44.219,44.2386,8664.0
2020-12-28 12:25:00,45.22,45.24,45.22,45.24,5264.0,44.2386,44.2582,44.2386,44.2582,5264.0
2020-12-28 12:30:00,45.25,45.26,45.25,45.25,8888.0,44.268,44.2777,44.268,44.268,8888.0
2020-12-28 12:35:00,45.24,45.26,45.24,45.25,16310.0,44.2582,44.2777,44.2582,44.268,16310.0
2020-12-28 12:40:00,45.26,45.27,45.25,45.27,5472.0,44.2777,44.2875,44.268,44.2875,5472.0
2020-12-28 12:45:00,45.27,45.27,45.24,45.25,3308.0,44.2875,44.2875,44.2582,44.268,3308.0
2020-12-28 12:50:00,45.24,45.26,45.24,45.24,3218.0,44.2582,44.2777,44.2582,44.2582,3218.0
2020-12-28 12:55:00,45.25,45.25,45.21,45.24,40884.0,44.268,44.268,44.2288,44.2582,40884.0
2020-12-28 13:00:00,45.24,45.25,45.23,45.24,7872.0,44.2582,44.268,44.2484,44.2582,7872.0
2020-12-28 13:05:00,45.25,45.26,45.24,45.25,15086.0,44.268,44.2777,44.2582,44.268,15086.0
2020-12-28 13:10:00,45.24,45.27,45.24,45.26,3600.0,44.2582,44.2875,44.2582,44.2777,3600.0
2020-12-28 13:15:00,45.27,45.27,45.24,45.25,4184.0,44.2875,44.2875,44.2582,44.268,4184.0
2020-12-28 13:20:00,45.25,45.27,45.24,45.24,6486.0,44.268,44.2875,44.2582,44.2582,6486.0
2020-12-28 13:25:00,45.25,45.26,45.25,45.26,3274.0,44.268,44.2777,44.268,44.2777,3274.0
2020-12-28 13:30:00,45.26,45.27,45.26,45.27,9224.0,44.2777,44.2875,44.2777,44.2875,9224.0
2020-12-28 13:35:00,45.27,45.3,45.27,45.29,27170.0,44.2875,44.3169,44.2875,44.3071,27170.0
2020-12-28 13:40:00,45.28,45.3,45.27,45.3,11576.0,44.2973,44.3169,44.2875,44.3169,11576.0
2020-12-28 13:45:00,45.3,45.3,45.27,45.27,20442.0,44.3169,44.3169,44.2875,44.2875,20442.0
2020-12-28 13:50:00,45.27,45.29,45.26,45.29,39858.0,44.2875,44.3071,44.2777,44.3071,39858.0
2020-12-28 13:55:00,45.28,45.29,45.28,45.29,10838.0,44.2973,44.3071,44.2973,44.3071,10838.0
2020-12-28 14:00:00,45.29,45.3,45.28,45.3,7430.0,44.3071,44.3169,44.2973,44.3169,7430.0
2020-12-28 14:05:00,45.31,45.31,45.3,45.3,1950.0,44.3267,44.3267,44.3169,44.3169,1950.0
2020-12-28 14:10:00,45.3,45.33,45.3,45.32,5542.0,44.3169,44.3462,44.3169,44.3364,5542.0
2020-12-28 14:15:00,45.32,45.35,45.31,45.35,13534.0,44.3364,44.3658,44.3267,44.3658,13534.0
2020-12-28 14:20:00,45.34,45.34,45.33,45.33,5110.0,44.356,44.356,44.3462,44.3462,5110.0
2020-12-28 14:25:00,45.34,45.34,45.32,45.33,4586.0,44.356,44.356,44.3364,44.3462,4586.0
2020-12-28 14:30:00,45.34,45.34,45.33,45.34,3448.0,44.356,44.356,44.3462,44.356,3448.0
2020-12-28 14:35:00,45.35,45.35,45.35,45.35,3982.0,44.3658,44.3658,44.3658,44.3658,3982.0
2020-12-28 14:40:00,45.35,45.37,45.35,45.37,6252.0,44.3658,44.3854,44.3658,44.3854,6252.0
2020-12-28 14:45:00,45.37,45.38,45.35,45.36,14040.0,44.3854,44.3951,44.3658,44.3756,14040.0
2020-12-28 14:50:00,45.35,45.35,45.33,45.33,13990.0,44.3658,44.3658,44.3462,44.3462,13990.0
2020-12-28 14:55:00,45.35,45.35,45.33,45.35,7730.0,44.3658,44.3658,44.3462,44.3658,7730.0
2020-12-28 15:00:00,45.34,45.36,45.34,45.36,17958.0,44.356,44.3756,44.356,44.3756,17958.0
2020-12-28 15:05:00,45.35,45.35,45.32,45.32,7556.0,44.3658,44.3658,44.3364,44.3364,7556.0
2020-12-28 15:10:00,45.33,45.34,45.32,45.33,27372.0,44.3462,44.356,44.3364,44.3462,27372.0
2020-12-28 15:15:00,45.34,45.35,45.33,45.35,7476.0,44.356,44.3658,44.3462,44.3658,7476.0
2020-12-28 15:20:00,45.34,45.34,45.33,45.33,10734.0,44.356,44.356,44.3462,44.3462,10734.0
2020-12-28 15:25:00,45.32,45.33,45.26,45.26,19502.0,44.3364,44.3462,44.2777,44.2777,19502.0
2020-12-28 15:30:00,45.27,45.27,45.24,45.25,10534.0,44.2875,44.2875,44.2582,44.268,10534.0
2020-12-28 15:35:00,45.24,45.27,45.23,45.24,12372.0,44.2582,44.2875,44.2484,44.2582,12372.0
2020-12-28 15:40:00,45.23,45.3,45.21,45.29,18776.0,44.2484,44.3169,44.2288,44.3071,18776.0
2020-12-28 15:45:00,45.29,45.32,45.27,45.27,25856.0,44.3071,44.3364,44.2875,44.2875,25856.0
2020-12-28 15:50:00,45.3,45.3,45.24,45.25,37212.0,44.3169,44.3169,44.2582,44.268,37212.0
2020-12-28 15:55:00,45.24,45.3,45.23,45.26,98514.0,44.2582,44.3169,44.2484,44.2777,98514.0
2020-12-29 09:30:00,45.66,45.71,45.63,45.68,99328.0,44.6691,44.718,44.6397,44.6886,99328.0
2020-12-29 09:35:00,45.71,45.71,45.59,45.62,65156.0,44.718,44.718,44.6006,44.6299,65156.0
2020-12-29 09:40:00,45.62,45.65,45.6,45.62,40672.0,44.6299,44.6593,44.6104,44.6299,40672.0
2020-12-29 09:45:00,45.63,45.66,45.62,45.64,41768.0,44.6397,44.6691,44.6299,44.6495,41768.0
2020-12-29 09:50:00,45.64,45.64,45.52,45.52,37376.0,44.6495,44.6495,44.5321,44.5321,37376.0
2020-12-29 09:55:00,45.51,45.52,45.27,45.35,106148.0,44.5223,44.5321,44.2875,44.3658,106148.0
2020-12-29 10:00:00,45.35,45.44,45.32,45.44,61758.0,44.3658,44.4538,44.3364,44.4538,61758.0
2020-12-29 10:05:00,45.42,45.42,45.35,45.38,91548.0,44.4343,44.4343,44.3658,44.3951,91548.0
2020-12-29 10:10:00,45.38,45.38,45.19,45.21,207824.0,44.3951,44.3951,44.2093,44.2288,207824.0
2020-12-29 10:15:00,45.22,45.29,45.2,45.27,152614.0,44.2386,44.3071,44.219,44.2875,152614.0
2020-12-29 10:20:00,45.27,45.41,45.27,45.4,43852.0,44.2875,44.4245,44.2875,44.4147,43852.0
2020-12-29 10:25:00,45.41,45.41,45.3,45.31,29422.0,44.4245,44.4245,44.3169,44.3267,29422.0
2020-12-29 10:30:00,45.31,45.34,45.29,45.33,47384.0,44.3267,44.356,44.3071,44.3462,47384.0
2020-12-29 10:35:00,45.31,45.4,45.31,45.35,25132.0,44.3267,44.4147,44.3267,44.3658,25132.0
2020-12-29 10:40:00,45.33,45.43,45.33,45.43,9982.0,44.3462,44.4441,44.3462,44.4441,9982.0
2020-12-29 10:45:00,45.42,45.42,45.37,45.37,8480.0,44.4343,44.4343,44.3854,44.3854,8480.0
2020-12-29 10:50:00,45.32,45.36,45.32,45.34,8390.0,44.3364,44.3756,44.3364,44.356,8390.0
2020-12-29 10:55:00,45.34,45.42,45.34,45.41,7478.0,44.356,44.4343,44.356,44.4245,7478.0
2020-12-29 11:00:00,45.4,45.41,45.32,45.32,14804.0,44.4147,44.4245,44.3364,44.3364,14804.0
2020-12-29 11:05:00,45.33,45.38,45.3,45.38,7444.0,44.3462,44.3951,44.3169,44.3951,7444.0
2020-12-29 11:10:00,45.37,45.37,45.28,45.28,3956.0,44.3854,44.3854,44.2973,44.2973,3956.0
2020-12-29 11:15:00,45.27,45.28,45.22,45.26,15060.0,44.2875,44.2973,44.2386,44.2777,15060.0
2020-12-29 11:20:00,45.26,45.35,45.26,45.33,2488.0,44.2777,44.3658,44.2777,44.3462,2488.0
2020-12-29 11:25:00,45.35,45.38,45.34,45.37,10508.0,44.3658,44.3951,44.356,44.3854,10508.0
2020-12-29 11:30:00,45.41,45.41,45.37,45.37,8810.0,44.4245,44.4245,44.3854,44.3854,8810.0
2020-12-29 11:35:00,45.38,45.44,45.38,45.42,7742.0,44.3951,44.4538,44.3951,44.4343,7742.0
2020-12-29 11:40:00,45.41,45.41,45.38,45.39,2238.0,44.4245,44.4245,44.3951,44.4049,2238.0
2020-12-29 11:45:00,45.38,45.4,45.35,45.39,17236.0,44.3951,44.4147,44.3658,44.4049,17236.0
2020-12-29 11:50:00,45.41,45.41,45.32,45.33,10070.0,44.4245,44.4245,44.3364,44.3462,10070.0
2020-12-29 11:55:00,45.34,45.35,45.34,45.35,7502.0,44.356,44.3658,44.356,44.3658,7502.0
2020-12-29 12:00:00,45.35,45.36,45.34,45.35,3216.0,44.3658,44.3756,44.356,44.3658,3216.0
2020-12-29 12:05:00,45.34,45.38,45.32,45.38,3708.0,44.356,44.3951,44.3364,44.3951,3708.0
2020-12-29 12:10:00,45.33,45.34,45.27,45.29,31276.0,44.3462,44.356,44.2875,44.3071,31276.0
2020-12-29 12:15:00,45.3,45.32,45.27,45.27,18266.0,44.3169,44.3364,44.2875,44.2875,18266.0
2020-12-29 12:20:00,45.27,45.27,45.21,45.21,8200.0,44.2875,44.2875,44.2288,44.2288,8200.0
2020-12-29 12:25:00,45.21,45.27,45.2,45.24,14670.0,44.2288,44.2875,44.219,44.2582,14670.0
2020-12-29 12:30:00,45.19,45.2,45.12,45.13,24838.0,44.2093,44.219,44.1408,44.1506,24838.0
2020-12-29 12:35:00,45.15,45.17,45.05,45.05,77098.0,44.1701,44.1897,44.0723,44.0723,77098.0
2020-12-29 12:40:00,45.1,45.14,45.08,45.09,29468.0,44.1212,44.1603,44.1016,44.1114,29468.0
2020-12-29 12:45:00,45.1,45.1,44.98,45.02,255820.0,44.1212,44.1212,44.0038,44.0429,255820.0
2020-12-29 12:50:00,45.02,45.02,44.95,44.98,655804.0,44.0429,44.0429,43.9745,44.0038,655804.0
2020-12-29 12:55:00,44.99,45.12,44.96,45.12,253816.0,44.0136,44.1408,43.9843,44.1408,253816.0
2020-12-29 13:00:00,45.11,45.11,45.04,45.05,44444.0,44.131,44.131,44.0625,44.0723,44444.0
2020-12-29 13:05:00,45.04,45.08,45.03,45.08,62040.0,44.0625,44.1016,44.0527,44.1016,62040.0
2020-12-29 13:10:00,45.04,45.09,45.03,45.09,73508.0,44.0625,44.1114,44.0527,44.1114,73508.0
2020-12-29 13:15:00,45.09,45.13,45.08,45.1,17928.0,44.1114,44.1506,44.1016,44.1212,17928.0
2020-12-29 13:20:00,45.11,45.14,45.1,45.11,45216.0,44.131,44.1603,44.1212,44.131,45216.0
2020-12-29 13:25:00,45.11,45.15,45.1,45.14,9994.0,44.131,44.1701,44.1212,44.1603,9994.0
2020-12-29 13:30:00,45.13,45.15,45.11,45.13,57084.0,44.1506,44.1701,44.131,44.1506,57084.0
2020-12-29 13:35:00,45.13,45.13,45.09,45.1,466732.0,44.1506,44.1506,44.1114,44.1212,466732.0
2020-12-29 13:40:00,45.12,45.12,45.09,45.1,280726.0,44.1408,44.1408,44.1114,44.1212,280726.0
2020-12-29 13:45:00,45.1,45.13,45.1,45.13,91728.0,44.1212,44.1506,44.1212,44.1506,91728.0
2020-12-29 13:50:00,45.13,45.19,45.12,45.19,97986.0,44.1506,44.2093,44.1408,44.2093,97986.0
2020-12-29 13:55:00,45.19,45.2,45.17,45.17,74828.0,44.2093,44.219,44.1897,44.1897,74828.0
2020-12-29 14:00:00,45.16,45.17,45.06,45.1,157842.0,44.1799,44.1897,44.0821,44.1212,157842.0
2020-12-29 14:05:00,45.12,45.13,45.07,45.08,112948.0,44.1408,44.1506,44.0919,44.1016,112948.0
2020-12-29 14:10:00,45.07,45.08,45.01,45.02,138300.0,44.0919,44.1016,44.0332,44.0429,138300.0
2020-12-29 14:15:00,45.05,45.05,44.99,45.04,63774.0,44.0723,44.0723,44.0136,44.0625,63774.0
2020-12-29 14:20:00,45.04,45.06,45.0,45.05,60154.0,44.0625,44.0821,44.0234,44.0723,60154.0
2020-12-29 14:25:00,45.05,45.05,44.99,44.99,75116.0,44.0723,44.0723,44.0136,44.0136,75116.0
2020-12-29 14:30:00,44.99,45.02,44.99,44.99,9924.0,44.0136,44.0429,44.0136,44.0136,9924.0
2020-12-29 14:35:00,44.99,45.03,44.96,45.02,66790.0,44.0136,44.0527,43.9843,44.0429,66790.0
2020-12-29 14:40:00,45.0,45.02,44.99,45.01,3400.0,44.0234,44.0429,44.0136,44.0332,3400.0
2020-12-29 14:45:00,45.01,45.01,44.95,44.99,34454.0,44.0332,44.0332,43.9745,44.0136,34454.0
2020-12-29 14:50:00,44.99,45.1,44.99,45.06,32086.0,44.0136,44.1212,44.0136,44.0821,32086.0
2020-12-29 14:55:00,45.06,45.08,45.06,45.08,4762.0,44.0821,44.1016,44.0821,44.1016,4762.0
2020-12-29 15:00:00,45.05,45.09,45.05,45.06,18578.0,44.0723,44.1114,44.0723,44.0821,18578.0
2020-12-29 15:05:00,45.04,45.05,45.01,45.03,38168.0,44.0625,44.0723,44.0332,44.0527,38168.0
2020-12-29 15:10:00,45.05,45.13,45.05,45.13,25874.0,44.0723,44.1506,44.0723,44.1506,25874.0
2020-12-29 15:15:00,45.13,45.17,45.1,45.17,35820.0,44.1506,44.1897,44.1212,44.1897,35820.0
2020-12-29 15:20:00,45.17,45.22,45.17,45.21,60372.0,44.1897,44.2386,44.1897,44.2288,60372.0
2020-12-29 15:25:00,45.22,45.22,45.18,45.19,56870.0,44.2386,44.2386,44.1995,44.2093,56870.0
2020-12-29 15:30:00,45.2,45.22,45.19,45.2,8050.0,44.219,44.2386,44.2093,44.219,8050.0
2020-12-29 15:35:00,45.18,45.2,45.17,45.19,15288.0,44.1995,44.219,44.1897,44.2093,15288.0
2020-12-29 15:40:00,45.18,45.21,45.16,45.18,17530.0,44.1995,44.2288,44.1799,44.1995,17530.0
2020-12-29 15:45:00,45.17,45.19,45.12,45.12,58070.0,44.1897,44.2093,44.1408,44.1408,58070.0
2020-12-29 15:50:00,45.1,45.17,45.04,45.05,93592.0,44.1212,44.1897,44.0625,44.0723,93592.0
2020-12-29 15:55:00,45.06,45.1,45.01,45.1,155210.0,44.0821,44.1212,44.0332,44.1212,155210.0
2020-12-30 09:30:00,45.3,45.41,45.3,45.31,91220.0,44.3169,44.4245,44.3169,44.3267,91220.0
2020-12-30 09:35:00,45.32,45.4,45.3,45.35,30402.0,44.3364,44.4147,44.3169,44.3658,30402.0
2020-12-30 09:40:00,45.37,45.41,45.37,45.41,20548.0,44.3854,44.4245,44.3854,44.4245,20548.0
2020-12-30 09:45:00,45.4,45.41,45.35,45.41,47140.0,44.4147,44.4245,44.3658,44.4245,47140.0
2020-12-30 09:50:00,45.42,45.42,45.37,45.41,26606.0,44.4343,44.4343,44.3854,44.4245,26606.0
2020-12-30 09:55:00,45.42,45.45,45.37,45.39,13240.0,44.4343,44.4636,44.3854,44.4049,13240.0
2020-12-30 10:00:00,45.43,45.48,45.43,45.45,19812.0,44.4441,44.493,44.4441,44.4636,19812.0
2020-12-30 10:05:00,45.45,45.47,45.39,45.39,31916.0,44.4636,44.4832,44.4049,44.4049,31916.0
2020-12-30 10:10:00,45.4,45.41,45.33,45.34,107106.0,44.4147,44.4245,44.3462,44.356,107106.0
2020-12-30 10:15:00,45.32,45.38,45.3,45.38,13220.0,44.3364,44.3951,44.3169,44.3951,13220.0
2020-12-30 10:20:00,45.38,45.41,45.35,45.41,7196.0,44.3951,44.4245,44.3658,44.4245,7196.0
2020-12-30 10:25:00,45.39,45.4,45.38,45.4,4200.0,44.4049,44.4147,44.3951,44.4147,4200.0
2020-12-30 10:30:00,45.41,45.47,45.41,45.43,23174.0,44.4245,44.4832,44.4245,44.4441,23174.0
2020-12-30 10:35:00,45.43,45.43,45.28,45.31,10788.0,44.4441,44.4441,44.2973,44.3267,10788.0
2020-12-30 10:40:00,45.3,45.34,45.3,45.34,16220.0,44.3169,44.356,44.3169,44.356,16220.0
2020-12-30 10:45:00,45.33,45.38,45.32,45.38,39356.0,44.3462,44.3951,44.3364,44.3951,39356.0
2020-12-30 10:50:00,45.38,45.4,45.35,45.35,21142.0,44.3951,44.4147,44.3658,44.3658,21142.0
2020-12-30 10:55:00,45.37,45.38,45.35,45.38,3236.0,44.3854,44.3951,44.3658,44.3951,3236.0
2020-12-30 11:00:00,45.39,45.41,45.37,45.37,8980.0,44.4049,44.4245,44.3854,44.3854,8980.0
2020-12-30 11:05:00,45.38,45.41,45.38,45.4,4220.0,44.3951,44.4245,44.3951,44.4147,4220.0
2020-12-30 11:10:00,45.39,45.4,45.37,45.37,4980.0,44.4049,44.4147,44.3854,44.3854,4980.0
2020-12-30 11:15:00,45.37,45.4,45.37,45.38,2988.0,44.3854,44.4147,44.3854,44.3951,2988.0
2020-12-30 11:20:00,45.38,45.4,45.38,45.39,5500.0,44.3951,44.4147,44.3951,44.4049,5500.0
2020-12-30 11:25:00,45.4,45.41,45.37,45.37,10186.0,44.4147,44.4245,44.3854,44.3854,10186.0
2020-12-30 11:30:00,45.32,45.35,45.32,45.35,60002.0,44.3364,44.3658,44.3364,44.3658,60002.0
2020-12-30 11:35:00,45.38,45.38,45.34,45.34,11766.0,44.3951,44.3951,44.356,44.356,11766.0
2020-12-30 11:40:00,45.33,45.37,45.33,45.35,7848.0,44.3462,44.3854,44.3462,44.3658,7848.0
2020-12-30 11:45:00,45.37,45.37,45.29,45.32,13386.0,44.3854,44.3854,44.3071,44.3364,13386.0
2020-12-30 11:50:00,45.32,45.34,45.31,45.33,4414.0,44.3364,44.356,44.3267,44.3462,4414.0
2020-12-30 11:55:00,45.34,45.35,45.33,45.34,6746.0,44.356,44.3658,44.3462,44.356,6746.0
2020-12-30 12:00:00,45.35,45.35,45.32,45.35,6900.0,44.3658,44.3658,44.3364,44.3658,6900.0
2020-12-30 12:05:00,45.35,45.35,45.34,45.35,9076.0,44.3658,44.3658,44.356,44.3658,9076.0
2020-12-30 12:10:00,45.34,45.35,45.32,45.33,5436.0,44.356,44.3658,44.3364,44.3462,5436.0
2020-12-30 12:15:00,45.34,45.37,45.34,45.36,4682.0,44.356,44.3854,44.356,44.3756,4682.0
2020-12-30 12:20:00,45.35,45.35,45.34,45.34,3636.0,44.3658,44.3658,44.356,44.356,3636.0
2020-12-30 12:25:00,45.32,45.38,45.32,45.38,4228.0,44.3364,44.3951,44.3364,44.3951,4228.0
2020-12-30 12:30:00,45.33,45.35,45.32,45.33,5542.0,44.3462,44.3658,44.3364,44.3462,5542.0
2020-12-30 12:35:00,45.34,45.35,45.33,45.33,2592.0,44.356,44.3658,44.3462,44.3462,2592.0
2020-12-30 12:40:00,45.33,45.33,45.28,45.3,33326.0,44.3462,44.3462,44.2973,44.3169,33326.0
2020-12-30 12:45:00,45.3,45.3,45.27,45.3,9846.0,44.3169,44.3169,44.2875,44.3169,9846.0
2020-12-30 12:50:00,45.29,45.3,45.26,45.28,22086.0,44.3071,44.3169,44.2777,44.2973,22086.0
2020-12-30 12:55:00,45.29,45.3,45.28,45.29,3004.0,44.3071,44.3169,44.2973,44.3071,3004.0
2020-12-30 13:00:00,45.3,45.34,45.3,45.34,4930.0,44.3169,44.356,44.3169,44.356,4930.0
2020-12-30 13:05:00,45.34,45.35,45.32,45.35,23358.0,44.356,44.3658,44.3364,44.3658,23358.0
2020-12-30 13:10:00,45.35,45.35,45.33,45.33,13790.0,44.3658,44.3658,44.3462,44.3462,13790.0
2020-12-30 13:15:00,45.33,45.35,45.33,45.35,8318.0,44.3462,44.3658,44.3462,44.3658,8318.0
2020-12-30 13:20:00,45.34,45.34,45.32,45.32,7814.0,44.356,44.356,44.3364,44.3364,7814.0
2020-12-30 13:25:00,45.32,45.33,45.3,45.3,18748.0,44.3364,44.3462,44.3169,44.3169,18748.0
2020-12-30 13:30:00,45.3,45.31,45.27,45.3,30510.0,44.3169,44.3267,44.2875,44.3169,30510.0
2020-12-30 13:35:00,45.3,45.31,45.27,45.28,1336.0,44.3169,44.3267,44.2875,44.2973,1336.0
2020-12-30 13:40:00,45.26,45.31,45.26,45.31,26066.0,44.2777,44.3267,44.2777,44.3267,26066.0
2020-12-30 13:45:00,45.31,45.33,45.3,45.32,11774.0,44.3267,44.3462,44.3169,44.3364,11774.0
2020-12-30 13:50:00,45.32,45.32,45.29,45.29,3878.0,44.3364,44.3364,44.3071,44.3071,3878.0
2020-12-30 13:55:00,45.3,45.31,45.28,45.28,6936.0,44.3169,44.3267,44.2973,44.2973,6936.0
2020-12-30 14:00:00,45.28,45.29,45.24,45.25,12852.0,44.2973,44.3071,44.2582,44.268,12852.0
2020-12-30 14:05:00,45.26,45.27,45.24,45.24,5992.0,44.2777,44.2875,44.2582,44.2582,5992.0
2020-12-30 14:10:00,45.24,45.24,45.21,45.23,28848.0,44.2582,44.2582,44.2288,44.2484,28848.0
2020-12-30 14:15:00,45.21,45.22,45.19,45.19,70574.0,44.2288,44.2386,44.2093,44.2093,70574.0
2020-12-30 14:20:00,45.19,45.22,45.19,45.21,17356.0,44.2093,44.2386,44.2093,44.2288,17356.0
2020-12-30 14:25:00,45.22,45.22,45.21,45.21,4006.0,44.2386,44.2386,44.2288,44.2288,4006.0
2020-12-30 14:30:00,45.21,45.22,45.16,45.16,22588.0,44.2288,44.2386,44.1799,44.1799,22588.0
2020-12-30 14:35:00,45.17,45.18,45.16,45.17,7650.0,44.1897,44.1995,44.1799,44.1897,7650.0
2020-12-30 14:40:00,45.18,45.21,45.18,45.21,9956.0,44.1995,44.2288,44.1995,44.2288,9956.0
2020-12-30 14:45:00,45.2,45.24,45.2,45.23,24504.0,44.219,44.2582,44.219,44.2484,24504.0
2020-12-30 14:50:00,45.21,45.22,45.16,45.16,32320.0,44.2288,44.2386,44.1799,44.1799,32320.0
2020-12-30 14:55:00,45.16,45.18,45.15,45.17,9532.0,44.1799,44.1995,44.1701,44.1897,9532.0
2020-12-30 15:00:00,45.18,45.18,45.13,45.16,16144.0,44.1995,44.1995,44.1506,44.1799,16144.0
2020-12-30 15:05:00,45.16,45.18,45.14,45.17,3804.0,44.1799,44.1995,44.1603,44.1897,3804.0
2020-12-30 15:10:00,45.18,45.19,45.15,45.18,11330.0,44.1995,44.2093,44.1701,44.1995,11330.0
2020-12-30 15:15:00,45.19,45.19,45.13,45.13,10440.0,44.2093,44.2093,44.1506,44.1506,10440.0
2020-12-30 15:20:00,45.13,45.17,45.13,45.16,6604.0,44.1506,44.1897,44.1506,44.1799,6604.0
2020-12-30 15:25:00,45.16,45.18,45.15,45.18,13014.0,44.1799,44.1995,44.1701,44.1995,13014.0
2020-12-30 15:30:00,45.18,45.2,45.17,45.18,46370.0,44.1995,44.219,44.1897,44.1995,46370.0
2020-12-30 15:35:00,45.18,45.22,45.17,45.21,16492.0,44.1995,44.2386,44.1897,44.2288,16492.0
2020-12-30 15:40:00,45.22,45.27,45.22,45.24,45180.0,44.2386,44.2875,44.2386,44.2582,45180.0
2020-12-30 15:45:00,45.23,45.23,45.19,45.21,25202.0,44.2484,44.2484,44.2093,44.2288,25202.0
2020-12-30 15:50:00,45.22,45.33,45.22,45.28,136196.0,44.2386,44.3462,44.2386,44.2973,136196.0
2020-12-30 15:55:00,45.27,45.28,45.16,45.22,95486.0,44.2875,44.2973,44.1799,44.2386,95486.0
2020-12-31 09:30:00,45.19,45.19,45.05,45.07,176946.0,44.2093,44.2093,44.0723,44.0919,176946.0
2020-12-31 09:35:00,45.08,45.08,45.04,45.07,36626.0,44.1016,44.1016,44.0625,44.0919,36626.0
2020-12-31 09:40:00,45.09,45.13,45.07,45.11,33776.0,44.1114,44.1506,44.0919,44.131,33776.0
2020-12-31 09:45:00,45.13,45.14,45.1,45.1,45562.0,44.1506,44.1603,44.1212,44.1212,45562.0
2020-12-31 09:50:00,45.1,45.13,45.08,45.12,168690.0,44.1212,44.1506,44.1016,44.1408,168690.0
2020-12-31 09:55:00,45.12,45.14,45.09,45.14,6716.0,44.1408,44.1603,44.1114,44.1603,6716.0
2020-12-31 10:00:00,45.15,45.26,45.15,45.24,24342.0,44.1701,44.2777,44.1701,44.2582,24342.0
2020-12-31 10:05:00,45.23,45.24,45.2,45.2,12780.0,44.2484,44.2582,44.219,44.219,12780.0
2020-12-31 10:10:00,45.2,45.21,45.18,45.21,63014.0,44.219,44.2288,44.1995,44.2288,63014.0
2020-12-31 10:15:00,45.23,45.24,45.21,45.24,48616.0,44.2484,44.2582,44.2288,44.2582,48616.0
2020-12-31 10:20:00,45.26,45.27,45.24,45.24,9676.0,44.2777,44.2875,44.2582,44.2582,9676.0
2020-12-31 10:25:00,45.24,45.25,45.21,45.21,22666.0,44.2582,44.268,44.2288,44.2288,22666.0
2020-12-31 10:30:00,45.22,45.23,45.2,45.21,13006.0,44.2386,44.2484,44.219,44.2288,13006.0
2020-12-31 10:35:00,45.22,45.23,45.18,45.2,24734.0,44.2386,44.2484,44.1995,44.219,24734.0
2020-12-31 10:40:00,45.2,45.22,45.19,45.2,30794.0,44.219,44.2386,44.2093,44.219,30794.0
2020-12-31 10:45:00,45.2,45.24,45.19,45.22,18004.0,44.219,44.2582,44.2093,44.2386,18004.0
2020-12-31 10:50:00,45.21,45.21,45.18,45.21,4880.0,44.2288,44.2288,44.1995,44.2288,4880.0
2020-12-31 10:55:00,45.21,45.21,45.18,45.18,8646.0,44.2288,44.2288,44.1995,44.1995,8646.0
2020-12-31 11:00:00,45.17,45.22,45.17,45.22,7822.0,44.1897,44.2386,44.1897,44.2386,7822.0
2020-12-31 11:05:00,45.19,45.21,45.18,45.19,6968.0,44.2093,44.2288,44.1995,44.2093,6968.0
2020-12-31 11:10:00,45.18,45.18,45.12,45.16,35068.0,44.1995,44.1995,44.1408,44.1799,35068.0
2020-12-31 11:15:00,45.17,45.19,45.17,45.19,15626.0,44.1897,44.2093,44.1897,44.2093,15626.0
2020-12-31 11:20:00,45.18,45.18,45.16,45.17,4468.0,44.1995,44.1995,44.1799,44.1897,4468.0
2020-12-31 11:25:00,45.18,45.18,45.15,45.15,1410.0,44.1995,44.1995,44.1701,44.1701,1410.0
2020-12-31 11:30:00,45.14,45.16,45.09,45.13,40082.0,44.1603,44.1799,44.1114,44.1506,40082.0
2020-12-31 11:35:00,45.13,45.13,45.12,45.12,4950.0,44.1506,44.1506,44.1408,44.1408,4950.0
2020-12-31 11:40:00,45.12,45.13,45.1,45.12,7228.0,44.1408,44.1506,44.1212,44.1408,7228.0
2020-12-31 11:45:00,45.1,45.13,45.1,45.13,2850.0,44.1212,44.1506,44.1212,44.1506,2850.0
2020-12-31 11:50:00,45.13,45.14,45.09,45.09,49722.0,44.1506,44.1603,44.1114,44.1114,49722.0
2020-12-31 11:55:00,45.09,45.1,45.06,45.08,80346.0,44.1114,44.1212,44.0821,44.1016,80346.0
2020-12-31 12:00:00,45.07,45.09,45.06,45.09,13012.0,44.0919,44.1114,44.0821,44.1114,13012.0
2020-12-31 12:05:00,45.1,45.13,45.1,45.12,23224.0,44.1212,44.1506,44.1212,44.1408,23224.0
2020-12-31 12:10:00,45.13,45.13,45.12,45.13,83354.0,44.1506,44.1506,44.1408,44.1506,83354.0
2020-12-31 12:15:00,45.13,45.14,45.11,45.12,21252.0,44.1506,44.1603,44.131,44.1408,21252.0
2020-12-31 12:20:00,45.12,45.14,45.12,45.14,28074.0,44.1408,44.1603,44.1408,44.1603,28074.0
2020-12-31 12:25:00,45.16,45.19,45.16,45.18,19112.0,44.1799,44.2093,44.1799,44.1995,19112.0
2020-12-31 12:30:00,45.18,45.2,45.18,45.18,4762.0,44.1995,44.219,44.1995,44.1995,4762.0
2020-12-31 12:35:00,45.17,45.18,45.16,45.17,4232.0,44.1897,44.1995,44.1799,44.1897,4232.0
2020-12-31 12:40:00,45.19,45.22,45.18,45.22,11350.0,44.2093,44.2386,44.1995,44.2386,11350.0
2020-12-31 12:45:00,45.22,45.24,45.22,45.22,158252.0,44.2386,44.2582,44.2386,44.2386,158252.0
2020-12-31 12:50:00,45.23,45.23,45.21,45.21,8944.0,44.2484,44.2484,44.2288,44.2288,8944.0
2020-12-31 12:55:00,45.2,45.23,45.19,45.2,17998.0,44.219,44.2484,44.2093,44.219,17998.0
2020-12-31 13:00:00,45.21,45.22,45.19,45.19,13420.0,44.2288,44.2386,44.2093,44.2093,13420.0
2020-12-31 13:05:00,45.21,45.22,45.18,45.18,8358.0,44.2288,44.2386,44.1995,44.1995,8358.0
2020-12-31 13:10:00,45.18,45.21,45.17,45.2,14140.0,44.1995,44.2288,44.1897,44.219,14140.0
2020-12-31 13:15:00,45.21,45.22,45.2,45.21,6412.0,44.2288,44.2386,44.219,44.2288,6412.0
2020-12-31 13:20:00,45.21,45.21,45.19,45.19,5392.0,44.2288,44.2288,44.2093,44.2093,5392.0
2020-12-31 13:25:00,45.18,45.2,45.18,45.2,600.0,44.1995,44.219,44.1995,44.219,600.0
2020-12-31 13:30:00,45.19,45.2,45.18,45.2,4964.0,44.2093,44.219,44.1995,44.219,4964.0
2020-12-31 13:35:00,45.19,45.19,45.17,45.17,2400.0,44.2093,44.2093,44.1897,44.1897,2400.0
2020-12-31 13:40:00,45.16,45.17,45.14,45.14,25760.0,44.1799,44.1897,44.1603,44.1603,25760.0
2020-12-31 13:45:00,45.16,45.16,45.13,45.13,5236.0,44.1799,44.1799,44.1506,44.1506,5236.0
2020-12-31 13:50:00,45.14,45.15,45.13,45.14,8534.0,44.1603,44.1701,44.1506,44.1603,8534.0
2020-12-31 13:55:00,45.15,45.17,45.15,45.17,7452.0,44.1701,44.1897,44.1701,44.1897,7452.0
2020-12-31 14:00:00,45.17,45.17,45.12,45.13,18788.0,44.1897,44.1897,44.1408,44.1506,18788.0
2020-12-31 14:05:00,45.15,45.17,45.1,45.17,85994.0,44.1701,44.1897,44.1212,44.1897,85994.0
2020-12-31 14:10:00,45.16,45.25,45.16,45.24,41374.0,44.1799,44.268,44.1799,44.2582,41374.0
2020-12-31 14:15:00,45.24,45.37,45.24,45.34,111456.0,44.2582,44.3854,44.2582,44.356,111456.0
2020-12-31 14:20:00,45.35,45.35,45.31,45.31,10540.0,44.3658,44.3658,44.3267,44.3267,10540.0
2020-12-31 14:25:00,45.32,45.35,45.32,45.33,2932.0,44.3364,44.3658,44.3364,44.3462,2932.0
2020-12-31 14:30:00,45.34,45.47,45.33,45.46,62046.0,44.356,44.4832,44.3462,44.4734,62046.0
2020-12-31 14:35:00,45.43,45.44,45.41,45.43,12588.0,44.4441,44.4538,44.4245,44.4441,12588.0
2020-12-31 14:40:00,45.44,45.47,45.42,45.47,11066.0,44.4538,44.4832,44.4343,44.4832,11066.0
2020-12-31 14:45:00,45.45,45.46,45.44,45.44,57574.0,44.4636,44.4734,44.4538,44.4538,57574.0
2020-12-31 14:50:00,45.44,45.45,45.41,45.42,16450.0,44.4538,44.4636,44.4245,44.4343,16450.0
2020-12-31 14:55:00,45.42,45.44,45.41,45.41,15916.0,44.4343,44.4538,44.4245,44.4245,15916.0
2020-12-31 15:00:00,45.42,45.49,45.42,45.44,51112.0,44.4343,44.5027,44.4343,44.4538,51112.0
2020-12-31 15:05:00,45.45,45.54,45.45,45.52,81370.0,44.4636,44.5517,44.4636,44.5321,81370.0
2020-12-31 15:10:00,45.52,45.6,45.51,45.57,37984.0,44.5321,44.6104,44.5223,44.581,37984.0
2020-12-31 15:15:00,45.58,45.62,45.58,45.59,14236.0,44.5908,44.6299,44.5908,44.6006,14236.0
2020-12-31 15:20:00,45.6,45.6,45.56,45.58,24074.0,44.6104,44.6104,44.5712,44.5908,24074.0
2020-12-31 15:25:00,45.57,45.59,45.54,45.55,13186.0,44.581,44.6006,44.5517,44.5614,13186.0
2020-12-31 15:30:00,45.56,45.59,45.52,45.57,19240.0,44.5712,44.6006,44.5321,44.581,19240.0
2020-12-31 15:35:00,45.59,45.63,45.56,45.56,39562.0,44.6006,44.6397,44.5712,44.5712,39562.0
2020-12-31 15:40:00,45.55,45.56,45.48,45.54,44696.0,44.5614,44.5712,44.493,44.5517,44696.0
2020-12-31 15:45:00,45.52,45.63,45.52,45.58,73644.0,44.5321,44.6397,44.5321,44.5908,73644.0
2020-12-31 15:50:00,45.59,45.77,45.59,45.73,138328.0,44.6006,44.7767,44.6006,44.7375,138328.0
2020-12-31 15:55:00,45.72,45.85,45.66,45.67,516426.0,44.7278,44.8549,44.6691,44.6788,516426.0
2021-01-04 09:30:00,46.02,46.05,45.83,45.83,238150.0,45.0212,45.0506,44.8354,44.8354,238150.0
2021-01-04 09:35:00,45.82,45.84,45.68,45.73,111016.0,44.8256,44.8452,44.6886,44.7375,111016.0
2021-01-04 09:40:00,45.71,45.72,45.59,45.72,75690.0,44.718,44.7278,44.6006,44.7278,75690.0
2021-01-04 09:45:00,45.72,45.77,45.71,45.75,74302.0,44.7278,44.7767,44.718,44.7571,74302.0
2021-01-04 09:50:00,45.74,45.74,45.49,45.62,114946.0,44.7473,44.7473,44.5027,44.6299,114946.0
2021-01-04 09:55:00,45.62,45.63,45.52,45.56,74424.0,44.6299,44.6397,44.5321,44.5712,74424.0
2021-01-04 10:00:00,45.59,45.63,45.48,45.49,62194.0,44.6006,44.6397,44.493,44.5027,62194.0
2021-01-04 10:05:00,45.54,45.54,45.41,45.43,32374.0,44.5517,44.5517,44.4245,44.4441,32374.0
2021-01-04 10:10:00,45.45,45.45,45.35,45.37,68890.0,44.4636,44.4636,44.3658,44.3854,68890.0
2021-01-04 10:15:00,45.35,45.4,45.29,45.33,74946.0,44.3658,44.4147,44.3071,44.3462,74946.0
2021-01-04 10:20:00,45.32,45.39,45.3,45.33,66918.0,44.3364,44.4049,44.3169,44.3462,66918.0
2021-01-04 10:25:00,45.27,45.35,45.25,45.33,31780.0,44.2875,44.3658,44.268,44.3462,31780.0
2021-01-04 10:30:00,45.34,45.35,45.18,45.22,114030.0,44.356,44.3658,44.1995,44.2386,114030.0
2021-01-04 10:35:00,45.22,45.22,45.13,45.17,160814.0,44.2386,44.2386,44.1506,44.1897,160814.0
2021-01-04 10:40:00,45.17,45.29,45.16,45.22,40316.0,44.1897,44.3071,44.1799,44.2386,40316.0
2021-01-04 10:45:00,45.2,45.2,45.0,45.01,105414.0,44.219,44.219,44.0234,44.0332,105414.0
2021-01-04 10:50:00,45.02,45.04,44.72,44.77,392546.0,44.0429,44.0625,43.7495,43.7984,392546.0
2021-01-04 10:55:00,44.79,44.82,44.69,44.73,163266.0,43.8179,43.8473,43.7201,43.7592,163266.0
2021-01-04 11:00:00,44.73,44.82,44.38,44.48,176790.0,43.7592,43.8473,43.4168,43.5147,176790.0
2021-01-04 11:05:00,44.52,44.58,44.21,44.29,156756.0,43.5538,43.6125,43.2505,43.3288,156756.0
2021-01-04 11:10:00,44.24,44.56,44.16,44.56,145760.0,43.2799,43.5929,43.2016,43.5929,145760.0
2021-01-04 11:15:00,44.55,44.58,44.45,44.58,62584.0,43.5831,43.6125,43.4853,43.6125,62584.0
2021-01-04 11:20:00,44.56,44.57,44.41,44.42,131448.0,43.5929,43.6027,43.4462,43.456,131448.0
2021-01-04 11:25:00,44.4,44.51,44.38,44.46,26188.0,43.4364,43.544,43.4168,43.4951,26188.0
2021-01-04 11:30:00,44.46,44.47,44.27,44.4,72774.0,43.4951,43.5049,43.3092,43.4364,72774.0
2021-01-04 11:35:00,44.41,44.41,44.27,44.35,35542.0,43.4462,43.4462,43.3092,43.3875,35542.0
2021-01-04 11:40:00,44.28,44.33,44.27,44.27,16284.0,43.319,43.3679,43.3092,43.3092,16284.0
2021-01-04 11:45:00,44.31,44.31,44.22,44.28,46058.0,43.3484,43.3484,43.2603,43.319,46058.0
2021-01-04 11:50:00,44.26,44.3,44.05,44.07,59906.0,43.2994,43.3386,43.094,43.1136,59906.0
2021-01-04 11:55:00,44.05,44.08,43.92,43.98,121354.0,43.094,43.1233,42.9668,43.0255,121354.0
2021-01-04 12:00:00,43.97,44.05,43.88,43.92,187808.0,43.0157,43.094,42.9277,42.9668,187808.0
2021-01-04 12:05:00,43.93,43.99,43.74,43.77,133306.0,42.9766,43.0353,42.7907,42.8201,133306.0
2021-01-04 12:10:00,43.82,43.83,43.54,43.57,300442.0,42.869,42.8788,42.5951,42.6244,300442.0
2021-01-04 12:15:00,43.55,43.79,43.46,43.74,138060.0,42.6049,42.8396,42.5168,42.7907,138060.0
2021-01-04 12:20:00,43.72,43.88,43.67,43.84,91688.0,42.7712,42.9277,42.7222,42.8886,91688.0
2021-01-04 12:25:00,43.83,43.87,43.77,43.87,64752.0,42.8788,42.9179,42.8201,42.9179,64752.0
2021-01-04 12:30:00,43.84,43.85,43.65,43.79,73632.0,42.8886,42.8983,42.7027,42.8396,73632.0
2021-01-04 12:35:00,43.8,43.8,43.62,43.69,43694.0,42.8494,42.8494,42.6733,42.7418,43694.0
2021-01-04 12:40:00,43.67,43.68,43.56,43.59,74188.0,42.7222,42.732,42.6146,42.644,74188.0
2021-01-04 12:45:00,43.58,43.6,43.53,43.58,33382.0,42.6342,42.6538,42.5853,42.6342,33382.0
2021-01-04 12:50:00,43.56,43.78,43.52,43.77,52866.0,42.6146,42.8299,42.5755,42.8201,52866.0
2021-01-04 12:55:00,43.78,43.85,43.76,43.82,35974.0,42.8299,42.8983,42.8103,42.869,35974.0
2021-01-04 13:00:00,43.79,43.85,43.77,43.83,57686.0,42.8396,42.8983,42.8201,42.8788,57686.0
2021-01-04 13:05:00,43.77,43.92,43.77,43.91,56178.0,42.8201,42.9668,42.8201,42.957,56178.0
2021-01-04 13:10:00,43.91,44.03,43.91,44.0,79894.0,42.957,43.0744,42.957,43.0451,79894.0
2021-01-04 13:15:00,44.0,44.1,44.0,44.08,50590.0,43.0451,43.1429,43.0451,43.1233,50590.0
2021-01-04 13:20:00,44.08,44.24,44.08,44.24,96292.0,43.1233,43.2799,43.1233,43.2799,96292.0
2021-01-04 13:25:00,44.23,44.29,44.19,44.21,112106.0,43.2701,43.3288,43.231,43.2505,112106.0
2021-01-04 13:30:00,44.22,44.22,44.09,44.09,34992.0,43.2603,43.2603,43.1331,43.1331,34992.0
2021-01-04 13:35:00,44.11,44.21,44.11,44.17,41172.0,43.1527,43.2505,43.1527,43.2114,41172.0
2021-01-04 13:40:00,44.21,44.29,44.16,44.2,67368.0,43.2505,43.3288,43.2016,43.2407,67368.0
2021-01-04 13:45:00,44.23,44.25,44.21,44.25,23412.0,43.2701,43.2897,43.2505,43.2897,23412.0
2021-01-04 13:50:00,44.27,44.37,44.22,44.36,63406.0,43.3092,43.4071,43.2603,43.3973,63406.0
2021-01-04 13:55:00,44.37,44.38,44.34,44.37,19218.0,43.4071,43.4168,43.3777,43.4071,19218.0
2021-01-04 14:00:00,44.35,44.38,44.27,44.33,91432.0,43.3875,43.4168,43.3092,43.3679,91432.0
2021-01-04 14:05:00,44.33,44.34,44.12,44.14,58356.0,43.3679,43.3777,43.1625,43.182,58356.0
2021-01-04 14:10:00,44.13,44.19,44.05,44.18,97256.0,43.1723,43.231,43.094,43.2212,97256.0
2021-01-04 14:15:00,44.19,44.21,44.13,44.16,25466.0,43.231,43.2505,43.1723,43.2016,25466.0
2021-01-04 14:20:00,44.14,44.25,44.1,44.24,35222.0,43.182,43.2897,43.1429,43.2799,35222.0
2021-01-04 14:25:00,44.24,44.24,44.15,44.18,25272.0,43.2799,43.2799,43.1918,43.2212,25272.0
2021-01-04 14:30:00,44.18,44.18,44.02,44.02,79726.0,43.2212,43.2212,43.0647,43.0647,79726.0
2021-01-04 14:35:00,44.05,44.1,43.98,44.07,71256.0,43.094,43.1429,43.0255,43.1136,71256.0
2021-01-04 14:40:00,44.08,44.1,44.02,44.04,35054.0,43.1233,43.1429,43.0647,43.0842,35054.0
2021-01-04 14:45:00,44.04,44.09,43.95,43.95,56962.0,43.0842,43.1331,42.9962,42.9962,56962.0
2021-01-04 14:50:00,43.95,43.97,43.9,43.93,54592.0,42.9962,43.0157,42.9473,42.9766,54592.0
2021-01-04 14:55:00,43.94,44.26,43.92,44.24,177044.0,42.9864,43.2994,42.9668,43.2799,177044.0
2021-01-04 15:00:00,44.22,44.27,44.01,44.02,177082.0,43.2603,43.3092,43.0549,43.0647,177082.0
2021-01-04 15:05:00,44.03,44.23,44.02,44.13,140486.0,43.0744,43.2701,43.0647,43.1723,140486.0
2021-01-04 15:10:00,44.15,44.23,44.15,44.21,63996.0,43.1918,43.2701,43.1918,43.2505,63996.0
2021-01-04 15:15:00,44.22,44.23,44.08,44.1,61596.0,43.2603,43.2701,43.1233,43.1429,61596.0
2021-01-04 15:20:00,44.1,44.17,44.08,44.15,64886.0,43.1429,43.2114,43.1233,43.1918,64886.0
2021-01-04 15:25:00,44.12,44.18,44.1,44.14,38428.0,43.1625,43.2212,43.1429,43.182,38428.0
2021-01-04 15:30:00,44.13,44.34,44.05,44.27,223248.0,43.1723,43.3777,43.094,43.3092,223248.0
2021-01-04 15:35:00,44.26,44.38,44.23,44.36,128410.0,43.2994,43.4168,43.2701,43.3973,128410.0
2021-01-04 15:40:00,44.38,44.43,44.33,44.39,174602.0,43.4168,43.4658,43.3679,43.4266,174602.0
2021-01-04 15:45:00,44.39,44.55,44.38,44.55,183776.0,43.4266,43.5831,43.4168,43.5831,183776.0
2021-01-04 15:50:00,44.54,44.6,44.47,44.47,278314.0,43.5734,43.6321,43.5049,43.5049,278314.0
2021-01-04 15:55:00,44.47,44.48,44.33,44.44,429658.0,43.5049,43.5147,43.3679,43.4755,429658.0
2021-01-05 09:30:00,44.24,44.54,44.24,44.54,138266.0,43.2799,43.5734,43.2799,43.5734,138266.0
2021-01-05 09:35:00,44.53,44.76,44.53,44.74,86844.0,43.5636,43.7886,43.5636,43.769,86844.0
2021-01-05 09:40:00,44.74,44.89,44.74,44.79,132848.0,43.769,43.9158,43.769,43.8179,132848.0
2021-01-05 09:45:00,44.81,44.82,44.69,44.8,43288.0,43.8375,43.8473,43.7201,43.8277,43288.0
2021-01-05 09:50:00,44.81,44.83,44.74,44.79,51404.0,43.8375,43.8571,43.769,43.8179,51404.0
2021-01-05 09:55:00,44.82,44.82,44.72,44.73,42298.0,43.8473,43.8473,43.7495,43.7592,42298.0
2021-01-05 10:00:00,44.83,44.93,44.79,44.9,142064.0,43.8571,43.9549,43.8179,43.9256,142064.0
2021-01-05 10:05:00,44.93,44.94,44.73,44.77,86218.0,43.9549,43.9647,43.7592,43.7984,86218.0
2021-01-05 10:10:00,44.81,44.84,44.8,44.81,65634.0,43.8375,43.8669,43.8277,43.8375,65634.0
2021-01-05 10:15:00,44.83,44.86,44.54,44.58,50210.0,43.8571,43.8864,43.5734,43.6125,50210.0
2021-01-05 10:20:00,44.57,44.63,44.56,44.63,27482.0,43.6027,43.6614,43.5929,43.6614,27482.0
2021-01-05 10:25:00,44.63,44.66,44.6,44.63,30562.0,43.6614,43.6908,43.6321,43.6614,30562.0
2021-01-05 10:30:00,44.65,44.66,44.51,44.57,34818.0,43.681,43.6908,43.544,43.6027,34818.0
2021-01-05 10:35:00,44.58,44.59,44.47,44.52,37294.0,43.6125,43.6223,43.5049,43.5538,37294.0
2021-01-05 10:40:00,44.55,44.55,44.34,44.35,79818.0,43.5831,43.5831,43.3777,43.3875,79818.0
2021-01-05 10:45:00,44.35,44.51,44.35,44.51,39358.0,43.3875,43.544,43.3875,43.544,39358.0
2021-01-05 10:50:00,44.52,44.69,44.51,44.67,74032.0,43.5538,43.7201,43.544,43.7005,74032.0
2021-01-05 10:55:00,44.67,44.67,44.43,44.44,54918.0,43.7005,43.7005,43.4658,43.4755,54918.0
2021-01-05 11:00:00,44.43,44.56,44.42,44.51,59748.0,43.4658,43.5929,43.456,43.544,59748.0
2021-01-05 11:05:00,44.54,44.56,44.4,44.41,36676.0,43.5734,43.5929,43.4364,43.4462,36676.0
2021-01-05 11:10:00,44.43,44.47,44.38,44.43,6352.0,43.4658,43.5049,43.4168,43.4658,6352.0
2021-01-05 11:15:00,44.42,44.42,44.31,44.37,36700.0,43.456,43.456,43.3484,43.4071,36700.0
2021-01-05 11:20:00,44.37,44.48,44.37,44.47,80998.0,43.4071,43.5147,43.4071,43.5049,80998.0
2021-01-05 11:25:00,44.48,44.62,44.48,44.61,115596.0,43.5147,43.6516,43.5147,43.6418,115596.0
2021-01-05 11:30:00,44.6,44.68,44.6,44.68,31572.0,43.6321,43.7103,43.6321,43.7103,31572.0
2021-01-05 11:35:00,44.69,44.7,44.67,44.68,6840.0,43.7201,43.7299,43.7005,43.7103,6840.0
2021-01-05 11:40:00,44.7,44.73,44.68,44.7,18334.0,43.7299,43.7592,43.7103,43.7299,18334.0
2021-01-05 11:45:00,44.72,44.73,44.66,44.66,27126.0,43.7495,43.7592,43.6908,43.6908,27126.0
2021-01-05 11:50:00,44.7,44.73,44.7,44.71,15126.0,43.7299,43.7592,43.7299,43.7397,15126.0
2021-01-05 11:55:00,44.71,44.71,44.64,44.64,28058.0,43.7397,43.7397,43.6712,43.6712,28058.0
2021-01-05 12:00:00,44.67,44.71,44.65,44.71,7166.0,43.7005,43.7397,43.681,43.7397,7166.0
2021-01-05 12:05:00,44.73,44.84,44.73,44.8,67486.0,43.7592,43.8669,43.7592,43.8277,67486.0
2021-01-05 12:10:00,44.78,44.82,44.72,44.72,6894.0,43.8082,43.8473,43.7495,43.7495,6894.0
2021-01-05 12:15:00,44.72,44.75,44.63,44.71,39450.0,43.7495,43.7788,43.6614,43.7397,39450.0
2021-01-05 12:20:00,44.73,44.74,44.67,44.68,12814.0,43.7592,43.769,43.7005,43.7103,12814.0
2021-01-05 12:25:00,44.7,44.71,44.68,44.68,17420.0,43.7299,43.7397,43.7103,43.7103,17420.0
2021-01-05 12:30:00,44.7,44.74,44.69,44.71,20282.0,43.7299,43.769,43.7201,43.7397,20282.0
2021-01-05 12:35:00,44.73,44.8,44.73,44.79,11480.0,43.7592,43.8277,43.7592,43.8179,11480.0
2021-01-05 12:40:00,44.79,44.79,44.72,44.73,13656.0,43.8179,43.8179,43.7495,43.7592,13656.0
2021-01-05 12:45:00,44.72,44.73,44.68,44.72,10048.0,43.7495,43.7592,43.7103,43.7495,10048.0
2021-01-05 12:50:00,44.72,44.76,44.72,44.74,14742.0,43.7495,43.7886,43.7495,43.769,14742.0
2021-01-05 12:55:00,44.77,44.84,44.77,44.84,36818.0,43.7984,43.8669,43.7984,43.8669,36818.0
2021-01-05 13:00:00,44.84,44.87,44.82,44.84,43314.0,43.8669,43.8962,43.8473,43.8669,43314.0
2021-01-05 13:05:00,44.84,44.84,44.82,44.82,15834.0,43.8669,43.8669,43.8473,43.8473,15834.0
2021-01-05 13:10:00,44.83,44.84,44.82,44.84,20528.0,43.8571,43.8669,43.8473,43.8669,20528.0
2021-01-05 13:15:00,44.84,44.85,44.83,44.84,4410.0,43.8669,43.8766,43.8571,43.8669,4410.0
2021-01-05 13:20:00,44.83,44.83,44.81,44.81,5290.0,43.8571,43.8571,43.8375,43.8375,5290.0
2021-01-05 13:25:00,44.81,44.82,44.8,44.81,18474.0,43.8375,43.8473,43.8277,43.8375,18474.0
2021-01-05 13:30:00,44.81,44.85,44.81,44.85,15384.0,43.8375,43.8766,43.8375,43.8766,15384.0
2021-01-05 13:35:00,44.85,44.85,44.83,44.83,13592.0,43.8766,43.8766,43.8571,43.8571,13592.0
2021-01-05 13:40:00,44.85,44.87,44.84,44.86,14240.0,43.8766,43.8962,43.8669,43.8864,14240.0
2021-01-05 13:45:00,44.86,44.91,44.86,44.88,31378.0,43.8864,43.9353,43.8864,43.906,31378.0
2021-01-05 13:50:00,44.89,44.9,44.87,44.87,60674.0,43.9158,43.9256,43.8962,43.8962,60674.0
2021-01-05 13:55:00,44.88,44.93,44.88,44.92,17724.0,43.906,43.9549,43.906,43.9451,17724.0
2021-01-05 14:00:00,44.94,45.13,44.93,45.11,140426.0,43.9647,44.1506,43.9549,44.131,140426.0
2021-01-05 14:05:00,45.13,45.24,45.13,45.21,86864.0,44.1506,44.2582,44.1506,44.2288,86864.0
2021-01-05 14:10:00,45.22,45.22,45.19,45.19,21314.0,44.2386,44.2386,44.2093,44.2093,21314.0
2021-01-05 14:15:00,45.2,45.26,45.18,45.19,22484.0,44.219,44.2777,44.1995,44.2093,22484.0
2021-01-05 14:20:00,45.21,45.23,45.18,45.23,54624.0,44.2288,44.2484,44.1995,44.2484,54624.0
2021-01-05 14:25:00,45.22,45.26,45.22,45.23,39436.0,44.2386,44.2777,44.2386,44.2484,39436.0
2021-01-05 14:30:00,45.25,45.31,45.23,45.24,46028.0,44.268,44.3267,44.2484,44.2582,46028.0
2021-01-05 14:35:00,45.24,45.25,45.19,45.19,13174.0,44.2582,44.268,44.2093,44.2093,13174.0
2021-01-05 14:40:00,45.21,45.23,45.19,45.21,3758.0,44.2288,44.2484,44.2093,44.2288,3758.0
2021-01-05 14:45:00,45.21,45.21,45.18,45.2,12658.0,44.2288,44.2288,44.1995,44.219,12658.0
2021-01-05 14:50:00,45.2,45.2,45.09,45.1,48630.0,44.219,44.219,44.1114,44.1212,48630.0
2021-01-05 14:55:00,45.08,45.08,45.05,45.06,29622.0,44.1016,44.1016,44.0723,44.0821,29622.0
2021-01-05 15:00:00,45.07,45.18,45.05,45.18,63960.0,44.0919,44.1995,44.0723,44.1995,63960.0
2021-01-05 15:05:00,45.19,45.22,45.18,45.2,19980.0,44.2093,44.2386,44.1995,44.219,19980.0
2021-01-05 15:10:00,45.17,45.2,45.16,45.18,12296.0,44.1897,44.219,44.1799,44.1995,12296.0
2021-01-05 15:15:00,45.13,45.13,45.08,45.1,34382.0,44.1506,44.1506,44.1016,44.1212,34382.0
2021-01-05 15:20:00,45.1,45.1,44.97,45.02,93292.0,44.1212,44.1212,43.994,44.0429,93292.0
2021-01-05 15:25:00,45.02,45.03,44.97,44.99,19314.0,44.0429,44.0527,43.994,44.0136,19314.0
2021-01-05 15:30:00,44.96,45.01,44.94,44.97,40960.0,43.9843,44.0332,43.9647,43.994,40960.0
2021-01-05 15:35:00,45.0,45.04,44.94,44.94,155108.0,44.0234,44.0625,43.9647,43.9647,155108.0
2021-01-05 15:40:00,44.96,45.11,44.93,45.11,46570.0,43.9843,44.131,43.9549,44.131,46570.0
2021-01-05 15:45:00,45.1,45.16,45.05,45.16,71490.0,44.1212,44.1799,44.0723,44.1799,71490.0
2021-01-05 15:50:00,45.21,45.21,45.05,45.09,74334.0,44.2288,44.2288,44.0723,44.1114,74334.0
2021-01-05 15:55:00,45.07,45.1,44.99,45.02,312868.0,44.0919,44.1212,44.0136,44.0429,312868.0
2021-01-06 09:30:00,44.63,44.75,44.49,44.56,314056.0,43.6614,43.7788,43.5245,43.5929,314056.0
2021-01-06 09:35:00,44.55,44.96,44.55,44.94,92924.0,43.5831,43.9843,43.5831,43.9647,92924.0
2021-01-06 09:40:00,44.93,44.99,44.81,44.99,136140.0,43.9549,44.0136,43.8375,44.0136,136140.0
2021-01-06 09:45:00,44.98,45.18,44.95,45.18,103354.0,44.0038,44.1995,43.9745,44.1995,103354.0
2021-01-06 09:50:00,45.17,45.28,45.13,45.27,116396.0,44.1897,44.2973,44.1506,44.2875,116396.0
2021-01-06 09:55:00,45.27,45.28,45.21,45.26,117336.0,44.2875,44.2973,44.2288,44.2777,117336.0
2021-01-06 10:00:00,45.27,45.3,45.2,45.28,48940.0,44.2875,44.3169,44.219,44.2973,48940.0
2021-01-06 10:05:00,45.29,45.41,45.23,45.41,65130.0,44.3071,44.4245,44.2484,44.4245,65130.0
2021-01-06 10:10:00,45.43,45.53,45.42,45.52,44830.0,44.4441,44.5419,44.4343,44.5321,44830.0
2021-01-06 10:15:00,45.52,45.6,45.51,45.58,52422.0,44.5321,44.6104,44.5223,44.5908,52422.0
2021-01-06 10:20:00,45.56,45.6,45.5,45.58,55580.0,44.5712,44.6104,44.5125,44.5908,55580.0
2021-01-06 10:25:00,45.58,45.67,45.53,45.63,92224.0,44.5908,44.6788,44.5419,44.6397,92224.0
2021-01-06 10:30:00,45.65,45.81,45.65,45.8,137936.0,44.6593,44.8158,44.6593,44.806,137936.0
2021-01-06 10:35:00,45.8,45.83,45.74,45.82,41326.0,44.806,44.8354,44.7473,44.8256,41326.0
2021-01-06 10:40:00,45.82,45.9,45.81,45.9,10434.0,44.8256,44.9039,44.8158,44.9039,10434.0
2021-01-06 10:45:00,45.9,45.97,45.9,45.96,708388.0,44.9039,44.9723,44.9039,44.9625,708388.0
2021-01-06 10:50:00,45.98,46.1,45.98,46.02,104922.0,44.9821,45.0995,44.9821,45.0212,104922.0
2021-01-06 10:55:00,46.02,46.02,45.92,45.95,38900.0,45.0212,45.0212,44.9234,44.9528,38900.0
2021-01-06 11:00:00,45.96,46.02,45.94,46.01,22794.0,44.9625,45.0212,44.943,45.0115,22794.0
2021-01-06 11:05:00,45.99,46.08,45.98,46.08,24576.0,44.9919,45.0799,44.9821,45.0799,24576.0
2021-01-06 11:10:00,46.08,46.1,46.05,46.1,30298.0,45.0799,45.0995,45.0506,45.0995,30298.0
2021-01-06 11:15:00,46.11,46.21,46.1,46.19,684400.0,45.1093,45.2071,45.0995,45.1876,684400.0
2021-01-06 11:20:00,46.19,46.2,46.1,46.14,31976.0,45.1876,45.1973,45.0995,45.1386,31976.0
2021-01-06 11:25:00,46.15,46.18,46.13,46.13,30880.0,45.1484,45.1778,45.1289,45.1289,30880.0
2021-01-06 11:30:00,46.15,46.18,46.12,46.12,25846.0,45.1484,45.1778,45.1191,45.1191,25846.0
2021-01-06 11:35:00,46.11,46.12,45.96,45.96,55344.0,45.1093,45.1191,44.9625,44.9625,55344.0
2021-01-06 11:40:00,45.96,45.99,45.96,45.98,12210.0,44.9625,44.9919,44.9625,44.9821,12210.0
2021-01-06 11:45:00,45.98,46.09,45.98,46.08,29230.0,44.9821,45.0897,44.9821,45.0799,29230.0
2021-01-06 11:50:00,46.04,46.05,46.04,46.04,8736.0,45.0408,45.0506,45.0408,45.0408,8736.0
2021-01-06 11:55:00,46.05,46.09,46.04,46.04,8378.0,45.0506,45.0897,45.0408,45.0408,8378.0
2021-01-06 12:00:00,46.04,46.12,46.03,46.12,26404.0,45.0408,45.1191,45.031,45.1191,26404.0
2021-01-06 12:05:00,46.11,46.18,46.06,46.09,23512.0,45.1093,45.1778,45.0604,45.0897,23512.0
2021-01-06 12:10:00,46.08,46.12,46.06,46.1,8342.0,45.0799,45.1191,45.0604,45.0995,8342.0
2021-01-06 12:15:00,46.1,46.18,46.1,46.14,8202.0,45.0995,45.1778,45.0995,45.1386,8202.0
2021-01-06 12:20:00,46.13,46.13,46.04,46.05,8480.0,45.1289,45.1289,45.0408,45.0506,8480.0
2021-01-06 12:25:00,46.05,46.12,46.04,46.12,2988.0,45.0506,45.1191,45.0408,45.1191,2988.0
2021-01-06 12:30:00,46.12,46.2,46.12,46.16,4450.0,45.1191,45.1973,45.1191,45.1582,4450.0
2021-01-06 12:35:00,46.16,46.23,46.15,46.16,10670.0,45.1582,45.2267,45.1484,45.1582,10670.0
2021-01-06 12:40:00,46.15,46.2,46.15,46.2,7266.0,45.1484,45.1973,45.1484,45.1973,7266.0
2021-01-06 12:45:00,46.2,46.21,46.15,46.21,17334.0,45.1973,45.2071,45.1484,45.2071,17334.0
2021-01-06 12:50:00,46.22,46.3,46.19,46.27,28872.0,45.2169,45.2952,45.1876,45.2658,28872.0
2021-01-06 12:55:00,46.29,46.29,46.26,46.27,8100.0,45.2854,45.2854,45.256,45.2658,8100.0
2021-01-06 13:00:00,46.3,46.34,46.26,46.27,33080.0,45.2952,45.3343,45.256,45.2658,33080.0
2021-01-06 13:05:00,46.26,46.27,46.25,46.26,11322.0,45.256,45.2658,45.2463,45.256,11322.0
2021-01-06 13:10:00,46.27,46.33,46.26,46.33,23750.0,45.2658,45.3245,45.256,45.3245,23750.0
2021-01-06 13:15:00,46.35,46.41,46.26,46.27,29006.0,45.3441,45.4028,45.256,45.2658,29006.0
2021-01-06 13:20:00,46.27,46.27,46.2,46.23,29168.0,45.2658,45.2658,45.1973,45.2267,29168.0
2021-01-06 13:25:00,46.21,46.23,46.2,46.21,3760.0,45.2071,45.2267,45.1973,45.2071,3760.0
2021-01-06 13:30:00,46.22,46.24,46.21,46.21,9164.0,45.2169,45.2365,45.2071,45.2071,9164.0
2021-01-06 13:35:00,46.23,46.27,46.22,46.27,42548.0,45.2267,45.2658,45.2169,45.2658,42548.0
2021-01-06 13:40:00,46.27,46.38,46.27,46.37,32904.0,45.2658,45.3734,45.2658,45.3637,32904.0
2021-01-06 13:45:00,46.37,46.4,46.35,46.35,11296.0,45.3637,45.393,45.3441,45.3441,11296.0
2021-01-06 13:50:00,46.36,46.36,46.29,46.29,7086.0,45.3539,45.3539,45.2854,45.2854,7086.0
2021-01-06 13:55:00,46.3,46.33,46.27,46.3,11540.0,45.2952,45.3245,45.2658,45.2952,11540.0
2021-01-06 14:00:00,46.29,46.38,46.29,46.35,20096.0,45.2854,45.3734,45.2854,45.3441,20096.0
2021-01-06 14:05:00,46.34,46.38,46.34,46.35,31904.0,45.3343,45.3734,45.3343,45.3441,31904.0
2021-01-06 14:10:00,46.34,46.38,46.34,46.34,7054.0,45.3343,45.3734,45.3343,45.3343,7054.0
2021-01-06 14:15:00,46.32,46.32,45.97,46.07,86550.0,45.3147,45.3147,44.9723,45.0702,86550.0
2021-01-06 14:20:00,46.08,46.16,45.97,45.99,34068.0,45.0799,45.1582,44.9723,44.9919,34068.0
2021-01-06 14:25:00,45.99,46.0,45.76,45.85,176004.0,44.9919,45.0017,44.7669,44.8549,176004.0
2021-01-06 14:30:00,45.83,46.08,45.81,46.01,74324.0,44.8354,45.0799,44.8158,45.0115,74324.0
2021-01-06 14:35:00,45.95,45.99,45.7,45.77,111000.0,44.9528,44.9919,44.7082,44.7767,111000.0
2021-01-06 14:40:00,45.77,46.0,45.71,45.91,175632.0,44.7767,45.0017,44.718,44.9136,175632.0
2021-01-06 14:45:00,45.91,45.92,45.5,45.52,192490.0,44.9136,44.9234,44.5125,44.5321,192490.0
2021-01-06 14:50:00,45.54,45.66,45.45,45.63,134192.0,44.5517,44.6691,44.4636,44.6397,134192.0
2021-01-06 14:55:00,45.62,45.82,45.62,45.8,85930.0,44.6299,44.8256,44.6299,44.806,85930.0
2021-01-06 15:00:00,45.77,45.78,45.54,45.58,102820.0,44.7767,44.7865,44.5517,44.5908,102820.0
2021-01-06 15:05:00,45.62,45.76,45.58,45.69,103376.0,44.6299,44.7669,44.5908,44.6984,103376.0
2021-01-06 15:10:00,45.71,45.96,45.68,45.83,122196.0,44.718,44.9625,44.6886,44.8354,122196.0
2021-01-06 15:15:00,45.85,45.87,45.75,45.79,20556.0,44.8549,44.8745,44.7571,44.7962,20556.0
2021-01-06 15:20:00,45.83,45.89,45.53,45.53,62110.0,44.8354,44.8941,44.5419,44.5419,62110.0
2021-01-06 15:25:00,45.5,45.8,45.42,45.76,169040.0,44.5125,44.806,44.4343,44.7669,169040.0
2021-01-06 15:30:00,45.74,45.84,45.57,45.7,52326.0,44.7473,44.8452,44.581,44.7082,52326.0
2021-01-06 15:35:00,45.7,45.7,45.52,45.52,90504.0,44.7082,44.7082,44.5321,44.5321,90504.0
2021-01-06 15:40:00,45.51,45.74,45.5,45.67,76354.0,44.5223,44.7473,44.5125,44.6788,76354.0
2021-01-06 15:45:00,45.7,45.72,45.53,45.72,178896.0,44.7082,44.7278,44.5419,44.7278,178896.0
2021-01-06 15:50:00,45.67,45.67,45.4,45.62,262730.0,44.6788,44.6788,44.4147,44.6299,262730.0
2021-01-06 15:55:00,45.62,45.65,45.43,45.59,241098.0,44.6299,44.6593,44.4441,44.6006,241098.0
2021-01-07 09:30:00,46.2,46.38,46.15,46.29,259486.0,45.1973,45.3734,45.1484,45.2854,259486.0
2021-01-07 09:35:00,46.31,46.43,46.28,46.35,87182.0,45.305,45.4223,45.2756,45.3441,87182.0
2021-01-07 09:40:00,46.38,46.41,46.3,46.38,38538.0,45.3734,45.4028,45.2952,45.3734,38538.0
2021-01-07 09:45:00,46.4,46.42,46.33,46.41,50442.0,45.393,45.4126,45.3245,45.4028,50442.0
2021-01-07 09:50:00,46.4,46.42,46.33,46.37,18252.0,45.393,45.4126,45.3245,45.3637,18252.0
2021-01-07 09:55:00,46.38,46.65,46.38,46.65,84180.0,45.3734,45.6376,45.3734,45.6376,84180.0
2021-01-07 10:00:00,46.63,46.83,46.59,46.83,63796.0,45.618,45.8137,45.5789,45.8137,63796.0
2021-01-07 10:05:00,46.85,46.88,46.72,46.78,137696.0,45.8332,45.8626,45.7061,45.7648,137696.0
2021-01-07 10:10:00,46.81,46.82,46.74,46.77,89812.0,45.7941,45.8039,45.7256,45.755,89812.0
2021-01-07 10:15:00,46.8,46.9,46.8,46.89,48240.0,45.7843,45.8821,45.7843,45.8724,48240.0
2021-01-07 10:20:00,46.9,46.96,46.88,46.89,124112.0,45.8821,45.9408,45.8626,45.8724,124112.0
2021-01-07 10:25:00,46.92,46.93,46.86,46.91,19238.0,45.9017,45.9115,45.843,45.8919,19238.0
2021-01-07 10:30:00,46.91,46.94,46.9,46.94,51784.0,45.8919,45.9213,45.8821,45.9213,51784.0
2021-01-07 10:35:00,46.93,46.96,46.9,46.91,51180.0,45.9115,45.9408,45.8821,45.8919,51180.0
2021-01-07 10:40:00,46.88,46.94,46.86,46.92,37652.0,45.8626,45.9213,45.843,45.9017,37652.0
2021-01-07 10:45:00,46.95,47.04,46.94,47.02,57028.0,45.9311,46.0191,45.9213,45.9995,57028.0
2021-01-07 10:50:00,47.02,47.02,46.95,46.96,11082.0,45.9995,45.9995,45.9311,45.9408,11082.0
2021-01-07 10:55:00,46.97,47.01,46.97,47.01,7862.0,45.9506,45.9898,45.9506,45.9898,7862.0
2021-01-07 11:00:00,47.04,47.1,46.99,46.99,49492.0,46.0191,46.0778,45.9702,45.9702,49492.0
2021-01-07 11:05:00,46.99,47.02,46.95,46.96,15662.0,45.9702,45.9995,45.9311,45.9408,15662.0
2021-01-07 11:10:00,46.96,46.96,46.88,46.88,34214.0,45.9408,45.9408,45.8626,45.8626,34214.0
2021-01-07 11:15:00,46.9,46.9,46.85,46.89,15194.0,45.8821,45.8821,45.8332,45.8724,15194.0
2021-01-07 11:20:00,46.9,46.95,46.9,46.94,11642.0,45.8821,45.9311,45.8821,45.9213,11642.0
2021-01-07 11:25:00,46.93,46.93,46.88,46.88,17032.0,45.9115,45.9115,45.8626,45.8626,17032.0
2021-01-07 11:30:00,46.9,46.97,46.9,46.93,7694.0,45.8821,45.9506,45.8821,45.9115,7694.0
2021-01-07 11:35:00,46.88,46.96,46.87,46.95,35486.0,45.8626,45.9408,45.8528,45.9311,35486.0
2021-01-07 11:40:00,46.95,46.96,46.91,46.95,31700.0,45.9311,45.9408,45.8919,45.9311,31700.0
2021-01-07 11:45:00,46.95,46.98,46.93,46.93,12538.0,45.9311,45.9604,45.9115,45.9115,12538.0
2021-01-07 11:50:00,46.9,46.9,46.84,46.84,5390.0,45.8821,45.8821,45.8234,45.8234,5390.0
2021-01-07 11:55:00,46.84,46.86,46.81,46.84,12160.0,45.8234,45.843,45.7941,45.8234,12160.0
2021-01-07 12:00:00,46.85,46.88,46.85,46.87,3028.0,45.8332,45.8626,45.8332,45.8528,3028.0
2021-01-07 12:05:00,46.83,46.85,46.81,46.85,3440.0,45.8137,45.8332,45.7941,45.8332,3440.0
2021-01-07 12:10:00,46.82,46.84,46.77,46.79,36554.0,45.8039,45.8234,45.755,45.7745,36554.0
2021-01-07 12:15:00,46.8,46.84,46.77,46.77,11980.0,45.7843,45.8234,45.755,45.755,11980.0
2021-01-07 12:20:00,46.75,46.8,46.74,46.77,13968.0,45.7354,45.7843,45.7256,45.755,13968.0
2021-01-07 12:25:00,46.77,46.77,46.74,46.76,10796.0,45.755,45.755,45.7256,45.7452,10796.0
2021-01-07 12:30:00,46.77,46.82,46.77,46.82,23748.0,45.755,45.8039,45.755,45.8039,23748.0
2021-01-07 12:35:00,46.81,46.81,46.78,46.79,3688.0,45.7941,45.7941,45.7648,45.7745,3688.0
2021-01-07 12:40:00,46.79,46.81,46.79,46.79,12756.0,45.7745,45.7941,45.7745,45.7745,12756.0
2021-01-07 12:45:00,46.79,46.8,46.79,46.8,11500.0,45.7745,45.7843,45.7745,45.7843,11500.0
2021-01-07 12:50:00,46.79,46.9,46.79,46.88,60036.0,45.7745,45.8821,45.7745,45.8626,60036.0
2021-01-07 12:55:00,46.9,46.9,46.87,46.87,9100.0,45.8821,45.8821,45.8528,45.8528,9100.0
2021-01-07 13:00:00,46.88,46.94,46.88,46.94,11180.0,45.8626,45.9213,45.8626,45.9213,11180.0
2021-01-07 13:05:00,46.93,46.93,46.78,46.78,37066.0,45.9115,45.9115,45.7648,45.7648,37066.0
2021-01-07 13:10:00,46.77,46.82,46.77,46.8,6422.0,45.755,45.8039,45.755,45.7843,6422.0
2021-01-07 13:15:00,46.83,46.88,46.82,46.84,19944.0,45.8137,45.8626,45.8039,45.8234,19944.0
2021-01-07 13:20:00,46.84,46.85,46.8,46.82,16400.0,45.8234,45.8332,45.7843,45.8039,16400.0
2021-01-07 13:25:00,46.83,46.83,46.78,46.78,3600.0,45.8137,45.8137,45.7648,45.7648,3600.0
2021-01-07 13:30:00,46.82,46.86,46.81,46.85,413798.0,45.8039,45.843,45.7941,45.8332,413798.0
2021-01-07 13:35:00,46.85,46.88,46.85,46.88,177014.0,45.8332,45.8626,45.8332,45.8626,177014.0
2021-01-07 13:40:00,46.87,46.9,46.85,46.89,104710.0,45.8528,45.8821,45.8332,45.8724,104710.0
2021-01-07 13:45:00,46.9,46.9,46.81,46.82,91976.0,45.8821,45.8821,45.7941,45.8039,91976.0
2021-01-07 13:50:00,46.83,46.87,46.82,46.84,71970.0,45.8137,45.8528,45.8039,45.8234,71970.0
2021-01-07 13:55:00,46.84,46.89,46.84,46.89,132856.0,45.8234,45.8724,45.8234,45.8724,132856.0
2021-01-07 14:00:00,46.88,46.93,46.85,46.93,83992.0,45.8626,45.9115,45.8332,45.9115,83992.0
2021-01-07 14:05:00,46.92,46.93,46.91,46.92,6700.0,45.9017,45.9115,45.8919,45.9017,6700.0
2021-01-07 14:10:00,46.9,46.92,46.88,46.89,6872.0,45.8821,45.9017,45.8626,45.8724,6872.0
2021-01-07 14:15:00,46.9,46.92,46.88,46.88,8298.0,45.8821,45.9017,45.8626,45.8626,8298.0
2021-01-07 14:20:00,46.87,46.9,46.85,46.87,3662.0,45.8528,45.8821,45.8332,45.8528,3662.0
2021-01-07 14:25:00,46.87,46.87,46.83,46.83,25656.0,45.8528,45.8528,45.8137,45.8137,25656.0
2021-01-07 14:30:00,46.84,46.88,46.83,46.88,26384.0,45.8234,45.8626,45.8137,45.8626,26384.0
2021-01-07 14:35:00,46.87,46.92,46.87,46.92,16114.0,45.8528,45.9017,45.8528,45.9017,16114.0
2021-01-07 14:40:00,46.9,46.92,46.9,46.91,8976.0,45.8821,45.9017,45.8821,45.8919,8976.0
2021-01-07 14:45:00,46.93,46.93,46.87,46.88,14238.0,45.9115,45.9115,45.8528,45.8626,14238.0
2021-01-07 14:50:00,46.88,46.9,46.86,46.88,20380.0,45.8626,45.8821,45.843,45.8626,20380.0
2021-01-07 14:55:00,46.89,46.97,46.89,46.97,28686.0,45.8724,45.9506,45.8724,45.9506,28686.0
2021-01-07 15:00:00,46.97,47.04,46.95,47.03,125552.0,45.9506,46.0191,45.9311,46.0093,125552.0
2021-01-07 15:05:00,47.02,47.05,46.98,46.98,61064.0,45.9995,46.0289,45.9604,45.9604,61064.0
2021-01-07 15:10:00,46.97,46.99,46.86,46.9,35386.0,45.9506,45.9702,45.843,45.8821,35386.0
2021-01-07 15:15:00,46.92,46.96,46.91,46.96,8410.0,45.9017,45.9408,45.8919,45.9408,8410.0
2021-01-07 15:20:00,46.96,47.05,46.96,47.03,17682.0,45.9408,46.0289,45.9408,46.0093,17682.0
2021-01-07 15:25:00,47.04,47.05,46.99,47.01,6156.0,46.0191,46.0289,45.9702,45.9898,6156.0
2021-01-07 15:30:00,47.02,47.02,46.97,46.99,33430.0,45.9995,45.9995,45.9506,45.9702,33430.0
2021-01-07 15:35:00,46.98,47.07,46.97,47.05,56296.0,45.9604,46.0485,45.9506,46.0289,56296.0
2021-01-07 15:40:00,47.05,47.06,46.98,47.05,23676.0,46.0289,46.0387,45.9604,46.0289,23676.0
2021-01-07 15:45:00,47.05,47.09,47.04,47.07,58174.0,46.0289,46.068,46.0191,46.0485,58174.0
2021-01-07 15:50:00,47.02,47.11,47.02,47.1,62070.0,45.9995,46.0876,45.9995,46.0778,62070.0
2021-01-07 15:55:00,47.09,47.09,46.88,46.91,273644.0,46.068,46.068,45.8626,45.8919,273644.0
2021-01-08 09:30:00,47.28,47.41,47.19,47.31,302494.0,46.2539,46.3811,46.1659,46.2832,302494.0
2021-01-08 09:35:00,47.35,47.38,47.27,47.28,81066.0,46.3224,46.3517,46.2441,46.2539,81066.0
2021-01-08 09:40:00,47.33,47.44,47.3,47.4,48696.0,46.3028,46.4104,46.2735,46.3713,48696.0
2021-01-08 09:45:00,47.38,47.39,47.2,47.27,77982.0,46.3517,46.3615,46.1756,46.2441,77982.0
2021-01-08 09:50:00,47.27,47.32,47.21,47.26,20184.0,46.2441,46.293,46.1854,46.2343,20184.0
2021-01-08 09:55:00,47.22,47.31,47.2,47.26,32910.0,46.1952,46.2832,46.1756,46.2343,32910.0
2021-01-08 10:00:00,47.34,47.38,47.3,47.37,23774.0,46.3126,46.3517,46.2735,46.3419,23774.0
2021-01-08 10:05:00,47.4,47.4,47.3,47.35,33204.0,46.3713,46.3713,46.2735,46.3224,33204.0
2021-01-08 10:10:00,47.32,47.38,47.31,47.35,10808.0,46.293,46.3517,46.2832,46.3224,10808.0
2021-01-08 10:15:00,47.3,47.37,47.3,47.35,18384.0,46.2735,46.3419,46.2735,46.3224,18384.0
2021-01-08 10:20:00,47.33,47.33,47.12,47.18,43186.0,46.3028,46.3028,46.0974,46.1561,43186.0
2021-01-08 10:25:00,47.18,47.21,46.86,46.88,136088.0,46.1561,46.1854,45.843,45.8626,136088.0
2021-01-08 10:30:00,46.88,47.02,46.88,46.99,51976.0,45.8626,45.9995,45.8626,45.9702,51976.0
2021-01-08 10:35:00,46.99,47.12,46.98,47.08,26436.0,45.9702,46.0974,45.9604,46.0582,26436.0
2021-01-08 10:40:00,47.07,47.23,47.07,47.21,31526.0,46.0485,46.205,46.0485,46.1854,31526.0
2021-01-08 10:45:00,47.21,47.29,47.21,47.27,54026.0,46.1854,46.2637,46.1854,46.2441,54026.0
2021-01-08 10:50:00,47.27,47.3,47.26,47.3,25134.0,46.2441,46.2735,46.2343,46.2735,25134.0
2021-01-08 10:55:00,47.31,47.33,47.27,47.27,8778.0,46.2832,46.3028,46.2441,46.2441,8778.0
2021-01-08 11:00:00,47.28,47.35,47.27,47.31,11908.0,46.2539,46.3224,46.2441,46.2832,11908.0
2021-01-08 11:05:00,47.32,47.33,47.21,47.22,17640.0,46.293,46.3028,46.1854,46.1952,17640.0
2021-01-08 11:10:00,47.24,47.24,47.17,47.21,11332.0,46.2148,46.2148,46.1463,46.1854,11332.0
2021-01-08 11:15:00,47.17,47.17,47.04,47.11,66570.0,46.1463,46.1463,46.0191,46.0876,66570.0
2021-01-08 11:20:00,47.12,47.15,47.09,47.12,14446.0,46.0974,46.1267,46.068,46.0974,14446.0
2021-01-08 11:25:00,47.13,47.15,47.11,47.13,5600.0,46.1072,46.1267,46.0876,46.1072,5600.0
2021-01-08 11:30:00,47.13,47.13,47.08,47.08,7800.0,46.1072,46.1072,46.0582,46.0582,7800.0
2021-01-08 11:35:00,47.08,47.13,47.08,47.09,9252.0,46.0582,46.1072,46.0582,46.068,9252.0
2021-01-08 11:40:00,47.09,47.1,47.06,47.1,6152.0,46.068,46.0778,46.0387,46.0778,6152.0
2021-01-08 11:45:00,47.11,47.15,47.08,47.1,6216.0,46.0876,46.1267,46.0582,46.0778,6216.0
2021-01-08 11:50:00,47.09,47.09,47.04,47.08,31812.0,46.068,46.068,46.0191,46.0582,31812.0
2021-01-08 11:55:00,47.11,47.2,47.1,47.2,66574.0,46.0876,46.1756,46.0778,46.1756,66574.0
2021-01-08 12:00:00,47.2,47.22,47.06,47.06,17422.0,46.1756,46.1952,46.0387,46.0387,17422.0
2021-01-08 12:05:00,47.06,47.18,47.05,47.18,9772.0,46.0387,46.1561,46.0289,46.1561,9772.0
2021-01-08 12:10:00,47.18,47.27,47.18,47.27,18530.0,46.1561,46.2441,46.1561,46.2441,18530.0
2021-01-08 12:15:00,47.27,47.3,47.26,47.27,17944.0,46.2441,46.2735,46.2343,46.2441,17944.0
2021-01-08 12:20:00,47.27,47.27,47.22,47.22,9690.0,46.2441,46.2441,46.1952,46.1952,9690.0
2021-01-08 12:25:00,47.23,47.24,47.22,47.23,11236.0,46.205,46.2148,46.1952,46.205,11236.0
2021-01-08 12:30:00,47.23,47.24,47.23,47.24,422.0,46.205,46.2148,46.205,46.2148,422.0
2021-01-08 12:35:00,47.24,47.25,47.23,47.24,4294.0,46.2148,46.2246,46.205,46.2148,4294.0
2021-01-08 12:40:00,47.24,47.26,47.23,47.24,19414.0,46.2148,46.2343,46.205,46.2148,19414.0
2021-01-08 12:45:00,47.2,47.22,47.05,47.06,48014.0,46.1756,46.1952,46.0289,46.0387,48014.0
2021-01-08 12:50:00,47.07,47.13,47.07,47.1,7658.0,46.0485,46.1072,46.0485,46.0778,7658.0
2021-01-08 12:55:00,47.12,47.12,47.08,47.08,3238.0,46.0974,46.0974,46.0582,46.0582,3238.0
2021-01-08 13:00:00,47.07,47.07,47.01,47.02,47648.0,46.0485,46.0485,45.9898,45.9995,47648.0
2021-01-08 13:05:00,47.06,47.08,47.04,47.07,46218.0,46.0387,46.0582,46.0191,46.0485,46218.0
2021-01-08 13:10:00,47.09,47.11,47.02,47.05,9410.0,46.068,46.0876,45.9995,46.0289,9410.0
2021-01-08 13:15:00,47.05,47.05,46.84,46.84,97536.0,46.0289,46.0289,45.8234,45.8234,97536.0
2021-01-08 13:20:00,46.84,46.84,46.6,46.7,114446.0,45.8234,45.8234,45.5887,45.6865,114446.0
2021-01-08 13:25:00,46.7,46.82,46.7,46.82,73492.0,45.6865,45.8039,45.6865,45.8039,73492.0
2021-01-08 13:30:00,46.82,46.82,46.66,46.66,40278.0,45.8039,45.8039,45.6474,45.6474,40278.0
2021-01-08 13:35:00,46.66,46.72,46.48,46.63,79688.0,45.6474,45.7061,45.4713,45.618,79688.0
2021-01-08 13:40:00,46.58,46.59,46.42,46.57,120860.0,45.5691,45.5789,45.4126,45.5593,120860.0
2021-01-08 13:45:00,46.57,46.66,46.54,46.64,65376.0,45.5593,45.6474,45.53,45.6278,65376.0
2021-01-08 13:50:00,46.64,46.7,46.63,46.69,39674.0,45.6278,45.6865,45.618,45.6767,39674.0
2021-01-08 13:55:00,46.69,46.76,46.63,46.7,67772.0,45.6767,45.7452,45.618,45.6865,67772.0
2021-01-08 14:00:00,46.7,46.85,46.7,46.82,61102.0,45.6865,45.8332,45.6865,45.8039,61102.0
2021-01-08 14:05:00,46.82,46.9,46.8,46.87,61178.0,45.8039,45.8821,45.7843,45.8528,61178.0
2021-01-08 14:10:00,46.91,46.99,46.85,46.86,101026.0,45.8919,45.9702,45.8332,45.843,101026.0
2021-01-08 14:15:00,46.86,46.94,46.85,46.92,7142.0,45.843,45.9213,45.8332,45.9017,7142.0
2021-01-08 14:20:00,46.91,46.94,46.85,46.9,37870.0,45.8919,45.9213,45.8332,45.8821,37870.0
2021-01-08 14:25:00,46.88,47.02,46.87,46.99,40600.0,45.8626,45.9995,45.8528,45.9702,40600.0
2021-01-08 14:30:00,47.02,47.04,46.96,46.96,43146.0,45.9995,46.0191,45.9408,45.9408,43146.0
2021-01-08 14:35:00,46.99,47.02,46.97,47.0,20842.0,45.9702,45.9995,45.9506,45.98,20842.0
2021-01-08 14:40:00,46.95,46.97,46.86,46.88,6412.0,45.9311,45.9506,45.843,45.8626,6412.0
2021-01-08 14:45:00,46.9,47.03,46.85,47.02,29176.0,45.8821,46.0093,45.8332,45.9995,29176.0
2021-01-08 14:50:00,47.02,47.15,47.02,47.09,69734.0,45.9995,46.1267,45.9995,46.068,69734.0
2021-01-08 14:55:00,47.09,47.15,47.09,47.13,34182.0,46.068,46.1267,46.068,46.1072,34182.0
2021-01-08 15:00:00,47.14,47.24,47.14,47.2,41510.0,46.1169,46.2148,46.1169,46.1756,41510.0
2021-01-08 15:05:00,47.21,47.29,47.19,47.27,33276.0,46.1854,46.2637,46.1659,46.2441,33276.0
2021-01-08 15:10:00,47.23,47.31,47.21,47.26,24098.0,46.205,46.2832,46.1854,46.2343,24098.0
2021-01-08 15:15:00,47.27,47.3,47.18,47.26,32644.0,46.2441,46.2735,46.1561,46.2343,32644.0
2021-01-08 15:20:00,47.25,47.27,47.17,47.17,24768.0,46.2246,46.2441,46.1463,46.1463,24768.0
2021-01-08 15:25:00,47.19,47.29,47.17,47.25,14668.0,46.1659,46.2637,46.1463,46.2246,14668.0
2021-01-08 15:30:00,47.26,47.34,47.2,47.34,29182.0,46.2343,46.3126,46.1756,46.3126,29182.0
2021-01-08 15:35:00,47.33,47.37,47.29,47.36,39558.0,46.3028,46.3419,46.2637,46.3322,39558.0
2021-01-08 15:40:00,47.36,47.38,47.31,47.35,18600.0,46.3322,46.3517,46.2832,46.3224,18600.0
2021-01-08 15:45:00,47.35,47.45,47.35,47.42,41622.0,46.3224,46.4202,46.3224,46.3909,41622.0
2021-01-08 15:50:00,47.43,47.49,47.4,47.47,34218.0,46.4006,46.4593,46.3713,46.4398,34218.0
2021-01-08 15:55:00,47.46,47.5,47.43,47.45,115404.0,46.43,46.4691,46.4006,46.4202,115404.0
2021-01-11 09:30:00,46.61,46.85,46.59,46.71,179198.0,45.5984,45.8332,45.5789,45.6963,179198.0
2021-01-11 09:35:00,46.72,46.79,46.57,46.72,56224.0,45.7061,45.7745,45.5593,45.7061,56224.0
2021-01-11 09:40:00,46.73,46.79,46.63,46.74,75556.0,45.7158,45.7745,45.618,45.7256,75556.0
2021-01-11 09:45:00,46.74,46.77,46.63,46.66,57070.0,45.7256,45.755,45.618,45.6474,57070.0
2021-01-11 09:50:00,46.62,46.77,46.59,46.77,86886.0,45.6082,45.755,45.5789,45.755,86886.0
2021-01-11 09:55:00,46.77,46.96,46.77,46.93,63848.0,45.755,45.9408,45.755,45.9115,63848.0
2021-01-11 10:00:00,46.88,46.95,46.88,46.91,17026.0,45.8626,45.9311,45.8626,45.8919,17026.0
2021-01-11 10:05:00,46.93,46.97,46.9,46.97,47534.0,45.9115,45.9506,45.8821,45.9506,47534.0
2021-01-11 10:10:00,46.95,46.96,46.88,46.9,82638.0,45.9311,45.9408,45.8626,45.8821,82638.0
2021-01-11 10:15:00,46.9,46.97,46.85,46.92,38558.0,45.8821,45.9506,45.8332,45.9017,38558.0
2021-01-11 10:20:00,46.94,46.95,46.87,46.92,19340.0,45.9213,45.9311,45.8528,45.9017,19340.0
2021-01-11 10:25:00,46.96,47.09,46.95,47.05,154690.0,45.9408,46.068,45.9311,46.0289,154690.0
2021-01-11 10:30:00,47.08,47.1,47.05,47.09,49734.0,46.0582,46.0778,46.0289,46.068,49734.0
2021-01-11 10:35:00,47.09,47.09,47.05,47.08,44630.0,46.068,46.068,46.0289,46.0582,44630.0
2021-01-11 10:40:00,47.07,47.08,47.03,47.03,108754.0,46.0485,46.0582,46.0093,46.0093,108754.0
2021-01-11 10:45:00,47.02,47.02,46.91,46.93,28458.0,45.9995,45.9995,45.8919,45.9115,28458.0
2021-01-11 10:50:00,46.9,46.96,46.89,46.95,34886.0,45.8821,45.9408,45.8724,45.9311,34886.0
2021-01-11 10:55:00,46.94,47.02,46.94,47.02,8366.0,45.9213,45.9995,45.9213,45.9995,8366.0
2021-01-11 11:00:00,47.02,47.02,46.95,46.95,10758.0,45.9995,45.9995,45.9311,45.9311,10758.0
2021-01-11 11:05:00,46.97,47.0,46.93,46.95,4758.0,45.9506,45.98,45.9115,45.9311,4758.0
2021-01-11 11:10:00,46.94,46.94,46.8,46.87,24534.0,45.9213,45.9213,45.7843,45.8528,24534.0
2021-01-11 11:15:00,46.88,46.96,46.87,46.96,18216.0,45.8626,45.9408,45.8528,45.9408,18216.0
2021-01-11 11:20:00,46.97,47.12,46.97,47.1,18132.0,45.9506,46.0974,45.9506,46.0778,18132.0
2021-01-11 11:25:00,47.11,47.13,47.09,47.1,70006.0,46.0876,46.1072,46.068,46.0778,70006.0
2021-01-11 11:30:00,47.1,47.11,47.06,47.07,7420.0,46.0778,46.0876,46.0387,46.0485,7420.0
2021-01-11 11:35:00,47.06,47.11,47.05,47.1,4588.0,46.0387,46.0876,46.0289,46.0778,4588.0
2021-01-11 11:40:00,47.1,47.1,47.07,47.08,4480.0,46.0778,46.0778,46.0485,46.0582,4480.0
2021-01-11 11:45:00,47.08,47.1,47.03,47.08,5082.0,46.0582,46.0778,46.0093,46.0582,5082.0
2021-01-11 11:50:00,47.08,47.09,47.06,47.06,22486.0,46.0582,46.068,46.0387,46.0387,22486.0
2021-01-11 11:55:00,47.07,47.1,47.06,47.07,12906.0,46.0485,46.0778,46.0387,46.0485,12906.0
2021-01-11 12:00:00,47.1,47.16,47.08,47.13,17750.0,46.0778,46.1365,46.0582,46.1072,17750.0
2021-01-11 12:05:00,47.13,47.13,47.08,47.1,6260.0,46.1072,46.1072,46.0582,46.0778,6260.0
2021-01-11 12:10:00,47.1,47.13,47.06,47.08,7420.0,46.0778,46.1072,46.0387,46.0582,7420.0
2021-01-11 12:15:00,47.12,47.13,47.07,47.07,2400.0,46.0974,46.1072,46.0485,46.0485,2400.0
2021-01-11 12:20:00,47.09,47.1,47.09,47.1,3000.0,46.068,46.0778,46.068,46.0778,3000.0
2021-01-11 12:25:00,47.08,47.1,47.08,47.1,4702.0,46.0582,46.0778,46.0582,46.0778,4702.0
2021-01-11 12:30:00,47.12,47.25,47.12,47.22,51514.0,46.0974,46.2246,46.0974,46.1952,51514.0
2021-01-11 12:35:00,47.23,47.24,47.2,47.2,11916.0,46.205,46.2148,46.1756,46.1756,11916.0
2021-01-11 12:40:00,47.19,47.22,47.18,47.22,41820.0,46.1659,46.1952,46.1561,46.1952,41820.0
2021-01-11 12:45:00,47.24,47.25,47.24,47.24,22786.0,46.2148,46.2246,46.2148,46.2148,22786.0
2021-01-11 12:50:00,47.23,47.27,47.23,47.24,22714.0,46.205,46.2441,46.205,46.2148,22714.0
2021-01-11 12:55:00,47.24,47.24,47.18,47.2,24522.0,46.2148,46.2148,46.1561,46.1756,24522.0
2021-01-11 13:00:00,47.22,47.23,47.21,47.22,9278.0,46.1952,46.205,46.1854,46.1952,9278.0
2021-01-11 13:05:00,47.22,47.23,47.21,47.21,3000.0,46.1952,46.205,46.1854,46.1854,3000.0
2021-01-11 13:10:00,47.22,47.24,47.22,47.24,2034.0,46.1952,46.2148,46.1952,46.2148,2034.0
2021-01-11 13:15:00,47.24,47.25,47.22,47.22,5586.0,46.2148,46.2246,46.1952,46.1952,5586.0
2021-01-11 13:20:00,47.2,47.2,47.13,47.19,19026.0,46.1756,46.1756,46.1072,46.1659,19026.0
2021-01-11 13:25:00,47.17,47.17,47.05,47.07,47138.0,46.1463,46.1463,46.0289,46.0485,47138.0
2021-01-11 13:30:00,47.09,47.09,47.04,47.06,14098.0,46.068,46.068,46.0191,46.0387,14098.0
2021-01-11 13:35:00,47.07,47.07,47.06,47.06,2972.0,46.0485,46.0485,46.0387,46.0387,2972.0
2021-01-11 13:40:00,47.0,47.0,46.95,46.96,26122.0,45.98,45.98,45.9311,45.9408,26122.0
2021-01-11 13:45:00,46.95,46.95,46.84,46.84,661346.0,45.9311,45.9311,45.8234,45.8234,661346.0
2021-01-11 13:50:00,46.88,46.97,46.88,46.96,236694.0,45.8626,45.9506,45.8626,45.9408,236694.0
2021-01-11 13:55:00,46.96,46.99,46.93,46.94,117606.0,45.9408,45.9702,45.9115,45.9213,117606.0
2021-01-11 14:00:00,46.93,46.94,46.85,46.91,190738.0,45.9115,45.9213,45.8332,45.8919,190738.0
2021-01-11 14:05:00,46.9,46.93,46.87,46.88,128302.0,45.8821,45.9115,45.8528,45.8626,128302.0
2021-01-11 14:10:00,46.88,46.93,46.87,46.88,133260.0,45.8626,45.9115,45.8528,45.8626,133260.0
2021-01-11 14:15:00,46.88,46.91,46.82,46.82,94478.0,45.8626,45.8919,45.8039,45.8039,94478.0
2021-01-11 14:20:00,46.81,46.84,46.73,46.81,20274.0,45.7941,45.8234,45.7158,45.7941,20274.0
2021-01-11 14:25:00,46.84,46.84,46.79,46.8,4700.0,45.8234,45.8234,45.7745,45.7843,4700.0
2021-01-11 14:30:00,46.79,46.85,46.77,46.79,14422.0,45.7745,45.8332,45.755,45.7745,14422.0
2021-01-11 14:35:00,46.81,46.82,46.76,46.79,30822.0,45.7941,45.8039,45.7452,45.7745,30822.0
2021-01-11 14:40:00,46.8,46.9,46.79,46.88,31682.0,45.7843,45.8821,45.7745,45.8626,31682.0
2021-01-11 14:45:00,46.88,46.94,46.85,46.93,49680.0,45.8626,45.9213,45.8332,45.9115,49680.0
2021-01-11 14:50:00,46.91,46.94,46.85,46.93,22932.0,45.8919,45.9213,45.8332,45.9115,22932.0
2021-01-11 14:55:00,46.93,47.04,46.93,47.01,29292.0,45.9115,46.0191,45.9115,45.9898,29292.0
2021-01-11 15:00:00,47.0,47.04,46.97,47.0,16184.0,45.98,46.0191,45.9506,45.98,16184.0
2021-01-11 15:05:00,47.02,47.04,46.89,46.9,16988.0,45.9995,46.0191,45.8724,45.8821,16988.0
2021-01-11 15:10:00,46.9,46.92,46.83,46.83,17464.0,45.8821,45.9017,45.8137,45.8137,17464.0
2021-01-11 15:15:00,46.89,46.89,46.77,46.8,17938.0,45.8724,45.8724,45.755,45.7843,17938.0
2021-01-11 15:20:00,46.79,46.8,46.72,46.75,31420.0,45.7745,45.7843,45.7061,45.7354,31420.0
2021-01-11 15:25:00,46.77,46.84,46.7,46.7,37188.0,45.755,45.8234,45.6865,45.6865,37188.0
2021-01-11 15:30:00,46.71,46.82,46.7,46.74,52276.0,45.6963,45.8039,45.6865,45.7256,52276.0
2021-01-11 15:35:00,46.74,46.83,46.7,46.71,69378.0,45.7256,45.8137,45.6865,45.6963,69378.0
2021-01-11 15:40:00,46.67,46.76,46.67,46.71,25616.0,45.6571,45.7452,45.6571,45.6963,25616.0
2021-01-11 15:45:00,46.72,46.9,46.72,46.87,61708.0,45.7061,45.8821,45.7061,45.8528,61708.0
2021-01-11 15:50:00,46.9,46.96,46.82,46.82,71066.0,45.8821,45.9408,45.8039,45.8039,71066.0
2021-01-11 15:55:00,46.81,46.86,46.77,46.83,73274.0,45.7941,45.843,45.755,45.8137,73274.0
2021-01-12 09:30:00,46.87,46.95,46.84,46.89,237042.0,45.8528,45.9311,45.8234,45.8724,237042.0
2021-01-12 09:35:00,46.89,46.91,46.8,46.8,147422.0,45.8724,45.8919,45.7843,45.7843,147422.0
2021-01-12 09:40:00,46.83,46.88,46.79,46.82,38074.0,45.8137,45.8626,45.7745,45.8039,38074.0
2021-01-12 09:45:00,46.82,46.85,46.76,46.77,33766.0,45.8039,45.8332,45.7452,45.755,33766.0
2021-01-12 09:50:00,46.76,46.77,46.59,46.76,102250.0,45.7452,45.755,45.5789,45.7452,102250.0
2021-01-12 09:55:00,46.77,46.85,46.77,46.85,35402.0,45.755,45.8332,45.755,45.8332,35402.0
2021-01-12 10:00:00,46.84,46.85,46.72,46.83,48122.0,45.8234,45.8332,45.7061,45.8137,48122.0
2021-01-12 10:05:00,46.83,46.85,46.8,46.83,7896.0,45.8137,45.8332,45.7843,45.8137,7896.0
2021-01-12 10:10:00,46.83,46.91,46.83,46.87,23276.0,45.8137,45.8919,45.8137,45.8528,23276.0
2021-01-12 10:15:00,46.87,47.02,46.84,47.02,53410.0,45.8528,45.9995,45.8234,45.9995,53410.0
2021-01-12 10:20:00,47.02,47.02,46.99,47.01,16436.0,45.9995,45.9995,45.9702,45.9898,16436.0
2021-01-12 10:25:00,47.01,47.06,46.96,46.96,35044.0,45.9898,46.0387,45.9408,45.9408,35044.0
2021-01-12 10:30:00,46.98,47.01,46.94,46.98,14314.0,45.9604,45.9898,45.9213,45.9604,14314.0
2021-01-12 10:35:00,46.99,47.0,46.96,46.98,12580.0,45.9702,45.98,45.9408,45.9604,12580.0
2021-01-12 10:40:00,46.98,46.98,46.92,46.92,19358.0,45.9604,45.9604,45.9017,45.9017,19358.0
2021-01-12 10:45:00,46.92,46.98,46.86,46.94,16978.0,45.9017,45.9604,45.843,45.9213,16978.0
2021-01-12 10:50:00,46.95,46.98,46.92,46.95,17052.0,45.9311,45.9604,45.9017,45.9311,17052.0
2021-01-12 10:55:00,46.95,46.95,46.91,46.92,7908.0,45.9311,45.9311,45.8919,45.9017,7908.0
2021-01-12 11:00:00,46.89,46.98,46.84,46.94,28940.0,45.8724,45.9604,45.8234,45.9213,28940.0
2021-01-12 11:05:00,46.97,47.01,46.97,47.01,5534.0,45.9506,45.9898,45.9506,45.9898,5534.0
2021-01-12 11:10:00,47.02,47.06,47.02,47.06,9448.0,45.9995,46.0387,45.9995,46.0387,9448.0
2021-01-12 11:15:00,47.07,47.1,46.99,47.0,9038.0,46.0485,46.0778,45.9702,45.98,9038.0
2021-01-12 11:20:00,46.97,46.99,46.95,46.95,18374.0,45.9506,45.9702,45.9311,45.9311,18374.0
2021-01-12 11:25:00,46.92,46.93,46.88,46.88,17006.0,45.9017,45.9115,45.8626,45.8626,17006.0
2021-01-12 11:30:00,46.88,46.9,46.77,46.86,23052.0,45.8626,45.8821,45.755,45.843,23052.0
2021-01-12 11:35:00,46.87,46.88,46.84,46.84,5260.0,45.8528,45.8626,45.8234,45.8234,5260.0
2021-01-12 11:40:00,46.82,46.82,46.74,46.75,24344.0,45.8039,45.8039,45.7256,45.7354,24344.0
2021-01-12 11:45:00,46.75,46.76,46.73,46.75,8656.0,45.7354,45.7452,45.7158,45.7354,8656.0
2021-01-12 11:50:00,46.74,46.74,46.6,46.69,12524.0,45.7256,45.7256,45.5887,45.6767,12524.0
2021-01-12 11:55:00,46.67,46.71,46.65,46.71,9878.0,45.6571,45.6963,45.6376,45.6963,9878.0
2021-01-12 12:00:00,46.71,46.71,46.62,46.63,61032.0,45.6963,45.6963,45.6082,45.618,61032.0
2021-01-12 12:05:00,46.6,46.6,46.38,46.43,177544.0,45.5887,45.5887,45.3734,45.4223,177544.0
2021-01-12 12:10:00,46.41,46.41,46.31,46.32,160440.0,45.4028,45.4028,45.305,45.3147,160440.0
2021-01-12 12:15:00,46.32,46.46,46.24,46.46,75154.0,45.3147,45.4517,45.2365,45.4517,75154.0
2021-01-12 12:20:00,46.44,46.46,46.35,46.4,25334.0,45.4321,45.4517,45.3441,45.393,25334.0
2021-01-12 12:25:00,46.38,46.52,46.35,46.52,31076.0,45.3734,45.5104,45.3441,45.5104,31076.0
2021-01-12 12:30:00,46.51,46.51,46.4,46.47,36504.0,45.5006,45.5006,45.393,45.4615,36504.0
2021-01-12 12:35:00,46.47,46.59,46.46,46.57,49504.0,45.4615,45.5789,45.4517,45.5593,49504.0
2021-01-12 12:40:00,46.57,46.6,46.49,46.6,93446.0,45.5593,45.5887,45.481,45.5887,93446.0
2021-01-12 12:45:00,46.6,46.62,46.51,46.55,16142.0,45.5887,45.6082,45.5006,45.5397,16142.0
2021-01-12 12:50:00,46.6,46.65,46.6,46.65,6704.0,45.5887,45.6376,45.5887,45.6376,6704.0
2021-01-12 12:55:00,46.65,46.65,46.63,46.65,8624.0,45.6376,45.6376,45.618,45.6376,8624.0
2021-01-12 13:00:00,46.65,46.69,46.59,46.68,14920.0,45.6376,45.6767,45.5789,45.6669,14920.0
2021-01-12 13:05:00,46.68,46.68,46.62,46.66,5400.0,45.6669,45.6669,45.6082,45.6474,5400.0
2021-01-12 13:10:00,46.64,46.71,46.63,46.7,5988.0,45.6278,45.6963,45.618,45.6865,5988.0
2021-01-12 13:15:00,46.7,46.73,46.65,46.65,11480.0,45.6865,45.7158,45.6376,45.6376,11480.0
2021-01-12 13:20:00,46.64,46.65,46.6,46.63,35064.0,45.6278,45.6376,45.5887,45.618,35064.0
2021-01-12 13:25:00,46.62,46.77,46.62,46.76,42266.0,45.6082,45.755,45.6082,45.7452,42266.0
2021-01-12 13:30:00,46.76,46.91,46.74,46.9,26982.0,45.7452,45.8919,45.7256,45.8821,26982.0
2021-01-12 13:35:00,46.89,46.92,46.87,46.87,5374.0,45.8724,45.9017,45.8528,45.8528,5374.0
2021-01-12 13:40:00,46.88,46.88,46.85,46.85,8250.0,45.8626,45.8626,45.8332,45.8332,8250.0
2021-01-12 13:45:00,46.85,46.85,46.83,46.85,2200.0,45.8332,45.8332,45.8137,45.8332,2200.0
2021-01-12 13:50:00,46.82,46.85,46.79,46.8,17672.0,45.8039,45.8332,45.7745,45.7843,17672.0
2021-01-12 13:55:00,46.82,46.88,46.82,46.85,20316.0,45.8039,45.8626,45.8039,45.8332,20316.0
2021-01-12 14:00:00,46.84,46.99,46.84,46.97,108644.0,45.8234,45.9702,45.8234,45.9506,108644.0
2021-01-12 14:05:00,46.96,46.96,46.9,46.91,11642.0,45.9408,45.9408,45.8821,45.8919,11642.0
2021-01-12 14:10:00,46.92,46.93,46.9,46.91,35828.0,45.9017,45.9115,45.8821,45.8919,35828.0
2021-01-12 14:15:00,46.89,46.92,46.88,46.88,22898.0,45.8724,45.9017,45.8626,45.8626,22898.0
2021-01-12 14:20:00,46.9,46.92,46.85,46.88,16296.0,45.8821,45.9017,45.8332,45.8626,16296.0
2021-01-12 14:25:00,46.85,46.86,46.83,46.85,6696.0,45.8332,45.843,45.8137,45.8332,6696.0
2021-01-12 14:30:00,46.84,46.96,46.84,46.93,25160.0,45.8234,45.9408,45.8234,45.9115,25160.0
2021-01-12 14:35:00,46.93,46.93,46.83,46.88,18112.0,45.9115,45.9115,45.8137,45.8626,18112.0
2021-01-12 14:40:00,46.85,46.85,46.76,46.77,46440.0,45.8332,45.8332,45.7452,45.755,46440.0
2021-01-12 14:45:00,46.76,46.81,46.71,46.79,26944.0,45.7452,45.7941,45.6963,45.7745,26944.0
2021-01-12 14:50:00,46.76,46.76,46.68,46.72,7500.0,45.7452,45.7452,45.6669,45.7061,7500.0
2021-01-12 14:55:00,46.72,46.82,46.72,46.82,6462.0,45.7061,45.8039,45.7061,45.8039,6462.0
2021-01-12 15:00:00,46.85,46.92,46.83,46.92,35570.0,45.8332,45.9017,45.8137,45.9017,35570.0
2021-01-12 15:05:00,46.91,46.91,46.81,46.87,31066.0,45.8919,45.8919,45.7941,45.8528,31066.0
2021-01-12 15:10:00,46.87,46.91,46.81,46.81,21754.0,45.8528,45.8919,45.7941,45.7941,21754.0
2021-01-12 15:15:00,46.82,46.88,46.79,46.87,17160.0,45.8039,45.8626,45.7745,45.8528,17160.0
2021-01-12 15:20:00,46.9,46.94,46.88,46.88,12346.0,45.8821,45.9213,45.8626,45.8626,12346.0
2021-01-12 15:25:00,46.88,46.88,46.83,46.83,5332.0,45.8626,45.8626,45.8137,45.8137,5332.0
2021-01-12 15:30:00,46.85,46.87,46.8,46.82,27236.0,45.8332,45.8528,45.7843,45.8039,27236.0
2021-01-12 15:35:00,46.82,46.84,46.8,46.83,127504.0,45.8039,45.8234,45.7843,45.8137,127504.0
2021-01-12 15:40:00,46.84,46.88,46.84,46.88,34352.0,45.8234,45.8626,45.8234,45.8626,34352.0
2021-01-12 15:45:00,46.88,46.97,46.86,46.97,19594.0,45.8626,45.9506,45.843,45.9506,19594.0
2021-01-12 15:50:00,46.98,47.0,46.89,46.93,41296.0,45.9604,45.98,45.8724,45.9115,41296.0
2021-01-12 15:55:00,46.93,46.99,46.82,46.84,213678.0,45.9115,45.9702,45.8039,45.8234,213678.0
2021-01-13 09:30:00,46.82,46.93,46.81,46.93,67456.0,45.8039,45.9115,45.7941,45.9115,67456.0
2021-01-13 09:35:00,46.94,46.95,46.85,46.85,14476.0,45.9213,45.9311,45.8332,45.8332,14476.0
2021-01-13 09:40:00,46.84,46.88,46.79,46.79,16636.0,45.8234,45.8626,45.7745,45.7745,16636.0
2021-01-13 09:45:00,46.79,46.87,46.78,46.84,43334.0,45.7745,45.8528,45.7648,45.8234,43334.0
2021-01-13 09:50:00,46.84,46.91,46.84,46.87,100412.0,45.8234,45.8919,45.8234,45.8528,100412.0
2021-01-13 09:55:00,46.88,46.88,46.84,46.84,39302.0,45.8626,45.8626,45.8234,45.8234,39302.0
2021-01-13 10:00:00,46.85,46.88,46.62,46.62,98540.0,45.8332,45.8626,45.6082,45.6082,98540.0
2021-01-13 10:05:00,46.61,46.8,46.6,46.8,43664.0,45.5984,45.7843,45.5887,45.7843,43664.0
2021-01-13 10:10:00,46.77,46.87,46.77,46.81,24770.0,45.755,45.8528,45.755,45.7941,24770.0
2021-01-13 10:15:00,46.84,46.93,46.82,46.92,15210.0,45.8234,45.9115,45.8039,45.9017,15210.0
2021-01-13 10:20:00,46.91,46.94,46.88,46.92,15006.0,45.8919,45.9213,45.8626,45.9017,15006.0
2021-01-13 10:25:00,46.91,46.96,46.91,46.95,4742.0,45.8919,45.9408,45.8919,45.9311,4742.0
2021-01-13 10:30:00,46.95,46.97,46.93,46.95,7178.0,45.9311,45.9506,45.9115,45.9311,7178.0
2021-01-13 10:35:00,46.95,46.99,46.95,46.99,44082.0,45.9311,45.9702,45.9311,45.9702,44082.0
2021-01-13 10:40:00,46.99,47.0,46.96,46.99,32930.0,45.9702,45.98,45.9408,45.9702,32930.0
2021-01-13 10:45:00,46.99,47.01,46.99,47.01,9534.0,45.9702,45.9898,45.9702,45.9898,9534.0
2021-01-13 10:50:00,47.02,47.07,46.99,47.06,28140.0,45.9995,46.0485,45.9702,46.0387,28140.0
2021-01-13 10:55:00,47.04,47.07,47.04,47.06,23460.0,46.0191,46.0485,46.0191,46.0387,23460.0
2021-01-13 11:00:00,47.07,47.1,46.97,46.99,66550.0,46.0485,46.0778,45.9506,45.9702,66550.0
2021-01-13 11:05:00,46.99,47.03,46.99,47.02,7580.0,45.9702,46.0093,45.9702,45.9995,7580.0
2021-01-13 11:10:00,47.0,47.01,46.94,46.97,70052.0,45.98,45.9898,45.9213,45.9506,70052.0
2021-01-13 11:15:00,46.97,46.99,46.94,46.95,16828.0,45.9506,45.9702,45.9213,45.9311,16828.0
2021-01-13 11:20:00,47.0,47.04,46.99,47.04,24516.0,45.98,46.0191,45.9702,46.0191,24516.0
2021-01-13 11:25:00,47.04,47.09,47.04,47.07,40256.0,46.0191,46.068,46.0191,46.0485,40256.0
2021-01-13 11:30:00,47.04,47.05,47.01,47.04,5538.0,46.0191,46.0289,45.9898,46.0191,5538.0
2021-01-13 11:35:00,47.04,47.07,47.02,47.07,2900.0,46.0191,46.0485,45.9995,46.0485,2900.0
2021-01-13 11:40:00,47.06,47.09,47.06,47.08,5284.0,46.0387,46.068,46.0387,46.0582,5284.0
2021-01-13 11:45:00,47.1,47.1,47.05,47.05,7800.0,46.0778,46.0778,46.0289,46.0289,7800.0
2021-01-13 11:50:00,47.02,47.02,47.0,47.01,7024.0,45.9995,45.9995,45.98,45.9898,7024.0
2021-01-13 11:55:00,47.01,47.05,47.0,47.02,16762.0,45.9898,46.0289,45.98,45.9995,16762.0
2021-01-13 12:00:00,46.99,46.99,46.96,46.96,10726.0,45.9702,45.9702,45.9408,45.9408,10726.0
2021-01-13 12:05:00,46.95,46.97,46.93,46.93,5994.0,45.9311,45.9506,45.9115,45.9115,5994.0
2021-01-13 12:10:00,46.93,46.96,46.93,46.93,24700.0,45.9115,45.9408,45.9115,45.9115,24700.0
2021-01-13 12:15:00,46.94,46.95,46.94,46.94,2574.0,45.9213,45.9311,45.9213,45.9213,2574.0
2021-01-13 12:20:00,46.95,46.95,46.93,46.94,1740.0,45.9311,45.9311,45.9115,45.9213,1740.0
2021-01-13 12:25:00,46.92,47.04,46.92,47.04,3500.0,45.9017,46.0191,45.9017,46.0191,3500.0
2021-01-13 12:30:00,47.04,47.06,46.97,46.98,4520.0,46.0191,46.0387,45.9506,45.9604,4520.0
2021-01-13 12:35:00,46.97,47.06,46.97,47.06,10330.0,45.9506,46.0387,45.9506,46.0387,10330.0
2021-01-13 12:40:00,47.07,47.1,47.07,47.09,11512.0,46.0485,46.0778,46.0485,46.068,11512.0
2021-01-13 12:45:00,47.1,47.13,47.1,47.13,37640.0,46.0778,46.1072,46.0778,46.1072,37640.0
2021-01-13 12:50:00,47.15,47.21,47.13,47.2,57264.0,46.1267,46.1854,46.1072,46.1756,57264.0
2021-01-13 12:55:00,47.2,47.22,47.16,47.17,21538.0,46.1756,46.1952,46.1365,46.1463,21538.0
2021-01-13 13:00:00,47.17,47.19,47.12,47.19,35170.0,46.1463,46.1659,46.0974,46.1659,35170.0
2021-01-13 13:05:00,47.18,47.18,47.13,47.14,2172.0,46.1561,46.1561,46.1072,46.1169,2172.0
2021-01-13 13:10:00,47.16,47.2,47.16,47.2,83818.0,46.1365,46.1756,46.1365,46.1756,83818.0
2021-01-13 13:15:00,47.21,47.22,47.2,47.2,30760.0,46.1854,46.1952,46.1756,46.1756,30760.0
2021-01-13 13:20:00,47.2,47.2,47.18,47.18,7908.0,46.1756,46.1756,46.1561,46.1561,7908.0
2021-01-13 13:25:00,47.2,47.2,47.17,47.17,14206.0,46.1756,46.1756,46.1463,46.1463,14206.0
2021-01-13 13:30:00,47.19,47.19,47.17,47.17,23040.0,46.1659,46.1659,46.1463,46.1463,23040.0
2021-01-13 13:35:00,47.2,47.22,47.19,47.21,10160.0,46.1756,46.1952,46.1659,46.1854,10160.0
2021-01-13 13:40:00,47.2,47.21,47.15,47.19,17388.0,46.1756,46.1854,46.1267,46.1659,17388.0
2021-01-13 13:45:00,47.18,47.18,47.16,47.16,5060.0,46.1561,46.1561,46.1365,46.1365,5060.0
2021-01-13 13:50:00,47.18,47.18,47.16,47.16,3894.0,46.1561,46.1561,46.1365,46.1365,3894.0
2021-01-13 13:55:00,47.18,47.2,47.17,47.2,8220.0,46.1561,46.1756,46.1463,46.1756,8220.0
2021-01-13 14:00:00,47.19,47.31,47.09,47.25,140324.0,46.1659,46.2832,46.068,46.2246,140324.0
2021-01-13 14:05:00,47.26,47.29,47.22,47.29,14754.0,46.2343,46.2637,46.1952,46.2637,14754.0
2021-01-13 14:10:00,47.3,47.33,47.27,47.32,40364.0,46.2735,46.3028,46.2441,46.293,40364.0
2021-01-13 14:15:00,47.33,47.34,47.31,47.34,21348.0,46.3028,46.3126,46.2832,46.3126,21348.0
2021-01-13 14:20:00,47.31,47.31,47.27,47.29,1600.0,46.2832,46.2832,46.2441,46.2637,1600.0
2021-01-13 14:25:00,47.3,47.33,47.3,47.33,3400.0,46.2735,46.3028,46.2735,46.3028,3400.0
2021-01-13 14:30:00,47.33,47.33,47.32,47.32,14350.0,46.3028,46.3028,46.293,46.293,14350.0
2021-01-13 14:35:00,47.31,47.32,47.31,47.32,5612.0,46.2832,46.293,46.2832,46.293,5612.0
2021-01-13 14:40:00,47.31,47.32,47.21,47.21,31186.0,46.2832,46.293,46.1854,46.1854,31186.0
2021-01-13 14:45:00,47.22,47.24,47.22,47.22,5962.0,46.1952,46.2148,46.1952,46.1952,5962.0
2021-01-13 14:50:00,47.24,47.24,47.24,47.24,3370.0,46.2148,46.2148,46.2148,46.2148,3370.0
2021-01-13 14:55:00,47.19,47.23,47.16,47.23,18414.0,46.1659,46.205,46.1365,46.205,18414.0
2021-01-13 15:00:00,47.23,47.26,47.2,47.21,7334.0,46.205,46.2343,46.1756,46.1854,7334.0
2021-01-13 15:05:00,47.2,47.2,47.13,47.13,37210.0,46.1756,46.1756,46.1072,46.1072,37210.0
2021-01-13 15:10:00,47.14,47.2,47.14,47.16,25050.0,46.1169,46.1756,46.1169,46.1365,25050.0
2021-01-13 15:15:00,47.17,47.17,47.15,47.16,4070.0,46.1463,46.1463,46.1267,46.1365,4070.0
2021-01-13 15:20:00,47.14,47.15,47.1,47.1,6930.0,46.1169,46.1267,46.0778,46.0778,6930.0
2021-01-13 15:25:00,47.11,47.12,47.06,47.06,20910.0,46.0876,46.0974,46.0387,46.0387,20910.0
2021-01-13 15:30:00,47.07,47.14,47.04,47.13,11990.0,46.0485,46.1169,46.0191,46.1072,11990.0
2021-01-13 15:35:00,47.13,47.13,47.08,47.1,48004.0,46.1072,46.1072,46.0582,46.0778,48004.0
2021-01-13 15:40:00,47.15,47.21,47.15,47.19,29126.0,46.1267,46.1854,46.1267,46.1659,29126.0
2021-01-13 15:45:00,47.2,47.22,47.18,47.2,7808.0,46.1756,46.1952,46.1561,46.1756,7808.0
2021-01-13 15:50:00,47.2,47.21,47.13,47.13,33680.0,46.1756,46.1854,46.1072,46.1072,33680.0
2021-01-13 15:55:00,47.15,47.17,47.07,47.07,132416.0,46.1267,46.1463,46.0485,46.0485,132416.0
2021-01-14 09:30:00,47.28,47.32,47.2,47.2,122808.0,46.2539,46.293,46.1756,46.1756,122808.0
2021-01-14 09:35:00,47.2,47.3,47.19,47.27,20760.0,46.1756,46.2735,46.1659,46.2441,20760.0
2021-01-14 09:40:00,47.29,47.32,47.22,47.27,167242.0,46.2637,46.293,46.1952,46.2441,167242.0
2021-01-14 09:45:00,47.27,47.29,47.23,47.26,28796.0,46.2441,46.2637,46.205,46.2343,28796.0
2021-01-14 09:50:00,47.27,47.3,47.24,47.26,26904.0,46.2441,46.2735,46.2148,46.2343,26904.0
2021-01-14 09:55:00,47.27,47.35,47.27,47.34,27800.0,46.2441,46.3224,46.2441,46.3126,27800.0
2021-01-14 10:00:00,47.35,47.39,47.35,47.38,11406.0,46.3224,46.3615,46.3224,46.3517,11406.0
2021-01-14 10:05:00,47.39,47.39,47.24,47.28,14978.0,46.3615,46.3615,46.2148,46.2539,14978.0
2021-01-14 10:10:00,47.31,47.33,47.27,47.31,19790.0,46.2832,46.3028,46.2441,46.2832,19790.0
2021-01-14 10:15:00,47.32,47.41,47.32,47.4,15494.0,46.293,46.3811,46.293,46.3713,15494.0
2021-01-14 10:20:00,47.4,47.4,47.36,47.36,6832.0,46.3713,46.3713,46.3322,46.3322,6832.0
2021-01-14 10:25:00,47.35,47.38,47.35,47.37,11260.0,46.3224,46.3517,46.3224,46.3419,11260.0
2021-01-14 10:30:00,47.37,47.38,47.35,47.35,7460.0,46.3419,46.3517,46.3224,46.3224,7460.0
2021-01-14 10:35:00,47.29,47.31,47.22,47.31,26334.0,46.2637,46.2832,46.1952,46.2832,26334.0
2021-01-14 10:40:00,47.3,47.37,47.29,47.34,14152.0,46.2735,46.3419,46.2637,46.3126,14152.0
2021-01-14 10:45:00,47.35,47.35,47.33,47.34,8760.0,46.3224,46.3224,46.3028,46.3126,8760.0
2021-01-14 10:50:00,47.33,47.36,47.33,47.34,11428.0,46.3028,46.3322,46.3028,46.3126,11428.0
2021-01-14 10:55:00,47.3,47.31,47.27,47.3,41698.0,46.2735,46.2832,46.2441,46.2735,41698.0
2021-01-14 11:00:00,47.33,47.34,47.25,47.25,8130.0,46.3028,46.3126,46.2246,46.2246,8130.0
2021-01-14 11:05:00,47.25,47.3,47.25,47.27,8542.0,46.2246,46.2735,46.2246,46.2441,8542.0
2021-01-14 11:10:00,47.29,47.34,47.29,47.34,9274.0,46.2637,46.3126,46.2637,46.3126,9274.0
2021-01-14 11:15:00,47.33,47.33,47.28,47.28,10236.0,46.3028,46.3028,46.2539,46.2539,10236.0
2021-01-14 11:20:00,47.3,47.3,47.24,47.24,6672.0,46.2735,46.2735,46.2148,46.2148,6672.0
2021-01-14 11:25:00,47.26,47.27,47.25,47.27,4700.0,46.2343,46.2441,46.2246,46.2441,4700.0
2021-01-14 11:30:00,47.27,47.27,47.26,47.26,1196.0,46.2441,46.2441,46.2343,46.2343,1196.0
2021-01-14 11:35:00,47.24,47.24,47.18,47.2,34644.0,46.2148,46.2148,46.1561,46.1756,34644.0
2021-01-14 11:40:00,47.21,47.26,47.21,47.26,26624.0,46.1854,46.2343,46.1854,46.2343,26624.0
2021-01-14 11:45:00,47.27,47.27,47.21,47.21,5340.0,46.2441,46.2441,46.1854,46.1854,5340.0
2021-01-14 11:50:00,47.21,47.24,47.2,47.23,43598.0,46.1854,46.2148,46.1756,46.205,43598.0
2021-01-14 11:55:00,47.22,47.24,47.2,47.23,30042.0,46.1952,46.2148,46.1756,46.205,30042.0
2021-01-14 12:00:00,47.23,47.24,47.21,47.22,33826.0,46.205,46.2148,46.1854,46.1952,33826.0
2021-01-14 12:05:00,47.22,47.26,47.2,47.2,6338.0,46.1952,46.2343,46.1756,46.1756,6338.0
2021-01-14 12:10:00,47.18,47.22,47.16,47.22,9818.0,46.1561,46.1952,46.1365,46.1952,9818.0
2021-01-14 12:15:00,47.24,47.24,47.19,47.22,12102.0,46.2148,46.2148,46.1659,46.1952,12102.0
2021-01-14 12:20:00,47.24,47.24,47.23,47.24,3974.0,46.2148,46.2148,46.205,46.2148,3974.0
2021-01-14 12:25:00,47.24,47.24,47.23,47.23,8912.0,46.2148,46.2148,46.205,46.205,8912.0
2021-01-14 12:30:00,47.24,47.26,47.21,47.21,6096.0,46.2148,46.2343,46.1854,46.1854,6096.0
2021-01-14 12:35:00,47.21,47.21,47.18,47.19,6154.0,46.1854,46.1854,46.1561,46.1659,6154.0
2021-01-14 12:40:00,47.15,47.18,47.12,47.15,59606.0,46.1267,46.1561,46.0974,46.1267,59606.0
2021-01-14 12:45:00,47.15,47.18,47.09,47.17,46464.0,46.1267,46.1561,46.068,46.1463,46464.0
2021-01-14 12:50:00,47.17,47.27,47.17,47.27,21212.0,46.1463,46.2441,46.1463,46.2441,21212.0
2021-01-14 12:55:00,47.26,47.32,47.26,47.29,27440.0,46.2343,46.293,46.2343,46.2637,27440.0
2021-01-14 13:00:00,47.29,47.3,47.28,47.29,9000.0,46.2637,46.2735,46.2539,46.2637,9000.0
2021-01-14 13:05:00,47.29,47.31,47.28,47.31,5022.0,46.2637,46.2832,46.2539,46.2832,5022.0
2021-01-14 13:10:00,47.3,47.3,47.25,47.25,10362.0,46.2735,46.2735,46.2246,46.2246,10362.0
2021-01-14 13:15:00,47.25,47.25,47.21,47.21,6612.0,46.2246,46.2246,46.1854,46.1854,6612.0
2021-01-14 13:20:00,47.16,47.29,47.16,47.21,25046.0,46.1365,46.2637,46.1365,46.1854,25046.0
2021-01-14 13:25:00,47.2,47.21,47.17,47.19,9662.0,46.1756,46.1854,46.1463,46.1659,9662.0
2021-01-14 13:30:00,47.19,47.23,47.17,47.21,14178.0,46.1659,46.205,46.1463,46.1854,14178.0
2021-01-14 13:35:00,47.22,47.27,47.22,47.26,3900.0,46.1952,46.2441,46.1952,46.2343,3900.0
2021-01-14 13:40:00,47.27,47.29,47.27,47.27,2256.0,46.2441,46.2637,46.2441,46.2441,2256.0
2021-01-14 13:45:00,47.26,47.27,47.26,47.26,4028.0,46.2343,46.2441,46.2343,46.2343,4028.0
2021-01-14 13:50:00,47.27,47.27,47.22,47.22,8118.0,46.2441,46.2441,46.1952,46.1952,8118.0
2021-01-14 13:55:00,47.21,47.24,47.19,47.2,6988.0,46.1854,46.2148,46.1659,46.1756,6988.0
2021-01-14 14:00:00,47.19,47.24,47.19,47.22,4710.0,46.1659,46.2148,46.1659,46.1952,4710.0
2021-01-14 14:05:00,47.23,47.24,47.22,47.22,4310.0,46.205,46.2148,46.1952,46.1952,4310.0
2021-01-14 14:10:00,47.23,47.25,47.19,47.2,31304.0,46.205,46.2246,46.1659,46.1756,31304.0
2021-01-14 14:15:00,47.22,47.24,47.21,47.23,24986.0,46.1952,46.2148,46.1854,46.205,24986.0
2021-01-14 14:20:00,47.22,47.22,47.17,47.19,9536.0,46.1952,46.1952,46.1463,46.1659,9536.0
2021-01-14 14:25:00,47.16,47.17,47.13,47.17,47068.0,46.1365,46.1463,46.1072,46.1463,47068.0
2021-01-14 14:30:00,47.18,47.19,47.17,47.18,2342.0,46.1561,46.1659,46.1463,46.1561,2342.0
2021-01-14 14:35:00,47.16,47.17,47.15,47.16,10672.0,46.1365,46.1463,46.1267,46.1365,10672.0
2021-01-14 14:40:00,47.15,47.16,47.12,47.12,17086.0,46.1267,46.1365,46.0974,46.0974,17086.0
2021-01-14 14:45:00,47.14,47.15,47.1,47.1,27360.0,46.1169,46.1267,46.0778,46.0778,27360.0
2021-01-14 14:50:00,47.1,47.1,47.05,47.07,36216.0,46.0778,46.0778,46.0289,46.0485,36216.0
2021-01-14 14:55:00,47.07,47.1,47.06,47.1,21192.0,46.0485,46.0778,46.0387,46.0778,21192.0
2021-01-14 15:00:00,47.1,47.15,47.1,47.12,56076.0,46.0778,46.1267,46.0778,46.0974,56076.0
2021-01-14 15:05:00,47.12,47.13,47.05,47.06,14138.0,46.0974,46.1072,46.0289,46.0387,14138.0
2021-01-14 15:10:00,47.06,47.06,46.93,46.97,51328.0,46.0387,46.0387,45.9115,45.9506,51328.0
2021-01-14 15:15:00,46.99,46.99,46.79,46.79,39750.0,45.9702,45.9702,45.7745,45.7745,39750.0
2021-01-14 15:20:00,46.78,46.95,46.78,46.88,79180.0,45.7648,45.9311,45.7648,45.8626,79180.0
2021-01-14 15:25:00,46.88,46.92,46.83,46.92,30604.0,45.8626,45.9017,45.8137,45.9017,30604.0
2021-01-14 15:30:00,46.9,47.01,46.88,46.94,52148.0,45.8821,45.9898,45.8626,45.9213,52148.0
2021-01-14 15:35:00,46.93,46.98,46.93,46.98,10788.0,45.9115,45.9604,45.9115,45.9604,10788.0
2021-01-14 15:40:00,46.97,46.98,46.93,46.95,20984.0,45.9506,45.9604,45.9115,45.9311,20984.0
2021-01-14 15:45:00,46.95,47.0,46.86,46.87,22996.0,45.9311,45.98,45.843,45.8528,22996.0
2021-01-14 15:50:00,46.88,46.88,46.69,46.7,73082.0,45.8626,45.8626,45.6767,45.6865,73082.0
2021-01-14 15:55:00,46.72,46.82,46.66,46.75,203838.0,45.7061,45.8039,45.6474,45.7354,203838.0
2021-01-15 09:30:00,46.31,46.48,46.29,46.43,83006.0,45.305,45.4713,45.2854,45.4223,83006.0
2021-01-15 09:35:00,46.42,46.42,46.34,46.37,56678.0,45.4126,45.4126,45.3343,45.3637,56678.0
2021-01-15 09:40:00,46.36,46.47,46.35,46.46,46450.0,45.3539,45.4615,45.3441,45.4517,46450.0
2021-01-15 09:45:00,46.44,46.51,46.42,46.48,40270.0,45.4321,45.5006,45.4126,45.4713,40270.0
2021-01-15 09:50:00,46.48,46.49,46.42,46.43,14076.0,45.4713,45.481,45.4126,45.4223,14076.0
2021-01-15 09:55:00,46.4,46.41,46.32,46.39,28498.0,45.393,45.4028,45.3147,45.3832,28498.0
2021-01-15 10:00:00,46.41,46.42,46.22,46.24,44846.0,45.4028,45.4126,45.2169,45.2365,44846.0
2021-01-15 10:05:00,46.24,46.25,45.84,45.84,176722.0,45.2365,45.2463,44.8452,44.8452,176722.0
2021-01-15 10:10:00,45.85,46.04,45.84,45.97,39044.0,44.8549,45.0408,44.8452,44.9723,39044.0
2021-01-15 10:15:00,45.93,45.99,45.76,45.76,65756.0,44.9332,44.9919,44.7669,44.7669,65756.0
2021-01-15 10:20:00,45.76,45.79,45.59,45.61,133032.0,44.7669,44.7962,44.6006,44.6201,133032.0
2021-01-15 10:25:00,45.59,45.81,45.58,45.74,107428.0,44.6006,44.8158,44.5908,44.7473,107428.0
2021-01-15 10:30:00,45.74,45.96,45.7,45.94,37390.0,44.7473,44.9625,44.7082,44.943,37390.0
2021-01-15 10:35:00,45.94,46.01,45.9,45.99,18188.0,44.943,45.0115,44.9039,44.9919,18188.0
2021-01-15 10:40:00,45.99,46.04,45.97,45.99,24942.0,44.9919,45.0408,44.9723,44.9919,24942.0
2021-01-15 10:45:00,45.99,46.0,45.93,45.94,5470.0,44.9919,45.0017,44.9332,44.943,5470.0
2021-01-15 10:50:00,45.97,46.07,45.96,46.02,22364.0,44.9723,45.0702,44.9625,45.0212,22364.0
2021-01-15 10:55:00,45.97,45.99,45.92,45.94,7226.0,44.9723,44.9919,44.9234,44.943,7226.0
2021-01-15 11:00:00,45.97,45.97,45.8,45.82,29080.0,44.9723,44.9723,44.806,44.8256,29080.0
2021-01-15 11:05:00,45.79,45.84,45.73,45.83,68578.0,44.7962,44.8452,44.7375,44.8354,68578.0
2021-01-15 11:10:00,45.84,45.94,45.77,45.92,44476.0,44.8452,44.943,44.7767,44.9234,44476.0
2021-01-15 11:15:00,45.91,46.09,45.83,46.07,21818.0,44.9136,45.0897,44.8354,45.0702,21818.0
2021-01-15 11:20:00,46.1,46.11,46.03,46.09,32154.0,45.0995,45.1093,45.031,45.0897,32154.0
2021-01-15 11:25:00,46.08,46.25,46.08,46.24,52162.0,45.0799,45.2463,45.0799,45.2365,52162.0
2021-01-15 11:30:00,46.25,46.27,46.22,46.24,22882.0,45.2463,45.2658,45.2169,45.2365,22882.0
2021-01-15 11:35:00,46.23,46.31,46.22,46.25,26302.0,45.2267,45.305,45.2169,45.2463,26302.0
2021-01-15 11:40:00,46.32,46.35,46.27,46.27,17630.0,45.3147,45.3441,45.2658,45.2658,17630.0
2021-01-15 11:45:00,46.29,46.3,46.22,46.22,14792.0,45.2854,45.2952,45.2169,45.2169,14792.0
2021-01-15 11:50:00,46.21,46.22,46.15,46.16,29684.0,45.2071,45.2169,45.1484,45.1582,29684.0
2021-01-15 11:55:00,46.16,46.22,46.13,46.21,25844.0,45.1582,45.2169,45.1289,45.2071,25844.0
2021-01-15 12:00:00,46.17,46.17,46.12,46.16,22248.0,45.168,45.168,45.1191,45.1582,22248.0
2021-01-15 12:05:00,46.24,46.24,46.12,46.13,29250.0,45.2365,45.2365,45.1191,45.1289,29250.0
2021-01-15 12:10:00,46.1,46.14,46.09,46.12,6120.0,45.0995,45.1386,45.0897,45.1191,6120.0
2021-01-15 12:15:00,46.14,46.25,46.13,46.24,6640.0,45.1386,45.2463,45.1289,45.2365,6640.0
2021-01-15 12:20:00,46.21,46.21,46.13,46.2,3864.0,45.2071,45.2071,45.1289,45.1973,3864.0
2021-01-15 12:25:00,46.2,46.22,46.16,46.21,14348.0,45.1973,45.2169,45.1582,45.2071,14348.0
2021-01-15 12:30:00,46.2,46.24,46.17,46.22,11178.0,45.1973,45.2365,45.168,45.2169,11178.0
2021-01-15 12:35:00,46.24,46.24,46.22,46.23,4736.0,45.2365,45.2365,45.2169,45.2267,4736.0
2021-01-15 12:40:00,46.26,46.33,46.26,46.29,18022.0,45.256,45.3245,45.256,45.2854,18022.0
2021-01-15 12:45:00,46.28,46.29,46.27,46.28,4110.0,45.2756,45.2854,45.2658,45.2756,4110.0
2021-01-15 12:50:00,46.26,46.32,46.21,46.32,16182.0,45.256,45.3147,45.2071,45.3147,16182.0
2021-01-15 12:55:00,46.31,46.33,46.27,46.3,10800.0,45.305,45.3245,45.2658,45.2952,10800.0
2021-01-15 13:00:00,46.3,46.3,46.18,46.18,15398.0,45.2952,45.2952,45.1778,45.1778,15398.0
2021-01-15 13:05:00,46.2,46.27,46.2,46.27,99050.0,45.1973,45.2658,45.1973,45.2658,99050.0
2021-01-15 13:10:00,46.26,46.27,46.22,46.27,11682.0,45.256,45.2658,45.2169,45.2658,11682.0
2021-01-15 13:15:00,46.31,46.44,46.31,46.41,33254.0,45.305,45.4321,45.305,45.4028,33254.0
2021-01-15 13:20:00,46.42,46.46,46.42,46.43,9438.0,45.4126,45.4517,45.4126,45.4223,9438.0
2021-01-15 13:25:00,46.41,46.41,46.37,46.4,3170.0,45.4028,45.4028,45.3637,45.393,3170.0
2021-01-15 13:30:00,46.37,46.39,46.35,46.38,8200.0,45.3637,45.3832,45.3441,45.3734,8200.0
2021-01-15 13:35:00,46.35,46.41,46.33,46.39,8406.0,45.3441,45.4028,45.3245,45.3832,8406.0
2021-01-15 13:40:00,46.4,46.41,46.38,46.38,10372.0,45.393,45.4028,45.3734,45.3734,10372.0
2021-01-15 13:45:00,46.38,46.42,46.36,46.37,4080.0,45.3734,45.4126,45.3539,45.3637,4080.0
2021-01-15 13:50:00,46.33,46.38,46.33,46.34,15458.0,45.3245,45.3734,45.3245,45.3343,15458.0
2021-01-15 13:55:00,46.29,46.33,46.29,46.32,4886.0,45.2854,45.3245,45.2854,45.3147,4886.0
2021-01-15 14:00:00,46.33,46.4,46.32,46.39,37902.0,45.3245,45.393,45.3147,45.3832,37902.0
2021-01-15 14:05:00,46.38,46.38,46.27,46.28,33160.0,45.3734,45.3734,45.2658,45.2756,33160.0
2021-01-15 14:10:00,46.29,46.29,46.25,46.27,6902.0,45.2854,45.2854,45.2463,45.2658,6902.0
2021-01-15 14:15:00,46.3,46.32,46.27,46.27,9930.0,45.2952,45.3147,45.2658,45.2658,9930.0
2021-01-15 14:20:00,46.27,46.28,46.26,46.27,15612.0,45.2658,45.2756,45.256,45.2658,15612.0
2021-01-15 14:25:00,46.26,46.28,46.24,46.27,8424.0,45.256,45.2756,45.2365,45.2658,8424.0
2021-01-15 14:30:00,46.27,46.34,46.27,46.31,16942.0,45.2658,45.3343,45.2658,45.305,16942.0
2021-01-15 14:35:00,46.34,46.37,46.32,46.36,28478.0,45.3343,45.3637,45.3147,45.3539,28478.0
2021-01-15 14:40:00,46.34,46.37,46.34,46.36,6034.0,45.3343,45.3637,45.3343,45.3539,6034.0
2021-01-15 14:45:00,46.38,46.43,46.37,46.43,16680.0,45.3734,45.4223,45.3637,45.4223,16680.0
2021-01-15 14:50:00,46.38,46.38,46.31,46.31,11024.0,45.3734,45.3734,45.305,45.305,11024.0
2021-01-15 14:55:00,46.33,46.33,46.26,46.26,19000.0,45.3245,45.3245,45.256,45.256,19000.0
2021-01-15 15:00:00,46.27,46.31,46.24,46.27,7238.0,45.2658,45.305,45.2365,45.2658,7238.0
2021-01-15 15:05:00,46.24,46.24,46.13,46.16,17884.0,45.2365,45.2365,45.1289,45.1582,17884.0
2021-01-15 15:10:00,46.22,46.38,46.22,46.35,42052.0,45.2169,45.3734,45.2169,45.3441,42052.0
2021-01-15 15:15:00,46.4,46.43,46.35,46.36,13040.0,45.393,45.4223,45.3441,45.3539,13040.0
2021-01-15 15:20:00,46.32,46.35,46.27,46.3,9280.0,45.3147,45.3441,45.2658,45.2952,9280.0
2021-01-15 15:25:00,46.31,46.31,46.27,46.27,8024.0,45.305,45.305,45.2658,45.2658,8024.0
2021-01-15 15:30:00,46.27,46.27,46.13,46.19,25148.0,45.2658,45.2658,45.1289,45.1876,25148.0
2021-01-15 15:35:00,46.2,46.24,46.18,46.19,62908.0,45.1973,45.2365,45.1778,45.1876,62908.0
2021-01-15 15:40:00,46.17,46.3,46.06,46.06,90514.0,45.168,45.2952,45.0604,45.0604,90514.0
2021-01-15 15:45:00,46.07,46.15,46.05,46.07,66564.0,45.0702,45.1484,45.0506,45.0702,66564.0
2021-01-15 15:50:00,46.1,46.11,46.02,46.06,36638.0,45.0995,45.1093,45.0212,45.0604,36638.0
2021-01-15 15:55:00,46.04,46.12,45.99,46.06,157258.0,45.0408,45.1191,44.9919,45.0604,157258.0
2021-01-19 09:30:00,46.7,46.81,46.62,46.66,267858.0,45.6865,45.7941,45.6082,45.6474,267858.0
2021-01-19 09:35:00,46.66,46.69,46.6,46.63,119390.0,45.6474,45.6767,45.5887,45.618,119390.0
2021-01-19 09:40:00,46.66,46.67,46.59,46.6,54852.0,45.6474,45.6571,45.5789,45.5887,54852.0
2021-01-19 09:45:00,46.6,46.63,46.48,46.48,41278.0,45.5887,45.618,45.4713,45.4713,41278.0
2021-01-19 09:50:00,46.49,46.52,46.44,46.47,45516.0,45.481,45.5104,45.4321,45.4615,45516.0
2021-01-19 09:55:00,46.47,46.55,46.4,46.55,35316.0,45.4615,45.5397,45.393,45.5397,35316.0
2021-01-19 10:00:00,46.56,46.58,46.4,46.5,29396.0,45.5495,45.5691,45.393,45.4908,29396.0
2021-01-19 10:05:00,46.51,46.59,46.48,46.48,24600.0,45.5006,45.5789,45.4713,45.4713,24600.0
2021-01-19 10:10:00,46.5,46.52,46.41,46.49,9712.0,45.4908,45.5104,45.4028,45.481,9712.0
2021-01-19 10:15:00,46.52,46.56,46.45,46.46,16852.0,45.5104,45.5495,45.4419,45.4517,16852.0
2021-01-19 10:20:00,46.44,46.49,46.39,46.39,15962.0,45.4321,45.481,45.3832,45.3832,15962.0
2021-01-19 10:25:00,46.39,46.5,46.38,46.5,31856.0,45.3832,45.4908,45.3734,45.4908,31856.0
2021-01-19 10:30:00,46.52,46.55,46.5,46.52,15974.0,45.5104,45.5397,45.4908,45.5104,15974.0
2021-01-19 10:35:00,46.54,46.54,46.49,46.49,5870.0,45.53,45.53,45.481,45.481,5870.0
2021-01-19 10:40:00,46.52,46.6,46.52,46.6,6400.0,45.5104,45.5887,45.5104,45.5887,6400.0
2021-01-19 10:45:00,46.61,46.65,46.6,46.62,20240.0,45.5984,45.6376,45.5887,45.6082,20240.0
2021-01-19 10:50:00,46.64,46.65,46.6,46.6,11536.0,45.6278,45.6376,45.5887,45.5887,11536.0
2021-01-19 10:55:00,46.59,46.62,46.54,46.55,23120.0,45.5789,45.6082,45.53,45.5397,23120.0
2021-01-19 11:00:00,46.54,46.6,46.53,46.59,6586.0,45.53,45.5887,45.5202,45.5789,6586.0
2021-01-19 11:05:00,46.6,46.6,46.48,46.51,19240.0,45.5887,45.5887,45.4713,45.5006,19240.0
2021-01-19 11:10:00,46.54,46.54,46.43,46.45,55638.0,45.53,45.53,45.4223,45.4419,55638.0
2021-01-19 11:15:00,46.43,46.44,46.32,46.4,40280.0,45.4223,45.4321,45.3147,45.393,40280.0
2021-01-19 11:20:00,46.42,46.43,46.35,46.41,22714.0,45.4126,45.4223,45.3441,45.4028,22714.0
2021-01-19 11:25:00,46.42,46.47,46.38,46.47,15056.0,45.4126,45.4615,45.3734,45.4615,15056.0
2021-01-19 11:30:00,46.48,46.48,46.38,46.42,7882.0,45.4713,45.4713,45.3734,45.4126,7882.0
2021-01-19 11:35:00,46.41,46.43,46.38,46.43,7022.0,45.4028,45.4223,45.3734,45.4223,7022.0
2021-01-19 11:40:00,46.48,46.49,46.45,46.49,19016.0,45.4713,45.481,45.4419,45.481,19016.0
2021-01-19 11:45:00,46.5,46.55,46.5,46.55,22466.0,45.4908,45.5397,45.4908,45.5397,22466.0
2021-01-19 11:50:00,46.55,46.6,46.55,46.59,20116.0,45.5397,45.5887,45.5397,45.5789,20116.0
2021-01-19 11:55:00,46.58,46.59,46.54,46.54,25710.0,45.5691,45.5789,45.53,45.53,25710.0
2021-01-19 12:00:00,46.54,46.62,46.52,46.62,10060.0,45.53,45.6082,45.5104,45.6082,10060.0
2021-01-19 12:05:00,46.6,46.61,46.59,46.59,31722.0,45.5887,45.5984,45.5789,45.5789,31722.0
2021-01-19 12:10:00,46.59,46.62,46.59,46.62,48728.0,45.5789,45.6082,45.5789,45.6082,48728.0
2021-01-19 12:15:00,46.63,46.65,46.61,46.63,12408.0,45.618,45.6376,45.5984,45.618,12408.0
2021-01-19 12:20:00,46.63,46.63,46.59,46.6,6740.0,45.618,45.618,45.5789,45.5887,6740.0
2021-01-19 12:25:00,46.6,46.6,46.59,46.59,7000.0,45.5887,45.5887,45.5789,45.5789,7000.0
2021-01-19 12:30:00,46.6,46.63,46.6,46.6,24200.0,45.5887,45.618,45.5887,45.5887,24200.0
2021-01-19 12:35:00,46.63,46.66,46.62,46.63,3000.0,45.618,45.6474,45.6082,45.618,3000.0
2021-01-19 12:40:00,46.63,46.79,46.63,46.78,51530.0,45.618,45.7745,45.618,45.7648,51530.0
2021-01-19 12:45:00,46.79,46.79,46.73,46.74,34344.0,45.7745,45.7745,45.7158,45.7256,34344.0
2021-01-19 12:50:00,46.74,46.75,46.73,46.75,6464.0,45.7256,45.7354,45.7158,45.7354,6464.0
2021-01-19 12:55:00,46.75,46.81,46.74,46.8,5200.0,45.7354,45.7941,45.7256,45.7843,5200.0
2021-01-19 13:00:00,46.81,46.84,46.77,46.83,18596.0,45.7941,45.8234,45.755,45.8137,18596.0
2021-01-19 13:05:00,46.84,46.87,46.82,46.87,10532.0,45.8234,45.8528,45.8039,45.8528,10532.0
2021-01-19 13:10:00,46.86,46.87,46.83,46.83,4974.0,45.843,45.8528,45.8137,45.8137,4974.0
2021-01-19 13:15:00,46.82,46.84,46.79,46.8,9110.0,45.8039,45.8234,45.7745,45.7843,9110.0
2021-01-19 13:20:00,46.77,46.81,46.77,46.81,1400.0,45.755,45.7941,45.755,45.7941,1400.0
2021-01-19 13:25:00,46.83,46.84,46.8,46.8,12560.0,45.8137,45.8234,45.7843,45.7843,12560.0
2021-01-19 13:30:00,46.81,46.82,46.8,46.8,5000.0,45.7941,45.8039,45.7843,45.7843,5000.0
2021-01-19 13:35:00,46.83,46.87,46.83,46.86,4820.0,45.8137,45.8528,45.8137,45.843,4820.0
2021-01-19 13:40:00,46.85,46.86,46.83,46.86,37830.0,45.8332,45.843,45.8137,45.843,37830.0
2021-01-19 13:45:00,46.86,46.88,46.84,46.88,19078.0,45.843,45.8626,45.8234,45.8626,19078.0
2021-01-19 13:50:00,46.89,46.92,46.88,46.92,19652.0,45.8724,45.9017,45.8626,45.9017,19652.0
2021-01-19 13:55:00,46.91,46.92,46.89,46.9,14680.0,45.8919,45.9017,45.8724,45.8821,14680.0
2021-01-19 14:00:00,46.9,46.9,46.85,46.85,20754.0,45.8821,45.8821,45.8332,45.8332,20754.0
2021-01-19 14:05:00,46.85,46.89,46.85,46.89,12446.0,45.8332,45.8724,45.8332,45.8724,12446.0
2021-01-19 14:10:00,46.89,46.9,46.88,46.89,18344.0,45.8724,45.8821,45.8626,45.8724,18344.0
2021-01-19 14:15:00,46.9,46.9,46.87,46.88,9460.0,45.8821,45.8821,45.8528,45.8626,9460.0
2021-01-19 14:20:00,46.88,46.9,46.87,46.87,19332.0,45.8626,45.8821,45.8528,45.8528,19332.0
2021-01-19 14:25:00,46.87,46.89,46.83,46.84,13842.0,45.8528,45.8724,45.8137,45.8234,13842.0
2021-01-19 14:30:00,46.85,46.88,46.8,46.84,23392.0,45.8332,45.8626,45.7843,45.8234,23392.0
2021-01-19 14:35:00,46.84,46.85,46.8,46.8,15226.0,45.8234,45.8332,45.7843,45.7843,15226.0
2021-01-19 14:40:00,46.8,46.82,46.76,46.77,26298.0,45.7843,45.8039,45.7452,45.755,26298.0
2021-01-19 14:45:00,46.77,46.84,46.76,46.84,19822.0,45.755,45.8234,45.7452,45.8234,19822.0
2021-01-19 14:50:00,46.84,46.85,46.82,46.83,11236.0,45.8234,45.8332,45.8039,45.8137,11236.0
2021-01-19 14:55:00,46.84,46.86,46.82,46.83,13844.0,45.8234,45.843,45.8039,45.8137,13844.0
2021-01-19 15:00:00,46.82,46.88,46.82,46.88,34974.0,45.8039,45.8626,45.8039,45.8626,34974.0
2021-01-19 15:05:00,46.88,46.88,46.85,46.88,17122.0,45.8626,45.8626,45.8332,45.8626,17122.0
2021-01-19 15:10:00,46.88,46.89,46.85,46.87,15546.0,45.8626,45.8724,45.8332,45.8528,15546.0
2021-01-19 15:15:00,46.85,46.85,46.83,46.85,11088.0,45.8332,45.8332,45.8137,45.8332,11088.0
2021-01-19 15:20:00,46.85,46.85,46.81,46.81,15018.0,45.8332,45.8332,45.7941,45.7941,15018.0
2021-01-19 15:25:00,46.81,46.85,46.81,46.84,12878.0,45.7941,45.8332,45.7941,45.8234,12878.0
2021-01-19 15:30:00,46.84,46.87,46.81,46.87,30200.0,45.8234,45.8528,45.7941,45.8528,30200.0
2021-01-19 15:35:00,46.87,46.87,46.83,46.86,20482.0,45.8528,45.8528,45.8137,45.843,20482.0
2021-01-19 15:40:00,46.85,46.91,46.84,46.88,40832.0,45.8332,45.8919,45.8234,45.8626,40832.0
2021-01-19 15:45:00,46.88,46.9,46.82,46.83,34228.0,45.8626,45.8821,45.8039,45.8137,34228.0
2021-01-19 15:50:00,46.83,46.89,46.82,46.87,108888.0,45.8137,45.8724,45.8039,45.8528,108888.0
2021-01-19 15:55:00,46.86,46.9,46.77,46.78,191644.0,45.843,45.8821,45.755,45.7648,191644.0
2021-01-20 09:30:00,47.38,47.4,47.29,47.34,138634.0,46.3517,46.3713,46.2637,46.3126,138634.0
2021-01-20 09:35:00,47.35,47.46,47.34,47.38,70778.0,46.3224,46.43,46.3126,46.3517,70778.0
2021-01-20 09:40:00,47.39,47.42,47.35,47.42,24908.0,46.3615,46.3909,46.3224,46.3909,24908.0
2021-01-20 09:45:00,47.43,47.47,47.39,47.47,64582.0,46.4006,46.4398,46.3615,46.4398,64582.0
2021-01-20 09:50:00,47.48,47.51,47.38,47.38,33148.0,46.4496,46.4789,46.3517,46.3517,33148.0
2021-01-20 09:55:00,47.39,47.46,47.39,47.44,17492.0,46.3615,46.43,46.3615,46.4104,17492.0
2021-01-20 10:00:00,47.47,47.58,47.47,47.57,64576.0,46.4398,46.5474,46.4398,46.5376,64576.0
2021-01-20 10:05:00,47.59,47.72,47.59,47.66,55670.0,46.5572,46.6844,46.5572,46.6257,55670.0
2021-01-20 10:10:00,47.68,47.73,47.67,47.7,41308.0,46.6452,46.6941,46.6354,46.6648,41308.0
2021-01-20 10:15:00,47.72,47.83,47.71,47.75,71790.0,46.6844,46.792,46.6746,46.7137,71790.0
2021-01-20 10:20:00,47.76,47.82,47.74,47.77,13474.0,46.7235,46.7822,46.7039,46.7333,13474.0
2021-01-20 10:25:00,47.77,47.77,47.7,47.7,17304.0,46.7333,46.7333,46.6648,46.6648,17304.0
2021-01-20 10:30:00,47.72,47.82,47.7,47.82,19848.0,46.6844,46.7822,46.6648,46.7822,19848.0
2021-01-20 10:35:00,47.82,47.83,47.79,47.82,23456.0,46.7822,46.792,46.7528,46.7822,23456.0
2021-01-20 10:40:00,47.83,47.86,47.81,47.82,24504.0,46.792,46.8213,46.7724,46.7822,24504.0
2021-01-20 10:45:00,47.84,47.86,47.82,47.85,11438.0,46.8017,46.8213,46.7822,46.8115,11438.0
2021-01-20 10:50:00,47.84,47.86,47.82,47.84,24086.0,46.8017,46.8213,46.7822,46.8017,24086.0
2021-01-20 10:55:00,47.83,47.83,47.78,47.8,20276.0,46.792,46.792,46.743,46.7626,20276.0
2021-01-20 11:00:00,47.8,47.8,47.73,47.77,17026.0,46.7626,46.7626,46.6941,46.7333,17026.0
2021-01-20 11:05:00,47.74,47.74,47.66,47.66,51290.0,46.7039,46.7039,46.6257,46.6257,51290.0
2021-01-20 11:10:00,47.67,47.72,47.66,47.72,77808.0,46.6354,46.6844,46.6257,46.6844,77808.0
2021-01-20 11:15:00,47.74,47.8,47.74,47.79,47324.0,46.7039,46.7626,46.7039,46.7528,47324.0
2021-01-20 11:20:00,47.79,47.83,47.78,47.79,10302.0,46.7528,46.792,46.743,46.7528,10302.0
2021-01-20 11:25:00,47.76,47.76,47.73,47.76,26454.0,46.7235,46.7235,46.6941,46.7235,26454.0
2021-01-20 11:30:00,47.76,47.79,47.74,47.77,5400.0,46.7235,46.7528,46.7039,46.7333,5400.0
2021-01-20 11:35:00,47.8,47.81,47.75,47.78,5600.0,46.7626,46.7724,46.7137,46.743,5600.0
2021-01-20 11:40:00,47.8,47.84,47.8,47.82,10848.0,46.7626,46.8017,46.7626,46.7822,10848.0
2021-01-20 11:45:00,47.83,47.84,47.81,47.82,4202.0,46.792,46.8017,46.7724,46.7822,4202.0
2021-01-20 11:50:00,47.82,47.88,47.82,47.83,27376.0,46.7822,46.8409,46.7822,46.792,27376.0
2021-01-20 11:55:00,47.81,47.84,47.79,47.84,25146.0,46.7724,46.8017,46.7528,46.8017,25146.0
2021-01-20 12:00:00,47.86,47.94,47.86,47.92,46000.0,46.8213,46.8996,46.8213,46.88,46000.0
2021-01-20 12:05:00,47.92,47.93,47.9,47.91,6600.0,46.88,46.8898,46.8604,46.8702,6600.0
2021-01-20 12:10:00,47.9,47.9,47.87,47.87,1600.0,46.8604,46.8604,46.8311,46.8311,1600.0
2021-01-20 12:15:00,47.88,47.91,47.88,47.91,8210.0,46.8409,46.8702,46.8409,46.8702,8210.0
2021-01-20 12:20:00,47.92,47.93,47.88,47.92,5374.0,46.88,46.8898,46.8409,46.88,5374.0
2021-01-20 12:25:00,47.92,47.96,47.92,47.96,8398.0,46.88,46.9191,46.88,46.9191,8398.0
2021-01-20 12:30:00,47.95,47.98,47.95,47.97,5520.0,46.9094,46.9387,46.9094,46.9289,5520.0
2021-01-20 12:35:00,47.97,47.98,47.97,47.98,21500.0,46.9289,46.9387,46.9289,46.9387,21500.0
2021-01-20 12:40:00,47.99,48.02,47.99,48.02,24272.0,46.9485,46.9778,46.9485,46.9778,24272.0
2021-01-20 12:45:00,48.02,48.02,47.99,48.0,19804.0,46.9778,46.9778,46.9485,46.9583,19804.0
2021-01-20 12:50:00,47.99,48.02,47.99,48.02,4650.0,46.9485,46.9778,46.9485,46.9778,4650.0
2021-01-20 12:55:00,48.03,48.04,48.01,48.01,3600.0,46.9876,46.9974,46.9681,46.9681,3600.0
2021-01-20 13:00:00,48.05,48.09,48.03,48.07,16678.0,47.0072,47.0463,46.9876,47.0268,16678.0
2021-01-20 13:05:00,48.07,48.08,48.06,48.08,9346.0,47.0268,47.0365,47.017,47.0365,9346.0
2021-01-20 13:10:00,48.08,48.1,48.07,48.1,90126.0,47.0365,47.0561,47.0268,47.0561,90126.0
2021-01-20 13:15:00,48.1,48.12,48.1,48.1,10082.0,47.0561,47.0757,47.0561,47.0561,10082.0
2021-01-20 13:20:00,48.1,48.12,48.06,48.06,43430.0,47.0561,47.0757,47.017,47.017,43430.0
2021-01-20 13:25:00,48.07,48.14,48.07,48.1,22844.0,47.0268,47.0952,47.0268,47.0561,22844.0
2021-01-20 13:30:00,48.13,48.16,48.12,48.16,6876.0,47.0855,47.1148,47.0757,47.1148,6876.0
2021-01-20 13:35:00,48.17,48.17,48.13,48.13,13400.0,47.1246,47.1246,47.0855,47.0855,13400.0
2021-01-20 13:40:00,48.12,48.12,48.05,48.05,12054.0,47.0757,47.0757,47.0072,47.0072,12054.0
2021-01-20 13:45:00,48.05,48.06,48.01,48.02,7662.0,47.0072,47.017,46.9681,46.9778,7662.0
2021-01-20 13:50:00,48.02,48.09,48.02,48.07,15134.0,46.9778,47.0463,46.9778,47.0268,15134.0
2021-01-20 13:55:00,48.08,48.09,48.06,48.07,110030.0,47.0365,47.0463,47.017,47.0268,110030.0
2021-01-20 14:00:00,48.06,48.07,48.04,48.07,11662.0,47.017,47.0268,46.9974,47.0268,11662.0
2021-01-20 14:05:00,48.06,48.08,48.06,48.08,4838.0,47.017,47.0365,47.017,47.0365,4838.0
2021-01-20 14:10:00,48.08,48.09,47.96,48.02,23188.0,47.0365,47.0463,46.9191,46.9778,23188.0
2021-01-20 14:15:00,48.02,48.07,48.02,48.06,3580.0,46.9778,47.0268,46.9778,47.017,3580.0
2021-01-20 14:20:00,48.04,48.04,47.99,48.02,102524.0,46.9974,46.9974,46.9485,46.9778,102524.0
2021-01-20 14:25:00,48.04,48.1,48.04,48.1,32052.0,46.9974,47.0561,46.9974,47.0561,32052.0
2021-01-20 14:30:00,48.1,48.13,48.09,48.13,35646.0,47.0561,47.0855,47.0463,47.0855,35646.0
2021-01-20 14:35:00,48.13,48.17,48.13,48.16,23914.0,47.0855,47.1246,47.0855,47.1148,23914.0
2021-01-20 14:40:00,48.17,48.2,48.17,48.2,17230.0,47.1246,47.1539,47.1246,47.1539,17230.0
2021-01-20 14:45:00,48.2,48.2,48.18,48.19,22870.0,47.1539,47.1539,47.1344,47.1442,22870.0
2021-01-20 14:50:00,48.2,48.2,48.16,48.17,11626.0,47.1539,47.1539,47.1148,47.1246,11626.0
2021-01-20 14:55:00,48.17,48.19,48.13,48.13,11802.0,47.1246,47.1442,47.0855,47.0855,11802.0
2021-01-20 15:00:00,48.14,48.16,48.13,48.16,19576.0,47.0952,47.1148,47.0855,47.1148,19576.0
2021-01-20 15:05:00,48.16,48.19,48.16,48.19,4526.0,47.1148,47.1442,47.1148,47.1442,4526.0
2021-01-20 15:10:00,48.19,48.19,48.06,48.1,44172.0,47.1442,47.1442,47.017,47.0561,44172.0
2021-01-20 15:15:00,48.12,48.15,48.12,48.13,7814.0,47.0757,47.105,47.0757,47.0855,7814.0
2021-01-20 15:20:00,48.13,48.18,48.13,48.13,20758.0,47.0855,47.1344,47.0855,47.0855,20758.0
2021-01-20 15:25:00,48.14,48.19,48.14,48.19,33560.0,47.0952,47.1442,47.0952,47.1442,33560.0
2021-01-20 15:30:00,48.18,48.23,48.18,48.23,30544.0,47.1344,47.1833,47.1344,47.1833,30544.0
2021-01-20 15:35:00,48.23,48.23,48.18,48.2,28926.0,47.1833,47.1833,47.1344,47.1539,28926.0
2021-01-20 15:40:00,48.2,48.29,48.18,48.25,61310.0,47.1539,47.242,47.1344,47.2028,61310.0
2021-01-20 15:45:00,48.25,48.3,48.23,48.23,32826.0,47.2028,47.2518,47.1833,47.1833,32826.0
2021-01-20 15:50:00,48.18,48.24,48.17,48.21,70840.0,47.1344,47.1931,47.1246,47.1637,70840.0
2021-01-20 15:55:00,48.22,48.24,48.07,48.07,126462.0,47.1735,47.1931,47.0268,47.0268,126462.0
2021-01-21 09:30:00,48.23,48.23,48.09,48.12,161750.0,47.1833,47.1833,47.0463,47.0757,161750.0
2021-01-21 09:35:00,48.13,48.17,48.05,48.05,83244.0,47.0855,47.1246,47.0072,47.0072,83244.0
2021-01-21 09:40:00,48.02,48.1,47.92,48.01,103450.0,46.9778,47.0561,46.88,46.9681,103450.0
2021-01-21 09:45:00,48.01,48.12,48.0,48.12,35942.0,46.9681,47.0757,46.9583,47.0757,35942.0
2021-01-21 09:50:00,48.08,48.1,47.99,48.03,24988.0,47.0365,47.0561,46.9485,46.9876,24988.0
2021-01-21 09:55:00,48.0,48.06,47.93,48.05,24632.0,46.9583,47.017,46.8898,47.0072,24632.0
2021-01-21 10:00:00,48.06,48.1,48.01,48.07,27086.0,47.017,47.0561,46.9681,47.0268,27086.0
2021-01-21 10:05:00,48.05,48.08,47.99,48.06,13078.0,47.0072,47.0365,46.9485,47.017,13078.0
2021-01-21 10:10:00,48.06,48.21,48.06,48.2,51272.0,47.017,47.1637,47.017,47.1539,51272.0
2021-01-21 10:15:00,48.2,48.25,48.2,48.24,38486.0,47.1539,47.2028,47.1539,47.1931,38486.0
2021-01-21 10:20:00,48.22,48.3,48.21,48.27,79018.0,47.1735,47.2518,47.1637,47.2224,79018.0
2021-01-21 10:25:00,48.27,48.29,48.24,48.29,18442.0,47.2224,47.242,47.1931,47.242,18442.0
2021-01-21 10:30:00,48.3,48.31,48.27,48.3,98266.0,47.2518,47.2615,47.2224,47.2518,98266.0
2021-01-21 10:35:00,48.3,48.32,48.27,48.3,111600.0,47.2518,47.2713,47.2224,47.2518,111600.0
2021-01-21 10:40:00,48.29,48.32,48.26,48.27,15272.0,47.242,47.2713,47.2126,47.2224,15272.0
2021-01-21 10:45:00,48.27,48.31,48.27,48.3,2910.0,47.2224,47.2615,47.2224,47.2518,2910.0
2021-01-21 10:50:00,48.28,48.29,48.27,48.27,25680.0,47.2322,47.242,47.2224,47.2224,25680.0
2021-01-21 10:55:00,48.28,48.29,48.27,48.29,2700.0,47.2322,47.242,47.2224,47.242,2700.0
2021-01-21 11:00:00,48.3,48.34,48.28,48.33,34222.0,47.2518,47.2909,47.2322,47.2811,34222.0
2021-01-21 11:05:00,48.3,48.31,48.2,48.23,17036.0,47.2518,47.2615,47.1539,47.1833,17036.0
2021-01-21 11:10:00,48.23,48.23,48.17,48.21,35560.0,47.1833,47.1833,47.1246,47.1637,35560.0
2021-01-21 11:15:00,48.21,48.21,48.18,48.19,15908.0,47.1637,47.1637,47.1344,47.1442,15908.0
2021-01-21 11:20:00,48.19,48.23,48.18,48.22,6378.0,47.1442,47.1833,47.1344,47.1735,6378.0
2021-01-21 11:25:00,48.19,48.22,48.19,48.2,43544.0,47.1442,47.1735,47.1442,47.1539,43544.0
2021-01-21 11:30:00,48.18,48.21,48.09,48.1,19008.0,47.1344,47.1637,47.0463,47.0561,19008.0
2021-01-21 11:35:00,48.1,48.1,48.02,48.07,41296.0,47.0561,47.0561,46.9778,47.0268,41296.0
2021-01-21 11:40:00,48.05,48.08,48.02,48.07,84270.0,47.0072,47.0365,46.9778,47.0268,84270.0
2021-01-21 11:45:00,48.07,48.13,48.06,48.11,90192.0,47.0268,47.0855,47.017,47.0659,90192.0
2021-01-21 11:50:00,48.12,48.14,48.12,48.13,6240.0,47.0757,47.0952,47.0757,47.0855,6240.0
2021-01-21 11:55:00,48.14,48.16,48.13,48.13,6856.0,47.0952,47.1148,47.0855,47.0855,6856.0
2021-01-21 12:00:00,48.13,48.13,48.08,48.1,10306.0,47.0855,47.0855,47.0365,47.0561,10306.0
2021-01-21 12:05:00,48.1,48.11,48.06,48.08,25338.0,47.0561,47.0659,47.017,47.0365,25338.0
2021-01-21 12:10:00,48.07,48.08,48.02,48.02,14280.0,47.0268,47.0365,46.9778,46.9778,14280.0
2021-01-21 12:15:00,48.02,48.02,47.94,47.94,50496.0,46.9778,46.9778,46.8996,46.8996,50496.0
2021-01-21 12:20:00,47.95,48.02,47.94,48.02,51776.0,46.9094,46.9778,46.8996,46.9778,51776.0
2021-01-21 12:25:00,48.02,48.03,48.02,48.03,7362.0,46.9778,46.9876,46.9778,46.9876,7362.0
2021-01-21 12:30:00,47.99,48.0,47.97,47.98,13490.0,46.9485,46.9583,46.9289,46.9387,13490.0
2021-01-21 12:35:00,47.99,48.0,47.98,48.0,3100.0,46.9485,46.9583,46.9387,46.9583,3100.0
2021-01-21 12:40:00,48.01,48.06,48.0,48.03,36652.0,46.9681,47.017,46.9583,46.9876,36652.0
2021-01-21 12:45:00,48.02,48.04,48.02,48.04,2060.0,46.9778,46.9974,46.9778,46.9974,2060.0
2021-01-21 12:50:00,48.02,48.02,47.97,47.99,7604.0,46.9778,46.9778,46.9289,46.9485,7604.0
2021-01-21 12:55:00,47.98,48.08,47.98,48.07,11900.0,46.9387,47.0365,46.9387,47.0268,11900.0
2021-01-21 13:00:00,48.1,48.11,48.06,48.07,16472.0,47.0561,47.0659,47.017,47.0268,16472.0
2021-01-21 13:05:00,48.08,48.1,48.08,48.1,6660.0,47.0365,47.0561,47.0365,47.0561,6660.0
2021-01-21 13:10:00,48.1,48.1,48.09,48.1,1090.0,47.0561,47.0561,47.0463,47.0561,1090.0
2021-01-21 13:15:00,48.1,48.12,48.09,48.12,15890.0,47.0561,47.0757,47.0463,47.0757,15890.0
2021-01-21 13:20:00,48.12,48.15,48.11,48.14,6952.0,47.0757,47.105,47.0659,47.0952,6952.0
2021-01-21 13:25:00,48.14,48.14,48.1,48.12,3496.0,47.0952,47.0952,47.0561,47.0757,3496.0
2021-01-21 13:30:00,48.13,48.14,48.12,48.14,3400.0,47.0855,47.0952,47.0757,47.0952,3400.0
2021-01-21 13:35:00,48.15,48.16,48.13,48.15,11564.0,47.105,47.1148,47.0855,47.105,11564.0
2021-01-21 13:40:00,48.17,48.17,48.15,48.15,8244.0,47.1246,47.1246,47.105,47.105,8244.0
2021-01-21 13:45:00,48.14,48.14,48.12,48.12,7918.0,47.0952,47.0952,47.0757,47.0757,7918.0
2021-01-21 13:50:00,48.13,48.15,48.12,48.12,6056.0,47.0855,47.105,47.0757,47.0757,6056.0
2021-01-21 13:55:00,48.13,48.13,48.13,48.13,1496.0,47.0855,47.0855,47.0855,47.0855,1496.0
2021-01-21 14:00:00,48.13,48.17,48.13,48.15,11404.0,47.0855,47.1246,47.0855,47.105,11404.0
2021-01-21 14:05:00,48.18,48.22,48.18,48.22,42772.0,47.1344,47.1735,47.1344,47.1735,42772.0
2021-01-21 14:10:00,48.22,48.24,48.21,48.24,15616.0,47.1735,47.1931,47.1637,47.1931,15616.0
2021-01-21 14:15:00,48.25,48.26,48.24,48.26,24626.0,47.2028,47.2126,47.1931,47.2126,24626.0
2021-01-21 14:20:00,48.26,48.27,48.24,48.25,16476.0,47.2126,47.2224,47.1931,47.2028,16476.0
2021-01-21 14:25:00,48.26,48.26,48.25,48.25,2000.0,47.2126,47.2126,47.2028,47.2028,2000.0
2021-01-21 14:30:00,48.27,48.29,48.26,48.29,7930.0,47.2224,47.242,47.2126,47.242,7930.0
2021-01-21 14:35:00,48.29,48.31,48.29,48.31,5290.0,47.242,47.2615,47.242,47.2615,5290.0
2021-01-21 14:40:00,48.32,48.32,48.27,48.29,5594.0,47.2713,47.2713,47.2224,47.242,5594.0
2021-01-21 14:45:00,48.29,48.29,48.26,48.28,8652.0,47.242,47.242,47.2126,47.2322,8652.0
2021-01-21 14:50:00,48.29,48.3,48.27,48.27,4116.0,47.242,47.2518,47.2224,47.2224,4116.0
2021-01-21 14:55:00,48.29,48.31,48.29,48.3,18448.0,47.242,47.2615,47.242,47.2518,18448.0
2021-01-21 15:00:00,48.31,48.32,48.27,48.32,10210.0,47.2615,47.2713,47.2224,47.2713,10210.0
2021-01-21 15:05:00,48.33,48.33,48.3,48.32,11426.0,47.2811,47.2811,47.2518,47.2713,11426.0
2021-01-21 15:10:00,48.32,48.32,48.22,48.24,22886.0,47.2713,47.2713,47.1735,47.1931,22886.0
2021-01-21 15:15:00,48.24,48.26,48.23,48.24,8080.0,47.1931,47.2126,47.1833,47.1931,8080.0
2021-01-21 15:20:00,48.24,48.29,48.24,48.27,9148.0,47.1931,47.242,47.1931,47.2224,9148.0
2021-01-21 15:25:00,48.27,48.27,48.24,48.27,2718.0,47.2224,47.2224,47.1931,47.2224,2718.0
2021-01-21 15:30:00,48.26,48.27,48.24,48.27,3532.0,47.2126,47.2224,47.1931,47.2224,3532.0
2021-01-21 15:35:00,48.27,48.29,48.24,48.27,15110.0,47.2224,47.242,47.1931,47.2224,15110.0
2021-01-21 15:40:00,48.24,48.32,48.24,48.31,21308.0,47.1931,47.2713,47.1931,47.2615,21308.0
2021-01-21 15:45:00,48.31,48.34,48.28,48.29,39064.0,47.2615,47.2909,47.2322,47.242,39064.0
2021-01-21 15:50:00,48.29,48.3,48.24,48.27,249212.0,47.242,47.2518,47.1931,47.2224,249212.0
2021-01-21 15:55:00,48.27,48.27,48.12,48.15,111570.0,47.2224,47.2224,47.0757,47.105,111570.0
2021-01-22 09:30:00,47.66,47.71,47.64,47.71,94202.0,46.6257,46.6746,46.6061,46.6746,94202.0
2021-01-22 09:35:00,47.69,47.73,47.66,47.71,33818.0,46.655,46.6941,46.6257,46.6746,33818.0
2021-01-22 09:40:00,47.67,47.7,47.63,47.68,31384.0,46.6354,46.6648,46.5963,46.6452,31384.0
2021-01-22 09:45:00,47.71,47.83,47.7,47.81,60164.0,46.6746,46.792,46.6648,46.7724,60164.0
2021-01-22 09:50:00,47.82,47.85,47.8,47.83,18830.0,46.7822,46.8115,46.7626,46.792,18830.0
2021-01-22 09:55:00,47.81,47.87,47.77,47.85,26986.0,46.7724,46.8311,46.7333,46.8115,26986.0
2021-01-22 10:00:00,47.87,47.91,47.85,47.88,24304.0,46.8311,46.8702,46.8115,46.8409,24304.0
2021-01-22 10:05:00,47.88,47.93,47.85,47.93,31584.0,46.8409,46.8898,46.8115,46.8898,31584.0
2021-01-22 10:10:00,47.91,47.91,47.8,47.84,30382.0,46.8702,46.8702,46.7626,46.8017,30382.0
2021-01-22 10:15:00,47.83,47.85,47.81,47.84,9400.0,46.792,46.8115,46.7724,46.8017,9400.0
2021-01-22 10:20:00,47.82,47.83,47.73,47.74,51522.0,46.7822,46.792,46.6941,46.7039,51522.0
2021-01-22 10:25:00,47.74,47.75,47.59,47.65,76160.0,46.7039,46.7137,46.5572,46.6159,76160.0
2021-01-22 10:30:00,47.65,47.73,47.64,47.66,27772.0,46.6159,46.6941,46.6061,46.6257,27772.0
2021-01-22 10:35:00,47.63,47.65,47.58,47.63,10084.0,46.5963,46.6159,46.5474,46.5963,10084.0
2021-01-22 10:40:00,47.63,47.7,47.63,47.65,19800.0,46.5963,46.6648,46.5963,46.6159,19800.0
2021-01-22 10:45:00,47.67,47.68,47.6,47.63,12260.0,46.6354,46.6452,46.567,46.5963,12260.0
2021-01-22 10:50:00,47.66,47.68,47.64,47.68,17550.0,46.6257,46.6452,46.6061,46.6452,17550.0
2021-01-22 10:55:00,47.69,47.79,47.69,47.77,16376.0,46.655,46.7528,46.655,46.7333,16376.0
2021-01-22 11:00:00,47.77,47.84,47.76,47.84,10312.0,46.7333,46.8017,46.7235,46.8017,10312.0
2021-01-22 11:05:00,47.85,47.85,47.83,47.83,21820.0,46.8115,46.8115,46.792,46.792,21820.0
2021-01-22 11:10:00,47.83,47.84,47.8,47.8,10062.0,46.792,46.8017,46.7626,46.7626,10062.0
2021-01-22 11:15:00,47.79,47.81,47.77,47.81,1600.0,46.7528,46.7724,46.7333,46.7724,1600.0
2021-01-22 11:20:00,47.8,47.81,47.8,47.81,3310.0,46.7626,46.7724,46.7626,46.7724,3310.0
2021-01-22 11:25:00,47.8,47.83,47.8,47.82,1322.0,46.7626,46.792,46.7626,46.7822,1322.0
2021-01-22 11:30:00,47.77,47.84,47.75,47.83,19372.0,46.7333,46.8017,46.7137,46.792,19372.0
2021-01-22 11:35:00,47.81,47.88,47.81,47.88,7600.0,46.7724,46.8409,46.7724,46.8409,7600.0
2021-01-22 11:40:00,47.89,47.9,47.88,47.9,17552.0,46.8507,46.8604,46.8409,46.8604,17552.0
2021-01-22 11:45:00,47.89,47.94,47.88,47.94,23460.0,46.8507,46.8996,46.8409,46.8996,23460.0
2021-01-22 11:50:00,47.95,48.01,47.94,47.98,25080.0,46.9094,46.9681,46.8996,46.9387,25080.0
2021-01-22 11:55:00,47.99,48.01,47.96,48.0,33634.0,46.9485,46.9681,46.9191,46.9583,33634.0
2021-01-22 12:00:00,48.0,48.05,47.96,47.96,10532.0,46.9583,47.0072,46.9191,46.9191,10532.0
2021-01-22 12:05:00,47.94,47.95,47.93,47.94,51148.0,46.8996,46.9094,46.8898,46.8996,51148.0
2021-01-22 12:10:00,47.98,47.98,47.97,47.97,1732.0,46.9387,46.9387,46.9289,46.9289,1732.0
2021-01-22 12:15:00,47.99,48.02,47.99,48.02,25154.0,46.9485,46.9778,46.9485,46.9778,25154.0
2021-01-22 12:20:00,48.02,48.02,48.01,48.02,4386.0,46.9778,46.9778,46.9681,46.9778,4386.0
2021-01-22 12:25:00,48.02,48.04,48.01,48.02,14562.0,46.9778,46.9974,46.9681,46.9778,14562.0
2021-01-22 12:30:00,48.01,48.01,47.98,47.98,2800.0,46.9681,46.9681,46.9387,46.9387,2800.0
2021-01-22 12:35:00,47.98,47.98,47.95,47.96,2600.0,46.9387,46.9387,46.9094,46.9191,2600.0
2021-01-22 12:40:00,47.95,48.01,47.95,47.98,6658.0,46.9094,46.9681,46.9094,46.9387,6658.0
2021-01-22 12:45:00,47.98,47.99,47.96,47.99,23542.0,46.9387,46.9485,46.9191,46.9485,23542.0
2021-01-22 12:50:00,47.99,47.99,47.99,47.99,1810.0,46.9485,46.9485,46.9485,46.9485,1810.0
2021-01-22 12:55:00,47.98,47.98,47.96,47.96,2266.0,46.9387,46.9387,46.9191,46.9191,2266.0
2021-01-22 13:00:00,47.95,47.97,47.95,47.96,3190.0,46.9094,46.9289,46.9094,46.9191,3190.0
2021-01-22 13:05:00,47.94,47.94,47.87,47.87,21792.0,46.8996,46.8996,46.8311,46.8311,21792.0
2021-01-22 13:10:00,47.86,47.9,47.84,47.9,27620.0,46.8213,46.8604,46.8017,46.8604,27620.0
2021-01-22 13:15:00,47.89,47.91,47.89,47.9,2614.0,46.8507,46.8702,46.8507,46.8604,2614.0
2021-01-22 13:20:00,47.96,47.98,47.96,47.98,2000.0,46.9191,46.9387,46.9191,46.9387,2000.0
2021-01-22 13:25:00,47.98,47.98,47.98,47.98,398.0,46.9387,46.9387,46.9387,46.9387,398.0
2021-01-22 13:30:00,47.94,47.97,47.94,47.97,3438.0,46.8996,46.9289,46.8996,46.9289,3438.0
2021-01-22 13:35:00,47.99,48.0,47.98,47.99,2358.0,46.9485,46.9583,46.9387,46.9485,2358.0
2021-01-22 13:40:00,48.01,48.03,48.01,48.01,2798.0,46.9681,46.9876,46.9681,46.9681,2798.0
2021-01-22 13:45:00,48.01,48.01,47.96,47.97,420924.0,46.9681,46.9681,46.9191,46.9289,420924.0
2021-01-22 13:50:00,47.97,47.98,47.96,47.96,56794.0,46.9289,46.9387,46.9191,46.9191,56794.0
2021-01-22 13:55:00,47.96,47.98,47.9,47.9,69968.0,46.9191,46.9387,46.8604,46.8604,69968.0
2021-01-22 14:00:00,47.9,47.92,47.85,47.91,86614.0,46.8604,46.88,46.8115,46.8702,86614.0
2021-01-22 14:05:00,47.91,47.93,47.9,47.92,50956.0,46.8702,46.8898,46.8604,46.88,50956.0
2021-01-22 14:10:00,47.91,47.91,47.87,47.9,80254.0,46.8702,46.8702,46.8311,46.8604,80254.0
2021-01-22 14:15:00,47.9,47.92,47.88,47.88,76734.0,46.8604,46.88,46.8409,46.8409,76734.0
2021-01-22 14:20:00,47.89,47.97,47.89,47.96,27634.0,46.8507,46.9289,46.8507,46.9191,27634.0
2021-01-22 14:25:00,47.95,47.95,47.92,47.92,30846.0,46.9094,46.9094,46.88,46.88,30846.0
2021-01-22 14:30:00,47.92,47.95,47.91,47.94,3826.0,46.88,46.9094,46.8702,46.8996,3826.0
2021-01-22 14:35:00,47.92,47.94,47.92,47.94,1200.0,46.88,46.8996,46.88,46.8996,1200.0
2021-01-22 14:40:00,47.96,47.97,47.95,47.97,1200.0,46.9191,46.9289,46.9094,46.9289,1200.0
2021-01-22 14:45:00,47.95,47.95,47.94,47.94,11298.0,46.9094,46.9094,46.8996,46.8996,11298.0
2021-01-22 14:50:00,47.95,47.96,47.94,47.96,13136.0,46.9094,46.9191,46.8996,46.9191,13136.0
2021-01-22 14:55:00,47.99,48.03,47.99,48.02,10108.0,46.9485,46.9876,46.9485,46.9778,10108.0
2021-01-22 15:00:00,48.02,48.04,48.0,48.01,9470.0,46.9778,46.9974,46.9583,46.9681,9470.0
2021-01-22 15:05:00,48.01,48.02,48.0,48.01,7860.0,46.9681,46.9778,46.9583,46.9681,7860.0
2021-01-22 15:10:00,48.0,48.0,47.89,47.96,16484.0,46.9583,46.9583,46.8507,46.9191,16484.0
2021-01-22 15:15:00,47.97,47.98,47.94,47.96,5524.0,46.9289,46.9387,46.8996,46.9191,5524.0
2021-01-22 15:20:00,47.94,48.01,47.94,48.0,5170.0,46.8996,46.9681,46.8996,46.9583,5170.0
2021-01-22 15:25:00,48.0,48.07,48.0,48.06,26818.0,46.9583,47.0268,46.9583,47.017,26818.0
2021-01-22 15:30:00,48.07,48.07,48.01,48.03,14042.0,47.0268,47.0268,46.9681,46.9876,14042.0
2021-01-22 15:35:00,48.02,48.09,48.02,48.07,22734.0,46.9778,47.0463,46.9778,47.0268,22734.0
2021-01-22 15:40:00,48.07,48.11,48.07,48.1,26226.0,47.0268,47.0659,47.0268,47.0561,26226.0
2021-01-22 15:45:00,48.09,48.1,48.04,48.05,29868.0,47.0463,47.0561,46.9974,47.0072,29868.0
2021-01-22 15:50:00,48.02,48.06,47.98,47.99,43610.0,46.9778,47.017,46.9387,46.9485,43610.0
2021-01-22 15:55:00,47.99,47.99,47.79,47.8,241214.0,46.9485,46.9485,46.7528,46.7626,241214.0
2021-01-25 09:30:00,48.01,48.14,48.01,48.13,211414.0,46.9681,47.0952,46.9681,47.0855,211414.0
2021-01-25 09:35:00,48.14,48.17,48.08,48.12,73318.0,47.0952,47.1246,47.0365,47.0757,73318.0
2021-01-25 09:40:00,48.13,48.14,48.1,48.14,39820.0,47.0855,47.0952,47.0561,47.0952,39820.0
2021-01-25 09:45:00,48.15,48.16,48.0,48.02,49606.0,47.105,47.1148,46.9583,46.9778,49606.0
2021-01-25 09:50:00,48.02,48.04,47.92,47.95,34222.0,46.9778,46.9974,46.88,46.9094,34222.0
2021-01-25 09:55:00,47.97,48.11,47.97,48.03,36122.0,46.9289,47.0659,46.9289,46.9876,36122.0
2021-01-25 10:00:00,48.02,48.17,48.02,48.17,39848.0,46.9778,47.1246,46.9778,47.1246,39848.0
2021-01-25 10:05:00,48.19,48.21,48.13,48.13,15414.0,47.1442,47.1637,47.0855,47.0855,15414.0
2021-01-25 10:10:00,48.13,48.15,48.1,48.13,17552.0,47.0855,47.105,47.0561,47.0855,17552.0
2021-01-25 10:15:00,48.13,48.23,48.13,48.22,15928.0,47.0855,47.1833,47.0855,47.1735,15928.0
2021-01-25 10:20:00,48.21,48.27,48.21,48.27,49744.0,47.1637,47.2224,47.1637,47.2224,49744.0
2021-01-25 10:25:00,48.27,48.27,48.17,48.21,54202.0,47.2224,47.2224,47.1246,47.1637,54202.0
2021-01-25 10:30:00,48.23,48.24,48.2,48.22,21856.0,47.1833,47.1931,47.1539,47.1735,21856.0
2021-01-25 10:35:00,48.2,48.22,48.15,48.19,13682.0,47.1539,47.1735,47.105,47.1442,13682.0
2021-01-25 10:40:00,48.22,48.22,48.19,48.21,3082.0,47.1735,47.1735,47.1442,47.1637,3082.0
2021-01-25 10:45:00,48.18,48.2,48.0,48.01,37730.0,47.1344,47.1539,46.9583,46.9681,37730.0
2021-01-25 10:50:00,47.99,47.99,47.78,47.83,39910.0,46.9485,46.9485,46.743,46.792,39910.0
2021-01-25 10:55:00,47.81,47.81,47.38,47.4,155666.0,46.7724,46.7724,46.3517,46.3713,155666.0
2021-01-25 11:00:00,47.37,47.56,47.07,47.11,277500.0,46.3419,46.5278,46.0485,46.0876,277500.0
2021-01-25 11:05:00,47.11,47.13,46.72,46.83,382612.0,46.0876,46.1072,45.7061,45.8137,382612.0
2021-01-25 11:10:00,46.77,47.3,46.77,47.27,107796.0,45.755,46.2735,45.755,46.2441,107796.0
2021-01-25 11:15:00,47.27,47.34,47.12,47.33,364442.0,46.2441,46.3126,46.0974,46.3028,364442.0
2021-01-25 11:20:00,47.31,47.42,47.27,47.37,106984.0,46.2832,46.3909,46.2441,46.3419,106984.0
2021-01-25 11:25:00,47.37,47.38,47.18,47.24,27868.0,46.3419,46.3517,46.1561,46.2148,27868.0
2021-01-25 11:30:00,47.24,47.42,47.17,47.38,41772.0,46.2148,46.3909,46.1463,46.3517,41772.0
2021-01-25 11:35:00,47.4,47.46,47.33,47.42,13278.0,46.3713,46.43,46.3028,46.3909,13278.0
2021-01-25 11:40:00,47.39,47.55,47.35,47.55,27216.0,46.3615,46.518,46.3224,46.518,27216.0
2021-01-25 11:45:00,47.58,47.63,47.52,47.55,13098.0,46.5474,46.5963,46.4887,46.518,13098.0
2021-01-25 11:50:00,47.55,47.65,47.55,47.63,6910.0,46.518,46.6159,46.518,46.5963,6910.0
2021-01-25 11:55:00,47.63,47.68,47.59,47.67,24072.0,46.5963,46.6452,46.5572,46.6354,24072.0
2021-01-25 12:00:00,47.7,47.75,47.68,47.7,19866.0,46.6648,46.7137,46.6452,46.6648,19866.0
2021-01-25 12:05:00,47.7,47.71,47.68,47.7,9190.0,46.6648,46.6746,46.6452,46.6648,9190.0
2021-01-25 12:10:00,47.72,47.72,47.52,47.52,43076.0,46.6844,46.6844,46.4887,46.4887,43076.0
2021-01-25 12:15:00,47.54,47.6,47.35,47.38,107140.0,46.5083,46.567,46.3224,46.3517,107140.0
2021-01-25 12:20:00,47.42,47.57,47.35,47.35,33172.0,46.3909,46.5376,46.3224,46.3224,33172.0
2021-01-25 12:25:00,47.38,47.52,47.38,47.45,16852.0,46.3517,46.4887,46.3517,46.4202,16852.0
2021-01-25 12:30:00,47.41,47.63,47.35,47.62,27808.0,46.3811,46.5963,46.3224,46.5865,27808.0
2021-01-25 12:35:00,47.63,47.67,47.57,47.58,26542.0,46.5963,46.6354,46.5376,46.5474,26542.0
2021-01-25 12:40:00,47.63,47.73,47.63,47.73,12600.0,46.5963,46.6941,46.5963,46.6941,12600.0
2021-01-25 12:45:00,47.7,47.79,47.69,47.74,14400.0,46.6648,46.7528,46.655,46.7039,14400.0
2021-01-25 12:50:00,47.77,47.88,47.73,47.81,22664.0,46.7333,46.8409,46.6941,46.7724,22664.0
2021-01-25 12:55:00,47.85,47.87,47.78,47.86,24546.0,46.8115,46.8311,46.743,46.8213,24546.0
2021-01-25 13:00:00,47.87,47.88,47.81,47.85,12638.0,46.8311,46.8409,46.7724,46.8115,12638.0
2021-01-25 13:05:00,47.82,47.83,47.72,47.8,16306.0,46.7822,46.792,46.6844,46.7626,16306.0
2021-01-25 13:10:00,47.81,47.97,47.79,47.96,15332.0,46.7724,46.9289,46.7528,46.9191,15332.0
2021-01-25 13:15:00,47.96,47.97,47.92,47.94,22782.0,46.9191,46.9289,46.88,46.8996,22782.0
2021-01-25 13:20:00,47.93,48.04,47.9,48.0,31440.0,46.8898,46.9974,46.8604,46.9583,31440.0
2021-01-25 13:25:00,48.02,48.03,47.99,48.0,10934.0,46.9778,46.9876,46.9485,46.9583,10934.0
2021-01-25 13:30:00,48.02,48.02,47.96,47.98,6374.0,46.9778,46.9778,46.9191,46.9387,6374.0
2021-01-25 13:35:00,47.99,48.01,47.97,48.01,8772.0,46.9485,46.9681,46.9289,46.9681,8772.0
2021-01-25 13:40:00,48.03,48.05,47.99,48.01,9706.0,46.9876,47.0072,46.9485,46.9681,9706.0
2021-01-25 13:45:00,48.02,48.02,47.92,48.0,10640.0,46.9778,46.9778,46.88,46.9583,10640.0
2021-01-25 13:50:00,47.96,47.99,47.86,47.86,8624.0,46.9191,46.9485,46.8213,46.8213,8624.0
2021-01-25 13:55:00,47.85,47.95,47.83,47.95,9812.0,46.8115,46.9094,46.792,46.9094,9812.0
2021-01-25 14:00:00,47.95,47.97,47.91,47.97,7022.0,46.9094,46.9289,46.8702,46.9289,7022.0
2021-01-25 14:05:00,47.97,47.99,47.91,47.96,8200.0,46.9289,46.9485,46.8702,46.9191,8200.0
2021-01-25 14:10:00,47.9,47.91,47.84,47.9,8660.0,46.8604,46.8702,46.8017,46.8604,8660.0
2021-01-25 14:15:00,47.9,47.9,47.81,47.87,24578.0,46.8604,46.8604,46.7724,46.8311,24578.0
2021-01-25 14:20:00,47.88,47.91,47.88,47.89,2164.0,46.8409,46.8702,46.8409,46.8507,2164.0
2021-01-25 14:25:00,47.88,47.94,47.86,47.94,8200.0,46.8409,46.8996,46.8213,46.8996,8200.0
2021-01-25 14:30:00,47.95,48.0,47.95,47.98,8040.0,46.9094,46.9583,46.9094,46.9387,8040.0
2021-01-25 14:35:00,47.98,47.98,47.93,47.95,11400.0,46.9387,46.9387,46.8898,46.9094,11400.0
2021-01-25 14:40:00,47.94,48.01,47.94,48.01,13726.0,46.8996,46.9681,46.8996,46.9681,13726.0
2021-01-25 14:45:00,48.02,48.02,47.99,47.99,1000.0,46.9778,46.9778,46.9485,46.9485,1000.0
2021-01-25 14:50:00,47.99,47.99,47.95,47.95,5868.0,46.9485,46.9485,46.9094,46.9094,5868.0
2021-01-25 14:55:00,47.97,47.99,47.92,47.94,7732.0,46.9289,46.9485,46.88,46.8996,7732.0
2021-01-25 15:00:00,47.95,47.95,47.92,47.93,6258.0,46.9094,46.9094,46.88,46.8898,6258.0
2021-01-25 15:05:00,47.95,47.95,47.92,47.94,3076.0,46.9094,46.9094,46.88,46.8996,3076.0
2021-01-25 15:10:00,47.93,47.93,47.74,47.77,72344.0,46.8898,46.8898,46.7039,46.7333,72344.0
2021-01-25 15:15:00,47.75,47.89,47.7,47.88,87146.0,46.7137,46.8507,46.6648,46.8409,87146.0
2021-01-25 15:20:00,47.88,47.88,47.84,47.85,7660.0,46.8409,46.8409,46.8017,46.8115,7660.0
2021-01-25 15:25:00,47.85,47.9,47.85,47.86,3978.0,46.8115,46.8604,46.8115,46.8213,3978.0
2021-01-25 15:30:00,47.85,47.87,47.81,47.86,9930.0,46.8115,46.8311,46.7724,46.8213,9930.0
2021-01-25 15:35:00,47.89,47.89,47.84,47.88,3832.0,46.8507,46.8507,46.8017,46.8409,3832.0
2021-01-25 15:40:00,47.9,47.98,47.85,47.98,36834.0,46.8604,46.9387,46.8115,46.9387,36834.0
2021-01-25 15:45:00,47.99,48.04,47.99,48.02,34066.0,46.9485,46.9974,46.9485,46.9778,34066.0
2021-01-25 15:50:00,48.03,48.12,48.02,48.12,43604.0,46.9876,47.0757,46.9778,47.0757,43604.0
2021-01-25 15:55:00,48.11,48.21,48.09,48.19,102058.0,47.0659,47.1637,47.0463,47.1442,102058.0
2021-01-26 09:30:00,48.43,48.54,48.43,48.47,101358.0,47.3789,47.4866,47.3789,47.4181,101358.0
2021-01-26 09:35:00,48.47,48.48,48.37,48.38,35534.0,47.4181,47.4279,47.3202,47.33,35534.0
2021-01-26 09:40:00,48.39,48.4,48.27,48.31,63110.0,47.3398,47.3496,47.2224,47.2615,63110.0
2021-01-26 09:45:00,48.31,48.34,48.24,48.33,31742.0,47.2615,47.2909,47.1931,47.2811,31742.0
2021-01-26 09:50:00,48.32,48.33,48.2,48.24,26366.0,47.2713,47.2811,47.1539,47.1931,26366.0
2021-01-26 09:55:00,48.26,48.3,48.25,48.27,16626.0,47.2126,47.2518,47.2028,47.2224,16626.0
2021-01-26 10:00:00,48.3,48.41,48.3,48.38,34376.0,47.2518,47.3594,47.2518,47.33,34376.0
2021-01-26 10:05:00,48.4,48.41,48.31,48.31,12218.0,47.3496,47.3594,47.2615,47.2615,12218.0
2021-01-26 10:10:00,48.31,48.31,48.09,48.16,40492.0,47.2615,47.2615,47.0463,47.1148,40492.0
2021-01-26 10:15:00,48.13,48.22,48.05,48.1,83050.0,47.0855,47.1735,47.0072,47.0561,83050.0
2021-01-26 10:20:00,48.1,48.18,48.08,48.13,22860.0,47.0561,47.1344,47.0365,47.0855,22860.0
2021-01-26 10:25:00,48.13,48.3,48.13,48.27,67214.0,47.0855,47.2518,47.0855,47.2224,67214.0
2021-01-26 10:30:00,48.27,48.29,48.24,48.24,25678.0,47.2224,47.242,47.1931,47.1931,25678.0
2021-01-26 10:35:00,48.23,48.29,48.2,48.25,9640.0,47.1833,47.242,47.1539,47.2028,9640.0
2021-01-26 10:40:00,48.24,48.28,48.23,48.27,5168.0,47.1931,47.2322,47.1833,47.2224,5168.0
2021-01-26 10:45:00,48.3,48.35,48.3,48.34,9738.0,47.2518,47.3007,47.2518,47.2909,9738.0
2021-01-26 10:50:00,48.33,48.33,48.22,48.23,7846.0,47.2811,47.2811,47.1735,47.1833,7846.0
2021-01-26 10:55:00,48.23,48.24,48.17,48.18,11468.0,47.1833,47.1931,47.1246,47.1344,11468.0
2021-01-26 11:00:00,48.21,48.27,48.19,48.23,6034.0,47.1637,47.2224,47.1442,47.1833,6034.0
2021-01-26 11:05:00,48.28,48.3,48.08,48.11,18278.0,47.2322,47.2518,47.0365,47.0659,18278.0
2021-01-26 11:10:00,48.1,48.18,48.08,48.1,83706.0,47.0561,47.1344,47.0365,47.0561,83706.0
2021-01-26 11:15:00,48.12,48.18,48.12,48.15,30130.0,47.0757,47.1344,47.0757,47.105,30130.0
2021-01-26 11:20:00,48.2,48.2,48.15,48.15,5224.0,47.1539,47.1539,47.105,47.105,5224.0
2021-01-26 11:25:00,48.17,48.19,48.17,48.17,4296.0,47.1246,47.1442,47.1246,47.1246,4296.0
2021-01-26 11:30:00,48.16,48.16,48.15,48.15,8400.0,47.1148,47.1148,47.105,47.105,8400.0
2021-01-26 11:35:00,48.14,48.16,48.11,48.13,21928.0,47.0952,47.1148,47.0659,47.0855,21928.0
2021-01-26 11:40:00,48.12,48.12,48.08,48.08,22206.0,47.0757,47.0757,47.0365,47.0365,22206.0
2021-01-26 11:45:00,48.04,48.07,47.99,48.01,17166.0,46.9974,47.0268,46.9485,46.9681,17166.0
2021-01-26 11:50:00,48.01,48.07,48.0,48.01,14324.0,46.9681,47.0268,46.9583,46.9681,14324.0
2021-01-26 11:55:00,48.0,48.04,47.99,48.0,12076.0,46.9583,46.9974,46.9485,46.9583,12076.0
2021-01-26 12:00:00,47.99,48.1,47.99,48.09,6718.0,46.9485,47.0561,46.9485,47.0463,6718.0
2021-01-26 12:05:00,48.08,48.08,48.05,48.06,2216.0,47.0365,47.0365,47.0072,47.017,2216.0
2021-01-26 12:10:00,48.03,48.07,48.03,48.05,5374.0,46.9876,47.0268,46.9876,47.0072,5374.0
2021-01-26 12:15:00,48.08,48.08,48.06,48.07,1436.0,47.0365,47.0365,47.017,47.0268,1436.0
2021-01-26 12:20:00,48.07,48.09,48.06,48.08,8362.0,47.0268,47.0463,47.017,47.0365,8362.0
2021-01-26 12:25:00,48.12,48.14,48.12,48.14,20600.0,47.0757,47.0952,47.0757,47.0952,20600.0
2021-01-26 12:30:00,48.14,48.15,48.14,48.15,800.0,47.0952,47.105,47.0952,47.105,800.0
2021-01-26 12:35:00,48.1,48.12,48.09,48.11,23926.0,47.0561,47.0757,47.0463,47.0659,23926.0
2021-01-26 12:40:00,48.11,48.11,48.06,48.08,4426.0,47.0659,47.0659,47.017,47.0365,4426.0
2021-01-26 12:45:00,48.05,48.08,48.0,48.07,61746.0,47.0072,47.0365,46.9583,47.0268,61746.0
2021-01-26 12:50:00,48.08,48.13,48.07,48.12,22700.0,47.0365,47.0855,47.0268,47.0757,22700.0
2021-01-26 12:55:00,48.12,48.13,48.05,48.09,51902.0,47.0757,47.0855,47.0072,47.0463,51902.0
2021-01-26 13:00:00,48.1,48.1,48.09,48.1,25238.0,47.0561,47.0561,47.0463,47.0561,25238.0
2021-01-26 13:05:00,48.1,48.14,48.08,48.13,13924.0,47.0561,47.0952,47.0365,47.0855,13924.0
2021-01-26 13:10:00,48.18,48.19,48.17,48.18,18158.0,47.1344,47.1442,47.1246,47.1344,18158.0
2021-01-26 13:15:00,48.18,48.22,48.18,48.22,26170.0,47.1344,47.1735,47.1344,47.1735,26170.0
2021-01-26 13:20:00,48.18,48.19,48.17,48.17,8724.0,47.1344,47.1442,47.1246,47.1246,8724.0
2021-01-26 13:25:00,48.19,48.21,48.17,48.19,7396.0,47.1442,47.1637,47.1246,47.1442,7396.0
2021-01-26 13:30:00,48.2,48.25,48.19,48.23,10064.0,47.1539,47.2028,47.1442,47.1833,10064.0
2021-01-26 13:35:00,48.23,48.23,48.23,48.23,400.0,47.1833,47.1833,47.1833,47.1833,400.0
2021-01-26 13:40:00,48.24,48.29,48.24,48.27,3180.0,47.1931,47.242,47.1931,47.2224,3180.0
2021-01-26 13:45:00,48.29,48.29,48.25,48.27,23172.0,47.242,47.242,47.2028,47.2224,23172.0
2021-01-26 13:50:00,48.26,48.26,48.24,48.25,3908.0,47.2126,47.2126,47.1931,47.2028,3908.0
2021-01-26 13:55:00,48.24,48.24,48.23,48.23,4814.0,47.1931,47.1931,47.1833,47.1833,4814.0
2021-01-26 14:00:00,48.23,48.27,48.22,48.26,6556.0,47.1833,47.2224,47.1735,47.2126,6556.0
2021-01-26 14:05:00,48.27,48.27,48.25,48.25,6752.0,47.2224,47.2224,47.2028,47.2028,6752.0
2021-01-26 14:10:00,48.27,48.31,48.27,48.31,20272.0,47.2224,47.2615,47.2224,47.2615,20272.0
2021-01-26 14:15:00,48.3,48.3,48.27,48.27,1000.0,47.2518,47.2518,47.2224,47.2224,1000.0
2021-01-26 14:20:00,48.29,48.3,48.29,48.29,1700.0,47.242,47.2518,47.242,47.242,1700.0
2021-01-26 14:25:00,48.27,48.27,48.14,48.21,8400.0,47.2224,47.2224,47.0952,47.1637,8400.0
2021-01-26 14:30:00,48.24,48.25,48.23,48.25,8824.0,47.1931,47.2028,47.1833,47.2028,8824.0
2021-01-26 14:35:00,48.24,48.24,48.22,48.22,600.0,47.1931,47.1931,47.1735,47.1735,600.0
2021-01-26 14:40:00,48.22,48.23,48.2,48.2,6416.0,47.1735,47.1833,47.1539,47.1539,6416.0
2021-01-26 14:45:00,48.19,48.23,48.15,48.16,5500.0,47.1442,47.1833,47.105,47.1148,5500.0
2021-01-26 14:50:00,48.17,48.19,48.13,48.14,4800.0,47.1246,47.1442,47.0855,47.0952,4800.0
2021-01-26 14:55:00,48.19,48.26,48.18,48.26,19588.0,47.1442,47.2126,47.1344,47.2126,19588.0
2021-01-26 15:00:00,48.22,48.24,48.19,48.23,5344.0,47.1735,47.1931,47.1442,47.1833,5344.0
2021-01-26 15:05:00,48.24,48.26,48.22,48.26,11482.0,47.1931,47.2126,47.1735,47.2126,11482.0
2021-01-26 15:10:00,48.27,48.29,48.27,48.27,5610.0,47.2224,47.242,47.2224,47.2224,5610.0
2021-01-26 15:15:00,48.25,48.28,48.24,48.28,30080.0,47.2028,47.2322,47.1931,47.2322,30080.0
2021-01-26 15:20:00,48.29,48.29,48.25,48.29,3060.0,47.242,47.242,47.2028,47.242,3060.0
2021-01-26 15:25:00,48.3,48.32,48.29,48.32,30642.0,47.2518,47.2713,47.242,47.2713,30642.0
2021-01-26 15:30:00,48.31,48.32,48.21,48.23,34136.0,47.2615,47.2713,47.1637,47.1833,34136.0
2021-01-26 15:35:00,48.22,48.23,48.13,48.13,77390.0,47.1735,47.1833,47.0855,47.0855,77390.0
2021-01-26 15:40:00,48.13,48.16,48.13,48.15,12058.0,47.0855,47.1148,47.0855,47.105,12058.0
2021-01-26 15:45:00,48.16,48.23,48.1,48.1,50646.0,47.1148,47.1833,47.0561,47.0561,50646.0
2021-01-26 15:50:00,48.11,48.15,48.03,48.08,29338.0,47.0659,47.105,46.9876,47.0365,29338.0
2021-01-26 15:55:00,48.06,48.07,47.98,48.04,54518.0,47.017,47.0268,46.9387,46.9974,54518.0
2021-01-27 09:30:00,47.13,47.15,46.58,46.67,542274.0,46.1072,46.1267,45.5691,45.6571,542274.0
2021-01-27 09:35:00,46.69,46.7,46.44,46.6,187698.0,45.6767,45.6865,45.4321,45.5887,187698.0
2021-01-27 09:40:00,46.59,46.59,46.18,46.2,180334.0,45.5789,45.5789,45.1778,45.1973,180334.0
2021-01-27 09:45:00,46.2,46.38,46.07,46.13,106332.0,45.1973,45.3734,45.0702,45.1289,106332.0
2021-01-27 09:50:00,46.13,46.24,45.99,46.22,129356.0,45.1289,45.2365,44.9919,45.2169,129356.0
2021-01-27 09:55:00,46.22,46.52,46.22,46.48,110690.0,45.2169,45.5104,45.2169,45.4713,110690.0
2021-01-27 10:00:00,46.48,46.72,46.4,46.7,141404.0,45.4713,45.7061,45.393,45.6865,141404.0
2021-01-27 10:05:00,46.7,46.79,46.67,46.76,79744.0,45.6865,45.7745,45.6571,45.7452,79744.0
2021-01-27 10:10:00,46.76,46.82,46.69,46.69,39592.0,45.7452,45.8039,45.6767,45.6767,39592.0
2021-01-27 10:15:00,46.7,46.74,46.57,46.72,26122.0,45.6865,45.7256,45.5593,45.7061,26122.0
2021-01-27 10:20:00,46.75,46.97,46.75,46.88,102734.0,45.7354,45.9506,45.7354,45.8626,102734.0
2021-01-27 10:25:00,46.91,46.99,46.91,46.94,11326.0,45.8919,45.9702,45.8919,45.9213,11326.0
2021-01-27 10:30:00,46.88,47.05,46.65,46.85,176856.0,45.8626,46.0289,45.6376,45.8332,176856.0
2021-01-27 10:35:00,46.8,46.86,46.74,46.76,19080.0,45.7843,45.843,45.7256,45.7452,19080.0
2021-01-27 10:40:00,46.77,46.9,46.77,46.89,9336.0,45.755,45.8821,45.755,45.8724,9336.0
2021-01-27 10:45:00,46.95,46.99,46.93,46.99,13200.0,45.9311,45.9702,45.9115,45.9702,13200.0
2021-01-27 10:50:00,46.97,47.07,46.88,47.06,22162.0,45.9506,46.0485,45.8626,46.0387,22162.0
2021-01-27 10:55:00,47.06,47.06,46.98,46.98,10408.0,46.0387,46.0387,45.9604,45.9604,10408.0
2021-01-27 11:00:00,46.99,46.99,46.92,46.92,34714.0,45.9702,45.9702,45.9017,45.9017,34714.0
2021-01-27 11:05:00,46.94,46.94,46.8,46.82,22700.0,45.9213,45.9213,45.7843,45.8039,22700.0
2021-01-27 11:10:00,46.83,46.84,46.74,46.74,14664.0,45.8137,45.8234,45.7256,45.7256,14664.0
2021-01-27 11:15:00,46.74,46.76,46.59,46.62,45090.0,45.7256,45.7452,45.5789,45.6082,45090.0
2021-01-27 11:20:00,46.65,46.7,46.58,46.7,21442.0,45.6376,45.6865,45.5691,45.6865,21442.0
2021-01-27 11:25:00,46.67,46.69,46.62,46.62,22636.0,45.6571,45.6767,45.6082,45.6082,22636.0
2021-01-27 11:30:00,46.56,46.61,46.45,46.51,52084.0,45.5495,45.5984,45.4419,45.5006,52084.0
2021-01-27 11:35:00,46.43,46.63,46.43,46.56,62106.0,45.4223,45.618,45.4223,45.5495,62106.0
2021-01-27 11:40:00,46.57,46.61,46.48,46.48,21300.0,45.5593,45.5984,45.4713,45.4713,21300.0
2021-01-27 11:45:00,46.49,46.55,46.32,46.32,61456.0,45.481,45.5397,45.3147,45.3147,61456.0
2021-01-27 11:50:00,46.34,46.35,46.3,46.3,69264.0,45.3343,45.3441,45.2952,45.2952,69264.0
2021-01-27 11:55:00,46.29,46.32,46.13,46.15,125630.0,45.2854,45.3147,45.1289,45.1484,125630.0
2021-01-27 12:00:00,46.14,46.18,46.06,46.08,40404.0,45.1386,45.1778,45.0604,45.0799,40404.0
2021-01-27 12:05:00,46.07,46.31,46.07,46.27,47832.0,45.0702,45.305,45.0702,45.2658,47832.0
2021-01-27 12:10:00,46.31,46.43,46.31,46.43,56876.0,45.305,45.4223,45.305,45.4223,56876.0
2021-01-27 12:15:00,46.45,46.58,46.45,46.54,46706.0,45.4419,45.5691,45.4419,45.53,46706.0
2021-01-27 12:20:00,46.56,46.59,46.53,46.56,37074.0,45.5495,45.5789,45.5202,45.5495,37074.0
2021-01-27 12:25:00,46.54,46.59,46.54,46.55,15900.0,45.53,45.5789,45.53,45.5397,15900.0
2021-01-27 12:30:00,46.53,46.53,46.41,46.45,12940.0,45.5202,45.5202,45.4028,45.4419,12940.0
2021-01-27 12:35:00,46.47,46.53,46.32,46.53,14814.0,45.4615,45.5202,45.3147,45.5202,14814.0
2021-01-27 12:40:00,46.52,46.68,46.52,46.65,24908.0,45.5104,45.6669,45.5104,45.6376,24908.0
2021-01-27 12:45:00,46.64,46.7,46.63,46.7,22142.0,45.6278,45.6865,45.618,45.6865,22142.0
2021-01-27 12:50:00,46.7,46.77,46.65,46.69,17674.0,45.6865,45.755,45.6376,45.6767,17674.0
2021-01-27 12:55:00,46.7,46.75,46.7,46.75,6954.0,45.6865,45.7354,45.6865,45.7354,6954.0
2021-01-27 13:00:00,46.75,46.8,46.74,46.76,3184.0,45.7354,45.7843,45.7256,45.7452,3184.0
2021-01-27 13:05:00,46.71,46.71,46.66,46.66,4130.0,45.6963,45.6963,45.6474,45.6474,4130.0
2021-01-27 13:10:00,46.68,46.68,46.54,46.58,44540.0,45.6669,45.6669,45.53,45.5691,44540.0
2021-01-27 13:15:00,46.58,46.63,46.51,46.6,76416.0,45.5691,45.618,45.5006,45.5887,76416.0
2021-01-27 13:20:00,46.6,46.6,46.56,46.6,6888.0,45.5887,45.5887,45.5495,45.5887,6888.0
2021-01-27 13:25:00,46.59,46.77,46.59,46.72,11510.0,45.5789,45.755,45.5789,45.7061,11510.0
2021-01-27 13:30:00,46.68,46.7,46.63,46.65,16498.0,45.6669,45.6865,45.618,45.6376,16498.0
2021-01-27 13:35:00,46.68,46.68,46.6,46.63,5834.0,45.6669,45.6669,45.5887,45.618,5834.0
2021-01-27 13:40:00,46.62,46.63,46.5,46.5,19476.0,45.6082,45.618,45.4908,45.4908,19476.0
2021-01-27 13:45:00,46.46,46.54,46.46,46.49,18300.0,45.4517,45.53,45.4517,45.481,18300.0
2021-01-27 13:50:00,46.51,46.56,46.5,46.55,55152.0,45.5006,45.5495,45.4908,45.5397,55152.0
2021-01-27 13:55:00,46.51,46.57,46.38,46.51,43492.0,45.5006,45.5593,45.3734,45.5006,43492.0
2021-01-27 14:00:00,46.51,46.58,46.46,46.53,73698.0,45.5006,45.5691,45.4517,45.5202,73698.0
2021-01-27 14:05:00,46.48,46.48,46.38,46.46,31050.0,45.4713,45.4713,45.3734,45.4517,31050.0
2021-01-27 14:10:00,46.48,46.52,46.47,46.47,26746.0,45.4713,45.5104,45.4615,45.4615,26746.0
2021-01-27 14:15:00,46.48,46.48,46.19,46.2,136896.0,45.4713,45.4713,45.1876,45.1973,136896.0
2021-01-27 14:20:00,46.19,46.24,46.11,46.23,44356.0,45.1876,45.2365,45.1093,45.2267,44356.0
2021-01-27 14:25:00,46.17,46.23,46.06,46.09,29992.0,45.168,45.2267,45.0604,45.0897,29992.0
2021-01-27 14:30:00,46.08,46.12,45.81,45.83,198690.0,45.0799,45.1191,44.8158,44.8354,198690.0
2021-01-27 14:35:00,45.84,45.97,45.74,45.92,86594.0,44.8452,44.9723,44.7473,44.9234,86594.0
2021-01-27 14:40:00,45.87,46.12,45.83,46.0,88116.0,44.8745,45.1191,44.8354,45.0017,88116.0
2021-01-27 14:45:00,45.99,46.04,45.63,45.71,145776.0,44.9919,45.0408,44.6397,44.718,145776.0
2021-01-27 14:50:00,45.71,45.81,45.52,45.69,76704.0,44.718,44.8158,44.5321,44.6984,76704.0
2021-01-27 14:55:00,45.65,45.77,45.48,45.61,68228.0,44.6593,44.7767,44.493,44.6201,68228.0
2021-01-27 15:00:00,45.62,45.73,45.54,45.66,131982.0,44.6299,44.7375,44.5517,44.6691,131982.0
2021-01-27 15:05:00,45.68,45.78,45.6,45.61,58752.0,44.6886,44.7865,44.6104,44.6201,58752.0
2021-01-27 15:10:00,45.68,45.87,45.58,45.84,39902.0,44.6886,44.8745,44.5908,44.8452,39902.0
2021-01-27 15:15:00,45.85,45.85,45.71,45.71,74002.0,44.8549,44.8549,44.718,44.718,74002.0
2021-01-27 15:20:00,45.71,45.77,45.52,45.57,44804.0,44.718,44.7767,44.5321,44.581,44804.0
2021-01-27 15:25:00,45.57,45.72,45.35,45.38,241504.0,44.581,44.7278,44.3658,44.3951,241504.0
2021-01-27 15:30:00,45.4,45.52,45.29,45.29,59080.0,44.4147,44.5321,44.3071,44.3071,59080.0
2021-01-27 15:35:00,45.28,45.37,45.08,45.29,526868.0,44.2973,44.3854,44.1016,44.3071,526868.0
2021-01-27 15:40:00,45.27,45.41,45.18,45.27,321134.0,44.2875,44.4245,44.1995,44.2875,321134.0
2021-01-27 15:45:00,45.29,45.5,45.2,45.46,105262.0,44.3071,44.5125,44.219,44.4734,105262.0
2021-01-27 15:50:00,45.44,45.65,45.43,45.6,232344.0,44.4538,44.6593,44.4441,44.6104,232344.0
2021-01-27 15:55:00,45.61,45.71,45.49,45.7,213754.0,44.6201,44.718,44.5027,44.7082,213754.0
2021-01-28 09:30:00,46.16,46.34,46.06,46.27,330392.0,45.1582,45.3343,45.0604,45.2658,330392.0
2021-01-28 09:35:00,46.27,46.38,46.16,46.16,217254.0,45.2658,45.3734,45.1582,45.1582,217254.0
2021-01-28 09:40:00,46.16,46.76,46.11,46.69,173354.0,45.1582,45.7452,45.1093,45.6767,173354.0
2021-01-28 09:45:00,46.72,46.75,46.41,46.49,57250.0,45.7061,45.7354,45.4028,45.481,57250.0
2021-01-28 09:50:00,46.51,46.63,46.46,46.58,28612.0,45.5006,45.618,45.4517,45.5691,28612.0
2021-01-28 09:55:00,46.6,46.67,46.4,46.43,212328.0,45.5887,45.6571,45.393,45.4223,212328.0
2021-01-28 10:00:00,46.42,46.73,46.42,46.73,58662.0,45.4126,45.7158,45.4126,45.7158,58662.0
2021-01-28 10:05:00,46.71,46.93,46.69,46.69,144550.0,45.6963,45.9115,45.6767,45.6767,144550.0
2021-01-28 10:10:00,46.74,46.85,46.74,46.83,9574.0,45.7256,45.8332,45.7256,45.8137,9574.0
2021-01-28 10:15:00,46.86,47.05,46.85,47.02,56662.0,45.843,46.0289,45.8332,45.9995,56662.0
2021-01-28 10:20:00,46.99,47.09,46.87,46.87,48276.0,45.9702,46.068,45.8528,45.8528,48276.0
2021-01-28 10:25:00,46.84,46.9,46.79,46.79,34216.0,45.8234,45.8821,45.7745,45.7745,34216.0
2021-01-28 10:30:00,46.83,46.94,46.79,46.94,121712.0,45.8137,45.9213,45.7745,45.9213,121712.0
2021-01-28 10:35:00,46.88,46.92,46.8,46.82,15148.0,45.8626,45.9017,45.7843,45.8039,15148.0
2021-01-28 10:40:00,46.78,46.85,46.64,46.74,43172.0,45.7648,45.8332,45.6278,45.7256,43172.0
2021-01-28 10:45:00,46.8,47.02,46.8,46.99,41922.0,45.7843,45.9995,45.7843,45.9702,41922.0
2021-01-28 10:50:00,46.97,47.02,46.9,46.93,42766.0,45.9506,45.9995,45.8821,45.9115,42766.0
2021-01-28 10:55:00,46.97,47.05,46.93,46.99,92858.0,45.9506,46.0289,45.9115,45.9702,92858.0
2021-01-28 11:00:00,47.02,47.16,46.98,47.16,50456.0,45.9995,46.1365,45.9604,46.1365,50456.0
2021-01-28 11:05:00,47.12,47.22,47.09,47.18,31088.0,46.0974,46.1952,46.068,46.1561,31088.0
2021-01-28 11:10:00,47.18,47.26,47.18,47.23,27528.0,46.1561,46.2343,46.1561,46.205,27528.0
2021-01-28 11:15:00,47.25,47.28,47.13,47.13,24606.0,46.2246,46.2539,46.1072,46.1072,24606.0
2021-01-28 11:20:00,47.1,47.1,47.0,47.04,10234.0,46.0778,46.0778,45.98,46.0191,10234.0
2021-01-28 11:25:00,47.1,47.1,47.0,47.01,347160.0,46.0778,46.0778,45.98,45.9898,347160.0
2021-01-28 11:30:00,47.02,47.09,46.94,47.04,8338.0,45.9995,46.068,45.9213,46.0191,8338.0
2021-01-28 11:35:00,47.09,47.11,47.02,47.02,2340.0,46.068,46.0876,45.9995,45.9995,2340.0
2021-01-28 11:40:00,47.1,47.11,47.06,47.07,4122.0,46.0778,46.0876,46.0387,46.0485,4122.0
2021-01-28 11:45:00,47.02,47.08,46.99,47.04,5928.0,45.9995,46.0582,45.9702,46.0191,5928.0
2021-01-28 11:50:00,47.1,47.21,47.1,47.19,11258.0,46.0778,46.1854,46.0778,46.1659,11258.0
2021-01-28 11:55:00,47.19,47.22,47.17,47.17,11888.0,46.1659,46.1952,46.1463,46.1463,11888.0
2021-01-28 12:00:00,47.19,47.3,47.19,47.29,11120.0,46.1659,46.2735,46.1659,46.2637,11120.0
2021-01-28 12:05:00,47.31,47.38,47.31,47.35,22534.0,46.2832,46.3517,46.2832,46.3224,22534.0
2021-01-28 12:10:00,47.37,47.37,47.24,47.25,8116.0,46.3419,46.3419,46.2148,46.2246,8116.0
2021-01-28 12:15:00,47.3,47.35,47.27,47.33,10930.0,46.2735,46.3224,46.2441,46.3028,10930.0
2021-01-28 12:20:00,47.34,47.38,47.34,47.37,7780.0,46.3126,46.3517,46.3126,46.3419,7780.0
2021-01-28 12:25:00,47.38,47.38,47.33,47.38,22880.0,46.3517,46.3517,46.3028,46.3517,22880.0
2021-01-28 12:30:00,47.4,47.46,47.38,47.4,99028.0,46.3713,46.43,46.3517,46.3713,99028.0
2021-01-28 12:35:00,47.38,47.42,47.38,47.39,13576.0,46.3517,46.3909,46.3517,46.3615,13576.0
2021-01-28 12:40:00,47.38,47.42,47.36,47.42,3660.0,46.3517,46.3909,46.3322,46.3909,3660.0
2021-01-28 12:45:00,47.44,47.48,47.44,47.46,8002.0,46.4104,46.4496,46.4104,46.43,8002.0
2021-01-28 12:50:00,47.45,47.45,47.4,47.4,3300.0,46.4202,46.4202,46.3713,46.3713,3300.0
2021-01-28 12:55:00,47.37,47.4,47.36,47.4,10974.0,46.3419,46.3713,46.3322,46.3713,10974.0
2021-01-28 13:00:00,47.39,47.5,47.39,47.45,18624.0,46.3615,46.4691,46.3615,46.4202,18624.0
2021-01-28 13:05:00,47.4,47.42,47.34,47.35,13776.0,46.3713,46.3909,46.3126,46.3224,13776.0
2021-01-28 13:10:00,47.38,47.38,47.28,47.33,13452.0,46.3517,46.3517,46.2539,46.3028,13452.0
2021-01-28 13:15:00,47.32,47.36,47.27,47.32,37822.0,46.293,46.3322,46.2441,46.293,37822.0
2021-01-28 13:20:00,47.32,47.38,47.25,47.38,3062.0,46.293,46.3517,46.2246,46.3517,3062.0
2021-01-28 13:25:00,47.38,47.4,47.34,47.34,10422.0,46.3517,46.3713,46.3126,46.3126,10422.0
2021-01-28 13:30:00,47.37,47.42,47.37,47.39,3800.0,46.3419,46.3909,46.3419,46.3615,3800.0
2021-01-28 13:35:00,47.42,47.49,47.42,47.49,17500.0,46.3909,46.4593,46.3909,46.4593,17500.0
2021-01-28 13:40:00,47.48,47.5,47.47,47.5,14164.0,46.4496,46.4691,46.4398,46.4691,14164.0
2021-01-28 13:45:00,47.45,47.48,47.45,47.48,5578.0,46.4202,46.4496,46.4202,46.4496,5578.0
2021-01-28 13:50:00,47.45,47.46,47.38,47.43,3888.0,46.4202,46.43,46.3517,46.4006,3888.0
2021-01-28 13:55:00,47.42,47.44,47.41,47.44,612.0,46.3909,46.4104,46.3811,46.4104,612.0
2021-01-28 14:00:00,47.44,47.47,47.41,47.41,21686.0,46.4104,46.4398,46.3811,46.3811,21686.0
2021-01-28 14:05:00,47.39,47.43,47.38,47.41,3200.0,46.3615,46.4006,46.3517,46.3811,3200.0
2021-01-28 14:10:00,47.38,47.38,47.31,47.35,7744.0,46.3517,46.3517,46.2832,46.3224,7744.0
2021-01-28 14:15:00,47.33,47.33,47.21,47.23,10602.0,46.3028,46.3028,46.1854,46.205,10602.0
2021-01-28 14:20:00,47.2,47.23,47.15,47.15,12642.0,46.1756,46.205,46.1267,46.1267,12642.0
2021-01-28 14:25:00,47.19,47.26,47.19,47.24,10436.0,46.1659,46.2343,46.1659,46.2148,10436.0
2021-01-28 14:30:00,47.25,47.25,47.19,47.2,14086.0,46.2246,46.2246,46.1659,46.1756,14086.0
2021-01-28 14:35:00,47.2,47.24,47.15,47.24,25662.0,46.1756,46.2148,46.1267,46.2148,25662.0
2021-01-28 14:40:00,47.25,47.28,47.09,47.12,34272.0,46.2246,46.2539,46.068,46.0974,34272.0
2021-01-28 14:45:00,47.15,47.21,47.12,47.2,27104.0,46.1267,46.1854,46.0974,46.1756,27104.0
2021-01-28 14:50:00,47.21,47.26,47.07,47.11,20160.0,46.1854,46.2343,46.0485,46.0876,20160.0
2021-01-28 14:55:00,47.09,47.21,47.02,47.2,9154.0,46.068,46.1854,45.9995,46.1756,9154.0
2021-01-28 15:00:00,47.18,47.18,47.05,47.13,12542.0,46.1561,46.1561,46.0289,46.1072,12542.0
2021-01-28 15:05:00,47.1,47.15,47.09,47.12,12598.0,46.0778,46.1267,46.068,46.0974,12598.0
2021-01-28 15:10:00,47.1,47.16,47.05,47.13,18570.0,46.0778,46.1365,46.0289,46.1072,18570.0
2021-01-28 15:15:00,47.15,47.17,46.94,46.99,27970.0,46.1267,46.1463,45.9213,45.9702,27970.0
2021-01-28 15:20:00,46.99,47.03,46.88,46.97,33560.0,45.9702,46.0093,45.8626,45.9506,33560.0
2021-01-28 15:25:00,47.0,47.01,46.86,46.86,21316.0,45.98,45.9898,45.843,45.843,21316.0
2021-01-28 15:30:00,46.87,46.98,46.76,46.78,76232.0,45.8528,45.9604,45.7452,45.7648,76232.0
2021-01-28 15:35:00,46.75,46.86,46.74,46.85,22414.0,45.7354,45.843,45.7256,45.8332,22414.0
2021-01-28 15:40:00,46.87,46.87,46.68,46.7,21952.0,45.8528,45.8528,45.6669,45.6865,21952.0
2021-01-28 15:45:00,46.71,46.79,46.58,46.78,61836.0,45.6963,45.7745,45.5691,45.7648,61836.0
2021-01-28 15:50:00,46.76,46.82,46.66,46.74,88314.0,45.7452,45.8039,45.6474,45.7256,88314.0
2021-01-28 15:55:00,46.74,46.74,46.37,46.46,187642.0,45.7256,45.7256,45.3637,45.4517,187642.0
2021-01-29 09:30:00,45.97,45.98,45.73,45.81,46664.0,44.9723,44.9821,44.7375,44.8158,46664.0
2021-01-29 09:35:00,45.8,45.8,45.49,45.49,91570.0,44.806,44.806,44.5027,44.5027,91570.0
2021-01-29 09:40:00,45.54,45.54,45.35,45.51,62266.0,44.5517,44.5517,44.3658,44.5223,62266.0
2021-01-29 09:45:00,45.49,45.76,45.49,45.68,50580.0,44.5027,44.7669,44.5027,44.6886,50580.0
2021-01-29 09:50:00,45.63,45.68,45.54,45.63,76300.0,44.6397,44.6886,44.5517,44.6397,76300.0
2021-01-29 09:55:00,45.62,45.93,45.62,45.85,59770.0,44.6299,44.9332,44.6299,44.8549,59770.0
2021-01-29 10:00:00,45.87,45.92,45.78,45.91,27440.0,44.8745,44.9234,44.7865,44.9136,27440.0
2021-01-29 10:05:00,45.85,45.99,45.71,45.99,49668.0,44.8549,44.9919,44.718,44.9919,49668.0
2021-01-29 10:10:00,46.01,46.13,45.97,46.0,54018.0,45.0115,45.1289,44.9723,45.0017,54018.0
2021-01-29 10:15:00,46.0,46.0,45.89,45.95,16934.0,45.0017,45.0017,44.8941,44.9528,16934.0
2021-01-29 10:20:00,45.95,46.2,45.95,46.2,68978.0,44.9528,45.1973,44.9528,45.1973,68978.0
2021-01-29 10:25:00,46.21,46.21,46.1,46.13,24296.0,45.2071,45.2071,45.0995,45.1289,24296.0
2021-01-29 10:30:00,46.13,46.22,46.02,46.1,18488.0,45.1289,45.2169,45.0212,45.0995,18488.0
2021-01-29 10:35:00,46.08,46.12,45.99,46.0,11316.0,45.0799,45.1191,44.9919,45.0017,11316.0
2021-01-29 10:40:00,45.97,45.97,45.81,45.82,37462.0,44.9723,44.9723,44.8158,44.8256,37462.0
2021-01-29 10:45:00,45.77,45.9,45.66,45.88,25966.0,44.7767,44.9039,44.6691,44.8843,25966.0
2021-01-29 10:50:00,45.88,45.92,45.84,45.84,14962.0,44.8843,44.9234,44.8452,44.8452,14962.0
2021-01-29 10:55:00,45.89,46.0,45.87,45.96,19544.0,44.8941,45.0017,44.8745,44.9625,19544.0
2021-01-29 11:00:00,45.94,46.03,45.7,45.72,20214.0,44.943,45.031,44.7082,44.7278,20214.0
2021-01-29 11:05:00,45.73,45.76,45.67,45.74,29182.0,44.7375,44.7669,44.6788,44.7473,29182.0
2021-01-29 11:10:00,45.71,45.71,45.44,45.46,46770.0,44.718,44.718,44.4538,44.4734,46770.0
2021-01-29 11:15:00,45.44,45.51,45.43,45.51,23434.0,44.4538,44.5223,44.4441,44.5223,23434.0
2021-01-29 11:20:00,45.45,45.49,45.37,45.42,100388.0,44.4636,44.5027,44.3854,44.4343,100388.0
2021-01-29 11:25:00,45.44,45.55,45.24,45.3,73468.0,44.4538,44.5614,44.2582,44.3169,73468.0
2021-01-29 11:30:00,45.25,45.32,45.1,45.12,95488.0,44.268,44.3364,44.1212,44.1408,95488.0
2021-01-29 11:35:00,45.15,45.2,45.02,45.2,53020.0,44.1701,44.219,44.0429,44.219,53020.0
2021-01-29 11:40:00,45.22,45.31,45.16,45.24,30900.0,44.2386,44.3267,44.1799,44.2582,30900.0
2021-01-29 11:45:00,45.25,45.29,45.17,45.26,48086.0,44.268,44.3071,44.1897,44.2777,48086.0
2021-01-29 11:50:00,45.27,45.27,45.13,45.14,38072.0,44.2875,44.2875,44.1506,44.1603,38072.0
2021-01-29 11:55:00,45.22,45.33,45.18,45.31,21192.0,44.2386,44.3462,44.1995,44.3267,21192.0
2021-01-29 12:00:00,45.29,45.33,45.23,45.33,8368.0,44.3071,44.3462,44.2484,44.3462,8368.0
2021-01-29 12:05:00,45.32,45.32,45.23,45.25,11938.0,44.3364,44.3364,44.2484,44.268,11938.0
2021-01-29 12:10:00,45.31,45.35,45.15,45.15,10848.0,44.3267,44.3658,44.1701,44.1701,10848.0
2021-01-29 12:15:00,45.13,45.13,44.88,44.88,114382.0,44.1506,44.1506,43.906,43.906,114382.0
2021-01-29 12:20:00,44.88,44.88,44.73,44.73,175376.0,43.906,43.906,43.7592,43.7592,175376.0
2021-01-29 12:25:00,44.73,44.87,44.72,44.8,40516.0,43.7592,43.8962,43.7495,43.8277,40516.0
2021-01-29 12:30:00,44.78,44.87,44.67,44.68,98972.0,43.8082,43.8962,43.7005,43.7103,98972.0
2021-01-29 12:35:00,44.69,44.74,44.52,44.52,83434.0,43.7201,43.769,43.5538,43.5538,83434.0
2021-01-29 12:40:00,44.58,44.73,44.55,44.56,118472.0,43.6125,43.7592,43.5831,43.5929,118472.0
2021-01-29 12:45:00,44.61,44.61,44.24,44.24,114634.0,43.6418,43.6418,43.2799,43.2799,114634.0
2021-01-29 12:50:00,44.27,44.69,44.26,44.66,92044.0,43.3092,43.7201,43.2994,43.6908,92044.0
2021-01-29 12:55:00,44.63,44.65,44.4,44.4,32418.0,43.6614,43.681,43.4364,43.4364,32418.0
2021-01-29 13:00:00,44.4,44.63,44.31,44.5,73300.0,43.4364,43.6614,43.3484,43.5342,73300.0
2021-01-29 13:05:00,44.51,44.54,44.41,44.49,33698.0,43.544,43.5734,43.4462,43.5245,33698.0
2021-01-29 13:10:00,44.51,44.51,44.35,44.4,39464.0,43.544,43.544,43.3875,43.4364,39464.0
2021-01-29 13:15:00,44.38,44.38,44.16,44.23,44532.0,43.4168,43.4168,43.2016,43.2701,44532.0
2021-01-29 13:20:00,44.22,44.47,44.21,44.42,64432.0,43.2603,43.5049,43.2505,43.456,64432.0
2021-01-29 13:25:00,44.41,44.8,44.41,44.79,84580.0,43.4462,43.8277,43.4462,43.8179,84580.0
2021-01-29 13:30:00,44.77,44.77,44.65,44.7,549924.0,43.7984,43.7984,43.681,43.7299,549924.0
2021-01-29 13:35:00,44.67,44.78,44.65,44.7,572472.0,43.7005,43.8082,43.681,43.7299,572472.0
2021-01-29 13:40:00,44.73,44.84,44.65,44.76,189032.0,43.7592,43.8669,43.681,43.7886,189032.0
2021-01-29 13:45:00,44.77,44.85,44.54,44.56,44428.0,43.7984,43.8766,43.5734,43.5929,44428.0
2021-01-29 13:50:00,44.58,44.63,44.52,44.54,47814.0,43.6125,43.6614,43.5538,43.5734,47814.0
2021-01-29 13:55:00,44.58,44.6,44.46,44.52,48216.0,43.6125,43.6321,43.4951,43.5538,48216.0
2021-01-29 14:00:00,44.51,44.9,44.51,44.84,57184.0,43.544,43.9256,43.544,43.8669,57184.0
2021-01-29 14:05:00,44.83,44.98,44.79,44.98,63116.0,43.8571,44.0038,43.8179,44.0038,63116.0
2021-01-29 14:10:00,44.95,44.98,44.9,44.94,16348.0,43.9745,44.0038,43.9256,43.9647,16348.0
2021-01-29 14:15:00,44.94,44.99,44.88,44.93,18460.0,43.9647,44.0136,43.906,43.9549,18460.0
2021-01-29 14:20:00,44.96,44.99,44.85,44.9,10210.0,43.9843,44.0136,43.8766,43.9256,10210.0
2021-01-29 14:25:00,44.9,44.93,44.8,44.83,7630.0,43.9256,43.9549,43.8277,43.8571,7630.0
2021-01-29 14:30:00,44.83,44.83,44.58,44.61,50374.0,43.8571,43.8571,43.6125,43.6418,50374.0
2021-01-29 14:35:00,44.65,44.71,44.61,44.63,48508.0,43.681,43.7397,43.6418,43.6614,48508.0
2021-01-29 14:40:00,44.63,44.8,44.51,44.7,24520.0,43.6614,43.8277,43.544,43.7299,24520.0
2021-01-29 14:45:00,44.68,44.8,44.65,44.7,112606.0,43.7103,43.8277,43.681,43.7299,112606.0
2021-01-29 14:50:00,44.76,44.85,44.74,44.74,42666.0,43.7886,43.8766,43.769,43.769,42666.0
2021-01-29 14:55:00,44.72,44.86,44.67,44.75,22560.0,43.7495,43.8864,43.7005,43.7788,22560.0
2021-01-29 15:00:00,44.77,45.17,44.77,45.16,99780.0,43.7984,44.1897,43.7984,44.1799,99780.0
2021-01-29 15:05:00,45.13,45.17,45.07,45.13,41604.0,44.1506,44.1897,44.0919,44.1506,41604.0
2021-01-29 15:10:00,45.16,45.28,45.16,45.21,46996.0,44.1799,44.2973,44.1799,44.2288,46996.0
2021-01-29 15:15:00,45.21,45.21,45.13,45.21,47444.0,44.2288,44.2288,44.1506,44.2288,47444.0
2021-01-29 15:20:00,45.19,45.33,45.19,45.24,71386.0,44.2093,44.3462,44.2093,44.2582,71386.0
2021-01-29 15:25:00,45.26,45.28,45.1,45.1,22496.0,44.2777,44.2973,44.1212,44.1212,22496.0
2021-01-29 15:30:00,45.13,45.35,45.13,45.27,52800.0,44.1506,44.3658,44.1506,44.2875,52800.0
2021-01-29 15:35:00,45.26,45.26,44.93,44.93,117972.0,44.2777,44.2777,43.9549,43.9549,117972.0
2021-01-29 15:40:00,44.91,44.99,44.85,44.89,34558.0,43.9353,44.0136,43.8766,43.9158,34558.0
2021-01-29 15:45:00,44.88,44.9,44.72,44.8,97722.0,43.906,43.9256,43.7495,43.8277,97722.0
2021-01-29 15:50:00,44.81,45.12,44.8,45.02,152380.0,43.8375,44.1408,43.8277,44.0429,152380.0
2021-01-29 15:55:00,45.03,45.19,44.57,44.63,354324.0,44.0527,44.2093,43.6027,43.6614,354324.0
2021-02-01 09:30:00,45.47,45.62,45.4,45.55,236162.0,44.4832,44.6299,44.4147,44.5614,236162.0
2021-02-01 09:35:00,45.54,45.63,45.41,45.46,96378.0,44.5517,44.6397,44.4245,44.4734,96378.0
2021-02-01 09:40:00,45.48,45.52,45.4,45.44,47280.0,44.493,44.5321,44.4147,44.4538,47280.0
2021-02-01 09:45:00,45.44,45.44,45.16,45.17,213370.0,44.4538,44.4538,44.1799,44.1897,213370.0
2021-02-01 09:50:00,45.16,45.24,44.92,44.94,203716.0,44.1799,44.2582,43.9451,43.9647,203716.0
2021-02-01 09:55:00,44.97,45.18,44.97,45.18,40018.0,43.994,44.1995,43.994,44.1995,40018.0
2021-02-01 10:00:00,45.16,45.26,45.0,45.25,133486.0,44.1799,44.2777,44.0234,44.268,133486.0
2021-02-01 10:05:00,45.25,45.29,45.06,45.09,55726.0,44.268,44.3071,44.0821,44.1114,55726.0
2021-02-01 10:10:00,45.11,45.25,45.05,45.19,115788.0,44.131,44.268,44.0723,44.2093,115788.0
2021-02-01 10:15:00,45.22,45.3,45.14,45.24,29754.0,44.2386,44.3169,44.1603,44.2582,29754.0
2021-02-01 10:20:00,45.25,45.38,45.24,45.38,17652.0,44.268,44.3951,44.2582,44.3951,17652.0
2021-02-01 10:25:00,45.38,45.42,45.3,45.3,35678.0,44.3951,44.4343,44.3169,44.3169,35678.0
2021-02-01 10:30:00,45.3,45.49,45.3,45.47,41364.0,44.3169,44.5027,44.3169,44.4832,41364.0
2021-02-01 10:35:00,45.49,45.51,45.35,45.37,24918.0,44.5027,44.5223,44.3658,44.3854,24918.0
2021-02-01 10:40:00,45.39,45.52,45.3,45.46,48092.0,44.4049,44.5321,44.3169,44.4734,48092.0
2021-02-01 10:45:00,45.46,45.54,45.46,45.52,20482.0,44.4734,44.5517,44.4734,44.5321,20482.0
2021-02-01 10:50:00,45.48,45.51,45.24,45.26,74754.0,44.493,44.5223,44.2582,44.2777,74754.0
2021-02-01 10:55:00,45.26,45.27,45.18,45.27,32282.0,44.2777,44.2875,44.1995,44.2875,32282.0
2021-02-01 11:00:00,45.25,45.29,45.13,45.25,19086.0,44.268,44.3071,44.1506,44.268,19086.0
2021-02-01 11:05:00,45.28,45.42,45.28,45.41,18768.0,44.2973,44.4343,44.2973,44.4245,18768.0
2021-02-01 11:10:00,45.41,45.45,45.37,45.4,45692.0,44.4245,44.4636,44.3854,44.4147,45692.0
2021-02-01 11:15:00,45.43,45.52,45.41,45.52,21842.0,44.4441,44.5321,44.4245,44.5321,21842.0
2021-02-01 11:20:00,45.52,45.62,45.52,45.61,18990.0,44.5321,44.6299,44.5321,44.6201,18990.0
2021-02-01 11:25:00,45.63,45.73,45.63,45.7,57520.0,44.6397,44.7375,44.6397,44.7082,57520.0
2021-02-01 11:30:00,45.7,45.78,45.67,45.75,32184.0,44.7082,44.7865,44.6788,44.7571,32184.0
2021-02-01 11:35:00,45.73,45.76,45.7,45.75,12096.0,44.7375,44.7669,44.7082,44.7571,12096.0
2021-02-01 11:40:00,45.79,45.96,45.79,45.91,135862.0,44.7962,44.9625,44.7962,44.9136,135862.0
2021-02-01 11:45:00,45.94,45.97,45.94,45.96,27114.0,44.943,44.9723,44.943,44.9625,27114.0
2021-02-01 11:50:00,45.96,45.97,45.91,45.95,9250.0,44.9625,44.9723,44.9136,44.9528,9250.0
2021-02-01 11:55:00,45.93,45.93,45.81,45.82,60514.0,44.9332,44.9332,44.8158,44.8256,60514.0
2021-02-01 12:00:00,45.83,45.97,45.83,45.91,127422.0,44.8354,44.9723,44.8354,44.9136,127422.0
2021-02-01 12:05:00,45.92,45.95,45.9,45.91,108154.0,44.9234,44.9528,44.9039,44.9136,108154.0
2021-02-01 12:10:00,45.93,46.02,45.93,45.99,78950.0,44.9332,45.0212,44.9332,44.9919,78950.0
2021-02-01 12:15:00,46.05,46.07,46.03,46.04,32184.0,45.0506,45.0702,45.031,45.0408,32184.0
2021-02-01 12:20:00,46.05,46.06,46.01,46.05,124296.0,45.0506,45.0604,45.0115,45.0506,124296.0
2021-02-01 12:25:00,46.05,46.07,46.02,46.05,11294.0,45.0506,45.0702,45.0212,45.0506,11294.0
2021-02-01 12:30:00,46.08,46.1,46.03,46.04,16220.0,45.0799,45.0995,45.031,45.0408,16220.0
2021-02-01 12:35:00,46.04,46.05,45.99,45.99,10678.0,45.0408,45.0506,44.9919,44.9919,10678.0
2021-02-01 12:40:00,46.02,46.05,45.96,45.96,20466.0,45.0212,45.0506,44.9625,44.9625,20466.0
2021-02-01 12:45:00,45.96,45.99,45.95,45.99,23430.0,44.9625,44.9919,44.9528,44.9919,23430.0
2021-02-01 12:50:00,46.02,46.08,46.02,46.08,9462.0,45.0212,45.0799,45.0212,45.0799,9462.0
2021-02-01 12:55:00,46.09,46.13,46.07,46.13,11354.0,45.0897,45.1289,45.0702,45.1289,11354.0
2021-02-01 13:00:00,46.14,46.16,46.1,46.11,19266.0,45.1386,45.1582,45.0995,45.1093,19266.0
2021-02-01 13:05:00,46.11,46.12,46.07,46.1,24770.0,45.1093,45.1191,45.0702,45.0995,24770.0
2021-02-01 13:10:00,46.1,46.14,46.06,46.12,33080.0,45.0995,45.1386,45.0604,45.1191,33080.0
2021-02-01 13:15:00,46.1,46.12,46.08,46.12,9760.0,45.0995,45.1191,45.0799,45.1191,9760.0
2021-02-01 13:20:00,46.1,46.17,46.1,46.15,58350.0,45.0995,45.168,45.0995,45.1484,58350.0
2021-02-01 13:25:00,46.15,46.15,46.12,46.12,10572.0,45.1484,45.1484,45.1191,45.1191,10572.0
2021-02-01 13:30:00,46.13,46.19,46.13,46.18,13068.0,45.1289,45.1876,45.1289,45.1778,13068.0
2021-02-01 13:35:00,46.14,46.16,46.04,46.06,14720.0,45.1386,45.1582,45.0408,45.0604,14720.0
2021-02-01 13:40:00,46.05,46.08,46.01,46.02,12600.0,45.0506,45.0799,45.0115,45.0212,12600.0
2021-02-01 13:45:00,46.04,46.06,45.99,46.0,10032.0,45.0408,45.0604,44.9919,45.0017,10032.0
2021-02-01 13:50:00,46.0,46.07,45.99,46.06,6900.0,45.0017,45.0702,44.9919,45.0604,6900.0
2021-02-01 13:55:00,46.06,46.13,46.06,46.13,14280.0,45.0604,45.1289,45.0604,45.1289,14280.0
2021-02-01 14:00:00,46.13,46.13,46.07,46.09,20784.0,45.1289,45.1289,45.0702,45.0897,20784.0
2021-02-01 14:05:00,46.09,46.12,46.06,46.12,9832.0,45.0897,45.1191,45.0604,45.1191,9832.0
2021-02-01 14:10:00,46.12,46.15,46.1,46.15,6444.0,45.1191,45.1484,45.0995,45.1484,6444.0
2021-02-01 14:15:00,46.16,46.24,46.16,46.22,94990.0,45.1582,45.2365,45.1582,45.2169,94990.0
2021-02-01 14:20:00,46.2,46.21,46.16,46.18,35360.0,45.1973,45.2071,45.1582,45.1778,35360.0
2021-02-01 14:25:00,46.18,46.27,46.18,46.26,28824.0,45.1778,45.2658,45.1778,45.256,28824.0
2021-02-01 14:30:00,46.26,46.27,46.24,46.26,10900.0,45.256,45.2658,45.2365,45.256,10900.0
2021-02-01 14:35:00,46.26,46.28,46.24,46.26,33674.0,45.256,45.2756,45.2365,45.256,33674.0
2021-02-01 14:40:00,46.26,46.34,46.26,46.31,10666.0,45.256,45.3343,45.256,45.305,10666.0
2021-02-01 14:45:00,46.33,46.33,46.32,46.33,17294.0,45.3245,45.3245,45.3147,45.3245,17294.0
2021-02-01 14:50:00,46.35,46.35,46.3,46.32,25662.0,45.3441,45.3441,45.2952,45.3147,25662.0
2021-02-01 14:55:00,46.32,46.32,46.2,46.24,41394.0,45.3147,45.3147,45.1973,45.2365,41394.0
2021-02-01 15:00:00,46.26,46.31,46.26,46.31,13200.0,45.256,45.305,45.256,45.305,13200.0
2021-02-01 15:05:00,46.31,46.33,46.26,46.3,10982.0,45.305,45.3245,45.256,45.2952,10982.0
2021-02-01 15:10:00,46.3,46.3,46.18,46.21,47972.0,45.2952,45.2952,45.1778,45.2071,47972.0
2021-02-01 15:15:00,46.27,46.27,46.18,46.22,50394.0,45.2658,45.2658,45.1778,45.2169,50394.0
2021-02-01 15:20:00,46.23,46.23,46.1,46.15,34144.0,45.2267,45.2267,45.0995,45.1484,34144.0
2021-02-01 15:25:00,46.17,46.2,46.16,46.18,11528.0,45.168,45.1973,45.1582,45.1778,11528.0
2021-02-01 15:30:00,46.16,46.18,46.09,46.15,54644.0,45.1582,45.1778,45.0897,45.1484,54644.0
2021-02-01 15:35:00,46.15,46.25,46.15,46.2,22520.0,45.1484,45.2463,45.1484,45.1973,22520.0
2021-02-01 15:40:00,46.19,46.25,46.13,46.24,41880.0,45.1876,45.2463,45.1289,45.2365,41880.0
2021-02-01 15:45:00,46.21,46.22,46.16,46.21,69828.0,45.2071,45.2169,45.1582,45.2071,69828.0
2021-02-01 15:50:00,46.2,46.29,46.15,46.29,53762.0,45.1973,45.2854,45.1484,45.2854,53762.0
2021-02-01 15:55:00,46.27,46.27,46.04,46.07,186326.0,45.2658,45.2658,45.0408,45.0702,186326.0
2021-02-02 09:30:00,46.92,47.15,46.9,47.15,173236.0,45.9017,46.1267,45.8821,46.1267,173236.0
2021-02-02 09:35:00,47.15,47.19,47.13,47.13,58848.0,46.1267,46.1659,46.1072,46.1072,58848.0
2021-02-02 09:40:00,47.14,47.17,47.05,47.11,104912.0,46.1169,46.1463,46.0289,46.0876,104912.0
2021-02-02 09:45:00,47.13,47.3,47.09,47.27,117238.0,46.1072,46.2735,46.068,46.2441,117238.0
2021-02-02 09:50:00,47.27,47.27,47.15,47.2,55828.0,46.2441,46.2441,46.1267,46.1756,55828.0
2021-02-02 09:55:00,47.22,47.3,47.19,47.23,88420.0,46.1952,46.2735,46.1659,46.205,88420.0
2021-02-02 10:00:00,47.23,47.39,47.23,47.37,190878.0,46.205,46.3615,46.205,46.3419,190878.0
2021-02-02 10:05:00,47.35,47.39,47.31,47.39,147724.0,46.3224,46.3615,46.2832,46.3615,147724.0
2021-02-02 10:10:00,47.4,47.43,47.32,47.38,61210.0,46.3713,46.4006,46.293,46.3517,61210.0
2021-02-02 10:15:00,47.39,47.62,47.39,47.6,126812.0,46.3615,46.5865,46.3615,46.567,126812.0
2021-02-02 10:20:00,47.6,47.62,47.56,47.57,34700.0,46.567,46.5865,46.5278,46.5376,34700.0
2021-02-02 10:25:00,47.59,47.59,47.38,47.38,51096.0,46.5572,46.5572,46.3517,46.3517,51096.0
2021-02-02 10:30:00,47.43,47.49,47.42,47.49,56610.0,46.4006,46.4593,46.3909,46.4593,56610.0
2021-02-02 10:35:00,47.47,47.52,47.44,47.45,46128.0,46.4398,46.4887,46.4104,46.4202,46128.0
2021-02-02 10:40:00,47.46,47.51,47.36,47.42,72990.0,46.43,46.4789,46.3322,46.3909,72990.0
2021-02-02 10:45:00,47.41,47.5,47.36,47.49,52796.0,46.3811,46.4691,46.3322,46.4593,52796.0
2021-02-02 10:50:00,47.5,47.51,47.45,47.5,31578.0,46.4691,46.4789,46.4202,46.4691,31578.0
2021-02-02 10:55:00,47.5,47.55,47.49,47.52,18282.0,46.4691,46.518,46.4593,46.4887,18282.0
2021-02-02 11:00:00,47.49,47.59,47.49,47.58,52868.0,46.4593,46.5572,46.4593,46.5474,52868.0
2021-02-02 11:05:00,47.58,47.63,47.58,47.63,17316.0,46.5474,46.5963,46.5474,46.5963,17316.0
2021-02-02 11:10:00,47.64,47.68,47.61,47.67,127166.0,46.6061,46.6452,46.5767,46.6354,127166.0
2021-02-02 11:15:00,47.67,47.71,47.65,47.71,19638.0,46.6354,46.6746,46.6159,46.6746,19638.0
2021-02-02 11:20:00,47.72,47.73,47.6,47.61,16492.0,46.6844,46.6941,46.567,46.5767,16492.0
2021-02-02 11:25:00,47.63,47.65,47.62,47.62,11476.0,46.5963,46.6159,46.5865,46.5865,11476.0
2021-02-02 11:30:00,47.63,47.63,47.59,47.61,32220.0,46.5963,46.5963,46.5572,46.5767,32220.0
2021-02-02 11:35:00,47.63,47.72,47.63,47.69,13154.0,46.5963,46.6844,46.5963,46.655,13154.0
2021-02-02 11:40:00,47.67,47.73,47.67,47.72,25014.0,46.6354,46.6941,46.6354,46.6844,25014.0
2021-02-02 11:45:00,47.72,47.76,47.72,47.74,13594.0,46.6844,46.7235,46.6844,46.7039,13594.0
2021-02-02 11:50:00,47.74,47.75,47.71,47.74,16578.0,46.7039,46.7137,46.6746,46.7039,16578.0
2021-02-02 11:55:00,47.75,47.76,47.74,47.74,9304.0,46.7137,46.7235,46.7039,46.7039,9304.0
2021-02-02 12:00:00,47.75,47.76,47.74,47.74,6600.0,46.7137,46.7235,46.7039,46.7039,6600.0
2021-02-02 12:05:00,47.72,47.74,47.72,47.74,3600.0,46.6844,46.7039,46.6844,46.7039,3600.0
2021-02-02 12:10:00,47.74,47.79,47.73,47.78,8892.0,46.7039,46.7528,46.6941,46.743,8892.0
2021-02-02 12:15:00,47.78,47.8,47.71,47.71,15012.0,46.743,46.7626,46.6746,46.6746,15012.0
2021-02-02 12:20:00,47.7,47.74,47.68,47.68,12930.0,46.6648,46.7039,46.6452,46.6452,12930.0
2021-02-02 12:25:00,47.67,47.67,47.62,47.65,12412.0,46.6354,46.6354,46.5865,46.6159,12412.0
2021-02-02 12:30:00,47.64,47.68,47.64,47.66,3446.0,46.6061,46.6452,46.6061,46.6257,3446.0
2021-02-02 12:35:00,47.67,47.69,47.67,47.68,6192.0,46.6354,46.655,46.6354,46.6452,6192.0
2021-02-02 12:40:00,47.67,47.68,47.64,47.66,6288.0,46.6354,46.6452,46.6061,46.6257,6288.0
2021-02-02 12:45:00,47.67,47.68,47.66,47.67,7236.0,46.6354,46.6452,46.6257,46.6354,7236.0
2021-02-02 12:50:00,47.7,47.7,47.63,47.64,10174.0,46.6648,46.6648,46.5963,46.6061,10174.0
2021-02-02 12:55:00,47.64,47.74,47.63,47.74,17182.0,46.6061,46.7039,46.5963,46.7039,17182.0
2021-02-02 13:00:00,47.75,47.76,47.71,47.73,7238.0,46.7137,46.7235,46.6746,46.6941,7238.0
2021-02-02 13:05:00,47.72,47.74,47.72,47.72,1542.0,46.6844,46.7039,46.6844,46.6844,1542.0
2021-02-02 13:10:00,47.72,47.72,47.7,47.7,8060.0,46.6844,46.6844,46.6648,46.6648,8060.0
2021-02-02 13:15:00,47.68,47.68,47.6,47.6,18586.0,46.6452,46.6452,46.567,46.567,18586.0
2021-02-02 13:20:00,47.6,47.6,47.55,47.58,24260.0,46.567,46.567,46.518,46.5474,24260.0
2021-02-02 13:25:00,47.58,47.62,47.58,47.6,8980.0,46.5474,46.5865,46.5474,46.567,8980.0
2021-02-02 13:30:00,47.62,47.64,47.61,47.64,13222.0,46.5865,46.6061,46.5767,46.6061,13222.0
2021-02-02 13:35:00,47.65,47.69,47.65,47.69,18334.0,46.6159,46.655,46.6159,46.655,18334.0
2021-02-02 13:40:00,47.7,47.7,47.68,47.69,7728.0,46.6648,46.6648,46.6452,46.655,7728.0
2021-02-02 13:45:00,47.7,47.72,47.69,47.69,13348.0,46.6648,46.6844,46.655,46.655,13348.0
2021-02-02 13:50:00,47.68,47.68,47.61,47.62,8590.0,46.6452,46.6452,46.5767,46.5865,8590.0
2021-02-02 13:55:00,47.62,47.67,47.62,47.67,9078.0,46.5865,46.6354,46.5865,46.6354,9078.0
2021-02-02 14:00:00,47.65,47.7,47.62,47.65,13254.0,46.6159,46.6648,46.5865,46.6159,13254.0
2021-02-02 14:05:00,47.67,47.7,47.67,47.7,6656.0,46.6354,46.6648,46.6354,46.6648,6656.0
2021-02-02 14:10:00,47.69,47.71,47.67,47.71,2812.0,46.655,46.6746,46.6354,46.6746,2812.0
2021-02-02 14:15:00,47.71,47.71,47.63,47.66,7934.0,46.6746,46.6746,46.5963,46.6257,7934.0
2021-02-02 14:20:00,47.68,47.7,47.63,47.64,5318.0,46.6452,46.6648,46.5963,46.6061,5318.0
2021-02-02 14:25:00,47.64,47.64,47.62,47.63,8326.0,46.6061,46.6061,46.5865,46.5963,8326.0
2021-02-02 14:30:00,47.65,47.7,47.63,47.7,5422.0,46.6159,46.6648,46.5963,46.6648,5422.0
2021-02-02 14:35:00,47.7,47.77,47.7,47.76,11700.0,46.6648,46.7333,46.6648,46.7235,11700.0
2021-02-02 14:40:00,47.76,47.76,47.74,47.76,5320.0,46.7235,46.7235,46.7039,46.7235,5320.0
2021-02-02 14:45:00,47.74,47.77,47.74,47.75,24206.0,46.7039,46.7333,46.7039,46.7137,24206.0
2021-02-02 14:50:00,47.75,47.75,47.72,47.73,8280.0,46.7137,46.7137,46.6844,46.6941,8280.0
2021-02-02 14:55:00,47.72,47.77,47.71,47.77,20000.0,46.6844,46.7333,46.6746,46.7333,20000.0
2021-02-02 15:00:00,47.76,47.77,47.69,47.75,19798.0,46.7235,46.7333,46.655,46.7137,19798.0
2021-02-02 15:05:00,47.73,47.73,47.72,47.73,5482.0,46.6941,46.6941,46.6844,46.6941,5482.0
2021-02-02 15:10:00,47.72,47.72,47.65,47.65,30688.0,46.6844,46.6844,46.6159,46.6159,30688.0
2021-02-02 15:15:00,47.63,47.68,47.6,47.66,20574.0,46.5963,46.6452,46.567,46.6257,20574.0
2021-02-02 15:20:00,47.65,47.67,47.63,47.63,10148.0,46.6159,46.6354,46.5963,46.5963,10148.0
2021-02-02 15:25:00,47.66,47.68,47.66,47.67,7468.0,46.6257,46.6452,46.6257,46.6354,7468.0
2021-02-02 15:30:00,47.68,47.69,47.63,47.64,15354.0,46.6452,46.655,46.5963,46.6061,15354.0
2021-02-02 15:35:00,47.65,47.65,47.6,47.63,26922.0,46.6159,46.6159,46.567,46.5963,26922.0
2021-02-02 15:40:00,47.6,47.65,47.54,47.54,76814.0,46.567,46.6159,46.5083,46.5083,76814.0
2021-02-02 15:45:00,47.54,47.63,47.54,47.6,110876.0,46.5083,46.5963,46.5083,46.567,110876.0
2021-02-02 15:50:00,47.59,47.66,47.52,47.52,130024.0,46.5572,46.6257,46.4887,46.4887,130024.0
2021-02-02 15:55:00,47.51,47.54,47.35,47.37,120758.0,46.4789,46.5083,46.3224,46.3419,120758.0
2021-02-03 09:30:00,47.62,47.69,47.45,47.66,116694.0,46.5865,46.655,46.4202,46.6257,116694.0
2021-02-03 09:35:00,47.7,47.71,47.48,47.49,71148.0,46.6648,46.6746,46.4496,46.4593,71148.0
2021-02-03 09:40:00,47.47,47.6,47.47,47.55,30334.0,46.4398,46.567,46.4398,46.518,30334.0
2021-02-03 09:45:00,47.53,47.65,47.49,47.6,36294.0,46.4985,46.6159,46.4593,46.567,36294.0
2021-02-03 09:50:00,47.59,47.62,47.51,47.55,52382.0,46.5572,46.5865,46.4789,46.518,52382.0
2021-02-03 09:55:00,47.57,47.72,47.55,47.72,74274.0,46.5376,46.6844,46.518,46.6844,74274.0
2021-02-03 10:00:00,47.74,47.76,47.63,47.68,50966.0,46.7039,46.7235,46.5963,46.6452,50966.0
2021-02-03 10:05:00,47.69,47.7,47.57,47.58,9400.0,46.655,46.6648,46.5376,46.5474,9400.0
2021-02-03 10:10:00,47.6,47.6,47.41,47.46,54946.0,46.567,46.567,46.3811,46.43,54946.0
2021-02-03 10:15:00,47.49,47.56,47.36,47.36,99912.0,46.4593,46.5278,46.3322,46.3322,99912.0
2021-02-03 10:20:00,47.37,47.43,47.3,47.41,50916.0,46.3419,46.4006,46.2735,46.3811,50916.0
2021-02-03 10:25:00,47.41,47.41,47.19,47.19,26072.0,46.3811,46.3811,46.1659,46.1659,26072.0
2021-02-03 10:30:00,47.2,47.3,47.19,47.26,58558.0,46.1756,46.2735,46.1659,46.2343,58558.0
2021-02-03 10:35:00,47.23,47.25,47.12,47.23,26102.0,46.205,46.2246,46.0974,46.205,26102.0
2021-02-03 10:40:00,47.22,47.38,47.21,47.36,30646.0,46.1952,46.3517,46.1854,46.3322,30646.0
2021-02-03 10:45:00,47.36,47.39,47.35,47.38,5920.0,46.3322,46.3615,46.3224,46.3517,5920.0
2021-02-03 10:50:00,47.35,47.49,47.27,47.43,82672.0,46.3224,46.4593,46.2441,46.4006,82672.0
2021-02-03 10:55:00,47.43,47.45,47.4,47.42,4434.0,46.4006,46.4202,46.3713,46.3909,4434.0
2021-02-03 11:00:00,47.41,47.49,47.41,47.44,44454.0,46.3811,46.4593,46.3811,46.4104,44454.0
2021-02-03 11:05:00,47.45,47.46,47.38,47.46,9200.0,46.4202,46.43,46.3517,46.43,9200.0
2021-02-03 11:10:00,47.47,47.47,47.37,47.4,8680.0,46.4398,46.4398,46.3419,46.3713,8680.0
2021-02-03 11:15:00,47.41,47.43,47.4,47.43,5870.0,46.3811,46.4006,46.3713,46.4006,5870.0
2021-02-03 11:20:00,47.45,47.52,47.42,47.5,28718.0,46.4202,46.4887,46.3909,46.4691,28718.0
2021-02-03 11:25:00,47.51,47.52,47.45,47.46,12996.0,46.4789,46.4887,46.4202,46.43,12996.0
2021-02-03 11:30:00,47.45,47.5,47.41,47.49,8516.0,46.4202,46.4691,46.3811,46.4593,8516.0
2021-02-03 11:35:00,47.5,47.56,47.47,47.55,3750.0,46.4691,46.5278,46.4398,46.518,3750.0
2021-02-03 11:40:00,47.56,47.62,47.54,47.61,13804.0,46.5278,46.5865,46.5083,46.5767,13804.0
2021-02-03 11:45:00,47.63,47.63,47.6,47.62,8100.0,46.5963,46.5963,46.567,46.5865,8100.0
2021-02-03 11:50:00,47.63,47.67,47.6,47.66,17506.0,46.5963,46.6354,46.567,46.6257,17506.0
2021-02-03 11:55:00,47.65,47.68,47.65,47.66,6600.0,46.6159,46.6452,46.6159,46.6257,6600.0
2021-02-03 12:00:00,47.67,47.67,47.63,47.63,12638.0,46.6354,46.6354,46.5963,46.5963,12638.0
2021-02-03 12:05:00,47.64,47.65,47.63,47.65,3878.0,46.6061,46.6159,46.5963,46.6159,3878.0
2021-02-03 12:10:00,47.65,47.65,47.6,47.6,22462.0,46.6159,46.6159,46.567,46.567,22462.0
2021-02-03 12:15:00,47.6,47.66,47.6,47.64,10266.0,46.567,46.6257,46.567,46.6061,10266.0
2021-02-03 12:20:00,47.64,47.66,47.62,47.62,6388.0,46.6061,46.6257,46.5865,46.5865,6388.0
2021-02-03 12:25:00,47.62,47.63,47.62,47.63,2800.0,46.5865,46.5963,46.5865,46.5963,2800.0
2021-02-03 12:30:00,47.63,47.63,47.55,47.57,19868.0,46.5963,46.5963,46.518,46.5376,19868.0
2021-02-03 12:35:00,47.56,47.64,47.55,47.64,3938.0,46.5278,46.6061,46.518,46.6061,3938.0
2021-02-03 12:40:00,47.67,47.7,47.67,47.7,13202.0,46.6354,46.6648,46.6354,46.6648,13202.0
2021-02-03 12:45:00,47.7,47.73,47.7,47.71,11034.0,46.6648,46.6941,46.6648,46.6746,11034.0
2021-02-03 12:50:00,47.72,47.74,47.71,47.72,18656.0,46.6844,46.7039,46.6746,46.6844,18656.0
2021-02-03 12:55:00,47.72,47.72,47.69,47.71,8290.0,46.6844,46.6844,46.655,46.6746,8290.0
2021-02-03 13:00:00,47.71,47.72,47.7,47.71,3610.0,46.6746,46.6844,46.6648,46.6746,3610.0
2021-02-03 13:05:00,47.7,47.74,47.68,47.68,16908.0,46.6648,46.7039,46.6452,46.6452,16908.0
2021-02-03 13:10:00,47.7,47.72,47.69,47.7,3500.0,46.6648,46.6844,46.655,46.6648,3500.0
2021-02-03 13:15:00,47.71,47.71,47.66,47.67,4618.0,46.6746,46.6746,46.6257,46.6354,4618.0
2021-02-03 13:20:00,47.67,47.7,47.67,47.7,3526.0,46.6354,46.6648,46.6354,46.6648,3526.0
2021-02-03 13:25:00,47.71,47.73,47.71,47.73,7342.0,46.6746,46.6941,46.6746,46.6941,7342.0
2021-02-03 13:30:00,47.72,47.72,47.7,47.71,2696.0,46.6844,46.6844,46.6648,46.6746,2696.0
2021-02-03 13:35:00,47.71,47.83,47.71,47.81,54294.0,46.6746,46.792,46.6746,46.7724,54294.0
2021-02-03 13:40:00,47.82,47.84,47.8,47.84,36650.0,46.7822,46.8017,46.7626,46.8017,36650.0
2021-02-03 13:45:00,47.83,47.83,47.81,47.82,32692.0,46.792,46.792,46.7724,46.7822,32692.0
2021-02-03 13:50:00,47.82,47.82,47.8,47.81,5918.0,46.7822,46.7822,46.7626,46.7724,5918.0
2021-02-03 13:55:00,47.82,47.82,47.79,47.82,7200.0,46.7822,46.7822,46.7528,46.7822,7200.0
2021-02-03 14:00:00,47.82,47.84,47.81,47.83,11570.0,46.7822,46.8017,46.7724,46.792,11570.0
2021-02-03 14:05:00,47.83,47.9,47.82,47.88,27896.0,46.792,46.8604,46.7822,46.8409,27896.0
2021-02-03 14:10:00,47.88,47.88,47.84,47.85,7020.0,46.8409,46.8409,46.8017,46.8115,7020.0
2021-02-03 14:15:00,47.84,47.85,47.8,47.83,10750.0,46.8017,46.8115,46.7626,46.792,10750.0
2021-02-03 14:20:00,47.83,47.86,47.82,47.86,2448.0,46.792,46.8213,46.7822,46.8213,2448.0
2021-02-03 14:25:00,47.87,47.88,47.85,47.87,8350.0,46.8311,46.8409,46.8115,46.8311,8350.0
2021-02-03 14:30:00,47.88,47.89,47.87,47.87,14012.0,46.8409,46.8507,46.8311,46.8311,14012.0
2021-02-03 14:35:00,47.88,47.91,47.87,47.88,66050.0,46.8409,46.8702,46.8311,46.8409,66050.0
2021-02-03 14:40:00,47.88,47.89,47.82,47.84,24954.0,46.8409,46.8507,46.7822,46.8017,24954.0
2021-02-03 14:45:00,47.84,47.87,47.81,47.83,4400.0,46.8017,46.8311,46.7724,46.792,4400.0
2021-02-03 14:50:00,47.82,47.83,47.76,47.8,19794.0,46.7822,46.792,46.7235,46.7626,19794.0
2021-02-03 14:55:00,47.81,47.83,47.76,47.76,9420.0,46.7724,46.792,46.7235,46.7235,9420.0
2021-02-03 15:00:00,47.75,47.78,47.69,47.71,83182.0,46.7137,46.743,46.655,46.6746,83182.0
2021-02-03 15:05:00,47.72,47.79,47.7,47.77,20380.0,46.6844,46.7528,46.6648,46.7333,20380.0
2021-02-03 15:10:00,47.76,47.76,47.72,47.75,24746.0,46.7235,46.7235,46.6844,46.7137,24746.0
2021-02-03 15:15:00,47.76,47.79,47.67,47.67,24566.0,46.7235,46.7528,46.6354,46.6354,24566.0
2021-02-03 15:20:00,47.66,47.72,47.65,47.71,13776.0,46.6257,46.6844,46.6159,46.6746,13776.0
2021-02-03 15:25:00,47.7,47.72,47.6,47.63,116282.0,46.6648,46.6844,46.567,46.5963,116282.0
2021-02-03 15:30:00,47.65,47.68,47.59,47.68,185422.0,46.6159,46.6452,46.5572,46.6452,185422.0
2021-02-03 15:35:00,47.69,47.69,47.63,47.63,40558.0,46.655,46.655,46.5963,46.5963,40558.0
2021-02-03 15:40:00,47.63,47.72,47.62,47.63,19480.0,46.5963,46.6844,46.5865,46.5963,19480.0
2021-02-03 15:45:00,47.66,47.69,47.6,47.63,41612.0,46.6257,46.655,46.567,46.5963,41612.0
2021-02-03 15:50:00,47.62,47.65,47.56,47.59,56928.0,46.5865,46.6159,46.5278,46.5572,56928.0
2021-02-03 15:55:00,47.59,47.62,47.46,47.47,80332.0,46.5572,46.5865,46.43,46.4398,80332.0
2021-02-04 09:30:00,47.74,47.84,47.7,47.77,230536.0,46.7039,46.8017,46.6648,46.7333,230536.0
2021-02-04 09:35:00,47.76,47.77,47.69,47.75,51080.0,46.7235,46.7333,46.655,46.7137,51080.0
2021-02-04 09:40:00,47.74,47.78,47.73,47.76,19744.0,46.7039,46.743,46.6941,46.7235,19744.0
2021-02-04 09:45:00,47.75,47.9,47.73,47.9,35432.0,46.7137,46.8604,46.6941,46.8604,35432.0
2021-02-04 09:50:00,47.93,47.93,47.8,47.85,37576.0,46.8898,46.8898,46.7626,46.8115,37576.0
2021-02-04 09:55:00,47.86,47.97,47.83,47.96,26322.0,46.8213,46.9289,46.792,46.9191,26322.0
2021-02-04 10:00:00,47.97,47.99,47.88,47.9,27392.0,46.9289,46.9485,46.8409,46.8604,27392.0
2021-02-04 10:05:00,47.95,48.02,47.94,47.99,69826.0,46.9094,46.9778,46.8996,46.9485,69826.0
2021-02-04 10:10:00,47.97,48.04,47.97,48.0,75246.0,46.9289,46.9974,46.9289,46.9583,75246.0
2021-02-04 10:15:00,48.02,48.09,48.02,48.08,25686.0,46.9778,47.0463,46.9778,47.0365,25686.0
2021-02-04 10:20:00,48.08,48.09,48.05,48.09,16834.0,47.0365,47.0463,47.0072,47.0463,16834.0
2021-02-04 10:25:00,48.05,48.05,47.92,47.93,14636.0,47.0072,47.0072,46.88,46.8898,14636.0
2021-02-04 10:30:00,47.93,47.97,47.9,47.93,18044.0,46.8898,46.9289,46.8604,46.8898,18044.0
2021-02-04 10:35:00,47.93,47.96,47.91,47.92,12864.0,46.8898,46.9191,46.8702,46.88,12864.0
2021-02-04 10:40:00,47.93,47.96,47.92,47.96,24686.0,46.8898,46.9191,46.88,46.9191,24686.0
2021-02-04 10:45:00,47.96,47.96,47.94,47.96,6722.0,46.9191,46.9191,46.8996,46.9191,6722.0
2021-02-04 10:50:00,48.0,48.07,47.99,48.07,15960.0,46.9583,47.0268,46.9485,47.0268,15960.0
2021-02-04 10:55:00,48.07,48.09,48.05,48.07,18464.0,47.0268,47.0463,47.0072,47.0268,18464.0
2021-02-04 11:00:00,48.06,48.15,48.05,48.15,45652.0,47.017,47.105,47.0072,47.105,45652.0
2021-02-04 11:05:00,48.15,48.16,48.12,48.15,24080.0,47.105,47.1148,47.0757,47.105,24080.0
2021-02-04 11:10:00,48.15,48.15,48.06,48.09,10026.0,47.105,47.105,47.017,47.0463,10026.0
2021-02-04 11:15:00,48.12,48.13,48.1,48.1,4872.0,47.0757,47.0855,47.0561,47.0561,4872.0
2021-02-04 11:20:00,48.14,48.15,48.13,48.14,2026.0,47.0952,47.105,47.0855,47.0952,2026.0
2021-02-04 11:25:00,48.15,48.18,48.09,48.12,29144.0,47.105,47.1344,47.0463,47.0757,29144.0
2021-02-04 11:30:00,48.12,48.14,48.1,48.13,21276.0,47.0757,47.0952,47.0561,47.0855,21276.0
2021-02-04 11:35:00,48.13,48.15,48.13,48.13,3992.0,47.0855,47.105,47.0855,47.0855,3992.0
2021-02-04 11:40:00,48.13,48.15,48.09,48.09,7744.0,47.0855,47.105,47.0463,47.0463,7744.0
2021-02-04 11:45:00,48.09,48.13,48.07,48.13,12498.0,47.0463,47.0855,47.0268,47.0855,12498.0
2021-02-04 11:50:00,48.18,48.18,48.1,48.12,9860.0,47.1344,47.1344,47.0561,47.0757,9860.0
2021-02-04 11:55:00,48.12,48.15,48.12,48.15,4846.0,47.0757,47.105,47.0757,47.105,4846.0
2021-02-04 12:00:00,48.15,48.2,48.14,48.17,14222.0,47.105,47.1539,47.0952,47.1246,14222.0
2021-02-04 12:05:00,48.17,48.19,48.14,48.19,10900.0,47.1246,47.1442,47.0952,47.1442,10900.0
2021-02-04 12:10:00,48.21,48.21,48.17,48.19,14064.0,47.1637,47.1637,47.1246,47.1442,14064.0
2021-02-04 12:15:00,48.19,48.22,48.19,48.21,2452.0,47.1442,47.1735,47.1442,47.1637,2452.0
2021-02-04 12:20:00,48.2,48.21,48.18,48.18,16780.0,47.1539,47.1637,47.1344,47.1344,16780.0
2021-02-04 12:25:00,48.18,48.19,48.17,48.18,19202.0,47.1344,47.1442,47.1246,47.1344,19202.0
2021-02-04 12:30:00,48.18,48.21,48.18,48.19,9400.0,47.1344,47.1637,47.1344,47.1442,9400.0
2021-02-04 12:35:00,48.19,48.24,48.18,48.18,19976.0,47.1442,47.1931,47.1344,47.1344,19976.0
2021-02-04 12:40:00,48.18,48.2,48.18,48.19,8118.0,47.1344,47.1539,47.1344,47.1442,8118.0
2021-02-04 12:45:00,48.19,48.21,48.16,48.2,6886.0,47.1442,47.1637,47.1148,47.1539,6886.0
2021-02-04 12:50:00,48.19,48.2,48.14,48.14,2864.0,47.1442,47.1539,47.0952,47.0952,2864.0
2021-02-04 12:55:00,48.17,48.17,48.16,48.17,1952.0,47.1246,47.1246,47.1148,47.1246,1952.0
2021-02-04 13:00:00,48.17,48.21,48.17,48.21,3000.0,47.1246,47.1637,47.1246,47.1637,3000.0
2021-02-04 13:05:00,48.2,48.22,48.2,48.22,12130.0,47.1539,47.1735,47.1539,47.1735,12130.0
2021-02-04 13:10:00,48.23,48.28,48.23,48.27,20620.0,47.1833,47.2322,47.1833,47.2224,20620.0
2021-02-04 13:15:00,48.27,48.27,48.26,48.27,11938.0,47.2224,47.2224,47.2126,47.2224,11938.0
2021-02-04 13:20:00,48.27,48.29,48.26,48.27,13532.0,47.2224,47.242,47.2126,47.2224,13532.0
2021-02-04 13:25:00,48.28,48.29,48.25,48.25,4784.0,47.2322,47.242,47.2028,47.2028,4784.0
2021-02-04 13:30:00,48.27,48.28,48.27,48.28,1000.0,47.2224,47.2322,47.2224,47.2322,1000.0
2021-02-04 13:35:00,48.29,48.3,48.27,48.27,6796.0,47.242,47.2518,47.2224,47.2224,6796.0
2021-02-04 13:40:00,48.29,48.31,48.29,48.29,5276.0,47.242,47.2615,47.242,47.242,5276.0
2021-02-04 13:45:00,48.29,48.33,48.29,48.32,3704.0,47.242,47.2811,47.242,47.2713,3704.0
2021-02-04 13:50:00,48.3,48.3,48.28,48.3,3474.0,47.2518,47.2518,47.2322,47.2518,3474.0
2021-02-04 13:55:00,48.31,48.31,48.3,48.3,3800.0,47.2615,47.2615,47.2518,47.2518,3800.0
2021-02-04 14:00:00,48.31,48.33,48.3,48.33,8898.0,47.2615,47.2811,47.2518,47.2811,8898.0
2021-02-04 14:05:00,48.33,48.34,48.33,48.33,2900.0,47.2811,47.2909,47.2811,47.2811,2900.0
2021-02-04 14:10:00,48.34,48.34,48.27,48.3,15484.0,47.2909,47.2909,47.2224,47.2518,15484.0
2021-02-04 14:15:00,48.28,48.31,48.28,48.31,8984.0,47.2322,47.2615,47.2322,47.2615,8984.0
2021-02-04 14:20:00,48.3,48.3,48.26,48.27,6570.0,47.2518,47.2518,47.2126,47.2224,6570.0
2021-02-04 14:25:00,48.27,48.3,48.27,48.29,6040.0,47.2224,47.2518,47.2224,47.242,6040.0
2021-02-04 14:30:00,48.29,48.32,48.29,48.31,4400.0,47.242,47.2713,47.242,47.2615,4400.0
2021-02-04 14:35:00,48.31,48.33,48.31,48.31,33590.0,47.2615,47.2811,47.2615,47.2615,33590.0
2021-02-04 14:40:00,48.3,48.31,48.3,48.31,9548.0,47.2518,47.2615,47.2518,47.2615,9548.0
2021-02-04 14:45:00,48.31,48.32,48.31,48.31,5184.0,47.2615,47.2713,47.2615,47.2615,5184.0
2021-02-04 14:50:00,48.31,48.31,48.28,48.28,5300.0,47.2615,47.2615,47.2322,47.2322,5300.0
2021-02-04 14:55:00,48.27,48.35,48.27,48.34,6566.0,47.2224,47.3007,47.2224,47.2909,6566.0
2021-02-04 15:00:00,48.32,48.32,48.29,48.3,18560.0,47.2713,47.2713,47.242,47.2518,18560.0
2021-02-04 15:05:00,48.31,48.32,48.3,48.32,6060.0,47.2615,47.2713,47.2518,47.2713,6060.0
2021-02-04 15:10:00,48.3,48.31,48.25,48.26,7400.0,47.2518,47.2615,47.2028,47.2126,7400.0
2021-02-04 15:15:00,48.26,48.27,48.24,48.24,11896.0,47.2126,47.2224,47.1931,47.1931,11896.0
2021-02-04 15:20:00,48.24,48.26,48.24,48.24,15202.0,47.1931,47.2126,47.1931,47.1931,15202.0
2021-02-04 15:25:00,48.24,48.27,48.24,48.26,13820.0,47.1931,47.2224,47.1931,47.2126,13820.0
2021-02-04 15:30:00,48.26,48.3,48.26,48.26,52436.0,47.2126,47.2518,47.2126,47.2126,52436.0
2021-02-04 15:35:00,48.26,48.27,48.24,48.24,50776.0,47.2126,47.2224,47.1931,47.1931,50776.0
2021-02-04 15:40:00,48.24,48.34,48.24,48.27,71954.0,47.1931,47.2909,47.1931,47.2224,71954.0
2021-02-04 15:45:00,48.28,48.33,48.28,48.3,74172.0,47.2322,47.2811,47.2322,47.2518,74172.0
2021-02-04 15:50:00,48.29,48.37,48.28,48.37,38766.0,47.242,47.3202,47.2322,47.3202,38766.0
2021-02-04 15:55:00,48.36,48.54,48.34,48.52,127220.0,47.3105,47.4866,47.2909,47.467,127220.0
2021-02-05 09:30:00,49.05,49.05,48.92,48.96,204526.0,47.9855,47.9855,47.8583,47.8974,204526.0
2021-02-05 09:35:00,48.95,48.95,48.84,48.89,85008.0,47.8877,47.8877,47.78,47.829,85008.0
2021-02-05 09:40:00,48.9,48.94,48.89,48.89,28372.0,47.8387,47.8779,47.829,47.829,28372.0
2021-02-05 09:45:00,48.9,48.98,48.9,48.94,51342.0,47.8387,47.917,47.8387,47.8779,51342.0
2021-02-05 09:50:00,48.96,48.97,48.89,48.9,20568.0,47.8974,47.9072,47.829,47.8387,20568.0
2021-02-05 09:55:00,48.88,48.88,48.76,48.77,48562.0,47.8192,47.8192,47.7018,47.7116,48562.0
2021-02-05 10:00:00,48.77,48.81,48.73,48.79,29948.0,47.7116,47.7507,47.6724,47.7311,29948.0
2021-02-05 10:05:00,48.79,48.85,48.77,48.8,15794.0,47.7311,47.7898,47.7116,47.7409,15794.0
2021-02-05 10:10:00,48.79,48.79,48.69,48.7,21450.0,47.7311,47.7311,47.6333,47.6431,21450.0
2021-02-05 10:15:00,48.68,48.69,48.62,48.62,25158.0,47.6235,47.6333,47.5648,47.5648,25158.0
2021-02-05 10:20:00,48.62,48.69,48.62,48.69,118604.0,47.5648,47.6333,47.5648,47.6333,118604.0
2021-02-05 10:25:00,48.69,48.79,48.68,48.79,30868.0,47.6333,47.7311,47.6235,47.7311,30868.0
2021-02-05 10:30:00,48.77,48.86,48.77,48.85,45708.0,47.7116,47.7996,47.7116,47.7898,45708.0
2021-02-05 10:35:00,48.85,48.88,48.84,48.87,20044.0,47.7898,47.8192,47.78,47.8094,20044.0
2021-02-05 10:40:00,48.89,48.93,48.85,48.92,15958.0,47.829,47.8681,47.7898,47.8583,15958.0
2021-02-05 10:45:00,48.93,48.96,48.9,48.96,39980.0,47.8681,47.8974,47.8387,47.8974,39980.0
2021-02-05 10:50:00,48.97,48.97,48.95,48.97,25268.0,47.9072,47.9072,47.8877,47.9072,25268.0
2021-02-05 10:55:00,48.98,48.99,48.9,48.92,70696.0,47.917,47.9268,47.8387,47.8583,70696.0
2021-02-05 11:00:00,48.92,48.95,48.9,48.9,14400.0,47.8583,47.8877,47.8387,47.8387,14400.0
2021-02-05 11:05:00,48.88,48.91,48.82,48.83,24872.0,47.8192,47.8485,47.7605,47.7703,24872.0
2021-02-05 11:10:00,48.82,48.84,48.79,48.82,37130.0,47.7605,47.78,47.7311,47.7605,37130.0
2021-02-05 11:15:00,48.81,48.81,48.77,48.79,5040.0,47.7507,47.7507,47.7116,47.7311,5040.0
2021-02-05 11:20:00,48.8,48.85,48.78,48.84,4600.0,47.7409,47.7898,47.7213,47.78,4600.0
2021-02-05 11:25:00,48.84,48.85,48.8,48.83,8240.0,47.78,47.7898,47.7409,47.7703,8240.0
2021-02-05 11:30:00,48.84,48.88,48.83,48.88,4344.0,47.78,47.8192,47.7703,47.8192,4344.0
2021-02-05 11:35:00,48.91,48.94,48.9,48.93,39314.0,47.8485,47.8779,47.8387,47.8681,39314.0
2021-02-05 11:40:00,48.93,48.93,48.9,48.92,17060.0,47.8681,47.8681,47.8387,47.8583,17060.0
2021-02-05 11:45:00,48.93,48.93,48.91,48.91,800.0,47.8681,47.8681,47.8485,47.8485,800.0
2021-02-05 11:50:00,48.91,48.91,48.83,48.83,8904.0,47.8485,47.8485,47.7703,47.7703,8904.0
2021-02-05 11:55:00,48.85,48.86,48.82,48.82,7454.0,47.7898,47.7996,47.7605,47.7605,7454.0
2021-02-05 12:00:00,48.82,48.88,48.78,48.88,10878.0,47.7605,47.8192,47.7213,47.8192,10878.0
2021-02-05 12:05:00,48.9,48.92,48.89,48.89,19306.0,47.8387,47.8583,47.829,47.829,19306.0
2021-02-05 12:10:00,48.9,48.92,48.9,48.91,692242.0,47.8387,47.8583,47.8387,47.8485,692242.0
2021-02-05 12:15:00,48.93,48.96,48.91,48.96,18152.0,47.8681,47.8974,47.8485,47.8974,18152.0
2021-02-05 12:20:00,48.96,48.96,48.93,48.93,8720.0,47.8974,47.8974,47.8681,47.8681,8720.0
2021-02-05 12:25:00,48.92,48.96,48.92,48.96,10980.0,47.8583,47.8974,47.8583,47.8974,10980.0
2021-02-05 12:30:00,48.95,48.97,48.94,48.96,3000.0,47.8877,47.9072,47.8779,47.8974,3000.0
2021-02-05 12:35:00,48.95,48.99,48.94,48.99,12934.0,47.8877,47.9268,47.8779,47.9268,12934.0
2021-02-05 12:40:00,48.99,49.07,48.99,49.04,29720.0,47.9268,48.0051,47.9268,47.9757,29720.0
2021-02-05 12:45:00,49.07,49.07,49.02,49.04,9696.0,48.0051,48.0051,47.9561,47.9757,9696.0
2021-02-05 12:50:00,49.03,49.05,49.02,49.05,1844.0,47.9659,47.9855,47.9561,47.9855,1844.0
2021-02-05 12:55:00,49.05,49.1,49.05,49.09,11570.0,47.9855,48.0344,47.9855,48.0246,11570.0
2021-02-05 13:00:00,49.07,49.08,49.03,49.03,6600.0,48.0051,48.0148,47.9659,47.9659,6600.0
2021-02-05 13:05:00,49.03,49.03,49.01,49.01,1260.0,47.9659,47.9659,47.9464,47.9464,1260.0
2021-02-05 13:10:00,49.02,49.03,49.02,49.03,11414.0,47.9561,47.9659,47.9561,47.9659,11414.0
2021-02-05 13:15:00,49.04,49.08,49.04,49.08,4600.0,47.9757,48.0148,47.9757,48.0148,4600.0
2021-02-05 13:20:00,49.08,49.08,48.99,48.99,22444.0,48.0148,48.0148,47.9268,47.9268,22444.0
2021-02-05 13:25:00,48.99,49.02,48.99,49.01,39576.0,47.9268,47.9561,47.9268,47.9464,39576.0
2021-02-05 13:30:00,49.01,49.01,48.97,48.99,9638.0,47.9464,47.9464,47.9072,47.9268,9638.0
2021-02-05 13:35:00,49.0,49.02,49.0,49.01,5000.0,47.9366,47.9561,47.9366,47.9464,5000.0
2021-02-05 13:40:00,48.99,48.99,48.96,48.97,20902.0,47.9268,47.9268,47.8974,47.9072,20902.0
2021-02-05 13:45:00,48.98,48.98,48.97,48.97,4320.0,47.917,47.917,47.9072,47.9072,4320.0
2021-02-05 13:50:00,48.95,48.95,48.89,48.91,26368.0,47.8877,47.8877,47.829,47.8485,26368.0
2021-02-05 13:55:00,48.91,48.92,48.88,48.88,17862.0,47.8485,47.8583,47.8192,47.8192,17862.0
2021-02-05 14:00:00,48.88,48.92,48.85,48.88,15678.0,47.8192,47.8583,47.7898,47.8192,15678.0
2021-02-05 14:05:00,48.89,48.93,48.89,48.9,12522.0,47.829,47.8681,47.829,47.8387,12522.0
2021-02-05 14:10:00,48.92,48.94,48.92,48.94,35570.0,47.8583,47.8779,47.8583,47.8779,35570.0
2021-02-05 14:15:00,48.93,48.95,48.89,48.9,24112.0,47.8681,47.8877,47.829,47.8387,24112.0
2021-02-05 14:20:00,48.89,48.9,48.88,48.88,1000.0,47.829,47.8387,47.8192,47.8192,1000.0
2021-02-05 14:25:00,48.9,48.96,48.9,48.93,10504.0,47.8387,47.8974,47.8387,47.8681,10504.0
2021-02-05 14:30:00,48.96,48.99,48.95,48.95,21196.0,47.8974,47.9268,47.8877,47.8877,21196.0
2021-02-05 14:35:00,48.96,48.96,48.93,48.94,5328.0,47.8974,47.8974,47.8681,47.8779,5328.0
2021-02-05 14:40:00,48.95,48.95,48.94,48.94,9422.0,47.8877,47.8877,47.8779,47.8779,9422.0
2021-02-05 14:45:00,48.91,48.93,48.87,48.88,10348.0,47.8485,47.8681,47.8094,47.8192,10348.0
2021-02-05 14:50:00,48.86,48.88,48.82,48.86,13352.0,47.7996,47.8192,47.7605,47.7996,13352.0
2021-02-05 14:55:00,48.85,48.88,48.85,48.87,4428.0,47.7898,47.8192,47.7898,47.8094,4428.0
2021-02-05 15:00:00,48.87,48.87,48.79,48.8,7944.0,47.8094,47.8094,47.7311,47.7409,7944.0
2021-02-05 15:05:00,48.81,48.84,48.8,48.81,13160.0,47.7507,47.78,47.7409,47.7507,13160.0
2021-02-05 15:10:00,48.82,48.85,48.81,48.85,5312.0,47.7605,47.7898,47.7507,47.7898,5312.0
2021-02-05 15:15:00,48.85,48.91,48.85,48.87,18834.0,47.7898,47.8485,47.7898,47.8094,18834.0
2021-02-05 15:20:00,48.87,48.92,48.85,48.88,20366.0,47.8094,47.8583,47.7898,47.8192,20366.0
2021-02-05 15:25:00,48.88,48.89,48.79,48.8,11820.0,47.8192,47.829,47.7311,47.7409,11820.0
2021-02-05 15:30:00,48.79,48.85,48.79,48.85,16586.0,47.7311,47.7898,47.7311,47.7898,16586.0
2021-02-05 15:35:00,48.89,48.91,48.82,48.82,9032.0,47.829,47.8485,47.7605,47.7605,9032.0
2021-02-05 15:40:00,48.85,48.85,48.81,48.82,14152.0,47.7898,47.7898,47.7507,47.7605,14152.0
2021-02-05 15:45:00,48.84,48.9,48.8,48.8,27452.0,47.78,47.8387,47.7409,47.7409,27452.0
2021-02-05 15:50:00,48.8,48.86,48.79,48.85,43900.0,47.7409,47.7996,47.7311,47.7898,43900.0
2021-02-05 15:55:00,48.85,48.94,48.85,48.9,85760.0,47.7898,47.8779,47.7898,47.8387,85760.0
2021-02-08 09:30:00,49.32,49.35,49.28,49.34,125590.0,48.2496,48.279,48.2105,48.2692,125590.0
2021-02-08 09:35:00,49.33,49.38,49.27,49.3,117830.0,48.2594,48.3083,48.2007,48.2301,117830.0
2021-02-08 09:40:00,49.3,49.38,49.29,49.37,48346.0,48.2301,48.3083,48.2203,48.2985,48346.0
2021-02-08 09:45:00,49.38,49.41,49.36,49.4,52230.0,48.3083,48.3377,48.2888,48.3279,52230.0
2021-02-08 09:50:00,49.42,49.43,49.35,49.38,31566.0,48.3475,48.3572,48.279,48.3083,31566.0
2021-02-08 09:55:00,49.36,49.44,49.36,49.4,21794.0,48.2888,48.367,48.2888,48.3279,21794.0
2021-02-08 10:00:00,49.4,49.45,49.39,49.45,25096.0,48.3279,48.3768,48.3181,48.3768,25096.0
2021-02-08 10:05:00,49.46,49.46,49.43,49.46,98002.0,48.3866,48.3866,48.3572,48.3866,98002.0
2021-02-08 10:10:00,49.45,49.46,49.37,49.41,12614.0,48.3768,48.3866,48.2985,48.3377,12614.0
2021-02-08 10:15:00,49.41,49.42,49.4,49.42,18334.0,48.3377,48.3475,48.3279,48.3475,18334.0
2021-02-08 10:20:00,49.43,49.44,49.34,49.35,17620.0,48.3572,48.367,48.2692,48.279,17620.0
2021-02-08 10:25:00,49.35,49.38,49.3,49.38,30986.0,48.279,48.3083,48.2301,48.3083,30986.0
2021-02-08 10:30:00,49.37,49.4,49.35,49.39,31250.0,48.2985,48.3279,48.279,48.3181,31250.0
2021-02-08 10:35:00,49.38,49.42,49.38,49.4,21344.0,48.3083,48.3475,48.3083,48.3279,21344.0
2021-02-08 10:40:00,49.4,49.43,49.39,49.43,30414.0,48.3279,48.3572,48.3181,48.3572,30414.0
2021-02-08 10:45:00,49.44,49.48,49.43,49.44,31410.0,48.367,48.4062,48.3572,48.367,31410.0
2021-02-08 10:50:00,49.44,49.44,49.34,49.35,21938.0,48.367,48.367,48.2692,48.279,21938.0
2021-02-08 10:55:00,49.38,49.38,49.33,49.37,24134.0,48.3083,48.3083,48.2594,48.2985,24134.0
2021-02-08 11:00:00,49.38,49.4,49.34,49.34,12604.0,48.3083,48.3279,48.2692,48.2692,12604.0
2021-02-08 11:05:00,49.37,49.37,49.32,49.32,12612.0,48.2985,48.2985,48.2496,48.2496,12612.0
2021-02-08 11:10:00,49.32,49.33,49.24,49.24,17554.0,48.2496,48.2594,48.1714,48.1714,17554.0
2021-02-08 11:15:00,49.24,49.26,49.23,49.24,11360.0,48.1714,48.1909,48.1616,48.1714,11360.0
2021-02-08 11:20:00,49.24,49.29,49.24,49.28,15540.0,48.1714,48.2203,48.1714,48.2105,15540.0
2021-02-08 11:25:00,49.28,49.28,49.24,49.27,17302.0,48.2105,48.2105,48.1714,48.2007,17302.0
2021-02-08 11:30:00,49.27,49.27,49.16,49.18,22718.0,48.2007,48.2007,48.0931,48.1127,22718.0
2021-02-08 11:35:00,49.17,49.18,49.13,49.13,25356.0,48.1029,48.1127,48.0638,48.0638,25356.0
2021-02-08 11:40:00,49.13,49.17,49.08,49.13,23806.0,48.0638,48.1029,48.0148,48.0638,23806.0
2021-02-08 11:45:00,49.12,49.21,49.11,49.21,10996.0,48.054,48.142,48.0442,48.142,10996.0
2021-02-08 11:50:00,49.22,49.23,49.21,49.21,6032.0,48.1518,48.1616,48.142,48.142,6032.0
2021-02-08 11:55:00,49.22,49.26,49.21,49.22,35228.0,48.1518,48.1909,48.142,48.1518,35228.0
2021-02-08 12:00:00,49.22,49.24,49.22,49.23,3314.0,48.1518,48.1714,48.1518,48.1616,3314.0
2021-02-08 12:05:00,49.23,49.24,49.22,49.24,36026.0,48.1616,48.1714,48.1518,48.1714,36026.0
2021-02-08 12:10:00,49.25,49.29,49.25,49.29,30994.0,48.1811,48.2203,48.1811,48.2203,30994.0
2021-02-08 12:15:00,49.3,49.31,49.29,49.29,34478.0,48.2301,48.2398,48.2203,48.2203,34478.0
2021-02-08 12:20:00,49.29,49.32,49.29,49.32,33954.0,48.2203,48.2496,48.2203,48.2496,33954.0
2021-02-08 12:25:00,49.32,49.33,49.31,49.31,4070.0,48.2496,48.2594,48.2398,48.2398,4070.0
2021-02-08 12:30:00,49.3,49.31,49.29,49.3,31506.0,48.2301,48.2398,48.2203,48.2301,31506.0
2021-02-08 12:35:00,49.3,49.31,49.26,49.26,10184.0,48.2301,48.2398,48.1909,48.1909,10184.0
2021-02-08 12:40:00,49.27,49.29,49.24,49.29,56424.0,48.2007,48.2203,48.1714,48.2203,56424.0
2021-02-08 12:45:00,49.29,49.31,49.29,49.31,22090.0,48.2203,48.2398,48.2203,48.2398,22090.0
2021-02-08 12:50:00,49.27,49.29,49.26,49.27,13048.0,48.2007,48.2203,48.1909,48.2007,13048.0
2021-02-08 12:55:00,49.26,49.26,49.21,49.24,27592.0,48.1909,48.1909,48.142,48.1714,27592.0
2021-02-08 13:00:00,49.23,49.23,49.21,49.21,4200.0,48.1616,48.1616,48.142,48.142,4200.0
2021-02-08 13:05:00,49.2,49.24,49.19,49.22,5664.0,48.1322,48.1714,48.1224,48.1518,5664.0
2021-02-08 13:10:00,49.21,49.24,49.21,49.23,4396.0,48.142,48.1714,48.142,48.1616,4396.0
2021-02-08 13:15:00,49.22,49.27,49.22,49.27,7586.0,48.1518,48.2007,48.1518,48.2007,7586.0
2021-02-08 13:20:00,49.27,49.27,49.24,49.26,13170.0,48.2007,48.2007,48.1714,48.1909,13170.0
2021-02-08 13:25:00,49.27,49.27,49.24,49.26,3780.0,48.2007,48.2007,48.1714,48.1909,3780.0
2021-02-08 13:30:00,49.25,49.29,49.25,49.29,23528.0,48.1811,48.2203,48.1811,48.2203,23528.0
2021-02-08 13:35:00,49.29,49.3,49.29,49.3,38510.0,48.2203,48.2301,48.2203,48.2301,38510.0
2021-02-08 13:40:00,49.3,49.3,49.29,49.3,4660.0,48.2301,48.2301,48.2203,48.2301,4660.0
2021-02-08 13:45:00,49.3,49.3,49.26,49.27,15358.0,48.2301,48.2301,48.1909,48.2007,15358.0
2021-02-08 13:50:00,49.24,49.24,49.14,49.14,77380.0,48.1714,48.1714,48.0735,48.0735,77380.0
2021-02-08 13:55:00,49.13,49.2,49.13,49.18,7800.0,48.0638,48.1322,48.0638,48.1127,7800.0
2021-02-08 14:00:00,49.2,49.24,49.18,49.23,54798.0,48.1322,48.1714,48.1127,48.1616,54798.0
2021-02-08 14:05:00,49.23,49.24,49.23,49.24,6972.0,48.1616,48.1714,48.1616,48.1714,6972.0
2021-02-08 14:10:00,49.24,49.24,49.22,49.24,1814.0,48.1714,48.1714,48.1518,48.1714,1814.0
2021-02-08 14:15:00,49.24,49.24,49.23,49.23,6004.0,48.1714,48.1714,48.1616,48.1616,6004.0
2021-02-08 14:20:00,49.21,49.27,49.2,49.24,9458.0,48.142,48.2007,48.1322,48.1714,9458.0
2021-02-08 14:25:00,49.26,49.26,49.23,49.24,4156.0,48.1909,48.1909,48.1616,48.1714,4156.0
2021-02-08 14:30:00,49.24,49.26,49.2,49.25,14100.0,48.1714,48.1909,48.1322,48.1811,14100.0
2021-02-08 14:35:00,49.24,49.26,49.24,49.25,3400.0,48.1714,48.1909,48.1714,48.1811,3400.0
2021-02-08 14:40:00,49.26,49.26,49.24,49.26,3738.0,48.1909,48.1909,48.1714,48.1909,3738.0
2021-02-08 14:45:00,49.27,49.27,49.24,49.26,7594.0,48.2007,48.2007,48.1714,48.1909,7594.0
2021-02-08 14:50:00,49.27,49.27,49.26,49.27,1600.0,48.2007,48.2007,48.1909,48.2007,1600.0
2021-02-08 14:55:00,49.27,49.32,49.27,49.32,8900.0,48.2007,48.2496,48.2007,48.2496,8900.0
2021-02-08 15:00:00,49.32,49.33,49.31,49.33,15664.0,48.2496,48.2594,48.2398,48.2594,15664.0
2021-02-08 15:05:00,49.33,49.34,49.3,49.31,19418.0,48.2594,48.2692,48.2301,48.2398,19418.0
2021-02-08 15:10:00,49.32,49.36,49.32,49.35,15248.0,48.2496,48.2888,48.2496,48.279,15248.0
2021-02-08 15:15:00,49.35,49.35,49.32,49.33,5364.0,48.279,48.279,48.2496,48.2594,5364.0
2021-02-08 15:20:00,49.33,49.37,49.33,49.35,5014.0,48.2594,48.2985,48.2594,48.279,5014.0
2021-02-08 15:25:00,49.35,49.38,49.35,49.37,6296.0,48.279,48.3083,48.279,48.2985,6296.0
2021-02-08 15:30:00,49.38,49.41,49.35,49.35,58304.0,48.3083,48.3377,48.279,48.279,58304.0
2021-02-08 15:35:00,49.35,49.39,49.34,49.38,29564.0,48.279,48.3181,48.2692,48.3083,29564.0
2021-02-08 15:40:00,49.38,49.43,49.38,49.42,20986.0,48.3083,48.3572,48.3083,48.3475,20986.0
2021-02-08 15:45:00,49.41,49.44,49.4,49.42,32956.0,48.3377,48.367,48.3279,48.3475,32956.0
2021-02-08 15:50:00,49.43,49.51,49.41,49.51,156966.0,48.3572,48.4355,48.3377,48.4355,156966.0
2021-02-08 15:55:00,49.51,49.63,49.47,49.63,104496.0,48.4355,48.5529,48.3964,48.5529,104496.0
2021-02-09 09:30:00,49.38,49.47,49.38,49.44,78830.0,48.3083,48.3964,48.3083,48.367,78830.0
2021-02-09 09:35:00,49.44,49.48,49.37,49.37,116178.0,48.367,48.4062,48.2985,48.2985,116178.0
2021-02-09 09:40:00,49.38,49.41,49.27,49.38,74846.0,48.3083,48.3377,48.2007,48.3083,74846.0
2021-02-09 09:45:00,49.4,49.48,49.4,49.46,49038.0,48.3279,48.4062,48.3279,48.3866,49038.0
2021-02-09 09:50:00,49.47,49.53,49.45,49.52,65368.0,48.3964,48.4551,48.3768,48.4453,65368.0
2021-02-09 09:55:00,49.52,49.56,49.52,49.53,13530.0,48.4453,48.4844,48.4453,48.4551,13530.0
2021-02-09 10:00:00,49.52,49.56,49.47,49.48,20984.0,48.4453,48.4844,48.3964,48.4062,20984.0
2021-02-09 10:05:00,49.47,49.54,49.46,49.52,36648.0,48.3964,48.4649,48.3866,48.4453,36648.0
2021-02-09 10:10:00,49.53,49.58,49.53,49.57,19586.0,48.4551,48.504,48.4551,48.4942,19586.0
2021-02-09 10:15:00,49.58,49.59,49.55,49.57,18534.0,48.504,48.5138,48.4746,48.4942,18534.0
2021-02-09 10:20:00,49.57,49.58,49.54,49.55,8952.0,48.4942,48.504,48.4649,48.4746,8952.0
2021-02-09 10:25:00,49.56,49.57,49.51,49.54,11442.0,48.4844,48.4942,48.4355,48.4649,11442.0
2021-02-09 10:30:00,49.55,49.57,49.53,49.53,15594.0,48.4746,48.4942,48.4551,48.4551,15594.0
2021-02-09 10:35:00,49.54,49.59,49.54,49.56,12602.0,48.4649,48.5138,48.4649,48.4844,12602.0
2021-02-09 10:40:00,49.58,49.6,49.56,49.56,15692.0,48.504,48.5236,48.4844,48.4844,15692.0
2021-02-09 10:45:00,49.57,49.57,49.48,49.5,68394.0,48.4942,48.4942,48.4062,48.4257,68394.0
2021-02-09 10:50:00,49.52,49.52,49.49,49.51,25198.0,48.4453,48.4453,48.4159,48.4355,25198.0
2021-02-09 10:55:00,49.49,49.51,49.49,49.49,6600.0,48.4159,48.4355,48.4159,48.4159,6600.0
2021-02-09 11:00:00,49.48,49.48,49.46,49.46,11270.0,48.4062,48.4062,48.3866,48.3866,11270.0
2021-02-09 11:05:00,49.47,49.48,49.42,49.42,18018.0,48.3964,48.4062,48.3475,48.3475,18018.0
2021-02-09 11:10:00,49.41,49.42,49.37,49.41,17660.0,48.3377,48.3475,48.2985,48.3377,17660.0
2021-02-09 11:15:00,49.41,49.41,49.34,49.35,10522.0,48.3377,48.3377,48.2692,48.279,10522.0
2021-02-09 11:20:00,49.35,49.44,49.35,49.43,8700.0,48.279,48.367,48.279,48.3572,8700.0
2021-02-09 11:25:00,49.45,49.46,49.41,49.41,12916.0,48.3768,48.3866,48.3377,48.3377,12916.0
2021-02-09 11:30:00,49.41,49.47,49.4,49.46,8482.0,48.3377,48.3964,48.3279,48.3866,8482.0
2021-02-09 11:35:00,49.48,49.52,49.48,49.48,21144.0,48.4062,48.4453,48.4062,48.4062,21144.0
2021-02-09 11:40:00,49.49,49.54,49.48,49.52,7366.0,48.4159,48.4649,48.4062,48.4453,7366.0
2021-02-09 11:45:00,49.52,49.56,49.52,49.56,44230.0,48.4453,48.4844,48.4453,48.4844,44230.0
2021-02-09 11:50:00,49.55,49.55,49.53,49.54,5570.0,48.4746,48.4746,48.4551,48.4649,5570.0
2021-02-09 11:55:00,49.54,49.54,49.5,49.5,6044.0,48.4649,48.4649,48.4257,48.4257,6044.0
2021-02-09 12:00:00,49.49,49.52,49.49,49.51,10628.0,48.4159,48.4453,48.4159,48.4355,10628.0
2021-02-09 12:05:00,49.52,49.58,49.52,49.58,9680.0,48.4453,48.504,48.4453,48.504,9680.0
2021-02-09 12:10:00,49.58,49.63,49.57,49.63,19756.0,48.504,48.5529,48.4942,48.5529,19756.0
2021-02-09 12:15:00,49.63,49.64,49.6,49.6,24192.0,48.5529,48.5627,48.5236,48.5236,24192.0
2021-02-09 12:20:00,49.58,49.62,49.57,49.62,7018.0,48.504,48.5431,48.4942,48.5431,7018.0
2021-02-09 12:25:00,49.62,49.63,49.6,49.61,10802.0,48.5431,48.5529,48.5236,48.5333,10802.0
2021-02-09 12:30:00,49.62,49.64,49.61,49.62,8798.0,48.5431,48.5627,48.5333,48.5431,8798.0
2021-02-09 12:35:00,49.62,49.63,49.62,49.63,5864.0,48.5431,48.5529,48.5431,48.5529,5864.0
2021-02-09 12:40:00,49.63,49.63,49.62,49.63,6280.0,48.5529,48.5529,48.5431,48.5529,6280.0
2021-02-09 12:45:00,49.64,49.65,49.63,49.63,12598.0,48.5627,48.5725,48.5529,48.5529,12598.0
2021-02-09 12:50:00,49.64,49.7,49.64,49.69,7800.0,48.5627,48.6214,48.5627,48.6116,7800.0
2021-02-09 12:55:00,49.69,49.69,49.63,49.66,7432.0,48.6116,48.6116,48.5529,48.5822,7432.0
2021-02-09 13:00:00,49.66,49.67,49.62,49.63,9490.0,48.5822,48.592,48.5431,48.5529,9490.0
2021-02-09 13:05:00,49.64,49.64,49.61,49.61,4620.0,48.5627,48.5627,48.5333,48.5333,4620.0
2021-02-09 13:10:00,49.62,49.64,49.6,49.6,17100.0,48.5431,48.5627,48.5236,48.5236,17100.0
2021-02-09 13:15:00,49.62,49.62,49.6,49.6,7732.0,48.5431,48.5431,48.5236,48.5236,7732.0
2021-02-09 13:20:00,49.6,49.6,49.55,49.55,28920.0,48.5236,48.5236,48.4746,48.4746,28920.0
2021-02-09 13:25:00,49.56,49.58,49.54,49.55,17360.0,48.4844,48.504,48.4649,48.4746,17360.0
2021-02-09 13:30:00,49.55,49.57,49.54,49.57,11464.0,48.4746,48.4942,48.4649,48.4942,11464.0
2021-02-09 13:35:00,49.56,49.59,49.55,49.59,5830.0,48.4844,48.5138,48.4746,48.5138,5830.0
2021-02-09 13:40:00,49.58,49.58,49.56,49.57,2612.0,48.504,48.504,48.4844,48.4942,2612.0
2021-02-09 13:45:00,49.56,49.58,49.55,49.55,2600.0,48.4844,48.504,48.4746,48.4746,2600.0
2021-02-09 13:50:00,49.54,49.56,49.54,49.55,52036.0,48.4649,48.4844,48.4649,48.4746,52036.0
2021-02-09 13:55:00,49.56,49.6,49.56,49.6,3600.0,48.4844,48.5236,48.4844,48.5236,3600.0
2021-02-09 14:00:00,49.6,49.6,49.59,49.59,8778.0,48.5236,48.5236,48.5138,48.5138,8778.0
2021-02-09 14:05:00,49.6,49.63,49.6,49.63,5314.0,48.5236,48.5529,48.5236,48.5529,5314.0
2021-02-09 14:10:00,49.63,49.63,49.62,49.63,45160.0,48.5529,48.5529,48.5431,48.5529,45160.0
2021-02-09 14:15:00,49.62,49.65,49.62,49.64,15350.0,48.5431,48.5725,48.5431,48.5627,15350.0
2021-02-09 14:20:00,49.64,49.64,49.63,49.63,13942.0,48.5627,48.5627,48.5529,48.5529,13942.0
2021-02-09 14:25:00,49.63,49.67,49.63,49.66,12952.0,48.5529,48.592,48.5529,48.5822,12952.0
2021-02-09 14:30:00,49.65,49.69,49.65,49.68,14062.0,48.5725,48.6116,48.5725,48.6018,14062.0
2021-02-09 14:35:00,49.68,49.71,49.68,49.69,70206.0,48.6018,48.6312,48.6018,48.6116,70206.0
2021-02-09 14:40:00,49.69,49.7,49.67,49.69,16006.0,48.6116,48.6214,48.592,48.6116,16006.0
2021-02-09 14:45:00,49.68,49.69,49.66,49.69,7814.0,48.6018,48.6116,48.5822,48.6116,7814.0
2021-02-09 14:50:00,49.68,49.69,49.66,49.69,4806.0,48.6018,48.6116,48.5822,48.6116,4806.0
2021-02-09 14:55:00,49.69,49.69,49.68,49.68,3424.0,48.6116,48.6116,48.6018,48.6018,3424.0
2021-02-09 15:00:00,49.68,49.7,49.67,49.69,7158.0,48.6018,48.6214,48.592,48.6116,7158.0
2021-02-09 15:05:00,49.69,49.69,49.67,49.68,4696.0,48.6116,48.6116,48.592,48.6018,4696.0
2021-02-09 15:10:00,49.68,49.69,49.67,49.69,25866.0,48.6018,48.6116,48.592,48.6116,25866.0
2021-02-09 15:15:00,49.69,49.69,49.67,49.67,4180.0,48.6116,48.6116,48.592,48.592,4180.0
2021-02-09 15:20:00,49.68,49.68,49.61,49.61,42012.0,48.6018,48.6018,48.5333,48.5333,42012.0
2021-02-09 15:25:00,49.62,49.63,49.61,49.62,6660.0,48.5431,48.5529,48.5333,48.5431,6660.0
2021-02-09 15:30:00,49.6,49.65,49.6,49.65,17952.0,48.5236,48.5725,48.5236,48.5725,17952.0
2021-02-09 15:35:00,49.66,49.72,49.66,49.7,23700.0,48.5822,48.6409,48.5822,48.6214,23700.0
2021-02-09 15:40:00,49.69,49.69,49.66,49.67,12294.0,48.6116,48.6116,48.5822,48.592,12294.0
2021-02-09 15:45:00,49.67,49.68,49.63,49.63,18000.0,48.592,48.6018,48.5529,48.5529,18000.0
2021-02-09 15:50:00,49.63,49.63,49.52,49.53,80042.0,48.5529,48.5529,48.4453,48.4551,80042.0
2021-02-09 15:55:00,49.54,49.57,49.46,49.55,106292.0,48.4649,48.4942,48.3866,48.4746,106292.0
2021-02-10 09:30:00,50.01,50.07,49.92,49.95,119058.0,48.9247,48.9834,48.8366,48.866,119058.0
2021-02-10 09:35:00,49.94,49.97,49.88,49.95,29414.0,48.8562,48.8855,48.7975,48.866,29414.0
2021-02-10 09:40:00,49.93,49.94,49.88,49.92,43122.0,48.8464,48.8562,48.7975,48.8366,43122.0
2021-02-10 09:45:00,49.91,49.98,49.9,49.98,16960.0,48.8268,48.8953,48.817,48.8953,16960.0
2021-02-10 09:50:00,49.92,49.93,49.86,49.88,23284.0,48.8366,48.8464,48.7779,48.7975,23284.0
2021-02-10 09:55:00,49.87,49.89,49.84,49.87,33818.0,48.7877,48.8073,48.7583,48.7877,33818.0
2021-02-10 10:00:00,49.94,49.97,49.93,49.94,16444.0,48.8562,48.8855,48.8464,48.8562,16444.0
2021-02-10 10:05:00,49.93,49.93,49.9,49.93,10200.0,48.8464,48.8464,48.817,48.8464,10200.0
2021-02-10 10:10:00,49.9,49.9,49.77,49.79,50582.0,48.817,48.817,48.6899,48.7094,50582.0
2021-02-10 10:15:00,49.78,49.78,49.63,49.65,103294.0,48.6996,48.6996,48.5529,48.5725,103294.0
2021-02-10 10:20:00,49.62,49.63,49.17,49.25,163580.0,48.5431,48.5529,48.1029,48.1811,163580.0
2021-02-10 10:25:00,49.23,49.48,49.16,49.33,67274.0,48.1616,48.4062,48.0931,48.2594,67274.0
2021-02-10 10:30:00,49.32,49.37,49.12,49.17,85620.0,48.2496,48.2985,48.054,48.1029,85620.0
2021-02-10 10:35:00,49.21,49.39,49.21,49.23,29366.0,48.142,48.3181,48.142,48.1616,29366.0
2021-02-10 10:40:00,49.27,49.27,48.87,48.9,87950.0,48.2007,48.2007,47.8094,47.8387,87950.0
2021-02-10 10:45:00,48.91,49.08,48.86,49.08,81660.0,47.8485,48.0148,47.7996,48.0148,81660.0
2021-02-10 10:50:00,49.09,49.33,49.05,49.32,49818.0,48.0246,48.2594,47.9855,48.2496,49818.0
2021-02-10 10:55:00,49.31,49.43,49.24,49.4,72420.0,48.2398,48.3572,48.1714,48.3279,72420.0
2021-02-10 11:00:00,49.39,49.46,49.29,49.29,27568.0,48.3181,48.3866,48.2203,48.2203,27568.0
2021-02-10 11:05:00,49.27,49.37,49.2,49.34,26172.0,48.2007,48.2985,48.1322,48.2692,26172.0
2021-02-10 11:10:00,49.37,49.52,49.36,49.5,57398.0,48.2985,48.4453,48.2888,48.4257,57398.0
2021-02-10 11:15:00,49.49,49.5,49.41,49.44,24176.0,48.4159,48.4257,48.3377,48.367,24176.0
2021-02-10 11:20:00,49.45,49.49,49.4,49.45,16184.0,48.3768,48.4159,48.3279,48.3768,16184.0
2021-02-10 11:25:00,49.44,49.49,49.3,49.31,49146.0,48.367,48.4159,48.2301,48.2398,49146.0
2021-02-10 11:30:00,49.31,49.41,49.2,49.38,48530.0,48.2398,48.3377,48.1322,48.3083,48530.0
2021-02-10 11:35:00,49.41,49.44,49.34,49.37,9810.0,48.3377,48.367,48.2692,48.2985,9810.0
2021-02-10 11:40:00,49.37,49.38,49.33,49.33,2604.0,48.2985,48.3083,48.2594,48.2594,2604.0
2021-02-10 11:45:00,49.35,49.38,49.34,49.38,2400.0,48.279,48.3083,48.2692,48.3083,2400.0
2021-02-10 11:50:00,49.4,49.41,49.34,49.4,18094.0,48.3279,48.3377,48.2692,48.3279,18094.0
2021-02-10 11:55:00,49.43,49.49,49.36,49.37,29002.0,48.3572,48.4159,48.2888,48.2985,29002.0
2021-02-10 12:00:00,49.35,49.36,49.2,49.22,52500.0,48.279,48.2888,48.1322,48.1518,52500.0
2021-02-10 12:05:00,49.21,49.25,49.17,49.23,17008.0,48.142,48.1811,48.1029,48.1616,17008.0
2021-02-10 12:10:00,49.24,49.31,49.22,49.3,3410.0,48.1714,48.2398,48.1518,48.2301,3410.0
2021-02-10 12:15:00,49.35,49.36,49.27,49.32,4920.0,48.279,48.2888,48.2007,48.2496,4920.0
2021-02-10 12:20:00,49.33,49.33,49.17,49.17,17400.0,48.2594,48.2594,48.1029,48.1029,17400.0
2021-02-10 12:25:00,49.17,49.35,49.15,49.32,22632.0,48.1029,48.279,48.0833,48.2496,22632.0
2021-02-10 12:30:00,49.31,49.32,49.25,49.3,6262.0,48.2398,48.2496,48.1811,48.2301,6262.0
2021-02-10 12:35:00,49.3,49.31,49.24,49.24,20576.0,48.2301,48.2398,48.1714,48.1714,20576.0
2021-02-10 12:40:00,49.25,49.34,49.24,49.32,11208.0,48.1811,48.2692,48.1714,48.2496,11208.0
2021-02-10 12:45:00,49.29,49.37,49.27,49.37,14856.0,48.2203,48.2985,48.2007,48.2985,14856.0
2021-02-10 12:50:00,49.35,49.44,49.35,49.4,9508.0,48.279,48.367,48.279,48.3279,9508.0
2021-02-10 12:55:00,49.4,49.41,49.37,49.38,4728.0,48.3279,48.3377,48.2985,48.3083,4728.0
2021-02-10 13:00:00,49.36,49.38,49.34,49.38,6918.0,48.2888,48.3083,48.2692,48.3083,6918.0
2021-02-10 13:05:00,49.4,49.44,49.4,49.4,3600.0,48.3279,48.367,48.3279,48.3279,3600.0
2021-02-10 13:10:00,49.38,49.38,49.37,49.38,3310.0,48.3083,48.3083,48.2985,48.3083,3310.0
2021-02-10 13:15:00,49.4,49.41,49.36,49.41,7050.0,48.3279,48.3377,48.2888,48.3377,7050.0
2021-02-10 13:20:00,49.43,49.44,49.41,49.44,18200.0,48.3572,48.367,48.3377,48.367,18200.0
2021-02-10 13:25:00,49.44,49.46,49.43,49.45,21420.0,48.367,48.3866,48.3572,48.3768,21420.0
2021-02-10 13:30:00,49.46,49.5,49.46,49.5,7786.0,48.3866,48.4257,48.3866,48.4257,7786.0
2021-02-10 13:35:00,49.49,49.49,49.47,49.49,5020.0,48.4159,48.4159,48.3964,48.4159,5020.0
2021-02-10 13:40:00,49.49,49.49,49.46,49.47,17000.0,48.4159,48.4159,48.3866,48.3964,17000.0
2021-02-10 13:45:00,49.47,49.47,49.38,49.39,55572.0,48.3964,48.3964,48.3083,48.3181,55572.0
2021-02-10 13:50:00,49.35,49.42,49.35,49.4,15336.0,48.279,48.3475,48.279,48.3279,15336.0
2021-02-10 13:55:00,49.4,49.41,49.37,49.41,22012.0,48.3279,48.3377,48.2985,48.3377,22012.0
2021-02-10 14:00:00,49.45,49.47,49.35,49.42,20362.0,48.3768,48.3964,48.279,48.3475,20362.0
2021-02-10 14:05:00,49.42,49.46,49.4,49.42,30740.0,48.3475,48.3866,48.3279,48.3475,30740.0
2021-02-10 14:10:00,49.43,49.46,49.42,49.43,31358.0,48.3572,48.3866,48.3475,48.3572,31358.0
2021-02-10 14:15:00,49.43,49.44,49.37,49.41,21556.0,48.3572,48.367,48.2985,48.3377,21556.0
2021-02-10 14:20:00,49.42,49.42,49.36,49.41,111366.0,48.3475,48.3475,48.2888,48.3377,111366.0
2021-02-10 14:25:00,49.43,49.58,49.41,49.58,24808.0,48.3572,48.504,48.3377,48.504,24808.0
2021-02-10 14:30:00,49.59,49.7,49.54,49.67,66946.0,48.5138,48.6214,48.4649,48.592,66946.0
2021-02-10 14:35:00,49.65,49.66,49.6,49.63,8864.0,48.5725,48.5822,48.5236,48.5529,8864.0
2021-02-10 14:40:00,49.62,49.68,49.62,49.65,10624.0,48.5431,48.6018,48.5431,48.5725,10624.0
2021-02-10 14:45:00,49.65,49.68,49.64,49.67,17384.0,48.5725,48.6018,48.5627,48.592,17384.0
2021-02-10 14:50:00,49.69,49.69,49.63,49.63,5918.0,48.6116,48.6116,48.5529,48.5529,5918.0
2021-02-10 14:55:00,49.63,49.69,49.63,49.69,9660.0,48.5529,48.6116,48.5529,48.6116,9660.0
2021-02-10 15:00:00,49.71,49.76,49.7,49.74,48494.0,48.6312,48.6801,48.6214,48.6605,48494.0
2021-02-10 15:05:00,49.73,49.74,49.71,49.71,26026.0,48.6507,48.6605,48.6312,48.6312,26026.0
2021-02-10 15:10:00,49.71,49.74,49.67,49.72,76254.0,48.6312,48.6605,48.592,48.6409,76254.0
2021-02-10 15:15:00,49.74,49.74,49.65,49.68,37822.0,48.6605,48.6605,48.5725,48.6018,37822.0
2021-02-10 15:20:00,49.67,49.68,49.6,49.6,18548.0,48.592,48.6018,48.5236,48.5236,18548.0
2021-02-10 15:25:00,49.62,49.63,49.54,49.58,37420.0,48.5431,48.5529,48.4649,48.504,37420.0
2021-02-10 15:30:00,49.6,49.63,49.56,49.57,110104.0,48.5236,48.5529,48.4844,48.4942,110104.0
2021-02-10 15:35:00,49.56,49.57,49.41,49.41,58168.0,48.4844,48.4942,48.3377,48.3377,58168.0
2021-02-10 15:40:00,49.43,49.47,49.34,49.34,58436.0,48.3572,48.3964,48.2692,48.2692,58436.0
2021-02-10 15:45:00,49.36,49.43,49.34,49.38,25630.0,48.2888,48.3572,48.2692,48.3083,25630.0
2021-02-10 15:50:00,49.37,49.47,49.33,49.41,85636.0,48.2985,48.3964,48.2594,48.3377,85636.0
2021-02-10 15:55:00,49.42,49.52,49.37,49.52,138036.0,48.3475,48.4453,48.2985,48.4453,138036.0
2021-02-11 09:30:00,49.81,49.85,49.75,49.83,72704.0,48.729,48.7681,48.6703,48.7486,72704.0
2021-02-11 09:35:00,49.82,49.9,49.76,49.86,75016.0,48.7388,48.817,48.6801,48.7779,75016.0
2021-02-11 09:40:00,49.87,49.88,49.78,49.78,47270.0,48.7877,48.7975,48.6996,48.6996,47270.0
2021-02-11 09:45:00,49.79,49.91,49.79,49.88,23594.0,48.7094,48.8268,48.7094,48.7975,23594.0
2021-02-11 09:50:00,49.87,49.87,49.64,49.67,49892.0,48.7877,48.7877,48.5627,48.592,49892.0
2021-02-11 09:55:00,49.68,49.76,49.58,49.58,48246.0,48.6018,48.6801,48.504,48.504,48246.0
2021-02-11 10:00:00,49.59,49.7,49.57,49.7,24076.0,48.5138,48.6214,48.4942,48.6214,24076.0
2021-02-11 10:05:00,49.72,49.73,49.64,49.66,7364.0,48.6409,48.6507,48.5627,48.5822,7364.0
2021-02-11 10:10:00,49.68,49.72,49.63,49.7,20206.0,48.6018,48.6409,48.5529,48.6214,20206.0
2021-02-11 10:15:00,49.71,49.75,49.69,49.73,14238.0,48.6312,48.6703,48.6116,48.6507,14238.0
2021-02-11 10:20:00,49.74,49.78,49.73,49.73,17824.0,48.6605,48.6996,48.6507,48.6507,17824.0
2021-02-11 10:25:00,49.74,49.74,49.65,49.72,15398.0,48.6605,48.6605,48.5725,48.6409,15398.0
2021-02-11 10:30:00,49.74,49.74,49.62,49.64,10600.0,48.6605,48.6605,48.5431,48.5627,10600.0
2021-02-11 10:35:00,49.66,49.72,49.66,49.71,7400.0,48.5822,48.6409,48.5822,48.6312,7400.0
2021-02-11 10:40:00,49.71,49.77,49.71,49.77,7936.0,48.6312,48.6899,48.6312,48.6899,7936.0
2021-02-11 10:45:00,49.76,49.8,49.74,49.77,7926.0,48.6801,48.7192,48.6605,48.6899,7926.0
2021-02-11 10:50:00,49.78,49.83,49.76,49.78,10026.0,48.6996,48.7486,48.6801,48.6996,10026.0
2021-02-11 10:55:00,49.78,49.79,49.58,49.59,60778.0,48.6996,48.7094,48.504,48.5138,60778.0
2021-02-11 11:00:00,49.6,49.68,49.57,49.64,12464.0,48.5236,48.6018,48.4942,48.5627,12464.0
2021-02-11 11:05:00,49.63,49.63,49.6,49.63,18000.0,48.5529,48.5529,48.5236,48.5529,18000.0
2021-02-11 11:10:00,49.61,49.62,49.52,49.6,32804.0,48.5333,48.5431,48.4453,48.5236,32804.0
2021-02-11 11:15:00,49.6,49.6,49.58,49.58,4200.0,48.5236,48.5236,48.504,48.504,4200.0
2021-02-11 11:20:00,49.57,49.63,49.57,49.63,9032.0,48.4942,48.5529,48.4942,48.5529,9032.0
2021-02-11 11:25:00,49.66,49.66,49.63,49.63,5878.0,48.5822,48.5822,48.5529,48.5529,5878.0
2021-02-11 11:30:00,49.66,49.7,49.65,49.69,6376.0,48.5822,48.6214,48.5725,48.6116,6376.0
2021-02-11 11:35:00,49.7,49.72,49.7,49.71,6246.0,48.6214,48.6409,48.6214,48.6312,6246.0
2021-02-11 11:40:00,49.7,49.72,49.69,49.71,8422.0,48.6214,48.6409,48.6116,48.6312,8422.0
2021-02-11 11:45:00,49.71,49.71,49.67,49.7,2602.0,48.6312,48.6312,48.592,48.6214,2602.0
2021-02-11 11:50:00,49.69,49.69,49.6,49.62,3396.0,48.6116,48.6116,48.5236,48.5431,3396.0
2021-02-11 11:55:00,49.6,49.61,49.57,49.61,9200.0,48.5236,48.5333,48.4942,48.5333,9200.0
2021-02-11 12:00:00,49.62,49.65,49.62,49.65,4824.0,48.5431,48.5725,48.5431,48.5725,4824.0
2021-02-11 12:05:00,49.63,49.63,49.56,49.56,1624.0,48.5529,48.5529,48.4844,48.4844,1624.0
2021-02-11 12:10:00,49.55,49.6,49.52,49.54,10602.0,48.4746,48.5236,48.4453,48.4649,10602.0
2021-02-11 12:15:00,49.52,49.53,49.29,49.29,76632.0,48.4453,48.4551,48.2203,48.2203,76632.0
2021-02-11 12:20:00,49.35,49.38,49.28,49.3,43312.0,48.279,48.3083,48.2105,48.2301,43312.0
2021-02-11 12:25:00,49.27,49.28,49.14,49.15,77942.0,48.2007,48.2105,48.0735,48.0833,77942.0
2021-02-11 12:30:00,49.15,49.29,49.15,49.25,29376.0,48.0833,48.2203,48.0833,48.1811,29376.0
2021-02-11 12:35:00,49.25,49.34,49.25,49.31,17116.0,48.1811,48.2692,48.1811,48.2398,17116.0
2021-02-11 12:40:00,49.3,49.31,49.15,49.16,65414.0,48.2301,48.2398,48.0833,48.0931,65414.0
2021-02-11 12:45:00,49.16,49.22,49.0,49.22,92596.0,48.0931,48.1518,47.9366,48.1518,92596.0
2021-02-11 12:50:00,49.24,49.26,49.13,49.17,12200.0,48.1714,48.1909,48.0638,48.1029,12200.0
2021-02-11 12:55:00,49.21,49.31,49.19,49.31,30246.0,48.142,48.2398,48.1224,48.2398,30246.0
2021-02-11 13:00:00,49.29,49.32,49.26,49.29,36096.0,48.2203,48.2496,48.1909,48.2203,36096.0
2021-02-11 13:05:00,49.29,49.3,49.2,49.24,9824.0,48.2203,48.2301,48.1322,48.1714,9824.0
2021-02-11 13:10:00,49.22,49.35,49.19,49.35,13632.0,48.1518,48.279,48.1224,48.279,13632.0
2021-02-11 13:15:00,49.35,49.37,49.34,49.35,2600.0,48.279,48.2985,48.2692,48.279,2600.0
2021-02-11 13:20:00,49.36,49.45,49.36,49.45,41586.0,48.2888,48.3768,48.2888,48.3768,41586.0
2021-02-11 13:25:00,49.45,49.45,49.39,49.41,17758.0,48.3768,48.3768,48.3181,48.3377,17758.0
2021-02-11 13:30:00,49.39,49.43,49.38,49.42,9350.0,48.3181,48.3572,48.3083,48.3475,9350.0
2021-02-11 13:35:00,49.42,49.45,49.42,49.45,1310.0,48.3475,48.3768,48.3475,48.3768,1310.0
2021-02-11 13:40:00,49.48,49.48,49.41,49.41,15068.0,48.4062,48.4062,48.3377,48.3377,15068.0
2021-02-11 13:45:00,49.4,49.41,49.37,49.41,5244.0,48.3279,48.3377,48.2985,48.3377,5244.0
2021-02-11 13:50:00,49.41,49.41,49.38,49.38,1782.0,48.3377,48.3377,48.3083,48.3083,1782.0
2021-02-11 13:55:00,49.37,49.37,49.35,49.35,1000.0,48.2985,48.2985,48.279,48.279,1000.0
2021-02-11 14:00:00,49.35,49.35,49.22,49.23,18274.0,48.279,48.279,48.1518,48.1616,18274.0
2021-02-11 14:05:00,49.22,49.27,49.21,49.27,15020.0,48.1518,48.2007,48.142,48.2007,15020.0
2021-02-11 14:10:00,49.25,49.25,49.2,49.22,6102.0,48.1811,48.1811,48.1322,48.1518,6102.0
2021-02-11 14:15:00,49.24,49.31,49.24,49.3,14238.0,48.1714,48.2398,48.1714,48.2301,14238.0
2021-02-11 14:20:00,49.31,49.33,49.18,49.27,25214.0,48.2398,48.2594,48.1127,48.2007,25214.0
2021-02-11 14:25:00,49.28,49.34,49.27,49.34,8132.0,48.2105,48.2692,48.2007,48.2692,8132.0
2021-02-11 14:30:00,49.3,49.34,49.29,49.32,10102.0,48.2301,48.2692,48.2203,48.2496,10102.0
2021-02-11 14:35:00,49.31,49.31,49.24,49.25,10846.0,48.2398,48.2398,48.1714,48.1811,10846.0
2021-02-11 14:40:00,49.24,49.37,49.24,49.37,5402.0,48.1714,48.2985,48.1714,48.2985,5402.0
2021-02-11 14:45:00,49.36,49.38,49.36,49.37,2400.0,48.2888,48.3083,48.2888,48.2985,2400.0
2021-02-11 14:50:00,49.38,49.4,49.35,49.4,7000.0,48.3083,48.3279,48.279,48.3279,7000.0
2021-02-11 14:55:00,49.42,49.43,49.37,49.43,20674.0,48.3475,48.3572,48.2985,48.3572,20674.0
2021-02-11 15:00:00,49.43,49.43,49.39,49.41,11908.0,48.3572,48.3572,48.3181,48.3377,11908.0
2021-02-11 15:05:00,49.43,49.49,49.43,49.49,20158.0,48.3572,48.4159,48.3572,48.4159,20158.0
2021-02-11 15:10:00,49.49,49.59,49.47,49.55,44678.0,48.4159,48.5138,48.3964,48.4746,44678.0
2021-02-11 15:15:00,49.55,49.55,49.49,49.53,15404.0,48.4746,48.4746,48.4159,48.4551,15404.0
2021-02-11 15:20:00,49.53,49.6,49.52,49.54,29988.0,48.4551,48.5236,48.4453,48.4649,29988.0
2021-02-11 15:25:00,49.55,49.57,49.51,49.52,7040.0,48.4746,48.4942,48.4355,48.4453,7040.0
2021-02-11 15:30:00,49.54,49.54,49.49,49.54,11680.0,48.4649,48.4649,48.4159,48.4649,11680.0
2021-02-11 15:35:00,49.54,49.54,49.48,49.48,9700.0,48.4649,48.4649,48.4062,48.4062,9700.0
2021-02-11 15:40:00,49.49,49.59,49.46,49.5,59210.0,48.4159,48.5138,48.3866,48.4257,59210.0
2021-02-11 15:45:00,49.49,49.63,49.49,49.58,75910.0,48.4159,48.5529,48.4159,48.504,75910.0
2021-02-11 15:50:00,49.59,49.6,49.52,49.6,51050.0,48.5138,48.5236,48.4453,48.5236,51050.0
2021-02-11 15:55:00,49.6,49.73,49.59,49.67,65520.0,48.5236,48.6507,48.5138,48.592,65520.0
2021-02-12 09:30:00,49.43,49.58,49.43,49.54,67236.0,48.3572,48.504,48.3572,48.4649,67236.0
2021-02-12 09:35:00,49.51,49.56,49.48,49.56,40932.0,48.4355,48.4844,48.4062,48.4844,40932.0
2021-02-12 09:40:00,49.59,49.6,49.56,49.59,58358.0,48.5138,48.5236,48.4844,48.5138,58358.0
2021-02-12 09:45:00,49.6,49.63,49.58,49.62,37220.0,48.5236,48.5529,48.504,48.5431,37220.0
2021-02-12 09:50:00,49.61,49.63,49.56,49.57,51850.0,48.5333,48.5529,48.4844,48.4942,51850.0
2021-02-12 09:55:00,49.58,49.6,49.56,49.57,14040.0,48.504,48.5236,48.4844,48.4942,14040.0
2021-02-12 10:00:00,49.56,49.64,49.56,49.6,36210.0,48.4844,48.5627,48.4844,48.5236,36210.0
2021-02-12 10:05:00,49.62,49.65,49.62,49.64,27984.0,48.5431,48.5725,48.5431,48.5627,27984.0
2021-02-12 10:10:00,49.62,49.67,49.62,49.66,27802.0,48.5431,48.592,48.5431,48.5822,27802.0
2021-02-12 10:15:00,49.66,49.67,49.56,49.58,37456.0,48.5822,48.592,48.4844,48.504,37456.0
2021-02-12 10:20:00,49.59,49.64,49.58,49.64,2800.0,48.5138,48.5627,48.504,48.5627,2800.0
2021-02-12 10:25:00,49.65,49.65,49.62,49.62,5200.0,48.5725,48.5725,48.5431,48.5431,5200.0
2021-02-12 10:30:00,49.6,49.6,49.49,49.56,32000.0,48.5236,48.5236,48.4159,48.4844,32000.0
2021-02-12 10:35:00,49.58,49.8,49.58,49.79,43746.0,48.504,48.7192,48.504,48.7094,43746.0
2021-02-12 10:40:00,49.77,49.85,49.77,49.85,20984.0,48.6899,48.7681,48.6899,48.7681,20984.0
2021-02-12 10:45:00,49.85,49.85,49.81,49.83,22868.0,48.7681,48.7681,48.729,48.7486,22868.0
2021-02-12 10:50:00,49.83,49.85,49.82,49.83,19052.0,48.7486,48.7681,48.7388,48.7486,19052.0
2021-02-12 10:55:00,49.8,49.81,49.78,49.8,18652.0,48.7192,48.729,48.6996,48.7192,18652.0
2021-02-12 11:00:00,49.81,49.83,49.8,49.8,2780.0,48.729,48.7486,48.7192,48.7192,2780.0
2021-02-12 11:05:00,49.79,49.79,49.75,49.77,6500.0,48.7094,48.7094,48.6703,48.6899,6500.0
2021-02-12 11:10:00,49.76,49.84,49.76,49.82,7900.0,48.6801,48.7583,48.6801,48.7388,7900.0
2021-02-12 11:15:00,49.82,49.85,49.81,49.83,16760.0,48.7388,48.7681,48.729,48.7486,16760.0
2021-02-12 11:20:00,49.82,49.84,49.79,49.83,5606.0,48.7388,48.7583,48.7094,48.7486,5606.0
2021-02-12 11:25:00,49.8,49.83,49.79,49.82,4150.0,48.7192,48.7486,48.7094,48.7388,4150.0
2021-02-12 11:30:00,49.83,49.88,49.82,49.87,8842.0,48.7486,48.7975,48.7388,48.7877,8842.0
2021-02-12 11:35:00,49.87,49.88,49.79,49.8,31702.0,48.7877,48.7975,48.7094,48.7192,31702.0
2021-02-12 11:40:00,49.81,49.82,49.8,49.8,3476.0,48.729,48.7388,48.7192,48.7192,3476.0
2021-02-12 11:45:00,49.83,49.85,49.82,49.85,6210.0,48.7486,48.7681,48.7388,48.7681,6210.0
2021-02-12 11:50:00,49.83,49.85,49.8,49.82,3264.0,48.7486,48.7681,48.7192,48.7388,3264.0
2021-02-12 11:55:00,49.84,49.84,49.83,49.83,5532.0,48.7583,48.7583,48.7486,48.7486,5532.0
2021-02-12 12:00:00,49.83,49.89,49.83,49.88,8670.0,48.7486,48.8073,48.7486,48.7975,8670.0
2021-02-12 12:05:00,49.88,49.88,49.86,49.88,5674.0,48.7975,48.7975,48.7779,48.7975,5674.0
2021-02-12 12:10:00,49.87,49.87,49.85,49.86,3000.0,48.7877,48.7877,48.7681,48.7779,3000.0
2021-02-12 12:15:00,49.86,49.86,49.84,49.84,8588.0,48.7779,48.7779,48.7583,48.7583,8588.0
2021-02-12 12:20:00,49.81,49.82,49.8,49.82,12824.0,48.729,48.7388,48.7192,48.7388,12824.0
2021-02-12 12:25:00,49.81,49.82,49.8,49.8,4800.0,48.729,48.7388,48.7192,48.7192,4800.0
2021-02-12 12:30:00,49.78,49.78,49.75,49.77,16934.0,48.6996,48.6996,48.6703,48.6899,16934.0
2021-02-12 12:35:00,49.77,49.77,49.73,49.76,8250.0,48.6899,48.6899,48.6507,48.6801,8250.0
2021-02-12 12:40:00,49.75,49.77,49.72,49.77,11762.0,48.6703,48.6899,48.6409,48.6899,11762.0
2021-02-12 12:45:00,49.78,49.8,49.78,49.79,14102.0,48.6996,48.7192,48.6996,48.7094,14102.0
2021-02-12 12:50:00,49.79,49.8,49.79,49.79,3598.0,48.7094,48.7192,48.7094,48.7094,3598.0
2021-02-12 12:55:00,49.77,49.79,49.77,49.79,508.0,48.6899,48.7094,48.6899,48.7094,508.0
2021-02-12 13:00:00,49.78,49.79,49.78,49.79,1738.0,48.6996,48.7094,48.6996,48.7094,1738.0
2021-02-12 13:05:00,49.8,49.8,49.77,49.77,11632.0,48.7192,48.7192,48.6899,48.6899,11632.0
2021-02-12 13:10:00,49.77,49.77,49.74,49.74,5952.0,48.6899,48.6899,48.6605,48.6605,5952.0
2021-02-12 13:15:00,49.76,49.77,49.65,49.68,52598.0,48.6801,48.6899,48.5725,48.6018,52598.0
2021-02-12 13:20:00,49.67,49.71,49.62,49.69,16666.0,48.592,48.6312,48.5431,48.6116,16666.0
2021-02-12 13:25:00,49.7,49.72,49.7,49.72,3184.0,48.6214,48.6409,48.6214,48.6409,3184.0
2021-02-12 13:30:00,49.72,49.77,49.72,49.77,4610.0,48.6409,48.6899,48.6409,48.6899,4610.0
2021-02-12 13:35:00,49.77,49.79,49.77,49.77,4528.0,48.6899,48.7094,48.6899,48.6899,4528.0
2021-02-12 13:40:00,49.76,49.77,49.74,49.75,4148.0,48.6801,48.6899,48.6605,48.6703,4148.0
2021-02-12 13:45:00,49.73,49.74,49.73,49.74,1400.0,48.6507,48.6605,48.6507,48.6605,1400.0
2021-02-12 13:50:00,49.74,49.74,49.71,49.72,6600.0,48.6605,48.6605,48.6312,48.6409,6600.0
2021-02-12 13:55:00,49.7,49.71,49.65,49.7,78820.0,48.6214,48.6312,48.5725,48.6214,78820.0
2021-02-12 14:00:00,49.69,49.7,49.65,49.66,20000.0,48.6116,48.6214,48.5725,48.5822,20000.0
2021-02-12 14:05:00,49.64,49.67,49.63,49.66,87630.0,48.5627,48.592,48.5529,48.5822,87630.0
2021-02-12 14:10:00,49.69,49.7,49.64,49.66,11344.0,48.6116,48.6214,48.5627,48.5822,11344.0
2021-02-12 14:15:00,49.65,49.69,49.63,49.69,7490.0,48.5725,48.6116,48.5529,48.6116,7490.0
2021-02-12 14:20:00,49.7,49.71,49.68,49.68,3652.0,48.6214,48.6312,48.6018,48.6018,3652.0
2021-02-12 14:25:00,49.68,49.71,49.68,49.71,8256.0,48.6018,48.6312,48.6018,48.6312,8256.0
2021-02-12 14:30:00,49.7,49.71,49.69,49.71,17242.0,48.6214,48.6312,48.6116,48.6312,17242.0
2021-02-12 14:35:00,49.7,49.71,49.67,49.68,23946.0,48.6214,48.6312,48.592,48.6018,23946.0
2021-02-12 14:40:00,49.65,49.7,49.65,49.7,3948.0,48.5725,48.6214,48.5725,48.6214,3948.0
2021-02-12 14:45:00,49.7,49.77,49.7,49.77,6222.0,48.6214,48.6899,48.6214,48.6899,6222.0
2021-02-12 14:50:00,49.76,49.77,49.74,49.77,17684.0,48.6801,48.6899,48.6605,48.6899,17684.0
2021-02-12 14:55:00,49.76,49.77,49.76,49.76,3604.0,48.6801,48.6899,48.6801,48.6801,3604.0
2021-02-12 15:00:00,49.76,49.77,49.74,49.76,4818.0,48.6801,48.6899,48.6605,48.6801,4818.0
2021-02-12 15:05:00,49.77,49.81,49.77,49.78,13158.0,48.6899,48.729,48.6899,48.6996,13158.0
2021-02-12 15:10:00,49.77,49.8,49.77,49.8,9986.0,48.6899,48.7192,48.6899,48.7192,9986.0
2021-02-12 15:15:00,49.81,49.82,49.79,49.79,8896.0,48.729,48.7388,48.7094,48.7094,8896.0
2021-02-12 15:20:00,49.8,49.83,49.79,49.83,9500.0,48.7192,48.7486,48.7094,48.7486,9500.0
2021-02-12 15:25:00,49.82,49.84,49.81,49.84,21862.0,48.7388,48.7583,48.729,48.7583,21862.0
2021-02-12 15:30:00,49.83,49.87,49.83,49.87,65550.0,48.7486,48.7877,48.7486,48.7877,65550.0
2021-02-12 15:35:00,49.87,49.97,49.87,49.97,117368.0,48.7877,48.8855,48.7877,48.8855,117368.0
2021-02-12 15:40:00,49.97,49.99,49.96,49.97,33042.0,48.8855,48.9051,48.8757,48.8855,33042.0
2021-02-12 15:45:00,49.95,50.02,49.95,50.02,90986.0,48.866,48.9344,48.866,48.9344,90986.0
2021-02-12 15:50:00,50.02,50.18,50.02,50.15,147544.0,48.9344,49.091,48.9344,49.0616,147544.0
2021-02-12 15:55:00,50.15,50.22,50.11,50.17,125662.0,49.0616,49.1301,49.0225,49.0812,125662.0
2021-02-16 09:30:00,50.49,50.52,50.4,50.48,168846.0,49.3942,49.4236,49.3062,49.3845,168846.0
2021-02-16 09:35:00,50.46,50.48,50.33,50.42,72294.0,49.3649,49.3845,49.2377,49.3258,72294.0
2021-02-16 09:40:00,50.37,50.52,50.32,50.52,91250.0,49.2768,49.4236,49.2279,49.4236,91250.0
2021-02-16 09:45:00,50.51,50.54,50.48,50.5,38348.0,49.4138,49.4432,49.3845,49.404,38348.0
2021-02-16 09:50:00,50.49,50.52,50.43,50.51,14062.0,49.3942,49.4236,49.3355,49.4138,14062.0
2021-02-16 09:55:00,50.51,50.51,50.43,50.46,17810.0,49.4138,49.4138,49.3355,49.3649,17810.0
2021-02-16 10:00:00,50.43,50.49,50.38,50.43,25566.0,49.3355,49.3942,49.2866,49.3355,25566.0
2021-02-16 10:05:00,50.43,50.45,50.38,50.44,26468.0,49.3355,49.3551,49.2866,49.3453,26468.0
2021-02-16 10:10:00,50.41,50.43,50.24,50.25,28948.0,49.316,49.3355,49.1497,49.1594,28948.0
2021-02-16 10:15:00,50.29,50.36,50.2,50.35,39854.0,49.1986,49.2671,49.1105,49.2573,39854.0
2021-02-16 10:20:00,50.35,50.4,50.35,50.38,13400.0,49.2573,49.3062,49.2573,49.2866,13400.0
2021-02-16 10:25:00,50.39,50.51,50.38,50.51,21964.0,49.2964,49.4138,49.2866,49.4138,21964.0
2021-02-16 10:30:00,50.51,50.54,50.49,50.52,36832.0,49.4138,49.4432,49.3942,49.4236,36832.0
2021-02-16 10:35:00,50.51,50.54,50.5,50.52,11200.0,49.4138,49.4432,49.404,49.4236,11200.0
2021-02-16 10:40:00,50.51,50.51,50.46,50.46,8600.0,49.4138,49.4138,49.3649,49.3649,8600.0
2021-02-16 10:45:00,50.48,50.49,50.24,50.26,111442.0,49.3845,49.3942,49.1497,49.1692,111442.0
2021-02-16 10:50:00,50.28,50.32,50.1,50.12,50658.0,49.1888,49.2279,49.0127,49.0323,50658.0
2021-02-16 10:55:00,50.13,50.31,50.12,50.28,15520.0,49.042,49.2181,49.0323,49.1888,15520.0
2021-02-16 11:00:00,50.27,50.33,50.26,50.33,17400.0,49.179,49.2377,49.1692,49.2377,17400.0
2021-02-16 11:05:00,50.31,50.31,50.18,50.18,9638.0,49.2181,49.2181,49.091,49.091,9638.0
2021-02-16 11:10:00,50.22,50.27,50.21,50.24,25828.0,49.1301,49.179,49.1203,49.1497,25828.0
2021-02-16 11:15:00,50.22,50.24,50.17,50.24,12798.0,49.1301,49.1497,49.0812,49.1497,12798.0
2021-02-16 11:20:00,50.23,50.26,50.14,50.15,13124.0,49.1399,49.1692,49.0518,49.0616,13124.0
2021-02-16 11:25:00,50.13,50.17,50.09,50.13,27960.0,49.042,49.0812,49.0029,49.042,27960.0
2021-02-16 11:30:00,50.09,50.16,50.02,50.16,45656.0,49.0029,49.0714,48.9344,49.0714,45656.0
2021-02-16 11:35:00,50.17,50.22,50.15,50.2,24866.0,49.0812,49.1301,49.0616,49.1105,24866.0
2021-02-16 11:40:00,50.19,50.22,50.17,50.18,9978.0,49.1007,49.1301,49.0812,49.091,9978.0
2021-02-16 11:45:00,50.14,50.15,50.06,50.06,16942.0,49.0518,49.0616,48.9736,48.9736,16942.0
2021-02-16 11:50:00,50.05,50.09,49.97,50.07,39582.0,48.9638,49.0029,48.8855,48.9834,39582.0
2021-02-16 11:55:00,50.07,50.08,49.99,50.0,13588.0,48.9834,48.9931,48.9051,48.9149,13588.0
2021-02-16 12:00:00,49.98,50.13,49.95,50.08,16826.0,48.8953,49.042,48.866,48.9931,16826.0
2021-02-16 12:05:00,50.06,50.06,49.88,49.88,13330.0,48.9736,48.9736,48.7975,48.7975,13330.0
2021-02-16 12:10:00,49.87,50.11,49.87,50.1,15476.0,48.7877,49.0225,48.7877,49.0127,15476.0
2021-02-16 12:15:00,50.08,50.11,50.05,50.07,8028.0,48.9931,49.0225,48.9638,48.9834,8028.0
2021-02-16 12:20:00,50.07,50.18,50.07,50.17,9650.0,48.9834,49.091,48.9834,49.0812,9650.0
2021-02-16 12:25:00,50.16,50.2,50.16,50.19,2800.0,49.0714,49.1105,49.0714,49.1007,2800.0
2021-02-16 12:30:00,50.2,50.21,50.17,50.18,7380.0,49.1105,49.1203,49.0812,49.091,7380.0
2021-02-16 12:35:00,50.16,50.22,50.12,50.12,19408.0,49.0714,49.1301,49.0323,49.0323,19408.0
2021-02-16 12:40:00,50.12,50.17,50.12,50.14,7646.0,49.0323,49.0812,49.0323,49.0518,7646.0
2021-02-16 12:45:00,50.12,50.16,50.12,50.13,3200.0,49.0323,49.0714,49.0323,49.042,3200.0
2021-02-16 12:50:00,50.11,50.19,50.11,50.18,5200.0,49.0225,49.1007,49.0225,49.091,5200.0
2021-02-16 12:55:00,50.19,50.21,50.19,50.21,6458.0,49.1007,49.1203,49.1007,49.1203,6458.0
2021-02-16 13:00:00,50.2,50.27,50.19,50.25,10270.0,49.1105,49.179,49.1007,49.1594,10270.0
2021-02-16 13:05:00,50.24,50.26,50.21,50.22,17844.0,49.1497,49.1692,49.1203,49.1301,17844.0
2021-02-16 13:10:00,50.21,50.24,50.21,50.21,31782.0,49.1203,49.1497,49.1203,49.1203,31782.0
2021-02-16 13:15:00,50.21,50.24,50.17,50.18,8840.0,49.1203,49.1497,49.0812,49.091,8840.0
2021-02-16 13:20:00,50.17,50.22,50.17,50.22,3000.0,49.0812,49.1301,49.0812,49.1301,3000.0
2021-02-16 13:25:00,50.24,50.24,50.19,50.22,6600.0,49.1497,49.1497,49.1007,49.1301,6600.0
2021-02-16 13:30:00,50.21,50.26,50.21,50.25,6020.0,49.1203,49.1692,49.1203,49.1594,6020.0
2021-02-16 13:35:00,50.28,50.29,50.21,50.21,11992.0,49.1888,49.1986,49.1203,49.1203,11992.0
2021-02-16 13:40:00,50.21,50.21,50.14,50.19,4942.0,49.1203,49.1203,49.0518,49.1007,4942.0
2021-02-16 13:45:00,50.19,50.2,50.16,50.2,11630.0,49.1007,49.1105,49.0714,49.1105,11630.0
2021-02-16 13:50:00,50.2,50.2,50.13,50.13,1464.0,49.1105,49.1105,49.042,49.042,1464.0
2021-02-16 13:55:00,50.14,50.14,50.1,50.13,5264.0,49.0518,49.0518,49.0127,49.042,5264.0
2021-02-16 14:00:00,50.12,50.17,50.12,50.15,6200.0,49.0323,49.0812,49.0323,49.0616,6200.0
2021-02-16 14:05:00,50.18,50.19,50.18,50.19,800.0,49.091,49.1007,49.091,49.1007,800.0
2021-02-16 14:10:00,50.17,50.19,50.13,50.19,358364.0,49.0812,49.1007,49.042,49.1007,358364.0
2021-02-16 14:15:00,50.18,50.23,50.17,50.23,6728.0,49.091,49.1399,49.0812,49.1399,6728.0
2021-02-16 14:20:00,50.24,50.25,50.23,50.25,11300.0,49.1497,49.1594,49.1399,49.1594,11300.0
2021-02-16 14:25:00,50.24,50.29,50.23,50.29,4100.0,49.1497,49.1986,49.1399,49.1986,4100.0
2021-02-16 14:30:00,50.29,50.32,50.27,50.3,24900.0,49.1986,49.2279,49.179,49.2084,24900.0
2021-02-16 14:35:00,50.31,50.31,50.23,50.23,9834.0,49.2181,49.2181,49.1399,49.1399,9834.0
2021-02-16 14:40:00,50.26,50.26,50.23,50.24,6500.0,49.1692,49.1692,49.1399,49.1497,6500.0
2021-02-16 14:45:00,50.25,50.25,50.18,50.22,9598.0,49.1594,49.1594,49.091,49.1301,9598.0
2021-02-16 14:50:00,50.21,50.21,50.12,50.13,16898.0,49.1203,49.1203,49.0323,49.042,16898.0
2021-02-16 14:55:00,50.14,50.2,50.14,50.2,3664.0,49.0518,49.1105,49.0518,49.1105,3664.0
2021-02-16 15:00:00,50.19,50.2,50.1,50.19,109138.0,49.1007,49.1105,49.0127,49.1007,109138.0
2021-02-16 15:05:00,50.19,50.24,50.18,50.21,11110.0,49.1007,49.1497,49.091,49.1203,11110.0
2021-02-16 15:10:00,50.21,50.21,50.14,50.17,13648.0,49.1203,49.1203,49.0518,49.0812,13648.0
2021-02-16 15:15:00,50.17,50.23,50.12,50.12,22072.0,49.0812,49.1399,49.0323,49.0323,22072.0
2021-02-16 15:20:00,50.13,50.19,50.13,50.17,8008.0,49.042,49.1007,49.042,49.0812,8008.0
2021-02-16 15:25:00,50.16,50.21,50.16,50.17,3698.0,49.0714,49.1203,49.0714,49.0812,3698.0
2021-02-16 15:30:00,50.15,50.19,50.12,50.19,9626.0,49.0616,49.1007,49.0323,49.1007,9626.0
2021-02-16 15:35:00,50.2,50.22,50.07,50.08,21236.0,49.1105,49.1301,48.9834,48.9931,21236.0
2021-02-16 15:40:00,50.1,50.18,50.07,50.14,20668.0,49.0127,49.091,48.9834,49.0518,20668.0
2021-02-16 15:45:00,50.15,50.17,50.1,50.1,29124.0,49.0616,49.0812,49.0127,49.0127,29124.0
2021-02-16 15:50:00,50.13,50.13,49.99,50.13,124976.0,49.042,49.042,48.9051,49.042,124976.0
2021-02-16 15:55:00,50.13,50.15,50.06,50.08,146436.0,49.042,49.0616,48.9736,48.9931,146436.0
2021-02-17 09:30:00,49.57,49.63,49.42,49.51,178532.0,48.4942,48.5529,48.3475,48.4355,178532.0
2021-02-17 09:35:00,49.51,49.61,49.3,49.49,120932.0,48.4355,48.5333,48.2301,48.4159,120932.0
2021-02-17 09:40:00,49.49,49.67,49.46,49.61,43798.0,48.4159,48.592,48.3866,48.5333,43798.0
2021-02-17 09:45:00,49.6,49.74,49.55,49.73,45400.0,48.5236,48.6605,48.4746,48.6507,45400.0
2021-02-17 09:50:00,49.73,49.88,49.73,49.83,99932.0,48.6507,48.7975,48.6507,48.7486,99932.0
2021-02-17 09:55:00,49.83,49.87,49.74,49.74,14476.0,48.7486,48.7877,48.6605,48.6605,14476.0
2021-02-17 10:00:00,49.74,49.85,49.73,49.73,29864.0,48.6605,48.7681,48.6507,48.6507,29864.0
2021-02-17 10:05:00,49.72,49.87,49.68,49.87,54436.0,48.6409,48.7877,48.6018,48.7877,54436.0
2021-02-17 10:10:00,49.87,49.9,49.68,49.73,39806.0,48.7877,48.817,48.6018,48.6507,39806.0
2021-02-17 10:15:00,49.71,49.74,49.65,49.71,32170.0,48.6312,48.6605,48.5725,48.6312,32170.0
2021-02-17 10:20:00,49.71,49.77,49.55,49.56,58426.0,48.6312,48.6899,48.4746,48.4844,58426.0
2021-02-17 10:25:00,49.55,49.62,49.53,49.6,16796.0,48.4746,48.5431,48.4551,48.5236,16796.0
2021-02-17 10:30:00,49.58,49.63,49.49,49.57,35512.0,48.504,48.5529,48.4159,48.4942,35512.0
2021-02-17 10:35:00,49.57,49.7,49.57,49.63,38996.0,48.4942,48.6214,48.4942,48.5529,38996.0
2021-02-17 10:40:00,49.62,49.71,49.54,49.59,95578.0,48.5431,48.6312,48.4649,48.5138,95578.0
2021-02-17 10:45:00,49.6,49.78,49.52,49.77,49876.0,48.5236,48.6996,48.4453,48.6899,49876.0
2021-02-17 10:50:00,49.77,49.79,49.72,49.73,15702.0,48.6899,48.7094,48.6409,48.6507,15702.0
2021-02-17 10:55:00,49.75,49.82,49.75,49.79,26522.0,48.6703,48.7388,48.6703,48.7094,26522.0
2021-02-17 11:00:00,49.77,49.79,49.62,49.62,26584.0,48.6899,48.7094,48.5431,48.5431,26584.0
2021-02-17 11:05:00,49.6,49.66,49.54,49.62,20358.0,48.5236,48.5822,48.4649,48.5431,20358.0
2021-02-17 11:10:00,49.6,49.6,49.5,49.52,24868.0,48.5236,48.5236,48.4257,48.4453,24868.0
2021-02-17 11:15:00,49.49,49.49,49.38,49.38,62084.0,48.4159,48.4159,48.3083,48.3083,62084.0
2021-02-17 11:20:00,49.38,49.51,49.37,49.45,33122.0,48.3083,48.4355,48.2985,48.3768,33122.0
2021-02-17 11:25:00,49.45,49.56,49.42,49.5,19024.0,48.3768,48.4844,48.3475,48.4257,19024.0
2021-02-17 11:30:00,49.52,49.56,49.35,49.44,16364.0,48.4453,48.4844,48.279,48.367,16364.0
2021-02-17 11:35:00,49.45,49.47,49.36,49.36,36242.0,48.3768,48.3964,48.2888,48.2888,36242.0
2021-02-17 11:40:00,49.37,49.52,49.34,49.44,61468.0,48.2985,48.4453,48.2692,48.367,61468.0
2021-02-17 11:45:00,49.46,49.56,49.4,49.54,7750.0,48.3866,48.4844,48.3279,48.4649,7750.0
2021-02-17 11:50:00,49.53,49.59,49.5,49.59,23326.0,48.4551,48.5138,48.4257,48.5138,23326.0
2021-02-17 11:55:00,49.58,49.63,49.55,49.61,13080.0,48.504,48.5529,48.4746,48.5333,13080.0
2021-02-17 12:00:00,49.62,49.65,49.6,49.65,14114.0,48.5431,48.5725,48.5236,48.5725,14114.0
2021-02-17 12:05:00,49.66,49.66,49.59,49.63,10828.0,48.5822,48.5822,48.5138,48.5529,10828.0
2021-02-17 12:10:00,49.65,49.65,49.59,49.59,6814.0,48.5725,48.5725,48.5138,48.5138,6814.0
2021-02-17 12:15:00,49.6,49.65,49.58,49.6,11900.0,48.5236,48.5725,48.504,48.5236,11900.0
2021-02-17 12:20:00,49.6,49.63,49.6,49.63,6496.0,48.5236,48.5529,48.5236,48.5529,6496.0
2021-02-17 12:25:00,49.63,49.7,49.63,49.69,12500.0,48.5529,48.6214,48.5529,48.6116,12500.0
2021-02-17 12:30:00,49.73,49.74,49.68,49.72,43278.0,48.6507,48.6605,48.6018,48.6409,43278.0
2021-02-17 12:35:00,49.73,49.73,49.71,49.72,2264.0,48.6507,48.6507,48.6312,48.6409,2264.0
2021-02-17 12:40:00,49.73,49.77,49.71,49.76,9860.0,48.6507,48.6899,48.6312,48.6801,9860.0
2021-02-17 12:45:00,49.76,49.81,49.74,49.8,27188.0,48.6801,48.729,48.6605,48.7192,27188.0
2021-02-17 12:50:00,49.8,49.8,49.74,49.74,12316.0,48.7192,48.7192,48.6605,48.6605,12316.0
2021-02-17 12:55:00,49.74,49.77,49.73,49.74,12400.0,48.6605,48.6899,48.6507,48.6605,12400.0
2021-02-17 13:00:00,49.73,49.79,49.71,49.77,21564.0,48.6507,48.7094,48.6312,48.6899,21564.0
2021-02-17 13:05:00,49.77,49.87,49.77,49.85,25678.0,48.6899,48.7877,48.6899,48.7681,25678.0
2021-02-17 13:10:00,49.85,49.85,49.81,49.82,9400.0,48.7681,48.7681,48.729,48.7388,9400.0
2021-02-17 13:15:00,49.83,49.84,49.81,49.82,15800.0,48.7486,48.7583,48.729,48.7388,15800.0
2021-02-17 13:20:00,49.83,49.84,49.81,49.82,6320.0,48.7486,48.7583,48.729,48.7388,6320.0
2021-02-17 13:25:00,49.81,49.88,49.76,49.87,15090.0,48.729,48.7975,48.6801,48.7877,15090.0
2021-02-17 13:30:00,49.86,49.86,49.82,49.85,8704.0,48.7779,48.7779,48.7388,48.7681,8704.0
2021-02-17 13:35:00,49.85,49.85,49.8,49.82,13964.0,48.7681,48.7681,48.7192,48.7388,13964.0
2021-02-17 13:40:00,49.83,49.85,49.82,49.83,8800.0,48.7486,48.7681,48.7388,48.7486,8800.0
2021-02-17 13:45:00,49.82,49.82,49.79,49.79,6600.0,48.7388,48.7388,48.7094,48.7094,6600.0
2021-02-17 13:50:00,49.79,49.85,49.79,49.83,6800.0,48.7094,48.7681,48.7094,48.7486,6800.0
2021-02-17 13:55:00,49.84,49.85,49.77,49.78,11114.0,48.7583,48.7681,48.6899,48.6996,11114.0
2021-02-17 14:00:00,49.8,49.96,49.8,49.94,18452.0,48.7192,48.8757,48.7192,48.8562,18452.0
2021-02-17 14:05:00,49.94,50.02,49.92,49.98,33514.0,48.8562,48.9344,48.8366,48.8953,33514.0
2021-02-17 14:10:00,49.99,49.99,49.93,49.94,16854.0,48.9051,48.9051,48.8464,48.8562,16854.0
2021-02-17 14:15:00,49.94,49.96,49.9,49.93,10280.0,48.8562,48.8757,48.817,48.8464,10280.0
2021-02-17 14:20:00,49.93,49.94,49.85,49.87,25940.0,48.8464,48.8562,48.7681,48.7877,25940.0
2021-02-17 14:25:00,49.87,49.87,49.81,49.82,6640.0,48.7877,48.7877,48.729,48.7388,6640.0
2021-02-17 14:30:00,49.81,49.85,49.8,49.84,8140.0,48.729,48.7681,48.7192,48.7583,8140.0
2021-02-17 14:35:00,49.85,49.88,49.83,49.88,8664.0,48.7681,48.7975,48.7486,48.7975,8664.0
2021-02-17 14:40:00,49.88,49.9,49.85,49.9,6200.0,48.7975,48.817,48.7681,48.817,6200.0
2021-02-17 14:45:00,49.9,49.94,49.89,49.92,17390.0,48.817,48.8562,48.8073,48.8366,17390.0
2021-02-17 14:50:00,49.92,49.93,49.89,49.92,24476.0,48.8366,48.8464,48.8073,48.8366,24476.0
2021-02-17 14:55:00,49.92,49.97,49.92,49.95,19140.0,48.8366,48.8855,48.8366,48.866,19140.0
2021-02-17 15:00:00,49.93,49.98,49.93,49.97,8210.0,48.8464,48.8953,48.8464,48.8855,8210.0
2021-02-17 15:05:00,49.99,50.02,49.99,50.02,12348.0,48.9051,48.9344,48.9051,48.9344,12348.0
2021-02-17 15:10:00,50.02,50.02,49.98,49.99,7284.0,48.9344,48.9344,48.8953,48.9051,7284.0
2021-02-17 15:15:00,49.99,50.02,49.98,50.0,5800.0,48.9051,48.9344,48.8953,48.9149,5800.0
2021-02-17 15:20:00,50.01,50.08,50.01,50.05,51022.0,48.9247,48.9931,48.9247,48.9638,51022.0
2021-02-17 15:25:00,50.07,50.07,50.02,50.02,32800.0,48.9834,48.9834,48.9344,48.9344,32800.0
2021-02-17 15:30:00,50.02,50.06,49.99,50.05,20740.0,48.9344,48.9736,48.9051,48.9638,20740.0
2021-02-17 15:35:00,50.05,50.1,50.05,50.08,23566.0,48.9638,49.0127,48.9638,48.9931,23566.0
2021-02-17 15:40:00,50.09,50.11,50.05,50.05,22084.0,49.0029,49.0225,48.9638,48.9638,22084.0
2021-02-17 15:45:00,50.05,50.1,50.04,50.1,15774.0,48.9638,49.0127,48.954,49.0127,15774.0
2021-02-17 15:50:00,50.1,50.15,50.08,50.1,70770.0,49.0127,49.0616,48.9931,49.0127,70770.0
2021-02-17 15:55:00,50.1,50.14,50.06,50.1,170402.0,49.0127,49.0518,48.9736,49.0127,170402.0
2021-02-18 09:30:00,49.35,49.37,49.24,49.35,101842.0,48.279,48.2985,48.1714,48.279,101842.0
2021-02-18 09:35:00,49.35,49.53,49.32,49.33,71150.0,48.279,48.4551,48.2496,48.2594,71150.0
2021-02-18 09:40:00,49.32,49.39,49.19,49.36,82410.0,48.2496,48.3181,48.1224,48.2888,82410.0
2021-02-18 09:45:00,49.33,49.47,49.31,49.42,40966.0,48.2594,48.3964,48.2398,48.3475,40966.0
2021-02-18 09:50:00,49.41,49.42,49.3,49.3,22648.0,48.3377,48.3475,48.2301,48.2301,22648.0
2021-02-18 09:55:00,49.31,49.46,49.27,49.43,33436.0,48.2398,48.3866,48.2007,48.3572,33436.0
2021-02-18 10:00:00,49.42,49.42,49.33,49.33,37372.0,48.3475,48.3475,48.2594,48.2594,37372.0
2021-02-18 10:05:00,49.33,49.34,49.06,49.13,90264.0,48.2594,48.2692,47.9953,48.0638,90264.0
2021-02-18 10:10:00,49.15,49.27,49.13,49.2,53468.0,48.0833,48.2007,48.0638,48.1322,53468.0
2021-02-18 10:15:00,49.18,49.2,49.07,49.08,72740.0,48.1127,48.1322,48.0051,48.0148,72740.0
2021-02-18 10:20:00,49.1,49.13,48.97,48.99,84392.0,48.0344,48.0638,47.9072,47.9268,84392.0
2021-02-18 10:25:00,49.0,49.07,48.93,49.07,94982.0,47.9366,48.0051,47.8681,48.0051,94982.0
2021-02-18 10:30:00,49.07,49.07,48.9,49.01,170712.0,48.0051,48.0051,47.8387,47.9464,170712.0
2021-02-18 10:35:00,49.0,49.19,49.0,49.15,42286.0,47.9366,48.1224,47.9366,48.0833,42286.0
2021-02-18 10:40:00,49.15,49.19,49.1,49.17,36340.0,48.0833,48.1224,48.0344,48.1029,36340.0
2021-02-18 10:45:00,49.16,49.24,49.11,49.21,24392.0,48.0931,48.1714,48.0442,48.142,24392.0
2021-02-18 10:50:00,49.18,49.3,49.17,49.3,18702.0,48.1127,48.2301,48.1029,48.2301,18702.0
2021-02-18 10:55:00,49.3,49.32,49.2,49.21,26094.0,48.2301,48.2496,48.1322,48.142,26094.0
2021-02-18 11:00:00,49.22,49.27,49.15,49.24,13012.0,48.1518,48.2007,48.0833,48.1714,13012.0
2021-02-18 11:05:00,49.23,49.31,49.18,49.2,15182.0,48.1616,48.2398,48.1127,48.1322,15182.0
2021-02-18 11:10:00,49.24,49.28,49.17,49.28,15876.0,48.1714,48.2105,48.1029,48.2105,15876.0
2021-02-18 11:15:00,49.29,49.42,49.29,49.36,67612.0,48.2203,48.3475,48.2203,48.2888,67612.0
2021-02-18 11:20:00,49.37,49.4,49.31,49.31,17194.0,48.2985,48.3279,48.2398,48.2398,17194.0
2021-02-18 11:25:00,49.33,49.35,49.26,49.26,12908.0,48.2594,48.279,48.1909,48.1909,12908.0
2021-02-18 11:30:00,49.26,49.29,49.23,49.25,10938.0,48.1909,48.2203,48.1616,48.1811,10938.0
2021-02-18 11:35:00,49.25,49.31,49.16,49.17,12266.0,48.1811,48.2398,48.0931,48.1029,12266.0
2021-02-18 11:40:00,49.19,49.21,49.15,49.17,13582.0,48.1224,48.142,48.0833,48.1029,13582.0
2021-02-18 11:45:00,49.17,49.18,49.14,49.16,19362.0,48.1029,48.1127,48.0735,48.0931,19362.0
2021-02-18 11:50:00,49.16,49.21,49.15,49.21,6266.0,48.0931,48.142,48.0833,48.142,6266.0
2021-02-18 11:55:00,49.19,49.21,49.13,49.19,4748.0,48.1224,48.142,48.0638,48.1224,4748.0
2021-02-18 12:00:00,49.18,49.18,49.07,49.08,31912.0,48.1127,48.1127,48.0051,48.0148,31912.0
2021-02-18 12:05:00,49.07,49.09,49.01,49.08,25384.0,48.0051,48.0246,47.9464,48.0148,25384.0
2021-02-18 12:10:00,49.08,49.17,49.04,49.13,36964.0,48.0148,48.1029,47.9757,48.0638,36964.0
2021-02-18 12:15:00,49.12,49.2,49.1,49.19,28528.0,48.054,48.1322,48.0344,48.1224,28528.0
2021-02-18 12:20:00,49.19,49.25,49.19,49.24,18070.0,48.1224,48.1811,48.1224,48.1714,18070.0
2021-02-18 12:25:00,49.24,49.25,49.22,49.24,2200.0,48.1714,48.1811,48.1518,48.1714,2200.0
2021-02-18 12:30:00,49.27,49.27,49.2,49.23,6148.0,48.2007,48.2007,48.1322,48.1616,6148.0
2021-02-18 12:35:00,49.23,49.25,49.22,49.25,21248.0,48.1616,48.1811,48.1518,48.1811,21248.0
2021-02-18 12:40:00,49.24,49.28,49.24,49.25,6860.0,48.1714,48.2105,48.1714,48.1811,6860.0
2021-02-18 12:45:00,49.26,49.32,49.26,49.3,9808.0,48.1909,48.2496,48.1909,48.2301,9808.0
2021-02-18 12:50:00,49.27,49.27,49.21,49.21,16812.0,48.2007,48.2007,48.142,48.142,16812.0
2021-02-18 12:55:00,49.23,49.29,49.22,49.27,1592.0,48.1616,48.2203,48.1518,48.2007,1592.0
2021-02-18 13:00:00,49.26,49.26,49.17,49.22,16170.0,48.1909,48.1909,48.1029,48.1518,16170.0
2021-02-18 13:05:00,49.21,49.24,49.2,49.23,10466.0,48.142,48.1714,48.1322,48.1616,10466.0
2021-02-18 13:10:00,49.23,49.23,49.19,49.19,9856.0,48.1616,48.1616,48.1224,48.1224,9856.0
2021-02-18 13:15:00,49.25,49.35,49.25,49.34,14146.0,48.1811,48.279,48.1811,48.2692,14146.0
2021-02-18 13:20:00,49.34,49.51,49.34,49.49,132336.0,48.2692,48.4355,48.2692,48.4159,132336.0
2021-02-18 13:25:00,49.52,49.58,49.48,49.54,24498.0,48.4453,48.504,48.4062,48.4649,24498.0
2021-02-18 13:30:00,49.55,49.59,49.54,49.58,32360.0,48.4746,48.5138,48.4649,48.504,32360.0
2021-02-18 13:35:00,49.58,49.59,49.52,49.54,9970.0,48.504,48.5138,48.4453,48.4649,9970.0
2021-02-18 13:40:00,49.54,49.54,49.52,49.53,14192.0,48.4649,48.4649,48.4453,48.4551,14192.0
2021-02-18 13:45:00,49.55,49.56,49.53,49.55,6592.0,48.4746,48.4844,48.4551,48.4746,6592.0
2021-02-18 13:50:00,49.55,49.6,49.54,49.55,6998.0,48.4746,48.5236,48.4649,48.4746,6998.0
2021-02-18 13:55:00,49.54,49.58,49.54,49.55,8040.0,48.4649,48.504,48.4649,48.4746,8040.0
2021-02-18 14:00:00,49.54,49.68,49.54,49.67,44046.0,48.4649,48.6018,48.4649,48.592,44046.0
2021-02-18 14:05:00,49.67,49.71,49.64,49.64,38644.0,48.592,48.6312,48.5627,48.5627,38644.0
2021-02-18 14:10:00,49.65,49.65,49.62,49.65,5944.0,48.5725,48.5725,48.5431,48.5725,5944.0
2021-02-18 14:15:00,49.66,49.69,49.62,49.65,8388.0,48.5822,48.6116,48.5431,48.5725,8388.0
2021-02-18 14:20:00,49.63,49.68,49.63,49.67,14582.0,48.5529,48.6018,48.5529,48.592,14582.0
2021-02-18 14:25:00,49.67,49.68,49.65,49.65,10360.0,48.592,48.6018,48.5725,48.5725,10360.0
2021-02-18 14:30:00,49.68,49.7,49.67,49.69,5660.0,48.6018,48.6214,48.592,48.6116,5660.0
2021-02-18 14:35:00,49.7,49.72,49.68,49.72,10538.0,48.6214,48.6409,48.6018,48.6409,10538.0
2021-02-18 14:40:00,49.71,49.71,49.65,49.66,7296.0,48.6312,48.6312,48.5725,48.5822,7296.0
2021-02-18 14:45:00,49.66,49.69,49.65,49.66,13896.0,48.5822,48.6116,48.5725,48.5822,13896.0
2021-02-18 14:50:00,49.66,49.66,49.6,49.61,7596.0,48.5822,48.5822,48.5236,48.5333,7596.0
2021-02-18 14:55:00,49.63,49.76,49.62,49.76,28970.0,48.5529,48.6801,48.5431,48.6801,28970.0
2021-02-18 15:00:00,49.71,49.77,49.7,49.76,12624.0,48.6312,48.6899,48.6214,48.6801,12624.0
2021-02-18 15:05:00,49.75,49.82,49.75,49.82,9696.0,48.6703,48.7388,48.6703,48.7388,9696.0
2021-02-18 15:10:00,49.81,49.82,49.79,49.81,9334.0,48.729,48.7388,48.7094,48.729,9334.0
2021-02-18 15:15:00,49.81,49.83,49.77,49.77,12432.0,48.729,48.7486,48.6899,48.6899,12432.0
2021-02-18 15:20:00,49.77,49.77,49.72,49.73,22960.0,48.6899,48.6899,48.6409,48.6507,22960.0
2021-02-18 15:25:00,49.75,49.8,49.75,49.77,9592.0,48.6703,48.7192,48.6703,48.6899,9592.0
2021-02-18 15:30:00,49.8,49.84,49.77,49.77,64414.0,48.7192,48.7583,48.6899,48.6899,64414.0
2021-02-18 15:35:00,49.8,49.85,49.78,49.79,18914.0,48.7192,48.7681,48.6996,48.7094,18914.0
2021-02-18 15:40:00,49.79,49.8,49.77,49.79,8300.0,48.7094,48.7192,48.6899,48.7094,8300.0
2021-02-18 15:45:00,49.81,49.84,49.7,49.71,44338.0,48.729,48.7583,48.6214,48.6312,44338.0
2021-02-18 15:50:00,49.71,49.76,49.64,49.68,106982.0,48.6312,48.6801,48.5627,48.6018,106982.0
2021-02-18 15:55:00,49.67,49.69,49.58,49.67,118852.0,48.592,48.6116,48.504,48.592,118852.0
2021-02-19 09:30:00,49.98,50.03,49.88,49.92,208146.0,48.8953,48.9442,48.7975,48.8366,208146.0
2021-02-19 09:35:00,49.89,49.92,49.82,49.88,68466.0,48.8073,48.8366,48.7388,48.7975,68466.0
2021-02-19 09:40:00,49.84,49.88,49.76,49.87,45326.0,48.7583,48.7975,48.6801,48.7877,45326.0
2021-02-19 09:45:00,49.88,49.88,49.74,49.79,34236.0,48.7975,48.7975,48.6605,48.7094,34236.0
2021-02-19 09:50:00,49.77,49.88,49.77,49.86,18156.0,48.6899,48.7975,48.6899,48.7779,18156.0
2021-02-19 09:55:00,49.86,49.99,49.84,49.97,22062.0,48.7779,48.9051,48.7583,48.8855,22062.0
2021-02-19 10:00:00,49.99,49.99,49.9,49.93,33084.0,48.9051,48.9051,48.817,48.8464,33084.0
2021-02-19 10:05:00,49.95,49.97,49.9,49.9,17974.0,48.866,48.8855,48.817,48.817,17974.0
2021-02-19 10:10:00,49.92,49.92,49.82,49.84,28452.0,48.8366,48.8366,48.7388,48.7583,28452.0
2021-02-19 10:15:00,49.86,49.87,49.84,49.85,14968.0,48.7779,48.7877,48.7583,48.7681,14968.0
2021-02-19 10:20:00,49.84,49.95,49.8,49.94,37744.0,48.7583,48.866,48.7192,48.8562,37744.0
2021-02-19 10:25:00,49.94,49.96,49.88,49.91,21024.0,48.8562,48.8757,48.7975,48.8268,21024.0
2021-02-19 10:30:00,49.9,49.92,49.84,49.88,14126.0,48.817,48.8366,48.7583,48.7975,14126.0
2021-02-19 10:35:00,49.88,49.96,49.88,49.95,7912.0,48.7975,48.8757,48.7975,48.866,7912.0
2021-02-19 10:40:00,49.95,50.01,49.91,49.93,36786.0,48.866,48.9247,48.8268,48.8464,36786.0
2021-02-19 10:45:00,49.93,49.94,49.9,49.9,9600.0,48.8464,48.8562,48.817,48.817,9600.0
2021-02-19 10:50:00,49.92,49.93,49.91,49.92,10700.0,48.8366,48.8464,48.8268,48.8366,10700.0
2021-02-19 10:55:00,49.92,49.99,49.91,49.98,15922.0,48.8366,48.9051,48.8268,48.8953,15922.0
2021-02-19 11:00:00,49.97,50.02,49.97,50.02,57990.0,48.8855,48.9344,48.8855,48.9344,57990.0
2021-02-19 11:05:00,50.01,50.06,50.0,50.04,61788.0,48.9247,48.9736,48.9149,48.954,61788.0
2021-02-19 11:10:00,50.04,50.05,49.99,49.99,73292.0,48.954,48.9638,48.9051,48.9051,73292.0
2021-02-19 11:15:00,50.0,50.0,49.94,49.98,11974.0,48.9149,48.9149,48.8562,48.8953,11974.0
2021-02-19 11:20:00,49.99,50.01,49.99,50.01,5260.0,48.9051,48.9247,48.9051,48.9247,5260.0
2021-02-19 11:25:00,50.04,50.05,50.03,50.05,4720.0,48.954,48.9638,48.9442,48.9638,4720.0
2021-02-19 11:30:00,50.05,50.06,50.02,50.02,7964.0,48.9638,48.9736,48.9344,48.9344,7964.0
2021-02-19 11:35:00,50.02,50.05,50.02,50.02,7976.0,48.9344,48.9638,48.9344,48.9344,7976.0
2021-02-19 11:40:00,50.02,50.02,49.98,49.99,5280.0,48.9344,48.9344,48.8953,48.9051,5280.0
2021-02-19 11:45:00,49.99,50.04,49.97,49.97,5652.0,48.9051,48.954,48.8855,48.8855,5652.0
2021-02-19 11:50:00,49.96,49.98,49.95,49.95,2456.0,48.8757,48.8953,48.866,48.866,2456.0
2021-02-19 11:55:00,49.96,49.98,49.9,49.92,13650.0,48.8757,48.8953,48.817,48.8366,13650.0
2021-02-19 12:00:00,49.91,49.92,49.86,49.91,23692.0,48.8268,48.8366,48.7779,48.8268,23692.0
2021-02-19 12:05:00,49.93,49.93,49.85,49.87,20530.0,48.8464,48.8464,48.7681,48.7877,20530.0
2021-02-19 12:10:00,49.87,49.88,49.83,49.88,15460.0,48.7877,48.7975,48.7486,48.7975,15460.0
2021-02-19 12:15:00,49.88,49.88,49.78,49.78,30918.0,48.7975,48.7975,48.6996,48.6996,30918.0
2021-02-19 12:20:00,49.77,49.8,49.67,49.71,73264.0,48.6899,48.7192,48.592,48.6312,73264.0
2021-02-19 12:25:00,49.71,49.77,49.7,49.71,18058.0,48.6312,48.6899,48.6214,48.6312,18058.0
2021-02-19 12:30:00,49.72,49.74,49.63,49.65,31960.0,48.6409,48.6605,48.5529,48.5725,31960.0
2021-02-19 12:35:00,49.65,49.67,49.62,49.66,24454.0,48.5725,48.592,48.5431,48.5822,24454.0
2021-02-19 12:40:00,49.64,49.67,49.58,49.67,20406.0,48.5627,48.592,48.504,48.592,20406.0
2021-02-19 12:45:00,49.66,49.71,49.63,49.64,15964.0,48.5822,48.6312,48.5529,48.5627,15964.0
2021-02-19 12:50:00,49.61,49.63,49.52,49.53,17378.0,48.5333,48.5529,48.4453,48.4551,17378.0
2021-02-19 12:55:00,49.53,49.63,49.49,49.63,24712.0,48.4551,48.5529,48.4159,48.5529,24712.0
2021-02-19 13:00:00,49.62,49.65,49.55,49.58,12494.0,48.5431,48.5725,48.4746,48.504,12494.0
2021-02-19 13:05:00,49.6,49.6,49.45,49.46,26260.0,48.5236,48.5236,48.3768,48.3866,26260.0
2021-02-19 13:10:00,49.45,49.57,49.45,49.51,16754.0,48.3768,48.4942,48.3768,48.4355,16754.0
2021-02-19 13:15:00,49.49,49.58,49.48,49.53,13328.0,48.4159,48.504,48.4062,48.4551,13328.0
2021-02-19 13:20:00,49.51,49.59,49.49,49.59,46620.0,48.4355,48.5138,48.4159,48.5138,46620.0
2021-02-19 13:25:00,49.58,49.62,49.57,49.57,35348.0,48.504,48.5431,48.4942,48.4942,35348.0
2021-02-19 13:30:00,49.56,49.58,49.48,49.5,16734.0,48.4844,48.504,48.4062,48.4257,16734.0
2021-02-19 13:35:00,49.52,49.62,49.49,49.61,19512.0,48.4453,48.5431,48.4159,48.5333,19512.0
2021-02-19 13:40:00,49.61,49.68,49.6,49.68,12336.0,48.5333,48.6018,48.5236,48.6018,12336.0
2021-02-19 13:45:00,49.67,49.67,49.63,49.65,6400.0,48.592,48.592,48.5529,48.5725,6400.0
2021-02-19 13:50:00,49.64,49.66,49.6,49.66,5438.0,48.5627,48.5822,48.5236,48.5822,5438.0
2021-02-19 13:55:00,49.66,49.69,49.65,49.67,11740.0,48.5822,48.6116,48.5725,48.592,11740.0
2021-02-19 14:00:00,49.67,49.71,49.67,49.67,14940.0,48.592,48.6312,48.592,48.592,14940.0
2021-02-19 14:05:00,49.68,49.71,49.64,49.65,17348.0,48.6018,48.6312,48.5627,48.5725,17348.0
2021-02-19 14:10:00,49.66,49.67,49.63,49.63,18578.0,48.5822,48.592,48.5529,48.5529,18578.0
2021-02-19 14:15:00,49.63,49.73,49.62,49.69,7140.0,48.5529,48.6507,48.5431,48.6116,7140.0
2021-02-19 14:20:00,49.68,49.68,49.52,49.53,17188.0,48.6018,48.6018,48.4453,48.4551,17188.0
2021-02-19 14:25:00,49.55,49.55,49.39,49.4,118986.0,48.4746,48.4746,48.3181,48.3279,118986.0
2021-02-19 14:30:00,49.42,49.52,49.42,49.48,30242.0,48.3475,48.4453,48.3475,48.4062,30242.0
2021-02-19 14:35:00,49.48,49.49,49.44,49.47,13360.0,48.4062,48.4159,48.367,48.3964,13360.0
2021-02-19 14:40:00,49.47,49.52,49.43,49.51,42140.0,48.3964,48.4453,48.3572,48.4355,42140.0
2021-02-19 14:45:00,49.49,49.56,49.47,49.51,61308.0,48.4159,48.4844,48.3964,48.4355,61308.0
2021-02-19 14:50:00,49.51,49.51,49.46,49.49,27764.0,48.4355,48.4355,48.3866,48.4159,27764.0
2021-02-19 14:55:00,49.5,49.57,49.49,49.57,12600.0,48.4257,48.4942,48.4159,48.4942,12600.0
2021-02-19 15:00:00,49.57,49.6,49.52,49.58,35444.0,48.4942,48.5236,48.4453,48.504,35444.0
2021-02-19 15:05:00,49.57,49.57,49.51,49.52,8560.0,48.4942,48.4942,48.4355,48.4453,8560.0
2021-02-19 15:10:00,49.54,49.68,49.54,49.6,65476.0,48.4649,48.6018,48.4649,48.5236,65476.0
2021-02-19 15:15:00,49.6,49.65,49.57,49.65,74524.0,48.5236,48.5725,48.4942,48.5725,74524.0
2021-02-19 15:20:00,49.63,49.63,49.59,49.6,9800.0,48.5529,48.5529,48.5138,48.5236,9800.0
2021-02-19 15:25:00,49.62,49.63,49.57,49.63,187416.0,48.5431,48.5529,48.4942,48.5529,187416.0
2021-02-19 15:30:00,49.62,49.7,49.6,49.62,86470.0,48.5431,48.6214,48.5236,48.5431,86470.0
2021-02-19 15:35:00,49.6,49.7,49.6,49.69,39850.0,48.5236,48.6214,48.5236,48.6116,39850.0
2021-02-19 15:40:00,49.69,49.7,49.55,49.55,32590.0,48.6116,48.6214,48.4746,48.4746,32590.0
2021-02-19 15:45:00,49.55,49.66,49.54,49.57,49178.0,48.4746,48.5822,48.4649,48.4942,49178.0
2021-02-19 15:50:00,49.58,49.58,49.44,49.44,107306.0,48.504,48.504,48.367,48.367,107306.0
2021-02-19 15:55:00,49.46,49.48,49.35,49.47,205452.0,48.3866,48.4062,48.279,48.3964,205452.0
2021-02-22 09:30:00,48.73,48.85,48.63,48.68,159680.0,47.6724,47.7898,47.5746,47.6235,159680.0
2021-02-22 09:35:00,48.67,48.99,48.66,48.89,93430.0,47.6137,47.9268,47.604,47.829,93430.0
2021-02-22 09:40:00,48.86,48.9,48.74,48.86,49186.0,47.7996,47.8387,47.6822,47.7996,49186.0
2021-02-22 09:45:00,48.91,48.96,48.86,48.96,46632.0,47.8485,47.8974,47.7996,47.8974,46632.0
2021-02-22 09:50:00,48.93,48.99,48.88,48.96,15750.0,47.8681,47.9268,47.8192,47.8974,15750.0
2021-02-22 09:55:00,49.0,49.02,48.9,48.96,32168.0,47.9366,47.9561,47.8387,47.8974,32168.0
2021-02-22 10:00:00,48.97,49.04,48.95,48.98,17790.0,47.9072,47.9757,47.8877,47.917,17790.0
2021-02-22 10:05:00,48.97,49.02,48.91,48.97,24702.0,47.9072,47.9561,47.8485,47.9072,24702.0
2021-02-22 10:10:00,48.97,49.1,48.96,49.05,37722.0,47.9072,48.0344,47.8974,47.9855,37722.0
2021-02-22 10:15:00,49.0,49.0,48.76,48.8,80812.0,47.9366,47.9366,47.7018,47.7409,80812.0
2021-02-22 10:20:00,48.8,48.84,48.76,48.77,78652.0,47.7409,47.78,47.7018,47.7116,78652.0
2021-02-22 10:25:00,48.77,48.85,48.75,48.85,29566.0,47.7116,47.7898,47.692,47.7898,29566.0
2021-02-22 10:30:00,48.84,48.85,48.77,48.8,68048.0,47.78,47.7898,47.7116,47.7409,68048.0
2021-02-22 10:35:00,48.84,48.86,48.75,48.84,100486.0,47.78,47.7996,47.692,47.78,100486.0
2021-02-22 10:40:00,48.83,48.97,48.82,48.96,23268.0,47.7703,47.9072,47.7605,47.8974,23268.0
2021-02-22 10:45:00,48.94,48.95,48.91,48.92,8046.0,47.8779,47.8877,47.8485,47.8583,8046.0
2021-02-22 10:50:00,48.91,48.91,48.69,48.71,22002.0,47.8485,47.8485,47.6333,47.6529,22002.0
2021-02-22 10:55:00,48.71,48.77,48.7,48.77,23450.0,47.6529,47.7116,47.6431,47.7116,23450.0
2021-02-22 11:00:00,48.76,48.83,48.74,48.76,30408.0,47.7018,47.7703,47.6822,47.7018,30408.0
2021-02-22 11:05:00,48.75,48.82,48.72,48.76,79464.0,47.692,47.7605,47.6626,47.7018,79464.0
2021-02-22 11:10:00,48.74,48.85,48.68,48.83,98246.0,47.6822,47.7898,47.6235,47.7703,98246.0
2021-02-22 11:15:00,48.83,48.92,48.78,48.92,17544.0,47.7703,47.8583,47.7213,47.8583,17544.0
2021-02-22 11:20:00,48.92,48.98,48.9,48.96,19332.0,47.8583,47.917,47.8387,47.8974,19332.0
2021-02-22 11:25:00,48.97,48.98,48.94,48.95,55730.0,47.9072,47.917,47.8779,47.8877,55730.0
2021-02-22 11:30:00,48.93,48.97,48.87,48.88,13752.0,47.8681,47.9072,47.8094,47.8192,13752.0
2021-02-22 11:35:00,48.88,49.02,48.88,48.98,30904.0,47.8192,47.9561,47.8192,47.917,30904.0
2021-02-22 11:40:00,48.98,49.0,48.95,48.97,13992.0,47.917,47.9366,47.8877,47.9072,13992.0
2021-02-22 11:45:00,48.96,48.99,48.9,48.92,11518.0,47.8974,47.9268,47.8387,47.8583,11518.0
2021-02-22 11:50:00,48.94,48.99,48.93,48.94,6180.0,47.8779,47.9268,47.8681,47.8779,6180.0
2021-02-22 11:55:00,48.95,48.97,48.91,48.97,4200.0,47.8877,47.9072,47.8485,47.9072,4200.0
2021-02-22 12:00:00,48.96,48.96,48.89,48.92,8800.0,47.8974,47.8974,47.829,47.8583,8800.0
2021-02-22 12:05:00,48.92,48.94,48.88,48.91,19836.0,47.8583,47.8779,47.8192,47.8485,19836.0
2021-02-22 12:10:00,48.88,48.9,48.85,48.9,17164.0,47.8192,47.8387,47.7898,47.8387,17164.0
2021-02-22 12:15:00,48.89,48.94,48.85,48.91,22226.0,47.829,47.8779,47.7898,47.8485,22226.0
2021-02-22 12:20:00,48.91,48.96,48.9,48.91,29876.0,47.8485,47.8974,47.8387,47.8485,29876.0
2021-02-22 12:25:00,48.94,49.0,48.93,48.95,21858.0,47.8779,47.9366,47.8681,47.8877,21858.0
2021-02-22 12:30:00,48.98,49.01,48.92,49.01,30224.0,47.917,47.9464,47.8583,47.9464,30224.0
2021-02-22 12:35:00,49.02,49.09,48.99,49.08,46784.0,47.9561,48.0246,47.9268,48.0148,46784.0
2021-02-22 12:40:00,49.08,49.09,49.04,49.06,12692.0,48.0148,48.0246,47.9757,47.9953,12692.0
2021-02-22 12:45:00,49.07,49.09,49.06,49.08,7950.0,48.0051,48.0246,47.9953,48.0148,7950.0
2021-02-22 12:50:00,49.07,49.12,49.07,49.1,9884.0,48.0051,48.054,48.0051,48.0344,9884.0
2021-02-22 12:55:00,49.12,49.18,49.1,49.16,30172.0,48.054,48.1127,48.0344,48.0931,30172.0
2021-02-22 13:00:00,49.16,49.16,49.1,49.11,16020.0,48.0931,48.0931,48.0344,48.0442,16020.0
2021-02-22 13:05:00,49.1,49.13,49.09,49.11,7360.0,48.0344,48.0638,48.0246,48.0442,7360.0
2021-02-22 13:10:00,49.13,49.16,49.1,49.13,4816.0,48.0638,48.0931,48.0344,48.0638,4816.0
2021-02-22 13:15:00,49.16,49.18,49.15,49.15,9216.0,48.0931,48.1127,48.0833,48.0833,9216.0
2021-02-22 13:20:00,49.16,49.24,49.15,49.21,15624.0,48.0931,48.1714,48.0833,48.142,15624.0
2021-02-22 13:25:00,49.2,49.27,49.2,49.27,7362.0,48.1322,48.2007,48.1322,48.2007,7362.0
2021-02-22 13:30:00,49.27,49.32,49.27,49.29,15922.0,48.2007,48.2496,48.2007,48.2203,15922.0
2021-02-22 13:35:00,49.3,49.33,49.29,49.31,7798.0,48.2301,48.2594,48.2203,48.2398,7798.0
2021-02-22 13:40:00,49.31,49.33,49.29,49.3,20874.0,48.2398,48.2594,48.2203,48.2301,20874.0
2021-02-22 13:45:00,49.32,49.34,49.3,49.31,5412.0,48.2496,48.2692,48.2301,48.2398,5412.0
2021-02-22 13:50:00,49.31,49.34,49.31,49.31,9200.0,48.2398,48.2692,48.2398,48.2398,9200.0
2021-02-22 13:55:00,49.34,49.37,49.31,49.31,17222.0,48.2692,48.2985,48.2398,48.2398,17222.0
2021-02-22 14:00:00,49.32,49.33,49.29,49.29,10576.0,48.2496,48.2594,48.2203,48.2203,10576.0
2021-02-22 14:05:00,49.29,49.31,49.26,49.27,48968.0,48.2203,48.2398,48.1909,48.2007,48968.0
2021-02-22 14:10:00,49.27,49.27,49.2,49.2,31756.0,48.2007,48.2007,48.1322,48.1322,31756.0
2021-02-22 14:15:00,49.21,49.28,49.21,49.26,14056.0,48.142,48.2105,48.142,48.1909,14056.0
2021-02-22 14:20:00,49.26,49.26,49.23,49.24,7800.0,48.1909,48.1909,48.1616,48.1714,7800.0
2021-02-22 14:25:00,49.24,49.28,49.24,49.27,5004.0,48.1714,48.2105,48.1714,48.2007,5004.0
2021-02-22 14:30:00,49.27,49.3,49.26,49.26,24052.0,48.2007,48.2301,48.1909,48.1909,24052.0
2021-02-22 14:35:00,49.27,49.27,49.24,49.25,7640.0,48.2007,48.2007,48.1714,48.1811,7640.0
2021-02-22 14:40:00,49.24,49.24,49.22,49.22,49624.0,48.1714,48.1714,48.1518,48.1518,49624.0
2021-02-22 14:45:00,49.24,49.24,49.18,49.18,14100.0,48.1714,48.1714,48.1127,48.1127,14100.0
2021-02-22 14:50:00,49.2,49.24,49.15,49.15,23518.0,48.1322,48.1714,48.0833,48.0833,23518.0
2021-02-22 14:55:00,49.15,49.19,49.15,49.18,90830.0,48.0833,48.1224,48.0833,48.1127,90830.0
2021-02-22 15:00:00,49.18,49.18,49.09,49.1,14164.0,48.1127,48.1127,48.0246,48.0344,14164.0
2021-02-22 15:05:00,49.1,49.1,49.05,49.06,21312.0,48.0344,48.0344,47.9855,47.9953,21312.0
2021-02-22 15:10:00,49.07,49.08,48.94,49.02,47184.0,48.0051,48.0148,47.8779,47.9561,47184.0
2021-02-22 15:15:00,49.02,49.07,48.99,49.0,19628.0,47.9561,48.0051,47.9268,47.9366,19628.0
2021-02-22 15:20:00,49.01,49.04,48.96,48.96,12858.0,47.9464,47.9757,47.8974,47.8974,12858.0
2021-02-22 15:25:00,48.96,48.98,48.87,48.87,30044.0,47.8974,47.917,47.8094,47.8094,30044.0
2021-02-22 15:30:00,48.87,48.97,48.87,48.92,26698.0,47.8094,47.9072,47.8094,47.8583,26698.0
2021-02-22 15:35:00,48.9,48.9,48.81,48.86,144090.0,47.8387,47.8387,47.7507,47.7996,144090.0
2021-02-22 15:40:00,48.85,48.89,48.79,48.84,145610.0,47.7898,47.829,47.7311,47.78,145610.0
2021-02-22 15:45:00,48.85,48.92,48.85,48.88,74870.0,47.7898,47.8583,47.7898,47.8192,74870.0
2021-02-22 15:50:00,48.84,48.87,48.73,48.75,147592.0,47.78,47.8094,47.6724,47.692,147592.0
2021-02-22 15:55:00,48.76,48.8,48.68,48.73,197456.0,47.7018,47.7409,47.6235,47.6724,197456.0
2021-02-23 09:30:00,48.1,48.13,47.84,47.86,376840.0,47.0561,47.0855,46.8017,46.8213,376840.0
2021-02-23 09:35:00,47.85,47.93,47.68,47.69,151366.0,46.8115,46.8898,46.6452,46.655,151366.0
2021-02-23 09:40:00,47.67,47.74,47.48,47.48,282390.0,46.6354,46.7039,46.4496,46.4496,282390.0
2021-02-23 09:45:00,47.47,47.48,47.16,47.16,166814.0,46.4398,46.4496,46.1365,46.1365,166814.0
2021-02-23 09:50:00,47.13,47.5,46.99,47.48,191518.0,46.1072,46.4691,45.9702,46.4496,191518.0
2021-02-23 09:55:00,47.45,47.58,47.41,47.48,112642.0,46.4202,46.5474,46.3811,46.4496,112642.0
2021-02-23 10:00:00,47.47,47.71,47.31,47.7,134506.0,46.4398,46.6746,46.2832,46.6648,134506.0
2021-02-23 10:05:00,47.71,47.81,47.52,47.81,79562.0,46.6746,46.7724,46.4887,46.7724,79562.0
2021-02-23 10:10:00,47.81,47.89,47.74,47.75,48024.0,46.7724,46.8507,46.7039,46.7137,48024.0
2021-02-23 10:15:00,47.72,47.76,47.63,47.74,49816.0,46.6844,46.7235,46.5963,46.7039,49816.0
2021-02-23 10:20:00,47.77,47.98,47.7,47.98,54740.0,46.7333,46.9387,46.6648,46.9387,54740.0
2021-02-23 10:25:00,47.98,48.02,47.94,48.02,116320.0,46.9387,46.9778,46.8996,46.9778,116320.0
2021-02-23 10:30:00,48.02,48.02,47.85,47.96,166562.0,46.9778,46.9778,46.8115,46.9191,166562.0
2021-02-23 10:35:00,47.96,48.03,47.87,48.03,91676.0,46.9191,46.9876,46.8311,46.9876,91676.0
2021-02-23 10:40:00,48.03,48.12,47.92,48.11,51770.0,46.9876,47.0757,46.88,47.0659,51770.0
2021-02-23 10:45:00,48.1,48.36,48.1,48.34,376958.0,47.0561,47.3105,47.0561,47.2909,376958.0
2021-02-23 10:50:00,48.33,48.37,48.23,48.35,300728.0,47.2811,47.3202,47.1833,47.3007,300728.0
2021-02-23 10:55:00,48.34,48.34,48.22,48.25,36412.0,47.2909,47.2909,47.1735,47.2028,36412.0
2021-02-23 11:00:00,48.26,48.48,48.22,48.48,70312.0,47.2126,47.4279,47.1735,47.4279,70312.0
2021-02-23 11:05:00,48.47,48.47,48.33,48.38,23354.0,47.4181,47.4181,47.2811,47.33,23354.0
2021-02-23 11:10:00,48.37,48.41,48.31,48.34,28602.0,47.3202,47.3594,47.2615,47.2909,28602.0
2021-02-23 11:15:00,48.34,48.41,48.15,48.15,74800.0,47.2909,47.3594,47.105,47.105,74800.0
2021-02-23 11:20:00,48.16,48.16,48.08,48.14,96010.0,47.1148,47.1148,47.0365,47.0952,96010.0
2021-02-23 11:25:00,48.05,48.13,48.02,48.09,58652.0,47.0072,47.0855,46.9778,47.0463,58652.0
2021-02-23 11:30:00,48.12,48.26,48.01,48.26,13606.0,47.0757,47.2126,46.9681,47.2126,13606.0
2021-02-23 11:35:00,48.27,48.29,48.16,48.17,116258.0,47.2224,47.242,47.1148,47.1246,116258.0
2021-02-23 11:40:00,48.16,48.18,47.95,47.97,38098.0,47.1148,47.1344,46.9094,46.9289,38098.0
2021-02-23 11:45:00,47.97,47.99,47.93,47.93,58098.0,46.9289,46.9485,46.8898,46.8898,58098.0
2021-02-23 11:50:00,47.93,48.06,47.9,48.01,14174.0,46.8898,47.017,46.8604,46.9681,14174.0
2021-02-23 11:55:00,48.01,48.01,47.92,47.94,14988.0,46.9681,46.9681,46.88,46.8996,14988.0
2021-02-23 12:00:00,47.88,47.88,47.77,47.79,84040.0,46.8409,46.8409,46.7333,46.7528,84040.0
2021-02-23 12:05:00,47.8,47.85,47.72,47.79,31728.0,46.7626,46.8115,46.6844,46.7528,31728.0
2021-02-23 12:10:00,47.73,47.85,47.73,47.75,63800.0,46.6941,46.8115,46.6941,46.7137,63800.0
2021-02-23 12:15:00,47.73,47.96,47.66,47.94,125376.0,46.6941,46.9191,46.6257,46.8996,125376.0
2021-02-23 12:20:00,47.95,47.95,47.82,47.9,68294.0,46.9094,46.9094,46.7822,46.8604,68294.0
2021-02-23 12:25:00,47.93,48.01,47.92,48.01,28812.0,46.8898,46.9681,46.88,46.9681,28812.0
2021-02-23 12:30:00,47.99,48.1,47.97,48.05,23386.0,46.9485,47.0561,46.9289,47.0072,23386.0
2021-02-23 12:35:00,48.03,48.03,47.74,47.77,24568.0,46.9876,46.9876,46.7039,46.7333,24568.0
2021-02-23 12:40:00,47.77,47.78,47.69,47.72,42800.0,46.7333,46.743,46.655,46.6844,42800.0
2021-02-23 12:45:00,47.7,47.79,47.7,47.74,41688.0,46.6648,46.7528,46.6648,46.7039,41688.0
2021-02-23 12:50:00,47.73,47.88,47.63,47.86,53562.0,46.6941,46.8409,46.5963,46.8213,53562.0
2021-02-23 12:55:00,47.89,47.89,47.59,47.63,23200.0,46.8507,46.8507,46.5572,46.5963,23200.0
2021-02-23 13:00:00,47.63,47.9,47.57,47.85,15224.0,46.5963,46.8604,46.5376,46.8115,15224.0
2021-02-23 13:05:00,47.85,47.92,47.83,47.87,13906.0,46.8115,46.88,46.792,46.8311,13906.0
2021-02-23 13:10:00,47.89,48.02,47.86,48.0,63420.0,46.8507,46.9778,46.8213,46.9583,63420.0
2021-02-23 13:15:00,47.99,48.09,47.97,48.05,57454.0,46.9485,47.0463,46.9289,47.0072,57454.0
2021-02-23 13:20:00,48.02,48.2,48.02,48.2,33588.0,46.9778,47.1539,46.9778,47.1539,33588.0
2021-02-23 13:25:00,48.21,48.24,48.17,48.22,31578.0,47.1637,47.1931,47.1246,47.1735,31578.0
2021-02-23 13:30:00,48.21,48.26,48.17,48.26,18346.0,47.1637,47.2126,47.1246,47.2126,18346.0
2021-02-23 13:35:00,48.24,48.25,48.2,48.24,18580.0,47.1931,47.2028,47.1539,47.1931,18580.0
2021-02-23 13:40:00,48.26,48.26,48.13,48.13,56800.0,47.2126,47.2126,47.0855,47.0855,56800.0
2021-02-23 13:45:00,48.14,48.19,48.08,48.12,17266.0,47.0952,47.1442,47.0365,47.0757,17266.0
2021-02-23 13:50:00,48.07,48.18,48.06,48.1,17564.0,47.0268,47.1344,47.017,47.0561,17564.0
2021-02-23 13:55:00,48.1,48.31,48.1,48.24,39306.0,47.0561,47.2615,47.0561,47.1931,39306.0
2021-02-23 14:00:00,48.19,48.32,48.19,48.24,22456.0,47.1442,47.2713,47.1442,47.1931,22456.0
2021-02-23 14:05:00,48.27,48.38,48.26,48.32,16822.0,47.2224,47.33,47.2126,47.2713,16822.0
2021-02-23 14:10:00,48.29,48.36,48.29,48.32,18896.0,47.242,47.3105,47.242,47.2713,18896.0
2021-02-23 14:15:00,48.32,48.38,48.3,48.35,71840.0,47.2713,47.33,47.2518,47.3007,71840.0
2021-02-23 14:20:00,48.37,48.44,48.34,48.44,25110.0,47.3202,47.3887,47.2909,47.3887,25110.0
2021-02-23 14:25:00,48.42,48.46,48.39,48.42,18498.0,47.3692,47.4083,47.3398,47.3692,18498.0
2021-02-23 14:30:00,48.42,48.44,48.16,48.16,17840.0,47.3692,47.3887,47.1148,47.1148,17840.0
2021-02-23 14:35:00,48.18,48.26,48.13,48.21,19794.0,47.1344,47.2126,47.0855,47.1637,19794.0
2021-02-23 14:40:00,48.24,48.39,48.24,48.35,9100.0,47.1931,47.3398,47.1931,47.3007,9100.0
2021-02-23 14:45:00,48.37,48.44,48.36,48.43,21756.0,47.3202,47.3887,47.3105,47.3789,21756.0
2021-02-23 14:50:00,48.43,48.61,48.43,48.52,62386.0,47.3789,47.555,47.3789,47.467,62386.0
2021-02-23 14:55:00,48.53,48.63,48.49,48.61,47050.0,47.4768,47.5746,47.4376,47.555,47050.0
2021-02-23 15:00:00,48.61,48.67,48.61,48.64,28436.0,47.555,47.6137,47.555,47.5844,28436.0
2021-02-23 15:05:00,48.66,48.82,48.66,48.82,61790.0,47.604,47.7605,47.604,47.7605,61790.0
2021-02-23 15:10:00,48.81,48.93,48.75,48.91,98486.0,47.7507,47.8681,47.692,47.8485,98486.0
2021-02-23 15:15:00,48.93,48.99,48.93,48.98,36910.0,47.8681,47.9268,47.8681,47.917,36910.0
2021-02-23 15:20:00,48.99,49.09,48.99,49.03,74118.0,47.9268,48.0246,47.9268,47.9659,74118.0
2021-02-23 15:25:00,49.05,49.19,49.01,49.17,487108.0,47.9855,48.1224,47.9464,48.1029,487108.0
2021-02-23 15:30:00,49.16,49.19,49.06,49.08,406612.0,48.0931,48.1224,47.9953,48.0148,406612.0
2021-02-23 15:35:00,49.1,49.18,49.06,49.1,112666.0,48.0344,48.1127,47.9953,48.0344,112666.0
2021-02-23 15:40:00,49.1,49.13,49.0,49.03,58968.0,48.0344,48.0638,47.9366,47.9659,58968.0
2021-02-23 15:45:00,49.01,49.1,49.01,49.02,118020.0,47.9464,48.0344,47.9464,47.9561,118020.0
2021-02-23 15:50:00,49.02,49.05,48.87,48.93,193726.0,47.9561,47.9855,47.8094,47.8681,193726.0
2021-02-23 15:55:00,48.92,48.94,48.79,48.84,250966.0,47.8583,47.8779,47.7311,47.78,250966.0
2021-02-24 09:30:00,48.52,48.74,48.49,48.67,236146.0,47.467,47.6822,47.4376,47.6137,236146.0
2021-02-24 09:35:00,48.66,48.7,48.31,48.57,169798.0,47.604,47.6431,47.2615,47.5159,169798.0
2021-02-24 09:40:00,48.58,48.62,48.42,48.47,82636.0,47.5257,47.5648,47.3692,47.4181,82636.0
2021-02-24 09:45:00,48.48,48.74,48.45,48.67,84146.0,47.4279,47.6822,47.3985,47.6137,84146.0
2021-02-24 09:50:00,48.64,48.71,48.44,48.46,70596.0,47.5844,47.6529,47.3887,47.4083,70596.0
2021-02-24 09:55:00,48.48,48.71,48.45,48.52,53104.0,47.4279,47.6529,47.3985,47.467,53104.0
2021-02-24 10:00:00,48.56,48.69,48.38,48.41,89928.0,47.5061,47.6333,47.33,47.3594,89928.0
2021-02-24 10:05:00,48.43,48.48,48.27,48.34,130832.0,47.3789,47.4279,47.2224,47.2909,130832.0
2021-02-24 10:10:00,48.3,48.45,48.27,48.42,101358.0,47.2518,47.3985,47.2224,47.3692,101358.0
2021-02-24 10:15:00,48.41,48.65,48.41,48.63,44384.0,47.3594,47.5942,47.3594,47.5746,44384.0
2021-02-24 10:20:00,48.63,48.85,48.56,48.85,63396.0,47.5746,47.7898,47.5061,47.7898,63396.0
2021-02-24 10:25:00,48.83,48.87,48.76,48.81,34120.0,47.7703,47.8094,47.7018,47.7507,34120.0
2021-02-24 10:30:00,48.83,48.94,48.71,48.89,62742.0,47.7703,47.8779,47.6529,47.829,62742.0
2021-02-24 10:35:00,48.87,48.88,48.74,48.84,40400.0,47.8094,47.8192,47.6822,47.78,40400.0
2021-02-24 10:40:00,48.81,48.91,48.76,48.91,48588.0,47.7507,47.8485,47.7018,47.8485,48588.0
2021-02-24 10:45:00,48.92,48.93,48.83,48.88,50470.0,47.8583,47.8681,47.7703,47.8192,50470.0
2021-02-24 10:50:00,48.86,48.9,48.78,48.9,23252.0,47.7996,47.8387,47.7213,47.8387,23252.0
2021-02-24 10:55:00,48.93,49.1,48.92,49.05,145490.0,47.8681,48.0344,47.8583,47.9855,145490.0
2021-02-24 11:00:00,49.05,49.12,49.02,49.1,27368.0,47.9855,48.054,47.9561,48.0344,27368.0
2021-02-24 11:05:00,49.13,49.16,49.07,49.13,159786.0,48.0638,48.0931,48.0051,48.0638,159786.0
2021-02-24 11:10:00,49.13,49.21,49.1,49.21,146244.0,48.0638,48.142,48.0344,48.142,146244.0
2021-02-24 11:15:00,49.22,49.25,49.2,49.24,49596.0,48.1518,48.1811,48.1322,48.1714,49596.0
2021-02-24 11:20:00,49.26,49.35,49.23,49.35,37588.0,48.1909,48.279,48.1616,48.279,37588.0
2021-02-24 11:25:00,49.34,49.43,49.3,49.31,51434.0,48.2692,48.3572,48.2301,48.2398,51434.0
2021-02-24 11:30:00,49.31,49.4,49.3,49.39,53548.0,48.2398,48.3279,48.2301,48.3181,53548.0
2021-02-24 11:35:00,49.38,49.44,49.37,49.44,38054.0,48.3083,48.367,48.2985,48.367,38054.0
2021-02-24 11:40:00,49.44,49.44,49.29,49.31,27810.0,48.367,48.367,48.2203,48.2398,27810.0
2021-02-24 11:45:00,49.32,49.43,49.3,49.42,28938.0,48.2496,48.3572,48.2301,48.3475,28938.0
2021-02-24 11:50:00,49.4,49.45,49.38,49.39,22790.0,48.3279,48.3768,48.3083,48.3181,22790.0
2021-02-24 11:55:00,49.41,49.47,49.38,49.45,25886.0,48.3377,48.3964,48.3083,48.3768,25886.0
2021-02-24 12:00:00,49.47,49.58,49.47,49.56,125890.0,48.3964,48.504,48.3964,48.4844,125890.0
2021-02-24 12:05:00,49.54,49.54,49.51,49.52,17204.0,48.4649,48.4649,48.4355,48.4453,17204.0
2021-02-24 12:10:00,49.54,49.59,49.51,49.58,38434.0,48.4649,48.5138,48.4355,48.504,38434.0
2021-02-24 12:15:00,49.58,49.6,49.56,49.6,42118.0,48.504,48.5236,48.4844,48.5236,42118.0
2021-02-24 12:20:00,49.59,49.63,49.57,49.6,43768.0,48.5138,48.5529,48.4942,48.5236,43768.0
2021-02-24 12:25:00,49.62,49.68,49.58,49.67,23800.0,48.5431,48.6018,48.504,48.592,23800.0
2021-02-24 12:30:00,49.69,49.74,49.66,49.73,40692.0,48.6116,48.6605,48.5822,48.6507,40692.0
2021-02-24 12:35:00,49.73,49.76,49.71,49.74,20848.0,48.6507,48.6801,48.6312,48.6605,20848.0
2021-02-24 12:40:00,49.75,49.75,49.66,49.68,39008.0,48.6703,48.6703,48.5822,48.6018,39008.0
2021-02-24 12:45:00,49.68,49.7,49.61,49.64,12798.0,48.6018,48.6214,48.5333,48.5627,12798.0
2021-02-24 12:50:00,49.65,49.7,49.6,49.6,11874.0,48.5725,48.6214,48.5236,48.5236,11874.0
2021-02-24 12:55:00,49.62,49.63,49.58,49.59,18066.0,48.5431,48.5529,48.504,48.5138,18066.0
2021-02-24 13:00:00,49.59,49.6,49.5,49.52,29090.0,48.5138,48.5236,48.4257,48.4453,29090.0
2021-02-24 13:05:00,49.51,49.6,49.51,49.6,28352.0,48.4355,48.5236,48.4355,48.5236,28352.0
2021-02-24 13:10:00,49.59,49.72,49.59,49.72,45700.0,48.5138,48.6409,48.5138,48.6409,45700.0
2021-02-24 13:15:00,49.71,49.73,49.66,49.7,41876.0,48.6312,48.6507,48.5822,48.6214,41876.0
2021-02-24 13:20:00,49.7,49.75,49.66,49.74,43404.0,48.6214,48.6703,48.5822,48.6605,43404.0
2021-02-24 13:25:00,49.76,49.83,49.76,49.8,81654.0,48.6801,48.7486,48.6801,48.7192,81654.0
2021-02-24 13:30:00,49.82,49.93,49.8,49.93,63076.0,48.7388,48.8464,48.7192,48.8464,63076.0
2021-02-24 13:35:00,49.92,49.98,49.92,49.94,19690.0,48.8366,48.8953,48.8366,48.8562,19690.0
2021-02-24 13:40:00,49.94,49.99,49.88,49.96,70004.0,48.8562,48.9051,48.7975,48.8757,70004.0
2021-02-24 13:45:00,49.96,49.96,49.9,49.91,23374.0,48.8757,48.8757,48.817,48.8268,23374.0
2021-02-24 13:50:00,49.93,49.95,49.88,49.9,46516.0,48.8464,48.866,48.7975,48.817,46516.0
2021-02-24 13:55:00,49.92,49.97,49.91,49.97,13960.0,48.8366,48.8855,48.8268,48.8855,13960.0
2021-02-24 14:00:00,49.97,49.99,49.88,49.9,64532.0,48.8855,48.9051,48.7975,48.817,64532.0
2021-02-24 14:05:00,49.89,49.9,49.8,49.85,45022.0,48.8073,48.817,48.7192,48.7681,45022.0
2021-02-24 14:10:00,49.85,49.89,49.75,49.76,34392.0,48.7681,48.8073,48.6703,48.6801,34392.0
2021-02-24 14:15:00,49.77,49.85,49.77,49.84,27172.0,48.6899,48.7681,48.6899,48.7583,27172.0
2021-02-24 14:20:00,49.84,49.87,49.76,49.81,27488.0,48.7583,48.7877,48.6801,48.729,27488.0
2021-02-24 14:25:00,49.83,49.86,49.81,49.84,67390.0,48.7486,48.7779,48.729,48.7583,67390.0
2021-02-24 14:30:00,49.85,49.91,49.77,49.83,50066.0,48.7681,48.8268,48.6899,48.7486,50066.0
2021-02-24 14:35:00,49.84,49.85,49.81,49.83,12646.0,48.7583,48.7681,48.729,48.7486,12646.0
2021-02-24 14:40:00,49.83,49.87,49.81,49.84,10400.0,48.7486,48.7877,48.729,48.7583,10400.0
2021-02-24 14:45:00,49.84,49.84,49.7,49.71,47582.0,48.7583,48.7583,48.6214,48.6312,47582.0
2021-02-24 14:50:00,49.72,49.77,49.71,49.74,35114.0,48.6409,48.6899,48.6312,48.6605,35114.0
2021-02-24 14:55:00,49.74,49.77,49.73,49.74,26926.0,48.6605,48.6899,48.6507,48.6605,26926.0
2021-02-24 15:00:00,49.76,49.81,49.72,49.76,25666.0,48.6801,48.729,48.6409,48.6801,25666.0
2021-02-24 15:05:00,49.76,49.83,49.75,49.8,28462.0,48.6801,48.7486,48.6703,48.7192,28462.0
2021-02-24 15:10:00,49.79,49.83,49.77,49.82,24168.0,48.7094,48.7486,48.6899,48.7388,24168.0
2021-02-24 15:15:00,49.82,49.87,49.77,49.77,8290.0,48.7388,48.7877,48.6899,48.6899,8290.0
2021-02-24 15:20:00,49.76,49.85,49.76,49.84,24538.0,48.6801,48.7681,48.6801,48.7583,24538.0
2021-02-24 15:25:00,49.84,49.93,49.82,49.93,45456.0,48.7583,48.8464,48.7388,48.8464,45456.0
2021-02-24 15:30:00,49.92,49.98,49.9,49.98,50458.0,48.8366,48.8953,48.817,48.8953,50458.0
2021-02-24 15:35:00,49.98,50.0,49.95,49.98,27134.0,48.8953,48.9149,48.866,48.8953,27134.0
2021-02-24 15:40:00,49.97,49.98,49.83,49.88,71360.0,48.8855,48.8953,48.7486,48.7975,71360.0
2021-02-24 15:45:00,49.87,49.95,49.85,49.93,31930.0,48.7877,48.866,48.7681,48.8464,31930.0
2021-02-24 15:50:00,49.95,50.01,49.9,49.98,69708.0,48.866,48.9247,48.817,48.8953,69708.0
2021-02-24 15:55:00,49.97,50.02,49.89,49.9,172490.0,48.8855,48.9344,48.8073,48.817,172490.0
2021-02-25 09:30:00,49.55,49.81,49.55,49.81,106240.0,48.4746,48.729,48.4746,48.729,106240.0
2021-02-25 09:35:00,49.83,49.92,49.82,49.88,58364.0,48.7486,48.8366,48.7388,48.7975,58364.0
2021-02-25 09:40:00,49.87,49.88,49.8,49.81,48062.0,48.7877,48.7975,48.7192,48.729,48062.0
2021-02-25 09:45:00,49.81,49.84,49.71,49.72,46976.0,48.729,48.7583,48.6312,48.6409,46976.0
2021-02-25 09:50:00,49.73,49.83,49.67,49.72,67746.0,48.6507,48.7486,48.592,48.6409,67746.0
2021-02-25 09:55:00,49.7,49.76,49.67,49.68,54046.0,48.6214,48.6801,48.592,48.6018,54046.0
2021-02-25 10:00:00,49.66,49.67,49.49,49.49,99202.0,48.5822,48.592,48.4159,48.4159,99202.0
2021-02-25 10:05:00,49.49,49.51,49.26,49.33,67298.0,48.4159,48.4355,48.1909,48.2594,67298.0
2021-02-25 10:10:00,49.34,49.46,49.24,49.31,60400.0,48.2692,48.3866,48.1714,48.2398,60400.0
2021-02-25 10:15:00,49.29,49.44,49.28,49.4,26732.0,48.2203,48.367,48.2105,48.3279,26732.0
2021-02-25 10:20:00,49.46,49.62,49.45,49.51,59338.0,48.3866,48.5431,48.3768,48.4355,59338.0
2021-02-25 10:25:00,49.48,49.48,49.29,49.34,47382.0,48.4062,48.4062,48.2203,48.2692,47382.0
2021-02-25 10:30:00,49.34,49.34,49.17,49.21,60440.0,48.2692,48.2692,48.1029,48.142,60440.0
2021-02-25 10:35:00,49.2,49.2,48.99,49.07,82096.0,48.1322,48.1322,47.9268,48.0051,82096.0
2021-02-25 10:40:00,49.06,49.17,49.0,49.14,53116.0,47.9953,48.1029,47.9366,48.0735,53116.0
2021-02-25 10:45:00,49.11,49.11,48.92,48.96,72628.0,48.0442,48.0442,47.8583,47.8974,72628.0
2021-02-25 10:50:00,48.93,49.04,48.84,49.04,62082.0,47.8681,47.9757,47.78,47.9757,62082.0
2021-02-25 10:55:00,49.05,49.21,49.05,49.18,49422.0,47.9855,48.142,47.9855,48.1127,49422.0
2021-02-25 11:00:00,49.17,49.27,49.12,49.24,18104.0,48.1029,48.2007,48.054,48.1714,18104.0
2021-02-25 11:05:00,49.22,49.31,49.09,49.29,22846.0,48.1518,48.2398,48.0246,48.2203,22846.0
2021-02-25 11:10:00,49.3,49.3,49.2,49.24,19300.0,48.2301,48.2301,48.1322,48.1714,19300.0
2021-02-25 11:15:00,49.21,49.31,49.16,49.28,11440.0,48.142,48.2398,48.0931,48.2105,11440.0
2021-02-25 11:20:00,49.3,49.35,49.08,49.16,62868.0,48.2301,48.279,48.0148,48.0931,62868.0
2021-02-25 11:25:00,49.15,49.15,48.99,49.04,34514.0,48.0833,48.0833,47.9268,47.9757,34514.0
2021-02-25 11:30:00,49.04,49.06,48.97,48.97,34822.0,47.9757,47.9953,47.9072,47.9072,34822.0
2021-02-25 11:35:00,48.96,49.01,48.8,48.88,52652.0,47.8974,47.9464,47.7409,47.8192,52652.0
2021-02-25 11:40:00,48.88,48.91,48.71,48.76,53230.0,47.8192,47.8485,47.6529,47.7018,53230.0
2021-02-25 11:45:00,48.72,48.73,48.56,48.57,85864.0,47.6626,47.6724,47.5061,47.5159,85864.0
2021-02-25 11:50:00,48.56,48.71,48.45,48.65,106010.0,47.5061,47.6529,47.3985,47.5942,106010.0
2021-02-25 11:55:00,48.64,48.69,48.45,48.52,82910.0,47.5844,47.6333,47.3985,47.467,82910.0
2021-02-25 12:00:00,48.51,48.54,48.34,48.51,99138.0,47.4572,47.4866,47.2909,47.4572,99138.0
2021-02-25 12:05:00,48.5,48.55,48.4,48.52,31306.0,47.4474,47.4963,47.3496,47.467,31306.0
2021-02-25 12:10:00,48.51,48.64,48.3,48.6,55404.0,47.4572,47.5844,47.2518,47.5453,55404.0
2021-02-25 12:15:00,48.6,48.64,48.45,48.45,85398.0,47.5453,47.5844,47.3985,47.3985,85398.0
2021-02-25 12:20:00,48.45,48.56,48.34,48.49,62744.0,47.3985,47.5061,47.2909,47.4376,62744.0
2021-02-25 12:25:00,48.5,48.5,48.24,48.3,103682.0,47.4474,47.4474,47.1931,47.2518,103682.0
2021-02-25 12:30:00,48.27,48.29,48.02,48.11,120942.0,47.2224,47.242,46.9778,47.0659,120942.0
2021-02-25 12:35:00,48.12,48.29,48.05,48.28,82486.0,47.0757,47.242,47.0072,47.2322,82486.0
2021-02-25 12:40:00,48.27,48.27,48.1,48.17,89646.0,47.2224,47.2224,47.0561,47.1246,89646.0
2021-02-25 12:45:00,48.17,48.31,48.02,48.12,78756.0,47.1246,47.2615,46.9778,47.0757,78756.0
2021-02-25 12:50:00,48.11,48.13,47.78,47.79,93994.0,47.0659,47.0855,46.743,46.7528,93994.0
2021-02-25 12:55:00,47.79,47.9,47.59,47.68,112804.0,46.7528,46.8604,46.5572,46.6452,112804.0
2021-02-25 13:00:00,47.63,47.82,47.35,47.6,178962.0,46.5963,46.7822,46.3224,46.567,178962.0
2021-02-25 13:05:00,47.61,47.8,47.5,47.77,149510.0,46.5767,46.7626,46.4691,46.7333,149510.0
2021-02-25 13:10:00,47.79,47.93,47.66,47.93,87220.0,46.7528,46.8898,46.6257,46.8898,87220.0
2021-02-25 13:15:00,47.88,48.02,47.74,48.02,66590.0,46.8409,46.9778,46.7039,46.9778,66590.0
2021-02-25 13:20:00,48.01,48.16,47.96,48.08,58542.0,46.9681,47.1148,46.9191,47.0365,58542.0
2021-02-25 13:25:00,48.09,48.1,47.92,48.06,46250.0,47.0463,47.0561,46.88,47.017,46250.0
2021-02-25 13:30:00,48.05,48.09,47.86,47.94,57500.0,47.0072,47.0463,46.8213,46.8996,57500.0
2021-02-25 13:35:00,47.88,48.06,47.79,48.06,18800.0,46.8409,47.017,46.7528,47.017,18800.0
2021-02-25 13:40:00,48.07,48.17,47.96,48.1,54112.0,47.0268,47.1246,46.9191,47.0561,54112.0
2021-02-25 13:45:00,48.09,48.12,47.95,48.06,61508.0,47.0463,47.0757,46.9094,47.017,61508.0
2021-02-25 13:50:00,48.05,48.05,47.8,47.84,31222.0,47.0072,47.0072,46.7626,46.8017,31222.0
2021-02-25 13:55:00,47.84,47.97,47.77,47.96,161042.0,46.8017,46.9289,46.7333,46.9191,161042.0
2021-02-25 14:00:00,47.91,48.19,47.88,48.19,92482.0,46.8702,47.1442,46.8409,47.1442,92482.0
2021-02-25 14:05:00,48.18,48.33,48.16,48.31,48216.0,47.1344,47.2811,47.1148,47.2615,48216.0
2021-02-25 14:10:00,48.31,48.4,48.27,48.27,23024.0,47.2615,47.3496,47.2224,47.2224,23024.0
2021-02-25 14:15:00,48.3,48.46,48.3,48.46,43780.0,47.2518,47.4083,47.2518,47.4083,43780.0
2021-02-25 14:20:00,48.46,48.59,48.42,48.59,86806.0,47.4083,47.5355,47.3692,47.5355,86806.0
2021-02-25 14:25:00,48.57,48.58,48.48,48.56,40664.0,47.5159,47.5257,47.4279,47.5061,40664.0
2021-02-25 14:30:00,48.53,48.53,48.3,48.32,41446.0,47.4768,47.4768,47.2518,47.2713,41446.0
2021-02-25 14:35:00,48.31,48.33,48.13,48.15,52926.0,47.2615,47.2811,47.0855,47.105,52926.0
2021-02-25 14:40:00,48.15,48.26,48.13,48.15,42216.0,47.105,47.2126,47.0855,47.105,42216.0
2021-02-25 14:45:00,48.18,48.23,48.04,48.06,67152.0,47.1344,47.1833,46.9974,47.017,67152.0
2021-02-25 14:50:00,48.08,48.19,47.94,47.94,49246.0,47.0365,47.1442,46.8996,46.8996,49246.0
2021-02-25 14:55:00,47.97,48.06,47.94,47.95,36352.0,46.9289,47.017,46.8996,46.9094,36352.0
2021-02-25 15:00:00,47.95,48.07,47.88,47.88,37218.0,46.9094,47.0268,46.8409,46.8409,37218.0
2021-02-25 15:05:00,47.91,47.93,47.59,47.62,89044.0,46.8702,46.8898,46.5572,46.5865,89044.0
2021-02-25 15:10:00,47.61,47.81,47.61,47.68,127254.0,46.5767,46.7724,46.5767,46.6452,127254.0
2021-02-25 15:15:00,47.63,47.7,47.48,47.54,89152.0,46.5963,46.6648,46.4496,46.5083,89152.0
2021-02-25 15:20:00,47.59,47.67,47.39,47.43,76260.0,46.5572,46.6354,46.3615,46.4006,76260.0
2021-02-25 15:25:00,47.45,47.63,47.45,47.46,100534.0,46.4202,46.5963,46.4202,46.43,100534.0
2021-02-25 15:30:00,47.45,47.62,47.3,47.32,128852.0,46.4202,46.5865,46.2735,46.293,128852.0
2021-02-25 15:35:00,47.27,47.32,47.09,47.28,255220.0,46.2441,46.293,46.068,46.2539,255220.0
2021-02-25 15:40:00,47.3,47.57,47.14,47.54,116880.0,46.2735,46.5376,46.1169,46.5083,116880.0
2021-02-25 15:45:00,47.54,47.88,47.49,47.75,188036.0,46.5083,46.8409,46.4593,46.7137,188036.0
2021-02-25 15:50:00,47.77,47.83,47.54,47.69,213826.0,46.7333,46.792,46.5083,46.655,213826.0
2021-02-25 15:55:00,47.69,47.69,47.49,47.51,414972.0,46.655,46.655,46.4593,46.4789,414972.0
2021-02-26 09:30:00,47.99,48.06,47.79,47.83,221878.0,46.9485,47.017,46.7528,46.792,221878.0
2021-02-26 09:35:00,47.8,47.9,47.72,47.83,107588.0,46.7626,46.8604,46.6844,46.792,107588.0
2021-02-26 09:40:00,47.84,47.99,47.74,47.9,125798.0,46.8017,46.9485,46.7039,46.8604,125798.0
2021-02-26 09:45:00,47.88,48.12,47.77,47.8,119150.0,46.8409,47.0757,46.7333,46.7626,119150.0
2021-02-26 09:50:00,47.78,47.81,47.55,47.57,121254.0,46.743,46.7724,46.518,46.5376,121254.0
2021-02-26 09:55:00,47.56,47.57,47.4,47.42,129328.0,46.5278,46.5376,46.3713,46.3909,129328.0
2021-02-26 10:00:00,47.44,47.45,47.2,47.41,136752.0,46.4104,46.4202,46.1756,46.3811,136752.0
2021-02-26 10:05:00,47.44,47.5,47.07,47.08,150988.0,46.4104,46.4691,46.0485,46.0582,150988.0
2021-02-26 10:10:00,47.08,47.24,47.02,47.18,56822.0,46.0582,46.2148,45.9995,46.1561,56822.0
2021-02-26 10:15:00,47.17,47.3,47.02,47.14,65514.0,46.1463,46.2735,45.9995,46.1169,65514.0
2021-02-26 10:20:00,47.19,47.22,46.91,46.99,208642.0,46.1659,46.1952,45.8919,45.9702,208642.0
2021-02-26 10:25:00,46.98,47.19,46.48,46.54,189608.0,45.9604,46.1659,45.4713,45.53,189608.0
2021-02-26 10:30:00,46.55,46.84,46.55,46.69,109090.0,45.5397,45.8234,45.5397,45.6767,109090.0
2021-02-26 10:35:00,46.72,47.32,46.6,47.25,117738.0,45.7061,46.293,45.5887,46.2246,117738.0
2021-02-26 10:40:00,47.25,47.38,47.16,47.33,171954.0,46.2246,46.3517,46.1365,46.3028,171954.0
2021-02-26 10:45:00,47.36,47.57,47.3,47.53,80150.0,46.3322,46.5376,46.2735,46.4985,80150.0
2021-02-26 10:50:00,47.5,47.64,47.38,47.49,70516.0,46.4691,46.6061,46.3517,46.4593,70516.0
2021-02-26 10:55:00,47.54,47.6,47.4,47.5,89988.0,46.5083,46.567,46.3713,46.4691,89988.0
2021-02-26 11:00:00,47.58,47.76,47.4,47.74,87768.0,46.5474,46.7235,46.3713,46.7039,87768.0
2021-02-26 11:05:00,47.74,47.81,47.64,47.72,72692.0,46.7039,46.7724,46.6061,46.6844,72692.0
2021-02-26 11:10:00,47.71,47.71,47.48,47.55,53696.0,46.6746,46.6746,46.4496,46.518,53696.0
2021-02-26 11:15:00,47.55,47.64,47.38,47.38,31742.0,46.518,46.6061,46.3517,46.3517,31742.0
2021-02-26 11:20:00,47.45,47.45,47.27,47.32,47568.0,46.4202,46.4202,46.2441,46.293,47568.0
2021-02-26 11:25:00,47.37,47.47,47.31,47.34,20654.0,46.3419,46.4398,46.2832,46.3126,20654.0
2021-02-26 11:30:00,47.38,47.75,47.38,47.73,47952.0,46.3517,46.7137,46.3517,46.6941,47952.0
2021-02-26 11:35:00,47.72,47.94,47.72,47.93,40158.0,46.6844,46.8996,46.6844,46.8898,40158.0
2021-02-26 11:40:00,47.95,47.95,47.82,47.82,724776.0,46.9094,46.9094,46.7822,46.7822,724776.0
2021-02-26 11:45:00,47.83,47.85,47.65,47.77,18022.0,46.792,46.8115,46.6159,46.7333,18022.0
2021-02-26 11:50:00,47.79,47.8,47.62,47.69,32858.0,46.7528,46.7626,46.5865,46.655,32858.0
2021-02-26 11:55:00,47.67,47.77,47.66,47.77,18204.0,46.6354,46.7333,46.6257,46.7333,18204.0
2021-02-26 12:00:00,47.79,47.85,47.73,47.83,21568.0,46.7528,46.8115,46.6941,46.792,21568.0
2021-02-26 12:05:00,47.79,48.03,47.65,48.03,57310.0,46.7528,46.9876,46.6159,46.9876,57310.0
2021-02-26 12:10:00,48.04,48.23,48.02,48.18,106158.0,46.9974,47.1833,46.9778,47.1344,106158.0
2021-02-26 12:15:00,48.19,48.29,48.14,48.27,119744.0,47.1442,47.242,47.0952,47.2224,119744.0
2021-02-26 12:20:00,48.28,48.28,48.16,48.18,53030.0,47.2322,47.2322,47.1148,47.1344,53030.0
2021-02-26 12:25:00,48.2,48.22,48.05,48.05,37864.0,47.1539,47.1735,47.0072,47.0072,37864.0
2021-02-26 12:30:00,48.1,48.19,48.1,48.15,15554.0,47.0561,47.1442,47.0561,47.105,15554.0
2021-02-26 12:35:00,48.13,48.19,48.0,48.01,27580.0,47.0855,47.1442,46.9583,46.9681,27580.0
2021-02-26 12:40:00,48.0,48.05,47.96,48.01,21760.0,46.9583,47.0072,46.9191,46.9681,21760.0
2021-02-26 12:45:00,48.01,48.04,47.91,47.98,31478.0,46.9681,46.9974,46.8702,46.9387,31478.0
2021-02-26 12:50:00,47.98,48.13,47.93,48.05,18892.0,46.9387,47.0855,46.8898,47.0072,18892.0
2021-02-26 12:55:00,47.97,48.01,47.77,47.79,53842.0,46.9289,46.9681,46.7333,46.7528,53842.0
2021-02-26 13:00:00,47.8,47.81,47.6,47.69,29100.0,46.7626,46.7724,46.567,46.655,29100.0
2021-02-26 13:05:00,47.65,47.83,47.6,47.83,28666.0,46.6159,46.792,46.567,46.792,28666.0
2021-02-26 13:10:00,47.83,47.83,47.74,47.79,50786.0,46.792,46.792,46.7039,46.7528,50786.0
2021-02-26 13:15:00,47.8,47.91,47.77,47.88,28150.0,46.7626,46.8702,46.7333,46.8409,28150.0
2021-02-26 13:20:00,47.92,48.03,47.91,47.98,25078.0,46.88,46.9876,46.8702,46.9387,25078.0
2021-02-26 13:25:00,48.0,48.07,47.99,48.01,14000.0,46.9583,47.0268,46.9485,46.9681,14000.0
2021-02-26 13:30:00,47.98,47.98,47.78,47.85,25808.0,46.9387,46.9387,46.743,46.8115,25808.0
2021-02-26 13:35:00,47.8,47.81,47.67,47.69,32200.0,46.7626,46.7724,46.6354,46.655,32200.0
2021-02-26 13:40:00,47.68,47.79,47.67,47.79,52322.0,46.6452,46.7528,46.6354,46.7528,52322.0
2021-02-26 13:45:00,47.8,47.89,47.43,47.47,50382.0,46.7626,46.8507,46.4006,46.4398,50382.0
2021-02-26 13:50:00,47.51,47.51,47.39,47.42,18066.0,46.4789,46.4789,46.3615,46.3909,18066.0
2021-02-26 13:55:00,47.41,47.6,47.4,47.46,40874.0,46.3811,46.567,46.3713,46.43,40874.0
2021-02-26 14:00:00,47.48,47.62,47.37,47.37,31724.0,46.4496,46.5865,46.3419,46.3419,31724.0
2021-02-26 14:05:00,47.39,47.47,47.3,47.39,49946.0,46.3615,46.4398,46.2735,46.3615,49946.0
2021-02-26 14:10:00,47.38,47.46,47.33,47.44,14074.0,46.3517,46.43,46.3028,46.4104,14074.0
2021-02-26 14:15:00,47.4,47.52,47.19,47.19,74700.0,46.3713,46.4887,46.1659,46.1659,74700.0
2021-02-26 14:20:00,47.21,47.37,47.17,47.27,95004.0,46.1854,46.3419,46.1463,46.2441,95004.0
2021-02-26 14:25:00,47.26,47.4,47.25,47.35,28034.0,46.2343,46.3713,46.2246,46.3224,28034.0
2021-02-26 14:30:00,47.35,47.56,47.29,47.55,34756.0,46.3224,46.5278,46.2637,46.518,34756.0
2021-02-26 14:35:00,47.54,47.59,47.5,47.55,41170.0,46.5083,46.5572,46.4691,46.518,41170.0
2021-02-26 14:40:00,47.52,47.53,47.39,47.43,21128.0,46.4887,46.4985,46.3615,46.4006,21128.0
2021-02-26 14:45:00,47.46,47.69,47.46,47.69,25618.0,46.43,46.655,46.43,46.655,25618.0
2021-02-26 14:50:00,47.66,47.72,47.58,47.64,29448.0,46.6257,46.6844,46.5474,46.6061,29448.0
2021-02-26 14:55:00,47.63,47.7,47.58,47.63,23260.0,46.5963,46.6648,46.5474,46.5963,23260.0
2021-02-26 15:00:00,47.69,47.86,47.68,47.86,49762.0,46.655,46.8213,46.6452,46.8213,49762.0
2021-02-26 15:05:00,47.84,47.99,47.77,47.97,84406.0,46.8017,46.9485,46.7333,46.9289,84406.0
2021-02-26 15:10:00,47.97,48.0,47.83,47.85,51942.0,46.9289,46.9583,46.792,46.8115,51942.0
2021-02-26 15:15:00,47.85,47.96,47.85,47.91,20200.0,46.8115,46.9191,46.8115,46.8702,20200.0
2021-02-26 15:20:00,47.92,47.96,47.7,47.71,53994.0,46.88,46.9191,46.6648,46.6746,53994.0
2021-02-26 15:25:00,47.71,47.71,47.52,47.53,49134.0,46.6746,46.6746,46.4887,46.4985,49134.0
2021-02-26 15:30:00,47.54,47.58,47.49,47.57,186904.0,46.5083,46.5474,46.4593,46.5376,186904.0
2021-02-26 15:35:00,47.5,47.58,47.46,47.56,34638.0,46.4691,46.5474,46.43,46.5278,34638.0
2021-02-26 15:40:00,47.52,47.78,47.49,47.71,78358.0,46.4887,46.743,46.4593,46.6746,78358.0
2021-02-26 15:45:00,47.72,48.1,47.72,48.07,76872.0,46.6844,47.0561,46.6844,47.0268,76872.0
2021-02-26 15:50:00,48.04,48.04,47.43,47.44,312206.0,46.9974,46.9974,46.4006,46.4104,312206.0
2021-02-26 15:55:00,47.43,47.55,46.96,46.99,509582.0,46.4006,46.518,45.9408,45.9702,509582.0
2021-03-01 09:30:00,48.29,48.49,48.29,48.47,273726.0,47.242,47.4376,47.242,47.4181,273726.0
2021-03-01 09:35:00,48.48,48.52,48.29,48.37,195062.0,47.4279,47.467,47.242,47.3202,195062.0
2021-03-01 09:40:00,48.39,48.54,48.37,48.52,87318.0,47.3398,47.4866,47.3202,47.467,87318.0
2021-03-01 09:45:00,48.52,48.6,48.46,48.48,74304.0,47.467,47.5453,47.4083,47.4279,74304.0
2021-03-01 09:50:00,48.47,48.59,48.39,48.55,86320.0,47.4181,47.5355,47.3398,47.4963,86320.0
2021-03-01 09:55:00,48.58,48.64,48.56,48.63,51370.0,47.5257,47.5844,47.5061,47.5746,51370.0
2021-03-01 10:00:00,48.63,48.77,48.52,48.72,173046.0,47.5746,47.7116,47.467,47.6626,173046.0
2021-03-01 10:05:00,48.72,48.79,48.62,48.69,75984.0,47.6626,47.7311,47.5648,47.6333,75984.0
2021-03-01 10:10:00,48.68,48.74,48.63,48.7,38416.0,47.6235,47.6822,47.5746,47.6431,38416.0
2021-03-01 10:15:00,48.72,48.93,48.72,48.92,70838.0,47.6626,47.8681,47.6626,47.8583,70838.0
2021-03-01 10:20:00,48.93,48.98,48.92,48.94,50564.0,47.8681,47.917,47.8583,47.8779,50564.0
2021-03-01 10:25:00,48.94,48.94,48.87,48.89,67558.0,47.8779,47.8779,47.8094,47.829,67558.0
2021-03-01 10:30:00,48.91,48.99,48.87,48.97,25350.0,47.8485,47.9268,47.8094,47.9072,25350.0
2021-03-01 10:35:00,48.94,49.04,48.94,49.02,42018.0,47.8779,47.9757,47.8779,47.9561,42018.0
2021-03-01 10:40:00,49.06,49.09,49.02,49.06,39224.0,47.9953,48.0246,47.9561,47.9953,39224.0
2021-03-01 10:45:00,49.07,49.09,48.99,49.09,18204.0,48.0051,48.0246,47.9268,48.0246,18204.0
2021-03-01 10:50:00,49.1,49.11,49.08,49.11,16218.0,48.0344,48.0442,48.0148,48.0442,16218.0
2021-03-01 10:55:00,49.11,49.16,49.1,49.13,101698.0,48.0442,48.0931,48.0344,48.0638,101698.0
2021-03-01 11:00:00,49.13,49.15,49.02,49.02,68700.0,48.0638,48.0833,47.9561,47.9561,68700.0
2021-03-01 11:05:00,49.03,49.13,48.99,49.13,15646.0,47.9659,48.0638,47.9268,48.0638,15646.0
2021-03-01 11:10:00,49.13,49.19,49.11,49.17,34750.0,48.0638,48.1224,48.0442,48.1029,34750.0
2021-03-01 11:15:00,49.18,49.23,49.16,49.23,39398.0,48.1127,48.1616,48.0931,48.1616,39398.0
2021-03-01 11:20:00,49.22,49.22,49.17,49.18,11232.0,48.1518,48.1518,48.1029,48.1127,11232.0
2021-03-01 11:25:00,49.18,49.18,49.07,49.07,20266.0,48.1127,48.1127,48.0051,48.0051,20266.0
2021-03-01 11:30:00,49.1,49.13,49.07,49.13,25284.0,48.0344,48.0638,48.0051,48.0638,25284.0
2021-03-01 11:35:00,49.1,49.18,49.1,49.1,40462.0,48.0344,48.1127,48.0344,48.0344,40462.0
2021-03-01 11:40:00,49.1,49.23,49.1,49.23,19438.0,48.0344,48.1616,48.0344,48.1616,19438.0
2021-03-01 11:45:00,49.22,49.22,49.17,49.19,19448.0,48.1518,48.1518,48.1029,48.1224,19448.0
2021-03-01 11:50:00,49.2,49.22,49.19,49.22,12074.0,48.1322,48.1518,48.1224,48.1518,12074.0
2021-03-01 11:55:00,49.21,49.25,49.18,49.23,47106.0,48.142,48.1811,48.1127,48.1616,47106.0
2021-03-01 12:00:00,49.23,49.3,49.23,49.24,24784.0,48.1616,48.2301,48.1616,48.1714,24784.0
2021-03-01 12:05:00,49.24,49.29,49.24,49.27,82540.0,48.1714,48.2203,48.1714,48.2007,82540.0
2021-03-01 12:10:00,49.27,49.29,49.24,49.24,26550.0,48.2007,48.2203,48.1714,48.1714,26550.0
2021-03-01 12:15:00,49.23,49.23,49.14,49.17,27206.0,48.1616,48.1616,48.0735,48.1029,27206.0
2021-03-01 12:20:00,49.18,49.24,49.15,49.24,19490.0,48.1127,48.1714,48.0833,48.1714,19490.0
2021-03-01 12:25:00,49.24,49.25,49.22,49.22,11246.0,48.1714,48.1811,48.1518,48.1518,11246.0
2021-03-01 12:30:00,49.23,49.26,49.21,49.26,10140.0,48.1616,48.1909,48.142,48.1909,10140.0
2021-03-01 12:35:00,49.26,49.27,49.21,49.21,16078.0,48.1909,48.2007,48.142,48.142,16078.0
2021-03-01 12:40:00,49.2,49.22,49.16,49.22,9978.0,48.1322,48.1518,48.0931,48.1518,9978.0
2021-03-01 12:45:00,49.24,49.29,49.21,49.29,8990.0,48.1714,48.2203,48.142,48.2203,8990.0
2021-03-01 12:50:00,49.3,49.3,49.21,49.23,8478.0,48.2301,48.2301,48.142,48.1616,8478.0
2021-03-01 12:55:00,49.19,49.19,49.08,49.11,27362.0,48.1224,48.1224,48.0148,48.0442,27362.0
2021-03-01 13:00:00,49.12,49.13,49.04,49.1,19850.0,48.054,48.0638,47.9757,48.0344,19850.0
2021-03-01 13:05:00,49.09,49.13,49.07,49.07,22272.0,48.0246,48.0638,48.0051,48.0051,22272.0
2021-03-01 13:10:00,49.06,49.08,48.98,48.99,36254.0,47.9953,48.0148,47.917,47.9268,36254.0
2021-03-01 13:15:00,48.99,49.02,48.96,49.01,41792.0,47.9268,47.9561,47.8974,47.9464,41792.0
2021-03-01 13:20:00,49.01,49.1,49.01,49.1,12130.0,47.9464,48.0344,47.9464,48.0344,12130.0
2021-03-01 13:25:00,49.1,49.14,49.1,49.14,9990.0,48.0344,48.0735,48.0344,48.0735,9990.0
2021-03-01 13:30:00,49.15,49.21,49.15,49.2,26034.0,48.0833,48.142,48.0833,48.1322,26034.0
2021-03-01 13:35:00,49.2,49.24,49.19,49.24,22130.0,48.1322,48.1714,48.1224,48.1714,22130.0
2021-03-01 13:40:00,49.24,49.3,49.24,49.29,28100.0,48.1714,48.2301,48.1714,48.2203,28100.0
2021-03-01 13:45:00,49.28,49.3,49.22,49.27,27986.0,48.2105,48.2301,48.1518,48.2007,27986.0
2021-03-01 13:50:00,49.26,49.28,49.24,49.24,24326.0,48.1909,48.2105,48.1714,48.1714,24326.0
2021-03-01 13:55:00,49.26,49.27,49.24,49.25,9146.0,48.1909,48.2007,48.1714,48.1811,9146.0
2021-03-01 14:00:00,49.26,49.34,49.24,49.34,53648.0,48.1909,48.2692,48.1714,48.2692,53648.0
2021-03-01 14:05:00,49.32,49.47,49.32,49.41,123904.0,48.2496,48.3964,48.2496,48.3377,123904.0
2021-03-01 14:10:00,49.43,49.49,49.4,49.47,52782.0,48.3572,48.4159,48.3279,48.3964,52782.0
2021-03-01 14:15:00,49.47,49.48,49.44,49.45,24904.0,48.3964,48.4062,48.367,48.3768,24904.0
2021-03-01 14:20:00,49.45,49.49,49.44,49.47,25968.0,48.3768,48.4159,48.367,48.3964,25968.0
2021-03-01 14:25:00,49.46,49.47,49.44,49.47,28980.0,48.3866,48.3964,48.367,48.3964,28980.0
2021-03-01 14:30:00,49.49,49.49,49.47,49.48,8242.0,48.4159,48.4159,48.3964,48.4062,8242.0
2021-03-01 14:35:00,49.49,49.52,49.49,49.49,23450.0,48.4159,48.4453,48.4159,48.4159,23450.0
2021-03-01 14:40:00,49.51,49.59,49.51,49.58,18222.0,48.4355,48.5138,48.4355,48.504,18222.0
2021-03-01 14:45:00,49.59,49.59,49.52,49.54,27512.0,48.5138,48.5138,48.4453,48.4649,27512.0
2021-03-01 14:50:00,49.55,49.6,49.55,49.6,21514.0,48.4746,48.5236,48.4746,48.5236,21514.0
2021-03-01 14:55:00,49.6,49.6,49.52,49.52,18180.0,48.5236,48.5236,48.4453,48.4453,18180.0
2021-03-01 15:00:00,49.51,49.55,49.51,49.53,14984.0,48.4355,48.4746,48.4355,48.4551,14984.0
2021-03-01 15:05:00,49.52,49.52,49.47,49.49,15464.0,48.4453,48.4453,48.3964,48.4159,15464.0
2021-03-01 15:10:00,49.5,49.51,49.46,49.48,11930.0,48.4257,48.4355,48.3866,48.4062,11930.0
2021-03-01 15:15:00,49.47,49.48,49.38,49.45,48628.0,48.3964,48.4062,48.3083,48.3768,48628.0
2021-03-01 15:20:00,49.45,49.5,49.45,49.48,22530.0,48.3768,48.4257,48.3768,48.4062,22530.0
2021-03-01 15:25:00,49.47,49.48,49.42,49.45,18224.0,48.3964,48.4062,48.3475,48.3768,18224.0
2021-03-01 15:30:00,49.47,49.49,49.39,49.41,27370.0,48.3964,48.4159,48.3181,48.3377,27370.0
2021-03-01 15:35:00,49.42,49.43,49.28,49.29,85256.0,48.3475,48.3572,48.2105,48.2203,85256.0
2021-03-01 15:40:00,49.28,49.38,49.28,49.31,67258.0,48.2105,48.3083,48.2105,48.2398,67258.0
2021-03-01 15:45:00,49.31,49.32,49.21,49.22,125396.0,48.2398,48.2496,48.142,48.1518,125396.0
2021-03-01 15:50:00,49.2,49.3,49.17,49.29,93558.0,48.1322,48.2301,48.1029,48.2203,93558.0
2021-03-01 15:55:00,49.27,49.35,49.14,49.26,158044.0,48.2007,48.279,48.0735,48.1909,158044.0
2021-03-02 09:30:00,49.34,49.4,49.17,49.28,77582.0,48.2692,48.3279,48.1029,48.2105,77582.0
2021-03-02 09:35:00,49.23,49.26,49.17,49.2,105102.0,48.1616,48.1909,48.1029,48.1322,105102.0
2021-03-02 09:40:00,49.21,49.23,49.07,49.15,100774.0,48.142,48.1616,48.0051,48.0833,100774.0
2021-03-02 09:45:00,49.13,49.21,48.94,48.97,111118.0,48.0638,48.142,47.8779,47.9072,111118.0
2021-03-02 09:50:00,48.97,49.13,48.93,49.13,115278.0,47.9072,48.0638,47.8681,48.0638,115278.0
2021-03-02 09:55:00,49.15,49.31,49.1,49.22,168854.0,48.0833,48.2398,48.0344,48.1518,168854.0
2021-03-02 10:00:00,49.2,49.27,49.16,49.23,59934.0,48.1322,48.2007,48.0931,48.1616,59934.0
2021-03-02 10:05:00,49.2,49.29,49.17,49.29,42446.0,48.1322,48.2203,48.1029,48.2203,42446.0
2021-03-02 10:10:00,49.29,49.31,49.04,49.09,86818.0,48.2203,48.2398,47.9757,48.0246,86818.0
2021-03-02 10:15:00,49.06,49.28,49.06,49.17,46748.0,47.9953,48.2105,47.9953,48.1029,46748.0
2021-03-02 10:20:00,49.2,49.24,49.04,49.04,66672.0,48.1322,48.1714,47.9757,47.9757,66672.0
2021-03-02 10:25:00,49.05,49.08,48.77,48.77,126742.0,47.9855,48.0148,47.7116,47.7116,126742.0
2021-03-02 10:30:00,48.75,48.94,48.74,48.88,150532.0,47.692,47.8779,47.6822,47.8192,150532.0
2021-03-02 10:35:00,48.88,48.91,48.7,48.72,64832.0,47.8192,47.8485,47.6431,47.6626,64832.0
2021-03-02 10:40:00,48.72,48.79,48.7,48.77,40808.0,47.6626,47.7311,47.6431,47.7116,40808.0
2021-03-02 10:45:00,48.74,48.92,48.63,48.92,63590.0,47.6822,47.8583,47.5746,47.8583,63590.0
2021-03-02 10:50:00,48.92,48.94,48.87,48.94,28902.0,47.8583,47.8779,47.8094,47.8779,28902.0
2021-03-02 10:55:00,48.94,48.98,48.92,48.92,46540.0,47.8779,47.917,47.8583,47.8583,46540.0
2021-03-02 11:00:00,48.9,48.93,48.68,48.87,65496.0,47.8387,47.8681,47.6235,47.8094,65496.0
2021-03-02 11:05:00,48.88,48.97,48.88,48.93,44512.0,47.8192,47.9072,47.8192,47.8681,44512.0
2021-03-02 11:10:00,48.89,48.89,48.79,48.83,34060.0,47.829,47.829,47.7311,47.7703,34060.0
2021-03-02 11:15:00,48.82,48.82,48.63,48.76,40694.0,47.7605,47.7605,47.5746,47.7018,40694.0
2021-03-02 11:20:00,48.75,48.8,48.6,48.64,55728.0,47.692,47.7409,47.5453,47.5844,55728.0
2021-03-02 11:25:00,48.65,48.88,48.61,48.88,75390.0,47.5942,47.8192,47.555,47.8192,75390.0
2021-03-02 11:30:00,48.87,48.87,48.62,48.65,84870.0,47.8094,47.8094,47.5648,47.5942,84870.0
2021-03-02 11:35:00,48.69,48.71,48.62,48.67,23094.0,47.6333,47.6529,47.5648,47.6137,23094.0
2021-03-02 11:40:00,48.64,48.66,48.52,48.63,52698.0,47.5844,47.604,47.467,47.5746,52698.0
2021-03-02 11:45:00,48.65,48.77,48.6,48.76,27936.0,47.5942,47.7116,47.5453,47.7018,27936.0
2021-03-02 11:50:00,48.75,48.81,48.7,48.81,39134.0,47.692,47.7507,47.6431,47.7507,39134.0
2021-03-02 11:55:00,48.8,48.81,48.74,48.74,23686.0,47.7409,47.7507,47.6822,47.6822,23686.0
2021-03-02 12:00:00,48.72,48.87,48.68,48.87,72736.0,47.6626,47.8094,47.6235,47.8094,72736.0
2021-03-02 12:05:00,48.88,48.92,48.8,48.87,243022.0,47.8192,47.8583,47.7409,47.8094,243022.0
2021-03-02 12:10:00,48.88,48.9,48.83,48.87,48206.0,47.8192,47.8387,47.7703,47.8094,48206.0
2021-03-02 12:15:00,48.89,49.02,48.88,48.99,66152.0,47.829,47.9561,47.8192,47.9268,66152.0
2021-03-02 12:20:00,48.99,48.99,48.95,48.96,25844.0,47.9268,47.9268,47.8877,47.8974,25844.0
2021-03-02 12:25:00,48.97,48.97,48.88,48.94,35742.0,47.9072,47.9072,47.8192,47.8779,35742.0
2021-03-02 12:30:00,48.92,48.99,48.92,48.97,9310.0,47.8583,47.9268,47.8583,47.9072,9310.0
2021-03-02 12:35:00,48.99,49.1,48.99,49.08,30446.0,47.9268,48.0344,47.9268,48.0148,30446.0
2021-03-02 12:40:00,49.08,49.15,49.08,49.13,30222.0,48.0148,48.0833,48.0148,48.0638,30222.0
2021-03-02 12:45:00,49.1,49.13,49.07,49.07,11506.0,48.0344,48.0638,48.0051,48.0051,11506.0
2021-03-02 12:50:00,49.07,49.12,49.04,49.12,40070.0,48.0051,48.054,47.9757,48.054,40070.0
2021-03-02 12:55:00,49.1,49.1,48.99,49.02,42860.0,48.0344,48.0344,47.9268,47.9561,42860.0
2021-03-02 13:00:00,49.04,49.17,49.04,49.13,30606.0,47.9757,48.1029,47.9757,48.0638,30606.0
2021-03-02 13:05:00,49.15,49.17,49.1,49.13,19424.0,48.0833,48.1029,48.0344,48.0638,19424.0
2021-03-02 13:10:00,49.14,49.23,49.14,49.22,14020.0,48.0735,48.1616,48.0735,48.1518,14020.0
2021-03-02 13:15:00,49.23,49.23,49.17,49.17,5700.0,48.1616,48.1616,48.1029,48.1029,5700.0
2021-03-02 13:20:00,49.15,49.17,49.11,49.17,21956.0,48.0833,48.1029,48.0442,48.1029,21956.0
2021-03-02 13:25:00,49.16,49.19,49.08,49.15,20240.0,48.0931,48.1224,48.0148,48.0833,20240.0
2021-03-02 13:30:00,49.16,49.27,49.16,49.21,36428.0,48.0931,48.2007,48.0931,48.142,36428.0
2021-03-02 13:35:00,49.21,49.32,49.21,49.29,49096.0,48.142,48.2496,48.142,48.2203,49096.0
2021-03-02 13:40:00,49.29,49.31,49.2,49.23,83254.0,48.2203,48.2398,48.1322,48.1616,83254.0
2021-03-02 13:45:00,49.23,49.31,49.22,49.3,44292.0,48.1616,48.2398,48.1518,48.2301,44292.0
2021-03-02 13:50:00,49.29,49.3,49.19,49.21,17740.0,48.2203,48.2301,48.1224,48.142,17740.0
2021-03-02 13:55:00,49.22,49.25,49.18,49.18,40408.0,48.1518,48.1811,48.1127,48.1127,40408.0
2021-03-02 14:00:00,49.2,49.26,49.18,49.2,64706.0,48.1322,48.1909,48.1127,48.1322,64706.0
2021-03-02 14:05:00,49.2,49.21,49.07,49.07,38214.0,48.1322,48.142,48.0051,48.0051,38214.0
2021-03-02 14:10:00,49.07,49.09,49.0,49.02,55388.0,48.0051,48.0246,47.9366,47.9561,55388.0
2021-03-02 14:15:00,49.02,49.02,48.95,48.98,45758.0,47.9561,47.9561,47.8877,47.917,45758.0
2021-03-02 14:20:00,48.99,49.09,48.98,49.07,26086.0,47.9268,48.0246,47.917,48.0051,26086.0
2021-03-02 14:25:00,49.07,49.08,48.96,48.96,19842.0,48.0051,48.0148,47.8974,47.8974,19842.0
2021-03-02 14:30:00,48.97,49.01,48.92,49.0,35520.0,47.9072,47.9464,47.8583,47.9366,35520.0
2021-03-02 14:35:00,49.01,49.05,48.96,49.04,18408.0,47.9464,47.9855,47.8974,47.9757,18408.0
2021-03-02 14:40:00,49.05,49.09,49.01,49.02,21294.0,47.9855,48.0246,47.9464,47.9561,21294.0
2021-03-02 14:45:00,49.0,49.1,49.0,49.1,93648.0,47.9366,48.0344,47.9366,48.0344,93648.0
2021-03-02 14:50:00,49.1,49.18,49.07,49.15,43302.0,48.0344,48.1127,48.0051,48.0833,43302.0
2021-03-02 14:55:00,49.14,49.21,49.13,49.13,20110.0,48.0735,48.142,48.0638,48.0638,20110.0
2021-03-02 15:00:00,49.13,49.18,49.12,49.17,19850.0,48.0638,48.1127,48.054,48.1029,19850.0
2021-03-02 15:05:00,49.17,49.21,49.16,49.19,19052.0,48.1029,48.142,48.0931,48.1224,19052.0
2021-03-02 15:10:00,49.21,49.22,49.1,49.11,36160.0,48.142,48.1518,48.0344,48.0442,36160.0
2021-03-02 15:15:00,49.1,49.12,48.88,48.88,65576.0,48.0344,48.054,47.8192,47.8192,65576.0
2021-03-02 15:20:00,48.88,48.95,48.85,48.9,54562.0,47.8192,47.8877,47.7898,47.8387,54562.0
2021-03-02 15:25:00,48.89,48.94,48.84,48.84,39930.0,47.829,47.8779,47.78,47.78,39930.0
2021-03-02 15:30:00,48.83,48.93,48.79,48.85,93576.0,47.7703,47.8681,47.7311,47.7898,93576.0
2021-03-02 15:35:00,48.84,48.88,48.77,48.79,53384.0,47.78,47.8192,47.7116,47.7311,53384.0
2021-03-02 15:40:00,48.8,48.83,48.74,48.82,80516.0,47.7409,47.7703,47.6822,47.7605,80516.0
2021-03-02 15:45:00,48.82,48.9,48.73,48.77,73948.0,47.7605,47.8387,47.6724,47.7116,73948.0
2021-03-02 15:50:00,48.8,48.83,48.65,48.67,189314.0,47.7409,47.7703,47.5942,47.6137,189314.0
2021-03-02 15:55:00,48.65,48.68,48.45,48.51,294778.0,47.5942,47.6235,47.3985,47.4572,294778.0
2021-03-03 09:30:00,48.32,48.58,48.29,48.48,334732.0,47.2713,47.5257,47.242,47.4279,334732.0
2021-03-03 09:35:00,48.49,48.5,48.2,48.29,121032.0,47.4376,47.4474,47.1539,47.242,121032.0
2021-03-03 09:40:00,48.27,48.29,48.08,48.2,71678.0,47.2224,47.242,47.0365,47.1539,71678.0
2021-03-03 09:45:00,48.2,48.34,48.06,48.29,90888.0,47.1539,47.2909,47.017,47.242,90888.0
2021-03-03 09:50:00,48.3,48.43,48.29,48.36,202162.0,47.2518,47.3789,47.242,47.3105,202162.0
2021-03-03 09:55:00,48.37,48.37,47.96,47.99,72788.0,47.3202,47.3202,46.9191,46.9485,72788.0
2021-03-03 10:00:00,47.98,48.11,47.93,47.98,94534.0,46.9387,47.0659,46.8898,46.9387,94534.0
2021-03-03 10:05:00,47.98,48.13,47.87,48.09,42042.0,46.9387,47.0855,46.8311,47.0463,42042.0
2021-03-03 10:10:00,48.02,48.1,47.77,47.79,41088.0,46.9778,47.0561,46.7333,46.7528,41088.0
2021-03-03 10:15:00,47.79,47.82,47.66,47.74,109620.0,46.7528,46.7822,46.6257,46.7039,109620.0
2021-03-03 10:20:00,47.76,47.95,47.74,47.95,37504.0,46.7235,46.9094,46.7039,46.9094,37504.0
2021-03-03 10:25:00,47.92,48.04,47.85,47.88,31168.0,46.88,46.9974,46.8115,46.8409,31168.0
2021-03-03 10:30:00,47.85,48.05,47.7,47.99,157160.0,46.8115,47.0072,46.6648,46.9485,157160.0
2021-03-03 10:35:00,47.98,48.06,47.92,48.06,55462.0,46.9387,47.017,46.88,47.017,55462.0
2021-03-03 10:40:00,48.01,48.02,47.86,47.87,32314.0,46.9681,46.9778,46.8213,46.8311,32314.0
2021-03-03 10:45:00,47.85,48.16,47.81,48.04,41356.0,46.8115,47.1148,46.7724,46.9974,41356.0
2021-03-03 10:50:00,48.01,48.11,47.95,48.03,61724.0,46.9681,47.0659,46.9094,46.9876,61724.0
2021-03-03 10:55:00,48.06,48.22,47.93,48.16,47658.0,47.017,47.1735,46.8898,47.1148,47658.0
2021-03-03 11:00:00,48.13,48.27,48.13,48.17,58454.0,47.0855,47.2224,47.0855,47.1246,58454.0
2021-03-03 11:05:00,48.23,48.33,48.2,48.22,28040.0,47.1833,47.2811,47.1539,47.1735,28040.0
2021-03-03 11:10:00,48.24,48.27,48.16,48.18,27720.0,47.1931,47.2224,47.1148,47.1344,27720.0
2021-03-03 11:15:00,48.17,48.37,48.07,48.35,66972.0,47.1246,47.3202,47.0268,47.3007,66972.0
2021-03-03 11:20:00,48.35,48.43,48.33,48.4,98736.0,47.3007,47.3789,47.2811,47.3496,98736.0
2021-03-03 11:25:00,48.41,48.45,48.35,48.45,47098.0,47.3594,47.3985,47.3007,47.3985,47098.0
2021-03-03 11:30:00,48.45,48.48,48.4,48.4,30590.0,47.3985,47.4279,47.3496,47.3496,30590.0
2021-03-03 11:35:00,48.41,48.44,48.3,48.34,27648.0,47.3594,47.3887,47.2518,47.2909,27648.0
2021-03-03 11:40:00,48.33,48.35,48.23,48.27,48750.0,47.2811,47.3007,47.1833,47.2224,48750.0
2021-03-03 11:45:00,48.27,48.33,48.23,48.27,10800.0,47.2224,47.2811,47.1833,47.2224,10800.0
2021-03-03 11:50:00,48.3,48.4,48.3,48.32,23872.0,47.2518,47.3496,47.2518,47.2713,23872.0
2021-03-03 11:55:00,48.33,48.38,48.19,48.22,19400.0,47.2811,47.33,47.1442,47.1735,19400.0
2021-03-03 12:00:00,48.2,48.23,48.18,48.21,34474.0,47.1539,47.1833,47.1344,47.1637,34474.0
2021-03-03 12:05:00,48.2,48.23,48.15,48.19,17110.0,47.1539,47.1833,47.105,47.1442,17110.0
2021-03-03 12:10:00,48.18,48.27,48.13,48.27,11902.0,47.1344,47.2224,47.0855,47.2224,11902.0
2021-03-03 12:15:00,48.24,48.24,48.12,48.15,28088.0,47.1931,47.1931,47.0757,47.105,28088.0
2021-03-03 12:20:00,48.14,48.16,48.09,48.11,22562.0,47.0952,47.1148,47.0463,47.0659,22562.0
2021-03-03 12:25:00,48.1,48.1,48.06,48.09,42078.0,47.0561,47.0561,47.017,47.0463,42078.0
2021-03-03 12:30:00,48.09,48.12,48.02,48.04,11404.0,47.0463,47.0757,46.9778,46.9974,11404.0
2021-03-03 12:35:00,48.04,48.08,48.02,48.05,6028.0,46.9974,47.0365,46.9778,47.0072,6028.0
2021-03-03 12:40:00,48.02,48.13,48.01,48.05,27030.0,46.9778,47.0855,46.9681,47.0072,27030.0
2021-03-03 12:45:00,48.06,48.21,48.04,48.21,19586.0,47.017,47.1637,46.9974,47.1637,19586.0
2021-03-03 12:50:00,48.2,48.24,48.13,48.13,33570.0,47.1539,47.1931,47.0855,47.0855,33570.0
2021-03-03 12:55:00,48.12,48.13,48.01,48.02,35054.0,47.0757,47.0855,46.9681,46.9778,35054.0
2021-03-03 13:00:00,48.01,48.05,47.99,48.0,45892.0,46.9681,47.0072,46.9485,46.9583,45892.0
2021-03-03 13:05:00,48.01,48.08,47.99,48.0,16716.0,46.9681,47.0365,46.9485,46.9583,16716.0
2021-03-03 13:10:00,48.01,48.1,47.95,48.02,42816.0,46.9681,47.0561,46.9094,46.9778,42816.0
2021-03-03 13:15:00,48.03,48.29,48.02,48.27,31870.0,46.9876,47.242,46.9778,47.2224,31870.0
2021-03-03 13:20:00,48.29,48.32,48.25,48.25,52326.0,47.242,47.2713,47.2028,47.2028,52326.0
2021-03-03 13:25:00,48.26,48.29,48.22,48.23,25804.0,47.2126,47.242,47.1735,47.1833,25804.0
2021-03-03 13:30:00,48.21,48.21,48.04,48.1,40172.0,47.1637,47.1637,46.9974,47.0561,40172.0
2021-03-03 13:35:00,48.1,48.21,48.09,48.16,33610.0,47.0561,47.1637,47.0463,47.1148,33610.0
2021-03-03 13:40:00,48.13,48.13,48.02,48.04,37092.0,47.0855,47.0855,46.9778,46.9974,37092.0
2021-03-03 13:45:00,48.05,48.07,47.9,47.9,52462.0,47.0072,47.0268,46.8604,46.8604,52462.0
2021-03-03 13:50:00,47.88,47.96,47.86,47.87,28648.0,46.8409,46.9191,46.8213,46.8311,28648.0
2021-03-03 13:55:00,47.87,47.9,47.82,47.9,40108.0,46.8311,46.8604,46.7822,46.8604,40108.0
2021-03-03 14:00:00,47.91,47.93,47.75,47.76,58010.0,46.8702,46.8898,46.7137,46.7235,58010.0
2021-03-03 14:05:00,47.75,47.77,47.69,47.71,42324.0,46.7137,46.7333,46.655,46.6746,42324.0
2021-03-03 14:10:00,47.73,47.85,47.68,47.85,34874.0,46.6941,46.8115,46.6452,46.8115,34874.0
2021-03-03 14:15:00,47.79,47.8,47.67,47.7,31964.0,46.7528,46.7626,46.6354,46.6648,31964.0
2021-03-03 14:20:00,47.74,47.77,47.62,47.69,87074.0,46.7039,46.7333,46.5865,46.655,87074.0
2021-03-03 14:25:00,47.67,47.74,47.62,47.67,65020.0,46.6354,46.7039,46.5865,46.6354,65020.0
2021-03-03 14:30:00,47.65,47.71,47.43,47.44,79720.0,46.6159,46.6746,46.4006,46.4104,79720.0
2021-03-03 14:35:00,47.44,47.76,47.42,47.73,66570.0,46.4104,46.7235,46.3909,46.6941,66570.0
2021-03-03 14:40:00,47.73,47.81,47.7,47.75,60552.0,46.6941,46.7724,46.6648,46.7137,60552.0
2021-03-03 14:45:00,47.71,47.75,47.53,47.6,81744.0,46.6746,46.7137,46.4985,46.567,81744.0
2021-03-03 14:50:00,47.63,47.87,47.63,47.86,51754.0,46.5963,46.8311,46.5963,46.8213,51754.0
2021-03-03 14:55:00,47.83,47.91,47.8,47.86,50150.0,46.792,46.8702,46.7626,46.8213,50150.0
2021-03-03 15:00:00,47.86,47.91,47.76,47.85,38200.0,46.8213,46.8702,46.7235,46.8115,38200.0
2021-03-03 15:05:00,47.84,47.85,47.76,47.8,12700.0,46.8017,46.8115,46.7235,46.7626,12700.0
2021-03-03 15:10:00,47.85,47.94,47.78,47.78,47384.0,46.8115,46.8996,46.743,46.743,47384.0
2021-03-03 15:15:00,47.77,47.78,47.66,47.7,35316.0,46.7333,46.743,46.6257,46.6648,35316.0
2021-03-03 15:20:00,47.7,47.7,47.55,47.55,57636.0,46.6648,46.6648,46.518,46.518,57636.0
2021-03-03 15:25:00,47.59,47.65,47.49,47.59,89946.0,46.5572,46.6159,46.4593,46.5572,89946.0
2021-03-03 15:30:00,47.63,47.67,47.5,47.53,34486.0,46.5963,46.6354,46.4691,46.4985,34486.0
2021-03-03 15:35:00,47.52,47.6,47.49,47.51,34776.0,46.4887,46.567,46.4593,46.4789,34776.0
2021-03-03 15:40:00,47.51,47.65,47.49,47.63,34810.0,46.4789,46.6159,46.4593,46.5963,34810.0
2021-03-03 15:45:00,47.63,47.79,47.62,47.65,57464.0,46.5963,46.7528,46.5865,46.6159,57464.0
2021-03-03 15:50:00,47.66,47.66,47.34,47.35,118164.0,46.6257,46.6257,46.3126,46.3224,118164.0
2021-03-03 15:55:00,47.37,47.43,47.2,47.23,226904.0,46.3419,46.4006,46.1756,46.205,226904.0
2021-03-04 09:30:00,47.16,47.5,47.15,47.5,191260.0,46.1365,46.4691,46.1267,46.4691,191260.0
2021-03-04 09:35:00,47.52,47.67,47.51,47.66,90040.0,46.4887,46.6354,46.4789,46.6257,90040.0
2021-03-04 09:40:00,47.68,47.69,47.51,47.56,101188.0,46.6452,46.655,46.4789,46.5278,101188.0
2021-03-04 09:45:00,47.58,47.59,47.02,47.04,86912.0,46.5474,46.5572,45.9995,46.0191,86912.0
2021-03-04 09:50:00,47.01,47.16,46.95,47.08,161872.0,45.9898,46.1365,45.9311,46.0582,161872.0
2021-03-04 09:55:00,47.08,47.13,46.91,47.06,92434.0,46.0582,46.1072,45.8919,46.0387,92434.0
2021-03-04 10:00:00,47.09,47.15,46.81,46.82,152090.0,46.068,46.1267,45.7941,45.8039,152090.0
2021-03-04 10:05:00,46.82,46.88,46.71,46.72,148922.0,45.8039,45.8626,45.6963,45.7061,148922.0
2021-03-04 10:10:00,46.7,46.76,46.57,46.76,72884.0,45.6865,45.7452,45.5593,45.7452,72884.0
2021-03-04 10:15:00,46.76,46.8,46.52,46.52,140782.0,45.7452,45.7843,45.5104,45.5104,140782.0
2021-03-04 10:20:00,46.52,46.88,46.49,46.87,235734.0,45.5104,45.8626,45.481,45.8528,235734.0
2021-03-04 10:25:00,46.84,46.98,46.74,46.94,48368.0,45.8234,45.9604,45.7256,45.9213,48368.0
2021-03-04 10:30:00,46.94,46.98,46.87,46.96,34856.0,45.9213,45.9604,45.8528,45.9408,34856.0
2021-03-04 10:35:00,46.98,47.23,46.98,47.21,117196.0,45.9604,46.205,45.9604,46.1854,117196.0
2021-03-04 10:40:00,47.2,47.32,47.12,47.28,65390.0,46.1756,46.293,46.0974,46.2539,65390.0
2021-03-04 10:45:00,47.31,47.45,47.3,47.36,71284.0,46.2832,46.4202,46.2735,46.3322,71284.0
2021-03-04 10:50:00,47.37,47.43,47.07,47.09,75334.0,46.3419,46.4006,46.0485,46.068,75334.0
2021-03-04 10:55:00,47.1,47.44,47.05,47.29,98342.0,46.0778,46.4104,46.0289,46.2637,98342.0
2021-03-04 11:00:00,47.35,47.57,47.27,47.52,123906.0,46.3224,46.5376,46.2441,46.4887,123906.0
2021-03-04 11:05:00,47.54,47.55,47.31,47.37,123006.0,46.5083,46.518,46.2832,46.3419,123006.0
2021-03-04 11:10:00,47.37,47.44,47.2,47.24,49684.0,46.3419,46.4104,46.1756,46.2148,49684.0
2021-03-04 11:15:00,47.23,47.4,47.17,47.35,26344.0,46.205,46.3713,46.1463,46.3224,26344.0
2021-03-04 11:20:00,47.34,47.47,47.3,47.46,27544.0,46.3126,46.4398,46.2735,46.43,27544.0
2021-03-04 11:25:00,47.45,47.49,47.24,47.36,23018.0,46.4202,46.4593,46.2148,46.3322,23018.0
2021-03-04 11:30:00,47.42,47.59,47.32,47.33,66390.0,46.3909,46.5572,46.293,46.3028,66390.0
2021-03-04 11:35:00,47.38,47.58,47.35,47.55,35520.0,46.3517,46.5474,46.3224,46.518,35520.0
2021-03-04 11:40:00,47.56,47.73,47.55,47.7,67112.0,46.5278,46.6941,46.518,46.6648,67112.0
2021-03-04 11:45:00,47.72,47.76,47.68,47.74,74708.0,46.6844,46.7235,46.6452,46.7039,74708.0
2021-03-04 11:50:00,47.76,47.76,47.65,47.72,27414.0,46.7235,46.7235,46.6159,46.6844,27414.0
2021-03-04 11:55:00,47.65,47.67,47.56,47.6,20098.0,46.6159,46.6354,46.5278,46.567,20098.0
2021-03-04 12:00:00,47.65,47.82,47.6,47.82,34900.0,46.6159,46.7822,46.567,46.7822,34900.0
2021-03-04 12:05:00,47.78,47.85,47.7,47.85,12292.0,46.743,46.8115,46.6648,46.8115,12292.0
2021-03-04 12:10:00,47.84,47.84,47.32,47.38,95294.0,46.8017,46.8017,46.293,46.3517,95294.0
2021-03-04 12:15:00,47.37,47.72,47.36,47.5,66252.0,46.3419,46.6844,46.3322,46.4691,66252.0
2021-03-04 12:20:00,47.55,47.63,47.04,47.07,105770.0,46.518,46.5963,46.0191,46.0485,105770.0
2021-03-04 12:25:00,47.07,47.07,46.77,46.99,146132.0,46.0485,46.0485,45.755,45.9702,146132.0
2021-03-04 12:30:00,46.96,46.97,46.63,46.67,110254.0,45.9408,45.9506,45.618,45.6571,110254.0
2021-03-04 12:35:00,46.72,46.97,46.63,46.97,89828.0,45.7061,45.9506,45.618,45.9506,89828.0
2021-03-04 12:40:00,46.95,47.05,46.72,46.74,45866.0,45.9311,46.0289,45.7061,45.7256,45866.0
2021-03-04 12:45:00,46.74,46.75,46.44,46.5,91188.0,45.7256,45.7354,45.4321,45.4908,91188.0
2021-03-04 12:50:00,46.5,46.65,46.23,46.28,139800.0,45.4908,45.6376,45.2267,45.2756,139800.0
2021-03-04 12:55:00,46.25,46.3,45.95,46.12,338182.0,45.2463,45.2952,44.9528,45.1191,338182.0
2021-03-04 13:00:00,46.1,46.33,46.02,46.3,106636.0,45.0995,45.3245,45.0212,45.2952,106636.0
2021-03-04 13:05:00,46.32,46.32,45.94,46.04,126116.0,45.3147,45.3147,44.943,45.0408,126116.0
2021-03-04 13:10:00,46.02,46.05,45.78,45.81,236620.0,45.0212,45.0506,44.7865,44.8158,236620.0
2021-03-04 13:15:00,45.79,46.0,45.69,45.99,92508.0,44.7962,45.0017,44.6984,44.9919,92508.0
2021-03-04 13:20:00,45.89,45.89,45.63,45.83,86710.0,44.8941,44.8941,44.6397,44.8354,86710.0
2021-03-04 13:25:00,45.8,46.07,45.67,46.07,85370.0,44.806,45.0702,44.6788,45.0702,85370.0
2021-03-04 13:30:00,46.06,46.06,45.67,45.74,118242.0,45.0604,45.0604,44.6788,44.7473,118242.0
2021-03-04 13:35:00,45.73,46.04,45.73,45.94,90106.0,44.7375,45.0408,44.7375,44.943,90106.0
2021-03-04 13:40:00,45.92,45.97,45.61,45.69,112654.0,44.9234,44.9723,44.6201,44.6984,112654.0
2021-03-04 13:45:00,45.68,45.71,45.35,45.38,184608.0,44.6886,44.718,44.3658,44.3951,184608.0
2021-03-04 13:50:00,45.41,45.42,44.92,45.09,172810.0,44.4245,44.4343,43.9451,44.1114,172810.0
2021-03-04 13:55:00,45.07,45.18,44.85,44.86,126774.0,44.0919,44.1995,43.8766,43.8864,126774.0
2021-03-04 14:00:00,44.86,45.13,44.86,44.97,77738.0,43.8864,44.1506,43.8864,43.994,77738.0
2021-03-04 14:05:00,44.98,45.47,44.97,45.44,148894.0,44.0038,44.4832,43.994,44.4538,148894.0
2021-03-04 14:10:00,45.44,45.5,45.3,45.41,87440.0,44.4538,44.5125,44.3169,44.4245,87440.0
2021-03-04 14:15:00,45.4,45.5,45.26,45.45,385396.0,44.4147,44.5125,44.2777,44.4636,385396.0
2021-03-04 14:20:00,45.47,45.74,45.45,45.74,116184.0,44.4832,44.7473,44.4636,44.7473,116184.0
2021-03-04 14:25:00,45.73,45.92,45.73,45.9,75226.0,44.7375,44.9234,44.7375,44.9039,75226.0
2021-03-04 14:30:00,45.88,45.91,45.63,45.67,106706.0,44.8843,44.9136,44.6397,44.6788,106706.0
2021-03-04 14:35:00,45.68,45.75,45.49,45.62,100134.0,44.6886,44.7571,44.5027,44.6299,100134.0
2021-03-04 14:40:00,45.61,46.0,45.57,46.0,71786.0,44.6201,45.0017,44.581,45.0017,71786.0
2021-03-04 14:45:00,45.98,46.22,45.89,46.16,121190.0,44.9821,45.2169,44.8941,45.1582,121190.0
2021-03-04 14:50:00,46.17,46.19,45.96,46.16,131040.0,45.168,45.1876,44.9625,45.1582,131040.0
2021-03-04 14:55:00,46.19,46.23,46.12,46.17,58658.0,45.1876,45.2267,45.1191,45.168,58658.0
2021-03-04 15:00:00,46.23,46.23,45.88,45.88,73698.0,45.2267,45.2267,44.8843,44.8843,73698.0
2021-03-04 15:05:00,45.92,46.09,45.8,45.81,62796.0,44.9234,45.0897,44.806,44.8158,62796.0
2021-03-04 15:10:00,45.79,45.83,45.64,45.73,89136.0,44.7962,44.8354,44.6495,44.7375,89136.0
2021-03-04 15:15:00,45.67,45.75,45.56,45.63,90758.0,44.6788,44.7571,44.5712,44.6397,90758.0
2021-03-04 15:20:00,45.64,45.67,45.47,45.57,106480.0,44.6495,44.6788,44.4832,44.581,106480.0
2021-03-04 15:25:00,45.59,45.93,45.54,45.84,122514.0,44.6006,44.9332,44.5517,44.8452,122514.0
2021-03-04 15:30:00,45.82,46.09,45.78,45.99,113222.0,44.8256,45.0897,44.7865,44.9919,113222.0
2021-03-04 15:35:00,45.99,46.08,45.74,45.84,64660.0,44.9919,45.0799,44.7473,44.8452,64660.0
2021-03-04 15:40:00,45.85,46.07,45.81,45.99,121188.0,44.8549,45.0702,44.8158,44.9919,121188.0
2021-03-04 15:45:00,46.0,46.11,45.85,45.94,74970.0,45.0017,45.1093,44.8549,44.943,74970.0
2021-03-04 15:50:00,45.96,46.16,45.82,45.83,144386.0,44.9625,45.1582,44.8256,44.8354,144386.0
2021-03-04 15:55:00,45.8,46.05,45.7,46.05,359936.0,44.806,45.0506,44.7082,45.0506,359936.0
2021-03-05 09:30:00,46.96,46.99,46.74,46.76,136858.0,45.9408,45.9702,45.7256,45.7452,136858.0
2021-03-05 09:35:00,46.73,46.77,46.38,46.39,112730.0,45.7158,45.755,45.3734,45.3832,112730.0
2021-03-05 09:40:00,46.43,46.5,46.3,46.42,57420.0,45.4223,45.4908,45.2952,45.4126,57420.0
2021-03-05 09:45:00,46.46,46.63,46.24,46.24,121346.0,45.4517,45.618,45.2365,45.2365,121346.0
2021-03-05 09:50:00,46.23,46.32,45.95,45.97,96268.0,45.2267,45.3147,44.9528,44.9723,96268.0
2021-03-05 09:55:00,46.04,46.17,45.81,46.16,97924.0,45.0408,45.168,44.8158,45.1582,97924.0
2021-03-05 10:00:00,46.17,46.35,46.05,46.25,95604.0,45.168,45.3441,45.0506,45.2463,95604.0
2021-03-05 10:05:00,46.26,46.65,46.23,46.45,131742.0,45.256,45.6376,45.2267,45.4419,131742.0
2021-03-05 10:10:00,46.54,46.55,45.98,46.05,119264.0,45.53,45.5397,44.9821,45.0506,119264.0
2021-03-05 10:15:00,46.13,46.32,45.95,46.22,66624.0,45.1289,45.3147,44.9528,45.2169,66624.0
2021-03-05 10:20:00,46.21,46.24,45.91,45.95,45012.0,45.2071,45.2365,44.9136,44.9528,45012.0
2021-03-05 10:25:00,45.94,46.29,45.9,45.91,47160.0,44.943,45.2854,44.9039,44.9136,47160.0
2021-03-05 10:30:00,45.88,46.06,45.74,45.81,72128.0,44.8843,45.0604,44.7473,44.8158,72128.0
2021-03-05 10:35:00,45.85,46.1,45.74,45.74,55362.0,44.8549,45.0995,44.7473,44.7473,55362.0
2021-03-05 10:40:00,45.71,45.94,45.67,45.76,60146.0,44.718,44.943,44.6788,44.7669,60146.0
2021-03-05 10:45:00,45.75,45.9,45.62,45.83,43608.0,44.7571,44.9039,44.6299,44.8354,43608.0
2021-03-05 10:50:00,45.85,46.09,45.79,46.06,74812.0,44.8549,45.0897,44.7962,45.0604,74812.0
2021-03-05 10:55:00,46.02,46.02,45.67,45.71,62368.0,45.0212,45.0212,44.6788,44.718,62368.0
2021-03-05 11:00:00,45.72,45.81,45.59,45.67,68280.0,44.7278,44.8158,44.6006,44.6788,68280.0
2021-03-05 11:05:00,45.63,45.72,45.49,45.53,86322.0,44.6397,44.7278,44.5027,44.5419,86322.0
2021-03-05 11:10:00,45.55,45.71,45.38,45.39,81844.0,44.5614,44.718,44.3951,44.4049,81844.0
2021-03-05 11:15:00,45.39,45.47,45.24,45.38,74956.0,44.4049,44.4832,44.2582,44.3951,74956.0
2021-03-05 11:20:00,45.34,45.45,45.23,45.23,56096.0,44.356,44.4636,44.2484,44.2484,56096.0
2021-03-05 11:25:00,45.24,45.28,45.05,45.15,72080.0,44.2582,44.2973,44.0723,44.1701,72080.0
2021-03-05 11:30:00,45.2,45.47,45.2,45.27,76764.0,44.219,44.4832,44.219,44.2875,76764.0
2021-03-05 11:35:00,45.28,45.58,45.27,45.51,75668.0,44.2973,44.5908,44.2875,44.5223,75668.0
2021-03-05 11:40:00,45.51,45.63,45.26,45.62,38814.0,44.5223,44.6397,44.2777,44.6299,38814.0
2021-03-05 11:45:00,45.63,45.68,45.45,45.46,72300.0,44.6397,44.6886,44.4636,44.4734,72300.0
2021-03-05 11:50:00,45.46,45.54,45.35,45.35,62316.0,44.4734,44.5517,44.3658,44.3658,62316.0
2021-03-05 11:55:00,45.38,45.87,45.35,45.84,92238.0,44.3951,44.8745,44.3658,44.8452,92238.0
2021-03-05 12:00:00,45.84,45.94,45.75,45.9,101100.0,44.8452,44.943,44.7571,44.9039,101100.0
2021-03-05 12:05:00,45.88,45.92,45.74,45.74,41740.0,44.8843,44.9234,44.7473,44.7473,41740.0
2021-03-05 12:10:00,45.77,45.93,45.74,45.84,37526.0,44.7767,44.9332,44.7473,44.8452,37526.0
2021-03-05 12:15:00,45.82,46.04,45.8,46.03,42072.0,44.8256,45.0408,44.806,45.031,42072.0
2021-03-05 12:20:00,46.0,46.3,46.0,46.27,58452.0,45.0017,45.2952,45.0017,45.2658,58452.0
2021-03-05 12:25:00,46.27,46.4,46.24,46.35,44946.0,45.2658,45.393,45.2365,45.3441,44946.0
2021-03-05 12:30:00,46.35,46.44,46.33,46.38,221952.0,45.3441,45.4321,45.3245,45.3734,221952.0
2021-03-05 12:35:00,46.36,46.51,46.24,46.49,87016.0,45.3539,45.5006,45.2365,45.481,87016.0
2021-03-05 12:40:00,46.49,46.63,46.43,46.63,44236.0,45.481,45.618,45.4223,45.618,44236.0
2021-03-05 12:45:00,46.63,46.73,46.6,46.65,64688.0,45.618,45.7158,45.5887,45.6376,64688.0
2021-03-05 12:50:00,46.65,46.7,46.49,46.55,76236.0,45.6376,45.6865,45.481,45.5397,76236.0
2021-03-05 12:55:00,46.52,46.7,46.51,46.63,66098.0,45.5104,45.6865,45.5006,45.618,66098.0
2021-03-05 13:00:00,46.62,46.74,46.33,46.35,69376.0,45.6082,45.7256,45.3245,45.3441,69376.0
2021-03-05 13:05:00,46.4,46.7,46.4,46.67,30322.0,45.393,45.6865,45.393,45.6571,30322.0
2021-03-05 13:10:00,46.67,46.69,46.52,46.68,41840.0,45.6571,45.6767,45.5104,45.6669,41840.0
2021-03-05 13:15:00,46.67,46.99,46.62,46.98,85338.0,45.6571,45.9702,45.6082,45.9604,85338.0
2021-03-05 13:20:00,46.98,47.05,46.86,47.01,88940.0,45.9604,46.0289,45.843,45.9898,88940.0
2021-03-05 13:25:00,47.01,47.08,46.9,47.02,90416.0,45.9898,46.0582,45.8821,45.9995,90416.0
2021-03-05 13:30:00,47.06,47.07,46.94,47.05,33126.0,46.0387,46.0485,45.9213,46.0289,33126.0
2021-03-05 13:35:00,47.08,47.16,47.02,47.13,15228.0,46.0582,46.1365,45.9995,46.1072,15228.0
2021-03-05 13:40:00,47.15,47.29,47.1,47.11,82412.0,46.1267,46.2637,46.0778,46.0876,82412.0
2021-03-05 13:45:00,47.15,47.22,47.12,47.2,26116.0,46.1267,46.1952,46.0974,46.1756,26116.0
2021-03-05 13:50:00,47.22,47.3,46.98,46.99,74094.0,46.1952,46.2735,45.9604,45.9702,74094.0
2021-03-05 13:55:00,47.02,47.17,46.99,47.17,18544.0,45.9995,46.1463,45.9702,46.1463,18544.0
2021-03-05 14:00:00,47.2,47.27,46.97,47.03,15412.0,46.1756,46.2441,45.9506,46.0093,15412.0
2021-03-05 14:05:00,47.0,47.04,46.88,46.91,24966.0,45.98,46.0191,45.8626,45.8919,24966.0
2021-03-05 14:10:00,46.92,46.99,46.88,46.99,28744.0,45.9017,45.9702,45.8626,45.9702,28744.0
2021-03-05 14:15:00,47.02,47.1,46.84,46.85,33662.0,45.9995,46.0778,45.8234,45.8332,33662.0
2021-03-05 14:20:00,46.92,47.08,46.88,47.08,25856.0,45.9017,46.0582,45.8626,46.0582,25856.0
2021-03-05 14:25:00,47.09,47.28,47.06,47.28,25206.0,46.068,46.2539,46.0387,46.2539,25206.0
2021-03-05 14:30:00,47.26,47.48,47.26,47.47,64054.0,46.2343,46.4496,46.2343,46.4398,64054.0
2021-03-05 14:35:00,47.47,47.49,47.38,47.38,46102.0,46.4398,46.4593,46.3517,46.3517,46102.0
2021-03-05 14:40:00,47.45,47.46,47.27,47.34,53738.0,46.4202,46.43,46.2441,46.3126,53738.0
2021-03-05 14:45:00,47.33,47.47,47.31,47.44,58384.0,46.3028,46.4398,46.2832,46.4104,58384.0
2021-03-05 14:50:00,47.44,47.54,47.4,47.52,48264.0,46.4104,46.5083,46.3713,46.4887,48264.0
2021-03-05 14:55:00,47.52,47.63,47.51,47.6,311226.0,46.4887,46.5963,46.4789,46.567,311226.0
2021-03-05 15:00:00,47.61,47.7,47.6,47.69,43444.0,46.5767,46.6648,46.567,46.655,43444.0
2021-03-05 15:05:00,47.67,47.7,47.54,47.55,31704.0,46.6354,46.6648,46.5083,46.518,31704.0
2021-03-05 15:10:00,47.55,47.6,47.47,47.59,56924.0,46.518,46.567,46.4398,46.5572,56924.0
2021-03-05 15:15:00,47.59,47.74,47.49,47.6,54334.0,46.5572,46.7039,46.4593,46.567,54334.0
2021-03-05 15:20:00,47.58,47.69,47.56,47.67,30888.0,46.5474,46.655,46.5278,46.6354,30888.0
2021-03-05 15:25:00,47.63,47.74,47.57,47.67,76456.0,46.5963,46.7039,46.5376,46.6354,76456.0
2021-03-05 15:30:00,47.66,47.73,47.59,47.7,180364.0,46.6257,46.6941,46.5572,46.6648,180364.0
2021-03-05 15:35:00,47.72,47.91,47.7,47.9,165310.0,46.6844,46.8702,46.6648,46.8604,165310.0
2021-03-05 15:40:00,47.91,47.91,47.72,47.82,43920.0,46.8702,46.8702,46.6844,46.7822,43920.0
2021-03-05 15:45:00,47.83,47.91,47.65,47.86,73286.0,46.792,46.8702,46.6159,46.8213,73286.0
2021-03-05 15:50:00,47.87,48.01,47.82,47.87,232286.0,46.8311,46.9681,46.7822,46.8311,232286.0
2021-03-05 15:55:00,47.89,47.92,47.7,47.74,217278.0,46.8507,46.88,46.6648,46.7039,217278.0
2021-03-08 09:30:00,47.99,48.02,47.62,47.63,138624.0,46.9485,46.9778,46.5865,46.5963,138624.0
2021-03-08 09:35:00,47.63,47.91,47.52,47.9,82708.0,46.5963,46.8702,46.4887,46.8604,82708.0
2021-03-08 09:40:00,47.92,48.29,47.92,48.24,151702.0,46.88,47.242,46.88,47.1931,151702.0
2021-03-08 09:45:00,48.29,48.33,47.99,47.99,110062.0,47.242,47.2811,46.9485,46.9485,110062.0
2021-03-08 09:50:00,48.05,48.11,47.91,48.09,63848.0,47.0072,47.0659,46.8702,47.0463,63848.0
2021-03-08 09:55:00,48.07,48.23,47.69,47.81,111338.0,47.0268,47.1833,46.655,46.7724,111338.0
2021-03-08 10:00:00,47.88,47.94,47.67,47.83,67482.0,46.8409,46.8996,46.6354,46.792,67482.0
2021-03-08 10:05:00,47.77,48.17,47.77,48.17,73198.0,46.7333,47.1246,46.7333,47.1246,73198.0
2021-03-08 10:10:00,48.22,48.26,48.03,48.21,41806.0,47.1735,47.2126,46.9876,47.1637,41806.0
2021-03-08 10:15:00,48.24,48.38,48.15,48.37,92898.0,47.1931,47.33,47.105,47.3202,92898.0
2021-03-08 10:20:00,48.36,48.48,48.2,48.24,80910.0,47.3105,47.4279,47.1539,47.1931,80910.0
2021-03-08 10:25:00,48.29,48.56,48.29,48.49,125098.0,47.242,47.5061,47.242,47.4376,125098.0
2021-03-08 10:30:00,48.52,48.66,48.52,48.63,81994.0,47.467,47.604,47.467,47.5746,81994.0
2021-03-08 10:35:00,48.65,48.66,48.39,48.43,111582.0,47.5942,47.604,47.3398,47.3789,111582.0
2021-03-08 10:40:00,48.44,48.6,48.44,48.55,41770.0,47.3887,47.5453,47.3887,47.4963,41770.0
2021-03-08 10:45:00,48.55,48.61,48.4,48.43,79528.0,47.4963,47.555,47.3496,47.3789,79528.0
2021-03-08 10:50:00,48.42,48.51,48.35,48.39,38864.0,47.3692,47.4572,47.3007,47.3398,38864.0
2021-03-08 10:55:00,48.38,48.6,48.37,48.48,42528.0,47.33,47.5453,47.3202,47.4279,42528.0
2021-03-08 11:00:00,48.47,48.66,48.45,48.45,69862.0,47.4181,47.604,47.3985,47.3985,69862.0
2021-03-08 11:05:00,48.47,48.59,48.43,48.49,19618.0,47.4181,47.5355,47.3789,47.4376,19618.0
2021-03-08 11:10:00,48.45,48.45,48.32,48.37,72238.0,47.3985,47.3985,47.2713,47.3202,72238.0
2021-03-08 11:15:00,48.38,48.49,48.32,48.49,110040.0,47.33,47.4376,47.2713,47.4376,110040.0
2021-03-08 11:20:00,48.52,48.65,48.52,48.63,55180.0,47.467,47.5942,47.467,47.5746,55180.0
2021-03-08 11:25:00,48.62,48.63,48.54,48.61,27796.0,47.5648,47.5746,47.4866,47.555,27796.0
2021-03-08 11:30:00,48.63,48.63,48.38,48.48,57724.0,47.5746,47.5746,47.33,47.4279,57724.0
2021-03-08 11:35:00,48.47,48.47,48.33,48.37,26356.0,47.4181,47.4181,47.2811,47.3202,26356.0
2021-03-08 11:40:00,48.38,48.41,48.24,48.24,20180.0,47.33,47.3594,47.1931,47.1931,20180.0
2021-03-08 11:45:00,48.23,48.29,48.2,48.29,26100.0,47.1833,47.242,47.1539,47.242,26100.0
2021-03-08 11:50:00,48.27,48.3,48.18,48.23,36064.0,47.2224,47.2518,47.1344,47.1833,36064.0
2021-03-08 11:55:00,48.2,48.35,48.13,48.13,59614.0,47.1539,47.3007,47.0855,47.0855,59614.0
2021-03-08 12:00:00,48.12,48.26,48.12,48.15,57690.0,47.0757,47.2126,47.0757,47.105,57690.0
2021-03-08 12:05:00,48.14,48.31,48.1,48.29,56342.0,47.0952,47.2615,47.0561,47.242,56342.0
2021-03-08 12:10:00,48.25,48.31,48.19,48.24,22904.0,47.2028,47.2615,47.1442,47.1931,22904.0
2021-03-08 12:15:00,48.22,48.38,48.14,48.23,33434.0,47.1735,47.33,47.0952,47.1833,33434.0
2021-03-08 12:20:00,48.22,48.51,48.22,48.51,26702.0,47.1735,47.4572,47.1735,47.4572,26702.0
2021-03-08 12:25:00,48.52,48.57,48.48,48.55,22264.0,47.467,47.5159,47.4279,47.4963,22264.0
2021-03-08 12:30:00,48.56,48.66,48.52,48.62,12954.0,47.5061,47.604,47.467,47.5648,12954.0
2021-03-08 12:35:00,48.66,48.68,48.55,48.55,24104.0,47.604,47.6235,47.4963,47.4963,24104.0
2021-03-08 12:40:00,48.56,48.68,48.56,48.6,26166.0,47.5061,47.6235,47.5061,47.5453,26166.0
2021-03-08 12:45:00,48.59,48.71,48.59,48.65,50020.0,47.5355,47.6529,47.5355,47.5942,50020.0
2021-03-08 12:50:00,48.71,48.72,48.59,48.62,43786.0,47.6529,47.6626,47.5355,47.5648,43786.0
2021-03-08 12:55:00,48.6,48.6,48.49,48.51,305706.0,47.5453,47.5453,47.4376,47.4572,305706.0
2021-03-08 13:00:00,48.51,48.6,48.5,48.58,107218.0,47.4572,47.5453,47.4474,47.5257,107218.0
2021-03-08 13:05:00,48.6,48.67,48.56,48.61,70782.0,47.5453,47.6137,47.5061,47.555,70782.0
2021-03-08 13:10:00,48.63,48.69,48.49,48.69,85822.0,47.5746,47.6333,47.4376,47.6333,85822.0
2021-03-08 13:15:00,48.68,48.74,48.66,48.67,54746.0,47.6235,47.6822,47.604,47.6137,54746.0
2021-03-08 13:20:00,48.68,48.71,48.65,48.66,40514.0,47.6235,47.6529,47.5942,47.604,40514.0
2021-03-08 13:25:00,48.67,48.7,48.6,48.64,29682.0,47.6137,47.6431,47.5453,47.5844,29682.0
2021-03-08 13:30:00,48.66,48.67,48.5,48.52,67166.0,47.604,47.6137,47.4474,47.467,67166.0
2021-03-08 13:35:00,48.52,48.59,48.48,48.49,36990.0,47.467,47.5355,47.4279,47.4376,36990.0
2021-03-08 13:40:00,48.47,48.48,48.35,48.35,44106.0,47.4181,47.4279,47.3007,47.3007,44106.0
2021-03-08 13:45:00,48.35,48.38,48.15,48.19,97976.0,47.3007,47.33,47.105,47.1442,97976.0
2021-03-08 13:50:00,48.19,48.2,47.95,48.06,149562.0,47.1442,47.1539,46.9094,47.017,149562.0
2021-03-08 13:55:00,48.05,48.05,47.88,47.92,66012.0,47.0072,47.0072,46.8409,46.88,66012.0
2021-03-08 14:00:00,47.89,48.02,47.88,48.01,104850.0,46.8507,46.9778,46.8409,46.9681,104850.0
2021-03-08 14:05:00,47.99,48.19,47.94,48.13,49178.0,46.9485,47.1442,46.8996,47.0855,49178.0
2021-03-08 14:10:00,48.12,48.22,48.09,48.17,44264.0,47.0757,47.1735,47.0463,47.1246,44264.0
2021-03-08 14:15:00,48.18,48.27,48.08,48.13,77504.0,47.1344,47.2224,47.0365,47.0855,77504.0
2021-03-08 14:20:00,48.13,48.16,48.05,48.16,31982.0,47.0855,47.1148,47.0072,47.1148,31982.0
2021-03-08 14:25:00,48.14,48.3,48.14,48.26,30470.0,47.0952,47.2518,47.0952,47.2126,30470.0
2021-03-08 14:30:00,48.28,48.33,48.24,48.24,27292.0,47.2322,47.2811,47.1931,47.1931,27292.0
2021-03-08 14:35:00,48.29,48.3,48.13,48.13,35698.0,47.242,47.2518,47.0855,47.0855,35698.0
2021-03-08 14:40:00,48.14,48.18,47.9,47.94,41050.0,47.0952,47.1344,46.8604,46.8996,41050.0
2021-03-08 14:45:00,47.93,47.97,47.81,47.84,69312.0,46.8898,46.9289,46.7724,46.8017,69312.0
2021-03-08 14:50:00,47.84,47.98,47.83,47.95,44808.0,46.8017,46.9387,46.792,46.9094,44808.0
2021-03-08 14:55:00,47.94,48.02,47.94,48.01,38630.0,46.8996,46.9778,46.8996,46.9681,38630.0
2021-03-08 15:00:00,47.99,47.99,47.68,47.71,84254.0,46.9485,46.9485,46.6452,46.6746,84254.0
2021-03-08 15:05:00,47.69,47.74,47.63,47.68,121074.0,46.655,46.7039,46.5963,46.6452,121074.0
2021-03-08 15:10:00,47.67,47.74,47.62,47.74,93346.0,46.6354,46.7039,46.5865,46.7039,93346.0
2021-03-08 15:15:00,47.73,47.77,47.52,47.54,38372.0,46.6941,46.7333,46.4887,46.5083,38372.0
2021-03-08 15:20:00,47.55,47.69,47.54,47.65,77568.0,46.518,46.655,46.5083,46.6159,77568.0
2021-03-08 15:25:00,47.66,47.73,47.6,47.6,41554.0,46.6257,46.6941,46.567,46.567,41554.0
2021-03-08 15:30:00,47.6,47.88,47.59,47.8,130358.0,46.567,46.8409,46.5572,46.7626,130358.0
2021-03-08 15:35:00,47.79,47.88,47.79,47.83,33758.0,46.7528,46.8409,46.7528,46.792,33758.0
2021-03-08 15:40:00,47.82,47.9,47.76,47.81,45394.0,46.7822,46.8604,46.7235,46.7724,45394.0
2021-03-08 15:45:00,47.83,47.88,47.55,47.63,204420.0,46.792,46.8409,46.518,46.5963,204420.0
2021-03-08 15:50:00,47.65,47.72,47.52,47.53,92990.0,46.6159,46.6844,46.4887,46.4985,92990.0
2021-03-08 15:55:00,47.51,47.51,47.18,47.27,323010.0,46.4789,46.4789,46.1561,46.2441,323010.0
2021-03-09 09:30:00,48.27,48.41,48.21,48.35,212052.0,47.2224,47.3594,47.1637,47.3007,212052.0
2021-03-09 09:35:00,48.36,48.38,48.24,48.3,123904.0,47.3105,47.33,47.1931,47.2518,123904.0
2021-03-09 09:40:00,48.29,48.35,48.15,48.3,91244.0,47.242,47.3007,47.105,47.2518,91244.0
2021-03-09 09:45:00,48.33,48.52,48.32,48.48,188172.0,47.2811,47.467,47.2713,47.4279,188172.0
2021-03-09 09:50:00,48.49,48.59,48.46,48.59,120338.0,47.4376,47.5355,47.4083,47.5355,120338.0
2021-03-09 09:55:00,48.6,48.69,48.56,48.63,85938.0,47.5453,47.6333,47.5061,47.5746,85938.0
2021-03-09 10:00:00,48.63,48.82,48.58,48.73,100980.0,47.5746,47.7605,47.5257,47.6724,100980.0
2021-03-09 10:05:00,48.77,48.91,48.77,48.77,102952.0,47.7116,47.8485,47.7116,47.7116,102952.0
2021-03-09 10:10:00,48.77,48.79,48.65,48.66,51914.0,47.7116,47.7311,47.5942,47.604,51914.0
2021-03-09 10:15:00,48.66,48.9,48.66,48.87,122988.0,47.604,47.8387,47.604,47.8094,122988.0
2021-03-09 10:20:00,48.88,48.93,48.78,48.82,287178.0,47.8192,47.8681,47.7213,47.7605,287178.0
2021-03-09 10:25:00,48.83,48.96,48.83,48.87,72838.0,47.7703,47.8974,47.7703,47.8094,72838.0
2021-03-09 10:30:00,48.91,48.94,48.82,48.9,158572.0,47.8485,47.8779,47.7605,47.8387,158572.0
2021-03-09 10:35:00,48.9,48.96,48.87,48.95,20168.0,47.8387,47.8974,47.8094,47.8877,20168.0
2021-03-09 10:40:00,48.95,48.99,48.9,48.93,27262.0,47.8877,47.9268,47.8387,47.8681,27262.0
2021-03-09 10:45:00,48.95,48.98,48.85,48.85,33146.0,47.8877,47.917,47.7898,47.7898,33146.0
2021-03-09 10:50:00,48.85,48.93,48.84,48.85,34342.0,47.7898,47.8681,47.78,47.7898,34342.0
2021-03-09 10:55:00,48.84,48.92,48.84,48.92,78826.0,47.78,47.8583,47.78,47.8583,78826.0
2021-03-09 11:00:00,48.92,49.04,48.85,49.03,48218.0,47.8583,47.9757,47.7898,47.9659,48218.0
2021-03-09 11:05:00,49.02,49.05,48.97,49.02,44594.0,47.9561,47.9855,47.9072,47.9561,44594.0
2021-03-09 11:10:00,49.02,49.02,48.97,49.0,30526.0,47.9561,47.9561,47.9072,47.9366,30526.0
2021-03-09 11:15:00,49.02,49.03,48.96,49.01,16786.0,47.9561,47.9659,47.8974,47.9464,16786.0
2021-03-09 11:20:00,49.02,49.04,48.95,48.99,28482.0,47.9561,47.9757,47.8877,47.9268,28482.0
2021-03-09 11:25:00,48.99,49.02,48.97,48.97,21104.0,47.9268,47.9561,47.9072,47.9072,21104.0
2021-03-09 11:30:00,49.0,49.04,48.91,48.99,17260.0,47.9366,47.9757,47.8485,47.9268,17260.0
2021-03-09 11:35:00,48.95,48.98,48.94,48.96,14178.0,47.8877,47.917,47.8779,47.8974,14178.0
2021-03-09 11:40:00,48.96,49.03,48.95,48.98,20768.0,47.8974,47.9659,47.8877,47.917,20768.0
2021-03-09 11:45:00,48.97,48.99,48.91,48.94,38280.0,47.9072,47.9268,47.8485,47.8779,38280.0
2021-03-09 11:50:00,48.94,48.99,48.92,48.95,25192.0,47.8779,47.9268,47.8583,47.8877,25192.0
2021-03-09 11:55:00,48.99,49.05,48.99,49.03,86636.0,47.9268,47.9855,47.9268,47.9659,86636.0
2021-03-09 12:00:00,49.05,49.06,49.02,49.05,10212.0,47.9855,47.9953,47.9561,47.9855,10212.0
2021-03-09 12:05:00,49.04,49.12,49.04,49.12,22000.0,47.9757,48.054,47.9757,48.054,22000.0
2021-03-09 12:10:00,49.13,49.19,49.12,49.17,102208.0,48.0638,48.1224,48.054,48.1029,102208.0
2021-03-09 12:15:00,49.16,49.2,49.16,49.17,51586.0,48.0931,48.1322,48.0931,48.1029,51586.0
2021-03-09 12:20:00,49.15,49.22,49.14,49.18,24904.0,48.0833,48.1518,48.0735,48.1127,24904.0
2021-03-09 12:25:00,49.2,49.21,49.18,49.21,11866.0,48.1322,48.142,48.1127,48.142,11866.0
2021-03-09 12:30:00,49.21,49.24,49.2,49.23,35532.0,48.142,48.1714,48.1322,48.1616,35532.0
2021-03-09 12:35:00,49.23,49.24,49.21,49.24,9024.0,48.1616,48.1714,48.142,48.1714,9024.0
2021-03-09 12:40:00,49.24,49.24,49.19,49.19,13756.0,48.1714,48.1714,48.1224,48.1224,13756.0
2021-03-09 12:45:00,49.16,49.16,49.11,49.12,32690.0,48.0931,48.0931,48.0442,48.054,32690.0
2021-03-09 12:50:00,49.11,49.11,49.06,49.08,49452.0,48.0442,48.0442,47.9953,48.0148,49452.0
2021-03-09 12:55:00,49.09,49.09,49.02,49.06,40402.0,48.0246,48.0246,47.9561,47.9953,40402.0
2021-03-09 13:00:00,49.07,49.26,49.07,49.25,86808.0,48.0051,48.1909,48.0051,48.1811,86808.0
2021-03-09 13:05:00,49.25,49.27,49.21,49.26,96024.0,48.1811,48.2007,48.142,48.1909,96024.0
2021-03-09 13:10:00,49.24,49.26,49.2,49.23,212088.0,48.1714,48.1909,48.1322,48.1616,212088.0
2021-03-09 13:15:00,49.24,49.24,49.15,49.16,55198.0,48.1714,48.1714,48.0833,48.0931,55198.0
2021-03-09 13:20:00,49.16,49.22,49.15,49.17,21956.0,48.0931,48.1518,48.0833,48.1029,21956.0
2021-03-09 13:25:00,49.18,49.18,49.12,49.16,25070.0,48.1127,48.1127,48.054,48.0931,25070.0
2021-03-09 13:30:00,49.17,49.23,49.15,49.2,30998.0,48.1029,48.1616,48.0833,48.1322,30998.0
2021-03-09 13:35:00,49.2,49.23,49.19,49.23,11926.0,48.1322,48.1616,48.1224,48.1616,11926.0
2021-03-09 13:40:00,49.23,49.27,49.23,49.27,25050.0,48.1616,48.2007,48.1616,48.2007,25050.0
2021-03-09 13:45:00,49.26,49.27,49.23,49.26,38984.0,48.1909,48.2007,48.1616,48.1909,38984.0
2021-03-09 13:50:00,49.24,49.27,49.22,49.26,14034.0,48.1714,48.2007,48.1518,48.1909,14034.0
2021-03-09 13:55:00,49.26,49.28,49.24,49.24,16210.0,48.1909,48.2105,48.1714,48.1714,16210.0
2021-03-09 14:00:00,49.26,49.28,49.22,49.27,36962.0,48.1909,48.2105,48.1518,48.2007,36962.0
2021-03-09 14:05:00,49.27,49.28,49.19,49.21,27172.0,48.2007,48.2105,48.1224,48.142,27172.0
2021-03-09 14:10:00,49.21,49.24,49.18,49.22,12244.0,48.142,48.1714,48.1127,48.1518,12244.0
2021-03-09 14:15:00,49.22,49.22,49.13,49.13,25438.0,48.1518,48.1518,48.0638,48.0638,25438.0
2021-03-09 14:20:00,49.1,49.13,49.08,49.08,20288.0,48.0344,48.0638,48.0148,48.0148,20288.0
2021-03-09 14:25:00,49.08,49.1,49.05,49.07,14764.0,48.0148,48.0344,47.9855,48.0051,14764.0
2021-03-09 14:30:00,49.06,49.17,49.06,49.13,16262.0,47.9953,48.1029,47.9953,48.0638,16262.0
2021-03-09 14:35:00,49.15,49.21,49.14,49.19,23928.0,48.0833,48.142,48.0735,48.1224,23928.0
2021-03-09 14:40:00,49.22,49.26,49.21,49.22,53216.0,48.1518,48.1909,48.142,48.1518,53216.0
2021-03-09 14:45:00,49.21,49.22,49.12,49.13,23096.0,48.142,48.1518,48.054,48.0638,23096.0
2021-03-09 14:50:00,49.15,49.18,49.09,49.11,60754.0,48.0833,48.1127,48.0246,48.0442,60754.0
2021-03-09 14:55:00,49.12,49.13,49.06,49.07,15498.0,48.054,48.0638,47.9953,48.0051,15498.0
2021-03-09 15:00:00,49.07,49.1,49.05,49.1,173354.0,48.0051,48.0344,47.9855,48.0344,173354.0
2021-03-09 15:05:00,49.1,49.17,49.09,49.16,9468.0,48.0344,48.1029,48.0246,48.0931,9468.0
2021-03-09 15:10:00,49.15,49.21,49.15,49.16,20438.0,48.0833,48.142,48.0833,48.0931,20438.0
2021-03-09 15:15:00,49.16,49.16,49.12,49.14,15000.0,48.0931,48.0931,48.054,48.0735,15000.0
2021-03-09 15:20:00,49.15,49.15,49.08,49.1,30214.0,48.0833,48.0833,48.0148,48.0344,30214.0
2021-03-09 15:25:00,49.1,49.13,49.07,49.07,16584.0,48.0344,48.0638,48.0051,48.0051,16584.0
2021-03-09 15:30:00,49.07,49.08,49.02,49.06,14818.0,48.0051,48.0148,47.9561,47.9953,14818.0
2021-03-09 15:35:00,49.06,49.06,48.89,49.01,56220.0,47.9953,47.9953,47.829,47.9464,56220.0
2021-03-09 15:40:00,49.01,49.02,48.81,48.81,103308.0,47.9464,47.9561,47.7507,47.7507,103308.0
2021-03-09 15:45:00,48.8,48.86,48.77,48.8,32132.0,47.7409,47.7996,47.7116,47.7409,32132.0
2021-03-09 15:50:00,48.81,48.85,48.6,48.85,181334.0,47.7507,47.7898,47.5453,47.7898,181334.0
2021-03-09 15:55:00,48.84,48.84,48.53,48.59,145558.0,47.78,47.78,47.4768,47.5355,145558.0
2021-03-10 09:30:00,49.24,49.35,49.13,49.24,173084.0,48.1714,48.279,48.0638,48.1714,173084.0
2021-03-10 09:35:00,49.23,49.29,49.13,49.22,74774.0,48.1616,48.2203,48.0638,48.1518,74774.0
2021-03-10 09:40:00,49.18,49.34,49.13,49.32,83838.0,48.1127,48.2692,48.0638,48.2496,83838.0
2021-03-10 09:45:00,49.33,49.42,49.26,49.35,212250.0,48.2594,48.3475,48.1909,48.279,212250.0
2021-03-10 09:50:00,49.38,49.48,49.37,49.45,60794.0,48.3083,48.4062,48.2985,48.3768,60794.0
2021-03-10 09:55:00,49.46,49.55,49.38,49.4,145044.0,48.3866,48.4746,48.3083,48.3279,145044.0
2021-03-10 10:00:00,49.4,49.5,49.36,49.46,57682.0,48.3279,48.4257,48.2888,48.3866,57682.0
2021-03-10 10:05:00,49.48,49.51,49.39,49.4,57856.0,48.4062,48.4355,48.3181,48.3279,57856.0
2021-03-10 10:10:00,49.38,49.46,49.2,49.21,52082.0,48.3083,48.3866,48.1322,48.142,52082.0
2021-03-10 10:15:00,49.21,49.33,49.21,49.31,37574.0,48.142,48.2594,48.142,48.2398,37574.0
2021-03-10 10:20:00,49.31,49.31,49.14,49.16,41418.0,48.2398,48.2398,48.0735,48.0931,41418.0
2021-03-10 10:25:00,49.13,49.14,48.93,48.94,104474.0,48.0638,48.0735,47.8681,47.8779,104474.0
2021-03-10 10:30:00,48.92,49.1,48.92,49.1,74374.0,47.8583,48.0344,47.8583,48.0344,74374.0
2021-03-10 10:35:00,49.1,49.1,48.88,48.88,38110.0,48.0344,48.0344,47.8192,47.8192,38110.0
2021-03-10 10:40:00,48.9,49.09,48.85,49.09,55444.0,47.8387,48.0246,47.7898,48.0246,55444.0
2021-03-10 10:45:00,49.09,49.23,49.09,49.18,90832.0,48.0246,48.1616,48.0246,48.1127,90832.0
2021-03-10 10:50:00,49.18,49.18,48.94,49.02,39732.0,48.1127,48.1127,47.8779,47.9561,39732.0
2021-03-10 10:55:00,49.04,49.17,49.02,49.15,74318.0,47.9757,48.1029,47.9561,48.0833,74318.0
2021-03-10 11:00:00,49.17,49.3,49.09,49.3,55112.0,48.1029,48.2301,48.0246,48.2301,55112.0
2021-03-10 11:05:00,49.3,49.3,49.15,49.17,75490.0,48.2301,48.2301,48.0833,48.1029,75490.0
2021-03-10 11:10:00,49.15,49.3,49.13,49.27,17280.0,48.0833,48.2301,48.0638,48.2007,17280.0
2021-03-10 11:15:00,49.27,49.31,49.18,49.19,24834.0,48.2007,48.2398,48.1127,48.1224,24834.0
2021-03-10 11:20:00,49.23,49.24,49.1,49.13,20734.0,48.1616,48.1714,48.0344,48.0638,20734.0
2021-03-10 11:25:00,49.18,49.32,49.18,49.28,19486.0,48.1127,48.2496,48.1127,48.2105,19486.0
2021-03-10 11:30:00,49.3,49.36,49.24,49.27,40446.0,48.2301,48.2888,48.1714,48.2007,40446.0
2021-03-10 11:35:00,49.27,49.29,49.22,49.24,12480.0,48.2007,48.2203,48.1518,48.1714,12480.0
2021-03-10 11:40:00,49.24,49.29,49.09,49.12,38238.0,48.1714,48.2203,48.0246,48.054,38238.0
2021-03-10 11:45:00,49.16,49.26,49.15,49.25,20516.0,48.0931,48.1909,48.0833,48.1811,20516.0
2021-03-10 11:50:00,49.29,49.4,49.29,49.4,37686.0,48.2203,48.3279,48.2203,48.3279,37686.0
2021-03-10 11:55:00,49.4,49.45,49.33,49.35,41932.0,48.3279,48.3768,48.2594,48.279,41932.0
2021-03-10 12:00:00,49.35,49.37,49.29,49.32,32290.0,48.279,48.2985,48.2203,48.2496,32290.0
2021-03-10 12:05:00,49.32,49.33,49.27,49.31,32968.0,48.2496,48.2594,48.2007,48.2398,32968.0
2021-03-10 12:10:00,49.31,49.38,49.31,49.36,14638.0,48.2398,48.3083,48.2398,48.2888,14638.0
2021-03-10 12:15:00,49.35,49.38,49.29,49.3,178988.0,48.279,48.3083,48.2203,48.2301,178988.0
2021-03-10 12:20:00,49.3,49.3,49.25,49.29,30534.0,48.2301,48.2301,48.1811,48.2203,30534.0
2021-03-10 12:25:00,49.29,49.3,49.17,49.21,52248.0,48.2203,48.2301,48.1029,48.142,52248.0
2021-03-10 12:30:00,49.23,49.26,49.14,49.22,27350.0,48.1616,48.1909,48.0735,48.1518,27350.0
2021-03-10 12:35:00,49.22,49.23,49.08,49.1,52576.0,48.1518,48.1616,48.0148,48.0344,52576.0
2021-03-10 12:40:00,49.09,49.22,49.09,49.2,59022.0,48.0246,48.1518,48.0246,48.1322,59022.0
2021-03-10 12:45:00,49.2,49.38,49.2,49.34,58170.0,48.1322,48.3083,48.1322,48.2692,58170.0
2021-03-10 12:50:00,49.35,49.4,49.31,49.36,29542.0,48.279,48.3279,48.2398,48.2888,29542.0
2021-03-10 12:55:00,49.38,49.39,49.3,49.39,34900.0,48.3083,48.3181,48.2301,48.3181,34900.0
2021-03-10 13:00:00,49.37,49.38,49.04,49.3,111474.0,48.2985,48.3083,47.9757,48.2301,111474.0
2021-03-10 13:05:00,49.3,49.47,49.19,49.47,38288.0,48.2301,48.3964,48.1224,48.3964,38288.0
2021-03-10 13:10:00,49.48,49.49,49.4,49.42,49924.0,48.4062,48.4159,48.3279,48.3475,49924.0
2021-03-10 13:15:00,49.45,49.45,49.24,49.33,29930.0,48.3768,48.3768,48.1714,48.2594,29930.0
2021-03-10 13:20:00,49.31,49.38,49.31,49.35,9570.0,48.2398,48.3083,48.2398,48.279,9570.0
2021-03-10 13:25:00,49.34,49.41,49.31,49.41,22304.0,48.2692,48.3377,48.2398,48.3377,22304.0
2021-03-10 13:30:00,49.43,49.46,49.24,49.27,33422.0,48.3572,48.3866,48.1714,48.2007,33422.0
2021-03-10 13:35:00,49.31,49.34,49.16,49.23,24118.0,48.2398,48.2692,48.0931,48.1616,24118.0
2021-03-10 13:40:00,49.24,49.34,49.22,49.24,14396.0,48.1714,48.2692,48.1518,48.1714,14396.0
2021-03-10 13:45:00,49.2,49.24,49.11,49.23,75680.0,48.1322,48.1714,48.0442,48.1616,75680.0
2021-03-10 13:50:00,49.23,49.31,49.18,49.27,20068.0,48.1616,48.2398,48.1127,48.2007,20068.0
2021-03-10 13:55:00,49.26,49.31,49.26,49.27,8270.0,48.1909,48.2398,48.1909,48.2007,8270.0
2021-03-10 14:00:00,49.23,49.32,49.19,49.32,13396.0,48.1616,48.2496,48.1224,48.2496,13396.0
2021-03-10 14:05:00,49.32,49.38,49.27,49.29,22100.0,48.2496,48.3083,48.2007,48.2203,22100.0
2021-03-10 14:10:00,49.3,49.45,49.3,49.45,36496.0,48.2301,48.3768,48.2301,48.3768,36496.0
2021-03-10 14:15:00,49.44,49.48,49.43,49.47,22132.0,48.367,48.4062,48.3572,48.3964,22132.0
2021-03-10 14:20:00,49.44,49.45,49.34,49.35,34290.0,48.367,48.3768,48.2692,48.279,34290.0
2021-03-10 14:25:00,49.35,49.45,49.35,49.41,30994.0,48.279,48.3768,48.279,48.3377,30994.0
2021-03-10 14:30:00,49.41,49.47,49.37,49.44,11640.0,48.3377,48.3964,48.2985,48.367,11640.0
2021-03-10 14:35:00,49.46,49.48,49.43,49.47,16486.0,48.3866,48.4062,48.3572,48.3964,16486.0
2021-03-10 14:40:00,49.46,49.49,49.42,49.42,79178.0,48.3866,48.4159,48.3475,48.3475,79178.0
2021-03-10 14:45:00,49.43,49.66,49.4,49.64,95974.0,48.3572,48.5822,48.3279,48.5627,95974.0
2021-03-10 14:50:00,49.64,49.64,49.55,49.56,48360.0,48.5627,48.5627,48.4746,48.4844,48360.0
2021-03-10 14:55:00,49.54,49.55,49.49,49.52,28090.0,48.4649,48.4746,48.4159,48.4453,28090.0
2021-03-10 15:00:00,49.52,49.59,49.37,49.38,38716.0,48.4453,48.5138,48.2985,48.3083,38716.0
2021-03-10 15:05:00,49.41,49.46,49.37,49.45,15400.0,48.3377,48.3866,48.2985,48.3768,15400.0
2021-03-10 15:10:00,49.42,49.45,49.35,49.35,33238.0,48.3475,48.3768,48.279,48.279,33238.0
2021-03-10 15:15:00,49.37,49.44,49.37,49.43,9138.0,48.2985,48.367,48.2985,48.3572,9138.0
2021-03-10 15:20:00,49.44,49.48,49.41,49.41,51340.0,48.367,48.4062,48.3377,48.3377,51340.0
2021-03-10 15:25:00,49.42,49.42,49.34,49.34,12840.0,48.3475,48.3475,48.2692,48.2692,12840.0
2021-03-10 15:30:00,49.33,49.35,49.21,49.22,25508.0,48.2594,48.279,48.142,48.1518,25508.0
2021-03-10 15:35:00,49.22,49.32,49.22,49.29,22308.0,48.1518,48.2496,48.1518,48.2203,22308.0
2021-03-10 15:40:00,49.29,49.36,49.27,49.3,54898.0,48.2203,48.2888,48.2007,48.2301,54898.0
2021-03-10 15:45:00,49.31,49.42,49.29,49.42,30874.0,48.2398,48.3475,48.2203,48.3475,30874.0
2021-03-10 15:50:00,49.4,49.41,49.23,49.24,66622.0,48.3279,48.3377,48.1616,48.1714,66622.0
2021-03-10 15:55:00,49.24,49.26,49.16,49.18,77888.0,48.1714,48.1909,48.0931,48.1127,77888.0
2021-03-11 09:30:00,49.88,49.96,49.8,49.92,105442.0,48.7975,48.8757,48.7192,48.8366,105442.0
2021-03-11 09:35:00,49.94,49.95,49.81,49.84,36068.0,48.8562,48.866,48.729,48.7583,36068.0
2021-03-11 09:40:00,49.88,49.94,49.75,49.77,110332.0,48.7975,48.8562,48.6703,48.6899,110332.0
2021-03-11 09:45:00,49.76,49.91,49.75,49.88,36272.0,48.6801,48.8268,48.6703,48.7975,36272.0
2021-03-11 09:50:00,49.9,49.93,49.87,49.92,18582.0,48.817,48.8464,48.7877,48.8366,18582.0
2021-03-11 09:55:00,49.93,50.07,49.92,50.06,107852.0,48.8464,48.9834,48.8366,48.9736,107852.0
2021-03-11 10:00:00,50.07,50.14,50.07,50.1,79214.0,48.9834,49.0518,48.9834,49.0127,79214.0
2021-03-11 10:05:00,50.1,50.12,50.03,50.05,70674.0,49.0127,49.0323,48.9442,48.9638,70674.0
2021-03-11 10:10:00,50.06,50.1,50.02,50.02,149664.0,48.9736,49.0127,48.9344,48.9344,149664.0
2021-03-11 10:15:00,50.05,50.08,49.82,49.87,97086.0,48.9638,48.9931,48.7388,48.7877,97086.0
2021-03-11 10:20:00,49.87,50.02,49.87,50.02,73420.0,48.7877,48.9344,48.7877,48.9344,73420.0
2021-03-11 10:25:00,50.05,50.08,50.04,50.07,47278.0,48.9638,48.9931,48.954,48.9834,47278.0
2021-03-11 10:30:00,50.08,50.13,50.06,50.13,56162.0,48.9931,49.042,48.9736,49.042,56162.0
2021-03-11 10:35:00,50.09,50.14,50.09,50.1,65134.0,49.0029,49.0518,49.0029,49.0127,65134.0
2021-03-11 10:40:00,50.15,50.2,50.15,50.19,87228.0,49.0616,49.1105,49.0616,49.1007,87228.0
2021-03-11 10:45:00,50.19,50.26,50.16,50.26,54962.0,49.1007,49.1692,49.0714,49.1692,54962.0
2021-03-11 10:50:00,50.26,50.34,50.26,50.34,27044.0,49.1692,49.2475,49.1692,49.2475,27044.0
2021-03-11 10:55:00,50.34,50.35,50.28,50.34,137524.0,49.2475,49.2573,49.1888,49.2475,137524.0
2021-03-11 11:00:00,50.35,50.43,50.35,50.4,71116.0,49.2573,49.3355,49.2573,49.3062,71116.0
2021-03-11 11:05:00,50.4,50.48,50.4,50.45,75778.0,49.3062,49.3845,49.3062,49.3551,75778.0
2021-03-11 11:10:00,50.44,50.51,50.44,50.5,63340.0,49.3453,49.4138,49.3453,49.404,63340.0
2021-03-11 11:15:00,50.5,50.57,50.49,50.57,37200.0,49.404,49.4725,49.3942,49.4725,37200.0
2021-03-11 11:20:00,50.57,50.58,50.54,50.57,32170.0,49.4725,49.4823,49.4432,49.4725,32170.0
2021-03-11 11:25:00,50.58,50.58,50.52,50.52,36912.0,49.4823,49.4823,49.4236,49.4236,36912.0
2021-03-11 11:30:00,50.52,50.59,50.49,50.57,49206.0,49.4236,49.4921,49.3942,49.4725,49206.0
2021-03-11 11:35:00,50.57,50.61,50.57,50.59,47512.0,49.4725,49.5116,49.4725,49.4921,47512.0
2021-03-11 11:40:00,50.59,50.63,50.59,50.62,18062.0,49.4921,49.5312,49.4921,49.5214,18062.0
2021-03-11 11:45:00,50.63,50.63,50.56,50.61,11972.0,49.5312,49.5312,49.4627,49.5116,11972.0
2021-03-11 11:50:00,50.63,50.65,50.6,50.6,15948.0,49.5312,49.5508,49.5018,49.5018,15948.0
2021-03-11 11:55:00,50.61,50.61,50.52,50.54,14384.0,49.5116,49.5116,49.4236,49.4432,14384.0
2021-03-11 12:00:00,50.54,50.55,50.5,50.53,30850.0,49.4432,49.4529,49.404,49.4334,30850.0
2021-03-11 12:05:00,50.54,50.62,50.54,50.62,16026.0,49.4432,49.5214,49.4432,49.5214,16026.0
2021-03-11 12:10:00,50.63,50.68,50.63,50.67,82228.0,49.5312,49.5801,49.5312,49.5703,82228.0
2021-03-11 12:15:00,50.67,50.67,50.58,50.58,23618.0,49.5703,49.5703,49.4823,49.4823,23618.0
2021-03-11 12:20:00,50.58,50.59,50.56,50.58,12050.0,49.4823,49.4921,49.4627,49.4823,12050.0
2021-03-11 12:25:00,50.57,50.59,50.55,50.55,8962.0,49.4725,49.4921,49.4529,49.4529,8962.0
2021-03-11 12:30:00,50.59,50.61,50.56,50.58,8752.0,49.4921,49.5116,49.4627,49.4823,8752.0
2021-03-11 12:35:00,50.57,50.6,50.57,50.6,5180.0,49.4725,49.5018,49.4725,49.5018,5180.0
2021-03-11 12:40:00,50.6,50.6,50.55,50.56,25922.0,49.5018,49.5018,49.4529,49.4627,25922.0
2021-03-11 12:45:00,50.53,50.57,50.53,50.55,17202.0,49.4334,49.4725,49.4334,49.4529,17202.0
2021-03-11 12:50:00,50.54,50.55,50.47,50.47,20406.0,49.4432,49.4529,49.3747,49.3747,20406.0
2021-03-11 12:55:00,50.48,50.56,50.47,50.55,11018.0,49.3845,49.4627,49.3747,49.4529,11018.0
2021-03-11 13:00:00,50.56,50.66,50.54,50.66,11208.0,49.4627,49.5605,49.4432,49.5605,11208.0
2021-03-11 13:05:00,50.66,50.74,50.64,50.65,47416.0,49.5605,49.6388,49.541,49.5508,47416.0
2021-03-11 13:10:00,50.66,50.68,50.58,50.58,31820.0,49.5605,49.5801,49.4823,49.4823,31820.0
2021-03-11 13:15:00,50.6,50.65,50.6,50.6,20902.0,49.5018,49.5508,49.5018,49.5018,20902.0
2021-03-11 13:20:00,50.58,50.6,50.57,50.57,18114.0,49.4823,49.5018,49.4725,49.4725,18114.0
2021-03-11 13:25:00,50.56,50.56,50.52,50.52,8614.0,49.4627,49.4627,49.4236,49.4236,8614.0
2021-03-11 13:30:00,50.56,50.59,50.49,50.49,12778.0,49.4627,49.4921,49.3942,49.3942,12778.0
2021-03-11 13:35:00,50.5,50.54,50.49,50.52,21780.0,49.404,49.4432,49.3942,49.4236,21780.0
2021-03-11 13:40:00,50.52,50.56,50.49,50.51,18434.0,49.4236,49.4627,49.3942,49.4138,18434.0
2021-03-11 13:45:00,50.52,50.54,50.49,50.52,35266.0,49.4236,49.4432,49.3942,49.4236,35266.0
2021-03-11 13:50:00,50.52,50.57,50.52,50.54,20336.0,49.4236,49.4725,49.4236,49.4432,20336.0
2021-03-11 13:55:00,50.54,50.54,50.44,50.46,50960.0,49.4432,49.4432,49.3453,49.3649,50960.0
2021-03-11 14:00:00,50.49,50.6,50.49,50.56,21360.0,49.3942,49.5018,49.3942,49.4627,21360.0
2021-03-11 14:05:00,50.54,50.58,50.5,50.54,32106.0,49.4432,49.4823,49.404,49.4432,32106.0
2021-03-11 14:10:00,50.52,50.57,50.52,50.55,57974.0,49.4236,49.4725,49.4236,49.4529,57974.0
2021-03-11 14:15:00,50.55,50.58,50.52,50.58,37190.0,49.4529,49.4823,49.4236,49.4823,37190.0
2021-03-11 14:20:00,50.57,50.6,50.56,50.6,10336.0,49.4725,49.5018,49.4627,49.5018,10336.0
2021-03-11 14:25:00,50.6,50.6,50.57,50.58,5686.0,49.5018,49.5018,49.4725,49.4823,5686.0
2021-03-11 14:30:00,50.57,50.58,50.55,50.56,17678.0,49.4725,49.4823,49.4529,49.4627,17678.0
2021-03-11 14:35:00,50.52,50.53,50.47,50.49,14998.0,49.4236,49.4334,49.3747,49.3942,14998.0
2021-03-11 14:40:00,50.49,50.52,50.48,50.48,4654.0,49.3942,49.4236,49.3845,49.3845,4654.0
2021-03-11 14:45:00,50.49,50.51,50.4,50.4,30432.0,49.3942,49.4138,49.3062,49.3062,30432.0
2021-03-11 14:50:00,50.38,50.44,50.38,50.41,23176.0,49.2866,49.3453,49.2866,49.316,23176.0
2021-03-11 14:55:00,50.41,50.41,50.34,50.35,65432.0,49.316,49.316,49.2475,49.2573,65432.0
2021-03-11 15:00:00,50.34,50.38,50.34,50.38,15290.0,49.2475,49.2866,49.2475,49.2866,15290.0
2021-03-11 15:05:00,50.38,50.38,50.31,50.37,8932.0,49.2866,49.2866,49.2181,49.2768,8932.0
2021-03-11 15:10:00,50.34,50.35,50.29,50.3,17876.0,49.2475,49.2573,49.1986,49.2084,17876.0
2021-03-11 15:15:00,50.3,50.35,50.27,50.32,7838.0,49.2084,49.2573,49.179,49.2279,7838.0
2021-03-11 15:20:00,50.32,50.37,50.31,50.35,24854.0,49.2279,49.2768,49.2181,49.2573,24854.0
2021-03-11 15:25:00,50.35,50.38,50.3,50.37,45252.0,49.2573,49.2866,49.2084,49.2768,45252.0
2021-03-11 15:30:00,50.35,50.37,50.23,50.26,55172.0,49.2573,49.2768,49.1399,49.1692,55172.0
2021-03-11 15:35:00,50.24,50.3,50.23,50.29,47780.0,49.1497,49.2084,49.1399,49.1986,47780.0
2021-03-11 15:40:00,50.3,50.32,50.25,50.26,22042.0,49.2084,49.2279,49.1594,49.1692,22042.0
2021-03-11 15:45:00,50.26,50.31,50.25,50.25,36426.0,49.1692,49.2181,49.1594,49.1594,36426.0
2021-03-11 15:50:00,50.24,50.3,50.17,50.25,95236.0,49.1497,49.2084,49.0812,49.1594,95236.0
2021-03-11 15:55:00,50.24,50.26,50.15,50.21,341536.0,49.1497,49.1692,49.0616,49.1203,341536.0
2021-03-12 09:30:00,49.84,49.89,49.71,49.81,340618.0,48.7583,48.8073,48.6312,48.729,340618.0
2021-03-12 09:35:00,49.79,49.82,49.63,49.76,254758.0,48.7094,48.7388,48.5529,48.6801,254758.0
2021-03-12 09:40:00,49.73,49.92,49.72,49.92,83596.0,48.6507,48.8366,48.6409,48.8366,83596.0
2021-03-12 09:45:00,49.93,49.96,49.83,49.9,120708.0,48.8464,48.8757,48.7486,48.817,120708.0
2021-03-12 09:50:00,49.9,50.0,49.89,49.99,64016.0,48.817,48.9149,48.8073,48.9051,64016.0
2021-03-12 09:55:00,49.98,50.02,49.96,50.02,42410.0,48.8953,48.9344,48.8757,48.9344,42410.0
2021-03-12 10:00:00,50.04,50.04,49.9,50.02,70462.0,48.954,48.954,48.817,48.9344,70462.0
2021-03-12 10:05:00,50.06,50.09,49.99,50.0,45584.0,48.9736,49.0029,48.9051,48.9149,45584.0
2021-03-12 10:10:00,50.01,50.02,49.85,49.92,38404.0,48.9247,48.9344,48.7681,48.8366,38404.0
2021-03-12 10:15:00,49.92,49.96,49.81,49.9,68400.0,48.8366,48.8757,48.729,48.817,68400.0
2021-03-12 10:20:00,49.88,49.93,49.77,49.77,43998.0,48.7975,48.8464,48.6899,48.6899,43998.0
2021-03-12 10:25:00,49.77,49.79,49.63,49.73,76774.0,48.6899,48.7094,48.5529,48.6507,76774.0
2021-03-12 10:30:00,49.73,49.82,49.69,49.77,24800.0,48.6507,48.7388,48.6116,48.6899,24800.0
2021-03-12 10:35:00,49.77,49.85,49.71,49.84,11852.0,48.6899,48.7681,48.6312,48.7583,11852.0
2021-03-12 10:40:00,49.85,49.91,49.83,49.9,20128.0,48.7681,48.8268,48.7486,48.817,20128.0
2021-03-12 10:45:00,49.88,49.96,49.85,49.95,24256.0,48.7975,48.8757,48.7681,48.866,24256.0
2021-03-12 10:50:00,49.93,49.93,49.69,49.75,68086.0,48.8464,48.8464,48.6116,48.6703,68086.0
2021-03-12 10:55:00,49.72,49.8,49.72,49.77,23432.0,48.6409,48.7192,48.6409,48.6899,23432.0
2021-03-12 11:00:00,49.77,49.84,49.6,49.63,54080.0,48.6899,48.7583,48.5236,48.5529,54080.0
2021-03-12 11:05:00,49.63,49.8,49.63,49.74,29790.0,48.5529,48.7192,48.5529,48.6605,29790.0
2021-03-12 11:10:00,49.77,49.85,49.74,49.8,69620.0,48.6899,48.7681,48.6605,48.7192,69620.0
2021-03-12 11:15:00,49.77,49.85,49.74,49.75,61910.0,48.6899,48.7681,48.6605,48.6703,61910.0
2021-03-12 11:20:00,49.77,49.85,49.76,49.84,10634.0,48.6899,48.7681,48.6801,48.7583,10634.0
2021-03-12 11:25:00,49.83,49.88,49.81,49.88,7610.0,48.7486,48.7975,48.729,48.7975,7610.0
2021-03-12 11:30:00,49.88,49.91,49.86,49.87,18722.0,48.7975,48.8268,48.7779,48.7877,18722.0
2021-03-12 11:35:00,49.85,49.92,49.79,49.88,14388.0,48.7681,48.8366,48.7094,48.7975,14388.0
2021-03-12 11:40:00,49.85,49.92,49.84,49.92,56060.0,48.7681,48.8366,48.7583,48.8366,56060.0
2021-03-12 11:45:00,49.92,49.93,49.91,49.93,3400.0,48.8366,48.8464,48.8268,48.8464,3400.0
2021-03-12 11:50:00,49.93,49.99,49.92,49.92,17998.0,48.8464,48.9051,48.8366,48.8366,17998.0
2021-03-12 11:55:00,49.9,49.94,49.88,49.93,15026.0,48.817,48.8562,48.7975,48.8464,15026.0
2021-03-12 12:00:00,49.94,49.95,49.84,49.92,26232.0,48.8562,48.866,48.7583,48.8366,26232.0
2021-03-12 12:05:00,49.91,49.95,49.89,49.93,26262.0,48.8268,48.866,48.8073,48.8464,26262.0
2021-03-12 12:10:00,49.93,50.0,49.91,50.0,18902.0,48.8464,48.9149,48.8268,48.9149,18902.0
2021-03-12 12:15:00,50.01,50.05,50.01,50.04,27840.0,48.9247,48.9638,48.9247,48.954,27840.0
2021-03-12 12:20:00,50.05,50.05,49.99,50.02,21496.0,48.9638,48.9638,48.9051,48.9344,21496.0
2021-03-12 12:25:00,50.03,50.06,49.99,50.06,20586.0,48.9442,48.9736,48.9051,48.9736,20586.0
2021-03-12 12:30:00,50.07,50.13,50.07,50.12,34096.0,48.9834,49.042,48.9834,49.0323,34096.0
2021-03-12 12:35:00,50.12,50.12,50.07,50.09,10616.0,49.0323,49.0323,48.9834,49.0029,10616.0
2021-03-12 12:40:00,50.12,50.12,49.98,50.02,20400.0,49.0323,49.0323,48.8953,48.9344,20400.0
2021-03-12 12:45:00,50.04,50.06,50.01,50.02,17526.0,48.954,48.9736,48.9247,48.9344,17526.0
2021-03-12 12:50:00,49.99,49.99,49.92,49.96,30656.0,48.9051,48.9051,48.8366,48.8757,30656.0
2021-03-12 12:55:00,49.97,49.97,49.94,49.94,10200.0,48.8855,48.8855,48.8562,48.8562,10200.0
2021-03-12 13:00:00,49.95,49.96,49.88,49.91,13380.0,48.866,48.8757,48.7975,48.8268,13380.0
2021-03-12 13:05:00,49.93,49.99,49.93,49.99,35174.0,48.8464,48.9051,48.8464,48.9051,35174.0
2021-03-12 13:10:00,49.95,50.02,49.95,50.02,10254.0,48.866,48.9344,48.866,48.9344,10254.0
2021-03-12 13:15:00,50.02,50.02,49.99,50.02,10778.0,48.9344,48.9344,48.9051,48.9344,10778.0
2021-03-12 13:20:00,50.02,50.06,50.01,50.03,6980.0,48.9344,48.9736,48.9247,48.9442,6980.0
2021-03-12 13:25:00,50.02,50.09,50.02,50.09,14690.0,48.9344,49.0029,48.9344,49.0029,14690.0
2021-03-12 13:30:00,50.09,50.12,50.08,50.1,13934.0,49.0029,49.0323,48.9931,49.0127,13934.0
2021-03-12 13:35:00,50.09,50.1,50.06,50.1,2080.0,49.0029,49.0127,48.9736,49.0127,2080.0
2021-03-12 13:40:00,50.09,50.1,50.07,50.07,5756.0,49.0029,49.0127,48.9834,48.9834,5756.0
2021-03-12 13:45:00,50.08,50.08,49.98,49.99,18580.0,48.9931,48.9931,48.8953,48.9051,18580.0
2021-03-12 13:50:00,49.99,50.08,49.99,50.07,16374.0,48.9051,48.9931,48.9051,48.9834,16374.0
2021-03-12 13:55:00,50.05,50.07,50.01,50.01,8904.0,48.9638,48.9834,48.9247,48.9247,8904.0
2021-03-12 14:00:00,50.03,50.08,49.98,49.99,36490.0,48.9442,48.9931,48.8953,48.9051,36490.0
2021-03-12 14:05:00,50.0,50.09,49.99,50.07,13806.0,48.9149,49.0029,48.9051,48.9834,13806.0
2021-03-12 14:10:00,50.05,50.1,50.04,50.1,9076.0,48.9638,49.0127,48.954,49.0127,9076.0
2021-03-12 14:15:00,50.08,50.09,50.05,50.08,6262.0,48.9931,49.0029,48.9638,48.9931,6262.0
2021-03-12 14:20:00,50.07,50.09,50.03,50.06,9368.0,48.9834,49.0029,48.9442,48.9736,9368.0
2021-03-12 14:25:00,50.03,50.08,50.03,50.07,8098.0,48.9442,48.9931,48.9442,48.9834,8098.0
2021-03-12 14:30:00,50.07,50.08,50.05,50.07,10800.0,48.9834,48.9931,48.9638,48.9834,10800.0
2021-03-12 14:35:00,50.06,50.08,50.02,50.05,8936.0,48.9736,48.9931,48.9344,48.9638,8936.0
2021-03-12 14:40:00,50.06,50.17,50.06,50.17,12694.0,48.9736,49.0812,48.9736,49.0812,12694.0
2021-03-12 14:45:00,50.17,50.19,50.17,50.17,43676.0,49.0812,49.1007,49.0812,49.0812,43676.0
2021-03-12 14:50:00,50.17,50.19,50.17,50.17,24390.0,49.0812,49.1007,49.0812,49.0812,24390.0
2021-03-12 14:55:00,50.15,50.18,50.13,50.17,15778.0,49.0616,49.091,49.042,49.0812,15778.0
2021-03-12 15:00:00,50.17,50.17,50.1,50.1,4766.0,49.0812,49.0812,49.0127,49.0127,4766.0
2021-03-12 15:05:00,50.09,50.12,50.09,50.09,19346.0,49.0029,49.0323,49.0029,49.0029,19346.0
2021-03-12 15:10:00,50.08,50.1,50.02,50.1,40756.0,48.9931,49.0127,48.9344,49.0127,40756.0
2021-03-12 15:15:00,50.09,50.16,50.09,50.15,5800.0,49.0029,49.0714,49.0029,49.0616,5800.0
2021-03-12 15:20:00,50.15,50.21,50.14,50.21,31670.0,49.0616,49.1203,49.0518,49.1203,31670.0
2021-03-12 15:25:00,50.21,50.21,50.17,50.19,12764.0,49.1203,49.1203,49.0812,49.1007,12764.0
2021-03-12 15:30:00,50.2,50.21,50.19,50.21,15370.0,49.1105,49.1203,49.1007,49.1203,15370.0
2021-03-12 15:35:00,50.22,50.34,50.22,50.32,36072.0,49.1301,49.2475,49.1301,49.2279,36072.0
2021-03-12 15:40:00,50.33,50.34,50.29,50.3,47324.0,49.2377,49.2475,49.1986,49.2084,47324.0
2021-03-12 15:45:00,50.31,50.33,50.3,50.32,49882.0,49.2181,49.2377,49.2084,49.2279,49882.0
2021-03-12 15:50:00,50.3,50.31,50.23,50.23,34792.0,49.2084,49.2181,49.1399,49.1399,34792.0
2021-03-12 15:55:00,50.25,50.38,50.25,50.35,166214.0,49.1594,49.2866,49.1594,49.2573,166214.0
2021-03-15 09:30:00,50.4,50.44,50.31,50.41,79092.0,49.3062,49.3453,49.2181,49.316,79092.0
2021-03-15 09:35:00,50.41,50.49,50.35,50.43,46096.0,49.316,49.3942,49.2573,49.3355,46096.0
2021-03-15 09:40:00,50.4,50.4,50.28,50.34,40074.0,49.3062,49.3062,49.1888,49.2475,40074.0
2021-03-15 09:45:00,50.33,50.4,50.27,50.28,38792.0,49.2377,49.3062,49.179,49.1888,38792.0
2021-03-15 09:50:00,50.27,50.38,50.27,50.32,34642.0,49.179,49.2866,49.179,49.2279,34642.0
2021-03-15 09:55:00,50.32,50.41,50.24,50.33,52804.0,49.2279,49.316,49.1497,49.2377,52804.0
2021-03-15 10:00:00,50.31,50.33,50.25,50.27,16424.0,49.2181,49.2377,49.1594,49.179,16424.0
2021-03-15 10:05:00,50.27,50.27,50.16,50.16,32676.0,49.179,49.179,49.0714,49.0714,32676.0
2021-03-15 10:10:00,50.17,50.35,50.17,50.33,20158.0,49.0812,49.2573,49.0812,49.2377,20158.0
2021-03-15 10:15:00,50.3,50.3,50.23,50.28,26292.0,49.2084,49.2084,49.1399,49.1888,26292.0
2021-03-15 10:20:00,50.24,50.29,50.19,50.22,45638.0,49.1497,49.1986,49.1007,49.1301,45638.0
2021-03-15 10:25:00,50.22,50.26,50.19,50.22,74332.0,49.1301,49.1692,49.1007,49.1301,74332.0
2021-03-15 10:30:00,50.22,50.26,50.18,50.24,96406.0,49.1301,49.1692,49.091,49.1497,96406.0
2021-03-15 10:35:00,50.21,50.26,50.15,50.18,40694.0,49.1203,49.1692,49.0616,49.091,40694.0
2021-03-15 10:40:00,50.17,50.23,50.16,50.22,26466.0,49.0812,49.1399,49.0714,49.1301,26466.0
2021-03-15 10:45:00,50.22,50.26,50.2,50.26,13948.0,49.1301,49.1692,49.1105,49.1692,13948.0
2021-03-15 10:50:00,50.23,50.28,50.21,50.24,18012.0,49.1399,49.1888,49.1203,49.1497,18012.0
2021-03-15 10:55:00,50.23,50.31,50.23,50.31,33418.0,49.1399,49.2181,49.1399,49.2181,33418.0
2021-03-15 11:00:00,50.3,50.34,50.26,50.34,24476.0,49.2084,49.2475,49.1692,49.2475,24476.0
2021-03-15 11:05:00,50.35,50.35,50.32,50.33,29640.0,49.2573,49.2573,49.2279,49.2377,29640.0
2021-03-15 11:10:00,50.33,50.33,50.26,50.28,18614.0,49.2377,49.2377,49.1692,49.1888,18614.0
2021-03-15 11:15:00,50.28,50.32,50.24,50.25,54594.0,49.1888,49.2279,49.1497,49.1594,54594.0
2021-03-15 11:20:00,50.24,50.24,50.19,50.2,50842.0,49.1497,49.1497,49.1007,49.1105,50842.0
2021-03-15 11:25:00,50.19,50.19,50.04,50.07,93848.0,49.1007,49.1007,48.954,48.9834,93848.0
2021-03-15 11:30:00,50.06,50.07,49.9,49.91,69488.0,48.9736,48.9834,48.817,48.8268,69488.0
2021-03-15 11:35:00,49.92,49.92,49.83,49.88,33814.0,48.8366,48.8366,48.7486,48.7975,33814.0
2021-03-15 11:40:00,49.9,50.02,49.9,50.02,27532.0,48.817,48.9344,48.817,48.9344,27532.0
2021-03-15 11:45:00,50.01,50.04,49.99,49.99,31612.0,48.9247,48.954,48.9051,48.9051,31612.0
2021-03-15 11:50:00,49.99,50.1,49.97,50.09,20870.0,48.9051,49.0127,48.8855,49.0029,20870.0
2021-03-15 11:55:00,50.09,50.12,50.07,50.09,15914.0,49.0029,49.0323,48.9834,49.0029,15914.0
2021-03-15 12:00:00,50.07,50.12,50.07,50.11,3602.0,48.9834,49.0323,48.9834,49.0225,3602.0
2021-03-15 12:05:00,50.12,50.18,50.12,50.17,4420.0,49.0323,49.091,49.0323,49.0812,4420.0
2021-03-15 12:10:00,50.17,50.2,50.17,50.19,44392.0,49.0812,49.1105,49.0812,49.1007,44392.0
2021-03-15 12:15:00,50.2,50.2,50.16,50.19,3346.0,49.1105,49.1105,49.0714,49.1007,3346.0
2021-03-15 12:20:00,50.22,50.23,50.19,50.21,7732.0,49.1301,49.1399,49.1007,49.1203,7732.0
2021-03-15 12:25:00,50.21,50.23,50.2,50.23,87122.0,49.1203,49.1399,49.1105,49.1399,87122.0
2021-03-15 12:30:00,50.22,50.31,50.2,50.29,24294.0,49.1301,49.2181,49.1105,49.1986,24294.0
2021-03-15 12:35:00,50.3,50.3,50.24,50.24,4108.0,49.2084,49.2084,49.1497,49.1497,4108.0
2021-03-15 12:40:00,50.24,50.27,50.24,50.27,400.0,49.1497,49.179,49.1497,49.179,400.0
2021-03-15 12:45:00,50.29,50.32,50.27,50.32,13148.0,49.1986,49.2279,49.179,49.2279,13148.0
2021-03-15 12:50:00,50.32,50.32,50.27,50.29,27380.0,49.2279,49.2279,49.179,49.1986,27380.0
2021-03-15 12:55:00,50.31,50.37,50.3,50.36,70986.0,49.2181,49.2768,49.2084,49.2671,70986.0
2021-03-15 13:00:00,50.37,50.38,50.35,50.37,5400.0,49.2768,49.2866,49.2573,49.2768,5400.0
2021-03-15 13:05:00,50.37,50.37,50.34,50.35,27958.0,49.2768,49.2768,49.2475,49.2573,27958.0
2021-03-15 13:10:00,50.34,50.35,50.3,50.35,26958.0,49.2475,49.2573,49.2084,49.2573,26958.0
2021-03-15 13:15:00,50.34,50.35,50.33,50.35,9334.0,49.2475,49.2573,49.2377,49.2573,9334.0
2021-03-15 13:20:00,50.35,50.35,50.34,50.35,6300.0,49.2573,49.2573,49.2475,49.2573,6300.0
2021-03-15 13:25:00,50.35,50.38,50.35,50.37,10140.0,49.2573,49.2866,49.2573,49.2768,10140.0
2021-03-15 13:30:00,50.36,50.37,50.35,50.35,13550.0,49.2671,49.2768,49.2573,49.2573,13550.0
2021-03-15 13:35:00,50.37,50.4,50.37,50.38,19090.0,49.2768,49.3062,49.2768,49.2866,19090.0
2021-03-15 13:40:00,50.4,50.42,50.4,50.42,13674.0,49.3062,49.3258,49.3062,49.3258,13674.0
2021-03-15 13:45:00,50.43,50.45,50.42,50.44,8536.0,49.3355,49.3551,49.3258,49.3453,8536.0
2021-03-15 13:50:00,50.45,50.48,50.45,50.48,15450.0,49.3551,49.3845,49.3551,49.3845,15450.0
2021-03-15 13:55:00,50.48,50.49,50.47,50.49,12296.0,49.3845,49.3942,49.3747,49.3942,12296.0
2021-03-15 14:00:00,50.49,50.55,50.49,50.54,31914.0,49.3942,49.4529,49.3942,49.4432,31914.0
2021-03-15 14:05:00,50.54,50.56,50.51,50.56,17188.0,49.4432,49.4627,49.4138,49.4627,17188.0
2021-03-15 14:10:00,50.56,50.57,50.52,50.56,8230.0,49.4627,49.4725,49.4236,49.4627,8230.0
2021-03-15 14:15:00,50.58,50.59,50.56,50.58,68410.0,49.4823,49.4921,49.4627,49.4823,68410.0
2021-03-15 14:20:00,50.58,50.63,50.58,50.63,63146.0,49.4823,49.5312,49.4823,49.5312,63146.0
2021-03-15 14:25:00,50.63,50.66,50.63,50.65,25040.0,49.5312,49.5605,49.5312,49.5508,25040.0
2021-03-15 14:30:00,50.67,50.72,50.63,50.68,31746.0,49.5703,49.6192,49.5312,49.5801,31746.0
2021-03-15 14:35:00,50.66,50.67,50.64,50.64,11550.0,49.5605,49.5703,49.541,49.541,11550.0
2021-03-15 14:40:00,50.64,50.65,50.61,50.63,19410.0,49.541,49.5508,49.5116,49.5312,19410.0
2021-03-15 14:45:00,50.63,50.63,50.6,50.6,26476.0,49.5312,49.5312,49.5018,49.5018,26476.0
2021-03-15 14:50:00,50.6,50.61,50.59,50.6,18030.0,49.5018,49.5116,49.4921,49.5018,18030.0
2021-03-15 14:55:00,50.6,50.64,50.6,50.62,12176.0,49.5018,49.541,49.5018,49.5214,12176.0
2021-03-15 15:00:00,50.63,50.66,50.59,50.6,14050.0,49.5312,49.5605,49.4921,49.5018,14050.0
2021-03-15 15:05:00,50.58,50.59,50.55,50.59,12626.0,49.4823,49.4921,49.4529,49.4921,12626.0
2021-03-15 15:10:00,50.59,50.6,50.52,50.52,45302.0,49.4921,49.5018,49.4236,49.4236,45302.0
2021-03-15 15:15:00,50.55,50.59,50.52,50.53,7548.0,49.4529,49.4921,49.4236,49.4334,7548.0
2021-03-15 15:20:00,50.53,50.54,50.48,50.51,24884.0,49.4334,49.4432,49.3845,49.4138,24884.0
2021-03-15 15:25:00,50.51,50.54,50.48,50.51,6414.0,49.4138,49.4432,49.3845,49.4138,6414.0
2021-03-15 15:30:00,50.5,50.52,50.45,50.48,26540.0,49.404,49.4236,49.3551,49.3845,26540.0
2021-03-15 15:35:00,50.47,50.54,50.46,50.52,16244.0,49.3747,49.4432,49.3649,49.4236,16244.0
2021-03-15 15:40:00,50.54,50.57,50.52,50.57,19372.0,49.4432,49.4725,49.4236,49.4725,19372.0
2021-03-15 15:45:00,50.58,50.71,50.58,50.69,37686.0,49.4823,49.6095,49.4823,49.5899,37686.0
2021-03-15 15:50:00,50.69,50.83,50.66,50.83,131094.0,49.5899,49.7269,49.5605,49.7269,131094.0
2021-03-15 15:55:00,50.85,51.01,50.85,50.95,169004.0,49.7464,49.9029,49.7464,49.8443,169004.0
2021-03-16 09:30:00,51.12,51.13,51.02,51.09,102426.0,50.0106,50.0203,49.9127,49.9812,102426.0
2021-03-16 09:35:00,51.07,51.12,51.04,51.09,27322.0,49.9616,50.0106,49.9323,49.9812,27322.0
2021-03-16 09:40:00,51.09,51.16,51.07,51.13,24764.0,49.9812,50.0497,49.9616,50.0203,24764.0
2021-03-16 09:45:00,51.16,51.23,51.16,51.19,43806.0,50.0497,50.1182,50.0497,50.079,43806.0
2021-03-16 09:50:00,51.2,51.22,51.09,51.13,98294.0,50.0888,50.1084,49.9812,50.0203,98294.0
2021-03-16 09:55:00,51.16,51.23,51.15,51.21,25348.0,50.0497,50.1182,50.0399,50.0986,25348.0
2021-03-16 10:00:00,51.2,51.22,51.13,51.13,51700.0,50.0888,50.1084,50.0203,50.0203,51700.0
2021-03-16 10:05:00,51.15,51.17,51.1,51.16,28056.0,50.0399,50.0595,49.991,50.0497,28056.0
2021-03-16 10:10:00,51.16,51.21,51.12,51.21,58608.0,50.0497,50.0986,50.0106,50.0986,58608.0
2021-03-16 10:15:00,51.2,51.24,51.19,51.22,40742.0,50.0888,50.128,50.079,50.1084,40742.0
2021-03-16 10:20:00,51.22,51.24,51.21,51.23,64034.0,50.1084,50.128,50.0986,50.1182,64034.0
2021-03-16 10:25:00,51.2,51.23,51.17,51.23,76382.0,50.0888,50.1182,50.0595,50.1182,76382.0
2021-03-16 10:30:00,51.24,51.28,51.24,51.27,16270.0,50.128,50.1671,50.128,50.1573,16270.0
2021-03-16 10:35:00,51.27,51.29,51.24,51.26,24972.0,50.1573,50.1769,50.128,50.1475,24972.0
2021-03-16 10:40:00,51.26,51.27,51.2,51.21,19788.0,50.1475,50.1573,50.0888,50.0986,19788.0
2021-03-16 10:45:00,51.2,51.24,51.18,51.22,32062.0,50.0888,50.128,50.0693,50.1084,32062.0
2021-03-16 10:50:00,51.24,51.27,51.22,51.26,33718.0,50.128,50.1573,50.1084,50.1475,33718.0
2021-03-16 10:55:00,51.26,51.26,51.17,51.17,11514.0,50.1475,50.1475,50.0595,50.0595,11514.0
2021-03-16 11:00:00,51.16,51.17,51.09,51.15,31978.0,50.0497,50.0595,49.9812,50.0399,31978.0
2021-03-16 11:05:00,51.16,51.17,51.12,51.13,25252.0,50.0497,50.0595,50.0106,50.0203,25252.0
2021-03-16 11:10:00,51.09,51.15,51.08,51.15,73226.0,49.9812,50.0399,49.9714,50.0399,73226.0
2021-03-16 11:15:00,51.14,51.19,51.14,51.17,7036.0,50.0301,50.079,50.0301,50.0595,7036.0
2021-03-16 11:20:00,51.16,51.18,51.16,51.16,6842.0,50.0497,50.0693,50.0497,50.0497,6842.0
2021-03-16 11:25:00,51.17,51.2,51.13,51.15,12150.0,50.0595,50.0888,50.0203,50.0399,12150.0
2021-03-16 11:30:00,51.16,51.2,51.14,51.15,8640.0,50.0497,50.0888,50.0301,50.0399,8640.0
2021-03-16 11:35:00,51.14,51.15,51.1,51.1,4428.0,50.0301,50.0399,49.991,49.991,4428.0
2021-03-16 11:40:00,51.1,51.11,51.07,51.08,14658.0,49.991,50.0008,49.9616,49.9714,14658.0
2021-03-16 11:45:00,51.09,51.11,51.02,51.08,7282.0,49.9812,50.0008,49.9127,49.9714,7282.0
2021-03-16 11:50:00,51.08,51.09,51.08,51.09,3200.0,49.9714,49.9812,49.9714,49.9812,3200.0
2021-03-16 11:55:00,51.09,51.1,51.06,51.09,8090.0,49.9812,49.991,49.9519,49.9812,8090.0
2021-03-16 12:00:00,51.09,51.13,51.07,51.07,7150.0,49.9812,50.0203,49.9616,49.9616,7150.0
2021-03-16 12:05:00,51.1,51.1,51.07,51.1,12022.0,49.991,49.991,49.9616,49.991,12022.0
2021-03-16 12:10:00,51.08,51.09,50.99,51.01,36926.0,49.9714,49.9812,49.8834,49.9029,36926.0
2021-03-16 12:15:00,51.01,51.02,50.97,50.97,152124.0,49.9029,49.9127,49.8638,49.8638,152124.0
2021-03-16 12:20:00,51.0,51.01,50.9,50.9,103586.0,49.8932,49.9029,49.7953,49.7953,103586.0
2021-03-16 12:25:00,50.89,50.92,50.84,50.92,123028.0,49.7856,49.8149,49.7366,49.8149,123028.0
2021-03-16 12:30:00,50.89,51.01,50.89,50.98,20324.0,49.7856,49.9029,49.7856,49.8736,20324.0
2021-03-16 12:35:00,50.96,51.02,50.96,51.02,35782.0,49.854,49.9127,49.854,49.9127,35782.0
2021-03-16 12:40:00,51.02,51.07,51.02,51.05,6764.0,49.9127,49.9616,49.9127,49.9421,6764.0
2021-03-16 12:45:00,51.06,51.08,51.02,51.02,12048.0,49.9519,49.9714,49.9127,49.9127,12048.0
2021-03-16 12:50:00,51.02,51.04,50.99,51.03,34430.0,49.9127,49.9323,49.8834,49.9225,34430.0
2021-03-16 12:55:00,51.04,51.04,51.02,51.04,3800.0,49.9323,49.9323,49.9127,49.9323,3800.0
2021-03-16 13:00:00,51.07,51.19,51.03,51.11,108258.0,49.9616,50.079,49.9225,50.0008,108258.0
2021-03-16 13:05:00,51.12,51.18,51.09,51.15,23604.0,50.0106,50.0693,49.9812,50.0399,23604.0
2021-03-16 13:10:00,51.18,51.18,51.12,51.13,22972.0,50.0693,50.0693,50.0106,50.0203,22972.0
2021-03-16 13:15:00,51.12,51.14,51.12,51.13,600.0,50.0106,50.0301,50.0106,50.0203,600.0
2021-03-16 13:20:00,51.13,51.13,51.06,51.08,110032.0,50.0203,50.0203,49.9519,49.9714,110032.0
2021-03-16 13:25:00,51.08,51.15,51.08,51.1,5456.0,49.9714,50.0399,49.9714,49.991,5456.0
2021-03-16 13:30:00,51.09,51.09,50.98,51.0,7870.0,49.9812,49.9812,49.8736,49.8932,7870.0
2021-03-16 13:35:00,50.99,50.99,50.9,50.91,20330.0,49.8834,49.8834,49.7953,49.8051,20330.0
2021-03-16 13:40:00,50.91,50.93,50.88,50.91,13536.0,49.8051,49.8247,49.7758,49.8051,13536.0
2021-03-16 13:45:00,50.92,50.96,50.92,50.95,12848.0,49.8149,49.854,49.8149,49.8443,12848.0
2021-03-16 13:50:00,50.95,50.96,50.9,50.91,14130.0,49.8443,49.854,49.7953,49.8051,14130.0
2021-03-16 13:55:00,50.87,50.94,50.85,50.9,8152.0,49.766,49.8345,49.7464,49.7953,8152.0
2021-03-16 14:00:00,50.88,50.97,50.87,50.97,12452.0,49.7758,49.8638,49.766,49.8638,12452.0
2021-03-16 14:05:00,50.98,50.99,50.82,50.88,45592.0,49.8736,49.8834,49.7171,49.7758,45592.0
2021-03-16 14:10:00,50.89,50.93,50.89,50.9,25752.0,49.7856,49.8247,49.7856,49.7953,25752.0
2021-03-16 14:15:00,50.89,50.95,50.88,50.91,12606.0,49.7856,49.8443,49.7758,49.8051,12606.0
2021-03-16 14:20:00,50.87,50.87,50.77,50.78,28936.0,49.766,49.766,49.6682,49.6779,28936.0
2021-03-16 14:25:00,50.77,50.77,50.65,50.71,30582.0,49.6682,49.6682,49.5508,49.6095,30582.0
2021-03-16 14:30:00,50.67,50.78,50.63,50.73,27150.0,49.5703,49.6779,49.5312,49.629,27150.0
2021-03-16 14:35:00,50.71,50.72,50.65,50.68,29390.0,49.6095,49.6192,49.5508,49.5801,29390.0
2021-03-16 14:40:00,50.72,50.72,50.6,50.6,16816.0,49.6192,49.6192,49.5018,49.5018,16816.0
2021-03-16 14:45:00,50.6,50.7,50.6,50.69,30616.0,49.5018,49.5997,49.5018,49.5899,30616.0
2021-03-16 14:50:00,50.69,50.8,50.69,50.8,23660.0,49.5899,49.6975,49.5899,49.6975,23660.0
2021-03-16 14:55:00,50.79,50.87,50.79,50.81,34144.0,49.6877,49.766,49.6877,49.7073,34144.0
2021-03-16 15:00:00,50.82,50.84,50.68,50.82,23582.0,49.7171,49.7366,49.5801,49.7171,23582.0
2021-03-16 15:05:00,50.82,50.89,50.82,50.84,16240.0,49.7171,49.7856,49.7171,49.7366,16240.0
2021-03-16 15:10:00,50.85,50.91,50.84,50.9,10966.0,49.7464,49.8051,49.7366,49.7953,10966.0
2021-03-16 15:15:00,50.9,50.94,50.89,50.93,22718.0,49.7953,49.8345,49.7856,49.8247,22718.0
2021-03-16 15:20:00,50.92,50.96,50.92,50.95,5210.0,49.8149,49.854,49.8149,49.8443,5210.0
2021-03-16 15:25:00,50.96,50.96,50.85,50.89,36500.0,49.854,49.854,49.7464,49.7856,36500.0
2021-03-16 15:30:00,50.91,51.04,50.85,51.04,85864.0,49.8051,49.9323,49.7464,49.9323,85864.0
2021-03-16 15:35:00,51.03,51.09,50.96,51.02,97766.0,49.9225,49.9812,49.854,49.9127,97766.0
2021-03-16 15:40:00,51.01,51.05,50.91,50.91,73326.0,49.9029,49.9421,49.8051,49.8051,73326.0
2021-03-16 15:45:00,50.93,50.99,50.85,50.85,63212.0,49.8247,49.8834,49.7464,49.7464,63212.0
2021-03-16 15:50:00,50.86,50.97,50.86,50.93,47414.0,49.7562,49.8638,49.7562,49.8247,47414.0
2021-03-16 15:55:00,50.92,50.92,50.8,50.83,184802.0,49.8149,49.8149,49.6975,49.7269,184802.0
2021-03-17 09:30:00,50.44,50.45,50.31,50.31,151638.0,49.3453,49.3551,49.2181,49.2181,151638.0
2021-03-17 09:35:00,50.31,50.33,50.26,50.33,57610.0,49.2181,49.2377,49.1692,49.2377,57610.0
2021-03-17 09:40:00,50.34,50.46,50.29,50.46,18716.0,49.2475,49.3649,49.1986,49.3649,18716.0
2021-03-17 09:45:00,50.44,50.54,50.44,50.51,51654.0,49.3453,49.4432,49.3453,49.4138,51654.0
2021-03-17 09:50:00,50.5,50.5,50.41,50.47,31652.0,49.404,49.404,49.316,49.3747,31652.0
2021-03-17 09:55:00,50.46,50.49,50.38,50.49,21084.0,49.3649,49.3942,49.2866,49.3942,21084.0
2021-03-17 10:00:00,50.46,50.48,50.36,50.38,33760.0,49.3649,49.3845,49.2671,49.2866,33760.0
2021-03-17 10:05:00,50.38,50.41,50.27,50.39,33194.0,49.2866,49.316,49.179,49.2964,33194.0
2021-03-17 10:10:00,50.41,50.47,50.38,50.43,27026.0,49.316,49.3747,49.2866,49.3355,27026.0
2021-03-17 10:15:00,50.42,50.51,50.41,50.49,38182.0,49.3258,49.4138,49.316,49.3942,38182.0
2021-03-17 10:20:00,50.48,50.5,50.4,50.47,15804.0,49.3845,49.404,49.3062,49.3747,15804.0
2021-03-17 10:25:00,50.48,50.56,50.47,50.51,27934.0,49.3845,49.4627,49.3747,49.4138,27934.0
2021-03-17 10:30:00,50.49,50.49,50.35,50.44,34346.0,49.3942,49.3942,49.2573,49.3453,34346.0
2021-03-17 10:35:00,50.46,50.46,50.37,50.38,25176.0,49.3649,49.3649,49.2768,49.2866,25176.0
2021-03-17 10:40:00,50.35,50.36,50.21,50.22,58930.0,49.2573,49.2671,49.1203,49.1301,58930.0
2021-03-17 10:45:00,50.19,50.24,50.17,50.2,62648.0,49.1007,49.1497,49.0812,49.1105,62648.0
2021-03-17 10:50:00,50.18,50.29,50.16,50.29,40510.0,49.091,49.1986,49.0714,49.1986,40510.0
2021-03-17 10:55:00,50.29,50.3,50.21,50.22,15220.0,49.1986,49.2084,49.1203,49.1301,15220.0
2021-03-17 11:00:00,50.2,50.24,50.13,50.23,18576.0,49.1105,49.1497,49.042,49.1399,18576.0
2021-03-17 11:05:00,50.24,50.27,50.23,50.27,21124.0,49.1497,49.179,49.1399,49.179,21124.0
2021-03-17 11:10:00,50.24,50.34,50.23,50.27,26898.0,49.1497,49.2475,49.1399,49.179,26898.0
2021-03-17 11:15:00,50.26,50.32,50.25,50.32,20374.0,49.1692,49.2279,49.1594,49.2279,20374.0
2021-03-17 11:20:00,50.32,50.35,50.29,50.32,14192.0,49.2279,49.2573,49.1986,49.2279,14192.0
2021-03-17 11:25:00,50.32,50.4,50.32,50.38,20148.0,49.2279,49.3062,49.2279,49.2866,20148.0
2021-03-17 11:30:00,50.36,50.37,50.31,50.31,11794.0,49.2671,49.2768,49.2181,49.2181,11794.0
2021-03-17 11:35:00,50.33,50.37,50.29,50.3,5598.0,49.2377,49.2768,49.1986,49.2084,5598.0
2021-03-17 11:40:00,50.3,50.32,50.27,50.3,13916.0,49.2084,49.2279,49.179,49.2084,13916.0
2021-03-17 11:45:00,50.33,50.4,50.31,50.38,10156.0,49.2377,49.3062,49.2181,49.2866,10156.0
2021-03-17 11:50:00,50.37,50.41,50.37,50.39,50964.0,49.2768,49.316,49.2768,49.2964,50964.0
2021-03-17 11:55:00,50.38,50.38,50.33,50.35,182458.0,49.2866,49.2866,49.2377,49.2573,182458.0
2021-03-17 12:00:00,50.35,50.35,50.29,50.3,91824.0,49.2573,49.2573,49.1986,49.2084,91824.0
2021-03-17 12:05:00,50.33,50.45,50.33,50.43,25292.0,49.2377,49.3551,49.2377,49.3355,25292.0
2021-03-17 12:10:00,50.44,50.45,50.4,50.42,21114.0,49.3453,49.3551,49.3062,49.3258,21114.0
2021-03-17 12:15:00,50.42,50.48,50.42,50.47,12080.0,49.3258,49.3845,49.3258,49.3747,12080.0
2021-03-17 12:20:00,50.47,50.47,50.42,50.43,9694.0,49.3747,49.3747,49.3258,49.3355,9694.0
2021-03-17 12:25:00,50.42,50.48,50.41,50.44,13626.0,49.3258,49.3845,49.316,49.3453,13626.0
2021-03-17 12:30:00,50.44,50.44,50.33,50.33,8770.0,49.3453,49.3453,49.2377,49.2377,8770.0
2021-03-17 12:35:00,50.35,50.35,50.29,50.35,8602.0,49.2573,49.2573,49.1986,49.2573,8602.0
2021-03-17 12:40:00,50.35,50.38,50.29,50.29,6442.0,49.2573,49.2866,49.1986,49.1986,6442.0
2021-03-17 12:45:00,50.31,50.35,50.31,50.34,7290.0,49.2181,49.2573,49.2181,49.2475,7290.0
2021-03-17 12:50:00,50.34,50.39,50.34,50.38,9692.0,49.2475,49.2964,49.2475,49.2866,9692.0
2021-03-17 12:55:00,50.38,50.38,50.26,50.3,11242.0,49.2866,49.2866,49.1692,49.2084,11242.0
2021-03-17 13:00:00,50.29,50.32,50.26,50.31,13410.0,49.1986,49.2279,49.1692,49.2181,13410.0
2021-03-17 13:05:00,50.31,50.37,50.29,50.32,20872.0,49.2181,49.2768,49.1986,49.2279,20872.0
2021-03-17 13:10:00,50.31,50.35,50.29,50.35,9278.0,49.2181,49.2573,49.1986,49.2573,9278.0
2021-03-17 13:15:00,50.33,50.4,50.26,50.4,8446.0,49.2377,49.3062,49.1692,49.3062,8446.0
2021-03-17 13:20:00,50.38,50.39,50.33,50.37,16168.0,49.2866,49.2964,49.2377,49.2768,16168.0
2021-03-17 13:25:00,50.38,50.38,50.35,50.37,12022.0,49.2866,49.2866,49.2573,49.2768,12022.0
2021-03-17 13:30:00,50.37,50.38,50.33,50.34,14498.0,49.2768,49.2866,49.2377,49.2475,14498.0
2021-03-17 13:35:00,50.38,50.39,50.35,50.37,7510.0,49.2866,49.2964,49.2573,49.2768,7510.0
2021-03-17 13:40:00,50.35,50.38,50.32,50.34,14196.0,49.2573,49.2866,49.2279,49.2475,14196.0
2021-03-17 13:45:00,50.35,50.36,50.32,50.35,7594.0,49.2573,49.2671,49.2279,49.2573,7594.0
2021-03-17 13:50:00,50.33,50.33,50.28,50.28,10396.0,49.2377,49.2377,49.1888,49.1888,10396.0
2021-03-17 13:55:00,50.26,50.31,50.24,50.27,27318.0,49.1692,49.2181,49.1497,49.179,27318.0
2021-03-17 14:00:00,50.31,50.98,50.31,50.63,178530.0,49.2181,49.8736,49.2181,49.5312,178530.0
2021-03-17 14:05:00,50.65,50.82,50.63,50.75,66990.0,49.5508,49.7171,49.5312,49.6486,66990.0
2021-03-17 14:10:00,50.83,51.04,50.82,51.0,148356.0,49.7269,49.9323,49.7171,49.8932,148356.0
2021-03-17 14:15:00,51.02,51.02,50.82,50.85,59478.0,49.9127,49.9127,49.7171,49.7464,59478.0
2021-03-17 14:20:00,50.86,50.87,50.8,50.8,34376.0,49.7562,49.766,49.6975,49.6975,34376.0
2021-03-17 14:25:00,50.8,50.88,50.65,50.65,50308.0,49.6975,49.7758,49.5508,49.5508,50308.0
2021-03-17 14:30:00,50.64,50.73,50.6,50.68,21724.0,49.541,49.629,49.5018,49.5801,21724.0
2021-03-17 14:35:00,50.7,50.97,50.7,50.97,37540.0,49.5997,49.8638,49.5997,49.8638,37540.0
2021-03-17 14:40:00,50.97,51.27,50.97,51.26,120746.0,49.8638,50.1573,49.8638,50.1475,120746.0
2021-03-17 14:45:00,51.25,51.27,51.13,51.16,187588.0,50.1377,50.1573,50.0203,50.0497,187588.0
2021-03-17 14:50:00,51.13,51.22,51.1,51.21,48730.0,50.0203,50.1084,49.991,50.0986,48730.0
2021-03-17 14:55:00,51.19,51.27,51.17,51.26,71734.0,50.079,50.1573,50.0595,50.1475,71734.0
2021-03-17 15:00:00,51.25,51.35,51.21,51.35,48372.0,50.1377,50.2356,50.0986,50.2356,48372.0
2021-03-17 15:05:00,51.33,51.37,51.31,51.31,44278.0,50.216,50.2551,50.1964,50.1964,44278.0
2021-03-17 15:10:00,51.32,51.32,51.15,51.18,42188.0,50.2062,50.2062,50.0399,50.0693,42188.0
2021-03-17 15:15:00,51.2,51.26,51.15,51.15,40432.0,50.0888,50.1475,50.0399,50.0399,40432.0
2021-03-17 15:20:00,51.16,51.16,51.04,51.07,46604.0,50.0497,50.0497,49.9323,49.9616,46604.0
2021-03-17 15:25:00,51.07,51.14,51.07,51.12,16636.0,49.9616,50.0301,49.9616,50.0106,16636.0
2021-03-17 15:30:00,51.12,51.27,51.1,51.25,35460.0,50.0106,50.1573,49.991,50.1377,35460.0
2021-03-17 15:35:00,51.26,51.27,51.14,51.14,36998.0,50.1475,50.1573,50.0301,50.0301,36998.0
2021-03-17 15:40:00,51.14,51.22,50.98,50.98,84248.0,50.0301,50.1084,49.8736,49.8736,84248.0
2021-03-17 15:45:00,50.99,51.09,50.99,51.07,43782.0,49.8834,49.9812,49.8834,49.9616,43782.0
2021-03-17 15:50:00,51.09,51.09,50.95,51.01,59218.0,49.9812,49.9812,49.8443,49.9029,59218.0
2021-03-17 15:55:00,51.02,51.16,50.97,51.15,115950.0,49.9127,50.0497,49.8638,50.0399,115950.0
2021-03-18 09:30:00,50.44,50.63,50.42,50.6,83110.0,49.3453,49.5312,49.3258,49.5018,83110.0
2021-03-18 09:35:00,50.6,50.65,50.55,50.65,25950.0,49.5018,49.5508,49.4529,49.5508,25950.0
2021-03-18 09:40:00,50.65,50.66,50.56,50.6,37884.0,49.5508,49.5605,49.4627,49.5018,37884.0
2021-03-18 09:45:00,50.59,50.59,50.38,50.39,89218.0,49.4921,49.4921,49.2866,49.2964,89218.0
2021-03-18 09:50:00,50.38,50.55,50.32,50.5,46214.0,49.2866,49.4529,49.2279,49.404,46214.0
2021-03-18 09:55:00,50.49,50.63,50.47,50.62,35870.0,49.3942,49.5312,49.3747,49.5214,35870.0
2021-03-18 10:00:00,50.58,50.59,50.48,50.48,13166.0,49.4823,49.4921,49.3845,49.3845,13166.0
2021-03-18 10:05:00,50.49,50.52,50.38,50.48,44432.0,49.3942,49.4236,49.2866,49.3845,44432.0
2021-03-18 10:10:00,50.46,50.47,50.35,50.47,17270.0,49.3649,49.3747,49.2573,49.3747,17270.0
2021-03-18 10:15:00,50.46,50.5,50.37,50.5,31770.0,49.3649,49.404,49.2768,49.404,31770.0
2021-03-18 10:20:00,50.52,50.56,50.46,50.5,46278.0,49.4236,49.4627,49.3649,49.404,46278.0
2021-03-18 10:25:00,50.51,50.65,50.51,50.59,46790.0,49.4138,49.5508,49.4138,49.4921,46790.0
2021-03-18 10:30:00,50.56,50.58,50.44,50.54,45408.0,49.4627,49.4823,49.3453,49.4432,45408.0
2021-03-18 10:35:00,50.52,50.71,50.48,50.66,65148.0,49.4236,49.6095,49.3845,49.5605,65148.0
2021-03-18 10:40:00,50.66,50.69,50.57,50.59,98484.0,49.5605,49.5899,49.4725,49.4921,98484.0
2021-03-18 10:45:00,50.57,50.6,50.54,50.54,37188.0,49.4725,49.5018,49.4432,49.4432,37188.0
2021-03-18 10:50:00,50.55,50.59,50.47,50.59,26050.0,49.4529,49.4921,49.3747,49.4921,26050.0
2021-03-18 10:55:00,50.61,50.64,50.56,50.61,30154.0,49.5116,49.541,49.4627,49.5116,30154.0
2021-03-18 11:00:00,50.62,50.69,50.59,50.68,132442.0,49.5214,49.5899,49.4921,49.5801,132442.0
2021-03-18 11:05:00,50.66,50.77,50.66,50.77,115104.0,49.5605,49.6682,49.5605,49.6682,115104.0
2021-03-18 11:10:00,50.77,50.77,50.68,50.68,25624.0,49.6682,49.6682,49.5801,49.5801,25624.0
2021-03-18 11:15:00,50.68,50.73,50.67,50.72,14500.0,49.5801,49.629,49.5703,49.6192,14500.0
2021-03-18 11:20:00,50.71,50.76,50.69,50.7,13482.0,49.6095,49.6584,49.5899,49.5997,13482.0
2021-03-18 11:25:00,50.67,50.77,50.63,50.77,29260.0,49.5703,49.6682,49.5312,49.6682,29260.0
2021-03-18 11:30:00,50.79,50.79,50.68,50.71,38054.0,49.6877,49.6877,49.5801,49.6095,38054.0
2021-03-18 11:35:00,50.7,50.76,50.66,50.73,21286.0,49.5997,49.6584,49.5605,49.629,21286.0
2021-03-18 11:40:00,50.74,50.76,50.69,50.76,20916.0,49.6388,49.6584,49.5899,49.6584,20916.0
2021-03-18 11:45:00,50.77,50.77,50.73,50.77,18516.0,49.6682,49.6682,49.629,49.6682,18516.0
2021-03-18 11:50:00,50.78,50.82,50.74,50.76,45772.0,49.6779,49.7171,49.6388,49.6584,45772.0
2021-03-18 11:55:00,50.76,50.8,50.71,50.8,15036.0,49.6584,49.6975,49.6095,49.6975,15036.0
2021-03-18 12:00:00,50.81,50.88,50.79,50.88,17980.0,49.7073,49.7758,49.6877,49.7758,17980.0
2021-03-18 12:05:00,50.88,50.96,50.85,50.95,17772.0,49.7758,49.854,49.7464,49.8443,17772.0
2021-03-18 12:10:00,50.95,50.99,50.94,50.99,15428.0,49.8443,49.8834,49.8345,49.8834,15428.0
2021-03-18 12:15:00,50.99,51.01,50.9,50.91,30442.0,49.8834,49.9029,49.7953,49.8051,30442.0
2021-03-18 12:20:00,50.91,50.94,50.88,50.91,29250.0,49.8051,49.8345,49.7758,49.8051,29250.0
2021-03-18 12:25:00,50.9,50.94,50.9,50.91,14442.0,49.7953,49.8345,49.7953,49.8051,14442.0
2021-03-18 12:30:00,50.9,50.9,50.82,50.82,26648.0,49.7953,49.7953,49.7171,49.7171,26648.0
2021-03-18 12:35:00,50.83,50.83,50.71,50.75,55522.0,49.7269,49.7269,49.6095,49.6486,55522.0
2021-03-18 12:40:00,50.74,50.77,50.71,50.71,17648.0,49.6388,49.6682,49.6095,49.6095,17648.0
2021-03-18 12:45:00,50.71,50.72,50.66,50.66,16408.0,49.6095,49.6192,49.5605,49.5605,16408.0
2021-03-18 12:50:00,50.66,50.67,50.58,50.6,24238.0,49.5605,49.5703,49.4823,49.5018,24238.0
2021-03-18 12:55:00,50.6,50.62,50.42,50.47,80700.0,49.5018,49.5214,49.3258,49.3747,80700.0
2021-03-18 13:00:00,50.47,50.58,50.47,50.58,31640.0,49.3747,49.4823,49.3747,49.4823,31640.0
2021-03-18 13:05:00,50.59,50.6,50.53,50.54,28904.0,49.4921,49.5018,49.4334,49.4432,28904.0
2021-03-18 13:10:00,50.53,50.56,50.49,50.56,73230.0,49.4334,49.4627,49.3942,49.4627,73230.0
2021-03-18 13:15:00,50.56,50.66,50.56,50.66,11800.0,49.4627,49.5605,49.4627,49.5605,11800.0
2021-03-18 13:20:00,50.67,50.71,50.66,50.69,12052.0,49.5703,49.6095,49.5605,49.5899,12052.0
2021-03-18 13:25:00,50.69,50.75,50.69,50.71,11136.0,49.5899,49.6486,49.5899,49.6095,11136.0
2021-03-18 13:30:00,50.71,50.71,50.64,50.7,18994.0,49.6095,49.6095,49.541,49.5997,18994.0
2021-03-18 13:35:00,50.71,50.77,50.7,50.76,39900.0,49.6095,49.6682,49.5997,49.6584,39900.0
2021-03-18 13:40:00,50.77,50.82,50.74,50.79,18026.0,49.6682,49.7171,49.6388,49.6877,18026.0
2021-03-18 13:45:00,50.81,50.81,50.74,50.77,14284.0,49.7073,49.7073,49.6388,49.6682,14284.0
2021-03-18 13:50:00,50.77,50.84,50.77,50.83,11166.0,49.6682,49.7366,49.6682,49.7269,11166.0
2021-03-18 13:55:00,50.85,50.85,50.82,50.84,16460.0,49.7464,49.7464,49.7171,49.7366,16460.0
2021-03-18 14:00:00,50.83,50.83,50.71,50.72,25130.0,49.7269,49.7269,49.6095,49.6192,25130.0
2021-03-18 14:05:00,50.72,50.77,50.71,50.71,10348.0,49.6192,49.6682,49.6095,49.6095,10348.0
2021-03-18 14:10:00,50.7,50.7,50.57,50.59,32206.0,49.5997,49.5997,49.4725,49.4921,32206.0
2021-03-18 14:15:00,50.59,50.59,50.4,50.43,93714.0,49.4921,49.4921,49.3062,49.3355,93714.0
2021-03-18 14:20:00,50.4,50.47,50.38,50.4,37428.0,49.3062,49.3747,49.2866,49.3062,37428.0
2021-03-18 14:25:00,50.39,50.4,50.27,50.27,54306.0,49.2964,49.3062,49.179,49.179,54306.0
2021-03-18 14:30:00,50.27,50.37,50.13,50.19,60710.0,49.179,49.2768,49.042,49.1007,60710.0
2021-03-18 14:35:00,50.17,50.17,50.01,50.12,63508.0,49.0812,49.0812,48.9247,49.0323,63508.0
2021-03-18 14:40:00,50.1,50.1,49.85,49.95,128660.0,49.0127,49.0127,48.7681,48.866,128660.0
2021-03-18 14:45:00,49.96,50.17,49.96,50.17,54178.0,48.8757,49.0812,48.8757,49.0812,54178.0
2021-03-18 14:50:00,50.19,50.21,50.07,50.1,20486.0,49.1007,49.1203,48.9834,49.0127,20486.0
2021-03-18 14:55:00,50.13,50.19,50.1,50.13,20162.0,49.042,49.1007,49.0127,49.042,20162.0
2021-03-18 15:00:00,50.14,50.19,50.02,50.04,36042.0,49.0518,49.1007,48.9344,48.954,36042.0
2021-03-18 15:05:00,50.0,50.02,49.88,49.99,35412.0,48.9149,48.9344,48.7975,48.9051,35412.0
2021-03-18 15:10:00,50.02,50.11,49.98,50.07,27772.0,48.9344,49.0225,48.8953,48.9834,27772.0
2021-03-18 15:15:00,50.03,50.04,49.9,49.95,27390.0,48.9442,48.954,48.817,48.866,27390.0
2021-03-18 15:20:00,49.96,49.97,49.81,49.82,63208.0,48.8757,48.8855,48.729,48.7388,63208.0
2021-03-18 15:25:00,49.82,50.01,49.79,50.01,143958.0,48.7388,48.9247,48.7094,48.9247,143958.0
2021-03-18 15:30:00,49.99,50.04,49.79,49.79,77900.0,48.9051,48.954,48.7094,48.7094,77900.0
2021-03-18 15:35:00,49.79,49.86,49.73,49.74,120658.0,48.7094,48.7779,48.6507,48.6605,120658.0
2021-03-18 15:40:00,49.74,49.77,49.64,49.66,115862.0,48.6605,48.6899,48.5627,48.5822,115862.0
2021-03-18 15:45:00,49.7,49.7,49.52,49.55,75554.0,48.6214,48.6214,48.4453,48.4746,75554.0
2021-03-18 15:50:00,49.55,49.68,49.48,49.59,234884.0,48.4746,48.6018,48.4062,48.5138,234884.0
2021-03-18 15:55:00,49.6,49.72,49.58,49.65,255500.0,48.5236,48.6409,48.504,48.5725,255500.0
2021-03-19 09:30:00,49.58,49.64,49.45,49.45,195050.0,48.504,48.5627,48.3768,48.3768,195050.0
2021-03-19 09:35:00,49.46,49.57,49.34,49.34,128094.0,48.3866,48.4942,48.2692,48.2692,128094.0
2021-03-19 09:40:00,49.32,49.33,49.01,49.18,131270.0,48.2496,48.2594,47.9464,48.1127,131270.0
2021-03-19 09:45:00,49.18,49.19,48.94,48.97,150264.0,48.1127,48.1224,47.8779,47.9072,150264.0
2021-03-19 09:50:00,48.98,49.32,48.97,49.26,225468.0,47.917,48.2496,47.9072,48.1909,225468.0
2021-03-19 09:55:00,49.22,49.34,49.12,49.26,54940.0,48.1518,48.2692,48.054,48.1909,54940.0
2021-03-19 10:00:00,49.22,49.23,48.99,49.03,64250.0,48.1518,48.1616,47.9268,47.9659,64250.0
2021-03-19 10:05:00,49.01,49.02,48.88,49.01,97250.0,47.9464,47.9561,47.8192,47.9464,97250.0
2021-03-19 10:10:00,49.04,49.16,48.95,49.13,62238.0,47.9757,48.0931,47.8877,48.0638,62238.0
2021-03-19 10:15:00,49.13,49.23,49.07,49.23,54644.0,48.0638,48.1616,48.0051,48.1616,54644.0
2021-03-19 10:20:00,49.26,49.37,49.22,49.35,82996.0,48.1909,48.2985,48.1518,48.279,82996.0
2021-03-19 10:25:00,49.35,49.37,49.29,49.31,37742.0,48.279,48.2985,48.2203,48.2398,37742.0
2021-03-19 10:30:00,49.33,49.33,49.05,49.07,37172.0,48.2594,48.2594,47.9855,48.0051,37172.0
2021-03-19 10:35:00,49.08,49.27,49.08,49.27,13312.0,48.0148,48.2007,48.0148,48.2007,13312.0
2021-03-19 10:40:00,49.27,49.43,49.27,49.41,41780.0,48.2007,48.3572,48.2007,48.3377,41780.0
2021-03-19 10:45:00,49.38,49.44,49.38,49.41,67398.0,48.3083,48.367,48.3083,48.3377,67398.0
2021-03-19 10:50:00,49.4,49.59,49.4,49.52,67938.0,48.3279,48.5138,48.3279,48.4453,67938.0
2021-03-19 10:55:00,49.52,49.55,49.45,49.55,50890.0,48.4453,48.4746,48.3768,48.4746,50890.0
2021-03-19 11:00:00,49.57,49.6,49.52,49.56,20994.0,48.4942,48.5236,48.4453,48.4844,20994.0
2021-03-19 11:05:00,49.55,49.6,49.51,49.52,17756.0,48.4746,48.5236,48.4355,48.4453,17756.0
2021-03-19 11:10:00,49.51,49.52,49.39,49.44,18640.0,48.4355,48.4453,48.3181,48.367,18640.0
2021-03-19 11:15:00,49.47,49.49,49.4,49.42,17382.0,48.3964,48.4159,48.3279,48.3475,17382.0
2021-03-19 11:20:00,49.4,49.45,49.34,49.34,8582.0,48.3279,48.3768,48.2692,48.2692,8582.0
2021-03-19 11:25:00,49.27,49.34,49.19,49.34,19972.0,48.2007,48.2692,48.1224,48.2692,19972.0
2021-03-19 11:30:00,49.34,49.46,49.29,49.46,4800.0,48.2692,48.3866,48.2203,48.3866,4800.0
2021-03-19 11:35:00,49.47,49.56,49.46,49.56,38944.0,48.3964,48.4844,48.3866,48.4844,38944.0
2021-03-19 11:40:00,49.57,49.6,49.55,49.6,19478.0,48.4942,48.5236,48.4746,48.5236,19478.0
2021-03-19 11:45:00,49.62,49.71,49.6,49.68,64432.0,48.5431,48.6312,48.5236,48.6018,64432.0
2021-03-19 11:50:00,49.67,49.79,49.62,49.79,19234.0,48.592,48.7094,48.5431,48.7094,19234.0
2021-03-19 11:55:00,49.79,49.82,49.74,49.75,32766.0,48.7094,48.7388,48.6605,48.6703,32766.0
2021-03-19 12:00:00,49.76,49.82,49.75,49.81,23360.0,48.6801,48.7388,48.6703,48.729,23360.0
2021-03-19 12:05:00,49.79,49.79,49.74,49.77,28770.0,48.7094,48.7094,48.6605,48.6899,28770.0
2021-03-19 12:10:00,49.73,49.74,49.67,49.7,21848.0,48.6507,48.6605,48.592,48.6214,21848.0
2021-03-19 12:15:00,49.7,49.8,49.7,49.79,21222.0,48.6214,48.7192,48.6214,48.7094,21222.0
2021-03-19 12:20:00,49.77,49.85,49.76,49.78,15826.0,48.6899,48.7681,48.6801,48.6996,15826.0
2021-03-19 12:25:00,49.77,49.8,49.74,49.76,22362.0,48.6899,48.7192,48.6605,48.6801,22362.0
2021-03-19 12:30:00,49.78,49.83,49.76,49.77,12582.0,48.6996,48.7486,48.6801,48.6899,12582.0
2021-03-19 12:35:00,49.77,49.79,49.71,49.72,42806.0,48.6899,48.7094,48.6312,48.6409,42806.0
2021-03-19 12:40:00,49.72,49.85,49.72,49.82,19968.0,48.6409,48.7681,48.6409,48.7388,19968.0
2021-03-19 12:45:00,49.82,49.91,49.82,49.9,32560.0,48.7388,48.8268,48.7388,48.817,32560.0
2021-03-19 12:50:00,49.9,49.9,49.84,49.88,9144.0,48.817,48.817,48.7583,48.7975,9144.0
2021-03-19 12:55:00,49.86,49.86,49.82,49.85,11796.0,48.7779,48.7779,48.7388,48.7681,11796.0
2021-03-19 13:00:00,49.87,49.87,49.73,49.76,33518.0,48.7877,48.7877,48.6507,48.6801,33518.0
2021-03-19 13:05:00,49.74,49.76,49.67,49.69,11592.0,48.6605,48.6801,48.592,48.6116,11592.0
2021-03-19 13:10:00,49.73,49.78,49.71,49.78,3726.0,48.6507,48.6996,48.6312,48.6996,3726.0
2021-03-19 13:15:00,49.77,49.83,49.73,49.74,10128.0,48.6899,48.7486,48.6507,48.6605,10128.0
2021-03-19 13:20:00,49.8,49.82,49.77,49.81,5608.0,48.7192,48.7388,48.6899,48.729,5608.0
2021-03-19 13:25:00,49.82,49.85,49.8,49.84,5600.0,48.7388,48.7681,48.7192,48.7583,5600.0
2021-03-19 13:30:00,49.85,49.88,49.8,49.82,13650.0,48.7681,48.7975,48.7192,48.7388,13650.0
2021-03-19 13:35:00,49.85,49.88,49.79,49.85,47302.0,48.7681,48.7975,48.7094,48.7681,47302.0
2021-03-19 13:40:00,49.88,49.88,49.82,49.85,3926.0,48.7975,48.7975,48.7388,48.7681,3926.0
2021-03-19 13:45:00,49.86,49.94,49.85,49.93,21340.0,48.7779,48.8562,48.7681,48.8464,21340.0
2021-03-19 13:50:00,49.93,49.94,49.91,49.93,6242.0,48.8464,48.8562,48.8268,48.8464,6242.0
2021-03-19 13:55:00,49.9,49.9,49.82,49.87,12578.0,48.817,48.817,48.7388,48.7877,12578.0
2021-03-19 14:00:00,49.88,49.93,49.85,49.85,4656.0,48.7975,48.8464,48.7681,48.7681,4656.0
2021-03-19 14:05:00,49.88,49.91,49.76,49.76,40104.0,48.7975,48.8268,48.6801,48.6801,40104.0
2021-03-19 14:10:00,49.77,49.82,49.74,49.82,14728.0,48.6899,48.7388,48.6605,48.7388,14728.0
2021-03-19 14:15:00,49.8,49.8,49.69,49.71,29774.0,48.7192,48.7192,48.6116,48.6312,29774.0
2021-03-19 14:20:00,49.72,49.72,49.65,49.71,18164.0,48.6409,48.6409,48.5725,48.6312,18164.0
2021-03-19 14:25:00,49.71,49.81,49.71,49.8,21182.0,48.6312,48.729,48.6312,48.7192,21182.0
2021-03-19 14:30:00,49.81,49.85,49.79,49.84,11624.0,48.729,48.7681,48.7094,48.7583,11624.0
2021-03-19 14:35:00,49.85,49.87,49.83,49.84,8920.0,48.7681,48.7877,48.7486,48.7583,8920.0
2021-03-19 14:40:00,49.84,49.88,49.82,49.84,10300.0,48.7583,48.7975,48.7388,48.7583,10300.0
2021-03-19 14:45:00,49.85,49.88,49.83,49.86,9902.0,48.7681,48.7975,48.7486,48.7779,9902.0
2021-03-19 14:50:00,49.85,49.87,49.77,49.77,25722.0,48.7681,48.7877,48.6899,48.6899,25722.0
2021-03-19 14:55:00,49.79,49.98,49.78,49.97,45000.0,48.7094,48.8953,48.6996,48.8855,45000.0
2021-03-19 15:00:00,49.97,49.99,49.82,49.82,18404.0,48.8855,48.9051,48.7388,48.7388,18404.0
2021-03-19 15:05:00,49.83,49.87,49.81,49.83,9836.0,48.7486,48.7877,48.729,48.7486,9836.0
2021-03-19 15:10:00,49.83,49.86,49.79,49.8,11004.0,48.7486,48.7779,48.7094,48.7192,11004.0
2021-03-19 15:15:00,49.79,49.84,49.76,49.76,12408.0,48.7094,48.7583,48.6801,48.6801,12408.0
2021-03-19 15:20:00,49.79,49.82,49.74,49.74,21512.0,48.7094,48.7388,48.6605,48.6605,21512.0
2021-03-19 15:25:00,49.75,49.82,49.74,49.8,18850.0,48.6703,48.7388,48.6605,48.7192,18850.0
2021-03-19 15:30:00,49.81,49.87,49.74,49.87,16486.0,48.729,48.7877,48.6605,48.7877,16486.0
2021-03-19 15:35:00,49.85,49.93,49.84,49.85,26412.0,48.7681,48.8464,48.7583,48.7681,26412.0
2021-03-19 15:40:00,49.84,49.9,49.84,49.87,22608.0,48.7583,48.817,48.7583,48.7877,22608.0
2021-03-19 15:45:00,49.85,49.89,49.73,49.77,20310.0,48.7681,48.8073,48.6507,48.6899,20310.0
2021-03-19 15:50:00,49.74,49.9,49.69,49.74,35006.0,48.6605,48.817,48.6116,48.6605,35006.0
2021-03-19 15:55:00,49.75,49.77,49.45,49.46,256028.0,48.6703,48.6899,48.3768,48.3866,256028.0
2021-03-22 09:30:00,49.61,49.73,49.6,49.62,88858.0,48.5333,48.6507,48.5236,48.5431,88858.0
2021-03-22 09:35:00,49.62,49.79,49.6,49.77,80170.0,48.5431,48.7094,48.5236,48.6899,80170.0
2021-03-22 09:40:00,49.75,49.77,49.63,49.74,137646.0,48.6703,48.6899,48.5529,48.6605,137646.0
2021-03-22 09:45:00,49.81,49.87,49.75,49.87,78300.0,48.729,48.7877,48.6703,48.7877,78300.0
2021-03-22 09:50:00,49.9,49.97,49.85,49.96,60162.0,48.817,48.8855,48.7681,48.8757,60162.0
2021-03-22 09:55:00,49.96,49.97,49.92,49.92,58098.0,48.8757,48.8855,48.8366,48.8366,58098.0
2021-03-22 10:00:00,49.95,50.01,49.87,49.91,46084.0,48.866,48.9247,48.7877,48.8268,46084.0
2021-03-22 10:05:00,49.93,50.01,49.9,49.94,35254.0,48.8464,48.9247,48.817,48.8562,35254.0
2021-03-22 10:10:00,49.94,50.01,49.87,49.98,74330.0,48.8562,48.9247,48.7877,48.8953,74330.0
2021-03-22 10:15:00,49.98,50.0,49.91,49.99,88382.0,48.8953,48.9149,48.8268,48.9051,88382.0
2021-03-22 10:20:00,49.99,50.02,49.95,49.98,26070.0,48.9051,48.9344,48.866,48.8953,26070.0
2021-03-22 10:25:00,49.99,50.02,49.93,49.96,56136.0,48.9051,48.9344,48.8464,48.8757,56136.0
2021-03-22 10:30:00,49.97,50.04,49.94,50.02,30816.0,48.8855,48.954,48.8562,48.9344,30816.0
2021-03-22 10:35:00,50.02,50.04,49.97,50.04,38178.0,48.9344,48.954,48.8855,48.954,38178.0
2021-03-22 10:40:00,50.05,50.13,50.02,50.13,50496.0,48.9638,49.042,48.9344,49.042,50496.0
2021-03-22 10:45:00,50.15,50.21,50.14,50.16,84020.0,49.0616,49.1203,49.0518,49.0714,84020.0
2021-03-22 10:50:00,50.16,50.17,50.14,50.16,14282.0,49.0714,49.0812,49.0518,49.0714,14282.0
2021-03-22 10:55:00,50.13,50.16,50.1,50.11,17590.0,49.042,49.0714,49.0127,49.0225,17590.0
2021-03-22 11:00:00,50.12,50.16,50.1,50.15,9700.0,49.0323,49.0714,49.0127,49.0616,9700.0
2021-03-22 11:05:00,50.15,50.17,50.13,50.15,8456.0,49.0616,49.0812,49.042,49.0616,8456.0
2021-03-22 11:10:00,50.15,50.16,50.09,50.09,10706.0,49.0616,49.0714,49.0029,49.0029,10706.0
2021-03-22 11:15:00,50.1,50.1,50.07,50.09,40442.0,49.0127,49.0127,48.9834,49.0029,40442.0
2021-03-22 11:20:00,50.09,50.17,50.08,50.17,37126.0,49.0029,49.0812,48.9931,49.0812,37126.0
2021-03-22 11:25:00,50.15,50.16,50.12,50.13,12058.0,49.0616,49.0714,49.0323,49.042,12058.0
2021-03-22 11:30:00,50.15,50.22,50.14,50.22,16612.0,49.0616,49.1301,49.0518,49.1301,16612.0
2021-03-22 11:35:00,50.23,50.26,50.21,50.24,22870.0,49.1399,49.1692,49.1203,49.1497,22870.0
2021-03-22 11:40:00,50.24,50.25,50.23,50.25,15902.0,49.1497,49.1594,49.1399,49.1594,15902.0
2021-03-22 11:45:00,50.25,50.25,50.15,50.22,44446.0,49.1594,49.1594,49.0616,49.1301,44446.0
2021-03-22 11:50:00,50.22,50.23,50.2,50.21,4000.0,49.1301,49.1399,49.1105,49.1203,4000.0
2021-03-22 11:55:00,50.2,50.22,50.17,50.19,5600.0,49.1105,49.1301,49.0812,49.1007,5600.0
2021-03-22 12:00:00,50.21,50.25,50.21,50.24,23480.0,49.1203,49.1594,49.1203,49.1497,23480.0
2021-03-22 12:05:00,50.24,50.24,50.22,50.24,4920.0,49.1497,49.1497,49.1301,49.1497,4920.0
2021-03-22 12:10:00,50.25,50.28,50.25,50.27,14324.0,49.1594,49.1888,49.1594,49.179,14324.0
2021-03-22 12:15:00,50.27,50.28,50.25,50.27,7924.0,49.179,49.1888,49.1594,49.179,7924.0
2021-03-22 12:20:00,50.27,50.29,50.26,50.29,9400.0,49.179,49.1986,49.1692,49.1986,9400.0
2021-03-22 12:25:00,50.29,50.35,50.28,50.34,9220.0,49.1986,49.2573,49.1888,49.2475,9220.0
2021-03-22 12:30:00,50.35,50.35,50.3,50.33,8244.0,49.2573,49.2573,49.2084,49.2377,8244.0
2021-03-22 12:35:00,50.33,50.35,50.31,50.33,6478.0,49.2377,49.2573,49.2181,49.2377,6478.0
2021-03-22 12:40:00,50.32,50.42,50.32,50.41,18198.0,49.2279,49.3258,49.2279,49.316,18198.0
2021-03-22 12:45:00,50.41,50.42,50.39,50.4,10770.0,49.316,49.3258,49.2964,49.3062,10770.0
2021-03-22 12:50:00,50.4,50.41,50.37,50.38,10920.0,49.3062,49.316,49.2768,49.2866,10920.0
2021-03-22 12:55:00,50.38,50.4,50.38,50.4,9580.0,49.2866,49.3062,49.2866,49.3062,9580.0
2021-03-22 13:00:00,50.4,50.4,50.31,50.31,14166.0,49.3062,49.3062,49.2181,49.2181,14166.0
2021-03-22 13:05:00,50.31,50.34,50.31,50.32,4000.0,49.2181,49.2475,49.2181,49.2279,4000.0
2021-03-22 13:10:00,50.34,50.34,50.28,50.34,39126.0,49.2475,49.2475,49.1888,49.2475,39126.0
2021-03-22 13:15:00,50.34,50.37,50.34,50.36,15254.0,49.2475,49.2768,49.2475,49.2671,15254.0
2021-03-22 13:20:00,50.37,50.41,50.37,50.4,8400.0,49.2768,49.316,49.2768,49.3062,8400.0
2021-03-22 13:25:00,50.4,50.4,50.35,50.36,10792.0,49.3062,49.3062,49.2573,49.2671,10792.0
2021-03-22 13:30:00,50.36,50.4,50.36,50.4,72686.0,49.2671,49.3062,49.2671,49.3062,72686.0
2021-03-22 13:35:00,50.4,50.42,50.38,50.41,22690.0,49.3062,49.3258,49.2866,49.316,22690.0
2021-03-22 13:40:00,50.42,50.43,50.39,50.42,7302.0,49.3258,49.3355,49.2964,49.3258,7302.0
2021-03-22 13:45:00,50.42,50.43,50.41,50.43,6304.0,49.3258,49.3355,49.316,49.3355,6304.0
2021-03-22 13:50:00,50.43,50.44,50.42,50.43,21700.0,49.3355,49.3453,49.3258,49.3355,21700.0
2021-03-22 13:55:00,50.44,50.44,50.42,50.43,7040.0,49.3453,49.3453,49.3258,49.3355,7040.0
2021-03-22 14:00:00,50.44,50.46,50.43,50.44,58484.0,49.3453,49.3649,49.3355,49.3453,58484.0
2021-03-22 14:05:00,50.45,50.5,50.45,50.49,10692.0,49.3551,49.404,49.3551,49.3942,10692.0
2021-03-22 14:10:00,50.49,50.5,50.46,50.47,18328.0,49.3942,49.404,49.3649,49.3747,18328.0
2021-03-22 14:15:00,50.48,50.49,50.47,50.48,11334.0,49.3845,49.3942,49.3747,49.3845,11334.0
2021-03-22 14:20:00,50.47,50.48,50.42,50.44,54958.0,49.3747,49.3845,49.3258,49.3453,54958.0
2021-03-22 14:25:00,50.44,50.49,50.44,50.48,10296.0,49.3453,49.3942,49.3453,49.3845,10296.0
2021-03-22 14:30:00,50.49,50.57,50.49,50.56,13524.0,49.3942,49.4725,49.3942,49.4627,13524.0
2021-03-22 14:35:00,50.55,50.6,50.52,50.58,12688.0,49.4529,49.5018,49.4236,49.4823,12688.0
2021-03-22 14:40:00,50.58,50.59,50.56,50.56,9100.0,49.4823,49.4921,49.4627,49.4627,9100.0
2021-03-22 14:45:00,50.56,50.57,50.54,50.55,7472.0,49.4627,49.4725,49.4432,49.4529,7472.0
2021-03-22 14:50:00,50.54,50.55,50.53,50.54,10560.0,49.4432,49.4529,49.4334,49.4432,10560.0
2021-03-22 14:55:00,50.55,50.57,50.54,50.55,4650.0,49.4529,49.4725,49.4432,49.4529,4650.0
2021-03-22 15:00:00,50.56,50.63,50.55,50.6,22918.0,49.4627,49.5312,49.4529,49.5018,22918.0
2021-03-22 15:05:00,50.59,50.59,50.56,50.58,32812.0,49.4921,49.4921,49.4627,49.4823,32812.0
2021-03-22 15:10:00,50.57,50.59,50.55,50.56,23432.0,49.4725,49.4921,49.4529,49.4627,23432.0
2021-03-22 15:15:00,50.54,50.55,50.44,50.44,44100.0,49.4432,49.4529,49.3453,49.3453,44100.0
2021-03-22 15:20:00,50.45,50.49,50.42,50.44,31560.0,49.3551,49.3942,49.3258,49.3453,31560.0
2021-03-22 15:25:00,50.44,50.44,50.38,50.38,48300.0,49.3453,49.3453,49.2866,49.2866,48300.0
2021-03-22 15:30:00,50.38,50.42,50.31,50.34,38912.0,49.2866,49.3258,49.2181,49.2475,38912.0
2021-03-22 15:35:00,50.33,50.35,50.32,50.33,33662.0,49.2377,49.2573,49.2279,49.2377,33662.0
2021-03-22 15:40:00,50.33,50.35,50.24,50.29,46002.0,49.2377,49.2573,49.1497,49.1986,46002.0
2021-03-22 15:45:00,50.3,50.31,50.25,50.28,19946.0,49.2084,49.2181,49.1594,49.1888,19946.0
2021-03-22 15:50:00,50.27,50.3,50.21,50.27,127256.0,49.179,49.2084,49.1203,49.179,127256.0
2021-03-22 15:55:00,50.27,50.29,50.21,50.26,251074.0,49.179,49.1986,49.1203,49.1692,251074.0
2021-03-23 09:30:00,50.05,50.07,49.96,50.04,63248.0,48.9983,49.0178,48.9101,48.9885,63248.0
2021-03-23 09:35:00,50.02,50.12,50.01,50.12,38114.0,48.9689,49.0668,48.9591,49.0668,38114.0
2021-03-23 09:40:00,50.11,50.12,50.04,50.08,49698.0,49.057,49.0668,48.9885,49.0276,49698.0
2021-03-23 09:45:00,50.1,50.12,50.04,50.09,62686.0,49.0472,49.0668,48.9885,49.0374,62686.0
2021-03-23 09:50:00,50.08,50.1,50.03,50.05,30546.0,49.0276,49.0472,48.9787,48.9983,30546.0
2021-03-23 09:55:00,50.06,50.18,50.04,50.17,87208.0,49.008,49.1255,48.9885,49.1157,87208.0
2021-03-23 10:00:00,50.15,50.24,50.15,50.17,67426.0,49.0962,49.1843,49.0962,49.1157,67426.0
2021-03-23 10:05:00,50.15,50.26,50.13,50.24,36698.0,49.0962,49.2038,49.0766,49.1843,36698.0
2021-03-23 10:10:00,50.24,50.28,50.23,50.27,24478.0,49.1843,49.2234,49.1745,49.2136,24478.0
2021-03-23 10:15:00,50.26,50.33,50.24,50.31,72474.0,49.2038,49.2724,49.1843,49.2528,72474.0
2021-03-23 10:20:00,50.32,50.32,50.23,50.29,23856.0,49.2626,49.2626,49.1745,49.2332,23856.0
2021-03-23 10:25:00,50.3,50.31,50.25,50.25,13266.0,49.243,49.2528,49.1941,49.1941,13266.0
2021-03-23 10:30:00,50.26,50.26,50.05,50.05,101302.0,49.2038,49.2038,48.9983,48.9983,101302.0
2021-03-23 10:35:00,50.05,50.06,49.93,49.97,112646.0,48.9983,49.008,48.8808,48.9199,112646.0
2021-03-23 10:40:00,49.97,49.97,49.88,49.95,45880.0,48.9199,48.9199,48.8318,48.9004,45880.0
2021-03-23 10:45:00,49.97,50.0,49.96,49.99,47034.0,48.9199,48.9493,48.9101,48.9395,47034.0
2021-03-23 10:50:00,49.97,50.08,49.97,50.08,44264.0,48.9199,49.0276,48.9199,49.0276,44264.0
2021-03-23 10:55:00,50.09,50.16,50.09,50.15,22688.0,49.0374,49.1059,49.0374,49.0962,22688.0
2021-03-23 11:00:00,50.16,50.16,50.12,50.13,15460.0,49.1059,49.1059,49.0668,49.0766,15460.0
2021-03-23 11:05:00,50.12,50.3,50.12,50.29,38900.0,49.0668,49.243,49.0668,49.2332,38900.0
2021-03-23 11:10:00,50.29,50.37,50.27,50.34,38226.0,49.2332,49.3115,49.2136,49.2822,38226.0
2021-03-23 11:15:00,50.33,50.43,50.31,50.41,27078.0,49.2724,49.3703,49.2528,49.3507,27078.0
2021-03-23 11:20:00,50.38,50.39,50.33,50.39,15160.0,49.3213,49.3311,49.2724,49.3311,15160.0
2021-03-23 11:25:00,50.42,50.42,50.38,50.4,10562.0,49.3605,49.3605,49.3213,49.3409,10562.0
2021-03-23 11:30:00,50.41,50.44,50.33,50.35,33284.0,49.3507,49.3801,49.2724,49.292,33284.0
2021-03-23 11:35:00,50.35,50.37,50.24,50.25,13662.0,49.292,49.3115,49.1843,49.1941,13662.0
2021-03-23 11:40:00,50.26,50.26,50.2,50.23,19200.0,49.2038,49.2038,49.1451,49.1745,19200.0
2021-03-23 11:45:00,50.23,50.29,50.22,50.24,19546.0,49.1745,49.2332,49.1647,49.1843,19546.0
2021-03-23 11:50:00,50.26,50.26,50.19,50.19,9594.0,49.2038,49.2038,49.1353,49.1353,9594.0
2021-03-23 11:55:00,50.17,50.29,50.16,50.27,29658.0,49.1157,49.2332,49.1059,49.2136,29658.0
2021-03-23 12:00:00,50.29,50.41,50.29,50.33,39358.0,49.2332,49.3507,49.2332,49.2724,39358.0
2021-03-23 12:05:00,50.31,50.31,50.09,50.22,111192.0,49.2528,49.2528,49.0374,49.1647,111192.0
2021-03-23 12:10:00,50.22,50.22,50.15,50.17,14536.0,49.1647,49.1647,49.0962,49.1157,14536.0
2021-03-23 12:15:00,50.17,50.23,50.12,50.18,17666.0,49.1157,49.1745,49.0668,49.1255,17666.0
2021-03-23 12:20:00,50.21,50.28,50.16,50.27,9770.0,49.1549,49.2234,49.1059,49.2136,9770.0
2021-03-23 12:25:00,50.28,50.29,50.18,50.18,14674.0,49.2234,49.2332,49.1255,49.1255,14674.0
2021-03-23 12:30:00,50.23,50.23,50.12,50.12,16304.0,49.1745,49.1745,49.0668,49.0668,16304.0
2021-03-23 12:35:00,50.13,50.28,50.13,50.27,9494.0,49.0766,49.2234,49.0766,49.2136,9494.0
2021-03-23 12:40:00,50.23,50.24,50.18,50.21,6474.0,49.1745,49.1843,49.1255,49.1549,6474.0
2021-03-23 12:45:00,50.23,50.24,50.2,50.24,9836.0,49.1745,49.1843,49.1451,49.1843,9836.0
2021-03-23 12:50:00,50.21,50.27,50.18,50.25,24216.0,49.1549,49.2136,49.1255,49.1941,24216.0
2021-03-23 12:55:00,50.25,50.31,50.25,50.31,39926.0,49.1941,49.2528,49.1941,49.2528,39926.0
2021-03-23 13:00:00,50.32,50.34,50.3,50.32,24450.0,49.2626,49.2822,49.243,49.2626,24450.0
2021-03-23 13:05:00,50.3,50.35,50.3,50.33,12182.0,49.243,49.292,49.243,49.2724,12182.0
2021-03-23 13:10:00,50.32,50.38,50.32,50.37,19812.0,49.2626,49.3213,49.2626,49.3115,19812.0
2021-03-23 13:15:00,50.38,50.4,50.34,50.38,81990.0,49.3213,49.3409,49.2822,49.3213,81990.0
2021-03-23 13:20:00,50.38,50.38,50.31,50.34,47908.0,49.3213,49.3213,49.2528,49.2822,47908.0
2021-03-23 13:25:00,50.35,50.35,50.28,50.34,10122.0,49.292,49.292,49.2234,49.2822,10122.0
2021-03-23 13:30:00,50.29,50.3,50.23,50.23,11200.0,49.2332,49.243,49.1745,49.1745,11200.0
2021-03-23 13:35:00,50.24,50.26,50.17,50.17,23672.0,49.1843,49.2038,49.1157,49.1157,23672.0
2021-03-23 13:40:00,50.16,50.16,50.08,50.08,26134.0,49.1059,49.1059,49.0276,49.0276,26134.0
2021-03-23 13:45:00,50.05,50.08,50.01,50.08,39268.0,48.9983,49.0276,48.9591,49.0276,39268.0
2021-03-23 13:50:00,50.08,50.08,50.03,50.07,23620.0,49.0276,49.0276,48.9787,49.0178,23620.0
2021-03-23 13:55:00,50.08,50.1,49.99,50.02,27654.0,49.0276,49.0472,48.9395,48.9689,27654.0
2021-03-23 14:00:00,50.04,50.04,49.98,50.03,20228.0,48.9885,48.9885,48.9297,48.9787,20228.0
2021-03-23 14:05:00,50.02,50.07,49.94,50.07,52594.0,48.9689,49.0178,48.8906,49.0178,52594.0
2021-03-23 14:10:00,50.07,50.1,50.04,50.07,25550.0,49.0178,49.0472,48.9885,49.0178,25550.0
2021-03-23 14:15:00,50.04,50.1,49.99,50.07,17006.0,48.9885,49.0472,48.9395,49.0178,17006.0
2021-03-23 14:20:00,50.07,50.1,50.06,50.1,16268.0,49.0178,49.0472,49.008,49.0472,16268.0
2021-03-23 14:25:00,50.09,50.12,49.99,50.09,53854.0,49.0374,49.0668,48.9395,49.0374,53854.0
2021-03-23 14:30:00,50.1,50.13,50.04,50.07,38396.0,49.0472,49.0766,48.9885,49.0178,38396.0
2021-03-23 14:35:00,50.07,50.08,49.99,50.02,40856.0,49.0178,49.0276,48.9395,48.9689,40856.0
2021-03-23 14:40:00,50.04,50.04,49.88,49.94,70964.0,48.9885,48.9885,48.8318,48.8906,70964.0
2021-03-23 14:45:00,49.92,49.98,49.88,49.97,48194.0,48.871,48.9297,48.8318,48.9199,48194.0
2021-03-23 14:50:00,49.95,49.95,49.85,49.85,25784.0,48.9004,48.9004,48.8025,48.8025,25784.0
2021-03-23 14:55:00,49.85,49.85,49.68,49.68,54536.0,48.8025,48.8025,48.636,48.636,54536.0
2021-03-23 15:00:00,49.68,49.76,49.59,49.75,119398.0,48.636,48.7143,48.5479,48.7046,119398.0
2021-03-23 15:05:00,49.77,49.79,49.67,49.68,22042.0,48.7241,48.7437,48.6262,48.636,22042.0
2021-03-23 15:10:00,49.68,49.7,49.55,49.55,28310.0,48.636,48.6556,48.5088,48.5088,28310.0
2021-03-23 15:15:00,49.53,49.58,49.47,49.53,62384.0,48.4892,48.5381,48.4304,48.4892,62384.0
2021-03-23 15:20:00,49.52,49.52,49.36,49.37,50308.0,48.4794,48.4794,48.3228,48.3325,50308.0
2021-03-23 15:25:00,49.36,49.48,49.31,49.4,109620.0,48.3228,48.4402,48.2738,48.3619,109620.0
2021-03-23 15:30:00,49.38,49.45,49.3,49.32,66318.0,48.3423,48.4109,48.264,48.2836,66318.0
2021-03-23 15:35:00,49.31,49.38,49.24,49.29,129604.0,48.2738,48.3423,48.2053,48.2542,129604.0
2021-03-23 15:40:00,49.28,49.4,49.26,49.37,61888.0,48.2444,48.3619,48.2249,48.3325,61888.0
2021-03-23 15:45:00,49.37,49.5,49.34,49.38,74110.0,48.3325,48.4598,48.3032,48.3423,74110.0
2021-03-23 15:50:00,49.38,49.45,49.21,49.44,91870.0,48.3423,48.4109,48.1759,48.4011,91870.0
2021-03-23 15:55:00,49.43,49.49,49.32,49.44,152608.0,48.3913,48.45,48.2836,48.4011,152608.0
2021-03-24 09:30:00,49.81,49.9,49.8,49.87,246832.0,48.7633,48.8514,48.7535,48.822,246832.0
2021-03-24 09:35:00,49.86,49.93,49.85,49.93,25900.0,48.8122,48.8808,48.8025,48.8808,25900.0
2021-03-24 09:40:00,49.91,49.96,49.87,49.95,45670.0,48.8612,48.9101,48.822,48.9004,45670.0
2021-03-24 09:45:00,49.95,50.06,49.88,49.88,112598.0,48.9004,49.008,48.8318,48.8318,112598.0
2021-03-24 09:50:00,49.86,49.88,49.72,49.77,49710.0,48.8122,48.8318,48.6752,48.7241,49710.0
2021-03-24 09:55:00,49.77,49.78,49.73,49.73,9980.0,48.7241,48.7339,48.685,48.685,9980.0
2021-03-24 10:00:00,49.72,49.88,49.71,49.82,25426.0,48.6752,48.8318,48.6654,48.7731,25426.0
2021-03-24 10:05:00,49.87,49.95,49.85,49.88,17636.0,48.822,48.9004,48.8025,48.8318,17636.0
2021-03-24 10:10:00,49.88,49.95,49.83,49.89,30210.0,48.8318,48.9004,48.7829,48.8416,30210.0
2021-03-24 10:15:00,49.87,49.88,49.63,49.65,37756.0,48.822,48.8318,48.5871,48.6067,37756.0
2021-03-24 10:20:00,49.67,49.79,49.65,49.74,21470.0,48.6262,48.7437,48.6067,48.6948,21470.0
2021-03-24 10:25:00,49.73,49.77,49.7,49.76,14898.0,48.685,48.7241,48.6556,48.7143,14898.0
2021-03-24 10:30:00,49.76,49.81,49.69,49.76,25750.0,48.7143,48.7633,48.6458,48.7143,25750.0
2021-03-24 10:35:00,49.76,49.88,49.76,49.84,25550.0,48.7143,48.8318,48.7143,48.7927,25550.0
2021-03-24 10:40:00,49.87,49.93,49.85,49.88,25380.0,48.822,48.8808,48.8025,48.8318,25380.0
2021-03-24 10:45:00,49.88,50.05,49.88,50.05,75602.0,48.8318,48.9983,48.8318,48.9983,75602.0
2021-03-24 10:50:00,50.01,50.12,50.01,50.12,26376.0,48.9591,49.0668,48.9591,49.0668,26376.0
2021-03-24 10:55:00,50.12,50.15,50.1,50.12,33974.0,49.0668,49.0962,49.0472,49.0668,33974.0
2021-03-24 11:00:00,50.13,50.19,50.13,50.19,60452.0,49.0766,49.1353,49.0766,49.1353,60452.0
2021-03-24 11:05:00,50.19,50.25,50.15,50.15,38608.0,49.1353,49.1941,49.0962,49.0962,38608.0
2021-03-24 11:10:00,50.16,50.2,50.1,50.16,40088.0,49.1059,49.1451,49.0472,49.1059,40088.0
2021-03-24 11:15:00,50.18,50.18,50.09,50.1,16226.0,49.1255,49.1255,49.0374,49.0472,16226.0
2021-03-24 11:20:00,50.08,50.09,50.05,50.08,18800.0,49.0276,49.0374,48.9983,49.0276,18800.0
2021-03-24 11:25:00,50.08,50.19,50.07,50.1,18480.0,49.0276,49.1353,49.0178,49.0472,18480.0
2021-03-24 11:30:00,50.09,50.13,50.05,50.05,31110.0,49.0374,49.0766,48.9983,48.9983,31110.0
2021-03-24 11:35:00,50.06,50.06,50.01,50.06,18786.0,49.008,49.008,48.9591,49.008,18786.0
2021-03-24 11:40:00,50.04,50.04,49.96,49.99,49292.0,48.9885,48.9885,48.9101,48.9395,49292.0
2021-03-24 11:45:00,50.02,50.05,49.97,49.99,19894.0,48.9689,48.9983,48.9199,48.9395,19894.0
2021-03-24 11:50:00,50.0,50.02,49.94,49.95,15140.0,48.9493,48.9689,48.8906,48.9004,15140.0
2021-03-24 11:55:00,49.93,49.93,49.85,49.93,67596.0,48.8808,48.8808,48.8025,48.8808,67596.0
2021-03-24 12:00:00,49.93,50.02,49.93,50.0,14598.0,48.8808,48.9689,48.8808,48.9493,14598.0
2021-03-24 12:05:00,49.99,50.09,49.97,50.08,29294.0,48.9395,49.0374,48.9199,49.0276,29294.0
2021-03-24 12:10:00,50.08,50.09,50.01,50.08,255630.0,49.0276,49.0374,48.9591,49.0276,255630.0
2021-03-24 12:15:00,50.06,50.12,50.04,50.08,15966.0,49.008,49.0668,48.9885,49.0276,15966.0
2021-03-24 12:20:00,50.09,50.11,50.06,50.06,10006.0,49.0374,49.057,49.008,49.008,10006.0
2021-03-24 12:25:00,50.06,50.1,49.98,50.1,71346.0,49.008,49.0472,48.9297,49.0472,71346.0
2021-03-24 12:30:00,50.1,50.11,50.01,50.04,46494.0,49.0472,49.057,48.9591,48.9885,46494.0
2021-03-24 12:35:00,50.05,50.08,50.02,50.07,9636.0,48.9983,49.0276,48.9689,49.0178,9636.0
2021-03-24 12:40:00,50.08,50.13,50.06,50.12,27724.0,49.0276,49.0766,49.008,49.0668,27724.0
2021-03-24 12:45:00,50.11,50.12,49.94,49.94,26304.0,49.057,49.0668,48.8906,48.8906,26304.0
2021-03-24 12:50:00,49.96,49.96,49.88,49.92,20088.0,48.9101,48.9101,48.8318,48.871,20088.0
2021-03-24 12:55:00,49.89,49.94,49.89,49.91,10112.0,48.8416,48.8906,48.8416,48.8612,10112.0
2021-03-24 13:00:00,49.88,49.88,49.75,49.82,44518.0,48.8318,48.8318,48.7046,48.7731,44518.0
2021-03-24 13:05:00,49.83,49.83,49.71,49.76,32806.0,48.7829,48.7829,48.6654,48.7143,32806.0
2021-03-24 13:10:00,49.74,49.74,49.62,49.63,17586.0,48.6948,48.6948,48.5773,48.5871,17586.0
2021-03-24 13:15:00,49.6,49.63,49.56,49.63,97912.0,48.5577,48.5871,48.5186,48.5871,97912.0
2021-03-24 13:20:00,49.63,49.73,49.61,49.73,84382.0,48.5871,48.685,48.5675,48.685,84382.0
2021-03-24 13:25:00,49.72,49.77,49.7,49.75,31970.0,48.6752,48.7241,48.6556,48.7046,31970.0
2021-03-24 13:30:00,49.76,49.79,49.73,49.73,8008.0,48.7143,48.7437,48.685,48.685,8008.0
2021-03-24 13:35:00,49.72,49.79,49.72,49.79,6710.0,48.6752,48.7437,48.6752,48.7437,6710.0
2021-03-24 13:40:00,49.77,49.77,49.54,49.55,28244.0,48.7241,48.7241,48.499,48.5088,28244.0
2021-03-24 13:45:00,49.55,49.8,49.54,49.8,46430.0,48.5088,48.7535,48.499,48.7535,46430.0
2021-03-24 13:50:00,49.84,49.88,49.83,49.84,16686.0,48.7927,48.8318,48.7829,48.7927,16686.0
2021-03-24 13:55:00,49.85,49.88,49.83,49.88,9342.0,48.8025,48.8318,48.7829,48.8318,9342.0
2021-03-24 14:00:00,49.87,49.87,49.77,49.78,10000.0,48.822,48.822,48.7241,48.7339,10000.0
2021-03-24 14:05:00,49.82,49.87,49.8,49.85,11200.0,48.7731,48.822,48.7535,48.8025,11200.0
2021-03-24 14:10:00,49.83,49.83,49.8,49.8,1400.0,48.7829,48.7829,48.7535,48.7535,1400.0
2021-03-24 14:15:00,49.85,49.9,49.83,49.87,19200.0,48.8025,48.8514,48.7829,48.822,19200.0
2021-03-24 14:20:00,49.85,49.89,49.82,49.82,2340.0,48.8025,48.8416,48.7731,48.7731,2340.0
2021-03-24 14:25:00,49.81,49.81,49.67,49.67,18618.0,48.7633,48.7633,48.6262,48.6262,18618.0
2021-03-24 14:30:00,49.66,49.66,49.54,49.63,48718.0,48.6165,48.6165,48.499,48.5871,48718.0
2021-03-24 14:35:00,49.6,49.67,49.57,49.58,8440.0,48.5577,48.6262,48.5283,48.5381,8440.0
2021-03-24 14:40:00,49.57,49.59,49.49,49.51,36626.0,48.5283,48.5479,48.45,48.4696,36626.0
2021-03-24 14:45:00,49.5,49.7,49.49,49.7,76520.0,48.4598,48.6556,48.45,48.6556,76520.0
2021-03-24 14:50:00,49.68,49.69,49.47,49.47,49792.0,48.636,48.6458,48.4304,48.4304,49792.0
2021-03-24 14:55:00,49.47,49.54,49.43,49.45,23040.0,48.4304,48.499,48.3913,48.4109,23040.0
2021-03-24 15:00:00,49.46,49.53,49.41,49.5,23616.0,48.4207,48.4892,48.3717,48.4598,23616.0
2021-03-24 15:05:00,49.56,49.6,49.54,49.55,30422.0,48.5186,48.5577,48.499,48.5088,30422.0
2021-03-24 15:10:00,49.54,49.55,49.44,49.52,10576.0,48.499,48.5088,48.4011,48.4794,10576.0
2021-03-24 15:15:00,49.49,49.58,49.48,49.57,29468.0,48.45,48.5381,48.4402,48.5283,29468.0
2021-03-24 15:20:00,49.52,49.52,49.39,49.43,26456.0,48.4794,48.4794,48.3521,48.3913,26456.0
2021-03-24 15:25:00,49.44,49.48,49.4,49.4,25106.0,48.4011,48.4402,48.3619,48.3619,25106.0
2021-03-24 15:30:00,49.41,49.42,49.27,49.27,63418.0,48.3717,48.3815,48.2346,48.2346,63418.0
2021-03-24 15:35:00,49.27,49.33,49.22,49.22,56666.0,48.2346,48.2934,48.1857,48.1857,56666.0
2021-03-24 15:40:00,49.23,49.31,49.21,49.23,75814.0,48.1955,48.2738,48.1759,48.1955,75814.0
2021-03-24 15:45:00,49.23,49.32,49.2,49.27,19894.0,48.1955,48.2836,48.1661,48.2346,19894.0
2021-03-24 15:50:00,49.26,49.26,49.1,49.1,152952.0,48.2249,48.2249,48.0682,48.0682,152952.0
2021-03-24 15:55:00,49.11,49.12,48.92,48.92,182434.0,48.078,48.0878,47.892,47.892,182434.0
2021-03-25 09:30:00,48.51,48.6,48.43,48.43,252788.0,47.4906,47.5787,47.4123,47.4123,252788.0
2021-03-25 09:35:00,48.42,48.68,48.38,48.57,132088.0,47.4025,47.657,47.3633,47.5494,132088.0
2021-03-25 09:40:00,48.56,48.65,48.52,48.53,96034.0,47.5396,47.6277,47.5004,47.5102,96034.0
2021-03-25 09:45:00,48.52,48.67,48.47,48.57,54162.0,47.5004,47.6473,47.4515,47.5494,54162.0
2021-03-25 09:50:00,48.57,48.57,48.3,48.41,75932.0,47.5494,47.5494,47.285,47.3927,75932.0
2021-03-25 09:55:00,48.39,48.61,48.32,48.59,62886.0,47.3731,47.5885,47.3046,47.5689,62886.0
2021-03-25 10:00:00,48.62,48.8,48.55,48.77,110026.0,47.5983,47.7745,47.5298,47.7452,110026.0
2021-03-25 10:05:00,48.77,48.85,48.74,48.81,44140.0,47.7452,47.8235,47.7158,47.7843,44140.0
2021-03-25 10:10:00,48.84,48.86,48.74,48.74,28372.0,47.8137,47.8333,47.7158,47.7158,28372.0
2021-03-25 10:15:00,48.73,48.73,48.56,48.64,133830.0,47.706,47.706,47.5396,47.6179,133830.0
2021-03-25 10:20:00,48.66,48.81,48.66,48.69,28200.0,47.6375,47.7843,47.6375,47.6668,28200.0
2021-03-25 10:25:00,48.66,48.74,48.58,48.6,38258.0,47.6375,47.7158,47.5591,47.5787,38258.0
2021-03-25 10:30:00,48.52,48.6,48.48,48.52,39476.0,47.5004,47.5787,47.4612,47.5004,39476.0
2021-03-25 10:35:00,48.47,48.52,48.41,48.46,26558.0,47.4515,47.5004,47.3927,47.4417,26558.0
2021-03-25 10:40:00,48.48,48.48,48.3,48.32,37754.0,47.4612,47.4612,47.285,47.3046,37754.0
2021-03-25 10:45:00,48.38,48.41,48.2,48.21,76938.0,47.3633,47.3927,47.1871,47.1969,76938.0
2021-03-25 10:50:00,48.21,48.21,48.04,48.04,244478.0,47.1969,47.1969,47.0305,47.0305,244478.0
2021-03-25 10:55:00,48.04,48.25,48.01,48.25,92546.0,47.0305,47.2361,47.0011,47.2361,92546.0
2021-03-25 11:00:00,48.24,48.24,48.05,48.06,44092.0,47.2263,47.2263,47.0403,47.0501,44092.0
2021-03-25 11:05:00,48.06,48.23,48.02,48.12,41686.0,47.0501,47.2165,47.0109,47.1088,41686.0
2021-03-25 11:10:00,48.1,48.32,48.08,48.32,42106.0,47.0892,47.3046,47.0697,47.3046,42106.0
2021-03-25 11:15:00,48.33,48.36,48.29,48.36,28620.0,47.3144,47.3438,47.2752,47.3438,28620.0
2021-03-25 11:20:00,48.35,48.37,48.28,48.29,65390.0,47.334,47.3536,47.2654,47.2752,65390.0
2021-03-25 11:25:00,48.27,48.46,48.17,48.46,178182.0,47.2557,47.4417,47.1578,47.4417,178182.0
2021-03-25 11:30:00,48.46,48.62,48.44,48.62,64358.0,47.4417,47.5983,47.4221,47.5983,64358.0
2021-03-25 11:35:00,48.6,48.6,48.55,48.56,38974.0,47.5787,47.5787,47.5298,47.5396,38974.0
2021-03-25 11:40:00,48.56,48.56,48.37,48.37,750534.0,47.5396,47.5396,47.3536,47.3536,750534.0
2021-03-25 11:45:00,48.37,48.47,48.3,48.39,67982.0,47.3536,47.4515,47.285,47.3731,67982.0
2021-03-25 11:50:00,48.35,48.51,48.34,48.51,36942.0,47.334,47.4906,47.3242,47.4906,36942.0
2021-03-25 11:55:00,48.47,48.77,48.47,48.76,54528.0,47.4515,47.7452,47.4515,47.7354,54528.0
2021-03-25 12:00:00,48.74,48.84,48.7,48.8,320498.0,47.7158,47.8137,47.6766,47.7745,320498.0
2021-03-25 12:05:00,48.8,48.81,48.71,48.71,29020.0,47.7745,47.7843,47.6864,47.6864,29020.0
2021-03-25 12:10:00,48.72,48.76,48.65,48.68,22990.0,47.6962,47.7354,47.6277,47.657,22990.0
2021-03-25 12:15:00,48.66,48.88,48.66,48.88,26646.0,47.6375,47.8528,47.6375,47.8528,26646.0
2021-03-25 12:20:00,48.87,48.93,48.83,48.91,170708.0,47.8431,47.9018,47.8039,47.8822,170708.0
2021-03-25 12:25:00,48.93,49.01,48.93,48.95,75292.0,47.9018,47.9801,47.9018,47.9214,75292.0
2021-03-25 12:30:00,48.96,48.99,48.94,48.96,47524.0,47.9312,47.9605,47.9116,47.9312,47524.0
2021-03-25 12:35:00,48.97,48.99,48.9,48.94,15192.0,47.941,47.9605,47.8724,47.9116,15192.0
2021-03-25 12:40:00,48.94,49.06,48.94,49.03,30372.0,47.9116,48.0291,47.9116,47.9997,30372.0
2021-03-25 12:45:00,49.04,49.13,49.04,49.11,30802.0,48.0095,48.0976,48.0095,48.078,30802.0
2021-03-25 12:50:00,49.12,49.12,49.06,49.1,43794.0,48.0878,48.0878,48.0291,48.0682,43794.0
2021-03-25 12:55:00,49.08,49.11,49.06,49.07,37260.0,48.0486,48.078,48.0291,48.0388,37260.0
2021-03-25 13:00:00,49.05,49.05,48.88,48.99,49076.0,48.0193,48.0193,47.8528,47.9605,49076.0
2021-03-25 13:05:00,49.07,49.07,48.99,49.01,8272.0,48.0388,48.0388,47.9605,47.9801,8272.0
2021-03-25 13:10:00,49.1,49.19,49.02,49.19,38552.0,48.0682,48.1563,47.9899,48.1563,38552.0
2021-03-25 13:15:00,49.18,49.23,49.06,49.06,118544.0,48.1465,48.1955,48.0291,48.0291,118544.0
2021-03-25 13:20:00,49.12,49.12,49.02,49.03,22182.0,48.0878,48.0878,47.9899,47.9997,22182.0
2021-03-25 13:25:00,49.0,49.08,48.98,48.99,17532.0,47.9703,48.0486,47.9507,47.9605,17532.0
2021-03-25 13:30:00,48.99,49.06,48.93,48.95,19360.0,47.9605,48.0291,47.9018,47.9214,19360.0
2021-03-25 13:35:00,48.97,48.98,48.85,48.98,31296.0,47.941,47.9507,47.8235,47.9507,31296.0
2021-03-25 13:40:00,48.98,49.13,48.98,49.12,11122.0,47.9507,48.0976,47.9507,48.0878,11122.0
2021-03-25 13:45:00,49.11,49.17,48.95,49.05,31430.0,48.078,48.1367,47.9214,48.0193,31430.0
2021-03-25 13:50:00,49.02,49.03,48.97,48.99,5818.0,47.9899,47.9997,47.941,47.9605,5818.0
2021-03-25 13:55:00,49.03,49.03,48.88,48.89,18246.0,47.9997,47.9997,47.8528,47.8626,18246.0
2021-03-25 14:00:00,48.88,48.88,48.79,48.8,11778.0,47.8528,47.8528,47.7647,47.7745,11778.0
2021-03-25 14:05:00,48.79,48.87,48.77,48.8,9270.0,47.7647,47.8431,47.7452,47.7745,9270.0
2021-03-25 14:10:00,48.8,48.82,48.74,48.82,20096.0,47.7745,47.7941,47.7158,47.7941,20096.0
2021-03-25 14:15:00,48.78,48.91,48.77,48.91,4040.0,47.7549,47.8822,47.7452,47.8822,4040.0
2021-03-25 14:20:00,48.92,48.94,48.85,48.88,4836.0,47.892,47.9116,47.8235,47.8528,4836.0
2021-03-25 14:25:00,48.89,48.89,48.69,48.7,40120.0,47.8626,47.8626,47.6668,47.6766,40120.0
2021-03-25 14:30:00,48.71,48.77,48.71,48.77,27350.0,47.6864,47.7452,47.6864,47.7452,27350.0
2021-03-25 14:35:00,48.77,49.06,48.76,49.04,22712.0,47.7452,48.0291,47.7354,48.0095,22712.0
2021-03-25 14:40:00,49.09,49.1,49.05,49.08,17318.0,48.0584,48.0682,48.0193,48.0486,17318.0
2021-03-25 14:45:00,49.1,49.17,49.1,49.13,40966.0,48.0682,48.1367,48.0682,48.0976,40966.0
2021-03-25 14:50:00,49.13,49.27,49.12,49.26,19040.0,48.0976,48.2346,48.0878,48.2249,19040.0
2021-03-25 14:55:00,49.24,49.29,49.17,49.27,17940.0,48.2053,48.2542,48.1367,48.2346,17940.0
2021-03-25 15:00:00,49.26,49.35,49.26,49.35,42946.0,48.2249,48.313,48.2249,48.313,42946.0
2021-03-25 15:05:00,49.38,49.38,49.27,49.27,13900.0,48.3423,48.3423,48.2346,48.2346,13900.0
2021-03-25 15:10:00,49.3,49.45,49.29,49.34,49546.0,48.264,48.4109,48.2542,48.3032,49546.0
2021-03-25 15:15:00,49.38,49.46,49.38,49.43,63486.0,48.3423,48.4207,48.3423,48.3913,63486.0
2021-03-25 15:20:00,49.41,49.46,49.34,49.4,11690.0,48.3717,48.4207,48.3032,48.3619,11690.0
2021-03-25 15:25:00,49.35,49.38,49.33,49.38,9986.0,48.313,48.3423,48.2934,48.3423,9986.0
2021-03-25 15:30:00,49.41,49.52,49.38,49.49,39380.0,48.3717,48.4794,48.3423,48.45,39380.0
2021-03-25 15:35:00,49.48,49.51,49.41,49.5,14482.0,48.4402,48.4696,48.3717,48.4598,14482.0
2021-03-25 15:40:00,49.52,49.6,49.49,49.54,25620.0,48.4794,48.5577,48.45,48.499,25620.0
2021-03-25 15:45:00,49.55,49.6,49.52,49.58,34372.0,48.5088,48.5577,48.4794,48.5381,34372.0
2021-03-25 15:50:00,49.59,49.68,49.52,49.52,118376.0,48.5479,48.636,48.4794,48.4794,118376.0
2021-03-25 15:55:00,49.53,49.53,49.45,49.46,161468.0,48.4892,48.4892,48.4109,48.4207,161468.0
2021-03-26 09:30:00,49.79,49.88,49.77,49.86,359330.0,48.7437,48.8318,48.7241,48.8122,359330.0
2021-03-26 09:35:00,49.87,49.88,49.8,49.85,116846.0,48.822,48.8318,48.7535,48.8025,116846.0
2021-03-26 09:40:00,49.85,49.88,49.76,49.8,115928.0,48.8025,48.8318,48.7143,48.7535,115928.0
2021-03-26 09:45:00,49.82,49.9,49.78,49.85,70020.0,48.7731,48.8514,48.7339,48.8025,70020.0
2021-03-26 09:50:00,49.84,49.86,49.77,49.82,87286.0,48.7927,48.8122,48.7241,48.7731,87286.0
2021-03-26 09:55:00,49.84,49.88,49.84,49.86,24280.0,48.7927,48.8318,48.7927,48.8122,24280.0
2021-03-26 10:00:00,49.89,50.02,49.82,50.02,108376.0,48.8416,48.9689,48.7731,48.9689,108376.0
2021-03-26 10:05:00,50.01,50.02,49.94,49.95,54330.0,48.9591,48.9689,48.8906,48.9004,54330.0
2021-03-26 10:10:00,49.95,49.98,49.9,49.97,26500.0,48.9004,48.9297,48.8514,48.9199,26500.0
2021-03-26 10:15:00,49.97,49.99,49.91,49.92,97580.0,48.9199,48.9395,48.8612,48.871,97580.0
2021-03-26 10:20:00,49.92,49.96,49.88,49.94,45798.0,48.871,48.9101,48.8318,48.8906,45798.0
2021-03-26 10:25:00,49.98,50.07,49.98,50.07,32928.0,48.9297,49.0178,48.9297,49.0178,32928.0
2021-03-26 10:30:00,50.07,50.14,50.07,50.09,88468.0,49.0178,49.0864,49.0178,49.0374,88468.0
2021-03-26 10:35:00,50.1,50.1,50.05,50.06,33532.0,49.0472,49.0472,48.9983,49.008,33532.0
2021-03-26 10:40:00,50.07,50.09,50.05,50.09,34878.0,49.0178,49.0374,48.9983,49.0374,34878.0
2021-03-26 10:45:00,50.09,50.11,50.0,50.0,62006.0,49.0374,49.057,48.9493,48.9493,62006.0
2021-03-26 10:50:00,49.99,50.05,49.96,49.98,36676.0,48.9395,48.9983,48.9101,48.9297,36676.0
2021-03-26 10:55:00,49.96,49.96,49.9,49.92,91110.0,48.9101,48.9101,48.8514,48.871,91110.0
2021-03-26 11:00:00,49.93,49.98,49.87,49.97,60804.0,48.8808,48.9297,48.822,48.9199,60804.0
2021-03-26 11:05:00,49.99,49.99,49.97,49.98,26800.0,48.9395,48.9395,48.9199,48.9297,26800.0
2021-03-26 11:10:00,49.96,49.96,49.79,49.82,47808.0,48.9101,48.9101,48.7437,48.7731,47808.0
2021-03-26 11:15:00,49.79,49.84,49.77,49.81,61226.0,48.7437,48.7927,48.7241,48.7633,61226.0
2021-03-26 11:20:00,49.81,49.84,49.7,49.71,48046.0,48.7633,48.7927,48.6556,48.6654,48046.0
2021-03-26 11:25:00,49.69,49.8,49.69,49.8,57956.0,48.6458,48.7535,48.6458,48.7535,57956.0
2021-03-26 11:30:00,49.79,49.88,49.74,49.87,33520.0,48.7437,48.8318,48.6948,48.822,33520.0
2021-03-26 11:35:00,49.87,49.95,49.87,49.95,10594.0,48.822,48.9004,48.822,48.9004,10594.0
2021-03-26 11:40:00,49.94,49.99,49.91,49.98,13360.0,48.8906,48.9395,48.8612,48.9297,13360.0
2021-03-26 11:45:00,49.99,50.04,49.96,50.01,57444.0,48.9395,48.9885,48.9101,48.9591,57444.0
2021-03-26 11:50:00,50.01,50.01,49.96,49.96,17208.0,48.9591,48.9591,48.9101,48.9101,17208.0
2021-03-26 11:55:00,49.98,50.02,49.96,49.99,38022.0,48.9297,48.9689,48.9101,48.9395,38022.0
2021-03-26 12:00:00,50.02,50.06,49.97,49.98,28516.0,48.9689,49.008,48.9199,48.9297,28516.0
2021-03-26 12:05:00,49.99,50.0,49.94,49.99,11176.0,48.9395,48.9493,48.8906,48.9395,11176.0
2021-03-26 12:10:00,49.99,50.05,49.98,50.05,17358.0,48.9395,48.9983,48.9297,48.9983,17358.0
2021-03-26 12:15:00,50.05,50.08,50.03,50.04,21702.0,48.9983,49.0276,48.9787,48.9885,21702.0
2021-03-26 12:20:00,50.05,50.05,50.01,50.03,7030.0,48.9983,48.9983,48.9591,48.9787,7030.0
2021-03-26 12:25:00,50.05,50.1,50.04,50.09,33856.0,48.9983,49.0472,48.9885,49.0374,33856.0
2021-03-26 12:30:00,50.1,50.16,50.07,50.16,56910.0,49.0472,49.1059,49.0178,49.1059,56910.0
2021-03-26 12:35:00,50.18,50.19,50.15,50.16,7200.0,49.1255,49.1353,49.0962,49.1059,7200.0
2021-03-26 12:40:00,50.2,50.25,50.2,50.25,96840.0,49.1451,49.1941,49.1451,49.1941,96840.0
2021-03-26 12:45:00,50.25,50.27,50.21,50.27,73184.0,49.1941,49.2136,49.1549,49.2136,73184.0
2021-03-26 12:50:00,50.29,50.29,50.27,50.27,48212.0,49.2332,49.2332,49.2136,49.2136,48212.0
2021-03-26 12:55:00,50.27,50.29,50.17,50.17,19810.0,49.2136,49.2332,49.1157,49.1157,19810.0
2021-03-26 13:00:00,50.19,50.22,50.19,50.22,19080.0,49.1353,49.1647,49.1353,49.1647,19080.0
2021-03-26 13:05:00,50.21,50.3,50.2,50.29,25722.0,49.1549,49.243,49.1451,49.2332,25722.0
2021-03-26 13:10:00,50.29,50.29,50.22,50.24,12502.0,49.2332,49.2332,49.1647,49.1843,12502.0
2021-03-26 13:15:00,50.26,50.26,50.22,50.24,11152.0,49.2038,49.2038,49.1647,49.1843,11152.0
2021-03-26 13:20:00,50.24,50.3,50.2,50.27,13444.0,49.1843,49.243,49.1451,49.2136,13444.0
2021-03-26 13:25:00,50.27,50.27,50.23,50.26,7260.0,49.2136,49.2136,49.1745,49.2038,7260.0
2021-03-26 13:30:00,50.27,50.29,50.2,50.2,12892.0,49.2136,49.2332,49.1451,49.1451,12892.0
2021-03-26 13:35:00,50.19,50.2,50.1,50.1,24754.0,49.1353,49.1451,49.0472,49.0472,24754.0
2021-03-26 13:40:00,50.1,50.1,50.03,50.04,16506.0,49.0472,49.0472,48.9787,48.9885,16506.0
2021-03-26 13:45:00,50.02,50.05,49.9,49.92,32490.0,48.9689,48.9983,48.8514,48.871,32490.0
2021-03-26 13:50:00,49.9,50.02,49.89,50.02,55622.0,48.8514,48.9689,48.8416,48.9689,55622.0
2021-03-26 13:55:00,50.01,50.04,49.98,50.04,15826.0,48.9591,48.9885,48.9297,48.9885,15826.0
2021-03-26 14:00:00,50.05,50.08,49.96,49.97,16080.0,48.9983,49.0276,48.9101,48.9199,16080.0
2021-03-26 14:05:00,49.98,49.99,49.83,49.83,40756.0,48.9297,48.9395,48.7829,48.7829,40756.0
2021-03-26 14:10:00,49.83,49.85,49.72,49.74,58358.0,48.7829,48.8025,48.6752,48.6948,58358.0
2021-03-26 14:15:00,49.74,49.74,49.63,49.72,56580.0,48.6948,48.6948,48.5871,48.6752,56580.0
2021-03-26 14:20:00,49.72,49.87,49.7,49.85,132634.0,48.6752,48.822,48.6556,48.8025,132634.0
2021-03-26 14:25:00,49.88,49.94,49.88,49.94,91236.0,48.8318,48.8906,48.8318,48.8906,91236.0
2021-03-26 14:30:00,49.93,49.97,49.84,49.96,36700.0,48.8808,48.9199,48.7927,48.9101,36700.0
2021-03-26 14:35:00,49.96,49.99,49.88,49.95,56062.0,48.9101,48.9395,48.8318,48.9004,56062.0
2021-03-26 14:40:00,49.93,49.95,49.84,49.88,20814.0,48.8808,48.9004,48.7927,48.8318,20814.0
2021-03-26 14:45:00,49.87,49.9,49.64,49.65,63574.0,48.822,48.8514,48.5969,48.6067,63574.0
2021-03-26 14:50:00,49.64,50.06,49.62,50.04,57022.0,48.5969,49.008,48.5773,48.9885,57022.0
2021-03-26 14:55:00,50.02,50.12,49.97,50.12,44224.0,48.9689,49.0668,48.9199,49.0668,44224.0
2021-03-26 15:00:00,50.12,50.13,50.09,50.1,37990.0,49.0668,49.0766,49.0374,49.0472,37990.0
2021-03-26 15:05:00,50.12,50.12,50.01,50.02,41948.0,49.0668,49.0668,48.9591,48.9689,41948.0
2021-03-26 15:10:00,50.04,50.19,50.04,50.1,29390.0,48.9885,49.1353,48.9885,49.0472,29390.0
2021-03-26 15:15:00,50.16,50.27,50.13,50.27,88406.0,49.1059,49.2136,49.0766,49.2136,88406.0
2021-03-26 15:20:00,50.27,50.27,50.18,50.19,33648.0,49.2136,49.2136,49.1255,49.1353,33648.0
2021-03-26 15:25:00,50.18,50.26,50.16,50.25,22700.0,49.1255,49.2038,49.1059,49.1941,22700.0
2021-03-26 15:30:00,50.28,50.39,50.28,50.38,62240.0,49.2234,49.3311,49.2234,49.3213,62240.0
2021-03-26 15:35:00,50.38,50.44,50.35,50.4,52684.0,49.3213,49.3801,49.292,49.3409,52684.0
2021-03-26 15:40:00,50.41,50.44,50.37,50.42,20798.0,49.3507,49.3801,49.3115,49.3605,20798.0
2021-03-26 15:45:00,50.43,50.52,50.4,50.52,34980.0,49.3703,49.4584,49.3409,49.4584,34980.0
2021-03-26 15:50:00,50.52,50.64,50.47,50.64,95348.0,49.4584,49.5759,49.4094,49.5759,95348.0
2021-03-26 15:55:00,50.65,51.17,50.65,51.06,523766.0,49.5856,50.0947,49.5856,49.987,523766.0
2021-03-29 09:30:00,50.65,50.81,50.65,50.81,179948.0,49.5856,49.7423,49.5856,49.7423,179948.0
2021-03-29 09:35:00,50.84,50.97,50.84,50.97,124914.0,49.7717,49.8989,49.7717,49.8989,124914.0
2021-03-29 09:40:00,50.96,50.99,50.83,50.83,53570.0,49.8891,49.9185,49.7619,49.7619,53570.0
2021-03-29 09:45:00,50.84,50.87,50.77,50.78,46714.0,49.7717,49.801,49.7031,49.7129,46714.0
2021-03-29 09:50:00,50.79,50.84,50.68,50.69,51362.0,49.7227,49.7717,49.615,49.6248,51362.0
2021-03-29 09:55:00,50.68,50.69,50.58,50.58,65726.0,49.615,49.6248,49.5171,49.5171,65726.0
2021-03-29 10:00:00,50.56,50.65,50.48,50.65,74532.0,49.4975,49.5856,49.4192,49.5856,74532.0
2021-03-29 10:05:00,50.63,50.63,50.45,50.47,77112.0,49.5661,49.5661,49.3898,49.4094,77112.0
2021-03-29 10:10:00,50.47,50.63,50.43,50.58,79852.0,49.4094,49.5661,49.3703,49.5171,79852.0
2021-03-29 10:15:00,50.56,50.56,50.45,50.56,33142.0,49.4975,49.4975,49.3898,49.4975,33142.0
2021-03-29 10:20:00,50.52,50.56,50.37,50.42,76852.0,49.4584,49.4975,49.3115,49.3605,76852.0
2021-03-29 10:25:00,50.42,50.51,50.33,50.33,94462.0,49.3605,49.4486,49.2724,49.2724,94462.0
2021-03-29 10:30:00,50.32,50.43,50.31,50.35,26068.0,49.2626,49.3703,49.2528,49.292,26068.0
2021-03-29 10:35:00,50.35,50.58,50.34,50.5,33832.0,49.292,49.5171,49.2822,49.4388,33832.0
2021-03-29 10:40:00,50.51,50.54,50.42,50.46,67874.0,49.4486,49.478,49.3605,49.3996,67874.0
2021-03-29 10:45:00,50.44,50.46,50.35,50.4,43064.0,49.3801,49.3996,49.292,49.3409,43064.0
2021-03-29 10:50:00,50.4,50.47,50.31,50.31,105786.0,49.3409,49.4094,49.2528,49.2528,105786.0
2021-03-29 10:55:00,50.3,50.42,50.29,50.35,25724.0,49.243,49.3605,49.2332,49.292,25724.0
2021-03-29 11:00:00,50.33,50.38,50.25,50.37,118466.0,49.2724,49.3213,49.1941,49.3115,118466.0
2021-03-29 11:05:00,50.35,50.37,50.25,50.34,47576.0,49.292,49.3115,49.1941,49.2822,47576.0
2021-03-29 11:10:00,50.35,50.42,50.27,50.34,31928.0,49.292,49.3605,49.2136,49.2822,31928.0
2021-03-29 11:15:00,50.34,50.38,50.29,50.29,16896.0,49.2822,49.3213,49.2332,49.2332,16896.0
2021-03-29 11:20:00,50.31,50.45,50.27,50.43,63144.0,49.2528,49.3898,49.2136,49.3703,63144.0
2021-03-29 11:25:00,50.48,50.55,50.46,50.54,69482.0,49.4192,49.4877,49.3996,49.478,69482.0
2021-03-29 11:30:00,50.54,50.63,50.49,50.61,52898.0,49.478,49.5661,49.429,49.5465,52898.0
2021-03-29 11:35:00,50.6,50.64,50.58,50.59,202848.0,49.5367,49.5759,49.5171,49.5269,202848.0
2021-03-29 11:40:00,50.59,50.66,50.58,50.63,30282.0,49.5269,49.5954,49.5171,49.5661,30282.0
2021-03-29 11:45:00,50.62,50.67,50.59,50.61,22602.0,49.5563,49.6052,49.5269,49.5465,22602.0
2021-03-29 11:50:00,50.6,50.75,50.58,50.74,57686.0,49.5367,49.6835,49.5171,49.6738,57686.0
2021-03-29 11:55:00,50.74,50.77,50.71,50.71,16314.0,49.6738,49.7031,49.6444,49.6444,16314.0
2021-03-29 12:00:00,50.71,50.75,50.68,50.68,10574.0,49.6444,49.6835,49.615,49.615,10574.0
2021-03-29 12:05:00,50.67,50.71,50.54,50.54,23076.0,49.6052,49.6444,49.478,49.478,23076.0
2021-03-29 12:10:00,50.55,50.57,50.45,50.51,78896.0,49.4877,49.5073,49.3898,49.4486,78896.0
2021-03-29 12:15:00,50.49,50.52,50.44,50.46,36874.0,49.429,49.4584,49.3801,49.3996,36874.0
2021-03-29 12:20:00,50.47,50.49,50.45,50.49,43812.0,49.4094,49.429,49.3898,49.429,43812.0
2021-03-29 12:25:00,50.47,50.66,50.47,50.65,22564.0,49.4094,49.5954,49.4094,49.5856,22564.0
2021-03-29 12:30:00,50.65,50.72,50.6,50.7,37632.0,49.5856,49.6542,49.5367,49.6346,37632.0
2021-03-29 12:35:00,50.73,50.82,50.72,50.79,17246.0,49.664,49.7521,49.6542,49.7227,17246.0
2021-03-29 12:40:00,50.78,50.92,50.77,50.89,37828.0,49.7129,49.85,49.7031,49.8206,37828.0
2021-03-29 12:45:00,50.9,50.9,50.85,50.87,10496.0,49.8304,49.8304,49.7814,49.801,10496.0
2021-03-29 12:50:00,50.87,50.99,50.84,50.99,10810.0,49.801,49.9185,49.7717,49.9185,10810.0
2021-03-29 12:55:00,51.0,51.02,50.99,51.02,35488.0,49.9283,49.9479,49.9185,49.9479,35488.0
2021-03-29 13:00:00,51.02,51.18,51.02,51.13,48280.0,49.9479,50.1045,49.9479,50.0556,48280.0
2021-03-29 13:05:00,51.13,51.19,51.09,51.1,116928.0,50.0556,50.1143,50.0164,50.0262,116928.0
2021-03-29 13:10:00,51.1,51.18,51.1,51.1,15906.0,50.0262,50.1045,50.0262,50.0262,15906.0
2021-03-29 13:15:00,51.11,51.11,51.06,51.07,12340.0,50.036,50.036,49.987,49.9968,12340.0
2021-03-29 13:20:00,51.08,51.1,51.02,51.02,27882.0,50.0066,50.0262,49.9479,49.9479,27882.0
2021-03-29 13:25:00,51.04,51.04,50.95,50.98,37882.0,49.9675,49.9675,49.8793,49.9087,37882.0
2021-03-29 13:30:00,50.97,51.22,50.94,51.21,60430.0,49.8989,50.1437,49.8696,50.1339,60430.0
2021-03-29 13:35:00,51.21,51.22,51.07,51.07,92800.0,50.1339,50.1437,49.9968,49.9968,92800.0
2021-03-29 13:40:00,51.08,51.09,51.03,51.03,109490.0,50.0066,50.0164,49.9577,49.9577,109490.0
2021-03-29 13:45:00,51.02,51.15,50.98,51.1,53246.0,49.9479,50.0751,49.9087,50.0262,53246.0
2021-03-29 13:50:00,51.09,51.15,51.05,51.05,23476.0,50.0164,50.0751,49.9772,49.9772,23476.0
2021-03-29 13:55:00,51.04,51.04,50.95,50.97,26948.0,49.9675,49.9675,49.8793,49.8989,26948.0
2021-03-29 14:00:00,50.98,51.0,50.89,50.93,40822.0,49.9087,49.9283,49.8206,49.8598,40822.0
2021-03-29 14:05:00,50.96,51.0,50.92,51.0,12976.0,49.8891,49.9283,49.85,49.9283,12976.0
2021-03-29 14:10:00,50.98,51.02,50.85,51.02,31266.0,49.9087,49.9479,49.7814,49.9479,31266.0
2021-03-29 14:15:00,51.02,51.02,50.87,50.9,48106.0,49.9479,49.9479,49.801,49.8304,48106.0
2021-03-29 14:20:00,50.92,50.99,50.9,50.96,23812.0,49.85,49.9185,49.8304,49.8891,23812.0
2021-03-29 14:25:00,50.97,50.99,50.9,50.97,20568.0,49.8989,49.9185,49.8304,49.8989,20568.0
2021-03-29 14:30:00,50.93,50.95,50.79,50.84,20200.0,49.8598,49.8793,49.7227,49.7717,20200.0
2021-03-29 14:35:00,50.84,50.87,50.79,50.8,11820.0,49.7717,49.801,49.7227,49.7325,11820.0
2021-03-29 14:40:00,50.8,50.92,50.77,50.87,17850.0,49.7325,49.85,49.7031,49.801,17850.0
2021-03-29 14:45:00,50.86,51.05,50.86,51.01,76878.0,49.7912,49.9772,49.7912,49.9381,76878.0
2021-03-29 14:50:00,50.98,51.02,50.92,50.99,35278.0,49.9087,49.9479,49.85,49.9185,35278.0
2021-03-29 14:55:00,50.99,50.99,50.83,50.93,37122.0,49.9185,49.9185,49.7619,49.8598,37122.0
2021-03-29 15:00:00,50.93,51.08,50.93,51.06,64530.0,49.8598,50.0066,49.8598,49.987,64530.0
2021-03-29 15:05:00,51.07,51.1,51.05,51.09,20000.0,49.9968,50.0262,49.9772,50.0164,20000.0
2021-03-29 15:10:00,51.05,51.15,51.04,51.09,26810.0,49.9772,50.0751,49.9675,50.0164,26810.0
2021-03-29 15:15:00,51.12,51.17,51.12,51.14,44724.0,50.0458,50.0947,50.0458,50.0654,44724.0
2021-03-29 15:20:00,51.13,51.21,51.08,51.21,38294.0,50.0556,50.1339,50.0066,50.1339,38294.0
2021-03-29 15:25:00,51.21,51.26,51.15,51.23,73566.0,50.1339,50.1828,50.0751,50.1535,73566.0
2021-03-29 15:30:00,51.23,51.23,51.13,51.13,138690.0,50.1535,50.1535,50.0556,50.0556,138690.0
2021-03-29 15:35:00,51.13,51.24,51.13,51.21,70752.0,50.0556,50.1632,50.0556,50.1339,70752.0
2021-03-29 15:40:00,51.21,51.22,51.02,51.04,82316.0,50.1339,50.1437,49.9479,49.9675,82316.0
2021-03-29 15:45:00,51.02,51.16,50.99,51.03,48936.0,49.9479,50.0849,49.9185,49.9577,48936.0
2021-03-29 15:50:00,51.02,51.08,50.93,50.97,103204.0,49.9479,50.0066,49.8598,49.8989,103204.0
2021-03-29 15:55:00,50.97,51.03,50.85,51.01,297732.0,49.8989,49.9577,49.7814,49.9381,297732.0
2021-03-30 09:30:00,50.66,50.73,50.62,50.67,163762.0,49.5954,49.664,49.5563,49.6052,163762.0
2021-03-30 09:35:00,50.65,50.67,50.56,50.59,94556.0,49.5856,49.6052,49.4975,49.5269,94556.0
2021-03-30 09:40:00,50.59,50.6,50.5,50.54,54420.0,49.5269,49.5367,49.4388,49.478,54420.0
2021-03-30 09:45:00,50.56,50.59,50.47,50.5,34924.0,49.4975,49.5269,49.4094,49.4388,34924.0
2021-03-30 09:50:00,50.52,50.54,50.4,50.51,55130.0,49.4584,49.478,49.3409,49.4486,55130.0
2021-03-30 09:55:00,50.51,50.59,50.49,50.56,55940.0,49.4486,49.5269,49.429,49.4975,55940.0
2021-03-30 10:00:00,50.55,50.59,50.47,50.48,37584.0,49.4877,49.5269,49.4094,49.4192,37584.0
2021-03-30 10:05:00,50.51,50.56,50.42,50.52,31872.0,49.4486,49.4975,49.3605,49.4584,31872.0
2021-03-30 10:10:00,50.52,50.63,50.49,50.6,42906.0,49.4584,49.5661,49.429,49.5367,42906.0
2021-03-30 10:15:00,50.57,50.58,50.39,50.4,59976.0,49.5073,49.5171,49.3311,49.3409,59976.0
2021-03-30 10:20:00,50.38,50.38,50.3,50.35,47178.0,49.3213,49.3213,49.243,49.292,47178.0
2021-03-30 10:25:00,50.37,50.63,50.35,50.63,39912.0,49.3115,49.5661,49.292,49.5661,39912.0
2021-03-30 10:30:00,50.62,50.69,50.59,50.67,59318.0,49.5563,49.6248,49.5269,49.6052,59318.0
2021-03-30 10:35:00,50.66,50.68,50.59,50.6,84050.0,49.5954,49.615,49.5269,49.5367,84050.0
2021-03-30 10:40:00,50.59,50.74,50.59,50.71,37448.0,49.5269,49.6738,49.5269,49.6444,37448.0
2021-03-30 10:45:00,50.72,50.77,50.67,50.75,62850.0,49.6542,49.7031,49.6052,49.6835,62850.0
2021-03-30 10:50:00,50.76,50.76,50.6,50.61,48270.0,49.6933,49.6933,49.5367,49.5465,48270.0
2021-03-30 10:55:00,50.6,50.63,50.58,50.63,16190.0,49.5367,49.5661,49.5171,49.5661,16190.0
2021-03-30 11:00:00,50.6,50.7,50.6,50.68,16080.0,49.5367,49.6346,49.5367,49.615,16080.0
2021-03-30 11:05:00,50.66,50.69,50.6,50.68,11000.0,49.5954,49.6248,49.5367,49.615,11000.0
2021-03-30 11:10:00,50.71,50.76,50.68,50.71,52818.0,49.6444,49.6933,49.615,49.6444,52818.0
2021-03-30 11:15:00,50.73,50.73,50.69,50.72,11824.0,49.664,49.664,49.6248,49.6542,11824.0
2021-03-30 11:20:00,50.71,50.72,50.63,50.66,15818.0,49.6444,49.6542,49.5661,49.5954,15818.0
2021-03-30 11:25:00,50.66,50.69,50.6,50.67,10800.0,49.5954,49.6248,49.5367,49.6052,10800.0
2021-03-30 11:30:00,50.67,50.77,50.62,50.71,69730.0,49.6052,49.7031,49.5563,49.6444,69730.0
2021-03-30 11:35:00,50.71,50.73,50.69,50.72,9600.0,49.6444,49.664,49.6248,49.6542,9600.0
2021-03-30 11:40:00,50.74,50.74,50.68,50.74,18012.0,49.6738,49.6738,49.615,49.6738,18012.0
2021-03-30 11:45:00,50.74,50.79,50.63,50.64,79504.0,49.6738,49.7227,49.5661,49.5759,79504.0
2021-03-30 11:50:00,50.63,50.65,50.57,50.57,54540.0,49.5661,49.5856,49.5073,49.5073,54540.0
2021-03-30 11:55:00,50.56,50.59,50.54,50.54,26512.0,49.4975,49.5269,49.478,49.478,26512.0
2021-03-30 12:00:00,50.6,50.62,50.52,50.57,75796.0,49.5367,49.5563,49.4584,49.5073,75796.0
2021-03-30 12:05:00,50.57,50.61,50.57,50.59,7200.0,49.5073,49.5465,49.5073,49.5269,7200.0
2021-03-30 12:10:00,50.6,50.6,50.54,50.56,11592.0,49.5367,49.5367,49.478,49.4975,11592.0
2021-03-30 12:15:00,50.56,50.57,50.47,50.48,27966.0,49.4975,49.5073,49.4094,49.4192,27966.0
2021-03-30 12:20:00,50.47,50.51,50.42,50.49,17600.0,49.4094,49.4486,49.3605,49.429,17600.0
2021-03-30 12:25:00,50.51,50.56,50.49,50.53,8600.0,49.4486,49.4975,49.429,49.4682,8600.0
2021-03-30 12:30:00,50.52,50.57,50.52,50.53,10200.0,49.4584,49.5073,49.4584,49.4682,10200.0
2021-03-30 12:35:00,50.53,50.62,50.51,50.59,23440.0,49.4682,49.5563,49.4486,49.5269,23440.0
2021-03-30 12:40:00,50.59,50.59,50.49,50.49,5900.0,49.5269,49.5269,49.429,49.429,5900.0
2021-03-30 12:45:00,50.49,50.52,50.49,50.52,4200.0,49.429,49.4584,49.429,49.4584,4200.0
2021-03-30 12:50:00,50.53,50.56,50.47,50.53,20842.0,49.4682,49.4975,49.4094,49.4682,20842.0
2021-03-30 12:55:00,50.55,50.58,50.54,50.54,7212.0,49.4877,49.5171,49.478,49.478,7212.0
2021-03-30 13:00:00,50.5,50.5,50.43,50.48,14114.0,49.4388,49.4388,49.3703,49.4192,14114.0
2021-03-30 13:05:00,50.49,50.5,50.39,50.44,19150.0,49.429,49.4388,49.3311,49.3801,19150.0
2021-03-30 13:10:00,50.44,50.5,50.44,50.49,15800.0,49.3801,49.4388,49.3801,49.429,15800.0
2021-03-30 13:15:00,50.49,50.54,50.49,50.54,28524.0,49.429,49.478,49.429,49.478,28524.0
2021-03-30 13:20:00,50.55,50.6,50.54,50.6,17000.0,49.4877,49.5367,49.478,49.5367,17000.0
2021-03-30 13:25:00,50.59,50.63,50.58,50.59,22574.0,49.5269,49.5661,49.5171,49.5269,22574.0
2021-03-30 13:30:00,50.6,50.6,50.52,50.55,35818.0,49.5367,49.5367,49.4584,49.4877,35818.0
2021-03-30 13:35:00,50.55,50.63,50.54,50.62,39684.0,49.4877,49.5661,49.478,49.5563,39684.0
2021-03-30 13:40:00,50.62,50.63,50.59,50.59,10508.0,49.5563,49.5661,49.5269,49.5269,10508.0
2021-03-30 13:45:00,50.6,50.63,50.56,50.58,52496.0,49.5367,49.5661,49.4975,49.5171,52496.0
2021-03-30 13:50:00,50.58,50.61,50.57,50.59,8484.0,49.5171,49.5465,49.5073,49.5269,8484.0
2021-03-30 13:55:00,50.59,50.61,50.56,50.56,8544.0,49.5269,49.5465,49.4975,49.4975,8544.0
2021-03-30 14:00:00,50.55,50.55,50.47,50.5,26568.0,49.4877,49.4877,49.4094,49.4388,26568.0
2021-03-30 14:05:00,50.49,50.6,50.49,50.6,17878.0,49.429,49.5367,49.429,49.5367,17878.0
2021-03-30 14:10:00,50.58,50.6,50.53,50.6,7332.0,49.5171,49.5367,49.4682,49.5367,7332.0
2021-03-30 14:15:00,50.6,50.67,50.58,50.63,20240.0,49.5367,49.6052,49.5171,49.5661,20240.0
2021-03-30 14:20:00,50.64,50.65,50.54,50.6,19460.0,49.5759,49.5856,49.478,49.5367,19460.0
2021-03-30 14:25:00,50.61,50.64,50.59,50.62,20848.0,49.5465,49.5759,49.5269,49.5563,20848.0
2021-03-30 14:30:00,50.6,50.68,50.6,50.67,31568.0,49.5367,49.615,49.5367,49.6052,31568.0
2021-03-30 14:35:00,50.66,50.66,50.62,50.62,27188.0,49.5954,49.5954,49.5563,49.5563,27188.0
2021-03-30 14:40:00,50.61,50.67,50.58,50.59,25016.0,49.5465,49.6052,49.5171,49.5269,25016.0
2021-03-30 14:45:00,50.61,50.66,50.59,50.66,9416.0,49.5465,49.5954,49.5269,49.5954,9416.0
2021-03-30 14:50:00,50.66,50.71,50.63,50.68,38448.0,49.5954,49.6444,49.5661,49.615,38448.0
2021-03-30 14:55:00,50.68,50.85,50.65,50.84,90112.0,49.615,49.7814,49.5856,49.7717,90112.0
2021-03-30 15:00:00,50.82,50.91,50.77,50.88,54466.0,49.7521,49.8402,49.7031,49.8108,54466.0
2021-03-30 15:05:00,50.88,50.88,50.85,50.85,18404.0,49.8108,49.8108,49.7814,49.7814,18404.0
2021-03-30 15:10:00,50.83,50.84,50.76,50.8,26538.0,49.7619,49.7717,49.6933,49.7325,26538.0
2021-03-30 15:15:00,50.81,50.82,50.77,50.8,17562.0,49.7423,49.7521,49.7031,49.7325,17562.0
2021-03-30 15:20:00,50.8,50.85,50.77,50.85,35874.0,49.7325,49.7814,49.7031,49.7814,35874.0
2021-03-30 15:25:00,50.85,50.85,50.81,50.83,14226.0,49.7814,49.7814,49.7423,49.7619,14226.0
2021-03-30 15:30:00,50.85,50.88,50.82,50.85,98446.0,49.7814,49.8108,49.7521,49.7814,98446.0
2021-03-30 15:35:00,50.86,50.9,50.77,50.77,59334.0,49.7912,49.8304,49.7031,49.7031,59334.0
2021-03-30 15:40:00,50.79,50.8,50.72,50.73,46968.0,49.7227,49.7325,49.6542,49.664,46968.0
2021-03-30 15:45:00,50.73,50.75,50.66,50.66,33434.0,49.664,49.6835,49.5954,49.5954,33434.0
2021-03-30 15:50:00,50.66,50.67,50.5,50.51,158156.0,49.5954,49.6052,49.4388,49.4486,158156.0
2021-03-30 15:55:00,50.52,50.78,50.41,50.78,273454.0,49.4584,49.7129,49.3507,49.7129,273454.0
2021-03-31 09:30:00,50.87,51.02,50.87,51.0,132968.0,49.801,49.9479,49.801,49.9283,132968.0
2021-03-31 09:35:00,51.02,51.12,51.02,51.12,87734.0,49.9479,50.0458,49.9479,50.0458,87734.0
2021-03-31 09:40:00,51.12,51.15,51.07,51.07,94466.0,50.0458,50.0751,49.9968,49.9968,94466.0
2021-03-31 09:45:00,51.07,51.12,51.05,51.09,56226.0,49.9968,50.0458,49.9772,50.0164,56226.0
2021-03-31 09:50:00,51.08,51.11,51.01,51.09,54748.0,50.0066,50.036,49.9381,50.0164,54748.0
2021-03-31 09:55:00,51.09,51.12,51.07,51.09,26774.0,50.0164,50.0458,49.9968,50.0164,26774.0
2021-03-31 10:00:00,51.11,51.19,51.09,51.16,61698.0,50.036,50.1143,50.0164,50.0849,61698.0
2021-03-31 10:05:00,51.15,51.2,51.14,51.18,33804.0,50.0751,50.1241,50.0654,50.1045,33804.0
2021-03-31 10:10:00,51.18,51.18,51.11,51.12,26806.0,50.1045,50.1045,50.036,50.0458,26806.0
2021-03-31 10:15:00,51.11,51.15,51.07,51.15,33066.0,50.036,50.0751,49.9968,50.0751,33066.0
2021-03-31 10:20:00,51.15,51.18,51.13,51.14,36868.0,50.0751,50.1045,50.0556,50.0654,36868.0
2021-03-31 10:25:00,51.15,51.16,51.06,51.07,34570.0,50.0751,50.0849,49.987,49.9968,34570.0
2021-03-31 10:30:00,51.07,51.15,51.06,51.13,47012.0,49.9968,50.0751,49.987,50.0556,47012.0
2021-03-31 10:35:00,51.13,51.16,51.12,51.16,21018.0,50.0556,50.0849,50.0458,50.0849,21018.0
2021-03-31 10:40:00,51.17,51.3,51.17,51.24,92490.0,50.0947,50.222,50.0947,50.1632,92490.0
2021-03-31 10:45:00,51.26,51.27,51.22,51.23,10760.0,50.1828,50.1926,50.1437,50.1535,10760.0
2021-03-31 10:50:00,51.23,51.3,51.23,51.29,9632.0,50.1535,50.222,50.1535,50.2122,9632.0
2021-03-31 10:55:00,51.31,51.31,51.27,51.27,25856.0,50.2318,50.2318,50.1926,50.1926,25856.0
2021-03-31 11:00:00,51.3,51.31,51.27,51.29,29242.0,50.222,50.2318,50.1926,50.2122,29242.0
2021-03-31 11:05:00,51.3,51.3,51.24,51.26,19328.0,50.222,50.222,50.1632,50.1828,19328.0
2021-03-31 11:10:00,51.26,51.29,51.24,51.27,15382.0,50.1828,50.2122,50.1632,50.1926,15382.0
2021-03-31 11:15:00,51.29,51.29,51.24,51.25,25910.0,50.2122,50.2122,50.1632,50.173,25910.0
2021-03-31 11:20:00,51.25,51.26,51.21,51.22,16090.0,50.173,50.1828,50.1339,50.1437,16090.0
2021-03-31 11:25:00,51.23,51.24,51.2,51.22,6430.0,50.1535,50.1632,50.1241,50.1437,6430.0
2021-03-31 11:30:00,51.2,51.26,51.19,51.2,28536.0,50.1241,50.1828,50.1143,50.1241,28536.0
2021-03-31 11:35:00,51.21,51.27,51.21,51.25,22624.0,50.1339,50.1926,50.1339,50.173,22624.0
2021-03-31 11:40:00,51.25,51.27,51.22,51.23,20146.0,50.173,50.1926,50.1437,50.1535,20146.0
2021-03-31 11:45:00,51.27,51.31,51.27,51.3,4732.0,50.1926,50.2318,50.1926,50.222,4732.0
2021-03-31 11:50:00,51.32,51.35,51.31,51.35,31186.0,50.2416,50.2709,50.2318,50.2709,31186.0
2021-03-31 11:55:00,51.35,51.38,51.32,51.35,71558.0,50.2709,50.3003,50.2416,50.2709,71558.0
2021-03-31 12:00:00,51.35,51.38,51.35,51.38,40298.0,50.2709,50.3003,50.2709,50.3003,40298.0
2021-03-31 12:05:00,51.39,51.41,51.38,51.4,9368.0,50.3101,50.3297,50.3003,50.3199,9368.0
2021-03-31 12:10:00,51.39,51.41,51.37,51.41,20142.0,50.3101,50.3297,50.2905,50.3297,20142.0
2021-03-31 12:15:00,51.41,51.42,51.38,51.4,36146.0,50.3297,50.3395,50.3003,50.3199,36146.0
2021-03-31 12:20:00,51.41,51.43,51.4,51.42,13882.0,50.3297,50.3493,50.3199,50.3395,13882.0
2021-03-31 12:25:00,51.43,51.44,51.39,51.4,17122.0,50.3493,50.359,50.3101,50.3199,17122.0
2021-03-31 12:30:00,51.4,51.44,51.4,51.43,46670.0,50.3199,50.359,50.3199,50.3493,46670.0
2021-03-31 12:35:00,51.43,51.45,51.43,51.45,8200.0,50.3493,50.3688,50.3493,50.3688,8200.0
2021-03-31 12:40:00,51.45,51.48,51.45,51.47,26678.0,50.3688,50.3982,50.3688,50.3884,26678.0
2021-03-31 12:45:00,51.46,51.48,51.46,51.46,8332.0,50.3786,50.3982,50.3786,50.3786,8332.0
2021-03-31 12:50:00,51.46,51.46,51.44,51.45,7782.0,50.3786,50.3786,50.359,50.3688,7782.0
2021-03-31 12:55:00,51.45,51.48,51.44,51.48,15810.0,50.3688,50.3982,50.359,50.3982,15810.0
2021-03-31 13:00:00,51.47,51.51,51.47,51.49,88496.0,50.3884,50.4276,50.3884,50.408,88496.0
2021-03-31 13:05:00,51.49,51.54,51.49,51.54,27756.0,50.408,50.4569,50.408,50.4569,27756.0
2021-03-31 13:10:00,51.55,51.57,51.55,51.55,42610.0,50.4667,50.4863,50.4667,50.4667,42610.0
2021-03-31 13:15:00,51.55,51.56,51.51,51.51,17278.0,50.4667,50.4765,50.4276,50.4276,17278.0
2021-03-31 13:20:00,51.51,51.51,51.49,51.49,14812.0,50.4276,50.4276,50.408,50.408,14812.0
2021-03-31 13:25:00,51.5,51.54,51.49,51.53,5162.0,50.4178,50.4569,50.408,50.4472,5162.0
2021-03-31 13:30:00,51.53,51.56,51.53,51.56,9352.0,50.4472,50.4765,50.4472,50.4765,9352.0
2021-03-31 13:35:00,51.56,51.57,51.51,51.51,16128.0,50.4765,50.4863,50.4276,50.4276,16128.0
2021-03-31 13:40:00,51.51,51.52,51.45,51.46,22080.0,50.4276,50.4374,50.3688,50.3786,22080.0
2021-03-31 13:45:00,51.47,51.48,51.45,51.47,20852.0,50.3884,50.3982,50.3688,50.3884,20852.0
2021-03-31 13:50:00,51.47,51.52,51.47,51.5,24736.0,50.3884,50.4374,50.3884,50.4178,24736.0
2021-03-31 13:55:00,51.52,51.54,51.49,51.5,10310.0,50.4374,50.4569,50.408,50.4178,10310.0
2021-03-31 14:00:00,51.49,51.5,51.43,51.47,39428.0,50.408,50.4178,50.3493,50.3884,39428.0
2021-03-31 14:05:00,51.47,51.47,51.41,51.41,21470.0,50.3884,50.3884,50.3297,50.3297,21470.0
2021-03-31 14:10:00,51.41,51.43,51.35,51.43,50812.0,50.3297,50.3493,50.2709,50.3493,50812.0
2021-03-31 14:15:00,51.42,51.43,51.38,51.41,17708.0,50.3395,50.3493,50.3003,50.3297,17708.0
2021-03-31 14:20:00,51.4,51.43,51.38,51.4,21774.0,50.3199,50.3493,50.3003,50.3199,21774.0
2021-03-31 14:25:00,51.41,51.43,51.4,51.42,6138.0,50.3297,50.3493,50.3199,50.3395,6138.0
2021-03-31 14:30:00,51.45,51.49,51.45,51.48,17894.0,50.3688,50.408,50.3688,50.3982,17894.0
2021-03-31 14:35:00,51.47,51.49,51.45,51.45,13050.0,50.3884,50.408,50.3688,50.3688,13050.0
2021-03-31 14:40:00,51.45,51.47,51.36,51.43,16154.0,50.3688,50.3884,50.2807,50.3493,16154.0
2021-03-31 14:45:00,51.44,51.45,51.37,51.38,24376.0,50.359,50.3688,50.2905,50.3003,24376.0
2021-03-31 14:50:00,51.39,51.42,51.37,51.42,9252.0,50.3101,50.3395,50.2905,50.3395,9252.0
2021-03-31 14:55:00,51.42,51.46,51.36,51.38,13600.0,50.3395,50.3786,50.2807,50.3003,13600.0
2021-03-31 15:00:00,51.41,51.47,51.38,51.47,17938.0,50.3297,50.3884,50.3003,50.3884,17938.0
2021-03-31 15:05:00,51.48,51.48,51.42,51.45,8384.0,50.3982,50.3982,50.3395,50.3688,8384.0
2021-03-31 15:10:00,51.47,51.47,51.4,51.4,16550.0,50.3884,50.3884,50.3199,50.3199,16550.0
2021-03-31 15:15:00,51.43,51.51,51.43,51.43,22222.0,50.3493,50.4276,50.3493,50.3493,22222.0
2021-03-31 15:20:00,51.42,51.45,51.38,51.38,12144.0,50.3395,50.3688,50.3003,50.3003,12144.0
2021-03-31 15:25:00,51.4,51.43,51.37,51.38,40844.0,50.3199,50.3493,50.2905,50.3003,40844.0
2021-03-31 15:30:00,51.37,51.46,51.37,51.38,70388.0,50.2905,50.3786,50.2905,50.3003,70388.0
2021-03-31 15:35:00,51.38,51.39,51.28,51.29,53322.0,50.3003,50.3101,50.2024,50.2122,53322.0
2021-03-31 15:40:00,51.27,51.33,51.24,51.24,27282.0,50.1926,50.2514,50.1632,50.1632,27282.0
2021-03-31 15:45:00,51.24,51.27,51.2,51.26,185646.0,50.1632,50.1926,50.1241,50.1828,185646.0
2021-03-31 15:50:00,51.26,51.38,51.2,51.23,178850.0,50.1828,50.3003,50.1241,50.1535,178850.0
2021-03-31 15:55:00,51.23,51.27,51.08,51.15,285780.0,50.1535,50.1926,50.0066,50.0751,285780.0
2021-04-01 09:30:00,51.66,51.75,51.6,51.74,278244.0,50.5744,50.6625,50.5157,50.6527,278244.0
2021-04-01 09:35:00,51.74,51.76,51.71,51.71,108858.0,50.6527,50.6723,50.6234,50.6234,108858.0
2021-04-01 09:40:00,51.71,51.77,51.65,51.67,119454.0,50.6234,50.6821,50.5646,50.5842,119454.0
2021-04-01 09:45:00,51.69,51.73,51.66,51.67,31260.0,50.6038,50.643,50.5744,50.5842,31260.0
2021-04-01 09:50:00,51.66,51.74,51.65,51.71,45634.0,50.5744,50.6527,50.5646,50.6234,45634.0
2021-04-01 09:55:00,51.71,51.71,51.65,51.67,13172.0,50.6234,50.6234,50.5646,50.5842,13172.0
2021-04-01 10:00:00,51.68,51.74,51.63,51.73,106386.0,50.594,50.6527,50.5451,50.643,106386.0
2021-04-01 10:05:00,51.73,51.83,51.72,51.83,126046.0,50.643,50.7409,50.6332,50.7409,126046.0
2021-04-01 10:10:00,51.82,51.84,51.8,51.82,46120.0,50.7311,50.7506,50.7115,50.7311,46120.0
2021-04-01 10:15:00,51.82,51.88,51.82,51.88,43144.0,50.7311,50.7898,50.7311,50.7898,43144.0
2021-04-01 10:20:00,51.85,51.86,51.82,51.85,15776.0,50.7604,50.7702,50.7311,50.7604,15776.0
2021-04-01 10:25:00,51.84,51.88,51.82,51.88,35188.0,50.7506,50.7898,50.7311,50.7898,35188.0
2021-04-01 10:30:00,51.89,51.9,51.85,51.88,14254.0,50.7996,50.8094,50.7604,50.7898,14254.0
2021-04-01 10:35:00,51.9,51.9,51.83,51.84,189078.0,50.8094,50.8094,50.7409,50.7506,189078.0
2021-04-01 10:40:00,51.83,51.91,51.83,51.91,25724.0,50.7409,50.8192,50.7409,50.8192,25724.0
2021-04-01 10:45:00,51.9,51.91,51.87,51.89,6462.0,50.8094,50.8192,50.78,50.7996,6462.0
2021-04-01 10:50:00,51.87,51.89,51.78,51.79,35904.0,50.78,50.7996,50.6919,50.7017,35904.0
2021-04-01 10:55:00,51.81,51.9,51.8,51.9,34218.0,50.7213,50.8094,50.7115,50.8094,34218.0
2021-04-01 11:00:00,51.91,51.99,51.9,51.96,108192.0,50.8192,50.8975,50.8094,50.8681,108192.0
2021-04-01 11:05:00,51.96,51.96,51.85,51.92,99784.0,50.8681,50.8681,50.7604,50.829,99784.0
2021-04-01 11:10:00,51.91,51.93,51.87,51.88,27686.0,50.8192,50.8387,50.78,50.7898,27686.0
2021-04-01 11:15:00,51.88,51.91,51.85,51.86,36918.0,50.7898,50.8192,50.7604,50.7702,36918.0
2021-04-01 11:20:00,51.86,51.94,51.86,51.88,49518.0,50.7702,50.8485,50.7702,50.7898,49518.0
2021-04-01 11:25:00,51.87,51.89,51.87,51.88,13278.0,50.78,50.7996,50.78,50.7898,13278.0
2021-04-01 11:30:00,51.91,51.93,51.87,51.87,16430.0,50.8192,50.8387,50.78,50.78,16430.0
2021-04-01 11:35:00,51.87,51.89,51.85,51.88,36778.0,50.78,50.7996,50.7604,50.7898,36778.0
2021-04-01 11:40:00,51.88,51.88,51.85,51.87,4300.0,50.7898,50.7898,50.7604,50.78,4300.0
2021-04-01 11:45:00,51.88,51.92,51.85,51.88,696574.0,50.7898,50.829,50.7604,50.7898,696574.0
2021-04-01 11:50:00,51.91,51.91,51.88,51.88,14122.0,50.8192,50.8192,50.7898,50.7898,14122.0
2021-04-01 11:55:00,51.88,51.94,51.88,51.88,25988.0,50.7898,50.8485,50.7898,50.7898,25988.0
2021-04-01 12:00:00,51.88,51.95,51.88,51.95,7762.0,50.7898,50.8583,50.7898,50.8583,7762.0
2021-04-01 12:05:00,51.95,52.01,51.95,51.99,108706.0,50.8583,50.9171,50.8583,50.8975,108706.0
2021-04-01 12:10:00,51.98,51.99,51.95,51.97,92276.0,50.8877,50.8975,50.8583,50.8779,92276.0
2021-04-01 12:15:00,51.97,51.99,51.92,51.99,35986.0,50.8779,50.8975,50.829,50.8975,35986.0
2021-04-01 12:20:00,52.01,52.02,51.99,52.02,10544.0,50.9171,50.9269,50.8975,50.9269,10544.0
2021-04-01 12:25:00,52.02,52.03,52.01,52.02,14246.0,50.9269,50.9366,50.9171,50.9269,14246.0
2021-04-01 12:30:00,52.02,52.04,52.02,52.02,13318.0,50.9269,50.9464,50.9269,50.9269,13318.0
2021-04-01 12:35:00,52.02,52.03,52.0,52.02,17346.0,50.9269,50.9366,50.9073,50.9269,17346.0
2021-04-01 12:40:00,52.03,52.03,51.99,52.01,17282.0,50.9366,50.9366,50.8975,50.9171,17282.0
2021-04-01 12:45:00,52.02,52.05,52.01,52.01,16734.0,50.9269,50.9562,50.9171,50.9171,16734.0
2021-04-01 12:50:00,51.99,52.02,51.98,52.01,10314.0,50.8975,50.9269,50.8877,50.9171,10314.0
2021-04-01 12:55:00,52.02,52.03,52.01,52.02,6012.0,50.9269,50.9366,50.9171,50.9269,6012.0
2021-04-01 13:00:00,52.02,52.04,52.01,52.02,10224.0,50.9269,50.9464,50.9171,50.9269,10224.0
2021-04-01 13:05:00,52.0,52.02,51.97,51.98,22906.0,50.9073,50.9269,50.8779,50.8877,22906.0
2021-04-01 13:10:00,51.97,51.98,51.96,51.98,13190.0,50.8779,50.8877,50.8681,50.8877,13190.0
2021-04-01 13:15:00,51.98,51.99,51.92,51.93,18724.0,50.8877,50.8975,50.829,50.8387,18724.0
2021-04-01 13:20:00,51.96,51.98,51.94,51.95,23482.0,50.8681,50.8877,50.8485,50.8583,23482.0
2021-04-01 13:25:00,51.96,51.97,51.93,51.93,8518.0,50.8681,50.8779,50.8387,50.8387,8518.0
2021-04-01 13:30:00,51.93,52.01,51.93,52.01,26826.0,50.8387,50.9171,50.8387,50.9171,26826.0
2021-04-01 13:35:00,52.01,52.03,52.0,52.02,7500.0,50.9171,50.9366,50.9073,50.9269,7500.0
2021-04-01 13:40:00,52.02,52.04,52.02,52.04,3960.0,50.9269,50.9464,50.9269,50.9464,3960.0
2021-04-01 13:45:00,52.04,52.04,51.99,51.99,116250.0,50.9464,50.9464,50.8975,50.8975,116250.0
2021-04-01 13:50:00,51.99,52.02,51.99,51.99,9024.0,50.8975,50.9269,50.8975,50.8975,9024.0
2021-04-01 13:55:00,52.01,52.02,51.99,52.0,3488.0,50.9171,50.9269,50.8975,50.9073,3488.0
2021-04-01 14:00:00,52.01,52.02,51.99,52.02,11710.0,50.9171,50.9269,50.8975,50.9269,11710.0
2021-04-01 14:05:00,52.02,52.02,51.99,52.0,19690.0,50.9269,50.9269,50.8975,50.9073,19690.0
2021-04-01 14:10:00,52.0,52.03,52.0,52.02,44366.0,50.9073,50.9366,50.9073,50.9269,44366.0
2021-04-01 14:15:00,52.02,52.03,52.02,52.02,28116.0,50.9269,50.9366,50.9269,50.9269,28116.0
2021-04-01 14:20:00,52.03,52.08,52.02,52.08,12108.0,50.9366,50.9856,50.9269,50.9856,12108.0
2021-04-01 14:25:00,52.07,52.07,52.04,52.05,20532.0,50.9758,50.9758,50.9464,50.9562,20532.0
2021-04-01 14:30:00,52.05,52.07,52.05,52.06,7928.0,50.9562,50.9758,50.9562,50.966,7928.0
2021-04-01 14:35:00,52.06,52.07,52.06,52.07,3060.0,50.966,50.9758,50.966,50.9758,3060.0
2021-04-01 14:40:00,52.07,52.09,52.06,52.08,16292.0,50.9758,50.9954,50.966,50.9856,16292.0
2021-04-01 14:45:00,52.08,52.08,52.05,52.07,6908.0,50.9856,50.9856,50.9562,50.9758,6908.0
2021-04-01 14:50:00,52.08,52.09,52.07,52.07,61834.0,50.9856,50.9954,50.9758,50.9758,61834.0
2021-04-01 14:55:00,52.07,52.09,52.06,52.07,15894.0,50.9758,50.9954,50.966,50.9758,15894.0
2021-04-01 15:00:00,52.07,52.08,52.04,52.04,12598.0,50.9758,50.9856,50.9464,50.9464,12598.0
2021-04-01 15:05:00,52.04,52.05,52.01,52.05,9270.0,50.9464,50.9562,50.9171,50.9562,9270.0
2021-04-01 15:10:00,52.07,52.07,52.0,52.01,38908.0,50.9758,50.9758,50.9073,50.9171,38908.0
2021-04-01 15:15:00,52.0,52.04,51.97,52.0,39276.0,50.9073,50.9464,50.8779,50.9073,39276.0
2021-04-01 15:20:00,52.0,52.0,51.94,51.94,17474.0,50.9073,50.9073,50.8485,50.8485,17474.0
2021-04-01 15:25:00,51.95,51.99,51.95,51.98,35252.0,50.8583,50.8975,50.8583,50.8877,35252.0
2021-04-01 15:30:00,51.98,52.03,51.97,52.02,86370.0,50.8877,50.9366,50.8779,50.9269,86370.0
2021-04-01 15:35:00,52.02,52.04,51.95,51.98,34314.0,50.9269,50.9464,50.8583,50.8877,34314.0
2021-04-01 15:40:00,51.98,52.02,51.98,52.01,49446.0,50.8877,50.9269,50.8877,50.9171,49446.0
2021-04-01 15:45:00,52.02,52.11,52.01,52.09,77068.0,50.9269,51.015,50.9171,50.9954,77068.0
2021-04-01 15:50:00,52.1,52.15,52.05,52.15,78210.0,51.0052,51.0541,50.9562,51.0541,78210.0
2021-04-01 15:55:00,52.15,52.27,52.13,52.23,246470.0,51.0541,51.1716,51.0345,51.1324,246470.0
2021-04-05 09:30:00,52.99,53.18,52.97,53.16,442986.0,51.8765,52.0625,51.8569,52.0429,442986.0
2021-04-05 09:35:00,53.16,53.2,53.1,53.12,137928.0,52.0429,52.0821,51.9842,52.0037,137928.0
2021-04-05 09:40:00,53.12,53.15,53.09,53.12,50970.0,52.0037,52.0331,51.9744,52.0037,50970.0
2021-04-05 09:45:00,53.13,53.23,53.13,53.21,72162.0,52.0135,52.1114,52.0135,52.0919,72162.0
2021-04-05 09:50:00,53.22,53.26,53.21,53.23,122338.0,52.1016,52.1408,52.0919,52.1114,122338.0
2021-04-05 09:55:00,53.24,53.29,53.24,53.27,83038.0,52.1212,52.1702,52.1212,52.1506,83038.0
2021-04-05 10:00:00,53.27,53.29,53.19,53.27,50280.0,52.1506,52.1702,52.0723,52.1506,50280.0
2021-04-05 10:05:00,53.27,53.32,53.24,53.31,34120.0,52.1506,52.1995,52.1212,52.1897,34120.0
2021-04-05 10:10:00,53.31,53.34,53.28,53.34,44872.0,52.1897,52.2191,52.1604,52.2191,44872.0
2021-04-05 10:15:00,53.33,53.46,53.33,53.46,80016.0,52.2093,52.3366,52.2093,52.3366,80016.0
2021-04-05 10:20:00,53.46,53.51,53.45,53.48,84788.0,52.3366,52.3855,52.3268,52.3562,84788.0
2021-04-05 10:25:00,53.49,53.49,53.45,53.47,17196.0,52.366,52.366,52.3268,52.3464,17196.0
2021-04-05 10:30:00,53.47,53.54,53.47,53.54,56490.0,52.3464,52.4149,52.3464,52.4149,56490.0
2021-04-05 10:35:00,53.55,53.56,53.52,53.56,17498.0,52.4247,52.4345,52.3953,52.4345,17498.0
2021-04-05 10:40:00,53.57,53.63,53.57,53.62,57224.0,52.4443,52.503,52.4443,52.4932,57224.0
2021-04-05 10:45:00,53.63,53.65,53.63,53.63,23050.0,52.503,52.5226,52.503,52.503,23050.0
2021-04-05 10:50:00,53.63,53.64,53.56,53.56,19944.0,52.503,52.5128,52.4345,52.4345,19944.0
2021-04-05 10:55:00,53.56,53.6,53.54,53.55,49724.0,52.4345,52.4737,52.4149,52.4247,49724.0
2021-04-05 11:00:00,53.55,53.56,53.52,53.55,8026.0,52.4247,52.4345,52.3953,52.4247,8026.0
2021-04-05 11:05:00,53.57,53.6,53.57,53.59,25070.0,52.4443,52.4737,52.4443,52.4639,25070.0
2021-04-05 11:10:00,53.61,53.63,53.6,53.6,99322.0,52.4834,52.503,52.4737,52.4737,99322.0
2021-04-05 11:15:00,53.62,53.62,53.58,53.58,10812.0,52.4932,52.4932,52.4541,52.4541,10812.0
2021-04-05 11:20:00,53.58,53.59,53.56,53.58,17782.0,52.4541,52.4639,52.4345,52.4541,17782.0
2021-04-05 11:25:00,53.59,53.59,53.56,53.57,13226.0,52.4639,52.4639,52.4345,52.4443,13226.0
2021-04-05 11:30:00,53.59,53.66,53.59,53.66,76374.0,52.4639,52.5324,52.4639,52.5324,76374.0
2021-04-05 11:35:00,53.66,53.77,53.65,53.76,47278.0,52.5324,52.6401,52.5226,52.6303,47278.0
2021-04-05 11:40:00,53.76,53.77,53.74,53.75,22046.0,52.6303,52.6401,52.6107,52.6205,22046.0
2021-04-05 11:45:00,53.74,53.75,53.72,53.73,36448.0,52.6107,52.6205,52.5911,52.6009,36448.0
2021-04-05 11:50:00,53.73,53.73,53.7,53.71,12452.0,52.6009,52.6009,52.5716,52.5813,12452.0
2021-04-05 11:55:00,53.72,53.75,53.68,53.71,74434.0,52.5911,52.6205,52.552,52.5813,74434.0
2021-04-05 12:00:00,53.71,53.74,53.71,53.74,11188.0,52.5813,52.6107,52.5813,52.6107,11188.0
2021-04-05 12:05:00,53.73,53.74,53.71,53.73,18476.0,52.6009,52.6107,52.5813,52.6009,18476.0
2021-04-05 12:10:00,53.74,53.75,53.72,53.73,33384.0,52.6107,52.6205,52.5911,52.6009,33384.0
2021-04-05 12:15:00,53.73,53.74,53.72,53.74,58508.0,52.6009,52.6107,52.5911,52.6107,58508.0
2021-04-05 12:20:00,53.74,53.77,53.74,53.77,61726.0,52.6107,52.6401,52.6107,52.6401,61726.0
2021-04-05 12:25:00,53.77,53.82,53.76,53.8,34656.0,52.6401,52.689,52.6303,52.6695,34656.0
2021-04-05 12:30:00,53.8,53.88,53.8,53.86,17216.0,52.6695,52.7478,52.6695,52.7282,17216.0
2021-04-05 12:35:00,53.86,53.89,53.86,53.87,52704.0,52.7282,52.7576,52.7282,52.738,52704.0
2021-04-05 12:40:00,53.87,53.88,53.82,53.83,20812.0,52.738,52.7478,52.689,52.6988,20812.0
2021-04-05 12:45:00,53.83,53.84,53.81,53.82,24054.0,52.6988,52.7086,52.6792,52.689,24054.0
2021-04-05 12:50:00,53.81,53.81,53.72,53.72,53648.0,52.6792,52.6792,52.5911,52.5911,53648.0
2021-04-05 12:55:00,53.72,53.74,53.69,53.74,23770.0,52.5911,52.6107,52.5618,52.6107,23770.0
2021-04-05 13:00:00,53.74,53.77,53.73,53.77,17730.0,52.6107,52.6401,52.6009,52.6401,17730.0
2021-04-05 13:05:00,53.77,53.8,53.75,53.78,13238.0,52.6401,52.6695,52.6205,52.6499,13238.0
2021-04-05 13:10:00,53.78,53.79,53.73,53.74,25500.0,52.6499,52.6597,52.6009,52.6107,25500.0
2021-04-05 13:15:00,53.74,53.74,53.7,53.74,21648.0,52.6107,52.6107,52.5716,52.6107,21648.0
2021-04-05 13:20:00,53.74,53.76,53.71,53.72,14026.0,52.6107,52.6303,52.5813,52.5911,14026.0
2021-04-05 13:25:00,53.73,53.73,53.69,53.71,7166.0,52.6009,52.6009,52.5618,52.5813,7166.0
2021-04-05 13:30:00,53.72,53.76,53.71,53.74,4320.0,52.5911,52.6303,52.5813,52.6107,4320.0
2021-04-05 13:35:00,53.76,53.76,53.67,53.69,18034.0,52.6303,52.6303,52.5422,52.5618,18034.0
2021-04-05 13:40:00,53.69,53.7,53.67,53.68,22838.0,52.5618,52.5716,52.5422,52.552,22838.0
2021-04-05 13:45:00,53.67,53.71,53.67,53.71,8390.0,52.5422,52.5813,52.5422,52.5813,8390.0
2021-04-05 13:50:00,53.71,53.74,53.71,53.74,28786.0,52.5813,52.6107,52.5813,52.6107,28786.0
2021-04-05 13:55:00,53.74,53.79,53.73,53.79,18596.0,52.6107,52.6597,52.6009,52.6597,18596.0
2021-04-05 14:00:00,53.8,53.8,53.74,53.74,20428.0,52.6695,52.6695,52.6107,52.6107,20428.0
2021-04-05 14:05:00,53.75,53.8,53.75,53.77,12040.0,52.6205,52.6695,52.6205,52.6401,12040.0
2021-04-05 14:10:00,53.77,53.78,53.77,53.77,14132.0,52.6401,52.6499,52.6401,52.6401,14132.0
2021-04-05 14:15:00,53.77,53.78,53.77,53.77,8860.0,52.6401,52.6499,52.6401,52.6401,8860.0
2021-04-05 14:20:00,53.77,53.77,53.74,53.74,4722.0,52.6401,52.6401,52.6107,52.6107,4722.0
2021-04-05 14:25:00,53.76,53.76,53.74,53.75,38632.0,52.6303,52.6303,52.6107,52.6205,38632.0
2021-04-05 14:30:00,53.74,53.8,53.74,53.79,8516.0,52.6107,52.6695,52.6107,52.6597,8516.0
2021-04-05 14:35:00,53.77,53.81,53.76,53.8,7180.0,52.6401,52.6792,52.6303,52.6695,7180.0
2021-04-05 14:40:00,53.83,53.85,53.77,53.79,31258.0,52.6988,52.7184,52.6401,52.6597,31258.0
2021-04-05 14:45:00,53.79,53.79,53.74,53.76,31142.0,52.6597,52.6597,52.6107,52.6303,31142.0
2021-04-05 14:50:00,53.77,53.77,53.69,53.71,12900.0,52.6401,52.6401,52.5618,52.5813,12900.0
2021-04-05 14:55:00,53.71,53.74,53.67,53.67,20024.0,52.5813,52.6107,52.5422,52.5422,20024.0
2021-04-05 15:00:00,53.68,53.69,53.59,53.59,42492.0,52.552,52.5618,52.4639,52.4639,42492.0
2021-04-05 15:05:00,53.59,53.64,53.58,53.64,90326.0,52.4639,52.5128,52.4541,52.5128,90326.0
2021-04-05 15:10:00,53.63,53.65,53.63,53.63,24918.0,52.503,52.5226,52.503,52.503,24918.0
2021-04-05 15:15:00,53.65,53.75,53.63,53.75,29036.0,52.5226,52.6205,52.503,52.6205,29036.0
2021-04-05 15:20:00,53.75,53.75,53.7,53.71,36488.0,52.6205,52.6205,52.5716,52.5813,36488.0
2021-04-05 15:25:00,53.7,53.7,53.6,53.65,65862.0,52.5716,52.5716,52.4737,52.5226,65862.0
2021-04-05 15:30:00,53.63,53.65,53.6,53.63,7938.0,52.503,52.5226,52.4737,52.503,7938.0
2021-04-05 15:35:00,53.61,53.72,53.61,53.72,67112.0,52.4834,52.5911,52.4834,52.5911,67112.0
2021-04-05 15:40:00,53.72,53.74,53.63,53.73,105056.0,52.5911,52.6107,52.503,52.6009,105056.0
2021-04-05 15:45:00,53.72,53.85,53.7,53.77,64730.0,52.5911,52.7184,52.5716,52.6401,64730.0
2021-04-05 15:50:00,53.75,53.84,53.68,53.83,83832.0,52.6205,52.7086,52.552,52.6988,83832.0
2021-04-05 15:55:00,53.82,53.85,53.71,53.73,223206.0,52.689,52.7184,52.5813,52.6009,223206.0
2021-04-06 09:30:00,53.58,53.63,53.54,53.61,106616.0,52.4541,52.503,52.4149,52.4834,106616.0
2021-04-06 09:35:00,53.6,53.68,53.51,53.64,138700.0,52.4737,52.552,52.3855,52.5128,138700.0
2021-04-06 09:40:00,53.63,53.71,53.63,53.71,41176.0,52.503,52.5813,52.503,52.5813,41176.0
2021-04-06 09:45:00,53.72,53.74,53.7,53.73,26944.0,52.5911,52.6107,52.5716,52.6009,26944.0
2021-04-06 09:50:00,53.73,53.85,53.72,53.85,38662.0,52.6009,52.7184,52.5911,52.7184,38662.0
2021-04-06 09:55:00,53.85,53.88,53.83,53.84,140768.0,52.7184,52.7478,52.6988,52.7086,140768.0
2021-04-06 10:00:00,53.87,53.91,53.85,53.89,33228.0,52.738,52.7771,52.7184,52.7576,33228.0
2021-04-06 10:05:00,53.89,53.91,53.83,53.87,37476.0,52.7576,52.7771,52.6988,52.738,37476.0
2021-04-06 10:10:00,53.87,53.87,53.81,53.86,25114.0,52.738,52.738,52.6792,52.7282,25114.0
2021-04-06 10:15:00,53.86,53.9,53.83,53.9,15878.0,52.7282,52.7674,52.6988,52.7674,15878.0
2021-04-06 10:20:00,53.89,53.92,53.86,53.91,23854.0,52.7576,52.7869,52.7282,52.7771,23854.0
2021-04-06 10:25:00,53.92,53.96,53.86,53.86,19730.0,52.7869,52.8261,52.7282,52.7282,19730.0
2021-04-06 10:30:00,53.88,53.89,53.82,53.85,54484.0,52.7478,52.7576,52.689,52.7184,54484.0
2021-04-06 10:35:00,53.85,53.87,53.8,53.86,28204.0,52.7184,52.738,52.6695,52.7282,28204.0
2021-04-06 10:40:00,53.86,53.9,53.79,53.81,23980.0,52.7282,52.7674,52.6597,52.6792,23980.0
2021-04-06 10:45:00,53.83,53.84,53.81,53.81,5734.0,52.6988,52.7086,52.6792,52.6792,5734.0
2021-04-06 10:50:00,53.81,53.87,53.79,53.87,11124.0,52.6792,52.738,52.6597,52.738,11124.0
2021-04-06 10:55:00,53.87,53.9,53.85,53.87,9496.0,52.738,52.7674,52.7184,52.738,9496.0
2021-04-06 11:00:00,53.85,53.88,53.79,53.82,25710.0,52.7184,52.7478,52.6597,52.689,25710.0
2021-04-06 11:05:00,53.82,53.85,53.77,53.85,32608.0,52.689,52.7184,52.6401,52.7184,32608.0
2021-04-06 11:10:00,53.85,53.9,53.84,53.9,11696.0,52.7184,52.7674,52.7086,52.7674,11696.0
2021-04-06 11:15:00,53.92,53.94,53.87,53.88,15232.0,52.7869,52.8065,52.738,52.7478,15232.0
2021-04-06 11:20:00,53.88,53.89,53.85,53.86,6304.0,52.7478,52.7576,52.7184,52.7282,6304.0
2021-04-06 11:25:00,53.85,53.89,53.85,53.88,14568.0,52.7184,52.7576,52.7184,52.7478,14568.0
2021-04-06 11:30:00,53.88,53.9,53.85,53.85,12872.0,52.7478,52.7674,52.7184,52.7184,12872.0
2021-04-06 11:35:00,53.85,53.93,53.85,53.92,24518.0,52.7184,52.7967,52.7184,52.7869,24518.0
2021-04-06 11:40:00,53.92,53.95,53.9,53.94,27296.0,52.7869,52.8163,52.7674,52.8065,27296.0
2021-04-06 11:45:00,53.96,53.97,53.95,53.95,4570.0,52.8261,52.8359,52.8163,52.8163,4570.0
2021-04-06 11:50:00,53.95,53.96,53.95,53.96,6848.0,52.8163,52.8261,52.8163,52.8261,6848.0
2021-04-06 11:55:00,53.95,53.96,53.94,53.96,13490.0,52.8163,52.8261,52.8065,52.8261,13490.0
2021-04-06 12:00:00,53.96,53.96,53.91,53.92,17218.0,52.8261,52.8261,52.7771,52.7869,17218.0
2021-04-06 12:05:00,53.93,53.94,53.91,53.92,11846.0,52.7967,52.8065,52.7771,52.7869,11846.0
2021-04-06 12:10:00,53.92,53.93,53.9,53.92,23560.0,52.7869,52.7967,52.7674,52.7869,23560.0
2021-04-06 12:15:00,53.92,53.96,53.91,53.91,11140.0,52.7869,52.8261,52.7771,52.7771,11140.0
2021-04-06 12:20:00,53.92,53.95,53.91,53.91,26584.0,52.7869,52.8163,52.7771,52.7771,26584.0
2021-04-06 12:25:00,53.92,53.92,53.88,53.88,9354.0,52.7869,52.7869,52.7478,52.7478,9354.0
2021-04-06 12:30:00,53.88,53.88,53.85,53.87,51616.0,52.7478,52.7478,52.7184,52.738,51616.0
2021-04-06 12:35:00,53.85,53.85,53.82,53.83,3664.0,52.7184,52.7184,52.689,52.6988,3664.0
2021-04-06 12:40:00,53.83,53.85,53.82,53.85,13140.0,52.6988,52.7184,52.689,52.7184,13140.0
2021-04-06 12:45:00,53.86,53.87,53.84,53.84,11402.0,52.7282,52.738,52.7086,52.7086,11402.0
2021-04-06 12:50:00,53.84,53.85,53.83,53.85,11656.0,52.7086,52.7184,52.6988,52.7184,11656.0
2021-04-06 12:55:00,53.85,53.87,53.85,53.85,7062.0,52.7184,52.738,52.7184,52.7184,7062.0
2021-04-06 13:00:00,53.85,53.85,53.79,53.8,9350.0,52.7184,52.7184,52.6597,52.6695,9350.0
2021-04-06 13:05:00,53.79,53.8,53.77,53.77,40086.0,52.6597,52.6695,52.6401,52.6401,40086.0
2021-04-06 13:10:00,53.77,53.79,53.72,53.74,24566.0,52.6401,52.6597,52.5911,52.6107,24566.0
2021-04-06 13:15:00,53.74,53.77,53.73,53.73,11590.0,52.6107,52.6401,52.6009,52.6009,11590.0
2021-04-06 13:20:00,53.74,53.74,53.68,53.68,15308.0,52.6107,52.6107,52.552,52.552,15308.0
2021-04-06 13:25:00,53.68,53.69,53.61,53.66,32792.0,52.552,52.5618,52.4834,52.5324,32792.0
2021-04-06 13:30:00,53.65,53.71,53.62,53.69,43420.0,52.5226,52.5813,52.4932,52.5618,43420.0
2021-04-06 13:35:00,53.71,53.76,53.7,53.76,23550.0,52.5813,52.6303,52.5716,52.6303,23550.0
2021-04-06 13:40:00,53.77,53.8,53.76,53.79,18850.0,52.6401,52.6695,52.6303,52.6597,18850.0
2021-04-06 13:45:00,53.77,53.81,53.77,53.81,11250.0,52.6401,52.6792,52.6401,52.6792,11250.0
2021-04-06 13:50:00,53.79,53.82,53.77,53.82,11676.0,52.6597,52.689,52.6401,52.689,11676.0
2021-04-06 13:55:00,53.81,53.82,53.8,53.8,14486.0,52.6792,52.689,52.6695,52.6695,14486.0
2021-04-06 14:00:00,53.81,53.85,53.8,53.85,18528.0,52.6792,52.7184,52.6695,52.7184,18528.0
2021-04-06 14:05:00,53.85,53.85,53.81,53.83,20560.0,52.7184,52.7184,52.6792,52.6988,20560.0
2021-04-06 14:10:00,53.83,53.85,53.82,53.85,9794.0,52.6988,52.7184,52.689,52.7184,9794.0
2021-04-06 14:15:00,53.85,53.85,53.82,53.83,8862.0,52.7184,52.7184,52.689,52.6988,8862.0
2021-04-06 14:20:00,53.82,53.84,53.81,53.84,39660.0,52.689,52.7086,52.6792,52.7086,39660.0
2021-04-06 14:25:00,53.83,53.83,53.81,53.83,18874.0,52.6988,52.6988,52.6792,52.6988,18874.0
2021-04-06 14:30:00,53.81,53.82,53.78,53.78,48760.0,52.6792,52.689,52.6499,52.6499,48760.0
2021-04-06 14:35:00,53.78,53.78,53.72,53.76,29210.0,52.6499,52.6499,52.5911,52.6303,29210.0
2021-04-06 14:40:00,53.77,53.84,53.76,53.81,19970.0,52.6401,52.7086,52.6303,52.6792,19970.0
2021-04-06 14:45:00,53.81,53.85,53.79,53.85,13404.0,52.6792,52.7184,52.6597,52.7184,13404.0
2021-04-06 14:50:00,53.84,53.84,53.77,53.8,77586.0,52.7086,52.7086,52.6401,52.6695,77586.0
2021-04-06 14:55:00,53.8,53.85,53.79,53.8,17384.0,52.6695,52.7184,52.6597,52.6695,17384.0
2021-04-06 15:00:00,53.8,53.82,53.65,53.67,44096.0,52.6695,52.689,52.5226,52.5422,44096.0
2021-04-06 15:05:00,53.68,53.71,53.63,53.63,96746.0,52.552,52.5813,52.503,52.503,96746.0
2021-04-06 15:10:00,53.64,53.69,53.63,53.69,23506.0,52.5128,52.5618,52.503,52.5618,23506.0
2021-04-06 15:15:00,53.68,53.74,53.65,53.74,7260.0,52.552,52.6107,52.5226,52.6107,7260.0
2021-04-06 15:20:00,53.74,53.77,53.72,53.74,46454.0,52.6107,52.6401,52.5911,52.6107,46454.0
2021-04-06 15:25:00,53.74,53.74,53.68,53.71,32826.0,52.6107,52.6107,52.552,52.5813,32826.0
2021-04-06 15:30:00,53.73,53.74,53.68,53.69,29176.0,52.6009,52.6107,52.552,52.5618,29176.0
2021-04-06 15:35:00,53.68,53.69,53.62,53.62,16388.0,52.552,52.5618,52.4932,52.4932,16388.0
2021-04-06 15:40:00,53.6,53.68,53.6,53.6,44648.0,52.4737,52.552,52.4737,52.4737,44648.0
2021-04-06 15:45:00,53.6,53.64,53.58,53.61,26710.0,52.4737,52.5128,52.4541,52.4834,26710.0
2021-04-06 15:50:00,53.6,53.6,53.49,53.51,115632.0,52.4737,52.4737,52.366,52.3855,115632.0
2021-04-06 15:55:00,53.52,53.67,53.5,53.65,162468.0,52.3953,52.5422,52.3758,52.5226,162468.0
2021-04-07 09:30:00,53.63,53.74,53.62,53.7,64176.0,52.503,52.6107,52.4932,52.5716,64176.0
2021-04-07 09:35:00,53.68,53.79,53.68,53.76,45032.0,52.552,52.6597,52.552,52.6303,45032.0
2021-04-07 09:40:00,53.76,53.8,53.71,53.76,54538.0,52.6303,52.6695,52.5813,52.6303,54538.0
2021-04-07 09:45:00,53.77,53.78,53.74,53.76,21552.0,52.6401,52.6499,52.6107,52.6303,21552.0
2021-04-07 09:50:00,53.77,53.77,53.72,53.74,31326.0,52.6401,52.6401,52.5911,52.6107,31326.0
2021-04-07 09:55:00,53.74,53.74,53.69,53.72,27598.0,52.6107,52.6107,52.5618,52.5911,27598.0
2021-04-07 10:00:00,53.71,53.79,53.65,53.79,21840.0,52.5813,52.6597,52.5226,52.6597,21840.0
2021-04-07 10:05:00,53.77,53.79,53.72,53.75,80756.0,52.6401,52.6597,52.5911,52.6205,80756.0
2021-04-07 10:10:00,53.76,53.79,53.74,53.76,25328.0,52.6303,52.6597,52.6107,52.6303,25328.0
2021-04-07 10:15:00,53.76,53.78,53.72,53.77,12478.0,52.6303,52.6499,52.5911,52.6401,12478.0
2021-04-07 10:20:00,53.77,53.83,53.77,53.83,14684.0,52.6401,52.6988,52.6401,52.6988,14684.0
2021-04-07 10:25:00,53.82,53.85,53.8,53.85,13500.0,52.689,52.7184,52.6695,52.7184,13500.0
2021-04-07 10:30:00,53.87,53.88,53.84,53.84,26308.0,52.738,52.7478,52.7086,52.7086,26308.0
2021-04-07 10:35:00,53.85,53.86,53.83,53.85,14242.0,52.7184,52.7282,52.6988,52.7184,14242.0
2021-04-07 10:40:00,53.85,53.89,53.85,53.86,12812.0,52.7184,52.7576,52.7184,52.7282,12812.0
2021-04-07 10:45:00,53.86,53.88,53.85,53.87,19622.0,52.7282,52.7478,52.7184,52.738,19622.0
2021-04-07 10:50:00,53.87,53.88,53.83,53.85,13024.0,52.738,52.7478,52.6988,52.7184,13024.0
2021-04-07 10:55:00,53.85,53.85,53.81,53.82,5262.0,52.7184,52.7184,52.6792,52.689,5262.0
2021-04-07 11:00:00,53.81,53.85,53.81,53.83,12820.0,52.6792,52.7184,52.6792,52.6988,12820.0
2021-04-07 11:05:00,53.84,53.88,53.82,53.83,30722.0,52.7086,52.7478,52.689,52.6988,30722.0
2021-04-07 11:10:00,53.83,53.84,53.82,53.83,8324.0,52.6988,52.7086,52.689,52.6988,8324.0
2021-04-07 11:15:00,53.83,53.84,53.8,53.8,14966.0,52.6988,52.7086,52.6695,52.6695,14966.0
2021-04-07 11:20:00,53.8,53.81,53.74,53.74,22138.0,52.6695,52.6792,52.6107,52.6107,22138.0
2021-04-07 11:25:00,53.74,53.74,53.69,53.71,26878.0,52.6107,52.6107,52.5618,52.5813,26878.0
2021-04-07 11:30:00,53.71,53.71,53.63,53.68,31026.0,52.5813,52.5813,52.503,52.552,31026.0
2021-04-07 11:35:00,53.69,53.7,53.56,53.57,37958.0,52.5618,52.5716,52.4345,52.4443,37958.0
2021-04-07 11:40:00,53.56,53.59,53.54,53.58,40840.0,52.4345,52.4639,52.4149,52.4541,40840.0
2021-04-07 11:45:00,53.57,53.62,53.55,53.6,12254.0,52.4443,52.4932,52.4247,52.4737,12254.0
2021-04-07 11:50:00,53.62,53.63,53.59,53.62,13970.0,52.4932,52.503,52.4639,52.4932,13970.0
2021-04-07 11:55:00,53.61,53.65,53.55,53.65,15128.0,52.4834,52.5226,52.4247,52.5226,15128.0
2021-04-07 12:00:00,53.66,53.71,53.66,53.69,7576.0,52.5324,52.5813,52.5324,52.5618,7576.0
2021-04-07 12:05:00,53.69,53.71,53.67,53.71,5466.0,52.5618,52.5813,52.5422,52.5813,5466.0
2021-04-07 12:10:00,53.71,53.71,53.65,53.67,8600.0,52.5813,52.5813,52.5226,52.5422,8600.0
2021-04-07 12:15:00,53.65,53.65,53.52,53.55,23922.0,52.5226,52.5226,52.3953,52.4247,23922.0
2021-04-07 12:20:00,53.55,53.63,53.55,53.63,32024.0,52.4247,52.503,52.4247,52.503,32024.0
2021-04-07 12:25:00,53.64,53.64,53.52,53.52,14214.0,52.5128,52.5128,52.3953,52.3953,14214.0
2021-04-07 12:30:00,53.5,53.6,53.49,53.58,53484.0,52.3758,52.4737,52.366,52.4541,53484.0
2021-04-07 12:35:00,53.56,53.66,53.56,53.64,7028.0,52.4345,52.5324,52.4345,52.5128,7028.0
2021-04-07 12:40:00,53.65,53.65,53.62,53.62,6800.0,52.5226,52.5226,52.4932,52.4932,6800.0
2021-04-07 12:45:00,53.63,53.68,53.63,53.64,7758.0,52.503,52.552,52.503,52.5128,7758.0
2021-04-07 12:50:00,53.65,53.7,53.65,53.65,29964.0,52.5226,52.5716,52.5226,52.5226,29964.0
2021-04-07 12:55:00,53.68,53.68,53.65,53.66,24162.0,52.552,52.552,52.5226,52.5324,24162.0
2021-04-07 13:00:00,53.63,53.7,53.63,53.67,4310.0,52.503,52.5716,52.503,52.5422,4310.0
2021-04-07 13:05:00,53.69,53.72,53.63,53.64,14522.0,52.5618,52.5911,52.503,52.5128,14522.0
2021-04-07 13:10:00,53.65,53.7,53.65,53.7,6826.0,52.5226,52.5716,52.5226,52.5716,6826.0
2021-04-07 13:15:00,53.69,53.69,53.65,53.66,17386.0,52.5618,52.5618,52.5226,52.5324,17386.0
2021-04-07 13:20:00,53.66,53.67,53.62,53.62,3700.0,52.5324,52.5422,52.4932,52.4932,3700.0
2021-04-07 13:25:00,53.64,53.68,53.63,53.64,10184.0,52.5128,52.552,52.503,52.5128,10184.0
2021-04-07 13:30:00,53.64,53.69,53.64,53.69,8874.0,52.5128,52.5618,52.5128,52.5618,8874.0
2021-04-07 13:35:00,53.69,53.71,53.65,53.71,1954.0,52.5618,52.5813,52.5226,52.5813,1954.0
2021-04-07 13:40:00,53.71,53.71,53.7,53.71,2000.0,52.5813,52.5813,52.5716,52.5813,2000.0
2021-04-07 13:45:00,53.73,53.74,53.7,53.71,5738.0,52.6009,52.6107,52.5716,52.5813,5738.0
2021-04-07 13:50:00,53.7,53.73,53.69,53.72,4258.0,52.5716,52.6009,52.5618,52.5911,4258.0
2021-04-07 13:55:00,53.72,53.77,53.71,53.75,33804.0,52.5911,52.6401,52.5813,52.6205,33804.0
2021-04-07 14:00:00,53.74,53.84,53.74,53.77,28588.0,52.6107,52.7086,52.6107,52.6401,28588.0
2021-04-07 14:05:00,53.76,53.85,53.76,53.81,27120.0,52.6303,52.7184,52.6303,52.6792,27120.0
2021-04-07 14:10:00,53.82,53.87,53.82,53.86,11916.0,52.689,52.738,52.689,52.7282,11916.0
2021-04-07 14:15:00,53.88,53.88,53.84,53.85,12996.0,52.7478,52.7478,52.7086,52.7184,12996.0
2021-04-07 14:20:00,53.84,53.85,53.8,53.84,12120.0,52.7086,52.7184,52.6695,52.7086,12120.0
2021-04-07 14:25:00,53.81,53.82,53.77,53.81,27784.0,52.6792,52.689,52.6401,52.6792,27784.0
2021-04-07 14:30:00,53.82,53.83,53.8,53.81,5128.0,52.689,52.6988,52.6695,52.6792,5128.0
2021-04-07 14:35:00,53.81,53.81,53.77,53.81,4922.0,52.6792,52.6792,52.6401,52.6792,4922.0
2021-04-07 14:40:00,53.82,53.82,53.79,53.8,2318.0,52.689,52.689,52.6597,52.6695,2318.0
2021-04-07 14:45:00,53.8,53.83,53.8,53.82,3712.0,52.6695,52.6988,52.6695,52.689,3712.0
2021-04-07 14:50:00,53.84,53.85,53.8,53.81,16232.0,52.7086,52.7184,52.6695,52.6792,16232.0
2021-04-07 14:55:00,53.81,53.81,53.74,53.75,37480.0,52.6792,52.6792,52.6107,52.6205,37480.0
2021-04-07 15:00:00,53.77,53.84,53.77,53.83,7950.0,52.6401,52.7086,52.6401,52.6988,7950.0
2021-04-07 15:05:00,53.84,53.84,53.75,53.76,17946.0,52.7086,52.7086,52.6205,52.6303,17946.0
2021-04-07 15:10:00,53.74,53.76,53.69,53.71,19734.0,52.6107,52.6303,52.5618,52.5813,19734.0
2021-04-07 15:15:00,53.71,53.72,53.69,53.69,16130.0,52.5813,52.5911,52.5618,52.5618,16130.0
2021-04-07 15:20:00,53.69,53.76,53.69,53.71,13292.0,52.5618,52.6303,52.5618,52.5813,13292.0
2021-04-07 15:25:00,53.69,53.69,53.62,53.66,16850.0,52.5618,52.5618,52.4932,52.5324,16850.0
2021-04-07 15:30:00,53.65,53.65,53.59,53.6,10522.0,52.5226,52.5226,52.4639,52.4737,10522.0
2021-04-07 15:35:00,53.62,53.72,53.58,53.69,52050.0,52.4932,52.5911,52.4541,52.5618,52050.0
2021-04-07 15:40:00,53.71,53.74,53.71,53.74,37560.0,52.5813,52.6107,52.5813,52.6107,37560.0
2021-04-07 15:45:00,53.77,53.82,53.77,53.81,27486.0,52.6401,52.689,52.6401,52.6792,27486.0
2021-04-07 15:50:00,53.83,53.83,53.7,53.75,93188.0,52.6988,52.6988,52.5716,52.6205,93188.0
2021-04-07 15:55:00,53.74,53.82,53.73,53.8,167312.0,52.6107,52.689,52.6009,52.6695,167312.0
2021-04-08 09:30:00,54.14,54.18,54.08,54.12,100226.0,53.0023,53.0415,52.9436,52.9827,100226.0
2021-04-08 09:35:00,54.11,54.12,54.03,54.06,71482.0,52.9729,52.9827,52.8946,52.924,71482.0
2021-04-08 09:40:00,54.07,54.08,53.96,53.99,56256.0,52.9338,52.9436,52.8261,52.8555,56256.0
2021-04-08 09:45:00,54.0,54.04,53.94,53.97,23182.0,52.8653,52.9044,52.8065,52.8359,23182.0
2021-04-08 09:50:00,53.97,54.09,53.97,54.05,65072.0,52.8359,52.9534,52.8359,52.9142,65072.0
2021-04-08 09:55:00,54.05,54.1,54.04,54.09,20450.0,52.9142,52.9631,52.9044,52.9534,20450.0
2021-04-08 10:00:00,54.1,54.12,54.02,54.02,15832.0,52.9631,52.9827,52.8848,52.8848,15832.0
2021-04-08 10:05:00,54.02,54.02,53.95,53.95,22932.0,52.8848,52.8848,52.8163,52.8163,22932.0
2021-04-08 10:10:00,53.95,53.99,53.88,53.93,24794.0,52.8163,52.8555,52.7478,52.7967,24794.0
2021-04-08 10:15:00,53.94,54.01,53.91,53.95,20408.0,52.8065,52.875,52.7771,52.8163,20408.0
2021-04-08 10:20:00,53.96,54.02,53.95,53.99,28106.0,52.8261,52.8848,52.8163,52.8555,28106.0
2021-04-08 10:25:00,54.0,54.02,53.95,54.02,32798.0,52.8653,52.8848,52.8163,52.8848,32798.0
2021-04-08 10:30:00,54.02,54.08,54.01,54.07,27206.0,52.8848,52.9436,52.875,52.9338,27206.0
2021-04-08 10:35:00,54.07,54.1,54.06,54.08,45822.0,52.9338,52.9631,52.924,52.9436,45822.0
2021-04-08 10:40:00,54.08,54.14,54.08,54.13,27714.0,52.9436,53.0023,52.9436,52.9925,27714.0
2021-04-08 10:45:00,54.15,54.15,54.06,54.07,96444.0,53.0121,53.0121,52.924,52.9338,96444.0
2021-04-08 10:50:00,54.08,54.09,54.04,54.05,4642.0,52.9436,52.9534,52.9044,52.9142,4642.0
2021-04-08 10:55:00,54.06,54.07,54.05,54.06,17932.0,52.924,52.9338,52.9142,52.924,17932.0
2021-04-08 11:00:00,54.07,54.1,54.02,54.1,18108.0,52.9338,52.9631,52.8848,52.9631,18108.0
2021-04-08 11:05:00,54.1,54.11,54.07,54.09,7856.0,52.9631,52.9729,52.9338,52.9534,7856.0
2021-04-08 11:10:00,54.09,54.1,54.08,54.09,8782.0,52.9534,52.9631,52.9436,52.9534,8782.0
2021-04-08 11:15:00,54.1,54.1,54.03,54.07,12472.0,52.9631,52.9631,52.8946,52.9338,12472.0
2021-04-08 11:20:00,54.08,54.12,54.07,54.1,37862.0,52.9436,52.9827,52.9338,52.9631,37862.0
2021-04-08 11:25:00,54.11,54.13,54.1,54.13,11618.0,52.9729,52.9925,52.9631,52.9925,11618.0
2021-04-08 11:30:00,54.13,54.18,54.13,54.13,84022.0,52.9925,53.0415,52.9925,52.9925,84022.0
2021-04-08 11:35:00,54.12,54.15,54.12,54.15,8376.0,52.9827,53.0121,52.9827,53.0121,8376.0
2021-04-08 11:40:00,54.14,54.15,54.1,54.1,5600.0,53.0023,53.0121,52.9631,52.9631,5600.0
2021-04-08 11:45:00,54.1,54.14,54.07,54.14,10606.0,52.9631,53.0023,52.9338,53.0023,10606.0
2021-04-08 11:50:00,54.14,54.18,54.14,54.18,8422.0,53.0023,53.0415,53.0023,53.0415,8422.0
2021-04-08 11:55:00,54.17,54.17,54.13,54.13,11072.0,53.0317,53.0317,52.9925,52.9925,11072.0
2021-04-08 12:00:00,54.12,54.13,54.12,54.13,12594.0,52.9827,52.9925,52.9827,52.9925,12594.0
2021-04-08 12:05:00,54.15,54.15,54.13,54.14,2800.0,53.0121,53.0121,52.9925,53.0023,2800.0
2021-04-08 12:10:00,54.13,54.18,54.12,54.18,5272.0,52.9925,53.0415,52.9827,53.0415,5272.0
2021-04-08 12:15:00,54.2,54.26,54.2,54.24,54706.0,53.061,53.1198,53.061,53.1002,54706.0
2021-04-08 12:20:00,54.23,54.24,54.19,54.24,20116.0,53.0904,53.1002,53.0513,53.1002,20116.0
2021-04-08 12:25:00,54.24,54.24,54.2,54.21,23400.0,53.1002,53.1002,53.061,53.0708,23400.0
2021-04-08 12:30:00,54.22,54.24,54.21,54.24,13816.0,53.0806,53.1002,53.0708,53.1002,13816.0
2021-04-08 12:35:00,54.23,54.25,54.22,54.23,5084.0,53.0904,53.11,53.0806,53.0904,5084.0
2021-04-08 12:40:00,54.23,54.23,54.19,54.21,9600.0,53.0904,53.0904,53.0513,53.0708,9600.0
2021-04-08 12:45:00,54.22,54.22,54.17,54.18,8032.0,53.0806,53.0806,53.0317,53.0415,8032.0
2021-04-08 12:50:00,54.16,54.2,54.16,54.19,6588.0,53.0219,53.061,53.0219,53.0513,6588.0
2021-04-08 12:55:00,54.19,54.19,54.19,54.19,1000.0,53.0513,53.0513,53.0513,53.0513,1000.0
2021-04-08 13:00:00,54.18,54.2,54.18,54.2,5664.0,53.0415,53.061,53.0415,53.061,5664.0
2021-04-08 13:05:00,54.2,54.21,54.19,54.19,15088.0,53.061,53.0708,53.0513,53.0513,15088.0
2021-04-08 13:10:00,54.19,54.21,54.18,54.18,5800.0,53.0513,53.0708,53.0415,53.0415,5800.0
2021-04-08 13:15:00,54.19,54.21,54.18,54.19,2354.0,53.0513,53.0708,53.0415,53.0513,2354.0
2021-04-08 13:20:00,54.2,54.2,54.15,54.18,5692.0,53.061,53.061,53.0121,53.0415,5692.0
2021-04-08 13:25:00,54.18,54.19,54.17,54.19,5712.0,53.0415,53.0513,53.0317,53.0513,5712.0
2021-04-08 13:30:00,54.21,54.24,54.2,54.2,13100.0,53.0708,53.1002,53.061,53.061,13100.0
2021-04-08 13:35:00,54.19,54.19,54.15,54.15,12516.0,53.0513,53.0513,53.0121,53.0121,12516.0
2021-04-08 13:40:00,54.13,54.15,54.13,54.13,10412.0,52.9925,53.0121,52.9925,52.9925,10412.0
2021-04-08 13:45:00,54.13,54.17,54.13,54.17,4800.0,52.9925,53.0317,52.9925,53.0317,4800.0
2021-04-08 13:50:00,54.16,54.17,54.15,54.17,4012.0,53.0219,53.0317,53.0121,53.0317,4012.0
2021-04-08 13:55:00,54.17,54.18,54.17,54.18,3000.0,53.0317,53.0415,53.0317,53.0415,3000.0
2021-04-08 14:00:00,54.18,54.21,54.16,54.2,8248.0,53.0415,53.0708,53.0219,53.061,8248.0
2021-04-08 14:05:00,54.21,54.21,54.18,54.2,3400.0,53.0708,53.0708,53.0415,53.061,3400.0
2021-04-08 14:10:00,54.2,54.21,54.2,54.21,2554.0,53.061,53.0708,53.061,53.0708,2554.0
2021-04-08 14:15:00,54.22,54.22,54.2,54.22,3278.0,53.0806,53.0806,53.061,53.0806,3278.0
2021-04-08 14:20:00,54.21,54.23,54.21,54.22,9600.0,53.0708,53.0904,53.0708,53.0806,9600.0
2021-04-08 14:25:00,54.22,54.27,54.22,54.25,14520.0,53.0806,53.1296,53.0806,53.11,14520.0
2021-04-08 14:30:00,54.24,54.26,54.24,54.26,4024.0,53.1002,53.1198,53.1002,53.1198,4024.0
2021-04-08 14:35:00,54.24,54.27,54.24,54.26,9218.0,53.1002,53.1296,53.1002,53.1198,9218.0
2021-04-08 14:40:00,54.26,54.29,54.26,54.27,10938.0,53.1198,53.1492,53.1198,53.1296,10938.0
2021-04-08 14:45:00,54.27,54.27,54.24,54.26,25480.0,53.1296,53.1296,53.1002,53.1198,25480.0
2021-04-08 14:50:00,54.26,54.26,54.24,54.26,7708.0,53.1198,53.1198,53.1002,53.1198,7708.0
2021-04-08 14:55:00,54.27,54.29,54.26,54.29,5074.0,53.1296,53.1492,53.1198,53.1492,5074.0
2021-04-08 15:00:00,54.27,54.29,54.27,54.29,9280.0,53.1296,53.1492,53.1296,53.1492,9280.0
2021-04-08 15:05:00,54.28,54.31,54.27,54.3,17040.0,53.1394,53.1687,53.1296,53.1589,17040.0
2021-04-08 15:10:00,54.29,54.29,54.24,54.26,8472.0,53.1492,53.1492,53.1002,53.1198,8472.0
2021-04-08 15:15:00,54.27,54.31,54.27,54.3,51826.0,53.1296,53.1687,53.1296,53.1589,51826.0
2021-04-08 15:20:00,54.3,54.3,54.26,54.27,7270.0,53.1589,53.1589,53.1198,53.1296,7270.0
2021-04-08 15:25:00,54.27,54.27,54.24,54.26,18798.0,53.1296,53.1296,53.1002,53.1198,18798.0
2021-04-08 15:30:00,54.26,54.29,54.24,54.24,16766.0,53.1198,53.1492,53.1002,53.1002,16766.0
2021-04-08 15:35:00,54.25,54.26,54.21,54.24,25046.0,53.11,53.1198,53.0708,53.1002,25046.0
2021-04-08 15:40:00,54.24,54.26,54.23,54.25,25468.0,53.1002,53.1198,53.0904,53.11,25468.0
2021-04-08 15:45:00,54.24,54.24,54.2,54.22,31818.0,53.1002,53.1002,53.061,53.0806,31818.0
2021-04-08 15:50:00,54.21,54.26,54.17,54.26,69356.0,53.0708,53.1198,53.0317,53.1198,69356.0
2021-04-08 15:55:00,54.26,54.32,54.21,54.3,264074.0,53.1198,53.1785,53.0708,53.1589,264074.0
2021-04-09 09:30:00,54.27,54.37,54.24,54.34,174924.0,53.1296,53.2275,53.1002,53.1981,174924.0
2021-04-09 09:35:00,54.35,54.37,54.3,54.35,56558.0,53.2079,53.2275,53.1589,53.2079,56558.0
2021-04-09 09:40:00,54.36,54.38,54.35,54.38,15040.0,53.2177,53.2373,53.2079,53.2373,15040.0
2021-04-09 09:45:00,54.38,54.42,54.34,54.38,19518.0,53.2373,53.2764,53.1981,53.2373,19518.0
2021-04-09 09:50:00,54.4,54.44,54.38,54.42,12728.0,53.2568,53.296,53.2373,53.2764,12728.0
2021-04-09 09:55:00,54.41,54.45,54.41,54.45,26924.0,53.2666,53.3058,53.2666,53.3058,26924.0
2021-04-09 10:00:00,54.44,54.48,54.44,54.47,15636.0,53.296,53.3352,53.296,53.3254,15636.0
2021-04-09 10:05:00,54.48,54.49,54.45,54.47,38470.0,53.3352,53.345,53.3058,53.3254,38470.0
2021-04-09 10:10:00,54.47,54.48,54.41,54.41,27234.0,53.3254,53.3352,53.2666,53.2666,27234.0
2021-04-09 10:15:00,54.41,54.43,54.38,54.39,102560.0,53.2666,53.2862,53.2373,53.2471,102560.0
2021-04-09 10:20:00,54.42,54.43,54.4,54.41,7562.0,53.2764,53.2862,53.2568,53.2666,7562.0
2021-04-09 10:25:00,54.4,54.4,54.33,54.35,25478.0,53.2568,53.2568,53.1883,53.2079,25478.0
2021-04-09 10:30:00,54.35,54.4,54.3,54.37,28622.0,53.2079,53.2568,53.1589,53.2275,28622.0
2021-04-09 10:35:00,54.38,54.43,54.34,54.35,47606.0,53.2373,53.2862,53.1981,53.2079,47606.0
2021-04-09 10:40:00,54.35,54.37,54.27,54.3,27908.0,53.2079,53.2275,53.1296,53.1589,27908.0
2021-04-09 10:45:00,54.27,54.39,54.27,54.38,24634.0,53.1296,53.2471,53.1296,53.2373,24634.0
2021-04-09 10:50:00,54.38,54.4,54.35,54.35,8106.0,53.2373,53.2568,53.2079,53.2079,8106.0
2021-04-09 10:55:00,54.38,54.38,54.31,54.31,5208.0,53.2373,53.2373,53.1687,53.1687,5208.0
2021-04-09 11:00:00,54.35,54.4,54.32,54.34,9252.0,53.2079,53.2568,53.1785,53.1981,9252.0
2021-04-09 11:05:00,54.32,54.4,54.32,54.38,8408.0,53.1785,53.2568,53.1785,53.2373,8408.0
2021-04-09 11:10:00,54.38,54.43,54.37,54.43,15150.0,53.2373,53.2862,53.2275,53.2862,15150.0
2021-04-09 11:15:00,54.44,54.45,54.4,54.4,25176.0,53.296,53.3058,53.2568,53.2568,25176.0
2021-04-09 11:20:00,54.4,54.42,54.38,54.4,2616.0,53.2568,53.2764,53.2373,53.2568,2616.0
2021-04-09 11:25:00,54.41,54.41,54.4,54.4,4138.0,53.2666,53.2666,53.2568,53.2568,4138.0
2021-04-09 11:30:00,54.4,54.45,54.4,54.45,6936.0,53.2568,53.3058,53.2568,53.3058,6936.0
2021-04-09 11:35:00,54.44,54.46,54.44,54.46,7536.0,53.296,53.3156,53.296,53.3156,7536.0
2021-04-09 11:40:00,54.47,54.49,54.45,54.46,16554.0,53.3254,53.345,53.3058,53.3156,16554.0
2021-04-09 11:45:00,54.45,54.49,54.45,54.47,3986.0,53.3058,53.345,53.3058,53.3254,3986.0
2021-04-09 11:50:00,54.48,54.53,54.48,54.53,10970.0,53.3352,53.3841,53.3352,53.3841,10970.0
2021-04-09 11:55:00,54.53,54.55,54.52,54.52,14352.0,53.3841,53.4037,53.3743,53.3743,14352.0
2021-04-09 12:00:00,54.52,54.54,54.51,54.54,10960.0,53.3743,53.3939,53.3645,53.3939,10960.0
2021-04-09 12:05:00,54.53,54.54,54.49,54.49,7332.0,53.3841,53.3939,53.345,53.345,7332.0
2021-04-09 12:10:00,54.49,54.5,54.48,54.48,14000.0,53.345,53.3547,53.3352,53.3352,14000.0
2021-04-09 12:15:00,54.49,54.51,54.47,54.51,4486.0,53.345,53.3645,53.3254,53.3645,4486.0
2021-04-09 12:20:00,54.49,54.54,54.49,54.52,9320.0,53.345,53.3939,53.345,53.3743,9320.0
2021-04-09 12:25:00,54.52,54.52,54.49,54.5,4600.0,53.3743,53.3743,53.345,53.3547,4600.0
2021-04-09 12:30:00,54.5,54.52,54.49,54.51,484454.0,53.3547,53.3743,53.345,53.3645,484454.0
2021-04-09 12:35:00,54.51,54.52,54.5,54.52,15108.0,53.3645,53.3743,53.3547,53.3743,15108.0
2021-04-09 12:40:00,54.51,54.54,54.51,54.54,10816.0,53.3645,53.3939,53.3645,53.3939,10816.0
2021-04-09 12:45:00,54.54,54.56,54.54,54.54,18356.0,53.3939,53.4135,53.3939,53.3939,18356.0
2021-04-09 12:50:00,54.52,54.53,54.51,54.53,5200.0,53.3743,53.3841,53.3645,53.3841,5200.0
2021-04-09 12:55:00,54.53,54.55,54.52,54.55,4080.0,53.3841,53.4037,53.3743,53.4037,4080.0
2021-04-09 13:00:00,54.55,54.57,54.52,54.52,96432.0,53.4037,53.4233,53.3743,53.3743,96432.0
2021-04-09 13:05:00,54.52,54.52,54.52,54.52,2000.0,53.3743,53.3743,53.3743,53.3743,2000.0
2021-04-09 13:10:00,54.52,54.54,54.52,54.52,9760.0,53.3743,53.3939,53.3743,53.3743,9760.0
2021-04-09 13:15:00,54.52,54.55,54.52,54.55,5902.0,53.3743,53.4037,53.3743,53.4037,5902.0
2021-04-09 13:20:00,54.55,54.56,54.54,54.55,27862.0,53.4037,53.4135,53.3939,53.4037,27862.0
2021-04-09 13:25:00,54.55,54.55,54.55,54.55,440.0,53.4037,53.4037,53.4037,53.4037,440.0
2021-04-09 13:30:00,54.55,54.59,54.55,54.59,6306.0,53.4037,53.4429,53.4037,53.4429,6306.0
2021-04-09 13:35:00,54.59,54.61,54.59,54.6,16576.0,53.4429,53.4624,53.4429,53.4526,16576.0
2021-04-09 13:40:00,54.6,54.63,54.6,54.63,22296.0,53.4526,53.482,53.4526,53.482,22296.0
2021-04-09 13:45:00,54.62,54.68,54.62,54.66,14474.0,53.4722,53.531,53.4722,53.5114,14474.0
2021-04-09 13:50:00,54.66,54.66,54.6,54.64,64108.0,53.5114,53.5114,53.4526,53.4918,64108.0
2021-04-09 13:55:00,54.63,54.65,54.63,54.63,19792.0,53.482,53.5016,53.482,53.482,19792.0
2021-04-09 14:00:00,54.65,54.67,54.63,54.66,17800.0,53.5016,53.5212,53.482,53.5114,17800.0
2021-04-09 14:05:00,54.66,54.66,54.63,54.63,9032.0,53.5114,53.5114,53.482,53.482,9032.0
2021-04-09 14:10:00,54.62,54.63,54.6,54.63,8176.0,53.4722,53.482,53.4526,53.482,8176.0
2021-04-09 14:15:00,54.63,54.66,54.63,54.66,6160.0,53.482,53.5114,53.482,53.5114,6160.0
2021-04-09 14:20:00,54.65,54.65,54.63,54.63,1600.0,53.5016,53.5016,53.482,53.482,1600.0
2021-04-09 14:25:00,54.64,54.66,54.62,54.63,5844.0,53.4918,53.5114,53.4722,53.482,5844.0
2021-04-09 14:30:00,54.62,54.63,54.59,54.63,6866.0,53.4722,53.482,53.4429,53.482,6866.0
2021-04-09 14:35:00,54.63,54.63,54.6,54.63,14200.0,53.482,53.482,53.4526,53.482,14200.0
2021-04-09 14:40:00,54.64,54.66,54.62,54.63,7756.0,53.4918,53.5114,53.4722,53.482,7756.0
2021-04-09 14:45:00,54.63,54.66,54.62,54.65,4336.0,53.482,53.5114,53.4722,53.5016,4336.0
2021-04-09 14:50:00,54.64,54.66,54.63,54.66,5740.0,53.4918,53.5114,53.482,53.5114,5740.0
2021-04-09 14:55:00,54.66,54.66,54.61,54.62,4788.0,53.5114,53.5114,53.4624,53.4722,4788.0
2021-04-09 15:00:00,54.6,54.63,54.6,54.61,76324.0,53.4526,53.482,53.4526,53.4624,76324.0
2021-04-09 15:05:00,54.6,54.6,54.57,54.58,6728.0,53.4526,53.4526,53.4233,53.4331,6728.0
2021-04-09 15:10:00,54.58,54.59,54.57,54.57,12222.0,53.4331,53.4429,53.4233,53.4233,12222.0
2021-04-09 15:15:00,54.57,54.65,54.57,54.63,18054.0,53.4233,53.5016,53.4233,53.482,18054.0
2021-04-09 15:20:00,54.65,54.75,54.64,54.75,61492.0,53.5016,53.5995,53.4918,53.5995,61492.0
2021-04-09 15:25:00,54.76,54.84,54.76,54.84,23180.0,53.6093,53.6876,53.6093,53.6876,23180.0
2021-04-09 15:30:00,54.84,54.91,54.84,54.88,48886.0,53.6876,53.7561,53.6876,53.7268,48886.0
2021-04-09 15:35:00,54.89,54.96,54.89,54.92,34362.0,53.7365,53.8051,53.7365,53.7659,34362.0
2021-04-09 15:40:00,54.92,54.94,54.87,54.87,25346.0,53.7659,53.7855,53.717,53.717,25346.0
2021-04-09 15:45:00,54.87,54.95,54.86,54.95,26390.0,53.717,53.7953,53.7072,53.7953,26390.0
2021-04-09 15:50:00,54.96,55.07,54.96,55.07,147114.0,53.8051,53.9128,53.8051,53.9128,147114.0
2021-04-09 15:55:00,55.08,55.13,55.05,55.08,181406.0,53.9226,53.9715,53.8932,53.9226,181406.0
2021-04-12 09:30:00,54.91,54.99,54.9,54.99,161112.0,53.7561,53.8344,53.7463,53.8344,161112.0
2021-04-12 09:35:00,54.99,55.08,54.98,55.07,67876.0,53.8344,53.9226,53.8247,53.9128,67876.0
2021-04-12 09:40:00,55.07,55.07,54.99,55.04,54646.0,53.9128,53.9128,53.8344,53.8834,54646.0
2021-04-12 09:45:00,55.04,55.04,54.9,54.91,21502.0,53.8834,53.8834,53.7463,53.7561,21502.0
2021-04-12 09:50:00,54.9,54.91,54.81,54.85,31952.0,53.7463,53.7561,53.6582,53.6974,31952.0
2021-04-12 09:55:00,54.85,54.92,54.84,54.92,49664.0,53.6974,53.7659,53.6876,53.7659,49664.0
2021-04-12 10:00:00,54.92,54.97,54.92,54.95,43188.0,53.7659,53.8149,53.7659,53.7953,43188.0
2021-04-12 10:05:00,54.93,54.97,54.9,54.95,21816.0,53.7757,53.8149,53.7463,53.7953,21816.0
2021-04-12 10:10:00,54.93,54.93,54.89,54.9,5572.0,53.7757,53.7757,53.7365,53.7463,5572.0
2021-04-12 10:15:00,54.92,54.98,54.92,54.97,20602.0,53.7659,53.8247,53.7659,53.8149,20602.0
2021-04-12 10:20:00,54.97,55.01,54.97,54.99,10898.0,53.8149,53.854,53.8149,53.8344,10898.0
2021-04-12 10:25:00,54.99,54.99,54.88,54.88,15356.0,53.8344,53.8344,53.7268,53.7268,15356.0
2021-04-12 10:30:00,54.93,54.93,54.83,54.86,16110.0,53.7757,53.7757,53.6778,53.7072,16110.0
2021-04-12 10:35:00,54.84,54.85,54.79,54.82,16746.0,53.6876,53.6974,53.6386,53.668,16746.0
2021-04-12 10:40:00,54.82,54.85,54.74,54.77,36594.0,53.668,53.6974,53.5897,53.6191,36594.0
2021-04-12 10:45:00,54.78,54.88,54.78,54.86,27552.0,53.6289,53.7268,53.6289,53.7072,27552.0
2021-04-12 10:50:00,54.87,54.91,54.84,54.88,34562.0,53.717,53.7561,53.6876,53.7268,34562.0
2021-04-12 10:55:00,54.91,54.91,54.88,54.88,4424.0,53.7561,53.7561,53.7268,53.7268,4424.0
2021-04-12 11:00:00,54.9,54.93,54.9,54.91,7776.0,53.7463,53.7757,53.7463,53.7561,7776.0
2021-04-12 11:05:00,54.92,54.92,54.87,54.87,8014.0,53.7659,53.7659,53.717,53.717,8014.0
2021-04-12 11:10:00,54.87,54.9,54.85,54.9,6480.0,53.717,53.7463,53.6974,53.7463,6480.0
2021-04-12 11:15:00,54.89,54.95,54.87,54.95,12114.0,53.7365,53.7953,53.717,53.7953,12114.0
2021-04-12 11:20:00,54.96,54.97,54.94,54.95,5292.0,53.8051,53.8149,53.7855,53.7953,5292.0
2021-04-12 11:25:00,54.94,54.95,54.93,54.95,4256.0,53.7855,53.7953,53.7757,53.7953,4256.0
2021-04-12 11:30:00,54.96,54.96,54.92,54.92,4172.0,53.8051,53.8051,53.7659,53.7659,4172.0
2021-04-12 11:35:00,54.91,54.93,54.87,54.92,8950.0,53.7561,53.7757,53.717,53.7659,8950.0
2021-04-12 11:40:00,54.9,54.96,54.86,54.95,16500.0,53.7463,53.8051,53.7072,53.7953,16500.0
2021-04-12 11:45:00,54.96,54.96,54.9,54.91,5540.0,53.8051,53.8051,53.7463,53.7561,5540.0
2021-04-12 11:50:00,54.89,54.99,54.88,54.97,4776.0,53.7365,53.8344,53.7268,53.8149,4776.0
2021-04-12 11:55:00,54.99,54.99,54.97,54.99,10548.0,53.8344,53.8344,53.8149,53.8344,10548.0
2021-04-12 12:00:00,55.0,55.0,54.98,55.0,8166.0,53.8442,53.8442,53.8247,53.8442,8166.0
2021-04-12 12:05:00,55.01,55.01,54.96,54.96,4400.0,53.854,53.854,53.8051,53.8051,4400.0
2021-04-12 12:10:00,54.95,54.98,54.95,54.98,2226.0,53.7953,53.8247,53.7953,53.8247,2226.0
2021-04-12 12:15:00,54.97,54.97,54.91,54.95,4036.0,53.8149,53.8149,53.7561,53.7953,4036.0
2021-04-12 12:20:00,54.95,54.98,54.95,54.98,10008.0,53.7953,53.8247,53.7953,53.8247,10008.0
2021-04-12 12:25:00,54.99,55.05,54.98,55.03,3100.0,53.8344,53.8932,53.8247,53.8736,3100.0
2021-04-12 12:30:00,55.04,55.14,55.03,55.14,70758.0,53.8834,53.9813,53.8736,53.9813,70758.0
2021-04-12 12:35:00,55.13,55.14,55.09,55.11,30816.0,53.9715,53.9813,53.9323,53.9519,30816.0
2021-04-12 12:40:00,55.11,55.16,55.11,55.16,18328.0,53.9519,54.0009,53.9519,54.0009,18328.0
2021-04-12 12:45:00,55.16,55.16,55.12,55.12,6560.0,54.0009,54.0009,53.9617,53.9617,6560.0
2021-04-12 12:50:00,55.12,55.13,55.11,55.13,7234.0,53.9617,53.9715,53.9519,53.9715,7234.0
2021-04-12 12:55:00,55.13,55.16,55.12,55.12,11486.0,53.9715,54.0009,53.9617,53.9617,11486.0
2021-04-12 13:00:00,55.13,55.15,55.13,55.13,27218.0,53.9715,53.9911,53.9715,53.9715,27218.0
2021-04-12 13:05:00,55.13,55.13,55.1,55.1,13544.0,53.9715,53.9715,53.9421,53.9421,13544.0
2021-04-12 13:10:00,55.1,55.11,55.07,55.08,14282.0,53.9421,53.9519,53.9128,53.9226,14282.0
2021-04-12 13:15:00,55.08,55.08,55.03,55.05,2994.0,53.9226,53.9226,53.8736,53.8932,2994.0
2021-04-12 13:20:00,55.05,55.05,55.0,55.0,9800.0,53.8932,53.8932,53.8442,53.8442,9800.0
2021-04-12 13:25:00,55.0,55.03,55.0,55.01,4176.0,53.8442,53.8736,53.8442,53.854,4176.0
2021-04-12 13:30:00,55.01,55.01,54.97,54.99,6800.0,53.854,53.854,53.8149,53.8344,6800.0
2021-04-12 13:35:00,54.99,54.99,54.95,54.96,535156.0,53.8344,53.8344,53.7953,53.8051,535156.0
2021-04-12 13:40:00,54.96,54.97,54.92,54.92,17362.0,53.8051,53.8149,53.7659,53.7659,17362.0
2021-04-12 13:45:00,54.92,54.99,54.92,54.99,18736.0,53.7659,53.8344,53.7659,53.8344,18736.0
2021-04-12 13:50:00,54.99,54.99,54.92,54.94,22770.0,53.8344,53.8344,53.7659,53.7855,22770.0
2021-04-12 13:55:00,54.94,54.95,54.85,54.88,12386.0,53.7855,53.7953,53.6974,53.7268,12386.0
2021-04-12 14:00:00,54.88,54.96,54.87,54.92,44484.0,53.7268,53.8051,53.717,53.7659,44484.0
2021-04-12 14:05:00,54.92,54.97,54.9,54.95,18272.0,53.7659,53.8149,53.7463,53.7953,18272.0
2021-04-12 14:10:00,54.96,54.97,54.95,54.97,7800.0,53.8051,53.8149,53.7953,53.8149,7800.0
2021-04-12 14:15:00,54.97,54.98,54.95,54.97,6086.0,53.8149,53.8247,53.7953,53.8149,6086.0
2021-04-12 14:20:00,54.98,54.98,54.94,54.95,17128.0,53.8247,53.8247,53.7855,53.7953,17128.0
2021-04-12 14:25:00,54.92,54.98,54.91,54.98,10854.0,53.7659,53.8247,53.7561,53.8247,10854.0
2021-04-12 14:30:00,54.98,54.99,54.94,54.95,9540.0,53.8247,53.8344,53.7855,53.7953,9540.0
2021-04-12 14:35:00,54.95,54.98,54.94,54.98,10242.0,53.7953,53.8247,53.7855,53.8247,10242.0
2021-04-12 14:40:00,54.97,54.98,54.92,54.97,11936.0,53.8149,53.8247,53.7659,53.8149,11936.0
2021-04-12 14:45:00,54.94,54.95,54.91,54.94,8520.0,53.7855,53.7953,53.7561,53.7855,8520.0
2021-04-12 14:50:00,54.93,54.93,54.85,54.86,3768.0,53.7757,53.7757,53.6974,53.7072,3768.0
2021-04-12 14:55:00,54.89,54.92,54.89,54.91,4880.0,53.7365,53.7659,53.7365,53.7561,4880.0
2021-04-12 15:00:00,54.9,54.9,54.85,54.86,24520.0,53.7463,53.7463,53.6974,53.7072,24520.0
2021-04-12 15:05:00,54.87,54.95,54.87,54.93,9152.0,53.717,53.7953,53.717,53.7757,9152.0
2021-04-12 15:10:00,54.93,54.94,54.87,54.88,16986.0,53.7757,53.7855,53.717,53.7268,16986.0
2021-04-12 15:15:00,54.88,54.9,54.83,54.88,31294.0,53.7268,53.7463,53.6778,53.7268,31294.0
2021-04-12 15:20:00,54.89,54.99,54.89,54.99,21992.0,53.7365,53.8344,53.7365,53.8344,21992.0
2021-04-12 15:25:00,54.99,54.99,54.96,54.96,26700.0,53.8344,53.8344,53.8051,53.8051,26700.0
2021-04-12 15:30:00,54.96,54.98,54.93,54.94,12000.0,53.8051,53.8247,53.7757,53.7855,12000.0
2021-04-12 15:35:00,54.94,55.05,54.94,55.04,20088.0,53.7855,53.8932,53.7855,53.8834,20088.0
2021-04-12 15:40:00,55.05,55.12,55.05,55.12,38704.0,53.8932,53.9617,53.8932,53.9617,38704.0
2021-04-12 15:45:00,55.12,55.15,55.11,55.13,36674.0,53.9617,53.9911,53.9519,53.9715,36674.0
2021-04-12 15:50:00,55.13,55.21,55.09,55.14,83988.0,53.9715,54.0498,53.9323,53.9813,83988.0
2021-04-12 15:55:00,55.14,55.15,55.03,55.13,351448.0,53.9813,53.9911,53.8736,53.9715,351448.0
2021-04-13 09:30:00,55.08,55.12,55.06,55.07,190462.0,53.9226,53.9617,53.903,53.9128,190462.0
2021-04-13 09:35:00,55.07,55.15,55.07,55.12,49900.0,53.9128,53.9911,53.9128,53.9617,49900.0
2021-04-13 09:40:00,55.12,55.12,55.01,55.01,89058.0,53.9617,53.9617,53.854,53.854,89058.0
2021-04-13 09:45:00,55.02,55.07,54.98,55.05,56266.0,53.8638,53.9128,53.8247,53.8932,56266.0
2021-04-13 09:50:00,55.05,55.14,55.04,55.1,41932.0,53.8932,53.9813,53.8834,53.9421,41932.0
2021-04-13 09:55:00,55.1,55.18,55.1,55.17,35060.0,53.9421,54.0205,53.9421,54.0107,35060.0
2021-04-13 10:00:00,55.17,55.26,55.17,55.24,46062.0,54.0107,54.0988,54.0107,54.0792,46062.0
2021-04-13 10:05:00,55.22,55.23,55.19,55.23,19070.0,54.0596,54.0694,54.0302,54.0694,19070.0
2021-04-13 10:10:00,55.21,55.23,55.19,55.22,22128.0,54.0498,54.0694,54.0302,54.0596,22128.0
2021-04-13 10:15:00,55.22,55.22,55.18,55.19,32890.0,54.0596,54.0596,54.0205,54.0302,32890.0
2021-04-13 10:20:00,55.19,55.2,55.16,55.18,31260.0,54.0302,54.04,54.0009,54.0205,31260.0
2021-04-13 10:25:00,55.18,55.21,55.17,55.21,26350.0,54.0205,54.0498,54.0107,54.0498,26350.0
2021-04-13 10:30:00,55.21,55.27,55.2,55.23,18646.0,54.0498,54.1086,54.04,54.0694,18646.0
2021-04-13 10:35:00,55.23,55.24,55.17,55.17,21576.0,54.0694,54.0792,54.0107,54.0107,21576.0
2021-04-13 10:40:00,55.19,55.24,55.19,55.23,15234.0,54.0302,54.0792,54.0302,54.0694,15234.0
2021-04-13 10:45:00,55.24,55.25,55.19,55.21,16080.0,54.0792,54.089,54.0302,54.0498,16080.0
2021-04-13 10:50:00,55.21,55.21,55.15,55.16,11520.0,54.0498,54.0498,53.9911,54.0009,11520.0
2021-04-13 10:55:00,55.15,55.18,55.15,55.18,21448.0,53.9911,54.0205,53.9911,54.0205,21448.0
2021-04-13 11:00:00,55.17,55.23,55.17,55.18,22254.0,54.0107,54.0694,54.0107,54.0205,22254.0
2021-04-13 11:05:00,55.19,55.22,55.18,55.21,7062.0,54.0302,54.0596,54.0205,54.0498,7062.0
2021-04-13 11:10:00,55.21,55.21,55.18,55.18,8764.0,54.0498,54.0498,54.0205,54.0205,8764.0
2021-04-13 11:15:00,55.17,55.21,55.16,55.21,16378.0,54.0107,54.0498,54.0009,54.0498,16378.0
2021-04-13 11:20:00,55.2,55.21,55.17,55.19,29580.0,54.04,54.0498,54.0107,54.0302,29580.0
2021-04-13 11:25:00,55.2,55.21,55.19,55.21,15310.0,54.04,54.0498,54.0302,54.0498,15310.0
2021-04-13 11:30:00,55.25,55.27,55.24,55.24,13320.0,54.089,54.1086,54.0792,54.0792,13320.0
2021-04-13 11:35:00,55.23,55.25,55.16,55.19,27292.0,54.0694,54.089,54.0009,54.0302,27292.0
2021-04-13 11:40:00,55.19,55.23,55.19,55.21,14872.0,54.0302,54.0694,54.0302,54.0498,14872.0
2021-04-13 11:45:00,55.21,55.23,55.2,55.2,9188.0,54.0498,54.0694,54.04,54.04,9188.0
2021-04-13 11:50:00,55.21,55.22,55.19,55.2,29222.0,54.0498,54.0596,54.0302,54.04,29222.0
2021-04-13 11:55:00,55.22,55.24,55.2,55.24,11316.0,54.0596,54.0792,54.04,54.0792,11316.0
2021-04-13 12:00:00,55.24,55.27,55.24,55.24,15026.0,54.0792,54.1086,54.0792,54.0792,15026.0
2021-04-13 12:05:00,55.24,55.24,55.2,55.21,14778.0,54.0792,54.0792,54.04,54.0498,14778.0
2021-04-13 12:10:00,55.21,55.24,55.2,55.22,10250.0,54.0498,54.0792,54.04,54.0596,10250.0
2021-04-13 12:15:00,55.22,55.24,55.21,55.24,12588.0,54.0596,54.0792,54.0498,54.0792,12588.0
2021-04-13 12:20:00,55.24,55.27,55.24,55.24,7138.0,54.0792,54.1086,54.0792,54.0792,7138.0
2021-04-13 12:25:00,55.24,55.24,55.21,55.21,3454.0,54.0792,54.0792,54.0498,54.0498,3454.0
2021-04-13 12:30:00,55.24,55.25,55.23,55.23,800.0,54.0792,54.089,54.0694,54.0694,800.0
2021-04-13 12:35:00,55.22,55.23,55.21,55.21,9710.0,54.0596,54.0694,54.0498,54.0498,9710.0
2021-04-13 12:40:00,55.2,55.2,55.18,55.2,15512.0,54.04,54.04,54.0205,54.04,15512.0
2021-04-13 12:45:00,55.19,55.2,55.16,55.18,14668.0,54.0302,54.04,54.0009,54.0205,14668.0
2021-04-13 12:50:00,55.19,55.19,55.17,55.17,4200.0,54.0302,54.0302,54.0107,54.0107,4200.0
2021-04-13 12:55:00,55.16,55.16,55.12,55.12,24770.0,54.0009,54.0009,53.9617,53.9617,24770.0
2021-04-13 13:00:00,55.12,55.18,55.1,55.17,26616.0,53.9617,54.0205,53.9421,54.0107,26616.0
2021-04-13 13:05:00,55.18,55.19,55.13,55.16,7684.0,54.0205,54.0302,53.9715,54.0009,7684.0
2021-04-13 13:10:00,55.18,55.2,55.17,55.2,8104.0,54.0205,54.04,54.0107,54.04,8104.0
2021-04-13 13:15:00,55.2,55.22,55.2,55.22,800.0,54.04,54.0596,54.04,54.0596,800.0
2021-04-13 13:20:00,55.22,55.22,55.19,55.21,7620.0,54.0596,54.0596,54.0302,54.0498,7620.0
2021-04-13 13:25:00,55.22,55.22,55.21,55.21,600.0,54.0596,54.0596,54.0498,54.0498,600.0
2021-04-13 13:30:00,55.22,55.22,55.21,55.22,1400.0,54.0596,54.0596,54.0498,54.0596,1400.0
2021-04-13 13:35:00,55.23,55.25,55.22,55.24,6548.0,54.0694,54.089,54.0596,54.0792,6548.0
2021-04-13 13:40:00,55.25,55.29,55.25,55.27,11614.0,54.089,54.1281,54.089,54.1086,11614.0
2021-04-13 13:45:00,55.27,55.29,55.26,55.27,9442.0,54.1086,54.1281,54.0988,54.1086,9442.0
2021-04-13 13:50:00,55.27,55.27,55.25,55.27,5092.0,54.1086,54.1086,54.089,54.1086,5092.0
2021-04-13 13:55:00,55.27,55.27,55.27,55.27,1800.0,54.1086,54.1086,54.1086,54.1086,1800.0
2021-04-13 14:00:00,55.27,55.33,55.27,55.32,41964.0,54.1086,54.1673,54.1086,54.1575,41964.0
2021-04-13 14:05:00,55.32,55.33,55.29,55.3,16308.0,54.1575,54.1673,54.1281,54.1379,16308.0
2021-04-13 14:10:00,55.32,55.38,55.32,55.37,16230.0,54.1575,54.2163,54.1575,54.2065,16230.0
2021-04-13 14:15:00,55.37,55.39,55.35,55.38,70092.0,54.2065,54.226,54.1869,54.2163,70092.0
2021-04-13 14:20:00,55.38,55.41,55.38,55.41,11018.0,54.2163,54.2456,54.2163,54.2456,11018.0
2021-04-13 14:25:00,55.41,55.41,55.38,55.41,41994.0,54.2456,54.2456,54.2163,54.2456,41994.0
2021-04-13 14:30:00,55.4,55.45,55.4,55.44,19220.0,54.2358,54.2848,54.2358,54.275,19220.0
2021-04-13 14:35:00,55.45,55.45,55.41,55.41,8076.0,54.2848,54.2848,54.2456,54.2456,8076.0
2021-04-13 14:40:00,55.41,55.43,55.41,55.43,22500.0,54.2456,54.2652,54.2456,54.2652,22500.0
2021-04-13 14:45:00,55.44,55.46,55.43,55.46,9200.0,54.275,54.2946,54.2652,54.2946,9200.0
2021-04-13 14:50:00,55.47,55.48,55.45,55.46,3234.0,54.3044,54.3141,54.2848,54.2946,3234.0
2021-04-13 14:55:00,55.47,55.52,55.47,55.51,9144.0,54.3044,54.3533,54.3044,54.3435,9144.0
2021-04-13 15:00:00,55.51,55.57,55.51,55.56,31870.0,54.3435,54.4023,54.3435,54.3925,31870.0
2021-04-13 15:05:00,55.56,55.6,55.53,55.6,10202.0,54.3925,54.4316,54.3631,54.4316,10202.0
2021-04-13 15:10:00,55.62,55.63,55.59,55.59,26280.0,54.4512,54.461,54.4218,54.4218,26280.0
2021-04-13 15:15:00,55.59,55.62,55.56,55.58,72084.0,54.4218,54.4512,54.3925,54.412,72084.0
2021-04-13 15:20:00,55.59,55.62,55.57,55.58,20222.0,54.4218,54.4512,54.4023,54.412,20222.0
2021-04-13 15:25:00,55.59,55.6,55.58,55.58,6466.0,54.4218,54.4316,54.412,54.412,6466.0
2021-04-13 15:30:00,55.59,55.59,55.52,55.52,21702.0,54.4218,54.4218,54.3533,54.3533,21702.0
2021-04-13 15:35:00,55.53,55.53,55.48,55.48,38382.0,54.3631,54.3631,54.3141,54.3141,38382.0
2021-04-13 15:40:00,55.48,55.49,55.43,55.47,73360.0,54.3141,54.3239,54.2652,54.3044,73360.0
2021-04-13 15:45:00,55.46,55.49,55.45,55.48,12892.0,54.2946,54.3239,54.2848,54.3141,12892.0
2021-04-13 15:50:00,55.49,55.51,55.41,55.48,33044.0,54.3239,54.3435,54.2456,54.3141,33044.0
2021-04-13 15:55:00,55.47,55.49,55.42,55.42,70822.0,54.3044,54.3239,54.2554,54.2554,70822.0
2021-04-14 09:30:00,55.43,55.45,55.37,55.45,90918.0,54.2652,54.2848,54.2065,54.2848,90918.0
2021-04-14 09:35:00,55.44,55.53,55.43,55.52,76882.0,54.275,54.3631,54.2652,54.3533,76882.0
2021-04-14 09:40:00,55.52,55.6,55.51,55.56,86758.0,54.3533,54.4316,54.3435,54.3925,86758.0
2021-04-14 09:45:00,55.57,55.6,55.56,55.58,56514.0,54.4023,54.4316,54.3925,54.412,56514.0
2021-04-14 09:50:00,55.57,55.62,55.56,55.6,58328.0,54.4023,54.4512,54.3925,54.4316,58328.0
2021-04-14 09:55:00,55.62,55.71,55.6,55.71,47790.0,54.4512,54.5393,54.4316,54.5393,47790.0
2021-04-14 10:00:00,55.7,55.71,55.59,55.64,18702.0,54.5295,54.5393,54.4218,54.4708,18702.0
2021-04-14 10:05:00,55.65,55.68,55.64,55.68,19700.0,54.4806,54.5099,54.4708,54.5099,19700.0
2021-04-14 10:10:00,55.69,55.69,55.63,55.64,21080.0,54.5197,54.5197,54.461,54.4708,21080.0
2021-04-14 10:15:00,55.64,55.65,55.59,55.64,32646.0,54.4708,54.4806,54.4218,54.4708,32646.0
2021-04-14 10:20:00,55.65,55.67,55.56,55.62,23544.0,54.4806,54.5002,54.3925,54.4512,23544.0
2021-04-14 10:25:00,55.61,55.63,55.54,55.57,29936.0,54.4414,54.461,54.3729,54.4023,29936.0
2021-04-14 10:30:00,55.59,55.74,55.58,55.69,26314.0,54.4218,54.5687,54.412,54.5197,26314.0
2021-04-14 10:35:00,55.69,55.7,55.6,55.6,34618.0,54.5197,54.5295,54.4316,54.4316,34618.0
2021-04-14 10:40:00,55.58,55.66,55.56,55.62,14390.0,54.412,54.4904,54.3925,54.4512,14390.0
2021-04-14 10:45:00,55.62,55.72,55.61,55.72,14054.0,54.4512,54.5491,54.4414,54.5491,14054.0
2021-04-14 10:50:00,55.71,55.72,55.63,55.63,12196.0,54.5393,54.5491,54.461,54.461,12196.0
2021-04-14 10:55:00,55.67,55.7,55.58,55.58,11942.0,54.5002,54.5295,54.412,54.412,11942.0
2021-04-14 11:00:00,55.6,55.64,55.52,55.53,11342.0,54.4316,54.4708,54.3533,54.3631,11342.0
2021-04-14 11:05:00,55.52,55.61,55.51,55.57,31198.0,54.3533,54.4414,54.3435,54.4023,31198.0
2021-04-14 11:10:00,55.58,55.59,55.54,55.57,18466.0,54.412,54.4218,54.3729,54.4023,18466.0
2021-04-14 11:15:00,55.58,55.58,55.51,55.52,14226.0,54.412,54.412,54.3435,54.3533,14226.0
2021-04-14 11:20:00,55.5,55.54,55.44,55.45,27176.0,54.3337,54.3729,54.275,54.2848,27176.0
2021-04-14 11:25:00,55.45,55.52,55.42,55.52,28436.0,54.2848,54.3533,54.2554,54.3533,28436.0
2021-04-14 11:30:00,55.53,55.54,55.49,55.5,55264.0,54.3631,54.3729,54.3239,54.3337,55264.0
2021-04-14 11:35:00,55.51,55.56,55.5,55.54,131698.0,54.3435,54.3925,54.3337,54.3729,131698.0
2021-04-14 11:40:00,55.52,55.57,55.52,55.57,1122.0,54.3533,54.4023,54.3533,54.4023,1122.0
2021-04-14 11:45:00,55.57,55.6,55.56,55.57,16674.0,54.4023,54.4316,54.3925,54.4023,16674.0
2021-04-14 11:50:00,55.57,55.58,55.55,55.55,17752.0,54.4023,54.412,54.3827,54.3827,17752.0
2021-04-14 11:55:00,55.55,55.6,55.55,55.6,4872.0,54.3827,54.4316,54.3827,54.4316,4872.0
2021-04-14 12:00:00,55.6,55.6,55.51,55.51,30344.0,54.4316,54.4316,54.3435,54.3435,30344.0
2021-04-14 12:05:00,55.49,55.58,55.46,55.57,25132.0,54.3239,54.412,54.2946,54.4023,25132.0
2021-04-14 12:10:00,55.54,55.57,55.48,55.48,13044.0,54.3729,54.4023,54.3141,54.3141,13044.0
2021-04-14 12:15:00,55.47,55.56,55.47,55.56,7298.0,54.3044,54.3925,54.3044,54.3925,7298.0
2021-04-14 12:20:00,55.58,55.6,55.57,55.58,20818.0,54.412,54.4316,54.4023,54.412,20818.0
2021-04-14 12:25:00,55.58,55.6,55.49,55.52,13998.0,54.412,54.4316,54.3239,54.3533,13998.0
2021-04-14 12:30:00,55.51,55.55,55.51,55.54,11272.0,54.3435,54.3827,54.3435,54.3729,11272.0
2021-04-14 12:35:00,55.54,55.6,55.53,55.58,16636.0,54.3729,54.4316,54.3631,54.412,16636.0
2021-04-14 12:40:00,55.59,55.63,55.59,55.63,10008.0,54.4218,54.461,54.4218,54.461,10008.0
2021-04-14 12:45:00,55.62,55.62,55.6,55.6,17422.0,54.4512,54.4512,54.4316,54.4316,17422.0
2021-04-14 12:50:00,55.62,55.63,55.6,55.62,10410.0,54.4512,54.461,54.4316,54.4512,10410.0
2021-04-14 12:55:00,55.62,55.63,55.6,55.61,5600.0,54.4512,54.461,54.4316,54.4414,5600.0
2021-04-14 13:00:00,55.6,55.6,55.53,55.53,13212.0,54.4316,54.4316,54.3631,54.3631,13212.0
2021-04-14 13:05:00,55.54,55.59,55.54,55.57,14888.0,54.3729,54.4218,54.3729,54.4023,14888.0
2021-04-14 13:10:00,55.56,55.58,55.55,55.56,9666.0,54.3925,54.412,54.3827,54.3925,9666.0
2021-04-14 13:15:00,55.56,55.59,55.55,55.58,11322.0,54.3925,54.4218,54.3827,54.412,11322.0
2021-04-14 13:20:00,55.56,55.6,55.56,55.59,7200.0,54.3925,54.4316,54.3925,54.4218,7200.0
2021-04-14 13:25:00,55.59,55.59,55.56,55.57,6560.0,54.4218,54.4218,54.3925,54.4023,6560.0
2021-04-14 13:30:00,55.55,55.55,55.47,55.48,38922.0,54.3827,54.3827,54.3044,54.3141,38922.0
2021-04-14 13:35:00,55.47,55.49,55.44,55.48,12154.0,54.3044,54.3239,54.275,54.3141,12154.0
2021-04-14 13:40:00,55.47,55.49,55.46,55.48,19956.0,54.3044,54.3239,54.2946,54.3141,19956.0
2021-04-14 13:45:00,55.48,55.54,55.47,55.5,11360.0,54.3141,54.3729,54.3044,54.3337,11360.0
2021-04-14 13:50:00,55.49,55.51,55.47,55.48,5784.0,54.3239,54.3435,54.3044,54.3141,5784.0
2021-04-14 13:55:00,55.48,55.48,55.18,55.24,78540.0,54.3141,54.3141,54.0205,54.0792,78540.0
2021-04-14 14:00:00,55.24,55.27,55.16,55.27,51578.0,54.0792,54.1086,54.0009,54.1086,51578.0
2021-04-14 14:05:00,55.24,55.24,54.99,55.04,79494.0,54.0792,54.0792,53.8344,53.8834,79494.0
2021-04-14 14:10:00,55.02,55.22,55.01,55.22,96878.0,53.8638,54.0596,53.854,54.0596,96878.0
2021-04-14 14:15:00,55.21,55.24,55.12,55.22,79446.0,54.0498,54.0792,53.9617,54.0596,79446.0
2021-04-14 14:20:00,55.22,55.31,55.21,55.31,15808.0,54.0596,54.1477,54.0498,54.1477,15808.0
2021-04-14 14:25:00,55.32,55.37,55.27,55.32,90080.0,54.1575,54.2065,54.1086,54.1575,90080.0
2021-04-14 14:30:00,55.32,55.34,55.2,55.21,64538.0,54.1575,54.1771,54.04,54.0498,64538.0
2021-04-14 14:35:00,55.2,55.28,55.2,55.24,71208.0,54.04,54.1184,54.04,54.0792,71208.0
2021-04-14 14:40:00,55.24,55.33,55.24,55.29,48266.0,54.0792,54.1673,54.0792,54.1281,48266.0
2021-04-14 14:45:00,55.27,55.29,55.15,55.15,28206.0,54.1086,54.1281,53.9911,53.9911,28206.0
2021-04-14 14:50:00,55.13,55.14,55.05,55.06,163960.0,53.9715,53.9813,53.8932,53.903,163960.0
2021-04-14 14:55:00,55.05,55.13,55.01,55.05,68594.0,53.8932,53.9715,53.854,53.8932,68594.0
2021-04-14 15:00:00,55.02,55.08,54.92,55.06,81844.0,53.8638,53.9226,53.7659,53.903,81844.0
2021-04-14 15:05:00,55.05,55.1,54.96,54.96,53554.0,53.8932,53.9421,53.8051,53.8051,53554.0
2021-04-14 15:10:00,54.99,55.07,54.94,55.07,38058.0,53.8344,53.9128,53.7855,53.9128,38058.0
2021-04-14 15:15:00,55.09,55.17,55.07,55.12,42980.0,53.9323,54.0107,53.9128,53.9617,42980.0
2021-04-14 15:20:00,55.12,55.15,55.03,55.15,51192.0,53.9617,53.9911,53.8736,53.9911,51192.0
2021-04-14 15:25:00,55.17,55.2,55.13,55.2,23100.0,54.0107,54.04,53.9715,54.04,23100.0
2021-04-14 15:30:00,55.18,55.24,55.15,55.18,103476.0,54.0205,54.0792,53.9911,54.0205,103476.0
2021-04-14 15:35:00,55.17,55.18,55.03,55.06,57178.0,54.0107,54.0205,53.8736,53.903,57178.0
2021-04-14 15:40:00,55.06,55.07,54.97,55.05,58890.0,53.903,53.9128,53.8149,53.8932,58890.0
2021-04-14 15:45:00,55.04,55.06,54.94,54.94,33098.0,53.8834,53.903,53.7855,53.7855,33098.0
2021-04-14 15:50:00,54.96,55.06,54.93,54.97,110294.0,53.8051,53.903,53.7757,53.8149,110294.0
2021-04-14 15:55:00,54.94,55.09,54.91,55.08,334534.0,53.7855,53.9323,53.7561,53.9226,334534.0
2021-04-15 09:30:00,55.67,55.85,55.67,55.74,148216.0,54.5002,54.6764,54.5002,54.5687,148216.0
2021-04-15 09:35:00,55.74,55.79,55.74,55.77,60546.0,54.5687,54.6176,54.5687,54.5981,60546.0
2021-04-15 09:40:00,55.77,55.82,55.71,55.72,53608.0,54.5981,54.647,54.5393,54.5491,53608.0
2021-04-15 09:45:00,55.71,55.77,55.71,55.74,32430.0,54.5393,54.5981,54.5393,54.5687,32430.0
2021-04-15 09:50:00,55.74,55.79,55.72,55.74,10216.0,54.5687,54.6176,54.5491,54.5687,10216.0
2021-04-15 09:55:00,55.74,55.74,55.67,55.73,15492.0,54.5687,54.5687,54.5002,54.5589,15492.0
2021-04-15 10:00:00,55.74,55.76,55.71,55.75,26270.0,54.5687,54.5883,54.5393,54.5785,26270.0
2021-04-15 10:05:00,55.76,55.77,55.68,55.7,44486.0,54.5883,54.5981,54.5099,54.5295,44486.0
2021-04-15 10:10:00,55.71,55.8,55.69,55.8,24404.0,54.5393,54.6274,54.5197,54.6274,24404.0
2021-04-15 10:15:00,55.8,55.87,55.77,55.81,50182.0,54.6274,54.696,54.5981,54.6372,50182.0
2021-04-15 10:20:00,55.83,55.88,55.83,55.84,26880.0,54.6568,54.7057,54.6568,54.6666,26880.0
2021-04-15 10:25:00,55.84,55.9,55.82,55.9,18072.0,54.6666,54.7253,54.647,54.7253,18072.0
2021-04-15 10:30:00,55.9,56.06,55.9,56.03,95524.0,54.7253,54.882,54.7253,54.8526,95524.0
2021-04-15 10:35:00,56.02,56.02,55.98,55.99,14758.0,54.8428,54.8428,54.8036,54.8134,14758.0
2021-04-15 10:40:00,55.98,56.05,55.97,56.04,12784.0,54.8036,54.8722,54.7939,54.8624,12784.0
2021-04-15 10:45:00,56.04,56.04,55.99,55.99,2492.0,54.8624,54.8624,54.8134,54.8134,2492.0
2021-04-15 10:50:00,55.98,55.98,55.95,55.98,4944.0,54.8036,54.8036,54.7743,54.8036,4944.0
2021-04-15 10:55:00,55.98,56.01,55.98,55.99,15786.0,54.8036,54.833,54.8036,54.8134,15786.0
2021-04-15 11:00:00,56.01,56.13,56.01,56.1,27578.0,54.833,54.9505,54.833,54.9211,27578.0
2021-04-15 11:05:00,56.11,56.13,56.1,56.1,20306.0,54.9309,54.9505,54.9211,54.9211,20306.0
2021-04-15 11:10:00,56.09,56.09,56.02,56.02,17302.0,54.9113,54.9113,54.8428,54.8428,17302.0
2021-04-15 11:15:00,56.02,56.02,56.0,56.01,7380.0,54.8428,54.8428,54.8232,54.833,7380.0
2021-04-15 11:20:00,55.99,56.02,55.98,55.99,23958.0,54.8134,54.8428,54.8036,54.8134,23958.0
2021-04-15 11:25:00,55.98,55.98,55.92,55.92,61188.0,54.8036,54.8036,54.7449,54.7449,61188.0
2021-04-15 11:30:00,55.93,55.95,55.9,55.93,44468.0,54.7547,54.7743,54.7253,54.7547,44468.0
2021-04-15 11:35:00,55.94,55.95,55.92,55.94,9628.0,54.7645,54.7743,54.7449,54.7645,9628.0
2021-04-15 11:40:00,55.94,55.94,55.89,55.93,24096.0,54.7645,54.7645,54.7155,54.7547,24096.0
2021-04-15 11:45:00,55.94,55.98,55.94,55.97,15104.0,54.7645,54.8036,54.7645,54.7939,15104.0
2021-04-15 11:50:00,55.97,55.98,55.96,55.97,8052.0,54.7939,54.8036,54.7841,54.7939,8052.0
2021-04-15 11:55:00,55.98,55.98,55.94,55.97,13846.0,54.8036,54.8036,54.7645,54.7939,13846.0
2021-04-15 12:00:00,55.98,55.99,55.94,55.94,26188.0,54.8036,54.8134,54.7645,54.7645,26188.0
2021-04-15 12:05:00,55.95,56.04,55.95,56.04,25564.0,54.7743,54.8624,54.7743,54.8624,25564.0
2021-04-15 12:10:00,56.04,56.05,56.01,56.04,8228.0,54.8624,54.8722,54.833,54.8624,8228.0
2021-04-15 12:15:00,56.04,56.06,56.02,56.04,13656.0,54.8624,54.882,54.8428,54.8624,13656.0
2021-04-15 12:20:00,56.05,56.08,56.02,56.07,37016.0,54.8722,54.9015,54.8428,54.8918,37016.0
2021-04-15 12:25:00,56.07,56.08,56.06,56.07,10166.0,54.8918,54.9015,54.882,54.8918,10166.0
2021-04-15 12:30:00,56.08,56.12,56.08,56.1,17226.0,54.9015,54.9407,54.9015,54.9211,17226.0
2021-04-15 12:35:00,56.09,56.14,56.09,56.13,25456.0,54.9113,54.9603,54.9113,54.9505,25456.0
2021-04-15 12:40:00,56.13,56.16,56.12,56.15,9890.0,54.9505,54.9799,54.9407,54.9701,9890.0
2021-04-15 12:45:00,56.15,56.16,56.12,56.13,4240.0,54.9701,54.9799,54.9407,54.9505,4240.0
2021-04-15 12:50:00,56.14,56.18,56.14,56.17,5950.0,54.9603,54.9994,54.9603,54.9897,5950.0
2021-04-15 12:55:00,56.17,56.2,56.17,56.19,8054.0,54.9897,55.019,54.9897,55.0092,8054.0
2021-04-15 13:00:00,56.19,56.2,56.13,56.15,49284.0,55.0092,55.019,54.9505,54.9701,49284.0
2021-04-15 13:05:00,56.15,56.16,56.05,56.07,54762.0,54.9701,54.9799,54.8722,54.8918,54762.0
2021-04-15 13:10:00,56.07,56.09,56.05,56.05,8762.0,54.8918,54.9113,54.8722,54.8722,8762.0
2021-04-15 13:15:00,56.06,56.09,56.06,56.07,9952.0,54.882,54.9113,54.882,54.8918,9952.0
2021-04-15 13:20:00,56.08,56.11,56.08,56.11,13676.0,54.9015,54.9309,54.9015,54.9309,13676.0
2021-04-15 13:25:00,56.1,56.13,56.09,56.09,26954.0,54.9211,54.9505,54.9113,54.9113,26954.0
2021-04-15 13:30:00,56.1,56.14,56.1,56.11,14494.0,54.9211,54.9603,54.9211,54.9309,14494.0
2021-04-15 13:35:00,56.12,56.15,56.1,56.15,10418.0,54.9407,54.9701,54.9211,54.9701,10418.0
2021-04-15 13:40:00,56.15,56.17,56.13,56.17,17914.0,54.9701,54.9897,54.9505,54.9897,17914.0
2021-04-15 13:45:00,56.17,56.18,56.14,56.15,10194.0,54.9897,54.9994,54.9603,54.9701,10194.0
2021-04-15 13:50:00,56.12,56.12,56.1,56.12,4570.0,54.9407,54.9407,54.9211,54.9407,4570.0
2021-04-15 13:55:00,56.12,56.16,56.1,56.13,9104.0,54.9407,54.9799,54.9211,54.9505,9104.0
2021-04-15 14:00:00,56.12,56.18,56.11,56.18,34772.0,54.9407,54.9994,54.9309,54.9994,34772.0
2021-04-15 14:05:00,56.18,56.19,56.1,56.1,80914.0,54.9994,55.0092,54.9211,54.9211,80914.0
2021-04-15 14:10:00,56.1,56.12,56.09,56.09,13802.0,54.9211,54.9407,54.9113,54.9113,13802.0
2021-04-15 14:15:00,56.09,56.17,56.09,56.13,44350.0,54.9113,54.9897,54.9113,54.9505,44350.0
2021-04-15 14:20:00,56.13,56.16,56.13,56.14,13652.0,54.9505,54.9799,54.9505,54.9603,13652.0
2021-04-15 14:25:00,56.15,56.2,56.15,56.18,14490.0,54.9701,55.019,54.9701,54.9994,14490.0
2021-04-15 14:30:00,56.19,56.23,56.15,56.17,38204.0,55.0092,55.0484,54.9701,54.9897,38204.0
2021-04-15 14:35:00,56.19,56.2,56.19,56.2,10292.0,55.0092,55.019,55.0092,55.019,10292.0
2021-04-15 14:40:00,56.19,56.19,56.16,56.16,4814.0,55.0092,55.0092,54.9799,54.9799,4814.0
2021-04-15 14:45:00,56.14,56.17,56.1,56.12,9782.0,54.9603,54.9897,54.9211,54.9407,9782.0
2021-04-15 14:50:00,56.13,56.14,56.11,56.13,10226.0,54.9505,54.9603,54.9309,54.9505,10226.0
2021-04-15 14:55:00,56.1,56.13,56.07,56.1,15808.0,54.9211,54.9505,54.8918,54.9211,15808.0
2021-04-15 15:00:00,56.1,56.13,56.1,56.13,7604.0,54.9211,54.9505,54.9211,54.9505,7604.0
2021-04-15 15:05:00,56.15,56.16,56.08,56.08,6792.0,54.9701,54.9799,54.9015,54.9015,6792.0
2021-04-15 15:10:00,56.09,56.09,56.0,56.05,13546.0,54.9113,54.9113,54.8232,54.8722,13546.0
2021-04-15 15:15:00,56.05,56.1,56.02,56.1,14468.0,54.8722,54.9211,54.8428,54.9211,14468.0
2021-04-15 15:20:00,56.1,56.1,55.99,56.02,75106.0,54.9211,54.9211,54.8134,54.8428,75106.0
2021-04-15 15:25:00,56.03,56.05,55.99,55.99,31418.0,54.8526,54.8722,54.8134,54.8134,31418.0
2021-04-15 15:30:00,56.01,56.08,56.01,56.07,28250.0,54.833,54.9015,54.833,54.8918,28250.0
2021-04-15 15:35:00,56.08,56.13,56.06,56.12,29778.0,54.9015,54.9505,54.882,54.9407,29778.0
2021-04-15 15:40:00,56.12,56.21,56.09,56.21,38340.0,54.9407,55.0288,54.9113,55.0288,38340.0
2021-04-15 15:45:00,56.21,56.32,56.19,56.25,145266.0,55.0288,55.1365,55.0092,55.068,145266.0
2021-04-15 15:50:00,56.24,56.3,56.18,56.2,160628.0,55.0582,55.1169,54.9994,55.019,160628.0
2021-04-15 15:55:00,56.2,56.24,56.15,56.23,151668.0,55.019,55.0582,54.9701,55.0484,151668.0
2021-04-16 09:30:00,56.63,56.66,56.47,56.5,206052.0,55.44,55.4694,55.2833,55.3127,206052.0
2021-04-16 09:35:00,56.49,56.55,56.48,56.51,126008.0,55.3029,55.3617,55.2931,55.3225,126008.0
2021-04-16 09:40:00,56.52,56.52,56.46,56.48,105168.0,55.3323,55.3323,55.2736,55.2931,105168.0
2021-04-16 09:45:00,56.46,56.47,56.4,56.47,62360.0,55.2736,55.2833,55.2148,55.2833,62360.0
2021-04-16 09:50:00,56.48,56.48,56.29,56.29,70974.0,55.2931,55.2931,55.1071,55.1071,70974.0
2021-04-16 09:55:00,56.29,56.31,56.26,56.29,18614.0,55.1071,55.1267,55.0778,55.1071,18614.0
2021-04-16 10:00:00,56.31,56.37,56.21,56.37,27432.0,55.1267,55.1854,55.0288,55.1854,27432.0
2021-04-16 10:05:00,56.38,56.5,56.37,56.47,19204.0,55.1952,55.3127,55.1854,55.2833,19204.0
2021-04-16 10:10:00,56.48,56.48,56.44,56.45,40984.0,55.2931,55.2931,55.254,55.2638,40984.0
2021-04-16 10:15:00,56.45,56.52,56.44,56.52,16092.0,55.2638,55.3323,55.254,55.3323,16092.0
2021-04-16 10:20:00,56.54,56.55,56.48,56.48,26898.0,55.3519,55.3617,55.2931,55.2931,26898.0
2021-04-16 10:25:00,56.48,56.51,56.38,56.4,19994.0,55.2931,55.3225,55.1952,55.2148,19994.0
2021-04-16 10:30:00,56.42,56.46,56.37,56.4,28778.0,55.2344,55.2736,55.1854,55.2148,28778.0
2021-04-16 10:35:00,56.38,56.46,56.35,56.45,11728.0,55.1952,55.2736,55.1659,55.2638,11728.0
2021-04-16 10:40:00,56.46,56.49,56.44,56.47,16770.0,55.2736,55.3029,55.254,55.2833,16770.0
2021-04-16 10:45:00,56.47,56.54,56.45,56.52,34544.0,55.2833,55.3519,55.2638,55.3323,34544.0
2021-04-16 10:50:00,56.52,56.52,56.48,56.49,14218.0,55.3323,55.3323,55.2931,55.3029,14218.0
2021-04-16 10:55:00,56.51,56.51,56.48,56.51,9400.0,55.3225,55.3225,55.2931,55.3225,9400.0
2021-04-16 11:00:00,56.44,56.49,56.41,56.44,22322.0,55.254,55.3029,55.2246,55.254,22322.0
2021-04-16 11:05:00,56.47,56.55,56.46,56.52,28122.0,55.2833,55.3617,55.2736,55.3323,28122.0
2021-04-16 11:10:00,56.51,56.52,56.44,56.44,24254.0,55.3225,55.3323,55.254,55.254,24254.0
2021-04-16 11:15:00,56.43,56.52,56.4,56.47,36892.0,55.2442,55.3323,55.2148,55.2833,36892.0
2021-04-16 11:20:00,56.47,56.5,56.44,56.44,22126.0,55.2833,55.3127,55.254,55.254,22126.0
2021-04-16 11:25:00,56.45,56.47,56.36,56.37,17454.0,55.2638,55.2833,55.1757,55.1854,17454.0
2021-04-16 11:30:00,56.4,56.42,56.38,56.41,10678.0,55.2148,55.2344,55.1952,55.2246,10678.0
2021-04-16 11:35:00,56.4,56.43,56.38,56.42,13398.0,55.2148,55.2442,55.1952,55.2344,13398.0
2021-04-16 11:40:00,56.41,56.41,56.33,56.37,16232.0,55.2246,55.2246,55.1463,55.1854,16232.0
2021-04-16 11:45:00,56.37,56.4,56.35,56.4,2636.0,55.1854,55.2148,55.1659,55.2148,2636.0
2021-04-16 11:50:00,56.39,56.42,56.38,56.42,5898.0,55.205,55.2344,55.1952,55.2344,5898.0
2021-04-16 11:55:00,56.42,56.42,56.38,56.4,4830.0,55.2344,55.2344,55.1952,55.2148,4830.0
2021-04-16 12:00:00,56.4,56.45,56.4,56.43,40078.0,55.2148,55.2638,55.2148,55.2442,40078.0
2021-04-16 12:05:00,56.43,56.45,56.41,56.45,6920.0,55.2442,55.2638,55.2246,55.2638,6920.0
2021-04-16 12:10:00,56.45,56.47,56.43,56.46,5562.0,55.2638,55.2833,55.2442,55.2736,5562.0
2021-04-16 12:15:00,56.47,56.49,56.46,56.46,10390.0,55.2833,55.3029,55.2736,55.2736,10390.0
2021-04-16 12:20:00,56.46,56.51,56.46,56.5,8712.0,55.2736,55.3225,55.2736,55.3127,8712.0
2021-04-16 12:25:00,56.52,56.52,56.48,56.49,72262.0,55.3323,55.3323,55.2931,55.3029,72262.0
2021-04-16 12:30:00,56.48,56.5,56.46,56.49,19796.0,55.2931,55.3127,55.2736,55.3029,19796.0
2021-04-16 12:35:00,56.49,56.51,56.49,56.49,7842.0,55.3029,55.3225,55.3029,55.3029,7842.0
2021-04-16 12:40:00,56.48,56.5,56.47,56.49,6148.0,55.2931,55.3127,55.2833,55.3029,6148.0
2021-04-16 12:45:00,56.49,56.51,56.48,56.49,4000.0,55.3029,55.3225,55.2931,55.3029,4000.0
2021-04-16 12:50:00,56.45,56.45,56.41,56.43,8058.0,55.2638,55.2638,55.2246,55.2442,8058.0
2021-04-16 12:55:00,56.43,56.46,56.43,56.45,8166.0,55.2442,55.2736,55.2442,55.2638,8166.0
2021-04-16 13:00:00,56.44,56.44,56.41,56.41,7958.0,55.254,55.254,55.2246,55.2246,7958.0
2021-04-16 13:05:00,56.42,56.46,56.4,56.42,13310.0,55.2344,55.2736,55.2148,55.2344,13310.0
2021-04-16 13:10:00,56.43,56.43,56.41,56.42,6670.0,55.2442,55.2442,55.2246,55.2344,6670.0
2021-04-16 13:15:00,56.42,56.45,56.42,56.45,8600.0,55.2344,55.2638,55.2344,55.2638,8600.0
2021-04-16 13:20:00,56.45,56.45,56.42,56.42,3676.0,55.2638,55.2638,55.2344,55.2344,3676.0
2021-04-16 13:25:00,56.42,56.45,56.42,56.44,4426.0,55.2344,55.2638,55.2344,55.254,4426.0
2021-04-16 13:30:00,56.45,56.45,56.42,56.43,19420.0,55.2638,55.2638,55.2344,55.2442,19420.0
2021-04-16 13:35:00,56.42,56.47,56.42,56.45,138176.0,55.2344,55.2833,55.2344,55.2638,138176.0
2021-04-16 13:40:00,56.44,56.47,56.43,56.47,9466.0,55.254,55.2833,55.2442,55.2833,9466.0
2021-04-16 13:45:00,56.47,56.49,56.45,56.46,27200.0,55.2833,55.3029,55.2638,55.2736,27200.0
2021-04-16 13:50:00,56.45,56.46,56.43,56.43,5300.0,55.2638,55.2736,55.2442,55.2442,5300.0
2021-04-16 13:55:00,56.44,56.44,56.42,56.42,4496.0,55.254,55.254,55.2344,55.2344,4496.0
2021-04-16 14:00:00,56.41,56.52,56.4,56.52,26686.0,55.2246,55.3323,55.2148,55.3323,26686.0
2021-04-16 14:05:00,56.52,56.54,56.52,56.53,51648.0,55.3323,55.3519,55.3323,55.3421,51648.0
2021-04-16 14:10:00,56.53,56.59,56.53,56.56,56090.0,55.3421,55.4008,55.3421,55.3715,56090.0
2021-04-16 14:15:00,56.57,56.58,56.54,56.54,10070.0,55.3812,55.391,55.3519,55.3519,10070.0
2021-04-16 14:20:00,56.54,56.58,56.54,56.58,27050.0,55.3519,55.391,55.3519,55.391,27050.0
2021-04-16 14:25:00,56.57,56.59,56.56,56.57,15058.0,55.3812,55.4008,55.3715,55.3812,15058.0
2021-04-16 14:30:00,56.58,56.62,56.58,56.61,11110.0,55.391,55.4302,55.391,55.4204,11110.0
2021-04-16 14:35:00,56.62,56.62,56.58,56.6,13648.0,55.4302,55.4302,55.391,55.4106,13648.0
2021-04-16 14:40:00,56.59,56.64,56.59,56.62,18272.0,55.4008,55.4498,55.4008,55.4302,18272.0
2021-04-16 14:45:00,56.62,56.64,56.61,56.63,14928.0,55.4302,55.4498,55.4204,55.44,14928.0
2021-04-16 14:50:00,56.65,56.69,56.65,56.67,11072.0,55.4596,55.4987,55.4596,55.4791,11072.0
2021-04-16 14:55:00,56.67,56.68,56.65,56.67,23280.0,55.4791,55.4889,55.4596,55.4791,23280.0
2021-04-16 15:00:00,56.68,56.72,56.63,56.63,22568.0,55.4889,55.5281,55.44,55.44,22568.0
2021-04-16 15:05:00,56.63,56.66,56.63,56.63,11840.0,55.44,55.4694,55.44,55.44,11840.0
2021-04-16 15:10:00,56.63,56.67,56.6,56.67,17644.0,55.44,55.4791,55.4106,55.4791,17644.0
2021-04-16 15:15:00,56.65,56.67,56.63,56.65,26286.0,55.4596,55.4791,55.44,55.4596,26286.0
2021-04-16 15:20:00,56.66,56.69,56.63,56.68,16172.0,55.4694,55.4987,55.44,55.4889,16172.0
2021-04-16 15:25:00,56.68,56.7,56.65,56.69,9810.0,55.4889,55.5085,55.4596,55.4987,9810.0
2021-04-16 15:30:00,56.69,56.7,56.67,56.69,43392.0,55.4987,55.5085,55.4791,55.4987,43392.0
2021-04-16 15:35:00,56.67,56.76,56.67,56.74,86794.0,55.4791,55.5673,55.4791,55.5477,86794.0
2021-04-16 15:40:00,56.76,56.77,56.69,56.73,42104.0,55.5673,55.577,55.4987,55.5379,42104.0
2021-04-16 15:45:00,56.72,56.72,56.65,56.7,51322.0,55.5281,55.5281,55.4596,55.5085,51322.0
2021-04-16 15:50:00,56.7,56.8,56.62,56.63,94502.0,55.5085,55.6064,55.4302,55.44,94502.0
2021-04-16 15:55:00,56.64,56.66,56.58,56.63,208852.0,55.4498,55.4694,55.391,55.44,208852.0
2021-04-19 09:30:00,56.35,56.47,56.35,56.42,123172.0,55.1659,55.2833,55.1659,55.2344,123172.0
2021-04-19 09:35:00,56.42,56.45,56.4,56.41,42022.0,55.2344,55.2638,55.2148,55.2246,42022.0
2021-04-19 09:40:00,56.38,56.44,56.38,56.43,40488.0,55.1952,55.254,55.1952,55.2442,40488.0
2021-04-19 09:45:00,56.43,56.47,56.42,56.45,47696.0,55.2442,55.2833,55.2344,55.2638,47696.0
2021-04-19 09:50:00,56.46,56.48,56.43,56.45,21104.0,55.2736,55.2931,55.2442,55.2638,21104.0
2021-04-19 09:55:00,56.45,56.48,56.43,56.43,13684.0,55.2638,55.2931,55.2442,55.2442,13684.0
2021-04-19 10:00:00,56.43,56.46,56.2,56.22,50306.0,55.2442,55.2736,55.019,55.0386,50306.0
2021-04-19 10:05:00,56.22,56.24,56.03,56.11,86498.0,55.0386,55.0582,54.8526,54.9309,86498.0
2021-04-19 10:10:00,56.11,56.12,56.02,56.11,227292.0,54.9309,54.9407,54.8428,54.9309,227292.0
2021-04-19 10:15:00,56.09,56.19,56.04,56.19,32424.0,54.9113,55.0092,54.8624,55.0092,32424.0
2021-04-19 10:20:00,56.19,56.27,56.19,56.25,13406.0,55.0092,55.0875,55.0092,55.068,13406.0
2021-04-19 10:25:00,56.26,56.27,56.21,56.22,77054.0,55.0778,55.0875,55.0288,55.0386,77054.0
2021-04-19 10:30:00,56.22,56.29,56.22,56.25,38328.0,55.0386,55.1071,55.0386,55.068,38328.0
2021-04-19 10:35:00,56.26,56.28,56.24,56.25,10514.0,55.0778,55.0973,55.0582,55.068,10514.0
2021-04-19 10:40:00,56.27,56.27,56.07,56.09,27636.0,55.0875,55.0875,54.8918,54.9113,27636.0
2021-04-19 10:45:00,56.08,56.08,55.84,55.92,155658.0,54.9015,54.9015,54.6666,54.7449,155658.0
2021-04-19 10:50:00,55.91,56.11,55.9,56.08,58702.0,54.7351,54.9309,54.7253,54.9015,58702.0
2021-04-19 10:55:00,56.08,56.13,56.05,56.09,49652.0,54.9015,54.9505,54.8722,54.9113,49652.0
2021-04-19 11:00:00,56.09,56.13,56.02,56.02,24910.0,54.9113,54.9505,54.8428,54.8428,24910.0
2021-04-19 11:05:00,56.04,56.15,55.97,56.09,34328.0,54.8624,54.9701,54.7939,54.9113,34328.0
2021-04-19 11:10:00,56.1,56.12,56.03,56.12,41124.0,54.9211,54.9407,54.8526,54.9407,41124.0
2021-04-19 11:15:00,56.16,56.19,56.07,56.17,32518.0,54.9799,55.0092,54.8918,54.9897,32518.0
2021-04-19 11:20:00,56.17,56.18,56.07,56.07,17360.0,54.9897,54.9994,54.8918,54.8918,17360.0
2021-04-19 11:25:00,56.07,56.19,56.04,56.19,14084.0,54.8918,55.0092,54.8624,55.0092,14084.0
2021-04-19 11:30:00,56.18,56.18,56.04,56.09,25584.0,54.9994,54.9994,54.8624,54.9113,25584.0
2021-04-19 11:35:00,56.08,56.09,56.02,56.03,79168.0,54.9015,54.9113,54.8428,54.8526,79168.0
2021-04-19 11:40:00,56.05,56.09,55.88,55.88,64558.0,54.8722,54.9113,54.7057,54.7057,64558.0
2021-04-19 11:45:00,55.87,55.99,55.8,55.95,46906.0,54.696,54.8134,54.6274,54.7743,46906.0
2021-04-19 11:50:00,55.96,56.1,55.96,56.08,42822.0,54.7841,54.9211,54.7841,54.9015,42822.0
2021-04-19 11:55:00,56.07,56.07,55.94,55.96,17524.0,54.8918,54.8918,54.7645,54.7841,17524.0
2021-04-19 12:00:00,55.95,56.01,55.84,55.85,38274.0,54.7743,54.833,54.6666,54.6764,38274.0
2021-04-19 12:05:00,55.85,56.02,55.82,56.01,46324.0,54.6764,54.8428,54.647,54.833,46324.0
2021-04-19 12:10:00,56.02,56.04,55.93,55.94,17598.0,54.8428,54.8624,54.7547,54.7645,17598.0
2021-04-19 12:15:00,55.95,56.06,55.95,56.03,13950.0,54.7743,54.882,54.7743,54.8526,13950.0
2021-04-19 12:20:00,56.03,56.07,55.98,55.99,21640.0,54.8526,54.8918,54.8036,54.8134,21640.0
2021-04-19 12:25:00,55.96,55.98,55.8,55.88,40122.0,54.7841,54.8036,54.6274,54.7057,40122.0
2021-04-19 12:30:00,55.89,55.89,55.77,55.82,111572.0,54.7155,54.7155,54.5981,54.647,111572.0
2021-04-19 12:35:00,55.81,55.85,55.78,55.78,16542.0,54.6372,54.6764,54.6078,54.6078,16542.0
2021-04-19 12:40:00,55.77,55.77,55.68,55.77,25810.0,54.5981,54.5981,54.5099,54.5981,25810.0
2021-04-19 12:45:00,55.74,55.82,55.69,55.81,19850.0,54.5687,54.647,54.5197,54.6372,19850.0
2021-04-19 12:50:00,55.79,55.84,55.75,55.79,17394.0,54.6176,54.6666,54.5785,54.6176,17394.0
2021-04-19 12:55:00,55.8,55.81,55.76,55.8,28250.0,54.6274,54.6372,54.5883,54.6274,28250.0
2021-04-19 13:00:00,55.77,55.9,55.74,55.88,44732.0,54.5981,54.7253,54.5687,54.7057,44732.0
2021-04-19 13:05:00,55.88,55.91,55.83,55.83,26684.0,54.7057,54.7351,54.6568,54.6568,26684.0
2021-04-19 13:10:00,55.83,55.95,55.83,55.94,20598.0,54.6568,54.7743,54.6568,54.7645,20598.0
2021-04-19 13:15:00,55.96,55.99,55.95,55.96,16994.0,54.7841,54.8134,54.7743,54.7841,16994.0
2021-04-19 13:20:00,55.97,55.98,55.91,55.94,33884.0,54.7939,54.8036,54.7351,54.7645,33884.0
2021-04-19 13:25:00,55.94,55.96,55.88,55.9,25226.0,54.7645,54.7841,54.7057,54.7253,25226.0
2021-04-19 13:30:00,55.91,55.95,55.85,55.95,10480.0,54.7351,54.7743,54.6764,54.7743,10480.0
2021-04-19 13:35:00,55.94,56.02,55.94,56.01,33518.0,54.7645,54.8428,54.7645,54.833,33518.0
2021-04-19 13:40:00,56.01,56.02,55.94,55.95,24594.0,54.833,54.8428,54.7645,54.7743,24594.0
2021-04-19 13:45:00,55.92,55.97,55.91,55.96,5374.0,54.7449,54.7939,54.7351,54.7841,5374.0
2021-04-19 13:50:00,55.96,55.96,55.88,55.91,5814.0,54.7841,54.7841,54.7057,54.7351,5814.0
2021-04-19 13:55:00,55.93,55.97,55.88,55.91,14172.0,54.7547,54.7939,54.7057,54.7351,14172.0
2021-04-19 14:00:00,55.9,55.94,55.88,55.91,22100.0,54.7253,54.7645,54.7057,54.7351,22100.0
2021-04-19 14:05:00,55.92,55.96,55.84,55.87,21684.0,54.7449,54.7841,54.6666,54.696,21684.0
2021-04-19 14:10:00,55.86,55.93,55.86,55.91,14580.0,54.6862,54.7547,54.6862,54.7351,14580.0
2021-04-19 14:15:00,55.94,55.98,55.92,55.96,7784.0,54.7645,54.8036,54.7449,54.7841,7784.0
2021-04-19 14:20:00,55.97,56.02,55.93,56.02,5342.0,54.7939,54.8428,54.7547,54.8428,5342.0
2021-04-19 14:25:00,56.01,56.02,55.99,56.01,14280.0,54.833,54.8428,54.8134,54.833,14280.0
2021-04-19 14:30:00,56.0,56.02,55.96,55.97,13236.0,54.8232,54.8428,54.7841,54.7939,13236.0
2021-04-19 14:35:00,55.98,55.98,55.84,55.87,29454.0,54.8036,54.8036,54.6666,54.696,29454.0
2021-04-19 14:40:00,55.86,55.96,55.85,55.93,27284.0,54.6862,54.7841,54.6764,54.7547,27284.0
2021-04-19 14:45:00,55.93,56.02,55.9,56.01,17954.0,54.7547,54.8428,54.7253,54.833,17954.0
2021-04-19 14:50:00,56.01,56.02,55.97,56.0,20140.0,54.833,54.8428,54.7939,54.8232,20140.0
2021-04-19 14:55:00,56.02,56.03,55.99,56.02,22060.0,54.8428,54.8526,54.8134,54.8428,22060.0
2021-04-19 15:00:00,56.02,56.02,55.97,55.99,18776.0,54.8428,54.8428,54.7939,54.8134,18776.0
2021-04-19 15:05:00,56.01,56.05,55.98,55.98,98572.0,54.833,54.8722,54.8036,54.8036,98572.0
2021-04-19 15:10:00,55.98,56.02,55.88,55.88,38680.0,54.8036,54.8428,54.7057,54.7057,38680.0
2021-04-19 15:15:00,55.9,55.92,55.83,55.84,71736.0,54.7253,54.7449,54.6568,54.6666,71736.0
2021-04-19 15:20:00,55.85,55.89,55.8,55.84,102720.0,54.6764,54.7155,54.6274,54.6666,102720.0
2021-04-19 15:25:00,55.84,55.85,55.8,55.82,36458.0,54.6666,54.6764,54.6274,54.647,36458.0
2021-04-19 15:30:00,55.81,55.85,55.77,55.84,112922.0,54.6372,54.6764,54.5981,54.6666,112922.0
2021-04-19 15:35:00,55.83,55.9,55.81,55.89,18232.0,54.6568,54.7253,54.6372,54.7155,18232.0
2021-04-19 15:40:00,55.91,55.99,55.9,55.97,35250.0,54.7351,54.8134,54.7253,54.7939,35250.0
2021-04-19 15:45:00,55.97,55.98,55.83,55.84,27882.0,54.7939,54.8036,54.6568,54.6666,27882.0
2021-04-19 15:50:00,55.81,55.92,55.81,55.88,95970.0,54.6372,54.7449,54.6372,54.7057,95970.0
2021-04-19 15:55:00,55.9,56.1,55.88,56.08,168688.0,54.7253,54.9211,54.7057,54.9015,168688.0
2021-04-20 09:30:00,55.71,55.79,55.68,55.73,179310.0,54.5393,54.6176,54.5099,54.5589,179310.0
2021-04-20 09:35:00,55.71,55.87,55.66,55.83,238686.0,54.5393,54.696,54.4904,54.6568,238686.0
2021-04-20 09:40:00,55.81,55.85,55.76,55.82,35106.0,54.6372,54.6764,54.5883,54.647,35106.0
2021-04-20 09:45:00,55.83,55.88,55.82,55.87,49202.0,54.6568,54.7057,54.647,54.696,49202.0
2021-04-20 09:50:00,55.87,55.9,55.78,55.9,50604.0,54.696,54.7253,54.6078,54.7253,50604.0
2021-04-20 09:55:00,55.91,55.91,55.82,55.83,25304.0,54.7351,54.7351,54.647,54.6568,25304.0
2021-04-20 10:00:00,55.84,55.88,55.68,55.69,47444.0,54.6666,54.7057,54.5099,54.5197,47444.0
2021-04-20 10:05:00,55.69,55.81,55.69,55.74,82662.0,54.5197,54.6372,54.5197,54.5687,82662.0
2021-04-20 10:10:00,55.71,55.8,55.66,55.68,76636.0,54.5393,54.6274,54.4904,54.5099,76636.0
2021-04-20 10:15:00,55.65,55.79,55.65,55.74,23924.0,54.4806,54.6176,54.4806,54.5687,23924.0
2021-04-20 10:20:00,55.74,55.76,55.7,55.74,4730.0,54.5687,54.5883,54.5295,54.5687,4730.0
2021-04-20 10:25:00,55.77,55.79,55.7,55.71,11982.0,54.5981,54.6176,54.5295,54.5393,11982.0
2021-04-20 10:30:00,55.7,55.7,55.53,55.57,91676.0,54.5295,54.5295,54.3631,54.4023,91676.0
2021-04-20 10:35:00,55.57,55.66,55.55,55.6,66528.0,54.4023,54.4904,54.3827,54.4316,66528.0
2021-04-20 10:40:00,55.56,55.56,55.37,55.42,133852.0,54.3925,54.3925,54.2065,54.2554,133852.0
2021-04-20 10:45:00,55.42,55.43,55.31,55.32,54240.0,54.2554,54.2652,54.1477,54.1575,54240.0
2021-04-20 10:50:00,55.3,55.32,55.14,55.14,49116.0,54.1379,54.1575,53.9813,53.9813,49116.0
2021-04-20 10:55:00,55.15,55.33,55.13,55.3,143154.0,53.9911,54.1673,53.9715,54.1379,143154.0
2021-04-20 11:00:00,55.27,55.31,55.17,55.27,37822.0,54.1086,54.1477,54.0107,54.1086,37822.0
2021-04-20 11:05:00,55.29,55.33,55.23,55.3,27786.0,54.1281,54.1673,54.0694,54.1379,27786.0
2021-04-20 11:10:00,55.31,55.31,55.24,55.24,42370.0,54.1477,54.1477,54.0792,54.0792,42370.0
2021-04-20 11:15:00,55.23,55.27,55.06,55.08,64786.0,54.0694,54.1086,53.903,53.9226,64786.0
2021-04-20 11:20:00,55.09,55.13,54.97,54.99,128698.0,53.9323,53.9715,53.8149,53.8344,128698.0
2021-04-20 11:25:00,54.99,55.12,54.99,55.07,47576.0,53.8344,53.9617,53.8344,53.9128,47576.0
2021-04-20 11:30:00,55.05,55.08,54.99,55.01,42046.0,53.8932,53.9226,53.8344,53.854,42046.0
2021-04-20 11:35:00,54.99,54.99,54.83,54.95,82650.0,53.8344,53.8344,53.6778,53.7953,82650.0
2021-04-20 11:40:00,54.96,55.06,54.95,55.04,115172.0,53.8051,53.903,53.7953,53.8834,115172.0
2021-04-20 11:45:00,55.04,55.1,55.01,55.08,28188.0,53.8834,53.9421,53.854,53.9226,28188.0
2021-04-20 11:50:00,55.08,55.1,54.99,55.08,20916.0,53.9226,53.9421,53.8344,53.9226,20916.0
2021-04-20 11:55:00,55.09,55.12,55.05,55.05,24334.0,53.9323,53.9617,53.8932,53.8932,24334.0
2021-04-20 12:00:00,55.06,55.1,55.01,55.1,29378.0,53.903,53.9421,53.854,53.9421,29378.0
2021-04-20 12:05:00,55.1,55.13,55.07,55.12,16870.0,53.9421,53.9715,53.9128,53.9617,16870.0
2021-04-20 12:10:00,55.1,55.21,55.1,55.21,23936.0,53.9421,54.0498,53.9421,54.0498,23936.0
2021-04-20 12:15:00,55.21,55.24,55.19,55.24,30364.0,54.0498,54.0792,54.0302,54.0792,30364.0
2021-04-20 12:20:00,55.25,55.28,55.25,55.27,39370.0,54.089,54.1184,54.089,54.1086,39370.0
2021-04-20 12:25:00,55.27,55.3,55.22,55.22,23828.0,54.1086,54.1379,54.0596,54.0596,23828.0
2021-04-20 12:30:00,55.23,55.25,55.2,55.21,16042.0,54.0694,54.089,54.04,54.0498,16042.0
2021-04-20 12:35:00,55.2,55.23,55.18,55.19,13596.0,54.04,54.0694,54.0205,54.0302,13596.0
2021-04-20 12:40:00,55.17,55.18,55.1,55.11,30652.0,54.0107,54.0205,53.9421,53.9519,30652.0
2021-04-20 12:45:00,55.12,55.12,55.07,55.07,17562.0,53.9617,53.9617,53.9128,53.9128,17562.0
2021-04-20 12:50:00,55.07,55.15,55.05,55.06,15658.0,53.9128,53.9911,53.8932,53.903,15658.0
2021-04-20 12:55:00,55.06,55.22,55.06,55.19,24438.0,53.903,54.0596,53.903,54.0302,24438.0
2021-04-20 13:00:00,55.19,55.19,55.11,55.17,16316.0,54.0302,54.0302,53.9519,54.0107,16316.0
2021-04-20 13:05:00,55.16,55.17,55.12,55.13,15862.0,54.0009,54.0107,53.9617,53.9715,15862.0
2021-04-20 13:10:00,55.14,55.17,55.1,55.14,48354.0,53.9813,54.0107,53.9421,53.9813,48354.0
2021-04-20 13:15:00,55.13,55.2,55.1,55.18,15212.0,53.9715,54.04,53.9421,54.0205,15212.0
2021-04-20 13:20:00,55.2,55.2,55.02,55.02,20874.0,54.04,54.04,53.8638,53.8638,20874.0
2021-04-20 13:25:00,55.02,55.02,54.99,55.0,16456.0,53.8638,53.8638,53.8344,53.8442,16456.0
2021-04-20 13:30:00,55.02,55.05,54.98,54.98,15014.0,53.8638,53.8932,53.8247,53.8247,15014.0
2021-04-20 13:35:00,54.99,55.05,54.99,55.05,13070.0,53.8344,53.8932,53.8344,53.8932,13070.0
2021-04-20 13:40:00,55.02,55.08,55.02,55.06,8890.0,53.8638,53.9226,53.8638,53.903,8890.0
2021-04-20 13:45:00,55.04,55.13,55.04,55.1,8362.0,53.8834,53.9715,53.8834,53.9421,8362.0
2021-04-20 13:50:00,55.09,55.17,55.07,55.12,56716.0,53.9323,54.0107,53.9128,53.9617,56716.0
2021-04-20 13:55:00,55.13,55.18,55.11,55.17,7802.0,53.9715,54.0205,53.9519,54.0107,7802.0
2021-04-20 14:00:00,55.17,55.18,55.13,55.18,13960.0,54.0107,54.0205,53.9715,54.0205,13960.0
2021-04-20 14:05:00,55.2,55.22,55.13,55.2,137836.0,54.04,54.0596,53.9715,54.04,137836.0
2021-04-20 14:10:00,55.22,55.22,55.17,55.2,13064.0,54.0596,54.0596,54.0107,54.04,13064.0
2021-04-20 14:15:00,55.18,55.18,55.15,55.15,6460.0,54.0205,54.0205,53.9911,53.9911,6460.0
2021-04-20 14:20:00,55.15,55.19,55.15,55.17,11220.0,53.9911,54.0302,53.9911,54.0107,11220.0
2021-04-20 14:25:00,55.15,55.15,55.07,55.07,8980.0,53.9911,53.9911,53.9128,53.9128,8980.0
2021-04-20 14:30:00,55.07,55.07,54.94,54.94,47708.0,53.9128,53.9128,53.7855,53.7855,47708.0
2021-04-20 14:35:00,54.94,54.98,54.92,54.95,93908.0,53.7855,53.8247,53.7659,53.7953,93908.0
2021-04-20 14:40:00,54.95,54.99,54.94,54.98,15452.0,53.7953,53.8344,53.7855,53.8247,15452.0
2021-04-20 14:45:00,54.97,55.0,54.95,54.99,18232.0,53.8149,53.8442,53.7953,53.8344,18232.0
2021-04-20 14:50:00,55.0,55.07,54.97,54.97,27262.0,53.8442,53.9128,53.8149,53.8149,27262.0
2021-04-20 14:55:00,54.94,54.95,54.83,54.88,34478.0,53.7855,53.7953,53.6778,53.7268,34478.0
2021-04-20 15:00:00,54.88,55.02,54.88,55.02,57052.0,53.7268,53.8638,53.7268,53.8638,57052.0
2021-04-20 15:05:00,55.01,55.09,55.01,55.09,43906.0,53.854,53.9323,53.854,53.9323,43906.0
2021-04-20 15:10:00,55.09,55.15,55.07,55.14,46662.0,53.9323,53.9911,53.9128,53.9813,46662.0
2021-04-20 15:15:00,55.15,55.18,55.12,55.13,22402.0,53.9911,54.0205,53.9617,53.9715,22402.0
2021-04-20 15:20:00,55.13,55.19,55.13,55.19,45706.0,53.9715,54.0302,53.9715,54.0302,45706.0
2021-04-20 15:25:00,55.2,55.2,55.13,55.17,18068.0,54.04,54.04,53.9715,54.0107,18068.0
2021-04-20 15:30:00,55.17,55.22,55.14,55.22,18084.0,54.0107,54.0596,53.9813,54.0596,18084.0
2021-04-20 15:35:00,55.24,55.25,55.17,55.2,27532.0,54.0792,54.089,54.0107,54.04,27532.0
2021-04-20 15:40:00,55.21,55.35,55.21,55.33,42722.0,54.0498,54.1869,54.0498,54.1673,42722.0
2021-04-20 15:45:00,55.34,55.38,55.29,55.34,61382.0,54.1771,54.2163,54.1281,54.1771,61382.0
2021-04-20 15:50:00,55.31,55.35,55.27,55.31,66296.0,54.1477,54.1869,54.1086,54.1477,66296.0
2021-04-20 15:55:00,55.3,55.33,55.22,55.26,200554.0,54.1379,54.1673,54.0596,54.0988,200554.0
2021-04-21 09:30:00,55.06,55.16,55.02,55.07,203216.0,53.903,54.0009,53.8638,53.9128,203216.0
2021-04-21 09:35:00,55.07,55.15,55.02,55.09,82346.0,53.9128,53.9911,53.8638,53.9323,82346.0
2021-04-21 09:40:00,55.08,55.23,55.04,55.22,103370.0,53.9226,54.0694,53.8834,54.0596,103370.0
2021-04-21 09:45:00,55.21,55.43,55.2,55.4,93896.0,54.0498,54.2652,54.04,54.2358,93896.0
2021-04-21 09:50:00,55.4,55.49,55.39,55.44,117158.0,54.2358,54.3239,54.226,54.275,117158.0
2021-04-21 09:55:00,55.44,55.58,55.42,55.58,49954.0,54.275,54.412,54.2554,54.412,49954.0
2021-04-21 10:00:00,55.57,55.6,55.54,55.54,218504.0,54.4023,54.4316,54.3729,54.3729,218504.0
2021-04-21 10:05:00,55.52,55.55,55.48,55.52,70580.0,54.3533,54.3827,54.3141,54.3533,70580.0
2021-04-21 10:10:00,55.51,55.58,55.49,55.5,74310.0,54.3435,54.412,54.3239,54.3337,74310.0
2021-04-21 10:15:00,55.51,55.6,55.47,55.54,25958.0,54.3435,54.4316,54.3044,54.3729,25958.0
2021-04-21 10:20:00,55.55,55.68,55.49,55.68,40514.0,54.3827,54.5099,54.3239,54.5099,40514.0
2021-04-21 10:25:00,55.67,55.75,55.67,55.73,42586.0,54.5002,54.5785,54.5002,54.5589,42586.0
2021-04-21 10:30:00,55.73,55.73,55.6,55.62,30176.0,54.5589,54.5589,54.4316,54.4512,30176.0
2021-04-21 10:35:00,55.63,55.7,55.62,55.63,37376.0,54.461,54.5295,54.4512,54.461,37376.0
2021-04-21 10:40:00,55.64,55.68,55.62,55.67,16306.0,54.4708,54.5099,54.4512,54.5002,16306.0
2021-04-21 10:45:00,55.7,55.7,55.63,55.67,28990.0,54.5295,54.5295,54.461,54.5002,28990.0
2021-04-21 10:50:00,55.65,55.68,55.61,55.62,14922.0,54.4806,54.5099,54.4414,54.4512,14922.0
2021-04-21 10:55:00,55.62,55.66,55.58,55.66,12522.0,54.4512,54.4904,54.412,54.4904,12522.0
2021-04-21 11:00:00,55.66,55.77,55.63,55.74,31800.0,54.4904,54.5981,54.461,54.5687,31800.0
2021-04-21 11:05:00,55.74,55.75,55.7,55.72,33280.0,54.5687,54.5785,54.5295,54.5491,33280.0
2021-04-21 11:10:00,55.72,55.82,55.71,55.78,19590.0,54.5491,54.647,54.5393,54.6078,19590.0
2021-04-21 11:15:00,55.79,55.81,55.77,55.77,762968.0,54.6176,54.6372,54.5981,54.5981,762968.0
2021-04-21 11:20:00,55.77,55.79,55.74,55.74,41896.0,54.5981,54.6176,54.5687,54.5687,41896.0
2021-04-21 11:25:00,55.75,55.8,55.74,55.79,13976.0,54.5785,54.6274,54.5687,54.6176,13976.0
2021-04-21 11:30:00,55.79,55.85,55.79,55.85,40980.0,54.6176,54.6764,54.6176,54.6764,40980.0
2021-04-21 11:35:00,55.85,55.85,55.81,55.83,14740.0,54.6764,54.6764,54.6372,54.6568,14740.0
2021-04-21 11:40:00,55.84,55.87,55.83,55.87,12934.0,54.6666,54.696,54.6568,54.696,12934.0
2021-04-21 11:45:00,55.88,55.88,55.85,55.88,8304.0,54.7057,54.7057,54.6764,54.7057,8304.0
2021-04-21 11:50:00,55.88,55.9,55.87,55.9,30012.0,54.7057,54.7253,54.696,54.7253,30012.0
2021-04-21 11:55:00,55.9,55.97,55.9,55.97,84368.0,54.7253,54.7939,54.7253,54.7939,84368.0
2021-04-21 12:00:00,55.97,55.97,55.94,55.97,15910.0,54.7939,54.7939,54.7645,54.7939,15910.0
2021-04-21 12:05:00,55.97,55.97,55.91,55.95,12802.0,54.7939,54.7939,54.7351,54.7743,12802.0
2021-04-21 12:10:00,55.94,55.95,55.92,55.93,8224.0,54.7645,54.7743,54.7449,54.7547,8224.0
2021-04-21 12:15:00,55.92,55.96,55.91,55.95,9866.0,54.7449,54.7841,54.7351,54.7743,9866.0
2021-04-21 12:20:00,55.96,55.96,55.93,55.94,10746.0,54.7841,54.7841,54.7547,54.7645,10746.0
2021-04-21 12:25:00,55.94,55.94,55.87,55.88,16334.0,54.7645,54.7645,54.696,54.7057,16334.0
2021-04-21 12:30:00,55.87,55.9,55.85,55.85,15094.0,54.696,54.7253,54.6764,54.6764,15094.0
2021-04-21 12:35:00,55.87,55.88,55.87,55.88,13684.0,54.696,54.7057,54.696,54.7057,13684.0
2021-04-21 12:40:00,55.88,55.91,55.88,55.88,11278.0,54.7057,54.7351,54.7057,54.7057,11278.0
2021-04-21 12:45:00,55.88,55.9,55.84,55.85,8552.0,54.7057,54.7253,54.6666,54.6764,8552.0
2021-04-21 12:50:00,55.87,55.88,55.84,55.86,9586.0,54.696,54.7057,54.6666,54.6862,9586.0
2021-04-21 12:55:00,55.85,55.87,55.83,55.85,10540.0,54.6764,54.696,54.6568,54.6764,10540.0
2021-04-21 13:00:00,55.85,55.9,55.85,55.88,8926.0,54.6764,54.7253,54.6764,54.7057,8926.0
2021-04-21 13:05:00,55.88,55.94,55.85,55.93,26112.0,54.7057,54.7645,54.6764,54.7547,26112.0
2021-04-21 13:10:00,55.93,55.95,55.91,55.95,8026.0,54.7547,54.7743,54.7351,54.7743,8026.0
2021-04-21 13:15:00,55.93,55.96,55.92,55.96,3540.0,54.7547,54.7841,54.7449,54.7841,3540.0
2021-04-21 13:20:00,55.96,55.98,55.95,55.97,6706.0,54.7841,54.8036,54.7743,54.7939,6706.0
2021-04-21 13:25:00,55.97,55.97,55.92,55.95,4002.0,54.7939,54.7939,54.7449,54.7743,4002.0
2021-04-21 13:30:00,55.93,55.98,55.92,55.95,7870.0,54.7547,54.8036,54.7449,54.7743,7870.0
2021-04-21 13:35:00,55.95,55.96,55.94,55.95,2772.0,54.7743,54.7841,54.7645,54.7743,2772.0
2021-04-21 13:40:00,55.95,55.97,55.94,55.94,657070.0,54.7743,54.7939,54.7645,54.7645,657070.0
2021-04-21 13:45:00,55.94,55.97,55.94,55.95,105888.0,54.7645,54.7939,54.7645,54.7743,105888.0
2021-04-21 13:50:00,55.94,55.98,55.94,55.97,137068.0,54.7645,54.8036,54.7645,54.7939,137068.0
2021-04-21 13:55:00,55.97,55.98,55.96,55.98,136028.0,54.7939,54.8036,54.7841,54.8036,136028.0
2021-04-21 14:00:00,55.98,56.06,55.98,56.03,126780.0,54.8036,54.882,54.8036,54.8526,126780.0
2021-04-21 14:05:00,56.02,56.06,56.02,56.04,304618.0,54.8428,54.882,54.8428,54.8624,304618.0
2021-04-21 14:10:00,56.03,56.06,56.02,56.05,60254.0,54.8526,54.882,54.8428,54.8722,60254.0
2021-04-21 14:15:00,56.06,56.07,56.05,56.06,9078.0,54.882,54.8918,54.8722,54.882,9078.0
2021-04-21 14:20:00,56.03,56.03,55.97,55.97,13974.0,54.8526,54.8526,54.7939,54.7939,13974.0
2021-04-21 14:25:00,55.96,56.02,55.96,56.0,6850.0,54.7841,54.8428,54.7841,54.8232,6850.0
2021-04-21 14:30:00,55.99,56.04,55.99,56.02,28212.0,54.8134,54.8624,54.8134,54.8428,28212.0
2021-04-21 14:35:00,56.02,56.04,56.02,56.03,12926.0,54.8428,54.8624,54.8428,54.8526,12926.0
2021-04-21 14:40:00,56.01,56.03,55.95,55.96,19214.0,54.833,54.8526,54.7743,54.7841,19214.0
2021-04-21 14:45:00,55.95,55.99,55.94,55.96,42196.0,54.7743,54.8134,54.7645,54.7841,42196.0
2021-04-21 14:50:00,55.96,55.99,55.96,55.98,25444.0,54.7841,54.8134,54.7841,54.8036,25444.0
2021-04-21 14:55:00,55.98,55.99,55.96,55.99,13716.0,54.8036,54.8134,54.7841,54.8134,13716.0
2021-04-21 15:00:00,55.98,56.0,55.97,55.98,5800.0,54.8036,54.8232,54.7939,54.8036,5800.0
2021-04-21 15:05:00,55.98,55.99,55.96,55.98,23356.0,54.8036,54.8134,54.7841,54.8036,23356.0
2021-04-21 15:10:00,55.97,56.06,55.97,56.04,22712.0,54.7939,54.882,54.7939,54.8624,22712.0
2021-04-21 15:15:00,56.04,56.05,55.99,56.05,13706.0,54.8624,54.8722,54.8134,54.8722,13706.0
2021-04-21 15:20:00,56.05,56.05,56.03,56.04,53360.0,54.8722,54.8722,54.8526,54.8624,53360.0
2021-04-21 15:25:00,56.06,56.06,56.03,56.04,13602.0,54.882,54.882,54.8526,54.8624,13602.0
2021-04-21 15:30:00,56.05,56.22,56.04,56.22,139086.0,54.8722,55.0386,54.8624,55.0386,139086.0
2021-04-21 15:35:00,56.21,56.26,56.21,56.21,43446.0,55.0288,55.0778,55.0288,55.0288,43446.0
2021-04-21 15:40:00,56.2,56.26,56.19,56.24,36692.0,55.019,55.0778,55.0092,55.0582,36692.0
2021-04-21 15:45:00,56.25,56.32,56.25,56.3,62610.0,55.068,55.1365,55.068,55.1169,62610.0
2021-04-21 15:50:00,56.32,56.35,56.24,56.3,78252.0,55.1365,55.1659,55.0582,55.1169,78252.0
2021-04-21 15:55:00,56.3,56.33,56.25,56.3,211422.0,55.1169,55.1463,55.068,55.1169,211422.0
2021-04-22 09:30:00,56.23,56.23,56.02,56.05,84614.0,55.0484,55.0484,54.8428,54.8722,84614.0
2021-04-22 09:35:00,56.05,56.1,55.99,56.02,92842.0,54.8722,54.9211,54.8134,54.8428,92842.0
2021-04-22 09:40:00,56.02,56.04,55.92,55.97,92916.0,54.8428,54.8624,54.7449,54.7939,92916.0
2021-04-22 09:45:00,55.97,56.01,55.93,55.99,22114.0,54.7939,54.833,54.7547,54.8134,22114.0
2021-04-22 09:50:00,56.01,56.05,55.94,55.96,27166.0,54.833,54.8722,54.7645,54.7841,27166.0
2021-04-22 09:55:00,55.99,56.08,55.97,56.06,26218.0,54.8134,54.9015,54.7939,54.882,26218.0
2021-04-22 10:00:00,56.05,56.05,55.87,55.92,58188.0,54.8722,54.8722,54.696,54.7449,58188.0
2021-04-22 10:05:00,55.94,56.11,55.93,56.11,49328.0,54.7645,54.9309,54.7547,54.9309,49328.0
2021-04-22 10:10:00,56.1,56.13,56.06,56.1,48120.0,54.9211,54.9505,54.882,54.9211,48120.0
2021-04-22 10:15:00,56.07,56.09,55.99,56.04,14910.0,54.8918,54.9113,54.8134,54.8624,14910.0
2021-04-22 10:20:00,56.04,56.07,55.99,56.03,38428.0,54.8624,54.8918,54.8134,54.8526,38428.0
2021-04-22 10:25:00,56.06,56.1,56.06,56.1,31110.0,54.882,54.9211,54.882,54.9211,31110.0
2021-04-22 10:30:00,56.11,56.24,56.1,56.24,25978.0,54.9309,55.0582,54.9211,55.0582,25978.0
2021-04-22 10:35:00,56.22,56.23,56.18,56.22,27304.0,55.0386,55.0484,54.9994,55.0386,27304.0
2021-04-22 10:40:00,56.21,56.24,56.18,56.21,11746.0,55.0288,55.0582,54.9994,55.0288,11746.0
2021-04-22 10:45:00,56.22,56.26,56.21,56.26,13054.0,55.0386,55.0778,55.0288,55.0778,13054.0
2021-04-22 10:50:00,56.27,56.3,56.21,56.27,12062.0,55.0875,55.1169,55.0288,55.0875,12062.0
2021-04-22 10:55:00,56.26,56.26,56.19,56.22,12966.0,55.0778,55.0778,55.0092,55.0386,12966.0
2021-04-22 11:00:00,56.23,56.27,56.21,56.22,8492.0,55.0484,55.0875,55.0288,55.0386,8492.0
2021-04-22 11:05:00,56.24,56.33,56.24,56.31,35546.0,55.0582,55.1463,55.0582,55.1267,35546.0
2021-04-22 11:10:00,56.31,56.31,56.26,56.27,18500.0,55.1267,55.1267,55.0778,55.0875,18500.0
2021-04-22 11:15:00,56.27,56.29,56.27,56.27,20066.0,55.0875,55.1071,55.0875,55.0875,20066.0
2021-04-22 11:20:00,56.3,56.3,56.25,56.29,17944.0,55.1169,55.1169,55.068,55.1071,17944.0
2021-04-22 11:25:00,56.28,56.31,56.24,56.24,45328.0,55.0973,55.1267,55.0582,55.0582,45328.0
2021-04-22 11:30:00,56.24,56.35,56.19,56.35,27308.0,55.0582,55.1659,55.0092,55.1659,27308.0
2021-04-22 11:35:00,56.37,56.38,56.3,56.3,9500.0,55.1854,55.1952,55.1169,55.1169,9500.0
2021-04-22 11:40:00,56.3,56.31,56.28,56.3,34314.0,55.1169,55.1267,55.0973,55.1169,34314.0
2021-04-22 11:45:00,56.3,56.31,56.27,56.29,15746.0,55.1169,55.1267,55.0875,55.1071,15746.0
2021-04-22 11:50:00,56.29,56.34,56.29,56.31,7554.0,55.1071,55.1561,55.1071,55.1267,7554.0
2021-04-22 11:55:00,56.3,56.32,56.27,56.29,8044.0,55.1169,55.1365,55.0875,55.1071,8044.0
2021-04-22 12:00:00,56.29,56.29,56.25,56.25,10762.0,55.1071,55.1071,55.068,55.068,10762.0
2021-04-22 12:05:00,56.24,56.25,56.2,56.2,22862.0,55.0582,55.068,55.019,55.019,22862.0
2021-04-22 12:10:00,56.23,56.24,56.2,56.22,17218.0,55.0484,55.0582,55.019,55.0386,17218.0
2021-04-22 12:15:00,56.23,56.29,56.23,56.28,16736.0,55.0484,55.1071,55.0484,55.0973,16736.0
2021-04-22 12:20:00,56.29,56.35,56.29,56.35,10490.0,55.1071,55.1659,55.1071,55.1659,10490.0
2021-04-22 12:25:00,56.35,56.35,56.33,56.35,19424.0,55.1659,55.1659,55.1463,55.1659,19424.0
2021-04-22 12:30:00,56.37,56.41,56.36,56.4,9362.0,55.1854,55.2246,55.1757,55.2148,9362.0
2021-04-22 12:35:00,56.41,56.43,56.41,56.43,7708.0,55.2246,55.2442,55.2246,55.2442,7708.0
2021-04-22 12:40:00,56.42,56.43,56.4,56.41,11344.0,55.2344,55.2442,55.2148,55.2246,11344.0
2021-04-22 12:45:00,56.4,56.42,56.4,56.42,5230.0,55.2148,55.2344,55.2148,55.2344,5230.0
2021-04-22 12:50:00,56.42,56.42,56.41,56.42,5200.0,55.2344,55.2344,55.2246,55.2344,5200.0
2021-04-22 12:55:00,56.42,56.46,56.42,56.46,7908.0,55.2344,55.2736,55.2344,55.2736,7908.0
2021-04-22 13:00:00,56.45,56.46,56.45,56.45,4522.0,55.2638,55.2736,55.2638,55.2638,4522.0
2021-04-22 13:05:00,56.45,56.45,55.88,56.01,146546.0,55.2638,55.2638,54.7057,54.833,146546.0
2021-04-22 13:10:00,55.99,55.99,55.63,55.9,285234.0,54.8134,54.8134,54.461,54.7253,285234.0
2021-04-22 13:15:00,55.87,55.87,55.5,55.51,193544.0,54.696,54.696,54.3337,54.3435,193544.0
2021-04-22 13:20:00,55.52,55.83,55.49,55.81,114154.0,54.3533,54.6568,54.3239,54.6372,114154.0
2021-04-22 13:25:00,55.79,55.94,55.7,55.9,195256.0,54.6176,54.7645,54.5295,54.7253,195256.0
2021-04-22 13:30:00,55.89,55.91,55.75,55.91,38978.0,54.7155,54.7351,54.5785,54.7351,38978.0
2021-04-22 13:35:00,55.9,55.9,55.73,55.77,61034.0,54.7253,54.7253,54.5589,54.5981,61034.0
2021-04-22 13:40:00,55.78,55.79,55.4,55.4,110254.0,54.6078,54.6176,54.2358,54.2358,110254.0
2021-04-22 13:45:00,55.4,55.52,55.29,55.34,72064.0,54.2358,54.3533,54.1281,54.1771,72064.0
2021-04-22 13:50:00,55.33,55.36,55.12,55.12,155118.0,54.1673,54.1967,53.9617,53.9617,155118.0
2021-04-22 13:55:00,55.1,55.25,55.05,55.13,162144.0,53.9421,54.089,53.8932,53.9715,162144.0
2021-04-22 14:00:00,55.13,55.13,54.94,55.05,110152.0,53.9715,53.9715,53.7855,53.8932,110152.0
2021-04-22 14:05:00,55.0,55.27,54.98,55.24,77616.0,53.8442,54.1086,53.8247,54.0792,77616.0
2021-04-22 14:10:00,55.23,55.32,55.14,55.32,42778.0,54.0694,54.1575,53.9813,54.1575,42778.0
2021-04-22 14:15:00,55.3,55.31,55.23,55.31,23960.0,54.1379,54.1477,54.0694,54.1477,23960.0
2021-04-22 14:20:00,55.31,55.32,55.21,55.27,25232.0,54.1477,54.1575,54.0498,54.1086,25232.0
2021-04-22 14:25:00,55.26,55.47,55.23,55.47,41840.0,54.0988,54.3044,54.0694,54.3044,41840.0
2021-04-22 14:30:00,55.46,55.47,55.38,55.41,44010.0,54.2946,54.3044,54.2163,54.2456,44010.0
2021-04-22 14:35:00,55.42,55.48,55.38,55.43,33158.0,54.2554,54.3141,54.2163,54.2652,33158.0
2021-04-22 14:40:00,55.42,55.54,55.4,55.53,27100.0,54.2554,54.3729,54.2358,54.3631,27100.0
2021-04-22 14:45:00,55.55,55.56,55.46,55.49,94576.0,54.3827,54.3925,54.2946,54.3239,94576.0
2021-04-22 14:50:00,55.49,55.54,55.4,55.47,87992.0,54.3239,54.3729,54.2358,54.3044,87992.0
2021-04-22 14:55:00,55.48,55.55,55.45,55.46,21822.0,54.3141,54.3827,54.2848,54.2946,21822.0
2021-04-22 15:00:00,55.44,55.56,55.43,55.51,15888.0,54.275,54.3925,54.2652,54.3435,15888.0
2021-04-22 15:05:00,55.46,55.49,55.26,55.27,42520.0,54.2946,54.3239,54.0988,54.1086,42520.0
2021-04-22 15:10:00,55.26,55.32,55.25,55.29,23324.0,54.0988,54.1575,54.089,54.1281,23324.0
2021-04-22 15:15:00,55.26,55.27,55.15,55.23,27368.0,54.0988,54.1086,53.9911,54.0694,27368.0
2021-04-22 15:20:00,55.23,55.24,55.12,55.13,35500.0,54.0694,54.0792,53.9617,53.9715,35500.0
2021-04-22 15:25:00,55.13,55.21,55.11,55.21,18700.0,53.9715,54.0498,53.9519,54.0498,18700.0
2021-04-22 15:30:00,55.21,55.36,55.21,55.36,50928.0,54.0498,54.1967,54.0498,54.1967,50928.0
2021-04-22 15:35:00,55.34,55.4,55.28,55.31,40212.0,54.1771,54.2358,54.1184,54.1477,40212.0
2021-04-22 15:40:00,55.31,55.38,55.24,55.24,36674.0,54.1477,54.2163,54.0792,54.0792,36674.0
2021-04-22 15:45:00,55.25,55.45,55.24,55.27,65012.0,54.089,54.2848,54.0792,54.1086,65012.0
2021-04-22 15:50:00,55.24,55.35,55.23,55.27,71846.0,54.0792,54.1869,54.0694,54.1086,71846.0
2021-04-22 15:55:00,55.28,55.34,55.2,55.26,236896.0,54.1184,54.1771,54.04,54.0988,236896.0
2021-04-23 09:30:00,55.42,55.54,55.39,55.53,102620.0,54.2554,54.3729,54.226,54.3631,102620.0
2021-04-23 09:35:00,55.52,55.56,55.46,55.49,40324.0,54.3533,54.3925,54.2946,54.3239,40324.0
2021-04-23 09:40:00,55.51,55.52,55.46,55.52,21462.0,54.3435,54.3533,54.2946,54.3533,21462.0
2021-04-23 09:45:00,55.52,55.59,55.44,55.58,30034.0,54.3533,54.4218,54.275,54.412,30034.0
2021-04-23 09:50:00,55.59,55.73,55.59,55.72,36920.0,54.4218,54.5589,54.4218,54.5491,36920.0
2021-04-23 09:55:00,55.71,55.76,55.69,55.76,21702.0,54.5393,54.5883,54.5197,54.5883,21702.0
2021-04-23 10:00:00,55.77,55.82,55.76,55.82,28776.0,54.5981,54.647,54.5883,54.647,28776.0
2021-04-23 10:05:00,55.8,55.84,55.79,55.81,37876.0,54.6274,54.6666,54.6176,54.6372,37876.0
2021-04-23 10:10:00,55.83,55.83,55.8,55.81,12782.0,54.6568,54.6568,54.6274,54.6372,12782.0
2021-04-23 10:15:00,55.84,55.84,55.76,55.77,17496.0,54.6666,54.6666,54.5883,54.5981,17496.0
2021-04-23 10:20:00,55.77,55.8,55.74,55.79,26776.0,54.5981,54.6274,54.5687,54.6176,26776.0
2021-04-23 10:25:00,55.8,55.81,55.77,55.81,30690.0,54.6274,54.6372,54.5981,54.6372,30690.0
2021-04-23 10:30:00,55.79,56.01,55.77,55.98,111416.0,54.6176,54.833,54.5981,54.8036,111416.0
2021-04-23 10:35:00,55.97,56.04,55.97,56.01,52722.0,54.7939,54.8624,54.7939,54.833,52722.0
2021-04-23 10:40:00,56.01,56.05,55.99,56.0,48494.0,54.833,54.8722,54.8134,54.8232,48494.0
2021-04-23 10:45:00,55.99,56.1,55.98,56.06,47188.0,54.8134,54.9211,54.8036,54.882,47188.0
2021-04-23 10:50:00,56.05,56.11,56.04,56.09,17836.0,54.8722,54.9309,54.8624,54.9113,17836.0
2021-04-23 10:55:00,56.13,56.25,56.13,56.25,64784.0,54.9505,55.068,54.9505,55.068,64784.0
2021-04-23 11:00:00,56.25,56.25,56.16,56.18,20670.0,55.068,55.068,54.9799,54.9994,20670.0
2021-04-23 11:05:00,56.18,56.23,56.15,56.15,20304.0,54.9994,55.0484,54.9701,54.9701,20304.0
2021-04-23 11:10:00,56.18,56.23,56.18,56.23,9040.0,54.9994,55.0484,54.9994,55.0484,9040.0
2021-04-23 11:15:00,56.26,56.33,56.25,56.31,34008.0,55.0778,55.1463,55.068,55.1267,34008.0
2021-04-23 11:20:00,56.31,56.34,56.29,56.3,17296.0,55.1267,55.1561,55.1071,55.1169,17296.0
2021-04-23 11:25:00,56.31,56.33,56.29,56.3,13500.0,55.1267,55.1463,55.1071,55.1169,13500.0
2021-04-23 11:30:00,56.3,56.33,56.3,56.31,20904.0,55.1169,55.1463,55.1169,55.1267,20904.0
2021-04-23 11:35:00,56.31,56.32,56.29,56.3,14666.0,55.1267,55.1365,55.1071,55.1169,14666.0
2021-04-23 11:40:00,56.31,56.32,56.26,56.3,12414.0,55.1267,55.1365,55.0778,55.1169,12414.0
2021-04-23 11:45:00,56.3,56.36,56.3,56.36,19750.0,55.1169,55.1757,55.1169,55.1757,19750.0
2021-04-23 11:50:00,56.35,56.37,56.34,56.37,11786.0,55.1659,55.1854,55.1561,55.1854,11786.0
2021-04-23 11:55:00,56.35,56.35,56.32,56.32,6600.0,55.1659,55.1659,55.1365,55.1365,6600.0
2021-04-23 12:00:00,56.33,56.37,56.33,56.35,12286.0,55.1463,55.1854,55.1463,55.1659,12286.0
2021-04-23 12:05:00,56.37,56.4,56.37,56.38,11634.0,55.1854,55.2148,55.1854,55.1952,11634.0
2021-04-23 12:10:00,56.37,56.38,56.35,56.35,12726.0,55.1854,55.1952,55.1659,55.1659,12726.0
2021-04-23 12:15:00,56.35,56.38,56.35,56.38,16988.0,55.1659,55.1952,55.1659,55.1952,16988.0
2021-04-23 12:20:00,56.38,56.39,56.36,56.37,3488.0,55.1952,55.205,55.1757,55.1854,3488.0
2021-04-23 12:25:00,56.38,56.38,56.35,56.36,7454.0,55.1952,55.1952,55.1659,55.1757,7454.0
2021-04-23 12:30:00,56.38,56.42,56.37,56.41,29042.0,55.1952,55.2344,55.1854,55.2246,29042.0
2021-04-23 12:35:00,56.42,56.42,56.4,56.4,1848.0,55.2344,55.2344,55.2148,55.2148,1848.0
2021-04-23 12:40:00,56.39,56.47,56.39,56.46,17150.0,55.205,55.2833,55.205,55.2736,17150.0
2021-04-23 12:45:00,56.45,56.57,56.45,56.57,32582.0,55.2638,55.3812,55.2638,55.3812,32582.0
2021-04-23 12:50:00,56.57,56.59,56.57,56.59,11108.0,55.3812,55.4008,55.3812,55.4008,11108.0
2021-04-23 12:55:00,56.59,56.59,56.53,56.55,15656.0,55.4008,55.4008,55.3421,55.3617,15656.0
2021-04-23 13:00:00,56.56,56.57,56.51,56.52,6400.0,55.3715,55.3812,55.3225,55.3323,6400.0
2021-04-23 13:05:00,56.53,56.56,56.52,56.54,10008.0,55.3421,55.3715,55.3323,55.3519,10008.0
2021-04-23 13:10:00,56.55,56.57,56.53,56.54,33702.0,55.3617,55.3812,55.3421,55.3519,33702.0
2021-04-23 13:15:00,56.55,56.56,56.53,56.53,15528.0,55.3617,55.3715,55.3421,55.3421,15528.0
2021-04-23 13:20:00,56.53,56.54,56.52,56.52,17518.0,55.3421,55.3519,55.3323,55.3323,17518.0
2021-04-23 13:25:00,56.52,56.53,56.49,56.52,120148.0,55.3323,55.3421,55.3029,55.3323,120148.0
2021-04-23 13:30:00,56.52,56.56,56.52,56.55,324996.0,55.3323,55.3715,55.3323,55.3617,324996.0
2021-04-23 13:35:00,56.55,56.58,56.55,56.58,56502.0,55.3617,55.391,55.3617,55.391,56502.0
2021-04-23 13:40:00,56.58,56.62,56.57,56.59,171060.0,55.391,55.4302,55.3812,55.4008,171060.0
2021-04-23 13:45:00,56.59,56.59,56.54,56.55,99828.0,55.4008,55.4008,55.3519,55.3617,99828.0
2021-04-23 13:50:00,56.55,56.55,56.51,56.52,91546.0,55.3617,55.3617,55.3225,55.3323,91546.0
2021-04-23 13:55:00,56.52,56.54,56.51,56.52,88146.0,55.3323,55.3519,55.3225,55.3323,88146.0
2021-04-23 14:00:00,56.52,56.55,56.52,56.55,52262.0,55.3323,55.3617,55.3323,55.3617,52262.0
2021-04-23 14:05:00,56.54,56.58,56.54,56.56,20680.0,55.3519,55.391,55.3519,55.3715,20680.0
2021-04-23 14:10:00,56.57,56.59,56.56,56.56,20750.0,55.3812,55.4008,55.3715,55.3715,20750.0
2021-04-23 14:15:00,56.56,56.56,56.5,56.51,21832.0,55.3715,55.3715,55.3127,55.3225,21832.0
2021-04-23 14:20:00,56.52,56.52,56.49,56.5,21082.0,55.3323,55.3323,55.3029,55.3127,21082.0
2021-04-23 14:25:00,56.51,56.51,56.45,56.51,43360.0,55.3225,55.3225,55.2638,55.3225,43360.0
2021-04-23 14:30:00,56.52,56.54,56.51,56.52,13132.0,55.3323,55.3519,55.3225,55.3323,13132.0
2021-04-23 14:35:00,56.53,56.53,56.51,56.53,12416.0,55.3421,55.3421,55.3225,55.3421,12416.0
2021-04-23 14:40:00,56.54,56.56,56.53,56.56,8954.0,55.3519,55.3715,55.3421,55.3715,8954.0
2021-04-23 14:45:00,56.56,56.57,56.55,56.57,4484.0,55.3715,55.3812,55.3617,55.3812,4484.0
2021-04-23 14:50:00,56.58,56.65,56.58,56.63,58922.0,55.391,55.4596,55.391,55.44,58922.0
2021-04-23 14:55:00,56.63,56.67,56.61,56.61,33856.0,55.44,55.4791,55.4204,55.4204,33856.0
2021-04-23 15:00:00,56.61,56.62,56.58,56.58,18964.0,55.4204,55.4302,55.391,55.391,18964.0
2021-04-23 15:05:00,56.6,56.65,56.59,56.62,15650.0,55.4106,55.4596,55.4008,55.4302,15650.0
2021-04-23 15:10:00,56.62,56.65,56.61,56.65,20528.0,55.4302,55.4596,55.4204,55.4596,20528.0
2021-04-23 15:15:00,56.66,56.67,56.64,56.67,7308.0,55.4694,55.4791,55.4498,55.4791,7308.0
2021-04-23 15:20:00,56.66,56.72,56.66,56.72,39660.0,55.4694,55.5281,55.4694,55.5281,39660.0
2021-04-23 15:25:00,56.71,56.74,56.7,56.72,31994.0,55.5183,55.5477,55.5085,55.5281,31994.0
2021-04-23 15:30:00,56.73,56.8,56.73,56.8,113500.0,55.5379,55.6064,55.5379,55.6064,113500.0
2021-04-23 15:35:00,56.81,56.85,56.76,56.77,45608.0,55.6162,55.6554,55.5673,55.577,45608.0
2021-04-23 15:40:00,56.77,56.77,56.65,56.66,55076.0,55.577,55.577,55.4596,55.4694,55076.0
2021-04-23 15:45:00,56.65,56.65,56.57,56.6,93362.0,55.4596,55.4596,55.3812,55.4106,93362.0
2021-04-23 15:50:00,56.6,56.62,56.48,56.51,180904.0,55.4106,55.4302,55.2931,55.3225,180904.0
2021-04-23 15:55:00,56.49,56.52,56.43,56.44,192550.0,55.3029,55.3323,55.2442,55.254,192550.0
2021-04-26 09:30:00,56.63,56.71,56.62,56.67,103902.0,55.44,55.5183,55.4302,55.4791,103902.0
2021-04-26 09:35:00,56.66,56.74,56.66,56.72,30508.0,55.4694,55.5477,55.4694,55.5281,30508.0
2021-04-26 09:40:00,56.72,56.77,56.67,56.75,66728.0,55.5281,55.577,55.4791,55.5575,66728.0
2021-04-26 09:45:00,56.75,56.77,56.72,56.73,20314.0,55.5575,55.577,55.5281,55.5379,20314.0
2021-04-26 09:50:00,56.73,56.73,56.57,56.62,47174.0,55.5379,55.5379,55.3812,55.4302,47174.0
2021-04-26 09:55:00,56.63,56.73,56.63,56.72,37590.0,55.44,55.5379,55.44,55.5281,37590.0
2021-04-26 10:00:00,56.74,56.79,56.7,56.76,29834.0,55.5477,55.5966,55.5085,55.5673,29834.0
2021-04-26 10:05:00,56.79,56.81,56.77,56.81,26536.0,55.5966,55.6162,55.577,55.6162,26536.0
2021-04-26 10:10:00,56.8,56.83,56.77,56.83,20478.0,55.6064,55.6358,55.577,55.6358,20478.0
2021-04-26 10:15:00,56.82,56.83,56.68,56.74,53512.0,55.626,55.6358,55.4889,55.5477,53512.0
2021-04-26 10:20:00,56.75,56.81,56.74,56.79,21798.0,55.5575,55.6162,55.5477,55.5966,21798.0
2021-04-26 10:25:00,56.79,56.8,56.7,56.74,17804.0,55.5966,55.6064,55.5085,55.5477,17804.0
2021-04-26 10:30:00,56.75,56.75,56.71,56.73,12430.0,55.5575,55.5575,55.5183,55.5379,12430.0
2021-04-26 10:35:00,56.73,56.75,56.7,56.74,13250.0,55.5379,55.5575,55.5085,55.5477,13250.0
2021-04-26 10:40:00,56.74,56.74,56.71,56.72,8400.0,55.5477,55.5477,55.5183,55.5281,8400.0
2021-04-26 10:45:00,56.72,56.76,56.68,56.74,35176.0,55.5281,55.5673,55.4889,55.5477,35176.0
2021-04-26 10:50:00,56.74,56.78,56.7,56.72,27408.0,55.5477,55.5868,55.5085,55.5281,27408.0
2021-04-26 10:55:00,56.73,56.74,56.71,56.71,19280.0,55.5379,55.5477,55.5183,55.5183,19280.0
2021-04-26 11:00:00,56.72,56.82,56.72,56.78,22162.0,55.5281,55.626,55.5281,55.5868,22162.0
2021-04-26 11:05:00,56.8,56.81,56.78,56.8,19478.0,55.6064,55.6162,55.5868,55.6064,19478.0
2021-04-26 11:10:00,56.79,56.82,56.78,56.81,13882.0,55.5966,55.626,55.5868,55.6162,13882.0
2021-04-26 11:15:00,56.81,56.82,56.74,56.77,35168.0,55.6162,55.626,55.5477,55.577,35168.0
2021-04-26 11:20:00,56.77,56.8,56.77,56.79,4750.0,55.577,55.6064,55.577,55.5966,4750.0
2021-04-26 11:25:00,56.79,56.8,56.77,56.77,5464.0,55.5966,55.6064,55.577,55.577,5464.0
2021-04-26 11:30:00,56.76,56.76,56.74,56.74,5020.0,55.5673,55.5673,55.5477,55.5477,5020.0
2021-04-26 11:35:00,56.75,56.77,56.73,56.74,9800.0,55.5575,55.577,55.5379,55.5477,9800.0
2021-04-26 11:40:00,56.74,56.75,56.72,56.73,19604.0,55.5477,55.5575,55.5281,55.5379,19604.0
2021-04-26 11:45:00,56.71,56.74,56.7,56.7,5562.0,55.5183,55.5477,55.5085,55.5085,5562.0
2021-04-26 11:50:00,56.7,56.72,56.69,56.72,14816.0,55.5085,55.5281,55.4987,55.5281,14816.0
2021-04-26 11:55:00,56.72,56.72,56.69,56.69,11874.0,55.5281,55.5281,55.4987,55.4987,11874.0
2021-04-26 12:00:00,56.7,56.72,56.65,56.7,11340.0,55.5085,55.5281,55.4596,55.5085,11340.0
2021-04-26 12:05:00,56.68,56.69,56.6,56.62,19152.0,55.4889,55.4987,55.4106,55.4302,19152.0
2021-04-26 12:10:00,56.62,56.66,56.6,56.63,29462.0,55.4302,55.4694,55.4106,55.44,29462.0
2021-04-26 12:15:00,56.62,56.63,56.6,56.63,6056.0,55.4302,55.44,55.4106,55.44,6056.0
2021-04-26 12:20:00,56.63,56.66,56.63,56.65,25738.0,55.44,55.4694,55.44,55.4596,25738.0
2021-04-26 12:25:00,56.65,56.65,56.6,56.62,18824.0,55.4596,55.4596,55.4106,55.4302,18824.0
2021-04-26 12:30:00,56.63,56.63,56.62,56.63,5000.0,55.44,55.44,55.4302,55.44,5000.0
2021-04-26 12:35:00,56.66,56.69,56.65,56.68,20426.0,55.4694,55.4987,55.4596,55.4889,20426.0
2021-04-26 12:40:00,56.68,56.72,56.68,56.72,11880.0,55.4889,55.5281,55.4889,55.5281,11880.0
2021-04-26 12:45:00,56.72,56.73,56.69,56.7,7616.0,55.5281,55.5379,55.4987,55.5085,7616.0
2021-04-26 12:50:00,56.69,56.71,56.67,56.71,4452.0,55.4987,55.5183,55.4791,55.5183,4452.0
2021-04-26 12:55:00,56.71,56.71,56.67,56.67,15708.0,55.5183,55.5183,55.4791,55.4791,15708.0
2021-04-26 13:00:00,56.69,56.69,56.68,56.68,3030.0,55.4987,55.4987,55.4889,55.4889,3030.0
2021-04-26 13:05:00,56.67,56.68,56.65,56.65,2570.0,55.4791,55.4889,55.4596,55.4596,2570.0
2021-04-26 13:10:00,56.63,56.68,56.63,56.68,7924.0,55.44,55.4889,55.44,55.4889,7924.0
2021-04-26 13:15:00,56.65,56.67,56.63,56.64,10414.0,55.4596,55.4791,55.44,55.4498,10414.0
2021-04-26 13:20:00,56.62,56.63,56.6,56.62,7268.0,55.4302,55.44,55.4106,55.4302,7268.0
2021-04-26 13:25:00,56.62,56.65,56.6,56.63,4950.0,55.4302,55.4596,55.4106,55.44,4950.0
2021-04-26 13:30:00,56.63,56.65,56.59,56.63,7742.0,55.44,55.4596,55.4008,55.44,7742.0
2021-04-26 13:35:00,56.62,56.64,56.6,56.63,14796.0,55.4302,55.4498,55.4106,55.44,14796.0
2021-04-26 13:40:00,56.62,56.63,56.6,56.63,15152.0,55.4302,55.44,55.4106,55.44,15152.0
2021-04-26 13:45:00,56.65,56.7,56.65,56.69,35150.0,55.4596,55.5085,55.4596,55.4987,35150.0
2021-04-26 13:50:00,56.69,56.7,56.67,56.69,8516.0,55.4987,55.5085,55.4791,55.4987,8516.0
2021-04-26 13:55:00,56.67,56.71,56.67,56.71,1800.0,55.4791,55.5183,55.4791,55.5183,1800.0
2021-04-26 14:00:00,56.71,56.74,56.71,56.72,10728.0,55.5183,55.5477,55.5183,55.5281,10728.0
2021-04-26 14:05:00,56.73,56.74,56.73,56.74,2032.0,55.5379,55.5477,55.5379,55.5477,2032.0
2021-04-26 14:10:00,56.73,56.74,56.71,56.71,13490.0,55.5379,55.5477,55.5183,55.5183,13490.0
2021-04-26 14:15:00,56.71,56.73,56.71,56.73,3400.0,55.5183,55.5379,55.5183,55.5379,3400.0
2021-04-26 14:20:00,56.74,56.76,56.73,56.76,38356.0,55.5477,55.5673,55.5379,55.5673,38356.0
2021-04-26 14:25:00,56.76,56.76,56.74,56.75,7488.0,55.5673,55.5673,55.5477,55.5575,7488.0
2021-04-26 14:30:00,56.77,56.79,56.76,56.77,13308.0,55.577,55.5966,55.5673,55.577,13308.0
2021-04-26 14:35:00,56.77,56.77,56.74,56.76,14534.0,55.577,55.577,55.5477,55.5673,14534.0
2021-04-26 14:40:00,56.77,56.78,56.76,56.78,18716.0,55.577,55.5868,55.5673,55.5868,18716.0
2021-04-26 14:45:00,56.78,56.8,56.77,56.8,7240.0,55.5868,55.6064,55.577,55.6064,7240.0
2021-04-26 14:50:00,56.81,56.81,56.8,56.8,10590.0,55.6162,55.6162,55.6064,55.6064,10590.0
2021-04-26 14:55:00,56.8,56.81,56.8,56.81,4368.0,55.6064,55.6162,55.6064,55.6162,4368.0
2021-04-26 15:00:00,56.82,56.82,56.77,56.79,6756.0,55.626,55.626,55.577,55.5966,6756.0
2021-04-26 15:05:00,56.8,56.83,56.79,56.82,5400.0,55.6064,55.6358,55.5966,55.626,5400.0
2021-04-26 15:10:00,56.81,56.82,56.79,56.8,7246.0,55.6162,55.626,55.5966,55.6064,7246.0
2021-04-26 15:15:00,56.8,56.82,56.8,56.82,8286.0,55.6064,55.626,55.6064,55.626,8286.0
2021-04-26 15:20:00,56.81,56.84,56.8,56.82,8366.0,55.6162,55.6456,55.6064,55.626,8366.0
2021-04-26 15:25:00,56.82,56.82,56.57,56.59,18516.0,55.626,55.626,55.3812,55.4008,18516.0
2021-04-26 15:30:00,56.59,56.63,56.5,56.6,67568.0,55.4008,55.44,55.3127,55.4106,67568.0
2021-04-26 15:35:00,56.63,56.73,56.63,56.71,17186.0,55.44,55.5379,55.44,55.5183,17186.0
2021-04-26 15:40:00,56.7,56.76,56.69,56.74,18276.0,55.5085,55.5673,55.4987,55.5477,18276.0
2021-04-26 15:45:00,56.72,56.74,56.56,56.58,67788.0,55.5281,55.5477,55.3715,55.391,67788.0
2021-04-26 15:50:00,56.59,56.69,56.59,56.68,32570.0,55.4008,55.4987,55.4008,55.4889,32570.0
2021-04-26 15:55:00,56.69,56.7,56.58,56.68,135034.0,55.4987,55.5085,55.391,55.4889,135034.0
2021-04-27 09:30:00,56.77,56.77,56.65,56.71,74444.0,55.577,55.577,55.4596,55.5183,74444.0
2021-04-27 09:35:00,56.71,56.74,56.48,56.49,157866.0,55.5183,55.5477,55.2931,55.3029,157866.0
2021-04-27 09:40:00,56.49,56.55,56.46,56.53,77992.0,55.3029,55.3617,55.2736,55.3421,77992.0
2021-04-27 09:45:00,56.53,56.54,56.47,56.51,23728.0,55.3421,55.3519,55.2833,55.3225,23728.0
2021-04-27 09:50:00,56.49,56.59,56.47,56.54,113396.0,55.3029,55.4008,55.2833,55.3519,113396.0
2021-04-27 09:55:00,56.54,56.54,56.45,56.47,33070.0,55.3519,55.3519,55.2638,55.2833,33070.0
2021-04-27 10:00:00,56.46,56.57,56.39,56.51,123732.0,55.2736,55.3812,55.205,55.3225,123732.0
2021-04-27 10:05:00,56.5,56.57,56.5,56.56,9048.0,55.3127,55.3812,55.3127,55.3715,9048.0
2021-04-27 10:10:00,56.56,56.56,56.49,56.51,21124.0,55.3715,55.3715,55.3029,55.3225,21124.0
2021-04-27 10:15:00,56.5,56.5,56.33,56.47,42534.0,55.3127,55.3127,55.1463,55.2833,42534.0
2021-04-27 10:20:00,56.45,56.49,56.43,56.46,31632.0,55.2638,55.3029,55.2442,55.2736,31632.0
2021-04-27 10:25:00,56.44,56.56,56.43,56.56,29526.0,55.254,55.3715,55.2442,55.3715,29526.0
2021-04-27 10:30:00,56.56,56.57,56.54,56.56,26740.0,55.3715,55.3812,55.3519,55.3715,26740.0
2021-04-27 10:35:00,56.57,56.57,56.42,56.43,24458.0,55.3812,55.3812,55.2344,55.2442,24458.0
2021-04-27 10:40:00,56.42,56.49,56.38,56.49,26448.0,55.2344,55.3029,55.1952,55.3029,26448.0
2021-04-27 10:45:00,56.49,56.6,56.49,56.57,18526.0,55.3029,55.4106,55.3029,55.3812,18526.0
2021-04-27 10:50:00,56.57,56.57,56.52,56.56,12956.0,55.3812,55.3812,55.3323,55.3715,12956.0
2021-04-27 10:55:00,56.56,56.58,56.55,56.56,9842.0,55.3715,55.391,55.3617,55.3715,9842.0
2021-04-27 11:00:00,56.56,56.58,56.5,56.51,11666.0,55.3715,55.391,55.3127,55.3225,11666.0
2021-04-27 11:05:00,56.52,56.59,56.51,56.56,15656.0,55.3323,55.4008,55.3225,55.3715,15656.0
2021-04-27 11:10:00,56.56,56.6,56.55,56.59,27900.0,55.3715,55.4106,55.3617,55.4008,27900.0
2021-04-27 11:15:00,56.6,56.61,56.55,56.55,5332.0,55.4106,55.4204,55.3617,55.3617,5332.0
2021-04-27 11:20:00,56.57,56.57,56.54,56.56,22288.0,55.3812,55.3812,55.3519,55.3715,22288.0
2021-04-27 11:25:00,56.58,56.58,56.54,56.57,5354.0,55.391,55.391,55.3519,55.3812,5354.0
2021-04-27 11:30:00,56.6,56.6,56.56,56.58,2974.0,55.4106,55.4106,55.3715,55.391,2974.0
2021-04-27 11:35:00,56.57,56.59,56.56,56.58,2758.0,55.3812,55.4008,55.3715,55.391,2758.0
2021-04-27 11:40:00,56.58,56.62,56.58,56.62,2000.0,55.391,55.4302,55.391,55.4302,2000.0
2021-04-27 11:45:00,56.62,56.62,56.58,56.58,3000.0,55.4302,55.4302,55.391,55.391,3000.0
2021-04-27 11:50:00,56.6,56.66,56.6,56.66,12180.0,55.4106,55.4694,55.4106,55.4694,12180.0
2021-04-27 11:55:00,56.66,56.69,56.66,56.66,17674.0,55.4694,55.4987,55.4694,55.4694,17674.0
2021-04-27 12:00:00,56.67,56.71,56.67,56.7,7812.0,55.4791,55.5183,55.4791,55.5085,7812.0
2021-04-27 12:05:00,56.7,56.7,56.67,56.69,9664.0,55.5085,55.5085,55.4791,55.4987,9664.0
2021-04-27 12:10:00,56.69,56.69,56.61,56.66,28374.0,55.4987,55.4987,55.4204,55.4694,28374.0
2021-04-27 12:15:00,56.66,56.68,56.65,56.67,3000.0,55.4694,55.4889,55.4596,55.4791,3000.0
2021-04-27 12:20:00,56.67,56.7,56.63,56.67,48922.0,55.4791,55.5085,55.44,55.4791,48922.0
2021-04-27 12:25:00,56.68,56.7,56.67,56.7,20336.0,55.4889,55.5085,55.4791,55.5085,20336.0
2021-04-27 12:30:00,56.69,56.69,56.67,56.68,5642.0,55.4987,55.4987,55.4791,55.4889,5642.0
2021-04-27 12:35:00,56.68,56.68,56.65,56.67,6900.0,55.4889,55.4889,55.4596,55.4791,6900.0
2021-04-27 12:40:00,56.67,56.68,56.62,56.64,7796.0,55.4791,55.4889,55.4302,55.4498,7796.0
2021-04-27 12:45:00,56.65,56.65,56.62,56.62,11094.0,55.4596,55.4596,55.4302,55.4302,11094.0
2021-04-27 12:50:00,56.63,56.63,56.5,56.55,19042.0,55.44,55.44,55.3127,55.3617,19042.0
2021-04-27 12:55:00,56.55,56.56,56.52,56.55,6160.0,55.3617,55.3715,55.3323,55.3617,6160.0
2021-04-27 13:00:00,56.54,56.59,56.53,56.58,11974.0,55.3519,55.4008,55.3421,55.391,11974.0
2021-04-27 13:05:00,56.6,56.6,56.56,56.6,4872.0,55.4106,55.4106,55.3715,55.4106,4872.0
2021-04-27 13:10:00,56.61,56.63,56.59,56.61,6874.0,55.4204,55.44,55.4008,55.4204,6874.0
2021-04-27 13:15:00,56.62,56.63,56.61,56.62,3440.0,55.4302,55.44,55.4204,55.4302,3440.0
2021-04-27 13:20:00,56.63,56.64,56.62,56.63,4850.0,55.44,55.4498,55.4302,55.44,4850.0
2021-04-27 13:25:00,56.63,56.63,56.6,56.6,6448.0,55.44,55.44,55.4106,55.4106,6448.0
2021-04-27 13:30:00,56.6,56.62,56.58,56.59,3850.0,55.4106,55.4302,55.391,55.4008,3850.0
2021-04-27 13:35:00,56.62,56.65,56.61,56.65,2168.0,55.4302,55.4596,55.4204,55.4596,2168.0
2021-04-27 13:40:00,56.63,56.66,56.62,56.66,2770.0,55.44,55.4694,55.4302,55.4694,2770.0
2021-04-27 13:45:00,56.64,56.64,56.59,56.6,6066.0,55.4498,55.4498,55.4008,55.4106,6066.0
2021-04-27 13:50:00,56.61,56.64,56.61,56.63,6056.0,55.4204,55.4498,55.4204,55.44,6056.0
2021-04-27 13:55:00,56.62,56.63,56.61,56.62,6408.0,55.4302,55.44,55.4204,55.4302,6408.0
2021-04-27 14:00:00,56.6,56.62,56.54,56.54,17268.0,55.4106,55.4302,55.3519,55.3519,17268.0
2021-04-27 14:05:00,56.55,56.59,56.55,56.57,2458.0,55.3617,55.4008,55.3617,55.3812,2458.0
2021-04-27 14:10:00,56.58,56.6,56.58,56.58,50096.0,55.391,55.4106,55.391,55.391,50096.0
2021-04-27 14:15:00,56.59,56.62,56.58,56.6,4040.0,55.4008,55.4302,55.391,55.4106,4040.0
2021-04-27 14:20:00,56.61,56.65,56.55,56.63,54168.0,55.4204,55.4596,55.3617,55.44,54168.0
2021-04-27 14:25:00,56.63,56.66,56.63,56.66,3600.0,55.44,55.4694,55.44,55.4694,3600.0
2021-04-27 14:30:00,56.66,56.72,56.66,56.71,27562.0,55.4694,55.5281,55.4694,55.5183,27562.0
2021-04-27 14:35:00,56.71,56.73,56.7,56.73,4176.0,55.5183,55.5379,55.5085,55.5379,4176.0
2021-04-27 14:40:00,56.73,56.73,56.7,56.71,22458.0,55.5379,55.5379,55.5085,55.5183,22458.0
2021-04-27 14:45:00,56.71,56.72,56.69,56.7,6676.0,55.5183,55.5281,55.4987,55.5085,6676.0
2021-04-27 14:50:00,56.69,56.69,56.67,56.67,6044.0,55.4987,55.4987,55.4791,55.4791,6044.0
2021-04-27 14:55:00,56.69,56.69,56.68,56.69,3240.0,55.4987,55.4987,55.4889,55.4987,3240.0
2021-04-27 15:00:00,56.68,56.7,56.63,56.69,8488.0,55.4889,55.5085,55.44,55.4987,8488.0
2021-04-27 15:05:00,56.69,56.69,56.6,56.6,15412.0,55.4987,55.4987,55.4106,55.4106,15412.0
2021-04-27 15:10:00,56.6,56.71,56.6,56.71,13452.0,55.4106,55.5183,55.4106,55.5183,13452.0
2021-04-27 15:15:00,56.72,56.73,56.68,56.73,18170.0,55.5281,55.5379,55.4889,55.5379,18170.0
2021-04-27 15:20:00,56.72,56.77,56.71,56.74,16184.0,55.5281,55.577,55.5183,55.5477,16184.0
2021-04-27 15:25:00,56.74,56.74,56.71,56.73,8270.0,55.5477,55.5477,55.5183,55.5379,8270.0
2021-04-27 15:30:00,56.74,56.76,56.71,56.75,7324.0,55.5477,55.5673,55.5183,55.5575,7324.0
2021-04-27 15:35:00,56.75,56.82,56.73,56.81,23026.0,55.5575,55.626,55.5379,55.6162,23026.0
2021-04-27 15:40:00,56.81,56.82,56.77,56.79,20954.0,55.6162,55.626,55.577,55.5966,20954.0
2021-04-27 15:45:00,56.79,56.79,56.7,56.78,99188.0,55.5966,55.5966,55.5085,55.5868,99188.0
2021-04-27 15:50:00,56.77,56.79,56.73,56.73,28334.0,55.577,55.5966,55.5379,55.5379,28334.0
2021-04-27 15:55:00,56.72,56.75,56.59,56.65,197266.0,55.5281,55.5575,55.4008,55.4596,197266.0
2021-04-28 09:30:00,56.73,56.77,56.6,56.64,161268.0,55.5379,55.577,55.4106,55.4498,161268.0
2021-04-28 09:35:00,56.63,56.69,56.6,56.68,51130.0,55.44,55.4987,55.4106,55.4889,51130.0
2021-04-28 09:40:00,56.67,56.72,56.63,56.72,33378.0,55.4791,55.5281,55.44,55.5281,33378.0
2021-04-28 09:45:00,56.73,56.82,56.73,56.81,40768.0,55.5379,55.626,55.5379,55.6162,40768.0
2021-04-28 09:50:00,56.82,56.82,56.74,56.8,40582.0,55.626,55.626,55.5477,55.6064,40582.0
2021-04-28 09:55:00,56.81,56.89,56.81,56.87,28162.0,55.6162,55.6945,55.6162,55.6749,28162.0
2021-04-28 10:00:00,56.88,56.9,56.81,56.84,54646.0,55.6847,55.7043,55.6162,55.6456,54646.0
2021-04-28 10:05:00,56.84,56.88,56.84,56.85,11836.0,55.6456,55.6847,55.6456,55.6554,11836.0
2021-04-28 10:10:00,56.85,56.87,56.82,56.85,50904.0,55.6554,55.6749,55.626,55.6554,50904.0
2021-04-28 10:15:00,56.86,56.88,56.85,56.87,16588.0,55.6652,55.6847,55.6554,55.6749,16588.0
2021-04-28 10:20:00,56.87,56.88,56.82,56.82,12974.0,55.6749,55.6847,55.626,55.626,12974.0
2021-04-28 10:25:00,56.82,56.83,56.79,56.82,28858.0,55.626,55.6358,55.5966,55.626,28858.0
2021-04-28 10:30:00,56.83,56.84,56.77,56.77,21564.0,55.6358,55.6456,55.577,55.577,21564.0
2021-04-28 10:35:00,56.77,56.77,56.71,56.77,30372.0,55.577,55.577,55.5183,55.577,30372.0
2021-04-28 10:40:00,56.76,56.8,56.75,56.79,13300.0,55.5673,55.6064,55.5575,55.5966,13300.0
2021-04-28 10:45:00,56.77,56.81,56.75,56.78,8508.0,55.577,55.6162,55.5575,55.5868,8508.0
2021-04-28 10:50:00,56.77,56.81,56.77,56.77,6322.0,55.577,55.6162,55.577,55.577,6322.0
2021-04-28 10:55:00,56.77,56.82,56.77,56.8,9880.0,55.577,55.626,55.577,55.6064,9880.0
2021-04-28 11:00:00,56.79,56.81,56.77,56.77,10152.0,55.5966,55.6162,55.577,55.577,10152.0
2021-04-28 11:05:00,56.76,56.8,56.73,56.77,14240.0,55.5673,55.6064,55.5379,55.577,14240.0
2021-04-28 11:10:00,56.77,56.8,56.77,56.79,4414.0,55.577,55.6064,55.577,55.5966,4414.0
2021-04-28 11:15:00,56.75,56.77,56.71,56.77,8972.0,55.5575,55.577,55.5183,55.577,8972.0
2021-04-28 11:20:00,56.77,56.77,56.74,56.74,7690.0,55.577,55.577,55.5477,55.5477,7690.0
2021-04-28 11:25:00,56.76,56.76,56.73,56.75,9874.0,55.5673,55.5673,55.5379,55.5575,9874.0
2021-04-28 11:30:00,56.76,56.76,56.7,56.71,11488.0,55.5673,55.5673,55.5085,55.5183,11488.0
2021-04-28 11:35:00,56.73,56.76,56.72,56.75,5890.0,55.5379,55.5673,55.5281,55.5575,5890.0
2021-04-28 11:40:00,56.74,56.74,56.66,56.67,18882.0,55.5477,55.5477,55.4694,55.4791,18882.0
2021-04-28 11:45:00,56.65,56.69,56.62,56.63,21624.0,55.4596,55.4987,55.4302,55.44,21624.0
2021-04-28 11:50:00,56.63,56.63,56.58,56.58,67712.0,55.44,55.44,55.391,55.391,67712.0
2021-04-28 11:55:00,56.58,56.62,56.58,56.59,54910.0,55.391,55.4302,55.391,55.4008,54910.0
2021-04-28 12:00:00,56.59,56.62,56.55,56.62,49356.0,55.4008,55.4302,55.3617,55.4302,49356.0
2021-04-28 12:05:00,56.62,56.68,56.62,56.67,10888.0,55.4302,55.4889,55.4302,55.4791,10888.0
2021-04-28 12:10:00,56.69,56.69,56.66,56.67,3636.0,55.4987,55.4987,55.4694,55.4791,3636.0
2021-04-28 12:15:00,56.66,56.69,56.66,56.69,12084.0,55.4694,55.4987,55.4694,55.4987,12084.0
2021-04-28 12:20:00,56.69,56.69,56.67,56.67,9166.0,55.4987,55.4987,55.4791,55.4791,9166.0
2021-04-28 12:25:00,56.67,56.69,56.67,56.68,10000.0,55.4791,55.4987,55.4791,55.4889,10000.0
2021-04-28 12:30:00,56.67,56.71,56.66,56.67,20464.0,55.4791,55.5183,55.4694,55.4791,20464.0
2021-04-28 12:35:00,56.67,56.71,56.67,56.7,2294.0,55.4791,55.5183,55.4791,55.5085,2294.0
2021-04-28 12:40:00,56.71,56.72,56.7,56.7,3534.0,55.5183,55.5281,55.5085,55.5085,3534.0
2021-04-28 12:45:00,56.7,56.73,56.7,56.73,2880.0,55.5085,55.5379,55.5085,55.5379,2880.0
2021-04-28 12:50:00,56.74,56.74,56.71,56.72,16616.0,55.5477,55.5477,55.5183,55.5281,16616.0
2021-04-28 12:55:00,56.72,56.73,56.71,56.73,3636.0,55.5281,55.5379,55.5183,55.5379,3636.0
2021-04-28 13:00:00,56.72,56.72,56.71,56.72,8416.0,55.5281,55.5281,55.5183,55.5281,8416.0
2021-04-28 13:05:00,56.71,56.71,56.69,56.71,65640.0,55.5183,55.5183,55.4987,55.5183,65640.0
2021-04-28 13:10:00,56.71,56.73,56.7,56.71,3364.0,55.5183,55.5379,55.5085,55.5183,3364.0
2021-04-28 13:15:00,56.7,56.73,56.7,56.72,4800.0,55.5085,55.5379,55.5085,55.5281,4800.0
2021-04-28 13:20:00,56.72,56.72,56.7,56.7,2000.0,55.5281,55.5281,55.5085,55.5085,2000.0
2021-04-28 13:25:00,56.7,56.73,56.7,56.73,1710.0,55.5085,55.5379,55.5085,55.5379,1710.0
2021-04-28 13:30:00,56.72,56.73,56.71,56.72,8834.0,55.5281,55.5379,55.5183,55.5281,8834.0
2021-04-28 13:35:00,56.72,56.72,56.66,56.68,9384.0,55.5281,55.5281,55.4694,55.4889,9384.0
2021-04-28 13:40:00,56.68,56.68,56.66,56.67,3508.0,55.4889,55.4889,55.4694,55.4791,3508.0
2021-04-28 13:45:00,56.66,56.66,56.63,56.65,9200.0,55.4694,55.4694,55.44,55.4596,9200.0
2021-04-28 13:50:00,56.63,56.63,56.6,56.62,16020.0,55.44,55.44,55.4106,55.4302,16020.0
2021-04-28 13:55:00,56.61,56.63,56.58,56.59,14248.0,55.4204,55.44,55.391,55.4008,14248.0
2021-04-28 14:00:00,56.59,56.84,56.48,56.67,99898.0,55.4008,55.6456,55.2931,55.4791,99898.0
2021-04-28 14:05:00,56.69,56.71,56.6,56.66,33614.0,55.4987,55.5183,55.4106,55.4694,33614.0
2021-04-28 14:10:00,56.63,56.67,56.6,56.67,40192.0,55.44,55.4791,55.4106,55.4791,40192.0
2021-04-28 14:15:00,56.68,56.71,56.64,56.7,19006.0,55.4889,55.5183,55.4498,55.5085,19006.0
2021-04-28 14:20:00,56.7,56.74,56.69,56.71,12982.0,55.5085,55.5477,55.4987,55.5183,12982.0
2021-04-28 14:25:00,56.72,56.73,56.67,56.69,9200.0,55.5281,55.5379,55.4791,55.4987,9200.0
2021-04-28 14:30:00,56.7,56.7,56.57,56.66,10862.0,55.5085,55.5085,55.3812,55.4694,10862.0
2021-04-28 14:35:00,56.67,56.97,56.67,56.94,91264.0,55.4791,55.7728,55.4791,55.7435,91264.0
2021-04-28 14:40:00,56.96,57.01,56.94,56.99,139096.0,55.763,55.812,55.7435,55.7924,139096.0
2021-04-28 14:45:00,57.01,57.04,56.88,56.88,74994.0,55.812,55.8414,55.6847,55.6847,74994.0
2021-04-28 14:50:00,56.88,56.94,56.88,56.92,15460.0,55.6847,55.7435,55.6847,55.7239,15460.0
2021-04-28 14:55:00,56.91,56.91,56.84,56.86,24900.0,55.7141,55.7141,55.6456,55.6652,24900.0
2021-04-28 15:00:00,56.87,56.91,56.83,56.84,32346.0,55.6749,55.7141,55.6358,55.6456,32346.0
2021-04-28 15:05:00,56.84,56.9,56.8,56.88,34538.0,55.6456,55.7043,55.6064,55.6847,34538.0
2021-04-28 15:10:00,56.88,56.88,56.55,56.72,72242.0,55.6847,55.6847,55.3617,55.5281,72242.0
2021-04-28 15:15:00,56.7,56.76,56.66,56.71,19062.0,55.5085,55.5673,55.4694,55.5183,19062.0
2021-04-28 15:20:00,56.69,56.74,56.69,56.72,8000.0,55.4987,55.5477,55.4987,55.5281,8000.0
2021-04-28 15:25:00,56.71,56.79,56.71,56.77,14194.0,55.5183,55.5966,55.5183,55.577,14194.0
2021-04-28 15:30:00,56.75,56.75,56.68,56.69,10190.0,55.5575,55.5575,55.4889,55.4987,10190.0
2021-04-28 15:35:00,56.72,56.82,56.7,56.79,35298.0,55.5281,55.626,55.5085,55.5966,35298.0
2021-04-28 15:40:00,56.78,56.8,56.73,56.74,37430.0,55.5868,55.6064,55.5379,55.5477,37430.0
2021-04-28 15:45:00,56.74,56.76,56.69,56.7,24954.0,55.5477,55.5673,55.4987,55.5085,24954.0
2021-04-28 15:50:00,56.7,56.71,56.54,56.55,94572.0,55.5085,55.5183,55.3519,55.3617,94572.0
2021-04-28 15:55:00,56.55,56.63,56.52,56.6,123590.0,55.3617,55.44,55.3323,55.4106,123590.0
2021-04-29 09:30:00,57.4,57.5,57.3,57.33,285480.0,56.1938,56.2917,56.0959,56.1253,285480.0
2021-04-29 09:35:00,57.34,57.37,57.3,57.34,50532.0,56.1351,56.1644,56.0959,56.1351,50532.0
2021-04-29 09:40:00,57.34,57.37,57.3,57.35,49094.0,56.1351,56.1644,56.0959,56.1449,49094.0
2021-04-29 09:45:00,57.35,57.4,57.29,57.34,84366.0,56.1449,56.1938,56.0861,56.1351,84366.0
2021-04-29 09:50:00,57.33,57.34,57.23,57.27,103012.0,56.1253,56.1351,56.0274,56.0665,103012.0
2021-04-29 09:55:00,57.26,57.27,57.18,57.19,84738.0,56.0567,56.0665,55.9784,55.9882,84738.0
2021-04-29 10:00:00,57.2,57.2,57.1,57.14,68818.0,55.998,55.998,55.9001,55.9393,68818.0
2021-04-29 10:05:00,57.13,57.19,57.11,57.13,52478.0,55.9295,55.9882,55.9099,55.9295,52478.0
2021-04-29 10:10:00,57.1,57.18,57.08,57.12,17652.0,55.9001,55.9784,55.8805,55.9197,17652.0
2021-04-29 10:15:00,57.1,57.13,56.99,56.99,42910.0,55.9001,55.9295,55.7924,55.7924,42910.0
2021-04-29 10:20:00,56.99,57.09,56.96,57.07,53452.0,55.7924,55.8903,55.763,55.8707,53452.0
2021-04-29 10:25:00,57.07,57.07,56.98,56.99,41926.0,55.8707,55.8707,55.7826,55.7924,41926.0
2021-04-29 10:30:00,57.01,57.04,56.88,56.92,78540.0,55.812,55.8414,55.6847,55.7239,78540.0
2021-04-29 10:35:00,56.9,56.9,56.74,56.78,47358.0,55.7043,55.7043,55.5477,55.5868,47358.0
2021-04-29 10:40:00,56.77,56.88,56.76,56.88,41424.0,55.577,55.6847,55.5673,55.6847,41424.0
2021-04-29 10:45:00,56.88,56.88,56.66,56.7,114618.0,55.6847,55.6847,55.4694,55.5085,114618.0
2021-04-29 10:50:00,56.7,56.84,56.69,56.77,72656.0,55.5085,55.6456,55.4987,55.577,72656.0
2021-04-29 10:55:00,56.74,56.85,56.72,56.85,18992.0,55.5477,55.6554,55.5281,55.6554,18992.0
2021-04-29 11:00:00,56.84,56.87,56.8,56.87,30884.0,55.6456,55.6749,55.6064,55.6749,30884.0
2021-04-29 11:05:00,56.86,56.96,56.86,56.96,28918.0,55.6652,55.763,55.6652,55.763,28918.0
2021-04-29 11:10:00,56.97,57.01,56.95,57.0,21660.0,55.7728,55.812,55.7533,55.8022,21660.0
2021-04-29 11:15:00,56.99,56.99,56.88,56.92,76924.0,55.7924,55.7924,55.6847,55.7239,76924.0
2021-04-29 11:20:00,56.93,56.94,56.89,56.92,11646.0,55.7337,55.7435,55.6945,55.7239,11646.0
2021-04-29 11:25:00,56.94,56.95,56.86,56.89,55268.0,55.7435,55.7533,55.6652,55.6945,55268.0
2021-04-29 11:30:00,56.9,56.9,56.79,56.8,25438.0,55.7043,55.7043,55.5966,55.6064,25438.0
2021-04-29 11:35:00,56.79,56.82,56.77,56.79,16200.0,55.5966,55.626,55.577,55.5966,16200.0
2021-04-29 11:40:00,56.77,56.85,56.77,56.81,23514.0,55.577,55.6554,55.577,55.6162,23514.0
2021-04-29 11:45:00,56.82,56.87,56.82,56.83,7600.0,55.626,55.6749,55.626,55.6358,7600.0
2021-04-29 11:50:00,56.82,56.85,56.77,56.82,18034.0,55.626,55.6554,55.577,55.626,18034.0
2021-04-29 11:55:00,56.79,56.8,56.64,56.67,795532.0,55.5966,55.6064,55.4498,55.4791,795532.0
2021-04-29 12:00:00,56.65,56.67,56.55,56.58,28336.0,55.4596,55.4791,55.3617,55.391,28336.0
2021-04-29 12:05:00,56.58,56.58,56.35,56.42,144768.0,55.391,55.391,55.1659,55.2344,144768.0
2021-04-29 12:10:00,56.41,56.52,56.41,56.52,112128.0,55.2246,55.3323,55.2246,55.3323,112128.0
2021-04-29 12:15:00,56.52,56.55,56.42,56.55,30110.0,55.3323,55.3617,55.2344,55.3617,30110.0
2021-04-29 12:20:00,56.54,56.57,56.49,56.49,53354.0,55.3519,55.3812,55.3029,55.3029,53354.0
2021-04-29 12:25:00,56.51,56.56,56.42,56.55,25202.0,55.3225,55.3715,55.2344,55.3617,25202.0
2021-04-29 12:30:00,56.54,56.66,56.48,56.65,20274.0,55.3519,55.4694,55.2931,55.4596,20274.0
2021-04-29 12:35:00,56.65,56.69,56.65,56.69,19158.0,55.4596,55.4987,55.4596,55.4987,19158.0
2021-04-29 12:40:00,56.67,56.73,56.67,56.73,11300.0,55.4791,55.5379,55.4791,55.5379,11300.0
2021-04-29 12:45:00,56.74,56.79,56.72,56.78,13728.0,55.5477,55.5966,55.5281,55.5868,13728.0
2021-04-29 12:50:00,56.78,56.83,56.76,56.82,15262.0,55.5868,55.6358,55.5673,55.626,15262.0
2021-04-29 12:55:00,56.81,56.81,56.77,56.81,15876.0,55.6162,55.6162,55.577,55.6162,15876.0
2021-04-29 13:00:00,56.81,56.81,56.7,56.73,11850.0,55.6162,55.6162,55.5085,55.5379,11850.0
2021-04-29 13:05:00,56.74,56.84,56.73,56.79,19766.0,55.5477,55.6456,55.5379,55.5966,19766.0
2021-04-29 13:10:00,56.81,56.88,56.8,56.86,27026.0,55.6162,55.6847,55.6064,55.6652,27026.0
2021-04-29 13:15:00,56.85,56.91,56.84,56.9,11768.0,55.6554,55.7141,55.6456,55.7043,11768.0
2021-04-29 13:20:00,56.91,56.92,56.88,56.91,13400.0,55.7141,55.7239,55.6847,55.7141,13400.0
2021-04-29 13:25:00,56.88,56.91,56.82,56.9,443628.0,55.6847,55.7141,55.626,55.7043,443628.0
2021-04-29 13:30:00,56.91,56.92,56.85,56.88,318442.0,55.7141,55.7239,55.6554,55.6847,318442.0
2021-04-29 13:35:00,56.89,56.92,56.83,56.83,126440.0,55.6945,55.7239,55.6358,55.6358,126440.0
2021-04-29 13:40:00,56.82,56.98,56.82,56.97,98566.0,55.626,55.7826,55.626,55.7728,98566.0
2021-04-29 13:45:00,56.96,56.99,56.95,56.96,130976.0,55.763,55.7924,55.7533,55.763,130976.0
2021-04-29 13:50:00,56.98,57.01,56.96,56.99,137690.0,55.7826,55.812,55.763,55.7924,137690.0
2021-04-29 13:55:00,56.99,56.99,56.93,56.95,144988.0,55.7924,55.7924,55.7337,55.7533,144988.0
2021-04-29 14:00:00,56.96,56.97,56.93,56.95,13172.0,55.763,55.7728,55.7337,55.7533,13172.0
2021-04-29 14:05:00,56.96,57.02,56.95,57.0,7112.0,55.763,55.8218,55.7533,55.8022,7112.0
2021-04-29 14:10:00,57.0,57.07,56.99,57.06,27286.0,55.8022,55.8707,55.7924,55.8609,27286.0
2021-04-29 14:15:00,57.07,57.12,57.03,57.12,168880.0,55.8707,55.9197,55.8316,55.9197,168880.0
2021-04-29 14:20:00,57.12,57.16,57.1,57.1,22752.0,55.9197,55.9588,55.9001,55.9001,22752.0
2021-04-29 14:25:00,57.12,57.13,57.1,57.13,16400.0,55.9197,55.9295,55.9001,55.9295,16400.0
2021-04-29 14:30:00,57.14,57.23,57.13,57.2,44852.0,55.9393,56.0274,55.9295,55.998,44852.0
2021-04-29 14:35:00,57.22,57.26,57.21,57.25,29958.0,56.0176,56.0567,56.0078,56.047,29958.0
2021-04-29 14:40:00,57.25,57.35,57.24,57.34,51838.0,56.047,56.1449,56.0372,56.1351,51838.0
2021-04-29 14:45:00,57.35,57.45,57.32,57.35,116126.0,56.1449,56.2428,56.1155,56.1449,116126.0
2021-04-29 14:50:00,57.36,57.36,57.29,57.35,34464.0,56.1546,56.1546,56.0861,56.1449,34464.0
2021-04-29 14:55:00,57.34,57.35,57.3,57.33,99584.0,56.1351,56.1449,56.0959,56.1253,99584.0
2021-04-29 15:00:00,57.34,57.43,57.34,57.38,34678.0,56.1351,56.2232,56.1351,56.1742,34678.0
2021-04-29 15:05:00,57.38,57.44,57.35,57.38,36824.0,56.1742,56.233,56.1449,56.1742,36824.0
2021-04-29 15:10:00,57.38,57.42,57.37,57.38,9276.0,56.1742,56.2134,56.1644,56.1742,9276.0
2021-04-29 15:15:00,57.38,57.38,57.27,57.3,35824.0,56.1742,56.1742,56.0665,56.0959,35824.0
2021-04-29 15:20:00,57.3,57.35,57.22,57.23,100746.0,56.0959,56.1449,56.0176,56.0274,100746.0
2021-04-29 15:25:00,57.24,57.27,57.2,57.21,24582.0,56.0372,56.0665,55.998,56.0078,24582.0
2021-04-29 15:30:00,57.22,57.29,57.18,57.27,25846.0,56.0176,56.0861,55.9784,56.0665,25846.0
2021-04-29 15:35:00,57.27,57.29,57.24,57.27,8292.0,56.0665,56.0861,56.0372,56.0665,8292.0
2021-04-29 15:40:00,57.27,57.31,57.26,57.3,8246.0,56.0665,56.1057,56.0567,56.0959,8246.0
2021-04-29 15:45:00,57.31,57.39,57.3,57.35,36408.0,56.1057,56.184,56.0959,56.1449,36408.0
2021-04-29 15:50:00,57.35,57.35,57.26,57.29,61376.0,56.1449,56.1449,56.0567,56.0861,61376.0
2021-04-29 15:55:00,57.28,57.33,57.21,57.32,210506.0,56.0763,56.1253,56.0078,56.1155,210506.0
2021-04-30 09:30:00,56.65,56.73,56.62,56.72,169790.0,55.4596,55.5379,55.4302,55.5281,169790.0
2021-04-30 09:35:00,56.73,56.77,56.69,56.74,67530.0,55.5379,55.577,55.4987,55.5477,67530.0
2021-04-30 09:40:00,56.75,56.76,56.72,56.74,19108.0,55.5575,55.5673,55.5281,55.5477,19108.0
2021-04-30 09:45:00,56.76,56.85,56.74,56.82,34128.0,55.5673,55.6554,55.5477,55.626,34128.0
2021-04-30 09:50:00,56.83,56.9,56.82,56.84,80072.0,55.6358,55.7043,55.626,55.6456,80072.0
2021-04-30 09:55:00,56.84,56.91,56.82,56.91,14400.0,55.6456,55.7141,55.626,55.7141,14400.0
2021-04-30 10:00:00,56.9,56.92,56.85,56.89,22904.0,55.7043,55.7239,55.6554,55.6945,22904.0
2021-04-30 10:05:00,56.88,56.88,56.74,56.82,43528.0,55.6847,55.6847,55.5477,55.626,43528.0
2021-04-30 10:10:00,56.82,56.84,56.71,56.71,35256.0,55.626,55.6456,55.5183,55.5183,35256.0
2021-04-30 10:15:00,56.72,56.76,56.68,56.74,26818.0,55.5281,55.5673,55.4889,55.5477,26818.0
2021-04-30 10:20:00,56.74,56.77,56.69,56.76,19874.0,55.5477,55.577,55.4987,55.5673,19874.0
2021-04-30 10:25:00,56.77,56.92,56.74,56.9,25606.0,55.577,55.7239,55.5477,55.7043,25606.0
2021-04-30 10:30:00,56.9,56.9,56.84,56.84,18776.0,55.7043,55.7043,55.6456,55.6456,18776.0
2021-04-30 10:35:00,56.85,56.88,56.61,56.66,94414.0,55.6554,55.6847,55.4204,55.4694,94414.0
2021-04-30 10:40:00,56.63,56.75,56.62,56.74,24766.0,55.44,55.5575,55.4302,55.5477,24766.0
2021-04-30 10:45:00,56.71,56.73,56.67,56.7,8448.0,55.5183,55.5379,55.4791,55.5085,8448.0
2021-04-30 10:50:00,56.65,56.7,56.6,56.63,41402.0,55.4596,55.5085,55.4106,55.44,41402.0
2021-04-30 10:55:00,56.63,56.68,56.59,56.63,22110.0,55.44,55.4889,55.4008,55.44,22110.0
2021-04-30 11:00:00,56.61,56.62,56.54,56.6,26396.0,55.4204,55.4302,55.3519,55.4106,26396.0
2021-04-30 11:05:00,56.6,56.6,56.54,56.55,29824.0,55.4106,55.4106,55.3519,55.3617,29824.0
2021-04-30 11:10:00,56.56,56.66,56.53,56.63,20560.0,55.3715,55.4694,55.3421,55.44,20560.0
2021-04-30 11:15:00,56.56,56.58,56.47,56.49,49936.0,55.3715,55.391,55.2833,55.3029,49936.0
2021-04-30 11:20:00,56.49,56.6,56.46,56.56,40902.0,55.3029,55.4106,55.2736,55.3715,40902.0
2021-04-30 11:25:00,56.55,56.55,56.46,56.48,19124.0,55.3617,55.3617,55.2736,55.2931,19124.0
2021-04-30 11:30:00,56.47,56.54,56.42,56.54,41412.0,55.2833,55.3519,55.2344,55.3519,41412.0
2021-04-30 11:35:00,56.54,56.6,56.51,56.59,36662.0,55.3519,55.4106,55.3225,55.4008,36662.0
2021-04-30 11:40:00,56.57,56.61,56.56,56.6,19302.0,55.3812,55.4204,55.3715,55.4106,19302.0
2021-04-30 11:45:00,56.59,56.68,56.59,56.67,14700.0,55.4008,55.4889,55.4008,55.4791,14700.0
2021-04-30 11:50:00,56.67,56.68,56.59,56.68,58724.0,55.4791,55.4889,55.4008,55.4889,58724.0
2021-04-30 11:55:00,56.68,56.7,56.66,56.67,31056.0,55.4889,55.5085,55.4694,55.4791,31056.0
2021-04-30 12:00:00,56.67,56.68,56.62,56.62,12710.0,55.4791,55.4889,55.4302,55.4302,12710.0
2021-04-30 12:05:00,56.63,56.73,56.63,56.69,10900.0,55.44,55.5379,55.44,55.4987,10900.0
2021-04-30 12:10:00,56.69,56.72,56.69,56.71,10802.0,55.4987,55.5281,55.4987,55.5183,10802.0
2021-04-30 12:15:00,56.69,56.71,56.63,56.68,23198.0,55.4987,55.5183,55.44,55.4889,23198.0
2021-04-30 12:20:00,56.68,56.73,56.66,56.67,12724.0,55.4889,55.5379,55.4694,55.4791,12724.0
2021-04-30 12:25:00,56.65,56.68,56.65,56.68,3530.0,55.4596,55.4889,55.4596,55.4889,3530.0
2021-04-30 12:30:00,56.69,56.71,56.63,56.65,37422.0,55.4987,55.5183,55.44,55.4596,37422.0
2021-04-30 12:35:00,56.65,56.65,56.59,56.61,14750.0,55.4596,55.4596,55.4008,55.4204,14750.0
2021-04-30 12:40:00,56.62,56.65,56.6,56.62,52756.0,55.4302,55.4596,55.4106,55.4302,52756.0
2021-04-30 12:45:00,56.66,56.66,56.6,56.62,5742.0,55.4694,55.4694,55.4106,55.4302,5742.0
2021-04-30 12:50:00,56.63,56.65,56.58,56.58,22526.0,55.44,55.4596,55.391,55.391,22526.0
2021-04-30 12:55:00,56.57,56.63,56.52,56.63,13530.0,55.3812,55.44,55.3323,55.44,13530.0
2021-04-30 13:00:00,56.6,56.62,56.59,56.6,9152.0,55.4106,55.4302,55.4008,55.4106,9152.0
2021-04-30 13:05:00,56.63,56.67,56.6,56.67,4524.0,55.44,55.4791,55.4106,55.4791,4524.0
2021-04-30 13:10:00,56.67,56.67,56.58,56.6,11304.0,55.4791,55.4791,55.391,55.4106,11304.0
2021-04-30 13:15:00,56.6,56.62,56.58,56.58,3738.0,55.4106,55.4302,55.391,55.391,3738.0
2021-04-30 13:20:00,56.59,56.66,56.59,56.66,13510.0,55.4008,55.4694,55.4008,55.4694,13510.0
2021-04-30 13:25:00,56.65,56.69,56.64,56.69,6840.0,55.4596,55.4987,55.4498,55.4987,6840.0
2021-04-30 13:30:00,56.7,56.73,56.68,56.7,11884.0,55.5085,55.5379,55.4889,55.5085,11884.0
2021-04-30 13:35:00,56.71,56.71,56.68,56.69,9018.0,55.5183,55.5183,55.4889,55.4987,9018.0
2021-04-30 13:40:00,56.71,56.71,56.63,56.65,5630.0,55.5183,55.5183,55.44,55.4596,5630.0
2021-04-30 13:45:00,56.64,56.64,56.51,56.55,19026.0,55.4498,55.4498,55.3225,55.3617,19026.0
2021-04-30 13:50:00,56.53,56.55,56.4,56.43,39808.0,55.3421,55.3617,55.2148,55.2442,39808.0
2021-04-30 13:55:00,56.42,56.42,56.33,56.4,37994.0,55.2344,55.2344,55.1463,55.2148,37994.0
2021-04-30 14:00:00,56.4,56.48,56.36,56.37,120912.0,55.2148,55.2931,55.1757,55.1854,120912.0
2021-04-30 14:05:00,56.38,56.46,56.37,56.45,19330.0,55.1952,55.2736,55.1854,55.2638,19330.0
2021-04-30 14:10:00,56.42,56.51,56.42,56.48,31122.0,55.2344,55.3225,55.2344,55.2931,31122.0
2021-04-30 14:15:00,56.48,56.52,56.46,56.49,17944.0,55.2931,55.3323,55.2736,55.3029,17944.0
2021-04-30 14:20:00,56.52,56.52,56.45,56.46,63992.0,55.3323,55.3323,55.2638,55.2736,63992.0
2021-04-30 14:25:00,56.48,56.58,56.46,56.57,11652.0,55.2931,55.391,55.2736,55.3812,11652.0
2021-04-30 14:30:00,56.57,56.58,56.54,56.56,30682.0,55.3812,55.391,55.3519,55.3715,30682.0
2021-04-30 14:35:00,56.56,56.58,56.54,56.56,22040.0,55.3715,55.391,55.3519,55.3715,22040.0
2021-04-30 14:40:00,56.54,56.61,56.54,56.61,19744.0,55.3519,55.4204,55.3519,55.4204,19744.0
2021-04-30 14:45:00,56.62,56.62,56.55,56.55,7548.0,55.4302,55.4302,55.3617,55.3617,7548.0
2021-04-30 14:50:00,56.53,56.57,56.51,56.55,12648.0,55.3421,55.3812,55.3225,55.3617,12648.0
2021-04-30 14:55:00,56.58,56.6,56.5,56.51,28438.0,55.391,55.4106,55.3127,55.3225,28438.0
2021-04-30 15:00:00,56.52,56.63,56.48,56.49,35992.0,55.3323,55.44,55.2931,55.3029,35992.0
2021-04-30 15:05:00,56.49,56.53,56.42,56.47,21924.0,55.3029,55.3421,55.2344,55.2833,21924.0
2021-04-30 15:10:00,56.45,56.52,56.43,56.43,23312.0,55.2638,55.3323,55.2442,55.2442,23312.0
2021-04-30 15:15:00,56.42,56.43,56.38,56.38,19606.0,55.2344,55.2442,55.1952,55.1952,19606.0
2021-04-30 15:20:00,56.4,56.54,56.39,56.52,44306.0,55.2148,55.3519,55.205,55.3323,44306.0
2021-04-30 15:25:00,56.54,56.63,56.53,56.62,28394.0,55.3519,55.44,55.3421,55.4302,28394.0
2021-04-30 15:30:00,56.65,56.65,56.54,56.56,26624.0,55.4596,55.4596,55.3519,55.3715,26624.0
2021-04-30 15:35:00,56.56,56.63,56.55,56.56,27666.0,55.3715,55.44,55.3617,55.3715,27666.0
2021-04-30 15:40:00,56.54,56.54,56.42,56.42,27616.0,55.3519,55.3519,55.2344,55.2344,27616.0
2021-04-30 15:45:00,56.41,56.56,56.32,56.56,127440.0,55.2246,55.3715,55.1365,55.3715,127440.0
2021-04-30 15:50:00,56.55,56.56,56.42,56.43,66406.0,55.3617,55.3715,55.2344,55.2442,66406.0
2021-04-30 15:55:00,56.44,56.61,56.41,56.58,343286.0,55.254,55.4204,55.2246,55.391,343286.0
2021-05-03 09:30:00,57.16,57.16,57.03,57.08,178102.0,55.9588,55.9588,55.8316,55.8805,178102.0
2021-05-03 09:35:00,57.08,57.09,56.94,56.96,74938.0,55.8805,55.8903,55.7435,55.763,74938.0
2021-05-03 09:40:00,56.97,57.1,56.97,57.07,40538.0,55.7728,55.9001,55.7728,55.8707,40538.0
2021-05-03 09:45:00,57.09,57.17,56.99,57.17,93280.0,55.8903,55.9686,55.7924,55.9686,93280.0
2021-05-03 09:50:00,57.17,57.24,57.12,57.21,53572.0,55.9686,56.0372,55.9197,56.0078,53572.0
2021-05-03 09:55:00,57.23,57.26,57.14,57.17,96222.0,56.0274,56.0567,55.9393,55.9686,96222.0
2021-05-03 10:00:00,57.15,57.16,57.0,57.03,117170.0,55.9491,55.9588,55.8022,55.8316,117170.0
2021-05-03 10:05:00,57.06,57.21,57.02,57.1,69170.0,55.8609,56.0078,55.8218,55.9001,69170.0
2021-05-03 10:10:00,57.15,57.16,57.09,57.13,27896.0,55.9491,55.9588,55.8903,55.9295,27896.0
2021-05-03 10:15:00,57.14,57.23,57.14,57.18,30960.0,55.9393,56.0274,55.9393,55.9784,30960.0
2021-05-03 10:20:00,57.19,57.22,57.1,57.13,47736.0,55.9882,56.0176,55.9001,55.9295,47736.0
2021-05-03 10:25:00,57.11,57.2,57.08,57.1,68868.0,55.9099,55.998,55.8805,55.9001,68868.0
2021-05-03 10:30:00,57.13,57.2,57.13,57.17,15520.0,55.9295,55.998,55.9295,55.9686,15520.0
2021-05-03 10:35:00,57.18,57.23,57.1,57.1,46566.0,55.9784,56.0274,55.9001,55.9001,46566.0
2021-05-03 10:40:00,57.09,57.15,57.08,57.09,11426.0,55.8903,55.9491,55.8805,55.8903,11426.0
2021-05-03 10:45:00,57.06,57.13,57.06,57.09,67922.0,55.8609,55.9295,55.8609,55.8903,67922.0
2021-05-03 10:50:00,57.09,57.1,56.93,56.97,39770.0,55.8903,55.9001,55.7337,55.7728,39770.0
2021-05-03 10:55:00,56.97,56.98,56.93,56.96,16922.0,55.7728,55.7826,55.7337,55.763,16922.0
2021-05-03 11:00:00,56.96,56.96,56.88,56.88,29940.0,55.763,55.763,55.6847,55.6847,29940.0
2021-05-03 11:05:00,56.88,56.97,56.87,56.97,15554.0,55.6847,55.7728,55.6749,55.7728,15554.0
2021-05-03 11:10:00,56.96,56.96,56.83,56.87,51178.0,55.763,55.763,55.6358,55.6749,51178.0
2021-05-03 11:15:00,56.86,56.93,56.85,56.9,203018.0,55.6652,55.7337,55.6554,55.7043,203018.0
2021-05-03 11:20:00,56.88,56.92,56.85,56.89,19198.0,55.6847,55.7239,55.6554,55.6945,19198.0
2021-05-03 11:25:00,56.88,56.9,56.82,56.83,12228.0,55.6847,55.7043,55.626,55.6358,12228.0
2021-05-03 11:30:00,56.83,56.94,56.81,56.94,23304.0,55.6358,55.7435,55.6162,55.7435,23304.0
2021-05-03 11:35:00,56.97,57.0,56.95,56.97,42484.0,55.7728,55.8022,55.7533,55.7728,42484.0
2021-05-03 11:40:00,56.95,57.02,56.94,57.02,22582.0,55.7533,55.8218,55.7435,55.8218,22582.0
2021-05-03 11:45:00,57.02,57.02,56.99,56.99,20480.0,55.8218,55.8218,55.7924,55.7924,20480.0
2021-05-03 11:50:00,56.99,56.99,56.88,56.9,14126.0,55.7924,55.7924,55.6847,55.7043,14126.0
2021-05-03 11:55:00,56.88,56.99,56.88,56.97,8790.0,55.6847,55.7924,55.6847,55.7728,8790.0
2021-05-03 12:00:00,56.98,56.98,56.94,56.97,4510.0,55.7826,55.7826,55.7435,55.7728,4510.0
2021-05-03 12:05:00,56.95,56.97,56.93,56.93,4800.0,55.7533,55.7728,55.7337,55.7337,4800.0
2021-05-03 12:10:00,56.93,56.95,56.9,56.92,5406.0,55.7337,55.7533,55.7043,55.7239,5406.0
2021-05-03 12:15:00,56.92,56.93,56.9,56.91,7728.0,55.7239,55.7337,55.7043,55.7141,7728.0
2021-05-03 12:20:00,56.89,56.94,56.86,56.91,18026.0,55.6945,55.7435,55.6652,55.7141,18026.0
2021-05-03 12:25:00,56.9,56.92,56.87,56.88,27824.0,55.7043,55.7239,55.6749,55.6847,27824.0
2021-05-03 12:30:00,56.87,56.88,56.84,56.87,56566.0,55.6749,55.6847,55.6456,55.6749,56566.0
2021-05-03 12:35:00,56.88,56.88,56.85,56.86,12830.0,55.6847,55.6847,55.6554,55.6652,12830.0
2021-05-03 12:40:00,56.88,56.88,56.84,56.84,10460.0,55.6847,55.6847,55.6456,55.6456,10460.0
2021-05-03 12:45:00,56.82,56.87,56.82,56.85,11614.0,55.626,55.6749,55.626,55.6554,11614.0
2021-05-03 12:50:00,56.85,56.88,56.82,56.88,20000.0,55.6554,55.6847,55.626,55.6847,20000.0
2021-05-03 12:55:00,56.89,56.9,56.86,56.89,17848.0,55.6945,55.7043,55.6652,55.6945,17848.0
2021-05-03 13:00:00,56.89,56.93,56.89,56.9,43946.0,55.6945,55.7337,55.6945,55.7043,43946.0
2021-05-03 13:05:00,56.93,56.94,56.88,56.9,8688.0,55.7337,55.7435,55.6847,55.7043,8688.0
2021-05-03 13:10:00,56.88,56.91,56.86,56.9,3692.0,55.6847,55.7141,55.6652,55.7043,3692.0
2021-05-03 13:15:00,56.89,56.93,56.89,56.92,6058.0,55.6945,55.7337,55.6945,55.7239,6058.0
2021-05-03 13:20:00,56.93,56.94,56.85,56.86,15768.0,55.7337,55.7435,55.6554,55.6652,15768.0
2021-05-03 13:25:00,56.85,56.9,56.84,56.87,12372.0,55.6554,55.7043,55.6456,55.6749,12372.0
2021-05-03 13:30:00,56.85,56.87,56.84,56.85,18480.0,55.6554,55.6749,55.6456,55.6554,18480.0
2021-05-03 13:35:00,56.89,56.89,56.85,56.88,5416.0,55.6945,55.6945,55.6554,55.6847,5416.0
2021-05-03 13:40:00,56.88,56.93,56.88,56.9,9394.0,55.6847,55.7337,55.6847,55.7043,9394.0
2021-05-03 13:45:00,56.9,56.93,56.9,56.91,7202.0,55.7043,55.7337,55.7043,55.7141,7202.0
2021-05-03 13:50:00,56.91,56.93,56.89,56.9,8290.0,55.7141,55.7337,55.6945,55.7043,8290.0
2021-05-03 13:55:00,56.92,56.92,56.91,56.91,3400.0,55.7239,55.7239,55.7141,55.7141,3400.0
2021-05-03 14:00:00,56.94,56.96,56.93,56.95,12718.0,55.7435,55.763,55.7337,55.7533,12718.0
2021-05-03 14:05:00,56.95,56.98,56.93,56.95,40384.0,55.7533,55.7826,55.7337,55.7533,40384.0
2021-05-03 14:10:00,56.94,56.97,56.94,56.97,8048.0,55.7435,55.7728,55.7435,55.7728,8048.0
2021-05-03 14:15:00,56.98,56.99,56.95,56.98,15484.0,55.7826,55.7924,55.7533,55.7826,15484.0
2021-05-03 14:20:00,56.99,56.99,56.96,56.96,13974.0,55.7924,55.7924,55.763,55.763,13974.0
2021-05-03 14:25:00,56.98,57.02,56.98,57.02,17504.0,55.7826,55.8218,55.7826,55.8218,17504.0
2021-05-03 14:30:00,57.02,57.09,57.02,57.06,26472.0,55.8218,55.8903,55.8218,55.8609,26472.0
2021-05-03 14:35:00,57.06,57.07,57.01,57.04,11094.0,55.8609,55.8707,55.812,55.8414,11094.0
2021-05-03 14:40:00,57.04,57.06,57.03,57.05,9440.0,55.8414,55.8609,55.8316,55.8512,9440.0
2021-05-03 14:45:00,57.07,57.07,57.05,57.05,15692.0,55.8707,55.8707,55.8512,55.8512,15692.0
2021-05-03 14:50:00,57.07,57.1,57.05,57.1,19890.0,55.8707,55.9001,55.8512,55.9001,19890.0
2021-05-03 14:55:00,57.1,57.1,57.04,57.07,31288.0,55.9001,55.9001,55.8414,55.8707,31288.0
2021-05-03 15:00:00,57.06,57.06,57.01,57.01,59490.0,55.8609,55.8609,55.812,55.812,59490.0
2021-05-03 15:05:00,57.0,57.05,56.98,57.02,13066.0,55.8022,55.8512,55.7826,55.8218,13066.0
2021-05-03 15:10:00,57.02,57.02,56.96,56.97,96950.0,55.8218,55.8218,55.763,55.7728,96950.0
2021-05-03 15:15:00,56.97,56.98,56.9,56.91,43204.0,55.7728,55.7826,55.7043,55.7141,43204.0
2021-05-03 15:20:00,56.91,56.93,56.9,56.92,18170.0,55.7141,55.7337,55.7043,55.7239,18170.0
2021-05-03 15:25:00,56.92,56.93,56.9,56.93,15894.0,55.7239,55.7337,55.7043,55.7337,15894.0
2021-05-03 15:30:00,56.93,56.93,56.85,56.88,17692.0,55.7337,55.7337,55.6554,55.6847,17692.0
2021-05-03 15:35:00,56.9,56.91,56.86,56.87,14792.0,55.7043,55.7141,55.6652,55.6749,14792.0
2021-05-03 15:40:00,56.86,56.88,56.83,56.85,23626.0,55.6652,55.6847,55.6358,55.6554,23626.0
2021-05-03 15:45:00,56.85,56.85,56.8,56.8,48554.0,55.6554,55.6554,55.6064,55.6064,48554.0
2021-05-03 15:50:00,56.81,56.82,56.73,56.75,52004.0,55.6162,55.626,55.5379,55.5575,52004.0
2021-05-03 15:55:00,56.74,56.83,56.67,56.8,206722.0,55.5477,55.6358,55.4791,55.6064,206722.0
2021-05-04 09:30:00,56.24,56.37,56.15,56.3,476444.0,55.0582,55.1854,54.9701,55.1169,476444.0
2021-05-04 09:35:00,56.27,56.29,56.17,56.17,77694.0,55.0875,55.1071,54.9897,54.9897,77694.0
2021-05-04 09:40:00,56.18,56.18,55.92,55.92,128546.0,54.9994,54.9994,54.7449,54.7449,128546.0
2021-05-04 09:45:00,55.91,55.93,55.72,55.79,141000.0,54.7351,54.7547,54.5491,54.6176,141000.0
2021-05-04 09:50:00,55.77,55.77,55.64,55.74,199126.0,54.5981,54.5981,54.4708,54.5687,199126.0
2021-05-04 09:55:00,55.74,55.77,55.6,55.63,164152.0,54.5687,54.5981,54.4316,54.461,164152.0
2021-05-04 10:00:00,55.61,55.63,55.45,55.52,238042.0,54.4414,54.461,54.2848,54.3533,238042.0
2021-05-04 10:05:00,55.51,55.7,55.46,55.67,116002.0,54.3435,54.5295,54.2946,54.5002,116002.0
2021-05-04 10:10:00,55.66,55.68,55.51,55.67,78198.0,54.4904,54.5099,54.3435,54.5002,78198.0
2021-05-04 10:15:00,55.66,55.78,55.49,55.78,47374.0,54.4904,54.6078,54.3239,54.6078,47374.0
2021-05-04 10:20:00,55.77,55.77,55.68,55.7,176792.0,54.5981,54.5981,54.5099,54.5295,176792.0
2021-05-04 10:25:00,55.69,55.83,55.69,55.76,53806.0,54.5197,54.6568,54.5197,54.5883,53806.0
2021-05-04 10:30:00,55.74,55.75,55.55,55.56,60896.0,54.5687,54.5785,54.3827,54.3925,60896.0
2021-05-04 10:35:00,55.56,55.79,55.56,55.77,59402.0,54.3925,54.6176,54.3925,54.5981,59402.0
2021-05-04 10:40:00,55.79,55.8,55.65,55.65,39446.0,54.6176,54.6274,54.4806,54.4806,39446.0
2021-05-04 10:45:00,55.66,55.7,55.52,55.57,40520.0,54.4904,54.5295,54.3533,54.4023,40520.0
2021-05-04 10:50:00,55.56,55.57,55.49,55.53,70064.0,54.3925,54.4023,54.3239,54.3631,70064.0
2021-05-04 10:55:00,55.56,55.63,55.47,55.48,22776.0,54.3925,54.461,54.3044,54.3141,22776.0
2021-05-04 11:00:00,55.46,55.57,55.38,55.51,138340.0,54.2946,54.4023,54.2163,54.3435,138340.0
2021-05-04 11:05:00,55.52,55.54,55.35,55.54,99244.0,54.3533,54.3729,54.1869,54.3729,99244.0
2021-05-04 11:10:00,55.54,55.54,55.2,55.22,111352.0,54.3729,54.3729,54.04,54.0596,111352.0
2021-05-04 11:15:00,55.21,55.24,55.13,55.21,95910.0,54.0498,54.0792,53.9715,54.0498,95910.0
2021-05-04 11:20:00,55.2,55.27,55.13,55.17,41924.0,54.04,54.1086,53.9715,54.0107,41924.0
2021-05-04 11:25:00,55.16,55.38,55.16,55.38,98842.0,54.0009,54.2163,54.0009,54.2163,98842.0
2021-05-04 11:30:00,55.36,55.43,55.33,55.35,52666.0,54.1967,54.2652,54.1673,54.1869,52666.0
2021-05-04 11:35:00,55.35,55.46,55.33,55.4,52568.0,54.1869,54.2946,54.1673,54.2358,52568.0
2021-05-04 11:40:00,55.38,55.38,55.27,55.35,70134.0,54.2163,54.2163,54.1086,54.1869,70134.0
2021-05-04 11:45:00,55.34,55.35,55.23,55.29,48752.0,54.1771,54.1869,54.0694,54.1281,48752.0
2021-05-04 11:50:00,55.27,55.27,55.1,55.12,78338.0,54.1086,54.1086,53.9421,53.9617,78338.0
2021-05-04 11:55:00,55.13,55.18,55.04,55.17,44954.0,53.9715,54.0205,53.8834,54.0107,44954.0
2021-05-04 12:00:00,55.14,55.32,55.13,55.31,25692.0,53.9813,54.1575,53.9715,54.1477,25692.0
2021-05-04 12:05:00,55.3,55.41,55.26,55.38,33836.0,54.1379,54.2456,54.0988,54.2163,33836.0
2021-05-04 12:10:00,55.38,55.54,55.38,55.49,45502.0,54.2163,54.3729,54.2163,54.3239,45502.0
2021-05-04 12:15:00,55.51,55.51,55.45,55.51,20438.0,54.3435,54.3435,54.2848,54.3435,20438.0
2021-05-04 12:20:00,55.51,55.53,55.44,55.46,26660.0,54.3435,54.3631,54.275,54.2946,26660.0
2021-05-04 12:25:00,55.45,55.52,55.45,55.52,30986.0,54.2848,54.3533,54.2848,54.3533,30986.0
2021-05-04 12:30:00,55.5,55.5,55.38,55.4,23418.0,54.3337,54.3337,54.2163,54.2358,23418.0
2021-05-04 12:35:00,55.41,55.5,55.38,55.42,35734.0,54.2456,54.3337,54.2163,54.2554,35734.0
2021-05-04 12:40:00,55.39,55.4,55.33,55.33,12176.0,54.226,54.2358,54.1673,54.1673,12176.0
2021-05-04 12:45:00,55.34,55.38,55.29,55.33,139120.0,54.1771,54.2163,54.1281,54.1673,139120.0
2021-05-04 12:50:00,55.35,55.45,55.35,55.38,22902.0,54.1869,54.2848,54.1869,54.2163,22902.0
2021-05-04 12:55:00,55.37,55.41,55.34,55.35,21262.0,54.2065,54.2456,54.1771,54.1869,21262.0
2021-05-04 13:00:00,55.33,55.51,55.3,55.48,41960.0,54.1673,54.3435,54.1379,54.3141,41960.0
2021-05-04 13:05:00,55.44,55.51,55.38,55.49,21826.0,54.275,54.3435,54.2163,54.3239,21826.0
2021-05-04 13:10:00,55.49,55.57,55.46,55.56,9060.0,54.3239,54.4023,54.2946,54.3925,9060.0
2021-05-04 13:15:00,55.57,55.6,55.51,55.52,59432.0,54.4023,54.4316,54.3435,54.3533,59432.0
2021-05-04 13:20:00,55.53,55.6,55.52,55.57,32906.0,54.3631,54.4316,54.3533,54.4023,32906.0
2021-05-04 13:25:00,55.57,55.65,55.57,55.59,36120.0,54.4023,54.4806,54.4023,54.4218,36120.0
2021-05-04 13:30:00,55.59,55.63,55.52,55.62,25366.0,54.4218,54.461,54.3533,54.4512,25366.0
2021-05-04 13:35:00,55.65,55.65,55.6,55.6,7616.0,54.4806,54.4806,54.4316,54.4316,7616.0
2021-05-04 13:40:00,55.63,55.63,55.54,55.56,16948.0,54.461,54.461,54.3729,54.3925,16948.0
2021-05-04 13:45:00,55.54,55.6,55.46,55.52,88714.0,54.3729,54.4316,54.2946,54.3533,88714.0
2021-05-04 13:50:00,55.52,55.52,55.46,55.47,172222.0,54.3533,54.3533,54.2946,54.3044,172222.0
2021-05-04 13:55:00,55.47,55.57,55.45,55.54,352586.0,54.3044,54.4023,54.2848,54.3729,352586.0
2021-05-04 14:00:00,55.53,55.56,55.45,55.56,156190.0,54.3631,54.3925,54.2848,54.3925,156190.0
2021-05-04 14:05:00,55.57,55.62,55.52,55.59,75876.0,54.4023,54.4512,54.3533,54.4218,75876.0
2021-05-04 14:10:00,55.59,55.73,55.55,55.73,141876.0,54.4218,54.5589,54.3827,54.5589,141876.0
2021-05-04 14:15:00,55.72,55.74,55.66,55.66,71274.0,54.5491,54.5687,54.4904,54.4904,71274.0
2021-05-04 14:20:00,55.66,55.69,55.58,55.61,105544.0,54.4904,54.5197,54.412,54.4414,105544.0
2021-05-04 14:25:00,55.62,55.63,55.54,55.59,78242.0,54.4512,54.461,54.3729,54.4218,78242.0
2021-05-04 14:30:00,55.59,55.68,55.59,55.65,13052.0,54.4218,54.5099,54.4218,54.4806,13052.0
2021-05-04 14:35:00,55.65,55.69,55.64,55.65,39480.0,54.4806,54.5197,54.4708,54.4806,39480.0
2021-05-04 14:40:00,55.66,55.71,55.61,55.7,28876.0,54.4904,54.5393,54.4414,54.5295,28876.0
2021-05-04 14:45:00,55.7,55.76,55.7,55.74,35560.0,54.5295,54.5883,54.5295,54.5687,35560.0
2021-05-04 14:50:00,55.74,55.77,55.72,55.72,19686.0,54.5687,54.5981,54.5491,54.5491,19686.0
2021-05-04 14:55:00,55.73,55.77,55.69,55.7,27692.0,54.5589,54.5981,54.5197,54.5295,27692.0
2021-05-04 15:00:00,55.69,55.74,55.58,55.73,31818.0,54.5197,54.5687,54.412,54.5589,31818.0
2021-05-04 15:05:00,55.72,55.72,55.57,55.6,40892.0,54.5491,54.5491,54.4023,54.4316,40892.0
2021-05-04 15:10:00,55.62,55.68,55.57,55.58,16590.0,54.4512,54.5099,54.4023,54.412,16590.0
2021-05-04 15:15:00,55.58,55.65,55.57,55.61,34854.0,54.412,54.4806,54.4023,54.4414,34854.0
2021-05-04 15:20:00,55.6,55.63,55.56,55.57,42088.0,54.4316,54.461,54.3925,54.4023,42088.0
2021-05-04 15:25:00,55.56,55.66,55.53,55.65,43872.0,54.3925,54.4904,54.3631,54.4806,43872.0
2021-05-04 15:30:00,55.62,55.76,55.57,55.76,42252.0,54.4512,54.5883,54.4023,54.5883,42252.0
2021-05-04 15:35:00,55.76,55.84,55.75,55.8,62316.0,54.5883,54.6666,54.5785,54.6274,62316.0
2021-05-04 15:40:00,55.79,55.79,55.67,55.67,37624.0,54.6176,54.6176,54.5002,54.5002,37624.0
2021-05-04 15:45:00,55.68,55.71,55.63,55.69,46320.0,54.5099,54.5393,54.461,54.5197,46320.0
2021-05-04 15:50:00,55.7,55.87,55.7,55.82,96520.0,54.5295,54.696,54.5295,54.647,96520.0
2021-05-04 15:55:00,55.83,56.13,55.82,56.12,178942.0,54.6568,54.9505,54.647,54.9407,178942.0
2021-05-05 09:30:00,56.58,56.6,56.46,56.46,191394.0,55.391,55.4106,55.2736,55.2736,191394.0
2021-05-05 09:35:00,56.45,56.45,56.28,56.35,121078.0,55.2638,55.2638,55.0973,55.1659,121078.0
2021-05-05 09:40:00,56.36,56.43,56.35,56.4,50710.0,55.1757,55.2442,55.1659,55.2148,50710.0
2021-05-05 09:45:00,56.43,56.49,56.4,56.42,68564.0,55.2442,55.3029,55.2148,55.2344,68564.0
2021-05-05 09:50:00,56.41,56.47,56.37,56.38,78178.0,55.2246,55.2833,55.1854,55.1952,78178.0
2021-05-05 09:55:00,56.41,56.41,56.34,56.35,30688.0,55.2246,55.2246,55.1561,55.1659,30688.0
2021-05-05 10:00:00,56.37,56.38,55.99,56.08,142490.0,55.1854,55.1952,54.8134,54.9015,142490.0
2021-05-05 10:05:00,56.08,56.13,56.02,56.1,42828.0,54.9015,54.9505,54.8428,54.9211,42828.0
2021-05-05 10:10:00,56.1,56.19,56.04,56.15,32706.0,54.9211,55.0092,54.8624,54.9701,32706.0
2021-05-05 10:15:00,56.16,56.16,56.07,56.15,18710.0,54.9799,54.9799,54.8918,54.9701,18710.0
2021-05-05 10:20:00,56.11,56.12,55.92,56.0,35528.0,54.9309,54.9407,54.7449,54.8232,35528.0
2021-05-05 10:25:00,56.01,56.18,56.01,56.15,57516.0,54.833,54.9994,54.833,54.9701,57516.0
2021-05-05 10:30:00,56.17,56.22,56.13,56.22,94220.0,54.9897,55.0386,54.9505,55.0386,94220.0
2021-05-05 10:35:00,56.21,56.24,56.18,56.19,21578.0,55.0288,55.0582,54.9994,55.0092,21578.0
2021-05-05 10:40:00,56.22,56.31,56.22,56.27,30386.0,55.0386,55.1267,55.0386,55.0875,30386.0
2021-05-05 10:45:00,56.29,56.31,56.26,56.27,16624.0,55.1071,55.1267,55.0778,55.0875,16624.0
2021-05-05 10:50:00,56.29,56.33,56.29,56.3,12356.0,55.1071,55.1463,55.1071,55.1169,12356.0
2021-05-05 10:55:00,56.31,56.34,56.3,56.33,16440.0,55.1267,55.1561,55.1169,55.1463,16440.0
2021-05-05 11:00:00,56.32,56.36,56.25,56.33,27368.0,55.1365,55.1757,55.068,55.1463,27368.0
2021-05-05 11:05:00,56.33,56.38,56.32,56.36,12454.0,55.1463,55.1952,55.1365,55.1757,12454.0
2021-05-05 11:10:00,56.36,56.4,56.34,56.38,24930.0,55.1757,55.2148,55.1561,55.1952,24930.0
2021-05-05 11:15:00,56.37,56.43,56.37,56.41,21600.0,55.1854,55.2442,55.1854,55.2246,21600.0
2021-05-05 11:20:00,56.41,56.46,56.38,56.4,14870.0,55.2246,55.2736,55.1952,55.2148,14870.0
2021-05-05 11:25:00,56.4,56.4,56.34,56.38,12124.0,55.2148,55.2148,55.1561,55.1952,12124.0
2021-05-05 11:30:00,56.45,56.5,56.45,56.49,28184.0,55.2638,55.3127,55.2638,55.3029,28184.0
2021-05-05 11:35:00,56.5,56.51,56.48,56.51,24834.0,55.3127,55.3225,55.2931,55.3225,24834.0
2021-05-05 11:40:00,56.51,56.58,56.5,56.56,12608.0,55.3225,55.391,55.3127,55.3715,12608.0
2021-05-05 11:45:00,56.56,56.58,56.54,56.58,26728.0,55.3715,55.391,55.3519,55.391,26728.0
2021-05-05 11:50:00,56.57,56.62,56.56,56.59,67436.0,55.3812,55.4302,55.3715,55.4008,67436.0
2021-05-05 11:55:00,56.6,56.63,56.6,56.63,13388.0,55.4106,55.44,55.4106,55.44,13388.0
2021-05-05 12:00:00,56.63,56.65,56.61,56.62,7870.0,55.44,55.4596,55.4204,55.4302,7870.0
2021-05-05 12:05:00,56.63,56.63,56.63,56.63,2746.0,55.44,55.44,55.44,55.44,2746.0
2021-05-05 12:10:00,56.63,56.63,56.56,56.56,187466.0,55.44,55.44,55.3715,55.3715,187466.0
2021-05-05 12:15:00,56.57,56.59,56.56,56.58,4376.0,55.3812,55.4008,55.3715,55.391,4376.0
2021-05-05 12:20:00,56.59,56.59,56.54,56.55,7492.0,55.4008,55.4008,55.3519,55.3617,7492.0
2021-05-05 12:25:00,56.56,56.57,56.52,56.52,5382.0,55.3715,55.3812,55.3323,55.3323,5382.0
2021-05-05 12:30:00,56.54,56.56,56.51,56.52,18656.0,55.3519,55.3715,55.3225,55.3323,18656.0
2021-05-05 12:35:00,56.52,56.52,56.47,56.47,16570.0,55.3323,55.3323,55.2833,55.2833,16570.0
2021-05-05 12:40:00,56.48,56.48,56.42,56.45,16840.0,55.2931,55.2931,55.2344,55.2638,16840.0
2021-05-05 12:45:00,56.45,56.5,56.45,56.47,14230.0,55.2638,55.3127,55.2638,55.2833,14230.0
2021-05-05 12:50:00,56.48,56.48,56.45,56.47,12178.0,55.2931,55.2931,55.2638,55.2833,12178.0
2021-05-05 12:55:00,56.48,56.48,56.37,56.37,10520.0,55.2931,55.2931,55.1854,55.1854,10520.0
2021-05-05 13:00:00,56.38,56.43,56.31,56.34,22810.0,55.1952,55.2442,55.1267,55.1561,22810.0
2021-05-05 13:05:00,56.35,56.38,56.33,56.38,7892.0,55.1659,55.1952,55.1463,55.1952,7892.0
2021-05-05 13:10:00,56.37,56.39,56.36,56.36,5800.0,55.1854,55.205,55.1757,55.1757,5800.0
2021-05-05 13:15:00,56.37,56.41,56.37,56.41,4960.0,55.1854,55.2246,55.1854,55.2246,4960.0
2021-05-05 13:20:00,56.4,56.41,56.39,56.4,3330.0,55.2148,55.2246,55.205,55.2148,3330.0
2021-05-05 13:25:00,56.4,56.43,56.38,56.43,8358.0,55.2148,55.2442,55.1952,55.2442,8358.0
2021-05-05 13:30:00,56.43,56.48,56.43,56.46,406840.0,55.2442,55.2931,55.2442,55.2736,406840.0
2021-05-05 13:35:00,56.46,56.49,56.43,56.47,114528.0,55.2736,55.3029,55.2442,55.2833,114528.0
2021-05-05 13:40:00,56.47,56.49,56.44,56.47,115368.0,55.2833,55.3029,55.254,55.2833,115368.0
2021-05-05 13:45:00,56.47,56.49,56.46,56.48,79176.0,55.2833,55.3029,55.2736,55.2931,79176.0
2021-05-05 13:50:00,56.49,56.52,56.48,56.51,88784.0,55.3029,55.3323,55.2931,55.3225,88784.0
2021-05-05 13:55:00,56.51,56.51,56.41,56.45,103766.0,55.3225,55.3225,55.2246,55.2638,103766.0
2021-05-05 14:00:00,56.46,56.48,56.39,56.4,16306.0,55.2736,55.2931,55.205,55.2148,16306.0
2021-05-05 14:05:00,56.4,56.42,56.34,56.35,8716.0,55.2148,55.2344,55.1561,55.1659,8716.0
2021-05-05 14:10:00,56.34,56.44,56.34,56.44,9600.0,55.1561,55.254,55.1561,55.254,9600.0
2021-05-05 14:15:00,56.47,56.5,56.4,56.47,47014.0,55.2833,55.3127,55.2148,55.2833,47014.0
2021-05-05 14:20:00,56.46,56.46,56.44,56.44,23832.0,55.2736,55.2736,55.254,55.254,23832.0
2021-05-05 14:25:00,56.44,56.51,56.41,56.49,12778.0,55.254,55.3225,55.2246,55.3029,12778.0
2021-05-05 14:30:00,56.49,56.49,56.47,56.49,4202.0,55.3029,55.3029,55.2833,55.3029,4202.0
2021-05-05 14:35:00,56.48,56.48,56.45,56.46,9316.0,55.2931,55.2931,55.2638,55.2736,9316.0
2021-05-05 14:40:00,56.48,56.48,56.43,56.43,18810.0,55.2931,55.2931,55.2442,55.2442,18810.0
2021-05-05 14:45:00,56.44,56.54,56.44,56.52,8864.0,55.254,55.3519,55.254,55.3323,8864.0
2021-05-05 14:50:00,56.52,56.52,56.46,56.47,10920.0,55.3323,55.3323,55.2736,55.2833,10920.0
2021-05-05 14:55:00,56.49,56.49,56.4,56.41,12108.0,55.3029,55.3029,55.2148,55.2246,12108.0
2021-05-05 15:00:00,56.39,56.43,56.24,56.32,37770.0,55.205,55.2442,55.0582,55.1365,37770.0
2021-05-05 15:05:00,56.37,56.37,56.25,56.25,25938.0,55.1854,55.1854,55.068,55.068,25938.0
2021-05-05 15:10:00,56.24,56.29,56.2,56.25,13900.0,55.0582,55.1071,55.019,55.068,13900.0
2021-05-05 15:15:00,56.22,56.22,56.15,56.19,48178.0,55.0386,55.0386,54.9701,55.0092,48178.0
2021-05-05 15:20:00,56.17,56.19,56.04,56.07,34542.0,54.9897,55.0092,54.8624,54.8918,34542.0
2021-05-05 15:25:00,56.04,56.13,55.98,56.12,62800.0,54.8624,54.9505,54.8036,54.9407,62800.0
2021-05-05 15:30:00,56.1,56.18,56.07,56.15,17568.0,54.9211,54.9994,54.8918,54.9701,17568.0
2021-05-05 15:35:00,56.16,56.22,56.15,56.17,27000.0,54.9799,55.0386,54.9701,54.9897,27000.0
2021-05-05 15:40:00,56.17,56.22,56.15,56.19,10762.0,54.9897,55.0386,54.9701,55.0092,10762.0
2021-05-05 15:45:00,56.22,56.25,56.15,56.16,56162.0,55.0386,55.068,54.9701,54.9799,56162.0
2021-05-05 15:50:00,56.09,56.17,56.03,56.13,44504.0,54.9113,54.9897,54.8526,54.9505,44504.0
2021-05-05 15:55:00,56.13,56.15,56.05,56.14,231398.0,54.9505,54.9701,54.8722,54.9603,231398.0
2021-05-06 09:30:00,56.15,56.17,55.94,55.94,173578.0,54.9701,54.9897,54.7645,54.7645,173578.0
2021-05-06 09:35:00,55.93,56.29,55.93,56.29,60690.0,54.7547,55.1071,54.7547,55.1071,60690.0
2021-05-06 09:40:00,56.28,56.29,56.03,56.06,87458.0,55.0973,55.1071,54.8526,54.882,87458.0
2021-05-06 09:45:00,56.04,56.13,55.98,56.07,85240.0,54.8624,54.9505,54.8036,54.8918,85240.0
2021-05-06 09:50:00,56.04,56.15,56.0,56.08,105656.0,54.8624,54.9701,54.8232,54.9015,105656.0
2021-05-06 09:55:00,56.05,56.06,55.88,55.89,71182.0,54.8722,54.882,54.7057,54.7155,71182.0
2021-05-06 10:00:00,55.88,55.9,55.73,55.87,73942.0,54.7057,54.7253,54.5589,54.696,73942.0
2021-05-06 10:05:00,55.85,55.85,55.73,55.73,67424.0,54.6764,54.6764,54.5589,54.5589,67424.0
2021-05-06 10:10:00,55.72,55.87,55.72,55.74,30730.0,54.5491,54.696,54.5491,54.5687,30730.0
2021-05-06 10:15:00,55.74,55.81,55.61,55.67,53228.0,54.5687,54.6372,54.4414,54.5002,53228.0
2021-05-06 10:20:00,55.63,55.77,55.58,55.77,52374.0,54.461,54.5981,54.412,54.5981,52374.0
2021-05-06 10:25:00,55.77,55.82,55.73,55.74,43166.0,54.5981,54.647,54.5589,54.5687,43166.0
2021-05-06 10:30:00,55.73,55.87,55.73,55.85,18524.0,54.5589,54.696,54.5589,54.6764,18524.0
2021-05-06 10:35:00,55.87,56.01,55.85,55.97,35312.0,54.696,54.833,54.6764,54.7939,35312.0
2021-05-06 10:40:00,55.98,56.04,55.91,55.93,69914.0,54.8036,54.8624,54.7351,54.7547,69914.0
2021-05-06 10:45:00,55.94,55.99,55.9,55.91,45842.0,54.7645,54.8134,54.7253,54.7351,45842.0
2021-05-06 10:50:00,55.92,56.01,55.92,55.98,15362.0,54.7449,54.833,54.7449,54.8036,15362.0
2021-05-06 10:55:00,55.99,56.02,55.91,55.97,12032.0,54.8134,54.8428,54.7351,54.7939,12032.0
2021-05-06 11:00:00,55.98,55.99,55.88,55.97,41786.0,54.8036,54.8134,54.7057,54.7939,41786.0
2021-05-06 11:05:00,55.97,55.97,55.75,55.79,34252.0,54.7939,54.7939,54.5785,54.6176,34252.0
2021-05-06 11:10:00,55.8,55.82,55.74,55.77,36222.0,54.6274,54.647,54.5687,54.5981,36222.0
2021-05-06 11:15:00,55.77,55.92,55.77,55.91,35338.0,54.5981,54.7449,54.5981,54.7351,35338.0
2021-05-06 11:20:00,55.91,56.13,55.89,56.12,81452.0,54.7351,54.9505,54.7155,54.9407,81452.0
2021-05-06 11:25:00,56.13,56.23,56.12,56.22,372120.0,54.9505,55.0484,54.9407,55.0386,372120.0
2021-05-06 11:30:00,56.24,56.39,56.2,56.39,61822.0,55.0582,55.205,55.019,55.205,61822.0
2021-05-06 11:35:00,56.38,56.43,56.37,56.43,21648.0,55.1952,55.2442,55.1854,55.2442,21648.0
2021-05-06 11:40:00,56.43,56.58,56.43,56.53,63030.0,55.2442,55.391,55.2442,55.3421,63030.0
2021-05-06 11:45:00,56.53,56.57,56.51,56.56,24572.0,55.3421,55.3812,55.3225,55.3715,24572.0
2021-05-06 11:50:00,56.57,56.63,56.49,56.49,90352.0,55.3812,55.44,55.3029,55.3029,90352.0
2021-05-06 11:55:00,56.48,56.52,56.45,56.45,74290.0,55.2931,55.3323,55.2638,55.2638,74290.0
2021-05-06 12:00:00,56.46,56.48,56.43,56.47,20574.0,55.2736,55.2931,55.2442,55.2833,20574.0
2021-05-06 12:05:00,56.48,56.48,56.41,56.42,24892.0,55.2931,55.2931,55.2246,55.2344,24892.0
2021-05-06 12:10:00,56.42,56.43,56.37,56.37,34506.0,55.2344,55.2442,55.1854,55.1854,34506.0
2021-05-06 12:15:00,56.38,56.47,56.38,56.44,38368.0,55.1952,55.2833,55.1952,55.254,38368.0
2021-05-06 12:20:00,56.44,56.49,56.44,56.49,8728.0,55.254,55.3029,55.254,55.3029,8728.0
2021-05-06 12:25:00,56.49,56.62,56.48,56.62,10582.0,55.3029,55.4302,55.2931,55.4302,10582.0
2021-05-06 12:30:00,56.63,56.63,56.58,56.58,19296.0,55.44,55.44,55.391,55.391,19296.0
2021-05-06 12:35:00,56.57,56.59,56.46,56.48,37586.0,55.3812,55.4008,55.2736,55.2931,37586.0
2021-05-06 12:40:00,56.51,56.56,56.51,56.56,14820.0,55.3225,55.3715,55.3225,55.3715,14820.0
2021-05-06 12:45:00,56.56,56.58,56.48,56.49,10514.0,55.3715,55.391,55.2931,55.3029,10514.0
2021-05-06 12:50:00,56.52,56.57,56.52,56.53,11200.0,55.3323,55.3812,55.3323,55.3421,11200.0
2021-05-06 12:55:00,56.51,56.52,56.47,56.47,16200.0,55.3225,55.3323,55.2833,55.2833,16200.0
2021-05-06 13:00:00,56.47,56.54,56.46,56.5,3100.0,55.2833,55.3519,55.2736,55.3127,3100.0
2021-05-06 13:05:00,56.52,56.52,56.43,56.51,15628.0,55.3323,55.3323,55.2442,55.3225,15628.0
2021-05-06 13:10:00,56.48,56.51,56.4,56.41,50076.0,55.2931,55.3225,55.2148,55.2246,50076.0
2021-05-06 13:15:00,56.42,56.43,56.35,56.35,16610.0,55.2344,55.2442,55.1659,55.1659,16610.0
2021-05-06 13:20:00,56.37,56.41,56.32,56.35,17556.0,55.1854,55.2246,55.1365,55.1659,17556.0
2021-05-06 13:25:00,56.35,56.43,56.35,56.42,22960.0,55.1659,55.2442,55.1659,55.2344,22960.0
2021-05-06 13:30:00,56.43,56.43,56.4,56.42,45636.0,55.2442,55.2442,55.2148,55.2344,45636.0
2021-05-06 13:35:00,56.44,56.47,56.4,56.42,542748.0,55.254,55.2833,55.2148,55.2344,542748.0
2021-05-06 13:40:00,56.43,56.46,56.35,56.41,130874.0,55.2442,55.2736,55.1659,55.2246,130874.0
2021-05-06 13:45:00,56.42,56.42,56.35,56.4,124474.0,55.2344,55.2344,55.1659,55.2148,124474.0
2021-05-06 13:50:00,56.4,56.4,56.29,56.3,116570.0,55.2148,55.2148,55.1071,55.1169,116570.0
2021-05-06 13:55:00,56.3,56.33,56.27,56.28,103402.0,55.1169,55.1463,55.0875,55.0973,103402.0
2021-05-06 14:00:00,56.27,56.33,56.25,56.3,144028.0,55.0875,55.1463,55.068,55.1169,144028.0
2021-05-06 14:05:00,56.3,56.35,56.28,56.34,80646.0,55.1169,55.1659,55.0973,55.1561,80646.0
2021-05-06 14:10:00,56.34,56.42,56.16,56.35,82888.0,55.1561,55.2344,54.9799,55.1659,82888.0
2021-05-06 14:15:00,56.33,56.37,56.28,56.34,35386.0,55.1463,55.1854,55.0973,55.1561,35386.0
2021-05-06 14:20:00,56.32,56.37,56.23,56.37,26000.0,55.1365,55.1854,55.0484,55.1854,26000.0
2021-05-06 14:25:00,56.37,56.39,56.16,56.19,29616.0,55.1854,55.205,54.9799,55.0092,29616.0
2021-05-06 14:30:00,56.19,56.23,56.16,56.18,18688.0,55.0092,55.0484,54.9799,54.9994,18688.0
2021-05-06 14:35:00,56.18,56.23,56.15,56.17,17600.0,54.9994,55.0484,54.9701,54.9897,17600.0
2021-05-06 14:40:00,56.2,56.24,56.12,56.14,65120.0,55.019,55.0582,54.9407,54.9603,65120.0
2021-05-06 14:45:00,56.17,56.27,56.17,56.24,46592.0,54.9897,55.0875,54.9897,55.0582,46592.0
2021-05-06 14:50:00,56.25,56.35,56.23,56.3,20800.0,55.068,55.1659,55.0484,55.1169,20800.0
2021-05-06 14:55:00,56.31,56.36,56.27,56.27,29580.0,55.1267,55.1757,55.0875,55.0875,29580.0
2021-05-06 15:00:00,56.28,56.32,56.23,56.27,17238.0,55.0973,55.1365,55.0484,55.0875,17238.0
2021-05-06 15:05:00,56.28,56.32,56.27,56.31,11546.0,55.0973,55.1365,55.0875,55.1267,11546.0
2021-05-06 15:10:00,56.32,56.47,56.31,56.43,28128.0,55.1365,55.2833,55.1267,55.2442,28128.0
2021-05-06 15:15:00,56.4,56.43,56.35,56.41,16436.0,55.2148,55.2442,55.1659,55.2246,16436.0
2021-05-06 15:20:00,56.39,56.41,56.36,56.41,19102.0,55.205,55.2246,55.1757,55.2246,19102.0
2021-05-06 15:25:00,56.4,56.54,56.38,56.49,48954.0,55.2148,55.3519,55.1952,55.3029,48954.0
2021-05-06 15:30:00,56.49,56.57,56.47,56.52,39674.0,55.3029,55.3812,55.2833,55.3323,39674.0
2021-05-06 15:35:00,56.54,56.67,56.52,56.67,44468.0,55.3519,55.4791,55.3323,55.4791,44468.0
2021-05-06 15:40:00,56.69,56.74,56.66,56.7,136094.0,55.4987,55.5477,55.4694,55.5085,136094.0
2021-05-06 15:45:00,56.7,56.76,56.67,56.76,73228.0,55.5085,55.5673,55.4791,55.5673,73228.0
2021-05-06 15:50:00,56.77,56.98,56.77,56.92,218564.0,55.577,55.7826,55.577,55.7239,218564.0
2021-05-06 15:55:00,56.92,57.08,56.88,57.05,302090.0,55.7239,55.8805,55.6847,55.8512,302090.0
2021-05-07 09:30:00,57.26,57.28,57.07,57.17,158498.0,56.0567,56.0763,55.8707,55.9686,158498.0
2021-05-07 09:35:00,57.17,57.43,57.15,57.37,119260.0,55.9686,56.2232,55.9491,56.1644,119260.0
2021-05-07 09:40:00,57.39,57.51,57.37,57.48,110328.0,56.184,56.3015,56.1644,56.2721,110328.0
2021-05-07 09:45:00,57.49,57.68,57.45,57.68,117728.0,56.2819,56.4679,56.2428,56.4679,117728.0
2021-05-07 09:50:00,57.68,57.69,57.56,57.56,109124.0,56.4679,56.4777,56.3504,56.3504,109124.0
2021-05-07 09:55:00,57.57,57.63,57.52,57.53,51394.0,56.3602,56.419,56.3113,56.3211,51394.0
2021-05-07 10:00:00,57.56,57.71,57.54,57.7,57328.0,56.3504,56.4973,56.3309,56.4875,57328.0
2021-05-07 10:05:00,57.68,57.85,57.68,57.84,61188.0,56.4679,56.6343,56.4679,56.6246,61188.0
2021-05-07 10:10:00,57.85,57.94,57.84,57.91,62380.0,56.6343,56.7225,56.6246,56.6931,62380.0
2021-05-07 10:15:00,57.94,57.96,57.92,57.96,108392.0,56.7225,56.742,56.7029,56.742,108392.0
2021-05-07 10:20:00,57.96,58.01,57.92,57.93,84952.0,56.742,56.791,56.7029,56.7127,84952.0
2021-05-07 10:25:00,57.93,57.94,57.85,57.87,70752.0,56.7127,56.7225,56.6343,56.6539,70752.0
2021-05-07 10:30:00,57.88,57.95,57.88,57.95,16384.0,56.6637,56.7322,56.6637,56.7322,16384.0
2021-05-07 10:35:00,57.94,57.95,57.86,57.87,13274.0,56.7225,56.7322,56.6441,56.6539,13274.0
2021-05-07 10:40:00,57.87,57.91,57.87,57.88,27518.0,56.6539,56.6931,56.6539,56.6637,27518.0
2021-05-07 10:45:00,57.87,57.9,57.79,57.83,34020.0,56.6539,56.6833,56.5756,56.6148,34020.0
2021-05-07 10:50:00,57.82,57.87,57.79,57.84,10120.0,56.605,56.6539,56.5756,56.6246,10120.0
2021-05-07 10:55:00,57.85,57.88,57.8,57.88,17506.0,56.6343,56.6637,56.5854,56.6637,17506.0
2021-05-07 11:00:00,57.88,57.93,57.87,57.9,23346.0,56.6637,56.7127,56.6539,56.6833,23346.0
2021-05-07 11:05:00,57.9,57.91,57.87,57.89,99744.0,56.6833,56.6931,56.6539,56.6735,99744.0
2021-05-07 11:10:00,57.91,57.99,57.91,57.99,33802.0,56.6931,56.7714,56.6931,56.7714,33802.0
2021-05-07 11:15:00,57.98,57.98,57.92,57.92,26310.0,56.7616,56.7616,56.7029,56.7029,26310.0
2021-05-07 11:20:00,57.93,57.94,57.91,57.92,8788.0,56.7127,56.7225,56.6931,56.7029,8788.0
2021-05-07 11:25:00,57.88,57.93,57.87,57.93,16572.0,56.6637,56.7127,56.6539,56.7127,16572.0
2021-05-07 11:30:00,57.93,57.99,57.93,57.98,35172.0,56.7127,56.7714,56.7127,56.7616,35172.0
2021-05-07 11:35:00,57.99,58.01,57.92,57.96,27550.0,56.7714,56.791,56.7029,56.742,27550.0
2021-05-07 11:40:00,57.95,58.06,57.95,58.06,36540.0,56.7322,56.8399,56.7322,56.8399,36540.0
2021-05-07 11:45:00,58.06,58.06,57.92,57.92,40664.0,56.8399,56.8399,56.7029,56.7029,40664.0
2021-05-07 11:50:00,57.93,57.95,57.93,57.95,7742.0,56.7127,56.7322,56.7127,56.7322,7742.0
2021-05-07 11:55:00,57.95,57.99,57.94,57.99,4790.0,56.7322,56.7714,56.7225,56.7714,4790.0
2021-05-07 12:00:00,57.97,57.97,57.94,57.95,6090.0,56.7518,56.7518,56.7225,56.7322,6090.0
2021-05-07 12:05:00,57.94,57.98,57.88,57.96,43722.0,56.7225,56.7616,56.6637,56.742,43722.0
2021-05-07 12:10:00,57.96,57.96,57.85,57.86,13480.0,56.742,56.742,56.6343,56.6441,13480.0
2021-05-07 12:15:00,57.88,57.91,57.87,57.89,9124.0,56.6637,56.6931,56.6539,56.6735,9124.0
2021-05-07 12:20:00,57.89,57.92,57.88,57.9,32920.0,56.6735,56.7029,56.6637,56.6833,32920.0
2021-05-07 12:25:00,57.88,57.88,57.83,57.85,17988.0,56.6637,56.6637,56.6148,56.6343,17988.0
2021-05-07 12:30:00,57.84,57.84,57.81,57.82,7500.0,56.6246,56.6246,56.5952,56.605,7500.0
2021-05-07 12:35:00,57.81,57.82,57.74,57.76,29452.0,56.5952,56.605,56.5267,56.5462,29452.0
2021-05-07 12:40:00,57.76,57.79,57.74,57.79,21030.0,56.5462,56.5756,56.5267,56.5756,21030.0
2021-05-07 12:45:00,57.81,57.82,57.78,57.8,16054.0,56.5952,56.605,56.5658,56.5854,16054.0
2021-05-07 12:50:00,57.8,57.83,57.77,57.8,22994.0,56.5854,56.6148,56.556,56.5854,22994.0
2021-05-07 12:55:00,57.81,57.88,57.8,57.87,9692.0,56.5952,56.6637,56.5854,56.6539,9692.0
2021-05-07 13:00:00,57.87,57.88,57.85,57.87,8704.0,56.6539,56.6637,56.6343,56.6539,8704.0
2021-05-07 13:05:00,57.87,57.87,57.74,57.81,19466.0,56.6539,56.6539,56.5267,56.5952,19466.0
2021-05-07 13:10:00,57.83,57.83,57.77,57.77,6046.0,56.6148,56.6148,56.556,56.556,6046.0
2021-05-07 13:15:00,57.76,57.77,57.72,57.74,14746.0,56.5462,56.556,56.5071,56.5267,14746.0
2021-05-07 13:20:00,57.74,57.77,57.72,57.77,16250.0,56.5267,56.556,56.5071,56.556,16250.0
2021-05-07 13:25:00,57.74,57.74,57.69,57.7,58432.0,56.5267,56.5267,56.4777,56.4875,58432.0
2021-05-07 13:30:00,57.7,57.8,57.7,57.8,16654.0,56.4875,56.5854,56.4875,56.5854,16654.0
2021-05-07 13:35:00,57.81,57.82,57.77,57.78,5734.0,56.5952,56.605,56.556,56.5658,5734.0
2021-05-07 13:40:00,57.77,57.8,57.76,57.77,17284.0,56.556,56.5854,56.5462,56.556,17284.0
2021-05-07 13:45:00,57.79,57.84,57.77,57.81,16152.0,56.5756,56.6246,56.556,56.5952,16152.0
2021-05-07 13:50:00,57.8,57.82,57.76,57.76,15424.0,56.5854,56.605,56.5462,56.5462,15424.0
2021-05-07 13:55:00,57.77,57.78,57.74,57.76,8266.0,56.556,56.5658,56.5267,56.5462,8266.0
2021-05-07 14:00:00,57.74,57.8,57.63,57.74,52628.0,56.5267,56.5854,56.419,56.5267,52628.0
2021-05-07 14:05:00,57.76,57.84,57.75,57.82,32332.0,56.5462,56.6246,56.5364,56.605,32332.0
2021-05-07 14:10:00,57.83,57.85,57.81,57.81,12764.0,56.6148,56.6343,56.5952,56.5952,12764.0
2021-05-07 14:15:00,57.81,57.86,57.8,57.85,16324.0,56.5952,56.6441,56.5854,56.6343,16324.0
2021-05-07 14:20:00,57.85,57.88,57.83,57.88,15802.0,56.6343,56.6637,56.6148,56.6637,15802.0
2021-05-07 14:25:00,57.88,57.91,57.87,57.9,14898.0,56.6637,56.6931,56.6539,56.6833,14898.0
2021-05-07 14:30:00,57.9,57.91,57.88,57.88,8436.0,56.6833,56.6931,56.6637,56.6637,8436.0
2021-05-07 14:35:00,57.86,57.87,57.79,57.84,20978.0,56.6441,56.6539,56.5756,56.6246,20978.0
2021-05-07 14:40:00,57.84,57.84,57.73,57.79,43586.0,56.6246,56.6246,56.5169,56.5756,43586.0
2021-05-07 14:45:00,57.78,57.82,57.77,57.81,19392.0,56.5658,56.605,56.556,56.5952,19392.0
2021-05-07 14:50:00,57.81,57.87,57.81,57.84,7306.0,56.5952,56.6539,56.5952,56.6246,7306.0
2021-05-07 14:55:00,57.85,57.89,57.85,57.88,16754.0,56.6343,56.6735,56.6343,56.6637,16754.0
2021-05-07 15:00:00,57.88,57.94,57.84,57.88,27994.0,56.6637,56.7225,56.6246,56.6637,27994.0
2021-05-07 15:05:00,57.92,57.97,57.9,57.96,25004.0,56.7029,56.7518,56.6833,56.742,25004.0
2021-05-07 15:10:00,57.95,57.97,57.92,57.96,15220.0,56.7322,56.7518,56.7029,56.742,15220.0
2021-05-07 15:15:00,57.98,58.02,57.98,57.98,27432.0,56.7616,56.8008,56.7616,56.7616,27432.0
2021-05-07 15:20:00,57.98,58.03,57.97,57.99,29040.0,56.7616,56.8106,56.7518,56.7714,29040.0
2021-05-07 15:25:00,58.0,58.0,57.95,57.98,18870.0,56.7812,56.7812,56.7322,56.7616,18870.0
2021-05-07 15:30:00,58.02,58.05,57.97,57.98,20136.0,56.8008,56.8301,56.7518,56.7616,20136.0
2021-05-07 15:35:00,57.98,58.02,57.93,57.95,31462.0,56.7616,56.8008,56.7127,56.7322,31462.0
2021-05-07 15:40:00,57.98,57.98,57.92,57.92,13738.0,56.7616,56.7616,56.7029,56.7029,13738.0
2021-05-07 15:45:00,57.92,58.02,57.87,58.02,73328.0,56.7029,56.8008,56.6539,56.8008,73328.0
2021-05-07 15:50:00,57.99,58.0,57.93,57.98,39692.0,56.7714,56.7812,56.7127,56.7616,39692.0
2021-05-07 15:55:00,57.97,57.99,57.84,57.85,120606.0,56.7518,56.7714,56.6246,56.6343,120606.0
2021-05-10 09:30:00,57.97,58.02,57.77,57.8,147980.0,56.7518,56.8008,56.556,56.5854,147980.0
2021-05-10 09:35:00,57.8,57.85,57.76,57.84,70914.0,56.5854,56.6343,56.5462,56.6246,70914.0
2021-05-10 09:40:00,57.83,57.83,57.74,57.8,53812.0,56.6148,56.6148,56.5267,56.5854,53812.0
2021-05-10 09:45:00,57.79,57.91,57.76,57.84,102306.0,56.5756,56.6931,56.5462,56.6246,102306.0
2021-05-10 09:50:00,57.84,57.84,57.77,57.77,58064.0,56.6246,56.6246,56.556,56.556,58064.0
2021-05-10 09:55:00,57.77,57.85,57.74,57.85,29510.0,56.556,56.6343,56.5267,56.6343,29510.0
2021-05-10 10:00:00,57.87,57.87,57.74,57.81,37828.0,56.6539,56.6539,56.5267,56.5952,37828.0
2021-05-10 10:05:00,57.85,57.86,57.76,57.85,34596.0,56.6343,56.6441,56.5462,56.6343,34596.0
2021-05-10 10:10:00,57.88,57.94,57.87,57.92,30752.0,56.6637,56.7225,56.6539,56.7029,30752.0
2021-05-10 10:15:00,57.92,57.95,57.86,57.9,29050.0,56.7029,56.7322,56.6441,56.6833,29050.0
2021-05-10 10:20:00,57.91,57.91,57.82,57.82,49390.0,56.6931,56.6931,56.605,56.605,49390.0
2021-05-10 10:25:00,57.8,57.81,57.74,57.74,54516.0,56.5854,56.5952,56.5267,56.5267,54516.0
2021-05-10 10:30:00,57.73,57.74,57.67,57.74,13830.0,56.5169,56.5267,56.4581,56.5267,13830.0
2021-05-10 10:35:00,57.67,57.77,57.67,57.77,16526.0,56.4581,56.556,56.4581,56.556,16526.0
2021-05-10 10:40:00,57.75,57.75,57.63,57.69,39706.0,56.5364,56.5364,56.419,56.4777,39706.0
2021-05-10 10:45:00,57.65,57.67,57.57,57.58,44868.0,56.4385,56.4581,56.3602,56.37,44868.0
2021-05-10 10:50:00,57.57,57.67,57.57,57.67,18572.0,56.3602,56.4581,56.3602,56.4581,18572.0
2021-05-10 10:55:00,57.6,57.71,57.6,57.7,33114.0,56.3896,56.4973,56.3896,56.4875,33114.0
2021-05-10 11:00:00,57.72,57.74,57.66,57.7,73566.0,56.5071,56.5267,56.4483,56.4875,73566.0
2021-05-10 11:05:00,57.73,57.78,57.73,57.76,30938.0,56.5169,56.5658,56.5169,56.5462,30938.0
2021-05-10 11:10:00,57.73,57.79,57.73,57.75,34704.0,56.5169,56.5756,56.5169,56.5364,34704.0
2021-05-10 11:15:00,57.75,57.85,57.71,57.85,36350.0,56.5364,56.6343,56.4973,56.6343,36350.0
2021-05-10 11:20:00,57.85,57.92,57.85,57.91,25630.0,56.6343,56.7029,56.6343,56.6931,25630.0
2021-05-10 11:25:00,57.91,57.91,57.88,57.88,21834.0,56.6931,56.6931,56.6637,56.6637,21834.0
2021-05-10 11:30:00,57.89,57.92,57.85,57.89,6036.0,56.6735,56.7029,56.6343,56.6735,6036.0
2021-05-10 11:35:00,57.88,57.88,57.83,57.86,13306.0,56.6637,56.6637,56.6148,56.6441,13306.0
2021-05-10 11:40:00,57.84,57.88,57.82,57.88,14382.0,56.6246,56.6637,56.605,56.6637,14382.0
2021-05-10 11:45:00,57.88,57.89,57.82,57.88,12490.0,56.6637,56.6735,56.605,56.6637,12490.0
2021-05-10 11:50:00,57.87,57.9,57.85,57.9,7850.0,56.6539,56.6833,56.6343,56.6833,7850.0
2021-05-10 11:55:00,57.94,57.96,57.94,57.95,5030.0,56.7225,56.742,56.7225,56.7322,5030.0
2021-05-10 12:00:00,57.94,57.94,57.9,57.93,8892.0,56.7225,56.7225,56.6833,56.7127,8892.0
2021-05-10 12:05:00,57.94,57.94,57.91,57.91,6350.0,56.7225,56.7225,56.6931,56.6931,6350.0
2021-05-10 12:10:00,57.94,57.96,57.93,57.95,9494.0,56.7225,56.742,56.7127,56.7322,9494.0
2021-05-10 12:15:00,57.95,57.98,57.92,57.95,13296.0,56.7322,56.7616,56.7029,56.7322,13296.0
2021-05-10 12:20:00,57.94,57.99,57.94,57.98,11900.0,56.7225,56.7714,56.7225,56.7616,11900.0
2021-05-10 12:25:00,57.98,58.0,57.85,57.87,31730.0,56.7616,56.7812,56.6343,56.6539,31730.0
2021-05-10 12:30:00,57.87,57.89,57.85,57.86,25858.0,56.6539,56.6735,56.6343,56.6441,25858.0
2021-05-10 12:35:00,57.85,57.89,57.85,57.85,3878.0,56.6343,56.6735,56.6343,56.6343,3878.0
2021-05-10 12:40:00,57.85,57.85,57.81,57.83,15400.0,56.6343,56.6343,56.5952,56.6148,15400.0
2021-05-10 12:45:00,57.79,57.84,57.79,57.8,12774.0,56.5756,56.6246,56.5756,56.5854,12774.0
2021-05-10 12:50:00,57.8,57.83,57.8,57.81,5158.0,56.5854,56.6148,56.5854,56.5952,5158.0
2021-05-10 12:55:00,57.8,57.8,57.77,57.78,11584.0,56.5854,56.5854,56.556,56.5658,11584.0
2021-05-10 13:00:00,57.76,57.78,57.73,57.78,11888.0,56.5462,56.5658,56.5169,56.5658,11888.0
2021-05-10 13:05:00,57.77,57.78,57.74,57.78,26264.0,56.556,56.5658,56.5267,56.5658,26264.0
2021-05-10 13:10:00,57.79,57.8,57.76,57.8,7736.0,56.5756,56.5854,56.5462,56.5854,7736.0
2021-05-10 13:15:00,57.82,57.82,57.74,57.77,13524.0,56.605,56.605,56.5267,56.556,13524.0
2021-05-10 13:20:00,57.8,57.83,57.8,57.82,37714.0,56.5854,56.6148,56.5854,56.605,37714.0
2021-05-10 13:25:00,57.81,57.82,57.78,57.79,13400.0,56.5952,56.605,56.5658,56.5756,13400.0
2021-05-10 13:30:00,57.73,57.77,57.71,57.74,10062.0,56.5169,56.556,56.4973,56.5267,10062.0
2021-05-10 13:35:00,57.71,57.73,57.7,57.72,68932.0,56.4973,56.5169,56.4875,56.5071,68932.0
2021-05-10 13:40:00,57.72,57.73,57.66,57.69,297318.0,56.5071,56.5169,56.4483,56.4777,297318.0
2021-05-10 13:45:00,57.69,57.73,57.69,57.72,103852.0,56.4777,56.5169,56.4777,56.5071,103852.0
2021-05-10 13:50:00,57.72,57.74,57.71,57.71,69978.0,56.5071,56.5267,56.4973,56.4973,69978.0
2021-05-10 13:55:00,57.71,57.74,57.66,57.67,81208.0,56.4973,56.5267,56.4483,56.4581,81208.0
2021-05-10 14:00:00,57.67,57.69,57.58,57.62,141256.0,56.4581,56.4777,56.37,56.4092,141256.0
2021-05-10 14:05:00,57.61,57.63,57.58,57.62,16356.0,56.3994,56.419,56.37,56.4092,16356.0
2021-05-10 14:10:00,57.62,57.62,57.54,57.55,61274.0,56.4092,56.4092,56.3309,56.3407,61274.0
2021-05-10 14:15:00,57.53,57.53,57.29,57.32,90666.0,56.3211,56.3211,56.0861,56.1155,90666.0
2021-05-10 14:20:00,57.32,57.33,57.2,57.32,46858.0,56.1155,56.1253,55.998,56.1155,46858.0
2021-05-10 14:25:00,57.3,57.33,57.13,57.22,42962.0,56.0959,56.1253,55.9295,56.0176,42962.0
2021-05-10 14:30:00,57.2,57.24,57.12,57.23,39878.0,55.998,56.0372,55.9197,56.0274,39878.0
2021-05-10 14:35:00,57.24,57.24,57.12,57.16,91406.0,56.0372,56.0372,55.9197,55.9588,91406.0
2021-05-10 14:40:00,57.12,57.16,57.08,57.09,114618.0,55.9197,55.9588,55.8805,55.8903,114618.0
2021-05-10 14:45:00,57.06,57.12,57.05,57.05,41448.0,55.8609,55.9197,55.8512,55.8512,41448.0
2021-05-10 14:50:00,57.05,57.06,56.94,57.02,148474.0,55.8512,55.8609,55.7435,55.8218,148474.0
2021-05-10 14:55:00,57.0,57.11,56.95,57.1,63738.0,55.8022,55.9099,55.7533,55.9001,63738.0
2021-05-10 15:00:00,57.1,57.16,57.07,57.1,60820.0,55.9001,55.9588,55.8707,55.9001,60820.0
2021-05-10 15:05:00,57.1,57.11,56.99,57.08,43030.0,55.9001,55.9099,55.7924,55.8805,43030.0
2021-05-10 15:10:00,57.1,57.21,57.09,57.15,54276.0,55.9001,56.0078,55.8903,55.9491,54276.0
2021-05-10 15:15:00,57.12,57.15,57.04,57.07,54236.0,55.9197,55.9491,55.8414,55.8707,54236.0
2021-05-10 15:20:00,57.06,57.1,56.99,57.04,92298.0,55.8609,55.9001,55.7924,55.8414,92298.0
2021-05-10 15:25:00,57.05,57.15,57.0,57.13,21676.0,55.8512,55.9491,55.8022,55.9295,21676.0
2021-05-10 15:30:00,57.13,57.17,57.05,57.16,98118.0,55.9295,55.9686,55.8512,55.9588,98118.0
2021-05-10 15:35:00,57.15,57.16,57.07,57.13,41240.0,55.9491,55.9588,55.8707,55.9295,41240.0
2021-05-10 15:40:00,57.13,57.15,57.1,57.15,15242.0,55.9295,55.9491,55.9001,55.9491,15242.0
2021-05-10 15:45:00,57.15,57.23,56.95,56.99,67920.0,55.9491,56.0274,55.7533,55.7924,67920.0
2021-05-10 15:50:00,56.99,57.0,56.81,56.83,189858.0,55.7924,55.8022,55.6162,55.6358,189858.0
2021-05-10 15:55:00,56.84,56.93,56.69,56.74,294046.0,55.6456,55.7337,55.4987,55.5477,294046.0
2021-05-11 09:30:00,55.4,55.49,55.17,55.18,626066.0,54.2358,54.3239,54.0107,54.0205,626066.0
2021-05-11 09:35:00,55.18,55.38,55.18,55.29,234516.0,54.0205,54.2163,54.0205,54.1281,234516.0
2021-05-11 09:40:00,55.28,55.61,55.26,55.59,160138.0,54.1184,54.4414,54.0988,54.4218,160138.0
2021-05-11 09:45:00,55.6,55.6,55.4,55.41,117158.0,54.4316,54.4316,54.2358,54.2456,117158.0
2021-05-11 09:50:00,55.42,55.63,55.42,55.62,76400.0,54.2554,54.461,54.2554,54.4512,76400.0
2021-05-11 09:55:00,55.62,55.89,55.58,55.88,98046.0,54.4512,54.7155,54.412,54.7057,98046.0
2021-05-11 10:00:00,55.88,55.99,55.82,55.9,103274.0,54.7057,54.8134,54.647,54.7253,103274.0
2021-05-11 10:05:00,55.88,55.92,55.67,55.68,70996.0,54.7057,54.7449,54.5002,54.5099,70996.0
2021-05-11 10:10:00,55.67,55.72,55.56,55.58,97384.0,54.5002,54.5491,54.3925,54.412,97384.0
2021-05-11 10:15:00,55.56,55.59,55.35,55.51,292104.0,54.3925,54.4218,54.1869,54.3435,292104.0
2021-05-11 10:20:00,55.52,55.66,55.32,55.32,76714.0,54.3533,54.4904,54.1575,54.1575,76714.0
2021-05-11 10:25:00,55.31,55.34,55.06,55.08,209792.0,54.1477,54.1771,53.903,53.9226,209792.0
2021-05-11 10:30:00,55.07,55.08,54.89,54.95,360230.0,53.9128,53.9226,53.7365,53.7953,360230.0
2021-05-11 10:35:00,54.93,54.95,54.71,54.78,143050.0,53.7757,53.7953,53.5603,53.6289,143050.0
2021-05-11 10:40:00,54.74,54.95,54.71,54.85,69252.0,53.5897,53.7953,53.5603,53.6974,69252.0
2021-05-11 10:45:00,54.79,55.0,54.58,55.0,163832.0,53.6386,53.8442,53.4331,53.8442,163832.0
2021-05-11 10:50:00,54.96,55.12,54.95,55.05,69488.0,53.8051,53.9617,53.7953,53.8932,69488.0
2021-05-11 10:55:00,55.03,55.2,55.01,55.08,43350.0,53.8736,54.04,53.854,53.9226,43350.0
2021-05-11 11:00:00,55.04,55.11,54.84,54.84,80396.0,53.8834,53.9519,53.6876,53.6876,80396.0
2021-05-11 11:05:00,54.83,54.99,54.77,54.87,67910.0,53.6778,53.8344,53.6191,53.717,67910.0
2021-05-11 11:10:00,54.85,55.05,54.81,55.04,41814.0,53.6974,53.8932,53.6582,53.8834,41814.0
2021-05-11 11:15:00,55.06,55.37,54.94,55.37,101092.0,53.903,54.2065,53.7855,54.2065,101092.0
2021-05-11 11:20:00,55.35,55.44,55.35,55.43,39430.0,54.1869,54.275,54.1869,54.2652,39430.0
2021-05-11 11:25:00,55.43,55.6,55.42,55.6,83060.0,54.2652,54.4316,54.2554,54.4316,83060.0
2021-05-11 11:30:00,55.6,55.63,55.52,55.63,34712.0,54.4316,54.461,54.3533,54.461,34712.0
2021-05-11 11:35:00,55.63,55.7,55.62,55.66,59232.0,54.461,54.5295,54.4512,54.4904,59232.0
2021-05-11 11:40:00,55.63,55.65,55.42,55.44,63014.0,54.461,54.4806,54.2554,54.275,63014.0
2021-05-11 11:45:00,55.42,55.61,55.4,55.6,39364.0,54.2554,54.4414,54.2358,54.4316,39364.0
2021-05-11 11:50:00,55.53,55.73,55.52,55.72,17300.0,54.3631,54.5589,54.3533,54.5491,17300.0
2021-05-11 11:55:00,55.69,55.74,55.63,55.65,21686.0,54.5197,54.5687,54.461,54.4806,21686.0
2021-05-11 12:00:00,55.66,55.74,55.57,55.65,26856.0,54.4904,54.5687,54.4023,54.4806,26856.0
2021-05-11 12:05:00,55.66,55.74,55.61,55.63,22776.0,54.4904,54.5687,54.4414,54.461,22776.0
2021-05-11 12:10:00,55.62,55.69,55.6,55.66,17332.0,54.4512,54.5197,54.4316,54.4904,17332.0
2021-05-11 12:15:00,55.73,55.76,55.6,55.7,31622.0,54.5589,54.5883,54.4316,54.5295,31622.0
2021-05-11 12:20:00,55.69,55.69,55.56,55.66,30368.0,54.5197,54.5197,54.3925,54.4904,30368.0
2021-05-11 12:25:00,55.63,55.63,55.48,55.49,22974.0,54.461,54.461,54.3141,54.3239,22974.0
2021-05-11 12:30:00,55.49,55.5,55.36,55.41,24678.0,54.3239,54.3337,54.1967,54.2456,24678.0
2021-05-11 12:35:00,55.41,55.57,55.4,55.5,31666.0,54.2456,54.4023,54.2358,54.3337,31666.0
2021-05-11 12:40:00,55.49,55.49,55.32,55.33,26462.0,54.3239,54.3239,54.1575,54.1673,26462.0
2021-05-11 12:45:00,55.35,55.36,55.27,55.29,22204.0,54.1869,54.1967,54.1086,54.1281,22204.0
2021-05-11 12:50:00,55.31,55.31,55.12,55.14,45268.0,54.1477,54.1477,53.9617,53.9813,45268.0
2021-05-11 12:55:00,55.16,55.23,55.13,55.23,32022.0,54.0009,54.0694,53.9715,54.0694,32022.0
2021-05-11 13:00:00,55.23,55.43,55.22,55.42,30486.0,54.0694,54.2652,54.0596,54.2554,30486.0
2021-05-11 13:05:00,55.43,55.44,55.31,55.42,33184.0,54.2652,54.275,54.1477,54.2554,33184.0
2021-05-11 13:10:00,55.41,55.47,55.34,55.35,45378.0,54.2456,54.3044,54.1771,54.1869,45378.0
2021-05-11 13:15:00,55.37,55.53,55.31,55.47,31624.0,54.2065,54.3631,54.1477,54.3044,31624.0
2021-05-11 13:20:00,55.49,55.56,55.46,55.49,24524.0,54.3239,54.3925,54.2946,54.3239,24524.0
2021-05-11 13:25:00,55.56,55.69,55.54,55.69,28336.0,54.3925,54.5197,54.3729,54.5197,28336.0
2021-05-11 13:30:00,55.69,55.72,55.66,55.7,36358.0,54.5197,54.5491,54.4904,54.5295,36358.0
2021-05-11 13:35:00,55.72,55.76,55.67,55.76,37252.0,54.5491,54.5883,54.5002,54.5883,37252.0
2021-05-11 13:40:00,55.77,55.82,55.74,55.8,41638.0,54.5981,54.647,54.5687,54.6274,41638.0
2021-05-11 13:45:00,55.81,55.83,55.76,55.76,23450.0,54.6372,54.6568,54.5883,54.5883,23450.0
2021-05-11 13:50:00,55.78,55.79,55.55,55.55,36376.0,54.6078,54.6176,54.3827,54.3827,36376.0
2021-05-11 13:55:00,55.54,55.74,55.54,55.71,33478.0,54.3729,54.5687,54.3729,54.5393,33478.0
2021-05-11 14:00:00,55.73,55.82,55.7,55.78,22220.0,54.5589,54.647,54.5295,54.6078,22220.0
2021-05-11 14:05:00,55.81,55.82,55.6,55.63,11600.0,54.6372,54.647,54.4316,54.461,11600.0
2021-05-11 14:10:00,55.64,55.65,55.47,55.47,34856.0,54.4708,54.4806,54.3044,54.3044,34856.0
2021-05-11 14:15:00,55.47,55.54,55.44,55.52,50138.0,54.3044,54.3729,54.275,54.3533,50138.0
2021-05-11 14:20:00,55.56,55.66,55.52,55.65,25526.0,54.3925,54.4904,54.3533,54.4806,25526.0
2021-05-11 14:25:00,55.65,55.85,55.63,55.84,26384.0,54.4806,54.6764,54.461,54.6666,26384.0
2021-05-11 14:30:00,55.82,55.83,55.52,55.63,41786.0,54.647,54.6568,54.3533,54.461,41786.0
2021-05-11 14:35:00,55.62,55.65,55.46,55.55,17908.0,54.4512,54.4806,54.2946,54.3827,17908.0
2021-05-11 14:40:00,55.5,55.58,55.42,55.55,21972.0,54.3337,54.412,54.2554,54.3827,21972.0
2021-05-11 14:45:00,55.54,55.67,55.51,55.67,21612.0,54.3729,54.5002,54.3435,54.5002,21612.0
2021-05-11 14:50:00,55.67,55.74,55.56,55.68,27982.0,54.5002,54.5687,54.3925,54.5099,27982.0
2021-05-11 14:55:00,55.66,55.73,55.62,55.68,18682.0,54.4904,54.5589,54.4512,54.5099,18682.0
2021-05-11 15:00:00,55.66,55.74,55.62,55.68,25712.0,54.4904,54.5687,54.4512,54.5099,25712.0
2021-05-11 15:05:00,55.68,55.71,55.57,55.59,15150.0,54.5099,54.5393,54.4023,54.4218,15150.0
2021-05-11 15:10:00,55.6,55.61,55.49,55.52,17698.0,54.4316,54.4414,54.3239,54.3533,17698.0
2021-05-11 15:15:00,55.52,55.77,55.49,55.77,69434.0,54.3533,54.5981,54.3239,54.5981,69434.0
2021-05-11 15:20:00,55.79,55.8,55.72,55.79,14420.0,54.6176,54.6274,54.5491,54.6176,14420.0
2021-05-11 15:25:00,55.79,55.92,55.76,55.77,56120.0,54.6176,54.7449,54.5883,54.5981,56120.0
2021-05-11 15:30:00,55.76,55.8,55.49,55.5,59028.0,54.5883,54.6274,54.3239,54.3337,59028.0
2021-05-11 15:35:00,55.47,55.49,55.28,55.37,183074.0,54.3044,54.3239,54.1184,54.2065,183074.0
2021-05-11 15:40:00,55.36,55.52,55.36,55.47,48106.0,54.1967,54.3533,54.1967,54.3044,48106.0
2021-05-11 15:45:00,55.47,55.68,55.46,55.67,49762.0,54.3044,54.5099,54.2946,54.5002,49762.0
2021-05-11 15:50:00,55.68,55.77,55.6,55.65,123836.0,54.5099,54.5981,54.4316,54.4806,123836.0
2021-05-11 15:55:00,55.63,55.77,55.56,55.73,168846.0,54.461,54.5981,54.3925,54.5589,168846.0
2021-05-12 09:30:00,54.88,55.13,54.83,55.12,198970.0,53.7268,53.9715,53.6778,53.9617,198970.0
2021-05-12 09:35:00,55.1,55.27,54.99,55.09,102690.0,53.9421,54.1086,53.8344,53.9323,102690.0
2021-05-12 09:40:00,55.1,55.1,54.9,54.99,84778.0,53.9421,53.9421,53.7463,53.8344,84778.0
2021-05-12 09:45:00,55.02,55.23,54.98,54.99,79858.0,53.8638,54.0694,53.8247,53.8344,79858.0
2021-05-12 09:50:00,55.04,55.1,54.88,54.88,70592.0,53.8834,53.9421,53.7268,53.7268,70592.0
2021-05-12 09:55:00,54.9,54.99,54.83,54.85,63726.0,53.7463,53.8344,53.6778,53.6974,63726.0
2021-05-12 10:00:00,54.85,54.86,54.66,54.76,276332.0,53.6974,53.7072,53.5114,53.6093,276332.0
2021-05-12 10:05:00,54.77,54.95,54.77,54.91,61622.0,53.6191,53.7953,53.6191,53.7561,61622.0
2021-05-12 10:10:00,54.93,54.93,54.7,54.77,53082.0,53.7757,53.7757,53.5505,53.6191,53082.0
2021-05-12 10:15:00,54.74,54.81,54.69,54.81,28320.0,53.5897,53.6582,53.5408,53.6582,28320.0
2021-05-12 10:20:00,54.8,54.97,54.79,54.92,50036.0,53.6484,53.8149,53.6386,53.7659,50036.0
2021-05-12 10:25:00,54.91,54.91,54.68,54.68,38990.0,53.7561,53.7561,53.531,53.531,38990.0
2021-05-12 10:30:00,54.65,54.72,54.49,54.54,162218.0,53.5016,53.5701,53.345,53.3939,162218.0
2021-05-12 10:35:00,54.54,54.75,54.54,54.62,112570.0,53.3939,53.5995,53.3939,53.4722,112570.0
2021-05-12 10:40:00,54.61,54.63,54.38,54.48,164230.0,53.4624,53.482,53.2373,53.3352,164230.0
2021-05-12 10:45:00,54.47,54.56,54.34,54.38,73774.0,53.3254,53.4135,53.1981,53.2373,73774.0
2021-05-12 10:50:00,54.35,54.43,54.27,54.3,85446.0,53.2079,53.2862,53.1296,53.1589,85446.0
2021-05-12 10:55:00,54.3,54.42,54.23,54.42,176736.0,53.1589,53.2764,53.0904,53.2764,176736.0
2021-05-12 11:00:00,54.4,54.52,54.34,54.52,46826.0,53.2568,53.3743,53.1981,53.3743,46826.0
2021-05-12 11:05:00,54.52,54.54,54.37,54.54,45648.0,53.3743,53.3939,53.2275,53.3939,45648.0
2021-05-12 11:10:00,54.51,54.58,54.45,54.58,25196.0,53.3645,53.4331,53.3058,53.4331,25196.0
2021-05-12 11:15:00,54.59,54.6,54.49,54.6,22854.0,53.4429,53.4526,53.345,53.4526,22854.0
2021-05-12 11:20:00,54.59,54.6,54.44,54.45,23980.0,53.4429,53.4526,53.296,53.3058,23980.0
2021-05-12 11:25:00,54.45,54.47,54.35,54.46,24872.0,53.3058,53.3254,53.2079,53.3156,24872.0
2021-05-12 11:30:00,54.43,54.44,54.29,54.29,31294.0,53.2862,53.296,53.1492,53.1492,31294.0
2021-05-12 11:35:00,54.27,54.33,54.19,54.31,66080.0,53.1296,53.1883,53.0513,53.1687,66080.0
2021-05-12 11:40:00,54.29,54.5,54.23,54.49,56706.0,53.1492,53.3547,53.0904,53.345,56706.0
2021-05-12 11:45:00,54.5,54.5,54.32,54.32,20840.0,53.3547,53.3547,53.1785,53.1785,20840.0
2021-05-12 11:50:00,54.32,54.32,54.09,54.11,56084.0,53.1785,53.1785,52.9534,52.9729,56084.0
2021-05-12 11:55:00,54.09,54.09,53.91,53.97,195924.0,52.9534,52.9534,52.7771,52.8359,195924.0
2021-05-12 12:00:00,53.95,54.04,53.92,53.97,55468.0,52.8163,52.9044,52.7869,52.8359,55468.0
2021-05-12 12:05:00,53.96,54.07,53.96,53.96,69488.0,52.8261,52.9338,52.8261,52.8261,69488.0
2021-05-12 12:10:00,53.95,53.96,53.77,53.77,56806.0,52.8163,52.8261,52.6401,52.6401,56806.0
2021-05-12 12:15:00,53.77,53.88,53.68,53.88,101428.0,52.6401,52.7478,52.552,52.7478,101428.0
2021-05-12 12:20:00,53.86,54.05,53.83,54.01,68714.0,52.7282,52.9142,52.6988,52.875,68714.0
2021-05-12 12:25:00,53.99,54.06,53.94,53.97,30712.0,52.8555,52.924,52.8065,52.8359,30712.0
2021-05-12 12:30:00,53.93,54.04,53.88,53.98,31382.0,52.7967,52.9044,52.7478,52.8457,31382.0
2021-05-12 12:35:00,54.02,54.03,53.85,53.86,21064.0,52.8848,52.8946,52.7184,52.7282,21064.0
2021-05-12 12:40:00,53.87,53.93,53.77,53.9,89498.0,52.738,52.7967,52.6401,52.7674,89498.0
2021-05-12 12:45:00,53.84,53.93,53.77,53.89,28114.0,52.7086,52.7967,52.6401,52.7576,28114.0
2021-05-12 12:50:00,53.86,54.0,53.86,53.95,21724.0,52.7282,52.8653,52.7282,52.8163,21724.0
2021-05-12 12:55:00,53.92,53.99,53.87,53.98,20744.0,52.7869,52.8555,52.738,52.8457,20744.0
2021-05-12 13:00:00,53.95,54.16,53.89,54.16,103470.0,52.8163,53.0219,52.7576,53.0219,103470.0
2021-05-12 13:05:00,54.16,54.18,54.06,54.09,25708.0,53.0219,53.0415,52.924,52.9534,25708.0
2021-05-12 13:10:00,54.06,54.17,54.05,54.13,13542.0,52.924,53.0317,52.9142,52.9925,13542.0
2021-05-12 13:15:00,54.11,54.12,53.99,53.99,32540.0,52.9729,52.9827,52.8555,52.8555,32540.0
2021-05-12 13:20:00,53.97,53.99,53.92,53.93,23254.0,52.8359,52.8555,52.7869,52.7967,23254.0
2021-05-12 13:25:00,53.92,53.98,53.84,53.88,40636.0,52.7869,52.8457,52.7086,52.7478,40636.0
2021-05-12 13:30:00,53.88,53.9,53.76,53.8,39332.0,52.7478,52.7674,52.6303,52.6695,39332.0
2021-05-12 13:35:00,53.8,53.99,53.79,53.95,645142.0,52.6695,52.8555,52.6597,52.8163,645142.0
2021-05-12 13:40:00,53.92,53.93,53.81,53.85,157412.0,52.7869,52.7967,52.6792,52.7184,157412.0
2021-05-12 13:45:00,53.85,53.85,53.72,53.76,133770.0,52.7184,52.7184,52.5911,52.6303,133770.0
2021-05-12 13:50:00,53.76,53.88,53.71,53.84,116428.0,52.6303,52.7478,52.5813,52.7086,116428.0
2021-05-12 13:55:00,53.83,53.91,53.8,53.83,119492.0,52.6988,52.7771,52.6695,52.6988,119492.0
2021-05-12 14:00:00,53.82,53.92,53.79,53.81,98114.0,52.689,52.7869,52.6597,52.6792,98114.0
2021-05-12 14:05:00,53.78,53.84,53.74,53.74,9664.0,52.6499,52.7086,52.6107,52.6107,9664.0
2021-05-12 14:10:00,53.73,53.74,53.62,53.73,47062.0,52.6009,52.6107,52.4932,52.6009,47062.0
2021-05-12 14:15:00,53.67,53.7,53.6,53.69,85070.0,52.5422,52.5716,52.4737,52.5618,85070.0
2021-05-12 14:20:00,53.73,53.77,53.62,53.65,34304.0,52.6009,52.6401,52.4932,52.5226,34304.0
2021-05-12 14:25:00,53.65,53.73,53.63,53.67,51362.0,52.5226,52.6009,52.503,52.5422,51362.0
2021-05-12 14:30:00,53.65,53.83,53.58,53.81,130240.0,52.5226,52.6988,52.4541,52.6792,130240.0
2021-05-12 14:35:00,53.8,53.88,53.69,53.8,59400.0,52.6695,52.7478,52.5618,52.6695,59400.0
2021-05-12 14:40:00,53.77,53.9,53.74,53.84,38818.0,52.6401,52.7674,52.6107,52.7086,38818.0
2021-05-12 14:45:00,53.84,53.97,53.79,53.95,29462.0,52.7086,52.8359,52.6597,52.8163,29462.0
2021-05-12 14:50:00,53.94,54.09,53.94,53.98,36484.0,52.8065,52.9534,52.8065,52.8457,36484.0
2021-05-12 14:55:00,53.98,53.99,53.87,53.88,77854.0,52.8457,52.8555,52.738,52.7478,77854.0
2021-05-12 15:00:00,53.87,53.91,53.72,53.74,82204.0,52.738,52.7771,52.5911,52.6107,82204.0
2021-05-12 15:05:00,53.69,53.77,53.66,53.77,38270.0,52.5618,52.6401,52.5324,52.6401,38270.0
2021-05-12 15:10:00,53.79,53.79,53.57,53.59,51304.0,52.6597,52.6597,52.4443,52.4639,51304.0
2021-05-12 15:15:00,53.59,53.63,53.5,53.5,73026.0,52.4639,52.503,52.3758,52.3758,73026.0
2021-05-12 15:20:00,53.52,53.57,53.35,53.37,85386.0,52.3953,52.4443,52.2289,52.2485,85386.0
2021-05-12 15:25:00,53.38,53.47,53.32,53.42,83910.0,52.2583,52.3464,52.1995,52.2974,83910.0
2021-05-12 15:30:00,53.37,53.51,53.31,53.47,154646.0,52.2485,52.3855,52.1897,52.3464,154646.0
2021-05-12 15:35:00,53.45,53.45,53.28,53.35,95342.0,52.3268,52.3268,52.1604,52.2289,95342.0
2021-05-12 15:40:00,53.35,53.55,53.34,53.52,62768.0,52.2289,52.4247,52.2191,52.3953,62768.0
2021-05-12 15:45:00,53.48,53.64,53.43,53.46,109716.0,52.3562,52.5128,52.3072,52.3366,109716.0
2021-05-12 15:50:00,53.38,53.42,53.17,53.19,391954.0,52.2583,52.2974,52.0527,52.0723,391954.0
2021-05-12 15:55:00,53.2,53.47,53.18,53.35,328440.0,52.0821,52.3464,52.0625,52.2289,328440.0
2021-05-13 09:30:00,53.76,54.1,53.74,54.09,455934.0,52.6303,52.9631,52.6107,52.9534,455934.0
2021-05-13 09:35:00,54.1,54.31,54.08,54.09,199638.0,52.9631,53.1687,52.9436,52.9534,199638.0
2021-05-13 09:40:00,54.09,54.21,54.09,54.18,88098.0,52.9534,53.0708,52.9534,53.0415,88098.0
2021-05-13 09:45:00,54.22,54.3,54.14,54.15,129340.0,53.0806,53.1589,53.0023,53.0121,129340.0
2021-05-13 09:50:00,54.13,54.47,54.13,54.46,79444.0,52.9925,53.3254,52.9925,53.3156,79444.0
2021-05-13 09:55:00,54.45,54.55,54.45,54.54,125588.0,53.3058,53.4037,53.3058,53.3939,125588.0
2021-05-13 10:00:00,54.55,54.79,54.55,54.74,99430.0,53.4037,53.6386,53.4037,53.5897,99430.0
2021-05-13 10:05:00,54.74,54.77,54.58,54.59,50038.0,53.5897,53.6191,53.4331,53.4429,50038.0
2021-05-13 10:10:00,54.59,54.83,54.58,54.72,103158.0,53.4429,53.6778,53.4331,53.5701,103158.0
2021-05-13 10:15:00,54.74,54.82,54.7,54.72,247834.0,53.5897,53.668,53.5505,53.5701,247834.0
2021-05-13 10:20:00,54.7,54.92,54.66,54.91,40142.0,53.5505,53.7659,53.5114,53.7561,40142.0
2021-05-13 10:25:00,54.9,54.91,54.72,54.85,63284.0,53.7463,53.7561,53.5701,53.6974,63284.0
2021-05-13 10:30:00,54.88,54.95,54.85,54.9,50296.0,53.7268,53.7953,53.6974,53.7463,50296.0
2021-05-13 10:35:00,54.88,54.91,54.79,54.85,65646.0,53.7268,53.7561,53.6386,53.6974,65646.0
2021-05-13 10:40:00,54.86,54.89,54.71,54.71,39958.0,53.7072,53.7365,53.5603,53.5603,39958.0
2021-05-13 10:45:00,54.73,54.9,54.73,54.84,38678.0,53.5799,53.7463,53.5799,53.6876,38678.0
2021-05-13 10:50:00,54.83,54.95,54.79,54.95,33400.0,53.6778,53.7953,53.6386,53.7953,33400.0
2021-05-13 10:55:00,54.97,55.05,54.97,55.01,49050.0,53.8149,53.8932,53.8149,53.854,49050.0
2021-05-13 11:00:00,55.03,55.04,54.84,54.85,76022.0,53.8736,53.8834,53.6876,53.6974,76022.0
2021-05-13 11:05:00,54.85,54.86,54.68,54.72,41070.0,53.6974,53.7072,53.531,53.5701,41070.0
2021-05-13 11:10:00,54.71,54.73,54.62,54.63,30868.0,53.5603,53.5799,53.4722,53.482,30868.0
2021-05-13 11:15:00,54.63,54.74,54.59,54.73,50408.0,53.482,53.5897,53.4429,53.5799,50408.0
2021-05-13 11:20:00,54.71,54.74,54.6,54.65,51586.0,53.5603,53.5897,53.4526,53.5016,51586.0
2021-05-13 11:25:00,54.63,54.65,54.44,54.49,149984.0,53.482,53.5016,53.296,53.345,149984.0
2021-05-13 11:30:00,54.49,54.59,54.46,54.58,43654.0,53.345,53.4429,53.3156,53.4331,43654.0
2021-05-13 11:35:00,54.57,54.71,54.52,54.69,132416.0,53.4233,53.5603,53.3743,53.5408,132416.0
2021-05-13 11:40:00,54.67,54.67,54.35,54.37,32854.0,53.5212,53.5212,53.2079,53.2275,32854.0
2021-05-13 11:45:00,54.36,54.52,54.33,54.52,43426.0,53.2177,53.3743,53.1883,53.3743,43426.0
2021-05-13 11:50:00,54.49,54.58,54.49,54.56,16590.0,53.345,53.4331,53.345,53.4135,16590.0
2021-05-13 11:55:00,54.55,54.59,54.38,54.41,128410.0,53.4037,53.4429,53.2373,53.2666,128410.0
2021-05-13 12:00:00,54.45,54.61,54.4,54.5,51406.0,53.3058,53.4624,53.2568,53.3547,51406.0
2021-05-13 12:05:00,54.47,54.63,54.47,54.63,49000.0,53.3254,53.482,53.3254,53.482,49000.0
2021-05-13 12:10:00,54.65,54.73,54.65,54.71,29286.0,53.5016,53.5799,53.5016,53.5603,29286.0
2021-05-13 12:15:00,54.72,54.74,54.66,54.68,19694.0,53.5701,53.5897,53.5114,53.531,19694.0
2021-05-13 12:20:00,54.66,54.68,54.56,54.56,19374.0,53.5114,53.531,53.4135,53.4135,19374.0
2021-05-13 12:25:00,54.58,54.72,54.57,54.72,58170.0,53.4331,53.5701,53.4233,53.5701,58170.0
2021-05-13 12:30:00,54.74,54.82,54.74,54.82,70766.0,53.5897,53.668,53.5897,53.668,70766.0
2021-05-13 12:35:00,54.83,54.83,54.7,54.71,33452.0,53.6778,53.6778,53.5505,53.5603,33452.0
2021-05-13 12:40:00,54.71,54.73,54.63,54.67,55320.0,53.5603,53.5799,53.482,53.5212,55320.0
2021-05-13 12:45:00,54.7,54.77,54.68,54.77,16324.0,53.5505,53.6191,53.531,53.6191,16324.0
2021-05-13 12:50:00,54.78,54.8,54.6,54.64,19616.0,53.6289,53.6484,53.4526,53.4918,19616.0
2021-05-13 12:55:00,54.65,54.65,54.42,54.52,69986.0,53.5016,53.5016,53.2764,53.3743,69986.0
2021-05-13 13:00:00,54.49,54.51,54.33,54.5,52770.0,53.345,53.3645,53.1883,53.3547,52770.0
2021-05-13 13:05:00,54.51,54.55,54.39,54.55,25496.0,53.3645,53.4037,53.2471,53.4037,25496.0
2021-05-13 13:10:00,54.52,54.6,54.5,54.6,33894.0,53.3743,53.4526,53.3547,53.4526,33894.0
2021-05-13 13:15:00,54.59,54.64,54.4,54.41,34630.0,53.4429,53.4918,53.2568,53.2666,34630.0
2021-05-13 13:20:00,54.42,54.43,54.22,54.22,59472.0,53.2764,53.2862,53.0806,53.0806,59472.0
2021-05-13 13:25:00,54.24,54.33,54.18,54.28,180128.0,53.1002,53.1883,53.0415,53.1394,180128.0
2021-05-13 13:30:00,54.28,54.32,54.03,54.04,350192.0,53.1394,53.1785,52.8946,52.9044,350192.0
2021-05-13 13:35:00,54.02,54.11,53.96,54.05,242442.0,52.8848,52.9729,52.8261,52.9142,242442.0
2021-05-13 13:40:00,54.07,54.16,54.02,54.16,118572.0,52.9338,53.0219,52.8848,53.0219,118572.0
2021-05-13 13:45:00,54.13,54.2,53.98,54.02,132610.0,52.9925,53.061,52.8457,52.8848,132610.0
2021-05-13 13:50:00,54.05,54.25,54.02,54.23,144618.0,52.9142,53.11,52.8848,53.0904,144618.0
2021-05-13 13:55:00,54.24,54.29,54.22,54.22,58604.0,53.1002,53.1492,53.0806,53.0806,58604.0
2021-05-13 14:00:00,54.21,54.5,54.21,54.47,62648.0,53.0708,53.3547,53.0708,53.3254,62648.0
2021-05-13 14:05:00,54.47,54.68,54.47,54.6,102320.0,53.3254,53.531,53.3254,53.4526,102320.0
2021-05-13 14:10:00,54.6,54.74,54.59,54.7,49560.0,53.4526,53.5897,53.4429,53.5505,49560.0
2021-05-13 14:15:00,54.7,54.7,54.6,54.62,37460.0,53.5505,53.5505,53.4526,53.4722,37460.0
2021-05-13 14:20:00,54.62,54.8,54.62,54.74,80514.0,53.4722,53.6484,53.4722,53.5897,80514.0
2021-05-13 14:25:00,54.73,54.82,54.7,54.79,49196.0,53.5799,53.668,53.5505,53.6386,49196.0
2021-05-13 14:30:00,54.85,54.85,54.74,54.84,29030.0,53.6974,53.6974,53.5897,53.6876,29030.0
2021-05-13 14:35:00,54.85,54.94,54.84,54.89,89572.0,53.6974,53.7855,53.6876,53.7365,89572.0
2021-05-13 14:40:00,54.88,54.97,54.85,54.94,48156.0,53.7268,53.8149,53.6974,53.7855,48156.0
2021-05-13 14:45:00,54.94,54.95,54.82,54.88,35760.0,53.7855,53.7953,53.668,53.7268,35760.0
2021-05-13 14:50:00,54.9,54.9,54.8,54.88,72908.0,53.7463,53.7463,53.6484,53.7268,72908.0
2021-05-13 14:55:00,54.89,54.91,54.81,54.82,48098.0,53.7365,53.7561,53.6582,53.668,48098.0
2021-05-13 15:00:00,54.83,54.99,54.8,54.88,68946.0,53.6778,53.8344,53.6484,53.7268,68946.0
2021-05-13 15:05:00,54.88,55.02,54.88,55.02,54856.0,53.7268,53.8638,53.7268,53.8638,54856.0
2021-05-13 15:10:00,55.02,55.02,54.79,54.84,42422.0,53.8638,53.8638,53.6386,53.6876,42422.0
2021-05-13 15:15:00,54.85,54.94,54.83,54.85,34042.0,53.6974,53.7855,53.6778,53.6974,34042.0
2021-05-13 15:20:00,54.87,54.88,54.75,54.86,30672.0,53.717,53.7268,53.5995,53.7072,30672.0
2021-05-13 15:25:00,54.9,54.98,54.89,54.97,18346.0,53.7463,53.8247,53.7365,53.8149,18346.0
2021-05-13 15:30:00,54.96,55.1,54.96,55.05,83454.0,53.8051,53.9421,53.8051,53.8932,83454.0
2021-05-13 15:35:00,55.05,55.1,54.99,55.08,82222.0,53.8932,53.9421,53.8344,53.9226,82222.0
2021-05-13 15:40:00,55.07,55.15,55.02,55.14,69224.0,53.9128,53.9911,53.8638,53.9813,69224.0
2021-05-13 15:45:00,55.13,55.15,55.04,55.06,120406.0,53.9715,53.9911,53.8834,53.903,120406.0
2021-05-13 15:50:00,55.07,55.07,54.82,54.84,45672.0,53.9128,53.9128,53.668,53.6876,45672.0
2021-05-13 15:55:00,54.83,54.83,54.59,54.6,221464.0,53.6778,53.6778,53.4429,53.4526,221464.0
2021-05-14 09:30:00,55.37,55.56,55.37,55.46,332106.0,54.2065,54.3925,54.2065,54.2946,332106.0
2021-05-14 09:35:00,55.47,55.52,55.45,55.49,142500.0,54.3044,54.3533,54.2848,54.3239,142500.0
2021-05-14 09:40:00,55.51,55.6,55.48,55.6,158722.0,54.3435,54.4316,54.3141,54.4316,158722.0
2021-05-14 09:45:00,55.61,55.67,55.6,55.62,117006.0,54.4414,54.5002,54.4316,54.4512,117006.0
2021-05-14 09:50:00,55.63,55.73,55.59,55.72,147224.0,54.461,54.5589,54.4218,54.5491,147224.0
2021-05-14 09:55:00,55.71,55.83,55.68,55.83,105956.0,54.5393,54.6568,54.5099,54.6568,105956.0
2021-05-14 10:00:00,55.84,55.88,55.74,55.82,350164.0,54.6666,54.7057,54.5687,54.647,350164.0
2021-05-14 10:05:00,55.81,55.82,55.65,55.67,89282.0,54.6372,54.647,54.4806,54.5002,89282.0
2021-05-14 10:10:00,55.69,55.83,55.68,55.82,169066.0,54.5197,54.6568,54.5099,54.647,169066.0
2021-05-14 10:15:00,55.83,55.84,55.75,55.79,85818.0,54.6568,54.6666,54.5785,54.6176,85818.0
2021-05-14 10:20:00,55.79,55.91,55.79,55.85,152644.0,54.6176,54.7351,54.6176,54.6764,152644.0
2021-05-14 10:25:00,55.84,55.91,55.73,55.73,185316.0,54.6666,54.7351,54.5589,54.5589,185316.0
2021-05-14 10:30:00,55.76,55.85,55.76,55.85,64674.0,54.5883,54.6764,54.5883,54.6764,64674.0
2021-05-14 10:35:00,55.85,55.86,55.71,55.71,60466.0,54.6764,54.6862,54.5393,54.5393,60466.0
2021-05-14 10:40:00,55.74,55.77,55.62,55.66,51334.0,54.5687,54.5981,54.4512,54.4904,51334.0
2021-05-14 10:45:00,55.68,55.87,55.68,55.87,106780.0,54.5099,54.696,54.5099,54.696,106780.0
2021-05-14 10:50:00,55.86,55.91,55.85,55.88,42416.0,54.6862,54.7351,54.6764,54.7057,42416.0
2021-05-14 10:55:00,55.88,55.96,55.87,55.94,32996.0,54.7057,54.7841,54.696,54.7645,32996.0
2021-05-14 11:00:00,55.95,55.97,55.82,55.85,121852.0,54.7743,54.7939,54.647,54.6764,121852.0
2021-05-14 11:05:00,55.85,55.92,55.85,55.88,74366.0,54.6764,54.7449,54.6764,54.7057,74366.0
2021-05-14 11:10:00,55.87,55.96,55.87,55.94,57270.0,54.696,54.7841,54.696,54.7645,57270.0
2021-05-14 11:15:00,55.93,55.99,55.93,55.97,48156.0,54.7547,54.8134,54.7547,54.7939,48156.0
2021-05-14 11:20:00,55.98,56.0,55.98,56.0,16234.0,54.8036,54.8232,54.8036,54.8232,16234.0
2021-05-14 11:25:00,56.01,56.04,55.99,55.99,11548.0,54.833,54.8624,54.8134,54.8134,11548.0
2021-05-14 11:30:00,56.0,56.02,55.98,56.02,30396.0,54.8232,54.8428,54.8036,54.8428,30396.0
2021-05-14 11:35:00,56.02,56.05,56.01,56.05,9102.0,54.8428,54.8722,54.833,54.8722,9102.0
2021-05-14 11:40:00,56.05,56.06,56.02,56.02,14368.0,54.8722,54.882,54.8428,54.8428,14368.0
2021-05-14 11:45:00,56.04,56.05,56.02,56.03,23610.0,54.8624,54.8722,54.8428,54.8526,23610.0
2021-05-14 11:50:00,56.04,56.04,55.95,55.97,20076.0,54.8624,54.8624,54.7743,54.7939,20076.0
2021-05-14 11:55:00,55.98,55.99,55.95,55.96,6452.0,54.8036,54.8134,54.7743,54.7841,6452.0
2021-05-14 12:00:00,55.97,56.04,55.96,56.01,16666.0,54.7939,54.8624,54.7841,54.833,16666.0
2021-05-14 12:05:00,56.02,56.06,56.02,56.03,19730.0,54.8428,54.882,54.8428,54.8526,19730.0
2021-05-14 12:10:00,56.05,56.1,56.04,56.09,18298.0,54.8722,54.9211,54.8624,54.9113,18298.0
2021-05-14 12:15:00,56.09,56.12,56.06,56.12,26046.0,54.9113,54.9407,54.882,54.9407,26046.0
2021-05-14 12:20:00,56.12,56.13,56.05,56.08,26882.0,54.9407,54.9505,54.8722,54.9015,26882.0
2021-05-14 12:25:00,56.08,56.11,56.08,56.1,7296.0,54.9015,54.9309,54.9015,54.9211,7296.0
2021-05-14 12:30:00,56.1,56.13,56.1,56.13,6600.0,54.9211,54.9505,54.9211,54.9505,6600.0
2021-05-14 12:35:00,56.12,56.13,56.08,56.09,9162.0,54.9407,54.9505,54.9015,54.9113,9162.0
2021-05-14 12:40:00,56.1,56.13,56.1,56.1,25862.0,54.9211,54.9505,54.9211,54.9211,25862.0
2021-05-14 12:45:00,56.1,56.16,56.1,56.16,8352.0,54.9211,54.9799,54.9211,54.9799,8352.0
2021-05-14 12:50:00,56.17,56.19,56.15,56.15,9048.0,54.9897,55.0092,54.9701,54.9701,9048.0
2021-05-14 12:55:00,56.16,56.19,56.16,56.19,5000.0,54.9799,55.0092,54.9799,55.0092,5000.0
2021-05-14 13:00:00,56.2,56.24,56.19,56.2,132290.0,55.019,55.0582,55.0092,55.019,132290.0
2021-05-14 13:05:00,56.2,56.21,56.18,56.2,42238.0,55.019,55.0288,54.9994,55.019,42238.0
2021-05-14 13:10:00,56.2,56.21,56.18,56.18,14366.0,55.019,55.0288,54.9994,54.9994,14366.0
2021-05-14 13:15:00,56.19,56.19,56.15,56.16,7368.0,55.0092,55.0092,54.9701,54.9799,7368.0
2021-05-14 13:20:00,56.17,56.24,56.17,56.2,41262.0,54.9897,55.0582,54.9897,55.019,41262.0
2021-05-14 13:25:00,56.22,56.24,56.22,56.24,31988.0,55.0386,55.0582,55.0386,55.0582,31988.0
2021-05-14 13:30:00,56.23,56.27,56.17,56.2,26818.0,55.0484,55.0875,54.9897,55.019,26818.0
2021-05-14 13:35:00,56.22,56.23,56.19,56.21,787856.0,55.0386,55.0484,55.0092,55.0288,787856.0
2021-05-14 13:40:00,56.2,56.24,56.19,56.22,454698.0,55.019,55.0582,55.0092,55.0386,454698.0
2021-05-14 13:45:00,56.22,56.24,56.19,56.24,25520.0,55.0386,55.0582,55.0092,55.0582,25520.0
2021-05-14 13:50:00,56.24,56.24,56.22,56.22,39968.0,55.0582,55.0582,55.0386,55.0386,39968.0
2021-05-14 13:55:00,56.22,56.26,56.22,56.23,45360.0,55.0386,55.0778,55.0386,55.0484,45360.0
2021-05-14 14:00:00,56.24,56.25,56.21,56.25,44662.0,55.0582,55.068,55.0288,55.068,44662.0
2021-05-14 14:05:00,56.26,56.31,56.26,56.29,35946.0,55.0778,55.1267,55.0778,55.1071,35946.0
2021-05-14 14:10:00,56.31,56.38,56.29,56.33,20546.0,55.1267,55.1952,55.1071,55.1463,20546.0
2021-05-14 14:15:00,56.34,56.35,56.32,56.32,17380.0,55.1561,55.1659,55.1365,55.1365,17380.0
2021-05-14 14:20:00,56.33,56.33,56.29,56.31,48354.0,55.1463,55.1463,55.1071,55.1267,48354.0
2021-05-14 14:25:00,56.31,56.34,56.29,56.32,32624.0,55.1267,55.1561,55.1071,55.1365,32624.0
2021-05-14 14:30:00,56.32,56.4,56.32,56.38,32232.0,55.1365,55.2148,55.1365,55.1952,32232.0
2021-05-14 14:35:00,56.38,56.4,56.36,56.38,35632.0,55.1952,55.2148,55.1757,55.1952,35632.0
2021-05-14 14:40:00,56.38,56.42,56.38,56.4,48608.0,55.1952,55.2344,55.1952,55.2148,48608.0
2021-05-14 14:45:00,56.4,56.46,56.4,56.44,54810.0,55.2148,55.2736,55.2148,55.254,54810.0
2021-05-14 14:50:00,56.45,56.52,56.43,56.51,72536.0,55.2638,55.3323,55.2442,55.3225,72536.0
2021-05-14 14:55:00,56.52,56.52,56.42,56.45,22474.0,55.3323,55.3323,55.2344,55.2638,22474.0
2021-05-14 15:00:00,56.46,56.46,56.32,56.4,37752.0,55.2736,55.2736,55.1365,55.2148,37752.0
2021-05-14 15:05:00,56.41,56.42,56.37,56.4,55670.0,55.2246,55.2344,55.1854,55.2148,55670.0
2021-05-14 15:10:00,56.41,56.44,56.37,56.43,65758.0,55.2246,55.254,55.1854,55.2442,65758.0
2021-05-14 15:15:00,56.43,56.48,56.42,56.42,28272.0,55.2442,55.2931,55.2344,55.2344,28272.0
2021-05-14 15:20:00,56.42,56.46,56.38,56.38,50126.0,55.2344,55.2736,55.1952,55.1952,50126.0
2021-05-14 15:25:00,56.38,56.41,56.35,56.4,23964.0,55.1952,55.2246,55.1659,55.2148,23964.0
2021-05-14 15:30:00,56.42,56.42,56.27,56.32,63002.0,55.2344,55.2344,55.0875,55.1365,63002.0
2021-05-14 15:35:00,56.33,56.36,56.27,56.3,52262.0,55.1463,55.1757,55.0875,55.1169,52262.0
2021-05-14 15:40:00,56.31,56.33,56.24,56.31,52248.0,55.1267,55.1463,55.0582,55.1267,52248.0
2021-05-14 15:45:00,56.29,56.41,56.28,56.41,51046.0,55.1071,55.2246,55.0973,55.2246,51046.0
2021-05-14 15:50:00,56.38,56.49,56.32,56.49,122072.0,55.1952,55.3029,55.1365,55.3029,122072.0
2021-05-14 15:55:00,56.49,56.49,56.22,56.27,219194.0,55.3029,55.3029,55.0386,55.0875,219194.0
2021-05-17 09:30:00,55.96,56.03,55.88,56.0,72476.0,54.7841,54.8526,54.7057,54.8232,72476.0
2021-05-17 09:35:00,56.0,56.17,56.0,56.16,58914.0,54.8232,54.9897,54.8232,54.9799,58914.0
2021-05-17 09:40:00,56.17,56.21,55.98,55.98,68090.0,54.9897,55.0288,54.8036,54.8036,68090.0
2021-05-17 09:45:00,55.98,56.05,55.88,55.88,56658.0,54.8036,54.8722,54.7057,54.7057,56658.0
2021-05-17 09:50:00,55.87,55.92,55.72,55.78,106742.0,54.696,54.7449,54.5491,54.6078,106742.0
2021-05-17 09:55:00,55.76,55.89,55.75,55.85,18148.0,54.5883,54.7155,54.5785,54.6764,18148.0
2021-05-17 10:00:00,55.82,55.82,55.63,55.73,87218.0,54.647,54.647,54.461,54.5589,87218.0
2021-05-17 10:05:00,55.75,55.87,55.67,55.67,48728.0,54.5785,54.696,54.5002,54.5002,48728.0
2021-05-17 10:10:00,55.68,55.81,55.62,55.76,68718.0,54.5099,54.6372,54.4512,54.5883,68718.0
2021-05-17 10:15:00,55.76,55.99,55.7,55.96,50734.0,54.5883,54.8134,54.5295,54.7841,50734.0
2021-05-17 10:20:00,55.95,56.01,55.91,55.93,53214.0,54.7743,54.833,54.7351,54.7547,53214.0
2021-05-17 10:25:00,55.94,56.0,55.67,55.67,27448.0,54.7645,54.8232,54.5002,54.5002,27448.0
2021-05-17 10:30:00,55.68,55.76,55.58,55.59,57468.0,54.5099,54.5883,54.412,54.4218,57468.0
2021-05-17 10:35:00,55.57,55.95,55.57,55.92,106134.0,54.4023,54.7743,54.4023,54.7449,106134.0
2021-05-17 10:40:00,55.92,55.96,55.84,55.85,65654.0,54.7449,54.7841,54.6666,54.6764,65654.0
2021-05-17 10:45:00,55.86,55.91,55.8,55.88,30854.0,54.6862,54.7351,54.6274,54.7057,30854.0
2021-05-17 10:50:00,55.9,55.93,55.82,55.84,73296.0,54.7253,54.7547,54.647,54.6666,73296.0
2021-05-17 10:55:00,55.83,55.88,55.78,55.83,21248.0,54.6568,54.7057,54.6078,54.6568,21248.0
2021-05-17 11:00:00,55.85,55.85,55.65,55.74,17450.0,54.6764,54.6764,54.4806,54.5687,17450.0
2021-05-17 11:05:00,55.8,55.83,55.67,55.67,33702.0,54.6274,54.6568,54.5002,54.5002,33702.0
2021-05-17 11:10:00,55.66,55.76,55.54,55.76,76816.0,54.4904,54.5883,54.3729,54.5883,76816.0
2021-05-17 11:15:00,55.71,55.77,55.63,55.67,32944.0,54.5393,54.5981,54.461,54.5002,32944.0
2021-05-17 11:20:00,55.68,55.8,55.68,55.74,15924.0,54.5099,54.6274,54.5099,54.5687,15924.0
2021-05-17 11:25:00,55.72,55.74,55.63,55.63,16872.0,54.5491,54.5687,54.461,54.461,16872.0
2021-05-17 11:30:00,55.68,55.68,55.55,55.63,25676.0,54.5099,54.5099,54.3827,54.461,25676.0
2021-05-17 11:35:00,55.69,55.73,55.65,55.65,27062.0,54.5197,54.5589,54.4806,54.4806,27062.0
2021-05-17 11:40:00,55.64,55.71,55.61,55.7,25112.0,54.4708,54.5393,54.4414,54.5295,25112.0
2021-05-17 11:45:00,55.72,55.79,55.67,55.68,12700.0,54.5491,54.6176,54.5002,54.5099,12700.0
2021-05-17 11:50:00,55.68,55.71,55.57,55.58,26280.0,54.5099,54.5393,54.4023,54.412,26280.0
2021-05-17 11:55:00,55.62,55.65,55.56,55.63,18000.0,54.4512,54.4806,54.3925,54.461,18000.0
2021-05-17 12:00:00,55.6,55.65,55.55,55.63,25176.0,54.4316,54.4806,54.3827,54.461,25176.0
2021-05-17 12:05:00,55.63,55.66,55.58,55.59,13576.0,54.461,54.4904,54.412,54.4218,13576.0
2021-05-17 12:10:00,55.6,55.69,55.6,55.62,116606.0,54.4316,54.5197,54.4316,54.4512,116606.0
2021-05-17 12:15:00,55.62,55.75,55.58,55.73,22070.0,54.4512,54.5785,54.412,54.5589,22070.0
2021-05-17 12:20:00,55.74,55.76,55.72,55.76,77488.0,54.5687,54.5883,54.5491,54.5883,77488.0
2021-05-17 12:25:00,55.76,55.78,55.74,55.77,14156.0,54.5883,54.6078,54.5687,54.5981,14156.0
2021-05-17 12:30:00,55.76,55.76,55.68,55.73,47766.0,54.5883,54.5883,54.5099,54.5589,47766.0
2021-05-17 12:35:00,55.74,55.85,55.73,55.83,73350.0,54.5687,54.6764,54.5589,54.6568,73350.0
2021-05-17 12:40:00,55.83,55.88,55.82,55.85,217346.0,54.6568,54.7057,54.647,54.6764,217346.0
2021-05-17 12:45:00,55.85,55.88,55.79,55.79,296096.0,54.6764,54.7057,54.6176,54.6176,296096.0
2021-05-17 12:50:00,55.78,55.82,55.74,55.76,56662.0,54.6078,54.647,54.5687,54.5883,56662.0
2021-05-17 12:55:00,55.75,55.76,55.69,55.73,6600.0,54.5785,54.5883,54.5197,54.5589,6600.0
2021-05-17 13:00:00,55.71,55.77,55.69,55.7,13990.0,54.5393,54.5981,54.5197,54.5295,13990.0
2021-05-17 13:05:00,55.69,55.72,55.67,55.67,22770.0,54.5197,54.5491,54.5002,54.5002,22770.0
2021-05-17 13:10:00,55.68,55.68,55.6,55.65,10294.0,54.5099,54.5099,54.4316,54.4806,10294.0
2021-05-17 13:15:00,55.67,55.67,55.56,55.58,34398.0,54.5002,54.5002,54.3925,54.412,34398.0
2021-05-17 13:20:00,55.59,55.59,55.51,55.59,27658.0,54.4218,54.4218,54.3435,54.4218,27658.0
2021-05-17 13:25:00,55.59,55.61,55.56,55.58,6822.0,54.4218,54.4414,54.3925,54.412,6822.0
2021-05-17 13:30:00,55.58,55.58,55.51,55.53,40670.0,54.412,54.412,54.3435,54.3631,40670.0
2021-05-17 13:35:00,55.56,55.67,55.56,55.61,17178.0,54.3925,54.5002,54.3925,54.4414,17178.0
2021-05-17 13:40:00,55.57,55.57,55.42,55.49,26370.0,54.4023,54.4023,54.2554,54.3239,26370.0
2021-05-17 13:45:00,55.51,55.62,55.51,55.61,15502.0,54.3435,54.4512,54.3435,54.4414,15502.0
2021-05-17 13:50:00,55.6,55.61,55.54,55.57,15728.0,54.4316,54.4414,54.3729,54.4023,15728.0
2021-05-17 13:55:00,55.56,55.63,55.54,55.6,34264.0,54.3925,54.461,54.3729,54.4316,34264.0
2021-05-17 14:00:00,55.6,55.65,55.55,55.65,33288.0,54.4316,54.4806,54.3827,54.4806,33288.0
2021-05-17 14:05:00,55.63,55.71,55.63,55.7,25916.0,54.461,54.5393,54.461,54.5295,25916.0
2021-05-17 14:10:00,55.71,55.73,55.66,55.67,113860.0,54.5393,54.5589,54.4904,54.5002,113860.0
2021-05-17 14:15:00,55.67,55.7,55.65,55.69,6058.0,54.5002,54.5295,54.4806,54.5197,6058.0
2021-05-17 14:20:00,55.68,55.76,55.68,55.69,28318.0,54.5099,54.5883,54.5099,54.5197,28318.0
2021-05-17 14:25:00,55.7,55.74,55.67,55.73,56952.0,54.5295,54.5687,54.5002,54.5589,56952.0
2021-05-17 14:30:00,55.75,55.81,55.73,55.74,34912.0,54.5785,54.6372,54.5589,54.5687,34912.0
2021-05-17 14:35:00,55.73,55.73,55.63,55.65,22190.0,54.5589,54.5589,54.461,54.4806,22190.0
2021-05-17 14:40:00,55.63,55.7,55.63,55.67,8872.0,54.461,54.5295,54.461,54.5002,8872.0
2021-05-17 14:45:00,55.68,55.73,55.64,55.73,20206.0,54.5099,54.5589,54.4708,54.5589,20206.0
2021-05-17 14:50:00,55.73,55.87,55.73,55.85,25622.0,54.5589,54.696,54.5589,54.6764,25622.0
2021-05-17 14:55:00,55.87,55.91,55.83,55.9,49596.0,54.696,54.7351,54.6568,54.7253,49596.0
2021-05-17 15:00:00,55.87,55.94,55.87,55.93,13790.0,54.696,54.7645,54.696,54.7547,13790.0
2021-05-17 15:05:00,55.93,56.03,55.93,55.98,50402.0,54.7547,54.8526,54.7547,54.8036,50402.0
2021-05-17 15:10:00,55.99,56.04,55.97,55.98,15372.0,54.8134,54.8624,54.7939,54.8036,15372.0
2021-05-17 15:15:00,55.97,56.0,55.88,55.91,108664.0,54.7939,54.8232,54.7057,54.7351,108664.0
2021-05-17 15:20:00,55.91,55.93,55.86,55.9,14772.0,54.7351,54.7547,54.6862,54.7253,14772.0
2021-05-17 15:25:00,55.87,55.88,55.8,55.85,18032.0,54.696,54.7057,54.6274,54.6764,18032.0
2021-05-17 15:30:00,55.85,55.93,55.81,55.92,21572.0,54.6764,54.7547,54.6372,54.7449,21572.0
2021-05-17 15:35:00,55.89,55.89,55.8,55.82,48574.0,54.7155,54.7155,54.6274,54.647,48574.0
2021-05-17 15:40:00,55.83,55.96,55.82,55.92,22718.0,54.6568,54.7841,54.647,54.7449,22718.0
2021-05-17 15:45:00,55.92,56.02,55.9,55.9,47944.0,54.7449,54.8428,54.7253,54.7253,47944.0
2021-05-17 15:50:00,55.9,56.0,55.9,55.96,139246.0,54.7253,54.8232,54.7253,54.7841,139246.0
2021-05-17 15:55:00,55.95,56.02,55.92,56.01,152158.0,54.7743,54.8428,54.7449,54.833,152158.0
2021-05-18 09:30:00,56.07,56.13,55.87,55.87,423006.0,54.8918,54.9505,54.696,54.696,423006.0
2021-05-18 09:35:00,55.86,56.11,55.85,56.11,77066.0,54.6862,54.9309,54.6764,54.9309,77066.0
2021-05-18 09:40:00,56.12,56.12,55.99,56.03,146284.0,54.9407,54.9407,54.8134,54.8526,146284.0
2021-05-18 09:45:00,56.04,56.08,55.9,55.93,132322.0,54.8624,54.9015,54.7253,54.7547,132322.0
2021-05-18 09:50:00,55.94,55.97,55.82,55.96,54718.0,54.7645,54.7939,54.647,54.7841,54718.0
2021-05-18 09:55:00,55.96,55.98,55.88,55.9,48700.0,54.7841,54.8036,54.7057,54.7253,48700.0
2021-05-18 10:00:00,55.88,55.9,55.71,55.79,47836.0,54.7057,54.7253,54.5393,54.6176,47836.0
2021-05-18 10:05:00,55.76,55.88,55.76,55.86,15400.0,54.5883,54.7057,54.5883,54.6862,15400.0
2021-05-18 10:10:00,55.85,55.87,55.8,55.87,11902.0,54.6764,54.696,54.6274,54.696,11902.0
2021-05-18 10:15:00,55.86,55.95,55.85,55.88,35520.0,54.6862,54.7743,54.6764,54.7057,35520.0
2021-05-18 10:20:00,55.89,55.97,55.89,55.96,17272.0,54.7155,54.7939,54.7155,54.7841,17272.0
2021-05-18 10:25:00,55.98,56.06,55.98,56.06,120394.0,54.8036,54.882,54.8036,54.882,120394.0
2021-05-18 10:30:00,56.06,56.08,56.04,56.05,101208.0,54.882,54.9015,54.8624,54.8722,101208.0
2021-05-18 10:35:00,56.04,56.05,55.99,55.99,46762.0,54.8624,54.8722,54.8134,54.8134,46762.0
2021-05-18 10:40:00,56.0,56.04,55.93,55.93,42874.0,54.8232,54.8624,54.7547,54.7547,42874.0
2021-05-18 10:45:00,55.95,56.08,55.95,56.07,29980.0,54.7743,54.9015,54.7743,54.8918,29980.0
2021-05-18 10:50:00,56.09,56.12,56.01,56.01,163042.0,54.9113,54.9407,54.833,54.833,163042.0
2021-05-18 10:55:00,56.04,56.06,55.99,56.0,41900.0,54.8624,54.882,54.8134,54.8232,41900.0
2021-05-18 11:00:00,56.03,56.07,56.01,56.06,16890.0,54.8526,54.8918,54.833,54.882,16890.0
2021-05-18 11:05:00,56.03,56.04,55.99,56.01,38190.0,54.8526,54.8624,54.8134,54.833,38190.0
2021-05-18 11:10:00,56.02,56.06,56.01,56.02,116152.0,54.8428,54.882,54.833,54.8428,116152.0
2021-05-18 11:15:00,56.02,56.06,56.01,56.03,69384.0,54.8428,54.882,54.833,54.8526,69384.0
2021-05-18 11:20:00,56.02,56.02,55.99,56.02,17754.0,54.8428,54.8428,54.8134,54.8428,17754.0
2021-05-18 11:25:00,56.02,56.04,55.99,55.99,23216.0,54.8428,54.8624,54.8134,54.8134,23216.0
2021-05-18 11:30:00,56.0,56.0,55.87,55.88,138118.0,54.8232,54.8232,54.696,54.7057,138118.0
2021-05-18 11:35:00,55.88,55.94,55.87,55.94,41612.0,54.7057,54.7645,54.696,54.7645,41612.0
2021-05-18 11:40:00,55.93,55.93,55.82,55.88,48256.0,54.7547,54.7547,54.647,54.7057,48256.0
2021-05-18 11:45:00,55.89,55.95,55.84,55.95,21000.0,54.7155,54.7743,54.6666,54.7743,21000.0
2021-05-18 11:50:00,55.94,55.94,55.85,55.86,58348.0,54.7645,54.7645,54.6764,54.6862,58348.0
2021-05-18 11:55:00,55.88,55.89,55.83,55.83,18600.0,54.7057,54.7155,54.6568,54.6568,18600.0
2021-05-18 12:00:00,55.82,55.87,55.79,55.86,9208.0,54.647,54.696,54.6176,54.6862,9208.0
2021-05-18 12:05:00,55.85,55.86,55.83,55.85,32794.0,54.6764,54.6862,54.6568,54.6764,32794.0
2021-05-18 12:10:00,55.84,55.89,55.83,55.89,74872.0,54.6666,54.7155,54.6568,54.7155,74872.0
2021-05-18 12:15:00,55.87,55.89,55.84,55.84,14692.0,54.696,54.7155,54.6666,54.6666,14692.0
2021-05-18 12:20:00,55.85,55.93,55.85,55.93,25986.0,54.6764,54.7547,54.6764,54.7547,25986.0
2021-05-18 12:25:00,55.93,55.97,55.92,55.96,28538.0,54.7547,54.7939,54.7449,54.7841,28538.0
2021-05-18 12:30:00,55.97,55.99,55.93,55.97,23500.0,54.7939,54.8134,54.7547,54.7939,23500.0
2021-05-18 12:35:00,55.97,55.98,55.96,55.97,5842.0,54.7939,54.8036,54.7841,54.7939,5842.0
2021-05-18 12:40:00,55.98,55.99,55.98,55.98,1800.0,54.8036,54.8134,54.8036,54.8036,1800.0
2021-05-18 12:45:00,55.97,55.99,55.97,55.98,2500.0,54.7939,54.8134,54.7939,54.8036,2500.0
2021-05-18 12:50:00,55.97,55.98,55.96,55.97,2800.0,54.7939,54.8036,54.7841,54.7939,2800.0
2021-05-18 12:55:00,55.97,55.97,55.89,55.92,19264.0,54.7939,54.7939,54.7155,54.7449,19264.0
2021-05-18 13:00:00,55.93,55.95,55.92,55.94,2022.0,54.7547,54.7743,54.7449,54.7645,2022.0
2021-05-18 13:05:00,55.93,55.93,55.85,55.87,11396.0,54.7547,54.7547,54.6764,54.696,11396.0
2021-05-18 13:10:00,55.9,55.92,55.88,55.91,7492.0,54.7253,54.7449,54.7057,54.7351,7492.0
2021-05-18 13:15:00,55.88,55.88,55.87,55.88,7200.0,54.7057,54.7057,54.696,54.7057,7200.0
2021-05-18 13:20:00,55.9,55.95,55.9,55.95,9400.0,54.7253,54.7743,54.7253,54.7743,9400.0
2021-05-18 13:25:00,55.94,56.0,55.94,55.99,11318.0,54.7645,54.8232,54.7645,54.8134,11318.0
2021-05-18 13:30:00,55.99,56.01,55.95,55.98,8844.0,54.8134,54.833,54.7743,54.8036,8844.0
2021-05-18 13:35:00,55.98,55.98,55.93,55.95,19682.0,54.8036,54.8036,54.7547,54.7743,19682.0
2021-05-18 13:40:00,55.95,55.96,55.91,55.92,14618.0,54.7743,54.7841,54.7351,54.7449,14618.0
2021-05-18 13:45:00,55.93,55.96,55.87,55.89,20784.0,54.7547,54.7841,54.696,54.7155,20784.0
2021-05-18 13:50:00,55.88,55.91,55.87,55.88,4210.0,54.7057,54.7351,54.696,54.7057,4210.0
2021-05-18 13:55:00,55.88,55.88,55.84,55.85,9478.0,54.7057,54.7057,54.6666,54.6764,9478.0
2021-05-18 14:00:00,55.85,55.87,55.79,55.8,17098.0,54.6764,54.696,54.6176,54.6274,17098.0
2021-05-18 14:05:00,55.81,55.86,55.81,55.84,7748.0,54.6372,54.6862,54.6372,54.6666,7748.0
2021-05-18 14:10:00,55.83,55.85,55.81,55.85,2980.0,54.6568,54.6764,54.6372,54.6764,2980.0
2021-05-18 14:15:00,55.84,55.88,55.83,55.83,3880.0,54.6666,54.7057,54.6568,54.6568,3880.0
2021-05-18 14:20:00,55.82,55.83,55.68,55.71,15772.0,54.647,54.6568,54.5099,54.5393,15772.0
2021-05-18 14:25:00,55.7,55.74,55.68,55.69,9874.0,54.5295,54.5687,54.5099,54.5197,9874.0
2021-05-18 14:30:00,55.71,55.71,55.52,55.54,32540.0,54.5393,54.5393,54.3533,54.3729,32540.0
2021-05-18 14:35:00,55.54,55.57,55.46,55.49,42286.0,54.3729,54.4023,54.2946,54.3239,42286.0
2021-05-18 14:40:00,55.49,55.54,55.38,55.44,46796.0,54.3239,54.3729,54.2163,54.275,46796.0
2021-05-18 14:45:00,55.44,55.44,55.35,55.43,33682.0,54.275,54.275,54.1869,54.2652,33682.0
2021-05-18 14:50:00,55.42,55.51,55.41,55.5,46682.0,54.2554,54.3435,54.2456,54.3337,46682.0
2021-05-18 14:55:00,55.49,55.58,55.47,55.58,24396.0,54.3239,54.412,54.3044,54.412,24396.0
2021-05-18 15:00:00,55.57,55.62,55.54,55.62,18524.0,54.4023,54.4512,54.3729,54.4512,18524.0
2021-05-18 15:05:00,55.62,55.63,55.58,55.63,20098.0,54.4512,54.461,54.412,54.461,20098.0
2021-05-18 15:10:00,55.63,55.66,55.52,55.55,29028.0,54.461,54.4904,54.3533,54.3827,29028.0
2021-05-18 15:15:00,55.56,55.63,55.53,55.63,12292.0,54.3925,54.461,54.3631,54.461,12292.0
2021-05-18 15:20:00,55.63,55.65,55.6,55.62,17340.0,54.461,54.4806,54.4316,54.4512,17340.0
2021-05-18 15:25:00,55.63,55.69,55.63,55.66,11002.0,54.461,54.5197,54.461,54.4904,11002.0
2021-05-18 15:30:00,55.66,55.73,55.63,55.72,31658.0,54.4904,54.5589,54.461,54.5491,31658.0
2021-05-18 15:35:00,55.7,55.72,55.63,55.67,68866.0,54.5295,54.5491,54.461,54.5002,68866.0
2021-05-18 15:40:00,55.69,55.74,55.66,55.68,30274.0,54.5197,54.5687,54.4904,54.5099,30274.0
2021-05-18 15:45:00,55.7,55.7,55.39,55.44,46834.0,54.5295,54.5295,54.226,54.275,46834.0
2021-05-18 15:50:00,55.43,55.43,55.17,55.19,79496.0,54.2652,54.2652,54.0107,54.0302,79496.0
2021-05-18 15:55:00,55.2,55.26,54.98,55.05,117014.0,54.04,54.0988,53.8247,53.8932,117014.0
2021-05-19 09:30:00,53.68,53.84,53.54,53.84,142454.0,52.552,52.7086,52.4149,52.7086,142454.0
2021-05-19 09:35:00,53.85,53.87,53.51,53.52,195092.0,52.7184,52.738,52.3855,52.3953,195092.0
2021-05-19 09:40:00,53.52,53.81,53.39,53.78,235744.0,52.3953,52.6792,52.2681,52.6499,235744.0
2021-05-19 09:45:00,53.77,53.79,53.56,53.56,56226.0,52.6401,52.6597,52.4345,52.4345,56226.0
2021-05-19 09:50:00,53.6,53.75,53.6,53.73,51868.0,52.4737,52.6205,52.4737,52.6009,51868.0
2021-05-19 09:55:00,53.67,53.83,53.6,53.68,75332.0,52.5422,52.6988,52.4737,52.552,75332.0
2021-05-19 10:00:00,53.68,53.76,53.38,53.38,126044.0,52.552,52.6303,52.2583,52.2583,126044.0
2021-05-19 10:05:00,53.39,53.47,53.35,53.37,70296.0,52.2681,52.3464,52.2289,52.2485,70296.0
2021-05-19 10:10:00,53.37,53.43,53.29,53.39,108702.0,52.2485,52.3072,52.1702,52.2681,108702.0
2021-05-19 10:15:00,53.36,53.54,53.26,53.53,71510.0,52.2387,52.4149,52.1408,52.4051,71510.0
2021-05-19 10:20:00,53.53,53.53,53.4,53.41,39782.0,52.4051,52.4051,52.2779,52.2876,39782.0
2021-05-19 10:25:00,53.37,53.69,53.37,53.67,121908.0,52.2485,52.5618,52.2485,52.5422,121908.0
2021-05-19 10:30:00,53.68,53.7,53.52,53.59,198828.0,52.552,52.5716,52.3953,52.4639,198828.0
2021-05-19 10:35:00,53.62,53.7,53.38,53.38,81842.0,52.4932,52.5716,52.2583,52.2583,81842.0
2021-05-19 10:40:00,53.37,53.52,53.27,53.52,82252.0,52.2485,52.3953,52.1506,52.3953,82252.0
2021-05-19 10:45:00,53.52,53.62,53.49,53.58,53320.0,52.3953,52.4932,52.366,52.4541,53320.0
2021-05-19 10:50:00,53.54,53.81,53.54,53.76,49066.0,52.4149,52.6792,52.4149,52.6303,49066.0
2021-05-19 10:55:00,53.76,53.79,53.67,53.72,37888.0,52.6303,52.6597,52.5422,52.5911,37888.0
2021-05-19 11:00:00,53.71,53.74,53.57,53.57,70518.0,52.5813,52.6107,52.4443,52.4443,70518.0
2021-05-19 11:05:00,53.59,53.92,53.59,53.9,149634.0,52.4639,52.7869,52.4639,52.7674,149634.0
2021-05-19 11:10:00,53.89,53.95,53.85,53.92,41768.0,52.7576,52.8163,52.7184,52.7869,41768.0
2021-05-19 11:15:00,53.91,53.97,53.81,53.81,78574.0,52.7771,52.8359,52.6792,52.6792,78574.0
2021-05-19 11:20:00,53.83,54.06,53.83,54.04,62616.0,52.6988,52.924,52.6988,52.9044,62616.0
2021-05-19 11:25:00,54.04,54.05,53.97,54.01,55528.0,52.9044,52.9142,52.8359,52.875,55528.0
2021-05-19 11:30:00,53.99,54.01,53.87,53.88,70980.0,52.8555,52.875,52.738,52.7478,70980.0
2021-05-19 11:35:00,53.88,53.92,53.83,53.88,58988.0,52.7478,52.7869,52.6988,52.7478,58988.0
2021-05-19 11:40:00,53.88,53.9,53.77,53.83,28456.0,52.7478,52.7674,52.6401,52.6988,28456.0
2021-05-19 11:45:00,53.86,53.91,53.8,53.89,75172.0,52.7282,52.7771,52.6695,52.7576,75172.0
2021-05-19 11:50:00,53.88,53.94,53.83,53.87,61694.0,52.7478,52.8065,52.6988,52.738,61694.0
2021-05-19 11:55:00,53.89,54.08,53.89,54.05,54312.0,52.7576,52.9436,52.7576,52.9142,54312.0
2021-05-19 12:00:00,54.06,54.06,53.97,54.02,48652.0,52.924,52.924,52.8359,52.8848,48652.0
2021-05-19 12:05:00,54.06,54.13,54.02,54.09,51222.0,52.924,52.9925,52.8848,52.9534,51222.0
2021-05-19 12:10:00,54.1,54.17,54.1,54.14,35222.0,52.9631,53.0317,52.9631,53.0023,35222.0
2021-05-19 12:15:00,54.15,54.25,54.15,54.24,55034.0,53.0121,53.11,53.0121,53.1002,55034.0
2021-05-19 12:20:00,54.24,54.32,54.18,54.31,41406.0,53.1002,53.1785,53.0415,53.1687,41406.0
2021-05-19 12:25:00,54.29,54.29,54.2,54.22,168736.0,53.1492,53.1492,53.061,53.0806,168736.0
2021-05-19 12:30:00,54.23,54.27,54.2,54.23,20118.0,53.0904,53.1296,53.061,53.0904,20118.0
2021-05-19 12:35:00,54.24,54.28,54.17,54.24,24674.0,53.1002,53.1394,53.0317,53.1002,24674.0
2021-05-19 12:40:00,54.25,54.35,54.22,54.23,24956.0,53.11,53.2079,53.0806,53.0904,24956.0
2021-05-19 12:45:00,54.23,54.29,54.19,54.24,17464.0,53.0904,53.1492,53.0513,53.1002,17464.0
2021-05-19 12:50:00,54.24,54.32,54.22,54.29,15690.0,53.1002,53.1785,53.0806,53.1492,15690.0
2021-05-19 12:55:00,54.32,54.34,54.27,54.27,8830.0,53.1785,53.1981,53.1296,53.1296,8830.0
2021-05-19 13:00:00,54.28,54.4,54.28,54.38,38682.0,53.1394,53.2568,53.1394,53.2373,38682.0
2021-05-19 13:05:00,54.38,54.52,54.35,54.45,48646.0,53.2373,53.3743,53.2079,53.3058,48646.0
2021-05-19 13:10:00,54.46,54.56,54.46,54.52,33660.0,53.3156,53.4135,53.3156,53.3743,33660.0
2021-05-19 13:15:00,54.52,54.57,54.51,54.54,36246.0,53.3743,53.4233,53.3645,53.3939,36246.0
2021-05-19 13:20:00,54.54,54.54,54.42,54.42,31052.0,53.3939,53.3939,53.2764,53.2764,31052.0
2021-05-19 13:25:00,54.4,54.47,54.39,54.47,15334.0,53.2568,53.3254,53.2471,53.3254,15334.0
2021-05-19 13:30:00,54.45,54.45,54.33,54.33,18486.0,53.3058,53.3058,53.1883,53.1883,18486.0
2021-05-19 13:35:00,54.34,54.35,54.23,54.33,18218.0,53.1981,53.2079,53.0904,53.1883,18218.0
2021-05-19 13:40:00,54.35,54.35,54.27,54.3,10872.0,53.2079,53.2079,53.1296,53.1589,10872.0
2021-05-19 13:45:00,54.32,54.36,54.3,54.36,8232.0,53.1785,53.2177,53.1589,53.2177,8232.0
2021-05-19 13:50:00,54.4,54.45,54.35,54.45,14556.0,53.2568,53.3058,53.2079,53.3058,14556.0
2021-05-19 13:55:00,54.45,54.48,54.36,54.36,28182.0,53.3058,53.3352,53.2177,53.2177,28182.0
2021-05-19 14:00:00,54.34,54.51,54.08,54.09,53496.0,53.1981,53.3645,52.9436,52.9534,53496.0
2021-05-19 14:05:00,54.12,54.15,53.9,54.1,84496.0,52.9827,53.0121,52.7674,52.9631,84496.0
2021-05-19 14:10:00,54.09,54.14,53.94,54.04,39676.0,52.9534,53.0023,52.8065,52.9044,39676.0
2021-05-19 14:15:00,54.02,54.03,53.87,54.02,42426.0,52.8848,52.8946,52.738,52.8848,42426.0
2021-05-19 14:20:00,54.05,54.63,54.02,54.56,168032.0,52.9142,53.482,52.8848,53.4135,168032.0
2021-05-19 14:25:00,54.55,54.56,54.44,54.51,75196.0,53.4037,53.4135,53.296,53.3645,75196.0
2021-05-19 14:30:00,54.54,54.65,54.35,54.36,73196.0,53.3939,53.5016,53.2079,53.2177,73196.0
2021-05-19 14:35:00,54.38,54.43,54.13,54.18,36308.0,53.2373,53.2862,52.9925,53.0415,36308.0
2021-05-19 14:40:00,54.13,54.19,54.06,54.09,42332.0,52.9925,53.0513,52.924,52.9534,42332.0
2021-05-19 14:45:00,54.09,54.11,53.96,54.02,35254.0,52.9534,52.9729,52.8261,52.8848,35254.0
2021-05-19 14:50:00,54.06,54.07,53.99,54.04,20430.0,52.924,52.9338,52.8555,52.9044,20430.0
2021-05-19 14:55:00,54.05,54.24,53.98,54.02,32918.0,52.9142,53.1002,52.8457,52.8848,32918.0
2021-05-19 15:00:00,54.02,54.02,53.87,53.99,51872.0,52.8848,52.8848,52.738,52.8555,51872.0
2021-05-19 15:05:00,54.0,54.19,53.97,54.16,29674.0,52.8653,53.0513,52.8359,53.0219,29674.0
2021-05-19 15:10:00,54.13,54.32,54.13,54.23,44724.0,52.9925,53.1785,52.9925,53.0904,44724.0
2021-05-19 15:15:00,54.2,54.3,54.2,54.26,38092.0,53.061,53.1589,53.061,53.1198,38092.0
2021-05-19 15:20:00,54.26,54.47,54.19,54.41,50486.0,53.1198,53.3254,53.0513,53.2666,50486.0
2021-05-19 15:25:00,54.43,54.56,54.35,54.49,43672.0,53.2862,53.4135,53.2079,53.345,43672.0
2021-05-19 15:30:00,54.49,54.49,54.23,54.32,89932.0,53.345,53.345,53.0904,53.1785,89932.0
2021-05-19 15:35:00,54.32,54.38,54.27,54.36,30750.0,53.1785,53.2373,53.1296,53.2177,30750.0
2021-05-19 15:40:00,54.35,54.38,54.28,54.3,33412.0,53.2079,53.2373,53.1394,53.1589,33412.0
2021-05-19 15:45:00,54.3,54.34,54.16,54.24,48702.0,53.1589,53.1981,53.0219,53.1002,48702.0
2021-05-19 15:50:00,54.25,54.58,54.23,54.55,102984.0,53.11,53.4331,53.0904,53.4037,102984.0
2021-05-19 15:55:00,54.55,54.77,54.55,54.76,280526.0,53.4037,53.6191,53.4037,53.6093,280526.0
2021-05-20 09:30:00,54.99,55.2,54.95,55.13,152724.0,53.8344,54.04,53.7953,53.9715,152724.0
2021-05-20 09:35:00,55.13,55.24,55.1,55.13,101554.0,53.9715,54.0792,53.9421,53.9715,101554.0
2021-05-20 09:40:00,55.12,55.25,55.12,55.21,98602.0,53.9617,54.089,53.9617,54.0498,98602.0
2021-05-20 09:45:00,55.2,55.36,55.2,55.35,52328.0,54.04,54.1967,54.04,54.1869,52328.0
2021-05-20 09:50:00,55.36,55.37,55.28,55.31,44346.0,54.1967,54.2065,54.1184,54.1477,44346.0
2021-05-20 09:55:00,55.32,55.37,55.3,55.34,20276.0,54.1575,54.2065,54.1379,54.1771,20276.0
2021-05-20 10:00:00,55.34,55.46,55.31,55.45,52152.0,54.1771,54.2946,54.1477,54.2848,52152.0
2021-05-20 10:05:00,55.45,55.49,55.33,55.33,38364.0,54.2848,54.3239,54.1673,54.1673,38364.0
2021-05-20 10:10:00,55.35,55.4,55.34,55.37,30352.0,54.1869,54.2358,54.1771,54.2065,30352.0
2021-05-20 10:15:00,55.38,55.46,55.38,55.44,41902.0,54.2163,54.2946,54.2163,54.275,41902.0
2021-05-20 10:20:00,55.47,55.48,55.41,55.44,57592.0,54.3044,54.3141,54.2456,54.275,57592.0
2021-05-20 10:25:00,55.45,55.48,55.44,55.48,26134.0,54.2848,54.3141,54.275,54.3141,26134.0
2021-05-20 10:30:00,55.48,55.52,55.47,55.5,55418.0,54.3141,54.3533,54.3044,54.3337,55418.0
2021-05-20 10:35:00,55.5,55.5,55.41,55.47,69846.0,54.3337,54.3337,54.2456,54.3044,69846.0
2021-05-20 10:40:00,55.48,55.49,55.43,55.49,20698.0,54.3141,54.3239,54.2652,54.3239,20698.0
2021-05-20 10:45:00,55.51,55.6,55.51,55.57,117106.0,54.3435,54.4316,54.3435,54.4023,117106.0
2021-05-20 10:50:00,55.57,55.62,55.56,55.6,31722.0,54.4023,54.4512,54.3925,54.4316,31722.0
2021-05-20 10:55:00,55.59,55.6,55.56,55.56,22002.0,54.4218,54.4316,54.3925,54.3925,22002.0
2021-05-20 11:00:00,55.57,55.63,55.57,55.6,15540.0,54.4023,54.461,54.4023,54.4316,15540.0
2021-05-20 11:05:00,55.6,55.65,55.6,55.64,25726.0,54.4316,54.4806,54.4316,54.4708,25726.0
2021-05-20 11:10:00,55.63,55.66,55.62,55.62,35030.0,54.461,54.4904,54.4512,54.4512,35030.0
2021-05-20 11:15:00,55.63,55.66,55.62,55.66,8360.0,54.461,54.4904,54.4512,54.4904,8360.0
2021-05-20 11:20:00,55.67,55.68,55.64,55.67,6322.0,54.5002,54.5099,54.4708,54.5002,6322.0
2021-05-20 11:25:00,55.67,55.81,55.67,55.8,71626.0,54.5002,54.6372,54.5002,54.6274,71626.0
2021-05-20 11:30:00,55.8,55.9,55.8,55.9,30562.0,54.6274,54.7253,54.6274,54.7253,30562.0
2021-05-20 11:35:00,55.9,55.95,55.88,55.95,37796.0,54.7253,54.7743,54.7057,54.7743,37796.0
2021-05-20 11:40:00,55.95,56.04,55.95,56.02,71978.0,54.7743,54.8624,54.7743,54.8428,71978.0
2021-05-20 11:45:00,56.02,56.1,56.02,56.1,116356.0,54.8428,54.9211,54.8428,54.9211,116356.0
2021-05-20 11:50:00,56.1,56.14,56.02,56.04,71976.0,54.9211,54.9603,54.8428,54.8624,71976.0
2021-05-20 11:55:00,56.04,56.08,55.98,55.98,40274.0,54.8624,54.9015,54.8036,54.8036,40274.0
2021-05-20 12:00:00,55.99,55.99,55.84,55.88,65738.0,54.8134,54.8134,54.6666,54.7057,65738.0
2021-05-20 12:05:00,55.88,55.88,55.84,55.88,78608.0,54.7057,54.7057,54.6666,54.7057,78608.0
2021-05-20 12:10:00,55.87,55.91,55.83,55.83,85784.0,54.696,54.7351,54.6568,54.6568,85784.0
2021-05-20 12:15:00,55.85,55.88,55.82,55.82,30452.0,54.6764,54.7057,54.647,54.647,30452.0
2021-05-20 12:20:00,55.82,55.87,55.76,55.8,44798.0,54.647,54.696,54.5883,54.6274,44798.0
2021-05-20 12:25:00,55.8,55.84,55.74,55.76,34894.0,54.6274,54.6666,54.5687,54.5883,34894.0
2021-05-20 12:30:00,55.76,55.84,55.76,55.81,23122.0,54.5883,54.6666,54.5883,54.6372,23122.0
2021-05-20 12:35:00,55.79,55.79,55.62,55.67,109474.0,54.6176,54.6176,54.4512,54.5002,109474.0
2021-05-20 12:40:00,55.68,55.7,55.6,55.61,25452.0,54.5099,54.5295,54.4316,54.4414,25452.0
2021-05-20 12:45:00,55.62,55.74,55.62,55.73,37684.0,54.4512,54.5687,54.4512,54.5589,37684.0
2021-05-20 12:50:00,55.75,55.78,55.73,55.76,53586.0,54.5785,54.6078,54.5589,54.5883,53586.0
2021-05-20 12:55:00,55.76,55.81,55.74,55.79,16978.0,54.5883,54.6372,54.5687,54.6176,16978.0
2021-05-20 13:00:00,55.78,55.83,55.75,55.8,21180.0,54.6078,54.6568,54.5785,54.6274,21180.0
2021-05-20 13:05:00,55.8,55.88,55.8,55.87,11616.0,54.6274,54.7057,54.6274,54.696,11616.0
2021-05-20 13:10:00,55.88,55.92,55.88,55.9,20818.0,54.7057,54.7449,54.7057,54.7253,20818.0
2021-05-20 13:15:00,55.91,55.95,55.91,55.93,28334.0,54.7351,54.7743,54.7351,54.7547,28334.0
2021-05-20 13:20:00,55.95,55.96,55.93,55.95,17410.0,54.7743,54.7841,54.7547,54.7743,17410.0
2021-05-20 13:25:00,55.94,55.96,55.92,55.93,15550.0,54.7645,54.7841,54.7449,54.7547,15550.0
2021-05-20 13:30:00,55.93,55.97,55.93,55.97,23630.0,54.7547,54.7939,54.7547,54.7939,23630.0
2021-05-20 13:35:00,55.96,55.98,55.94,55.97,13096.0,54.7841,54.8036,54.7645,54.7939,13096.0
2021-05-20 13:40:00,55.96,55.97,55.96,55.97,69634.0,54.7841,54.7939,54.7841,54.7939,69634.0
2021-05-20 13:45:00,55.96,55.96,55.94,55.96,14522.0,54.7841,54.7841,54.7645,54.7841,14522.0
2021-05-20 13:50:00,55.96,55.97,55.73,55.8,101798.0,54.7841,54.7939,54.5589,54.6274,101798.0
2021-05-20 13:55:00,55.79,55.88,55.75,55.85,20040.0,54.6176,54.7057,54.5785,54.6764,20040.0
2021-05-20 14:00:00,55.88,55.94,55.87,55.88,15866.0,54.7057,54.7645,54.696,54.7057,15866.0
2021-05-20 14:05:00,55.91,55.94,55.89,55.92,8896.0,54.7351,54.7645,54.7155,54.7449,8896.0
2021-05-20 14:10:00,55.93,55.94,55.89,55.93,7420.0,54.7547,54.7645,54.7155,54.7547,7420.0
2021-05-20 14:15:00,55.93,55.96,55.86,55.92,71422.0,54.7547,54.7841,54.6862,54.7449,71422.0
2021-05-20 14:20:00,55.91,55.93,55.89,55.92,8806.0,54.7351,54.7547,54.7155,54.7449,8806.0
2021-05-20 14:25:00,55.91,55.97,55.87,55.97,10260.0,54.7351,54.7939,54.696,54.7939,10260.0
2021-05-20 14:30:00,55.99,56.01,55.92,55.92,25986.0,54.8134,54.833,54.7449,54.7449,25986.0
2021-05-20 14:35:00,55.93,55.99,55.93,55.98,14980.0,54.7547,54.8134,54.7547,54.8036,14980.0
2021-05-20 14:40:00,55.97,56.02,55.97,55.98,50738.0,54.7939,54.8428,54.7939,54.8036,50738.0
2021-05-20 14:45:00,55.99,56.01,55.95,55.99,27494.0,54.8134,54.833,54.7743,54.8134,27494.0
2021-05-20 14:50:00,55.98,56.05,55.97,56.05,17320.0,54.8036,54.8722,54.7939,54.8722,17320.0
2021-05-20 14:55:00,56.03,56.06,55.96,55.96,17772.0,54.8526,54.882,54.7841,54.7841,17772.0
2021-05-20 15:00:00,55.98,56.02,55.9,55.98,20692.0,54.8036,54.8428,54.7253,54.8036,20692.0
2021-05-20 15:05:00,55.99,55.99,55.93,55.99,233024.0,54.8134,54.8134,54.7547,54.8134,233024.0
2021-05-20 15:10:00,55.99,56.08,55.98,56.05,200392.0,54.8134,54.9015,54.8036,54.8722,200392.0
2021-05-20 15:15:00,56.05,56.12,56.05,56.1,87568.0,54.8722,54.9407,54.8722,54.9211,87568.0
2021-05-20 15:20:00,56.1,56.21,56.08,56.2,129100.0,54.9211,55.0288,54.9015,55.019,129100.0
2021-05-20 15:25:00,56.2,56.27,56.2,56.26,139038.0,55.019,55.0875,55.019,55.0778,139038.0
2021-05-20 15:30:00,56.26,56.26,56.12,56.12,131382.0,55.0778,55.0778,54.9407,54.9407,131382.0
2021-05-20 15:35:00,56.13,56.16,56.06,56.06,39810.0,54.9505,54.9799,54.882,54.882,39810.0
2021-05-20 15:40:00,56.07,56.1,55.99,56.02,38486.0,54.8918,54.9211,54.8134,54.8428,38486.0
2021-05-20 15:45:00,56.04,56.11,55.96,55.97,73556.0,54.8624,54.9309,54.7841,54.7939,73556.0
2021-05-20 15:50:00,55.98,56.05,55.87,56.03,184310.0,54.8036,54.8722,54.696,54.8526,184310.0
2021-05-20 15:55:00,56.04,56.04,55.82,55.91,116308.0,54.8624,54.8624,54.647,54.7351,116308.0
2021-05-21 09:30:00,56.35,56.51,56.34,56.5,185374.0,55.1659,55.3225,55.1561,55.3127,185374.0
2021-05-21 09:35:00,56.51,56.63,56.47,56.52,164230.0,55.3225,55.44,55.2833,55.3323,164230.0
2021-05-21 09:40:00,56.52,56.56,56.49,56.51,50202.0,55.3323,55.3715,55.3029,55.3225,50202.0
2021-05-21 09:45:00,56.52,56.52,56.43,56.51,89210.0,55.3323,55.3323,55.2442,55.3225,89210.0
2021-05-21 09:50:00,56.49,56.61,56.41,56.57,61604.0,55.3029,55.4204,55.2246,55.3812,61604.0
2021-05-21 09:55:00,56.56,56.69,56.56,56.68,49148.0,55.3715,55.4987,55.3715,55.4889,49148.0
2021-05-21 10:00:00,56.7,56.7,56.54,56.58,53006.0,55.5085,55.5085,55.3519,55.391,53006.0
2021-05-21 10:05:00,56.58,56.59,56.45,56.53,78090.0,55.391,55.4008,55.2638,55.3421,78090.0
2021-05-21 10:10:00,56.52,56.58,56.45,56.45,28502.0,55.3323,55.391,55.2638,55.2638,28502.0
2021-05-21 10:15:00,56.43,56.47,56.37,56.38,34596.0,55.2442,55.2833,55.1854,55.1952,34596.0
2021-05-21 10:20:00,56.38,56.42,56.33,56.36,34816.0,55.1952,55.2344,55.1463,55.1757,34816.0
2021-05-21 10:25:00,56.37,56.4,56.31,56.31,24810.0,55.1854,55.2148,55.1267,55.1267,24810.0
2021-05-21 10:30:00,56.31,56.46,56.29,56.44,63844.0,55.1267,55.2736,55.1071,55.254,63844.0
2021-05-21 10:35:00,56.44,56.46,56.24,56.28,59906.0,55.254,55.2736,55.0582,55.0973,59906.0
2021-05-21 10:40:00,56.28,56.31,56.24,56.26,36996.0,55.0973,55.1267,55.0582,55.0778,36996.0
2021-05-21 10:45:00,56.26,56.27,56.2,56.27,95454.0,55.0778,55.0875,55.019,55.0875,95454.0
2021-05-21 10:50:00,56.27,56.32,56.26,56.27,42790.0,55.0875,55.1365,55.0778,55.0875,42790.0
2021-05-21 10:55:00,56.32,56.4,56.3,56.4,24448.0,55.1365,55.2148,55.1169,55.2148,24448.0
2021-05-21 11:00:00,56.4,56.41,56.34,56.34,11704.0,55.2148,55.2246,55.1561,55.1561,11704.0
2021-05-21 11:05:00,56.34,56.44,56.34,56.4,13370.0,55.1561,55.254,55.1561,55.2148,13370.0
2021-05-21 11:10:00,56.38,56.45,56.37,56.38,16372.0,55.1952,55.2638,55.1854,55.1952,16372.0
2021-05-21 11:15:00,56.38,56.4,56.37,56.4,30988.0,55.1952,55.2148,55.1854,55.2148,30988.0
2021-05-21 11:20:00,56.4,56.43,56.38,56.38,21882.0,55.2148,55.2442,55.1952,55.1952,21882.0
2021-05-21 11:25:00,56.38,56.4,56.17,56.17,717354.0,55.1952,55.2148,54.9897,54.9897,717354.0
2021-05-21 11:30:00,56.18,56.31,56.17,56.29,29534.0,54.9994,55.1267,54.9897,55.1071,29534.0
2021-05-21 11:35:00,56.29,56.29,56.2,56.24,13560.0,55.1071,55.1071,55.019,55.0582,13560.0
2021-05-21 11:40:00,56.27,56.3,56.24,56.24,53362.0,55.0875,55.1169,55.0582,55.0582,53362.0
2021-05-21 11:45:00,56.25,56.27,56.2,56.21,21292.0,55.068,55.0875,55.019,55.0288,21292.0
2021-05-21 11:50:00,56.22,56.26,56.13,56.13,36054.0,55.0386,55.0778,54.9505,54.9505,36054.0
2021-05-21 11:55:00,56.14,56.14,56.07,56.09,31356.0,54.9603,54.9603,54.8918,54.9113,31356.0
2021-05-21 12:00:00,56.09,56.16,56.07,56.13,36792.0,54.9113,54.9799,54.8918,54.9505,36792.0
2021-05-21 12:05:00,56.15,56.15,55.87,55.88,175334.0,54.9701,54.9701,54.696,54.7057,175334.0
2021-05-21 12:10:00,55.88,56.0,55.87,55.97,47190.0,54.7057,54.8232,54.696,54.7939,47190.0
2021-05-21 12:15:00,55.98,55.98,55.92,55.94,37420.0,54.8036,54.8036,54.7449,54.7645,37420.0
2021-05-21 12:20:00,55.93,55.98,55.92,55.93,12230.0,54.7547,54.8036,54.7449,54.7547,12230.0
2021-05-21 12:25:00,55.93,55.97,55.89,55.96,20558.0,54.7547,54.7939,54.7155,54.7841,20558.0
2021-05-21 12:30:00,55.96,56.01,55.95,55.96,17812.0,54.7841,54.833,54.7743,54.7841,17812.0
2021-05-21 12:35:00,55.95,55.95,55.92,55.95,4718.0,54.7743,54.7743,54.7449,54.7743,4718.0
2021-05-21 12:40:00,55.97,56.01,55.96,56.0,8800.0,54.7939,54.833,54.7841,54.8232,8800.0
2021-05-21 12:45:00,55.99,55.99,55.88,55.9,16000.0,54.8134,54.8134,54.7057,54.7253,16000.0
2021-05-21 12:50:00,55.9,55.91,55.76,55.76,36322.0,54.7253,54.7351,54.5883,54.5883,36322.0
2021-05-21 12:55:00,55.76,55.82,55.69,55.81,39042.0,54.5883,54.647,54.5197,54.6372,39042.0
2021-05-21 13:00:00,55.8,55.85,55.78,55.85,11070.0,54.6274,54.6764,54.6078,54.6764,11070.0
2021-05-21 13:05:00,55.85,55.89,55.83,55.85,7364.0,54.6764,54.7155,54.6568,54.6764,7364.0
2021-05-21 13:10:00,55.85,55.88,55.8,55.81,5266.0,54.6764,54.7057,54.6274,54.6372,5266.0
2021-05-21 13:15:00,55.81,55.85,55.81,55.83,10502.0,54.6372,54.6764,54.6372,54.6568,10502.0
2021-05-21 13:20:00,55.83,55.94,55.83,55.88,34848.0,54.6568,54.7645,54.6568,54.7057,34848.0
2021-05-21 13:25:00,55.9,55.96,55.88,55.95,15362.0,54.7253,54.7841,54.7057,54.7743,15362.0
2021-05-21 13:30:00,55.95,56.07,55.95,56.07,53672.0,54.7743,54.8918,54.7743,54.8918,53672.0
2021-05-21 13:35:00,56.06,56.09,56.04,56.08,19630.0,54.882,54.9113,54.8624,54.9015,19630.0
2021-05-21 13:40:00,56.07,56.08,56.01,56.03,22566.0,54.8918,54.9015,54.833,54.8526,22566.0
2021-05-21 13:45:00,56.04,56.04,55.99,56.01,5416.0,54.8624,54.8624,54.8134,54.833,5416.0
2021-05-21 13:50:00,56.02,56.04,56.01,56.03,9998.0,54.8428,54.8624,54.833,54.8526,9998.0
2021-05-21 13:55:00,56.02,56.04,56.0,56.02,8164.0,54.8428,54.8624,54.8232,54.8428,8164.0
2021-05-21 14:00:00,56.04,56.05,55.99,56.01,14580.0,54.8624,54.8722,54.8134,54.833,14580.0
2021-05-21 14:05:00,56.04,56.14,56.03,56.12,17994.0,54.8624,54.9603,54.8526,54.9407,17994.0
2021-05-21 14:10:00,56.1,56.15,56.09,56.13,40240.0,54.9211,54.9701,54.9113,54.9505,40240.0
2021-05-21 14:15:00,56.13,56.13,56.07,56.08,34300.0,54.9505,54.9505,54.8918,54.9015,34300.0
2021-05-21 14:20:00,56.07,56.07,56.02,56.05,20898.0,54.8918,54.8918,54.8428,54.8722,20898.0
2021-05-21 14:25:00,56.04,56.04,55.94,55.96,17222.0,54.8624,54.8624,54.7645,54.7841,17222.0
2021-05-21 14:30:00,55.96,56.02,55.96,55.98,21398.0,54.7841,54.8428,54.7841,54.8036,21398.0
2021-05-21 14:35:00,55.97,55.98,55.83,55.88,38544.0,54.7939,54.8036,54.6568,54.7057,38544.0
2021-05-21 14:40:00,55.88,55.92,55.88,55.91,19310.0,54.7057,54.7449,54.7057,54.7351,19310.0
2021-05-21 14:45:00,55.93,55.99,55.93,55.96,29028.0,54.7547,54.8134,54.7547,54.7841,29028.0
2021-05-21 14:50:00,55.96,56.04,55.96,56.03,39464.0,54.7841,54.8624,54.7841,54.8526,39464.0
2021-05-21 14:55:00,56.04,56.05,56.01,56.03,35804.0,54.8624,54.8722,54.833,54.8526,35804.0
2021-05-21 15:00:00,56.03,56.03,55.93,55.98,30192.0,54.8526,54.8526,54.7547,54.8036,30192.0
2021-05-21 15:05:00,55.98,56.02,55.95,55.98,15400.0,54.8036,54.8428,54.7743,54.8036,15400.0
2021-05-21 15:10:00,55.97,56.09,55.97,56.06,27682.0,54.7939,54.9113,54.7939,54.882,27682.0
2021-05-21 15:15:00,56.05,56.13,56.05,56.08,28066.0,54.8722,54.9505,54.8722,54.9015,28066.0
2021-05-21 15:20:00,56.1,56.17,56.08,56.15,16664.0,54.9211,54.9897,54.9015,54.9701,16664.0
2021-05-21 15:25:00,56.13,56.13,56.06,56.1,43172.0,54.9505,54.9505,54.882,54.9211,43172.0
2021-05-21 15:30:00,56.1,56.1,55.95,55.98,36860.0,54.9211,54.9211,54.7743,54.8036,36860.0
2021-05-21 15:35:00,55.99,56.06,55.97,55.98,89144.0,54.8134,54.882,54.7939,54.8036,89144.0
2021-05-21 15:40:00,55.97,56.0,55.87,55.87,35754.0,54.7939,54.8232,54.696,54.696,35754.0
2021-05-21 15:45:00,55.87,55.91,55.8,55.91,64150.0,54.696,54.7351,54.6274,54.7351,64150.0
2021-05-21 15:50:00,55.96,56.0,55.86,55.87,100560.0,54.7841,54.8232,54.6862,54.696,100560.0
2021-05-21 15:55:00,55.9,55.91,55.76,55.83,167212.0,54.7253,54.7351,54.5883,54.6568,167212.0
2021-05-24 09:30:00,56.46,56.58,56.39,56.51,212546.0,55.2736,55.391,55.205,55.3225,212546.0
2021-05-24 09:35:00,56.51,56.59,56.49,56.52,70860.0,55.3225,55.4008,55.3029,55.3323,70860.0
2021-05-24 09:40:00,56.53,56.6,56.52,56.58,110794.0,55.3421,55.4106,55.3323,55.391,110794.0
2021-05-24 09:45:00,56.58,56.62,56.52,56.57,53672.0,55.391,55.4302,55.3323,55.3812,53672.0
2021-05-24 09:50:00,56.58,56.62,56.53,56.61,23364.0,55.391,55.4302,55.3421,55.4204,23364.0
2021-05-24 09:55:00,56.63,56.7,56.63,56.7,23020.0,55.44,55.5085,55.44,55.5085,23020.0
2021-05-24 10:00:00,56.71,56.77,56.7,56.73,51172.0,55.5183,55.577,55.5085,55.5379,51172.0
2021-05-24 10:05:00,56.74,56.75,56.71,56.75,22966.0,55.5477,55.5575,55.5183,55.5575,22966.0
2021-05-24 10:10:00,56.75,56.8,56.72,56.8,28554.0,55.5575,55.6064,55.5281,55.6064,28554.0
2021-05-24 10:15:00,56.79,56.89,56.79,56.88,52068.0,55.5966,55.6945,55.5966,55.6847,52068.0
2021-05-24 10:20:00,56.89,56.98,56.89,56.93,58732.0,55.6945,55.7826,55.6945,55.7337,58732.0
2021-05-24 10:25:00,56.93,56.95,56.88,56.91,97368.0,55.7337,55.7533,55.6847,55.7141,97368.0
2021-05-24 10:30:00,56.92,56.97,56.91,56.96,21596.0,55.7239,55.7728,55.7141,55.763,21596.0
2021-05-24 10:35:00,56.97,57.02,56.97,57.01,133510.0,55.7728,55.8218,55.7728,55.812,133510.0
2021-05-24 10:40:00,57.01,57.04,56.99,56.99,37218.0,55.812,55.8414,55.7924,55.7924,37218.0
2021-05-24 10:45:00,56.98,56.98,56.94,56.96,15338.0,55.7826,55.7826,55.7435,55.763,15338.0
2021-05-24 10:50:00,56.98,57.03,56.98,57.01,10898.0,55.7826,55.8316,55.7826,55.812,10898.0
2021-05-24 10:55:00,57.02,57.03,56.98,56.98,12448.0,55.8218,55.8316,55.7826,55.7826,12448.0
2021-05-24 11:00:00,56.99,57.01,56.95,56.95,35858.0,55.7924,55.812,55.7533,55.7533,35858.0
2021-05-24 11:05:00,56.95,56.97,56.94,56.96,15290.0,55.7533,55.7728,55.7435,55.763,15290.0
2021-05-24 11:10:00,56.97,56.99,56.95,56.95,5002.0,55.7728,55.7924,55.7533,55.7533,5002.0
2021-05-24 11:15:00,56.96,57.02,56.96,57.01,7246.0,55.763,55.8218,55.763,55.812,7246.0
2021-05-24 11:20:00,57.02,57.02,56.99,56.99,48656.0,55.8218,55.8218,55.7924,55.7924,48656.0
2021-05-24 11:25:00,57.01,57.06,57.01,57.05,25302.0,55.812,55.8609,55.812,55.8512,25302.0
2021-05-24 11:30:00,57.08,57.08,57.05,57.07,10098.0,55.8805,55.8805,55.8512,55.8707,10098.0
2021-05-24 11:35:00,57.07,57.07,57.02,57.04,8500.0,55.8707,55.8707,55.8218,55.8414,8500.0
2021-05-24 11:40:00,57.04,57.09,57.02,57.06,9476.0,55.8414,55.8903,55.8218,55.8609,9476.0
2021-05-24 11:45:00,57.06,57.08,57.04,57.04,6370.0,55.8609,55.8805,55.8414,55.8414,6370.0
2021-05-24 11:50:00,57.04,57.04,56.99,56.99,12192.0,55.8414,55.8414,55.7924,55.7924,12192.0
2021-05-24 11:55:00,56.99,57.0,56.97,56.97,24100.0,55.7924,55.8022,55.7728,55.7728,24100.0
2021-05-24 12:00:00,56.97,57.02,56.97,57.01,16584.0,55.7728,55.8218,55.7728,55.812,16584.0
2021-05-24 12:05:00,57.02,57.02,56.96,56.96,9228.0,55.8218,55.8218,55.763,55.763,9228.0
2021-05-24 12:10:00,56.96,56.97,56.92,56.96,16192.0,55.763,55.7728,55.7239,55.763,16192.0
2021-05-24 12:15:00,56.96,56.98,56.95,56.96,10088.0,55.763,55.7826,55.7533,55.763,10088.0
2021-05-24 12:20:00,56.96,56.98,56.93,56.93,7932.0,55.763,55.7826,55.7337,55.7337,7932.0
2021-05-24 12:25:00,56.93,56.94,56.88,56.9,23162.0,55.7337,55.7435,55.6847,55.7043,23162.0
2021-05-24 12:30:00,56.92,56.96,56.91,56.96,4534.0,55.7239,55.763,55.7141,55.763,4534.0
2021-05-24 12:35:00,56.95,56.99,56.95,56.98,25638.0,55.7533,55.7924,55.7533,55.7826,25638.0
2021-05-24 12:40:00,56.97,56.98,56.95,56.96,4222.0,55.7728,55.7826,55.7533,55.763,4222.0
2021-05-24 12:45:00,56.98,57.0,56.96,56.99,11428.0,55.7826,55.8022,55.763,55.7924,11428.0
2021-05-24 12:50:00,56.98,57.0,56.96,56.96,5800.0,55.7826,55.8022,55.763,55.763,5800.0
2021-05-24 12:55:00,56.97,56.99,56.96,56.97,5630.0,55.7728,55.7924,55.763,55.7728,5630.0
2021-05-24 13:00:00,56.98,57.02,56.98,57.02,8768.0,55.7826,55.8218,55.7826,55.8218,8768.0
2021-05-24 13:05:00,57.02,57.02,56.95,56.97,7370.0,55.8218,55.8218,55.7533,55.7728,7370.0
2021-05-24 13:10:00,56.98,57.0,56.98,56.99,14170.0,55.7826,55.8022,55.7826,55.7924,14170.0
2021-05-24 13:15:00,57.0,57.03,56.99,57.02,10424.0,55.8022,55.8316,55.7924,55.8218,10424.0
2021-05-24 13:20:00,57.04,57.05,57.02,57.03,5252.0,55.8414,55.8512,55.8218,55.8316,5252.0
2021-05-24 13:25:00,57.04,57.07,57.02,57.07,23034.0,55.8414,55.8707,55.8218,55.8707,23034.0
2021-05-24 13:30:00,57.08,57.12,57.07,57.12,28968.0,55.8805,55.9197,55.8707,55.9197,28968.0
2021-05-24 13:35:00,57.12,57.12,57.08,57.09,7916.0,55.9197,55.9197,55.8805,55.8903,7916.0
2021-05-24 13:40:00,57.1,57.12,57.09,57.12,1880.0,55.9001,55.9197,55.8903,55.9197,1880.0
2021-05-24 13:45:00,57.1,57.13,57.1,57.12,15332.0,55.9001,55.9295,55.9001,55.9197,15332.0
2021-05-24 13:50:00,57.13,57.13,57.09,57.09,34890.0,55.9295,55.9295,55.8903,55.8903,34890.0
2021-05-24 13:55:00,57.1,57.11,57.1,57.11,8970.0,55.9001,55.9099,55.9001,55.9099,8970.0
2021-05-24 14:00:00,57.12,57.13,57.11,57.13,8000.0,55.9197,55.9295,55.9099,55.9295,8000.0
2021-05-24 14:05:00,57.14,57.15,57.12,57.13,9882.0,55.9393,55.9491,55.9197,55.9295,9882.0
2021-05-24 14:10:00,57.13,57.19,57.13,57.17,15212.0,55.9295,55.9882,55.9295,55.9686,15212.0
2021-05-24 14:15:00,57.17,57.21,57.17,57.19,23862.0,55.9686,56.0078,55.9686,55.9882,23862.0
2021-05-24 14:20:00,57.21,57.22,57.2,57.22,28972.0,56.0078,56.0176,55.998,56.0176,28972.0
2021-05-24 14:25:00,57.21,57.23,57.19,57.19,68358.0,56.0078,56.0274,55.9882,55.9882,68358.0
2021-05-24 14:30:00,57.2,57.24,57.2,57.24,29568.0,55.998,56.0372,55.998,56.0372,29568.0
2021-05-24 14:35:00,57.23,57.24,57.21,57.24,21684.0,56.0274,56.0372,56.0078,56.0372,21684.0
2021-05-24 14:40:00,57.24,57.25,57.24,57.24,16660.0,56.0372,56.047,56.0372,56.0372,16660.0
2021-05-24 14:45:00,57.25,57.26,57.23,57.24,32628.0,56.047,56.0567,56.0274,56.0372,32628.0
2021-05-24 14:50:00,57.24,57.24,57.18,57.18,47922.0,56.0372,56.0372,55.9784,55.9784,47922.0
2021-05-24 14:55:00,57.19,57.23,57.19,57.19,44404.0,55.9882,56.0274,55.9882,55.9882,44404.0
2021-05-24 15:00:00,57.19,57.21,57.18,57.2,17350.0,55.9882,56.0078,55.9784,55.998,17350.0
2021-05-24 15:05:00,57.2,57.23,57.2,57.23,47584.0,55.998,56.0274,55.998,56.0274,47584.0
2021-05-24 15:10:00,57.23,57.25,57.17,57.19,48804.0,56.0274,56.047,55.9686,55.9882,48804.0
2021-05-24 15:15:00,57.18,57.18,57.14,57.15,25260.0,55.9784,55.9784,55.9393,55.9491,25260.0
2021-05-24 15:20:00,57.15,57.17,57.14,57.16,37402.0,55.9491,55.9686,55.9393,55.9588,37402.0
2021-05-24 15:25:00,57.16,57.18,57.15,57.15,21274.0,55.9588,55.9784,55.9491,55.9491,21274.0
2021-05-24 15:30:00,57.16,57.17,57.1,57.13,95524.0,55.9588,55.9686,55.9001,55.9295,95524.0
2021-05-24 15:35:00,57.13,57.15,57.12,57.13,24294.0,55.9295,55.9491,55.9197,55.9295,24294.0
2021-05-24 15:40:00,57.13,57.16,57.09,57.1,46950.0,55.9295,55.9588,55.8903,55.9001,46950.0
2021-05-24 15:45:00,57.1,57.12,57.08,57.1,92500.0,55.9001,55.9197,55.8805,55.9001,92500.0
2021-05-24 15:50:00,57.1,57.1,57.04,57.04,49922.0,55.9001,55.9001,55.8414,55.8414,49922.0
2021-05-24 15:55:00,57.05,57.05,56.89,56.94,388604.0,55.8512,55.8512,55.6945,55.7435,388604.0
2021-05-25 09:30:00,57.27,57.37,57.22,57.24,196708.0,56.0665,56.1644,56.0176,56.0372,196708.0
2021-05-25 09:35:00,57.24,57.3,57.21,57.28,86748.0,56.0372,56.0959,56.0078,56.0763,86748.0
2021-05-25 09:40:00,57.27,57.3,57.21,57.22,63990.0,56.0665,56.0959,56.0078,56.0176,63990.0
2021-05-25 09:45:00,57.22,57.22,57.08,57.08,119144.0,56.0176,56.0176,55.8805,55.8805,119144.0
2021-05-25 09:50:00,57.07,57.09,56.97,57.02,120378.0,55.8707,55.8903,55.7728,55.8218,120378.0
2021-05-25 09:55:00,57.04,57.1,56.98,56.98,151410.0,55.8414,55.9001,55.7826,55.7826,151410.0
2021-05-25 10:00:00,56.98,57.07,56.96,57.01,83026.0,55.7826,55.8707,55.763,55.812,83026.0
2021-05-25 10:05:00,57.04,57.08,56.98,57.05,55422.0,55.8414,55.8805,55.7826,55.8512,55422.0
2021-05-25 10:10:00,57.05,57.08,56.98,57.02,61568.0,55.8512,55.8805,55.7826,55.8218,61568.0
2021-05-25 10:15:00,57.02,57.08,56.98,56.98,49870.0,55.8218,55.8805,55.7826,55.7826,49870.0
2021-05-25 10:20:00,56.97,57.05,56.97,57.02,27084.0,55.7728,55.8512,55.7728,55.8218,27084.0
2021-05-25 10:25:00,57.03,57.07,57.01,57.03,22494.0,55.8316,55.8707,55.812,55.8316,22494.0
2021-05-25 10:30:00,57.04,57.04,56.89,56.9,79834.0,55.8414,55.8414,55.6945,55.7043,79834.0
2021-05-25 10:35:00,56.9,56.95,56.9,56.93,37596.0,55.7043,55.7533,55.7043,55.7337,37596.0
2021-05-25 10:40:00,56.94,57.02,56.91,57.01,27722.0,55.7435,55.8218,55.7141,55.812,27722.0
2021-05-25 10:45:00,57.02,57.05,57.0,57.02,48464.0,55.8218,55.8512,55.8022,55.8218,48464.0
2021-05-25 10:50:00,57.01,57.03,56.99,57.01,25264.0,55.812,55.8316,55.7924,55.812,25264.0
2021-05-25 10:55:00,57.01,57.07,57.01,57.02,23492.0,55.812,55.8707,55.812,55.8218,23492.0
2021-05-25 11:00:00,57.04,57.04,56.87,56.91,63276.0,55.8414,55.8414,55.6749,55.7141,63276.0
2021-05-25 11:05:00,56.88,56.92,56.85,56.9,64854.0,55.6847,55.7239,55.6554,55.7043,64854.0
2021-05-25 11:10:00,56.89,56.96,56.88,56.96,57950.0,55.6945,55.763,55.6847,55.763,57950.0
2021-05-25 11:15:00,56.97,56.97,56.81,56.85,87370.0,55.7728,55.7728,55.6162,55.6554,87370.0
2021-05-25 11:20:00,56.85,56.89,56.83,56.86,46258.0,55.6554,55.6945,55.6358,55.6652,46258.0
2021-05-25 11:25:00,56.86,56.87,56.75,56.77,90854.0,55.6652,55.6749,55.5575,55.577,90854.0
2021-05-25 11:30:00,56.77,56.79,56.62,56.67,82294.0,55.577,55.5966,55.4302,55.4791,82294.0
2021-05-25 11:35:00,56.7,56.74,56.67,56.71,64188.0,55.5085,55.5477,55.4791,55.5183,64188.0
2021-05-25 11:40:00,56.71,56.76,56.68,56.76,51096.0,55.5183,55.5673,55.4889,55.5673,51096.0
2021-05-25 11:45:00,56.74,56.82,56.74,56.77,22200.0,55.5477,55.626,55.5477,55.577,22200.0
2021-05-25 11:50:00,56.78,56.78,56.7,56.77,38396.0,55.5868,55.5868,55.5085,55.577,38396.0
2021-05-25 11:55:00,56.77,56.86,56.77,56.86,37464.0,55.577,55.6652,55.577,55.6652,37464.0
2021-05-25 12:00:00,56.87,56.89,56.83,56.87,26140.0,55.6749,55.6945,55.6358,55.6749,26140.0
2021-05-25 12:05:00,56.87,56.95,56.83,56.94,53542.0,55.6749,55.7533,55.6358,55.7435,53542.0
2021-05-25 12:10:00,56.95,56.98,56.94,56.97,43284.0,55.7533,55.7826,55.7435,55.7728,43284.0
2021-05-25 12:15:00,56.96,56.99,56.94,56.98,29296.0,55.763,55.7924,55.7435,55.7826,29296.0
2021-05-25 12:20:00,56.99,57.02,56.97,56.97,21354.0,55.7924,55.8218,55.7728,55.7728,21354.0
2021-05-25 12:25:00,56.97,56.99,56.95,56.98,35414.0,55.7728,55.7924,55.7533,55.7826,35414.0
2021-05-25 12:30:00,56.99,57.02,56.98,57.01,42496.0,55.7924,55.8218,55.7826,55.812,42496.0
2021-05-25 12:35:00,56.99,57.0,56.95,56.96,24414.0,55.7924,55.8022,55.7533,55.763,24414.0
2021-05-25 12:40:00,56.97,56.99,56.92,56.97,26328.0,55.7728,55.7924,55.7239,55.7728,26328.0
2021-05-25 12:45:00,56.97,56.99,56.93,56.93,26048.0,55.7728,55.7924,55.7337,55.7337,26048.0
2021-05-25 12:50:00,56.93,56.98,56.91,56.97,41838.0,55.7337,55.7826,55.7141,55.7728,41838.0
2021-05-25 12:55:00,56.94,56.95,56.93,56.94,12716.0,55.7435,55.7533,55.7337,55.7435,12716.0
2021-05-25 13:00:00,56.92,56.93,56.79,56.79,67266.0,55.7239,55.7337,55.5966,55.5966,67266.0
2021-05-25 13:05:00,56.77,56.82,56.74,56.81,35180.0,55.577,55.626,55.5477,55.6162,35180.0
2021-05-25 13:10:00,56.79,56.87,56.79,56.86,45332.0,55.5966,55.6749,55.5966,55.6652,45332.0
2021-05-25 13:15:00,56.87,56.93,56.87,56.88,19430.0,55.6749,55.7337,55.6749,55.6847,19430.0
2021-05-25 13:20:00,56.9,56.97,56.89,56.96,14728.0,55.7043,55.7728,55.6945,55.763,14728.0
2021-05-25 13:25:00,56.96,56.96,56.91,56.94,9800.0,55.763,55.763,55.7141,55.7435,9800.0
2021-05-25 13:30:00,56.93,56.94,56.9,56.92,10844.0,55.7337,55.7435,55.7043,55.7239,10844.0
2021-05-25 13:35:00,56.93,56.95,56.88,56.93,29300.0,55.7337,55.7533,55.6847,55.7337,29300.0
2021-05-25 13:40:00,56.93,56.93,56.82,56.86,40520.0,55.7337,55.7337,55.626,55.6652,40520.0
2021-05-25 13:45:00,56.86,56.88,56.85,56.85,23254.0,55.6652,55.6847,55.6554,55.6554,23254.0
2021-05-25 13:50:00,56.84,56.87,56.81,56.84,10800.0,55.6456,55.6749,55.6162,55.6456,10800.0
2021-05-25 13:55:00,56.85,56.87,56.82,56.82,13838.0,55.6554,55.6749,55.626,55.626,13838.0
2021-05-25 14:00:00,56.85,56.85,56.72,56.74,67122.0,55.6554,55.6554,55.5281,55.5477,67122.0
2021-05-25 14:05:00,56.74,56.79,56.74,56.77,37744.0,55.5477,55.5966,55.5477,55.577,37744.0
2021-05-25 14:10:00,56.76,56.79,56.74,56.77,36900.0,55.5673,55.5966,55.5477,55.577,36900.0
2021-05-25 14:15:00,56.76,56.8,56.73,56.73,43020.0,55.5673,55.6064,55.5379,55.5379,43020.0
2021-05-25 14:20:00,56.73,56.76,56.7,56.71,45826.0,55.5379,55.5673,55.5085,55.5183,45826.0
2021-05-25 14:25:00,56.72,56.74,56.7,56.72,16118.0,55.5281,55.5477,55.5085,55.5281,16118.0
2021-05-25 14:30:00,56.71,56.78,56.69,56.74,39290.0,55.5183,55.5868,55.4987,55.5477,39290.0
2021-05-25 14:35:00,56.73,56.8,56.73,56.79,20932.0,55.5379,55.6064,55.5379,55.5966,20932.0
2021-05-25 14:40:00,56.79,56.84,56.79,56.8,36686.0,55.5966,55.6456,55.5966,55.6064,36686.0
2021-05-25 14:45:00,56.79,56.8,56.77,56.77,15960.0,55.5966,55.6064,55.577,55.577,15960.0
2021-05-25 14:50:00,56.79,56.79,56.7,56.71,26346.0,55.5966,55.5966,55.5085,55.5183,26346.0
2021-05-25 14:55:00,56.73,56.77,56.73,56.73,35890.0,55.5379,55.577,55.5379,55.5379,35890.0
2021-05-25 15:00:00,56.7,56.71,56.6,56.6,66080.0,55.5085,55.5183,55.4106,55.4106,66080.0
2021-05-25 15:05:00,56.6,56.65,56.6,56.6,38380.0,55.4106,55.4596,55.4106,55.4106,38380.0
2021-05-25 15:10:00,56.59,56.64,56.59,56.59,33362.0,55.4008,55.4498,55.4008,55.4008,33362.0
2021-05-25 15:15:00,56.59,56.67,56.58,56.66,46088.0,55.4008,55.4791,55.391,55.4694,46088.0
2021-05-25 15:20:00,56.67,56.78,56.65,56.76,79874.0,55.4791,55.5868,55.4596,55.5673,79874.0
2021-05-25 15:25:00,56.77,56.83,56.74,56.75,47992.0,55.577,55.6358,55.5477,55.5575,47992.0
2021-05-25 15:30:00,56.76,56.76,56.62,56.65,68440.0,55.5673,55.5673,55.4302,55.4596,68440.0
2021-05-25 15:35:00,56.66,56.76,56.63,56.74,52476.0,55.4694,55.5673,55.44,55.5477,52476.0
2021-05-25 15:40:00,56.73,56.76,56.68,56.71,37612.0,55.5379,55.5673,55.4889,55.5183,37612.0
2021-05-25 15:45:00,56.7,56.74,56.63,56.63,163350.0,55.5085,55.5477,55.44,55.44,163350.0
2021-05-25 15:50:00,56.6,56.68,56.53,56.59,77820.0,55.4106,55.4889,55.3421,55.4008,77820.0
2021-05-25 15:55:00,56.59,56.72,56.58,56.71,175814.0,55.4008,55.5281,55.391,55.5183,175814.0
2021-05-26 09:30:00,56.87,56.94,56.87,56.9,149672.0,55.6749,55.7435,55.6749,55.7043,149672.0
2021-05-26 09:35:00,56.9,56.92,56.78,56.83,37668.0,55.7043,55.7239,55.5868,55.6358,37668.0
2021-05-26 09:40:00,56.85,56.9,56.74,56.76,59904.0,55.6554,55.7043,55.5477,55.5673,59904.0
2021-05-26 09:45:00,56.77,56.77,56.62,56.63,55140.0,55.577,55.577,55.4302,55.44,55140.0
2021-05-26 09:50:00,56.6,56.72,56.58,56.7,43138.0,55.4106,55.5281,55.391,55.5085,43138.0
2021-05-26 09:55:00,56.69,56.72,56.6,56.6,38862.0,55.4987,55.5281,55.4106,55.4106,38862.0
2021-05-26 10:00:00,56.62,56.66,56.56,56.63,44678.0,55.4302,55.4694,55.3715,55.44,44678.0
2021-05-26 10:05:00,56.63,56.67,56.6,56.66,33502.0,55.44,55.4791,55.4106,55.4694,33502.0
2021-05-26 10:10:00,56.69,56.71,56.66,56.71,18386.0,55.4987,55.5183,55.4694,55.5183,18386.0
2021-05-26 10:15:00,56.71,56.8,56.69,56.8,36342.0,55.5183,55.6064,55.4987,55.6064,36342.0
2021-05-26 10:20:00,56.8,56.88,56.79,56.88,51948.0,55.6064,55.6847,55.5966,55.6847,51948.0
2021-05-26 10:25:00,56.88,56.88,56.81,56.83,83202.0,55.6847,55.6847,55.6162,55.6358,83202.0
2021-05-26 10:30:00,56.84,56.87,56.81,56.84,35742.0,55.6456,55.6749,55.6162,55.6456,35742.0
2021-05-26 10:35:00,56.85,56.85,56.81,56.83,22938.0,55.6554,55.6554,55.6162,55.6358,22938.0
2021-05-26 10:40:00,56.85,56.88,56.83,56.85,24926.0,55.6554,55.6847,55.6358,55.6554,24926.0
2021-05-26 10:45:00,56.85,56.88,56.84,56.84,34510.0,55.6554,55.6847,55.6456,55.6456,34510.0
2021-05-26 10:50:00,56.85,56.86,56.79,56.83,51806.0,55.6554,55.6652,55.5966,55.6358,51806.0
2021-05-26 10:55:00,56.85,56.89,56.83,56.88,20914.0,55.6554,55.6945,55.6358,55.6847,20914.0
2021-05-26 11:00:00,56.88,56.94,56.88,56.93,22482.0,55.6847,55.7435,55.6847,55.7337,22482.0
2021-05-26 11:05:00,56.93,56.99,56.93,56.99,23450.0,55.7337,55.7924,55.7337,55.7924,23450.0
2021-05-26 11:10:00,56.99,56.99,56.9,56.93,55330.0,55.7924,55.7924,55.7043,55.7337,55330.0
2021-05-26 11:15:00,56.93,56.94,56.89,56.91,41292.0,55.7337,55.7435,55.6945,55.7141,41292.0
2021-05-26 11:20:00,56.91,56.92,56.85,56.85,69938.0,55.7141,55.7239,55.6554,55.6554,69938.0
2021-05-26 11:25:00,56.85,56.9,56.85,56.9,21524.0,55.6554,55.7043,55.6554,55.7043,21524.0
2021-05-26 11:30:00,56.89,56.89,56.82,56.85,42100.0,55.6945,55.6945,55.626,55.6554,42100.0
2021-05-26 11:35:00,56.85,56.88,56.84,56.86,20980.0,55.6554,55.6847,55.6456,55.6652,20980.0
2021-05-26 11:40:00,56.86,56.88,56.83,56.87,22700.0,55.6652,55.6847,55.6358,55.6749,22700.0
2021-05-26 11:45:00,56.89,56.93,56.89,56.93,30258.0,55.6945,55.7337,55.6945,55.7337,30258.0
2021-05-26 11:50:00,56.93,56.97,56.93,56.95,25704.0,55.7337,55.7728,55.7337,55.7533,25704.0
2021-05-26 11:55:00,56.95,56.99,56.95,56.97,9318.0,55.7533,55.7924,55.7533,55.7728,9318.0
2021-05-26 12:00:00,56.98,57.02,56.96,57.0,15652.0,55.7826,55.8218,55.763,55.8022,15652.0
2021-05-26 12:05:00,56.99,57.02,56.97,57.0,26304.0,55.7924,55.8218,55.7728,55.8022,26304.0
2021-05-26 12:10:00,57.0,57.02,56.99,56.99,33114.0,55.8022,55.8218,55.7924,55.7924,33114.0
2021-05-26 12:15:00,57.0,57.01,56.98,56.99,18632.0,55.8022,55.812,55.7826,55.7924,18632.0
2021-05-26 12:20:00,56.99,57.01,56.97,56.97,16954.0,55.7924,55.812,55.7728,55.7728,16954.0
2021-05-26 12:25:00,56.97,56.98,56.96,56.98,2500.0,55.7728,55.7826,55.763,55.7826,2500.0
2021-05-26 12:30:00,56.99,57.02,56.99,57.01,11130.0,55.7924,55.8218,55.7924,55.812,11130.0
2021-05-26 12:35:00,57.01,57.01,56.99,56.99,14794.0,55.812,55.812,55.7924,55.7924,14794.0
2021-05-26 12:40:00,56.99,57.01,56.97,57.01,5758.0,55.7924,55.812,55.7728,55.812,5758.0
2021-05-26 12:45:00,57.0,57.03,56.99,57.02,14906.0,55.8022,55.8316,55.7924,55.8218,14906.0
2021-05-26 12:50:00,57.02,57.03,57.02,57.02,5800.0,55.8218,55.8316,55.8218,55.8218,5800.0
2021-05-26 12:55:00,57.02,57.03,57.01,57.01,6338.0,55.8218,55.8316,55.812,55.812,6338.0
2021-05-26 13:00:00,57.01,57.03,57.01,57.03,7154.0,55.812,55.8316,55.812,55.8316,7154.0
2021-05-26 13:05:00,57.05,57.06,56.92,56.95,32960.0,55.8512,55.8609,55.7239,55.7533,32960.0
2021-05-26 13:10:00,56.96,56.96,56.92,56.95,36752.0,55.763,55.763,55.7239,55.7533,36752.0
2021-05-26 13:15:00,56.94,56.97,56.92,56.96,18400.0,55.7435,55.7728,55.7239,55.763,18400.0
2021-05-26 13:20:00,56.96,57.01,56.96,56.99,49480.0,55.763,55.812,55.763,55.7924,49480.0
2021-05-26 13:25:00,56.98,57.01,56.97,56.97,27104.0,55.7826,55.812,55.7728,55.7728,27104.0
2021-05-26 13:30:00,56.96,56.98,56.94,56.96,70624.0,55.763,55.7826,55.7435,55.763,70624.0
2021-05-26 13:35:00,56.96,56.98,56.9,56.93,24000.0,55.763,55.7826,55.7043,55.7337,24000.0
2021-05-26 13:40:00,56.92,56.93,56.82,56.83,62806.0,55.7239,55.7337,55.626,55.6358,62806.0
2021-05-26 13:45:00,56.85,56.86,56.79,56.82,44766.0,55.6554,55.6652,55.5966,55.626,44766.0
2021-05-26 13:50:00,56.83,56.83,56.76,56.77,10160.0,55.6358,55.6358,55.5673,55.577,10160.0
2021-05-26 13:55:00,56.79,56.85,56.79,56.82,31980.0,55.5966,55.6554,55.5966,55.626,31980.0
2021-05-26 14:00:00,56.83,56.85,56.81,56.82,33196.0,55.6358,55.6554,55.6162,55.626,33196.0
2021-05-26 14:05:00,56.85,56.87,56.85,56.86,11644.0,55.6554,55.6749,55.6554,55.6652,11644.0
2021-05-26 14:10:00,56.88,56.89,56.88,56.89,97360.0,55.6847,55.6945,55.6847,55.6945,97360.0
2021-05-26 14:15:00,56.9,56.92,56.88,56.92,18094.0,55.7043,55.7239,55.6847,55.7239,18094.0
2021-05-26 14:20:00,56.93,56.95,56.92,56.94,21644.0,55.7337,55.7533,55.7239,55.7435,21644.0
2021-05-26 14:25:00,56.94,56.94,56.9,56.92,19206.0,55.7435,55.7435,55.7043,55.7239,19206.0
2021-05-26 14:30:00,56.93,56.93,56.88,56.9,18730.0,55.7337,55.7337,55.6847,55.7043,18730.0
2021-05-26 14:35:00,56.9,56.93,56.88,56.88,17600.0,55.7043,55.7337,55.6847,55.6847,17600.0
2021-05-26 14:40:00,56.9,56.93,56.9,56.92,31600.0,55.7043,55.7337,55.7043,55.7239,31600.0
2021-05-26 14:45:00,56.92,56.94,56.92,56.92,43840.0,55.7239,55.7435,55.7239,55.7239,43840.0
2021-05-26 14:50:00,56.93,56.93,56.85,56.86,30982.0,55.7337,55.7337,55.6554,55.6652,30982.0
2021-05-26 14:55:00,56.85,56.86,56.83,56.85,5266.0,55.6554,55.6652,55.6358,55.6554,5266.0
2021-05-26 15:00:00,56.85,56.86,56.84,56.85,13110.0,55.6554,55.6652,55.6456,55.6554,13110.0
2021-05-26 15:05:00,56.86,56.88,56.83,56.83,7828.0,55.6652,55.6847,55.6358,55.6358,7828.0
2021-05-26 15:10:00,56.83,56.88,56.81,56.88,25736.0,55.6358,55.6847,55.6162,55.6847,25736.0
2021-05-26 15:15:00,56.87,56.9,56.86,56.9,80512.0,55.6749,55.7043,55.6652,55.7043,80512.0
2021-05-26 15:20:00,56.9,56.94,56.86,56.88,25630.0,55.7043,55.7435,55.6652,55.6847,25630.0
2021-05-26 15:25:00,56.88,56.89,56.85,56.88,38750.0,55.6847,55.6945,55.6554,55.6847,38750.0
2021-05-26 15:30:00,56.88,56.9,56.84,56.87,13104.0,55.6847,55.7043,55.6456,55.6749,13104.0
2021-05-26 15:35:00,56.87,56.88,56.85,56.85,18412.0,55.6749,55.6847,55.6554,55.6554,18412.0
2021-05-26 15:40:00,56.85,56.93,56.85,56.88,29148.0,55.6554,55.7337,55.6554,55.6847,29148.0
2021-05-26 15:45:00,56.87,56.9,56.84,56.85,20958.0,55.6749,55.7043,55.6456,55.6554,20958.0
2021-05-26 15:50:00,56.86,56.87,56.79,56.83,48482.0,55.6652,55.6749,55.5966,55.6358,48482.0
2021-05-26 15:55:00,56.83,56.92,56.8,56.92,120812.0,55.6358,55.7239,55.6064,55.7239,120812.0
2021-05-27 09:30:00,57.21,57.29,57.19,57.23,207074.0,56.0078,56.0861,55.9882,56.0274,207074.0
2021-05-27 09:35:00,57.24,57.3,57.23,57.29,91934.0,56.0372,56.0959,56.0274,56.0861,91934.0
2021-05-27 09:40:00,57.28,57.34,57.24,57.27,69646.0,56.0763,56.1351,56.0372,56.0665,69646.0
2021-05-27 09:45:00,57.26,57.27,57.15,57.2,44574.0,56.0567,56.0665,55.9491,55.998,44574.0
2021-05-27 09:50:00,57.2,57.27,57.19,57.24,24392.0,55.998,56.0665,55.9882,56.0372,24392.0
2021-05-27 09:55:00,57.24,57.24,57.18,57.22,20228.0,56.0372,56.0372,55.9784,56.0176,20228.0
2021-05-27 10:00:00,57.2,57.22,57.13,57.21,12458.0,55.998,56.0176,55.9295,56.0078,12458.0
2021-05-27 10:05:00,57.19,57.23,57.18,57.22,7638.0,55.9882,56.0274,55.9784,56.0176,7638.0
2021-05-27 10:10:00,57.23,57.26,57.21,57.26,12240.0,56.0274,56.0567,56.0078,56.0567,12240.0
2021-05-27 10:15:00,57.26,57.31,57.24,57.28,37056.0,56.0567,56.1057,56.0372,56.0763,37056.0
2021-05-27 10:20:00,57.29,57.29,57.25,57.26,7820.0,56.0861,56.0861,56.047,56.0567,7820.0
2021-05-27 10:25:00,57.26,57.27,57.21,57.26,8282.0,56.0567,56.0665,56.0078,56.0567,8282.0
2021-05-27 10:30:00,57.27,57.31,57.27,57.31,5402.0,56.0665,56.1057,56.0665,56.1057,5402.0
2021-05-27 10:35:00,57.31,57.33,57.3,57.32,16948.0,56.1057,56.1253,56.0959,56.1155,16948.0
2021-05-27 10:40:00,57.32,57.35,57.3,57.34,10704.0,56.1155,56.1449,56.0959,56.1351,10704.0
2021-05-27 10:45:00,57.35,57.36,57.34,57.35,10830.0,56.1449,56.1546,56.1351,56.1449,10830.0
2021-05-27 10:50:00,57.35,57.35,57.13,57.24,64614.0,56.1449,56.1449,55.9295,56.0372,64614.0
2021-05-27 10:55:00,57.24,57.25,57.16,57.22,7518.0,56.0372,56.047,55.9588,56.0176,7518.0
2021-05-27 11:00:00,57.21,57.24,57.15,57.15,10288.0,56.0078,56.0372,55.9491,55.9491,10288.0
2021-05-27 11:05:00,57.16,57.21,57.13,57.21,7316.0,55.9588,56.0078,55.9295,56.0078,7316.0
2021-05-27 11:10:00,57.2,57.22,57.19,57.2,7128.0,55.998,56.0176,55.9882,55.998,7128.0
2021-05-27 11:15:00,57.22,57.22,57.18,57.22,6448.0,56.0176,56.0176,55.9784,56.0176,6448.0
2021-05-27 11:20:00,57.24,57.24,57.21,57.22,4414.0,56.0372,56.0372,56.0078,56.0176,4414.0
2021-05-27 11:25:00,57.22,57.24,57.1,57.1,12772.0,56.0176,56.0372,55.9001,55.9001,12772.0
2021-05-27 11:30:00,57.1,57.13,57.02,57.11,74964.0,55.9001,55.9295,55.8218,55.9099,74964.0
2021-05-27 11:35:00,57.1,57.15,57.1,57.15,1800.0,55.9001,55.9491,55.9001,55.9491,1800.0
2021-05-27 11:40:00,57.16,57.2,57.16,57.18,13206.0,55.9588,55.998,55.9588,55.9784,13206.0
2021-05-27 11:45:00,57.18,57.2,57.17,57.18,7190.0,55.9784,55.998,55.9686,55.9784,7190.0
2021-05-27 11:50:00,57.17,57.19,57.17,57.18,6812.0,55.9686,55.9882,55.9686,55.9784,6812.0
2021-05-27 11:55:00,57.2,57.27,57.2,57.26,12474.0,55.998,56.0665,55.998,56.0567,12474.0
2021-05-27 12:00:00,57.24,57.27,57.23,57.26,27732.0,56.0372,56.0665,56.0274,56.0567,27732.0
2021-05-27 12:05:00,57.26,57.26,57.23,57.23,1354.0,56.0567,56.0567,56.0274,56.0274,1354.0
2021-05-27 12:10:00,57.24,57.27,57.24,57.26,4916.0,56.0372,56.0665,56.0372,56.0567,4916.0
2021-05-27 12:15:00,57.27,57.29,57.26,57.26,9866.0,56.0665,56.0861,56.0567,56.0567,9866.0
2021-05-27 12:20:00,57.27,57.27,57.27,57.27,400.0,56.0665,56.0665,56.0665,56.0665,400.0
2021-05-27 12:25:00,57.27,57.28,57.24,57.24,2832.0,56.0665,56.0763,56.0372,56.0372,2832.0
2021-05-27 12:30:00,57.26,57.27,57.24,57.27,5790.0,56.0567,56.0665,56.0372,56.0665,5790.0
2021-05-27 12:35:00,57.26,57.26,57.24,57.24,1582.0,56.0567,56.0567,56.0372,56.0372,1582.0
2021-05-27 12:40:00,57.23,57.23,57.22,57.22,2014.0,56.0274,56.0274,56.0176,56.0176,2014.0
2021-05-27 12:45:00,57.23,57.23,57.17,57.17,3834.0,56.0274,56.0274,55.9686,55.9686,3834.0
2021-05-27 12:50:00,57.18,57.19,57.17,57.18,4326.0,55.9784,55.9882,55.9686,55.9784,4326.0
2021-05-27 12:55:00,57.19,57.2,57.18,57.18,1668.0,55.9882,55.998,55.9784,55.9784,1668.0
2021-05-27 13:00:00,57.2,57.22,57.17,57.17,5938.0,55.998,56.0176,55.9686,55.9686,5938.0
2021-05-27 13:05:00,57.17,57.19,57.17,57.19,3414.0,55.9686,55.9882,55.9686,55.9882,3414.0
2021-05-27 13:10:00,57.18,57.19,57.17,57.19,1096.0,55.9784,55.9882,55.9686,55.9882,1096.0
2021-05-27 13:15:00,57.16,57.2,57.15,57.2,3056.0,55.9588,55.998,55.9491,55.998,3056.0
2021-05-27 13:20:00,57.18,57.19,57.17,57.18,7160.0,55.9784,55.9882,55.9686,55.9784,7160.0
2021-05-27 13:25:00,57.17,57.18,57.14,57.15,3600.0,55.9686,55.9784,55.9393,55.9491,3600.0
2021-05-27 13:30:00,57.14,57.15,57.13,57.14,11652.0,55.9393,55.9491,55.9295,55.9393,11652.0
2021-05-27 13:35:00,57.15,57.16,57.02,57.09,53664.0,55.9491,55.9588,55.8218,55.8903,53664.0
2021-05-27 13:40:00,57.1,57.1,57.06,57.07,7294.0,55.9001,55.9001,55.8609,55.8707,7294.0
2021-05-27 13:45:00,57.07,57.1,57.06,57.1,4148.0,55.8707,55.9001,55.8609,55.9001,4148.0
2021-05-27 13:50:00,57.1,57.1,57.09,57.1,1000.0,55.9001,55.9001,55.8903,55.9001,1000.0
2021-05-27 13:55:00,57.09,57.1,57.08,57.1,5400.0,55.8903,55.9001,55.8805,55.9001,5400.0
2021-05-27 14:00:00,57.09,57.1,57.04,57.05,8636.0,55.8903,55.9001,55.8414,55.8512,8636.0
2021-05-27 14:05:00,57.05,57.05,57.0,57.0,5500.0,55.8512,55.8512,55.8022,55.8022,5500.0
2021-05-27 14:10:00,57.01,57.02,56.98,57.02,5532.0,55.812,55.8218,55.7826,55.8218,5532.0
2021-05-27 14:15:00,56.98,56.99,56.96,56.99,15468.0,55.7826,55.7924,55.763,55.7924,15468.0
2021-05-27 14:20:00,56.98,57.01,56.97,56.97,4582.0,55.7826,55.812,55.7728,55.7728,4582.0
2021-05-27 14:25:00,56.96,57.05,56.95,57.05,6638.0,55.763,55.8512,55.7533,55.8512,6638.0
2021-05-27 14:30:00,57.02,57.04,57.01,57.04,4800.0,55.8218,55.8414,55.812,55.8414,4800.0
2021-05-27 14:35:00,57.02,57.04,56.98,56.99,5000.0,55.8218,55.8414,55.7826,55.7924,5000.0
2021-05-27 14:40:00,56.99,57.0,56.97,56.99,5398.0,55.7924,55.8022,55.7728,55.7924,5398.0
2021-05-27 14:45:00,56.99,57.02,56.99,57.01,8512.0,55.7924,55.8218,55.7924,55.812,8512.0
2021-05-27 14:50:00,57.02,57.04,57.01,57.01,5542.0,55.8218,55.8414,55.812,55.812,5542.0
2021-05-27 14:55:00,57.07,57.09,57.06,57.07,26138.0,55.8707,55.8903,55.8609,55.8707,26138.0
2021-05-27 15:00:00,57.05,57.06,56.97,56.99,14748.0,55.8512,55.8609,55.7728,55.7924,14748.0
2021-05-27 15:05:00,56.95,56.98,56.93,56.97,13138.0,55.7533,55.7826,55.7337,55.7728,13138.0
2021-05-27 15:10:00,56.97,57.04,56.95,57.02,15042.0,55.7728,55.8414,55.7533,55.8218,15042.0
2021-05-27 15:15:00,57.04,57.05,57.02,57.04,9552.0,55.8414,55.8512,55.8218,55.8414,9552.0
2021-05-27 15:20:00,57.02,57.03,56.98,56.99,35860.0,55.8218,55.8316,55.7826,55.7924,35860.0
2021-05-27 15:25:00,57.01,57.02,56.99,57.01,8200.0,55.812,55.8218,55.7924,55.812,8200.0
2021-05-27 15:30:00,57.02,57.02,56.98,57.02,10646.0,55.8218,55.8218,55.7826,55.8218,10646.0
2021-05-27 15:35:00,57.02,57.08,57.02,57.05,20238.0,55.8218,55.8805,55.8218,55.8512,20238.0
2021-05-27 15:40:00,57.05,57.09,57.02,57.03,17130.0,55.8512,55.8903,55.8218,55.8316,17130.0
2021-05-27 15:45:00,57.03,57.1,57.02,57.03,19336.0,55.8316,55.9001,55.8218,55.8316,19336.0
2021-05-27 15:50:00,57.04,57.1,57.0,57.09,95386.0,55.8414,55.9001,55.8022,55.8903,95386.0
2021-05-27 15:55:00,57.09,57.2,56.95,56.96,203966.0,55.8903,55.998,55.7533,55.763,203966.0
2021-05-28 09:30:00,57.43,57.46,57.34,57.35,67796.0,56.2232,56.2525,56.1351,56.1449,67796.0
2021-05-28 09:35:00,57.37,57.4,57.32,57.35,24950.0,56.1644,56.1938,56.1155,56.1449,24950.0
2021-05-28 09:40:00,57.35,57.38,57.33,57.34,34060.0,56.1449,56.1742,56.1253,56.1351,34060.0
2021-05-28 09:45:00,57.33,57.43,57.33,57.33,36762.0,56.1253,56.2232,56.1253,56.1253,36762.0
2021-05-28 09:50:00,57.3,57.38,57.27,57.37,34294.0,56.0959,56.1742,56.0665,56.1644,34294.0
2021-05-28 09:55:00,57.37,57.41,57.35,57.41,40606.0,56.1644,56.2036,56.1449,56.2036,40606.0
2021-05-28 10:00:00,57.41,57.45,57.31,57.36,101006.0,56.2036,56.2428,56.1057,56.1546,101006.0
2021-05-28 10:05:00,57.38,57.38,57.32,57.32,31876.0,56.1742,56.1742,56.1155,56.1155,31876.0
2021-05-28 10:10:00,57.32,57.35,57.3,57.31,8024.0,56.1155,56.1449,56.0959,56.1057,8024.0
2021-05-28 10:15:00,57.33,57.34,57.27,57.27,16692.0,56.1253,56.1351,56.0665,56.0665,16692.0
2021-05-28 10:20:00,57.26,57.27,57.23,57.23,20984.0,56.0567,56.0665,56.0274,56.0274,20984.0
2021-05-28 10:25:00,57.22,57.23,57.17,57.2,20000.0,56.0176,56.0274,55.9686,55.998,20000.0
2021-05-28 10:30:00,57.21,57.3,57.2,57.3,28522.0,56.0078,56.0959,55.998,56.0959,28522.0
2021-05-28 10:35:00,57.3,57.31,57.26,57.27,31924.0,56.0959,56.1057,56.0567,56.0665,31924.0
2021-05-28 10:40:00,57.27,57.34,57.27,57.32,24432.0,56.0665,56.1351,56.0665,56.1155,24432.0
2021-05-28 10:45:00,57.32,57.32,57.27,57.29,17830.0,56.1155,56.1155,56.0665,56.0861,17830.0
2021-05-28 10:50:00,57.27,57.32,57.27,57.31,11600.0,56.0665,56.1155,56.0665,56.1057,11600.0
2021-05-28 10:55:00,57.3,57.31,57.27,57.3,34750.0,56.0959,56.1057,56.0665,56.0959,34750.0
2021-05-28 11:00:00,57.3,57.31,57.26,57.29,37544.0,56.0959,56.1057,56.0567,56.0861,37544.0
2021-05-28 11:05:00,57.31,57.31,57.29,57.31,34718.0,56.1057,56.1057,56.0861,56.1057,34718.0
2021-05-28 11:10:00,57.32,57.35,57.32,57.33,11264.0,56.1155,56.1449,56.1155,56.1253,11264.0
2021-05-28 11:15:00,57.33,57.38,57.32,57.37,13120.0,56.1253,56.1742,56.1155,56.1644,13120.0
2021-05-28 11:20:00,57.37,57.38,57.36,57.38,6878.0,56.1644,56.1742,56.1546,56.1742,6878.0
2021-05-28 11:25:00,57.37,57.37,57.35,57.36,5492.0,56.1644,56.1644,56.1449,56.1546,5492.0
2021-05-28 11:30:00,57.37,57.38,57.35,57.37,8104.0,56.1644,56.1742,56.1449,56.1644,8104.0
2021-05-28 11:35:00,57.38,57.44,57.38,57.43,15376.0,56.1742,56.233,56.1742,56.2232,15376.0
2021-05-28 11:40:00,57.43,57.44,57.43,57.43,5356.0,56.2232,56.233,56.2232,56.2232,5356.0
2021-05-28 11:45:00,57.42,57.42,57.38,57.4,43304.0,56.2134,56.2134,56.1742,56.1938,43304.0
2021-05-28 11:50:00,57.4,57.41,57.4,57.4,3000.0,56.1938,56.2036,56.1938,56.1938,3000.0
2021-05-28 11:55:00,57.42,57.45,57.42,57.43,5274.0,56.2134,56.2428,56.2134,56.2232,5274.0
2021-05-28 12:00:00,57.43,57.46,57.42,57.46,8200.0,56.2232,56.2525,56.2134,56.2525,8200.0
2021-05-28 12:05:00,57.46,57.5,57.46,57.48,61766.0,56.2525,56.2917,56.2525,56.2721,61766.0
2021-05-28 12:10:00,57.47,57.49,57.46,57.49,11360.0,56.2623,56.2819,56.2525,56.2819,11360.0
2021-05-28 12:15:00,57.49,57.51,57.48,57.49,39716.0,56.2819,56.3015,56.2721,56.2819,39716.0
2021-05-28 12:20:00,57.51,57.51,57.47,57.49,12330.0,56.3015,56.3015,56.2623,56.2819,12330.0
2021-05-28 12:25:00,57.49,57.49,57.46,57.48,3196.0,56.2819,56.2819,56.2525,56.2721,3196.0
2021-05-28 12:30:00,57.47,57.49,57.47,57.49,14820.0,56.2623,56.2819,56.2623,56.2819,14820.0
2021-05-28 12:35:00,57.49,57.5,57.48,57.5,5472.0,56.2819,56.2917,56.2721,56.2917,5472.0
2021-05-28 12:40:00,57.49,57.5,57.48,57.48,8700.0,56.2819,56.2917,56.2721,56.2721,8700.0
2021-05-28 12:45:00,57.47,57.5,57.41,57.43,37472.0,56.2623,56.2917,56.2036,56.2232,37472.0
2021-05-28 12:50:00,57.43,57.43,57.41,57.41,9900.0,56.2232,56.2232,56.2036,56.2036,9900.0
2021-05-28 12:55:00,57.41,57.42,57.4,57.41,8540.0,56.2036,56.2134,56.1938,56.2036,8540.0
2021-05-28 13:00:00,57.42,57.44,57.42,57.43,6408.0,56.2134,56.233,56.2134,56.2232,6408.0
2021-05-28 13:05:00,57.43,57.43,57.39,57.4,6386.0,56.2232,56.2232,56.184,56.1938,6386.0
2021-05-28 13:10:00,57.38,57.4,57.35,57.35,7712.0,56.1742,56.1938,56.1449,56.1449,7712.0
2021-05-28 13:15:00,57.35,57.37,57.33,57.37,14552.0,56.1449,56.1644,56.1253,56.1644,14552.0
2021-05-28 13:20:00,57.37,57.37,57.31,57.35,16328.0,56.1644,56.1644,56.1057,56.1449,16328.0
2021-05-28 13:25:00,57.35,57.36,57.35,57.35,13108.0,56.1449,56.1546,56.1449,56.1449,13108.0
2021-05-28 13:30:00,57.35,57.39,57.35,57.38,22726.0,56.1449,56.184,56.1449,56.1742,22726.0
2021-05-28 13:35:00,57.38,57.38,57.34,57.35,5200.0,56.1742,56.1742,56.1351,56.1449,5200.0
2021-05-28 13:40:00,57.35,57.35,57.34,57.35,4880.0,56.1449,56.1449,56.1351,56.1449,4880.0
2021-05-28 13:45:00,57.35,57.35,57.32,57.34,9184.0,56.1449,56.1449,56.1155,56.1351,9184.0
2021-05-28 13:50:00,57.33,57.35,57.33,57.35,2400.0,56.1253,56.1449,56.1253,56.1449,2400.0
2021-05-28 13:55:00,57.37,57.38,57.34,57.35,8962.0,56.1644,56.1742,56.1351,56.1449,8962.0
2021-05-28 14:00:00,57.37,57.38,57.36,57.36,4444.0,56.1644,56.1742,56.1546,56.1546,4444.0
2021-05-28 14:05:00,57.38,57.38,57.34,57.34,7858.0,56.1742,56.1742,56.1351,56.1351,7858.0
2021-05-28 14:10:00,57.34,57.35,57.3,57.32,24502.0,56.1351,56.1449,56.0959,56.1155,24502.0
2021-05-28 14:15:00,57.31,57.35,57.3,57.33,3236.0,56.1057,56.1449,56.0959,56.1253,3236.0
2021-05-28 14:20:00,57.33,57.35,57.32,57.35,15288.0,56.1253,56.1449,56.1155,56.1449,15288.0
2021-05-28 14:25:00,57.35,57.37,57.35,57.35,4304.0,56.1449,56.1644,56.1449,56.1449,4304.0
2021-05-28 14:30:00,57.38,57.38,57.35,57.37,13478.0,56.1742,56.1742,56.1449,56.1644,13478.0
2021-05-28 14:35:00,57.38,57.38,57.37,57.37,4200.0,56.1742,56.1742,56.1644,56.1644,4200.0
2021-05-28 14:40:00,57.37,57.41,57.36,57.4,5326.0,56.1644,56.2036,56.1546,56.1938,5326.0
2021-05-28 14:45:00,57.4,57.41,57.38,57.4,2600.0,56.1938,56.2036,56.1742,56.1938,2600.0
2021-05-28 14:50:00,57.41,57.41,57.38,57.39,16442.0,56.2036,56.2036,56.1742,56.184,16442.0
2021-05-28 14:55:00,57.41,57.41,57.38,57.4,7672.0,56.2036,56.2036,56.1742,56.1938,7672.0
2021-05-28 15:00:00,57.37,57.38,57.35,57.37,6380.0,56.1644,56.1742,56.1449,56.1644,6380.0
2021-05-28 15:05:00,57.38,57.38,57.36,57.37,19974.0,56.1742,56.1742,56.1546,56.1644,19974.0
2021-05-28 15:10:00,57.37,57.37,57.3,57.32,10398.0,56.1644,56.1644,56.0959,56.1155,10398.0
2021-05-28 15:15:00,57.32,57.35,57.31,57.35,7876.0,56.1155,56.1449,56.1057,56.1449,7876.0
2021-05-28 15:20:00,57.35,57.35,57.32,57.35,13204.0,56.1449,56.1449,56.1155,56.1449,13204.0
2021-05-28 15:25:00,57.33,57.36,57.31,57.35,16440.0,56.1253,56.1546,56.1057,56.1449,16440.0
2021-05-28 15:30:00,57.33,57.37,57.31,57.33,11260.0,56.1253,56.1644,56.1057,56.1253,11260.0
2021-05-28 15:35:00,57.34,57.43,57.34,57.38,40972.0,56.1351,56.2232,56.1351,56.1742,40972.0
2021-05-28 15:40:00,57.38,57.38,57.31,57.33,48296.0,56.1742,56.1742,56.1057,56.1253,48296.0
2021-05-28 15:45:00,57.33,57.38,57.32,57.37,81408.0,56.1253,56.1742,56.1155,56.1644,81408.0
2021-05-28 15:50:00,57.37,57.4,57.22,57.24,59192.0,56.1644,56.1938,56.0176,56.0372,59192.0
2021-05-28 15:55:00,57.26,57.26,57.12,57.19,254462.0,56.0567,56.0567,55.9197,55.9882,254462.0
2021-06-01 09:30:00,57.86,57.9,57.8,57.82,189746.0,56.6441,56.6833,56.5854,56.605,189746.0
2021-06-01 09:35:00,57.82,57.83,57.61,57.63,150002.0,56.605,56.6148,56.3994,56.419,150002.0
2021-06-01 09:40:00,57.63,57.67,57.59,57.6,56618.0,56.419,56.4581,56.3798,56.3896,56618.0
2021-06-01 09:45:00,57.6,57.61,57.51,57.51,62098.0,56.3896,56.3994,56.3015,56.3015,62098.0
2021-06-01 09:50:00,57.52,57.54,57.47,57.49,43210.0,56.3113,56.3309,56.2623,56.2819,43210.0
2021-06-01 09:55:00,57.5,57.54,57.44,57.52,81648.0,56.2917,56.3309,56.233,56.3113,81648.0
2021-06-01 10:00:00,57.52,57.58,57.46,57.47,63538.0,56.3113,56.37,56.2525,56.2623,63538.0
2021-06-01 10:05:00,57.45,57.51,57.43,57.48,53626.0,56.2428,56.3015,56.2232,56.2721,53626.0
2021-06-01 10:10:00,57.48,57.48,57.29,57.29,41136.0,56.2721,56.2721,56.0861,56.0861,41136.0
2021-06-01 10:15:00,57.29,57.29,57.18,57.24,92240.0,56.0861,56.0861,55.9784,56.0372,92240.0
2021-06-01 10:20:00,57.24,57.26,57.14,57.26,37624.0,56.0372,56.0567,55.9393,56.0567,37624.0
2021-06-01 10:25:00,57.26,57.28,57.21,57.28,11720.0,56.0567,56.0763,56.0078,56.0763,11720.0
2021-06-01 10:30:00,57.27,57.35,57.25,57.32,77140.0,56.0665,56.1449,56.047,56.1155,77140.0
2021-06-01 10:35:00,57.33,57.33,57.21,57.22,14978.0,56.1253,56.1253,56.0078,56.0176,14978.0
2021-06-01 10:40:00,57.26,57.33,57.26,57.28,26794.0,56.0567,56.1253,56.0567,56.0763,26794.0
2021-06-01 10:45:00,57.26,57.27,57.12,57.15,18690.0,56.0567,56.0665,55.9197,55.9491,18690.0
2021-06-01 10:50:00,57.15,57.17,57.05,57.08,54208.0,55.9491,55.9686,55.8512,55.8805,54208.0
2021-06-01 10:55:00,57.05,57.12,57.02,57.12,38002.0,55.8512,55.9197,55.8218,55.9197,38002.0
2021-06-01 11:00:00,57.11,57.13,57.08,57.09,21310.0,55.9099,55.9295,55.8805,55.8903,21310.0
2021-06-01 11:05:00,57.06,57.13,57.06,57.11,13218.0,55.8609,55.9295,55.8609,55.9099,13218.0
2021-06-01 11:10:00,57.13,57.22,57.12,57.22,38340.0,55.9295,56.0176,55.9197,56.0176,38340.0
2021-06-01 11:15:00,57.22,57.23,57.18,57.2,174240.0,56.0176,56.0274,55.9784,55.998,174240.0
2021-06-01 11:20:00,57.23,57.25,57.22,57.23,19466.0,56.0274,56.047,56.0176,56.0274,19466.0
2021-06-01 11:25:00,57.23,57.24,57.21,57.22,13770.0,56.0274,56.0372,56.0078,56.0176,13770.0
2021-06-01 11:30:00,57.22,57.22,57.16,57.2,13018.0,56.0176,56.0176,55.9588,55.998,13018.0
2021-06-01 11:35:00,57.21,57.3,57.21,57.29,20298.0,56.0078,56.0959,56.0078,56.0861,20298.0
2021-06-01 11:40:00,57.29,57.29,57.26,57.26,4998.0,56.0861,56.0861,56.0567,56.0567,4998.0
2021-06-01 11:45:00,57.26,57.26,57.18,57.23,8402.0,56.0567,56.0567,55.9784,56.0274,8402.0
2021-06-01 11:50:00,57.22,57.24,57.21,57.23,6118.0,56.0176,56.0372,56.0078,56.0274,6118.0
2021-06-01 11:55:00,57.23,57.27,57.22,57.26,7648.0,56.0274,56.0665,56.0176,56.0567,7648.0
2021-06-01 12:00:00,57.24,57.26,57.18,57.21,84028.0,56.0372,56.0567,55.9784,56.0078,84028.0
2021-06-01 12:05:00,57.21,57.22,57.13,57.16,42624.0,56.0078,56.0176,55.9295,55.9588,42624.0
2021-06-01 12:10:00,57.16,57.17,57.12,57.13,7562.0,55.9588,55.9686,55.9197,55.9295,7562.0
2021-06-01 12:15:00,57.15,57.15,57.1,57.11,3082.0,55.9491,55.9491,55.9001,55.9099,3082.0
2021-06-01 12:20:00,57.13,57.2,57.11,57.18,3500.0,55.9295,55.998,55.9099,55.9784,3500.0
2021-06-01 12:25:00,57.17,57.19,57.16,57.17,4148.0,55.9686,55.9882,55.9588,55.9686,4148.0
2021-06-01 12:30:00,57.18,57.18,57.15,57.16,3904.0,55.9784,55.9784,55.9491,55.9588,3904.0
2021-06-01 12:35:00,57.16,57.17,57.15,57.16,4414.0,55.9588,55.9686,55.9491,55.9588,4414.0
2021-06-01 12:40:00,57.16,57.23,57.16,57.21,11056.0,55.9588,56.0274,55.9588,56.0078,11056.0
2021-06-01 12:45:00,57.21,57.21,57.18,57.18,2384.0,56.0078,56.0078,55.9784,55.9784,2384.0
2021-06-01 12:50:00,57.16,57.17,57.09,57.12,7072.0,55.9588,55.9686,55.8903,55.9197,7072.0
2021-06-01 12:55:00,57.12,57.12,57.08,57.11,16684.0,55.9197,55.9197,55.8805,55.9099,16684.0
2021-06-01 13:00:00,57.12,57.12,57.04,57.04,10924.0,55.9197,55.9197,55.8414,55.8414,10924.0
2021-06-01 13:05:00,57.0,57.02,56.97,57.01,85336.0,55.8022,55.8218,55.7728,55.812,85336.0
2021-06-01 13:10:00,57.01,57.03,57.01,57.01,6302.0,55.812,55.8316,55.812,55.812,6302.0
2021-06-01 13:15:00,57.01,57.01,56.97,56.97,23546.0,55.812,55.812,55.7728,55.7728,23546.0
2021-06-01 13:20:00,56.98,56.98,56.95,56.98,13360.0,55.7826,55.7826,55.7533,55.7826,13360.0
2021-06-01 13:25:00,56.98,56.99,56.97,56.98,7252.0,55.7826,55.7924,55.7728,55.7826,7252.0
2021-06-01 13:30:00,56.97,57.01,56.97,57.01,5338.0,55.7728,55.812,55.7728,55.812,5338.0
2021-06-01 13:35:00,57.01,57.02,56.99,57.02,5282.0,55.812,55.8218,55.7924,55.8218,5282.0
2021-06-01 13:40:00,57.01,57.01,56.97,56.98,5584.0,55.812,55.812,55.7728,55.7826,5584.0
2021-06-01 13:45:00,56.98,57.0,56.97,57.0,8124.0,55.7826,55.8022,55.7728,55.8022,8124.0
2021-06-01 13:50:00,56.99,57.02,56.98,56.99,6286.0,55.7924,55.8218,55.7826,55.7924,6286.0
2021-06-01 13:55:00,56.99,57.07,56.99,57.06,9478.0,55.7924,55.8707,55.7924,55.8609,9478.0
2021-06-01 14:00:00,57.05,57.1,57.04,57.1,11884.0,55.8512,55.9001,55.8414,55.9001,11884.0
2021-06-01 14:05:00,57.09,57.12,57.07,57.07,7796.0,55.8903,55.9197,55.8707,55.8707,7796.0
2021-06-01 14:10:00,57.07,57.09,57.07,57.08,6598.0,55.8707,55.8903,55.8707,55.8805,6598.0
2021-06-01 14:15:00,57.09,57.11,57.09,57.11,4444.0,55.8903,55.9099,55.8903,55.9099,4444.0
2021-06-01 14:20:00,57.1,57.16,57.1,57.16,7104.0,55.9001,55.9588,55.9001,55.9588,7104.0
2021-06-01 14:25:00,57.15,57.18,57.15,57.18,3292.0,55.9491,55.9784,55.9491,55.9784,3292.0
2021-06-01 14:30:00,57.17,57.19,57.16,57.18,10294.0,55.9686,55.9882,55.9588,55.9784,10294.0
2021-06-01 14:35:00,57.18,57.24,57.18,57.22,66462.0,55.9784,56.0372,55.9784,56.0176,66462.0
2021-06-01 14:40:00,57.23,57.26,57.21,57.23,55112.0,56.0274,56.0567,56.0078,56.0274,55112.0
2021-06-01 14:45:00,57.22,57.24,57.22,57.24,10024.0,56.0176,56.0372,56.0176,56.0372,10024.0
2021-06-01 14:50:00,57.24,57.24,57.22,57.22,5766.0,56.0372,56.0372,56.0176,56.0176,5766.0
2021-06-01 14:55:00,57.23,57.25,57.23,57.25,9894.0,56.0274,56.047,56.0274,56.047,9894.0
2021-06-01 15:00:00,57.26,57.26,57.23,57.24,5926.0,56.0567,56.0567,56.0274,56.0372,5926.0
2021-06-01 15:05:00,57.24,57.24,57.17,57.2,60604.0,56.0372,56.0372,55.9686,55.998,60604.0
2021-06-01 15:10:00,57.17,57.19,57.15,57.17,9480.0,55.9686,55.9882,55.9491,55.9686,9480.0
2021-06-01 15:15:00,57.18,57.18,57.15,57.16,11636.0,55.9784,55.9784,55.9491,55.9588,11636.0
2021-06-01 15:20:00,57.17,57.22,57.16,57.21,7724.0,55.9686,56.0176,55.9588,56.0078,7724.0
2021-06-01 15:25:00,57.2,57.2,57.13,57.13,12530.0,55.998,55.998,55.9295,55.9295,12530.0
2021-06-01 15:30:00,57.11,57.11,57.04,57.07,13692.0,55.9099,55.9099,55.8414,55.8707,13692.0
2021-06-01 15:35:00,57.07,57.07,57.02,57.05,6738.0,55.8707,55.8707,55.8218,55.8512,6738.0
2021-06-01 15:40:00,57.04,57.06,57.02,57.03,15962.0,55.8414,55.8609,55.8218,55.8316,15962.0
2021-06-01 15:45:00,57.06,57.15,57.06,57.15,22984.0,55.8609,55.9491,55.8609,55.9491,22984.0
2021-06-01 15:50:00,57.15,57.16,57.05,57.12,54046.0,55.9491,55.9588,55.8512,55.9197,54046.0
2021-06-01 15:55:00,57.11,57.11,57.02,57.07,122214.0,55.9099,55.9099,55.8218,55.8707,122214.0
2021-06-02 09:30:00,57.24,57.25,57.09,57.1,96906.0,56.0372,56.047,55.8903,55.9001,96906.0
2021-06-02 09:35:00,57.1,57.12,57.03,57.06,37778.0,55.9001,55.9197,55.8316,55.8609,37778.0
2021-06-02 09:40:00,57.05,57.16,57.05,57.15,29588.0,55.8512,55.9588,55.8512,55.9491,29588.0
2021-06-02 09:45:00,57.15,57.32,57.15,57.31,89548.0,55.9491,56.1155,55.9491,56.1057,89548.0
2021-06-02 09:50:00,57.31,57.32,57.26,57.28,33066.0,56.1057,56.1155,56.0567,56.0763,33066.0
2021-06-02 09:55:00,57.27,57.34,57.26,57.27,58152.0,56.0665,56.1351,56.0567,56.0665,58152.0
2021-06-02 10:00:00,57.28,57.29,57.23,57.27,23702.0,56.0763,56.0861,56.0274,56.0665,23702.0
2021-06-02 10:05:00,57.27,57.31,57.25,57.3,29230.0,56.0665,56.1057,56.047,56.0959,29230.0
2021-06-02 10:10:00,57.29,57.33,57.25,57.29,39672.0,56.0861,56.1253,56.047,56.0861,39672.0
2021-06-02 10:15:00,57.3,57.37,57.27,57.35,25860.0,56.0959,56.1644,56.0665,56.1449,25860.0
2021-06-02 10:20:00,57.35,57.4,57.33,57.4,18472.0,56.1449,56.1938,56.1253,56.1938,18472.0
2021-06-02 10:25:00,57.41,57.43,57.37,57.4,49720.0,56.2036,56.2232,56.1644,56.1938,49720.0
2021-06-02 10:30:00,57.4,57.42,57.37,57.37,16646.0,56.1938,56.2134,56.1644,56.1644,16646.0
2021-06-02 10:35:00,57.38,57.38,57.31,57.35,12580.0,56.1742,56.1742,56.1057,56.1449,12580.0
2021-06-02 10:40:00,57.37,57.41,57.37,57.39,5440.0,56.1644,56.2036,56.1644,56.184,5440.0
2021-06-02 10:45:00,57.4,57.43,57.35,57.37,12192.0,56.1938,56.2232,56.1449,56.1644,12192.0
2021-06-02 10:50:00,57.37,57.37,57.31,57.34,4304.0,56.1644,56.1644,56.1057,56.1351,4304.0
2021-06-02 10:55:00,57.33,57.35,57.31,57.35,21004.0,56.1253,56.1449,56.1057,56.1449,21004.0
2021-06-02 11:00:00,57.35,57.43,57.3,57.36,71228.0,56.1449,56.2232,56.0959,56.1546,71228.0
2021-06-02 11:05:00,57.39,57.4,57.35,57.4,9910.0,56.184,56.1938,56.1449,56.1938,9910.0
2021-06-02 11:10:00,57.38,57.46,57.38,57.46,16846.0,56.1742,56.2525,56.1742,56.2525,16846.0
2021-06-02 11:15:00,57.46,57.49,57.41,57.44,14714.0,56.2525,56.2819,56.2036,56.233,14714.0
2021-06-02 11:20:00,57.44,57.45,57.4,57.44,15012.0,56.233,56.2428,56.1938,56.233,15012.0
2021-06-02 11:25:00,57.43,57.45,57.42,57.45,2986.0,56.2232,56.2428,56.2134,56.2428,2986.0
2021-06-02 11:30:00,57.45,57.46,57.44,57.46,10320.0,56.2428,56.2525,56.233,56.2525,10320.0
2021-06-02 11:35:00,57.47,57.47,57.43,57.43,3280.0,56.2623,56.2623,56.2232,56.2232,3280.0
2021-06-02 11:40:00,57.43,57.46,57.41,57.46,2200.0,56.2232,56.2525,56.2036,56.2525,2200.0
2021-06-02 11:45:00,57.44,57.45,57.44,57.44,300.0,56.233,56.2428,56.233,56.233,300.0
2021-06-02 11:50:00,57.45,57.45,57.44,57.44,628.0,56.2428,56.2428,56.233,56.233,628.0
2021-06-02 11:55:00,57.43,57.44,57.38,57.39,7034.0,56.2232,56.233,56.1742,56.184,7034.0
2021-06-02 12:00:00,57.37,57.4,57.35,57.38,6580.0,56.1644,56.1938,56.1449,56.1742,6580.0
2021-06-02 12:05:00,57.38,57.41,57.38,57.4,4580.0,56.1742,56.2036,56.1742,56.1938,4580.0
2021-06-02 12:10:00,57.38,57.39,57.35,57.37,3702.0,56.1742,56.184,56.1449,56.1644,3702.0
2021-06-02 12:15:00,57.4,57.4,57.35,57.35,1800.0,56.1938,56.1938,56.1449,56.1449,1800.0
2021-06-02 12:20:00,57.35,57.35,57.31,57.31,3844.0,56.1449,56.1449,56.1057,56.1057,3844.0
2021-06-02 12:25:00,57.3,57.31,57.25,57.29,17604.0,56.0959,56.1057,56.047,56.0861,17604.0
2021-06-02 12:30:00,57.27,57.27,57.2,57.26,55946.0,56.0665,56.0665,55.998,56.0567,55946.0
2021-06-02 12:35:00,57.24,57.27,57.23,57.25,28270.0,56.0372,56.0665,56.0274,56.047,28270.0
2021-06-02 12:40:00,57.24,57.26,57.24,57.26,4740.0,56.0372,56.0567,56.0372,56.0567,4740.0
2021-06-02 12:45:00,57.26,57.28,57.26,57.27,10306.0,56.0567,56.0763,56.0567,56.0665,10306.0
2021-06-02 12:50:00,57.29,57.29,57.27,57.28,12488.0,56.0861,56.0861,56.0665,56.0763,12488.0
2021-06-02 12:55:00,57.29,57.29,57.27,57.27,14946.0,56.0861,56.0861,56.0665,56.0665,14946.0
2021-06-02 13:00:00,57.29,57.3,57.29,57.3,2370.0,56.0861,56.0959,56.0861,56.0959,2370.0
2021-06-02 13:05:00,57.3,57.3,57.26,57.28,12758.0,56.0959,56.0959,56.0567,56.0763,12758.0
2021-06-02 13:10:00,57.28,57.3,57.22,57.24,15960.0,56.0763,56.0959,56.0176,56.0372,15960.0
2021-06-02 13:15:00,57.25,57.26,57.2,57.21,16376.0,56.047,56.0567,55.998,56.0078,16376.0
2021-06-02 13:20:00,57.21,57.21,57.08,57.08,25964.0,56.0078,56.0078,55.8805,55.8805,25964.0
2021-06-02 13:25:00,57.08,57.13,57.05,57.12,35412.0,55.8805,55.9295,55.8512,55.9197,35412.0
2021-06-02 13:30:00,57.11,57.13,57.09,57.12,12550.0,55.9099,55.9295,55.8903,55.9197,12550.0
2021-06-02 13:35:00,57.13,57.17,57.13,57.14,14588.0,55.9295,55.9686,55.9295,55.9393,14588.0
2021-06-02 13:40:00,57.13,57.13,57.12,57.13,4800.0,55.9295,55.9295,55.9197,55.9295,4800.0
2021-06-02 13:45:00,57.15,57.15,57.05,57.06,19344.0,55.9491,55.9491,55.8512,55.8609,19344.0
2021-06-02 13:50:00,57.07,57.12,57.07,57.11,11862.0,55.8707,55.9197,55.8707,55.9099,11862.0
2021-06-02 13:55:00,57.09,57.1,57.07,57.09,3748.0,55.8903,55.9001,55.8707,55.8903,3748.0
2021-06-02 14:00:00,57.1,57.16,57.1,57.16,18346.0,55.9001,55.9588,55.9001,55.9588,18346.0
2021-06-02 14:05:00,57.15,57.15,57.04,57.05,53690.0,55.9491,55.9491,55.8414,55.8512,53690.0
2021-06-02 14:10:00,57.04,57.07,56.98,57.01,22068.0,55.8414,55.8707,55.7826,55.812,22068.0
2021-06-02 14:15:00,56.99,57.1,56.99,57.09,19500.0,55.7924,55.9001,55.7924,55.8903,19500.0
2021-06-02 14:20:00,57.1,57.13,57.08,57.13,99482.0,55.9001,55.9295,55.8805,55.9295,99482.0
2021-06-02 14:25:00,57.13,57.14,57.13,57.13,2832.0,55.9295,55.9393,55.9295,55.9295,2832.0
2021-06-02 14:30:00,57.11,57.13,57.09,57.11,6652.0,55.9099,55.9295,55.8903,55.9099,6652.0
2021-06-02 14:35:00,57.1,57.12,57.06,57.1,6466.0,55.9001,55.9197,55.8609,55.9001,6466.0
2021-06-02 14:40:00,57.1,57.12,57.09,57.09,5808.0,55.9001,55.9197,55.8903,55.8903,5808.0
2021-06-02 14:45:00,57.08,57.13,57.08,57.13,4582.0,55.8805,55.9295,55.8805,55.9295,4582.0
2021-06-02 14:50:00,57.12,57.12,57.09,57.1,39762.0,55.9197,55.9197,55.8903,55.9001,39762.0
2021-06-02 14:55:00,57.11,57.13,57.1,57.13,14204.0,55.9099,55.9295,55.9001,55.9295,14204.0
2021-06-02 15:00:00,57.13,57.14,57.08,57.1,12650.0,55.9295,55.9393,55.8805,55.9001,12650.0
2021-06-02 15:05:00,57.1,57.15,57.09,57.13,18144.0,55.9001,55.9491,55.8903,55.9295,18144.0
2021-06-02 15:10:00,57.15,57.17,57.15,57.16,6664.0,55.9491,55.9686,55.9491,55.9588,6664.0
2021-06-02 15:15:00,57.15,57.17,57.13,57.13,73132.0,55.9491,55.9686,55.9295,55.9295,73132.0
2021-06-02 15:20:00,57.13,57.13,57.12,57.12,6200.0,55.9295,55.9295,55.9197,55.9197,6200.0
2021-06-02 15:25:00,57.13,57.13,57.09,57.1,11674.0,55.9295,55.9295,55.8903,55.9001,11674.0
2021-06-02 15:30:00,57.1,57.12,57.08,57.09,4400.0,55.9001,55.9197,55.8805,55.8903,4400.0
2021-06-02 15:35:00,57.06,57.1,57.06,57.1,7100.0,55.8609,55.9001,55.8609,55.9001,7100.0
2021-06-02 15:40:00,57.1,57.13,57.08,57.13,12736.0,55.9001,55.9295,55.8805,55.9295,12736.0
2021-06-02 15:45:00,57.12,57.14,57.1,57.13,19134.0,55.9197,55.9393,55.9001,55.9295,19134.0
2021-06-02 15:50:00,57.14,57.22,57.1,57.18,95662.0,55.9393,56.0176,55.9001,55.9784,95662.0
2021-06-02 15:55:00,57.17,57.29,57.16,57.27,158186.0,55.9686,56.0861,55.9588,56.0665,158186.0
2021-06-03 09:30:00,56.58,56.67,56.52,56.58,200790.0,55.391,55.4791,55.3323,55.391,200790.0
2021-06-03 09:35:00,56.57,56.59,56.41,56.42,87594.0,55.3812,55.4008,55.2246,55.2344,87594.0
2021-06-03 09:40:00,56.42,56.44,56.24,56.24,108106.0,55.2344,55.254,55.0582,55.0582,108106.0
2021-06-03 09:45:00,56.24,56.35,56.15,56.17,178248.0,55.0582,55.1659,54.9701,54.9897,178248.0
2021-06-03 09:50:00,56.16,56.34,56.16,56.33,93168.0,54.9799,55.1561,54.9799,55.1463,93168.0
2021-06-03 09:55:00,56.31,56.45,56.3,56.39,52184.0,55.1267,55.2638,55.1169,55.205,52184.0
2021-06-03 10:00:00,56.38,56.51,56.35,56.49,106550.0,55.1952,55.3225,55.1659,55.3029,106550.0
2021-06-03 10:05:00,56.48,56.66,56.46,56.58,54032.0,55.2931,55.4694,55.2736,55.391,54032.0
2021-06-03 10:10:00,56.59,56.66,56.59,56.62,99252.0,55.4008,55.4694,55.4008,55.4302,99252.0
2021-06-03 10:15:00,56.62,56.63,56.51,56.6,75414.0,55.4302,55.44,55.3225,55.4106,75414.0
2021-06-03 10:20:00,56.6,56.63,56.54,56.6,39738.0,55.4106,55.44,55.3519,55.4106,39738.0
2021-06-03 10:25:00,56.6,56.6,56.51,56.51,57976.0,55.4106,55.4106,55.3225,55.3225,57976.0
2021-06-03 10:30:00,56.51,56.6,56.48,56.56,107882.0,55.3225,55.4106,55.2931,55.3715,107882.0
2021-06-03 10:35:00,56.54,56.59,56.44,56.46,48624.0,55.3519,55.4008,55.254,55.2736,48624.0
2021-06-03 10:40:00,56.45,56.45,56.41,56.43,19250.0,55.2638,55.2638,55.2246,55.2442,19250.0
2021-06-03 10:45:00,56.43,56.74,56.41,56.73,65150.0,55.2442,55.5477,55.2246,55.5379,65150.0
2021-06-03 10:50:00,56.72,56.82,56.72,56.78,53116.0,55.5281,55.626,55.5281,55.5868,53116.0
2021-06-03 10:55:00,56.81,56.99,56.79,56.97,40616.0,55.6162,55.7924,55.5966,55.7728,40616.0
2021-06-03 11:00:00,56.96,57.08,56.93,57.07,40636.0,55.763,55.8805,55.7337,55.8707,40636.0
2021-06-03 11:05:00,57.09,57.15,57.09,57.13,36054.0,55.8903,55.9491,55.8903,55.9295,36054.0
2021-06-03 11:10:00,57.14,57.15,57.07,57.08,31956.0,55.9393,55.9491,55.8707,55.8805,31956.0
2021-06-03 11:15:00,57.1,57.1,56.99,56.99,66324.0,55.9001,55.9001,55.7924,55.7924,66324.0
2021-06-03 11:20:00,56.99,57.07,56.96,57.05,39638.0,55.7924,55.8707,55.763,55.8512,39638.0
2021-06-03 11:25:00,57.04,57.11,57.02,57.07,30472.0,55.8414,55.9099,55.8218,55.8707,30472.0
2021-06-03 11:30:00,57.06,57.09,56.96,56.96,34986.0,55.8609,55.8903,55.763,55.763,34986.0
2021-06-03 11:35:00,56.96,56.99,56.93,56.93,24000.0,55.763,55.7924,55.7337,55.7337,24000.0
2021-06-03 11:40:00,56.95,57.0,56.93,56.99,7058.0,55.7533,55.8022,55.7337,55.7924,7058.0
2021-06-03 11:45:00,57.02,57.02,56.92,56.93,11842.0,55.8218,55.8218,55.7239,55.7337,11842.0
2021-06-03 11:50:00,56.92,56.95,56.91,56.95,12624.0,55.7239,55.7533,55.7141,55.7533,12624.0
2021-06-03 11:55:00,56.97,56.99,56.94,56.99,11900.0,55.7728,55.7924,55.7435,55.7924,11900.0
2021-06-03 12:00:00,57.0,57.04,56.98,56.99,8046.0,55.8022,55.8414,55.7826,55.7924,8046.0
2021-06-03 12:05:00,57.0,57.06,56.98,57.04,19822.0,55.8022,55.8609,55.7826,55.8414,19822.0
2021-06-03 12:10:00,57.02,57.03,56.99,56.99,9318.0,55.8218,55.8316,55.7924,55.7924,9318.0
2021-06-03 12:15:00,56.99,57.01,56.96,56.96,29062.0,55.7924,55.812,55.763,55.763,29062.0
2021-06-03 12:20:00,56.96,56.96,56.87,56.9,64352.0,55.763,55.763,55.6749,55.7043,64352.0
2021-06-03 12:25:00,56.89,56.98,56.88,56.98,51944.0,55.6945,55.7826,55.6847,55.7826,51944.0
2021-06-03 12:30:00,56.97,56.99,56.92,56.94,15200.0,55.7728,55.7924,55.7239,55.7435,15200.0
2021-06-03 12:35:00,56.96,56.99,56.95,56.99,3374.0,55.763,55.7924,55.7533,55.7924,3374.0
2021-06-03 12:40:00,57.05,57.08,57.05,57.08,9408.0,55.8512,55.8805,55.8512,55.8805,9408.0
2021-06-03 12:45:00,57.08,57.09,57.02,57.03,5496.0,55.8805,55.8903,55.8218,55.8316,5496.0
2021-06-03 12:50:00,57.03,57.03,56.95,56.97,19360.0,55.8316,55.8316,55.7533,55.7728,19360.0
2021-06-03 12:55:00,56.96,57.04,56.96,57.04,10844.0,55.763,55.8414,55.763,55.8414,10844.0
2021-06-03 13:00:00,56.99,57.02,56.99,57.01,7674.0,55.7924,55.8218,55.7924,55.812,7674.0
2021-06-03 13:05:00,57.0,57.02,56.88,56.99,31222.0,55.8022,55.8218,55.6847,55.7924,31222.0
2021-06-03 13:10:00,57.01,57.06,56.96,56.96,16948.0,55.812,55.8609,55.763,55.763,16948.0
2021-06-03 13:15:00,56.97,57.02,56.95,57.01,4284.0,55.7728,55.8218,55.7533,55.812,4284.0
2021-06-03 13:20:00,57.02,57.09,57.02,57.09,7152.0,55.8218,55.8903,55.8218,55.8903,7152.0
2021-06-03 13:25:00,57.08,57.12,57.08,57.1,18096.0,55.8805,55.9197,55.8805,55.9001,18096.0
2021-06-03 13:30:00,57.09,57.13,57.07,57.09,24320.0,55.8903,55.9295,55.8707,55.8903,24320.0
2021-06-03 13:35:00,57.1,57.12,57.09,57.11,4014.0,55.9001,55.9197,55.8903,55.9099,4014.0
2021-06-03 13:40:00,57.09,57.13,57.02,57.05,11822.0,55.8903,55.9295,55.8218,55.8512,11822.0
2021-06-03 13:45:00,57.05,57.07,56.99,57.02,21510.0,55.8512,55.8707,55.7924,55.8218,21510.0
2021-06-03 13:50:00,57.02,57.06,57.02,57.05,5920.0,55.8218,55.8609,55.8218,55.8512,5920.0
2021-06-03 13:55:00,57.05,57.06,57.02,57.02,6450.0,55.8512,55.8609,55.8218,55.8218,6450.0
2021-06-03 14:00:00,57.04,57.04,56.98,57.02,2400.0,55.8414,55.8414,55.7826,55.8218,2400.0
2021-06-03 14:05:00,57.05,57.05,56.99,57.0,9590.0,55.8512,55.8512,55.7924,55.8022,9590.0
2021-06-03 14:10:00,57.0,57.0,56.98,56.98,18970.0,55.8022,55.8022,55.7826,55.7826,18970.0
2021-06-03 14:15:00,56.98,56.98,56.9,56.94,24690.0,55.7826,55.7826,55.7043,55.7435,24690.0
2021-06-03 14:20:00,56.93,56.95,56.91,56.94,6164.0,55.7337,55.7533,55.7141,55.7435,6164.0
2021-06-03 14:25:00,56.92,56.94,56.89,56.92,22100.0,55.7239,55.7435,55.6945,55.7239,22100.0
2021-06-03 14:30:00,56.92,56.96,56.91,56.92,7728.0,55.7239,55.763,55.7141,55.7239,7728.0
2021-06-03 14:35:00,56.9,56.94,56.86,56.86,9892.0,55.7043,55.7435,55.6652,55.6652,9892.0
2021-06-03 14:40:00,56.88,56.9,56.85,56.88,12004.0,55.6847,55.7043,55.6554,55.6847,12004.0
2021-06-03 14:45:00,56.88,56.9,56.86,56.9,7818.0,55.6847,55.7043,55.6652,55.7043,7818.0
2021-06-03 14:50:00,56.89,56.89,56.87,56.89,14254.0,55.6945,55.6945,55.6749,55.6945,14254.0
2021-06-03 14:55:00,56.89,56.9,56.82,56.82,74332.0,55.6945,55.7043,55.626,55.626,74332.0
2021-06-03 15:00:00,56.83,56.9,56.82,56.85,88822.0,55.6358,55.7043,55.626,55.6554,88822.0
2021-06-03 15:05:00,56.85,56.87,56.83,56.86,5082.0,55.6554,55.6749,55.6358,55.6652,5082.0
2021-06-03 15:10:00,56.85,56.92,56.85,56.92,16230.0,55.6554,55.7239,55.6554,55.7239,16230.0
2021-06-03 15:15:00,56.91,56.93,56.85,56.85,55180.0,55.7141,55.7337,55.6554,55.6554,55180.0
2021-06-03 15:20:00,56.84,56.91,56.83,56.89,11224.0,55.6456,55.7141,55.6358,55.6945,11224.0
2021-06-03 15:25:00,56.89,56.94,56.85,56.94,7504.0,55.6945,55.7435,55.6554,55.7435,7504.0
2021-06-03 15:30:00,56.94,56.95,56.91,56.95,12434.0,55.7435,55.7533,55.7141,55.7533,12434.0
2021-06-03 15:35:00,56.94,56.99,56.93,56.99,40160.0,55.7435,55.7924,55.7337,55.7924,40160.0
2021-06-03 15:40:00,57.01,57.01,56.9,56.91,15506.0,55.812,55.812,55.7043,55.7141,15506.0
2021-06-03 15:45:00,56.89,56.9,56.83,56.85,28684.0,55.6945,55.7043,55.6358,55.6554,28684.0
2021-06-03 15:50:00,56.85,56.92,56.82,56.83,46210.0,55.6554,55.7239,55.626,55.6358,46210.0
2021-06-03 15:55:00,56.84,56.89,56.82,56.84,142752.0,55.6456,55.6945,55.626,55.6456,142752.0
2021-06-04 09:30:00,57.36,57.48,57.34,57.4,160886.0,56.1546,56.2721,56.1351,56.1938,160886.0
2021-06-04 09:35:00,57.42,57.5,57.41,57.5,95604.0,56.2134,56.2917,56.2036,56.2917,95604.0
2021-06-04 09:40:00,57.51,57.56,57.49,57.52,46990.0,56.3015,56.3504,56.2819,56.3113,46990.0
2021-06-04 09:45:00,57.54,57.56,57.47,57.49,42522.0,56.3309,56.3504,56.2623,56.2819,42522.0
2021-06-04 09:50:00,57.49,57.49,57.42,57.42,14078.0,56.2819,56.2819,56.2134,56.2134,14078.0
2021-06-04 09:55:00,57.42,57.5,57.42,57.5,11078.0,56.2134,56.2917,56.2134,56.2917,11078.0
2021-06-04 10:00:00,57.52,57.59,57.5,57.56,51486.0,56.3113,56.3798,56.2917,56.3504,51486.0
2021-06-04 10:05:00,57.55,57.57,57.54,57.55,7118.0,56.3407,56.3602,56.3309,56.3407,7118.0
2021-06-04 10:10:00,57.57,57.58,57.56,57.57,13696.0,56.3602,56.37,56.3504,56.3602,13696.0
2021-06-04 10:15:00,57.58,57.6,57.53,57.54,34918.0,56.37,56.3896,56.3211,56.3309,34918.0
2021-06-04 10:20:00,57.54,57.57,57.5,57.57,8402.0,56.3309,56.3602,56.2917,56.3602,8402.0
2021-06-04 10:25:00,57.55,57.56,57.49,57.52,37152.0,56.3407,56.3504,56.2819,56.3113,37152.0
2021-06-04 10:30:00,57.54,57.56,57.52,57.54,11214.0,56.3309,56.3504,56.3113,56.3309,11214.0
2021-06-04 10:35:00,57.53,57.58,57.53,57.56,30530.0,56.3211,56.37,56.3211,56.3504,30530.0
2021-06-04 10:40:00,57.56,57.63,57.52,57.55,34768.0,56.3504,56.419,56.3113,56.3407,34768.0
2021-06-04 10:45:00,57.53,57.66,57.53,57.62,34086.0,56.3211,56.4483,56.3211,56.4092,34086.0
2021-06-04 10:50:00,57.63,57.64,57.61,57.63,6048.0,56.419,56.4288,56.3994,56.419,6048.0
2021-06-04 10:55:00,57.63,57.65,57.62,57.63,7802.0,56.419,56.4385,56.4092,56.419,7802.0
2021-06-04 11:00:00,57.65,57.65,57.62,57.65,8588.0,56.4385,56.4385,56.4092,56.4385,8588.0
2021-06-04 11:05:00,57.66,57.68,57.63,57.66,20724.0,56.4483,56.4679,56.419,56.4483,20724.0
2021-06-04 11:10:00,57.66,57.69,57.65,57.66,35122.0,56.4483,56.4777,56.4385,56.4483,35122.0
2021-06-04 11:15:00,57.67,57.68,57.66,57.67,10514.0,56.4581,56.4679,56.4483,56.4581,10514.0
2021-06-04 11:20:00,57.67,57.69,57.67,57.69,85130.0,56.4581,56.4777,56.4581,56.4777,85130.0
2021-06-04 11:25:00,57.7,57.7,57.62,57.67,21156.0,56.4875,56.4875,56.4092,56.4581,21156.0
2021-06-04 11:30:00,57.66,57.67,57.64,57.64,12870.0,56.4483,56.4581,56.4288,56.4288,12870.0
2021-06-04 11:35:00,57.65,57.65,57.6,57.61,5374.0,56.4385,56.4385,56.3896,56.3994,5374.0
2021-06-04 11:40:00,57.62,57.63,57.6,57.63,3878.0,56.4092,56.419,56.3896,56.419,3878.0
2021-06-04 11:45:00,57.63,57.63,57.57,57.6,14784.0,56.419,56.419,56.3602,56.3896,14784.0
2021-06-04 11:50:00,57.58,57.59,57.56,57.56,4164.0,56.37,56.3798,56.3504,56.3504,4164.0
2021-06-04 11:55:00,57.56,57.59,57.55,57.59,13366.0,56.3504,56.3798,56.3407,56.3798,13366.0
2021-06-04 12:00:00,57.58,57.59,57.56,57.57,5936.0,56.37,56.3798,56.3504,56.3602,5936.0
2021-06-04 12:05:00,57.57,57.58,57.56,57.58,5058.0,56.3602,56.37,56.3504,56.37,5058.0
2021-06-04 12:10:00,57.59,57.62,57.59,57.62,5370.0,56.3798,56.4092,56.3798,56.4092,5370.0
2021-06-04 12:15:00,57.62,57.62,57.6,57.62,3830.0,56.4092,56.4092,56.3896,56.4092,3830.0
2021-06-04 12:20:00,57.59,57.6,57.59,57.6,4200.0,56.3798,56.3896,56.3798,56.3896,4200.0
2021-06-04 12:25:00,57.6,57.62,57.6,57.6,4406.0,56.3896,56.4092,56.3896,56.3896,4406.0
2021-06-04 12:30:00,57.62,57.63,57.61,57.63,2726.0,56.4092,56.419,56.3994,56.419,2726.0
2021-06-04 12:35:00,57.65,57.66,57.65,57.65,6704.0,56.4385,56.4483,56.4385,56.4385,6704.0
2021-06-04 12:40:00,57.66,57.66,57.63,57.64,4002.0,56.4483,56.4483,56.419,56.4288,4002.0
2021-06-04 12:45:00,57.63,57.65,57.62,57.65,6536.0,56.419,56.4385,56.4092,56.4385,6536.0
2021-06-04 12:50:00,57.64,57.66,57.64,57.65,5116.0,56.4288,56.4483,56.4288,56.4385,5116.0
2021-06-04 12:55:00,57.65,57.67,57.63,57.66,3478.0,56.4385,56.4581,56.419,56.4483,3478.0
2021-06-04 13:00:00,57.67,57.7,57.67,57.67,8800.0,56.4581,56.4875,56.4581,56.4581,8800.0
2021-06-04 13:05:00,57.68,57.68,57.67,57.68,1800.0,56.4679,56.4679,56.4581,56.4679,1800.0
2021-06-04 13:10:00,57.69,57.7,57.69,57.69,3220.0,56.4777,56.4875,56.4777,56.4777,3220.0
2021-06-04 13:15:00,57.69,57.7,57.67,57.7,6666.0,56.4777,56.4875,56.4581,56.4875,6666.0
2021-06-04 13:20:00,57.69,57.69,57.64,57.67,24458.0,56.4777,56.4777,56.4288,56.4581,24458.0
2021-06-04 13:25:00,57.66,57.66,57.65,57.65,6520.0,56.4483,56.4483,56.4385,56.4385,6520.0
2021-06-04 13:30:00,57.66,57.67,57.66,57.67,7810.0,56.4483,56.4581,56.4483,56.4581,7810.0
2021-06-04 13:35:00,57.7,57.7,57.68,57.68,1800.0,56.4875,56.4875,56.4679,56.4679,1800.0
2021-06-04 13:40:00,57.7,57.75,57.7,57.73,65870.0,56.4875,56.5364,56.4875,56.5169,65870.0
2021-06-04 13:45:00,57.73,57.74,57.72,57.74,3332.0,56.5169,56.5267,56.5071,56.5267,3332.0
2021-06-04 13:50:00,57.73,57.74,57.72,57.74,11748.0,56.5169,56.5267,56.5071,56.5267,11748.0
2021-06-04 13:55:00,57.74,57.74,57.73,57.74,6320.0,56.5267,56.5267,56.5169,56.5267,6320.0
2021-06-04 14:00:00,57.74,57.77,57.74,57.74,24580.0,56.5267,56.556,56.5267,56.5267,24580.0
2021-06-04 14:05:00,57.77,57.79,57.77,57.77,5648.0,56.556,56.5756,56.556,56.556,5648.0
2021-06-04 14:10:00,57.79,57.8,57.77,57.77,39558.0,56.5756,56.5854,56.556,56.556,39558.0
2021-06-04 14:15:00,57.79,57.8,57.76,57.79,8938.0,56.5756,56.5854,56.5462,56.5756,8938.0
2021-06-04 14:20:00,57.78,57.8,57.78,57.78,11584.0,56.5658,56.5854,56.5658,56.5658,11584.0
2021-06-04 14:25:00,57.78,57.81,57.78,57.81,8572.0,56.5658,56.5952,56.5658,56.5952,8572.0
2021-06-04 14:30:00,57.81,57.85,57.81,57.85,20538.0,56.5952,56.6343,56.5952,56.6343,20538.0
2021-06-04 14:35:00,57.84,57.87,57.83,57.86,21534.0,56.6246,56.6539,56.6148,56.6441,21534.0
2021-06-04 14:40:00,57.85,57.87,57.85,57.87,10000.0,56.6343,56.6539,56.6343,56.6539,10000.0
2021-06-04 14:45:00,57.86,57.87,57.85,57.86,11798.0,56.6441,56.6539,56.6343,56.6441,11798.0
2021-06-04 14:50:00,57.85,57.85,57.83,57.85,7300.0,56.6343,56.6343,56.6148,56.6343,7300.0
2021-06-04 14:55:00,57.85,57.85,57.83,57.83,10568.0,56.6343,56.6343,56.6148,56.6148,10568.0
2021-06-04 15:00:00,57.82,57.84,57.81,57.82,15692.0,56.605,56.6246,56.5952,56.605,15692.0
2021-06-04 15:05:00,57.83,57.83,57.8,57.82,6338.0,56.6148,56.6148,56.5854,56.605,6338.0
2021-06-04 15:10:00,57.82,57.83,57.8,57.8,7962.0,56.605,56.6148,56.5854,56.5854,7962.0
2021-06-04 15:15:00,57.8,57.83,57.79,57.83,3706.0,56.5854,56.6148,56.5756,56.6148,3706.0
2021-06-04 15:20:00,57.82,57.84,57.81,57.82,7864.0,56.605,56.6246,56.5952,56.605,7864.0
2021-06-04 15:25:00,57.83,57.83,57.8,57.83,22636.0,56.6148,56.6148,56.5854,56.6148,22636.0
2021-06-04 15:30:00,57.83,57.83,57.8,57.83,28284.0,56.6148,56.6148,56.5854,56.6148,28284.0
2021-06-04 15:35:00,57.83,57.85,57.82,57.83,10880.0,56.6148,56.6343,56.605,56.6148,10880.0
2021-06-04 15:40:00,57.81,57.87,57.8,57.87,21302.0,56.5952,56.6539,56.5854,56.6539,21302.0
2021-06-04 15:45:00,57.87,57.9,57.86,57.87,63450.0,56.6539,56.6833,56.6441,56.6539,63450.0
2021-06-04 15:50:00,57.88,57.95,57.88,57.92,107144.0,56.6637,56.7322,56.6637,56.7029,107144.0
2021-06-04 15:55:00,57.91,57.92,57.83,57.86,244368.0,56.6931,56.7029,56.6148,56.6441,244368.0
2021-06-07 09:30:00,57.86,57.88,57.82,57.85,104760.0,56.6441,56.6637,56.605,56.6343,104760.0
2021-06-07 09:35:00,57.87,57.91,57.83,57.83,30402.0,56.6539,56.6931,56.6148,56.6148,30402.0
2021-06-07 09:40:00,57.83,57.87,57.8,57.84,23894.0,56.6148,56.6539,56.5854,56.6246,23894.0
2021-06-07 09:45:00,57.83,57.85,57.81,57.84,19992.0,56.6148,56.6343,56.5952,56.6246,19992.0
2021-06-07 09:50:00,57.84,57.85,57.68,57.71,61482.0,56.6246,56.6343,56.4679,56.4973,61482.0
2021-06-07 09:55:00,57.72,57.77,57.72,57.77,17606.0,56.5071,56.556,56.5071,56.556,17606.0
2021-06-07 10:00:00,57.74,57.74,57.62,57.68,43488.0,56.5267,56.5267,56.4092,56.4679,43488.0
2021-06-07 10:05:00,57.63,57.7,57.63,57.65,13280.0,56.419,56.4875,56.419,56.4385,13280.0
2021-06-07 10:10:00,57.65,57.69,57.6,57.63,27106.0,56.4385,56.4777,56.3896,56.419,27106.0
2021-06-07 10:15:00,57.61,57.61,57.55,57.56,62698.0,56.3994,56.3994,56.3407,56.3504,62698.0
2021-06-07 10:20:00,57.55,57.63,57.55,57.61,10148.0,56.3407,56.419,56.3407,56.3994,10148.0
2021-06-07 10:25:00,57.63,57.65,57.58,57.58,9664.0,56.419,56.4385,56.37,56.37,9664.0
2021-06-07 10:30:00,57.6,57.6,57.55,57.57,8808.0,56.3896,56.3896,56.3407,56.3602,8808.0
2021-06-07 10:35:00,57.55,57.6,57.55,57.57,145786.0,56.3407,56.3896,56.3407,56.3602,145786.0
2021-06-07 10:40:00,57.57,57.59,57.56,57.58,10296.0,56.3602,56.3798,56.3504,56.37,10296.0
2021-06-07 10:45:00,57.57,57.57,57.5,57.51,28302.0,56.3602,56.3602,56.2917,56.3015,28302.0
2021-06-07 10:50:00,57.54,57.57,57.52,57.55,4788.0,56.3309,56.3602,56.3113,56.3407,4788.0
2021-06-07 10:55:00,57.58,57.62,57.57,57.61,21086.0,56.37,56.4092,56.3602,56.3994,21086.0
2021-06-07 11:00:00,57.62,57.63,57.59,57.6,24480.0,56.4092,56.419,56.3798,56.3896,24480.0
2021-06-07 11:05:00,57.59,57.62,57.58,57.6,32096.0,56.3798,56.4092,56.37,56.3896,32096.0
2021-06-07 11:10:00,57.6,57.67,57.6,57.65,27696.0,56.3896,56.4581,56.3896,56.4385,27696.0
2021-06-07 11:15:00,57.64,57.66,57.63,57.66,6002.0,56.4288,56.4483,56.419,56.4483,6002.0
2021-06-07 11:20:00,57.65,57.66,57.58,57.59,25062.0,56.4385,56.4483,56.37,56.3798,25062.0
2021-06-07 11:25:00,57.59,57.6,57.54,57.54,5848.0,56.3798,56.3896,56.3309,56.3309,5848.0
2021-06-07 11:30:00,57.54,57.54,57.51,57.51,11708.0,56.3309,56.3309,56.3015,56.3015,11708.0
2021-06-07 11:35:00,57.52,57.52,57.5,57.51,11492.0,56.3113,56.3113,56.2917,56.3015,11492.0
2021-06-07 11:40:00,57.51,57.52,57.48,57.52,7918.0,56.3015,56.3113,56.2721,56.3113,7918.0
2021-06-07 11:45:00,57.52,57.54,57.49,57.49,3318.0,56.3113,56.3309,56.2819,56.2819,3318.0
2021-06-07 11:50:00,57.52,57.53,57.49,57.51,4696.0,56.3113,56.3211,56.2819,56.3015,4696.0
2021-06-07 11:55:00,57.51,57.57,57.51,57.56,195098.0,56.3015,56.3602,56.3015,56.3504,195098.0
2021-06-07 12:00:00,57.56,57.59,57.55,57.57,12608.0,56.3504,56.3798,56.3407,56.3602,12608.0
2021-06-07 12:05:00,57.58,57.62,57.58,57.6,9556.0,56.37,56.4092,56.37,56.3896,9556.0
2021-06-07 12:10:00,57.63,57.63,57.61,57.63,8310.0,56.419,56.419,56.3994,56.419,8310.0
2021-06-07 12:15:00,57.63,57.63,57.6,57.6,4294.0,56.419,56.419,56.3896,56.3896,4294.0
2021-06-07 12:20:00,57.62,57.62,57.6,57.6,4966.0,56.4092,56.4092,56.3896,56.3896,4966.0
2021-06-07 12:25:00,57.59,57.59,57.56,57.58,9774.0,56.3798,56.3798,56.3504,56.37,9774.0
2021-06-07 12:30:00,57.59,57.59,57.55,57.58,8700.0,56.3798,56.3798,56.3407,56.37,8700.0
2021-06-07 12:35:00,57.59,57.59,57.58,57.59,1110.0,56.3798,56.3798,56.37,56.3798,1110.0
2021-06-07 12:40:00,57.6,57.6,57.6,57.6,800.0,56.3896,56.3896,56.3896,56.3896,800.0
2021-06-07 12:45:00,57.61,57.61,57.59,57.6,4396.0,56.3994,56.3994,56.3798,56.3896,4396.0
2021-06-07 12:50:00,57.62,57.63,57.6,57.63,7484.0,56.4092,56.419,56.3896,56.419,7484.0
2021-06-07 12:55:00,57.63,57.63,57.61,57.61,1506.0,56.419,56.419,56.3994,56.3994,1506.0
2021-06-07 13:00:00,57.6,57.63,57.6,57.6,3730.0,56.3896,56.419,56.3896,56.3896,3730.0
2021-06-07 13:05:00,57.6,57.6,57.57,57.57,1900.0,56.3896,56.3896,56.3602,56.3602,1900.0
2021-06-07 13:10:00,57.58,57.59,57.53,57.56,4690.0,56.37,56.3798,56.3211,56.3504,4690.0
2021-06-07 13:15:00,57.56,57.59,57.54,57.58,8346.0,56.3504,56.3798,56.3309,56.37,8346.0
2021-06-07 13:20:00,57.58,57.6,57.58,57.58,13408.0,56.37,56.3896,56.37,56.37,13408.0
2021-06-07 13:25:00,57.59,57.59,57.55,57.55,5932.0,56.3798,56.3798,56.3407,56.3407,5932.0
2021-06-07 13:30:00,57.56,57.6,57.55,57.59,23960.0,56.3504,56.3896,56.3407,56.3798,23960.0
2021-06-07 13:35:00,57.57,57.58,57.54,57.57,10730.0,56.3602,56.37,56.3309,56.3602,10730.0
2021-06-07 13:40:00,57.55,57.55,57.52,57.53,7030.0,56.3407,56.3407,56.3113,56.3211,7030.0
2021-06-07 13:45:00,57.52,57.52,57.47,57.52,11692.0,56.3113,56.3113,56.2623,56.3113,11692.0
2021-06-07 13:50:00,57.52,57.52,57.51,57.52,3550.0,56.3113,56.3113,56.3015,56.3113,3550.0
2021-06-07 13:55:00,57.52,57.52,57.48,57.48,6522.0,56.3113,56.3113,56.2721,56.2721,6522.0
2021-06-07 14:00:00,57.49,57.51,57.48,57.51,6068.0,56.2819,56.3015,56.2721,56.3015,6068.0
2021-06-07 14:05:00,57.49,57.55,57.49,57.55,1834.0,56.2819,56.3407,56.2819,56.3407,1834.0
2021-06-07 14:10:00,57.55,57.56,57.54,57.55,3760.0,56.3407,56.3504,56.3309,56.3407,3760.0
2021-06-07 14:15:00,57.55,57.56,57.54,57.54,6940.0,56.3407,56.3504,56.3309,56.3309,6940.0
2021-06-07 14:20:00,57.54,57.56,57.54,57.56,4434.0,56.3309,56.3504,56.3309,56.3504,4434.0
2021-06-07 14:25:00,57.52,57.55,57.52,57.55,2200.0,56.3113,56.3407,56.3113,56.3407,2200.0
2021-06-07 14:30:00,57.55,57.57,57.55,57.56,3030.0,56.3407,56.3602,56.3407,56.3504,3030.0
2021-06-07 14:35:00,57.57,57.59,57.56,57.57,5968.0,56.3602,56.3798,56.3504,56.3602,5968.0
2021-06-07 14:40:00,57.59,57.59,57.58,57.58,6258.0,56.3798,56.3798,56.37,56.37,6258.0
2021-06-07 14:45:00,57.59,57.6,57.57,57.58,5000.0,56.3798,56.3896,56.3602,56.37,5000.0
2021-06-07 14:50:00,57.59,57.62,57.59,57.62,9682.0,56.3798,56.4092,56.3798,56.4092,9682.0
2021-06-07 14:55:00,57.62,57.68,57.62,57.65,29418.0,56.4092,56.4679,56.4092,56.4385,29418.0
2021-06-07 15:00:00,57.66,57.69,57.65,57.69,2160.0,56.4483,56.4777,56.4385,56.4777,2160.0
2021-06-07 15:05:00,57.69,57.71,57.67,57.71,17116.0,56.4777,56.4973,56.4581,56.4973,17116.0
2021-06-07 15:10:00,57.7,57.71,57.68,57.71,46454.0,56.4875,56.4973,56.4679,56.4973,46454.0
2021-06-07 15:15:00,57.7,57.73,57.69,57.73,14216.0,56.4875,56.5169,56.4777,56.5169,14216.0
2021-06-07 15:20:00,57.73,57.75,57.73,57.75,30178.0,56.5169,56.5364,56.5169,56.5364,30178.0
2021-06-07 15:25:00,57.75,57.76,57.73,57.75,4800.0,56.5364,56.5462,56.5169,56.5364,4800.0
2021-06-07 15:30:00,57.76,57.76,57.72,57.72,6768.0,56.5462,56.5462,56.5071,56.5071,6768.0
2021-06-07 15:35:00,57.71,57.72,57.66,57.66,15152.0,56.4973,56.5071,56.4483,56.4483,15152.0
2021-06-07 15:40:00,57.66,57.71,57.65,57.66,11600.0,56.4483,56.4973,56.4385,56.4483,11600.0
2021-06-07 15:45:00,57.65,57.67,57.65,57.67,11572.0,56.4385,56.4581,56.4385,56.4581,11572.0
2021-06-07 15:50:00,57.68,57.79,57.68,57.77,48264.0,56.4679,56.5756,56.4679,56.556,48264.0
2021-06-07 15:55:00,57.77,57.8,57.76,57.76,118118.0,56.556,56.5854,56.5462,56.5462,118118.0
2021-06-08 09:30:00,58.04,58.04,57.88,57.89,108130.0,56.8204,56.8204,56.6637,56.6735,108130.0
2021-06-08 09:35:00,57.89,57.91,57.85,57.88,33840.0,56.6735,56.6931,56.6343,56.6637,33840.0
2021-06-08 09:40:00,57.88,57.92,57.88,57.9,34444.0,56.6637,56.7029,56.6637,56.6833,34444.0
2021-06-08 09:45:00,57.9,57.94,57.81,57.82,75006.0,56.6833,56.7225,56.5952,56.605,75006.0
2021-06-08 09:50:00,57.82,57.82,57.63,57.66,79320.0,56.605,56.605,56.419,56.4483,79320.0
2021-06-08 09:55:00,57.65,57.68,57.6,57.6,32066.0,56.4385,56.4679,56.3896,56.3896,32066.0
2021-06-08 10:00:00,57.62,57.71,57.57,57.68,26282.0,56.4092,56.4973,56.3602,56.4679,26282.0
2021-06-08 10:05:00,57.66,57.72,57.66,57.72,13648.0,56.4483,56.5071,56.4483,56.5071,13648.0
2021-06-08 10:10:00,57.72,57.76,57.71,57.71,10874.0,56.5071,56.5462,56.4973,56.4973,10874.0
2021-06-08 10:15:00,57.73,57.73,57.68,57.7,16980.0,56.5169,56.5169,56.4679,56.4875,16980.0
2021-06-08 10:20:00,57.7,57.71,57.64,57.66,6904.0,56.4875,56.4973,56.4288,56.4483,6904.0
2021-06-08 10:25:00,57.65,57.69,57.62,57.66,16540.0,56.4385,56.4777,56.4092,56.4483,16540.0
2021-06-08 10:30:00,57.65,57.67,57.59,57.63,10258.0,56.4385,56.4581,56.3798,56.419,10258.0
2021-06-08 10:35:00,57.6,57.63,57.59,57.6,12810.0,56.3896,56.419,56.3798,56.3896,12810.0
2021-06-08 10:40:00,57.62,57.73,57.62,57.71,40358.0,56.4092,56.5169,56.4092,56.4973,40358.0
2021-06-08 10:45:00,57.72,57.74,57.7,57.7,22188.0,56.5071,56.5267,56.4875,56.4875,22188.0
2021-06-08 10:50:00,57.7,57.75,57.67,57.68,12998.0,56.4875,56.5364,56.4581,56.4679,12998.0
2021-06-08 10:55:00,57.66,57.68,57.63,57.65,10946.0,56.4483,56.4679,56.419,56.4385,10946.0
2021-06-08 11:00:00,57.66,57.73,57.62,57.64,13550.0,56.4483,56.5169,56.4092,56.4288,13550.0
2021-06-08 11:05:00,57.66,57.74,57.63,57.74,14862.0,56.4483,56.5267,56.419,56.5267,14862.0
2021-06-08 11:10:00,57.73,57.73,57.54,57.54,41006.0,56.5169,56.5169,56.3309,56.3309,41006.0
2021-06-08 11:15:00,57.53,57.58,57.42,57.43,43996.0,56.3211,56.37,56.2134,56.2232,43996.0
2021-06-08 11:20:00,57.42,57.43,57.24,57.31,60450.0,56.2134,56.2232,56.0372,56.1057,60450.0
2021-06-08 11:25:00,57.32,57.43,57.26,57.4,98172.0,56.1155,56.2232,56.0567,56.1938,98172.0
2021-06-08 11:30:00,57.4,57.49,57.4,57.47,12334.0,56.1938,56.2819,56.1938,56.2623,12334.0
2021-06-08 11:35:00,57.47,57.49,57.41,57.47,29878.0,56.2623,56.2819,56.2036,56.2623,29878.0
2021-06-08 11:40:00,57.48,57.65,57.43,57.64,74846.0,56.2721,56.4385,56.2232,56.4288,74846.0
2021-06-08 11:45:00,57.67,57.69,57.65,57.67,14936.0,56.4581,56.4777,56.4385,56.4581,14936.0
2021-06-08 11:50:00,57.66,57.7,57.63,57.68,15996.0,56.4483,56.4875,56.419,56.4679,15996.0
2021-06-08 11:55:00,57.67,57.71,57.66,57.71,26036.0,56.4581,56.4973,56.4483,56.4973,26036.0
2021-06-08 12:00:00,57.69,57.74,57.67,57.74,18718.0,56.4777,56.5267,56.4581,56.5267,18718.0
2021-06-08 12:05:00,57.74,57.78,57.74,57.77,12124.0,56.5267,56.5658,56.5267,56.556,12124.0
2021-06-08 12:10:00,57.77,57.8,57.74,57.8,11358.0,56.556,56.5854,56.5267,56.5854,11358.0
2021-06-08 12:15:00,57.8,57.81,57.78,57.81,6300.0,56.5854,56.5952,56.5658,56.5952,6300.0
2021-06-08 12:20:00,57.81,57.81,57.76,57.77,4494.0,56.5952,56.5952,56.5462,56.556,4494.0
2021-06-08 12:25:00,57.77,57.82,57.74,57.82,17204.0,56.556,56.605,56.5267,56.605,17204.0
2021-06-08 12:30:00,57.81,57.86,57.81,57.85,16372.0,56.5952,56.6441,56.5952,56.6343,16372.0
2021-06-08 12:35:00,57.85,57.85,57.82,57.82,6500.0,56.6343,56.6343,56.605,56.605,6500.0
2021-06-08 12:40:00,57.82,57.84,57.81,57.83,9700.0,56.605,56.6246,56.5952,56.6148,9700.0
2021-06-08 12:45:00,57.83,57.83,57.78,57.82,13044.0,56.6148,56.6148,56.5658,56.605,13044.0
2021-06-08 12:50:00,57.85,57.85,57.83,57.84,6012.0,56.6343,56.6343,56.6148,56.6246,6012.0
2021-06-08 12:55:00,57.84,57.84,57.84,57.84,400.0,56.6246,56.6246,56.6246,56.6246,400.0
2021-06-08 13:00:00,57.85,57.85,57.84,57.84,3080.0,56.6343,56.6343,56.6246,56.6246,3080.0
2021-06-08 13:05:00,57.84,57.85,57.84,57.85,1864.0,56.6246,56.6343,56.6246,56.6343,1864.0
2021-06-08 13:10:00,57.85,57.86,57.81,57.81,14888.0,56.6343,56.6441,56.5952,56.5952,14888.0
2021-06-08 13:15:00,57.81,57.82,57.78,57.79,5966.0,56.5952,56.605,56.5658,56.5756,5966.0
2021-06-08 13:20:00,57.8,57.82,57.77,57.79,5782.0,56.5854,56.605,56.556,56.5756,5782.0
2021-06-08 13:25:00,57.8,57.8,57.77,57.77,3076.0,56.5854,56.5854,56.556,56.556,3076.0
2021-06-08 13:30:00,57.75,57.81,57.74,57.79,6198.0,56.5364,56.5952,56.5267,56.5756,6198.0
2021-06-08 13:35:00,57.79,57.82,57.78,57.81,8038.0,56.5756,56.605,56.5658,56.5952,8038.0
2021-06-08 13:40:00,57.8,57.86,57.79,57.85,4224.0,56.5854,56.6441,56.5756,56.6343,4224.0
2021-06-08 13:45:00,57.85,57.85,57.83,57.83,1492.0,56.6343,56.6343,56.6148,56.6148,1492.0
2021-06-08 13:50:00,57.8,57.8,57.76,57.76,3640.0,56.5854,56.5854,56.5462,56.5462,3640.0
2021-06-08 13:55:00,57.77,57.77,57.74,57.76,4366.0,56.556,56.556,56.5267,56.5462,4366.0
2021-06-08 14:00:00,57.76,57.79,57.74,57.78,11256.0,56.5462,56.5756,56.5267,56.5658,11256.0
2021-06-08 14:05:00,57.79,57.81,57.79,57.81,7444.0,56.5756,56.5952,56.5756,56.5952,7444.0
2021-06-08 14:10:00,57.8,57.81,57.79,57.79,2738.0,56.5854,56.5952,56.5756,56.5756,2738.0
2021-06-08 14:15:00,57.78,57.81,57.77,57.79,6132.0,56.5658,56.5952,56.556,56.5756,6132.0
2021-06-08 14:20:00,57.77,57.83,57.77,57.82,5210.0,56.556,56.6148,56.556,56.605,5210.0
2021-06-08 14:25:00,57.82,57.85,57.82,57.85,3300.0,56.605,56.6343,56.605,56.6343,3300.0
2021-06-08 14:30:00,57.84,57.87,57.83,57.84,9064.0,56.6246,56.6539,56.6148,56.6246,9064.0
2021-06-08 14:35:00,57.83,57.83,57.82,57.83,11800.0,56.6148,56.6148,56.605,56.6148,11800.0
2021-06-08 14:40:00,57.82,57.84,57.81,57.81,8022.0,56.605,56.6246,56.5952,56.5952,8022.0
2021-06-08 14:45:00,57.81,57.84,57.8,57.84,1800.0,56.5952,56.6246,56.5854,56.6246,1800.0
2021-06-08 14:50:00,57.83,57.84,57.83,57.84,16938.0,56.6148,56.6246,56.6148,56.6246,16938.0
2021-06-08 14:55:00,57.85,57.91,57.85,57.9,21254.0,56.6343,56.6931,56.6343,56.6833,21254.0
2021-06-08 15:00:00,57.91,57.93,57.9,57.93,3830.0,56.6931,56.7127,56.6833,56.7127,3830.0
2021-06-08 15:05:00,57.91,57.92,57.88,57.91,8324.0,56.6931,56.7029,56.6637,56.6931,8324.0
2021-06-08 15:10:00,57.92,57.93,57.9,57.93,4440.0,56.7029,56.7127,56.6833,56.7127,4440.0
2021-06-08 15:15:00,57.92,57.94,57.91,57.92,18488.0,56.7029,56.7225,56.6931,56.7029,18488.0
2021-06-08 15:20:00,57.93,57.95,57.87,57.88,21982.0,56.7127,56.7322,56.6539,56.6637,21982.0
2021-06-08 15:25:00,57.88,57.9,57.85,57.88,15164.0,56.6637,56.6833,56.6343,56.6637,15164.0
2021-06-08 15:30:00,57.88,57.9,57.86,57.86,13024.0,56.6637,56.6833,56.6441,56.6441,13024.0
2021-06-08 15:35:00,57.87,57.88,57.85,57.85,4460.0,56.6539,56.6637,56.6343,56.6343,4460.0
2021-06-08 15:40:00,57.84,57.87,57.82,57.85,8210.0,56.6246,56.6539,56.605,56.6343,8210.0
2021-06-08 15:45:00,57.84,57.85,57.81,57.81,36060.0,56.6246,56.6343,56.5952,56.5952,36060.0
2021-06-08 15:50:00,57.81,57.88,57.81,57.85,73810.0,56.5952,56.6637,56.5952,56.6343,73810.0
2021-06-08 15:55:00,57.85,57.85,57.76,57.76,101162.0,56.6343,56.6343,56.5462,56.5462,101162.0
2021-06-09 09:30:00,58.01,58.02,57.92,57.92,85692.0,56.791,56.8008,56.7029,56.7029,85692.0
2021-06-09 09:35:00,57.93,57.99,57.88,57.89,37064.0,56.7127,56.7714,56.6637,56.6735,37064.0
2021-06-09 09:40:00,57.87,57.94,57.83,57.91,29568.0,56.6539,56.7225,56.6148,56.6931,29568.0
2021-06-09 09:45:00,57.93,58.02,57.88,57.88,107506.0,56.7127,56.8008,56.6637,56.6637,107506.0
2021-06-09 09:50:00,57.87,57.88,57.81,57.84,41544.0,56.6539,56.6637,56.5952,56.6246,41544.0
2021-06-09 09:55:00,57.86,57.93,57.86,57.92,24022.0,56.6441,56.7127,56.6441,56.7029,24022.0
2021-06-09 10:00:00,57.92,57.96,57.88,57.88,39668.0,56.7029,56.742,56.6637,56.6637,39668.0
2021-06-09 10:05:00,57.87,57.9,57.83,57.84,31894.0,56.6539,56.6833,56.6148,56.6246,31894.0
2021-06-09 10:10:00,57.84,57.85,57.82,57.83,12302.0,56.6246,56.6343,56.605,56.6148,12302.0
2021-06-09 10:15:00,57.81,57.87,57.78,57.87,16138.0,56.5952,56.6539,56.5658,56.6539,16138.0
2021-06-09 10:20:00,57.88,57.92,57.83,57.87,24890.0,56.6637,56.7029,56.6148,56.6539,24890.0
2021-06-09 10:25:00,57.86,57.94,57.86,57.94,11772.0,56.6441,56.7225,56.6441,56.7225,11772.0
2021-06-09 10:30:00,57.94,57.95,57.91,57.93,17338.0,56.7225,56.7322,56.6931,56.7127,17338.0
2021-06-09 10:35:00,57.94,57.94,57.9,57.94,10712.0,56.7225,56.7225,56.6833,56.7225,10712.0
2021-06-09 10:40:00,57.96,57.97,57.93,57.94,8880.0,56.742,56.7518,56.7127,56.7225,8880.0
2021-06-09 10:45:00,57.96,57.97,57.9,57.93,11552.0,56.742,56.7518,56.6833,56.7127,11552.0
2021-06-09 10:50:00,57.94,57.94,57.88,57.93,18514.0,56.7225,56.7225,56.6637,56.7127,18514.0
2021-06-09 10:55:00,57.92,57.96,57.92,57.93,9456.0,56.7029,56.742,56.7029,56.7127,9456.0
2021-06-09 11:00:00,57.91,57.97,57.91,57.96,2920.0,56.6931,56.7518,56.6931,56.742,2920.0
2021-06-09 11:05:00,57.97,57.97,57.95,57.96,4800.0,56.7518,56.7518,56.7322,56.742,4800.0
2021-06-09 11:10:00,57.95,57.95,57.93,57.94,3500.0,56.7322,56.7322,56.7127,56.7225,3500.0
2021-06-09 11:15:00,57.94,57.99,57.94,57.98,3150.0,56.7225,56.7714,56.7225,56.7616,3150.0
2021-06-09 11:20:00,57.98,57.99,57.95,57.96,10496.0,56.7616,56.7714,56.7322,56.742,10496.0
2021-06-09 11:25:00,57.97,57.97,57.92,57.96,7486.0,56.7518,56.7518,56.7029,56.742,7486.0
2021-06-09 11:30:00,57.92,57.93,57.88,57.9,14008.0,56.7029,56.7127,56.6637,56.6833,14008.0
2021-06-09 11:35:00,57.89,57.9,57.87,57.9,5400.0,56.6735,56.6833,56.6539,56.6833,5400.0
2021-06-09 11:40:00,57.89,57.9,57.88,57.88,8364.0,56.6735,56.6833,56.6637,56.6637,8364.0
2021-06-09 11:45:00,57.88,57.91,57.88,57.9,6388.0,56.6637,56.6931,56.6637,56.6833,6388.0
2021-06-09 11:50:00,57.9,57.91,57.84,57.84,6612.0,56.6833,56.6931,56.6246,56.6246,6612.0
2021-06-09 11:55:00,57.83,57.84,57.74,57.84,13200.0,56.6148,56.6246,56.5267,56.6246,13200.0
2021-06-09 12:00:00,57.82,57.84,57.8,57.83,17424.0,56.605,56.6246,56.5854,56.6148,17424.0
2021-06-09 12:05:00,57.84,57.84,57.81,57.84,17408.0,56.6246,56.6246,56.5952,56.6246,17408.0
2021-06-09 12:10:00,57.84,57.84,57.82,57.84,12186.0,56.6246,56.6246,56.605,56.6246,12186.0
2021-06-09 12:15:00,57.82,57.83,57.8,57.82,27800.0,56.605,56.6148,56.5854,56.605,27800.0
2021-06-09 12:20:00,57.85,57.86,57.85,57.85,10172.0,56.6343,56.6441,56.6343,56.6343,10172.0
2021-06-09 12:25:00,57.85,57.86,57.84,57.85,17400.0,56.6343,56.6441,56.6246,56.6343,17400.0
2021-06-09 12:30:00,57.87,57.88,57.86,57.88,3400.0,56.6539,56.6637,56.6441,56.6637,3400.0
2021-06-09 12:35:00,57.88,57.89,57.88,57.89,2680.0,56.6637,56.6735,56.6637,56.6735,2680.0
2021-06-09 12:40:00,57.9,57.9,57.88,57.88,7956.0,56.6833,56.6833,56.6637,56.6637,7956.0
2021-06-09 12:45:00,57.88,57.88,57.87,57.88,8860.0,56.6637,56.6637,56.6539,56.6637,8860.0
2021-06-09 12:50:00,57.88,57.9,57.88,57.89,3210.0,56.6637,56.6833,56.6637,56.6735,3210.0
2021-06-09 12:55:00,57.89,57.89,57.88,57.89,13678.0,56.6735,56.6735,56.6637,56.6735,13678.0
2021-06-09 13:00:00,57.9,57.93,57.9,57.92,6144.0,56.6833,56.7127,56.6833,56.7029,6144.0
2021-06-09 13:05:00,57.92,57.92,57.88,57.88,1782.0,56.7029,56.7029,56.6637,56.6637,1782.0
2021-06-09 13:10:00,57.9,57.91,57.88,57.88,3420.0,56.6833,56.6931,56.6637,56.6637,3420.0
2021-06-09 13:15:00,57.88,57.93,57.88,57.92,4860.0,56.6637,56.7127,56.6637,56.7029,4860.0
2021-06-09 13:20:00,57.92,57.95,57.92,57.94,17374.0,56.7029,56.7322,56.7029,56.7225,17374.0
2021-06-09 13:25:00,57.94,57.94,57.92,57.93,4002.0,56.7225,56.7225,56.7029,56.7127,4002.0
2021-06-09 13:30:00,57.92,57.94,57.89,57.94,81260.0,56.7029,56.7225,56.6735,56.7225,81260.0
2021-06-09 13:35:00,57.93,57.93,57.87,57.89,132736.0,56.7127,56.7127,56.6539,56.6735,132736.0
2021-06-09 13:40:00,57.88,57.88,57.83,57.86,12976.0,56.6637,56.6637,56.6148,56.6441,12976.0
2021-06-09 13:45:00,57.88,57.88,57.88,57.88,1400.0,56.6637,56.6637,56.6637,56.6637,1400.0
2021-06-09 13:50:00,57.88,57.9,57.88,57.88,4342.0,56.6637,56.6833,56.6637,56.6637,4342.0
2021-06-09 13:55:00,57.9,57.91,57.86,57.87,6598.0,56.6833,56.6931,56.6441,56.6539,6598.0
2021-06-09 14:00:00,57.87,57.92,57.87,57.9,6516.0,56.6539,56.7029,56.6539,56.6833,6516.0
2021-06-09 14:05:00,57.89,57.9,57.84,57.84,4192.0,56.6735,56.6833,56.6246,56.6246,4192.0
2021-06-09 14:10:00,57.86,57.86,57.85,57.86,2000.0,56.6441,56.6441,56.6343,56.6441,2000.0
2021-06-09 14:15:00,57.86,57.87,57.84,57.84,6424.0,56.6441,56.6539,56.6246,56.6246,6424.0
2021-06-09 14:20:00,57.85,57.88,57.84,57.87,7452.0,56.6343,56.6637,56.6246,56.6539,7452.0
2021-06-09 14:25:00,57.86,57.92,57.86,57.91,7152.0,56.6441,56.7029,56.6441,56.6931,7152.0
2021-06-09 14:30:00,57.91,57.93,57.9,57.91,10206.0,56.6931,56.7127,56.6833,56.6931,10206.0
2021-06-09 14:35:00,57.92,57.92,57.85,57.85,5694.0,56.7029,56.7029,56.6343,56.6343,5694.0
2021-06-09 14:40:00,57.85,57.87,57.84,57.84,13756.0,56.6343,56.6539,56.6246,56.6246,13756.0
2021-06-09 14:45:00,57.84,57.85,57.81,57.81,14812.0,56.6246,56.6343,56.5952,56.5952,14812.0
2021-06-09 14:50:00,57.81,57.82,57.79,57.8,27260.0,56.5952,56.605,56.5756,56.5854,27260.0
2021-06-09 14:55:00,57.8,57.84,57.8,57.81,5282.0,56.5854,56.6246,56.5854,56.5952,5282.0
2021-06-09 15:00:00,57.8,57.8,57.77,57.78,13218.0,56.5854,56.5854,56.556,56.5658,13218.0
2021-06-09 15:05:00,57.77,57.8,57.76,57.76,32250.0,56.556,56.5854,56.5462,56.5462,32250.0
2021-06-09 15:10:00,57.77,57.79,57.76,57.77,14416.0,56.556,56.5756,56.5462,56.556,14416.0
2021-06-09 15:15:00,57.77,57.79,57.77,57.77,15624.0,56.556,56.5756,56.556,56.556,15624.0
2021-06-09 15:20:00,57.77,57.79,57.72,57.72,12110.0,56.556,56.5756,56.5071,56.5071,12110.0
2021-06-09 15:25:00,57.74,57.74,57.65,57.65,21170.0,56.5267,56.5267,56.4385,56.4385,21170.0
2021-06-09 15:30:00,57.63,57.7,57.6,57.68,48960.0,56.419,56.4875,56.3896,56.4679,48960.0
2021-06-09 15:35:00,57.68,57.68,57.65,57.67,16368.0,56.4679,56.4679,56.4385,56.4581,16368.0
2021-06-09 15:40:00,57.66,57.67,57.58,57.59,23826.0,56.4483,56.4581,56.37,56.3798,23826.0
2021-06-09 15:45:00,57.59,57.64,57.58,57.6,18816.0,56.3798,56.4288,56.37,56.3896,18816.0
2021-06-09 15:50:00,57.6,57.66,57.57,57.63,52578.0,56.3896,56.4483,56.3602,56.419,52578.0
2021-06-09 15:55:00,57.62,57.65,57.53,57.59,150344.0,56.4092,56.4385,56.3211,56.3798,150344.0
2021-06-10 09:30:00,57.96,58.18,57.94,58.15,119080.0,56.742,56.9574,56.7225,56.928,119080.0
2021-06-10 09:35:00,58.17,58.32,58.17,58.32,114166.0,56.9476,57.0945,56.9476,57.0945,114166.0
2021-06-10 09:40:00,58.34,58.37,58.24,58.25,46410.0,57.1141,57.1434,57.0162,57.0259,46410.0
2021-06-10 09:45:00,58.26,58.35,58.26,58.31,35930.0,57.0357,57.1238,57.0357,57.0847,35930.0
2021-06-10 09:50:00,58.32,58.37,58.3,58.37,35064.0,57.0945,57.1434,57.0749,57.1434,35064.0
2021-06-10 09:55:00,58.35,58.37,58.28,58.3,32996.0,57.1238,57.1434,57.0553,57.0749,32996.0
2021-06-10 10:00:00,58.31,58.4,58.31,58.35,43810.0,57.0847,57.1728,57.0847,57.1238,43810.0
2021-06-10 10:05:00,58.35,58.35,58.24,58.24,17766.0,57.1238,57.1238,57.0162,57.0162,17766.0
2021-06-10 10:10:00,58.24,58.25,58.15,58.18,29908.0,57.0162,57.0259,56.928,56.9574,29908.0
2021-06-10 10:15:00,58.17,58.23,58.17,58.22,18144.0,56.9476,57.0064,56.9476,56.9966,18144.0
2021-06-10 10:20:00,58.22,58.22,58.13,58.18,33468.0,56.9966,56.9966,56.9085,56.9574,33468.0
2021-06-10 10:25:00,58.18,58.2,58.14,58.16,20952.0,56.9574,56.977,56.9183,56.9378,20952.0
2021-06-10 10:30:00,58.17,58.2,58.13,58.13,20420.0,56.9476,56.977,56.9085,56.9085,20420.0
2021-06-10 10:35:00,58.15,58.16,58.0,58.01,15746.0,56.928,56.9378,56.7812,56.791,15746.0
2021-06-10 10:40:00,58.0,58.02,57.95,57.95,72250.0,56.7812,56.8008,56.7322,56.7322,72250.0
2021-06-10 10:45:00,57.94,57.94,57.77,57.77,43988.0,56.7225,56.7225,56.556,56.556,43988.0
2021-06-10 10:50:00,57.77,57.8,57.62,57.62,64568.0,56.556,56.5854,56.4092,56.4092,64568.0
2021-06-10 10:55:00,57.6,57.81,57.56,57.81,54216.0,56.3896,56.5952,56.3504,56.5952,54216.0
2021-06-10 11:00:00,57.8,57.85,57.73,57.85,30812.0,56.5854,56.6343,56.5169,56.6343,30812.0
2021-06-10 11:05:00,57.82,57.85,57.74,57.85,15336.0,56.605,56.6343,56.5267,56.6343,15336.0
2021-06-10 11:10:00,57.84,57.9,57.82,57.88,21986.0,56.6246,56.6833,56.605,56.6637,21986.0
2021-06-10 11:15:00,57.89,57.94,57.89,57.94,13350.0,56.6735,56.7225,56.6735,56.7225,13350.0
2021-06-10 11:20:00,57.94,57.99,57.92,57.99,14480.0,56.7225,56.7714,56.7029,56.7714,14480.0
2021-06-10 11:25:00,57.99,58.02,57.98,58.01,34106.0,56.7714,56.8008,56.7616,56.791,34106.0
2021-06-10 11:30:00,58.02,58.04,58.01,58.02,18982.0,56.8008,56.8204,56.791,56.8008,18982.0
2021-06-10 11:35:00,58.04,58.07,58.04,58.05,19326.0,56.8204,56.8497,56.8204,56.8301,19326.0
2021-06-10 11:40:00,58.04,58.07,57.92,57.99,45264.0,56.8204,56.8497,56.7029,56.7714,45264.0
2021-06-10 11:45:00,58.03,58.08,58.01,58.08,5394.0,56.8106,56.8595,56.791,56.8595,5394.0
2021-06-10 11:50:00,58.08,58.1,58.04,58.05,10816.0,56.8595,56.8791,56.8204,56.8301,10816.0
2021-06-10 11:55:00,58.07,58.09,58.07,58.09,5600.0,56.8497,56.8693,56.8497,56.8693,5600.0
2021-06-10 12:00:00,58.09,58.11,58.06,58.08,11380.0,56.8693,56.8889,56.8399,56.8595,11380.0
2021-06-10 12:05:00,58.1,58.12,58.0,58.05,13798.0,56.8791,56.8987,56.7812,56.8301,13798.0
2021-06-10 12:10:00,58.06,58.07,57.99,58.02,17720.0,56.8399,56.8497,56.7714,56.8008,17720.0
2021-06-10 12:15:00,58.08,58.09,58.07,58.08,4800.0,56.8595,56.8693,56.8497,56.8595,4800.0
2021-06-10 12:20:00,58.09,58.09,58.02,58.04,9252.0,56.8693,56.8693,56.8008,56.8204,9252.0
2021-06-10 12:25:00,58.06,58.06,58.02,58.03,4228.0,56.8399,56.8399,56.8008,56.8106,4228.0
2021-06-10 12:30:00,58.04,58.11,58.04,58.1,2198.0,56.8204,56.8889,56.8204,56.8791,2198.0
2021-06-10 12:35:00,58.09,58.18,58.09,58.18,7286.0,56.8693,56.9574,56.8693,56.9574,7286.0
2021-06-10 12:40:00,58.16,58.18,58.16,58.18,7800.0,56.9378,56.9574,56.9378,56.9574,7800.0
2021-06-10 12:45:00,58.19,58.2,58.16,58.19,4440.0,56.9672,56.977,56.9378,56.9672,4440.0
2021-06-10 12:50:00,58.2,58.2,58.17,58.2,2200.0,56.977,56.977,56.9476,56.977,2200.0
2021-06-10 12:55:00,58.18,58.2,58.18,58.2,1400.0,56.9574,56.977,56.9574,56.977,1400.0
2021-06-10 13:00:00,58.21,58.22,58.15,58.2,8612.0,56.9868,56.9966,56.928,56.977,8612.0
2021-06-10 13:05:00,58.23,58.24,58.22,58.23,2850.0,57.0064,57.0162,56.9966,57.0064,2850.0
2021-06-10 13:10:00,58.24,58.24,58.22,58.22,22490.0,57.0162,57.0162,56.9966,56.9966,22490.0
2021-06-10 13:15:00,58.23,58.24,58.2,58.22,5058.0,57.0064,57.0162,56.977,56.9966,5058.0
2021-06-10 13:20:00,58.23,58.24,58.21,58.21,3436.0,57.0064,57.0162,56.9868,56.9868,3436.0
2021-06-10 13:25:00,58.19,58.19,58.15,58.16,7982.0,56.9672,56.9672,56.928,56.9378,7982.0
2021-06-10 13:30:00,58.15,58.16,58.1,58.16,15824.0,56.928,56.9378,56.8791,56.9378,15824.0
2021-06-10 13:35:00,58.16,58.17,58.12,58.17,69134.0,56.9378,56.9476,56.8987,56.9476,69134.0
2021-06-10 13:40:00,58.18,58.2,58.17,58.19,11384.0,56.9574,56.977,56.9476,56.9672,11384.0
2021-06-10 13:45:00,58.2,58.21,58.19,58.21,5002.0,56.977,56.9868,56.9672,56.9868,5002.0
2021-06-10 13:50:00,58.21,58.22,58.19,58.22,21862.0,56.9868,56.9966,56.9672,56.9966,21862.0
2021-06-10 13:55:00,58.22,58.26,58.22,58.25,15026.0,56.9966,57.0357,56.9966,57.0259,15026.0
2021-06-10 14:00:00,58.24,58.25,58.23,58.25,17672.0,57.0162,57.0259,57.0064,57.0259,17672.0
2021-06-10 14:05:00,58.24,58.26,58.23,58.23,5968.0,57.0162,57.0357,57.0064,57.0064,5968.0
2021-06-10 14:10:00,58.23,58.24,58.2,58.23,9294.0,57.0064,57.0162,56.977,57.0064,9294.0
2021-06-10 14:15:00,58.23,58.24,58.2,58.21,10270.0,57.0064,57.0162,56.977,56.9868,10270.0
2021-06-10 14:20:00,58.21,58.21,58.16,58.17,18500.0,56.9868,56.9868,56.9378,56.9476,18500.0
2021-06-10 14:25:00,58.15,58.17,58.15,58.16,3170.0,56.928,56.9476,56.928,56.9378,3170.0
2021-06-10 14:30:00,58.15,58.16,58.13,58.16,26758.0,56.928,56.9378,56.9085,56.9378,26758.0
2021-06-10 14:35:00,58.16,58.17,58.13,58.13,23158.0,56.9378,56.9476,56.9085,56.9085,23158.0
2021-06-10 14:40:00,58.13,58.15,58.13,58.13,9200.0,56.9085,56.928,56.9085,56.9085,9200.0
2021-06-10 14:45:00,58.12,58.13,58.07,58.13,5248.0,56.8987,56.9085,56.8497,56.9085,5248.0
2021-06-10 14:50:00,58.13,58.18,58.13,58.17,5650.0,56.9085,56.9574,56.9085,56.9476,5650.0
2021-06-10 14:55:00,58.18,58.19,58.17,58.18,3450.0,56.9574,56.9672,56.9476,56.9574,3450.0
2021-06-10 15:00:00,58.17,58.18,58.09,58.09,11394.0,56.9476,56.9574,56.8693,56.8693,11394.0
2021-06-10 15:05:00,58.09,58.13,58.07,58.13,5358.0,56.8693,56.9085,56.8497,56.9085,5358.0
2021-06-10 15:10:00,58.14,58.14,58.12,58.12,5084.0,56.9183,56.9183,56.8987,56.8987,5084.0
2021-06-10 15:15:00,58.11,58.13,58.11,58.12,15630.0,56.8889,56.9085,56.8889,56.8987,15630.0
2021-06-10 15:20:00,58.12,58.13,58.09,58.12,27912.0,56.8987,56.9085,56.8693,56.8987,27912.0
2021-06-10 15:25:00,58.1,58.11,58.06,58.1,9308.0,56.8791,56.8889,56.8399,56.8791,9308.0
2021-06-10 15:30:00,58.09,58.13,58.04,58.06,30660.0,56.8693,56.9085,56.8204,56.8399,30660.0
2021-06-10 15:35:00,58.06,58.1,58.04,58.09,17972.0,56.8399,56.8791,56.8204,56.8693,17972.0
2021-06-10 15:40:00,58.08,58.1,58.05,58.06,22030.0,56.8595,56.8791,56.8301,56.8399,22030.0
2021-06-10 15:45:00,58.05,58.05,58.01,58.02,16962.0,56.8301,56.8301,56.791,56.8008,16962.0
2021-06-10 15:50:00,58.02,58.15,58.02,58.1,69502.0,56.8008,56.928,56.8008,56.8791,69502.0
2021-06-10 15:55:00,58.1,58.15,58.07,58.12,133646.0,56.8791,56.928,56.8497,56.8987,133646.0
2021-06-11 09:30:00,58.29,58.34,58.21,58.29,83470.0,57.0651,57.1141,56.9868,57.0651,83470.0
2021-06-11 09:35:00,58.27,58.34,58.25,58.25,26416.0,57.0455,57.1141,57.0259,57.0259,26416.0
2021-06-11 09:40:00,58.24,58.35,58.24,58.27,8464.0,57.0162,57.1238,57.0162,57.0455,8464.0
2021-06-11 09:45:00,58.26,58.3,58.24,58.24,22510.0,57.0357,57.0749,57.0162,57.0162,22510.0
2021-06-11 09:50:00,58.24,58.32,58.23,58.28,15814.0,57.0162,57.0945,57.0064,57.0553,15814.0
2021-06-11 09:55:00,58.3,58.3,58.18,58.21,21170.0,57.0749,57.0749,56.9574,56.9868,21170.0
2021-06-11 10:00:00,58.21,58.3,58.2,58.25,35050.0,56.9868,57.0749,56.977,57.0259,35050.0
2021-06-11 10:05:00,58.23,58.27,58.21,58.23,17420.0,57.0064,57.0455,56.9868,57.0064,17420.0
2021-06-11 10:10:00,58.23,58.24,58.17,58.21,17688.0,57.0064,57.0162,56.9476,56.9868,17688.0
2021-06-11 10:15:00,58.2,58.2,58.14,58.17,33180.0,56.977,56.977,56.9183,56.9476,33180.0
2021-06-11 10:20:00,58.17,58.17,58.09,58.1,25012.0,56.9476,56.9476,56.8693,56.8791,25012.0
2021-06-11 10:25:00,58.1,58.15,58.08,58.12,5866.0,56.8791,56.928,56.8595,56.8987,5866.0
2021-06-11 10:30:00,58.14,58.14,58.1,58.1,14920.0,56.9183,56.9183,56.8791,56.8791,14920.0
2021-06-11 10:35:00,58.09,58.1,58.02,58.05,47178.0,56.8693,56.8791,56.8008,56.8301,47178.0
2021-06-11 10:40:00,58.05,58.08,58.04,58.06,6200.0,56.8301,56.8595,56.8204,56.8399,6200.0
2021-06-11 10:45:00,58.04,58.08,58.02,58.02,8340.0,56.8204,56.8595,56.8008,56.8008,8340.0
2021-06-11 10:50:00,58.02,58.1,58.02,58.07,15852.0,56.8008,56.8791,56.8008,56.8497,15852.0
2021-06-11 10:55:00,58.08,58.09,58.04,58.06,18938.0,56.8595,56.8693,56.8204,56.8399,18938.0
2021-06-11 11:00:00,58.06,58.06,57.97,57.98,64640.0,56.8399,56.8399,56.7518,56.7616,64640.0
2021-06-11 11:05:00,57.97,58.08,57.97,58.08,15426.0,56.7518,56.8595,56.7518,56.8595,15426.0
2021-06-11 11:10:00,58.08,58.08,58.05,58.06,6858.0,56.8595,56.8595,56.8301,56.8399,6858.0
2021-06-11 11:15:00,58.04,58.05,58.02,58.03,5360.0,56.8204,56.8301,56.8008,56.8106,5360.0
2021-06-11 11:20:00,58.03,58.07,58.03,58.07,5452.0,56.8106,56.8497,56.8106,56.8497,5452.0
2021-06-11 11:25:00,58.06,58.09,58.03,58.08,63018.0,56.8399,56.8693,56.8106,56.8595,63018.0
2021-06-11 11:30:00,58.1,58.12,58.09,58.1,13106.0,56.8791,56.8987,56.8693,56.8791,13106.0
2021-06-11 11:35:00,58.1,58.1,58.09,58.1,6552.0,56.8791,56.8791,56.8693,56.8791,6552.0
2021-06-11 11:40:00,58.1,58.1,58.05,58.07,8860.0,56.8791,56.8791,56.8301,56.8497,8860.0
2021-06-11 11:45:00,58.08,58.12,58.07,58.09,9998.0,56.8595,56.8987,56.8497,56.8693,9998.0
2021-06-11 11:50:00,58.09,58.09,58.05,58.06,3842.0,56.8693,56.8693,56.8301,56.8399,3842.0
2021-06-11 11:55:00,58.05,58.06,58.03,58.05,12000.0,56.8301,56.8399,56.8106,56.8301,12000.0
2021-06-11 12:00:00,58.07,58.07,58.06,58.07,5006.0,56.8497,56.8497,56.8399,56.8497,5006.0
2021-06-11 12:05:00,58.08,58.08,58.04,58.04,6374.0,56.8595,56.8595,56.8204,56.8204,6374.0
2021-06-11 12:10:00,58.02,58.03,57.99,58.02,18222.0,56.8008,56.8106,56.7714,56.8008,18222.0
2021-06-11 12:15:00,58.02,58.04,57.99,58.0,4872.0,56.8008,56.8204,56.7714,56.7812,4872.0
2021-06-11 12:20:00,58.0,58.01,57.97,57.97,8008.0,56.7812,56.791,56.7518,56.7518,8008.0
2021-06-11 12:25:00,57.98,57.98,57.95,57.95,11126.0,56.7616,56.7616,56.7322,56.7322,11126.0
2021-06-11 12:30:00,57.96,57.97,57.96,57.97,7720.0,56.742,56.7518,56.742,56.7518,7720.0
2021-06-11 12:35:00,57.95,57.95,57.93,57.93,13546.0,56.7322,56.7322,56.7127,56.7127,13546.0
2021-06-11 12:40:00,57.93,57.95,57.91,57.95,5866.0,56.7127,56.7322,56.6931,56.7322,5866.0
2021-06-11 12:45:00,57.96,57.99,57.96,57.96,11962.0,56.742,56.7714,56.742,56.742,11962.0
2021-06-11 12:50:00,57.97,58.01,57.96,58.01,10270.0,56.7518,56.791,56.742,56.791,10270.0
2021-06-11 12:55:00,58.0,58.01,57.99,58.01,6644.0,56.7812,56.791,56.7714,56.791,6644.0
2021-06-11 13:00:00,58.0,58.01,57.97,57.98,4866.0,56.7812,56.791,56.7518,56.7616,4866.0
2021-06-11 13:05:00,57.99,58.0,57.98,58.0,3506.0,56.7714,56.7812,56.7616,56.7812,3506.0
2021-06-11 13:10:00,58.0,58.01,58.0,58.0,1124.0,56.7812,56.791,56.7812,56.7812,1124.0
2021-06-11 13:15:00,58.02,58.02,58.02,58.02,2318.0,56.8008,56.8008,56.8008,56.8008,2318.0
2021-06-11 13:20:00,58.02,58.04,58.01,58.04,2736.0,56.8008,56.8204,56.791,56.8204,2736.0
2021-06-11 13:25:00,58.03,58.04,58.02,58.03,2288.0,56.8106,56.8204,56.8008,56.8106,2288.0
2021-06-11 13:30:00,58.04,58.05,58.04,58.05,3120.0,56.8204,56.8301,56.8204,56.8301,3120.0
2021-06-11 13:35:00,58.04,58.04,58.04,58.04,700.0,56.8204,56.8204,56.8204,56.8204,700.0
2021-06-11 13:40:00,58.04,58.05,58.04,58.05,3292.0,56.8204,56.8301,56.8204,56.8301,3292.0
2021-06-11 13:45:00,58.06,58.08,58.06,58.08,2000.0,56.8399,56.8595,56.8399,56.8595,2000.0
2021-06-11 13:50:00,58.09,58.1,58.09,58.09,7534.0,56.8693,56.8791,56.8693,56.8693,7534.0
2021-06-11 13:55:00,58.08,58.1,58.08,58.09,6622.0,56.8595,56.8791,56.8595,56.8693,6622.0
2021-06-11 14:00:00,58.1,58.15,58.1,58.13,14304.0,56.8791,56.928,56.8791,56.9085,14304.0
2021-06-11 14:05:00,58.15,58.16,58.13,58.16,13334.0,56.928,56.9378,56.9085,56.9378,13334.0
2021-06-11 14:10:00,58.16,58.16,58.15,58.15,4460.0,56.9378,56.9378,56.928,56.928,4460.0
2021-06-11 14:15:00,58.15,58.16,58.12,58.13,10402.0,56.928,56.9378,56.8987,56.9085,10402.0
2021-06-11 14:20:00,58.14,58.14,58.13,58.13,5310.0,56.9183,56.9183,56.9085,56.9085,5310.0
2021-06-11 14:25:00,58.16,58.17,58.16,58.16,5000.0,56.9378,56.9476,56.9378,56.9378,5000.0
2021-06-11 14:30:00,58.16,58.19,58.16,58.18,22274.0,56.9378,56.9672,56.9378,56.9574,22274.0
2021-06-11 14:35:00,58.18,58.19,58.17,58.19,6818.0,56.9574,56.9672,56.9476,56.9672,6818.0
2021-06-11 14:40:00,58.18,58.18,58.16,58.16,33460.0,56.9574,56.9574,56.9378,56.9378,33460.0
2021-06-11 14:45:00,58.17,58.17,58.16,58.17,3294.0,56.9476,56.9476,56.9378,56.9476,3294.0
2021-06-11 14:50:00,58.16,58.16,58.12,58.13,6778.0,56.9378,56.9378,56.8987,56.9085,6778.0
2021-06-11 14:55:00,58.13,58.17,58.13,58.17,16912.0,56.9085,56.9476,56.9085,56.9476,16912.0
2021-06-11 15:00:00,58.17,58.17,58.13,58.13,3434.0,56.9476,56.9476,56.9085,56.9085,3434.0
2021-06-11 15:05:00,58.12,58.13,58.11,58.13,8530.0,56.8987,56.9085,56.8889,56.9085,8530.0
2021-06-11 15:10:00,58.13,58.13,58.1,58.1,9068.0,56.9085,56.9085,56.8791,56.8791,9068.0
2021-06-11 15:15:00,58.1,58.13,58.1,58.13,2838.0,56.8791,56.9085,56.8791,56.9085,2838.0
2021-06-11 15:20:00,58.12,58.13,58.1,58.11,3462.0,56.8987,56.9085,56.8791,56.8889,3462.0
2021-06-11 15:25:00,58.12,58.12,58.1,58.11,3800.0,56.8987,56.8987,56.8791,56.8889,3800.0
2021-06-11 15:30:00,58.1,58.12,58.1,58.11,4056.0,56.8791,56.8987,56.8791,56.8889,4056.0
2021-06-11 15:35:00,58.12,58.13,58.11,58.12,7998.0,56.8987,56.9085,56.8889,56.8987,7998.0
2021-06-11 15:40:00,58.1,58.15,58.08,58.15,39460.0,56.8791,56.928,56.8595,56.928,39460.0
2021-06-11 15:45:00,58.13,58.16,58.13,58.16,7674.0,56.9085,56.9378,56.9085,56.9378,7674.0
2021-06-11 15:50:00,58.16,58.24,58.16,58.24,23974.0,56.9378,57.0162,56.9378,57.0162,23974.0
2021-06-11 15:55:00,58.23,58.34,58.22,58.31,127344.0,57.0064,57.1141,56.9966,57.0847,127344.0
2021-06-14 09:30:00,58.34,58.34,58.14,58.16,40844.0,57.1141,57.1141,56.9183,56.9378,40844.0
2021-06-14 09:35:00,58.16,58.19,58.15,58.17,25736.0,56.9378,56.9672,56.928,56.9476,25736.0
2021-06-14 09:40:00,58.18,58.23,58.17,58.21,19498.0,56.9574,57.0064,56.9476,56.9868,19498.0
2021-06-14 09:45:00,58.21,58.3,58.2,58.26,19608.0,56.9868,57.0749,56.977,57.0357,19608.0
2021-06-14 09:50:00,58.26,58.26,58.15,58.2,17336.0,57.0357,57.0357,56.928,56.977,17336.0
2021-06-14 09:55:00,58.2,58.21,58.18,58.2,21240.0,56.977,56.9868,56.9574,56.977,21240.0
2021-06-14 10:00:00,58.22,58.23,58.09,58.12,33828.0,56.9966,57.0064,56.8693,56.8987,33828.0
2021-06-14 10:05:00,58.13,58.13,58.05,58.11,8692.0,56.9085,56.9085,56.8301,56.8889,8692.0
2021-06-14 10:10:00,58.09,58.1,58.05,58.1,8770.0,56.8693,56.8791,56.8301,56.8791,8770.0
2021-06-14 10:15:00,58.11,58.12,58.08,58.1,12590.0,56.8889,56.8987,56.8595,56.8791,12590.0
2021-06-14 10:20:00,58.12,58.13,58.09,58.1,6100.0,56.8987,56.9085,56.8693,56.8791,6100.0
2021-06-14 10:25:00,58.09,58.11,58.08,58.09,6004.0,56.8693,56.8889,56.8595,56.8693,6004.0
2021-06-14 10:30:00,58.1,58.12,58.06,58.07,5774.0,56.8791,56.8987,56.8399,56.8497,5774.0
2021-06-14 10:35:00,58.06,58.13,58.01,58.13,20136.0,56.8399,56.9085,56.791,56.9085,20136.0
2021-06-14 10:40:00,58.15,58.16,58.07,58.08,13594.0,56.928,56.9378,56.8497,56.8595,13594.0
2021-06-14 10:45:00,58.07,58.08,58.05,58.08,14328.0,56.8497,56.8595,56.8301,56.8595,14328.0
2021-06-14 10:50:00,58.09,58.16,58.09,58.16,3000.0,56.8693,56.9378,56.8693,56.9378,3000.0
2021-06-14 10:55:00,58.15,58.16,58.12,58.16,9508.0,56.928,56.9378,56.8987,56.9378,9508.0
2021-06-14 11:00:00,58.16,58.22,58.16,58.19,24538.0,56.9378,56.9966,56.9378,56.9672,24538.0
2021-06-14 11:05:00,58.17,58.18,58.13,58.15,3746.0,56.9476,56.9574,56.9085,56.928,3746.0
2021-06-14 11:10:00,58.13,58.15,58.12,58.14,15290.0,56.9085,56.928,56.8987,56.9183,15290.0
2021-06-14 11:15:00,58.12,58.13,58.1,58.1,2218.0,56.8987,56.9085,56.8791,56.8791,2218.0
2021-06-14 11:20:00,58.1,58.1,58.07,58.09,8948.0,56.8791,56.8791,56.8497,56.8693,8948.0
2021-06-14 11:25:00,58.1,58.1,58.06,58.08,5658.0,56.8791,56.8791,56.8399,56.8595,5658.0
2021-06-14 11:30:00,58.05,58.06,58.01,58.02,4964.0,56.8301,56.8399,56.791,56.8008,4964.0
2021-06-14 11:35:00,58.04,58.06,58.02,58.05,4136.0,56.8204,56.8399,56.8008,56.8301,4136.0
2021-06-14 11:40:00,58.06,58.08,58.06,58.07,3056.0,56.8399,56.8595,56.8399,56.8497,3056.0
2021-06-14 11:45:00,58.06,58.08,58.06,58.08,504.0,56.8399,56.8595,56.8399,56.8595,504.0
2021-06-14 11:50:00,58.06,58.1,58.06,58.07,6922.0,56.8399,56.8791,56.8399,56.8497,6922.0
2021-06-14 11:55:00,58.08,58.08,58.06,58.06,3032.0,56.8595,56.8595,56.8399,56.8399,3032.0
2021-06-14 12:00:00,58.07,58.08,58.04,58.08,4018.0,56.8497,56.8595,56.8204,56.8595,4018.0
2021-06-14 12:05:00,58.08,58.1,58.06,58.1,9850.0,56.8595,56.8791,56.8399,56.8791,9850.0
2021-06-14 12:10:00,58.1,58.1,58.09,58.1,8840.0,56.8791,56.8791,56.8693,56.8791,8840.0
2021-06-14 12:15:00,58.09,58.11,58.09,58.1,6508.0,56.8693,56.8889,56.8693,56.8791,6508.0
2021-06-14 12:20:00,58.1,58.1,58.06,58.06,15750.0,56.8791,56.8791,56.8399,56.8399,15750.0
2021-06-14 12:25:00,58.05,58.06,58.05,58.06,2118.0,56.8301,56.8399,56.8301,56.8399,2118.0
2021-06-14 12:30:00,58.06,58.06,58.0,58.02,22990.0,56.8399,56.8399,56.7812,56.8008,22990.0
2021-06-14 12:35:00,58.05,58.05,58.0,58.0,6866.0,56.8301,56.8301,56.7812,56.7812,6866.0
2021-06-14 12:40:00,57.99,58.02,57.99,58.0,4204.0,56.7714,56.8008,56.7714,56.7812,4204.0
2021-06-14 12:45:00,58.01,58.03,58.0,58.0,3204.0,56.791,56.8106,56.7812,56.7812,3204.0
2021-06-14 12:50:00,58.01,58.01,57.98,57.99,4602.0,56.791,56.791,56.7616,56.7714,4602.0
2021-06-14 12:55:00,57.99,58.0,57.99,58.0,1658.0,56.7714,56.7812,56.7714,56.7812,1658.0
2021-06-14 13:00:00,57.99,58.01,57.98,57.99,19194.0,56.7714,56.791,56.7616,56.7714,19194.0
2021-06-14 13:05:00,58.01,58.02,57.99,58.01,6236.0,56.791,56.8008,56.7714,56.791,6236.0
2021-06-14 13:10:00,58.01,58.05,58.01,58.04,12268.0,56.791,56.8301,56.791,56.8204,12268.0
2021-06-14 13:15:00,58.04,58.05,58.02,58.02,10322.0,56.8204,56.8301,56.8008,56.8008,10322.0
2021-06-14 13:20:00,58.02,58.03,58.02,58.03,4326.0,56.8008,56.8106,56.8008,56.8106,4326.0
2021-06-14 13:25:00,58.02,58.06,58.02,58.06,2806.0,56.8008,56.8399,56.8008,56.8399,2806.0
2021-06-14 13:30:00,58.06,58.08,58.06,58.08,7008.0,56.8399,56.8595,56.8399,56.8595,7008.0
2021-06-14 13:35:00,58.07,58.08,58.06,58.08,11870.0,56.8497,56.8595,56.8399,56.8595,11870.0
2021-06-14 13:40:00,58.06,58.08,58.06,58.06,6142.0,56.8399,56.8595,56.8399,56.8399,6142.0
2021-06-14 13:45:00,58.06,58.09,58.05,58.08,5682.0,56.8399,56.8693,56.8301,56.8595,5682.0
2021-06-14 13:50:00,58.08,58.09,58.06,58.07,3876.0,56.8595,56.8693,56.8399,56.8497,3876.0
2021-06-14 13:55:00,58.05,58.05,58.02,58.03,13000.0,56.8301,56.8301,56.8008,56.8106,13000.0
2021-06-14 14:00:00,58.04,58.06,58.02,58.04,14342.0,56.8204,56.8399,56.8008,56.8204,14342.0
2021-06-14 14:05:00,58.06,58.06,58.03,58.04,2452.0,56.8399,56.8399,56.8106,56.8204,2452.0
2021-06-14 14:10:00,58.05,58.05,58.02,58.03,6424.0,56.8301,56.8301,56.8008,56.8106,6424.0
2021-06-14 14:15:00,58.03,58.04,58.03,58.04,1200.0,56.8106,56.8204,56.8106,56.8204,1200.0
2021-06-14 14:20:00,58.02,58.04,58.02,58.04,1156.0,56.8008,56.8204,56.8008,56.8204,1156.0
2021-06-14 14:25:00,58.02,58.02,58.0,58.0,9350.0,56.8008,56.8008,56.7812,56.7812,9350.0
2021-06-14 14:30:00,58.0,58.02,58.0,58.01,5224.0,56.7812,56.8008,56.7812,56.791,5224.0
2021-06-14 14:35:00,58.04,58.04,58.04,58.04,2448.0,56.8204,56.8204,56.8204,56.8204,2448.0
2021-06-14 14:40:00,58.05,58.1,58.05,58.09,6684.0,56.8301,56.8791,56.8301,56.8693,6684.0
2021-06-14 14:45:00,58.09,58.11,58.09,58.1,6600.0,56.8693,56.8889,56.8693,56.8791,6600.0
2021-06-14 14:50:00,58.09,58.09,58.09,58.09,2000.0,56.8693,56.8693,56.8693,56.8693,2000.0
2021-06-14 14:55:00,58.1,58.1,58.09,58.09,2738.0,56.8791,56.8791,56.8693,56.8693,2738.0
2021-06-14 15:00:00,58.1,58.13,58.1,58.13,3500.0,56.8791,56.9085,56.8791,56.9085,3500.0
2021-06-14 15:05:00,58.12,58.12,58.08,58.08,6004.0,56.8987,56.8987,56.8595,56.8595,6004.0
2021-06-14 15:10:00,58.1,58.1,58.07,58.08,5638.0,56.8791,56.8791,56.8497,56.8595,5638.0
2021-06-14 15:15:00,58.08,58.08,58.07,58.08,5104.0,56.8595,56.8595,56.8497,56.8595,5104.0
2021-06-14 15:20:00,58.08,58.1,58.08,58.1,1080.0,56.8595,56.8791,56.8595,56.8791,1080.0
2021-06-14 15:25:00,58.1,58.14,58.1,58.13,18084.0,56.8791,56.9183,56.8791,56.9085,18084.0
2021-06-14 15:30:00,58.15,58.17,58.15,58.17,12746.0,56.928,56.9476,56.928,56.9476,12746.0
2021-06-14 15:35:00,58.17,58.2,58.17,58.2,10166.0,56.9476,56.977,56.9476,56.977,10166.0
2021-06-14 15:40:00,58.2,58.27,58.2,58.26,35970.0,56.977,57.0455,56.977,57.0357,35970.0
2021-06-14 15:45:00,58.27,58.3,58.26,58.3,41872.0,57.0455,57.0749,57.0357,57.0749,41872.0
2021-06-14 15:50:00,58.32,58.43,58.28,58.43,51572.0,57.0945,57.2022,57.0553,57.2022,51572.0
2021-06-14 15:55:00,58.44,58.59,58.41,58.59,145802.0,57.2119,57.3588,57.1826,57.3588,145802.0
2021-06-15 09:30:00,58.61,58.63,58.44,58.46,66584.0,57.3784,57.398,57.2119,57.2315,66584.0
2021-06-15 09:35:00,58.45,58.48,58.41,58.41,33094.0,57.2217,57.2511,57.1826,57.1826,33094.0
2021-06-15 09:40:00,58.44,58.46,58.4,58.46,20330.0,57.2119,57.2315,57.1728,57.2315,20330.0
2021-06-15 09:45:00,58.46,58.5,58.44,58.45,23910.0,57.2315,57.2707,57.2119,57.2217,23910.0
2021-06-15 09:50:00,58.45,58.46,58.41,58.44,35022.0,57.2217,57.2315,57.1826,57.2119,35022.0
2021-06-15 09:55:00,58.44,58.45,58.37,58.42,46558.0,57.2119,57.2217,57.1434,57.1924,46558.0
2021-06-15 10:00:00,58.42,58.44,58.35,58.38,27586.0,57.1924,57.2119,57.1238,57.1532,27586.0
2021-06-15 10:05:00,58.35,58.37,58.32,58.37,27492.0,57.1238,57.1434,57.0945,57.1434,27492.0
2021-06-15 10:10:00,58.38,58.38,58.31,58.35,11050.0,57.1532,57.1532,57.0847,57.1238,11050.0
2021-06-15 10:15:00,58.33,58.41,58.32,58.35,32540.0,57.1043,57.1826,57.0945,57.1238,32540.0
2021-06-15 10:20:00,58.35,58.42,58.35,58.35,18726.0,57.1238,57.1924,57.1238,57.1238,18726.0
2021-06-15 10:25:00,58.36,58.37,58.3,58.32,24662.0,57.1336,57.1434,57.0749,57.0945,24662.0
2021-06-15 10:30:00,58.32,58.35,58.29,58.35,12260.0,57.0945,57.1238,57.0651,57.1238,12260.0
2021-06-15 10:35:00,58.35,58.35,58.29,58.33,14690.0,57.1238,57.1238,57.0651,57.1043,14690.0
2021-06-15 10:40:00,58.32,58.32,58.26,58.29,6064.0,57.0945,57.0945,57.0357,57.0651,6064.0
2021-06-15 10:45:00,58.27,58.29,58.23,58.26,55656.0,57.0455,57.0651,57.0064,57.0357,55656.0
2021-06-15 10:50:00,58.27,58.29,58.24,58.26,53708.0,57.0455,57.0651,57.0162,57.0357,53708.0
2021-06-15 10:55:00,58.28,58.28,58.23,58.24,25094.0,57.0553,57.0553,57.0064,57.0162,25094.0
2021-06-15 11:00:00,58.23,58.24,58.2,58.24,13014.0,57.0064,57.0162,56.977,57.0162,13014.0
2021-06-15 11:05:00,58.24,58.28,58.24,58.27,17002.0,57.0162,57.0553,57.0162,57.0455,17002.0
2021-06-15 11:10:00,58.26,58.26,58.24,58.24,12882.0,57.0357,57.0357,57.0162,57.0162,12882.0
2021-06-15 11:15:00,58.24,58.31,58.23,58.3,22392.0,57.0162,57.0847,57.0064,57.0749,22392.0
2021-06-15 11:20:00,58.3,58.31,58.28,58.31,19610.0,57.0749,57.0847,57.0553,57.0847,19610.0
2021-06-15 11:25:00,58.3,58.3,58.23,58.26,13254.0,57.0749,57.0749,57.0064,57.0357,13254.0
2021-06-15 11:30:00,58.24,58.24,58.16,58.19,28010.0,57.0162,57.0162,56.9378,56.9672,28010.0
2021-06-15 11:35:00,58.18,58.19,58.09,58.12,38196.0,56.9574,56.9672,56.8693,56.8987,38196.0
2021-06-15 11:40:00,58.13,58.21,58.12,58.2,37706.0,56.9085,56.9868,56.8987,56.977,37706.0
2021-06-15 11:45:00,58.2,58.22,58.19,58.21,10104.0,56.977,56.9966,56.9672,56.9868,10104.0
2021-06-15 11:50:00,58.2,58.2,58.13,58.13,9684.0,56.977,56.977,56.9085,56.9085,9684.0
2021-06-15 11:55:00,58.19,58.21,58.18,58.19,3956.0,56.9672,56.9868,56.9574,56.9672,3956.0
2021-06-15 12:00:00,58.21,58.26,58.21,58.26,7008.0,56.9868,57.0357,56.9868,57.0357,7008.0
2021-06-15 12:05:00,58.24,58.27,58.24,58.27,8874.0,57.0162,57.0455,57.0162,57.0455,8874.0
2021-06-15 12:10:00,58.27,58.29,58.26,58.27,13100.0,57.0455,57.0651,57.0357,57.0455,13100.0
2021-06-15 12:15:00,58.27,58.29,58.26,58.29,7854.0,57.0455,57.0651,57.0357,57.0651,7854.0
2021-06-15 12:20:00,58.28,58.32,58.28,58.32,7602.0,57.0553,57.0945,57.0553,57.0945,7602.0
2021-06-15 12:25:00,58.32,58.34,58.29,58.34,8976.0,57.0945,57.1141,57.0651,57.1141,8976.0
2021-06-15 12:30:00,58.34,58.35,58.33,58.35,13482.0,57.1141,57.1238,57.1043,57.1238,13482.0
2021-06-15 12:35:00,58.35,58.35,58.32,58.32,14378.0,57.1238,57.1238,57.0945,57.0945,14378.0
2021-06-15 12:40:00,58.31,58.32,58.26,58.26,5618.0,57.0847,57.0945,57.0357,57.0357,5618.0
2021-06-15 12:45:00,58.29,58.3,58.27,58.28,7514.0,57.0651,57.0749,57.0455,57.0553,7514.0
2021-06-15 12:50:00,58.29,58.29,58.26,58.27,4380.0,57.0651,57.0651,57.0357,57.0455,4380.0
2021-06-15 12:55:00,58.26,58.27,58.24,58.27,4258.0,57.0357,57.0455,57.0162,57.0455,4258.0
2021-06-15 13:00:00,58.28,58.29,58.24,58.25,10528.0,57.0553,57.0651,57.0162,57.0259,10528.0
2021-06-15 13:05:00,58.24,58.32,58.24,58.28,4546.0,57.0162,57.0945,57.0162,57.0553,4546.0
2021-06-15 13:10:00,58.27,58.29,58.25,58.29,6570.0,57.0455,57.0651,57.0259,57.0651,6570.0
2021-06-15 13:15:00,58.27,58.27,58.22,58.26,6820.0,57.0455,57.0455,56.9966,57.0357,6820.0
2021-06-15 13:20:00,58.26,58.27,58.24,58.24,5312.0,57.0357,57.0455,57.0162,57.0162,5312.0
2021-06-15 13:25:00,58.24,58.25,58.24,58.25,1400.0,57.0162,57.0259,57.0162,57.0259,1400.0
2021-06-15 13:30:00,58.27,58.31,58.26,58.31,621422.0,57.0455,57.0847,57.0357,57.0847,621422.0
2021-06-15 13:35:00,58.31,58.32,58.3,58.31,352062.0,57.0847,57.0945,57.0749,57.0847,352062.0
2021-06-15 13:40:00,58.31,58.34,58.3,58.32,805084.0,57.0847,57.1141,57.0749,57.0945,805084.0
2021-06-15 13:45:00,58.32,58.37,58.3,58.36,130490.0,57.0945,57.1434,57.0749,57.1336,130490.0
2021-06-15 13:50:00,58.36,58.42,58.36,58.4,117470.0,57.1336,57.1924,57.1336,57.1728,117470.0
2021-06-15 13:55:00,58.4,58.43,58.4,58.41,156494.0,57.1728,57.2022,57.1728,57.1826,156494.0
2021-06-15 14:00:00,58.41,58.49,58.41,58.48,131712.0,57.1826,57.2609,57.1826,57.2511,131712.0
2021-06-15 14:05:00,58.48,58.51,58.47,58.47,144772.0,57.2511,57.2805,57.2413,57.2413,144772.0
2021-06-15 14:10:00,58.47,58.47,58.35,58.35,124440.0,57.2413,57.2413,57.1238,57.1238,124440.0
2021-06-15 14:15:00,58.35,58.42,58.34,58.41,158942.0,57.1238,57.1924,57.1141,57.1826,158942.0
2021-06-15 14:20:00,58.4,58.41,58.38,58.4,115360.0,57.1728,57.1826,57.1532,57.1728,115360.0
2021-06-15 14:25:00,58.4,58.41,58.37,58.41,98164.0,57.1728,57.1826,57.1434,57.1826,98164.0
2021-06-15 14:30:00,58.41,58.41,58.37,58.37,156990.0,57.1826,57.1826,57.1434,57.1434,156990.0
2021-06-15 14:35:00,58.38,58.4,58.37,58.37,105728.0,57.1532,57.1728,57.1434,57.1434,105728.0
2021-06-15 14:40:00,58.37,58.4,58.35,58.39,128970.0,57.1434,57.1728,57.1238,57.163,128970.0
2021-06-15 14:45:00,58.38,58.45,58.38,58.45,156252.0,57.1532,57.2217,57.1532,57.2217,156252.0
2021-06-15 14:50:00,58.44,58.48,58.42,58.48,89596.0,57.2119,57.2511,57.1924,57.2511,89596.0
2021-06-15 14:55:00,58.48,58.5,58.43,58.44,37910.0,57.2511,57.2707,57.2022,57.2119,37910.0
2021-06-15 15:00:00,58.41,58.42,58.3,58.3,46304.0,57.1826,57.1924,57.0749,57.0749,46304.0
2021-06-15 15:05:00,58.33,58.39,58.33,58.38,10364.0,57.1043,57.163,57.1043,57.1532,10364.0
2021-06-15 15:10:00,58.38,58.41,58.38,58.38,9984.0,57.1532,57.1826,57.1532,57.1532,9984.0
2021-06-15 15:15:00,58.39,58.43,58.38,58.42,19898.0,57.163,57.2022,57.1532,57.1924,19898.0
2021-06-15 15:20:00,58.43,58.44,58.39,58.4,7656.0,57.2022,57.2119,57.163,57.1728,7656.0
2021-06-15 15:25:00,58.39,58.4,58.31,58.35,30214.0,57.163,57.1728,57.0847,57.1238,30214.0
2021-06-15 15:30:00,58.34,58.34,58.26,58.28,37878.0,57.1141,57.1141,57.0357,57.0553,37878.0
2021-06-15 15:35:00,58.29,58.32,58.24,58.32,59008.0,57.0651,57.0945,57.0162,57.0945,59008.0
2021-06-15 15:40:00,58.33,58.4,58.32,58.38,41662.0,57.1043,57.1728,57.0945,57.1532,41662.0
2021-06-15 15:45:00,58.38,58.49,58.38,58.49,56614.0,57.1532,57.2609,57.1532,57.2609,56614.0
2021-06-15 15:50:00,58.48,58.48,58.3,58.32,220562.0,57.2511,57.2511,57.0749,57.0945,220562.0
2021-06-15 15:55:00,58.32,58.4,58.27,58.38,242266.0,57.0945,57.1728,57.0455,57.1532,242266.0
2021-06-16 09:30:00,58.41,58.45,58.3,58.32,94520.0,57.1826,57.2217,57.0749,57.0945,94520.0
2021-06-16 09:35:00,58.34,58.4,58.32,58.34,28646.0,57.1141,57.1728,57.0945,57.1141,28646.0
2021-06-16 09:40:00,58.34,58.35,58.3,58.31,31864.0,57.1141,57.1238,57.0749,57.0847,31864.0
2021-06-16 09:45:00,58.31,58.33,58.26,58.26,26686.0,57.0847,57.1043,57.0357,57.0357,26686.0
2021-06-16 09:50:00,58.27,58.31,58.27,58.28,28720.0,57.0455,57.0847,57.0455,57.0553,28720.0
2021-06-16 09:55:00,58.29,58.32,58.27,58.31,12024.0,57.0651,57.0945,57.0455,57.0847,12024.0
2021-06-16 10:00:00,58.32,58.33,58.27,58.31,20590.0,57.0945,57.1043,57.0455,57.0847,20590.0
2021-06-16 10:05:00,58.32,58.38,58.32,58.32,26134.0,57.0945,57.1532,57.0945,57.0945,26134.0
2021-06-16 10:10:00,58.32,58.35,58.3,58.31,40294.0,57.0945,57.1238,57.0749,57.0847,40294.0
2021-06-16 10:15:00,58.29,58.32,58.29,58.29,16436.0,57.0651,57.0945,57.0651,57.0651,16436.0
2021-06-16 10:20:00,58.28,58.33,58.27,58.27,13910.0,57.0553,57.1043,57.0455,57.0455,13910.0
2021-06-16 10:25:00,58.29,58.31,58.28,58.3,29776.0,57.0651,57.0847,57.0553,57.0749,29776.0
2021-06-16 10:30:00,58.3,58.32,58.29,58.31,6934.0,57.0749,57.0945,57.0651,57.0847,6934.0
2021-06-16 10:35:00,58.29,58.3,58.28,58.29,6774.0,57.0651,57.0749,57.0553,57.0651,6774.0
2021-06-16 10:40:00,58.29,58.29,58.24,58.27,21732.0,57.0651,57.0651,57.0162,57.0455,21732.0
2021-06-16 10:45:00,58.27,58.29,58.24,58.25,5008.0,57.0455,57.0651,57.0162,57.0259,5008.0
2021-06-16 10:50:00,58.26,58.27,58.24,58.24,6832.0,57.0357,57.0455,57.0162,57.0162,6832.0
2021-06-16 10:55:00,58.25,58.28,58.25,58.27,12600.0,57.0259,57.0553,57.0259,57.0455,12600.0
2021-06-16 11:00:00,58.27,58.3,58.27,58.27,54570.0,57.0455,57.0749,57.0455,57.0455,54570.0
2021-06-16 11:05:00,58.28,58.28,58.26,58.26,49392.0,57.0553,57.0553,57.0357,57.0357,49392.0
2021-06-16 11:10:00,58.26,58.3,58.25,58.3,6166.0,57.0357,57.0749,57.0259,57.0749,6166.0
2021-06-16 11:15:00,58.32,58.37,58.32,58.37,10800.0,57.0945,57.1434,57.0945,57.1434,10800.0
2021-06-16 11:20:00,58.37,58.37,58.35,58.35,5532.0,57.1434,57.1434,57.1238,57.1238,5532.0
2021-06-16 11:25:00,58.35,58.35,58.34,58.34,600.0,57.1238,57.1238,57.1141,57.1141,600.0
2021-06-16 11:30:00,58.36,58.36,58.31,58.31,3208.0,57.1336,57.1336,57.0847,57.0847,3208.0
2021-06-16 11:35:00,58.3,58.31,58.27,58.28,4626.0,57.0749,57.0847,57.0455,57.0553,4626.0
2021-06-16 11:40:00,58.29,58.3,58.28,58.29,9746.0,57.0651,57.0749,57.0553,57.0651,9746.0
2021-06-16 11:45:00,58.3,58.32,58.29,58.31,7500.0,57.0749,57.0945,57.0651,57.0847,7500.0
2021-06-16 11:50:00,58.32,58.33,58.32,58.32,2168.0,57.0945,57.1043,57.0945,57.0945,2168.0
2021-06-16 11:55:00,58.3,58.31,58.29,58.29,7068.0,57.0749,57.0847,57.0651,57.0651,7068.0
2021-06-16 12:00:00,58.29,58.31,58.27,58.27,38058.0,57.0651,57.0847,57.0455,57.0455,38058.0
2021-06-16 12:05:00,58.27,58.27,58.21,58.22,28652.0,57.0455,57.0455,56.9868,56.9966,28652.0
2021-06-16 12:10:00,58.21,58.22,58.15,58.15,33142.0,56.9868,56.9966,56.928,56.928,33142.0
2021-06-16 12:15:00,58.16,58.18,58.13,58.13,14882.0,56.9378,56.9574,56.9085,56.9085,14882.0
2021-06-16 12:20:00,58.13,58.13,58.1,58.1,19718.0,56.9085,56.9085,56.8791,56.8791,19718.0
2021-06-16 12:25:00,58.07,58.09,58.02,58.08,17310.0,56.8497,56.8693,56.8008,56.8595,17310.0
2021-06-16 12:30:00,58.09,58.12,58.08,58.1,37116.0,56.8693,56.8987,56.8595,56.8791,37116.0
2021-06-16 12:35:00,58.1,58.1,58.02,58.02,5068.0,56.8791,56.8791,56.8008,56.8008,5068.0
2021-06-16 12:40:00,58.02,58.09,58.02,58.07,11586.0,56.8008,56.8693,56.8008,56.8497,11586.0
2021-06-16 12:45:00,58.06,58.07,58.02,58.04,5608.0,56.8399,56.8497,56.8008,56.8204,5608.0
2021-06-16 12:50:00,58.04,58.05,58.02,58.02,2800.0,56.8204,56.8301,56.8008,56.8008,2800.0
2021-06-16 12:55:00,58.03,58.09,58.02,58.09,9258.0,56.8106,56.8693,56.8008,56.8693,9258.0
2021-06-16 13:00:00,58.09,58.09,58.05,58.05,12386.0,56.8693,56.8693,56.8301,56.8301,12386.0
2021-06-16 13:05:00,58.05,58.07,58.05,58.05,4568.0,56.8301,56.8497,56.8301,56.8301,4568.0
2021-06-16 13:10:00,58.06,58.11,58.05,58.1,2608.0,56.8399,56.8889,56.8301,56.8791,2608.0
2021-06-16 13:15:00,58.11,58.11,58.04,58.04,14108.0,56.8889,56.8889,56.8204,56.8204,14108.0
2021-06-16 13:20:00,58.05,58.05,57.99,58.01,13766.0,56.8301,56.8301,56.7714,56.791,13766.0
2021-06-16 13:25:00,58.02,58.02,57.95,57.98,15288.0,56.8008,56.8008,56.7322,56.7616,15288.0
2021-06-16 13:30:00,57.97,58.05,57.97,58.05,24374.0,56.7518,56.8301,56.7518,56.8301,24374.0
2021-06-16 13:35:00,58.05,58.07,58.03,58.07,4600.0,56.8301,56.8497,56.8106,56.8497,4600.0
2021-06-16 13:40:00,58.06,58.06,57.99,57.99,14462.0,56.8399,56.8399,56.7714,56.7714,14462.0
2021-06-16 13:45:00,57.99,58.0,57.9,57.91,12450.0,56.7714,56.7812,56.6833,56.6931,12450.0
2021-06-16 13:50:00,57.89,58.0,57.84,58.0,75698.0,56.6735,56.7812,56.6246,56.7812,75698.0
2021-06-16 13:55:00,58.0,58.04,57.97,57.98,64612.0,56.7812,56.8204,56.7518,56.7616,64612.0
2021-06-16 14:00:00,57.97,57.97,57.08,57.38,623732.0,56.7518,56.7518,55.8805,56.1742,623732.0
2021-06-16 14:05:00,57.38,57.77,57.37,57.67,163522.0,56.1742,56.556,56.1644,56.4581,163522.0
2021-06-16 14:10:00,57.68,57.76,57.49,57.52,105106.0,56.4679,56.5462,56.2819,56.3113,105106.0
2021-06-16 14:15:00,57.49,57.5,57.22,57.28,149228.0,56.2819,56.2917,56.0176,56.0763,149228.0
2021-06-16 14:20:00,57.27,57.46,57.23,57.38,53082.0,56.0665,56.2525,56.0274,56.1742,53082.0
2021-06-16 14:25:00,57.41,57.61,57.41,57.58,53084.0,56.2036,56.3994,56.2036,56.37,53084.0
2021-06-16 14:30:00,57.49,57.63,57.37,57.45,43376.0,56.2819,56.419,56.1644,56.2428,43376.0
2021-06-16 14:35:00,57.5,57.58,57.31,57.41,93114.0,56.2917,56.37,56.1057,56.2036,93114.0
2021-06-16 14:40:00,57.42,57.43,57.15,57.15,82536.0,56.2134,56.2232,55.9491,55.9491,82536.0
2021-06-16 14:45:00,57.13,57.38,57.1,57.23,100588.0,55.9295,56.1742,55.9001,56.0274,100588.0
2021-06-16 14:50:00,57.21,57.46,57.19,57.41,91532.0,56.0078,56.2525,55.9882,56.2036,91532.0
2021-06-16 14:55:00,57.4,57.63,57.34,57.6,119994.0,56.1938,56.419,56.1351,56.3896,119994.0
2021-06-16 15:00:00,57.55,57.65,57.5,57.63,90818.0,56.3407,56.4385,56.2917,56.419,90818.0
2021-06-16 15:05:00,57.63,57.77,57.62,57.77,95492.0,56.419,56.556,56.4092,56.556,95492.0
2021-06-16 15:10:00,57.77,57.91,57.77,57.9,93060.0,56.556,56.6931,56.556,56.6833,93060.0
2021-06-16 15:15:00,57.91,57.99,57.88,57.98,62466.0,56.6931,56.7714,56.6637,56.7616,62466.0
2021-06-16 15:20:00,57.98,58.09,57.95,58.07,97304.0,56.7616,56.8693,56.7322,56.8497,97304.0
2021-06-16 15:25:00,58.08,58.1,57.93,57.93,108084.0,56.8595,56.8791,56.7127,56.7127,108084.0
2021-06-16 15:30:00,57.94,57.99,57.84,57.86,111246.0,56.7225,56.7714,56.6246,56.6441,111246.0
2021-06-16 15:35:00,57.87,57.96,57.8,57.96,29056.0,56.6539,56.742,56.5854,56.742,29056.0
2021-06-16 15:40:00,57.97,58.09,57.88,57.9,62512.0,56.7518,56.8693,56.6637,56.6833,62512.0
2021-06-16 15:45:00,57.88,57.88,57.82,57.83,36900.0,56.6637,56.6637,56.605,56.6148,36900.0
2021-06-16 15:50:00,57.82,57.83,57.74,57.76,66286.0,56.605,56.6148,56.5267,56.5462,66286.0
2021-06-16 15:55:00,57.75,57.79,57.65,57.71,167280.0,56.5364,56.5756,56.4385,56.4973,167280.0
2021-06-17 09:30:00,57.57,57.8,57.55,57.8,142592.0,56.3602,56.5854,56.3407,56.5854,142592.0
2021-06-17 09:35:00,57.81,57.91,57.81,57.88,44670.0,56.5952,56.6931,56.5952,56.6637,44670.0
2021-06-17 09:40:00,57.88,57.89,57.6,57.61,110310.0,56.6637,56.6735,56.3896,56.3994,110310.0
2021-06-17 09:45:00,57.63,57.65,57.58,57.6,19940.0,56.419,56.4385,56.37,56.3896,19940.0
2021-06-17 09:50:00,57.6,57.68,57.59,57.68,17802.0,56.3896,56.4679,56.3798,56.4679,17802.0
2021-06-17 09:55:00,57.7,57.7,57.56,57.62,32424.0,56.4875,56.4875,56.3504,56.4092,32424.0
2021-06-17 10:00:00,57.61,57.7,57.61,57.68,24954.0,56.3994,56.4875,56.3994,56.4679,24954.0
2021-06-17 10:05:00,57.73,57.74,57.48,57.48,65886.0,56.5169,56.5267,56.2721,56.2721,65886.0
2021-06-17 10:10:00,57.48,57.51,57.44,57.49,14208.0,56.2721,56.3015,56.233,56.2819,14208.0
2021-06-17 10:15:00,57.52,57.6,57.48,57.6,17604.0,56.3113,56.3896,56.2721,56.3896,17604.0
2021-06-17 10:20:00,57.63,57.65,57.58,57.63,16406.0,56.419,56.4385,56.37,56.419,16406.0
2021-06-17 10:25:00,57.65,57.73,57.65,57.66,13528.0,56.4385,56.5169,56.4385,56.4483,13528.0
2021-06-17 10:30:00,57.69,57.79,57.68,57.79,14816.0,56.4777,56.5756,56.4679,56.5756,14816.0
2021-06-17 10:35:00,57.8,57.92,57.8,57.83,54122.0,56.5854,56.7029,56.5854,56.6148,54122.0
2021-06-17 10:40:00,57.86,57.88,57.85,57.86,15224.0,56.6441,56.6637,56.6343,56.6441,15224.0
2021-06-17 10:45:00,57.88,57.89,57.73,57.79,34144.0,56.6637,56.6735,56.5169,56.5756,34144.0
2021-06-17 10:50:00,57.77,57.78,57.68,57.68,57700.0,56.556,56.5658,56.4679,56.4679,57700.0
2021-06-17 10:55:00,57.69,57.7,57.59,57.63,25536.0,56.4777,56.4875,56.3798,56.419,25536.0
2021-06-17 11:00:00,57.63,57.65,57.6,57.62,13332.0,56.419,56.4385,56.3896,56.4092,13332.0
2021-06-17 11:05:00,57.62,57.63,57.57,57.57,41116.0,56.4092,56.419,56.3602,56.3602,41116.0
2021-06-17 11:10:00,57.57,57.59,57.46,57.49,47054.0,56.3602,56.3798,56.2525,56.2819,47054.0
2021-06-17 11:15:00,57.5,57.64,57.49,57.63,46270.0,56.2917,56.4288,56.2819,56.419,46270.0
2021-06-17 11:20:00,57.61,57.63,57.58,57.58,17820.0,56.3994,56.419,56.37,56.37,17820.0
2021-06-17 11:25:00,57.57,57.69,57.56,57.69,16256.0,56.3602,56.4777,56.3504,56.4777,16256.0
2021-06-17 11:30:00,57.7,57.8,57.67,57.78,37894.0,56.4875,56.5854,56.4581,56.5658,37894.0
2021-06-17 11:35:00,57.8,57.83,57.77,57.81,22220.0,56.5854,56.6148,56.556,56.5952,22220.0
2021-06-17 11:40:00,57.8,57.8,57.76,57.77,14224.0,56.5854,56.5854,56.5462,56.556,14224.0
2021-06-17 11:45:00,57.77,57.82,57.77,57.82,24666.0,56.556,56.605,56.556,56.605,24666.0
2021-06-17 11:50:00,57.8,57.8,57.59,57.63,21160.0,56.5854,56.5854,56.3798,56.419,21160.0
2021-06-17 11:55:00,57.63,57.65,57.44,57.47,42464.0,56.419,56.4385,56.233,56.2623,42464.0
2021-06-17 12:00:00,57.45,57.51,57.41,57.49,52320.0,56.2428,56.3015,56.2036,56.2819,52320.0
2021-06-17 12:05:00,57.48,57.48,57.37,57.37,29196.0,56.2721,56.2721,56.1644,56.1644,29196.0
2021-06-17 12:10:00,57.39,57.46,57.36,57.43,26060.0,56.184,56.2525,56.1546,56.2232,26060.0
2021-06-17 12:15:00,57.43,57.43,57.17,57.19,45958.0,56.2232,56.2232,55.9686,55.9882,45958.0
2021-06-17 12:20:00,57.18,57.18,56.95,56.97,143768.0,55.9784,55.9784,55.7533,55.7728,143768.0
2021-06-17 12:25:00,57.0,57.09,56.99,57.05,155528.0,55.8022,55.8903,55.7924,55.8512,155528.0
2021-06-17 12:30:00,57.01,57.13,56.93,57.13,98892.0,55.812,55.9295,55.7337,55.9295,98892.0
2021-06-17 12:35:00,57.13,57.23,57.12,57.22,172982.0,55.9295,56.0274,55.9197,56.0176,172982.0
2021-06-17 12:40:00,57.23,57.29,57.23,57.26,11290.0,56.0274,56.0861,56.0274,56.0567,11290.0
2021-06-17 12:45:00,57.26,57.28,57.22,57.26,23818.0,56.0567,56.0763,56.0176,56.0567,23818.0
2021-06-17 12:50:00,57.24,57.38,57.23,57.37,41750.0,56.0372,56.1742,56.0274,56.1644,41750.0
2021-06-17 12:55:00,57.35,57.43,57.32,57.43,35506.0,56.1449,56.2232,56.1155,56.2232,35506.0
2021-06-17 13:00:00,57.42,57.56,57.42,57.52,25856.0,56.2134,56.3504,56.2134,56.3113,25856.0
2021-06-17 13:05:00,57.54,57.67,57.53,57.67,127956.0,56.3309,56.4581,56.3211,56.4581,127956.0
2021-06-17 13:10:00,57.66,57.67,57.59,57.62,60848.0,56.4483,56.4581,56.3798,56.4092,60848.0
2021-06-17 13:15:00,57.63,57.66,57.6,57.62,17604.0,56.419,56.4483,56.3896,56.4092,17604.0
2021-06-17 13:20:00,57.63,57.67,57.6,57.63,26458.0,56.419,56.4581,56.3896,56.419,26458.0
2021-06-17 13:25:00,57.63,57.73,57.63,57.73,11826.0,56.419,56.5169,56.419,56.5169,11826.0
2021-06-17 13:30:00,57.72,57.77,57.7,57.77,55802.0,56.5071,56.556,56.4875,56.556,55802.0
2021-06-17 13:35:00,57.76,57.77,57.74,57.76,7400.0,56.5462,56.556,56.5267,56.5462,7400.0
2021-06-17 13:40:00,57.77,57.82,57.75,57.81,36080.0,56.556,56.605,56.5364,56.5952,36080.0
2021-06-17 13:45:00,57.81,57.83,57.77,57.8,23406.0,56.5952,56.6148,56.556,56.5854,23406.0
2021-06-17 13:50:00,57.81,57.82,57.73,57.74,8446.0,56.5952,56.605,56.5169,56.5267,8446.0
2021-06-17 13:55:00,57.71,57.74,57.66,57.73,21510.0,56.4973,56.5267,56.4483,56.5169,21510.0
2021-06-17 14:00:00,57.73,57.75,57.66,57.72,17714.0,56.5169,56.5364,56.4483,56.5071,17714.0
2021-06-17 14:05:00,57.71,57.74,57.63,57.63,15752.0,56.4973,56.5267,56.419,56.419,15752.0
2021-06-17 14:10:00,57.65,57.72,57.65,57.71,11500.0,56.4385,56.5071,56.4385,56.4973,11500.0
2021-06-17 14:15:00,57.72,57.74,57.7,57.71,2800.0,56.5071,56.5267,56.4875,56.4973,2800.0
2021-06-17 14:20:00,57.72,57.72,57.66,57.69,17982.0,56.5071,56.5071,56.4483,56.4777,17982.0
2021-06-17 14:25:00,57.7,57.76,57.68,57.74,60660.0,56.4875,56.5462,56.4679,56.5267,60660.0
2021-06-17 14:30:00,57.73,57.74,57.62,57.67,5600.0,56.5169,56.5267,56.4092,56.4581,5600.0
2021-06-17 14:35:00,57.66,57.68,57.62,57.62,11330.0,56.4483,56.4679,56.4092,56.4092,11330.0
2021-06-17 14:40:00,57.62,57.67,57.61,57.66,12400.0,56.4092,56.4581,56.3994,56.4483,12400.0
2021-06-17 14:45:00,57.67,57.68,57.61,57.62,14470.0,56.4581,56.4679,56.3994,56.4092,14470.0
2021-06-17 14:50:00,57.59,57.63,57.57,57.6,10118.0,56.3798,56.419,56.3602,56.3896,10118.0
2021-06-17 14:55:00,57.61,57.67,57.6,57.6,15034.0,56.3994,56.4581,56.3896,56.3896,15034.0
2021-06-17 15:00:00,57.62,57.74,57.57,57.73,32666.0,56.4092,56.5267,56.3602,56.5169,32666.0
2021-06-17 15:05:00,57.71,57.73,57.68,57.73,22700.0,56.4973,56.5169,56.4679,56.5169,22700.0
2021-06-17 15:10:00,57.72,57.86,57.71,57.85,48698.0,56.5071,56.6441,56.4973,56.6343,48698.0
2021-06-17 15:15:00,57.85,57.85,57.81,57.82,11578.0,56.6343,56.6343,56.5952,56.605,11578.0
2021-06-17 15:20:00,57.84,57.85,57.77,57.8,18960.0,56.6246,56.6343,56.556,56.5854,18960.0
2021-06-17 15:25:00,57.79,57.84,57.79,57.83,11950.0,56.5756,56.6246,56.5756,56.6148,11950.0
2021-06-17 15:30:00,57.82,57.87,57.79,57.83,46400.0,56.605,56.6539,56.5756,56.6148,46400.0
2021-06-17 15:35:00,57.81,57.9,57.79,57.88,40740.0,56.5952,56.6833,56.5756,56.6637,40740.0
2021-06-17 15:40:00,57.88,57.92,57.85,57.85,27726.0,56.6637,56.7029,56.6343,56.6343,27726.0
2021-06-17 15:45:00,57.85,57.93,57.8,57.88,19250.0,56.6343,56.7127,56.5854,56.6637,19250.0
2021-06-17 15:50:00,57.88,57.93,57.74,57.77,159444.0,56.6637,56.7127,56.5267,56.556,159444.0
2021-06-17 15:55:00,57.77,57.79,57.65,57.67,153922.0,56.556,56.5756,56.4385,56.4581,153922.0
2021-06-18 09:30:00,56.68,56.86,56.55,56.7,304250.0,55.4889,55.6652,55.3617,55.5085,304250.0
2021-06-18 09:35:00,56.7,56.81,56.58,56.72,294892.0,55.5085,55.6162,55.391,55.5281,294892.0
2021-06-18 09:40:00,56.71,56.88,56.63,56.85,195478.0,55.5183,55.6847,55.44,55.6554,195478.0
2021-06-18 09:45:00,56.85,56.89,56.76,56.77,56462.0,55.6554,55.6945,55.5673,55.577,56462.0
2021-06-18 09:50:00,56.77,56.79,56.48,56.49,100954.0,55.577,55.5966,55.2931,55.3029,100954.0
2021-06-18 09:55:00,56.51,56.78,56.49,56.73,63480.0,55.3225,55.5868,55.3029,55.5379,63480.0
2021-06-18 10:00:00,56.73,56.77,56.44,56.44,123444.0,55.5379,55.577,55.254,55.254,123444.0
2021-06-18 10:05:00,56.45,56.74,56.45,56.74,55076.0,55.2638,55.5477,55.2638,55.5477,55076.0
2021-06-18 10:10:00,56.72,56.74,56.57,56.68,62512.0,55.5281,55.5477,55.3812,55.4889,62512.0
2021-06-18 10:15:00,56.68,56.68,56.49,56.49,65616.0,55.4889,55.4889,55.3029,55.3029,65616.0
2021-06-18 10:20:00,56.49,56.65,56.43,56.56,125968.0,55.3029,55.4596,55.2442,55.3715,125968.0
2021-06-18 10:25:00,56.56,56.63,56.49,56.58,58400.0,55.3715,55.44,55.3029,55.391,58400.0
2021-06-18 10:30:00,56.56,56.59,56.35,56.59,123806.0,55.3715,55.4008,55.1659,55.4008,123806.0
2021-06-18 10:35:00,56.59,56.72,56.59,56.71,61818.0,55.4008,55.5281,55.4008,55.5183,61818.0
2021-06-18 10:40:00,56.67,56.67,56.56,56.56,12644.0,55.4791,55.4791,55.3715,55.3715,12644.0
2021-06-18 10:45:00,56.56,56.6,56.47,56.49,41988.0,55.3715,55.4106,55.2833,55.3029,41988.0
2021-06-18 10:50:00,56.49,56.51,56.37,56.37,28712.0,55.3029,55.3225,55.1854,55.1854,28712.0
2021-06-18 10:55:00,56.38,56.52,56.35,56.45,45826.0,55.1952,55.3323,55.1659,55.2638,45826.0
2021-06-18 11:00:00,56.45,56.54,56.38,56.46,59792.0,55.2638,55.3519,55.1952,55.2736,59792.0
2021-06-18 11:05:00,56.42,56.46,56.4,56.43,4844.0,55.2344,55.2736,55.2148,55.2442,4844.0
2021-06-18 11:10:00,56.4,56.47,56.33,56.35,24460.0,55.2148,55.2833,55.1463,55.1659,24460.0
2021-06-18 11:15:00,56.32,56.48,56.31,56.43,77516.0,55.1365,55.2931,55.1267,55.2442,77516.0
2021-06-18 11:20:00,56.42,56.47,56.41,56.42,28544.0,55.2344,55.2833,55.2246,55.2344,28544.0
2021-06-18 11:25:00,56.38,56.38,56.29,56.3,35662.0,55.1952,55.1952,55.1071,55.1169,35662.0
2021-06-18 11:30:00,56.3,56.52,56.28,56.51,67630.0,55.1169,55.3323,55.0973,55.3225,67630.0
2021-06-18 11:35:00,56.51,56.63,56.5,56.6,31686.0,55.3225,55.44,55.3127,55.4106,31686.0
2021-06-18 11:40:00,56.6,56.6,56.52,56.53,17438.0,55.4106,55.4106,55.3323,55.3421,17438.0
2021-06-18 11:45:00,56.53,56.59,56.52,56.59,22364.0,55.3421,55.4008,55.3323,55.4008,22364.0
2021-06-18 11:50:00,56.59,56.6,56.55,56.57,60592.0,55.4008,55.4106,55.3617,55.3812,60592.0
2021-06-18 11:55:00,56.56,56.59,56.54,56.59,5542.0,55.3715,55.4008,55.3519,55.4008,5542.0
2021-06-18 12:00:00,56.59,56.59,56.53,56.59,3972.0,55.4008,55.4008,55.3421,55.4008,3972.0
2021-06-18 12:05:00,56.59,56.73,56.59,56.72,25976.0,55.4008,55.5379,55.4008,55.5281,25976.0
2021-06-18 12:10:00,56.72,56.73,56.66,56.69,28856.0,55.5281,55.5379,55.4694,55.4987,28856.0
2021-06-18 12:15:00,56.68,56.69,56.65,56.67,4702.0,55.4889,55.4987,55.4596,55.4791,4702.0
2021-06-18 12:20:00,56.67,56.7,56.65,56.67,16388.0,55.4791,55.5085,55.4596,55.4791,16388.0
2021-06-18 12:25:00,56.68,56.74,56.66,56.74,10358.0,55.4889,55.5477,55.4694,55.5477,10358.0
2021-06-18 12:30:00,56.74,56.74,56.69,56.72,7434.0,55.5477,55.5477,55.4987,55.5281,7434.0
2021-06-18 12:35:00,56.69,56.7,56.62,56.62,10752.0,55.4987,55.5085,55.4302,55.4302,10752.0
2021-06-18 12:40:00,56.6,56.62,56.56,56.56,2580.0,55.4106,55.4302,55.3715,55.3715,2580.0
2021-06-18 12:45:00,56.52,56.54,56.47,56.54,56262.0,55.3323,55.3519,55.2833,55.3519,56262.0
2021-06-18 12:50:00,56.55,56.6,56.54,56.58,13258.0,55.3617,55.4106,55.3519,55.391,13258.0
2021-06-18 12:55:00,56.58,56.59,56.55,56.59,11088.0,55.391,55.4008,55.3617,55.4008,11088.0
2021-06-18 13:00:00,56.58,56.59,56.56,56.58,2544.0,55.391,55.4008,55.3715,55.391,2544.0
2021-06-18 13:05:00,56.59,56.67,56.58,56.65,8100.0,55.4008,55.4791,55.391,55.4596,8100.0
2021-06-18 13:10:00,56.68,56.73,56.67,56.71,11130.0,55.4889,55.5379,55.4791,55.5183,11130.0
2021-06-18 13:15:00,56.71,56.73,56.69,56.7,3648.0,55.5183,55.5379,55.4987,55.5085,3648.0
2021-06-18 13:20:00,56.68,56.7,56.59,56.6,13798.0,55.4889,55.5085,55.4008,55.4106,13798.0
2021-06-18 13:25:00,56.56,56.57,56.54,56.55,7078.0,55.3715,55.3812,55.3519,55.3617,7078.0
2021-06-18 13:30:00,56.56,56.61,56.56,56.6,1564.0,55.3715,55.4204,55.3715,55.4106,1564.0
2021-06-18 13:35:00,56.63,56.65,56.59,56.59,6578.0,55.44,55.4596,55.4008,55.4008,6578.0
2021-06-18 13:40:00,56.63,56.64,56.6,56.63,10366.0,55.44,55.4498,55.4106,55.44,10366.0
2021-06-18 13:45:00,56.56,56.56,56.47,56.47,19458.0,55.3715,55.3715,55.2833,55.2833,19458.0
2021-06-18 13:50:00,56.47,56.54,56.41,56.54,19514.0,55.2833,55.3519,55.2246,55.3519,19514.0
2021-06-18 13:55:00,56.54,56.56,56.52,56.55,4200.0,55.3519,55.3715,55.3323,55.3617,4200.0
2021-06-18 14:00:00,56.55,56.7,56.5,56.62,21104.0,55.3617,55.5085,55.3127,55.4302,21104.0
2021-06-18 14:05:00,56.65,56.65,56.61,56.63,10776.0,55.4596,55.4596,55.4204,55.44,10776.0
2021-06-18 14:10:00,56.61,56.64,56.57,56.62,18034.0,55.4204,55.4498,55.3812,55.4302,18034.0
2021-06-18 14:15:00,56.61,56.62,56.58,56.6,11406.0,55.4204,55.4302,55.391,55.4106,11406.0
2021-06-18 14:20:00,56.6,56.65,56.6,56.6,6426.0,55.4106,55.4596,55.4106,55.4106,6426.0
2021-06-18 14:25:00,56.6,56.61,56.55,56.61,3572.0,55.4106,55.4204,55.3617,55.4204,3572.0
2021-06-18 14:30:00,56.61,56.61,56.55,56.55,2388.0,55.4204,55.4204,55.3617,55.3617,2388.0
2021-06-18 14:35:00,56.55,56.55,56.47,56.48,4320.0,55.3617,55.3617,55.2833,55.2931,4320.0
2021-06-18 14:40:00,56.51,56.51,56.42,56.42,10356.0,55.3225,55.3225,55.2344,55.2344,10356.0
2021-06-18 14:45:00,56.42,56.45,56.41,56.42,92022.0,55.2344,55.2638,55.2246,55.2344,92022.0
2021-06-18 14:50:00,56.44,56.48,56.4,56.41,10546.0,55.254,55.2931,55.2148,55.2246,10546.0
2021-06-18 14:55:00,56.4,56.4,56.32,56.36,83412.0,55.2148,55.2148,55.1365,55.1757,83412.0
2021-06-18 15:00:00,56.35,56.48,56.3,56.35,21886.0,55.1659,55.2931,55.1169,55.1659,21886.0
2021-06-18 15:05:00,56.37,56.38,56.29,56.34,22696.0,55.1854,55.1952,55.1071,55.1561,22696.0
2021-06-18 15:10:00,56.32,56.46,56.31,56.46,39178.0,55.1365,55.2736,55.1267,55.2736,39178.0
2021-06-18 15:15:00,56.44,56.55,56.41,56.55,15846.0,55.254,55.3617,55.2246,55.3617,15846.0
2021-06-18 15:20:00,56.56,56.64,56.56,56.64,8226.0,55.3715,55.4498,55.3715,55.4498,8226.0
2021-06-18 15:25:00,56.63,56.63,56.54,56.56,77710.0,55.44,55.44,55.3519,55.3715,77710.0
2021-06-18 15:30:00,56.55,56.58,56.45,56.5,51024.0,55.3617,55.391,55.2638,55.3127,51024.0
2021-06-18 15:35:00,56.51,56.59,56.47,56.57,52294.0,55.3225,55.4008,55.2833,55.3812,52294.0
2021-06-18 15:40:00,56.55,56.63,56.52,56.62,26606.0,55.3617,55.44,55.3323,55.4302,26606.0
2021-06-18 15:45:00,56.62,56.65,56.43,56.43,79222.0,55.4302,55.4596,55.2442,55.2442,79222.0
2021-06-18 15:50:00,56.42,56.57,56.42,56.45,56618.0,55.2344,55.3812,55.2344,55.2638,56618.0
2021-06-18 15:55:00,56.48,56.48,56.04,56.1,354962.0,55.2931,55.2931,54.8624,54.9211,354962.0
2021-06-21 09:30:00,56.6,56.69,56.38,56.39,393862.0,55.4106,55.4987,55.1952,55.205,393862.0
2021-06-21 09:35:00,56.38,56.55,56.37,56.51,63068.0,55.1952,55.3617,55.1854,55.3225,63068.0
2021-06-21 09:40:00,56.51,56.6,56.44,56.6,50096.0,55.3225,55.4106,55.254,55.4106,50096.0
2021-06-21 09:45:00,56.59,56.7,56.49,56.69,65758.0,55.4008,55.5085,55.3029,55.4987,65758.0
2021-06-21 09:50:00,56.67,56.88,56.63,56.88,95548.0,55.4791,55.6847,55.44,55.6847,95548.0
2021-06-21 09:55:00,56.88,56.93,56.85,56.89,84120.0,55.6847,55.7337,55.6554,55.6945,84120.0
2021-06-21 10:00:00,56.91,57.05,56.88,57.04,77518.0,55.7141,55.8512,55.6847,55.8414,77518.0
2021-06-21 10:05:00,57.06,57.15,57.02,57.13,124856.0,55.8609,55.9491,55.8218,55.9295,124856.0
2021-06-21 10:10:00,57.12,57.13,57.0,57.04,45576.0,55.9197,55.9295,55.8022,55.8414,45576.0
2021-06-21 10:15:00,57.07,57.16,57.05,57.05,30692.0,55.8707,55.9588,55.8512,55.8512,30692.0
2021-06-21 10:20:00,57.05,57.16,57.04,57.09,49836.0,55.8512,55.9588,55.8414,55.8903,49836.0
2021-06-21 10:25:00,57.09,57.25,57.08,57.23,53632.0,55.8903,56.047,55.8805,56.0274,53632.0
2021-06-21 10:30:00,57.24,57.32,57.22,57.3,118154.0,56.0372,56.1155,56.0176,56.0959,118154.0
2021-06-21 10:35:00,57.29,57.38,57.28,57.35,64622.0,56.0861,56.1742,56.0763,56.1449,64622.0
2021-06-21 10:40:00,57.35,57.44,57.35,57.39,165724.0,56.1449,56.233,56.1449,56.184,165724.0
2021-06-21 10:45:00,57.4,57.45,57.4,57.4,105336.0,56.1938,56.2428,56.1938,56.1938,105336.0
2021-06-21 10:50:00,57.41,57.54,57.41,57.48,32752.0,56.2036,56.3309,56.2036,56.2721,32752.0
2021-06-21 10:55:00,57.49,57.54,57.47,57.48,27844.0,56.2819,56.3309,56.2623,56.2721,27844.0
2021-06-21 11:00:00,57.49,57.51,57.43,57.44,24378.0,56.2819,56.3015,56.2232,56.233,24378.0
2021-06-21 11:05:00,57.44,57.49,57.4,57.43,126426.0,56.233,56.2819,56.1938,56.2232,126426.0
2021-06-21 11:10:00,57.43,57.45,57.4,57.4,12540.0,56.2232,56.2428,56.1938,56.1938,12540.0
2021-06-21 11:15:00,57.4,57.47,57.4,57.47,79320.0,56.1938,56.2623,56.1938,56.2623,79320.0
2021-06-21 11:20:00,57.47,57.51,57.42,57.49,21696.0,56.2623,56.3015,56.2134,56.2819,21696.0
2021-06-21 11:25:00,57.48,57.51,57.44,57.45,18588.0,56.2721,56.3015,56.233,56.2428,18588.0
2021-06-21 11:30:00,57.43,57.47,57.41,57.43,10262.0,56.2232,56.2623,56.2036,56.2232,10262.0
2021-06-21 11:35:00,57.47,57.51,57.45,57.51,5596.0,56.2623,56.3015,56.2428,56.3015,5596.0
2021-06-21 11:40:00,57.51,57.54,57.48,57.53,36176.0,56.3015,56.3309,56.2721,56.3211,36176.0
2021-06-21 11:45:00,57.54,57.56,57.54,57.56,7666.0,56.3309,56.3504,56.3309,56.3504,7666.0
2021-06-21 11:50:00,57.55,57.57,57.52,57.52,698656.0,56.3407,56.3602,56.3113,56.3113,698656.0
2021-06-21 11:55:00,57.52,57.56,57.5,57.51,6256.0,56.3113,56.3504,56.2917,56.3015,6256.0
2021-06-21 12:00:00,57.52,57.56,57.52,57.54,8538.0,56.3113,56.3504,56.3113,56.3309,8538.0
2021-06-21 12:05:00,57.52,57.52,57.49,57.51,29228.0,56.3113,56.3113,56.2819,56.3015,29228.0
2021-06-21 12:10:00,57.51,57.51,57.48,57.5,6550.0,56.3015,56.3015,56.2721,56.2917,6550.0
2021-06-21 12:15:00,57.52,57.53,57.51,57.52,5300.0,56.3113,56.3211,56.3015,56.3113,5300.0
2021-06-21 12:20:00,57.49,57.49,57.43,57.43,9164.0,56.2819,56.2819,56.2232,56.2232,9164.0
2021-06-21 12:25:00,57.43,57.48,57.43,57.48,11106.0,56.2232,56.2721,56.2232,56.2721,11106.0
2021-06-21 12:30:00,57.49,57.49,57.45,57.47,3100.0,56.2819,56.2819,56.2428,56.2623,3100.0
2021-06-21 12:35:00,57.48,57.49,57.47,57.47,8630.0,56.2721,56.2819,56.2623,56.2623,8630.0
2021-06-21 12:40:00,57.48,57.49,57.46,57.47,197314.0,56.2721,56.2819,56.2525,56.2623,197314.0
2021-06-21 12:45:00,57.48,57.49,57.46,57.46,4200.0,56.2721,56.2819,56.2525,56.2525,4200.0
2021-06-21 12:50:00,57.44,57.48,57.44,57.45,9640.0,56.233,56.2721,56.233,56.2428,9640.0
2021-06-21 12:55:00,57.47,57.47,57.44,57.44,20600.0,56.2623,56.2623,56.233,56.233,20600.0
2021-06-21 13:00:00,57.43,57.45,57.43,57.45,600.0,56.2232,56.2428,56.2232,56.2428,600.0
2021-06-21 13:05:00,57.42,57.46,57.42,57.45,5352.0,56.2134,56.2525,56.2134,56.2428,5352.0
2021-06-21 13:10:00,57.45,57.49,57.44,57.47,9250.0,56.2428,56.2819,56.233,56.2623,9250.0
2021-06-21 13:15:00,57.47,57.49,57.47,57.48,2000.0,56.2623,56.2819,56.2623,56.2721,2000.0
2021-06-21 13:20:00,57.49,57.51,57.47,57.48,3800.0,56.2819,56.3015,56.2623,56.2721,3800.0
2021-06-21 13:25:00,57.49,57.52,57.49,57.52,4642.0,56.2819,56.3113,56.2819,56.3113,4642.0
2021-06-21 13:30:00,57.51,57.56,57.51,57.55,6522.0,56.3015,56.3504,56.3015,56.3407,6522.0
2021-06-21 13:35:00,57.54,57.57,57.53,57.57,3892.0,56.3309,56.3602,56.3211,56.3602,3892.0
2021-06-21 13:40:00,57.59,57.68,57.59,57.65,94258.0,56.3798,56.4679,56.3798,56.4385,94258.0
2021-06-21 13:45:00,57.65,57.72,57.65,57.71,9572.0,56.4385,56.5071,56.4385,56.4973,9572.0
2021-06-21 13:50:00,57.71,57.73,57.69,57.72,21806.0,56.4973,56.5169,56.4777,56.5071,21806.0
2021-06-21 13:55:00,57.71,57.72,57.67,57.68,15520.0,56.4973,56.5071,56.4581,56.4679,15520.0
2021-06-21 14:00:00,57.69,57.71,57.62,57.62,12200.0,56.4777,56.4973,56.4092,56.4092,12200.0
2021-06-21 14:05:00,57.63,57.66,57.63,57.66,4136.0,56.419,56.4483,56.419,56.4483,4136.0
2021-06-21 14:10:00,57.65,57.66,57.63,57.63,4190.0,56.4385,56.4483,56.419,56.419,4190.0
2021-06-21 14:15:00,57.67,57.68,57.65,57.66,6784.0,56.4581,56.4679,56.4385,56.4483,6784.0
2021-06-21 14:20:00,57.65,57.66,57.62,57.62,7868.0,56.4385,56.4483,56.4092,56.4092,7868.0
2021-06-21 14:25:00,57.63,57.64,57.6,57.63,3600.0,56.419,56.4288,56.3896,56.419,3600.0
2021-06-21 14:30:00,57.62,57.62,57.57,57.6,4236.0,56.4092,56.4092,56.3602,56.3896,4236.0
2021-06-21 14:35:00,57.6,57.63,57.58,57.58,7900.0,56.3896,56.419,56.37,56.37,7900.0
2021-06-21 14:40:00,57.58,57.61,57.58,57.6,11086.0,56.37,56.3994,56.37,56.3896,11086.0
2021-06-21 14:45:00,57.62,57.62,57.57,57.59,11918.0,56.4092,56.4092,56.3602,56.3798,11918.0
2021-06-21 14:50:00,57.57,57.63,57.57,57.63,13256.0,56.3602,56.419,56.3602,56.419,13256.0
2021-06-21 14:55:00,57.63,57.66,57.62,57.65,15684.0,56.419,56.4483,56.4092,56.4385,15684.0
2021-06-21 15:00:00,57.63,57.67,57.62,57.66,7320.0,56.419,56.4581,56.4092,56.4483,7320.0
2021-06-21 15:05:00,57.67,57.72,57.67,57.72,9744.0,56.4581,56.5071,56.4581,56.5071,9744.0
2021-06-21 15:10:00,57.71,57.71,57.62,57.62,15378.0,56.4973,56.4973,56.4092,56.4092,15378.0
2021-06-21 15:15:00,57.62,57.67,57.61,57.65,11870.0,56.4092,56.4581,56.3994,56.4385,11870.0
2021-06-21 15:20:00,57.65,57.65,57.57,57.57,18614.0,56.4385,56.4385,56.3602,56.3602,18614.0
2021-06-21 15:25:00,57.58,57.63,57.56,57.63,7842.0,56.37,56.419,56.3504,56.419,7842.0
2021-06-21 15:30:00,57.63,57.69,57.6,57.67,48418.0,56.419,56.4777,56.3896,56.4581,48418.0
2021-06-21 15:35:00,57.68,57.7,57.63,57.68,30496.0,56.4679,56.4875,56.419,56.4679,30496.0
2021-06-21 15:40:00,57.68,57.69,57.6,57.6,36396.0,56.4679,56.4777,56.3896,56.3896,36396.0
2021-06-21 15:45:00,57.61,57.63,57.56,57.62,42284.0,56.3994,56.419,56.3504,56.4092,42284.0
2021-06-21 15:50:00,57.62,57.73,57.59,57.73,66520.0,56.4092,56.5169,56.3798,56.5169,66520.0
2021-06-21 15:55:00,57.73,57.76,57.66,57.7,412902.0,56.5169,56.5462,56.4483,56.4875,412902.0
2021-06-22 09:30:00,57.68,57.71,57.57,57.69,121244.0,56.4892,56.5185,56.3814,56.499,121244.0
2021-06-22 09:35:00,57.7,57.7,57.54,57.58,35714.0,56.5087,56.5087,56.3521,56.3912,35714.0
2021-06-22 09:40:00,57.6,57.65,57.58,57.59,17654.0,56.4108,56.4598,56.3912,56.401,17654.0
2021-06-22 09:45:00,57.62,57.76,57.6,57.62,30594.0,56.4304,56.5675,56.4108,56.4304,30594.0
2021-06-22 09:50:00,57.63,57.66,57.49,57.52,46794.0,56.4402,56.4696,56.3031,56.3325,46794.0
2021-06-22 09:55:00,57.55,57.61,57.54,57.55,12870.0,56.3618,56.4206,56.3521,56.3618,12870.0
2021-06-22 10:00:00,57.55,57.6,57.47,57.59,40486.0,56.3618,56.4108,56.2835,56.401,40486.0
2021-06-22 10:05:00,57.6,57.74,57.58,57.67,40822.0,56.4108,56.5479,56.3912,56.4794,40822.0
2021-06-22 10:10:00,57.69,57.69,57.65,57.69,18826.0,56.499,56.499,56.4598,56.499,18826.0
2021-06-22 10:15:00,57.7,57.77,57.69,57.74,28360.0,56.5087,56.5773,56.499,56.5479,28360.0
2021-06-22 10:20:00,57.73,57.81,57.73,57.79,16212.0,56.5381,56.6165,56.5381,56.5969,16212.0
2021-06-22 10:25:00,57.78,57.8,57.74,57.79,13634.0,56.5871,56.6067,56.5479,56.5969,13634.0
2021-06-22 10:30:00,57.78,57.84,57.78,57.8,20578.0,56.5871,56.6459,56.5871,56.6067,20578.0
2021-06-22 10:35:00,57.81,57.83,57.8,57.83,8584.0,56.6165,56.6361,56.6067,56.6361,8584.0
2021-06-22 10:40:00,57.83,57.84,57.81,57.82,17048.0,56.6361,56.6459,56.6165,56.6263,17048.0
2021-06-22 10:45:00,57.82,57.86,57.8,57.86,22868.0,56.6263,56.6654,56.6067,56.6654,22868.0
2021-06-22 10:50:00,57.87,57.93,57.87,57.91,25374.0,56.6752,56.734,56.6752,56.7144,25374.0
2021-06-22 10:55:00,57.91,57.96,57.9,57.96,22574.0,56.7144,56.7634,56.7046,56.7634,22574.0
2021-06-22 11:00:00,57.96,57.96,57.92,57.96,24658.0,56.7634,56.7634,56.7242,56.7634,24658.0
2021-06-22 11:05:00,57.96,58.02,57.96,58.02,34704.0,56.7634,56.8221,56.7634,56.8221,34704.0
2021-06-22 11:10:00,58.03,58.13,58.03,58.1,38648.0,56.8319,56.9299,56.8319,56.9005,38648.0
2021-06-22 11:15:00,58.13,58.15,58.09,58.09,35698.0,56.9299,56.9495,56.8907,56.8907,35698.0
2021-06-22 11:20:00,58.1,58.13,58.08,58.11,17536.0,56.9005,56.9299,56.8809,56.9103,17536.0
2021-06-22 11:25:00,58.11,58.16,58.11,58.11,11112.0,56.9103,56.9593,56.9103,56.9103,11112.0
2021-06-22 11:30:00,58.1,58.14,58.1,58.11,18784.0,56.9005,56.9397,56.9005,56.9103,18784.0
2021-06-22 11:35:00,58.1,58.1,58.02,58.04,28542.0,56.9005,56.9005,56.8221,56.8417,28542.0
2021-06-22 11:40:00,58.05,58.07,58.01,58.02,13690.0,56.8515,56.8711,56.8123,56.8221,13690.0
2021-06-22 11:45:00,58.03,58.07,58.03,58.04,12804.0,56.8319,56.8711,56.8319,56.8417,12804.0
2021-06-22 11:50:00,58.06,58.07,58.03,58.03,3758.0,56.8613,56.8711,56.8319,56.8319,3758.0
2021-06-22 11:55:00,58.02,58.02,57.99,57.99,6000.0,56.8221,56.8221,56.7928,56.7928,6000.0
2021-06-22 12:00:00,58.02,58.07,58.01,58.05,8504.0,56.8221,56.8711,56.8123,56.8515,8504.0
2021-06-22 12:05:00,58.07,58.09,58.07,58.07,3176.0,56.8711,56.8907,56.8711,56.8711,3176.0
2021-06-22 12:10:00,58.07,58.09,58.07,58.08,4060.0,56.8711,56.8907,56.8711,56.8809,4060.0
2021-06-22 12:15:00,58.06,58.07,58.05,58.06,5938.0,56.8613,56.8711,56.8515,56.8613,5938.0
2021-06-22 12:20:00,58.04,58.07,58.04,58.07,1500.0,56.8417,56.8711,56.8417,56.8711,1500.0
2021-06-22 12:25:00,58.1,58.12,58.1,58.11,6034.0,56.9005,56.9201,56.9005,56.9103,6034.0
2021-06-22 12:30:00,58.1,58.1,58.05,58.05,6324.0,56.9005,56.9005,56.8515,56.8515,6324.0
2021-06-22 12:35:00,58.07,58.07,58.06,58.07,800.0,56.8711,56.8711,56.8613,56.8711,800.0
2021-06-22 12:40:00,58.05,58.07,58.05,58.07,6290.0,56.8515,56.8711,56.8515,56.8711,6290.0
2021-06-22 12:45:00,58.07,58.1,58.07,58.1,7808.0,56.8711,56.9005,56.8711,56.9005,7808.0
2021-06-22 12:50:00,58.1,58.12,58.09,58.09,2832.0,56.9005,56.9201,56.8907,56.8907,2832.0
2021-06-22 12:55:00,58.09,58.09,58.06,58.06,19090.0,56.8907,56.8907,56.8613,56.8613,19090.0
2021-06-22 13:00:00,58.08,58.09,58.07,58.07,2600.0,56.8809,56.8907,56.8711,56.8711,2600.0
2021-06-22 13:05:00,58.07,58.12,58.06,58.11,6744.0,56.8711,56.9201,56.8613,56.9103,6744.0
2021-06-22 13:10:00,58.11,58.13,58.1,58.13,4600.0,56.9103,56.9299,56.9005,56.9299,4600.0
2021-06-22 13:15:00,58.06,58.08,58.02,58.05,14324.0,56.8613,56.8809,56.8221,56.8515,14324.0
2021-06-22 13:20:00,58.05,58.06,58.05,58.06,3318.0,56.8515,56.8613,56.8515,56.8613,3318.0
2021-06-22 13:25:00,58.09,58.12,58.08,58.1,7564.0,56.8907,56.9201,56.8809,56.9005,7564.0
2021-06-22 13:30:00,58.1,58.1,58.08,58.1,28868.0,56.9005,56.9005,56.8809,56.9005,28868.0
2021-06-22 13:35:00,58.09,58.12,58.09,58.11,11592.0,56.8907,56.9201,56.8907,56.9103,11592.0
2021-06-22 13:40:00,58.1,58.12,58.1,58.1,6886.0,56.9005,56.9201,56.9005,56.9005,6886.0
2021-06-22 13:45:00,58.1,58.12,58.1,58.12,9472.0,56.9005,56.9201,56.9005,56.9201,9472.0
2021-06-22 13:50:00,58.11,58.12,58.1,58.1,1090.0,56.9103,56.9201,56.9005,56.9005,1090.0
2021-06-22 13:55:00,58.11,58.12,58.09,58.12,4000.0,56.9103,56.9201,56.8907,56.9201,4000.0
2021-06-22 14:00:00,58.1,58.11,58.05,58.1,8880.0,56.9005,56.9103,56.8515,56.9005,8880.0
2021-06-22 14:05:00,58.09,58.09,58.07,58.07,3532.0,56.8907,56.8907,56.8711,56.8711,3532.0
2021-06-22 14:10:00,58.08,58.09,58.06,58.09,9350.0,56.8809,56.8907,56.8613,56.8907,9350.0
2021-06-22 14:15:00,58.1,58.12,58.09,58.11,5400.0,56.9005,56.9201,56.8907,56.9103,5400.0
2021-06-22 14:20:00,58.1,58.13,58.1,58.13,11950.0,56.9005,56.9299,56.9005,56.9299,11950.0
2021-06-22 14:25:00,58.13,58.16,58.1,58.12,9808.0,56.9299,56.9593,56.9005,56.9201,9808.0
2021-06-22 14:30:00,58.12,58.16,58.12,58.14,3068.0,56.9201,56.9593,56.9201,56.9397,3068.0
2021-06-22 14:35:00,58.16,58.23,58.12,58.23,14896.0,56.9593,57.0278,56.9201,57.0278,14896.0
2021-06-22 14:40:00,58.23,58.24,58.2,58.2,19274.0,57.0278,57.0376,56.9984,56.9984,19274.0
2021-06-22 14:45:00,58.2,58.22,58.16,58.16,59870.0,56.9984,57.018,56.9593,56.9593,59870.0
2021-06-22 14:50:00,58.17,58.23,58.16,58.23,11318.0,56.969,57.0278,56.9593,57.0278,11318.0
2021-06-22 14:55:00,58.24,58.27,58.23,58.24,25968.0,57.0376,57.067,57.0278,57.0376,25968.0
2021-06-22 15:00:00,58.27,58.33,58.26,58.33,69054.0,57.067,57.1257,57.0572,57.1257,69054.0
2021-06-22 15:05:00,58.33,58.38,58.29,58.37,49250.0,57.1257,57.1747,57.0866,57.1649,49250.0
2021-06-22 15:10:00,58.38,58.43,58.38,58.41,26050.0,57.1747,57.2237,57.1747,57.2041,26050.0
2021-06-22 15:15:00,58.41,58.44,58.38,58.43,96010.0,57.2041,57.2335,57.1747,57.2237,96010.0
2021-06-22 15:20:00,58.41,58.48,58.41,58.47,21594.0,57.2041,57.2726,57.2041,57.2629,21594.0
2021-06-22 15:25:00,58.48,58.54,58.47,58.49,50032.0,57.2726,57.3314,57.2629,57.2824,50032.0
2021-06-22 15:30:00,58.5,58.52,58.45,58.47,40394.0,57.2922,57.3118,57.2433,57.2629,40394.0
2021-06-22 15:35:00,58.46,58.47,58.4,58.42,13736.0,57.2531,57.2629,57.1943,57.2139,13736.0
2021-06-22 15:40:00,58.42,58.45,58.37,58.37,31496.0,57.2139,57.2433,57.1649,57.1649,31496.0
2021-06-22 15:45:00,58.36,58.4,58.33,58.35,40648.0,57.1551,57.1943,57.1257,57.1453,40648.0
2021-06-22 15:50:00,58.33,58.37,58.27,58.37,54234.0,57.1257,57.1649,57.067,57.1649,54234.0
2021-06-22 15:55:00,58.37,58.38,58.26,58.27,204986.0,57.1649,57.1747,57.0572,57.067,204986.0
2021-06-23 09:30:00,58.31,58.48,58.28,58.41,212096.0,57.1062,57.2726,57.0768,57.2041,212096.0
2021-06-23 09:35:00,58.42,58.42,58.33,58.33,24660.0,57.2139,57.2139,57.1257,57.1257,24660.0
2021-06-23 09:40:00,58.33,58.42,58.32,58.42,9902.0,57.1257,57.2139,57.1159,57.2139,9902.0
2021-06-23 09:45:00,58.43,58.46,58.37,58.4,107412.0,57.2237,57.2531,57.1649,57.1943,107412.0
2021-06-23 09:50:00,58.4,58.4,58.3,58.31,40448.0,57.1943,57.1943,57.0964,57.1062,40448.0
2021-06-23 09:55:00,58.31,58.47,58.31,58.44,75892.0,57.1062,57.2629,57.1062,57.2335,75892.0
2021-06-23 10:00:00,58.44,58.48,58.34,58.41,21454.0,57.2335,57.2726,57.1355,57.2041,21454.0
2021-06-23 10:05:00,58.4,58.48,58.4,58.47,15036.0,57.1943,57.2726,57.1943,57.2629,15036.0
2021-06-23 10:10:00,58.45,58.48,58.44,58.47,15742.0,57.2433,57.2726,57.2335,57.2629,15742.0
2021-06-23 10:15:00,58.49,58.55,58.49,58.54,17644.0,57.2824,57.3412,57.2824,57.3314,17644.0
2021-06-23 10:20:00,58.52,58.55,58.47,58.49,25772.0,57.3118,57.3412,57.2629,57.2824,25772.0
2021-06-23 10:25:00,58.49,58.49,58.43,58.43,29382.0,57.2824,57.2824,57.2237,57.2237,29382.0
2021-06-23 10:30:00,58.44,58.44,58.36,58.38,13284.0,57.2335,57.2335,57.1551,57.1747,13284.0
2021-06-23 10:35:00,58.38,58.39,58.35,58.36,44534.0,57.1747,57.1845,57.1453,57.1551,44534.0
2021-06-23 10:40:00,58.37,58.38,58.35,58.35,6376.0,57.1649,57.1747,57.1453,57.1453,6376.0
2021-06-23 10:45:00,58.38,58.4,58.34,58.34,13140.0,57.1747,57.1943,57.1355,57.1355,13140.0
2021-06-23 10:50:00,58.36,58.41,58.34,58.38,30068.0,57.1551,57.2041,57.1355,57.1747,30068.0
2021-06-23 10:55:00,58.39,58.42,58.38,58.42,5454.0,57.1845,57.2139,57.1747,57.2139,5454.0
2021-06-23 11:00:00,58.43,58.45,58.29,58.29,31524.0,57.2237,57.2433,57.0866,57.0866,31524.0
2021-06-23 11:05:00,58.29,58.29,58.26,58.26,21400.0,57.0866,57.0866,57.0572,57.0572,21400.0
2021-06-23 11:10:00,58.26,58.31,58.26,58.31,23322.0,57.0572,57.1062,57.0572,57.1062,23322.0
2021-06-23 11:15:00,58.31,58.31,58.29,58.3,13356.0,57.1062,57.1062,57.0866,57.0964,13356.0
2021-06-23 11:20:00,58.28,58.34,58.28,58.33,25284.0,57.0768,57.1355,57.0768,57.1257,25284.0
2021-06-23 11:25:00,58.33,58.35,58.31,58.32,8322.0,57.1257,57.1453,57.1062,57.1159,8322.0
2021-06-23 11:30:00,58.32,58.33,58.25,58.25,10670.0,57.1159,57.1257,57.0474,57.0474,10670.0
2021-06-23 11:35:00,58.25,58.31,58.24,58.29,8714.0,57.0474,57.1062,57.0376,57.0866,8714.0
2021-06-23 11:40:00,58.29,58.33,58.29,58.32,6760.0,57.0866,57.1257,57.0866,57.1159,6760.0
2021-06-23 11:45:00,58.32,58.33,58.31,58.33,6124.0,57.1159,57.1257,57.1062,57.1257,6124.0
2021-06-23 11:50:00,58.33,58.35,58.33,58.34,5312.0,57.1257,57.1453,57.1257,57.1355,5312.0
2021-06-23 11:55:00,58.35,58.35,58.34,58.34,2400.0,57.1453,57.1453,57.1355,57.1355,2400.0
2021-06-23 12:00:00,58.34,58.36,58.32,58.35,8840.0,57.1355,57.1551,57.1159,57.1453,8840.0
2021-06-23 12:05:00,58.35,58.38,58.35,58.38,7518.0,57.1453,57.1747,57.1453,57.1747,7518.0
2021-06-23 12:10:00,58.38,58.38,58.36,58.36,5574.0,57.1747,57.1747,57.1551,57.1551,5574.0
2021-06-23 12:15:00,58.36,58.36,58.35,58.35,2880.0,57.1551,57.1551,57.1453,57.1453,2880.0
2021-06-23 12:20:00,58.35,58.38,58.35,58.37,4992.0,57.1453,57.1747,57.1453,57.1649,4992.0
2021-06-23 12:25:00,58.37,58.38,58.36,58.37,8828.0,57.1649,57.1747,57.1551,57.1649,8828.0
2021-06-23 12:30:00,58.36,58.36,58.33,58.34,10334.0,57.1551,57.1551,57.1257,57.1355,10334.0
2021-06-23 12:35:00,58.33,58.34,58.2,58.21,19694.0,57.1257,57.1355,56.9984,57.0082,19694.0
2021-06-23 12:40:00,58.19,58.3,58.18,58.3,16006.0,56.9886,57.0964,56.9788,57.0964,16006.0
2021-06-23 12:45:00,58.3,58.3,58.26,58.27,9550.0,57.0964,57.0964,57.0572,57.067,9550.0
2021-06-23 12:50:00,58.29,58.32,58.29,58.3,7690.0,57.0866,57.1159,57.0866,57.0964,7690.0
2021-06-23 12:55:00,58.3,58.31,58.28,58.31,3238.0,57.0964,57.1062,57.0768,57.1062,3238.0
2021-06-23 13:00:00,58.31,58.31,58.28,58.3,4368.0,57.1062,57.1062,57.0768,57.0964,4368.0
2021-06-23 13:05:00,58.3,58.36,58.3,58.35,384936.0,57.0964,57.1551,57.0964,57.1453,384936.0
2021-06-23 13:10:00,58.36,58.4,58.35,58.39,9044.0,57.1551,57.1943,57.1453,57.1845,9044.0
2021-06-23 13:15:00,58.4,58.42,58.39,58.39,12362.0,57.1943,57.2139,57.1845,57.1845,12362.0
2021-06-23 13:20:00,58.4,58.43,58.4,58.41,5440.0,57.1943,57.2237,57.1943,57.2041,5440.0
2021-06-23 13:25:00,58.4,58.42,58.4,58.42,8702.0,57.1943,57.2139,57.1943,57.2139,8702.0
2021-06-23 13:30:00,58.42,58.43,58.41,58.42,4796.0,57.2139,57.2237,57.2041,57.2139,4796.0
2021-06-23 13:35:00,58.43,58.43,58.4,58.4,12812.0,57.2237,57.2237,57.1943,57.1943,12812.0
2021-06-23 13:40:00,58.39,58.39,58.38,58.39,7396.0,57.1845,57.1845,57.1747,57.1845,7396.0
2021-06-23 13:45:00,58.39,58.4,58.38,58.38,8020.0,57.1845,57.1943,57.1747,57.1747,8020.0
2021-06-23 13:50:00,58.38,58.42,58.38,58.41,4680.0,57.1747,57.2139,57.1747,57.2041,4680.0
2021-06-23 13:55:00,58.38,58.42,58.38,58.42,800.0,57.1747,57.2139,57.1747,57.2139,800.0
2021-06-23 14:00:00,58.41,58.42,58.35,58.38,44030.0,57.2041,57.2139,57.1453,57.1747,44030.0
2021-06-23 14:05:00,58.35,58.38,58.35,58.38,8212.0,57.1453,57.1747,57.1453,57.1747,8212.0
2021-06-23 14:10:00,58.38,58.39,58.38,58.38,5298.0,57.1747,57.1845,57.1747,57.1747,5298.0
2021-06-23 14:15:00,58.38,58.38,58.34,58.36,6712.0,57.1747,57.1747,57.1355,57.1551,6712.0
2021-06-23 14:20:00,58.37,58.37,58.32,58.32,18900.0,57.1649,57.1649,57.1159,57.1159,18900.0
2021-06-23 14:25:00,58.33,58.36,58.32,58.34,4644.0,57.1257,57.1551,57.1159,57.1355,4644.0
2021-06-23 14:30:00,58.33,58.35,58.32,58.35,16996.0,57.1257,57.1453,57.1159,57.1453,16996.0
2021-06-23 14:35:00,58.35,58.38,58.34,58.38,7460.0,57.1453,57.1747,57.1355,57.1747,7460.0
2021-06-23 14:40:00,58.37,58.37,58.32,58.34,31682.0,57.1649,57.1649,57.1159,57.1355,31682.0
2021-06-23 14:45:00,58.34,58.36,58.34,58.34,4886.0,57.1355,57.1551,57.1355,57.1355,4886.0
2021-06-23 14:50:00,58.34,58.35,58.33,58.34,3618.0,57.1355,57.1453,57.1257,57.1355,3618.0
2021-06-23 14:55:00,58.34,58.38,58.34,58.37,5980.0,57.1355,57.1747,57.1355,57.1649,5980.0
2021-06-23 15:00:00,58.38,58.38,58.35,58.35,1634.0,57.1747,57.1747,57.1453,57.1453,1634.0
2021-06-23 15:05:00,58.36,58.37,58.33,58.34,4138.0,57.1551,57.1649,57.1257,57.1355,4138.0
2021-06-23 15:10:00,58.35,58.38,58.35,58.38,3536.0,57.1453,57.1747,57.1453,57.1747,3536.0
2021-06-23 15:15:00,58.37,58.38,58.35,58.37,13752.0,57.1649,57.1747,57.1453,57.1649,13752.0
2021-06-23 15:20:00,58.38,58.4,58.38,58.4,3812.0,57.1747,57.1943,57.1747,57.1943,3812.0
2021-06-23 15:25:00,58.39,58.49,58.38,58.46,34618.0,57.1845,57.2824,57.1747,57.2531,34618.0
2021-06-23 15:30:00,58.46,58.46,58.42,58.42,10156.0,57.2531,57.2531,57.2139,57.2139,10156.0
2021-06-23 15:35:00,58.41,58.42,58.37,58.37,22372.0,57.2041,57.2139,57.1649,57.1649,22372.0
2021-06-23 15:40:00,58.38,58.38,58.34,58.34,20784.0,57.1747,57.1747,57.1355,57.1355,20784.0
2021-06-23 15:45:00,58.34,58.34,58.22,58.24,70256.0,57.1355,57.1355,57.018,57.0376,70256.0
2021-06-23 15:50:00,58.23,58.23,58.17,58.19,111416.0,57.0278,57.0278,56.969,56.9886,111416.0
2021-06-23 15:55:00,58.18,58.2,58.13,58.16,95580.0,56.9788,56.9984,56.9299,56.9593,95580.0
2021-06-24 09:30:00,58.78,58.83,58.74,58.77,81942.0,57.5665,57.6154,57.5273,57.5567,81942.0
2021-06-24 09:35:00,58.78,58.82,58.74,58.77,34126.0,57.5665,57.6056,57.5273,57.5567,34126.0
2021-06-24 09:40:00,58.77,58.89,58.77,58.77,62234.0,57.5567,57.6742,57.5567,57.5567,62234.0
2021-06-24 09:45:00,58.8,58.86,58.8,58.84,29690.0,57.586,57.6448,57.586,57.6252,29690.0
2021-06-24 09:50:00,58.85,58.88,58.81,58.84,67218.0,57.635,57.6644,57.5958,57.6252,67218.0
2021-06-24 09:55:00,58.85,58.86,58.74,58.79,36362.0,57.635,57.6448,57.5273,57.5762,36362.0
2021-06-24 10:00:00,58.8,58.83,58.74,58.8,101800.0,57.586,57.6154,57.5273,57.586,101800.0
2021-06-24 10:05:00,58.83,58.87,58.79,58.8,35062.0,57.6154,57.6546,57.5762,57.586,35062.0
2021-06-24 10:10:00,58.79,58.81,58.77,58.79,22710.0,57.5762,57.5958,57.5567,57.5762,22710.0
2021-06-24 10:15:00,58.81,58.87,58.81,58.86,8960.0,57.5958,57.6546,57.5958,57.6448,8960.0
2021-06-24 10:20:00,58.86,58.94,58.85,58.94,14068.0,57.6448,57.7231,57.635,57.7231,14068.0
2021-06-24 10:25:00,58.92,58.94,58.91,58.93,44570.0,57.7036,57.7231,57.6938,57.7134,44570.0
2021-06-24 10:30:00,58.94,58.94,58.9,58.94,28758.0,57.7231,57.7231,57.684,57.7231,28758.0
2021-06-24 10:35:00,58.94,58.94,58.91,58.94,7228.0,57.7231,57.7231,57.6938,57.7231,7228.0
2021-06-24 10:40:00,58.93,58.95,58.92,58.95,11306.0,57.7134,57.7329,57.7036,57.7329,11306.0
2021-06-24 10:45:00,58.94,58.94,58.87,58.87,12750.0,57.7231,57.7231,57.6546,57.6546,12750.0
2021-06-24 10:50:00,58.89,58.9,58.8,58.82,34456.0,57.6742,57.684,57.586,57.6056,34456.0
2021-06-24 10:55:00,58.81,58.84,58.81,58.81,10770.0,57.5958,57.6252,57.5958,57.5958,10770.0
2021-06-24 11:00:00,58.81,58.85,58.8,58.84,6514.0,57.5958,57.635,57.586,57.6252,6514.0
2021-06-24 11:05:00,58.83,58.85,58.82,58.85,3680.0,57.6154,57.635,57.6056,57.635,3680.0
2021-06-24 11:10:00,58.84,58.84,58.82,58.83,6428.0,57.6252,57.6252,57.6056,57.6154,6428.0
2021-06-24 11:15:00,58.83,58.83,58.77,58.79,13318.0,57.6154,57.6154,57.5567,57.5762,13318.0
2021-06-24 11:20:00,58.79,58.79,58.76,58.79,38514.0,57.5762,57.5762,57.5469,57.5762,38514.0
2021-06-24 11:25:00,58.77,58.8,58.77,58.8,2454.0,57.5567,57.586,57.5567,57.586,2454.0
2021-06-24 11:30:00,58.8,58.82,58.79,58.82,2376.0,57.586,57.6056,57.5762,57.6056,2376.0
2021-06-24 11:35:00,58.8,58.8,58.77,58.77,4110.0,57.586,57.586,57.5567,57.5567,4110.0
2021-06-24 11:40:00,58.77,58.79,58.7,58.76,33252.0,57.5567,57.5762,57.4881,57.5469,33252.0
2021-06-24 11:45:00,58.77,58.78,58.76,58.78,1900.0,57.5567,57.5665,57.5469,57.5665,1900.0
2021-06-24 11:50:00,58.8,58.81,58.75,58.75,63638.0,57.586,57.5958,57.5371,57.5371,63638.0
2021-06-24 11:55:00,58.77,58.77,58.74,58.74,4920.0,57.5567,57.5567,57.5273,57.5273,4920.0
2021-06-24 12:00:00,58.77,58.77,58.76,58.76,2252.0,57.5567,57.5567,57.5469,57.5469,2252.0
2021-06-24 12:05:00,58.77,58.78,58.76,58.77,14450.0,57.5567,57.5665,57.5469,57.5567,14450.0
2021-06-24 12:10:00,58.79,58.82,58.79,58.8,8090.0,57.5762,57.6056,57.5762,57.586,8090.0
2021-06-24 12:15:00,58.81,58.82,58.8,58.82,9578.0,57.5958,57.6056,57.586,57.6056,9578.0
2021-06-24 12:20:00,58.83,58.85,58.83,58.85,9728.0,57.6154,57.635,57.6154,57.635,9728.0
2021-06-24 12:25:00,58.82,58.83,58.8,58.81,5198.0,57.6056,57.6154,57.586,57.5958,5198.0
2021-06-24 12:30:00,58.81,58.82,58.77,58.8,5886.0,57.5958,57.6056,57.5567,57.586,5886.0
2021-06-24 12:35:00,58.79,58.84,58.79,58.84,4390.0,57.5762,57.6252,57.5762,57.6252,4390.0
2021-06-24 12:40:00,58.83,58.9,58.83,58.85,7492.0,57.6154,57.684,57.6154,57.635,7492.0
2021-06-24 12:45:00,58.87,58.88,58.84,58.84,11238.0,57.6546,57.6644,57.6252,57.6252,11238.0
2021-06-24 12:50:00,58.83,58.86,58.83,58.86,5800.0,57.6154,57.6448,57.6154,57.6448,5800.0
2021-06-24 12:55:00,58.87,58.87,58.84,58.85,9024.0,57.6546,57.6546,57.6252,57.635,9024.0
2021-06-24 13:00:00,58.86,58.9,58.86,58.9,7260.0,57.6448,57.684,57.6448,57.684,7260.0
2021-06-24 13:05:00,58.9,58.91,58.9,58.9,3956.0,57.684,57.6938,57.684,57.684,3956.0
2021-06-24 13:10:00,58.89,58.95,58.88,58.95,11480.0,57.6742,57.7329,57.6644,57.7329,11480.0
2021-06-24 13:15:00,58.95,58.96,58.84,58.84,7940.0,57.7329,57.7427,57.6252,57.6252,7940.0
2021-06-24 13:20:00,58.84,58.85,58.79,58.84,46222.0,57.6252,57.635,57.5762,57.6252,46222.0
2021-06-24 13:25:00,58.84,58.85,58.82,58.82,3600.0,57.6252,57.635,57.6056,57.6056,3600.0
2021-06-24 13:30:00,58.81,58.83,58.81,58.83,1510.0,57.5958,57.6154,57.5958,57.6154,1510.0
2021-06-24 13:35:00,58.82,58.83,58.8,58.82,8592.0,57.6056,57.6154,57.586,57.6056,8592.0
2021-06-24 13:40:00,58.81,58.83,58.8,58.81,4022.0,57.5958,57.6154,57.586,57.5958,4022.0
2021-06-24 13:45:00,58.8,58.81,58.77,58.77,16188.0,57.586,57.5958,57.5567,57.5567,16188.0
2021-06-24 13:50:00,58.75,58.82,58.75,58.82,15094.0,57.5371,57.6056,57.5371,57.6056,15094.0
2021-06-24 13:55:00,58.82,58.85,58.82,58.84,8200.0,57.6056,57.635,57.6056,57.6252,8200.0
2021-06-24 14:00:00,58.87,58.87,58.85,58.86,8950.0,57.6546,57.6546,57.635,57.6448,8950.0
2021-06-24 14:05:00,58.88,58.89,58.87,58.87,4436.0,57.6644,57.6742,57.6546,57.6546,4436.0
2021-06-24 14:10:00,58.89,58.9,58.87,58.87,7246.0,57.6742,57.684,57.6546,57.6546,7246.0
2021-06-24 14:15:00,58.88,58.88,58.87,58.88,1954.0,57.6644,57.6644,57.6546,57.6644,1954.0
2021-06-24 14:20:00,58.88,58.91,58.88,58.9,14844.0,57.6644,57.6938,57.6644,57.684,14844.0
2021-06-24 14:25:00,58.91,58.94,58.91,58.93,9942.0,57.6938,57.7231,57.6938,57.7134,9942.0
2021-06-24 14:30:00,58.93,58.96,58.91,58.94,10920.0,57.7134,57.7427,57.6938,57.7231,10920.0
2021-06-24 14:35:00,58.95,58.96,58.94,58.95,13560.0,57.7329,57.7427,57.7231,57.7329,13560.0
2021-06-24 14:40:00,58.95,58.95,58.93,58.95,4820.0,57.7329,57.7329,57.7134,57.7329,4820.0
2021-06-24 14:45:00,58.95,58.96,58.91,58.91,9726.0,57.7329,57.7427,57.6938,57.6938,9726.0
2021-06-24 14:50:00,58.9,58.92,58.88,58.92,5800.0,57.684,57.7036,57.6644,57.7036,5800.0
2021-06-24 14:55:00,58.91,58.93,58.91,58.92,12894.0,57.6938,57.7134,57.6938,57.7036,12894.0
2021-06-24 15:00:00,58.92,58.93,58.86,58.86,17526.0,57.7036,57.7134,57.6448,57.6448,17526.0
2021-06-24 15:05:00,58.87,58.9,58.87,58.88,7134.0,57.6546,57.684,57.6546,57.6644,7134.0
2021-06-24 15:10:00,58.85,58.91,58.85,58.91,13544.0,57.635,57.6938,57.635,57.6938,13544.0
2021-06-24 15:15:00,58.91,58.91,58.87,58.87,10430.0,57.6938,57.6938,57.6546,57.6546,10430.0
2021-06-24 15:20:00,58.87,58.88,58.82,58.83,21944.0,57.6546,57.6644,57.6056,57.6154,21944.0
2021-06-24 15:25:00,58.83,58.84,58.8,58.81,5164.0,57.6154,57.6252,57.586,57.5958,5164.0
2021-06-24 15:30:00,58.82,58.84,58.77,58.82,28228.0,57.6056,57.6252,57.5567,57.6056,28228.0
2021-06-24 15:35:00,58.82,58.84,58.77,58.78,37430.0,57.6056,57.6252,57.5567,57.5665,37430.0
2021-06-24 15:40:00,58.79,58.86,58.78,58.84,41522.0,57.5762,57.6448,57.5665,57.6252,41522.0
2021-06-24 15:45:00,58.85,58.87,58.84,58.84,8952.0,57.635,57.6546,57.6252,57.6252,8952.0
2021-06-24 15:50:00,58.84,58.91,58.83,58.88,41336.0,57.6252,57.6938,57.6154,57.6644,41336.0
2021-06-24 15:55:00,58.88,58.88,58.8,58.82,83202.0,57.6644,57.6644,57.586,57.6056,83202.0
2021-06-25 09:30:00,59.06,59.1,59.02,59.04,73520.0,57.8407,57.8798,57.8015,57.8211,73520.0
2021-06-25 09:35:00,59.02,59.04,58.97,59.04,53320.0,57.8015,57.8211,57.7525,57.8211,53320.0
2021-06-25 09:40:00,59.05,59.09,59.02,59.02,37772.0,57.8309,57.8701,57.8015,57.8015,37772.0
2021-06-25 09:45:00,59.03,59.09,59.03,59.05,31564.0,57.8113,57.8701,57.8113,57.8309,31564.0
2021-06-25 09:50:00,59.07,59.09,59.06,59.07,18450.0,57.8505,57.8701,57.8407,57.8505,18450.0
2021-06-25 09:55:00,59.07,59.09,58.97,59.04,41006.0,57.8505,57.8701,57.7525,57.8211,41006.0
2021-06-25 10:00:00,59.01,59.08,58.98,59.08,15200.0,57.7917,57.8603,57.7623,57.8603,15200.0
2021-06-25 10:05:00,59.09,59.14,59.07,59.09,11546.0,57.8701,57.919,57.8505,57.8701,11546.0
2021-06-25 10:10:00,59.1,59.13,59.08,59.13,67374.0,57.8798,57.9092,57.8603,57.9092,67374.0
2021-06-25 10:15:00,59.13,59.17,59.13,59.17,11982.0,57.9092,57.9484,57.9092,57.9484,11982.0
2021-06-25 10:20:00,59.16,59.18,59.15,59.17,9868.0,57.9386,57.9582,57.9288,57.9484,9868.0
2021-06-25 10:25:00,59.18,59.22,59.16,59.18,18380.0,57.9582,57.9974,57.9386,57.9582,18380.0
2021-06-25 10:30:00,59.19,59.21,59.16,59.17,183038.0,57.968,57.9876,57.9386,57.9484,183038.0
2021-06-25 10:35:00,59.18,59.18,59.12,59.12,24186.0,57.9582,57.9582,57.8994,57.8994,24186.0
2021-06-25 10:40:00,59.13,59.14,59.11,59.13,10532.0,57.9092,57.919,57.8896,57.9092,10532.0
2021-06-25 10:45:00,59.1,59.12,59.1,59.11,18214.0,57.8798,57.8994,57.8798,57.8896,18214.0
2021-06-25 10:50:00,59.1,59.12,59.07,59.07,16542.0,57.8798,57.8994,57.8505,57.8505,16542.0
2021-06-25 10:55:00,59.07,59.07,59.05,59.06,11586.0,57.8505,57.8505,57.8309,57.8407,11586.0
2021-06-25 11:00:00,59.06,59.08,59.04,59.06,4894.0,57.8407,57.8603,57.8211,57.8407,4894.0
2021-06-25 11:05:00,59.07,59.09,59.05,59.09,4314.0,57.8505,57.8701,57.8309,57.8701,4314.0
2021-06-25 11:10:00,59.09,59.13,59.09,59.13,7232.0,57.8701,57.9092,57.8701,57.9092,7232.0
2021-06-25 11:15:00,59.13,59.13,59.11,59.12,7890.0,57.9092,57.9092,57.8896,57.8994,7890.0
2021-06-25 11:20:00,59.15,59.16,59.15,59.15,4350.0,57.9288,57.9386,57.9288,57.9288,4350.0
2021-06-25 11:25:00,59.15,59.17,59.15,59.17,4346.0,57.9288,57.9484,57.9288,57.9484,4346.0
2021-06-25 11:30:00,59.17,59.17,59.14,59.16,7886.0,57.9484,57.9484,57.919,57.9386,7886.0
2021-06-25 11:35:00,59.18,59.18,59.15,59.16,6014.0,57.9582,57.9582,57.9288,57.9386,6014.0
2021-06-25 11:40:00,59.17,59.17,59.17,59.17,1000.0,57.9484,57.9484,57.9484,57.9484,1000.0
2021-06-25 11:45:00,59.15,59.15,59.14,59.15,2718.0,57.9288,57.9288,57.919,57.9288,2718.0
2021-06-25 11:50:00,59.13,59.15,59.13,59.15,3240.0,57.9092,57.9288,57.9092,57.9288,3240.0
2021-06-25 11:55:00,59.16,59.18,59.16,59.18,6682.0,57.9386,57.9582,57.9386,57.9582,6682.0
2021-06-25 12:00:00,59.17,59.17,59.15,59.16,7284.0,57.9484,57.9484,57.9288,57.9386,7284.0
2021-06-25 12:05:00,59.15,59.18,59.15,59.17,2982.0,57.9288,57.9582,57.9288,57.9484,2982.0
2021-06-25 12:10:00,59.18,59.18,59.15,59.17,2734.0,57.9582,57.9582,57.9288,57.9484,2734.0
2021-06-25 12:15:00,59.17,59.18,59.16,59.17,4904.0,57.9484,57.9582,57.9386,57.9484,4904.0
2021-06-25 12:20:00,59.18,59.19,59.16,59.17,3316.0,57.9582,57.968,57.9386,57.9484,3316.0
2021-06-25 12:25:00,59.15,59.15,59.1,59.11,3776.0,57.9288,57.9288,57.8798,57.8896,3776.0
2021-06-25 12:30:00,59.12,59.15,59.12,59.15,4156.0,57.8994,57.9288,57.8994,57.9288,4156.0
2021-06-25 12:35:00,59.15,59.15,59.13,59.15,7040.0,57.9288,57.9288,57.9092,57.9288,7040.0
2021-06-25 12:40:00,59.16,59.17,59.15,59.17,4054.0,57.9386,57.9484,57.9288,57.9484,4054.0
2021-06-25 12:45:00,59.17,59.17,59.15,59.17,1930.0,57.9484,57.9484,57.9288,57.9484,1930.0
2021-06-25 12:50:00,59.15,59.16,59.15,59.16,4114.0,57.9288,57.9386,57.9288,57.9386,4114.0
2021-06-25 12:55:00,59.17,59.17,59.14,59.16,10560.0,57.9484,57.9484,57.919,57.9386,10560.0
2021-06-25 13:00:00,59.17,59.17,59.13,59.14,5400.0,57.9484,57.9484,57.9092,57.919,5400.0
2021-06-25 13:05:00,59.16,59.16,59.13,59.13,1660.0,57.9386,57.9386,57.9092,57.9092,1660.0
2021-06-25 13:10:00,59.11,59.13,59.1,59.1,9430.0,57.8896,57.9092,57.8798,57.8798,9430.0
2021-06-25 13:15:00,59.11,59.13,59.11,59.13,3306.0,57.8896,57.9092,57.8896,57.9092,3306.0
2021-06-25 13:20:00,59.12,59.15,59.12,59.13,8240.0,57.8994,57.9288,57.8994,57.9092,8240.0
2021-06-25 13:25:00,59.13,59.13,59.12,59.13,11628.0,57.9092,57.9092,57.8994,57.9092,11628.0
2021-06-25 13:30:00,59.11,59.11,59.08,59.09,4668.0,57.8896,57.8896,57.8603,57.8701,4668.0
2021-06-25 13:35:00,59.08,59.09,59.08,59.09,12902.0,57.8603,57.8701,57.8603,57.8701,12902.0
2021-06-25 13:40:00,59.08,59.12,59.08,59.12,5750.0,57.8603,57.8994,57.8603,57.8994,5750.0
2021-06-25 13:45:00,59.12,59.14,59.11,59.13,6796.0,57.8994,57.919,57.8896,57.9092,6796.0
2021-06-25 13:50:00,59.13,59.15,59.12,59.15,7376.0,57.9092,57.9288,57.8994,57.9288,7376.0
2021-06-25 13:55:00,59.16,59.17,59.15,59.15,4568.0,57.9386,57.9484,57.9288,57.9288,4568.0
2021-06-25 14:00:00,59.15,59.15,59.13,59.15,11142.0,57.9288,57.9288,57.9092,57.9288,11142.0
2021-06-25 14:05:00,59.15,59.17,59.15,59.17,17478.0,57.9288,57.9484,57.9288,57.9484,17478.0
2021-06-25 14:10:00,59.16,59.18,59.14,59.18,20780.0,57.9386,57.9582,57.919,57.9582,20780.0
2021-06-25 14:15:00,59.16,59.18,59.16,59.18,2896.0,57.9386,57.9582,57.9386,57.9582,2896.0
2021-06-25 14:20:00,59.19,59.2,59.18,59.18,4200.0,57.968,57.9778,57.9582,57.9582,4200.0
2021-06-25 14:25:00,59.19,59.2,59.18,59.19,4752.0,57.968,57.9778,57.9582,57.968,4752.0
2021-06-25 14:30:00,59.17,59.2,59.17,59.2,4200.0,57.9484,57.9778,57.9484,57.9778,4200.0
2021-06-25 14:35:00,59.19,59.22,59.19,59.21,25002.0,57.968,57.9974,57.968,57.9876,25002.0
2021-06-25 14:40:00,59.21,59.24,59.19,59.22,10912.0,57.9876,58.017,57.968,57.9974,10912.0
2021-06-25 14:45:00,59.22,59.23,59.2,59.2,8470.0,57.9974,58.0072,57.9778,57.9778,8470.0
2021-06-25 14:50:00,59.21,59.23,59.21,59.22,10608.0,57.9876,58.0072,57.9876,57.9974,10608.0
2021-06-25 14:55:00,59.24,59.25,59.22,59.22,32294.0,58.017,58.0267,57.9974,57.9974,32294.0
2021-06-25 15:00:00,59.23,59.29,59.23,59.26,18884.0,58.0072,58.0659,58.0072,58.0365,18884.0
2021-06-25 15:05:00,59.26,59.3,59.26,59.29,20488.0,58.0365,58.0757,58.0365,58.0659,20488.0
2021-06-25 15:10:00,59.3,59.3,59.27,59.3,14104.0,58.0757,58.0757,58.0463,58.0757,14104.0
2021-06-25 15:15:00,59.3,59.34,59.3,59.3,30278.0,58.0757,58.1149,58.0757,58.0757,30278.0
2021-06-25 15:20:00,59.27,59.27,59.25,59.27,24474.0,58.0463,58.0463,58.0267,58.0463,24474.0
2021-06-25 15:25:00,59.27,59.28,59.24,59.24,6040.0,58.0463,58.0561,58.017,58.017,6040.0
2021-06-25 15:30:00,59.24,59.24,59.21,59.21,27446.0,58.017,58.017,57.9876,57.9876,27446.0
2021-06-25 15:35:00,59.21,59.26,59.21,59.24,17324.0,57.9876,58.0365,57.9876,58.017,17324.0
2021-06-25 15:40:00,59.26,59.29,59.22,59.23,41896.0,58.0365,58.0659,57.9974,58.0072,41896.0
2021-06-25 15:45:00,59.22,59.24,59.2,59.2,20550.0,57.9974,58.017,57.9778,57.9778,20550.0
2021-06-25 15:50:00,59.21,59.38,59.2,59.24,77300.0,57.9876,58.1541,57.9778,58.017,77300.0
2021-06-25 15:55:00,59.25,59.31,59.22,59.23,209540.0,58.0267,58.0855,57.9974,58.0072,209540.0
2021-06-28 09:30:00,59.4,59.42,59.35,59.37,95926.0,58.1737,58.1932,58.1247,58.1443,95926.0
2021-06-28 09:35:00,59.37,59.4,59.27,59.27,29150.0,58.1443,58.1737,58.0463,58.0463,29150.0
2021-06-28 09:40:00,59.29,59.29,59.12,59.21,30426.0,58.0659,58.0659,57.8994,57.9876,30426.0
2021-06-28 09:45:00,59.18,59.18,59.08,59.14,68648.0,57.9582,57.9582,57.8603,57.919,68648.0
2021-06-28 09:50:00,59.13,59.21,59.1,59.2,29330.0,57.9092,57.9876,57.8798,57.9778,29330.0
2021-06-28 09:55:00,59.22,59.27,59.2,59.27,82294.0,57.9974,58.0463,57.9778,58.0463,82294.0
2021-06-28 10:00:00,59.3,59.3,59.21,59.21,32974.0,58.0757,58.0757,57.9876,57.9876,32974.0
2021-06-28 10:05:00,59.21,59.22,59.18,59.2,53868.0,57.9876,57.9974,57.9582,57.9778,53868.0
2021-06-28 10:10:00,59.22,59.25,59.21,59.24,22456.0,57.9974,58.0267,57.9876,58.017,22456.0
2021-06-28 10:15:00,59.22,59.29,59.19,59.27,29710.0,57.9974,58.0659,57.968,58.0463,29710.0
2021-06-28 10:20:00,59.27,59.27,59.2,59.24,15302.0,58.0463,58.0463,57.9778,58.017,15302.0
2021-06-28 10:25:00,59.24,59.26,59.24,59.26,400.0,58.017,58.0365,58.017,58.0365,400.0
2021-06-28 10:30:00,59.26,59.28,59.24,59.27,5900.0,58.0365,58.0561,58.017,58.0463,5900.0
2021-06-28 10:35:00,59.27,59.27,59.2,59.21,32656.0,58.0463,58.0463,57.9778,57.9876,32656.0
2021-06-28 10:40:00,59.21,59.23,59.2,59.21,3264.0,57.9876,58.0072,57.9778,57.9876,3264.0
2021-06-28 10:45:00,59.21,59.24,59.19,59.22,4162.0,57.9876,58.017,57.968,57.9974,4162.0
2021-06-28 10:50:00,59.24,59.33,59.23,59.3,12508.0,58.017,58.1051,58.0072,58.0757,12508.0
2021-06-28 10:55:00,59.28,59.28,59.22,59.22,6358.0,58.0561,58.0561,57.9974,57.9974,6358.0
2021-06-28 11:00:00,59.22,59.24,59.18,59.24,18068.0,57.9974,58.017,57.9582,58.017,18068.0
2021-06-28 11:05:00,59.26,59.29,59.24,59.25,5996.0,58.0365,58.0659,58.017,58.0267,5996.0
2021-06-28 11:10:00,59.24,59.24,59.21,59.22,28858.0,58.017,58.017,57.9876,57.9974,28858.0
2021-06-28 11:15:00,59.22,59.22,59.19,59.19,8992.0,57.9974,57.9974,57.968,57.968,8992.0
2021-06-28 11:20:00,59.19,59.2,59.16,59.16,11688.0,57.968,57.9778,57.9386,57.9386,11688.0
2021-06-28 11:25:00,59.17,59.17,59.14,59.15,6742.0,57.9484,57.9484,57.919,57.9288,6742.0
2021-06-28 11:30:00,59.13,59.15,59.13,59.15,1452.0,57.9092,57.9288,57.9092,57.9288,1452.0
2021-06-28 11:35:00,59.13,59.16,59.13,59.16,4180.0,57.9092,57.9386,57.9092,57.9386,4180.0
2021-06-28 11:40:00,59.17,59.2,59.17,59.2,3798.0,57.9484,57.9778,57.9484,57.9778,3798.0
2021-06-28 11:45:00,59.2,59.2,59.18,59.18,1962.0,57.9778,57.9778,57.9582,57.9582,1962.0
2021-06-28 11:50:00,59.2,59.22,59.2,59.2,3308.0,57.9778,57.9974,57.9778,57.9778,3308.0
2021-06-28 11:55:00,59.21,59.24,59.21,59.23,3808.0,57.9876,58.017,57.9876,58.0072,3808.0
2021-06-28 12:00:00,59.23,59.24,59.22,59.24,11150.0,58.0072,58.017,57.9974,58.017,11150.0
2021-06-28 12:05:00,59.24,59.24,59.23,59.24,1432.0,58.017,58.017,58.0072,58.017,1432.0
2021-06-28 12:10:00,59.24,59.26,59.24,59.24,3750.0,58.017,58.0365,58.017,58.017,3750.0
2021-06-28 12:15:00,59.23,59.24,59.2,59.22,6422.0,58.0072,58.017,57.9778,57.9974,6422.0
2021-06-28 12:20:00,59.19,59.2,59.19,59.2,400.0,57.968,57.9778,57.968,57.9778,400.0
2021-06-28 12:25:00,59.22,59.22,59.17,59.17,2200.0,57.9974,57.9974,57.9484,57.9484,2200.0
2021-06-28 12:30:00,59.17,59.17,59.15,59.17,2218.0,57.9484,57.9484,57.9288,57.9484,2218.0
2021-06-28 12:35:00,59.19,59.19,59.15,59.15,6170.0,57.968,57.968,57.9288,57.9288,6170.0
2021-06-28 12:40:00,59.15,59.16,59.15,59.15,2546.0,57.9288,57.9386,57.9288,57.9288,2546.0
2021-06-28 12:45:00,59.16,59.17,59.15,59.17,2356.0,57.9386,57.9484,57.9288,57.9484,2356.0
2021-06-28 12:50:00,59.18,59.18,59.15,59.16,2254.0,57.9582,57.9582,57.9288,57.9386,2254.0
2021-06-28 12:55:00,59.15,59.15,59.13,59.13,3754.0,57.9288,57.9288,57.9092,57.9092,3754.0
2021-06-28 13:00:00,59.12,59.13,59.1,59.1,4862.0,57.8994,57.9092,57.8798,57.8798,4862.0
2021-06-28 13:05:00,59.1,59.13,59.09,59.09,6042.0,57.8798,57.9092,57.8701,57.8701,6042.0
2021-06-28 13:10:00,59.09,59.09,59.05,59.07,14678.0,57.8701,57.8701,57.8309,57.8505,14678.0
2021-06-28 13:15:00,59.05,59.08,59.05,59.08,7080.0,57.8309,57.8603,57.8309,57.8603,7080.0
2021-06-28 13:20:00,59.08,59.12,59.08,59.09,32692.0,57.8603,57.8994,57.8603,57.8701,32692.0
2021-06-28 13:25:00,59.09,59.09,59.05,59.06,17398.0,57.8701,57.8701,57.8309,57.8407,17398.0
2021-06-28 13:30:00,59.06,59.08,59.05,59.08,7874.0,57.8407,57.8603,57.8309,57.8603,7874.0
2021-06-28 13:35:00,59.09,59.13,59.09,59.11,4664.0,57.8701,57.9092,57.8701,57.8896,4664.0
2021-06-28 13:40:00,59.1,59.15,59.1,59.15,10596.0,57.8798,57.9288,57.8798,57.9288,10596.0
2021-06-28 13:45:00,59.15,59.19,59.15,59.18,6610.0,57.9288,57.968,57.9288,57.9582,6610.0
2021-06-28 13:50:00,59.18,59.21,59.18,59.18,4536.0,57.9582,57.9876,57.9582,57.9582,4536.0
2021-06-28 13:55:00,59.18,59.21,59.17,59.21,2672.0,57.9582,57.9876,57.9484,57.9876,2672.0
2021-06-28 14:00:00,59.21,59.27,59.21,59.25,20644.0,57.9876,58.0463,57.9876,58.0267,20644.0
2021-06-28 14:05:00,59.25,59.27,59.23,59.26,17132.0,58.0267,58.0463,58.0072,58.0365,17132.0
2021-06-28 14:10:00,59.26,59.26,59.25,59.26,2868.0,58.0365,58.0365,58.0267,58.0365,2868.0
2021-06-28 14:15:00,59.26,59.27,59.26,59.27,3040.0,58.0365,58.0463,58.0365,58.0463,3040.0
2021-06-28 14:20:00,59.27,59.29,59.26,59.29,6616.0,58.0463,58.0659,58.0365,58.0659,6616.0
2021-06-28 14:25:00,59.28,59.28,59.26,59.27,5338.0,58.0561,58.0561,58.0365,58.0463,5338.0
2021-06-28 14:30:00,59.28,59.29,59.28,59.29,5198.0,58.0561,58.0659,58.0561,58.0659,5198.0
2021-06-28 14:35:00,59.27,59.3,59.27,59.3,6944.0,58.0463,58.0757,58.0463,58.0757,6944.0
2021-06-28 14:40:00,59.31,59.32,59.29,59.29,30772.0,58.0855,58.0953,58.0659,58.0659,30772.0
2021-06-28 14:45:00,59.29,59.31,59.28,59.31,13818.0,58.0659,58.0855,58.0561,58.0855,13818.0
2021-06-28 14:50:00,59.32,59.34,59.32,59.33,25358.0,58.0953,58.1149,58.0953,58.1051,25358.0
2021-06-28 14:55:00,59.33,59.35,59.32,59.34,6720.0,58.1051,58.1247,58.0953,58.1149,6720.0
2021-06-28 15:00:00,59.34,59.38,59.34,59.38,15164.0,58.1149,58.1541,58.1149,58.1541,15164.0
2021-06-28 15:05:00,59.38,59.38,59.34,59.34,20176.0,58.1541,58.1541,58.1149,58.1149,20176.0
2021-06-28 15:10:00,59.34,59.34,59.29,59.33,11342.0,58.1149,58.1149,58.0659,58.1051,11342.0
2021-06-28 15:15:00,59.35,59.38,59.35,59.38,4916.0,58.1247,58.1541,58.1247,58.1541,4916.0
2021-06-28 15:20:00,59.38,59.4,59.37,59.4,15036.0,58.1541,58.1737,58.1443,58.1737,15036.0
2021-06-28 15:25:00,59.4,59.43,59.4,59.41,20790.0,58.1737,58.203,58.1737,58.1834,20790.0
2021-06-28 15:30:00,59.41,59.45,59.41,59.44,12484.0,58.1834,58.2226,58.1834,58.2128,12484.0
2021-06-28 15:35:00,59.44,59.45,59.43,59.45,15468.0,58.2128,58.2226,58.203,58.2226,15468.0
2021-06-28 15:40:00,59.45,59.46,59.44,59.44,9488.0,58.2226,58.2324,58.2128,58.2128,9488.0
2021-06-28 15:45:00,59.43,59.44,59.38,59.41,23412.0,58.203,58.2128,58.1541,58.1834,23412.0
2021-06-28 15:50:00,59.42,59.53,59.42,59.51,130370.0,58.1932,58.301,58.1932,58.2814,130370.0
2021-06-28 15:55:00,59.49,59.51,59.48,59.49,83516.0,58.2618,58.2814,58.252,58.2618,83516.0
2021-06-29 09:30:00,59.6,59.71,59.59,59.71,92512.0,58.3695,58.4773,58.3597,58.4773,92512.0
2021-06-29 09:35:00,59.72,59.74,59.69,59.73,45310.0,58.487,58.5066,58.4577,58.4968,45310.0
2021-06-29 09:40:00,59.73,59.74,59.62,59.65,54312.0,58.4968,58.5066,58.3891,58.4185,54312.0
2021-06-29 09:45:00,59.66,59.74,59.66,59.69,21422.0,58.4283,58.5066,58.4283,58.4577,21422.0
2021-06-29 09:50:00,59.69,59.74,59.67,59.69,12206.0,58.4577,58.5066,58.4381,58.4577,12206.0
2021-06-29 09:55:00,59.69,59.7,59.65,59.68,22806.0,58.4577,58.4675,58.4185,58.4479,22806.0
2021-06-29 10:00:00,59.68,59.71,59.63,59.69,19818.0,58.4479,58.4773,58.3989,58.4577,19818.0
2021-06-29 10:05:00,59.69,59.71,59.67,59.67,18312.0,58.4577,58.4773,58.4381,58.4381,18312.0
2021-06-29 10:10:00,59.68,59.71,59.65,59.67,10756.0,58.4479,58.4773,58.4185,58.4381,10756.0
2021-06-29 10:15:00,59.68,59.7,59.62,59.66,16126.0,58.4479,58.4675,58.3891,58.4283,16126.0
2021-06-29 10:20:00,59.69,59.7,59.65,59.67,8480.0,58.4577,58.4675,58.4185,58.4381,8480.0
2021-06-29 10:25:00,59.68,59.69,59.66,59.69,10300.0,58.4479,58.4577,58.4283,58.4577,10300.0
2021-06-29 10:30:00,59.68,59.76,59.68,59.75,25352.0,58.4479,58.5262,58.4479,58.5164,25352.0
2021-06-29 10:35:00,59.76,59.78,59.71,59.72,14742.0,58.5262,58.5458,58.4773,58.487,14742.0
2021-06-29 10:40:00,59.71,59.73,59.7,59.71,9776.0,58.4773,58.4968,58.4675,58.4773,9776.0
2021-06-29 10:45:00,59.7,59.73,59.66,59.72,28302.0,58.4675,58.4968,58.4283,58.487,28302.0
2021-06-29 10:50:00,59.72,59.76,59.71,59.76,17084.0,58.487,58.5262,58.4773,58.5262,17084.0
2021-06-29 10:55:00,59.75,59.75,59.68,59.68,13504.0,58.5164,58.5164,58.4479,58.4479,13504.0
2021-06-29 11:00:00,59.68,59.7,59.68,59.68,23820.0,58.4479,58.4675,58.4479,58.4479,23820.0
2021-06-29 11:05:00,59.67,59.68,59.65,59.65,10300.0,58.4381,58.4479,58.4185,58.4185,10300.0
2021-06-29 11:10:00,59.65,59.66,59.63,59.65,17788.0,58.4185,58.4283,58.3989,58.4185,17788.0
2021-06-29 11:15:00,59.66,59.68,59.65,59.67,10340.0,58.4283,58.4479,58.4185,58.4381,10340.0
2021-06-29 11:20:00,59.69,59.7,59.67,59.68,10586.0,58.4577,58.4675,58.4381,58.4479,10586.0
2021-06-29 11:25:00,59.67,59.7,59.67,59.69,14676.0,58.4381,58.4675,58.4381,58.4577,14676.0
2021-06-29 11:30:00,59.69,59.69,59.64,59.64,5600.0,58.4577,58.4577,58.4087,58.4087,5600.0
2021-06-29 11:35:00,59.65,59.65,59.62,59.64,4910.0,58.4185,58.4185,58.3891,58.4087,4910.0
2021-06-29 11:40:00,59.64,59.65,59.62,59.62,4036.0,58.4087,58.4185,58.3891,58.3891,4036.0
2021-06-29 11:45:00,59.63,59.65,59.61,59.61,28698.0,58.3989,58.4185,58.3793,58.3793,28698.0
2021-06-29 11:50:00,59.6,59.62,59.59,59.6,9576.0,58.3695,58.3891,58.3597,58.3695,9576.0
2021-06-29 11:55:00,59.6,59.65,59.6,59.63,5694.0,58.3695,58.4185,58.3695,58.3989,5694.0
2021-06-29 12:00:00,59.63,59.63,59.6,59.62,4240.0,58.3989,58.3989,58.3695,58.3891,4240.0
2021-06-29 12:05:00,59.62,59.63,59.6,59.61,7752.0,58.3891,58.3989,58.3695,58.3793,7752.0
2021-06-29 12:10:00,59.62,59.63,59.62,59.63,5902.0,58.3891,58.3989,58.3891,58.3989,5902.0
2021-06-29 12:15:00,59.62,59.65,59.62,59.65,14058.0,58.3891,58.4185,58.3891,58.4185,14058.0
2021-06-29 12:20:00,59.64,59.65,59.63,59.63,8746.0,58.4087,58.4185,58.3989,58.3989,8746.0
2021-06-29 12:25:00,59.64,59.65,59.63,59.65,5976.0,58.4087,58.4185,58.3989,58.4185,5976.0
2021-06-29 12:30:00,59.63,59.64,59.6,59.6,2600.0,58.3989,58.4087,58.3695,58.3695,2600.0
2021-06-29 12:35:00,59.6,59.6,59.6,59.6,4152.0,58.3695,58.3695,58.3695,58.3695,4152.0
2021-06-29 12:40:00,59.6,59.6,59.59,59.59,1040.0,58.3695,58.3695,58.3597,58.3597,1040.0
2021-06-29 12:45:00,59.58,59.6,59.57,59.6,8812.0,58.3499,58.3695,58.3401,58.3695,8812.0
2021-06-29 12:50:00,59.6,59.63,59.6,59.63,16812.0,58.3695,58.3989,58.3695,58.3989,16812.0
2021-06-29 12:55:00,59.62,59.63,59.61,59.63,4730.0,58.3891,58.3989,58.3793,58.3989,4730.0
2021-06-29 13:00:00,59.63,59.65,59.63,59.63,4720.0,58.3989,58.4185,58.3989,58.3989,4720.0
2021-06-29 13:05:00,59.63,59.63,59.63,59.63,1200.0,58.3989,58.3989,58.3989,58.3989,1200.0
2021-06-29 13:10:00,59.63,59.63,59.62,59.63,7600.0,58.3989,58.3989,58.3891,58.3989,7600.0
2021-06-29 13:15:00,59.63,59.63,59.6,59.6,3510.0,58.3989,58.3989,58.3695,58.3695,3510.0
2021-06-29 13:20:00,59.6,59.6,59.57,59.57,6066.0,58.3695,58.3695,58.3401,58.3401,6066.0
2021-06-29 13:25:00,59.56,59.58,59.56,59.58,5872.0,58.3303,58.3499,58.3303,58.3499,5872.0
2021-06-29 13:30:00,59.59,59.59,59.56,59.56,2800.0,58.3597,58.3597,58.3303,58.3303,2800.0
2021-06-29 13:35:00,59.56,59.57,59.56,59.56,8266.0,58.3303,58.3401,58.3303,58.3303,8266.0
2021-06-29 13:40:00,59.56,59.56,59.55,59.56,5086.0,58.3303,58.3303,58.3206,58.3303,5086.0
2021-06-29 13:45:00,59.57,59.59,59.56,59.57,4600.0,58.3401,58.3597,58.3303,58.3401,4600.0
2021-06-29 13:50:00,59.55,59.56,59.53,59.54,4600.0,58.3206,58.3303,58.301,58.3108,4600.0
2021-06-29 13:55:00,59.56,59.6,59.55,59.6,9388.0,58.3303,58.3695,58.3206,58.3695,9388.0
2021-06-29 14:00:00,59.59,59.59,59.54,59.58,13864.0,58.3597,58.3597,58.3108,58.3499,13864.0
2021-06-29 14:05:00,59.57,59.63,59.57,59.63,2800.0,58.3401,58.3989,58.3401,58.3989,2800.0
2021-06-29 14:10:00,59.64,59.65,59.61,59.62,5530.0,58.4087,58.4185,58.3793,58.3891,5530.0
2021-06-29 14:15:00,59.62,59.62,59.58,59.58,5436.0,58.3891,58.3891,58.3499,58.3499,5436.0
2021-06-29 14:20:00,59.58,59.6,59.57,59.57,4764.0,58.3499,58.3695,58.3401,58.3401,4764.0
2021-06-29 14:25:00,59.56,59.58,59.52,59.52,5800.0,58.3303,58.3499,58.2912,58.2912,5800.0
2021-06-29 14:30:00,59.52,59.55,59.48,59.49,17602.0,58.2912,58.3206,58.252,58.2618,17602.0
2021-06-29 14:35:00,59.47,59.49,59.44,59.45,46050.0,58.2422,58.2618,58.2128,58.2226,46050.0
2021-06-29 14:40:00,59.44,59.44,59.4,59.42,16958.0,58.2128,58.2128,58.1737,58.1932,16958.0
2021-06-29 14:45:00,59.43,59.45,59.39,59.44,38426.0,58.203,58.2226,58.1639,58.2128,38426.0
2021-06-29 14:50:00,59.44,59.46,59.4,59.46,64114.0,58.2128,58.2324,58.1737,58.2324,64114.0
2021-06-29 14:55:00,59.47,59.49,59.46,59.49,7772.0,58.2422,58.2618,58.2324,58.2618,7772.0
2021-06-29 15:00:00,59.5,59.51,59.46,59.46,12774.0,58.2716,58.2814,58.2324,58.2324,12774.0
2021-06-29 15:05:00,59.49,59.49,59.44,59.46,6972.0,58.2618,58.2618,58.2128,58.2324,6972.0
2021-06-29 15:10:00,59.47,59.52,59.47,59.52,15144.0,58.2422,58.2912,58.2422,58.2912,15144.0
2021-06-29 15:15:00,59.51,59.55,59.5,59.54,13148.0,58.2814,58.3206,58.2716,58.3108,13148.0
2021-06-29 15:20:00,59.54,59.54,59.51,59.54,9018.0,58.3108,58.3108,58.2814,58.3108,9018.0
2021-06-29 15:25:00,59.55,59.56,59.54,59.55,22184.0,58.3206,58.3303,58.3108,58.3206,22184.0
2021-06-29 15:30:00,59.54,59.55,59.52,59.53,24236.0,58.3108,58.3206,58.2912,58.301,24236.0
2021-06-29 15:35:00,59.52,59.55,59.52,59.54,5320.0,58.2912,58.3206,58.2912,58.3108,5320.0
2021-06-29 15:40:00,59.52,59.52,59.5,59.51,13158.0,58.2912,58.2912,58.2716,58.2814,13158.0
2021-06-29 15:45:00,59.52,59.52,59.49,59.49,5878.0,58.2912,58.2912,58.2618,58.2618,5878.0
2021-06-29 15:50:00,59.49,59.56,59.49,59.54,68398.0,58.2618,58.3303,58.2618,58.3108,68398.0
2021-06-29 15:55:00,59.55,59.57,59.5,59.54,92856.0,58.3206,58.3401,58.2716,58.3108,92856.0
2021-06-30 09:30:00,59.41,59.52,59.41,59.45,49268.0,58.1834,58.2912,58.1834,58.2226,49268.0
2021-06-30 09:35:00,59.46,59.59,59.46,59.57,59326.0,58.2324,58.3597,58.2324,58.3401,59326.0
2021-06-30 09:40:00,59.58,59.62,59.56,59.6,59894.0,58.3499,58.3891,58.3303,58.3695,59894.0
2021-06-30 09:45:00,59.6,59.61,59.53,59.57,88454.0,58.3695,58.3793,58.301,58.3401,88454.0
2021-06-30 09:50:00,59.57,59.59,59.5,59.52,36256.0,58.3401,58.3597,58.2716,58.2912,36256.0
2021-06-30 09:55:00,59.52,59.52,59.45,59.5,13536.0,58.2912,58.2912,58.2226,58.2716,13536.0
2021-06-30 10:00:00,59.51,59.56,59.49,59.52,50322.0,58.2814,58.3303,58.2618,58.2912,50322.0
2021-06-30 10:05:00,59.52,59.55,59.51,59.55,13734.0,58.2912,58.3206,58.2814,58.3206,13734.0
2021-06-30 10:10:00,59.57,59.59,59.55,59.58,14274.0,58.3401,58.3597,58.3206,58.3499,14274.0
2021-06-30 10:15:00,59.58,59.6,59.56,59.58,11546.0,58.3499,58.3695,58.3303,58.3499,11546.0
2021-06-30 10:20:00,59.56,59.62,59.56,59.62,10664.0,58.3303,58.3891,58.3303,58.3891,10664.0
2021-06-30 10:25:00,59.62,59.63,59.59,59.6,23192.0,58.3891,58.3989,58.3597,58.3695,23192.0
2021-06-30 10:30:00,59.6,59.7,59.59,59.7,28934.0,58.3695,58.4675,58.3597,58.4675,28934.0
2021-06-30 10:35:00,59.69,59.7,59.68,59.68,161236.0,58.4577,58.4675,58.4479,58.4479,161236.0
2021-06-30 10:40:00,59.67,59.68,59.63,59.66,17170.0,58.4381,58.4479,58.3989,58.4283,17170.0
2021-06-30 10:45:00,59.67,59.71,59.67,59.69,9878.0,58.4381,58.4773,58.4381,58.4577,9878.0
2021-06-30 10:50:00,59.68,59.68,59.66,59.66,20910.0,58.4479,58.4479,58.4283,58.4283,20910.0
2021-06-30 10:55:00,59.66,59.7,59.66,59.69,11468.0,58.4283,58.4675,58.4283,58.4577,11468.0
2021-06-30 11:00:00,59.69,59.73,59.66,59.67,43164.0,58.4577,58.4968,58.4283,58.4381,43164.0
2021-06-30 11:05:00,59.66,59.67,59.62,59.67,31168.0,58.4283,58.4381,58.3891,58.4381,31168.0
2021-06-30 11:10:00,59.67,59.67,59.6,59.61,11402.0,58.4381,58.4381,58.3695,58.3793,11402.0
2021-06-30 11:15:00,59.6,59.6,59.58,59.59,27986.0,58.3695,58.3695,58.3499,58.3597,27986.0
2021-06-30 11:20:00,59.59,59.63,59.58,59.62,23060.0,58.3597,58.3989,58.3499,58.3891,23060.0
2021-06-30 11:25:00,59.61,59.61,59.6,59.6,1600.0,58.3793,58.3793,58.3695,58.3695,1600.0
2021-06-30 11:30:00,59.62,59.65,59.59,59.6,19406.0,58.3891,58.4185,58.3597,58.3695,19406.0
2021-06-30 11:35:00,59.6,59.63,59.59,59.63,27834.0,58.3695,58.3989,58.3597,58.3989,27834.0
2021-06-30 11:40:00,59.63,59.63,59.58,59.6,4588.0,58.3989,58.3989,58.3499,58.3695,4588.0
2021-06-30 11:45:00,59.59,59.63,59.59,59.6,5326.0,58.3597,58.3989,58.3597,58.3695,5326.0
2021-06-30 11:50:00,59.61,59.63,59.61,59.63,4480.0,58.3793,58.3989,58.3793,58.3989,4480.0
2021-06-30 11:55:00,59.63,59.64,59.62,59.62,7380.0,58.3989,58.4087,58.3891,58.3891,7380.0
2021-06-30 12:00:00,59.62,59.63,59.6,59.6,4312.0,58.3891,58.3989,58.3695,58.3695,4312.0
2021-06-30 12:05:00,59.61,59.63,59.61,59.62,5600.0,58.3793,58.3989,58.3793,58.3891,5600.0
2021-06-30 12:10:00,59.61,59.63,59.61,59.63,2000.0,58.3793,58.3989,58.3793,58.3989,2000.0
2021-06-30 12:15:00,59.63,59.66,59.63,59.65,5920.0,58.3989,58.4283,58.3989,58.4185,5920.0
2021-06-30 12:20:00,59.65,59.65,59.62,59.62,5494.0,58.4185,58.4185,58.3891,58.3891,5494.0
2021-06-30 12:25:00,59.61,59.61,59.57,59.58,9150.0,58.3793,58.3793,58.3401,58.3499,9150.0
2021-06-30 12:30:00,59.58,59.63,59.57,59.63,10762.0,58.3499,58.3989,58.3401,58.3989,10762.0
2021-06-30 12:35:00,59.64,59.67,59.63,59.66,15704.0,58.4087,58.4381,58.3989,58.4283,15704.0
2021-06-30 12:40:00,59.66,59.67,59.65,59.67,12200.0,58.4283,58.4381,58.4185,58.4381,12200.0
2021-06-30 12:45:00,59.66,59.68,59.64,59.64,5392.0,58.4283,58.4479,58.4087,58.4087,5392.0
2021-06-30 12:50:00,59.65,59.66,59.63,59.66,6722.0,58.4185,58.4283,58.3989,58.4283,6722.0
2021-06-30 12:55:00,59.68,59.68,59.62,59.63,28494.0,58.4479,58.4479,58.3891,58.3989,28494.0
2021-06-30 13:00:00,59.63,59.65,59.63,59.65,5600.0,58.3989,58.4185,58.3989,58.4185,5600.0
2021-06-30 13:05:00,59.65,59.65,59.63,59.64,5332.0,58.4185,58.4185,58.3989,58.4087,5332.0
2021-06-30 13:10:00,59.63,59.63,59.59,59.62,16434.0,58.3989,58.3989,58.3597,58.3891,16434.0
2021-06-30 13:15:00,59.62,59.62,59.59,59.59,6120.0,58.3891,58.3891,58.3597,58.3597,6120.0
2021-06-30 13:20:00,59.59,59.62,59.59,59.6,3836.0,58.3597,58.3891,58.3597,58.3695,3836.0
2021-06-30 13:25:00,59.6,59.6,59.59,59.59,5920.0,58.3695,58.3695,58.3597,58.3597,5920.0
2021-06-30 13:30:00,59.6,59.6,59.58,59.59,8758.0,58.3695,58.3695,58.3499,58.3597,8758.0
2021-06-30 13:35:00,59.59,59.6,59.59,59.6,2400.0,58.3597,58.3695,58.3597,58.3695,2400.0
2021-06-30 13:40:00,59.6,59.6,59.59,59.6,5704.0,58.3695,58.3695,58.3597,58.3695,5704.0
2021-06-30 13:45:00,59.59,59.6,59.58,59.6,5470.0,58.3597,58.3695,58.3499,58.3695,5470.0
2021-06-30 13:50:00,59.6,59.6,59.58,59.59,10304.0,58.3695,58.3695,58.3499,58.3597,10304.0
2021-06-30 13:55:00,59.59,59.6,59.57,59.6,6000.0,58.3597,58.3695,58.3401,58.3695,6000.0
2021-06-30 14:00:00,59.6,59.6,59.57,59.58,12454.0,58.3695,58.3695,58.3401,58.3499,12454.0
2021-06-30 14:05:00,59.59,59.59,59.54,59.55,12280.0,58.3597,58.3597,58.3108,58.3206,12280.0
2021-06-30 14:10:00,59.52,59.58,59.52,59.57,7082.0,58.2912,58.3499,58.2912,58.3401,7082.0
2021-06-30 14:15:00,59.57,59.6,59.57,59.59,13786.0,58.3401,58.3695,58.3401,58.3597,13786.0
2021-06-30 14:20:00,59.59,59.59,59.57,59.59,7138.0,58.3597,58.3597,58.3401,58.3597,7138.0
2021-06-30 14:25:00,59.58,59.6,59.57,59.6,22686.0,58.3499,58.3695,58.3401,58.3695,22686.0
2021-06-30 14:30:00,59.6,59.62,59.58,59.62,8852.0,58.3695,58.3891,58.3499,58.3891,8852.0
2021-06-30 14:35:00,59.62,59.62,59.6,59.62,10326.0,58.3891,58.3891,58.3695,58.3891,10326.0
2021-06-30 14:40:00,59.62,59.63,59.62,59.63,10176.0,58.3891,58.3989,58.3891,58.3989,10176.0
2021-06-30 14:45:00,59.63,59.63,59.62,59.62,11216.0,58.3989,58.3989,58.3891,58.3891,11216.0
2021-06-30 14:50:00,59.63,59.63,59.58,59.59,2720.0,58.3989,58.3989,58.3499,58.3597,2720.0
2021-06-30 14:55:00,59.59,59.63,59.59,59.6,6848.0,58.3597,58.3989,58.3597,58.3695,6848.0
2021-06-30 15:00:00,59.61,59.62,59.6,59.61,7154.0,58.3793,58.3891,58.3695,58.3793,7154.0
2021-06-30 15:05:00,59.6,59.63,59.6,59.63,6724.0,58.3695,58.3989,58.3695,58.3989,6724.0
2021-06-30 15:10:00,59.63,59.66,59.63,59.63,11992.0,58.3989,58.4283,58.3989,58.3989,11992.0
2021-06-30 15:15:00,59.63,59.65,59.63,59.63,11546.0,58.3989,58.4185,58.3989,58.3989,11546.0
2021-06-30 15:20:00,59.63,59.69,59.63,59.68,6282.0,58.3989,58.4577,58.3989,58.4479,6282.0
2021-06-30 15:25:00,59.68,59.69,59.67,59.67,7960.0,58.4479,58.4577,58.4381,58.4381,7960.0
2021-06-30 15:30:00,59.65,59.7,59.62,59.69,25856.0,58.4185,58.4675,58.3891,58.4577,25856.0
2021-06-30 15:35:00,59.7,59.74,59.68,59.72,49820.0,58.4675,58.5066,58.4479,58.487,49820.0
2021-06-30 15:40:00,59.73,59.74,59.68,59.71,15674.0,58.4968,58.5066,58.4479,58.4773,15674.0
2021-06-30 15:45:00,59.73,59.8,59.72,59.72,77832.0,58.4968,58.5654,58.487,58.487,77832.0
2021-06-30 15:50:00,59.72,59.8,59.62,59.78,50000.0,58.487,58.5654,58.3891,58.5458,50000.0
2021-06-30 15:55:00,59.78,59.84,59.65,59.65,196780.0,58.5458,58.6046,58.4185,58.4185,196780.0
2021-07-01 09:30:00,59.86,59.98,59.85,59.94,74944.0,58.6242,58.7417,58.6144,58.7025,74944.0
2021-07-01 09:35:00,59.95,59.96,59.87,59.87,124146.0,58.7123,58.7221,58.6339,58.6339,124146.0
2021-07-01 09:40:00,59.87,59.98,59.87,59.98,30386.0,58.6339,58.7417,58.6339,58.7417,30386.0
2021-07-01 09:45:00,59.98,60.04,59.98,60.01,41758.0,58.7417,58.8004,58.7417,58.7711,41758.0
2021-07-01 09:50:00,60.02,60.02,59.97,59.97,22862.0,58.7809,58.7809,58.7319,58.7319,22862.0
2021-07-01 09:55:00,59.97,60.02,59.96,59.99,15526.0,58.7319,58.7809,58.7221,58.7515,15526.0
2021-07-01 10:00:00,59.96,60.04,59.95,60.02,25962.0,58.7221,58.8004,58.7123,58.7809,25962.0
2021-07-01 10:05:00,60.03,60.08,60.02,60.06,17976.0,58.7906,58.8396,58.7809,58.82,17976.0
2021-07-01 10:10:00,60.06,60.07,60.04,60.06,18202.0,58.82,58.8298,58.8004,58.82,18202.0
2021-07-01 10:15:00,60.06,60.09,60.01,60.03,23764.0,58.82,58.8494,58.7711,58.7906,23764.0
2021-07-01 10:20:00,60.02,60.02,59.99,60.0,31940.0,58.7809,58.7809,58.7515,58.7613,31940.0
2021-07-01 10:25:00,60.0,60.02,59.98,60.01,24404.0,58.7613,58.7809,58.7417,58.7711,24404.0
2021-07-01 10:30:00,60.01,60.02,59.98,60.02,12416.0,58.7711,58.7809,58.7417,58.7809,12416.0
2021-07-01 10:35:00,60.02,60.06,60.01,60.03,13498.0,58.7809,58.82,58.7711,58.7906,13498.0
2021-07-01 10:40:00,60.02,60.06,60.01,60.06,8858.0,58.7809,58.82,58.7711,58.82,8858.0
2021-07-01 10:45:00,60.05,60.07,60.04,60.04,11044.0,58.8102,58.8298,58.8004,58.8004,11044.0
2021-07-01 10:50:00,60.04,60.1,60.04,60.09,13812.0,58.8004,58.8592,58.8004,58.8494,13812.0
2021-07-01 10:55:00,60.07,60.07,60.02,60.04,8484.0,58.8298,58.8298,58.7809,58.8004,8484.0
2021-07-01 11:00:00,60.04,60.09,60.04,60.09,8568.0,58.8004,58.8494,58.8004,58.8494,8568.0
2021-07-01 11:05:00,60.09,60.09,60.02,60.05,13748.0,58.8494,58.8494,58.7809,58.8102,13748.0
2021-07-01 11:10:00,60.03,60.03,59.96,59.96,50190.0,58.7906,58.7906,58.7221,58.7221,50190.0
2021-07-01 11:15:00,59.96,60.0,59.91,59.93,19652.0,58.7221,58.7613,58.6731,58.6927,19652.0
2021-07-01 11:20:00,59.93,59.95,59.87,59.9,14992.0,58.6927,58.7123,58.6339,58.6633,14992.0
2021-07-01 11:25:00,59.9,60.0,59.9,60.0,11938.0,58.6633,58.7613,58.6633,58.7613,11938.0
2021-07-01 11:30:00,59.99,60.02,59.99,59.99,9796.0,58.7515,58.7809,58.7515,58.7515,9796.0
2021-07-01 11:35:00,60.0,60.03,59.99,60.02,7946.0,58.7613,58.7906,58.7515,58.7809,7946.0
2021-07-01 11:40:00,60.02,60.03,59.99,60.0,6786.0,58.7809,58.7906,58.7515,58.7613,6786.0
2021-07-01 11:45:00,60.0,60.02,59.99,60.02,7238.0,58.7613,58.7809,58.7515,58.7809,7238.0
2021-07-01 11:50:00,60.03,60.07,60.03,60.07,7586.0,58.7906,58.8298,58.7906,58.8298,7586.0
2021-07-01 11:55:00,60.07,60.09,60.05,60.06,6630.0,58.8298,58.8494,58.8102,58.82,6630.0
2021-07-01 12:00:00,60.06,60.08,60.05,60.06,5690.0,58.82,58.8396,58.8102,58.82,5690.0
2021-07-01 12:05:00,60.08,60.09,60.07,60.08,26318.0,58.8396,58.8494,58.8298,58.8396,26318.0
2021-07-01 12:10:00,60.08,60.08,60.04,60.04,7340.0,58.8396,58.8396,58.8004,58.8004,7340.0
2021-07-01 12:15:00,60.05,60.07,60.04,60.04,8396.0,58.8102,58.8298,58.8004,58.8004,8396.0
2021-07-01 12:20:00,60.04,60.05,60.02,60.05,2200.0,58.8004,58.8102,58.7809,58.8102,2200.0
2021-07-01 12:25:00,60.06,60.07,60.05,60.06,9364.0,58.82,58.8298,58.8102,58.82,9364.0
2021-07-01 12:30:00,60.05,60.07,60.05,60.07,18028.0,58.8102,58.8298,58.8102,58.8298,18028.0
2021-07-01 12:35:00,60.06,60.06,60.03,60.03,4710.0,58.82,58.82,58.7906,58.7906,4710.0
2021-07-01 12:40:00,60.02,60.06,60.02,60.05,6670.0,58.7809,58.82,58.7809,58.8102,6670.0
2021-07-01 12:45:00,60.05,60.06,60.04,60.04,4260.0,58.8102,58.82,58.8004,58.8004,4260.0
2021-07-01 12:50:00,60.04,60.06,60.02,60.02,5140.0,58.8004,58.82,58.7809,58.7809,5140.0
2021-07-01 12:55:00,60.02,60.06,60.02,60.04,9246.0,58.7809,58.82,58.7809,58.8004,9246.0
2021-07-01 13:00:00,60.04,60.05,60.02,60.05,4040.0,58.8004,58.8102,58.7809,58.8102,4040.0
2021-07-01 13:05:00,60.05,60.09,60.05,60.09,1232.0,58.8102,58.8494,58.8102,58.8494,1232.0
2021-07-01 13:10:00,60.09,60.09,60.06,60.07,12184.0,58.8494,58.8494,58.82,58.8298,12184.0
2021-07-01 13:15:00,60.06,60.09,60.06,60.08,7548.0,58.82,58.8494,58.82,58.8396,7548.0
2021-07-01 13:20:00,60.08,60.1,60.08,60.1,2524.0,58.8396,58.8592,58.8396,58.8592,2524.0
2021-07-01 13:25:00,60.1,60.12,60.1,60.1,4600.0,58.8592,58.8788,58.8592,58.8592,4600.0
2021-07-01 13:30:00,60.1,60.17,60.1,60.17,20022.0,58.8592,58.9278,58.8592,58.9278,20022.0
2021-07-01 13:35:00,60.17,60.22,60.16,60.21,87270.0,58.9278,58.9767,58.918,58.9669,87270.0
2021-07-01 13:40:00,60.22,60.23,60.2,60.2,8200.0,58.9767,58.9865,58.9571,58.9571,8200.0
2021-07-01 13:45:00,60.21,60.22,60.18,60.19,7918.0,58.9669,58.9767,58.9375,58.9473,7918.0
2021-07-01 13:50:00,60.19,60.2,60.17,60.19,19736.0,58.9473,58.9571,58.9278,58.9473,19736.0
2021-07-01 13:55:00,60.18,60.18,60.15,60.16,6474.0,58.9375,58.9375,58.9082,58.918,6474.0
2021-07-01 14:00:00,60.16,60.18,60.13,60.18,14968.0,58.918,58.9375,58.8886,58.9375,14968.0
2021-07-01 14:05:00,60.17,60.19,60.16,60.19,18312.0,58.9278,58.9473,58.918,58.9473,18312.0
2021-07-01 14:10:00,60.18,60.18,60.15,60.16,12940.0,58.9375,58.9375,58.9082,58.918,12940.0
2021-07-01 14:15:00,60.16,60.21,60.16,60.2,3654.0,58.918,58.9669,58.918,58.9571,3654.0
2021-07-01 14:20:00,60.19,60.22,60.19,60.22,8586.0,58.9473,58.9767,58.9473,58.9767,8586.0
2021-07-01 14:25:00,60.22,60.24,60.22,60.23,17182.0,58.9767,58.9963,58.9767,58.9865,17182.0
2021-07-01 14:30:00,60.23,60.26,60.23,60.26,19688.0,58.9865,59.0159,58.9865,59.0159,19688.0
2021-07-01 14:35:00,60.28,60.29,60.23,60.26,6908.0,59.0355,59.0453,58.9865,59.0159,6908.0
2021-07-01 14:40:00,60.25,60.29,60.24,60.27,2242.0,59.0061,59.0453,58.9963,59.0257,2242.0
2021-07-01 14:45:00,60.27,60.29,60.27,60.29,5510.0,59.0257,59.0453,59.0257,59.0453,5510.0
2021-07-01 14:50:00,60.29,60.29,60.27,60.27,9170.0,59.0453,59.0453,59.0257,59.0257,9170.0
2021-07-01 14:55:00,60.27,60.29,60.27,60.29,5260.0,59.0257,59.0453,59.0257,59.0453,5260.0
2021-07-01 15:00:00,60.3,60.32,60.29,60.3,13848.0,59.0551,59.0747,59.0453,59.0551,13848.0
2021-07-01 15:05:00,60.3,60.3,60.26,60.29,5542.0,59.0551,59.0551,59.0159,59.0453,5542.0
2021-07-01 15:10:00,60.29,60.31,60.29,60.29,7538.0,59.0453,59.0649,59.0453,59.0453,7538.0
2021-07-01 15:15:00,60.3,60.3,60.27,60.3,11602.0,59.0551,59.0551,59.0257,59.0551,11602.0
2021-07-01 15:20:00,60.3,60.3,60.27,60.3,5988.0,59.0551,59.0551,59.0257,59.0551,5988.0
2021-07-01 15:25:00,60.3,60.31,60.25,60.26,16950.0,59.0551,59.0649,59.0061,59.0159,16950.0
2021-07-01 15:30:00,60.27,60.31,60.27,60.3,32130.0,59.0257,59.0649,59.0257,59.0551,32130.0
2021-07-01 15:35:00,60.3,60.3,60.26,60.26,10842.0,59.0551,59.0551,59.0159,59.0159,10842.0
2021-07-01 15:40:00,60.26,60.28,60.23,60.24,58376.0,59.0159,59.0355,58.9865,58.9963,58376.0
2021-07-01 15:45:00,60.24,60.25,60.22,60.24,28400.0,58.9963,59.0061,58.9767,58.9963,28400.0
2021-07-01 15:50:00,60.27,60.29,60.2,60.23,122850.0,59.0257,59.0453,58.9571,58.9865,122850.0
2021-07-01 15:55:00,60.24,60.35,60.23,60.35,135294.0,58.9963,59.104,58.9865,59.104,135294.0
2021-07-02 09:30:00,60.63,60.68,60.56,60.6,199934.0,59.3783,59.4272,59.3097,59.3489,199934.0
2021-07-02 09:35:00,60.6,60.65,60.59,60.63,47022.0,59.3489,59.3978,59.3391,59.3783,47022.0
2021-07-02 09:40:00,60.63,60.63,60.55,60.62,60404.0,59.3783,59.3783,59.2999,59.3685,60404.0
2021-07-02 09:45:00,60.62,60.71,60.62,60.7,29712.0,59.3685,59.4566,59.3685,59.4468,29712.0
2021-07-02 09:50:00,60.7,60.72,60.67,60.7,23390.0,59.4468,59.4664,59.4174,59.4468,23390.0
2021-07-02 09:55:00,60.7,60.71,60.68,60.69,15946.0,59.4468,59.4566,59.4272,59.437,15946.0
2021-07-02 10:00:00,60.68,60.71,60.66,60.7,14700.0,59.4272,59.4566,59.4076,59.4468,14700.0
2021-07-02 10:05:00,60.69,60.71,60.67,60.68,15726.0,59.437,59.4566,59.4174,59.4272,15726.0
2021-07-02 10:10:00,60.69,60.69,60.63,60.66,14458.0,59.437,59.437,59.3783,59.4076,14458.0
2021-07-02 10:15:00,60.66,60.72,60.66,60.71,26526.0,59.4076,59.4664,59.4076,59.4566,26526.0
2021-07-02 10:20:00,60.72,60.72,60.68,60.7,21318.0,59.4664,59.4664,59.4272,59.4468,21318.0
2021-07-02 10:25:00,60.71,60.73,60.69,60.71,18404.0,59.4566,59.4762,59.437,59.4566,18404.0
2021-07-02 10:30:00,60.71,60.72,60.68,60.7,13894.0,59.4566,59.4664,59.4272,59.4468,13894.0
2021-07-02 10:35:00,60.7,60.72,60.67,60.71,8610.0,59.4468,59.4664,59.4174,59.4566,8610.0
2021-07-02 10:40:00,60.72,60.72,60.67,60.67,12266.0,59.4664,59.4664,59.4174,59.4174,12266.0
2021-07-02 10:45:00,60.69,60.7,60.68,60.68,2200.0,59.437,59.4468,59.4272,59.4272,2200.0
2021-07-02 10:50:00,60.7,60.73,60.68,60.72,10760.0,59.4468,59.4762,59.4272,59.4664,10760.0
2021-07-02 10:55:00,60.73,60.73,60.71,60.71,4040.0,59.4762,59.4762,59.4566,59.4566,4040.0
2021-07-02 11:00:00,60.71,60.73,60.7,60.71,5000.0,59.4566,59.4762,59.4468,59.4566,5000.0
2021-07-02 11:05:00,60.71,60.73,60.7,60.71,13240.0,59.4566,59.4762,59.4468,59.4566,13240.0
2021-07-02 11:10:00,60.72,60.76,60.71,60.73,29506.0,59.4664,59.5056,59.4566,59.4762,29506.0
2021-07-02 11:15:00,60.72,60.74,60.72,60.73,10988.0,59.4664,59.486,59.4664,59.4762,10988.0
2021-07-02 11:20:00,60.74,60.74,60.71,60.74,11422.0,59.486,59.486,59.4566,59.486,11422.0
2021-07-02 11:25:00,60.73,60.77,60.72,60.77,8002.0,59.4762,59.5154,59.4664,59.5154,8002.0
2021-07-02 11:30:00,60.77,60.77,60.75,60.77,8712.0,59.5154,59.5154,59.4958,59.5154,8712.0
2021-07-02 11:35:00,60.77,60.79,60.75,60.78,679994.0,59.5154,59.535,59.4958,59.5252,679994.0
2021-07-02 11:40:00,60.78,60.78,60.76,60.78,11110.0,59.5252,59.5252,59.5056,59.5252,11110.0
2021-07-02 11:45:00,60.79,60.82,60.79,60.82,42320.0,59.535,59.5643,59.535,59.5643,42320.0
2021-07-02 11:50:00,60.83,60.85,60.83,60.85,25162.0,59.5741,59.5937,59.5741,59.5937,25162.0
2021-07-02 11:55:00,60.85,60.92,60.85,60.86,96732.0,59.5937,59.6623,59.5937,59.6035,96732.0
2021-07-02 12:00:00,60.87,60.88,60.85,60.87,5480.0,59.6133,59.6231,59.5937,59.6133,5480.0
2021-07-02 12:05:00,60.87,60.88,60.87,60.87,16396.0,59.6133,59.6231,59.6133,59.6133,16396.0
2021-07-02 12:10:00,60.86,60.87,60.84,60.85,12810.0,59.6035,59.6133,59.5839,59.5937,12810.0
2021-07-02 12:15:00,60.85,60.88,60.84,60.88,11862.0,59.5937,59.6231,59.5839,59.6231,11862.0
2021-07-02 12:20:00,60.88,60.88,60.86,60.87,16700.0,59.6231,59.6231,59.6035,59.6133,16700.0
2021-07-02 12:25:00,60.87,60.89,60.87,60.88,11928.0,59.6133,59.6329,59.6133,59.6231,11928.0
2021-07-02 12:30:00,60.88,60.94,60.88,60.94,19490.0,59.6231,59.6819,59.6231,59.6819,19490.0
2021-07-02 12:35:00,60.94,60.97,60.94,60.96,11946.0,59.6819,59.7112,59.6819,59.7014,11946.0
2021-07-02 12:40:00,60.97,61.01,60.97,61.01,12924.0,59.7112,59.7504,59.7112,59.7504,12924.0
2021-07-02 12:45:00,61.01,61.05,61.01,61.04,21906.0,59.7504,59.7896,59.7504,59.7798,21906.0
2021-07-02 12:50:00,61.04,61.09,61.04,61.08,17954.0,59.7798,59.8288,59.7798,59.819,17954.0
2021-07-02 12:55:00,61.08,61.1,61.07,61.1,41404.0,59.819,59.8386,59.8092,59.8386,41404.0
2021-07-02 13:00:00,61.1,61.15,61.1,61.15,19618.0,59.8386,59.8875,59.8386,59.8875,19618.0
2021-07-02 13:05:00,61.15,61.16,61.07,61.08,24372.0,59.8875,59.8973,59.8092,59.819,24372.0
2021-07-02 13:10:00,61.08,61.09,61.06,61.07,16994.0,59.819,59.8288,59.7994,59.8092,16994.0
2021-07-02 13:15:00,61.08,61.09,61.05,61.05,6266.0,59.819,59.8288,59.7896,59.7896,6266.0
2021-07-02 13:20:00,61.04,61.07,61.04,61.06,15082.0,59.7798,59.8092,59.7798,59.7994,15082.0
2021-07-02 13:25:00,61.06,61.08,61.06,61.06,13242.0,59.7994,59.819,59.7994,59.7994,13242.0
2021-07-02 13:30:00,61.07,61.08,61.03,61.03,27076.0,59.8092,59.819,59.77,59.77,27076.0
2021-07-02 13:35:00,61.04,61.08,61.04,61.08,10184.0,59.7798,59.819,59.7798,59.819,10184.0
2021-07-02 13:40:00,61.09,61.13,61.09,61.13,26822.0,59.8288,59.8679,59.8288,59.8679,26822.0
2021-07-02 13:45:00,61.11,61.12,61.09,61.1,26014.0,59.8483,59.8581,59.8288,59.8386,26014.0
2021-07-02 13:50:00,61.12,61.12,61.08,61.08,8250.0,59.8581,59.8581,59.819,59.819,8250.0
2021-07-02 13:55:00,61.09,61.11,61.09,61.1,20082.0,59.8288,59.8483,59.8288,59.8386,20082.0
2021-07-02 14:00:00,61.1,61.12,61.09,61.12,6356.0,59.8386,59.8581,59.8288,59.8581,6356.0
2021-07-02 14:05:00,61.12,61.15,61.12,61.14,15774.0,59.8581,59.8875,59.8581,59.8777,15774.0
2021-07-02 14:10:00,61.15,61.15,61.13,61.13,8786.0,59.8875,59.8875,59.8679,59.8679,8786.0
2021-07-02 14:15:00,61.13,61.15,61.12,61.14,3312.0,59.8679,59.8875,59.8581,59.8777,3312.0
2021-07-02 14:20:00,61.15,61.17,61.14,61.16,7512.0,59.8875,59.9071,59.8777,59.8973,7512.0
2021-07-02 14:25:00,61.17,61.18,61.15,61.18,26616.0,59.9071,59.9169,59.8875,59.9169,26616.0
2021-07-02 14:30:00,61.18,61.18,61.14,61.14,11294.0,59.9169,59.9169,59.8777,59.8777,11294.0
2021-07-02 14:35:00,61.16,61.18,61.15,61.15,4668.0,59.8973,59.9169,59.8875,59.8875,4668.0
2021-07-02 14:40:00,61.15,61.16,61.12,61.12,6272.0,59.8875,59.8973,59.8581,59.8581,6272.0
2021-07-02 14:45:00,61.12,61.12,61.09,61.1,26582.0,59.8581,59.8581,59.8288,59.8386,26582.0
2021-07-02 14:50:00,61.1,61.1,61.08,61.08,7580.0,59.8386,59.8386,59.819,59.819,7580.0
2021-07-02 14:55:00,61.09,61.1,61.08,61.1,13452.0,59.8288,59.8386,59.819,59.8386,13452.0
2021-07-02 15:00:00,61.09,61.13,61.08,61.12,29070.0,59.8288,59.8679,59.819,59.8581,29070.0
2021-07-02 15:05:00,61.13,61.19,61.13,61.18,33488.0,59.8679,59.9267,59.8679,59.9169,33488.0
2021-07-02 15:10:00,61.18,61.21,61.14,61.16,34004.0,59.9169,59.9463,59.8777,59.8973,34004.0
2021-07-02 15:15:00,61.16,61.19,61.16,61.18,36042.0,59.8973,59.9267,59.8973,59.9169,36042.0
2021-07-02 15:20:00,61.19,61.19,61.16,61.18,82374.0,59.9267,59.9267,59.8973,59.9169,82374.0
2021-07-02 15:25:00,61.18,61.2,61.18,61.19,30142.0,59.9169,59.9365,59.9169,59.9267,30142.0
2021-07-02 15:30:00,61.19,61.21,61.18,61.18,32864.0,59.9267,59.9463,59.9169,59.9169,32864.0
2021-07-02 15:35:00,61.18,61.23,61.15,61.22,42212.0,59.9169,59.9659,59.8875,59.9561,42212.0
2021-07-02 15:40:00,61.22,61.23,61.19,61.22,38974.0,59.9561,59.9659,59.9267,59.9561,38974.0
2021-07-02 15:45:00,61.22,61.25,61.21,61.24,57496.0,59.9561,59.9855,59.9463,59.9757,57496.0
2021-07-02 15:50:00,61.24,61.32,61.24,61.29,82432.0,59.9757,60.054,59.9757,60.0246,82432.0
2021-07-02 15:55:00,61.29,61.3,61.18,61.24,120334.0,60.0246,60.0344,59.9169,59.9757,120334.0
2021-07-06 09:30:00,61.22,61.29,61.15,61.15,71100.0,59.9561,60.0246,59.8875,59.8875,71100.0
2021-07-06 09:35:00,61.13,61.14,61.0,61.03,97068.0,59.8679,59.8777,59.7406,59.77,97068.0
2021-07-06 09:40:00,61.05,61.06,61.01,61.01,28034.0,59.7896,59.7994,59.7504,59.7504,28034.0
2021-07-06 09:45:00,61.02,61.12,60.98,61.09,24966.0,59.7602,59.8581,59.721,59.8288,24966.0
2021-07-06 09:50:00,61.1,61.1,61.02,61.02,11690.0,59.8386,59.8386,59.7602,59.7602,11690.0
2021-07-06 09:55:00,61.02,61.02,61.0,61.01,12498.0,59.7602,59.7602,59.7406,59.7504,12498.0
2021-07-06 10:00:00,61.0,61.02,60.9,60.93,21288.0,59.7406,59.7602,59.6427,59.6721,21288.0
2021-07-06 10:05:00,60.92,60.95,60.9,60.94,30576.0,59.6623,59.6917,59.6427,59.6819,30576.0
2021-07-06 10:10:00,60.94,60.94,60.89,60.91,26668.0,59.6819,59.6819,59.6329,59.6525,26668.0
2021-07-06 10:15:00,60.91,60.91,60.77,60.83,66026.0,59.6525,59.6525,59.5154,59.5741,66026.0
2021-07-06 10:20:00,60.82,60.83,60.7,60.71,54560.0,59.5643,59.5741,59.4468,59.4566,54560.0
2021-07-06 10:25:00,60.72,60.81,60.71,60.8,34062.0,59.4664,59.5545,59.4566,59.5447,34062.0
2021-07-06 10:30:00,60.78,60.78,60.55,60.57,75638.0,59.5252,59.5252,59.2999,59.3195,75638.0
2021-07-06 10:35:00,60.57,60.7,60.52,60.68,46646.0,59.3195,59.4468,59.2705,59.4272,46646.0
2021-07-06 10:40:00,60.68,60.71,60.65,60.71,21830.0,59.4272,59.4566,59.3978,59.4566,21830.0
2021-07-06 10:45:00,60.68,60.68,60.6,60.62,13512.0,59.4272,59.4272,59.3489,59.3685,13512.0
2021-07-06 10:50:00,60.62,60.62,60.55,60.58,10744.0,59.3685,59.3685,59.2999,59.3293,10744.0
2021-07-06 10:55:00,60.57,60.57,60.44,60.44,36134.0,59.3195,59.3195,59.1922,59.1922,36134.0
2021-07-06 11:00:00,60.42,60.47,60.38,60.38,29268.0,59.1726,59.2216,59.1334,59.1334,29268.0
2021-07-06 11:05:00,60.36,60.52,60.35,60.51,35048.0,59.1138,59.2705,59.104,59.2607,35048.0
2021-07-06 11:10:00,60.5,60.5,60.44,60.46,14300.0,59.2509,59.2509,59.1922,59.2118,14300.0
2021-07-06 11:15:00,60.43,60.48,60.34,60.4,43342.0,59.1824,59.2314,59.0942,59.153,43342.0
2021-07-06 11:20:00,60.4,60.45,60.36,60.38,26506.0,59.153,59.202,59.1138,59.1334,26506.0
2021-07-06 11:25:00,60.4,60.48,60.29,60.48,35804.0,59.153,59.2314,59.0453,59.2314,35804.0
2021-07-06 11:30:00,60.49,60.56,60.48,60.51,24552.0,59.2411,59.3097,59.2314,59.2607,24552.0
2021-07-06 11:35:00,60.54,60.58,60.54,60.56,34398.0,59.2901,59.3293,59.2901,59.3097,34398.0
2021-07-06 11:40:00,60.56,60.58,60.52,60.52,19862.0,59.3097,59.3293,59.2705,59.2705,19862.0
2021-07-06 11:45:00,60.53,60.53,60.46,60.52,29914.0,59.2803,59.2803,59.2118,59.2705,29914.0
2021-07-06 11:50:00,60.52,60.52,60.48,60.48,8830.0,59.2705,59.2705,59.2314,59.2314,8830.0
2021-07-06 11:55:00,60.48,60.52,60.46,60.47,19058.0,59.2314,59.2705,59.2118,59.2216,19058.0
2021-07-06 12:00:00,60.49,60.49,60.35,60.38,21738.0,59.2411,59.2411,59.104,59.1334,21738.0
2021-07-06 12:05:00,60.4,60.41,60.22,60.22,95968.0,59.153,59.1628,58.9767,58.9767,95968.0
2021-07-06 12:10:00,60.23,60.34,60.22,60.3,60302.0,58.9865,59.0942,58.9767,59.0551,60302.0
2021-07-06 12:15:00,60.29,60.32,60.19,60.22,36992.0,59.0453,59.0747,58.9473,58.9767,36992.0
2021-07-06 12:20:00,60.21,60.3,60.17,60.29,36222.0,58.9669,59.0551,58.9278,59.0453,36222.0
2021-07-06 12:25:00,60.3,60.33,60.23,60.31,23032.0,59.0551,59.0845,58.9865,59.0649,23032.0
2021-07-06 12:30:00,60.31,60.31,60.21,60.26,26914.0,59.0649,59.0649,58.9669,59.0159,26914.0
2021-07-06 12:35:00,60.27,60.27,60.22,60.27,35420.0,59.0257,59.0257,58.9767,59.0257,35420.0
2021-07-06 12:40:00,60.27,60.29,60.24,60.24,21038.0,59.0257,59.0453,58.9963,58.9963,21038.0
2021-07-06 12:45:00,60.26,60.33,60.23,60.33,16354.0,59.0159,59.0845,58.9865,59.0845,16354.0
2021-07-06 12:50:00,60.33,60.38,60.33,60.38,11170.0,59.0845,59.1334,59.0845,59.1334,11170.0
2021-07-06 12:55:00,60.4,60.45,60.37,60.45,12836.0,59.153,59.202,59.1236,59.202,12836.0
2021-07-06 13:00:00,60.46,60.49,60.43,60.49,21352.0,59.2118,59.2411,59.1824,59.2411,21352.0
2021-07-06 13:05:00,60.49,60.53,60.49,60.53,76856.0,59.2411,59.2803,59.2411,59.2803,76856.0
2021-07-06 13:10:00,60.53,60.54,60.5,60.52,25614.0,59.2803,59.2901,59.2509,59.2705,25614.0
2021-07-06 13:15:00,60.53,60.55,60.52,60.55,17796.0,59.2803,59.2999,59.2705,59.2999,17796.0
2021-07-06 13:20:00,60.54,60.59,60.52,60.55,31836.0,59.2901,59.3391,59.2705,59.2999,31836.0
2021-07-06 13:25:00,60.56,60.57,60.52,60.55,21522.0,59.3097,59.3195,59.2705,59.2999,21522.0
2021-07-06 13:30:00,60.55,60.56,60.52,60.55,11534.0,59.2999,59.3097,59.2705,59.2999,11534.0
2021-07-06 13:35:00,60.56,60.57,60.55,60.55,8484.0,59.3097,59.3195,59.2999,59.2999,8484.0
2021-07-06 13:40:00,60.56,60.62,60.55,60.62,34934.0,59.3097,59.3685,59.2999,59.3685,34934.0
2021-07-06 13:45:00,60.61,60.64,60.6,60.63,5812.0,59.3587,59.3881,59.3489,59.3783,5812.0
2021-07-06 13:50:00,60.63,60.67,60.63,60.67,10212.0,59.3783,59.4174,59.3783,59.4174,10212.0
2021-07-06 13:55:00,60.66,60.68,60.64,60.66,11854.0,59.4076,59.4272,59.3881,59.4076,11854.0
2021-07-06 14:00:00,60.65,60.7,60.65,60.7,22106.0,59.3978,59.4468,59.3978,59.4468,22106.0
2021-07-06 14:05:00,60.69,60.72,60.68,60.68,29466.0,59.437,59.4664,59.4272,59.4272,29466.0
2021-07-06 14:10:00,60.68,60.68,60.65,60.66,19456.0,59.4272,59.4272,59.3978,59.4076,19456.0
2021-07-06 14:15:00,60.67,60.73,60.65,60.73,11982.0,59.4174,59.4762,59.3978,59.4762,11982.0
2021-07-06 14:20:00,60.74,60.76,60.74,60.74,7894.0,59.486,59.5056,59.486,59.486,7894.0
2021-07-06 14:25:00,60.74,60.79,60.74,60.78,11514.0,59.486,59.535,59.486,59.5252,11514.0
2021-07-06 14:30:00,60.79,60.85,60.79,60.84,48266.0,59.535,59.5937,59.535,59.5839,48266.0
2021-07-06 14:35:00,60.83,60.83,60.77,60.79,14362.0,59.5741,59.5741,59.5154,59.535,14362.0
2021-07-06 14:40:00,60.79,60.8,60.76,60.77,27002.0,59.535,59.5447,59.5056,59.5154,27002.0
2021-07-06 14:45:00,60.77,60.78,60.77,60.78,3654.0,59.5154,59.5252,59.5154,59.5252,3654.0
2021-07-06 14:50:00,60.76,60.78,60.69,60.7,26766.0,59.5056,59.5252,59.437,59.4468,26766.0
2021-07-06 14:55:00,60.7,60.77,60.7,60.74,12936.0,59.4468,59.5154,59.4468,59.486,12936.0
2021-07-06 15:00:00,60.76,60.78,60.74,60.77,10960.0,59.5056,59.5252,59.486,59.5154,10960.0
2021-07-06 15:05:00,60.79,60.84,60.78,60.84,10474.0,59.535,59.5839,59.5252,59.5839,10474.0
2021-07-06 15:10:00,60.84,60.9,60.83,60.87,68612.0,59.5839,59.6427,59.5741,59.6133,68612.0
2021-07-06 15:15:00,60.87,60.9,60.86,60.88,15084.0,59.6133,59.6427,59.6035,59.6231,15084.0
2021-07-06 15:20:00,60.89,60.92,60.88,60.92,116674.0,59.6329,59.6623,59.6231,59.6623,116674.0
2021-07-06 15:25:00,60.93,60.97,60.93,60.96,9550.0,59.6721,59.7112,59.6721,59.7014,9550.0
2021-07-06 15:30:00,60.96,60.99,60.87,60.88,44148.0,59.7014,59.7308,59.6133,59.6231,44148.0
2021-07-06 15:35:00,60.88,60.97,60.87,60.96,33854.0,59.6231,59.7112,59.6133,59.7014,33854.0
2021-07-06 15:40:00,60.98,60.99,60.96,60.96,26936.0,59.721,59.7308,59.7014,59.7014,26936.0
2021-07-06 15:45:00,60.99,61.03,60.99,61.02,42270.0,59.7308,59.77,59.7308,59.7602,42270.0
2021-07-06 15:50:00,61.02,61.07,60.93,60.95,113260.0,59.7602,59.8092,59.6721,59.6917,113260.0
2021-07-06 15:55:00,60.95,61.0,60.93,60.98,94778.0,59.6917,59.7406,59.6721,59.721,94778.0
2021-07-07 09:30:00,61.21,61.28,61.13,61.27,88332.0,59.9463,60.0148,59.8679,60.005,88332.0
2021-07-07 09:35:00,61.27,61.34,61.26,61.33,47314.0,60.005,60.0736,59.9953,60.0638,47314.0
2021-07-07 09:40:00,61.33,61.34,61.21,61.29,43024.0,60.0638,60.0736,59.9463,60.0246,43024.0
2021-07-07 09:45:00,61.3,61.35,61.29,61.33,48330.0,60.0344,60.0834,60.0246,60.0638,48330.0
2021-07-07 09:50:00,61.32,61.32,61.18,61.19,33382.0,60.054,60.054,59.9169,59.9267,33382.0
2021-07-07 09:55:00,61.19,61.24,61.17,61.22,22462.0,59.9267,59.9757,59.9071,59.9561,22462.0
2021-07-07 10:00:00,61.22,61.22,61.04,61.04,25424.0,59.9561,59.9561,59.7798,59.7798,25424.0
2021-07-07 10:05:00,61.03,61.12,61.03,61.12,34780.0,59.77,59.8581,59.77,59.8581,34780.0
2021-07-07 10:10:00,61.12,61.22,61.12,61.19,31664.0,59.8581,59.9561,59.8581,59.9267,31664.0
2021-07-07 10:15:00,61.2,61.24,61.19,61.19,24752.0,59.9365,59.9757,59.9267,59.9267,24752.0
2021-07-07 10:20:00,61.18,61.18,61.1,61.1,6608.0,59.9169,59.9169,59.8386,59.8386,6608.0
2021-07-07 10:25:00,61.11,61.12,60.88,60.9,49512.0,59.8483,59.8581,59.6231,59.6427,49512.0
2021-07-07 10:30:00,60.91,60.95,60.8,60.8,36354.0,59.6525,59.6917,59.5447,59.5447,36354.0
2021-07-07 10:35:00,60.8,60.93,60.8,60.8,38132.0,59.5447,59.6721,59.5447,59.5447,38132.0
2021-07-07 10:40:00,60.79,60.8,60.62,60.64,54852.0,59.535,59.5447,59.3685,59.3881,54852.0
2021-07-07 10:45:00,60.61,60.87,60.6,60.83,41520.0,59.3587,59.6133,59.3489,59.5741,41520.0
2021-07-07 10:50:00,60.82,60.87,60.79,60.85,38538.0,59.5643,59.6133,59.535,59.5937,38538.0
2021-07-07 10:55:00,60.85,60.93,60.84,60.91,23942.0,59.5937,59.6721,59.5839,59.6525,23942.0
2021-07-07 11:00:00,60.91,60.95,60.81,60.91,25066.0,59.6525,59.6917,59.5545,59.6525,25066.0
2021-07-07 11:05:00,60.92,60.95,60.83,60.86,33626.0,59.6623,59.6917,59.5741,59.6035,33626.0
2021-07-07 11:10:00,60.88,61.0,60.85,61.0,11828.0,59.6231,59.7406,59.5937,59.7406,11828.0
2021-07-07 11:15:00,61.02,61.08,60.95,61.06,21542.0,59.7602,59.819,59.6917,59.7994,21542.0
2021-07-07 11:20:00,61.05,61.1,61.03,61.09,9728.0,59.7896,59.8386,59.77,59.8288,9728.0
2021-07-07 11:25:00,61.07,61.14,61.05,61.13,14970.0,59.8092,59.8777,59.7896,59.8679,14970.0
2021-07-07 11:30:00,61.14,61.16,61.08,61.13,46138.0,59.8777,59.8973,59.819,59.8679,46138.0
2021-07-07 11:35:00,61.13,61.22,61.13,61.22,16790.0,59.8679,59.9561,59.8679,59.9561,16790.0
2021-07-07 11:40:00,61.21,61.28,61.21,61.27,30552.0,59.9463,60.0148,59.9463,60.005,30552.0
2021-07-07 11:45:00,61.29,61.32,61.27,61.31,32956.0,60.0246,60.054,60.005,60.0442,32956.0
2021-07-07 11:50:00,61.32,61.34,61.28,61.3,20916.0,60.054,60.0736,60.0148,60.0344,20916.0
2021-07-07 11:55:00,61.31,61.31,61.21,61.22,13710.0,60.0442,60.0442,59.9463,59.9561,13710.0
2021-07-07 12:00:00,61.24,61.34,61.24,61.34,47246.0,59.9757,60.0736,59.9757,60.0736,47246.0
2021-07-07 12:05:00,61.35,61.37,61.32,61.36,11528.0,60.0834,60.103,60.054,60.0932,11528.0
2021-07-07 12:10:00,61.35,61.4,61.33,61.38,16450.0,60.0834,60.1324,60.0638,60.1128,16450.0
2021-07-07 12:15:00,61.4,61.42,61.35,61.37,6900.0,60.1324,60.1519,60.0834,60.103,6900.0
2021-07-07 12:20:00,61.39,61.39,61.3,61.33,13584.0,60.1226,60.1226,60.0344,60.0638,13584.0
2021-07-07 12:25:00,61.33,61.33,61.27,61.27,9276.0,60.0638,60.0638,60.005,60.005,9276.0
2021-07-07 12:30:00,61.27,61.37,61.25,61.37,7986.0,60.005,60.103,59.9855,60.103,7986.0
2021-07-07 12:35:00,61.37,61.37,61.32,61.33,6548.0,60.103,60.103,60.054,60.0638,6548.0
2021-07-07 12:40:00,61.33,61.34,61.25,61.26,11860.0,60.0638,60.0736,59.9855,59.9953,11860.0
2021-07-07 12:45:00,61.26,61.29,61.24,61.29,11612.0,59.9953,60.0246,59.9757,60.0246,11612.0
2021-07-07 12:50:00,61.27,61.32,61.27,61.32,23772.0,60.005,60.054,60.005,60.054,23772.0
2021-07-07 12:55:00,61.33,61.33,61.29,61.31,2904.0,60.0638,60.0638,60.0246,60.0442,2904.0
2021-07-07 13:00:00,61.29,61.29,61.24,61.24,9798.0,60.0246,60.0246,59.9757,59.9757,9798.0
2021-07-07 13:05:00,61.23,61.26,61.2,61.24,10568.0,59.9659,59.9953,59.9365,59.9757,10568.0
2021-07-07 13:10:00,61.21,61.27,61.19,61.26,7088.0,59.9463,60.005,59.9267,59.9953,7088.0
2021-07-07 13:15:00,61.24,61.25,61.22,61.24,12476.0,59.9757,59.9855,59.9561,59.9757,12476.0
2021-07-07 13:20:00,61.24,61.24,61.22,61.22,5416.0,59.9757,59.9757,59.9561,59.9561,5416.0
2021-07-07 13:25:00,61.2,61.24,61.19,61.22,11208.0,59.9365,59.9757,59.9267,59.9561,11208.0
2021-07-07 13:30:00,61.22,61.24,61.19,61.23,15842.0,59.9561,59.9757,59.9267,59.9659,15842.0
2021-07-07 13:35:00,61.26,61.26,61.21,61.23,8004.0,59.9953,59.9953,59.9463,59.9659,8004.0
2021-07-07 13:40:00,61.23,61.24,61.22,61.22,4410.0,59.9659,59.9757,59.9561,59.9561,4410.0
2021-07-07 13:45:00,61.27,61.35,61.27,61.34,20898.0,60.005,60.0834,60.005,60.0736,20898.0
2021-07-07 13:50:00,61.34,61.35,61.32,61.35,33004.0,60.0736,60.0834,60.054,60.0834,33004.0
2021-07-07 13:55:00,61.35,61.35,61.25,61.26,33552.0,60.0834,60.0834,59.9855,59.9953,33552.0
2021-07-07 14:00:00,61.27,61.5,61.26,61.46,50632.0,60.005,60.2303,59.9953,60.1911,50632.0
2021-07-07 14:05:00,61.47,61.49,61.38,61.47,19196.0,60.2009,60.2205,60.1128,60.2009,19196.0
2021-07-07 14:10:00,61.49,61.49,61.41,61.41,30300.0,60.2205,60.2205,60.1422,60.1422,30300.0
2021-07-07 14:15:00,61.42,61.49,61.34,61.49,9860.0,60.1519,60.2205,60.0736,60.2205,9860.0
2021-07-07 14:20:00,61.46,61.46,61.35,61.39,20654.0,60.1911,60.1911,60.0834,60.1226,20654.0
2021-07-07 14:25:00,61.4,61.42,61.36,61.37,17246.0,60.1324,60.1519,60.0932,60.103,17246.0
2021-07-07 14:30:00,61.35,61.35,61.31,61.32,15972.0,60.0834,60.0834,60.0442,60.054,15972.0
2021-07-07 14:35:00,61.32,61.32,61.24,61.24,15632.0,60.054,60.054,59.9757,59.9757,15632.0
2021-07-07 14:40:00,61.24,61.32,61.24,61.3,17052.0,59.9757,60.054,59.9757,60.0344,17052.0
2021-07-07 14:45:00,61.31,61.38,61.29,61.38,5622.0,60.0442,60.1128,60.0246,60.1128,5622.0
2021-07-07 14:50:00,61.38,61.4,61.34,61.34,17098.0,60.1128,60.1324,60.0736,60.0736,17098.0
2021-07-07 14:55:00,61.35,61.45,61.35,61.43,8728.0,60.0834,60.1813,60.0834,60.1617,8728.0
2021-07-07 15:00:00,61.42,61.49,61.42,61.49,8032.0,60.1519,60.2205,60.1519,60.2205,8032.0
2021-07-07 15:05:00,61.48,61.49,61.45,61.47,10458.0,60.2107,60.2205,60.1813,60.2009,10458.0
2021-07-07 15:10:00,61.48,61.49,61.45,61.45,25072.0,60.2107,60.2205,60.1813,60.1813,25072.0
2021-07-07 15:15:00,61.47,61.48,61.41,61.42,12570.0,60.2009,60.2107,60.1422,60.1519,12570.0
2021-07-07 15:20:00,61.42,61.49,61.42,61.43,19370.0,60.1519,60.2205,60.1519,60.1617,19370.0
2021-07-07 15:25:00,61.42,61.43,61.4,61.43,13772.0,60.1519,60.1617,60.1324,60.1617,13772.0
2021-07-07 15:30:00,61.43,61.5,61.4,61.5,19566.0,60.1617,60.2303,60.1324,60.2303,19566.0
2021-07-07 15:35:00,61.5,61.5,61.41,61.45,16532.0,60.2303,60.2303,60.1422,60.1813,16532.0
2021-07-07 15:40:00,61.46,61.47,61.42,61.46,13132.0,60.1911,60.2009,60.1519,60.1911,13132.0
2021-07-07 15:45:00,61.46,61.49,61.44,61.45,89180.0,60.1911,60.2205,60.1715,60.1813,89180.0
2021-07-07 15:50:00,61.45,61.5,61.44,61.46,60690.0,60.1813,60.2303,60.1715,60.1911,60690.0
2021-07-07 15:55:00,61.47,61.47,61.32,61.43,252336.0,60.2009,60.2009,60.054,60.1617,252336.0
2021-07-08 09:30:00,59.82,60.04,59.71,59.99,501260.0,58.585,58.8004,58.4773,58.7515,501260.0
2021-07-08 09:35:00,59.98,60.0,59.77,59.89,113754.0,58.7417,58.7613,58.536,58.6535,113754.0
2021-07-08 09:40:00,59.91,59.97,59.6,59.6,119246.0,58.6731,58.7319,58.3695,58.3695,119246.0
2021-07-08 09:45:00,59.61,59.63,59.48,59.57,115648.0,58.3793,58.3989,58.252,58.3401,115648.0
2021-07-08 09:50:00,59.56,59.92,59.54,59.9,103948.0,58.3303,58.6829,58.3108,58.6633,103948.0
2021-07-08 09:55:00,59.93,60.0,59.8,60.0,42848.0,58.6927,58.7613,58.5654,58.7613,42848.0
2021-07-08 10:00:00,59.99,59.99,59.7,59.92,89364.0,58.7515,58.7515,58.4675,58.6829,89364.0
2021-07-08 10:05:00,59.92,59.92,59.78,59.79,63274.0,58.6829,58.6829,58.5458,58.5556,63274.0
2021-07-08 10:10:00,59.76,59.88,59.73,59.79,21968.0,58.5262,58.6437,58.4968,58.5556,21968.0
2021-07-08 10:15:00,59.78,59.81,59.65,59.65,32260.0,58.5458,58.5752,58.4185,58.4185,32260.0
2021-07-08 10:20:00,59.63,59.63,59.45,59.52,64536.0,58.3989,58.3989,58.2226,58.2912,64536.0
2021-07-08 10:25:00,59.56,59.86,59.49,59.85,127622.0,58.3303,58.6242,58.2618,58.6144,127622.0
2021-07-08 10:30:00,59.86,59.92,59.68,59.72,135786.0,58.6242,58.6829,58.4479,58.487,135786.0
2021-07-08 10:35:00,59.72,59.77,59.57,59.67,71648.0,58.487,58.536,58.3401,58.4381,71648.0
2021-07-08 10:40:00,59.67,59.85,59.56,59.84,87852.0,58.4381,58.6144,58.3303,58.6046,87852.0
2021-07-08 10:45:00,59.83,59.88,59.63,59.66,18270.0,58.5948,58.6437,58.3989,58.4283,18270.0
2021-07-08 10:50:00,59.69,59.85,59.63,59.82,33050.0,58.4577,58.6144,58.3989,58.585,33050.0
2021-07-08 10:55:00,59.8,59.81,59.62,59.63,23666.0,58.5654,58.5752,58.3891,58.3989,23666.0
2021-07-08 11:00:00,59.63,59.74,59.59,59.67,44850.0,58.3989,58.5066,58.3597,58.4381,44850.0
2021-07-08 11:05:00,59.71,59.99,59.71,59.97,31086.0,58.4773,58.7515,58.4773,58.7319,31086.0
2021-07-08 11:10:00,59.98,60.01,59.96,59.99,29686.0,58.7417,58.7711,58.7221,58.7515,29686.0
2021-07-08 11:15:00,59.99,60.09,59.88,60.06,32362.0,58.7515,58.8494,58.6437,58.82,32362.0
2021-07-08 11:20:00,60.05,60.14,60.03,60.11,43946.0,58.8102,58.8984,58.7906,58.869,43946.0
2021-07-08 11:25:00,60.1,60.16,60.09,60.13,50700.0,58.8592,58.918,58.8494,58.8886,50700.0
2021-07-08 11:30:00,60.13,60.18,60.02,60.09,31508.0,58.8886,58.9375,58.7809,58.8494,31508.0
2021-07-08 11:35:00,60.08,60.27,60.04,60.25,34906.0,58.8396,59.0257,58.8004,59.0061,34906.0
2021-07-08 11:40:00,60.25,60.31,60.23,60.29,52552.0,59.0061,59.0649,58.9865,59.0453,52552.0
2021-07-08 11:45:00,60.3,60.41,60.3,60.4,38370.0,59.0551,59.1628,59.0551,59.153,38370.0
2021-07-08 11:50:00,60.39,60.46,60.35,60.4,29240.0,59.1432,59.2118,59.104,59.153,29240.0
2021-07-08 11:55:00,60.38,60.43,60.35,60.4,18714.0,59.1334,59.1824,59.104,59.153,18714.0
2021-07-08 12:00:00,60.43,60.51,60.41,60.44,75514.0,59.1824,59.2607,59.1628,59.1922,75514.0
2021-07-08 12:05:00,60.45,60.49,60.44,60.48,15652.0,59.202,59.2411,59.1922,59.2314,15652.0
2021-07-08 12:10:00,60.49,60.49,60.38,60.38,43538.0,59.2411,59.2411,59.1334,59.1334,43538.0
2021-07-08 12:15:00,60.4,60.45,60.36,60.39,30588.0,59.153,59.202,59.1138,59.1432,30588.0
2021-07-08 12:20:00,60.38,60.42,60.35,60.35,18434.0,59.1334,59.1726,59.104,59.104,18434.0
2021-07-08 12:25:00,60.35,60.49,60.35,60.48,13084.0,59.104,59.2411,59.104,59.2314,13084.0
2021-07-08 12:30:00,60.47,60.61,60.47,60.55,41018.0,59.2216,59.3587,59.2216,59.2999,41018.0
2021-07-08 12:35:00,60.54,60.57,60.49,60.55,12278.0,59.2901,59.3195,59.2411,59.2999,12278.0
2021-07-08 12:40:00,60.56,60.6,60.52,60.59,24878.0,59.3097,59.3489,59.2705,59.3391,24878.0
2021-07-08 12:45:00,60.59,60.59,60.55,60.58,15866.0,59.3391,59.3391,59.2999,59.3293,15866.0
2021-07-08 12:50:00,60.57,60.62,60.55,60.62,9570.0,59.3195,59.3685,59.2999,59.3685,9570.0
2021-07-08 12:55:00,60.62,60.64,60.6,60.6,27710.0,59.3685,59.3881,59.3489,59.3489,27710.0
2021-07-08 13:00:00,60.6,60.62,60.55,60.55,28652.0,59.3489,59.3685,59.2999,59.2999,28652.0
2021-07-08 13:05:00,60.55,60.58,60.55,60.55,14476.0,59.2999,59.3293,59.2999,59.2999,14476.0
2021-07-08 13:10:00,60.52,60.52,60.41,60.42,67592.0,59.2705,59.2705,59.1628,59.1726,67592.0
2021-07-08 13:15:00,60.42,60.52,60.4,60.47,24718.0,59.1726,59.2705,59.153,59.2216,24718.0
2021-07-08 13:20:00,60.45,60.46,60.42,60.42,25452.0,59.202,59.2118,59.1726,59.1726,25452.0
2021-07-08 13:25:00,60.44,60.55,60.44,60.55,24276.0,59.1922,59.2999,59.1922,59.2999,24276.0
2021-07-08 13:30:00,60.54,60.59,60.51,60.54,12650.0,59.2901,59.3391,59.2607,59.2901,12650.0
2021-07-08 13:35:00,60.53,60.59,60.52,60.57,17862.0,59.2803,59.3391,59.2705,59.3195,17862.0
2021-07-08 13:40:00,60.57,60.6,60.54,60.57,17064.0,59.3195,59.3489,59.2901,59.3195,17064.0
2021-07-08 13:45:00,60.57,60.57,60.47,60.47,18304.0,59.3195,59.3195,59.2216,59.2216,18304.0
2021-07-08 13:50:00,60.48,60.51,60.43,60.45,42404.0,59.2314,59.2607,59.1824,59.202,42404.0
2021-07-08 13:55:00,60.42,60.48,60.41,60.43,24228.0,59.1726,59.2314,59.1628,59.1824,24228.0
2021-07-08 14:00:00,60.45,60.45,60.35,60.41,24390.0,59.202,59.202,59.104,59.1628,24390.0
2021-07-08 14:05:00,60.4,60.4,60.32,60.33,13270.0,59.153,59.153,59.0747,59.0845,13270.0
2021-07-08 14:10:00,60.34,60.41,60.33,60.4,28118.0,59.0942,59.1628,59.0845,59.153,28118.0
2021-07-08 14:15:00,60.41,60.42,60.22,60.27,33740.0,59.1628,59.1726,58.9767,59.0257,33740.0
2021-07-08 14:20:00,60.24,60.27,60.19,60.2,21284.0,58.9963,59.0257,58.9473,58.9571,21284.0
2021-07-08 14:25:00,60.21,60.24,60.16,60.2,38916.0,58.9669,58.9963,58.918,58.9571,38916.0
2021-07-08 14:30:00,60.2,60.25,60.15,60.24,19492.0,58.9571,59.0061,58.9082,58.9963,19492.0
2021-07-08 14:35:00,60.24,60.26,60.21,60.22,22660.0,58.9963,59.0159,58.9669,58.9767,22660.0
2021-07-08 14:40:00,60.22,60.25,60.2,60.21,18368.0,58.9767,59.0061,58.9571,58.9669,18368.0
2021-07-08 14:45:00,60.22,60.22,60.11,60.13,25892.0,58.9767,58.9767,58.869,58.8886,25892.0
2021-07-08 14:50:00,60.13,60.19,60.11,60.13,36762.0,58.8886,58.9473,58.869,58.8886,36762.0
2021-07-08 14:55:00,60.13,60.3,60.13,60.23,41398.0,58.8886,59.0551,58.8886,58.9865,41398.0
2021-07-08 15:00:00,60.24,60.33,60.23,60.28,44506.0,58.9963,59.0845,58.9865,59.0355,44506.0
2021-07-08 15:05:00,60.28,60.31,60.22,60.24,30634.0,59.0355,59.0649,58.9767,58.9963,30634.0
2021-07-08 15:10:00,60.25,60.26,60.14,60.15,34276.0,59.0061,59.0159,58.8984,58.9082,34276.0
2021-07-08 15:15:00,60.15,60.15,60.05,60.12,73986.0,58.9082,58.9082,58.8102,58.8788,73986.0
2021-07-08 15:20:00,60.13,60.26,60.1,60.24,43130.0,58.8886,59.0159,58.8592,58.9963,43130.0
2021-07-08 15:25:00,60.22,60.26,60.17,60.21,44322.0,58.9767,59.0159,58.9278,58.9669,44322.0
2021-07-08 15:30:00,60.21,60.31,60.2,60.25,117822.0,58.9669,59.0649,58.9571,59.0061,117822.0
2021-07-08 15:35:00,60.25,60.37,60.21,60.29,54934.0,59.0061,59.1236,58.9669,59.0453,54934.0
2021-07-08 15:40:00,60.31,60.31,60.1,60.16,107674.0,59.0649,59.0649,58.8592,58.918,107674.0
2021-07-08 15:45:00,60.16,60.16,60.0,60.01,157918.0,58.918,58.918,58.7613,58.7711,157918.0
2021-07-08 15:50:00,59.99,60.24,59.92,60.17,144218.0,58.7515,58.9963,58.6829,58.9278,144218.0
2021-07-08 15:55:00,60.18,60.43,60.18,60.43,291892.0,58.9375,59.1824,58.9375,59.1824,291892.0
2021-07-09 09:30:00,60.87,60.96,60.81,60.88,148018.0,59.6133,59.7014,59.5545,59.6231,148018.0
2021-07-09 09:35:00,60.88,60.96,60.82,60.91,59780.0,59.6231,59.7014,59.5643,59.6525,59780.0
2021-07-09 09:40:00,60.9,61.1,60.88,61.1,55962.0,59.6427,59.8386,59.6231,59.8386,55962.0
2021-07-09 09:45:00,61.1,61.11,61.03,61.09,127452.0,59.8386,59.8483,59.77,59.8288,127452.0
2021-07-09 09:50:00,61.1,61.15,61.09,61.13,88496.0,59.8386,59.8875,59.8288,59.8679,88496.0
2021-07-09 09:55:00,61.12,61.18,61.1,61.16,64312.0,59.8581,59.9169,59.8386,59.8973,64312.0
2021-07-09 10:00:00,61.18,61.29,61.18,61.29,64212.0,59.9169,60.0246,59.9169,60.0246,64212.0
2021-07-09 10:05:00,61.3,61.32,61.23,61.23,38162.0,60.0344,60.054,59.9659,59.9659,38162.0
2021-07-09 10:10:00,61.24,61.27,61.22,61.22,22084.0,59.9757,60.005,59.9561,59.9561,22084.0
2021-07-09 10:15:00,61.24,61.32,61.24,61.32,53254.0,59.9757,60.054,59.9757,60.054,53254.0
2021-07-09 10:20:00,61.31,61.37,61.31,61.37,38534.0,60.0442,60.103,60.0442,60.103,38534.0
2021-07-09 10:25:00,61.37,61.38,61.32,61.33,51882.0,60.103,60.1128,60.054,60.0638,51882.0
2021-07-09 10:30:00,61.33,61.33,61.27,61.27,19510.0,60.0638,60.0638,60.005,60.005,19510.0
2021-07-09 10:35:00,61.27,61.35,61.27,61.3,13424.0,60.005,60.0834,60.005,60.0344,13424.0
2021-07-09 10:40:00,61.31,61.32,61.27,61.31,24826.0,60.0442,60.054,60.005,60.0442,24826.0
2021-07-09 10:45:00,61.32,61.35,61.3,61.34,27236.0,60.054,60.0834,60.0344,60.0736,27236.0
2021-07-09 10:50:00,61.33,61.39,61.33,61.38,31724.0,60.0638,60.1226,60.0638,60.1128,31724.0
2021-07-09 10:55:00,61.39,61.4,61.3,61.31,29662.0,60.1226,60.1324,60.0344,60.0442,29662.0
2021-07-09 11:00:00,61.34,61.37,61.32,61.34,31838.0,60.0736,60.103,60.054,60.0736,31838.0
2021-07-09 11:05:00,61.35,61.39,61.35,61.39,51132.0,60.0834,60.1226,60.0834,60.1226,51132.0
2021-07-09 11:10:00,61.39,61.4,61.35,61.35,11584.0,60.1226,60.1324,60.0834,60.0834,11584.0
2021-07-09 11:15:00,61.35,61.41,61.34,61.41,85400.0,60.0834,60.1422,60.0736,60.1422,85400.0
2021-07-09 11:20:00,61.41,61.46,61.41,61.45,23694.0,60.1422,60.1911,60.1422,60.1813,23694.0
2021-07-09 11:25:00,61.45,61.52,61.44,61.49,32852.0,60.1813,60.2499,60.1715,60.2205,32852.0
2021-07-09 11:30:00,61.49,61.52,61.49,61.52,13130.0,60.2205,60.2499,60.2205,60.2499,13130.0
2021-07-09 11:35:00,61.54,61.59,61.53,61.56,95826.0,60.2695,60.3184,60.2597,60.2891,95826.0
2021-07-09 11:40:00,61.57,61.62,61.57,61.59,43146.0,60.2989,60.3478,60.2989,60.3184,43146.0
2021-07-09 11:45:00,61.6,61.61,61.54,61.54,34292.0,60.3282,60.338,60.2695,60.2695,34292.0
2021-07-09 11:50:00,61.54,61.57,61.54,61.55,14748.0,60.2695,60.2989,60.2695,60.2793,14748.0
2021-07-09 11:55:00,61.54,61.56,61.46,61.48,64172.0,60.2695,60.2891,60.1911,60.2107,64172.0
2021-07-09 12:00:00,61.48,61.54,61.48,61.52,19762.0,60.2107,60.2695,60.2107,60.2499,19762.0
2021-07-09 12:05:00,61.53,61.53,61.51,61.52,5454.0,60.2597,60.2597,60.2401,60.2499,5454.0
2021-07-09 12:10:00,61.5,61.52,61.49,61.51,4598.0,60.2303,60.2499,60.2205,60.2401,4598.0
2021-07-09 12:15:00,61.53,61.53,61.5,61.52,3492.0,60.2597,60.2597,60.2303,60.2499,3492.0
2021-07-09 12:20:00,61.51,61.51,61.44,61.47,31090.0,60.2401,60.2401,60.1715,60.2009,31090.0
2021-07-09 12:25:00,61.46,61.48,61.45,61.46,5020.0,60.1911,60.2107,60.1813,60.1911,5020.0
2021-07-09 12:30:00,61.47,61.47,61.44,61.47,7400.0,60.2009,60.2009,60.1715,60.2009,7400.0
2021-07-09 12:35:00,61.48,61.51,61.48,61.51,10812.0,60.2107,60.2401,60.2107,60.2401,10812.0
2021-07-09 12:40:00,61.51,61.57,61.51,61.57,13956.0,60.2401,60.2989,60.2401,60.2989,13956.0
2021-07-09 12:45:00,61.56,61.58,61.54,61.54,9052.0,60.2891,60.3086,60.2695,60.2695,9052.0
2021-07-09 12:50:00,61.54,61.56,61.53,61.54,39782.0,60.2695,60.2891,60.2597,60.2695,39782.0
2021-07-09 12:55:00,61.54,61.54,61.49,61.5,5866.0,60.2695,60.2695,60.2205,60.2303,5866.0
2021-07-09 13:00:00,61.51,61.52,61.51,61.52,65916.0,60.2401,60.2499,60.2401,60.2499,65916.0
2021-07-09 13:05:00,61.52,61.52,61.45,61.45,46444.0,60.2499,60.2499,60.1813,60.1813,46444.0
2021-07-09 13:10:00,61.45,61.47,61.45,61.46,6438.0,60.1813,60.2009,60.1813,60.1911,6438.0
2021-07-09 13:15:00,61.47,61.49,61.46,61.49,25640.0,60.2009,60.2205,60.1911,60.2205,25640.0
2021-07-09 13:20:00,61.49,61.51,61.48,61.5,25020.0,60.2205,60.2401,60.2107,60.2303,25020.0
2021-07-09 13:25:00,61.5,61.52,61.49,61.51,25694.0,60.2303,60.2499,60.2205,60.2401,25694.0
2021-07-09 13:30:00,61.52,61.52,61.5,61.5,5780.0,60.2499,60.2499,60.2303,60.2303,5780.0
2021-07-09 13:35:00,61.49,61.53,61.49,61.52,31238.0,60.2205,60.2597,60.2205,60.2499,31238.0
2021-07-09 13:40:00,61.52,61.56,61.52,61.55,15380.0,60.2499,60.2891,60.2499,60.2793,15380.0
2021-07-09 13:45:00,61.55,61.55,61.52,61.52,7938.0,60.2793,60.2793,60.2499,60.2499,7938.0
2021-07-09 13:50:00,61.52,61.56,61.51,61.55,4060.0,60.2499,60.2891,60.2401,60.2793,4060.0
2021-07-09 13:55:00,61.55,61.56,61.52,61.56,4956.0,60.2793,60.2891,60.2499,60.2891,4956.0
2021-07-09 14:00:00,61.55,61.57,61.55,61.55,32428.0,60.2793,60.2989,60.2793,60.2793,32428.0
2021-07-09 14:05:00,61.55,61.58,61.55,61.57,3492.0,60.2793,60.3086,60.2793,60.2989,3492.0
2021-07-09 14:10:00,61.57,61.58,61.55,61.56,4058.0,60.2989,60.3086,60.2793,60.2891,4058.0
2021-07-09 14:15:00,61.56,61.59,61.56,61.59,6876.0,60.2891,60.3184,60.2891,60.3184,6876.0
2021-07-09 14:20:00,61.59,61.6,61.58,61.6,7080.0,60.3184,60.3282,60.3086,60.3282,7080.0
2021-07-09 14:25:00,61.6,61.62,61.6,61.6,10336.0,60.3282,60.3478,60.3282,60.3282,10336.0
2021-07-09 14:30:00,61.6,61.63,61.6,61.62,13606.0,60.3282,60.3576,60.3282,60.3478,13606.0
2021-07-09 14:35:00,61.62,61.66,61.62,61.65,11252.0,60.3478,60.387,60.3478,60.3772,11252.0
2021-07-09 14:40:00,61.65,61.66,61.64,61.66,9520.0,60.3772,60.387,60.3674,60.387,9520.0
2021-07-09 14:45:00,61.66,61.67,61.65,61.67,14900.0,60.387,60.3968,60.3772,60.3968,14900.0
2021-07-09 14:50:00,61.67,61.7,61.66,61.69,10256.0,60.3968,60.4262,60.387,60.4164,10256.0
2021-07-09 14:55:00,61.69,61.74,61.67,61.72,22670.0,60.4164,60.4653,60.3968,60.4458,22670.0
2021-07-09 15:00:00,61.72,61.74,61.67,61.67,24074.0,60.4458,60.4653,60.3968,60.3968,24074.0
2021-07-09 15:05:00,61.67,61.72,61.67,61.71,16336.0,60.3968,60.4458,60.3968,60.436,16336.0
2021-07-09 15:10:00,61.72,61.73,61.71,61.71,2600.0,60.4458,60.4555,60.436,60.436,2600.0
2021-07-09 15:15:00,61.71,61.75,61.71,61.74,7150.0,60.436,60.4751,60.436,60.4653,7150.0
2021-07-09 15:20:00,61.74,61.74,61.68,61.68,16676.0,60.4653,60.4653,60.4066,60.4066,16676.0
2021-07-09 15:25:00,61.69,61.72,61.69,61.71,9328.0,60.4164,60.4458,60.4164,60.436,9328.0
2021-07-09 15:30:00,61.7,61.73,61.68,61.7,25890.0,60.4262,60.4555,60.4066,60.4262,25890.0
2021-07-09 15:35:00,61.71,61.73,61.7,61.72,24700.0,60.436,60.4555,60.4262,60.4458,24700.0
2021-07-09 15:40:00,61.71,61.73,61.66,61.66,32594.0,60.436,60.4555,60.387,60.387,32594.0
2021-07-09 15:45:00,61.65,61.72,61.65,61.72,32654.0,60.3772,60.4458,60.3772,60.4458,32654.0
2021-07-09 15:50:00,61.75,61.79,61.69,61.74,212016.0,60.4751,60.5143,60.4164,60.4653,212016.0
2021-07-09 15:55:00,61.74,61.76,61.65,61.69,170840.0,60.4653,60.4849,60.3772,60.4164,170840.0
2021-07-12 09:30:00,61.68,61.72,61.55,61.58,66688.0,60.4066,60.4458,60.2793,60.3086,66688.0
2021-07-12 09:35:00,61.62,61.77,61.6,61.66,45768.0,60.3478,60.4947,60.3282,60.387,45768.0
2021-07-12 09:40:00,61.67,61.73,61.57,61.73,36564.0,60.3968,60.4555,60.2989,60.4555,36564.0
2021-07-12 09:45:00,61.74,61.76,61.68,61.74,42630.0,60.4653,60.4849,60.4066,60.4653,42630.0
2021-07-12 09:50:00,61.74,61.77,61.68,61.73,34472.0,60.4653,60.4947,60.4066,60.4555,34472.0
2021-07-12 09:55:00,61.72,61.82,61.72,61.82,14776.0,60.4458,60.5437,60.4458,60.5437,14776.0
2021-07-12 10:00:00,61.82,61.85,61.73,61.85,61256.0,60.5437,60.5731,60.4555,60.5731,61256.0
2021-07-12 10:05:00,61.84,61.92,61.82,61.9,27836.0,60.5633,60.6416,60.5437,60.622,27836.0
2021-07-12 10:10:00,61.89,61.91,61.85,61.85,23518.0,60.6122,60.6318,60.5731,60.5731,23518.0
2021-07-12 10:15:00,61.85,61.94,61.85,61.94,41268.0,60.5731,60.6612,60.5731,60.6612,41268.0
2021-07-12 10:20:00,61.93,61.94,61.9,61.93,15010.0,60.6514,60.6612,60.622,60.6514,15010.0
2021-07-12 10:25:00,61.9,61.96,61.9,61.96,6558.0,60.622,60.6808,60.622,60.6808,6558.0
2021-07-12 10:30:00,61.98,62.04,61.97,62.0,39484.0,60.7004,60.7591,60.6906,60.72,39484.0
2021-07-12 10:35:00,62.04,62.04,62.01,62.02,14826.0,60.7591,60.7591,60.7298,60.7396,14826.0
2021-07-12 10:40:00,62.04,62.05,62.02,62.04,13078.0,60.7591,60.7689,60.7396,60.7591,13078.0
2021-07-12 10:45:00,62.02,62.04,61.95,61.95,67334.0,60.7396,60.7591,60.671,60.671,67334.0
2021-07-12 10:50:00,61.95,62.0,61.95,61.99,9030.0,60.671,60.72,60.671,60.7102,9030.0
2021-07-12 10:55:00,61.99,62.04,61.99,62.01,9612.0,60.7102,60.7591,60.7102,60.7298,9612.0
2021-07-12 11:00:00,62.01,62.01,61.96,61.99,14396.0,60.7298,60.7298,60.6808,60.7102,14396.0
2021-07-12 11:05:00,61.99,62.02,61.98,61.99,21334.0,60.7102,60.7396,60.7004,60.7102,21334.0
2021-07-12 11:10:00,61.99,62.0,61.96,61.98,22392.0,60.7102,60.72,60.6808,60.7004,22392.0
2021-07-12 11:15:00,61.98,61.99,61.97,61.99,15072.0,60.7004,60.7102,60.6906,60.7102,15072.0
2021-07-12 11:20:00,61.99,62.0,61.95,61.97,16728.0,60.7102,60.72,60.671,60.6906,16728.0
2021-07-12 11:25:00,61.95,61.96,61.92,61.94,9972.0,60.671,60.6808,60.6416,60.6612,9972.0
2021-07-12 11:30:00,61.95,61.95,61.89,61.91,14008.0,60.671,60.671,60.6122,60.6318,14008.0
2021-07-12 11:35:00,61.91,61.92,61.85,61.87,6964.0,60.6318,60.6416,60.5731,60.5927,6964.0
2021-07-12 11:40:00,61.88,61.9,61.88,61.9,2000.0,60.6025,60.622,60.6025,60.622,2000.0
2021-07-12 11:45:00,61.92,61.95,61.91,61.92,19596.0,60.6416,60.671,60.6318,60.6416,19596.0
2021-07-12 11:50:00,61.94,61.96,61.92,61.95,28788.0,60.6612,60.6808,60.6416,60.671,28788.0
2021-07-12 11:55:00,61.97,62.01,61.96,62.01,12652.0,60.6906,60.7298,60.6808,60.7298,12652.0
2021-07-12 12:00:00,62.0,62.05,61.99,62.03,44912.0,60.72,60.7689,60.7102,60.7494,44912.0
2021-07-12 12:05:00,62.02,62.02,61.98,61.98,15982.0,60.7396,60.7396,60.7004,60.7004,15982.0
2021-07-12 12:10:00,61.99,62.0,61.97,61.99,6796.0,60.7102,60.72,60.6906,60.7102,6796.0
2021-07-12 12:15:00,61.99,62.03,61.99,62.02,13432.0,60.7102,60.7494,60.7102,60.7396,13432.0
2021-07-12 12:20:00,62.04,62.04,61.97,61.98,14724.0,60.7591,60.7591,60.6906,60.7004,14724.0
2021-07-12 12:25:00,61.99,61.99,61.97,61.98,13896.0,60.7102,60.7102,60.6906,60.7004,13896.0
2021-07-12 12:30:00,61.98,62.01,61.98,62.01,8138.0,60.7004,60.7298,60.7004,60.7298,8138.0
2021-07-12 12:35:00,62.01,62.01,61.98,61.99,8040.0,60.7298,60.7298,60.7004,60.7102,8040.0
2021-07-12 12:40:00,61.99,62.0,61.99,62.0,1000.0,60.7102,60.72,60.7102,60.72,1000.0
2021-07-12 12:45:00,61.99,62.01,61.99,62.01,1472.0,60.7102,60.7298,60.7102,60.7298,1472.0
2021-07-12 12:50:00,61.99,61.99,61.97,61.97,8884.0,60.7102,60.7102,60.6906,60.6906,8884.0
2021-07-12 12:55:00,61.98,61.98,61.95,61.98,9582.0,60.7004,60.7004,60.671,60.7004,9582.0
2021-07-12 13:00:00,61.99,62.01,61.98,62.01,10132.0,60.7102,60.7298,60.7004,60.7298,10132.0
2021-07-12 13:05:00,62.01,62.02,61.98,61.99,2226.0,60.7298,60.7396,60.7004,60.7102,2226.0
2021-07-12 13:10:00,62.0,62.01,61.99,62.0,2020.0,60.72,60.7298,60.7102,60.72,2020.0
2021-07-12 13:15:00,61.99,62.0,61.97,61.99,6012.0,60.7102,60.72,60.6906,60.7102,6012.0
2021-07-12 13:20:00,62.0,62.02,61.99,62.01,15846.0,60.72,60.7396,60.7102,60.7298,15846.0
2021-07-12 13:25:00,62.0,62.02,62.0,62.02,6382.0,60.72,60.7396,60.72,60.7396,6382.0
2021-07-12 13:30:00,62.04,62.04,62.02,62.02,15500.0,60.7591,60.7591,60.7396,60.7396,15500.0
2021-07-12 13:35:00,62.03,62.06,62.03,62.04,10692.0,60.7494,60.7787,60.7494,60.7591,10692.0
2021-07-12 13:40:00,62.04,62.05,62.02,62.02,11812.0,60.7591,60.7689,60.7396,60.7396,11812.0
2021-07-12 13:45:00,62.0,62.0,61.97,61.97,5610.0,60.72,60.72,60.6906,60.6906,5610.0
2021-07-12 13:50:00,61.97,61.99,61.96,61.99,10000.0,60.6906,60.7102,60.6808,60.7102,10000.0
2021-07-12 13:55:00,61.99,61.99,61.98,61.99,4882.0,60.7102,60.7102,60.7004,60.7102,4882.0
2021-07-12 14:00:00,61.99,62.02,61.99,62.01,10314.0,60.7102,60.7396,60.7102,60.7298,10314.0
2021-07-12 14:05:00,62.02,62.04,62.02,62.04,11760.0,60.7396,60.7591,60.7396,60.7591,11760.0
2021-07-12 14:10:00,62.04,62.04,62.02,62.02,8174.0,60.7591,60.7591,60.7396,60.7396,8174.0
2021-07-12 14:15:00,62.02,62.06,62.02,62.05,95418.0,60.7396,60.7787,60.7396,60.7689,95418.0
2021-07-12 14:20:00,62.05,62.09,62.05,62.08,22480.0,60.7689,60.8081,60.7689,60.7983,22480.0
2021-07-12 14:25:00,62.08,62.1,62.08,62.1,16020.0,60.7983,60.8179,60.7983,60.8179,16020.0
2021-07-12 14:30:00,62.11,62.15,62.11,62.12,15390.0,60.8277,60.8669,60.8277,60.8375,15390.0
2021-07-12 14:35:00,62.13,62.13,62.1,62.1,63280.0,60.8473,60.8473,60.8179,60.8179,63280.0
2021-07-12 14:40:00,62.1,62.12,62.1,62.1,6474.0,60.8179,60.8375,60.8179,60.8179,6474.0
2021-07-12 14:45:00,62.1,62.1,62.06,62.06,7890.0,60.8179,60.8179,60.7787,60.7787,7890.0
2021-07-12 14:50:00,62.06,62.09,62.06,62.08,4650.0,60.7787,60.8081,60.7787,60.7983,4650.0
2021-07-12 14:55:00,62.07,62.11,62.07,62.09,8574.0,60.7885,60.8277,60.7885,60.8081,8574.0
2021-07-12 15:00:00,62.09,62.1,62.05,62.05,6210.0,60.8081,60.8179,60.7689,60.7689,6210.0
2021-07-12 15:05:00,62.06,62.1,62.06,62.1,15232.0,60.7787,60.8179,60.7787,60.8179,15232.0
2021-07-12 15:10:00,62.09,62.13,62.09,62.12,26408.0,60.8081,60.8473,60.8081,60.8375,26408.0
2021-07-12 15:15:00,62.12,62.15,62.12,62.13,7064.0,60.8375,60.8669,60.8375,60.8473,7064.0
2021-07-12 15:20:00,62.13,62.15,62.12,62.15,13582.0,60.8473,60.8669,60.8375,60.8669,13582.0
2021-07-12 15:25:00,62.15,62.17,62.15,62.16,20990.0,60.8669,60.8865,60.8669,60.8767,20990.0
2021-07-12 15:30:00,62.16,62.17,62.12,62.13,16140.0,60.8767,60.8865,60.8375,60.8473,16140.0
2021-07-12 15:35:00,62.14,62.16,62.1,62.1,9090.0,60.8571,60.8767,60.8179,60.8179,9090.0
2021-07-12 15:40:00,62.1,62.13,62.1,62.12,11550.0,60.8179,60.8473,60.8179,60.8375,11550.0
2021-07-12 15:45:00,62.12,62.15,62.1,62.14,30766.0,60.8375,60.8669,60.8179,60.8571,30766.0
2021-07-12 15:50:00,62.15,62.22,62.1,62.15,105154.0,60.8669,60.9354,60.8179,60.8669,105154.0
2021-07-12 15:55:00,62.16,62.19,62.09,62.18,185806.0,60.8767,60.9061,60.8081,60.8963,185806.0
2021-07-13 09:30:00,61.91,61.99,61.91,61.97,92154.0,60.6318,60.7102,60.6318,60.6906,92154.0
2021-07-13 09:35:00,61.97,62.01,61.9,61.98,90568.0,60.6906,60.7298,60.622,60.7004,90568.0
2021-07-13 09:40:00,61.98,62.06,61.98,62.04,34172.0,60.7004,60.7787,60.7004,60.7591,34172.0
2021-07-13 09:45:00,62.06,62.07,61.99,62.07,146122.0,60.7787,60.7885,60.7102,60.7885,146122.0
2021-07-13 09:50:00,62.09,62.12,62.05,62.12,23850.0,60.8081,60.8375,60.7689,60.8375,23850.0
2021-07-13 09:55:00,62.13,62.15,62.05,62.07,23798.0,60.8473,60.8669,60.7689,60.7885,23798.0
2021-07-13 10:00:00,62.09,62.1,61.99,62.02,51448.0,60.8081,60.8179,60.7102,60.7396,51448.0
2021-07-13 10:05:00,62.04,62.1,62.04,62.05,29130.0,60.7591,60.8179,60.7591,60.7689,29130.0
2021-07-13 10:10:00,62.05,62.13,62.05,62.1,12526.0,60.7689,60.8473,60.7689,60.8179,12526.0
2021-07-13 10:15:00,62.1,62.15,62.09,62.13,39480.0,60.8179,60.8669,60.8081,60.8473,39480.0
2021-07-13 10:20:00,62.14,62.17,62.12,62.15,11000.0,60.8571,60.8865,60.8375,60.8669,11000.0
2021-07-13 10:25:00,62.13,62.15,62.11,62.14,14100.0,60.8473,60.8669,60.8277,60.8571,14100.0
2021-07-13 10:30:00,62.15,62.22,62.15,62.22,22848.0,60.8669,60.9354,60.8669,60.9354,22848.0
2021-07-13 10:35:00,62.23,62.25,62.21,62.24,8646.0,60.9452,60.9648,60.9256,60.955,8646.0
2021-07-13 10:40:00,62.24,62.24,62.1,62.12,20476.0,60.955,60.955,60.8179,60.8375,20476.0
2021-07-13 10:45:00,62.12,62.13,62.08,62.12,37916.0,60.8375,60.8473,60.7983,60.8375,37916.0
2021-07-13 10:50:00,62.11,62.17,62.1,62.11,7942.0,60.8277,60.8865,60.8179,60.8277,7942.0
2021-07-13 10:55:00,62.1,62.14,62.09,62.09,12804.0,60.8179,60.8571,60.8081,60.8081,12804.0
2021-07-13 11:00:00,62.1,62.15,62.1,62.15,27786.0,60.8179,60.8669,60.8179,60.8669,27786.0
2021-07-13 11:05:00,62.16,62.19,62.13,62.17,51336.0,60.8767,60.9061,60.8473,60.8865,51336.0
2021-07-13 11:10:00,62.17,62.2,62.17,62.2,16004.0,60.8865,60.9158,60.8865,60.9158,16004.0
2021-07-13 11:15:00,62.2,62.24,62.19,62.23,21032.0,60.9158,60.955,60.9061,60.9452,21032.0
2021-07-13 11:20:00,62.22,62.31,62.22,62.3,76140.0,60.9354,61.0236,60.9354,61.0138,76140.0
2021-07-13 11:25:00,62.3,62.34,62.3,62.31,17422.0,61.0138,61.053,61.0138,61.0236,17422.0
2021-07-13 11:30:00,62.31,62.32,62.29,62.3,13602.0,61.0236,61.0334,61.004,61.0138,13602.0
2021-07-13 11:35:00,62.32,62.32,62.27,62.27,75862.0,61.0334,61.0334,60.9844,60.9844,75862.0
2021-07-13 11:40:00,62.27,62.28,62.26,62.28,20348.0,60.9844,60.9942,60.9746,60.9942,20348.0
2021-07-13 11:45:00,62.27,62.31,62.26,62.3,11230.0,60.9844,61.0236,60.9746,61.0138,11230.0
2021-07-13 11:50:00,62.3,62.32,62.29,62.32,38310.0,61.0138,61.0334,61.004,61.0334,38310.0
2021-07-13 11:55:00,62.32,62.33,62.32,62.32,10580.0,61.0334,61.0432,61.0334,61.0334,10580.0
2021-07-13 12:00:00,62.33,62.35,62.29,62.29,12942.0,61.0432,61.0627,61.004,61.004,12942.0
2021-07-13 12:05:00,62.29,62.32,62.27,62.31,13058.0,61.004,61.0334,60.9844,61.0236,13058.0
2021-07-13 12:10:00,62.31,62.31,62.27,62.28,11120.0,61.0236,61.0236,60.9844,60.9942,11120.0
2021-07-13 12:15:00,62.28,62.29,62.24,62.29,12804.0,60.9942,61.004,60.955,61.004,12804.0
2021-07-13 12:20:00,62.27,62.27,62.24,62.25,3600.0,60.9844,60.9844,60.955,60.9648,3600.0
2021-07-13 12:25:00,62.24,62.25,62.24,62.25,8600.0,60.955,60.9648,60.955,60.9648,8600.0
2021-07-13 12:30:00,62.25,62.29,62.24,62.29,10574.0,60.9648,61.004,60.955,61.004,10574.0
2021-07-13 12:35:00,62.29,62.29,62.27,62.27,11282.0,61.004,61.004,60.9844,60.9844,11282.0
2021-07-13 12:40:00,62.27,62.28,62.25,62.25,8200.0,60.9844,60.9942,60.9648,60.9648,8200.0
2021-07-13 12:45:00,62.25,62.26,62.24,62.26,3500.0,60.9648,60.9746,60.955,60.9746,3500.0
2021-07-13 12:50:00,62.26,62.27,62.25,62.27,7632.0,60.9746,60.9844,60.9648,60.9844,7632.0
2021-07-13 12:55:00,62.26,62.27,62.23,62.27,61642.0,60.9746,60.9844,60.9452,60.9844,61642.0
2021-07-13 13:00:00,62.27,62.27,62.17,62.17,20096.0,60.9844,60.9844,60.8865,60.8865,20096.0
2021-07-13 13:05:00,62.17,62.17,62.14,62.16,17466.0,60.8865,60.8865,60.8571,60.8767,17466.0
2021-07-13 13:10:00,62.15,62.15,62.05,62.06,25586.0,60.8669,60.8669,60.7689,60.7787,25586.0
2021-07-13 13:15:00,62.08,62.1,61.9,61.9,35194.0,60.7983,60.8179,60.622,60.622,35194.0
2021-07-13 13:20:00,61.91,62.05,61.9,62.03,19082.0,60.6318,60.7689,60.622,60.7494,19082.0
2021-07-13 13:25:00,62.03,62.03,61.9,61.98,62920.0,60.7494,60.7494,60.622,60.7004,62920.0
2021-07-13 13:30:00,61.95,61.96,61.9,61.91,9000.0,60.671,60.6808,60.622,60.6318,9000.0
2021-07-13 13:35:00,61.91,61.91,61.79,61.83,68880.0,60.6318,60.6318,60.5143,60.5535,68880.0
2021-07-13 13:40:00,61.82,61.89,61.76,61.88,19856.0,60.5437,60.6122,60.4849,60.6025,19856.0
2021-07-13 13:45:00,61.88,61.96,61.86,61.93,15472.0,60.6025,60.6808,60.5829,60.6514,15472.0
2021-07-13 13:50:00,61.9,61.93,61.87,61.9,24048.0,60.622,60.6514,60.5927,60.622,24048.0
2021-07-13 13:55:00,61.92,61.99,61.92,61.96,9114.0,60.6416,60.7102,60.6416,60.6808,9114.0
2021-07-13 14:00:00,61.96,61.96,61.72,61.74,96992.0,60.6808,60.6808,60.4458,60.4653,96992.0
2021-07-13 14:05:00,61.74,61.85,61.74,61.83,28086.0,60.4653,60.5731,60.4653,60.5535,28086.0
2021-07-13 14:10:00,61.84,61.95,61.84,61.95,49650.0,60.5633,60.671,60.5633,60.671,49650.0
2021-07-13 14:15:00,61.94,61.94,61.85,61.92,15098.0,60.6612,60.6612,60.5731,60.6416,15098.0
2021-07-13 14:20:00,61.9,61.94,61.83,61.88,53472.0,60.622,60.6612,60.5535,60.6025,53472.0
2021-07-13 14:25:00,61.91,61.98,61.91,61.96,44150.0,60.6318,60.7004,60.6318,60.6808,44150.0
2021-07-13 14:30:00,61.94,61.94,61.88,61.93,24224.0,60.6612,60.6612,60.6025,60.6514,24224.0
2021-07-13 14:35:00,61.94,61.95,61.87,61.87,17116.0,60.6612,60.671,60.5927,60.5927,17116.0
2021-07-13 14:40:00,61.87,61.88,61.74,61.77,27662.0,60.5927,60.6025,60.4653,60.4947,27662.0
2021-07-13 14:45:00,61.77,61.83,61.74,61.83,11254.0,60.4947,60.5535,60.4653,60.5535,11254.0
2021-07-13 14:50:00,61.83,61.84,61.79,61.81,15800.0,60.5535,60.5633,60.5143,60.5339,15800.0
2021-07-13 14:55:00,61.81,61.91,61.79,61.91,13030.0,60.5339,60.6318,60.5143,60.6318,13030.0
2021-07-13 15:00:00,61.88,61.91,61.88,61.9,4260.0,60.6025,60.6318,60.6025,60.622,4260.0
2021-07-13 15:05:00,61.91,61.91,61.79,61.79,15640.0,60.6318,60.6318,60.5143,60.5143,15640.0
2021-07-13 15:10:00,61.79,61.8,61.7,61.73,13334.0,60.5143,60.5241,60.4262,60.4555,13334.0
2021-07-13 15:15:00,61.72,61.79,61.7,61.76,25134.0,60.4458,60.5143,60.4262,60.4849,25134.0
2021-07-13 15:20:00,61.76,61.77,61.7,61.7,10644.0,60.4849,60.4947,60.4262,60.4262,10644.0
2021-07-13 15:25:00,61.7,61.8,61.69,61.74,57948.0,60.4262,60.5241,60.4164,60.4653,57948.0
2021-07-13 15:30:00,61.74,61.77,61.66,61.77,52402.0,60.4653,60.4947,60.387,60.4947,52402.0
2021-07-13 15:35:00,61.75,61.84,61.7,61.83,41268.0,60.4751,60.5633,60.4262,60.5535,41268.0
2021-07-13 15:40:00,61.83,61.9,61.79,61.85,44596.0,60.5535,60.622,60.5143,60.5731,44596.0
2021-07-13 15:45:00,61.88,61.88,61.76,61.77,32004.0,60.6025,60.6025,60.4849,60.4947,32004.0
2021-07-13 15:50:00,61.77,61.79,61.67,61.74,67064.0,60.4947,60.5143,60.3968,60.4653,67064.0
2021-07-13 15:55:00,61.74,61.75,61.63,61.73,95656.0,60.4653,60.4751,60.3576,60.4555,95656.0
2021-07-14 09:30:00,62.22,62.36,62.17,62.33,131222.0,60.9354,61.0725,60.8865,61.0432,131222.0
2021-07-14 09:35:00,62.35,62.37,62.28,62.33,56984.0,61.0627,61.0823,60.9942,61.0432,56984.0
2021-07-14 09:40:00,62.34,62.37,62.3,62.31,51436.0,61.053,61.0823,61.0138,61.0236,51436.0
2021-07-14 09:45:00,62.3,62.31,62.19,62.21,66770.0,61.0138,61.0236,60.9061,60.9256,66770.0
2021-07-14 09:50:00,62.21,62.24,62.18,62.21,85556.0,60.9256,60.955,60.8963,60.9256,85556.0
2021-07-14 09:55:00,62.21,62.24,62.1,62.1,35306.0,60.9256,60.955,60.8179,60.8179,35306.0
2021-07-14 10:00:00,62.13,62.23,62.1,62.21,42136.0,60.8473,60.9452,60.8179,60.9256,42136.0
2021-07-14 10:05:00,62.21,62.21,62.14,62.16,23860.0,60.9256,60.9256,60.8571,60.8767,23860.0
2021-07-14 10:10:00,62.16,62.16,62.1,62.15,38790.0,60.8767,60.8767,60.8179,60.8669,38790.0
2021-07-14 10:15:00,62.15,62.23,62.15,62.23,26704.0,60.8669,60.9452,60.8669,60.9452,26704.0
2021-07-14 10:20:00,62.22,62.22,62.19,62.2,19586.0,60.9354,60.9354,60.9061,60.9158,19586.0
2021-07-14 10:25:00,62.19,62.19,62.02,62.04,56634.0,60.9061,60.9061,60.7396,60.7591,56634.0
2021-07-14 10:30:00,62.05,62.08,62.02,62.04,55398.0,60.7689,60.7983,60.7396,60.7591,55398.0
2021-07-14 10:35:00,62.04,62.06,61.97,62.01,43104.0,60.7591,60.7787,60.6906,60.7298,43104.0
2021-07-14 10:40:00,62.02,62.11,62.02,62.09,15212.0,60.7396,60.8277,60.7396,60.8081,15212.0
2021-07-14 10:45:00,62.1,62.17,62.08,62.17,22176.0,60.8179,60.8865,60.7983,60.8865,22176.0
2021-07-14 10:50:00,62.17,62.19,62.15,62.15,9154.0,60.8865,60.9061,60.8669,60.8669,9154.0
2021-07-14 10:55:00,62.14,62.14,62.1,62.12,93096.0,60.8571,60.8571,60.8179,60.8375,93096.0
2021-07-14 11:00:00,62.11,62.12,62.02,62.05,29028.0,60.8277,60.8375,60.7396,60.7689,29028.0
2021-07-14 11:05:00,62.03,62.04,61.96,61.96,44478.0,60.7494,60.7591,60.6808,60.6808,44478.0
2021-07-14 11:10:00,61.96,62.01,61.95,61.98,20920.0,60.6808,60.7298,60.671,60.7004,20920.0
2021-07-14 11:15:00,61.98,62.0,61.96,62.0,25154.0,60.7004,60.72,60.6808,60.72,25154.0
2021-07-14 11:20:00,61.99,62.04,61.98,61.98,13596.0,60.7102,60.7591,60.7004,60.7004,13596.0
2021-07-14 11:25:00,61.96,61.96,61.75,61.8,37936.0,60.6808,60.6808,60.4751,60.5241,37936.0
2021-07-14 11:30:00,61.8,61.83,61.77,61.78,18308.0,60.5241,60.5535,60.4947,60.5045,18308.0
2021-07-14 11:35:00,61.79,61.82,61.73,61.73,28868.0,60.5143,60.5437,60.4555,60.4555,28868.0
2021-07-14 11:40:00,61.73,61.73,61.58,61.68,32640.0,60.4555,60.4555,60.3086,60.4066,32640.0
2021-07-14 11:45:00,61.68,61.68,61.56,61.6,33280.0,60.4066,60.4066,60.2891,60.3282,33280.0
2021-07-14 11:50:00,61.6,61.62,61.54,61.57,25388.0,60.3282,60.3478,60.2695,60.2989,25388.0
2021-07-14 11:55:00,61.57,61.59,61.52,61.55,22810.0,60.2989,60.3184,60.2499,60.2793,22810.0
2021-07-14 12:00:00,61.54,61.77,61.54,61.75,21458.0,60.2695,60.4947,60.2695,60.4751,21458.0
2021-07-14 12:05:00,61.75,61.85,61.75,61.81,29646.0,60.4751,60.5731,60.4751,60.5339,29646.0
2021-07-14 12:10:00,61.8,61.85,61.77,61.84,18284.0,60.5241,60.5731,60.4947,60.5633,18284.0
2021-07-14 12:15:00,61.82,61.89,61.81,61.88,12258.0,60.5437,60.6122,60.5339,60.6025,12258.0
2021-07-14 12:20:00,61.88,61.9,61.87,61.89,13522.0,60.6025,60.622,60.5927,60.6122,13522.0
2021-07-14 12:25:00,61.9,61.93,61.88,61.92,8672.0,60.622,60.6514,60.6025,60.6416,8672.0
2021-07-14 12:30:00,61.91,61.95,61.91,61.95,7492.0,60.6318,60.671,60.6318,60.671,7492.0
2021-07-14 12:35:00,61.95,61.97,61.9,61.95,15992.0,60.671,60.6906,60.622,60.671,15992.0
2021-07-14 12:40:00,61.95,62.03,61.94,62.02,31074.0,60.671,60.7494,60.6612,60.7396,31074.0
2021-07-14 12:45:00,62.01,62.02,61.94,61.99,10528.0,60.7298,60.7396,60.6612,60.7102,10528.0
2021-07-14 12:50:00,61.99,62.02,61.95,62.0,30204.0,60.7102,60.7396,60.671,60.72,30204.0
2021-07-14 12:55:00,61.99,61.99,61.96,61.99,4046.0,60.7102,60.7102,60.6808,60.7102,4046.0
2021-07-14 13:00:00,61.99,61.99,61.95,61.96,16732.0,60.7102,60.7102,60.671,60.6808,16732.0
2021-07-14 13:05:00,61.95,61.96,61.88,61.88,20436.0,60.671,60.6808,60.6025,60.6025,20436.0
2021-07-14 13:10:00,61.88,61.9,61.81,61.88,19914.0,60.6025,60.622,60.5339,60.6025,19914.0
2021-07-14 13:15:00,61.88,61.88,61.83,61.85,4104.0,60.6025,60.6025,60.5535,60.5731,4104.0
2021-07-14 13:20:00,61.82,61.85,61.8,61.81,8630.0,60.5437,60.5731,60.5241,60.5339,8630.0
2021-07-14 13:25:00,61.82,61.82,61.77,61.81,9104.0,60.5437,60.5437,60.4947,60.5339,9104.0
2021-07-14 13:30:00,61.81,61.9,61.81,61.9,6820.0,60.5339,60.622,60.5339,60.622,6820.0
2021-07-14 13:35:00,61.94,61.98,61.94,61.98,8380.0,60.6612,60.7004,60.6612,60.7004,8380.0
2021-07-14 13:40:00,61.98,61.99,61.95,61.99,6200.0,60.7004,60.7102,60.671,60.7102,6200.0
2021-07-14 13:45:00,61.99,61.99,61.96,61.97,8404.0,60.7102,60.7102,60.6808,60.6906,8404.0
2021-07-14 13:50:00,61.96,61.98,61.91,61.98,68898.0,60.6808,60.7004,60.6318,60.7004,68898.0
2021-07-14 13:55:00,61.98,61.99,61.94,61.95,18914.0,60.7004,60.7102,60.6612,60.671,18914.0
2021-07-14 14:00:00,61.97,62.02,61.96,61.98,15538.0,60.6906,60.7396,60.6808,60.7004,15538.0
2021-07-14 14:05:00,61.98,61.99,61.93,61.97,4964.0,60.7004,60.7102,60.6514,60.6906,4964.0
2021-07-14 14:10:00,61.96,62.03,61.96,62.03,15974.0,60.6808,60.7494,60.6808,60.7494,15974.0
2021-07-14 14:15:00,62.04,62.1,62.04,62.08,14360.0,60.7591,60.8179,60.7591,60.7983,14360.0
2021-07-14 14:20:00,62.08,62.1,62.07,62.07,8088.0,60.7983,60.8179,60.7885,60.7885,8088.0
2021-07-14 14:25:00,62.08,62.09,62.03,62.03,10950.0,60.7983,60.8081,60.7494,60.7494,10950.0
2021-07-14 14:30:00,62.04,62.06,62.0,62.0,11854.0,60.7591,60.7787,60.72,60.72,11854.0
2021-07-14 14:35:00,62.02,62.07,62.01,62.01,11784.0,60.7396,60.7885,60.7298,60.7298,11784.0
2021-07-14 14:40:00,61.99,62.04,61.96,62.01,5754.0,60.7102,60.7591,60.6808,60.7298,5754.0
2021-07-14 14:45:00,62.0,62.05,61.98,61.98,29870.0,60.72,60.7689,60.7004,60.7004,29870.0
2021-07-14 14:50:00,61.99,62.02,61.97,61.97,27656.0,60.7102,60.7396,60.6906,60.6906,27656.0
2021-07-14 14:55:00,61.99,62.01,61.99,62.0,4600.0,60.7102,60.7298,60.7102,60.72,4600.0
2021-07-14 15:00:00,61.99,62.08,61.99,62.06,6708.0,60.7102,60.7983,60.7102,60.7787,6708.0
2021-07-14 15:05:00,62.07,62.13,62.07,62.11,15250.0,60.7885,60.8473,60.7885,60.8277,15250.0
2021-07-14 15:10:00,62.13,62.13,62.01,62.02,32152.0,60.8473,60.8473,60.7298,60.7396,32152.0
2021-07-14 15:15:00,62.0,62.02,61.92,61.97,26678.0,60.72,60.7396,60.6416,60.6906,26678.0
2021-07-14 15:20:00,61.95,61.98,61.94,61.96,6632.0,60.671,60.7004,60.6612,60.6808,6632.0
2021-07-14 15:25:00,61.97,61.98,61.89,61.9,43870.0,60.6906,60.7004,60.6122,60.622,43870.0
2021-07-14 15:30:00,61.88,61.96,61.85,61.96,30010.0,60.6025,60.6808,60.5731,60.6808,30010.0
2021-07-14 15:35:00,61.96,62.01,61.95,61.96,21078.0,60.6808,60.7298,60.671,60.6808,21078.0
2021-07-14 15:40:00,61.96,61.96,61.85,61.88,75712.0,60.6808,60.6808,60.5731,60.6025,75712.0
2021-07-14 15:45:00,61.88,61.99,61.88,61.98,81908.0,60.6025,60.7102,60.6025,60.7004,81908.0
2021-07-14 15:50:00,61.91,61.96,61.84,61.88,103066.0,60.6318,60.6808,60.5633,60.6025,103066.0
2021-07-14 15:55:00,61.88,61.93,61.83,61.9,144528.0,60.6025,60.6514,60.5535,60.622,144528.0
2021-07-15 09:30:00,61.49,61.61,61.4,61.42,92776.0,60.2205,60.338,60.1324,60.1519,92776.0
2021-07-15 09:35:00,61.4,61.5,61.35,61.35,54112.0,60.1324,60.2303,60.0834,60.0834,54112.0
2021-07-15 09:40:00,61.37,61.43,61.24,61.33,190474.0,60.103,60.1617,59.9757,60.0638,190474.0
2021-07-15 09:45:00,61.35,61.56,61.34,61.55,80434.0,60.0834,60.2891,60.0736,60.2793,80434.0
2021-07-15 09:50:00,61.55,61.59,61.43,61.45,58084.0,60.2793,60.3184,60.1617,60.1813,58084.0
2021-07-15 09:55:00,61.45,61.66,61.45,61.65,49764.0,60.1813,60.387,60.1813,60.3772,49764.0
2021-07-15 10:00:00,61.65,61.69,61.61,61.67,54312.0,60.3772,60.4164,60.338,60.3968,54312.0
2021-07-15 10:05:00,61.66,61.66,61.61,61.66,49342.0,60.387,60.387,60.338,60.387,49342.0
2021-07-15 10:10:00,61.66,61.68,61.62,61.68,57380.0,60.387,60.4066,60.3478,60.4066,57380.0
2021-07-15 10:15:00,61.66,61.69,61.54,61.55,66214.0,60.387,60.4164,60.2695,60.2793,66214.0
2021-07-15 10:20:00,61.54,61.62,61.51,61.58,47778.0,60.2695,60.3478,60.2401,60.3086,47778.0
2021-07-15 10:25:00,61.57,61.6,61.38,61.43,55662.0,60.2989,60.3282,60.1128,60.1617,55662.0
2021-07-15 10:30:00,61.44,61.57,61.44,61.57,66150.0,60.1715,60.2989,60.1715,60.2989,66150.0
2021-07-15 10:35:00,61.52,61.63,61.49,61.62,20962.0,60.2499,60.3576,60.2205,60.3478,20962.0
2021-07-15 10:40:00,61.62,61.62,61.39,61.39,39384.0,60.3478,60.3478,60.1226,60.1226,39384.0
2021-07-15 10:45:00,61.38,61.45,61.34,61.38,54180.0,60.1128,60.1813,60.0736,60.1128,54180.0
2021-07-15 10:50:00,61.38,61.53,61.32,61.48,67928.0,60.1128,60.2597,60.054,60.2107,67928.0
2021-07-15 10:55:00,61.47,61.54,61.47,61.48,12204.0,60.2009,60.2695,60.2009,60.2107,12204.0
2021-07-15 11:00:00,61.48,61.49,61.32,61.34,49100.0,60.2107,60.2205,60.054,60.0736,49100.0
2021-07-15 11:05:00,61.34,61.54,61.34,61.47,40774.0,60.0736,60.2695,60.0736,60.2009,40774.0
2021-07-15 11:10:00,61.47,61.54,61.4,61.53,29910.0,60.2009,60.2695,60.1324,60.2597,29910.0
2021-07-15 11:15:00,61.52,61.53,61.49,61.51,18564.0,60.2499,60.2597,60.2205,60.2401,18564.0
2021-07-15 11:20:00,61.51,61.55,61.5,61.55,13668.0,60.2401,60.2793,60.2303,60.2793,13668.0
2021-07-15 11:25:00,61.55,61.57,61.51,61.56,28422.0,60.2793,60.2989,60.2401,60.2891,28422.0
2021-07-15 11:30:00,61.57,61.6,61.57,61.6,11340.0,60.2989,60.3282,60.2989,60.3282,11340.0
2021-07-15 11:35:00,61.62,61.63,61.59,61.63,7940.0,60.3478,60.3576,60.3184,60.3576,7940.0
2021-07-15 11:40:00,61.62,61.63,61.6,61.6,4574.0,60.3478,60.3576,60.3282,60.3282,4574.0
2021-07-15 11:45:00,61.63,61.63,61.57,61.57,9864.0,60.3576,60.3576,60.2989,60.2989,9864.0
2021-07-15 11:50:00,61.56,61.58,61.54,61.54,48436.0,60.2891,60.3086,60.2695,60.2695,48436.0
2021-07-15 11:55:00,61.55,61.55,61.46,61.46,41094.0,60.2793,60.2793,60.1911,60.1911,41094.0
2021-07-15 12:00:00,61.46,61.47,61.38,61.38,58744.0,60.1911,60.2009,60.1128,60.1128,58744.0
2021-07-15 12:05:00,61.37,61.4,61.27,61.27,47414.0,60.103,60.1324,60.005,60.005,47414.0
2021-07-15 12:10:00,61.27,61.39,61.27,61.37,63082.0,60.005,60.1226,60.005,60.103,63082.0
2021-07-15 12:15:00,61.34,61.37,61.27,61.37,25734.0,60.0736,60.103,60.005,60.103,25734.0
2021-07-15 12:20:00,61.35,61.41,61.34,61.41,42548.0,60.0834,60.1422,60.0736,60.1422,42548.0
2021-07-15 12:25:00,61.41,61.43,61.41,61.41,14098.0,60.1422,60.1617,60.1422,60.1422,14098.0
2021-07-15 12:30:00,61.42,61.45,61.38,61.38,12250.0,60.1519,60.1813,60.1128,60.1128,12250.0
2021-07-15 12:35:00,61.38,61.48,61.37,61.48,31494.0,60.1128,60.2107,60.103,60.2107,31494.0
2021-07-15 12:40:00,61.49,61.49,61.47,61.49,7834.0,60.2205,60.2205,60.2009,60.2205,7834.0
2021-07-15 12:45:00,61.51,61.51,61.49,61.5,9832.0,60.2401,60.2401,60.2205,60.2303,9832.0
2021-07-15 12:50:00,61.49,61.52,61.49,61.49,16132.0,60.2205,60.2499,60.2205,60.2205,16132.0
2021-07-15 12:55:00,61.48,61.48,61.43,61.44,17850.0,60.2107,60.2107,60.1617,60.1715,17850.0
2021-07-15 13:00:00,61.41,61.43,61.32,61.35,18428.0,60.1422,60.1617,60.054,60.0834,18428.0
2021-07-15 13:05:00,61.33,61.35,61.32,61.32,11578.0,60.0638,60.0834,60.054,60.054,11578.0
2021-07-15 13:10:00,61.33,61.35,61.18,61.21,78354.0,60.0638,60.0834,59.9169,59.9463,78354.0
2021-07-15 13:15:00,61.19,61.32,61.18,61.19,14862.0,59.9267,60.054,59.9169,59.9267,14862.0
2021-07-15 13:20:00,61.17,61.26,61.17,61.22,25358.0,59.9071,59.9953,59.9071,59.9561,25358.0
2021-07-15 13:25:00,61.21,61.26,61.21,61.22,15706.0,59.9463,59.9953,59.9463,59.9561,15706.0
2021-07-15 13:30:00,61.2,61.21,61.07,61.09,118250.0,59.9365,59.9463,59.8092,59.8288,118250.0
2021-07-15 13:35:00,61.04,61.13,61.02,61.04,73948.0,59.7798,59.8679,59.7602,59.7798,73948.0
2021-07-15 13:40:00,61.04,61.11,61.01,61.02,78598.0,59.7798,59.8483,59.7504,59.7602,78598.0
2021-07-15 13:45:00,61.02,61.09,60.99,61.07,38496.0,59.7602,59.8288,59.7308,59.8092,38496.0
2021-07-15 13:50:00,61.06,61.09,60.97,60.97,30708.0,59.7994,59.8288,59.7112,59.7112,30708.0
2021-07-15 13:55:00,60.95,60.96,60.9,60.92,65328.0,59.6917,59.7014,59.6427,59.6623,65328.0
2021-07-15 14:00:00,60.9,61.04,60.9,60.99,43000.0,59.6427,59.7798,59.6427,59.7308,43000.0
2021-07-15 14:05:00,60.99,61.09,60.99,61.06,30108.0,59.7308,59.8288,59.7308,59.7994,30108.0
2021-07-15 14:10:00,61.07,61.1,61.02,61.1,17096.0,59.8092,59.8386,59.7602,59.8386,17096.0
2021-07-15 14:15:00,61.05,61.17,61.05,61.17,38456.0,59.7896,59.9071,59.7896,59.9071,38456.0
2021-07-15 14:20:00,61.18,61.21,61.17,61.2,31620.0,59.9169,59.9463,59.9071,59.9365,31620.0
2021-07-15 14:25:00,61.21,61.26,61.21,61.24,20964.0,59.9463,59.9953,59.9463,59.9757,20964.0
2021-07-15 14:30:00,61.25,61.25,61.19,61.19,23680.0,59.9855,59.9855,59.9267,59.9267,23680.0
2021-07-15 14:35:00,61.2,61.2,61.13,61.14,28208.0,59.9365,59.9365,59.8679,59.8777,28208.0
2021-07-15 14:40:00,61.13,61.14,61.1,61.14,39354.0,59.8679,59.8777,59.8386,59.8777,39354.0
2021-07-15 14:45:00,61.13,61.22,61.04,61.22,32998.0,59.8679,59.9561,59.7798,59.9561,32998.0
2021-07-15 14:50:00,61.22,61.24,61.21,61.24,18298.0,59.9561,59.9757,59.9463,59.9757,18298.0
2021-07-15 14:55:00,61.23,61.31,61.23,61.31,34300.0,59.9659,60.0442,59.9659,60.0442,34300.0
2021-07-15 15:00:00,61.32,61.37,61.32,61.33,16342.0,60.054,60.103,60.054,60.0638,16342.0
2021-07-15 15:05:00,61.35,61.35,61.3,61.34,40100.0,60.0834,60.0834,60.0344,60.0736,40100.0
2021-07-15 15:10:00,61.33,61.33,61.27,61.27,43498.0,60.0638,60.0638,60.005,60.005,43498.0
2021-07-15 15:15:00,61.31,61.31,61.27,61.3,8028.0,60.0442,60.0442,60.005,60.0344,8028.0
2021-07-15 15:20:00,61.32,61.35,61.27,61.32,17300.0,60.054,60.0834,60.005,60.054,17300.0
2021-07-15 15:25:00,61.34,61.38,61.33,61.37,24218.0,60.0736,60.1128,60.0638,60.103,24218.0
2021-07-15 15:30:00,61.36,61.45,61.36,61.43,88918.0,60.0932,60.1813,60.0932,60.1617,88918.0
2021-07-15 15:35:00,61.45,61.48,61.35,61.35,25388.0,60.1813,60.2107,60.0834,60.0834,25388.0
2021-07-15 15:40:00,61.35,61.37,61.3,61.32,63972.0,60.0834,60.103,60.0344,60.054,63972.0
2021-07-15 15:45:00,61.33,61.38,61.32,61.33,63848.0,60.0638,60.1128,60.054,60.0638,63848.0
2021-07-15 15:50:00,61.34,61.43,61.33,61.41,75932.0,60.0736,60.1617,60.0638,60.1422,75932.0
2021-07-15 15:55:00,61.4,61.47,61.38,61.47,60744.0,60.1324,60.2009,60.1128,60.2009,60744.0
2021-07-16 09:30:00,61.82,61.83,61.76,61.81,153972.0,60.5437,60.5535,60.4849,60.5339,153972.0
2021-07-16 09:35:00,61.8,61.82,61.73,61.75,34256.0,60.5241,60.5437,60.4555,60.4751,34256.0
2021-07-16 09:40:00,61.74,61.74,61.6,61.61,91290.0,60.4653,60.4653,60.3282,60.338,91290.0
2021-07-16 09:45:00,61.61,61.69,61.56,61.59,89790.0,60.338,60.4164,60.2891,60.3184,89790.0
2021-07-16 09:50:00,61.58,61.59,61.52,61.56,96142.0,60.3086,60.3184,60.2499,60.2891,96142.0
2021-07-16 09:55:00,61.58,61.6,61.53,61.57,22942.0,60.3086,60.3282,60.2597,60.2989,22942.0
2021-07-16 10:00:00,61.6,61.6,61.47,61.5,63388.0,60.3282,60.3282,60.2009,60.2303,63388.0
2021-07-16 10:05:00,61.52,61.52,61.45,61.46,144658.0,60.2499,60.2499,60.1813,60.1911,144658.0
2021-07-16 10:10:00,61.45,61.46,61.26,61.3,90372.0,60.1813,60.1911,59.9953,60.0344,90372.0
2021-07-16 10:15:00,61.27,61.34,61.25,61.33,19282.0,60.005,60.0736,59.9855,60.0638,19282.0
2021-07-16 10:20:00,61.32,61.34,61.08,61.11,134218.0,60.054,60.0736,59.819,59.8483,134218.0
2021-07-16 10:25:00,61.1,61.16,61.02,61.05,57096.0,59.8386,59.8973,59.7602,59.7896,57096.0
2021-07-16 10:30:00,61.04,61.22,61.04,61.16,22808.0,59.7798,59.9561,59.7798,59.8973,22808.0
2021-07-16 10:35:00,61.13,61.19,61.05,61.17,68420.0,59.8679,59.9267,59.7896,59.9071,68420.0
2021-07-16 10:40:00,61.17,61.17,61.05,61.1,31598.0,59.9071,59.9071,59.7896,59.8386,31598.0
2021-07-16 10:45:00,61.07,61.15,61.05,61.12,20414.0,59.8092,59.8875,59.7896,59.8581,20414.0
2021-07-16 10:50:00,61.15,61.27,61.15,61.24,24608.0,59.8875,60.005,59.8875,59.9757,24608.0
2021-07-16 10:55:00,61.26,61.29,61.15,61.19,6996.0,59.9953,60.0246,59.8875,59.9267,6996.0
2021-07-16 11:00:00,61.18,61.23,61.07,61.07,69998.0,59.9169,59.9659,59.8092,59.8092,69998.0
2021-07-16 11:05:00,61.05,61.15,60.98,61.08,48934.0,59.7896,59.8875,59.721,59.819,48934.0
2021-07-16 11:10:00,61.09,61.13,61.04,61.07,17570.0,59.8288,59.8679,59.7798,59.8092,17570.0
2021-07-16 11:15:00,61.06,61.1,60.96,61.08,19202.0,59.7994,59.8386,59.7014,59.819,19202.0
2021-07-16 11:20:00,61.06,61.14,61.05,61.05,25552.0,59.7994,59.8777,59.7896,59.7896,25552.0
2021-07-16 11:25:00,61.03,61.1,60.99,60.99,20238.0,59.77,59.8386,59.7308,59.7308,20238.0
2021-07-16 11:30:00,60.99,61.15,60.99,61.15,18152.0,59.7308,59.8875,59.7308,59.8875,18152.0
2021-07-16 11:35:00,61.13,61.17,61.1,61.15,14800.0,59.8679,59.9071,59.8386,59.8875,14800.0
2021-07-16 11:40:00,61.15,61.16,61.06,61.06,28550.0,59.8875,59.8973,59.7994,59.7994,28550.0
2021-07-16 11:45:00,61.07,61.1,60.98,61.05,18270.0,59.8092,59.8386,59.721,59.7896,18270.0
2021-07-16 11:50:00,61.06,61.16,61.03,61.16,16180.0,59.7994,59.8973,59.77,59.8973,16180.0
2021-07-16 11:55:00,61.15,61.19,61.15,61.15,97462.0,59.8875,59.9267,59.8875,59.8875,97462.0
2021-07-16 12:00:00,61.15,61.24,61.15,61.24,77522.0,59.8875,59.9757,59.8875,59.9757,77522.0
2021-07-16 12:05:00,61.24,61.28,61.22,61.28,26934.0,59.9757,60.0148,59.9561,60.0148,26934.0
2021-07-16 12:10:00,61.27,61.27,61.24,61.27,3556.0,60.005,60.005,59.9757,60.005,3556.0
2021-07-16 12:15:00,61.26,61.31,61.26,61.31,98132.0,59.9953,60.0442,59.9953,60.0442,98132.0
2021-07-16 12:20:00,61.31,61.31,61.24,61.24,20006.0,60.0442,60.0442,59.9757,59.9757,20006.0
2021-07-16 12:25:00,61.24,61.27,61.21,61.21,7050.0,59.9757,60.005,59.9463,59.9463,7050.0
2021-07-16 12:30:00,61.2,61.24,61.19,61.23,14300.0,59.9365,59.9757,59.9267,59.9659,14300.0
2021-07-16 12:35:00,61.24,61.26,61.17,61.17,23840.0,59.9757,59.9953,59.9071,59.9071,23840.0
2021-07-16 12:40:00,61.18,61.19,61.15,61.18,21322.0,59.9169,59.9267,59.8875,59.9169,21322.0
2021-07-16 12:45:00,61.18,61.18,61.13,61.16,51794.0,59.9169,59.9169,59.8679,59.8973,51794.0
2021-07-16 12:50:00,61.14,61.22,61.14,61.2,62204.0,59.8777,59.9561,59.8777,59.9365,62204.0
2021-07-16 12:55:00,61.21,61.23,61.18,61.18,10428.0,59.9463,59.9659,59.9169,59.9169,10428.0
2021-07-16 13:00:00,61.18,61.22,61.16,61.22,89360.0,59.9169,59.9561,59.8973,59.9561,89360.0
2021-07-16 13:05:00,61.22,61.26,61.21,61.24,18328.0,59.9561,59.9953,59.9463,59.9757,18328.0
2021-07-16 13:10:00,61.24,61.25,61.22,61.24,20838.0,59.9757,59.9855,59.9561,59.9757,20838.0
2021-07-16 13:15:00,61.24,61.27,61.23,61.26,24706.0,59.9757,60.005,59.9659,59.9953,24706.0
2021-07-16 13:20:00,61.24,61.25,61.18,61.19,5984.0,59.9757,59.9855,59.9169,59.9267,5984.0
2021-07-16 13:25:00,61.2,61.2,61.13,61.15,10400.0,59.9365,59.9365,59.8679,59.8875,10400.0
2021-07-16 13:30:00,61.13,61.13,61.05,61.05,21344.0,59.8679,59.8679,59.7896,59.7896,21344.0
2021-07-16 13:35:00,61.05,61.09,61.02,61.07,24692.0,59.7896,59.8288,59.7602,59.8092,24692.0
2021-07-16 13:40:00,61.07,61.07,60.99,61.01,30590.0,59.8092,59.8092,59.7308,59.7504,30590.0
2021-07-16 13:45:00,61.01,61.07,61.0,61.01,21970.0,59.7504,59.8092,59.7406,59.7504,21970.0
2021-07-16 13:50:00,61.02,61.06,61.02,61.05,50020.0,59.7602,59.7994,59.7602,59.7896,50020.0
2021-07-16 13:55:00,61.05,61.08,61.02,61.02,71484.0,59.7896,59.819,59.7602,59.7602,71484.0
2021-07-16 14:00:00,61.01,61.01,60.88,60.93,59802.0,59.7504,59.7504,59.6231,59.6721,59802.0
2021-07-16 14:05:00,60.93,60.96,60.88,60.93,63622.0,59.6721,59.7014,59.6231,59.6721,63622.0
2021-07-16 14:10:00,60.95,60.96,60.88,60.92,20094.0,59.6917,59.7014,59.6231,59.6623,20094.0
2021-07-16 14:15:00,60.92,61.02,60.92,61.01,102330.0,59.6623,59.7602,59.6623,59.7504,102330.0
2021-07-16 14:20:00,60.99,61.0,60.96,60.98,13228.0,59.7308,59.7406,59.7014,59.721,13228.0
2021-07-16 14:25:00,60.99,60.99,60.85,60.85,22604.0,59.7308,59.7308,59.5937,59.5937,22604.0
2021-07-16 14:30:00,60.84,60.93,60.77,60.8,47878.0,59.5839,59.6721,59.5154,59.5447,47878.0
2021-07-16 14:35:00,60.79,60.84,60.77,60.78,27570.0,59.535,59.5839,59.5154,59.5252,27570.0
2021-07-16 14:40:00,60.77,60.84,60.71,60.74,34316.0,59.5154,59.5839,59.4566,59.486,34316.0
2021-07-16 14:45:00,60.74,60.77,60.71,60.71,32154.0,59.486,59.5154,59.4566,59.4566,32154.0
2021-07-16 14:50:00,60.71,60.75,60.7,60.73,35816.0,59.4566,59.4958,59.4468,59.4762,35816.0
2021-07-16 14:55:00,60.74,60.77,60.73,60.74,6888.0,59.486,59.5154,59.4762,59.486,6888.0
2021-07-16 15:00:00,60.73,60.73,60.6,60.61,26024.0,59.4762,59.4762,59.3489,59.3587,26024.0
2021-07-16 15:05:00,60.59,60.66,60.58,60.63,28708.0,59.3391,59.4076,59.3293,59.3783,28708.0
2021-07-16 15:10:00,60.64,60.68,60.57,60.68,67120.0,59.3881,59.4272,59.3195,59.4272,67120.0
2021-07-16 15:15:00,60.66,60.78,60.63,60.78,57916.0,59.4076,59.5252,59.3783,59.5252,57916.0
2021-07-16 15:20:00,60.77,60.77,60.69,60.7,33542.0,59.5154,59.5154,59.437,59.4468,33542.0
2021-07-16 15:25:00,60.7,60.7,60.62,60.62,49068.0,59.4468,59.4468,59.3685,59.3685,49068.0
2021-07-16 15:30:00,60.62,60.67,60.56,60.61,56134.0,59.3685,59.4174,59.3097,59.3587,56134.0
2021-07-16 15:35:00,60.6,60.61,60.52,60.56,108692.0,59.3489,59.3587,59.2705,59.3097,108692.0
2021-07-16 15:40:00,60.58,60.64,60.51,60.51,80754.0,59.3293,59.3881,59.2607,59.2607,80754.0
2021-07-16 15:45:00,60.51,60.52,60.38,60.4,99752.0,59.2607,59.2705,59.1334,59.153,99752.0
2021-07-16 15:50:00,60.41,60.51,60.38,60.48,248386.0,59.1628,59.2607,59.1334,59.2314,248386.0
2021-07-16 15:55:00,60.48,60.57,60.44,60.52,130442.0,59.2314,59.3195,59.1922,59.2705,130442.0
2021-07-19 09:30:00,59.05,59.2,58.89,58.94,497662.0,57.8309,57.9778,57.6742,57.7231,497662.0
2021-07-19 09:35:00,58.94,59.13,58.88,59.02,211724.0,57.7231,57.9092,57.6644,57.8015,211724.0
2021-07-19 09:40:00,59.04,59.15,58.79,59.15,163056.0,57.8211,57.9288,57.5762,57.9288,163056.0
2021-07-19 09:45:00,59.15,59.15,58.87,58.88,107338.0,57.9288,57.9288,57.6546,57.6644,107338.0
2021-07-19 09:50:00,58.87,58.87,58.51,58.57,248490.0,57.6546,57.6546,57.302,57.3608,248490.0
2021-07-19 09:55:00,58.53,58.63,58.44,58.52,358068.0,57.3216,57.4195,57.2335,57.3118,358068.0
2021-07-19 10:00:00,58.51,58.52,58.29,58.47,194658.0,57.302,57.3118,57.0866,57.2629,194658.0
2021-07-19 10:05:00,58.46,58.56,58.37,58.44,142606.0,57.2531,57.351,57.1649,57.2335,142606.0
2021-07-19 10:10:00,58.41,58.46,58.35,58.35,84944.0,57.2041,57.2531,57.1453,57.1453,84944.0
2021-07-19 10:15:00,58.35,58.37,58.07,58.21,278532.0,57.1453,57.1649,56.8711,57.0082,278532.0
2021-07-19 10:20:00,58.19,58.33,58.1,58.31,133662.0,56.9886,57.1257,56.9005,57.1062,133662.0
2021-07-19 10:25:00,58.24,58.43,58.17,58.43,112398.0,57.0376,57.2237,56.969,57.2237,112398.0
2021-07-19 10:30:00,58.42,58.42,58.23,58.31,197834.0,57.2139,57.2139,57.0278,57.1062,197834.0
2021-07-19 10:35:00,58.32,58.39,58.16,58.39,167092.0,57.1159,57.1845,56.9593,57.1845,167092.0
2021-07-19 10:40:00,58.38,58.54,58.31,58.52,111652.0,57.1747,57.3314,57.1062,57.3118,111652.0
2021-07-19 10:45:00,58.52,58.6,58.49,58.58,93332.0,57.3118,57.3902,57.2824,57.3706,93332.0
2021-07-19 10:50:00,58.57,58.6,58.34,58.35,63266.0,57.3608,57.3902,57.1355,57.1453,63266.0
2021-07-19 10:55:00,58.35,58.47,58.27,58.46,66334.0,57.1453,57.2629,57.067,57.2531,66334.0
2021-07-19 11:00:00,58.47,58.68,58.33,58.65,112482.0,57.2629,57.4685,57.1257,57.4391,112482.0
2021-07-19 11:05:00,58.65,58.73,58.62,58.73,77574.0,57.4391,57.5175,57.4098,57.5175,77574.0
2021-07-19 11:10:00,58.72,58.74,58.64,58.67,75418.0,57.5077,57.5273,57.4293,57.4587,75418.0
2021-07-19 11:15:00,58.68,58.77,58.67,58.68,114632.0,57.4685,57.5567,57.4587,57.4685,114632.0
2021-07-19 11:20:00,58.69,58.71,58.5,58.52,49030.0,57.4783,57.4979,57.2922,57.3118,49030.0
2021-07-19 11:25:00,58.51,58.6,58.47,58.52,28656.0,57.302,57.3902,57.2629,57.3118,28656.0
2021-07-19 11:30:00,58.52,58.8,58.5,58.73,73558.0,57.3118,57.586,57.2922,57.5175,73558.0
2021-07-19 11:35:00,58.73,58.76,58.61,58.66,33230.0,57.5175,57.5469,57.4,57.4489,33230.0
2021-07-19 11:40:00,58.71,58.79,58.63,58.77,44958.0,57.4979,57.5762,57.4195,57.5567,44958.0
2021-07-19 11:45:00,58.78,58.82,58.74,58.74,35276.0,57.5665,57.6056,57.5273,57.5273,35276.0
2021-07-19 11:50:00,58.74,58.79,58.64,58.68,48224.0,57.5273,57.5762,57.4293,57.4685,48224.0
2021-07-19 11:55:00,58.69,58.81,58.68,58.7,63688.0,57.4783,57.5958,57.4685,57.4881,63688.0
2021-07-19 12:00:00,58.68,58.68,58.42,58.42,112110.0,57.4685,57.4685,57.2139,57.2139,112110.0
2021-07-19 12:05:00,58.41,58.47,58.35,58.35,26600.0,57.2041,57.2629,57.1453,57.1453,26600.0
2021-07-19 12:10:00,58.35,58.4,58.32,58.38,52570.0,57.1453,57.1943,57.1159,57.1747,52570.0
2021-07-19 12:15:00,58.35,58.45,58.34,58.38,29784.0,57.1453,57.2433,57.1355,57.1747,29784.0
2021-07-19 12:20:00,58.36,58.43,58.27,58.4,39624.0,57.1551,57.2237,57.067,57.1943,39624.0
2021-07-19 12:25:00,58.41,58.49,58.27,58.29,26200.0,57.2041,57.2824,57.067,57.0866,26200.0
2021-07-19 12:30:00,58.26,58.3,58.16,58.19,78608.0,57.0572,57.0964,56.9593,56.9886,78608.0
2021-07-19 12:35:00,58.19,58.2,58.11,58.11,85488.0,56.9886,56.9984,56.9103,56.9103,85488.0
2021-07-19 12:40:00,58.12,58.14,57.98,57.99,130204.0,56.9201,56.9397,56.783,56.7928,130204.0
2021-07-19 12:45:00,57.98,58.08,57.97,58.02,76220.0,56.783,56.8809,56.7732,56.8221,76220.0
2021-07-19 12:50:00,57.98,58.14,57.95,58.13,90470.0,56.783,56.9397,56.7536,56.9299,90470.0
2021-07-19 12:55:00,58.07,58.13,58.03,58.13,30218.0,56.8711,56.9299,56.8319,56.9299,30218.0
2021-07-19 13:00:00,58.1,58.27,58.07,58.18,103382.0,56.9005,57.067,56.8711,56.9788,103382.0
2021-07-19 13:05:00,58.18,58.29,58.1,58.28,41622.0,56.9788,57.0866,56.9005,57.0768,41622.0
2021-07-19 13:10:00,58.27,58.28,58.16,58.18,88354.0,57.067,57.0768,56.9593,56.9788,88354.0
2021-07-19 13:15:00,58.18,58.29,58.18,58.2,53446.0,56.9788,57.0866,56.9788,56.9984,53446.0
2021-07-19 13:20:00,58.17,58.2,58.05,58.1,50310.0,56.969,56.9984,56.8515,56.9005,50310.0
2021-07-19 13:25:00,58.09,58.13,57.96,57.99,117368.0,56.8907,56.9299,56.7634,56.7928,117368.0
2021-07-19 13:30:00,57.99,57.99,57.87,57.91,74908.0,56.7928,56.7928,56.6752,56.7144,74908.0
2021-07-19 13:35:00,57.91,58.1,57.91,58.02,240736.0,56.7144,56.9005,56.7144,56.8221,240736.0
2021-07-19 13:40:00,58.02,58.07,57.93,57.99,71142.0,56.8221,56.8711,56.734,56.7928,71142.0
2021-07-19 13:45:00,57.99,58.08,57.92,57.92,40374.0,56.7928,56.8809,56.7242,56.7242,40374.0
2021-07-19 13:50:00,57.93,58.07,57.89,58.07,59768.0,56.734,56.8711,56.6948,56.8711,59768.0
2021-07-19 13:55:00,58.08,58.12,57.9,57.93,57012.0,56.8809,56.9201,56.7046,56.734,57012.0
2021-07-19 14:00:00,57.91,58.18,57.91,58.15,46438.0,56.7144,56.9788,56.7144,56.9495,46438.0
2021-07-19 14:05:00,58.16,58.17,57.98,57.99,109328.0,56.9593,56.969,56.783,56.7928,109328.0
2021-07-19 14:10:00,57.99,58.19,57.98,58.1,62830.0,56.7928,56.9886,56.783,56.9005,62830.0
2021-07-19 14:15:00,58.13,58.22,58.06,58.22,64718.0,56.9299,57.018,56.8613,57.018,64718.0
2021-07-19 14:20:00,58.22,58.26,58.18,58.18,38596.0,57.018,57.0572,56.9788,56.9788,38596.0
2021-07-19 14:25:00,58.19,58.24,58.13,58.24,74844.0,56.9886,57.0376,56.9299,57.0376,74844.0
2021-07-19 14:30:00,58.24,58.26,58.06,58.12,60826.0,57.0376,57.0572,56.8613,56.9201,60826.0
2021-07-19 14:35:00,58.13,58.13,57.9,57.93,71468.0,56.9299,56.9299,56.7046,56.734,71468.0
2021-07-19 14:40:00,57.92,57.98,57.89,57.92,67256.0,56.7242,56.783,56.6948,56.7242,67256.0
2021-07-19 14:45:00,57.92,58.01,57.88,58.0,213824.0,56.7242,56.8123,56.685,56.8026,213824.0
2021-07-19 14:50:00,58.02,58.06,57.9,57.98,43930.0,56.8221,56.8613,56.7046,56.783,43930.0
2021-07-19 14:55:00,57.98,58.15,57.97,58.0,39268.0,56.783,56.9495,56.7732,56.8026,39268.0
2021-07-19 15:00:00,58.0,58.12,57.94,58.11,44972.0,56.8026,56.9201,56.7438,56.9103,44972.0
2021-07-19 15:05:00,58.11,58.21,58.02,58.17,69712.0,56.9103,57.0082,56.8221,56.969,69712.0
2021-07-19 15:10:00,58.18,58.29,58.11,58.16,54072.0,56.9788,57.0866,56.9103,56.9593,54072.0
2021-07-19 15:15:00,58.16,58.19,57.99,58.01,77648.0,56.9593,56.9886,56.7928,56.8123,77648.0
2021-07-19 15:20:00,58.02,58.07,57.94,57.95,59692.0,56.8221,56.8711,56.7438,56.7536,59692.0
2021-07-19 15:25:00,57.95,58.06,57.94,57.98,59250.0,56.7536,56.8613,56.7438,56.783,59250.0
2021-07-19 15:30:00,57.98,58.1,57.95,58.01,84370.0,56.783,56.9005,56.7536,56.8123,84370.0
2021-07-19 15:35:00,58.0,58.19,57.95,58.19,144396.0,56.8026,56.9886,56.7536,56.9886,144396.0
2021-07-19 15:40:00,58.17,58.28,58.11,58.13,282168.0,56.969,57.0768,56.9103,56.9299,282168.0
2021-07-19 15:45:00,58.13,58.3,58.08,58.26,117970.0,56.9299,57.0964,56.8809,57.0572,117970.0
2021-07-19 15:50:00,58.25,58.45,58.22,58.41,243486.0,57.0474,57.2433,57.018,57.2041,243486.0
2021-07-19 15:55:00,58.42,58.72,58.34,58.7,399584.0,57.2139,57.5077,57.1355,57.4881,399584.0
2021-07-20 09:30:00,58.9,58.96,58.67,58.87,133492.0,57.684,57.7427,57.4587,57.6546,133492.0
2021-07-20 09:35:00,58.88,59.06,58.81,58.9,186802.0,57.6644,57.8407,57.5958,57.684,186802.0
2021-07-20 09:40:00,58.85,59.09,58.79,59.09,52486.0,57.635,57.8701,57.5762,57.8701,52486.0
2021-07-20 09:45:00,59.05,59.38,59.02,59.37,150774.0,57.8309,58.1541,57.8015,58.1443,150774.0
2021-07-20 09:50:00,59.38,59.42,59.3,59.42,50538.0,58.1541,58.1932,58.0757,58.1932,50538.0
2021-07-20 09:55:00,59.41,59.63,59.41,59.62,45658.0,58.1834,58.3989,58.1834,58.3891,45658.0
2021-07-20 10:00:00,59.6,59.71,59.56,59.66,74012.0,58.3695,58.4773,58.3303,58.4283,74012.0
2021-07-20 10:05:00,59.66,59.69,59.52,59.55,89388.0,58.4283,58.4577,58.2912,58.3206,89388.0
2021-07-20 10:10:00,59.57,59.62,59.53,59.55,77514.0,58.3401,58.3891,58.301,58.3206,77514.0
2021-07-20 10:15:00,59.58,59.85,59.58,59.85,98722.0,58.3499,58.6144,58.3499,58.6144,98722.0
2021-07-20 10:20:00,59.85,59.94,59.83,59.94,65618.0,58.6144,58.7025,58.5948,58.7025,65618.0
2021-07-20 10:25:00,59.94,59.94,59.82,59.82,51450.0,58.7025,58.7025,58.585,58.585,51450.0
2021-07-20 10:30:00,59.83,59.86,59.77,59.83,97222.0,58.5948,58.6242,58.536,58.5948,97222.0
2021-07-20 10:35:00,59.83,59.87,59.77,59.85,39362.0,58.5948,58.6339,58.536,58.6144,39362.0
2021-07-20 10:40:00,59.85,59.96,59.85,59.94,50364.0,58.6144,58.7221,58.6144,58.7025,50364.0
2021-07-20 10:45:00,59.95,60.07,59.91,60.07,112410.0,58.7123,58.8298,58.6731,58.8298,112410.0
2021-07-20 10:50:00,60.08,60.11,60.04,60.1,29328.0,58.8396,58.869,58.8004,58.8592,29328.0
2021-07-20 10:55:00,60.08,60.17,60.06,60.16,13724.0,58.8396,58.9278,58.82,58.918,13724.0
2021-07-20 11:00:00,60.16,60.21,60.13,60.19,695302.0,58.918,58.9669,58.8886,58.9473,695302.0
2021-07-20 11:05:00,60.18,60.2,60.13,60.15,30506.0,58.9375,58.9571,58.8886,58.9082,30506.0
2021-07-20 11:10:00,60.15,60.22,60.15,60.19,20676.0,58.9082,58.9767,58.9082,58.9473,20676.0
2021-07-20 11:15:00,60.2,60.21,60.14,60.19,33450.0,58.9571,58.9669,58.8984,58.9473,33450.0
2021-07-20 11:20:00,60.2,60.24,60.2,60.22,31546.0,58.9571,58.9963,58.9571,58.9767,31546.0
2021-07-20 11:25:00,60.23,60.23,60.08,60.08,32098.0,58.9865,58.9865,58.8396,58.8396,32098.0
2021-07-20 11:30:00,60.07,60.14,60.06,60.13,51760.0,58.8298,58.8984,58.82,58.8886,51760.0
2021-07-20 11:35:00,60.08,60.1,60.06,60.07,27304.0,58.8396,58.8592,58.82,58.8298,27304.0
2021-07-20 11:40:00,60.07,60.23,60.07,60.23,56442.0,58.8298,58.9865,58.8298,58.9865,56442.0
2021-07-20 11:45:00,60.24,60.27,60.21,60.26,36840.0,58.9963,59.0257,58.9669,59.0159,36840.0
2021-07-20 11:50:00,60.29,60.34,60.29,60.32,26076.0,59.0453,59.0942,59.0453,59.0747,26076.0
2021-07-20 11:55:00,60.32,60.41,60.31,60.41,20922.0,59.0747,59.1628,59.0649,59.1628,20922.0
2021-07-20 12:00:00,60.42,60.5,60.4,60.42,61348.0,59.1726,59.2509,59.153,59.1726,61348.0
2021-07-20 12:05:00,60.43,60.45,60.33,60.33,38720.0,59.1824,59.202,59.0845,59.0845,38720.0
2021-07-20 12:10:00,60.33,60.41,60.33,60.4,9936.0,59.0845,59.1628,59.0845,59.153,9936.0
2021-07-20 12:15:00,60.39,60.44,60.37,60.44,12920.0,59.1432,59.1922,59.1236,59.1922,12920.0
2021-07-20 12:20:00,60.45,60.46,60.41,60.45,26016.0,59.202,59.2118,59.1628,59.202,26016.0
2021-07-20 12:25:00,60.44,60.46,60.4,60.44,15156.0,59.1922,59.2118,59.153,59.1922,15156.0
2021-07-20 12:30:00,60.44,60.55,60.44,60.55,38262.0,59.1922,59.2999,59.1922,59.2999,38262.0
2021-07-20 12:35:00,60.57,60.57,60.51,60.52,32946.0,59.3195,59.3195,59.2607,59.2705,32946.0
2021-07-20 12:40:00,60.53,60.56,60.51,60.54,25118.0,59.2803,59.3097,59.2607,59.2901,25118.0
2021-07-20 12:45:00,60.55,60.63,60.55,60.62,26584.0,59.2999,59.3783,59.2999,59.3685,26584.0
2021-07-20 12:50:00,60.63,60.66,60.62,60.64,9980.0,59.3783,59.4076,59.3685,59.3881,9980.0
2021-07-20 12:55:00,60.64,60.66,60.63,60.65,23376.0,59.3881,59.4076,59.3783,59.3978,23376.0
2021-07-20 13:00:00,60.65,60.67,60.42,60.43,91660.0,59.3978,59.4174,59.1726,59.1824,91660.0
2021-07-20 13:05:00,60.42,60.47,60.38,60.39,28886.0,59.1726,59.2216,59.1334,59.1432,28886.0
2021-07-20 13:10:00,60.38,60.43,60.38,60.4,26880.0,59.1334,59.1824,59.1334,59.153,26880.0
2021-07-20 13:15:00,60.43,60.44,60.41,60.43,23596.0,59.1824,59.1922,59.1628,59.1824,23596.0
2021-07-20 13:20:00,60.43,60.47,60.36,60.37,51244.0,59.1824,59.2216,59.1138,59.1236,51244.0
2021-07-20 13:25:00,60.37,60.38,60.33,60.35,8822.0,59.1236,59.1334,59.0845,59.104,8822.0
2021-07-20 13:30:00,60.37,60.43,60.37,60.43,12240.0,59.1236,59.1824,59.1236,59.1824,12240.0
2021-07-20 13:35:00,60.44,60.45,60.38,60.4,522366.0,59.1922,59.202,59.1334,59.153,522366.0
2021-07-20 13:40:00,60.4,60.42,60.33,60.33,86368.0,59.153,59.1726,59.0845,59.0845,86368.0
2021-07-20 13:45:00,60.34,60.37,60.31,60.31,97454.0,59.0942,59.1236,59.0649,59.0649,97454.0
2021-07-20 13:50:00,60.31,60.38,60.3,60.37,88562.0,59.0649,59.1334,59.0551,59.1236,88562.0
2021-07-20 13:55:00,60.35,60.41,60.35,60.39,94122.0,59.104,59.1628,59.104,59.1432,94122.0
2021-07-20 14:00:00,60.39,60.52,60.39,60.51,104880.0,59.1432,59.2705,59.1432,59.2607,104880.0
2021-07-20 14:05:00,60.51,60.58,60.51,60.53,79292.0,59.2607,59.3293,59.2607,59.2803,79292.0
2021-07-20 14:10:00,60.53,60.58,60.53,60.54,55176.0,59.2803,59.3293,59.2803,59.2901,55176.0
2021-07-20 14:15:00,60.54,60.59,60.54,60.58,13196.0,59.2901,59.3391,59.2901,59.3293,13196.0
2021-07-20 14:20:00,60.57,60.59,60.52,60.54,17370.0,59.3195,59.3391,59.2705,59.2901,17370.0
2021-07-20 14:25:00,60.55,60.59,60.54,60.59,22948.0,59.2999,59.3391,59.2901,59.3391,22948.0
2021-07-20 14:30:00,60.6,60.62,60.58,60.58,21172.0,59.3489,59.3685,59.3293,59.3293,21172.0
2021-07-20 14:35:00,60.58,60.6,60.53,60.53,46700.0,59.3293,59.3489,59.2803,59.2803,46700.0
2021-07-20 14:40:00,60.53,60.6,60.52,60.55,21160.0,59.2803,59.3489,59.2705,59.2999,21160.0
2021-07-20 14:45:00,60.55,60.56,60.49,60.51,72772.0,59.2999,59.3097,59.2411,59.2607,72772.0
2021-07-20 14:50:00,60.54,60.59,60.53,60.57,66500.0,59.2901,59.3391,59.2803,59.3195,66500.0
2021-07-20 14:55:00,60.52,60.56,60.51,60.51,24952.0,59.2705,59.3097,59.2607,59.2607,24952.0
2021-07-20 15:00:00,60.52,60.58,60.52,60.58,21188.0,59.2705,59.3293,59.2705,59.3293,21188.0
2021-07-20 15:05:00,60.58,60.62,60.57,60.57,28888.0,59.3293,59.3685,59.3195,59.3195,28888.0
2021-07-20 15:10:00,60.58,60.73,60.58,60.71,53636.0,59.3293,59.4762,59.3293,59.4566,53636.0
2021-07-20 15:15:00,60.69,60.73,60.69,60.7,14952.0,59.437,59.4762,59.437,59.4468,14952.0
2021-07-20 15:20:00,60.71,60.74,60.7,60.74,22454.0,59.4566,59.486,59.4468,59.486,22454.0
2021-07-20 15:25:00,60.74,60.75,60.62,60.66,50704.0,59.486,59.4958,59.3685,59.4076,50704.0
2021-07-20 15:30:00,60.65,60.68,60.6,60.63,12770.0,59.3978,59.4272,59.3489,59.3783,12770.0
2021-07-20 15:35:00,60.65,60.65,60.59,60.59,120834.0,59.3978,59.3978,59.3391,59.3391,120834.0
2021-07-20 15:40:00,60.6,60.63,60.57,60.58,59542.0,59.3489,59.3783,59.3195,59.3293,59542.0
2021-07-20 15:45:00,60.57,60.61,60.55,60.6,44644.0,59.3195,59.3587,59.2999,59.3489,44644.0
2021-07-20 15:50:00,60.6,60.66,60.48,60.6,100052.0,59.3489,59.4076,59.2314,59.3489,100052.0
2021-07-20 15:55:00,60.58,60.59,60.38,60.38,211346.0,59.3293,59.3391,59.1334,59.1334,211346.0
2021-07-21 09:30:00,60.75,60.86,60.7,60.85,70112.0,59.4958,59.6035,59.4468,59.5937,70112.0
2021-07-21 09:35:00,60.87,60.95,60.83,60.88,71492.0,59.6133,59.6917,59.5741,59.6231,71492.0
2021-07-21 09:40:00,60.87,60.95,60.82,60.95,40102.0,59.6133,59.6917,59.5643,59.6917,40102.0
2021-07-21 09:45:00,60.94,61.01,60.91,60.99,36498.0,59.6819,59.7504,59.6525,59.7308,36498.0
2021-07-21 09:50:00,61.0,61.09,60.99,61.04,22336.0,59.7406,59.8288,59.7308,59.7798,22336.0
2021-07-21 09:55:00,61.05,61.11,61.05,61.11,58774.0,59.7896,59.8483,59.7896,59.8483,58774.0
2021-07-21 10:00:00,61.11,61.12,61.03,61.05,42304.0,59.8483,59.8581,59.77,59.7896,42304.0
2021-07-21 10:05:00,61.05,61.1,61.04,61.06,50518.0,59.7896,59.8386,59.7798,59.7994,50518.0
2021-07-21 10:10:00,61.06,61.09,61.04,61.07,26442.0,59.7994,59.8288,59.7798,59.8092,26442.0
2021-07-21 10:15:00,61.08,61.09,60.95,60.99,38704.0,59.819,59.8288,59.6917,59.7308,38704.0
2021-07-21 10:20:00,61.01,61.05,60.99,61.05,18666.0,59.7504,59.7896,59.7308,59.7896,18666.0
2021-07-21 10:25:00,61.06,61.07,60.95,60.95,21054.0,59.7994,59.8092,59.6917,59.6917,21054.0
2021-07-21 10:30:00,60.93,60.97,60.89,60.94,46658.0,59.6721,59.7112,59.6329,59.6819,46658.0
2021-07-21 10:35:00,60.93,61.02,60.93,61.01,10772.0,59.6721,59.7602,59.6721,59.7504,10772.0
2021-07-21 10:40:00,61.04,61.06,61.02,61.02,12410.0,59.7798,59.7994,59.7602,59.7602,12410.0
2021-07-21 10:45:00,61.02,61.07,61.01,61.04,40372.0,59.7602,59.8092,59.7504,59.7798,40372.0
2021-07-21 10:50:00,61.04,61.05,61.0,61.03,23950.0,59.7798,59.7896,59.7406,59.77,23950.0
2021-07-21 10:55:00,61.02,61.09,61.02,61.05,31748.0,59.7602,59.8288,59.7602,59.7896,31748.0
2021-07-21 11:00:00,61.06,61.12,61.06,61.08,70152.0,59.7994,59.8581,59.7994,59.819,70152.0
2021-07-21 11:05:00,61.09,61.09,61.05,61.06,12770.0,59.8288,59.8288,59.7896,59.7994,12770.0
2021-07-21 11:10:00,61.08,61.08,61.01,61.04,8082.0,59.819,59.819,59.7504,59.7798,8082.0
2021-07-21 11:15:00,61.07,61.1,61.07,61.09,12284.0,59.8092,59.8386,59.8092,59.8288,12284.0
2021-07-21 11:20:00,61.1,61.1,61.07,61.09,3866.0,59.8386,59.8386,59.8092,59.8288,3866.0
2021-07-21 11:25:00,61.09,61.11,60.99,60.99,35088.0,59.8288,59.8483,59.7308,59.7308,35088.0
2021-07-21 11:30:00,60.99,61.07,60.96,61.07,28114.0,59.7308,59.8092,59.7014,59.8092,28114.0
2021-07-21 11:35:00,61.07,61.09,61.05,61.05,5388.0,59.8092,59.8288,59.7896,59.7896,5388.0
2021-07-21 11:40:00,61.06,61.09,61.06,61.07,62010.0,59.7994,59.8288,59.7994,59.8092,62010.0
2021-07-21 11:45:00,61.09,61.11,61.07,61.1,7892.0,59.8288,59.8483,59.8092,59.8386,7892.0
2021-07-21 11:50:00,61.12,61.22,61.11,61.15,62598.0,59.8581,59.9561,59.8483,59.8875,62598.0
2021-07-21 11:55:00,61.15,61.21,61.15,61.21,13668.0,59.8875,59.9463,59.8875,59.9463,13668.0
2021-07-21 12:00:00,61.21,61.22,61.17,61.17,67902.0,59.9463,59.9561,59.9071,59.9071,67902.0
2021-07-21 12:05:00,61.18,61.19,61.16,61.18,25236.0,59.9169,59.9267,59.8973,59.9169,25236.0
2021-07-21 12:10:00,61.17,61.17,61.12,61.13,11534.0,59.9071,59.9071,59.8581,59.8679,11534.0
2021-07-21 12:15:00,61.13,61.15,61.13,61.13,7450.0,59.8679,59.8875,59.8679,59.8679,7450.0
2021-07-21 12:20:00,61.16,61.16,61.12,61.13,6700.0,59.8973,59.8973,59.8581,59.8679,6700.0
2021-07-21 12:25:00,61.13,61.13,61.1,61.1,8184.0,59.8679,59.8679,59.8386,59.8386,8184.0
2021-07-21 12:30:00,61.12,61.15,61.08,61.1,27624.0,59.8581,59.8875,59.819,59.8386,27624.0
2021-07-21 12:35:00,61.11,61.11,61.09,61.09,5070.0,59.8483,59.8483,59.8288,59.8288,5070.0
2021-07-21 12:40:00,61.09,61.14,61.09,61.13,9502.0,59.8288,59.8777,59.8288,59.8679,9502.0
2021-07-21 12:45:00,61.13,61.14,61.1,61.1,10640.0,59.8679,59.8777,59.8386,59.8386,10640.0
2021-07-21 12:50:00,61.09,61.1,61.07,61.1,5120.0,59.8288,59.8386,59.8092,59.8386,5120.0
2021-07-21 12:55:00,61.09,61.09,61.05,61.06,13786.0,59.8288,59.8288,59.7896,59.7994,13786.0
2021-07-21 13:00:00,61.07,61.1,61.06,61.1,23386.0,59.8092,59.8386,59.7994,59.8386,23386.0
2021-07-21 13:05:00,61.1,61.12,61.09,61.12,16262.0,59.8386,59.8581,59.8288,59.8581,16262.0
2021-07-21 13:10:00,61.11,61.15,61.09,61.1,20904.0,59.8483,59.8875,59.8288,59.8386,20904.0
2021-07-21 13:15:00,61.1,61.12,61.09,61.09,5750.0,59.8386,59.8581,59.8288,59.8288,5750.0
2021-07-21 13:20:00,61.1,61.16,61.1,61.15,3900.0,59.8386,59.8973,59.8386,59.8875,3900.0
2021-07-21 13:25:00,61.14,61.17,61.14,61.17,7226.0,59.8777,59.9071,59.8777,59.9071,7226.0
2021-07-21 13:30:00,61.16,61.19,61.16,61.18,8156.0,59.8973,59.9267,59.8973,59.9169,8156.0
2021-07-21 13:35:00,61.17,61.18,61.13,61.14,722950.0,59.9071,59.9169,59.8679,59.8777,722950.0
2021-07-21 13:40:00,61.14,61.2,61.13,61.17,319234.0,59.8777,59.9365,59.8679,59.9071,319234.0
2021-07-21 13:45:00,61.17,61.19,61.16,61.17,94452.0,59.9071,59.9267,59.8973,59.9071,94452.0
2021-07-21 13:50:00,61.17,61.21,61.17,61.2,109842.0,59.9071,59.9463,59.9071,59.9365,109842.0
2021-07-21 13:55:00,61.19,61.2,61.16,61.17,63402.0,59.9267,59.9365,59.8973,59.9071,63402.0
2021-07-21 14:00:00,61.18,61.19,61.14,61.17,144006.0,59.9169,59.9267,59.8777,59.9071,144006.0
2021-07-21 14:05:00,61.17,61.19,61.16,61.17,76216.0,59.9071,59.9267,59.8973,59.9071,76216.0
2021-07-21 14:10:00,61.17,61.17,61.12,61.13,103728.0,59.9071,59.9071,59.8581,59.8679,103728.0
2021-07-21 14:15:00,61.13,61.14,61.1,61.11,104900.0,59.8679,59.8777,59.8386,59.8483,104900.0
2021-07-21 14:20:00,61.1,61.13,61.1,61.13,97362.0,59.8386,59.8679,59.8386,59.8679,97362.0
2021-07-21 14:25:00,61.13,61.16,61.1,61.16,50174.0,59.8679,59.8973,59.8386,59.8973,50174.0
2021-07-21 14:30:00,61.17,61.21,61.17,61.18,12024.0,59.9071,59.9463,59.9071,59.9169,12024.0
2021-07-21 14:35:00,61.2,61.2,61.18,61.18,3532.0,59.9365,59.9365,59.9169,59.9169,3532.0
2021-07-21 14:40:00,61.2,61.24,61.2,61.22,16158.0,59.9365,59.9757,59.9365,59.9561,16158.0
2021-07-21 14:45:00,61.24,61.24,61.21,61.21,12780.0,59.9757,59.9757,59.9463,59.9463,12780.0
2021-07-21 14:50:00,61.22,61.23,61.21,61.21,24970.0,59.9561,59.9659,59.9463,59.9463,24970.0
2021-07-21 14:55:00,61.21,61.24,61.21,61.24,26038.0,59.9463,59.9757,59.9463,59.9757,26038.0
2021-07-21 15:00:00,61.24,61.26,61.23,61.26,24256.0,59.9757,59.9953,59.9659,59.9953,24256.0
2021-07-21 15:05:00,61.27,61.3,61.25,61.29,42018.0,60.005,60.0344,59.9855,60.0246,42018.0
2021-07-21 15:10:00,61.29,61.31,61.24,61.24,21416.0,60.0246,60.0442,59.9757,59.9757,21416.0
2021-07-21 15:15:00,61.25,61.31,61.24,61.3,37294.0,59.9855,60.0442,59.9757,60.0344,37294.0
2021-07-21 15:20:00,61.29,61.3,61.27,61.27,14910.0,60.0246,60.0344,60.005,60.005,14910.0
2021-07-21 15:25:00,61.28,61.28,61.21,61.23,49442.0,60.0148,60.0148,59.9463,59.9659,49442.0
2021-07-21 15:30:00,61.24,61.28,61.22,61.27,26292.0,59.9757,60.0148,59.9561,60.005,26292.0
2021-07-21 15:35:00,61.27,61.29,61.2,61.2,27676.0,60.005,60.0246,59.9365,59.9365,27676.0
2021-07-21 15:40:00,61.2,61.24,61.19,61.21,20292.0,59.9365,59.9757,59.9267,59.9463,20292.0
2021-07-21 15:45:00,61.22,61.22,61.14,61.15,45642.0,59.9561,59.9561,59.8777,59.8875,45642.0
2021-07-21 15:50:00,61.13,61.35,61.05,61.31,109424.0,59.8679,60.0834,59.7896,60.0442,109424.0
2021-07-21 15:55:00,61.34,61.4,61.28,61.35,127156.0,60.0736,60.1324,60.0148,60.0834,127156.0
2021-07-22 09:30:00,61.43,61.49,61.35,61.35,156322.0,60.1617,60.2205,60.0834,60.0834,156322.0
2021-07-22 09:35:00,61.37,61.37,61.21,61.31,166056.0,60.103,60.103,59.9463,60.0442,166056.0
2021-07-22 09:40:00,61.31,61.48,61.3,61.44,71158.0,60.0442,60.2107,60.0344,60.1715,71158.0
2021-07-22 09:45:00,61.43,61.48,61.26,61.27,126352.0,60.1617,60.2107,59.9953,60.005,126352.0
2021-07-22 09:50:00,61.27,61.36,61.19,61.28,112718.0,60.005,60.0932,59.9267,60.0148,112718.0
2021-07-22 09:55:00,61.27,61.31,61.23,61.31,55880.0,60.005,60.0442,59.9659,60.0442,55880.0
2021-07-22 10:00:00,61.32,61.41,61.29,61.3,28038.0,60.054,60.1422,60.0246,60.0344,28038.0
2021-07-22 10:05:00,61.32,61.35,61.23,61.35,50236.0,60.054,60.0834,59.9659,60.0834,50236.0
2021-07-22 10:10:00,61.37,61.44,61.37,61.43,23006.0,60.103,60.1715,60.103,60.1617,23006.0
2021-07-22 10:15:00,61.4,61.44,61.36,61.41,10954.0,60.1324,60.1715,60.0932,60.1422,10954.0
2021-07-22 10:20:00,61.43,61.43,61.32,61.33,12728.0,60.1617,60.1617,60.054,60.0638,12728.0
2021-07-22 10:25:00,61.34,61.41,61.34,61.41,27408.0,60.0736,60.1422,60.0736,60.1422,27408.0
2021-07-22 10:30:00,61.4,61.46,61.39,61.43,24822.0,60.1324,60.1911,60.1226,60.1617,24822.0
2021-07-22 10:35:00,61.43,61.51,61.42,61.51,35658.0,60.1617,60.2401,60.1519,60.2401,35658.0
2021-07-22 10:40:00,61.49,61.59,61.49,61.54,22228.0,60.2205,60.3184,60.2205,60.2695,22228.0
2021-07-22 10:45:00,61.54,61.54,61.49,61.52,17844.0,60.2695,60.2695,60.2205,60.2499,17844.0
2021-07-22 10:50:00,61.53,61.54,61.49,61.54,8092.0,60.2597,60.2695,60.2205,60.2695,8092.0
2021-07-22 10:55:00,61.54,61.55,61.49,61.49,26252.0,60.2695,60.2793,60.2205,60.2205,26252.0
2021-07-22 11:00:00,61.5,61.52,61.47,61.47,6886.0,60.2303,60.2499,60.2009,60.2009,6886.0
2021-07-22 11:05:00,61.45,61.46,61.39,61.45,36012.0,60.1813,60.1911,60.1226,60.1813,36012.0
2021-07-22 11:10:00,61.45,61.45,61.38,61.41,26924.0,60.1813,60.1813,60.1128,60.1422,26924.0
2021-07-22 11:15:00,61.42,61.45,61.37,61.44,35044.0,60.1519,60.1813,60.103,60.1715,35044.0
2021-07-22 11:20:00,61.44,61.48,61.41,61.46,40564.0,60.1715,60.2107,60.1422,60.1911,40564.0
2021-07-22 11:25:00,61.45,61.46,61.33,61.39,33698.0,60.1813,60.1911,60.0638,60.1226,33698.0
2021-07-22 11:30:00,61.39,61.42,61.33,61.33,21412.0,60.1226,60.1519,60.0638,60.0638,21412.0
2021-07-22 11:35:00,61.33,61.38,61.33,61.37,39208.0,60.0638,60.1128,60.0638,60.103,39208.0
2021-07-22 11:40:00,61.37,61.37,61.27,61.27,16182.0,60.103,60.103,60.005,60.005,16182.0
2021-07-22 11:45:00,61.27,61.32,61.26,61.31,11820.0,60.005,60.054,59.9953,60.0442,11820.0
2021-07-22 11:50:00,61.31,61.34,61.29,61.34,12290.0,60.0442,60.0736,60.0246,60.0736,12290.0
2021-07-22 11:55:00,61.34,61.36,61.33,61.34,12308.0,60.0736,60.0932,60.0638,60.0736,12308.0
2021-07-22 12:00:00,61.36,61.37,61.24,61.24,8952.0,60.0932,60.103,59.9757,59.9757,8952.0
2021-07-22 12:05:00,61.26,61.26,61.14,61.14,46220.0,59.9953,59.9953,59.8777,59.8777,46220.0
2021-07-22 12:10:00,61.16,61.19,61.13,61.18,38604.0,59.8973,59.9267,59.8679,59.9169,38604.0
2021-07-22 12:15:00,61.19,61.24,61.17,61.17,17972.0,59.9267,59.9757,59.9071,59.9071,17972.0
2021-07-22 12:20:00,61.16,61.16,61.11,61.14,10246.0,59.8973,59.8973,59.8483,59.8777,10246.0
2021-07-22 12:25:00,61.13,61.28,61.13,61.27,14084.0,59.8679,60.0148,59.8679,60.005,14084.0
2021-07-22 12:30:00,61.24,61.27,61.24,61.27,5808.0,59.9757,60.005,59.9757,60.005,5808.0
2021-07-22 12:35:00,61.28,61.37,61.28,61.36,12580.0,60.0148,60.103,60.0148,60.0932,12580.0
2021-07-22 12:40:00,61.35,61.37,61.32,61.35,8086.0,60.0834,60.103,60.054,60.0834,8086.0
2021-07-22 12:45:00,61.35,61.35,61.28,61.28,7138.0,60.0834,60.0834,60.0148,60.0148,7138.0
2021-07-22 12:50:00,61.29,61.37,61.29,61.33,7052.0,60.0246,60.103,60.0246,60.0638,7052.0
2021-07-22 12:55:00,61.35,61.43,61.35,61.42,33804.0,60.0834,60.1617,60.0834,60.1519,33804.0
2021-07-22 13:00:00,61.43,61.44,61.4,61.42,19614.0,60.1617,60.1715,60.1324,60.1519,19614.0
2021-07-22 13:05:00,61.44,61.44,61.42,61.44,78098.0,60.1715,60.1715,60.1519,60.1715,78098.0
2021-07-22 13:10:00,61.43,61.49,61.43,61.48,8976.0,60.1617,60.2205,60.1617,60.2107,8976.0
2021-07-22 13:15:00,61.47,61.49,61.47,61.49,19912.0,60.2009,60.2205,60.2009,60.2205,19912.0
2021-07-22 13:20:00,61.47,61.49,61.45,61.49,6904.0,60.2009,60.2205,60.1813,60.2205,6904.0
2021-07-22 13:25:00,61.49,61.5,61.46,61.49,6266.0,60.2205,60.2303,60.1911,60.2205,6266.0
2021-07-22 13:30:00,61.49,61.52,61.49,61.52,12220.0,60.2205,60.2499,60.2205,60.2499,12220.0
2021-07-22 13:35:00,61.51,61.52,61.51,61.52,5508.0,60.2401,60.2499,60.2401,60.2499,5508.0
2021-07-22 13:40:00,61.52,61.52,61.51,61.52,6212.0,60.2499,60.2499,60.2401,60.2499,6212.0
2021-07-22 13:45:00,61.51,61.52,61.48,61.52,22764.0,60.2401,60.2499,60.2107,60.2499,22764.0
2021-07-22 13:50:00,61.52,61.54,61.5,61.54,10222.0,60.2499,60.2695,60.2303,60.2695,10222.0
2021-07-22 13:55:00,61.53,61.55,61.51,61.55,31320.0,60.2597,60.2793,60.2401,60.2793,31320.0
2021-07-22 14:00:00,61.54,61.55,61.53,61.55,18740.0,60.2695,60.2793,60.2597,60.2793,18740.0
2021-07-22 14:05:00,61.55,61.59,61.54,61.55,92368.0,60.2793,60.3184,60.2695,60.2793,92368.0
2021-07-22 14:10:00,61.54,61.62,61.54,61.62,19466.0,60.2695,60.3478,60.2695,60.3478,19466.0
2021-07-22 14:15:00,61.62,61.65,61.6,61.6,21646.0,60.3478,60.3772,60.3282,60.3282,21646.0
2021-07-22 14:20:00,61.59,61.61,61.57,61.61,15876.0,60.3184,60.338,60.2989,60.338,15876.0
2021-07-22 14:25:00,61.6,61.6,61.6,61.6,3800.0,60.3282,60.3282,60.3282,60.3282,3800.0
2021-07-22 14:30:00,61.6,61.61,61.59,61.6,8234.0,60.3282,60.338,60.3184,60.3282,8234.0
2021-07-22 14:35:00,61.59,61.6,61.59,61.6,61866.0,60.3184,60.3282,60.3184,60.3282,61866.0
2021-07-22 14:40:00,61.62,61.62,61.58,61.58,11284.0,60.3478,60.3478,60.3086,60.3086,11284.0
2021-07-22 14:45:00,61.6,61.66,61.6,61.61,10368.0,60.3282,60.387,60.3282,60.338,10368.0
2021-07-22 14:50:00,61.6,61.63,61.6,61.61,11560.0,60.3282,60.3576,60.3282,60.338,11560.0
2021-07-22 14:55:00,61.62,61.69,61.6,61.67,22710.0,60.3478,60.4164,60.3282,60.3968,22710.0
2021-07-22 15:00:00,61.66,61.68,61.64,61.66,6510.0,60.387,60.4066,60.3674,60.387,6510.0
2021-07-22 15:05:00,61.65,61.66,61.6,61.62,11040.0,60.3772,60.387,60.3282,60.3478,11040.0
2021-07-22 15:10:00,61.62,61.63,61.59,61.62,17910.0,60.3478,60.3576,60.3184,60.3478,17910.0
2021-07-22 15:15:00,61.62,61.65,61.59,61.63,7706.0,60.3478,60.3772,60.3184,60.3576,7706.0
2021-07-22 15:20:00,61.63,61.65,61.6,61.6,18556.0,60.3576,60.3772,60.3282,60.3282,18556.0
2021-07-22 15:25:00,61.62,61.65,61.61,61.63,26338.0,60.3478,60.3772,60.338,60.3576,26338.0
2021-07-22 15:30:00,61.63,61.63,61.54,61.58,37496.0,60.3576,60.3576,60.2695,60.3086,37496.0
2021-07-22 15:35:00,61.58,61.58,61.52,61.56,17676.0,60.3086,60.3086,60.2499,60.2891,17676.0
2021-07-22 15:40:00,61.55,61.58,61.52,61.57,19440.0,60.2793,60.3086,60.2499,60.2989,19440.0
2021-07-22 15:45:00,61.58,61.62,61.56,61.59,15076.0,60.3086,60.3478,60.2891,60.3184,15076.0
2021-07-22 15:50:00,61.59,61.61,61.57,61.6,76006.0,60.3184,60.338,60.2989,60.3282,76006.0
2021-07-22 15:55:00,61.6,61.63,61.59,61.63,81178.0,60.3282,60.3576,60.3184,60.3576,81178.0
2021-07-23 09:30:00,62.2,62.23,62.1,62.17,117376.0,60.9158,60.9452,60.8179,60.8865,117376.0
2021-07-23 09:35:00,62.18,62.2,62.08,62.08,34436.0,60.8963,60.9158,60.7983,60.7983,34436.0
2021-07-23 09:40:00,62.09,62.13,62.05,62.12,113804.0,60.8081,60.8473,60.7689,60.8375,113804.0
2021-07-23 09:45:00,62.12,62.23,62.11,62.19,37544.0,60.8375,60.9452,60.8277,60.9061,37544.0
2021-07-23 09:50:00,62.17,62.18,62.08,62.08,106840.0,60.8865,60.8963,60.7983,60.7983,106840.0
2021-07-23 09:55:00,62.09,62.1,62.0,62.05,69150.0,60.8081,60.8179,60.72,60.7689,69150.0
2021-07-23 10:00:00,62.04,62.13,62.04,62.11,41482.0,60.7591,60.8473,60.7591,60.8277,41482.0
2021-07-23 10:05:00,62.1,62.16,62.1,62.13,15428.0,60.8179,60.8767,60.8179,60.8473,15428.0
2021-07-23 10:10:00,62.16,62.17,62.1,62.15,13800.0,60.8767,60.8865,60.8179,60.8669,13800.0
2021-07-23 10:15:00,62.16,62.21,62.14,62.15,71824.0,60.8767,60.9256,60.8571,60.8669,71824.0
2021-07-23 10:20:00,62.16,62.17,62.13,62.15,13206.0,60.8767,60.8865,60.8473,60.8669,13206.0
2021-07-23 10:25:00,62.15,62.21,62.15,62.2,13700.0,60.8669,60.9256,60.8669,60.9158,13700.0
2021-07-23 10:30:00,62.21,62.23,62.16,62.19,25760.0,60.9256,60.9452,60.8767,60.9061,25760.0
2021-07-23 10:35:00,62.19,62.35,62.19,62.27,117554.0,60.9061,61.0627,60.9061,60.9844,117554.0
2021-07-23 10:40:00,62.28,62.34,62.28,62.33,12786.0,60.9942,61.053,60.9942,61.0432,12786.0
2021-07-23 10:45:00,62.32,62.35,62.28,62.35,20472.0,61.0334,61.0627,60.9942,61.0627,20472.0
2021-07-23 10:50:00,62.34,62.44,62.33,62.42,26078.0,61.053,61.1509,61.0432,61.1313,26078.0
2021-07-23 10:55:00,62.43,62.44,62.41,62.42,30236.0,61.1411,61.1509,61.1215,61.1313,30236.0
2021-07-23 11:00:00,62.42,62.52,62.42,62.52,84478.0,61.1313,61.2292,61.1313,61.2292,84478.0
2021-07-23 11:05:00,62.52,62.52,62.49,62.51,14940.0,61.2292,61.2292,61.1999,61.2194,14940.0
2021-07-23 11:10:00,62.51,62.51,62.47,62.51,20142.0,61.2194,61.2194,61.1803,61.2194,20142.0
2021-07-23 11:15:00,62.49,62.59,62.49,62.58,32268.0,61.1999,61.2978,61.1999,61.288,32268.0
2021-07-23 11:20:00,62.58,62.62,62.57,62.62,44530.0,61.288,61.3272,61.2782,61.3272,44530.0
2021-07-23 11:25:00,62.62,62.69,62.62,62.68,37886.0,61.3272,61.3957,61.3272,61.3859,37886.0
2021-07-23 11:30:00,62.69,62.76,62.64,62.64,70142.0,61.3957,61.4643,61.3468,61.3468,70142.0
2021-07-23 11:35:00,62.65,62.7,62.63,62.66,30658.0,61.3566,61.4055,61.337,61.3663,30658.0
2021-07-23 11:40:00,62.66,62.67,62.6,62.6,22568.0,61.3663,61.3761,61.3076,61.3076,22568.0
2021-07-23 11:45:00,62.6,62.67,62.57,62.65,21766.0,61.3076,61.3761,61.2782,61.3566,21766.0
2021-07-23 11:50:00,62.66,62.66,62.61,62.62,9296.0,61.3663,61.3663,61.3174,61.3272,9296.0
2021-07-23 11:55:00,62.61,62.63,62.54,62.54,8792.0,61.3174,61.337,61.2488,61.2488,8792.0
2021-07-23 12:00:00,62.56,62.6,62.56,62.57,28442.0,61.2684,61.3076,61.2684,61.2782,28442.0
2021-07-23 12:05:00,62.58,62.58,62.55,62.55,16276.0,61.288,61.288,61.2586,61.2586,16276.0
2021-07-23 12:10:00,62.56,62.63,62.55,62.63,11942.0,61.2684,61.337,61.2586,61.337,11942.0
2021-07-23 12:15:00,62.63,62.65,62.63,62.65,11072.0,61.337,61.3566,61.337,61.3566,11072.0
2021-07-23 12:20:00,62.66,62.68,62.64,62.64,8260.0,61.3663,61.3859,61.3468,61.3468,8260.0
2021-07-23 12:25:00,62.67,62.67,62.6,62.63,12886.0,61.3761,61.3761,61.3076,61.337,12886.0
2021-07-23 12:30:00,62.66,62.66,62.6,62.6,7200.0,61.3663,61.3663,61.3076,61.3076,7200.0
2021-07-23 12:35:00,62.63,62.64,62.6,62.64,13388.0,61.337,61.3468,61.3076,61.3468,13388.0
2021-07-23 12:40:00,62.64,62.68,62.64,62.68,8556.0,61.3468,61.3859,61.3468,61.3859,8556.0
2021-07-23 12:45:00,62.68,62.69,62.66,62.68,12454.0,61.3859,61.3957,61.3663,61.3859,12454.0
2021-07-23 12:50:00,62.67,62.68,62.65,62.66,8308.0,61.3761,61.3859,61.3566,61.3663,8308.0
2021-07-23 12:55:00,62.66,62.72,62.66,62.72,8738.0,61.3663,61.4251,61.3663,61.4251,8738.0
2021-07-23 13:00:00,62.72,62.74,62.72,62.74,6342.0,61.4251,61.4447,61.4251,61.4447,6342.0
2021-07-23 13:05:00,62.74,62.82,62.74,62.79,27778.0,61.4447,61.523,61.4447,61.4937,27778.0
2021-07-23 13:10:00,62.82,62.85,62.82,62.85,18444.0,61.523,61.5524,61.523,61.5524,18444.0
2021-07-23 13:15:00,62.85,62.88,62.83,62.87,39882.0,61.5524,61.5818,61.5328,61.572,39882.0
2021-07-23 13:20:00,62.87,62.88,62.84,62.88,10762.0,61.572,61.5818,61.5426,61.5818,10762.0
2021-07-23 13:25:00,62.88,62.9,62.85,62.86,17726.0,61.5818,61.6014,61.5524,61.5622,17726.0
2021-07-23 13:30:00,62.85,62.85,62.8,62.81,18106.0,61.5524,61.5524,61.5035,61.5133,18106.0
2021-07-23 13:35:00,62.82,62.82,62.77,62.82,16600.0,61.523,61.523,61.4741,61.523,16600.0
2021-07-23 13:40:00,62.82,62.83,62.8,62.83,1600.0,61.523,61.5328,61.5035,61.5328,1600.0
2021-07-23 13:45:00,62.84,62.88,62.83,62.88,8030.0,61.5426,61.5818,61.5328,61.5818,8030.0
2021-07-23 13:50:00,62.88,62.89,62.83,62.84,19364.0,61.5818,61.5916,61.5328,61.5426,19364.0
2021-07-23 13:55:00,62.85,62.88,62.84,62.84,54112.0,61.5524,61.5818,61.5426,61.5426,54112.0
2021-07-23 14:00:00,62.84,62.84,62.79,62.81,11754.0,61.5426,61.5426,61.4937,61.5133,11754.0
2021-07-23 14:05:00,62.8,62.85,62.78,62.85,10906.0,61.5035,61.5524,61.4839,61.5524,10906.0
2021-07-23 14:10:00,62.85,62.89,62.84,62.85,22486.0,61.5524,61.5916,61.5426,61.5524,22486.0
2021-07-23 14:15:00,62.85,62.85,62.83,62.85,4644.0,61.5524,61.5524,61.5328,61.5524,4644.0
2021-07-23 14:20:00,62.83,62.85,62.83,62.83,3950.0,61.5328,61.5524,61.5328,61.5328,3950.0
2021-07-23 14:25:00,62.83,62.84,62.81,62.82,4462.0,61.5328,61.5426,61.5133,61.523,4462.0
2021-07-23 14:30:00,62.83,62.83,62.79,62.8,20828.0,61.5328,61.5328,61.4937,61.5035,20828.0
2021-07-23 14:35:00,62.8,62.85,62.78,62.85,9240.0,61.5035,61.5524,61.4839,61.5524,9240.0
2021-07-23 14:40:00,62.84,62.84,62.8,62.82,7700.0,61.5426,61.5426,61.5035,61.523,7700.0
2021-07-23 14:45:00,62.83,62.83,62.79,62.81,5800.0,61.5328,61.5328,61.4937,61.5133,5800.0
2021-07-23 14:50:00,62.82,62.83,62.79,62.79,7100.0,61.523,61.5328,61.4937,61.4937,7100.0
2021-07-23 14:55:00,62.8,62.83,62.79,62.82,14686.0,61.5035,61.5328,61.4937,61.523,14686.0
2021-07-23 15:00:00,62.83,62.83,62.77,62.77,11498.0,61.5328,61.5328,61.4741,61.4741,11498.0
2021-07-23 15:05:00,62.77,62.78,62.74,62.76,65876.0,61.4741,61.4839,61.4447,61.4643,65876.0
2021-07-23 15:10:00,62.77,62.77,62.67,62.68,18006.0,61.4741,61.4741,61.3761,61.3859,18006.0
2021-07-23 15:15:00,62.68,62.75,62.67,62.75,7186.0,61.3859,61.4545,61.3761,61.4545,7186.0
2021-07-23 15:20:00,62.75,62.77,62.71,62.73,27494.0,61.4545,61.4741,61.4153,61.4349,27494.0
2021-07-23 15:25:00,62.73,62.78,62.71,62.78,11774.0,61.4349,61.4839,61.4153,61.4839,11774.0
2021-07-23 15:30:00,62.79,62.85,62.79,62.85,39534.0,61.4937,61.5524,61.4937,61.5524,39534.0
2021-07-23 15:35:00,62.85,62.97,62.85,62.96,120556.0,61.5524,61.6699,61.5524,61.6602,120556.0
2021-07-23 15:40:00,62.95,62.97,62.91,62.92,32806.0,61.6504,61.6699,61.6112,61.621,32806.0
2021-07-23 15:45:00,62.91,62.93,62.9,62.93,31566.0,61.6112,61.6308,61.6014,61.6308,31566.0
2021-07-23 15:50:00,62.93,62.98,62.88,62.91,131552.0,61.6308,61.6797,61.5818,61.6112,131552.0
2021-07-23 15:55:00,62.91,62.91,62.82,62.85,153472.0,61.6112,61.6112,61.523,61.5524,153472.0
2021-07-26 09:30:00,62.71,62.89,62.69,62.87,80870.0,61.4153,61.5916,61.3957,61.572,80870.0
2021-07-26 09:35:00,62.85,62.96,62.85,62.93,91460.0,61.5524,61.6602,61.5524,61.6308,91460.0
2021-07-26 09:40:00,62.93,62.93,62.74,62.78,52030.0,61.6308,61.6308,61.4447,61.4839,52030.0
2021-07-26 09:45:00,62.82,62.87,62.81,62.85,62718.0,61.523,61.572,61.5133,61.5524,62718.0
2021-07-26 09:50:00,62.83,62.91,62.81,62.9,54010.0,61.5328,61.6112,61.5133,61.6014,54010.0
2021-07-26 09:55:00,62.9,62.91,62.85,62.89,60826.0,61.6014,61.6112,61.5524,61.5916,60826.0
2021-07-26 10:00:00,62.89,62.92,62.87,62.89,97468.0,61.5916,61.621,61.572,61.5916,97468.0
2021-07-26 10:05:00,62.88,62.91,62.85,62.87,28958.0,61.5818,61.6112,61.5524,61.572,28958.0
2021-07-26 10:10:00,62.88,62.88,62.74,62.74,96508.0,61.5818,61.5818,61.4447,61.4447,96508.0
2021-07-26 10:15:00,62.74,62.81,62.74,62.77,25924.0,61.4447,61.5133,61.4447,61.4741,25924.0
2021-07-26 10:20:00,62.78,62.79,62.74,62.78,33718.0,61.4839,61.4937,61.4447,61.4839,33718.0
2021-07-26 10:25:00,62.79,62.8,62.72,62.74,38288.0,61.4937,61.5035,61.4251,61.4447,38288.0
2021-07-26 10:30:00,62.74,62.77,62.72,62.77,37442.0,61.4447,61.4741,61.4251,61.4741,37442.0
2021-07-26 10:35:00,62.76,62.81,62.74,62.81,35738.0,61.4643,61.5133,61.4447,61.5133,35738.0
2021-07-26 10:40:00,62.81,62.81,62.7,62.7,87308.0,61.5133,61.5133,61.4055,61.4055,87308.0
2021-07-26 10:45:00,62.7,62.77,62.69,62.77,74762.0,61.4055,61.4741,61.3957,61.4741,74762.0
2021-07-26 10:50:00,62.76,62.81,62.75,62.79,14048.0,61.4643,61.5133,61.4545,61.4937,14048.0
2021-07-26 10:55:00,62.79,62.87,62.77,62.8,101004.0,61.4937,61.572,61.4741,61.5035,101004.0
2021-07-26 11:00:00,62.78,62.83,62.74,62.77,46496.0,61.4839,61.5328,61.4447,61.4741,46496.0
2021-07-26 11:05:00,62.79,62.85,62.79,62.85,37404.0,61.4937,61.5524,61.4937,61.5524,37404.0
2021-07-26 11:10:00,62.85,62.88,62.85,62.87,14642.0,61.5524,61.5818,61.5524,61.572,14642.0
2021-07-26 11:15:00,62.88,62.94,62.88,62.94,22998.0,61.5818,61.6406,61.5818,61.6406,22998.0
2021-07-26 11:20:00,62.92,62.96,62.91,62.96,9026.0,61.621,61.6602,61.6112,61.6602,9026.0
2021-07-26 11:25:00,62.95,63.02,62.95,63.01,37482.0,61.6504,61.7189,61.6504,61.7091,37482.0
2021-07-26 11:30:00,63.01,63.05,62.99,63.03,46796.0,61.7091,61.7483,61.6895,61.7287,46796.0
2021-07-26 11:35:00,63.05,63.1,63.05,63.07,14824.0,61.7483,61.7973,61.7483,61.7679,14824.0
2021-07-26 11:40:00,63.08,63.09,63.03,63.04,22792.0,61.7777,61.7875,61.7287,61.7385,22792.0
2021-07-26 11:45:00,63.05,63.08,63.04,63.05,13914.0,61.7483,61.7777,61.7385,61.7483,13914.0
2021-07-26 11:50:00,63.04,63.06,63.04,63.06,6768.0,61.7385,61.7581,61.7385,61.7581,6768.0
2021-07-26 11:55:00,63.07,63.1,63.07,63.1,24630.0,61.7679,61.7973,61.7679,61.7973,24630.0
2021-07-26 12:00:00,63.1,63.13,63.06,63.06,42042.0,61.7973,61.8266,61.7581,61.7581,42042.0
2021-07-26 12:05:00,63.07,63.07,63.05,63.06,7164.0,61.7679,61.7679,61.7483,61.7581,7164.0
2021-07-26 12:10:00,63.02,63.02,63.0,63.02,7518.0,61.7189,61.7189,61.6993,61.7189,7518.0
2021-07-26 12:15:00,63.04,63.04,62.99,63.02,17598.0,61.7385,61.7385,61.6895,61.7189,17598.0
2021-07-26 12:20:00,63.01,63.03,63.01,63.01,16334.0,61.7091,61.7287,61.7091,61.7091,16334.0
2021-07-26 12:25:00,63.01,63.02,63.0,63.0,9044.0,61.7091,61.7189,61.6993,61.6993,9044.0
2021-07-26 12:30:00,63.01,63.01,62.94,62.95,6940.0,61.7091,61.7091,61.6406,61.6504,6940.0
2021-07-26 12:35:00,62.96,62.97,62.93,62.93,12382.0,61.6602,61.6699,61.6308,61.6308,12382.0
2021-07-26 12:40:00,62.92,62.93,62.88,62.91,9208.0,61.621,61.6308,61.5818,61.6112,9208.0
2021-07-26 12:45:00,62.91,62.94,62.91,62.93,25186.0,61.6112,61.6406,61.6112,61.6308,25186.0
2021-07-26 12:50:00,62.93,62.95,62.91,62.94,9124.0,61.6308,61.6504,61.6112,61.6406,9124.0
2021-07-26 12:55:00,62.93,62.95,62.92,62.95,11760.0,61.6308,61.6504,61.621,61.6504,11760.0
2021-07-26 13:00:00,62.95,62.98,62.95,62.98,53516.0,61.6504,61.6797,61.6504,61.6797,53516.0
2021-07-26 13:05:00,62.99,63.02,62.96,63.02,10270.0,61.6895,61.7189,61.6602,61.7189,10270.0
2021-07-26 13:10:00,62.99,63.02,62.98,63.02,16760.0,61.6895,61.7189,61.6797,61.7189,16760.0
2021-07-26 13:15:00,63.02,63.06,63.02,63.06,19254.0,61.7189,61.7581,61.7189,61.7581,19254.0
2021-07-26 13:20:00,63.06,63.09,63.03,63.04,20136.0,61.7581,61.7875,61.7287,61.7385,20136.0
2021-07-26 13:25:00,63.05,63.05,63.01,63.02,5636.0,61.7483,61.7483,61.7091,61.7189,5636.0
2021-07-26 13:30:00,63.02,63.02,62.97,62.97,6338.0,61.7189,61.7189,61.6699,61.6699,6338.0
2021-07-26 13:35:00,62.98,62.98,62.96,62.98,26450.0,61.6797,61.6797,61.6602,61.6797,26450.0
2021-07-26 13:40:00,62.98,63.0,62.98,62.99,28072.0,61.6797,61.6993,61.6797,61.6895,28072.0
2021-07-26 13:45:00,62.99,62.99,62.96,62.98,1800.0,61.6895,61.6895,61.6602,61.6797,1800.0
2021-07-26 13:50:00,62.98,62.99,62.97,62.99,2400.0,61.6797,61.6895,61.6699,61.6895,2400.0
2021-07-26 13:55:00,62.99,63.01,62.98,62.99,6360.0,61.6895,61.7091,61.6797,61.6895,6360.0
2021-07-26 14:00:00,62.99,63.03,62.98,63.02,14118.0,61.6895,61.7287,61.6797,61.7189,14118.0
2021-07-26 14:05:00,63.01,63.04,63.01,63.04,5820.0,61.7091,61.7385,61.7091,61.7385,5820.0
2021-07-26 14:10:00,63.04,63.05,62.99,63.0,21278.0,61.7385,61.7483,61.6895,61.6993,21278.0
2021-07-26 14:15:00,62.98,63.01,62.95,63.01,17134.0,61.6797,61.7091,61.6504,61.7091,17134.0
2021-07-26 14:20:00,63.01,63.01,62.98,62.98,1200.0,61.7091,61.7091,61.6797,61.6797,1200.0
2021-07-26 14:25:00,62.99,63.03,62.96,63.03,7038.0,61.6895,61.7287,61.6602,61.7287,7038.0
2021-07-26 14:30:00,63.04,63.06,63.02,63.06,152136.0,61.7385,61.7581,61.7189,61.7581,152136.0
2021-07-26 14:35:00,63.05,63.06,63.04,63.05,2422.0,61.7483,61.7581,61.7385,61.7483,2422.0
2021-07-26 14:40:00,63.05,63.05,63.02,63.02,6450.0,61.7483,61.7483,61.7189,61.7189,6450.0
2021-07-26 14:45:00,63.04,63.07,63.03,63.07,13132.0,61.7385,61.7679,61.7287,61.7679,13132.0
2021-07-26 14:50:00,63.06,63.07,63.05,63.06,10460.0,61.7581,61.7679,61.7483,61.7581,10460.0
2021-07-26 14:55:00,63.06,63.07,63.06,63.07,2000.0,61.7581,61.7679,61.7581,61.7679,2000.0
2021-07-26 15:00:00,63.07,63.09,63.06,63.08,15954.0,61.7679,61.7875,61.7581,61.7777,15954.0
2021-07-26 15:05:00,63.09,63.1,63.07,63.09,14566.0,61.7875,61.7973,61.7679,61.7875,14566.0
2021-07-26 15:10:00,63.09,63.1,63.06,63.1,13096.0,61.7875,61.7973,61.7581,61.7973,13096.0
2021-07-26 15:15:00,63.09,63.12,63.07,63.09,16804.0,61.7875,61.8169,61.7679,61.7875,16804.0
2021-07-26 15:20:00,63.1,63.13,63.1,63.13,61170.0,61.7973,61.8266,61.7973,61.8266,61170.0
2021-07-26 15:25:00,63.12,63.13,63.12,63.13,17780.0,61.8169,61.8266,61.8169,61.8266,17780.0
2021-07-26 15:30:00,63.13,63.14,63.1,63.12,5808.0,61.8266,61.8364,61.7973,61.8169,5808.0
2021-07-26 15:35:00,63.11,63.12,63.07,63.1,57550.0,61.8071,61.8169,61.7679,61.7973,57550.0
2021-07-26 15:40:00,63.09,63.11,63.07,63.07,18522.0,61.7875,61.8071,61.7679,61.7679,18522.0
2021-07-26 15:45:00,63.07,63.07,63.03,63.04,18546.0,61.7679,61.7679,61.7287,61.7385,18546.0
2021-07-26 15:50:00,63.04,63.16,63.04,63.13,46642.0,61.7385,61.856,61.7385,61.8266,46642.0
2021-07-26 15:55:00,63.14,63.18,63.12,63.18,74160.0,61.8364,61.8756,61.8169,61.8756,74160.0
2021-07-27 09:30:00,62.88,62.88,62.54,62.64,166498.0,61.5818,61.5818,61.2488,61.3468,166498.0
2021-07-27 09:35:00,62.66,62.7,62.54,62.55,78038.0,61.3663,61.4055,61.2488,61.2586,78038.0
2021-07-27 09:40:00,62.54,62.6,62.48,62.49,109722.0,61.2488,61.3076,61.1901,61.1999,109722.0
2021-07-27 09:45:00,62.49,62.68,62.49,62.66,85628.0,61.1999,61.3859,61.1999,61.3663,85628.0
2021-07-27 09:50:00,62.66,62.74,62.65,62.73,56312.0,61.3663,61.4447,61.3566,61.4349,56312.0
2021-07-27 09:55:00,62.73,62.74,62.63,62.68,53056.0,61.4349,61.4447,61.337,61.3859,53056.0
2021-07-27 10:00:00,62.68,62.78,62.63,62.7,72126.0,61.3859,61.4839,61.337,61.4055,72126.0
2021-07-27 10:05:00,62.69,62.72,62.56,62.63,56900.0,61.3957,61.4251,61.2684,61.337,56900.0
2021-07-27 10:10:00,62.62,62.62,62.37,62.4,85668.0,61.3272,61.3272,61.0823,61.1117,85668.0
2021-07-27 10:15:00,62.36,62.46,62.34,62.46,66386.0,61.0725,61.1705,61.053,61.1705,66386.0
2021-07-27 10:20:00,62.46,62.6,62.42,62.57,56328.0,61.1705,61.3076,61.1313,61.2782,56328.0
2021-07-27 10:25:00,62.57,62.65,62.55,62.65,39502.0,61.2782,61.3566,61.2586,61.3566,39502.0
2021-07-27 10:30:00,62.61,62.64,62.4,62.43,73268.0,61.3174,61.3468,61.1117,61.1411,73268.0
2021-07-27 10:35:00,62.45,62.52,62.37,62.44,94768.0,61.1607,61.2292,61.0823,61.1509,94768.0
2021-07-27 10:40:00,62.43,62.48,62.39,62.41,58990.0,61.1411,61.1901,61.1019,61.1215,58990.0
2021-07-27 10:45:00,62.4,62.46,62.34,62.42,85320.0,61.1117,61.1705,61.053,61.1313,85320.0
2021-07-27 10:50:00,62.41,62.42,62.31,62.36,80402.0,61.1215,61.1313,61.0236,61.0725,80402.0
2021-07-27 10:55:00,62.36,62.58,62.36,62.51,87776.0,61.0725,61.288,61.0725,61.2194,87776.0
2021-07-27 11:00:00,62.48,62.62,62.43,62.57,68514.0,61.1901,61.3272,61.1411,61.2782,68514.0
2021-07-27 11:05:00,62.57,62.57,62.42,62.44,38786.0,61.2782,61.2782,61.1313,61.1509,38786.0
2021-07-27 11:10:00,62.45,62.53,62.44,62.47,42370.0,61.1607,61.239,61.1509,61.1803,42370.0
2021-07-27 11:15:00,62.46,62.46,62.24,62.24,79986.0,61.1705,61.1705,60.955,60.955,79986.0
2021-07-27 11:20:00,62.24,62.31,62.19,62.22,83888.0,60.955,61.0236,60.9061,60.9354,83888.0
2021-07-27 11:25:00,62.23,62.24,62.13,62.24,66226.0,60.9452,60.955,60.8473,60.955,66226.0
2021-07-27 11:30:00,62.23,62.23,62.04,62.09,49144.0,60.9452,60.9452,60.7591,60.8081,49144.0
2021-07-27 11:35:00,62.05,62.12,61.99,62.05,124660.0,60.7689,60.8375,60.7102,60.7689,124660.0
2021-07-27 11:40:00,62.04,62.18,61.97,62.13,43324.0,60.7591,60.8963,60.6906,60.8473,43324.0
2021-07-27 11:45:00,62.12,62.21,62.12,62.17,35296.0,60.8375,60.9256,60.8375,60.8865,35296.0
2021-07-27 11:50:00,62.16,62.27,62.15,62.26,69286.0,60.8767,60.9844,60.8669,60.9746,69286.0
2021-07-27 11:55:00,62.27,62.27,62.16,62.23,16132.0,60.9844,60.9844,60.8767,60.9452,16132.0
2021-07-27 12:00:00,62.19,62.19,61.99,62.03,58704.0,60.9061,60.9061,60.7102,60.7494,58704.0
2021-07-27 12:05:00,62.01,62.05,61.88,62.01,73064.0,60.7298,60.7689,60.6025,60.7298,73064.0
2021-07-27 12:10:00,62.02,62.02,61.88,61.9,20964.0,60.7396,60.7396,60.6025,60.622,20964.0
2021-07-27 12:15:00,61.88,62.0,61.85,61.98,57408.0,60.6025,60.72,60.5731,60.7004,57408.0
2021-07-27 12:20:00,61.99,62.07,61.99,61.99,9154.0,60.7102,60.7885,60.7102,60.7102,9154.0
2021-07-27 12:25:00,61.99,62.08,61.96,62.08,14594.0,60.7102,60.7983,60.6808,60.7983,14594.0
2021-07-27 12:30:00,62.09,62.11,61.97,61.98,20278.0,60.8081,60.8277,60.6906,60.7004,20278.0
2021-07-27 12:35:00,62.0,62.07,61.98,62.05,24634.0,60.72,60.7885,60.7004,60.7689,24634.0
2021-07-27 12:40:00,62.0,62.12,62.0,62.12,10628.0,60.72,60.8375,60.72,60.8375,10628.0
2021-07-27 12:45:00,62.13,62.13,62.04,62.04,10772.0,60.8473,60.8473,60.7591,60.7591,10772.0
2021-07-27 12:50:00,62.05,62.12,61.99,62.0,22340.0,60.7689,60.8375,60.7102,60.72,22340.0
2021-07-27 12:55:00,61.99,62.03,61.96,61.97,9200.0,60.7102,60.7494,60.6808,60.6906,9200.0
2021-07-27 13:00:00,61.97,62.05,61.96,61.97,7060.0,60.6906,60.7689,60.6808,60.6906,7060.0
2021-07-27 13:05:00,61.99,62.07,61.93,62.06,11890.0,60.7102,60.7885,60.6514,60.7787,11890.0
2021-07-27 13:10:00,62.05,62.06,61.92,61.95,7506.0,60.7689,60.7787,60.6416,60.671,7506.0
2021-07-27 13:15:00,61.94,61.99,61.87,61.88,22700.0,60.6612,60.7102,60.5927,60.6025,22700.0
2021-07-27 13:20:00,61.9,61.9,61.79,61.8,103252.0,60.622,60.622,60.5143,60.5241,103252.0
2021-07-27 13:25:00,61.81,61.83,61.76,61.83,23450.0,60.5339,60.5535,60.4849,60.5535,23450.0
2021-07-27 13:30:00,61.82,61.84,61.74,61.83,57026.0,60.5437,60.5633,60.4653,60.5535,57026.0
2021-07-27 13:35:00,61.81,61.95,61.81,61.95,19000.0,60.5339,60.671,60.5339,60.671,19000.0
2021-07-27 13:40:00,61.96,61.96,61.89,61.93,24918.0,60.6808,60.6808,60.6122,60.6514,24918.0
2021-07-27 13:45:00,61.93,62.01,61.92,62.0,17696.0,60.6514,60.7298,60.6416,60.72,17696.0
2021-07-27 13:50:00,61.98,61.98,61.93,61.93,58410.0,60.7004,60.7004,60.6514,60.6514,58410.0
2021-07-27 13:55:00,61.92,61.94,61.84,61.84,26100.0,60.6416,60.6612,60.5633,60.5633,26100.0
2021-07-27 14:00:00,61.84,61.95,61.83,61.92,17760.0,60.5633,60.671,60.5535,60.6416,17760.0
2021-07-27 14:05:00,61.92,61.98,61.88,61.98,38172.0,60.6416,60.7004,60.6025,60.7004,38172.0
2021-07-27 14:10:00,61.99,62.07,61.97,62.07,170496.0,60.7102,60.7885,60.6906,60.7885,170496.0
2021-07-27 14:15:00,62.08,62.18,62.08,62.16,47404.0,60.7983,60.8963,60.7983,60.8767,47404.0
2021-07-27 14:20:00,62.18,62.24,62.17,62.23,38036.0,60.8963,60.955,60.8865,60.9452,38036.0
2021-07-27 14:25:00,62.24,62.24,62.17,62.19,54876.0,60.955,60.955,60.8865,60.9061,54876.0
2021-07-27 14:30:00,62.19,62.22,62.16,62.2,25388.0,60.9061,60.9354,60.8767,60.9158,25388.0
2021-07-27 14:35:00,62.19,62.23,62.17,62.18,66456.0,60.9061,60.9452,60.8865,60.8963,66456.0
2021-07-27 14:40:00,62.19,62.2,62.15,62.18,37978.0,60.9061,60.9158,60.8669,60.8963,37978.0
2021-07-27 14:45:00,62.19,62.3,62.19,62.29,31756.0,60.9061,61.0138,60.9061,61.004,31756.0
2021-07-27 14:50:00,62.29,62.3,62.21,62.22,46834.0,61.004,61.0138,60.9256,60.9354,46834.0
2021-07-27 14:55:00,62.23,62.34,62.22,62.33,21258.0,60.9452,61.053,60.9354,61.0432,21258.0
2021-07-27 15:00:00,62.34,62.43,62.34,62.38,34310.0,61.053,61.1411,61.053,61.0921,34310.0
2021-07-27 15:05:00,62.4,62.43,62.35,62.4,15532.0,61.1117,61.1411,61.0627,61.1117,15532.0
2021-07-27 15:10:00,62.4,62.41,62.29,62.31,33218.0,61.1117,61.1215,61.004,61.0236,33218.0
2021-07-27 15:15:00,62.32,62.35,62.29,62.32,59514.0,61.0334,61.0627,61.004,61.0334,59514.0
2021-07-27 15:20:00,62.33,62.34,62.31,62.32,43998.0,61.0432,61.053,61.0236,61.0334,43998.0
2021-07-27 15:25:00,62.32,62.35,62.32,62.34,13576.0,61.0334,61.0627,61.0334,61.053,13576.0
2021-07-27 15:30:00,62.33,62.35,62.27,62.29,36836.0,61.0432,61.0627,60.9844,61.004,36836.0
2021-07-27 15:35:00,62.29,62.32,62.24,62.29,37354.0,61.004,61.0334,60.955,61.004,37354.0
2021-07-27 15:40:00,62.27,62.35,62.24,62.35,72096.0,60.9844,61.0627,60.955,61.0627,72096.0
2021-07-27 15:45:00,62.35,62.41,62.31,62.37,64534.0,61.0627,61.1215,61.0236,61.0823,64534.0
2021-07-27 15:50:00,62.38,62.52,62.38,62.45,153878.0,61.0921,61.2292,61.0921,61.1607,153878.0
2021-07-27 15:55:00,62.47,62.62,62.46,62.62,100136.0,61.1803,61.3272,61.1705,61.3272,100136.0
2021-07-28 09:30:00,62.79,62.84,62.66,62.69,119126.0,61.4937,61.5426,61.3663,61.3957,119126.0
2021-07-28 09:35:00,62.69,62.7,62.45,62.49,136562.0,61.3957,61.4055,61.1607,61.1999,136562.0
2021-07-28 09:40:00,62.48,62.49,62.36,62.43,63614.0,61.1901,61.1999,61.0725,61.1411,63614.0
2021-07-28 09:45:00,62.4,62.43,62.35,62.36,44378.0,61.1117,61.1411,61.0627,61.0725,44378.0
2021-07-28 09:50:00,62.37,62.49,62.37,62.42,101298.0,61.0823,61.1999,61.0823,61.1313,101298.0
2021-07-28 09:55:00,62.41,62.51,62.41,62.49,31588.0,61.1215,61.2194,61.1215,61.1999,31588.0
2021-07-28 10:00:00,62.49,62.52,62.46,62.46,32722.0,61.1999,61.2292,61.1705,61.1705,32722.0
2021-07-28 10:05:00,62.47,62.51,62.43,62.48,29314.0,61.1803,61.2194,61.1411,61.1901,29314.0
2021-07-28 10:10:00,62.46,62.48,62.36,62.4,44156.0,61.1705,61.1901,61.0725,61.1117,44156.0
2021-07-28 10:15:00,62.41,62.58,62.4,62.57,34166.0,61.1215,61.288,61.1117,61.2782,34166.0
2021-07-28 10:20:00,62.59,62.62,62.55,62.6,53552.0,61.2978,61.3272,61.2586,61.3076,53552.0
2021-07-28 10:25:00,62.59,62.69,62.58,62.63,44318.0,61.2978,61.3957,61.288,61.337,44318.0
2021-07-28 10:30:00,62.66,62.77,62.63,62.75,66156.0,61.3663,61.4741,61.337,61.4545,66156.0
2021-07-28 10:35:00,62.75,62.76,62.66,62.67,34274.0,61.4545,61.4643,61.3663,61.3761,34274.0
2021-07-28 10:40:00,62.66,62.67,62.43,62.45,61082.0,61.3663,61.3761,61.1411,61.1607,61082.0
2021-07-28 10:45:00,62.45,62.6,62.45,62.6,40572.0,61.1607,61.3076,61.1607,61.3076,40572.0
2021-07-28 10:50:00,62.6,62.69,62.6,62.68,34692.0,61.3076,61.3957,61.3076,61.3859,34692.0
2021-07-28 10:55:00,62.67,62.69,62.65,62.69,25386.0,61.3761,61.3957,61.3566,61.3957,25386.0
2021-07-28 11:00:00,62.7,62.74,62.68,62.74,649248.0,61.4055,61.4447,61.3859,61.4447,649248.0
2021-07-28 11:05:00,62.74,62.74,62.69,62.71,22470.0,61.4447,61.4447,61.3957,61.4153,22470.0
2021-07-28 11:10:00,62.71,62.71,62.63,62.64,18324.0,61.4153,61.4153,61.337,61.3468,18324.0
2021-07-28 11:15:00,62.65,62.72,62.61,62.67,28596.0,61.3566,61.4251,61.3174,61.3761,28596.0
2021-07-28 11:20:00,62.68,62.68,62.6,62.63,30338.0,61.3859,61.3859,61.3076,61.337,30338.0
2021-07-28 11:25:00,62.63,62.63,62.59,62.6,32496.0,61.337,61.337,61.2978,61.3076,32496.0
2021-07-28 11:30:00,62.59,62.66,62.57,62.63,28458.0,61.2978,61.3663,61.2782,61.337,28458.0
2021-07-28 11:35:00,62.64,62.7,62.63,62.7,13258.0,61.3468,61.4055,61.337,61.4055,13258.0
2021-07-28 11:40:00,62.67,62.72,62.66,62.67,41344.0,61.3761,61.4251,61.3663,61.3761,41344.0
2021-07-28 11:45:00,62.68,62.74,62.59,62.63,27002.0,61.3859,61.4447,61.2978,61.337,27002.0
2021-07-28 11:50:00,62.63,62.65,62.6,62.65,7882.0,61.337,61.3566,61.3076,61.3566,7882.0
2021-07-28 11:55:00,62.67,62.69,62.65,62.67,4424.0,61.3761,61.3957,61.3566,61.3761,4424.0
2021-07-28 12:00:00,62.69,62.69,62.62,62.63,13428.0,61.3957,61.3957,61.3272,61.337,13428.0
2021-07-28 12:05:00,62.63,62.68,62.63,62.68,14014.0,61.337,61.3859,61.337,61.3859,14014.0
2021-07-28 12:10:00,62.65,62.7,62.64,62.66,15508.0,61.3566,61.4055,61.3468,61.3663,15508.0
2021-07-28 12:15:00,62.65,62.65,62.58,62.62,19304.0,61.3566,61.3566,61.288,61.3272,19304.0
2021-07-28 12:20:00,62.6,62.62,62.57,62.59,6644.0,61.3076,61.3272,61.2782,61.2978,6644.0
2021-07-28 12:25:00,62.6,62.6,62.57,62.57,8876.0,61.3076,61.3076,61.2782,61.2782,8876.0
2021-07-28 12:30:00,62.55,62.59,62.55,62.58,26482.0,61.2586,61.2978,61.2586,61.288,26482.0
2021-07-28 12:35:00,62.58,62.6,62.49,62.52,18226.0,61.288,61.3076,61.1999,61.2292,18226.0
2021-07-28 12:40:00,62.52,62.52,62.44,62.44,7150.0,61.2292,61.2292,61.1509,61.1509,7150.0
2021-07-28 12:45:00,62.44,62.51,62.44,62.51,34768.0,61.1509,61.2194,61.1509,61.2194,34768.0
2021-07-28 12:50:00,62.5,62.52,62.46,62.47,25152.0,61.2097,61.2292,61.1705,61.1803,25152.0
2021-07-28 12:55:00,62.47,62.49,62.46,62.49,24880.0,61.1803,61.1999,61.1705,61.1999,24880.0
2021-07-28 13:00:00,62.5,62.52,62.44,62.46,16870.0,61.2097,61.2292,61.1509,61.1705,16870.0
2021-07-28 13:05:00,62.47,62.49,62.42,62.46,21548.0,61.1803,61.1999,61.1313,61.1705,21548.0
2021-07-28 13:10:00,62.46,62.47,62.41,62.41,16150.0,61.1705,61.1803,61.1215,61.1215,16150.0
2021-07-28 13:15:00,62.42,62.42,62.34,62.36,12802.0,61.1313,61.1313,61.053,61.0725,12802.0
2021-07-28 13:20:00,62.37,62.4,62.35,62.38,11150.0,61.0823,61.1117,61.0627,61.0921,11150.0
2021-07-28 13:25:00,62.37,62.38,62.33,62.35,7504.0,61.0823,61.0921,61.0432,61.0627,7504.0
2021-07-28 13:30:00,62.34,62.41,62.3,62.3,24862.0,61.053,61.1215,61.0138,61.0138,24862.0
2021-07-28 13:35:00,62.31,62.34,62.3,62.31,13606.0,61.0236,61.053,61.0138,61.0236,13606.0
2021-07-28 13:40:00,62.32,62.38,62.32,62.38,33078.0,61.0334,61.0921,61.0334,61.0921,33078.0
2021-07-28 13:45:00,62.42,62.45,62.41,62.45,6826.0,61.1313,61.1607,61.1215,61.1607,6826.0
2021-07-28 13:50:00,62.45,62.45,62.38,62.38,52968.0,61.1607,61.1607,61.0921,61.0921,52968.0
2021-07-28 13:55:00,62.38,62.41,62.34,62.37,81500.0,61.0921,61.1215,61.053,61.0823,81500.0
2021-07-28 14:00:00,62.38,62.61,62.13,62.57,197916.0,61.0921,61.3174,60.8473,61.2782,197916.0
2021-07-28 14:05:00,62.55,62.57,62.39,62.48,47634.0,61.2586,61.2782,61.1019,61.1901,47634.0
2021-07-28 14:10:00,62.49,62.63,62.49,62.63,51688.0,61.1999,61.337,61.1999,61.337,51688.0
2021-07-28 14:15:00,62.63,62.68,62.6,62.63,101778.0,61.337,61.3859,61.3076,61.337,101778.0
2021-07-28 14:20:00,62.61,62.68,62.56,62.67,19246.0,61.3174,61.3859,61.2684,61.3761,19246.0
2021-07-28 14:25:00,62.65,62.66,62.59,62.6,20940.0,61.3566,61.3663,61.2978,61.3076,20940.0
2021-07-28 14:30:00,62.63,62.64,62.58,62.63,18270.0,61.337,61.3468,61.288,61.337,18270.0
2021-07-28 14:35:00,62.64,62.72,62.46,62.71,48782.0,61.3468,61.4251,61.1705,61.4153,48782.0
2021-07-28 14:40:00,62.69,62.8,62.67,62.79,67328.0,61.3957,61.5035,61.3761,61.4937,67328.0
2021-07-28 14:45:00,62.8,62.91,62.79,62.9,64760.0,61.5035,61.6112,61.4937,61.6014,64760.0
2021-07-28 14:50:00,62.92,62.97,62.76,62.8,129462.0,61.621,61.6699,61.4643,61.5035,129462.0
2021-07-28 14:55:00,62.81,62.86,62.81,62.82,46598.0,61.5133,61.5622,61.5133,61.523,46598.0
2021-07-28 15:00:00,62.84,62.88,62.73,62.79,45900.0,61.5426,61.5818,61.4349,61.4937,45900.0
2021-07-28 15:05:00,62.8,62.8,62.72,62.77,32542.0,61.5035,61.5035,61.4251,61.4741,32542.0
2021-07-28 15:10:00,62.76,62.81,62.75,62.81,10266.0,61.4643,61.5133,61.4545,61.5133,10266.0
2021-07-28 15:15:00,62.82,62.85,62.75,62.77,69788.0,61.523,61.5524,61.4545,61.4741,69788.0
2021-07-28 15:20:00,62.78,62.78,62.63,62.69,41974.0,61.4839,61.4839,61.337,61.3957,41974.0
2021-07-28 15:25:00,62.7,62.76,62.67,62.75,25388.0,61.4055,61.4643,61.3761,61.4545,25388.0
2021-07-28 15:30:00,62.75,62.84,62.75,62.8,23868.0,61.4545,61.5426,61.4545,61.5035,23868.0
2021-07-28 15:35:00,62.82,62.82,62.71,62.72,47310.0,61.523,61.523,61.4153,61.4251,47310.0
2021-07-28 15:40:00,62.71,62.8,62.71,62.8,44946.0,61.4153,61.5035,61.4153,61.5035,44946.0
2021-07-28 15:45:00,62.77,62.79,62.72,62.76,26698.0,61.4741,61.4937,61.4251,61.4643,26698.0
2021-07-28 15:50:00,62.74,62.8,62.67,62.69,85600.0,61.4447,61.5035,61.3761,61.3957,85600.0
2021-07-28 15:55:00,62.69,62.69,62.55,62.58,175182.0,61.3957,61.3957,61.2586,61.288,175182.0
2021-07-29 09:30:00,62.85,63.06,62.85,63.02,104032.0,61.5524,61.7581,61.5524,61.7189,104032.0
2021-07-29 09:35:00,63.05,63.13,63.05,63.13,77396.0,61.7483,61.8266,61.7483,61.8266,77396.0
2021-07-29 09:40:00,63.14,63.19,63.02,63.04,95460.0,61.8364,61.8854,61.7189,61.7385,95460.0
2021-07-29 09:45:00,63.04,63.11,62.98,63.06,84826.0,61.7385,61.8071,61.6797,61.7581,84826.0
2021-07-29 09:50:00,63.06,63.07,63.02,63.05,16602.0,61.7581,61.7679,61.7189,61.7483,16602.0
2021-07-29 09:55:00,63.04,63.11,63.04,63.09,25998.0,61.7385,61.8071,61.7385,61.7875,25998.0
2021-07-29 10:00:00,63.12,63.12,63.02,63.02,35944.0,61.8169,61.8169,61.7189,61.7189,35944.0
2021-07-29 10:05:00,63.02,63.05,62.99,63.02,19234.0,61.7189,61.7483,61.6895,61.7189,19234.0
2021-07-29 10:10:00,63.02,63.07,63.02,63.02,25058.0,61.7189,61.7679,61.7189,61.7189,25058.0
2021-07-29 10:15:00,63.05,63.13,63.04,63.11,19182.0,61.7483,61.8266,61.7385,61.8071,19182.0
2021-07-29 10:20:00,63.1,63.1,63.02,63.09,11650.0,61.7973,61.7973,61.7189,61.7875,11650.0
2021-07-29 10:25:00,63.1,63.16,63.09,63.16,18732.0,61.7973,61.856,61.7875,61.856,18732.0
2021-07-29 10:30:00,63.17,63.17,63.13,63.14,12346.0,61.8658,61.8658,61.8266,61.8364,12346.0
2021-07-29 10:35:00,63.15,63.23,63.15,63.23,43642.0,61.8462,61.9246,61.8462,61.9246,43642.0
2021-07-29 10:40:00,63.23,63.27,63.19,63.2,104444.0,61.9246,61.9638,61.8854,61.8952,104444.0
2021-07-29 10:45:00,63.22,63.23,63.2,63.21,13138.0,61.9148,61.9246,61.8952,61.905,13138.0
2021-07-29 10:50:00,63.21,63.31,63.21,63.3,21280.0,61.905,62.0029,61.905,61.9931,21280.0
2021-07-29 10:55:00,63.31,63.31,63.24,63.31,34554.0,62.0029,62.0029,61.9344,62.0029,34554.0
2021-07-29 11:00:00,63.33,63.36,63.31,63.36,38718.0,62.0225,62.0519,62.0029,62.0519,38718.0
2021-07-29 11:05:00,63.35,63.35,63.3,63.34,25384.0,62.0421,62.0421,61.9931,62.0323,25384.0
2021-07-29 11:10:00,63.35,63.35,63.29,63.29,23096.0,62.0421,62.0421,61.9833,61.9833,23096.0
2021-07-29 11:15:00,63.29,63.31,63.23,63.27,73922.0,61.9833,62.0029,61.9246,61.9638,73922.0
2021-07-29 11:20:00,63.25,63.27,63.24,63.27,13616.0,61.9442,61.9638,61.9344,61.9638,13616.0
2021-07-29 11:25:00,63.28,63.28,63.21,63.22,17988.0,61.9735,61.9735,61.905,61.9148,17988.0
2021-07-29 11:30:00,63.23,63.26,63.23,63.24,37636.0,61.9246,61.954,61.9246,61.9344,37636.0
2021-07-29 11:35:00,63.23,63.28,63.23,63.27,23170.0,61.9246,61.9735,61.9246,61.9638,23170.0
2021-07-29 11:40:00,63.27,63.3,63.26,63.29,16084.0,61.9638,61.9931,61.954,61.9833,16084.0
2021-07-29 11:45:00,63.29,63.31,63.28,63.28,19150.0,61.9833,62.0029,61.9735,61.9735,19150.0
2021-07-29 11:50:00,63.28,63.31,63.23,63.24,39164.0,61.9735,62.0029,61.9246,61.9344,39164.0
2021-07-29 11:55:00,63.23,63.26,63.21,63.23,25128.0,61.9246,61.954,61.905,61.9246,25128.0
2021-07-29 12:00:00,63.23,63.26,63.23,63.26,25052.0,61.9246,61.954,61.9246,61.954,25052.0
2021-07-29 12:05:00,63.27,63.29,63.27,63.27,14604.0,61.9638,61.9833,61.9638,61.9638,14604.0
2021-07-29 12:10:00,63.27,63.34,63.27,63.33,17238.0,61.9638,62.0323,61.9638,62.0225,17238.0
2021-07-29 12:15:00,63.33,63.37,63.33,63.37,8158.0,62.0225,62.0617,62.0225,62.0617,8158.0
2021-07-29 12:20:00,63.37,63.37,63.35,63.35,4648.0,62.0617,62.0617,62.0421,62.0421,4648.0
2021-07-29 12:25:00,63.36,63.38,63.33,63.34,14904.0,62.0519,62.0715,62.0225,62.0323,14904.0
2021-07-29 12:30:00,63.34,63.37,63.34,63.34,16930.0,62.0323,62.0617,62.0323,62.0323,16930.0
2021-07-29 12:35:00,63.35,63.36,63.35,63.35,7052.0,62.0421,62.0519,62.0421,62.0421,7052.0
2021-07-29 12:40:00,63.34,63.34,63.27,63.27,11888.0,62.0323,62.0323,61.9638,61.9638,11888.0
2021-07-29 12:45:00,63.28,63.28,63.24,63.25,5748.0,61.9735,61.9735,61.9344,61.9442,5748.0
2021-07-29 12:50:00,63.27,63.29,63.27,63.27,6834.0,61.9638,61.9833,61.9638,61.9638,6834.0
2021-07-29 12:55:00,63.27,63.27,63.24,63.27,8348.0,61.9638,61.9638,61.9344,61.9638,8348.0
2021-07-29 13:00:00,63.27,63.32,63.27,63.32,15646.0,61.9638,62.0127,61.9638,62.0127,15646.0
2021-07-29 13:05:00,63.32,63.34,63.3,63.34,6712.0,62.0127,62.0323,61.9931,62.0323,6712.0
2021-07-29 13:10:00,63.33,63.35,63.33,63.35,18212.0,62.0225,62.0421,62.0225,62.0421,18212.0
2021-07-29 13:15:00,63.35,63.35,63.29,63.3,11194.0,62.0421,62.0421,61.9833,61.9931,11194.0
2021-07-29 13:20:00,63.3,63.35,63.3,63.35,3340.0,61.9931,62.0421,61.9931,62.0421,3340.0
2021-07-29 13:25:00,63.34,63.38,63.33,63.37,13610.0,62.0323,62.0715,62.0225,62.0617,13610.0
2021-07-29 13:30:00,63.38,63.38,63.37,63.38,7030.0,62.0715,62.0715,62.0617,62.0715,7030.0
2021-07-29 13:35:00,63.38,63.38,63.32,63.35,19058.0,62.0715,62.0715,62.0127,62.0421,19058.0
2021-07-29 13:40:00,63.35,63.35,63.33,63.35,4190.0,62.0421,62.0421,62.0225,62.0421,4190.0
2021-07-29 13:45:00,63.34,63.35,63.33,63.35,4616.0,62.0323,62.0421,62.0225,62.0421,4616.0
2021-07-29 13:50:00,63.33,63.35,63.32,63.33,13752.0,62.0225,62.0421,62.0127,62.0225,13752.0
2021-07-29 13:55:00,63.34,63.34,63.29,63.32,3518.0,62.0323,62.0323,61.9833,62.0127,3518.0
2021-07-29 14:00:00,63.33,63.34,63.29,63.31,15904.0,62.0225,62.0323,61.9833,62.0029,15904.0
2021-07-29 14:05:00,63.31,63.32,63.3,63.3,7120.0,62.0029,62.0127,61.9931,61.9931,7120.0
2021-07-29 14:10:00,63.31,63.35,63.31,63.35,17320.0,62.0029,62.0421,62.0029,62.0421,17320.0
2021-07-29 14:15:00,63.34,63.34,63.29,63.3,5534.0,62.0323,62.0323,61.9833,61.9931,5534.0
2021-07-29 14:20:00,63.3,63.3,63.24,63.24,7010.0,61.9931,61.9931,61.9344,61.9344,7010.0
2021-07-29 14:25:00,63.24,63.27,63.24,63.27,3202.0,61.9344,61.9638,61.9344,61.9638,3202.0
2021-07-29 14:30:00,63.27,63.27,63.24,63.24,27874.0,61.9638,61.9638,61.9344,61.9344,27874.0
2021-07-29 14:35:00,63.24,63.24,63.16,63.17,16670.0,61.9344,61.9344,61.856,61.8658,16670.0
2021-07-29 14:40:00,63.17,63.21,63.17,63.18,14800.0,61.8658,61.905,61.8658,61.8756,14800.0
2021-07-29 14:45:00,63.19,63.22,63.18,63.21,13882.0,61.8854,61.9148,61.8756,61.905,13882.0
2021-07-29 14:50:00,63.22,63.23,63.18,63.19,12102.0,61.9148,61.9246,61.8756,61.8854,12102.0
2021-07-29 14:55:00,63.21,63.22,63.2,63.22,3092.0,61.905,61.9148,61.8952,61.9148,3092.0
2021-07-29 15:00:00,63.21,63.21,63.16,63.17,28342.0,61.905,61.905,61.856,61.8658,28342.0
2021-07-29 15:05:00,63.16,63.19,63.14,63.19,19678.0,61.856,61.8854,61.8364,61.8854,19678.0
2021-07-29 15:10:00,63.19,63.19,63.15,63.15,22014.0,61.8854,61.8854,61.8462,61.8462,22014.0
2021-07-29 15:15:00,63.15,63.18,63.13,63.16,10706.0,61.8462,61.8756,61.8266,61.856,10706.0
2021-07-29 15:20:00,63.15,63.19,63.13,63.17,20770.0,61.8462,61.8854,61.8266,61.8658,20770.0
2021-07-29 15:25:00,63.16,63.19,63.14,63.15,15976.0,61.856,61.8854,61.8364,61.8462,15976.0
2021-07-29 15:30:00,63.15,63.15,63.11,63.12,17948.0,61.8462,61.8462,61.8071,61.8169,17948.0
2021-07-29 15:35:00,63.12,63.19,63.12,63.17,17870.0,61.8169,61.8854,61.8169,61.8658,17870.0
2021-07-29 15:40:00,63.18,63.18,63.11,63.17,33122.0,61.8756,61.8756,61.8071,61.8658,33122.0
2021-07-29 15:45:00,63.17,63.19,63.13,63.13,53038.0,61.8658,61.8854,61.8266,61.8266,53038.0
2021-07-29 15:50:00,63.12,63.13,63.07,63.12,38516.0,61.8169,61.8266,61.7679,61.8169,38516.0
2021-07-29 15:55:00,63.12,63.13,63.07,63.08,68510.0,61.8169,61.8266,61.7679,61.7777,68510.0
2021-07-30 09:30:00,62.29,62.49,62.28,62.47,175556.0,61.004,61.1999,60.9942,61.1803,175556.0
2021-07-30 09:35:00,62.47,62.58,62.46,62.54,76688.0,61.1803,61.288,61.1705,61.2488,76688.0
2021-07-30 09:40:00,62.54,62.67,62.52,62.6,72636.0,61.2488,61.3761,61.2292,61.3076,72636.0
2021-07-30 09:45:00,62.62,62.7,62.61,62.67,38216.0,61.3272,61.4055,61.3174,61.3761,38216.0
2021-07-30 09:50:00,62.69,62.73,62.63,62.72,48362.0,61.3957,61.4349,61.337,61.4251,48362.0
2021-07-30 09:55:00,62.73,62.79,62.71,62.72,87146.0,61.4349,61.4937,61.4153,61.4251,87146.0
2021-07-30 10:00:00,62.71,62.83,62.71,62.82,41312.0,61.4153,61.5328,61.4153,61.523,41312.0
2021-07-30 10:05:00,62.81,62.9,62.8,62.85,33254.0,61.5133,61.6014,61.5035,61.5524,33254.0
2021-07-30 10:10:00,62.85,62.85,62.78,62.85,28092.0,61.5524,61.5524,61.4839,61.5524,28092.0
2021-07-30 10:15:00,62.85,62.85,62.59,62.62,34096.0,61.5524,61.5524,61.2978,61.3272,34096.0
2021-07-30 10:20:00,62.62,62.68,62.6,62.62,27856.0,61.3272,61.3859,61.3076,61.3272,27856.0
2021-07-30 10:25:00,62.61,62.63,62.49,62.49,35702.0,61.3174,61.337,61.1999,61.1999,35702.0
2021-07-30 10:30:00,62.51,62.57,62.46,62.49,18054.0,61.2194,61.2782,61.1705,61.1999,18054.0
2021-07-30 10:35:00,62.49,62.55,62.47,62.54,12164.0,61.1999,61.2586,61.1803,61.2488,12164.0
2021-07-30 10:40:00,62.56,62.65,62.53,62.58,27042.0,61.2684,61.3566,61.239,61.288,27042.0
2021-07-30 10:45:00,62.58,62.62,62.49,62.49,30584.0,61.288,61.3272,61.1999,61.1999,30584.0
2021-07-30 10:50:00,62.5,62.56,62.49,62.52,15534.0,61.2097,61.2684,61.1999,61.2292,15534.0
2021-07-30 10:55:00,62.54,62.56,62.48,62.48,26062.0,61.2488,61.2684,61.1901,61.1901,26062.0
2021-07-30 11:00:00,62.48,62.48,62.35,62.39,25250.0,61.1901,61.1901,61.0627,61.1019,25250.0
2021-07-30 11:05:00,62.41,62.59,62.39,62.59,14502.0,61.1215,61.2978,61.1019,61.2978,14502.0
2021-07-30 11:10:00,62.6,62.63,62.56,62.61,14822.0,61.3076,61.337,61.2684,61.3174,14822.0
2021-07-30 11:15:00,62.55,62.59,62.52,62.54,32290.0,61.2586,61.2978,61.2292,61.2488,32290.0
2021-07-30 11:20:00,62.52,62.56,62.51,62.56,12600.0,61.2292,61.2684,61.2194,61.2684,12600.0
2021-07-30 11:25:00,62.52,62.55,62.46,62.54,9188.0,61.2292,61.2586,61.1705,61.2488,9188.0
2021-07-30 11:30:00,62.54,62.56,62.37,62.37,21180.0,61.2488,61.2684,61.0823,61.0823,21180.0
2021-07-30 11:35:00,62.38,62.45,62.35,62.37,26790.0,61.0921,61.1607,61.0627,61.0823,26790.0
2021-07-30 11:40:00,62.36,62.43,62.35,62.41,28166.0,61.0725,61.1411,61.0627,61.1215,28166.0
2021-07-30 11:45:00,62.42,62.44,62.33,62.35,12648.0,61.1313,61.1509,61.0432,61.0627,12648.0
2021-07-30 11:50:00,62.35,62.4,62.35,62.37,5460.0,61.0627,61.1117,61.0627,61.0823,5460.0
2021-07-30 11:55:00,62.38,62.43,62.35,62.43,8246.0,61.0921,61.1411,61.0627,61.1411,8246.0
2021-07-30 12:00:00,62.4,62.46,62.4,62.45,5912.0,61.1117,61.1705,61.1117,61.1607,5912.0
2021-07-30 12:05:00,62.42,62.43,62.39,62.42,6848.0,61.1313,61.1411,61.1019,61.1313,6848.0
2021-07-30 12:10:00,62.46,62.46,62.4,62.46,23100.0,61.1705,61.1705,61.1117,61.1705,23100.0
2021-07-30 12:15:00,62.46,62.53,62.45,62.53,7964.0,61.1705,61.239,61.1607,61.239,7964.0
2021-07-30 12:20:00,62.51,62.51,62.49,62.49,7520.0,61.2194,61.2194,61.1999,61.1999,7520.0
2021-07-30 12:25:00,62.49,62.51,62.47,62.47,5338.0,61.1999,61.2194,61.1803,61.1803,5338.0
2021-07-30 12:30:00,62.51,62.55,62.49,62.55,3504.0,61.2194,61.2586,61.1999,61.2586,3504.0
2021-07-30 12:35:00,62.53,62.57,62.53,62.56,13994.0,61.239,61.2782,61.239,61.2684,13994.0
2021-07-30 12:40:00,62.54,62.58,62.54,62.56,4880.0,61.2488,61.288,61.2488,61.2684,4880.0
2021-07-30 12:45:00,62.58,62.6,62.57,62.6,6466.0,61.288,61.3076,61.2782,61.3076,6466.0
2021-07-30 12:50:00,62.6,62.6,62.58,62.58,6500.0,61.3076,61.3076,61.288,61.288,6500.0
2021-07-30 12:55:00,62.58,62.59,62.55,62.58,13820.0,61.288,61.2978,61.2586,61.288,13820.0
2021-07-30 13:00:00,62.58,62.58,62.49,62.51,17384.0,61.288,61.288,61.1999,61.2194,17384.0
2021-07-30 13:05:00,62.51,62.56,62.51,62.52,24414.0,61.2194,61.2684,61.2194,61.2292,24414.0
2021-07-30 13:10:00,62.52,62.56,62.52,62.55,6114.0,61.2292,61.2684,61.2292,61.2586,6114.0
2021-07-30 13:15:00,62.56,62.57,62.52,62.52,13070.0,61.2684,61.2782,61.2292,61.2292,13070.0
2021-07-30 13:20:00,62.54,62.54,62.46,62.49,48502.0,61.2488,61.2488,61.1705,61.1999,48502.0
2021-07-30 13:25:00,62.49,62.52,62.49,62.52,6234.0,61.1999,61.2292,61.1999,61.2292,6234.0
2021-07-30 13:30:00,62.51,62.58,62.51,62.58,34020.0,61.2194,61.288,61.2194,61.288,34020.0
2021-07-30 13:35:00,62.58,62.62,62.57,62.62,16374.0,61.288,61.3272,61.2782,61.3272,16374.0
2021-07-30 13:40:00,62.62,62.63,62.58,62.6,25590.0,61.3272,61.337,61.288,61.3076,25590.0
2021-07-30 13:45:00,62.59,62.59,62.54,62.58,36790.0,61.2978,61.2978,61.2488,61.288,36790.0
2021-07-30 13:50:00,62.59,62.6,62.55,62.55,29900.0,61.2978,61.3076,61.2586,61.2586,29900.0
2021-07-30 13:55:00,62.55,62.57,62.54,62.55,29880.0,61.2586,61.2782,61.2488,61.2586,29880.0
2021-07-30 14:00:00,62.57,62.57,62.48,62.49,14220.0,61.2782,61.2782,61.1901,61.1999,14220.0
2021-07-30 14:05:00,62.49,62.51,62.47,62.51,16320.0,61.1999,61.2194,61.1803,61.2194,16320.0
2021-07-30 14:10:00,62.48,62.51,62.48,62.5,2088.0,61.1901,61.2194,61.1901,61.2097,2088.0
2021-07-30 14:15:00,62.48,62.48,62.43,62.47,34664.0,61.1901,61.1901,61.1411,61.1803,34664.0
2021-07-30 14:20:00,62.47,62.49,62.41,62.42,10624.0,61.1803,61.1999,61.1215,61.1313,10624.0
2021-07-30 14:25:00,62.42,62.42,62.35,62.35,20518.0,61.1313,61.1313,61.0627,61.0627,20518.0
2021-07-30 14:30:00,62.35,62.38,62.32,62.32,19682.0,61.0627,61.0921,61.0334,61.0334,19682.0
2021-07-30 14:35:00,62.32,62.34,62.25,62.26,49054.0,61.0334,61.053,60.9648,60.9746,49054.0
2021-07-30 14:40:00,62.27,62.36,62.24,62.33,50450.0,60.9844,61.0725,60.955,61.0432,50450.0
2021-07-30 14:45:00,62.33,62.4,62.33,62.4,22530.0,61.0432,61.1117,61.0432,61.1117,22530.0
2021-07-30 14:50:00,62.4,62.45,62.4,62.44,18862.0,61.1117,61.1607,61.1117,61.1509,18862.0
2021-07-30 14:55:00,62.48,62.5,62.41,62.46,26462.0,61.1901,61.2097,61.1215,61.1705,26462.0
2021-07-30 15:00:00,62.46,62.54,62.46,62.53,63368.0,61.1705,61.2488,61.1705,61.239,63368.0
2021-07-30 15:05:00,62.54,62.55,62.49,62.54,25670.0,61.2488,61.2586,61.1999,61.2488,25670.0
2021-07-30 15:10:00,62.54,62.56,62.51,62.51,23766.0,61.2488,61.2684,61.2194,61.2194,23766.0
2021-07-30 15:15:00,62.51,62.52,62.47,62.49,15056.0,61.2194,61.2292,61.1803,61.1999,15056.0
2021-07-30 15:20:00,62.48,62.48,62.35,62.35,13242.0,61.1901,61.1901,61.0627,61.0627,13242.0
2021-07-30 15:25:00,62.34,62.46,62.34,62.43,22908.0,61.053,61.1705,61.053,61.1411,22908.0
2021-07-30 15:30:00,62.44,62.51,62.43,62.5,35732.0,61.1509,61.2194,61.1411,61.2097,35732.0
2021-07-30 15:35:00,62.5,62.5,62.4,62.4,46462.0,61.2097,61.2097,61.1117,61.1117,46462.0
2021-07-30 15:40:00,62.41,62.44,62.33,62.33,71358.0,61.1215,61.1509,61.0432,61.0432,71358.0
2021-07-30 15:45:00,62.34,62.36,62.33,62.35,23404.0,61.053,61.0725,61.0432,61.0627,23404.0
2021-07-30 15:50:00,62.35,62.45,62.3,62.34,56098.0,61.0627,61.1607,61.0138,61.053,56098.0
2021-07-30 15:55:00,62.34,62.46,62.32,62.45,196112.0,61.053,61.1705,61.0334,61.1607,196112.0
2021-08-02 09:30:00,62.96,63.14,62.91,63.08,298476.0,61.6602,61.8364,61.6112,61.7777,298476.0
2021-08-02 09:35:00,63.1,63.11,62.9,62.99,63846.0,61.7973,61.8071,61.6014,61.6895,63846.0
2021-08-02 09:40:00,63.0,63.04,62.93,62.96,57338.0,61.6993,61.7385,61.6308,61.6602,57338.0
2021-08-02 09:45:00,62.95,63.07,62.92,63.05,100322.0,61.6504,61.7679,61.621,61.7483,100322.0
2021-08-02 09:50:00,63.06,63.07,62.9,62.91,54212.0,61.7581,61.7679,61.6014,61.6112,54212.0
2021-08-02 09:55:00,62.91,62.98,62.91,62.92,20704.0,61.6112,61.6797,61.6112,61.621,20704.0
2021-08-02 10:00:00,62.93,62.98,62.83,62.89,57542.0,61.6308,61.6797,61.5328,61.5916,57542.0
2021-08-02 10:05:00,62.9,62.95,62.79,62.95,52968.0,61.6014,61.6504,61.4937,61.6504,52968.0
2021-08-02 10:10:00,62.95,63.0,62.93,62.99,22770.0,61.6504,61.6993,61.6308,61.6895,22770.0
2021-08-02 10:15:00,63.0,63.05,62.99,63.02,26022.0,61.6993,61.7483,61.6895,61.7189,26022.0
2021-08-02 10:20:00,63.04,63.06,62.97,63.01,34850.0,61.7385,61.7581,61.6699,61.7091,34850.0
2021-08-02 10:25:00,63.01,63.09,62.98,63.0,47220.0,61.7091,61.7875,61.6797,61.6993,47220.0
2021-08-02 10:30:00,63.02,63.06,62.97,63.0,19930.0,61.7189,61.7581,61.6699,61.6993,19930.0
2021-08-02 10:35:00,62.99,62.99,62.96,62.96,12482.0,61.6895,61.6895,61.6602,61.6602,12482.0
2021-08-02 10:40:00,62.96,62.98,62.92,62.92,39138.0,61.6602,61.6797,61.621,61.621,39138.0
2021-08-02 10:45:00,62.91,62.96,62.87,62.94,55750.0,61.6112,61.6602,61.572,61.6406,55750.0
2021-08-02 10:50:00,62.92,62.97,62.91,62.95,35992.0,61.621,61.6699,61.6112,61.6504,35992.0
2021-08-02 10:55:00,62.93,62.93,62.86,62.87,31268.0,61.6308,61.6308,61.5622,61.572,31268.0
2021-08-02 11:00:00,62.85,62.91,62.83,62.91,7114.0,61.5524,61.6112,61.5328,61.6112,7114.0
2021-08-02 11:05:00,62.91,62.96,62.91,62.96,41224.0,61.6112,61.6602,61.6112,61.6602,41224.0
2021-08-02 11:10:00,62.96,62.99,62.92,62.94,15212.0,61.6602,61.6895,61.621,61.6406,15212.0
2021-08-02 11:15:00,62.93,62.93,62.88,62.92,27568.0,61.6308,61.6308,61.5818,61.621,27568.0
2021-08-02 11:20:00,62.89,62.96,62.87,62.95,23330.0,61.5916,61.6602,61.572,61.6504,23330.0
2021-08-02 11:25:00,62.94,62.96,62.91,62.94,17658.0,61.6406,61.6602,61.6112,61.6406,17658.0
2021-08-02 11:30:00,62.95,62.95,62.88,62.93,7250.0,61.6504,61.6504,61.5818,61.6308,7250.0
2021-08-02 11:35:00,62.91,62.91,62.85,62.85,13604.0,61.6112,61.6112,61.5524,61.5524,13604.0
2021-08-02 11:40:00,62.86,62.87,62.81,62.83,15496.0,61.5622,61.572,61.5133,61.5328,15496.0
2021-08-02 11:45:00,62.83,62.86,62.82,62.82,5820.0,61.5328,61.5622,61.523,61.523,5820.0
2021-08-02 11:50:00,62.81,62.81,62.67,62.72,39032.0,61.5133,61.5133,61.3761,61.4251,39032.0
2021-08-02 11:55:00,62.74,62.74,62.53,62.54,30700.0,61.4447,61.4447,61.239,61.2488,30700.0
2021-08-02 12:00:00,62.53,62.53,62.4,62.49,110504.0,61.239,61.239,61.1117,61.1999,110504.0
2021-08-02 12:05:00,62.48,62.49,62.35,62.38,362848.0,61.1901,61.1999,61.0627,61.0921,362848.0
2021-08-02 12:10:00,62.36,62.49,62.36,62.48,54322.0,61.0725,61.1999,61.0725,61.1901,54322.0
2021-08-02 12:15:00,62.47,62.49,62.45,62.47,18382.0,61.1803,61.1999,61.1607,61.1803,18382.0
2021-08-02 12:20:00,62.48,62.48,62.39,62.44,41498.0,61.1901,61.1901,61.1019,61.1509,41498.0
2021-08-02 12:25:00,62.43,62.47,62.4,62.46,28154.0,61.1411,61.1803,61.1117,61.1705,28154.0
2021-08-02 12:30:00,62.46,62.59,62.43,62.58,28518.0,61.1705,61.2978,61.1411,61.288,28518.0
2021-08-02 12:35:00,62.58,62.63,62.56,62.63,27294.0,61.288,61.337,61.2684,61.337,27294.0
2021-08-02 12:40:00,62.6,62.63,62.57,62.6,9940.0,61.3076,61.337,61.2782,61.3076,9940.0
2021-08-02 12:45:00,62.6,62.6,62.51,62.53,16648.0,61.3076,61.3076,61.2194,61.239,16648.0
2021-08-02 12:50:00,62.54,62.57,62.52,62.55,26790.0,61.2488,61.2782,61.2292,61.2586,26790.0
2021-08-02 12:55:00,62.52,62.54,62.48,62.53,15728.0,61.2292,61.2488,61.1901,61.239,15728.0
2021-08-02 13:00:00,62.56,62.58,62.52,62.54,11958.0,61.2684,61.288,61.2292,61.2488,11958.0
2021-08-02 13:05:00,62.53,62.58,62.52,62.56,71404.0,61.239,61.288,61.2292,61.2684,71404.0
2021-08-02 13:10:00,62.55,62.63,62.55,62.59,4636.0,61.2586,61.337,61.2586,61.2978,4636.0
2021-08-02 13:15:00,62.59,62.65,62.55,62.63,15926.0,61.2978,61.3566,61.2586,61.337,15926.0
2021-08-02 13:20:00,62.61,62.63,62.6,62.63,36504.0,61.3174,61.337,61.3076,61.337,36504.0
2021-08-02 13:25:00,62.63,62.63,62.55,62.57,29030.0,61.337,61.337,61.2586,61.2782,29030.0
2021-08-02 13:30:00,62.58,62.59,62.49,62.56,18676.0,61.288,61.2978,61.1999,61.2684,18676.0
2021-08-02 13:35:00,62.56,62.56,62.47,62.47,15458.0,61.2684,61.2684,61.1803,61.1803,15458.0
2021-08-02 13:40:00,62.48,62.52,62.45,62.45,11296.0,61.1901,61.2292,61.1607,61.1607,11296.0
2021-08-02 13:45:00,62.45,62.46,62.4,62.42,16302.0,61.1607,61.1705,61.1117,61.1313,16302.0
2021-08-02 13:50:00,62.43,62.43,62.35,62.43,16094.0,61.1411,61.1411,61.0627,61.1411,16094.0
2021-08-02 13:55:00,62.43,62.49,62.42,62.48,36738.0,61.1411,61.1999,61.1313,61.1901,36738.0
2021-08-02 14:00:00,62.44,62.48,62.42,62.43,20382.0,61.1509,61.1901,61.1313,61.1411,20382.0
2021-08-02 14:05:00,62.47,62.52,62.45,62.48,12404.0,61.1803,61.2292,61.1607,61.1901,12404.0
2021-08-02 14:10:00,62.5,62.57,62.49,62.55,37444.0,61.2097,61.2782,61.1999,61.2586,37444.0
2021-08-02 14:15:00,62.55,62.57,62.55,62.57,8124.0,61.2586,61.2782,61.2586,61.2782,8124.0
2021-08-02 14:20:00,62.58,62.58,62.49,62.49,9886.0,61.288,61.288,61.1999,61.1999,9886.0
2021-08-02 14:25:00,62.47,62.51,62.46,62.51,12092.0,61.1803,61.2194,61.1705,61.2194,12092.0
2021-08-02 14:30:00,62.48,62.54,62.48,62.52,4914.0,61.1901,61.2488,61.1901,61.2292,4914.0
2021-08-02 14:35:00,62.54,62.55,62.52,62.55,14610.0,61.2488,61.2586,61.2292,61.2586,14610.0
2021-08-02 14:40:00,62.55,62.55,62.5,62.52,14636.0,61.2586,61.2586,61.2097,61.2292,14636.0
2021-08-02 14:45:00,62.53,62.53,62.48,62.53,8206.0,61.239,61.239,61.1901,61.239,8206.0
2021-08-02 14:50:00,62.52,62.56,62.52,62.52,8864.0,61.2292,61.2684,61.2292,61.2292,8864.0
2021-08-02 14:55:00,62.53,62.55,62.51,62.51,7490.0,61.239,61.2586,61.2194,61.2194,7490.0
2021-08-02 15:00:00,62.52,62.56,62.49,62.54,27868.0,61.2292,61.2684,61.1999,61.2488,27868.0
2021-08-02 15:05:00,62.54,62.54,62.45,62.45,7948.0,61.2488,61.2488,61.1607,61.1607,7948.0
2021-08-02 15:10:00,62.46,62.48,62.42,62.43,40202.0,61.1705,61.1901,61.1313,61.1411,40202.0
2021-08-02 15:15:00,62.42,62.47,62.42,62.45,11092.0,61.1313,61.1803,61.1313,61.1607,11092.0
2021-08-02 15:20:00,62.45,62.45,62.37,62.38,21434.0,61.1607,61.1607,61.0823,61.0921,21434.0
2021-08-02 15:25:00,62.37,62.37,62.33,62.35,25372.0,61.0823,61.0823,61.0432,61.0627,25372.0
2021-08-02 15:30:00,62.34,62.36,62.27,62.34,51320.0,61.053,61.0725,60.9844,61.053,51320.0
2021-08-02 15:35:00,62.35,62.36,62.27,62.27,37900.0,61.0627,61.0725,60.9844,60.9844,37900.0
2021-08-02 15:40:00,62.27,62.29,62.21,62.21,121974.0,60.9844,61.004,60.9256,60.9256,121974.0
2021-08-02 15:45:00,62.2,62.22,62.13,62.15,45406.0,60.9158,60.9354,60.8473,60.8669,45406.0
2021-08-02 15:50:00,62.15,62.26,62.11,62.14,115332.0,60.8669,60.9746,60.8277,60.8571,115332.0
2021-08-02 15:55:00,62.14,62.18,62.1,62.18,74426.0,60.8571,60.8963,60.8179,60.8963,74426.0
2021-08-03 09:30:00,62.4,62.48,62.27,62.33,81606.0,61.1117,61.1901,60.9844,61.0432,81606.0
2021-08-03 09:35:00,62.33,62.33,62.23,62.26,50326.0,61.0432,61.0432,60.9452,60.9746,50326.0
2021-08-03 09:40:00,62.24,62.27,62.13,62.17,53616.0,60.955,60.9844,60.8473,60.8865,53616.0
2021-08-03 09:45:00,62.18,62.21,62.05,62.05,41450.0,60.8963,60.9256,60.7689,60.7689,41450.0
2021-08-03 09:50:00,62.02,62.05,61.92,61.94,64034.0,60.7396,60.7689,60.6416,60.6612,64034.0
2021-08-03 09:55:00,61.93,61.93,61.83,61.84,49846.0,60.6514,60.6514,60.5535,60.5633,49846.0
2021-08-03 10:00:00,61.84,62.04,61.84,61.97,85488.0,60.5633,60.7591,60.5633,60.6906,85488.0
2021-08-03 10:05:00,61.98,61.99,61.8,61.8,45508.0,60.7004,60.7102,60.5241,60.5241,45508.0
2021-08-03 10:10:00,61.8,61.88,61.77,61.84,56824.0,60.5241,60.6025,60.4947,60.5633,56824.0
2021-08-03 10:15:00,61.85,62.11,61.81,62.11,34428.0,60.5731,60.8277,60.5339,60.8277,34428.0
2021-08-03 10:20:00,62.1,62.29,62.09,62.29,74618.0,60.8179,61.004,60.8081,61.004,74618.0
2021-08-03 10:25:00,62.28,62.28,62.23,62.23,32224.0,60.9942,60.9942,60.9452,60.9452,32224.0
2021-08-03 10:30:00,62.24,62.25,62.06,62.06,80784.0,60.955,60.9648,60.7787,60.7787,80784.0
2021-08-03 10:35:00,62.07,62.19,62.02,62.16,39660.0,60.7885,60.9061,60.7396,60.8767,39660.0
2021-08-03 10:40:00,62.13,62.24,62.11,62.13,34604.0,60.8473,60.955,60.8277,60.8473,34604.0
2021-08-03 10:45:00,62.15,62.28,62.08,62.27,16744.0,60.8669,60.9942,60.7983,60.9844,16744.0
2021-08-03 10:50:00,62.31,62.34,62.22,62.22,33698.0,61.0236,61.053,60.9354,60.9354,33698.0
2021-08-03 10:55:00,62.21,62.24,62.13,62.13,30234.0,60.9256,60.955,60.8473,60.8473,30234.0
2021-08-03 11:00:00,62.15,62.26,62.14,62.14,26174.0,60.8669,60.9746,60.8571,60.8571,26174.0
2021-08-03 11:05:00,62.16,62.22,62.09,62.18,30016.0,60.8767,60.9354,60.8081,60.8963,30016.0
2021-08-03 11:10:00,62.16,62.22,62.12,62.16,31294.0,60.8767,60.9354,60.8375,60.8767,31294.0
2021-08-03 11:15:00,62.16,62.19,62.06,62.07,38150.0,60.8767,60.9061,60.7787,60.7885,38150.0
2021-08-03 11:20:00,62.05,62.12,62.04,62.1,26720.0,60.7689,60.8375,60.7591,60.8179,26720.0
2021-08-03 11:25:00,62.09,62.24,62.03,62.24,31934.0,60.8081,60.955,60.7494,60.955,31934.0
2021-08-03 11:30:00,62.24,62.38,62.23,62.38,56252.0,60.955,61.0921,60.9452,61.0921,56252.0
2021-08-03 11:35:00,62.4,62.4,62.34,62.38,34510.0,61.1117,61.1117,61.053,61.0921,34510.0
2021-08-03 11:40:00,62.4,62.77,62.39,62.74,257650.0,61.1117,61.4741,61.1019,61.4447,257650.0
2021-08-03 11:45:00,62.74,62.76,62.69,62.72,107844.0,61.4447,61.4643,61.3957,61.4251,107844.0
2021-08-03 11:50:00,62.73,62.78,62.7,62.73,41536.0,61.4349,61.4839,61.4055,61.4349,41536.0
2021-08-03 11:55:00,62.74,62.82,62.74,62.79,29634.0,61.4447,61.523,61.4447,61.4937,29634.0
2021-08-03 12:00:00,62.81,62.82,62.77,62.81,24438.0,61.5133,61.523,61.4741,61.5133,24438.0
2021-08-03 12:05:00,62.8,62.8,62.74,62.74,31434.0,61.5035,61.5035,61.4447,61.4447,31434.0
2021-08-03 12:10:00,62.74,62.74,62.71,62.71,8726.0,61.4447,61.4447,61.4153,61.4153,8726.0
2021-08-03 12:15:00,62.74,62.76,62.63,62.63,33734.0,61.4447,61.4643,61.337,61.337,33734.0
2021-08-03 12:20:00,62.63,62.68,62.63,62.63,9284.0,61.337,61.3859,61.337,61.337,9284.0
2021-08-03 12:25:00,62.63,62.65,62.62,62.65,7914.0,61.337,61.3566,61.3272,61.3566,7914.0
2021-08-03 12:30:00,62.66,62.72,62.63,62.72,16024.0,61.3663,61.4251,61.337,61.4251,16024.0
2021-08-03 12:35:00,62.73,62.77,62.73,62.77,10926.0,61.4349,61.4741,61.4349,61.4741,10926.0
2021-08-03 12:40:00,62.77,62.79,62.73,62.74,14144.0,61.4741,61.4937,61.4349,61.4447,14144.0
2021-08-03 12:45:00,62.76,62.77,62.74,62.75,23348.0,61.4643,61.4741,61.4447,61.4545,23348.0
2021-08-03 12:50:00,62.74,62.74,62.72,62.74,15934.0,61.4447,61.4447,61.4251,61.4447,15934.0
2021-08-03 12:55:00,62.74,62.8,62.74,62.8,26740.0,61.4447,61.5035,61.4447,61.5035,26740.0
2021-08-03 13:00:00,62.82,62.91,62.81,62.9,23528.0,61.523,61.6112,61.5133,61.6014,23528.0
2021-08-03 13:05:00,62.9,62.95,62.9,62.94,10514.0,61.6014,61.6504,61.6014,61.6406,10514.0
2021-08-03 13:10:00,62.9,62.92,62.88,62.92,57904.0,61.6014,61.621,61.5818,61.621,57904.0
2021-08-03 13:15:00,62.93,62.94,62.91,62.91,5228.0,61.6308,61.6406,61.6112,61.6112,5228.0
2021-08-03 13:20:00,62.92,62.93,62.88,62.88,7124.0,61.621,61.6308,61.5818,61.5818,7124.0
2021-08-03 13:25:00,62.88,62.91,62.87,62.9,2760.0,61.5818,61.6112,61.572,61.6014,2760.0
2021-08-03 13:30:00,62.9,62.94,62.9,62.94,8218.0,61.6014,61.6406,61.6014,61.6406,8218.0
2021-08-03 13:35:00,62.92,62.93,62.87,62.88,9248.0,61.621,61.6308,61.572,61.5818,9248.0
2021-08-03 13:40:00,62.88,62.9,62.86,62.86,15138.0,61.5818,61.6014,61.5622,61.5622,15138.0
2021-08-03 13:45:00,62.85,62.9,62.85,62.89,15234.0,61.5524,61.6014,61.5524,61.5916,15234.0
2021-08-03 13:50:00,62.9,62.93,62.9,62.92,7352.0,61.6014,61.6308,61.6014,61.621,7352.0
2021-08-03 13:55:00,62.94,62.94,62.92,62.93,6206.0,61.6406,61.6406,61.621,61.6308,6206.0
2021-08-03 14:00:00,62.94,62.96,62.85,62.91,10272.0,61.6406,61.6602,61.5524,61.6112,10272.0
2021-08-03 14:05:00,62.91,62.96,62.91,62.95,15106.0,61.6112,61.6602,61.6112,61.6504,15106.0
2021-08-03 14:10:00,62.98,63.05,62.97,62.99,38726.0,61.6797,61.7483,61.6699,61.6895,38726.0
2021-08-03 14:15:00,62.99,63.02,62.98,63.01,24434.0,61.6895,61.7189,61.6797,61.7091,24434.0
2021-08-03 14:20:00,63.02,63.02,62.98,62.98,3970.0,61.7189,61.7189,61.6797,61.6797,3970.0
2021-08-03 14:25:00,62.99,63.03,62.99,63.01,9330.0,61.6895,61.7287,61.6895,61.7091,9330.0
2021-08-03 14:30:00,63.0,63.04,62.99,62.99,61372.0,61.6993,61.7385,61.6895,61.6895,61372.0
2021-08-03 14:35:00,63.01,63.02,62.99,63.01,35606.0,61.7091,61.7189,61.6895,61.7091,35606.0
2021-08-03 14:40:00,63.01,63.04,63.01,63.02,20096.0,61.7091,61.7385,61.7091,61.7189,20096.0
2021-08-03 14:45:00,63.04,63.04,62.93,62.93,24182.0,61.7385,61.7385,61.6308,61.6308,24182.0
2021-08-03 14:50:00,62.93,62.98,62.92,62.96,10988.0,61.6308,61.6797,61.621,61.6602,10988.0
2021-08-03 14:55:00,62.96,63.02,62.96,63.0,7930.0,61.6602,61.7189,61.6602,61.6993,7930.0
2021-08-03 15:00:00,63.03,63.04,63.02,63.04,12406.0,61.7287,61.7385,61.7189,61.7385,12406.0
2021-08-03 15:05:00,63.04,63.12,63.03,63.08,21600.0,61.7385,61.8169,61.7287,61.7777,21600.0
2021-08-03 15:10:00,63.08,63.09,63.02,63.05,17664.0,61.7777,61.7875,61.7189,61.7483,17664.0
2021-08-03 15:15:00,63.06,63.1,63.06,63.09,23472.0,61.7581,61.7973,61.7581,61.7875,23472.0
2021-08-03 15:20:00,63.1,63.13,63.09,63.13,38254.0,61.7973,61.8266,61.7875,61.8266,38254.0
2021-08-03 15:25:00,63.14,63.15,63.11,63.12,33596.0,61.8364,61.8462,61.8071,61.8169,33596.0
2021-08-03 15:30:00,63.11,63.16,63.11,63.15,25962.0,61.8071,61.856,61.8071,61.8462,25962.0
2021-08-03 15:35:00,63.15,63.16,63.11,63.11,15032.0,61.8462,61.856,61.8071,61.8071,15032.0
2021-08-03 15:40:00,63.12,63.13,63.07,63.07,35472.0,61.8169,61.8266,61.7679,61.7679,35472.0
2021-08-03 15:45:00,63.06,63.1,63.05,63.08,42254.0,61.7581,61.7973,61.7483,61.7777,42254.0
2021-08-03 15:50:00,63.09,63.14,63.04,63.13,43206.0,61.7875,61.8364,61.7385,61.8266,43206.0
2021-08-03 15:55:00,63.12,63.23,63.1,63.2,122124.0,61.8169,61.9246,61.7973,61.8952,122124.0
2021-08-04 09:30:00,62.81,62.85,62.71,62.81,182470.0,61.5133,61.5524,61.4153,61.5133,182470.0
2021-08-04 09:35:00,62.81,62.88,62.75,62.77,145660.0,61.5133,61.5818,61.4545,61.4741,145660.0
2021-08-04 09:40:00,62.77,62.79,62.72,62.76,48732.0,61.4741,61.4937,61.4251,61.4643,48732.0
2021-08-04 09:45:00,62.79,62.86,62.74,62.85,101058.0,61.4937,61.5622,61.4447,61.5524,101058.0
2021-08-04 09:50:00,62.85,62.92,62.74,62.77,87198.0,61.5524,61.621,61.4447,61.4741,87198.0
2021-08-04 09:55:00,62.8,62.85,62.74,62.85,28964.0,61.5035,61.5524,61.4447,61.5524,28964.0
2021-08-04 10:00:00,62.85,62.98,62.82,62.98,106572.0,61.5524,61.6797,61.523,61.6797,106572.0
2021-08-04 10:05:00,62.98,62.98,62.9,62.97,26972.0,61.6797,61.6797,61.6014,61.6699,26972.0
2021-08-04 10:10:00,62.97,62.98,62.85,62.86,11632.0,61.6699,61.6797,61.5524,61.5622,11632.0
2021-08-04 10:15:00,62.9,62.9,62.85,62.88,16020.0,61.6014,61.6014,61.5524,61.5818,16020.0
2021-08-04 10:20:00,62.85,62.85,62.79,62.81,14496.0,61.5524,61.5524,61.4937,61.5133,14496.0
2021-08-04 10:25:00,62.8,62.85,62.77,62.79,56910.0,61.5035,61.5524,61.4741,61.4937,56910.0
2021-08-04 10:30:00,62.76,62.76,62.59,62.69,41776.0,61.4643,61.4643,61.2978,61.3957,41776.0
2021-08-04 10:35:00,62.71,62.75,62.71,62.74,10804.0,61.4153,61.4545,61.4153,61.4447,10804.0
2021-08-04 10:40:00,62.76,62.88,62.76,62.81,19804.0,61.4643,61.5818,61.4643,61.5133,19804.0
2021-08-04 10:45:00,62.81,62.88,62.8,62.8,13220.0,61.5133,61.5818,61.5035,61.5035,13220.0
2021-08-04 10:50:00,62.81,62.81,62.69,62.72,11768.0,61.5133,61.5133,61.3957,61.4251,11768.0
2021-08-04 10:55:00,62.72,62.74,62.71,62.71,7800.0,61.4251,61.4447,61.4153,61.4153,7800.0
2021-08-04 11:00:00,62.71,62.73,62.66,62.72,22198.0,61.4153,61.4349,61.3663,61.4251,22198.0
2021-08-04 11:05:00,62.71,62.83,62.7,62.82,35846.0,61.4153,61.5328,61.4055,61.523,35846.0
2021-08-04 11:10:00,62.81,62.81,62.77,62.79,4786.0,61.5133,61.5133,61.4741,61.4937,4786.0
2021-08-04 11:15:00,62.79,62.82,62.77,62.77,3386.0,61.4937,61.523,61.4741,61.4741,3386.0
2021-08-04 11:20:00,62.74,62.74,62.65,62.7,22476.0,61.4447,61.4447,61.3566,61.4055,22476.0
2021-08-04 11:25:00,62.69,62.69,62.63,62.64,9120.0,61.3957,61.3957,61.337,61.3468,9120.0
2021-08-04 11:30:00,62.66,62.69,62.63,62.69,26760.0,61.3663,61.3957,61.337,61.3957,26760.0
2021-08-04 11:35:00,62.69,62.69,62.56,62.6,5226.0,61.3957,61.3957,61.2684,61.3076,5226.0
2021-08-04 11:40:00,62.61,62.62,62.51,62.58,20564.0,61.3174,61.3272,61.2194,61.288,20564.0
2021-08-04 11:45:00,62.59,62.66,62.59,62.62,9136.0,61.2978,61.3663,61.2978,61.3272,9136.0
2021-08-04 11:50:00,62.6,62.66,62.58,62.6,11824.0,61.3076,61.3663,61.288,61.3076,11824.0
2021-08-04 11:55:00,62.65,62.72,62.64,62.7,14628.0,61.3566,61.4251,61.3468,61.4055,14628.0
2021-08-04 12:00:00,62.7,62.71,62.67,62.71,52608.0,61.4055,61.4153,61.3761,61.4153,52608.0
2021-08-04 12:05:00,62.71,62.74,62.71,62.74,11198.0,61.4153,61.4447,61.4153,61.4447,11198.0
2021-08-04 12:10:00,62.74,62.77,62.72,62.77,22408.0,61.4447,61.4741,61.4251,61.4741,22408.0
2021-08-04 12:15:00,62.76,62.78,62.74,62.76,3592.0,61.4643,61.4839,61.4447,61.4643,3592.0
2021-08-04 12:20:00,62.74,62.74,62.69,62.69,6140.0,61.4447,61.4447,61.3957,61.3957,6140.0
2021-08-04 12:25:00,62.7,62.71,62.64,62.67,3704.0,61.4055,61.4153,61.3468,61.3761,3704.0
2021-08-04 12:30:00,62.68,62.7,62.65,62.68,4390.0,61.3859,61.4055,61.3566,61.3859,4390.0
2021-08-04 12:35:00,62.68,62.71,62.66,62.7,15710.0,61.3859,61.4153,61.3663,61.4055,15710.0
2021-08-04 12:40:00,62.7,62.7,62.63,62.66,21190.0,61.4055,61.4055,61.337,61.3663,21190.0
2021-08-04 12:45:00,62.65,62.73,62.65,62.73,5120.0,61.3566,61.4349,61.3566,61.4349,5120.0
2021-08-04 12:50:00,62.73,62.74,62.71,62.73,11740.0,61.4349,61.4447,61.4153,61.4349,11740.0
2021-08-04 12:55:00,62.72,62.74,62.72,62.74,1200.0,61.4251,61.4447,61.4251,61.4447,1200.0
2021-08-04 13:00:00,62.74,62.8,62.74,62.78,7886.0,61.4447,61.5035,61.4447,61.4839,7886.0
2021-08-04 13:05:00,62.79,62.86,62.79,62.85,28262.0,61.4937,61.5622,61.4937,61.5524,28262.0
2021-08-04 13:10:00,62.85,62.86,62.84,62.85,6808.0,61.5524,61.5622,61.5426,61.5524,6808.0
2021-08-04 13:15:00,62.85,62.86,62.82,62.85,6868.0,61.5524,61.5622,61.523,61.5524,6868.0
2021-08-04 13:20:00,62.86,62.9,62.86,62.88,9808.0,61.5622,61.6014,61.5622,61.5818,9808.0
2021-08-04 13:25:00,62.88,62.88,62.82,62.83,15684.0,61.5818,61.5818,61.523,61.5328,15684.0
2021-08-04 13:30:00,62.83,62.83,62.8,62.8,3320.0,61.5328,61.5328,61.5035,61.5035,3320.0
2021-08-04 13:35:00,62.81,62.82,62.78,62.8,9044.0,61.5133,61.523,61.4839,61.5035,9044.0
2021-08-04 13:40:00,62.82,62.82,62.79,62.79,5048.0,61.523,61.523,61.4937,61.4937,5048.0
2021-08-04 13:45:00,62.78,62.83,62.76,62.83,3484.0,61.4839,61.5328,61.4643,61.5328,3484.0
2021-08-04 13:50:00,62.82,62.85,62.81,62.85,4824.0,61.523,61.5524,61.5133,61.5524,4824.0
2021-08-04 13:55:00,62.85,62.85,62.82,62.83,1200.0,61.5524,61.5524,61.523,61.5328,1200.0
2021-08-04 14:00:00,62.85,62.87,62.81,62.87,2504.0,61.5524,61.572,61.5133,61.572,2504.0
2021-08-04 14:05:00,62.87,62.88,62.87,62.88,2998.0,61.572,61.5818,61.572,61.5818,2998.0
2021-08-04 14:10:00,62.88,62.91,62.88,62.89,3000.0,61.5818,61.6112,61.5818,61.5916,3000.0
2021-08-04 14:15:00,62.88,62.9,62.88,62.89,8642.0,61.5818,61.6014,61.5818,61.5916,8642.0
2021-08-04 14:20:00,62.88,62.91,62.88,62.9,15520.0,61.5818,61.6112,61.5818,61.6014,15520.0
2021-08-04 14:25:00,62.89,62.89,62.87,62.88,3408.0,61.5916,61.5916,61.572,61.5818,3408.0
2021-08-04 14:30:00,62.88,62.91,62.85,62.91,11498.0,61.5818,61.6112,61.5524,61.6112,11498.0
2021-08-04 14:35:00,62.92,62.94,62.9,62.94,15042.0,61.621,61.6406,61.6014,61.6406,15042.0
2021-08-04 14:40:00,62.94,62.94,62.9,62.91,16280.0,61.6406,61.6406,61.6014,61.6112,16280.0
2021-08-04 14:45:00,62.9,62.9,62.8,62.83,30308.0,61.6014,61.6014,61.5035,61.5328,30308.0
2021-08-04 14:50:00,62.82,62.82,62.75,62.79,16232.0,61.523,61.523,61.4545,61.4937,16232.0
2021-08-04 14:55:00,62.79,62.79,62.76,62.78,27812.0,61.4937,61.4937,61.4643,61.4839,27812.0
2021-08-04 15:00:00,62.79,62.8,62.76,62.8,4548.0,61.4937,61.5035,61.4643,61.5035,4548.0
2021-08-04 15:05:00,62.81,62.83,62.76,62.76,15564.0,61.5133,61.5328,61.4643,61.4643,15564.0
2021-08-04 15:10:00,62.77,62.77,62.71,62.73,14774.0,61.4741,61.4741,61.4153,61.4349,14774.0
2021-08-04 15:15:00,62.72,62.73,62.68,62.72,9000.0,61.4251,61.4349,61.3859,61.4251,9000.0
2021-08-04 15:20:00,62.73,62.77,62.73,62.76,2600.0,61.4349,61.4741,61.4349,61.4643,2600.0
2021-08-04 15:25:00,62.77,62.79,62.75,62.77,5000.0,61.4741,61.4937,61.4545,61.4741,5000.0
2021-08-04 15:30:00,62.77,62.79,62.72,62.79,10706.0,61.4741,61.4937,61.4251,61.4937,10706.0
2021-08-04 15:35:00,62.79,62.79,62.76,62.76,21344.0,61.4937,61.4937,61.4643,61.4643,21344.0
2021-08-04 15:40:00,62.76,62.8,62.73,62.8,17162.0,61.4643,61.5035,61.4349,61.5035,17162.0
2021-08-04 15:45:00,62.79,62.8,62.76,62.77,9442.0,61.4937,61.5035,61.4643,61.4741,9442.0
2021-08-04 15:50:00,62.78,62.84,62.74,62.76,55486.0,61.4839,61.5426,61.4447,61.4643,55486.0
2021-08-04 15:55:00,62.74,62.74,62.57,62.58,63726.0,61.4447,61.4447,61.2782,61.288,63726.0
2021-08-05 09:30:00,62.93,62.96,62.84,62.95,86960.0,61.6308,61.6602,61.5426,61.6504,86960.0
2021-08-05 09:35:00,62.94,63.02,62.94,63.01,44682.0,61.6406,61.7189,61.6406,61.7091,44682.0
2021-08-05 09:40:00,63.01,63.02,62.94,62.98,28286.0,61.7091,61.7189,61.6406,61.6797,28286.0
2021-08-05 09:45:00,62.99,63.05,62.96,62.97,53428.0,61.6895,61.7483,61.6602,61.6699,53428.0
2021-08-05 09:50:00,62.97,63.05,62.97,63.04,40464.0,61.6699,61.7483,61.6699,61.7385,40464.0
2021-08-05 09:55:00,63.02,63.09,62.99,63.09,20326.0,61.7189,61.7875,61.6895,61.7875,20326.0
2021-08-05 10:00:00,63.09,63.1,63.04,63.1,29636.0,61.7875,61.7973,61.7385,61.7973,29636.0
2021-08-05 10:05:00,63.1,63.1,63.06,63.08,16816.0,61.7973,61.7973,61.7581,61.7777,16816.0
2021-08-05 10:10:00,63.08,63.1,63.01,63.08,86106.0,61.7777,61.7973,61.7091,61.7777,86106.0
2021-08-05 10:15:00,63.09,63.1,63.02,63.04,68750.0,61.7875,61.7973,61.7189,61.7385,68750.0
2021-08-05 10:20:00,63.03,63.04,62.98,62.98,13482.0,61.7287,61.7385,61.6797,61.6797,13482.0
2021-08-05 10:25:00,62.99,63.01,62.96,62.98,11892.0,61.6895,61.7091,61.6602,61.6797,11892.0
2021-08-05 10:30:00,62.99,63.02,62.98,62.98,27618.0,61.6895,61.7189,61.6797,61.6797,27618.0
2021-08-05 10:35:00,63.02,63.02,62.98,63.0,17244.0,61.7189,61.7189,61.6797,61.6993,17244.0
2021-08-05 10:40:00,63.01,63.07,63.0,63.05,31364.0,61.7091,61.7679,61.6993,61.7483,31364.0
2021-08-05 10:45:00,63.06,63.09,63.05,63.07,10728.0,61.7581,61.7875,61.7483,61.7679,10728.0
2021-08-05 10:50:00,63.09,63.15,63.09,63.13,36100.0,61.7875,61.8462,61.7875,61.8266,36100.0
2021-08-05 10:55:00,63.15,63.16,63.12,63.15,20242.0,61.8462,61.856,61.8169,61.8462,20242.0
2021-08-05 11:00:00,63.12,63.17,63.12,63.16,36292.0,61.8169,61.8658,61.8169,61.856,36292.0
2021-08-05 11:05:00,63.15,63.15,63.1,63.1,9506.0,61.8462,61.8462,61.7973,61.7973,9506.0
2021-08-05 11:10:00,63.12,63.15,63.12,63.14,10048.0,61.8169,61.8462,61.8169,61.8364,10048.0
2021-08-05 11:15:00,63.14,63.15,63.1,63.11,4710.0,61.8364,61.8462,61.7973,61.8071,4710.0
2021-08-05 11:20:00,63.12,63.15,63.12,63.13,2000.0,61.8169,61.8462,61.8169,61.8266,2000.0
2021-08-05 11:25:00,63.15,63.18,63.13,63.16,7866.0,61.8462,61.8756,61.8266,61.856,7866.0
2021-08-05 11:30:00,63.16,63.18,63.16,63.18,5832.0,61.856,61.8756,61.856,61.8756,5832.0
2021-08-05 11:35:00,63.17,63.17,63.13,63.13,11600.0,61.8658,61.8658,61.8266,61.8266,11600.0
2021-08-05 11:40:00,63.12,63.13,63.1,63.11,5460.0,61.8169,61.8266,61.7973,61.8071,5460.0
2021-08-05 11:45:00,63.11,63.12,63.1,63.12,4600.0,61.8071,61.8169,61.7973,61.8169,4600.0
2021-08-05 11:50:00,63.12,63.13,63.12,63.12,2900.0,61.8169,61.8266,61.8169,61.8169,2900.0
2021-08-05 11:55:00,63.13,63.13,63.09,63.1,3520.0,61.8266,61.8266,61.7875,61.7973,3520.0
2021-08-05 12:00:00,63.12,63.12,63.07,63.09,4144.0,61.8169,61.8169,61.7679,61.7875,4144.0
2021-08-05 12:05:00,63.09,63.12,63.09,63.12,2644.0,61.7875,61.8169,61.7875,61.8169,2644.0
2021-08-05 12:10:00,63.13,63.14,63.13,63.13,4174.0,61.8266,61.8364,61.8266,61.8266,4174.0
2021-08-05 12:15:00,63.15,63.15,63.1,63.1,3104.0,61.8462,61.8462,61.7973,61.7973,3104.0
2021-08-05 12:20:00,63.11,63.11,63.09,63.1,4800.0,61.8071,61.8071,61.7875,61.7973,4800.0
2021-08-05 12:25:00,63.1,63.1,63.09,63.1,2336.0,61.7973,61.7973,61.7875,61.7973,2336.0
2021-08-05 12:30:00,63.09,63.11,63.08,63.08,2144.0,61.7875,61.8071,61.7777,61.7777,2144.0
2021-08-05 12:35:00,63.06,63.06,63.05,63.05,3516.0,61.7581,61.7581,61.7483,61.7483,3516.0
2021-08-05 12:40:00,63.03,63.04,63.02,63.02,17042.0,61.7287,61.7385,61.7189,61.7189,17042.0
2021-08-05 12:45:00,63.02,63.03,63.0,63.03,9588.0,61.7189,61.7287,61.6993,61.7287,9588.0
2021-08-05 12:50:00,63.02,63.04,63.02,63.02,1200.0,61.7189,61.7385,61.7189,61.7189,1200.0
2021-08-05 12:55:00,63.01,63.01,62.99,63.01,6726.0,61.7091,61.7091,61.6895,61.7091,6726.0
2021-08-05 13:00:00,62.99,63.0,62.98,62.99,2800.0,61.6895,61.6993,61.6797,61.6895,2800.0
2021-08-05 13:05:00,63.02,63.02,62.99,63.01,4200.0,61.7189,61.7189,61.6895,61.7091,4200.0
2021-08-05 13:10:00,63.01,63.04,63.01,63.04,4400.0,61.7091,61.7385,61.7091,61.7385,4400.0
2021-08-05 13:15:00,63.02,63.04,63.02,63.04,1304.0,61.7189,61.7385,61.7189,61.7385,1304.0
2021-08-05 13:20:00,63.04,63.05,63.04,63.04,4712.0,61.7385,61.7483,61.7385,61.7385,4712.0
2021-08-05 13:25:00,63.05,63.08,63.05,63.08,3650.0,61.7483,61.7777,61.7483,61.7777,3650.0
2021-08-05 13:30:00,63.08,63.1,63.08,63.08,7804.0,61.7777,61.7973,61.7777,61.7777,7804.0
2021-08-05 13:35:00,63.08,63.08,63.07,63.07,900.0,61.7777,61.7777,61.7679,61.7679,900.0
2021-08-05 13:40:00,63.09,63.09,63.08,63.08,6786.0,61.7875,61.7875,61.7777,61.7777,6786.0
2021-08-05 13:45:00,63.09,63.11,63.08,63.11,8360.0,61.7875,61.8071,61.7777,61.8071,8360.0
2021-08-05 13:50:00,63.1,63.11,63.1,63.11,6530.0,61.7973,61.8071,61.7973,61.8071,6530.0
2021-08-05 13:55:00,63.12,63.14,63.11,63.14,9132.0,61.8169,61.8364,61.8071,61.8364,9132.0
2021-08-05 14:00:00,63.14,63.18,63.14,63.16,20470.0,61.8364,61.8756,61.8364,61.856,20470.0
2021-08-05 14:05:00,63.15,63.15,63.1,63.12,4344.0,61.8462,61.8462,61.7973,61.8169,4344.0
2021-08-05 14:10:00,63.13,63.13,63.11,63.12,1800.0,61.8266,61.8266,61.8071,61.8169,1800.0
2021-08-05 14:15:00,63.11,63.13,63.1,63.13,1630.0,61.8071,61.8266,61.7973,61.8266,1630.0
2021-08-05 14:20:00,63.1,63.1,63.09,63.1,2670.0,61.7973,61.7973,61.7875,61.7973,2670.0
2021-08-05 14:25:00,63.09,63.12,63.09,63.1,5606.0,61.7875,61.8169,61.7875,61.7973,5606.0
2021-08-05 14:30:00,63.1,63.1,63.08,63.09,4906.0,61.7973,61.7973,61.7777,61.7875,4906.0
2021-08-05 14:35:00,63.09,63.1,63.09,63.09,3800.0,61.7875,61.7973,61.7875,61.7875,3800.0
2021-08-05 14:40:00,63.11,63.13,63.1,63.1,17690.0,61.8071,61.8266,61.7973,61.7973,17690.0
2021-08-05 14:45:00,63.1,63.1,63.07,63.09,18676.0,61.7973,61.7973,61.7679,61.7875,18676.0
2021-08-05 14:50:00,63.09,63.1,63.06,63.07,7780.0,61.7875,61.7973,61.7581,61.7679,7780.0
2021-08-05 14:55:00,63.06,63.07,63.06,63.07,4612.0,61.7581,61.7679,61.7581,61.7679,4612.0
2021-08-05 15:00:00,63.06,63.11,63.06,63.11,2800.0,61.7581,61.8071,61.7581,61.8071,2800.0
2021-08-05 15:05:00,63.12,63.13,63.11,63.11,2170.0,61.8169,61.8266,61.8071,61.8071,2170.0
2021-08-05 15:10:00,63.09,63.12,63.09,63.1,6296.0,61.7875,61.8169,61.7875,61.7973,6296.0
2021-08-05 15:15:00,63.09,63.1,63.05,63.06,11816.0,61.7875,61.7973,61.7483,61.7581,11816.0
2021-08-05 15:20:00,63.06,63.07,63.06,63.07,2412.0,61.7581,61.7679,61.7581,61.7679,2412.0
2021-08-05 15:25:00,63.09,63.1,63.08,63.1,4408.0,61.7875,61.7973,61.7777,61.7973,4408.0
2021-08-05 15:30:00,63.1,63.14,63.09,63.14,15348.0,61.7973,61.8364,61.7875,61.8364,15348.0
2021-08-05 15:35:00,63.14,63.18,63.14,63.18,25274.0,61.8364,61.8756,61.8364,61.8756,25274.0
2021-08-05 15:40:00,63.16,63.21,63.16,63.2,56064.0,61.856,61.905,61.856,61.8952,56064.0
2021-08-05 15:45:00,63.2,63.22,63.18,63.21,44084.0,61.8952,61.9148,61.8756,61.905,44084.0
2021-08-05 15:50:00,63.22,63.27,63.21,63.27,73798.0,61.9148,61.9638,61.905,61.9638,73798.0
2021-08-05 15:55:00,63.26,63.38,63.26,63.36,90928.0,61.954,62.0715,61.954,62.0519,90928.0
2021-08-06 09:30:00,63.47,63.7,63.43,63.67,185598.0,62.1596,62.3849,62.1205,62.3555,185598.0
2021-08-06 09:35:00,63.66,63.69,63.55,63.6,59806.0,62.3457,62.3751,62.238,62.2869,59806.0
2021-08-06 09:40:00,63.62,63.67,63.6,63.62,32808.0,62.3065,62.3555,62.2869,62.3065,32808.0
2021-08-06 09:45:00,63.63,63.65,63.53,63.55,29572.0,62.3163,62.3359,62.2184,62.238,29572.0
2021-08-06 09:50:00,63.55,63.55,63.39,63.47,23074.0,62.238,62.238,62.0813,62.1596,23074.0
2021-08-06 09:55:00,63.47,63.47,63.41,63.43,18712.0,62.1596,62.1596,62.1009,62.1205,18712.0
2021-08-06 10:00:00,63.44,63.52,63.38,63.52,35506.0,62.1302,62.2086,62.0715,62.2086,35506.0
2021-08-06 10:05:00,63.52,63.57,63.48,63.52,27084.0,62.2086,62.2576,62.1694,62.2086,27084.0
2021-08-06 10:10:00,63.53,63.56,63.48,63.48,18668.0,62.2184,62.2478,62.1694,62.1694,18668.0
2021-08-06 10:15:00,63.49,63.55,63.47,63.52,21470.0,62.1792,62.238,62.1596,62.2086,21470.0
2021-08-06 10:20:00,63.52,63.56,63.5,63.56,4664.0,62.2086,62.2478,62.189,62.2478,4664.0
2021-08-06 10:25:00,63.56,63.56,63.54,63.55,9042.0,62.2478,62.2478,62.2282,62.238,9042.0
2021-08-06 10:30:00,63.55,63.61,63.54,63.59,5692.0,62.238,62.2967,62.2282,62.2771,5692.0
2021-08-06 10:35:00,63.59,63.6,63.53,63.54,12820.0,62.2771,62.2869,62.2184,62.2282,12820.0
2021-08-06 10:40:00,63.55,63.55,63.52,63.54,9998.0,62.238,62.238,62.2086,62.2282,9998.0
2021-08-06 10:45:00,63.52,63.54,63.44,63.44,13086.0,62.2086,62.2282,62.1302,62.1302,13086.0
2021-08-06 10:50:00,63.44,63.45,63.4,63.43,52992.0,62.1302,62.14,62.0911,62.1205,52992.0
2021-08-06 10:55:00,63.45,63.46,63.38,63.45,36258.0,62.14,62.1498,62.0715,62.14,36258.0
2021-08-06 11:00:00,63.46,63.51,63.43,63.43,36870.0,62.1498,62.1988,62.1205,62.1205,36870.0
2021-08-06 11:05:00,63.43,63.48,63.39,63.48,16656.0,62.1205,62.1694,62.0813,62.1694,16656.0
2021-08-06 11:10:00,63.48,63.49,63.44,63.45,34420.0,62.1694,62.1792,62.1302,62.14,34420.0
2021-08-06 11:15:00,63.46,63.46,63.4,63.46,11488.0,62.1498,62.1498,62.0911,62.1498,11488.0
2021-08-06 11:20:00,63.47,63.56,63.47,63.55,33596.0,62.1596,62.2478,62.1596,62.238,33596.0
2021-08-06 11:25:00,63.54,63.55,63.47,63.54,41794.0,62.2282,62.238,62.1596,62.2282,41794.0
2021-08-06 11:30:00,63.54,63.54,63.49,63.49,3694.0,62.2282,62.2282,62.1792,62.1792,3694.0
2021-08-06 11:35:00,63.48,63.49,63.47,63.47,6006.0,62.1694,62.1792,62.1596,62.1596,6006.0
2021-08-06 11:40:00,63.46,63.49,63.44,63.48,5044.0,62.1498,62.1792,62.1302,62.1694,5044.0
2021-08-06 11:45:00,63.46,63.49,63.46,63.49,2112.0,62.1498,62.1792,62.1498,62.1792,2112.0
2021-08-06 11:50:00,63.49,63.51,63.49,63.5,5040.0,62.1792,62.1988,62.1792,62.189,5040.0
2021-08-06 11:55:00,63.51,63.59,63.51,63.59,7500.0,62.1988,62.2771,62.1988,62.2771,7500.0
2021-08-06 12:00:00,63.6,63.6,63.56,63.6,7648.0,62.2869,62.2869,62.2478,62.2869,7648.0
2021-08-06 12:05:00,63.59,63.59,63.57,63.57,2994.0,62.2771,62.2771,62.2576,62.2576,2994.0
2021-08-06 12:10:00,63.56,63.57,63.54,63.54,7578.0,62.2478,62.2576,62.2282,62.2282,7578.0
2021-08-06 12:15:00,63.52,63.56,63.52,63.55,6228.0,62.2086,62.2478,62.2086,62.238,6228.0
2021-08-06 12:20:00,63.56,63.58,63.55,63.58,41670.0,62.2478,62.2674,62.238,62.2674,41670.0
2021-08-06 12:25:00,63.59,63.6,63.57,63.59,2920.0,62.2771,62.2869,62.2576,62.2771,2920.0
2021-08-06 12:30:00,63.58,63.6,63.55,63.58,6800.0,62.2674,62.2869,62.238,62.2674,6800.0
2021-08-06 12:35:00,63.58,63.59,63.58,63.58,1480.0,62.2674,62.2771,62.2674,62.2674,1480.0
2021-08-06 12:40:00,63.55,63.56,63.53,63.54,8404.0,62.238,62.2478,62.2184,62.2282,8404.0
2021-08-06 12:45:00,63.54,63.58,63.54,63.56,2820.0,62.2282,62.2674,62.2282,62.2478,2820.0
2021-08-06 12:50:00,63.59,63.62,63.58,63.62,5920.0,62.2771,62.3065,62.2674,62.3065,5920.0
2021-08-06 12:55:00,63.61,63.66,63.61,63.66,19850.0,62.2967,62.3457,62.2967,62.3457,19850.0
2021-08-06 13:00:00,63.65,63.67,63.63,63.63,2950.0,62.3359,62.3555,62.3163,62.3163,2950.0
2021-08-06 13:05:00,63.65,63.66,63.63,63.63,2916.0,62.3359,62.3457,62.3163,62.3163,2916.0
2021-08-06 13:10:00,63.64,63.66,63.63,63.66,6686.0,62.3261,62.3457,62.3163,62.3457,6686.0
2021-08-06 13:15:00,63.66,63.66,63.65,63.65,2074.0,62.3457,62.3457,62.3359,62.3359,2074.0
2021-08-06 13:20:00,63.65,63.65,63.6,63.6,20976.0,62.3359,62.3359,62.2869,62.2869,20976.0
2021-08-06 13:25:00,63.61,63.61,63.59,63.6,4754.0,62.2967,62.2967,62.2771,62.2869,4754.0
2021-08-06 13:30:00,63.6,63.62,63.6,63.62,3594.0,62.2869,62.3065,62.2869,62.3065,3594.0
2021-08-06 13:35:00,63.63,63.63,63.62,63.62,6554.0,62.3163,62.3163,62.3065,62.3065,6554.0
2021-08-06 13:40:00,63.6,63.6,63.59,63.59,2820.0,62.2869,62.2869,62.2771,62.2771,2820.0
2021-08-06 13:45:00,63.59,63.62,63.59,63.61,7800.0,62.2771,62.3065,62.2771,62.2967,7800.0
2021-08-06 13:50:00,63.59,63.61,63.58,63.58,13244.0,62.2771,62.2967,62.2674,62.2674,13244.0
2021-08-06 13:55:00,63.6,63.61,63.6,63.6,10350.0,62.2869,62.2967,62.2869,62.2869,10350.0
2021-08-06 14:00:00,63.62,63.63,63.62,63.63,9288.0,62.3065,62.3163,62.3065,62.3163,9288.0
2021-08-06 14:05:00,63.63,63.63,63.6,63.6,8600.0,62.3163,62.3163,62.2869,62.2869,8600.0
2021-08-06 14:10:00,63.62,63.63,63.59,63.59,5004.0,62.3065,62.3163,62.2771,62.2771,5004.0
2021-08-06 14:15:00,63.58,63.62,63.58,63.62,3476.0,62.2674,62.3065,62.2674,62.3065,3476.0
2021-08-06 14:20:00,63.58,63.6,63.58,63.59,7130.0,62.2674,62.2869,62.2674,62.2771,7130.0
2021-08-06 14:25:00,63.59,63.59,63.56,63.57,25024.0,62.2771,62.2771,62.2478,62.2576,25024.0
2021-08-06 14:30:00,63.58,63.59,63.56,63.58,3114.0,62.2674,62.2771,62.2478,62.2674,3114.0
2021-08-06 14:35:00,63.57,63.58,63.55,63.57,5700.0,62.2576,62.2674,62.238,62.2576,5700.0
2021-08-06 14:40:00,63.55,63.55,63.53,63.54,10402.0,62.238,62.238,62.2184,62.2282,10402.0
2021-08-06 14:45:00,63.54,63.54,63.49,63.49,14232.0,62.2282,62.2282,62.1792,62.1792,14232.0
2021-08-06 14:50:00,63.49,63.51,63.48,63.49,12916.0,62.1792,62.1988,62.1694,62.1792,12916.0
2021-08-06 14:55:00,63.48,63.48,63.45,63.45,10220.0,62.1694,62.1694,62.14,62.14,10220.0
2021-08-06 15:00:00,63.46,63.47,63.41,63.42,7224.0,62.1498,62.1596,62.1009,62.1107,7224.0
2021-08-06 15:05:00,63.45,63.48,63.44,63.48,4358.0,62.14,62.1694,62.1302,62.1694,4358.0
2021-08-06 15:10:00,63.48,63.52,63.48,63.51,7752.0,62.1694,62.2086,62.1694,62.1988,7752.0
2021-08-06 15:15:00,63.52,63.52,63.51,63.52,57818.0,62.2086,62.2086,62.1988,62.2086,57818.0
2021-08-06 15:20:00,63.53,63.54,63.52,63.53,18998.0,62.2184,62.2282,62.2086,62.2184,18998.0
2021-08-06 15:25:00,63.54,63.57,63.52,63.57,29864.0,62.2282,62.2576,62.2086,62.2576,29864.0
2021-08-06 15:30:00,63.59,63.59,63.55,63.59,7962.0,62.2771,62.2771,62.238,62.2771,7962.0
2021-08-06 15:35:00,63.6,63.62,63.54,63.54,26864.0,62.2869,62.3065,62.2282,62.2282,26864.0
2021-08-06 15:40:00,63.55,63.56,63.48,63.48,21966.0,62.238,62.2478,62.1694,62.1694,21966.0
2021-08-06 15:45:00,63.49,63.49,63.46,63.48,30040.0,62.1792,62.1792,62.1498,62.1694,30040.0
2021-08-06 15:50:00,63.47,63.51,63.44,63.51,60164.0,62.1596,62.1988,62.1302,62.1988,60164.0
2021-08-06 15:55:00,63.51,63.6,63.51,63.56,41138.0,62.1988,62.2869,62.1988,62.2478,41138.0
2021-08-09 09:30:00,63.57,63.65,63.41,63.42,65306.0,62.2576,62.3359,62.1009,62.1107,65306.0
2021-08-09 09:35:00,63.41,63.41,63.23,63.28,108306.0,62.1009,62.1009,61.9246,61.9735,108306.0
2021-08-09 09:40:00,63.27,63.38,63.26,63.38,52934.0,61.9638,62.0715,61.954,62.0715,52934.0
2021-08-09 09:45:00,63.38,63.48,63.37,63.43,24558.0,62.0715,62.1694,62.0617,62.1205,24558.0
2021-08-09 09:50:00,63.44,63.46,63.35,63.35,40934.0,62.1302,62.1498,62.0421,62.0421,40934.0
2021-08-09 09:55:00,63.35,63.41,63.32,63.36,108654.0,62.0421,62.1009,62.0127,62.0519,108654.0
2021-08-09 10:00:00,63.37,63.38,63.33,63.34,37608.0,62.0617,62.0715,62.0225,62.0323,37608.0
2021-08-09 10:05:00,63.34,63.4,63.33,63.34,8050.0,62.0323,62.0911,62.0225,62.0323,8050.0
2021-08-09 10:10:00,63.33,63.37,63.28,63.31,18306.0,62.0225,62.0617,61.9735,62.0029,18306.0
2021-08-09 10:15:00,63.27,63.34,63.27,63.31,19260.0,61.9638,62.0323,61.9638,62.0029,19260.0
2021-08-09 10:20:00,63.33,63.36,63.32,63.36,16524.0,62.0225,62.0519,62.0127,62.0519,16524.0
2021-08-09 10:25:00,63.37,63.38,63.36,63.37,5600.0,62.0617,62.0715,62.0519,62.0617,5600.0
2021-08-09 10:30:00,63.38,63.4,63.35,63.35,13394.0,62.0715,62.0911,62.0421,62.0421,13394.0
2021-08-09 10:35:00,63.35,63.41,63.34,63.38,30524.0,62.0421,62.1009,62.0323,62.0715,30524.0
2021-08-09 10:40:00,63.41,63.45,63.4,63.45,46760.0,62.1009,62.14,62.0911,62.14,46760.0
2021-08-09 10:45:00,63.43,63.44,63.42,63.42,59210.0,62.1205,62.1302,62.1107,62.1107,59210.0
2021-08-09 10:50:00,63.42,63.5,63.4,63.43,24222.0,62.1107,62.189,62.0911,62.1205,24222.0
2021-08-09 10:55:00,63.42,63.44,63.35,63.37,15586.0,62.1107,62.1302,62.0421,62.0617,15586.0
2021-08-09 11:00:00,63.37,63.39,63.35,63.36,57960.0,62.0617,62.0813,62.0421,62.0519,57960.0
2021-08-09 11:05:00,63.36,63.39,63.35,63.38,52994.0,62.0519,62.0813,62.0421,62.0715,52994.0
2021-08-09 11:10:00,63.4,63.4,63.37,63.38,19918.0,62.0911,62.0911,62.0617,62.0715,19918.0
2021-08-09 11:15:00,63.38,63.42,63.36,63.41,13240.0,62.0715,62.1107,62.0519,62.1009,13240.0
2021-08-09 11:20:00,63.42,63.42,63.37,63.38,5646.0,62.1107,62.1107,62.0617,62.0715,5646.0
2021-08-09 11:25:00,63.38,63.42,63.37,63.41,24378.0,62.0715,62.1107,62.0617,62.1009,24378.0
2021-08-09 11:30:00,63.41,63.44,63.4,63.44,12670.0,62.1009,62.1302,62.0911,62.1302,12670.0
2021-08-09 11:35:00,63.43,63.45,63.42,63.43,6778.0,62.1205,62.14,62.1107,62.1205,6778.0
2021-08-09 11:40:00,63.44,63.45,63.43,63.45,6000.0,62.1302,62.14,62.1205,62.14,6000.0
2021-08-09 11:45:00,63.45,63.48,63.44,63.48,4746.0,62.14,62.1694,62.1302,62.1694,4746.0
2021-08-09 11:50:00,63.47,63.51,63.47,63.51,6534.0,62.1596,62.1988,62.1596,62.1988,6534.0
2021-08-09 11:55:00,63.51,63.52,63.5,63.52,4618.0,62.1988,62.2086,62.189,62.2086,4618.0
2021-08-09 12:00:00,63.52,63.52,63.47,63.47,8500.0,62.2086,62.2086,62.1596,62.1596,8500.0
2021-08-09 12:05:00,63.48,63.49,63.48,63.48,1830.0,62.1694,62.1792,62.1694,62.1694,1830.0
2021-08-09 12:10:00,63.49,63.49,63.48,63.49,2200.0,62.1792,62.1792,62.1694,62.1792,2200.0
2021-08-09 12:15:00,63.49,63.49,63.47,63.48,3526.0,62.1792,62.1792,62.1596,62.1694,3526.0
2021-08-09 12:20:00,63.48,63.49,63.44,63.45,4088.0,62.1694,62.1792,62.1302,62.14,4088.0
2021-08-09 12:25:00,63.45,63.45,63.44,63.44,5330.0,62.14,62.14,62.1302,62.1302,5330.0
2021-08-09 12:30:00,63.47,63.48,63.46,63.46,13380.0,62.1596,62.1694,62.1498,62.1498,13380.0
2021-08-09 12:35:00,63.47,63.47,63.45,63.47,31646.0,62.1596,62.1596,62.14,62.1596,31646.0
2021-08-09 12:40:00,63.48,63.48,63.45,63.46,7940.0,62.1694,62.1694,62.14,62.1498,7940.0
2021-08-09 12:45:00,63.45,63.47,63.45,63.47,4344.0,62.14,62.1596,62.14,62.1596,4344.0
2021-08-09 12:50:00,63.48,63.48,63.47,63.48,3392.0,62.1694,62.1694,62.1596,62.1694,3392.0
2021-08-09 12:55:00,63.49,63.49,63.46,63.46,3656.0,62.1792,62.1792,62.1498,62.1498,3656.0
2021-08-09 13:00:00,63.48,63.5,63.47,63.49,3840.0,62.1694,62.189,62.1596,62.1792,3840.0
2021-08-09 13:05:00,63.48,63.48,63.48,63.48,200.0,62.1694,62.1694,62.1694,62.1694,200.0
2021-08-09 13:10:00,63.49,63.49,63.47,63.49,11244.0,62.1792,62.1792,62.1596,62.1792,11244.0
2021-08-09 13:15:00,63.49,63.51,63.48,63.49,2400.0,62.1792,62.1988,62.1694,62.1792,2400.0
2021-08-09 13:20:00,63.47,63.49,63.46,63.49,6888.0,62.1596,62.1792,62.1498,62.1792,6888.0
2021-08-09 13:25:00,63.49,63.49,63.47,63.48,1600.0,62.1792,62.1792,62.1596,62.1694,1600.0
2021-08-09 13:30:00,63.45,63.45,63.45,63.45,1000.0,62.14,62.14,62.14,62.14,1000.0
2021-08-09 13:35:00,63.45,63.49,63.44,63.49,24776.0,62.14,62.1792,62.1302,62.1792,24776.0
2021-08-09 13:40:00,63.48,63.49,63.47,63.48,3864.0,62.1694,62.1792,62.1596,62.1694,3864.0
2021-08-09 13:45:00,63.48,63.49,63.48,63.48,2000.0,62.1694,62.1792,62.1694,62.1694,2000.0
2021-08-09 13:50:00,63.48,63.49,63.48,63.49,1356.0,62.1694,62.1792,62.1694,62.1792,1356.0
2021-08-09 13:55:00,63.49,63.51,63.49,63.49,5500.0,62.1792,62.1988,62.1792,62.1792,5500.0
2021-08-09 14:00:00,63.51,63.52,63.5,63.52,10030.0,62.1988,62.2086,62.189,62.2086,10030.0
2021-08-09 14:05:00,63.52,63.52,63.51,63.51,1600.0,62.2086,62.2086,62.1988,62.1988,1600.0
2021-08-09 14:10:00,63.51,63.54,63.51,63.53,4262.0,62.1988,62.2282,62.1988,62.2184,4262.0
2021-08-09 14:15:00,63.52,63.55,63.52,63.54,19556.0,62.2086,62.238,62.2086,62.2282,19556.0
2021-08-09 14:20:00,63.54,63.55,63.54,63.54,80060.0,62.2282,62.238,62.2282,62.2282,80060.0
2021-08-09 14:25:00,63.55,63.6,63.55,63.6,5458.0,62.238,62.2869,62.238,62.2869,5458.0
2021-08-09 14:30:00,63.61,63.63,63.6,63.63,40712.0,62.2967,62.3163,62.2869,62.3163,40712.0
2021-08-09 14:35:00,63.63,63.64,63.62,63.63,5440.0,62.3163,62.3261,62.3065,62.3163,5440.0
2021-08-09 14:40:00,63.62,63.62,63.56,63.56,50672.0,62.3065,62.3065,62.2478,62.2478,50672.0
2021-08-09 14:45:00,63.57,63.58,63.56,63.58,7658.0,62.2576,62.2674,62.2478,62.2674,7658.0
2021-08-09 14:50:00,63.58,63.58,63.56,63.57,2872.0,62.2674,62.2674,62.2478,62.2576,2872.0
2021-08-09 14:55:00,63.56,63.58,63.56,63.58,12000.0,62.2478,62.2674,62.2478,62.2674,12000.0
2021-08-09 15:00:00,63.56,63.57,63.56,63.56,1000.0,62.2478,62.2576,62.2478,62.2478,1000.0
2021-08-09 15:05:00,63.55,63.56,63.54,63.56,3000.0,62.238,62.2478,62.2282,62.2478,3000.0
2021-08-09 15:10:00,63.55,63.56,63.53,63.55,7400.0,62.238,62.2478,62.2184,62.238,7400.0
2021-08-09 15:15:00,63.56,63.57,63.55,63.56,4530.0,62.2478,62.2576,62.238,62.2478,4530.0
2021-08-09 15:20:00,63.53,63.53,63.49,63.49,10712.0,62.2184,62.2184,62.1792,62.1792,10712.0
2021-08-09 15:25:00,63.49,63.52,63.48,63.52,17558.0,62.1792,62.2086,62.1694,62.2086,17558.0
2021-08-09 15:30:00,63.52,63.56,63.52,63.56,12894.0,62.2086,62.2478,62.2086,62.2478,12894.0
2021-08-09 15:35:00,63.56,63.6,63.55,63.6,15666.0,62.2478,62.2869,62.238,62.2869,15666.0
2021-08-09 15:40:00,63.58,63.58,63.52,63.52,9604.0,62.2674,62.2674,62.2086,62.2086,9604.0
2021-08-09 15:45:00,63.52,63.52,63.45,63.45,8704.0,62.2086,62.2086,62.14,62.14,8704.0
2021-08-09 15:50:00,63.42,63.48,63.39,63.44,48250.0,62.1107,62.1694,62.0813,62.1302,48250.0
2021-08-09 15:55:00,63.43,63.49,63.42,63.47,60058.0,62.1205,62.1792,62.1107,62.1596,60058.0
2021-08-10 09:30:00,63.59,63.6,63.49,63.49,43962.0,62.2771,62.2869,62.1792,62.1792,43962.0
2021-08-10 09:35:00,63.53,63.57,63.51,63.54,23680.0,62.2184,62.2576,62.1988,62.2282,23680.0
2021-08-10 09:40:00,63.56,63.62,63.54,63.62,12710.0,62.2478,62.3065,62.2282,62.3065,12710.0
2021-08-10 09:45:00,63.63,63.65,63.59,63.6,33640.0,62.3163,62.3359,62.2771,62.2869,33640.0
2021-08-10 09:50:00,63.6,63.63,63.59,63.61,18140.0,62.2869,62.3163,62.2771,62.2967,18140.0
2021-08-10 09:55:00,63.63,63.72,63.63,63.67,35366.0,62.3163,62.4045,62.3163,62.3555,35366.0
2021-08-10 10:00:00,63.69,63.74,63.69,63.7,26968.0,62.3751,62.424,62.3751,62.3849,26968.0
2021-08-10 10:05:00,63.7,63.74,63.67,63.73,12630.0,62.3849,62.424,62.3555,62.4143,12630.0
2021-08-10 10:10:00,63.73,63.82,63.73,63.8,45350.0,62.4143,62.5024,62.4143,62.4828,45350.0
2021-08-10 10:15:00,63.8,63.84,63.76,63.8,35330.0,62.4828,62.522,62.4436,62.4828,35330.0
2021-08-10 10:20:00,63.77,63.81,63.77,63.8,9426.0,62.4534,62.4926,62.4534,62.4828,9426.0
2021-08-10 10:25:00,63.82,63.82,63.73,63.73,9998.0,62.5024,62.5024,62.4143,62.4143,9998.0
2021-08-10 10:30:00,63.73,63.73,63.52,63.6,29236.0,62.4143,62.4143,62.2086,62.2869,29236.0
2021-08-10 10:35:00,63.56,63.63,63.56,63.6,29854.0,62.2478,62.3163,62.2478,62.2869,29854.0
2021-08-10 10:40:00,63.6,63.6,63.43,63.46,35426.0,62.2869,62.2869,62.1205,62.1498,35426.0
2021-08-10 10:45:00,63.44,63.57,63.44,63.57,24452.0,62.1302,62.2576,62.1302,62.2576,24452.0
2021-08-10 10:50:00,63.54,63.55,63.4,63.46,35128.0,62.2282,62.238,62.0911,62.1498,35128.0
2021-08-10 10:55:00,63.46,63.49,63.43,63.49,18238.0,62.1498,62.1792,62.1205,62.1792,18238.0
2021-08-10 11:00:00,63.5,63.53,63.41,63.51,10608.0,62.189,62.2184,62.1009,62.1988,10608.0
2021-08-10 11:05:00,63.51,63.53,63.46,63.46,40720.0,62.1988,62.2184,62.1498,62.1498,40720.0
2021-08-10 11:10:00,63.48,63.49,63.42,63.43,56174.0,62.1694,62.1792,62.1107,62.1205,56174.0
2021-08-10 11:15:00,63.42,63.47,63.4,63.44,27324.0,62.1107,62.1596,62.0911,62.1302,27324.0
2021-08-10 11:20:00,63.44,63.59,63.44,63.59,14296.0,62.1302,62.2771,62.1302,62.2771,14296.0
2021-08-10 11:25:00,63.59,63.62,63.56,63.6,35804.0,62.2771,62.3065,62.2478,62.2869,35804.0
2021-08-10 11:30:00,63.59,63.6,63.55,63.59,6674.0,62.2771,62.2869,62.238,62.2771,6674.0
2021-08-10 11:35:00,63.6,63.62,63.58,63.62,10284.0,62.2869,62.3065,62.2674,62.3065,10284.0
2021-08-10 11:40:00,63.63,63.67,63.62,63.67,6900.0,62.3163,62.3555,62.3065,62.3555,6900.0
2021-08-10 11:45:00,63.67,63.71,63.67,63.7,24082.0,62.3555,62.3947,62.3555,62.3849,24082.0
2021-08-10 11:50:00,63.7,63.72,63.7,63.7,8754.0,62.3849,62.4045,62.3849,62.3849,8754.0
2021-08-10 11:55:00,63.71,63.72,63.7,63.72,47288.0,62.3947,62.4045,62.3849,62.4045,47288.0
2021-08-10 12:00:00,63.73,63.78,63.72,63.75,17300.0,62.4143,62.4632,62.4045,62.4338,17300.0
2021-08-10 12:05:00,63.74,63.75,63.72,63.72,29568.0,62.424,62.4338,62.4045,62.4045,29568.0
2021-08-10 12:10:00,63.71,63.71,63.69,63.7,5516.0,62.3947,62.3947,62.3751,62.3849,5516.0
2021-08-10 12:15:00,63.72,63.77,63.72,63.76,22254.0,62.4045,62.4534,62.4045,62.4436,22254.0
2021-08-10 12:20:00,63.76,63.78,63.75,63.76,2856.0,62.4436,62.4632,62.4338,62.4436,2856.0
2021-08-10 12:25:00,63.78,63.8,63.72,63.73,15022.0,62.4632,62.4828,62.4045,62.4143,15022.0
2021-08-10 12:30:00,63.71,63.72,63.68,63.69,4682.0,62.3947,62.4045,62.3653,62.3751,4682.0
2021-08-10 12:35:00,63.68,63.72,63.68,63.7,7848.0,62.3653,62.4045,62.3653,62.3849,7848.0
2021-08-10 12:40:00,63.7,63.7,63.67,63.67,2212.0,62.3849,62.3849,62.3555,62.3555,2212.0
2021-08-10 12:45:00,63.69,63.69,63.64,63.67,12394.0,62.3751,62.3751,62.3261,62.3555,12394.0
2021-08-10 12:50:00,63.66,63.69,63.66,63.69,1600.0,62.3457,62.3751,62.3457,62.3751,1600.0
2021-08-10 12:55:00,63.67,63.68,63.66,63.68,11104.0,62.3555,62.3653,62.3457,62.3653,11104.0
2021-08-10 13:00:00,63.67,63.7,63.67,63.68,7214.0,62.3555,62.3849,62.3555,62.3653,7214.0
2021-08-10 13:05:00,63.68,63.68,63.67,63.67,1600.0,62.3653,62.3653,62.3555,62.3555,1600.0
2021-08-10 13:10:00,63.67,63.69,63.66,63.67,8364.0,62.3555,62.3751,62.3457,62.3555,8364.0
2021-08-10 13:15:00,63.65,63.71,63.65,63.71,2868.0,62.3359,62.3947,62.3359,62.3947,2868.0
2021-08-10 13:20:00,63.69,63.69,63.66,63.67,34990.0,62.3751,62.3751,62.3457,62.3555,34990.0
2021-08-10 13:25:00,63.67,63.69,63.63,63.67,118550.0,62.3555,62.3751,62.3163,62.3555,118550.0
2021-08-10 13:30:00,63.66,63.71,63.66,63.71,1328.0,62.3457,62.3947,62.3457,62.3947,1328.0
2021-08-10 13:35:00,63.7,63.7,63.68,63.69,3668.0,62.3849,62.3849,62.3653,62.3751,3668.0
2021-08-10 13:40:00,63.69,63.7,63.68,63.68,26016.0,62.3751,62.3849,62.3653,62.3653,26016.0
2021-08-10 13:45:00,63.68,63.68,63.57,63.63,35352.0,62.3653,62.3653,62.2576,62.3163,35352.0
2021-08-10 13:50:00,63.61,63.66,63.61,63.65,7600.0,62.2967,62.3457,62.2967,62.3359,7600.0
2021-08-10 13:55:00,63.65,63.69,63.64,63.69,64494.0,62.3359,62.3751,62.3261,62.3751,64494.0
2021-08-10 14:00:00,63.7,63.73,63.62,63.63,30814.0,62.3849,62.4143,62.3065,62.3163,30814.0
2021-08-10 14:05:00,63.62,63.63,63.59,63.59,54930.0,62.3065,62.3163,62.2771,62.2771,54930.0
2021-08-10 14:10:00,63.59,63.61,63.56,63.57,25378.0,62.2771,62.2967,62.2478,62.2576,25378.0
2021-08-10 14:15:00,63.58,63.62,63.54,63.62,15042.0,62.2674,62.3065,62.2282,62.3065,15042.0
2021-08-10 14:20:00,63.59,63.64,63.59,63.63,8328.0,62.2771,62.3261,62.2771,62.3163,8328.0
2021-08-10 14:25:00,63.63,63.65,63.63,63.65,6122.0,62.3163,62.3359,62.3163,62.3359,6122.0
2021-08-10 14:30:00,63.65,63.66,63.65,63.66,3160.0,62.3359,62.3457,62.3359,62.3457,3160.0
2021-08-10 14:35:00,63.68,63.68,63.65,63.67,3620.0,62.3653,62.3653,62.3359,62.3555,3620.0
2021-08-10 14:40:00,63.67,63.68,63.65,63.65,20942.0,62.3555,62.3653,62.3359,62.3359,20942.0
2021-08-10 14:45:00,63.67,63.68,63.66,63.68,4920.0,62.3555,62.3653,62.3457,62.3653,4920.0
2021-08-10 14:50:00,63.67,63.67,63.65,63.66,5000.0,62.3555,62.3555,62.3359,62.3457,5000.0
2021-08-10 14:55:00,63.65,63.67,63.64,63.67,4568.0,62.3359,62.3555,62.3261,62.3555,4568.0
2021-08-10 15:00:00,63.67,63.67,63.62,63.63,5024.0,62.3555,62.3555,62.3065,62.3163,5024.0
2021-08-10 15:05:00,63.62,63.62,63.6,63.62,14546.0,62.3065,62.3065,62.2869,62.3065,14546.0
2021-08-10 15:10:00,63.61,63.62,63.57,63.6,7924.0,62.2967,62.3065,62.2576,62.2869,7924.0
2021-08-10 15:15:00,63.6,63.6,63.57,63.58,9784.0,62.2869,62.2869,62.2576,62.2674,9784.0
2021-08-10 15:20:00,63.6,63.62,63.6,63.62,10600.0,62.2869,62.3065,62.2869,62.3065,10600.0
2021-08-10 15:25:00,63.62,63.62,63.6,63.62,4304.0,62.3065,62.3065,62.2869,62.3065,4304.0
2021-08-10 15:30:00,63.63,63.63,63.58,63.6,8288.0,62.3163,62.3163,62.2674,62.2869,8288.0
2021-08-10 15:35:00,63.61,63.62,63.55,63.55,13970.0,62.2967,62.3065,62.238,62.238,13970.0
2021-08-10 15:40:00,63.56,63.58,63.54,63.55,18636.0,62.2478,62.2674,62.2282,62.238,18636.0
2021-08-10 15:45:00,63.55,63.56,63.51,63.52,19342.0,62.238,62.2478,62.1988,62.2086,19342.0
2021-08-10 15:50:00,63.52,63.53,63.49,63.51,24040.0,62.2086,62.2184,62.1792,62.1988,24040.0
2021-08-10 15:55:00,63.49,63.61,63.48,63.61,55650.0,62.1792,62.2967,62.1694,62.2967,55650.0
2021-08-11 09:30:00,63.95,63.95,63.85,63.85,78788.0,62.6297,62.6297,62.5318,62.5318,78788.0
2021-08-11 09:35:00,63.85,63.9,63.77,63.89,50176.0,62.5318,62.5807,62.4534,62.571,50176.0
2021-08-11 09:40:00,63.89,63.89,63.82,63.88,28890.0,62.571,62.571,62.5024,62.5612,28890.0
2021-08-11 09:45:00,63.89,63.97,63.84,63.94,65354.0,62.571,62.6493,62.522,62.6199,65354.0
2021-08-11 09:50:00,63.95,63.95,63.9,63.91,31912.0,62.6297,62.6297,62.5807,62.5905,31912.0
2021-08-11 09:55:00,63.92,63.95,63.87,63.87,78826.0,62.6003,62.6297,62.5514,62.5514,78826.0
2021-08-11 10:00:00,63.88,63.93,63.87,63.87,20694.0,62.5612,62.6101,62.5514,62.5514,20694.0
2021-08-11 10:05:00,63.87,63.93,63.86,63.93,31914.0,62.5514,62.6101,62.5416,62.6101,31914.0
2021-08-11 10:10:00,63.93,63.93,63.87,63.88,69260.0,62.6101,62.6101,62.5514,62.5612,69260.0
2021-08-11 10:15:00,63.89,63.91,63.85,63.9,37570.0,62.571,62.5905,62.5318,62.5807,37570.0
2021-08-11 10:20:00,63.9,63.91,63.87,63.89,15778.0,62.5807,62.5905,62.5514,62.571,15778.0
2021-08-11 10:25:00,63.9,63.91,63.88,63.9,9470.0,62.5807,62.5905,62.5612,62.5807,9470.0
2021-08-11 10:30:00,63.89,63.9,63.82,63.84,16726.0,62.571,62.5807,62.5024,62.522,16726.0
2021-08-11 10:35:00,63.82,63.86,63.79,63.83,14858.0,62.5024,62.5416,62.473,62.5122,14858.0
2021-08-11 10:40:00,63.83,63.91,63.83,63.9,19180.0,62.5122,62.5905,62.5122,62.5807,19180.0
2021-08-11 10:45:00,63.89,63.91,63.86,63.88,25092.0,62.571,62.5905,62.5416,62.5612,25092.0
2021-08-11 10:50:00,63.88,63.91,63.87,63.88,10134.0,62.5612,62.5905,62.5514,62.5612,10134.0
2021-08-11 10:55:00,63.88,63.88,63.8,63.82,27434.0,62.5612,62.5612,62.4828,62.5024,27434.0
2021-08-11 11:00:00,63.81,63.81,63.68,63.73,53720.0,62.4926,62.4926,62.3653,62.4143,53720.0
2021-08-11 11:05:00,63.72,63.76,63.71,63.71,32516.0,62.4045,62.4436,62.3947,62.3947,32516.0
2021-08-11 11:10:00,63.71,63.74,63.65,63.71,32228.0,62.3947,62.424,62.3359,62.3947,32228.0
2021-08-11 11:15:00,63.71,63.72,63.63,63.66,31282.0,62.3947,62.4045,62.3163,62.3457,31282.0
2021-08-11 11:20:00,63.66,63.74,63.66,63.74,28506.0,62.3457,62.424,62.3457,62.424,28506.0
2021-08-11 11:25:00,63.74,63.75,63.69,63.69,7120.0,62.424,62.4338,62.3751,62.3751,7120.0
2021-08-11 11:30:00,63.67,63.73,63.66,63.72,44492.0,62.3555,62.4143,62.3457,62.4045,44492.0
2021-08-11 11:35:00,63.72,63.73,63.69,63.7,9528.0,62.4045,62.4143,62.3751,62.3849,9528.0
2021-08-11 11:40:00,63.69,63.7,63.63,63.63,10546.0,62.3751,62.3849,62.3163,62.3163,10546.0
2021-08-11 11:45:00,63.63,63.66,63.61,63.62,27496.0,62.3163,62.3457,62.2967,62.3065,27496.0
2021-08-11 11:50:00,63.6,63.64,63.6,63.63,37228.0,62.2869,62.3261,62.2869,62.3163,37228.0
2021-08-11 11:55:00,63.61,63.67,63.61,63.65,9862.0,62.2967,62.3555,62.2967,62.3359,9862.0
2021-08-11 12:00:00,63.63,63.73,63.63,63.73,14020.0,62.3163,62.4143,62.3163,62.4143,14020.0
2021-08-11 12:05:00,63.74,63.74,63.69,63.7,8788.0,62.424,62.424,62.3751,62.3849,8788.0
2021-08-11 12:10:00,63.7,63.7,63.67,63.69,4704.0,62.3849,62.3849,62.3555,62.3751,4704.0
2021-08-11 12:15:00,63.68,63.7,63.66,63.67,3672.0,62.3653,62.3849,62.3457,62.3555,3672.0
2021-08-11 12:20:00,63.67,63.7,63.66,63.7,2166.0,62.3555,62.3849,62.3457,62.3849,2166.0
2021-08-11 12:25:00,63.7,63.74,63.69,63.72,50258.0,62.3849,62.424,62.3751,62.4045,50258.0
2021-08-11 12:30:00,63.71,63.75,63.71,63.75,3414.0,62.3947,62.4338,62.3947,62.4338,3414.0
2021-08-11 12:35:00,63.75,63.77,63.74,63.76,3832.0,62.4338,62.4534,62.424,62.4436,3832.0
2021-08-11 12:40:00,63.77,63.77,63.74,63.75,2600.0,62.4534,62.4534,62.424,62.4338,2600.0
2021-08-11 12:45:00,63.75,63.77,63.75,63.75,4808.0,62.4338,62.4534,62.4338,62.4338,4808.0
2021-08-11 12:50:00,63.77,63.77,63.76,63.77,7800.0,62.4534,62.4534,62.4436,62.4534,7800.0
2021-08-11 12:55:00,63.77,63.77,63.76,63.77,2772.0,62.4534,62.4534,62.4436,62.4534,2772.0
2021-08-11 13:00:00,63.78,63.84,63.77,63.81,21498.0,62.4632,62.522,62.4534,62.4926,21498.0
2021-08-11 13:05:00,63.81,63.84,63.8,63.84,6600.0,62.4926,62.522,62.4828,62.522,6600.0
2021-08-11 13:10:00,63.84,63.85,63.81,63.83,13138.0,62.522,62.5318,62.4926,62.5122,13138.0
2021-08-11 13:15:00,63.83,63.83,63.78,63.78,52182.0,62.5122,62.5122,62.4632,62.4632,52182.0
2021-08-11 13:20:00,63.8,63.81,63.79,63.81,10108.0,62.4828,62.4926,62.473,62.4926,10108.0
2021-08-11 13:25:00,63.81,63.85,63.81,63.84,350662.0,62.4926,62.5318,62.4926,62.522,350662.0
2021-08-11 13:30:00,63.84,63.85,63.8,63.81,43504.0,62.522,62.5318,62.4828,62.4926,43504.0
2021-08-11 13:35:00,63.81,63.81,63.76,63.76,61780.0,62.4926,62.4926,62.4436,62.4436,61780.0
2021-08-11 13:40:00,63.76,63.81,63.76,63.79,38422.0,62.4436,62.4926,62.4436,62.473,38422.0
2021-08-11 13:45:00,63.8,63.83,63.8,63.8,51480.0,62.4828,62.5122,62.4828,62.4828,51480.0
2021-08-11 13:50:00,63.8,63.84,63.8,63.84,54784.0,62.4828,62.522,62.4828,62.522,54784.0
2021-08-11 13:55:00,63.84,63.84,63.81,63.83,46680.0,62.522,62.522,62.4926,62.5122,46680.0
2021-08-11 14:00:00,63.82,63.82,63.79,63.82,43136.0,62.5024,62.5024,62.473,62.5024,43136.0
2021-08-11 14:05:00,63.81,63.85,63.8,63.85,20018.0,62.4926,62.5318,62.4828,62.5318,20018.0
2021-08-11 14:10:00,63.85,63.85,63.82,63.82,32820.0,62.5318,62.5318,62.5024,62.5024,32820.0
2021-08-11 14:15:00,63.82,63.82,63.78,63.78,4000.0,62.5024,62.5024,62.4632,62.4632,4000.0
2021-08-11 14:20:00,63.77,63.79,63.74,63.76,4808.0,62.4534,62.473,62.424,62.4436,4808.0
2021-08-11 14:25:00,63.76,63.79,63.75,63.79,6176.0,62.4436,62.473,62.4338,62.473,6176.0
2021-08-11 14:30:00,63.8,63.83,63.8,63.81,4118.0,62.4828,62.5122,62.4828,62.4926,4118.0
2021-08-11 14:35:00,63.82,63.83,63.82,63.83,9478.0,62.5024,62.5122,62.5024,62.5122,9478.0
2021-08-11 14:40:00,63.82,63.85,63.81,63.81,15762.0,62.5024,62.5318,62.4926,62.4926,15762.0
2021-08-11 14:45:00,63.81,63.82,63.81,63.82,5652.0,62.4926,62.5024,62.4926,62.5024,5652.0
2021-08-11 14:50:00,63.81,63.81,63.8,63.81,1800.0,62.4926,62.4926,62.4828,62.4926,1800.0
2021-08-11 14:55:00,63.81,63.83,63.8,63.81,17524.0,62.4926,62.5122,62.4828,62.4926,17524.0
2021-08-11 15:00:00,63.83,63.85,63.82,63.84,25018.0,62.5122,62.5318,62.5024,62.522,25018.0
2021-08-11 15:05:00,63.85,63.88,63.83,63.88,27412.0,62.5318,62.5612,62.5122,62.5612,27412.0
2021-08-11 15:10:00,63.88,63.9,63.88,63.88,27920.0,62.5612,62.5807,62.5612,62.5612,27920.0
2021-08-11 15:15:00,63.89,63.89,63.86,63.88,12656.0,62.571,62.571,62.5416,62.5612,12656.0
2021-08-11 15:20:00,63.88,63.91,63.88,63.91,12288.0,62.5612,62.5905,62.5612,62.5905,12288.0
2021-08-11 15:25:00,63.92,63.92,63.91,63.91,9892.0,62.6003,62.6003,62.5905,62.5905,9892.0
2021-08-11 15:30:00,63.9,63.92,63.88,63.91,32020.0,62.5807,62.6003,62.5612,62.5905,32020.0
2021-08-11 15:35:00,63.9,63.9,63.85,63.85,20524.0,62.5807,62.5807,62.5318,62.5318,20524.0
2021-08-11 15:40:00,63.85,63.86,63.82,63.83,33626.0,62.5318,62.5416,62.5024,62.5122,33626.0
2021-08-11 15:45:00,63.83,63.88,63.82,63.87,27400.0,62.5122,62.5612,62.5024,62.5514,27400.0
2021-08-11 15:50:00,63.87,63.91,63.82,63.85,91118.0,62.5514,62.5905,62.5024,62.5318,91118.0
2021-08-11 15:55:00,63.85,63.92,63.85,63.91,78460.0,62.5318,62.6003,62.5318,62.5905,78460.0
2021-08-12 09:30:00,63.87,63.88,63.74,63.8,44712.0,62.5514,62.5612,62.424,62.4828,44712.0
2021-08-12 09:35:00,63.79,63.79,63.72,63.75,35432.0,62.473,62.473,62.4045,62.4338,35432.0
2021-08-12 09:40:00,63.74,63.8,63.73,63.77,31736.0,62.424,62.4828,62.4143,62.4534,31736.0
2021-08-12 09:45:00,63.76,63.81,63.73,63.78,37476.0,62.4436,62.4926,62.4143,62.4632,37476.0
2021-08-12 09:50:00,63.77,63.77,63.67,63.68,51750.0,62.4534,62.4534,62.3555,62.3653,51750.0
2021-08-12 09:55:00,63.67,63.74,63.67,63.72,26726.0,62.3555,62.424,62.3555,62.4045,26726.0
2021-08-12 10:00:00,63.73,63.74,63.62,63.68,45168.0,62.4143,62.424,62.3065,62.3653,45168.0
2021-08-12 10:05:00,63.67,63.67,63.61,63.63,51052.0,62.3555,62.3555,62.2967,62.3163,51052.0
2021-08-12 10:10:00,63.64,63.72,63.63,63.71,23830.0,62.3261,62.4045,62.3163,62.3947,23830.0
2021-08-12 10:15:00,63.72,63.77,63.7,63.77,10280.0,62.4045,62.4534,62.3849,62.4534,10280.0
2021-08-12 10:20:00,63.77,63.8,63.77,63.79,5708.0,62.4534,62.4828,62.4534,62.473,5708.0
2021-08-12 10:25:00,63.8,63.82,63.77,63.82,28064.0,62.4828,62.5024,62.4534,62.5024,28064.0
2021-08-12 10:30:00,63.83,63.85,63.81,63.84,22950.0,62.5122,62.5318,62.4926,62.522,22950.0
2021-08-12 10:35:00,63.84,63.84,63.82,63.83,11556.0,62.522,62.522,62.5024,62.5122,11556.0
2021-08-12 10:40:00,63.86,63.86,63.83,63.85,5006.0,62.5416,62.5416,62.5122,62.5318,5006.0
2021-08-12 10:45:00,63.83,63.86,63.83,63.86,4154.0,62.5122,62.5416,62.5122,62.5416,4154.0
2021-08-12 10:50:00,63.88,63.92,63.88,63.92,14358.0,62.5612,62.6003,62.5612,62.6003,14358.0
2021-08-12 10:55:00,63.91,63.92,63.9,63.92,4488.0,62.5905,62.6003,62.5807,62.6003,4488.0
2021-08-12 11:00:00,63.91,63.91,63.85,63.85,7858.0,62.5905,62.5905,62.5318,62.5318,7858.0
2021-08-12 11:05:00,63.87,63.87,63.83,63.85,7066.0,62.5514,62.5514,62.5122,62.5318,7066.0
2021-08-12 11:10:00,63.85,63.85,63.82,63.82,18318.0,62.5318,62.5318,62.5024,62.5024,18318.0
2021-08-12 11:15:00,63.82,63.88,63.82,63.88,14996.0,62.5024,62.5612,62.5024,62.5612,14996.0
2021-08-12 11:20:00,63.88,63.89,63.88,63.89,6858.0,62.5612,62.571,62.5612,62.571,6858.0
2021-08-12 11:25:00,63.9,63.95,63.9,63.94,9248.0,62.5807,62.6297,62.5807,62.6199,9248.0
2021-08-12 11:30:00,63.92,63.98,63.9,63.98,12550.0,62.6003,62.6591,62.5807,62.6591,12550.0
2021-08-12 11:35:00,63.94,63.98,63.94,63.97,9874.0,62.6199,62.6591,62.6199,62.6493,9874.0
2021-08-12 11:40:00,63.97,63.98,63.96,63.96,14546.0,62.6493,62.6591,62.6395,62.6395,14546.0
2021-08-12 11:45:00,63.96,63.97,63.95,63.96,6248.0,62.6395,62.6493,62.6297,62.6395,6248.0
2021-08-12 11:50:00,63.96,64.02,63.95,64.02,22928.0,62.6395,62.6983,62.6297,62.6983,22928.0
2021-08-12 11:55:00,64.0,64.0,63.95,63.96,15142.0,62.6787,62.6787,62.6297,62.6395,15142.0
2021-08-12 12:00:00,63.97,64.01,63.97,63.97,5136.0,62.6493,62.6885,62.6493,62.6493,5136.0
2021-08-12 12:05:00,63.97,64.05,63.97,64.04,8532.0,62.6493,62.7276,62.6493,62.7179,8532.0
2021-08-12 12:10:00,64.04,64.1,64.04,64.1,9430.0,62.7179,62.7766,62.7179,62.7766,9430.0
2021-08-12 12:15:00,64.07,64.07,64.01,64.04,14382.0,62.7472,62.7472,62.6885,62.7179,14382.0
2021-08-12 12:20:00,64.04,64.05,64.02,64.04,12728.0,62.7179,62.7276,62.6983,62.7179,12728.0
2021-08-12 12:25:00,64.04,64.08,64.04,64.08,15388.0,62.7179,62.757,62.7179,62.757,15388.0
2021-08-12 12:30:00,64.08,64.11,64.08,64.1,5884.0,62.757,62.7864,62.757,62.7766,5884.0
2021-08-12 12:35:00,64.11,64.11,64.1,64.1,7280.0,62.7864,62.7864,62.7766,62.7766,7280.0
2021-08-12 12:40:00,64.1,64.1,64.08,64.08,1504.0,62.7766,62.7766,62.757,62.757,1504.0
2021-08-12 12:45:00,64.09,64.11,64.08,64.1,1768.0,62.7668,62.7864,62.757,62.7766,1768.0
2021-08-12 12:50:00,64.1,64.11,64.08,64.09,11164.0,62.7766,62.7864,62.757,62.7668,11164.0
2021-08-12 12:55:00,64.08,64.1,64.07,64.09,10468.0,62.757,62.7766,62.7472,62.7668,10468.0
2021-08-12 13:00:00,64.08,64.08,64.04,64.07,4506.0,62.757,62.757,62.7179,62.7472,4506.0
2021-08-12 13:05:00,64.07,64.07,64.06,64.06,4102.0,62.7472,62.7472,62.7374,62.7374,4102.0
2021-08-12 13:10:00,64.06,64.06,64.05,64.05,1368.0,62.7374,62.7374,62.7276,62.7276,1368.0
2021-08-12 13:15:00,64.05,64.05,64.04,64.04,430.0,62.7276,62.7276,62.7179,62.7179,430.0
2021-08-12 13:20:00,64.05,64.08,64.05,64.08,7510.0,62.7276,62.757,62.7276,62.757,7510.0
2021-08-12 13:25:00,64.06,64.08,64.06,64.08,8404.0,62.7374,62.757,62.7374,62.757,8404.0
2021-08-12 13:30:00,64.08,64.1,64.08,64.1,850.0,62.757,62.7766,62.757,62.7766,850.0
2021-08-12 13:35:00,64.1,64.11,64.1,64.11,4700.0,62.7766,62.7864,62.7766,62.7864,4700.0
2021-08-12 13:40:00,64.11,64.13,64.1,64.11,8632.0,62.7864,62.806,62.7766,62.7864,8632.0
2021-08-12 13:45:00,64.08,64.1,64.08,64.08,5964.0,62.757,62.7766,62.757,62.757,5964.0
2021-08-12 13:50:00,64.08,64.11,64.08,64.11,13516.0,62.757,62.7864,62.757,62.7864,13516.0
2021-08-12 13:55:00,64.11,64.13,64.1,64.1,4480.0,62.7864,62.806,62.7766,62.7766,4480.0
2021-08-12 14:00:00,64.1,64.1,64.07,64.1,8704.0,62.7766,62.7766,62.7472,62.7766,8704.0
2021-08-12 14:05:00,64.11,64.11,64.11,64.11,1882.0,62.7864,62.7864,62.7864,62.7864,1882.0
2021-08-12 14:10:00,64.11,64.13,64.11,64.11,17374.0,62.7864,62.806,62.7864,62.7864,17374.0
2021-08-12 14:15:00,64.12,64.17,64.12,64.17,4788.0,62.7962,62.8452,62.7962,62.8452,4788.0
2021-08-12 14:20:00,64.16,64.17,64.15,64.16,10600.0,62.8354,62.8452,62.8256,62.8354,10600.0
2021-08-12 14:25:00,64.14,64.14,64.12,64.14,11420.0,62.8158,62.8158,62.7962,62.8158,11420.0
2021-08-12 14:30:00,64.17,64.18,64.17,64.17,600.0,62.8452,62.855,62.8452,62.8452,600.0
2021-08-12 14:35:00,64.17,64.2,64.17,64.19,3840.0,62.8452,62.8746,62.8452,62.8648,3840.0
2021-08-12 14:40:00,64.2,64.2,64.17,64.17,15296.0,62.8746,62.8746,62.8452,62.8452,15296.0
2021-08-12 14:45:00,64.18,64.2,64.18,64.2,5370.0,62.855,62.8746,62.855,62.8746,5370.0
2021-08-12 14:50:00,64.19,64.21,64.19,64.21,14236.0,62.8648,62.8843,62.8648,62.8843,14236.0
2021-08-12 14:55:00,64.24,64.25,64.23,64.23,2796.0,62.9137,62.9235,62.9039,62.9039,2796.0
2021-08-12 15:00:00,64.25,64.26,64.24,64.25,6414.0,62.9235,62.9333,62.9137,62.9235,6414.0
2021-08-12 15:05:00,64.26,64.29,64.26,64.27,8322.0,62.9333,62.9627,62.9333,62.9431,8322.0
2021-08-12 15:10:00,64.26,64.28,64.26,64.27,11770.0,62.9333,62.9529,62.9333,62.9431,11770.0
2021-08-12 15:15:00,64.26,64.27,64.25,64.27,5266.0,62.9333,62.9431,62.9235,62.9431,5266.0
2021-08-12 15:20:00,64.28,64.3,64.27,64.3,19652.0,62.9529,62.9725,62.9431,62.9725,19652.0
2021-08-12 15:25:00,64.25,64.29,64.25,64.28,6984.0,62.9235,62.9627,62.9235,62.9529,6984.0
2021-08-12 15:30:00,64.27,64.3,64.25,64.3,8406.0,62.9431,62.9725,62.9235,62.9725,8406.0
2021-08-12 15:35:00,64.3,64.33,64.29,64.33,38272.0,62.9725,63.0019,62.9627,63.0019,38272.0
2021-08-12 15:40:00,64.33,64.35,64.28,64.28,14734.0,63.0019,63.0215,62.9529,62.9529,14734.0
2021-08-12 15:45:00,64.29,64.29,64.26,64.29,61584.0,62.9627,62.9627,62.9333,62.9627,61584.0
2021-08-12 15:50:00,64.27,64.34,64.25,64.33,64232.0,62.9431,63.0117,62.9235,63.0019,64232.0
2021-08-12 15:55:00,64.33,64.34,64.28,64.29,94618.0,63.0019,63.0117,62.9529,62.9627,94618.0
2021-08-13 09:30:00,64.46,64.46,64.36,64.38,39510.0,63.1292,63.1292,63.0312,63.0508,39510.0
2021-08-13 09:35:00,64.39,64.41,64.32,64.38,26164.0,63.0606,63.0802,62.9921,63.0508,26164.0
2021-08-13 09:40:00,64.38,64.44,64.38,64.42,31882.0,63.0508,63.1096,63.0508,63.09,31882.0
2021-08-13 09:45:00,64.42,64.52,64.42,64.5,35080.0,63.09,63.1879,63.09,63.1684,35080.0
2021-08-13 09:50:00,64.5,64.5,64.42,64.47,33600.0,63.1684,63.1684,63.09,63.139,33600.0
2021-08-13 09:55:00,64.45,64.49,64.43,64.43,15286.0,63.1194,63.1586,63.0998,63.0998,15286.0
2021-08-13 10:00:00,64.42,64.44,64.3,64.36,21322.0,63.09,63.1096,62.9725,63.0312,21322.0
2021-08-13 10:05:00,64.36,64.39,64.33,64.36,34654.0,63.0312,63.0606,63.0019,63.0312,34654.0
2021-08-13 10:10:00,64.36,64.39,64.33,64.37,27890.0,63.0312,63.0606,63.0019,63.041,27890.0
2021-08-13 10:15:00,64.38,64.48,64.38,64.47,60464.0,63.0508,63.1488,63.0508,63.139,60464.0
2021-08-13 10:20:00,64.47,64.51,64.47,64.48,16222.0,63.139,63.1782,63.139,63.1488,16222.0
2021-08-13 10:25:00,64.46,64.46,64.36,64.39,19026.0,63.1292,63.1292,63.0312,63.0606,19026.0
2021-08-13 10:30:00,64.39,64.44,64.39,64.42,7266.0,63.0606,63.1096,63.0606,63.09,7266.0
2021-08-13 10:35:00,64.41,64.42,64.37,64.38,8822.0,63.0802,63.09,63.041,63.0508,8822.0
2021-08-13 10:40:00,64.36,64.38,64.35,64.35,7760.0,63.0312,63.0508,63.0215,63.0215,7760.0
2021-08-13 10:45:00,64.37,64.42,64.36,64.41,6146.0,63.041,63.09,63.0312,63.0802,6146.0
2021-08-13 10:50:00,64.41,64.42,64.37,64.37,6418.0,63.0802,63.09,63.041,63.041,6418.0
2021-08-13 10:55:00,64.38,64.42,64.37,64.41,9570.0,63.0508,63.09,63.041,63.0802,9570.0
2021-08-13 11:00:00,64.42,64.44,64.42,64.43,5524.0,63.09,63.1096,63.09,63.0998,5524.0
2021-08-13 11:05:00,64.42,64.42,64.38,64.41,4796.0,63.09,63.09,63.0508,63.0802,4796.0
2021-08-13 11:10:00,64.39,64.46,64.39,64.44,8070.0,63.0606,63.1292,63.0606,63.1096,8070.0
2021-08-13 11:15:00,64.46,64.46,64.44,64.45,5306.0,63.1292,63.1292,63.1096,63.1194,5306.0
2021-08-13 11:20:00,64.45,64.45,64.42,64.42,7858.0,63.1194,63.1194,63.09,63.09,7858.0
2021-08-13 11:25:00,64.41,64.45,64.41,64.45,15340.0,63.0802,63.1194,63.0802,63.1194,15340.0
2021-08-13 11:30:00,64.45,64.45,64.42,64.42,6240.0,63.1194,63.1194,63.09,63.09,6240.0
2021-08-13 11:35:00,64.42,64.42,64.39,64.4,4750.0,63.09,63.09,63.0606,63.0704,4750.0
2021-08-13 11:40:00,64.39,64.45,64.39,64.44,6934.0,63.0606,63.1194,63.0606,63.1096,6934.0
2021-08-13 11:45:00,64.44,64.44,64.42,64.42,400.0,63.1096,63.1096,63.09,63.09,400.0
2021-08-13 11:50:00,64.42,64.42,64.4,64.41,2318.0,63.09,63.09,63.0704,63.0802,2318.0
2021-08-13 11:55:00,64.41,64.42,64.4,64.42,2522.0,63.0802,63.09,63.0704,63.09,2522.0
2021-08-13 12:00:00,64.44,64.45,64.44,64.44,4472.0,63.1096,63.1194,63.1096,63.1096,4472.0
2021-08-13 12:05:00,64.43,64.45,64.43,64.45,1200.0,63.0998,63.1194,63.0998,63.1194,1200.0
2021-08-13 12:10:00,64.44,64.44,64.44,64.44,3842.0,63.1096,63.1096,63.1096,63.1096,3842.0
2021-08-13 12:15:00,64.44,64.44,64.41,64.41,5304.0,63.1096,63.1096,63.0802,63.0802,5304.0
2021-08-13 12:20:00,64.41,64.42,64.41,64.42,2858.0,63.0802,63.09,63.0802,63.09,2858.0
2021-08-13 12:25:00,64.42,64.42,64.41,64.41,6892.0,63.09,63.09,63.0802,63.0802,6892.0
2021-08-13 12:30:00,64.42,64.42,64.39,64.39,7042.0,63.09,63.09,63.0606,63.0606,7042.0
2021-08-13 12:35:00,64.39,64.39,64.38,64.39,6140.0,63.0606,63.0606,63.0508,63.0606,6140.0
2021-08-13 12:40:00,64.39,64.39,64.39,64.39,6800.0,63.0606,63.0606,63.0606,63.0606,6800.0
2021-08-13 12:45:00,64.4,64.42,64.39,64.41,2104.0,63.0704,63.09,63.0606,63.0802,2104.0
2021-08-13 12:50:00,64.4,64.42,64.4,64.42,2800.0,63.0704,63.09,63.0704,63.09,2800.0
2021-08-13 12:55:00,64.42,64.45,64.42,64.45,17664.0,63.09,63.1194,63.09,63.1194,17664.0
2021-08-13 13:00:00,64.43,64.43,64.41,64.41,910.0,63.0998,63.0998,63.0802,63.0802,910.0
2021-08-13 13:05:00,64.41,64.42,64.39,64.41,10308.0,63.0802,63.09,63.0606,63.0802,10308.0
2021-08-13 13:10:00,64.42,64.42,64.42,64.42,7004.0,63.09,63.09,63.09,63.09,7004.0
2021-08-13 13:15:00,64.42,64.44,64.42,64.44,4400.0,63.09,63.1096,63.09,63.1096,4400.0
2021-08-13 13:20:00,64.44,64.45,64.42,64.42,29022.0,63.1096,63.1194,63.09,63.09,29022.0
2021-08-13 13:25:00,64.45,64.45,64.44,64.44,3232.0,63.1194,63.1194,63.1096,63.1096,3232.0
2021-08-13 13:30:00,64.44,64.46,64.44,64.44,493730.0,63.1096,63.1292,63.1096,63.1096,493730.0
2021-08-13 13:35:00,64.44,64.47,64.44,64.46,258168.0,63.1096,63.139,63.1096,63.1292,258168.0
2021-08-13 13:40:00,64.47,64.51,64.47,64.49,97124.0,63.139,63.1782,63.139,63.1586,97124.0
2021-08-13 13:45:00,64.49,64.51,64.47,64.49,118830.0,63.1586,63.1782,63.139,63.1586,118830.0
2021-08-13 13:50:00,64.49,64.5,64.47,64.49,100672.0,63.1586,63.1684,63.139,63.1586,100672.0
2021-08-13 13:55:00,64.49,64.5,64.48,64.49,90044.0,63.1586,63.1684,63.1488,63.1586,90044.0
2021-08-13 14:00:00,64.49,64.5,64.46,64.49,100130.0,63.1586,63.1684,63.1292,63.1586,100130.0
2021-08-13 14:05:00,64.49,64.5,64.47,64.5,100904.0,63.1586,63.1684,63.139,63.1684,100904.0
2021-08-13 14:10:00,64.5,64.5,64.48,64.49,64892.0,63.1684,63.1684,63.1488,63.1586,64892.0
2021-08-13 14:15:00,64.49,64.49,64.48,64.48,11084.0,63.1586,63.1586,63.1488,63.1488,11084.0
2021-08-13 14:20:00,64.48,64.48,64.46,64.46,20738.0,63.1488,63.1488,63.1292,63.1292,20738.0
2021-08-13 14:25:00,64.46,64.47,64.45,64.46,7986.0,63.1292,63.139,63.1194,63.1292,7986.0
2021-08-13 14:30:00,64.46,64.46,64.43,64.44,34678.0,63.1292,63.1292,63.0998,63.1096,34678.0
2021-08-13 14:35:00,64.43,64.44,64.41,64.41,75188.0,63.0998,63.1096,63.0802,63.0802,75188.0
2021-08-13 14:40:00,64.41,64.41,64.34,64.37,40796.0,63.0802,63.0802,63.0117,63.041,40796.0
2021-08-13 14:45:00,64.36,64.41,64.35,64.39,20560.0,63.0312,63.0802,63.0215,63.0606,20560.0
2021-08-13 14:50:00,64.39,64.39,64.38,64.39,8282.0,63.0606,63.0606,63.0508,63.0606,8282.0
2021-08-13 14:55:00,64.39,64.41,64.39,64.41,15016.0,63.0606,63.0802,63.0606,63.0802,15016.0
2021-08-13 15:00:00,64.41,64.42,64.39,64.42,18298.0,63.0802,63.09,63.0606,63.09,18298.0
2021-08-13 15:05:00,64.42,64.45,64.42,64.44,20878.0,63.09,63.1194,63.09,63.1096,20878.0
2021-08-13 15:10:00,64.44,64.46,64.42,64.46,17986.0,63.1096,63.1292,63.09,63.1292,17986.0
2021-08-13 15:15:00,64.46,64.46,64.43,64.45,15300.0,63.1292,63.1292,63.0998,63.1194,15300.0
2021-08-13 15:20:00,64.45,64.47,64.45,64.45,16462.0,63.1194,63.139,63.1194,63.1194,16462.0
2021-08-13 15:25:00,64.45,64.45,64.4,64.41,13184.0,63.1194,63.1194,63.0704,63.0802,13184.0
2021-08-13 15:30:00,64.41,64.41,64.38,64.39,22336.0,63.0802,63.0802,63.0508,63.0606,22336.0
2021-08-13 15:35:00,64.39,64.47,64.39,64.47,18676.0,63.0606,63.139,63.0606,63.139,18676.0
2021-08-13 15:40:00,64.46,64.47,64.45,64.45,17304.0,63.1292,63.139,63.1194,63.1194,17304.0
2021-08-13 15:45:00,64.44,64.48,64.44,64.46,14684.0,63.1096,63.1488,63.1096,63.1292,14684.0
2021-08-13 15:50:00,64.46,64.5,64.4,64.42,72778.0,63.1292,63.1684,63.0704,63.09,72778.0
2021-08-13 15:55:00,64.42,64.55,64.39,64.55,161482.0,63.09,63.2173,63.0606,63.2173,161482.0
2021-08-16 09:30:00,64.13,64.2,63.99,63.99,72380.0,62.806,62.8746,62.6689,62.6689,72380.0
2021-08-16 09:35:00,63.99,64.03,63.94,64.03,137406.0,62.6689,62.7081,62.6199,62.7081,137406.0
2021-08-16 09:40:00,64.02,64.03,63.93,63.98,118694.0,62.6983,62.7081,62.6101,62.6591,118694.0
2021-08-16 09:45:00,63.99,63.99,63.83,63.88,161290.0,62.6689,62.6689,62.5122,62.5612,161290.0
2021-08-16 09:50:00,63.88,63.88,63.74,63.77,195560.0,62.5612,62.5612,62.424,62.4534,195560.0
2021-08-16 09:55:00,63.75,63.85,63.72,63.8,35590.0,62.4338,62.5318,62.4045,62.4828,35590.0
2021-08-16 10:00:00,63.79,63.88,63.74,63.87,96994.0,62.473,62.5612,62.424,62.5514,96994.0
2021-08-16 10:05:00,63.87,63.99,63.85,63.95,82104.0,62.5514,62.6689,62.5318,62.6297,82104.0
2021-08-16 10:10:00,63.95,64.01,63.93,63.96,95798.0,62.6297,62.6885,62.6101,62.6395,95798.0
2021-08-16 10:15:00,63.95,63.96,63.77,63.77,44274.0,62.6297,62.6395,62.4534,62.4534,44274.0
2021-08-16 10:20:00,63.78,63.8,63.74,63.76,24272.0,62.4632,62.4828,62.424,62.4436,24272.0
2021-08-16 10:25:00,63.76,63.76,63.67,63.73,56096.0,62.4436,62.4436,62.3555,62.4143,56096.0
2021-08-16 10:30:00,63.7,63.81,63.66,63.73,50094.0,62.3849,62.4926,62.3457,62.4143,50094.0
2021-08-16 10:35:00,63.72,63.82,63.71,63.79,46608.0,62.4045,62.5024,62.3947,62.473,46608.0
2021-08-16 10:40:00,63.79,63.84,63.77,63.79,88356.0,62.473,62.522,62.4534,62.473,88356.0
2021-08-16 10:45:00,63.8,63.82,63.73,63.8,57656.0,62.4828,62.5024,62.4143,62.4828,57656.0
2021-08-16 10:50:00,63.8,63.8,63.67,63.73,24000.0,62.4828,62.4828,62.3555,62.4143,24000.0
2021-08-16 10:55:00,63.73,63.75,63.67,63.74,13710.0,62.4143,62.4338,62.3555,62.424,13710.0
2021-08-16 11:00:00,63.73,63.85,63.73,63.8,31450.0,62.4143,62.5318,62.4143,62.4828,31450.0
2021-08-16 11:05:00,63.77,63.82,63.74,63.79,22058.0,62.4534,62.5024,62.424,62.473,22058.0
2021-08-16 11:10:00,63.82,63.82,63.77,63.82,6684.0,62.5024,62.5024,62.4534,62.5024,6684.0
2021-08-16 11:15:00,63.84,63.91,63.84,63.87,22198.0,62.522,62.5905,62.522,62.5514,22198.0
2021-08-16 11:20:00,63.88,63.93,63.86,63.86,15904.0,62.5612,62.6101,62.5416,62.5416,15904.0
2021-08-16 11:25:00,63.88,63.94,63.87,63.94,197360.0,62.5612,62.6199,62.5514,62.6199,197360.0
2021-08-16 11:30:00,63.9,64.01,63.89,64.01,24310.0,62.5807,62.6885,62.571,62.6885,24310.0
2021-08-16 11:35:00,64.03,64.07,64.01,64.03,14756.0,62.7081,62.7472,62.6885,62.7081,14756.0
2021-08-16 11:40:00,64.04,64.08,64.04,64.06,31076.0,62.7179,62.757,62.7179,62.7374,31076.0
2021-08-16 11:45:00,64.07,64.08,64.05,64.05,18050.0,62.7472,62.757,62.7276,62.7276,18050.0
2021-08-16 11:50:00,64.06,64.07,64.04,64.05,3836.0,62.7374,62.7472,62.7179,62.7276,3836.0
2021-08-16 11:55:00,64.04,64.05,64.02,64.03,8566.0,62.7179,62.7276,62.6983,62.7081,8566.0
2021-08-16 12:00:00,64.05,64.1,64.02,64.1,68892.0,62.7276,62.7766,62.6983,62.7766,68892.0
2021-08-16 12:05:00,64.11,64.12,64.07,64.07,28514.0,62.7864,62.7962,62.7472,62.7472,28514.0
2021-08-16 12:10:00,64.08,64.13,64.08,64.12,8118.0,62.757,62.806,62.757,62.7962,8118.0
2021-08-16 12:15:00,64.12,64.13,64.11,64.12,4312.0,62.7962,62.806,62.7864,62.7962,4312.0
2021-08-16 12:20:00,64.11,64.17,64.11,64.17,23150.0,62.7864,62.8452,62.7864,62.8452,23150.0
2021-08-16 12:25:00,64.16,64.16,64.11,64.11,19684.0,62.8354,62.8354,62.7864,62.7864,19684.0
2021-08-16 12:30:00,64.11,64.14,64.07,64.07,32888.0,62.7864,62.8158,62.7472,62.7472,32888.0
2021-08-16 12:35:00,64.07,64.11,64.06,64.11,5534.0,62.7472,62.7864,62.7374,62.7864,5534.0
2021-08-16 12:40:00,64.09,64.13,64.09,64.12,2698.0,62.7668,62.806,62.7668,62.7962,2698.0
2021-08-16 12:45:00,64.15,64.19,64.15,64.19,9700.0,62.8256,62.8648,62.8256,62.8648,9700.0
2021-08-16 12:50:00,64.19,64.25,64.19,64.25,52272.0,62.8648,62.9235,62.8648,62.9235,52272.0
2021-08-16 12:55:00,64.25,64.25,64.22,64.24,11132.0,62.9235,62.9235,62.8941,62.9137,11132.0
2021-08-16 13:00:00,64.25,64.25,64.22,64.25,6122.0,62.9235,62.9235,62.8941,62.9235,6122.0
2021-08-16 13:05:00,64.25,64.28,64.24,64.27,7006.0,62.9235,62.9529,62.9137,62.9431,7006.0
2021-08-16 13:10:00,64.26,64.28,64.24,64.27,10198.0,62.9333,62.9529,62.9137,62.9431,10198.0
2021-08-16 13:15:00,64.26,64.27,64.24,64.25,9520.0,62.9333,62.9431,62.9137,62.9235,9520.0
2021-08-16 13:20:00,64.24,64.28,64.22,64.27,8410.0,62.9137,62.9529,62.8941,62.9431,8410.0
2021-08-16 13:25:00,64.27,64.35,64.27,64.32,126128.0,62.9431,63.0215,62.9431,62.9921,126128.0
2021-08-16 13:30:00,64.32,64.38,64.31,64.38,138700.0,62.9921,63.0508,62.9823,63.0508,138700.0
2021-08-16 13:35:00,64.38,64.42,64.38,64.4,72778.0,63.0508,63.09,63.0508,63.0704,72778.0
2021-08-16 13:40:00,64.41,64.44,64.41,64.42,54148.0,63.0802,63.1096,63.0802,63.09,54148.0
2021-08-16 13:45:00,64.43,64.43,64.39,64.42,73182.0,63.0998,63.0998,63.0606,63.09,73182.0
2021-08-16 13:50:00,64.42,64.45,64.42,64.44,16910.0,63.09,63.1194,63.09,63.1096,16910.0
2021-08-16 13:55:00,64.44,64.46,64.43,64.46,8870.0,63.1096,63.1292,63.0998,63.1292,8870.0
2021-08-16 14:00:00,64.45,64.45,64.42,64.45,6688.0,63.1194,63.1194,63.09,63.1194,6688.0
2021-08-16 14:05:00,64.46,64.55,64.44,64.55,28484.0,63.1292,63.2173,63.1096,63.2173,28484.0
2021-08-16 14:10:00,64.52,64.55,64.52,64.53,21200.0,63.1879,63.2173,63.1879,63.1977,21200.0
2021-08-16 14:15:00,64.53,64.55,64.53,64.55,4400.0,63.1977,63.2173,63.1977,63.2173,4400.0
2021-08-16 14:20:00,64.54,64.55,64.52,64.53,7594.0,63.2075,63.2173,63.1879,63.1977,7594.0
2021-08-16 14:25:00,64.5,64.5,64.47,64.48,8086.0,63.1684,63.1684,63.139,63.1488,8086.0
2021-08-16 14:30:00,64.5,64.55,64.5,64.55,3602.0,63.1684,63.2173,63.1684,63.2173,3602.0
2021-08-16 14:35:00,64.54,64.54,64.5,64.5,7000.0,63.2075,63.2075,63.1684,63.1684,7000.0
2021-08-16 14:40:00,64.51,64.55,64.5,64.55,12932.0,63.1782,63.2173,63.1684,63.2173,12932.0
2021-08-16 14:45:00,64.54,64.61,64.54,64.61,24260.0,63.2075,63.2761,63.2075,63.2761,24260.0
2021-08-16 14:50:00,64.62,64.68,64.61,64.63,24036.0,63.2859,63.3446,63.2761,63.2957,24036.0
2021-08-16 14:55:00,64.63,64.64,64.59,64.59,15386.0,63.2957,63.3055,63.2565,63.2565,15386.0
2021-08-16 15:00:00,64.59,64.62,64.58,64.62,13200.0,63.2565,63.2859,63.2467,63.2859,13200.0
2021-08-16 15:05:00,64.62,64.62,64.6,64.61,3400.0,63.2859,63.2859,63.2663,63.2761,3400.0
2021-08-16 15:10:00,64.61,64.68,64.61,64.67,14428.0,63.2761,63.3446,63.2761,63.3348,14428.0
2021-08-16 15:15:00,64.67,64.67,64.66,64.66,6162.0,63.3348,63.3348,63.3251,63.3251,6162.0
2021-08-16 15:20:00,64.67,64.75,64.67,64.71,75346.0,63.3348,63.4132,63.3348,63.374,75346.0
2021-08-16 15:25:00,64.71,64.71,64.68,64.71,5818.0,63.374,63.374,63.3446,63.374,5818.0
2021-08-16 15:30:00,64.71,64.73,64.67,64.73,7214.0,63.374,63.3936,63.3348,63.3936,7214.0
2021-08-16 15:35:00,64.72,64.72,64.64,64.64,36392.0,63.3838,63.3838,63.3055,63.3055,36392.0
2021-08-16 15:40:00,64.64,64.68,64.63,64.67,39846.0,63.3055,63.3446,63.2957,63.3348,39846.0
2021-08-16 15:45:00,64.67,64.7,64.66,64.67,34062.0,63.3348,63.3642,63.3251,63.3348,34062.0
2021-08-16 15:50:00,64.67,64.8,64.67,64.79,97722.0,63.3348,63.4622,63.3348,63.4524,97722.0
2021-08-16 15:55:00,64.79,64.88,64.78,64.87,51156.0,63.4524,63.5405,63.4426,63.5307,51156.0
2021-08-17 09:30:00,64.05,64.07,63.88,64.07,170228.0,62.7276,62.7472,62.5612,62.7472,170228.0
2021-08-17 09:35:00,64.08,64.17,64.01,64.11,80670.0,62.757,62.8452,62.6885,62.7864,80670.0
2021-08-17 09:40:00,64.11,64.21,64.02,64.19,28896.0,62.7864,62.8843,62.6983,62.8648,28896.0
2021-08-17 09:45:00,64.18,64.2,64.12,64.14,35366.0,62.855,62.8746,62.7962,62.8158,35366.0
2021-08-17 09:50:00,64.13,64.13,63.9,63.91,50598.0,62.806,62.806,62.5807,62.5905,50598.0
2021-08-17 09:55:00,63.91,63.91,63.77,63.87,113180.0,62.5905,62.5905,62.4534,62.5514,113180.0
2021-08-17 10:00:00,63.83,63.89,63.79,63.85,52786.0,62.5122,62.571,62.473,62.5318,52786.0
2021-08-17 10:05:00,63.85,64.0,63.81,63.96,31238.0,62.5318,62.6787,62.4926,62.6395,31238.0
2021-08-17 10:10:00,63.96,64.19,63.93,64.16,44910.0,62.6395,62.8648,62.6101,62.8354,44910.0
2021-08-17 10:15:00,64.14,64.17,64.0,64.04,60358.0,62.8158,62.8452,62.6787,62.7179,60358.0
2021-08-17 10:20:00,64.08,64.08,63.98,64.05,27212.0,62.757,62.757,62.6591,62.7276,27212.0
2021-08-17 10:25:00,64.05,64.22,64.04,64.17,27546.0,62.7276,62.8941,62.7179,62.8452,27546.0
2021-08-17 10:30:00,64.16,64.17,64.04,64.04,16810.0,62.8354,62.8452,62.7179,62.7179,16810.0
2021-08-17 10:35:00,64.05,64.16,64.02,64.02,47320.0,62.7276,62.8354,62.6983,62.6983,47320.0
2021-08-17 10:40:00,64.01,64.19,64.01,64.19,31036.0,62.6885,62.8648,62.6885,62.8648,31036.0
2021-08-17 10:45:00,64.18,64.21,64.14,64.21,46030.0,62.855,62.8843,62.8158,62.8843,46030.0
2021-08-17 10:50:00,64.22,64.25,64.16,64.21,50954.0,62.8941,62.9235,62.8354,62.8843,50954.0
2021-08-17 10:55:00,64.2,64.2,64.07,64.09,11032.0,62.8746,62.8746,62.7472,62.7668,11032.0
2021-08-17 11:00:00,64.04,64.11,64.04,64.05,10146.0,62.7179,62.7864,62.7179,62.7276,10146.0
2021-08-17 11:05:00,64.04,64.04,63.96,64.01,27456.0,62.7179,62.7179,62.6395,62.6885,27456.0
2021-08-17 11:10:00,64.01,64.05,63.94,64.04,21280.0,62.6885,62.7276,62.6199,62.7179,21280.0
2021-08-17 11:15:00,64.05,64.1,63.97,64.1,12460.0,62.7276,62.7766,62.6493,62.7766,12460.0
2021-08-17 11:20:00,64.08,64.12,64.04,64.07,10658.0,62.757,62.7962,62.7179,62.7472,10658.0
2021-08-17 11:25:00,64.04,64.04,63.9,63.95,19906.0,62.7179,62.7179,62.5807,62.6297,19906.0
2021-08-17 11:30:00,63.91,64.06,63.88,64.03,28382.0,62.5905,62.7374,62.5612,62.7081,28382.0
2021-08-17 11:35:00,64.04,64.05,63.9,63.92,20372.0,62.7179,62.7276,62.5807,62.6003,20372.0
2021-08-17 11:40:00,63.92,63.94,63.83,63.9,16956.0,62.6003,62.6199,62.5122,62.5807,16956.0
2021-08-17 11:45:00,63.91,63.92,63.87,63.9,9608.0,62.5905,62.6003,62.5514,62.5807,9608.0
2021-08-17 11:50:00,63.89,63.89,63.76,63.77,21266.0,62.571,62.571,62.4436,62.4534,21266.0
2021-08-17 11:55:00,63.74,63.79,63.69,63.69,40052.0,62.424,62.473,62.3751,62.3751,40052.0
2021-08-17 12:00:00,63.68,63.68,63.6,63.63,37542.0,62.3653,62.3653,62.2869,62.3163,37542.0
2021-08-17 12:05:00,63.62,63.76,63.62,63.66,31156.0,62.3065,62.4436,62.3065,62.3457,31156.0
2021-08-17 12:10:00,63.65,63.72,63.61,63.69,25540.0,62.3359,62.4045,62.2967,62.3751,25540.0
2021-08-17 12:15:00,63.68,63.69,63.52,63.62,109086.0,62.3653,62.3751,62.2086,62.3065,109086.0
2021-08-17 12:20:00,63.6,63.7,63.6,63.68,59858.0,62.2869,62.3849,62.2869,62.3653,59858.0
2021-08-17 12:25:00,63.66,63.74,63.63,63.73,18270.0,62.3457,62.424,62.3163,62.4143,18270.0
2021-08-17 12:30:00,63.72,63.72,63.54,63.55,35726.0,62.4045,62.4045,62.2282,62.238,35726.0
2021-08-17 12:35:00,63.56,63.58,63.41,63.42,68706.0,62.2478,62.2674,62.1009,62.1107,68706.0
2021-08-17 12:40:00,63.43,63.43,63.29,63.38,57830.0,62.1205,62.1205,61.9833,62.0715,57830.0
2021-08-17 12:45:00,63.4,63.4,63.21,63.24,103310.0,62.0911,62.0911,61.905,61.9344,103310.0
2021-08-17 12:50:00,63.24,63.32,63.17,63.2,41484.0,61.9344,62.0127,61.8658,61.8952,41484.0
2021-08-17 12:55:00,63.18,63.18,63.08,63.08,72282.0,61.8756,61.8756,61.7777,61.7777,72282.0
2021-08-17 13:00:00,63.1,63.26,63.06,63.17,36230.0,61.7973,61.954,61.7581,61.8658,36230.0
2021-08-17 13:05:00,63.18,63.32,63.13,63.31,23824.0,61.8756,62.0127,61.8266,62.0029,23824.0
2021-08-17 13:10:00,63.29,63.41,63.27,63.41,46440.0,61.9833,62.1009,61.9638,62.1009,46440.0
2021-08-17 13:15:00,63.38,63.38,63.24,63.27,17716.0,62.0715,62.0715,61.9344,61.9638,17716.0
2021-08-17 13:20:00,63.3,63.34,63.23,63.25,11866.0,61.9931,62.0323,61.9246,61.9442,11866.0
2021-08-17 13:25:00,63.27,63.44,63.24,63.43,24236.0,61.9638,62.1302,61.9344,62.1205,24236.0
2021-08-17 13:30:00,63.43,63.43,63.34,63.39,28652.0,62.1205,62.1205,62.0323,62.0813,28652.0
2021-08-17 13:35:00,63.38,63.38,63.24,63.24,20032.0,62.0715,62.0715,61.9344,61.9344,20032.0
2021-08-17 13:40:00,63.24,63.24,63.15,63.21,41084.0,61.9344,61.9344,61.8462,61.905,41084.0
2021-08-17 13:45:00,63.2,63.2,63.12,63.13,18576.0,61.8952,61.8952,61.8169,61.8266,18576.0
2021-08-17 13:50:00,63.18,63.3,63.18,63.24,44772.0,61.8756,61.9931,61.8756,61.9344,44772.0
2021-08-17 13:55:00,63.25,63.43,63.25,63.43,16918.0,61.9442,62.1205,61.9442,62.1205,16918.0
2021-08-17 14:00:00,63.44,63.56,63.44,63.55,29376.0,62.1302,62.2478,62.1302,62.238,29376.0
2021-08-17 14:05:00,63.54,63.6,63.54,63.58,45464.0,62.2282,62.2869,62.2282,62.2674,45464.0
2021-08-17 14:10:00,63.58,63.63,63.57,63.6,10514.0,62.2674,62.3163,62.2576,62.2869,10514.0
2021-08-17 14:15:00,63.62,63.66,63.58,63.58,20176.0,62.3065,62.3457,62.2674,62.2674,20176.0
2021-08-17 14:20:00,63.59,63.6,63.49,63.57,55256.0,62.2771,62.2869,62.1792,62.2576,55256.0
2021-08-17 14:25:00,63.57,63.58,63.47,63.47,44360.0,62.2576,62.2674,62.1596,62.1596,44360.0
2021-08-17 14:30:00,63.49,63.56,63.44,63.47,52300.0,62.1792,62.2478,62.1302,62.1596,52300.0
2021-08-17 14:35:00,63.45,63.45,63.35,63.35,61098.0,62.14,62.14,62.0421,62.0421,61098.0
2021-08-17 14:40:00,63.35,63.46,63.34,63.45,33094.0,62.0421,62.1498,62.0323,62.14,33094.0
2021-08-17 14:45:00,63.47,63.6,63.43,63.56,44652.0,62.1596,62.2869,62.1205,62.2478,44652.0
2021-08-17 14:50:00,63.57,63.62,63.51,63.51,22974.0,62.2576,62.3065,62.1988,62.1988,22974.0
2021-08-17 14:55:00,63.52,63.73,63.52,63.71,43960.0,62.2086,62.4143,62.2086,62.3947,43960.0
2021-08-17 15:00:00,63.72,63.78,63.7,63.76,38458.0,62.4045,62.4632,62.3849,62.4436,38458.0
2021-08-17 15:05:00,63.74,63.83,63.72,63.81,40448.0,62.424,62.5122,62.4045,62.4926,40448.0
2021-08-17 15:10:00,63.81,63.83,63.71,63.71,46118.0,62.4926,62.5122,62.3947,62.3947,46118.0
2021-08-17 15:15:00,63.73,63.76,63.66,63.73,38196.0,62.4143,62.4436,62.3457,62.4143,38196.0
2021-08-17 15:20:00,63.73,63.78,63.67,63.68,22270.0,62.4143,62.4632,62.3555,62.3653,22270.0
2021-08-17 15:25:00,63.69,63.73,63.66,63.73,20324.0,62.3751,62.4143,62.3457,62.4143,20324.0
2021-08-17 15:30:00,63.74,63.83,63.74,63.76,61642.0,62.424,62.5122,62.424,62.4436,61642.0
2021-08-17 15:35:00,63.76,63.83,63.74,63.75,20520.0,62.4436,62.5122,62.424,62.4338,20520.0
2021-08-17 15:40:00,63.73,63.73,63.62,63.69,37982.0,62.4143,62.4143,62.3065,62.3751,37982.0
2021-08-17 15:45:00,63.69,63.79,63.64,63.74,36264.0,62.3751,62.473,62.3261,62.424,36264.0
2021-08-17 15:50:00,63.74,63.93,63.74,63.84,59412.0,62.424,62.6101,62.424,62.522,59412.0
2021-08-17 15:55:00,63.82,63.99,63.82,63.99,101944.0,62.5024,62.6689,62.5024,62.6689,101944.0
2021-08-18 09:30:00,63.68,63.73,63.61,63.64,57222.0,62.3653,62.4143,62.2967,62.3261,57222.0
2021-08-18 09:35:00,63.61,63.76,63.61,63.7,70378.0,62.2967,62.4436,62.2967,62.3849,70378.0
2021-08-18 09:40:00,63.7,63.81,63.67,63.8,88044.0,62.3849,62.4926,62.3555,62.4828,88044.0
2021-08-18 09:45:00,63.8,63.87,63.76,63.78,43596.0,62.4828,62.5514,62.4436,62.4632,43596.0
2021-08-18 09:50:00,63.79,63.9,63.72,63.9,54346.0,62.473,62.5807,62.4045,62.5807,54346.0
2021-08-18 09:55:00,63.9,64.01,63.9,63.99,59730.0,62.5807,62.6885,62.5807,62.6689,59730.0
2021-08-18 10:00:00,63.99,64.02,63.94,64.01,41926.0,62.6689,62.6983,62.6199,62.6885,41926.0
2021-08-18 10:05:00,64.0,64.0,63.94,63.96,31326.0,62.6787,62.6787,62.6199,62.6395,31326.0
2021-08-18 10:10:00,63.97,64.08,63.97,64.08,44964.0,62.6493,62.757,62.6493,62.757,44964.0
2021-08-18 10:15:00,64.06,64.15,64.04,64.13,60008.0,62.7374,62.8256,62.7179,62.806,60008.0
2021-08-18 10:20:00,64.12,64.13,64.07,64.11,24204.0,62.7962,62.806,62.7472,62.7864,24204.0
2021-08-18 10:25:00,64.11,64.12,64.01,64.03,24748.0,62.7864,62.7962,62.6885,62.7081,24748.0
2021-08-18 10:30:00,64.04,64.11,64.04,64.08,27160.0,62.7179,62.7864,62.7179,62.757,27160.0
2021-08-18 10:35:00,64.09,64.11,63.99,63.99,17626.0,62.7668,62.7864,62.6689,62.6689,17626.0
2021-08-18 10:40:00,63.98,63.98,63.89,63.92,44234.0,62.6591,62.6591,62.571,62.6003,44234.0
2021-08-18 10:45:00,63.89,63.97,63.89,63.96,37654.0,62.571,62.6493,62.571,62.6395,37654.0
2021-08-18 10:50:00,63.96,64.06,63.96,63.98,97706.0,62.6395,62.7374,62.6395,62.6591,97706.0
2021-08-18 10:55:00,63.98,63.99,63.87,63.91,33432.0,62.6591,62.6689,62.5514,62.5905,33432.0
2021-08-18 11:00:00,63.86,63.9,63.83,63.85,38672.0,62.5416,62.5807,62.5122,62.5318,38672.0
2021-08-18 11:05:00,63.86,63.92,63.85,63.88,31492.0,62.5416,62.6003,62.5318,62.5612,31492.0
2021-08-18 11:10:00,63.9,63.9,63.79,63.83,51420.0,62.5807,62.5807,62.473,62.5122,51420.0
2021-08-18 11:15:00,63.8,63.84,63.77,63.82,32014.0,62.4828,62.522,62.4534,62.5024,32014.0
2021-08-18 11:20:00,63.82,63.86,63.79,63.82,34530.0,62.5024,62.5416,62.473,62.5024,34530.0
2021-08-18 11:25:00,63.85,63.88,63.82,63.85,13970.0,62.5318,62.5612,62.5024,62.5318,13970.0
2021-08-18 11:30:00,63.85,63.87,63.77,63.81,18196.0,62.5318,62.5514,62.4534,62.4926,18196.0
2021-08-18 11:35:00,63.79,63.84,63.73,63.81,19646.0,62.473,62.522,62.4143,62.4926,19646.0
2021-08-18 11:40:00,63.8,63.87,63.8,63.85,10800.0,62.4828,62.5514,62.4828,62.5318,10800.0
2021-08-18 11:45:00,63.88,63.9,63.8,63.81,8800.0,62.5612,62.5807,62.4828,62.4926,8800.0
2021-08-18 11:50:00,63.77,63.83,63.74,63.77,8776.0,62.4534,62.5122,62.424,62.4534,8776.0
2021-08-18 11:55:00,63.76,63.83,63.76,63.8,6910.0,62.4436,62.5122,62.4436,62.4828,6910.0
2021-08-18 12:00:00,63.79,63.84,63.76,63.82,58862.0,62.473,62.522,62.4436,62.5024,58862.0
2021-08-18 12:05:00,63.82,63.87,63.82,63.87,5254.0,62.5024,62.5514,62.5024,62.5514,5254.0
2021-08-18 12:10:00,63.85,63.88,63.85,63.86,2916.0,62.5318,62.5612,62.5318,62.5416,2916.0
2021-08-18 12:15:00,63.84,63.85,63.81,63.84,3180.0,62.522,62.5318,62.4926,62.522,3180.0
2021-08-18 12:20:00,63.84,63.85,63.75,63.76,3258.0,62.522,62.5318,62.4338,62.4436,3258.0
2021-08-18 12:25:00,63.74,63.78,63.68,63.69,42094.0,62.424,62.4632,62.3653,62.3751,42094.0
2021-08-18 12:30:00,63.69,63.73,63.69,63.73,23744.0,62.3751,62.4143,62.3751,62.4143,23744.0
2021-08-18 12:35:00,63.73,63.73,63.7,63.71,4600.0,62.4143,62.4143,62.3849,62.3947,4600.0
2021-08-18 12:40:00,63.72,63.74,63.7,63.73,6932.0,62.4045,62.424,62.3849,62.4143,6932.0
2021-08-18 12:45:00,63.73,63.74,63.71,63.74,2400.0,62.4143,62.424,62.3947,62.424,2400.0
2021-08-18 12:50:00,63.72,63.76,63.72,63.74,5800.0,62.4045,62.4436,62.4045,62.424,5800.0
2021-08-18 12:55:00,63.74,63.79,63.73,63.79,20838.0,62.424,62.473,62.4143,62.473,20838.0
2021-08-18 13:00:00,63.79,63.79,63.72,63.74,22548.0,62.473,62.473,62.4045,62.424,22548.0
2021-08-18 13:05:00,63.75,63.77,63.7,63.77,10602.0,62.4338,62.4534,62.3849,62.4534,10602.0
2021-08-18 13:10:00,63.77,63.78,63.76,63.77,1640.0,62.4534,62.4632,62.4436,62.4534,1640.0
2021-08-18 13:15:00,63.78,63.78,63.73,63.73,8176.0,62.4632,62.4632,62.4143,62.4143,8176.0
2021-08-18 13:20:00,63.74,63.74,63.7,63.7,2510.0,62.424,62.424,62.3849,62.3849,2510.0
2021-08-18 13:25:00,63.69,63.7,63.65,63.69,13252.0,62.3751,62.3849,62.3359,62.3751,13252.0
2021-08-18 13:30:00,63.73,63.74,63.7,63.73,17598.0,62.4143,62.424,62.3849,62.4143,17598.0
2021-08-18 13:35:00,63.73,63.74,63.71,63.73,6036.0,62.4143,62.424,62.3947,62.4143,6036.0
2021-08-18 13:40:00,63.74,63.75,63.73,63.75,1700.0,62.424,62.4338,62.4143,62.4338,1700.0
2021-08-18 13:45:00,63.77,63.78,63.76,63.77,2800.0,62.4534,62.4632,62.4436,62.4534,2800.0
2021-08-18 13:50:00,63.77,63.8,63.77,63.8,6200.0,62.4534,62.4828,62.4534,62.4828,6200.0
2021-08-18 13:55:00,63.8,63.81,63.78,63.78,14000.0,62.4828,62.4926,62.4632,62.4632,14000.0
2021-08-18 14:00:00,63.77,64.01,63.77,64.01,51782.0,62.4534,62.6885,62.4534,62.6885,51782.0
2021-08-18 14:05:00,64.02,64.03,63.87,63.89,81570.0,62.6983,62.7081,62.5514,62.571,81570.0
2021-08-18 14:10:00,63.89,63.93,63.48,63.56,83000.0,62.571,62.6101,62.1694,62.2478,83000.0
2021-08-18 14:15:00,63.52,63.58,63.32,63.48,337264.0,62.2086,62.2674,62.0127,62.1694,337264.0
2021-08-18 14:20:00,63.48,63.62,63.42,63.62,114428.0,62.1694,62.3065,62.1107,62.3065,114428.0
2021-08-18 14:25:00,63.63,63.76,63.58,63.76,35668.0,62.3163,62.4436,62.2674,62.4436,35668.0
2021-08-18 14:30:00,63.76,63.85,63.74,63.84,42580.0,62.4436,62.5318,62.424,62.522,42580.0
2021-08-18 14:35:00,63.84,63.84,63.72,63.72,33030.0,62.522,62.522,62.4045,62.4045,33030.0
2021-08-18 14:40:00,63.72,63.74,63.63,63.65,37462.0,62.4045,62.424,62.3163,62.3359,37462.0
2021-08-18 14:45:00,63.63,63.63,63.57,63.6,46962.0,62.3163,62.3163,62.2576,62.2869,46962.0
2021-08-18 14:50:00,63.59,63.63,63.54,63.56,26472.0,62.2771,62.3163,62.2282,62.2478,26472.0
2021-08-18 14:55:00,63.56,63.67,63.56,63.65,38808.0,62.2478,62.3555,62.2478,62.3359,38808.0
2021-08-18 15:00:00,63.63,63.63,63.5,63.54,47550.0,62.3163,62.3163,62.189,62.2282,47550.0
2021-08-18 15:05:00,63.52,63.57,63.49,63.49,49192.0,62.2086,62.2576,62.1792,62.1792,49192.0
2021-08-18 15:10:00,63.47,63.56,63.45,63.52,22546.0,62.1596,62.2478,62.14,62.2086,22546.0
2021-08-18 15:15:00,63.5,63.57,63.48,63.55,49308.0,62.189,62.2576,62.1694,62.238,49308.0
2021-08-18 15:20:00,63.55,63.55,63.43,63.43,29348.0,62.238,62.238,62.1205,62.1205,29348.0
2021-08-18 15:25:00,63.44,63.45,63.26,63.27,138934.0,62.1302,62.14,61.954,61.9638,138934.0
2021-08-18 15:30:00,63.26,63.27,63.06,63.08,124184.0,61.954,61.9638,61.7581,61.7777,124184.0
2021-08-18 15:35:00,63.08,63.13,63.03,63.1,258776.0,61.7777,61.8266,61.7287,61.7973,258776.0
2021-08-18 15:40:00,63.11,63.24,63.1,63.23,82066.0,61.8071,61.9344,61.7973,61.9246,82066.0
2021-08-18 15:45:00,63.23,63.27,62.87,62.9,160316.0,61.9246,61.9638,61.572,61.6014,160316.0
2021-08-18 15:50:00,62.85,62.88,62.74,62.82,180028.0,61.5524,61.5818,61.4447,61.523,180028.0
2021-08-18 15:55:00,62.82,62.82,62.51,62.59,194464.0,61.523,61.523,61.2194,61.2978,194464.0
2021-08-19 09:30:00,61.76,62.22,61.71,62.22,349060.0,60.4849,60.9354,60.436,60.9354,349060.0
2021-08-19 09:35:00,62.21,62.27,61.99,62.1,208226.0,60.9256,60.9844,60.7102,60.8179,208226.0
2021-08-19 09:40:00,62.1,62.23,61.95,62.18,119052.0,60.8179,60.9452,60.671,60.8963,119052.0
2021-08-19 09:45:00,62.19,62.45,62.06,62.2,240052.0,60.9061,61.1607,60.7787,60.9158,240052.0
2021-08-19 09:50:00,62.21,62.47,62.2,62.45,106964.0,60.9256,61.1803,60.9158,61.1607,106964.0
2021-08-19 09:55:00,62.47,62.49,62.33,62.38,96786.0,61.1803,61.1999,61.0432,61.0921,96786.0
2021-08-19 10:00:00,62.4,62.65,62.37,62.6,125880.0,61.1117,61.3566,61.0823,61.3076,125880.0
2021-08-19 10:05:00,62.59,62.63,62.54,62.57,48252.0,61.2978,61.337,61.2488,61.2782,48252.0
2021-08-19 10:10:00,62.61,62.66,62.5,62.57,69394.0,61.3174,61.3663,61.2097,61.2782,69394.0
2021-08-19 10:15:00,62.58,62.81,62.52,62.69,90770.0,61.288,61.5133,61.2292,61.3957,90770.0
2021-08-19 10:20:00,62.67,62.73,62.52,62.52,55328.0,61.3761,61.4349,61.2292,61.2292,55328.0
2021-08-19 10:25:00,62.54,62.58,62.49,62.54,41128.0,61.2488,61.288,61.1999,61.2488,41128.0
2021-08-19 10:30:00,62.57,62.57,62.35,62.38,53136.0,61.2782,61.2782,61.0627,61.0921,53136.0
2021-08-19 10:35:00,62.35,62.36,62.19,62.22,56990.0,61.0627,61.0725,60.9061,60.9354,56990.0
2021-08-19 10:40:00,62.21,62.25,62.13,62.16,49478.0,60.9256,60.9648,60.8473,60.8767,49478.0
2021-08-19 10:45:00,62.18,62.21,62.1,62.12,54590.0,60.8963,60.9256,60.8179,60.8375,54590.0
2021-08-19 10:50:00,62.12,62.37,62.1,62.35,52508.0,60.8375,61.0823,60.8179,61.0627,52508.0
2021-08-19 10:55:00,62.37,62.68,62.37,62.67,112346.0,61.0823,61.3859,61.0823,61.3761,112346.0
2021-08-19 11:00:00,62.67,62.71,62.52,62.63,89484.0,61.3761,61.4153,61.2292,61.337,89484.0
2021-08-19 11:05:00,62.67,62.7,62.48,62.51,41756.0,61.3761,61.4055,61.1901,61.2194,41756.0
2021-08-19 11:10:00,62.52,62.62,62.49,62.57,52620.0,61.2292,61.3272,61.1999,61.2782,52620.0
2021-08-19 11:15:00,62.6,62.7,62.5,62.69,50778.0,61.3076,61.4055,61.2097,61.3957,50778.0
2021-08-19 11:20:00,62.7,62.7,62.6,62.68,78386.0,61.4055,61.4055,61.3076,61.3859,78386.0
2021-08-19 11:25:00,62.71,62.71,62.49,62.49,32258.0,61.4153,61.4153,61.1999,61.1999,32258.0
2021-08-19 11:30:00,62.52,62.7,62.48,62.62,698508.0,61.2292,61.4055,61.1901,61.3272,698508.0
2021-08-19 11:35:00,62.59,62.67,62.54,62.62,37212.0,61.2978,61.3761,61.2488,61.3272,37212.0
2021-08-19 11:40:00,62.62,62.83,62.62,62.83,53800.0,61.3272,61.5328,61.3272,61.5328,53800.0
2021-08-19 11:45:00,62.82,63.04,62.82,63.0,163334.0,61.523,61.7385,61.523,61.6993,163334.0
2021-08-19 11:50:00,63.02,63.04,62.98,62.98,63986.0,61.7189,61.7385,61.6797,61.6797,63986.0
2021-08-19 11:55:00,62.99,63.11,62.99,63.02,70388.0,61.6895,61.8071,61.6895,61.7189,70388.0
2021-08-19 12:00:00,63.03,63.13,63.03,63.07,38030.0,61.7287,61.8266,61.7287,61.7679,38030.0
2021-08-19 12:05:00,63.06,63.09,62.84,62.84,64148.0,61.7581,61.7875,61.5426,61.5426,64148.0
2021-08-19 12:10:00,62.84,62.97,62.84,62.91,34776.0,61.5426,61.6699,61.5426,61.6112,34776.0
2021-08-19 12:15:00,62.92,62.92,62.85,62.87,23734.0,61.621,61.621,61.5524,61.572,23734.0
2021-08-19 12:20:00,62.88,62.94,62.82,62.83,36350.0,61.5818,61.6406,61.523,61.5328,36350.0
2021-08-19 12:25:00,62.85,62.9,62.84,62.88,43308.0,61.5524,61.6014,61.5426,61.5818,43308.0
2021-08-19 12:30:00,62.89,62.95,62.85,62.95,25406.0,61.5916,61.6504,61.5524,61.6504,25406.0
2021-08-19 12:35:00,62.96,63.0,62.9,62.99,31402.0,61.6602,61.6993,61.6014,61.6895,31402.0
2021-08-19 12:40:00,63.0,63.05,62.97,62.97,32280.0,61.6993,61.7483,61.6699,61.6699,32280.0
2021-08-19 12:45:00,62.98,63.01,62.94,62.99,27198.0,61.6797,61.7091,61.6406,61.6895,27198.0
2021-08-19 12:50:00,63.01,63.05,62.97,63.05,21502.0,61.7091,61.7483,61.6699,61.7483,21502.0
2021-08-19 12:55:00,63.06,63.08,63.02,63.07,32104.0,61.7581,61.7777,61.7189,61.7679,32104.0
2021-08-19 13:00:00,63.07,63.08,62.9,62.9,33116.0,61.7679,61.7777,61.6014,61.6014,33116.0
2021-08-19 13:05:00,62.89,62.89,62.78,62.8,51536.0,61.5916,61.5916,61.4839,61.5035,51536.0
2021-08-19 13:10:00,62.83,62.91,62.82,62.87,44440.0,61.5328,61.6112,61.523,61.572,44440.0
2021-08-19 13:15:00,62.87,62.88,62.8,62.81,30388.0,61.572,61.5818,61.5035,61.5133,30388.0
2021-08-19 13:20:00,62.82,62.9,62.8,62.81,18828.0,61.523,61.6014,61.5035,61.5133,18828.0
2021-08-19 13:25:00,62.84,62.84,62.66,62.67,48252.0,61.5426,61.5426,61.3663,61.3761,48252.0
2021-08-19 13:30:00,62.66,62.68,62.6,62.64,24108.0,61.3663,61.3859,61.3076,61.3468,24108.0
2021-08-19 13:35:00,62.63,62.69,62.57,62.68,37056.0,61.337,61.3957,61.2782,61.3859,37056.0
2021-08-19 13:40:00,62.69,62.83,62.68,62.76,41614.0,61.3957,61.5328,61.3859,61.4643,41614.0
2021-08-19 13:45:00,62.74,62.74,62.67,62.7,27424.0,61.4447,61.4447,61.3761,61.4055,27424.0
2021-08-19 13:50:00,62.74,62.77,62.68,62.68,30670.0,61.4447,61.4741,61.3859,61.3859,30670.0
2021-08-19 13:55:00,62.68,62.68,62.5,62.51,37416.0,61.3859,61.3859,61.2097,61.2194,37416.0
2021-08-19 14:00:00,62.51,62.62,62.41,62.41,71760.0,61.2194,61.3272,61.1215,61.1215,71760.0
2021-08-19 14:05:00,62.42,62.5,62.38,62.46,37812.0,61.1313,61.2097,61.0921,61.1705,37812.0
2021-08-19 14:10:00,62.45,62.53,62.42,62.44,9542.0,61.1607,61.239,61.1313,61.1509,9542.0
2021-08-19 14:15:00,62.47,62.51,62.39,62.49,22290.0,61.1803,61.2194,61.1019,61.1999,22290.0
2021-08-19 14:20:00,62.47,62.55,62.43,62.55,47770.0,61.1803,61.2586,61.1411,61.2586,47770.0
2021-08-19 14:25:00,62.55,62.63,62.27,62.27,44132.0,61.2586,61.337,60.9844,60.9844,44132.0
2021-08-19 14:30:00,62.28,62.35,62.1,62.35,83004.0,60.9942,61.0627,60.8179,61.0627,83004.0
2021-08-19 14:35:00,62.33,62.47,62.32,62.4,26770.0,61.0432,61.1803,61.0334,61.1117,26770.0
2021-08-19 14:40:00,62.38,62.45,62.29,62.44,55776.0,61.0921,61.1607,61.004,61.1509,55776.0
2021-08-19 14:45:00,62.42,62.46,62.31,62.43,31620.0,61.1313,61.1705,61.0236,61.1411,31620.0
2021-08-19 14:50:00,62.4,62.67,62.27,62.67,97304.0,61.1117,61.3761,60.9844,61.3761,97304.0
2021-08-19 14:55:00,62.66,62.73,62.62,62.71,31788.0,61.3663,61.4349,61.3272,61.4153,31788.0
2021-08-19 15:00:00,62.7,62.9,62.7,62.87,42480.0,61.4055,61.6014,61.4055,61.572,42480.0
2021-08-19 15:05:00,62.88,62.93,62.82,62.88,49302.0,61.5818,61.6308,61.523,61.5818,49302.0
2021-08-19 15:10:00,62.88,62.93,62.79,62.83,73652.0,61.5818,61.6308,61.4937,61.5328,73652.0
2021-08-19 15:15:00,62.83,62.94,62.83,62.91,30622.0,61.5328,61.6406,61.5328,61.6112,30622.0
2021-08-19 15:20:00,62.94,62.98,62.88,62.98,15580.0,61.6406,61.6797,61.5818,61.6797,15580.0
2021-08-19 15:25:00,62.97,63.08,62.96,63.06,46228.0,61.6699,61.7777,61.6602,61.7581,46228.0
2021-08-19 15:30:00,63.06,63.09,62.96,63.09,98956.0,61.7581,61.7875,61.6602,61.7875,98956.0
2021-08-19 15:35:00,63.08,63.11,62.88,62.88,51196.0,61.7777,61.8071,61.5818,61.5818,51196.0
2021-08-19 15:40:00,62.88,62.88,62.71,62.8,69982.0,61.5818,61.5818,61.4153,61.5035,69982.0
2021-08-19 15:45:00,62.8,62.8,62.66,62.76,54718.0,61.5035,61.5035,61.3663,61.4643,54718.0
2021-08-19 15:50:00,62.74,62.87,62.65,62.7,59358.0,61.4447,61.572,61.3566,61.4055,59358.0
2021-08-19 15:55:00,62.68,62.8,62.6,62.79,116052.0,61.3859,61.5035,61.3076,61.4937,116052.0
2021-08-20 09:30:00,62.9,62.96,62.74,62.95,122156.0,61.6014,61.6602,61.4447,61.6504,122156.0
2021-08-20 09:35:00,62.96,63.09,62.96,63.05,70868.0,61.6602,61.7875,61.6602,61.7483,70868.0
2021-08-20 09:40:00,63.07,63.11,62.95,63.11,59726.0,61.7679,61.8071,61.6504,61.8071,59726.0
2021-08-20 09:45:00,63.12,63.37,63.12,63.29,112298.0,61.8169,62.0617,61.8169,61.9833,112298.0
2021-08-20 09:50:00,63.28,63.33,63.25,63.28,35850.0,61.9735,62.0225,61.9442,61.9735,35850.0
2021-08-20 09:55:00,63.29,63.4,63.29,63.34,58380.0,61.9833,62.0911,61.9833,62.0323,58380.0
2021-08-20 10:00:00,63.34,63.54,63.32,63.52,62008.0,62.0323,62.2282,62.0127,62.2086,62008.0
2021-08-20 10:05:00,63.52,63.54,63.49,63.52,78846.0,62.2086,62.2282,62.1792,62.2086,78846.0
2021-08-20 10:10:00,63.53,63.54,63.38,63.39,35416.0,62.2184,62.2282,62.0715,62.0813,35416.0
2021-08-20 10:15:00,63.39,63.55,63.33,63.55,42792.0,62.0813,62.238,62.0225,62.238,42792.0
2021-08-20 10:20:00,63.57,63.65,63.56,63.63,182050.0,62.2576,62.3359,62.2478,62.3163,182050.0
2021-08-20 10:25:00,63.63,63.63,63.49,63.55,32998.0,62.3163,62.3163,62.1792,62.238,32998.0
2021-08-20 10:30:00,63.57,63.61,63.53,63.6,30076.0,62.2576,62.2967,62.2184,62.2869,30076.0
2021-08-20 10:35:00,63.62,63.67,63.54,63.54,34074.0,62.3065,62.3555,62.2282,62.2282,34074.0
2021-08-20 10:40:00,63.56,63.57,63.47,63.49,29820.0,62.2478,62.2576,62.1596,62.1792,29820.0
2021-08-20 10:45:00,63.48,63.52,63.45,63.49,40964.0,62.1694,62.2086,62.14,62.1792,40964.0
2021-08-20 10:50:00,63.49,63.52,63.4,63.51,64286.0,62.1792,62.2086,62.0911,62.1988,64286.0
2021-08-20 10:55:00,63.52,63.54,63.44,63.45,51702.0,62.2086,62.2282,62.1302,62.14,51702.0
2021-08-20 11:00:00,63.45,63.49,63.4,63.4,18672.0,62.14,62.1792,62.0911,62.0911,18672.0
2021-08-20 11:05:00,63.4,63.49,63.38,63.49,16326.0,62.0911,62.1792,62.0715,62.1792,16326.0
2021-08-20 11:10:00,63.49,63.54,63.48,63.52,24074.0,62.1792,62.2282,62.1694,62.2086,24074.0
2021-08-20 11:15:00,63.53,63.53,63.46,63.48,13972.0,62.2184,62.2184,62.1498,62.1694,13972.0
2021-08-20 11:20:00,63.49,63.52,63.48,63.52,10886.0,62.1792,62.2086,62.1694,62.2086,10886.0
2021-08-20 11:25:00,63.51,63.54,63.43,63.45,12158.0,62.1988,62.2282,62.1205,62.14,12158.0
2021-08-20 11:30:00,63.45,63.58,63.45,63.58,15248.0,62.14,62.2674,62.14,62.2674,15248.0
2021-08-20 11:35:00,63.58,63.6,63.45,63.47,15932.0,62.2674,62.2869,62.14,62.1596,15932.0
2021-08-20 11:40:00,63.48,63.51,63.44,63.48,29240.0,62.1694,62.1988,62.1302,62.1694,29240.0
2021-08-20 11:45:00,63.48,63.49,63.44,63.45,24964.0,62.1694,62.1792,62.1302,62.14,24964.0
2021-08-20 11:50:00,63.48,63.52,63.41,63.45,34732.0,62.1694,62.2086,62.1009,62.14,34732.0
2021-08-20 11:55:00,63.44,63.51,63.38,63.51,59010.0,62.1302,62.1988,62.0715,62.1988,59010.0
2021-08-20 12:00:00,63.49,63.63,63.49,63.63,32916.0,62.1792,62.3163,62.1792,62.3163,32916.0
2021-08-20 12:05:00,63.63,63.64,63.56,63.56,22474.0,62.3163,62.3261,62.2478,62.2478,22474.0
2021-08-20 12:10:00,63.53,63.56,63.48,63.52,8896.0,62.2184,62.2478,62.1694,62.2086,8896.0
2021-08-20 12:15:00,63.52,63.58,63.51,63.55,22154.0,62.2086,62.2674,62.1988,62.238,22154.0
2021-08-20 12:20:00,63.57,63.61,63.55,63.61,8436.0,62.2576,62.2967,62.238,62.2967,8436.0
2021-08-20 12:25:00,63.62,63.72,63.59,63.71,36930.0,62.3065,62.4045,62.2771,62.3947,36930.0
2021-08-20 12:30:00,63.74,63.77,63.73,63.74,24056.0,62.424,62.4534,62.4143,62.424,24056.0
2021-08-20 12:35:00,63.73,63.77,63.73,63.76,5776.0,62.4143,62.4534,62.4143,62.4436,5776.0
2021-08-20 12:40:00,63.75,63.79,63.72,63.77,12488.0,62.4338,62.473,62.4045,62.4534,12488.0
2021-08-20 12:45:00,63.76,63.81,63.76,63.81,6750.0,62.4436,62.4926,62.4436,62.4926,6750.0
2021-08-20 12:50:00,63.81,63.82,63.79,63.79,13382.0,62.4926,62.5024,62.473,62.473,13382.0
2021-08-20 12:55:00,63.8,63.8,63.73,63.73,15342.0,62.4828,62.4828,62.4143,62.4143,15342.0
2021-08-20 13:00:00,63.74,63.77,63.73,63.76,15490.0,62.424,62.4534,62.4143,62.4436,15490.0
2021-08-20 13:05:00,63.76,63.78,63.75,63.76,3352.0,62.4436,62.4632,62.4338,62.4436,3352.0
2021-08-20 13:10:00,63.77,63.81,63.77,63.81,6400.0,62.4534,62.4926,62.4534,62.4926,6400.0
2021-08-20 13:15:00,63.81,63.82,63.77,63.8,9400.0,62.4926,62.5024,62.4534,62.4828,9400.0
2021-08-20 13:20:00,63.79,63.79,63.77,63.77,6096.0,62.473,62.473,62.4534,62.4534,6096.0
2021-08-20 13:25:00,63.75,63.77,63.73,63.73,5470.0,62.4338,62.4534,62.4143,62.4143,5470.0
2021-08-20 13:30:00,63.74,63.76,63.72,63.72,16252.0,62.424,62.4436,62.4045,62.4045,16252.0
2021-08-20 13:35:00,63.72,63.72,63.65,63.66,7600.0,62.4045,62.4045,62.3359,62.3457,7600.0
2021-08-20 13:40:00,63.64,63.69,63.64,63.67,12440.0,62.3261,62.3751,62.3261,62.3555,12440.0
2021-08-20 13:45:00,63.68,63.68,63.62,63.62,15276.0,62.3653,62.3653,62.3065,62.3065,15276.0
2021-08-20 13:50:00,63.62,63.67,63.6,63.63,13204.0,62.3065,62.3555,62.2869,62.3163,13204.0
2021-08-20 13:55:00,63.64,63.64,63.59,63.6,8180.0,62.3261,62.3261,62.2771,62.2869,8180.0
2021-08-20 14:00:00,63.61,63.69,63.6,63.66,22728.0,62.2967,62.3751,62.2869,62.3457,22728.0
2021-08-20 14:05:00,63.68,63.72,63.68,63.72,19002.0,62.3653,62.4045,62.3653,62.4045,19002.0
2021-08-20 14:10:00,63.72,63.72,63.67,63.69,27262.0,62.4045,62.4045,62.3555,62.3751,27262.0
2021-08-20 14:15:00,63.68,63.71,63.65,63.7,14510.0,62.3653,62.3947,62.3359,62.3849,14510.0
2021-08-20 14:20:00,63.68,63.68,63.53,63.54,38816.0,62.3653,62.3653,62.2184,62.2282,38816.0
2021-08-20 14:25:00,63.59,63.62,63.56,63.57,20370.0,62.2771,62.3065,62.2478,62.2576,20370.0
2021-08-20 14:30:00,63.59,63.59,63.54,63.55,7530.0,62.2771,62.2771,62.2282,62.238,7530.0
2021-08-20 14:35:00,63.55,63.6,63.55,63.59,10346.0,62.238,62.2869,62.238,62.2771,10346.0
2021-08-20 14:40:00,63.58,63.63,63.57,63.57,16122.0,62.2674,62.3163,62.2576,62.2576,16122.0
2021-08-20 14:45:00,63.58,63.59,63.52,63.55,16350.0,62.2674,62.2771,62.2086,62.238,16350.0
2021-08-20 14:50:00,63.57,63.59,63.57,63.59,2950.0,62.2576,62.2771,62.2576,62.2771,2950.0
2021-08-20 14:55:00,63.6,63.62,63.59,63.6,8672.0,62.2869,62.3065,62.2771,62.2869,8672.0
2021-08-20 15:00:00,63.61,63.67,63.6,63.63,10816.0,62.2967,62.3555,62.2869,62.3163,10816.0
2021-08-20 15:05:00,63.63,63.65,63.59,63.65,14722.0,62.3163,62.3359,62.2771,62.3359,14722.0
2021-08-20 15:10:00,63.63,63.72,63.63,63.7,9796.0,62.3163,62.4045,62.3163,62.3849,9796.0
2021-08-20 15:15:00,63.71,63.73,63.69,63.71,10706.0,62.3947,62.4143,62.3751,62.3947,10706.0
2021-08-20 15:20:00,63.69,63.77,63.68,63.76,19942.0,62.3751,62.4534,62.3653,62.4436,19942.0
2021-08-20 15:25:00,63.76,63.77,63.73,63.77,33378.0,62.4436,62.4534,62.4143,62.4534,33378.0
2021-08-20 15:30:00,63.77,63.8,63.72,63.8,19572.0,62.4534,62.4828,62.4045,62.4828,19572.0
2021-08-20 15:35:00,63.8,63.83,63.78,63.81,30736.0,62.4828,62.5122,62.4632,62.4926,30736.0
2021-08-20 15:40:00,63.81,63.83,63.76,63.83,10234.0,62.4926,62.5122,62.4436,62.5122,10234.0
2021-08-20 15:45:00,63.83,63.87,63.8,63.8,31684.0,62.5122,62.5514,62.4828,62.4828,31684.0
2021-08-20 15:50:00,63.81,63.87,63.78,63.8,60608.0,62.4926,62.5514,62.4632,62.4828,60608.0
2021-08-20 15:55:00,63.8,63.86,63.75,63.76,159058.0,62.4828,62.5416,62.4338,62.4436,159058.0
2021-08-23 09:30:00,64.28,64.46,64.28,64.42,149528.0,62.9529,63.1292,62.9529,63.09,149528.0
2021-08-23 09:35:00,64.42,64.56,64.41,64.54,185484.0,63.09,63.2271,63.0802,63.2075,185484.0
2021-08-23 09:40:00,64.54,64.61,64.49,64.49,62254.0,63.2075,63.2761,63.1586,63.1586,62254.0
2021-08-23 09:45:00,64.53,64.56,64.47,64.54,38772.0,63.1977,63.2271,63.139,63.2075,38772.0
2021-08-23 09:50:00,64.54,64.59,64.51,64.57,31702.0,63.2075,63.2565,63.1782,63.2369,31702.0
2021-08-23 09:55:00,64.6,64.63,64.56,64.63,13862.0,63.2663,63.2957,63.2271,63.2957,13862.0
2021-08-23 10:00:00,64.63,64.76,64.58,64.75,111356.0,63.2957,63.423,63.2467,63.4132,111356.0
2021-08-23 10:05:00,64.76,64.79,64.7,64.71,38858.0,63.423,63.4524,63.3642,63.374,38858.0
2021-08-23 10:10:00,64.73,64.76,64.73,64.76,66104.0,63.3936,63.423,63.3936,63.423,66104.0
2021-08-23 10:15:00,64.78,64.83,64.76,64.8,62192.0,63.4426,63.4915,63.423,63.4622,62192.0
2021-08-23 10:20:00,64.82,64.86,64.81,64.86,28222.0,63.4818,63.5209,63.472,63.5209,28222.0
2021-08-23 10:25:00,64.87,64.88,64.78,64.78,27216.0,63.5307,63.5405,63.4426,63.4426,27216.0
2021-08-23 10:30:00,64.78,64.83,64.73,64.83,26214.0,63.4426,63.4915,63.3936,63.4915,26214.0
2021-08-23 10:35:00,64.83,64.85,64.8,64.85,13750.0,63.4915,63.5111,63.4622,63.5111,13750.0
2021-08-23 10:40:00,64.85,64.85,64.82,64.82,14024.0,63.5111,63.5111,63.4818,63.4818,14024.0
2021-08-23 10:45:00,64.83,64.86,64.83,64.85,26802.0,63.4915,63.5209,63.4915,63.5111,26802.0
2021-08-23 10:50:00,64.86,64.89,64.86,64.87,28444.0,63.5209,63.5503,63.5209,63.5307,28444.0
2021-08-23 10:55:00,64.89,64.9,64.88,64.89,14752.0,63.5503,63.5601,63.5405,63.5503,14752.0
2021-08-23 11:00:00,64.89,64.93,64.89,64.92,31540.0,63.5503,63.5895,63.5503,63.5797,31540.0
2021-08-23 11:05:00,64.92,64.97,64.92,64.96,33846.0,63.5797,63.6287,63.5797,63.6189,33846.0
2021-08-23 11:10:00,64.96,65.02,64.96,65.01,24752.0,63.6189,63.6776,63.6189,63.6678,24752.0
2021-08-23 11:15:00,65.0,65.01,64.97,64.97,22970.0,63.658,63.6678,63.6287,63.6287,22970.0
2021-08-23 11:20:00,64.97,64.98,64.94,64.95,7928.0,63.6287,63.6384,63.5993,63.6091,7928.0
2021-08-23 11:25:00,64.95,64.98,64.92,64.96,45942.0,63.6091,63.6384,63.5797,63.6189,45942.0
2021-08-23 11:30:00,64.96,65.0,64.96,65.0,10858.0,63.6189,63.658,63.6189,63.658,10858.0
2021-08-23 11:35:00,64.99,65.01,64.99,65.0,15306.0,63.6482,63.6678,63.6482,63.658,15306.0
2021-08-23 11:40:00,65.01,65.01,64.98,65.0,13752.0,63.6678,63.6678,63.6384,63.658,13752.0
2021-08-23 11:45:00,65.0,65.01,64.98,64.98,13044.0,63.658,63.6678,63.6384,63.6384,13044.0
2021-08-23 11:50:00,64.98,65.01,64.98,65.01,10246.0,63.6384,63.6678,63.6384,63.6678,10246.0
2021-08-23 11:55:00,65.01,65.06,65.01,65.03,14406.0,63.6678,63.7168,63.6678,63.6874,14406.0
2021-08-23 12:00:00,65.05,65.08,65.04,65.05,4616.0,63.707,63.7364,63.6972,63.707,4616.0
2021-08-23 12:05:00,65.05,65.08,65.04,65.08,9134.0,63.707,63.7364,63.6972,63.7364,9134.0
2021-08-23 12:10:00,65.08,65.08,65.05,65.05,12718.0,63.7364,63.7364,63.707,63.707,12718.0
2021-08-23 12:15:00,65.04,65.05,65.03,65.04,5846.0,63.6972,63.707,63.6874,63.6972,5846.0
2021-08-23 12:20:00,65.05,65.06,65.04,65.06,6110.0,63.707,63.7168,63.6972,63.7168,6110.0
2021-08-23 12:25:00,65.05,65.07,65.05,65.06,7936.0,63.707,63.7266,63.707,63.7168,7936.0
2021-08-23 12:30:00,65.08,65.11,65.08,65.08,21534.0,63.7364,63.7658,63.7364,63.7364,21534.0
2021-08-23 12:35:00,65.08,65.08,65.04,65.06,2000.0,63.7364,63.7364,63.6972,63.7168,2000.0
2021-08-23 12:40:00,65.07,65.1,65.07,65.08,7228.0,63.7266,63.756,63.7266,63.7364,7228.0
2021-08-23 12:45:00,65.08,65.08,65.02,65.02,18206.0,63.7364,63.7364,63.6776,63.6776,18206.0
2021-08-23 12:50:00,65.03,65.07,65.01,65.07,7324.0,63.6874,63.7266,63.6678,63.7266,7324.0
2021-08-23 12:55:00,65.06,65.14,65.05,65.14,16114.0,63.7168,63.7951,63.707,63.7951,16114.0
2021-08-23 13:00:00,65.15,65.15,65.12,65.14,10664.0,63.8049,63.8049,63.7756,63.7951,10664.0
2021-08-23 13:05:00,65.13,65.16,65.12,65.16,5600.0,63.7854,63.8147,63.7756,63.8147,5600.0
2021-08-23 13:10:00,65.15,65.17,65.14,65.16,9456.0,63.8049,63.8245,63.7951,63.8147,9456.0
2021-08-23 13:15:00,65.15,65.15,65.09,65.1,14368.0,63.8049,63.8049,63.7462,63.756,14368.0
2021-08-23 13:20:00,65.08,65.09,65.07,65.07,45384.0,63.7364,63.7462,63.7266,63.7266,45384.0
2021-08-23 13:25:00,65.06,65.07,64.98,65.02,77592.0,63.7168,63.7266,63.6384,63.6776,77592.0
2021-08-23 13:30:00,65.02,65.07,65.0,65.07,15766.0,63.6776,63.7266,63.658,63.7266,15766.0
2021-08-23 13:35:00,65.06,65.06,64.94,64.96,49844.0,63.7168,63.7168,63.5993,63.6189,49844.0
2021-08-23 13:40:00,64.97,65.02,64.96,65.01,12348.0,63.6287,63.6776,63.6189,63.6678,12348.0
2021-08-23 13:45:00,65.03,65.03,65.01,65.02,2638.0,63.6874,63.6874,63.6678,63.6776,2638.0
2021-08-23 13:50:00,65.03,65.04,65.02,65.04,9450.0,63.6874,63.6972,63.6776,63.6972,9450.0
2021-08-23 13:55:00,65.03,65.04,65.01,65.02,11832.0,63.6874,63.6972,63.6678,63.6776,11832.0
2021-08-23 14:00:00,65.03,65.05,65.02,65.05,7500.0,63.6874,63.707,63.6776,63.707,7500.0
2021-08-23 14:05:00,65.06,65.08,65.06,65.08,26620.0,63.7168,63.7364,63.7168,63.7364,26620.0
2021-08-23 14:10:00,65.08,65.1,65.02,65.02,34592.0,63.7364,63.756,63.6776,63.6776,34592.0
2021-08-23 14:15:00,65.04,65.05,65.0,65.05,8346.0,63.6972,63.707,63.658,63.707,8346.0
2021-08-23 14:20:00,65.06,65.08,65.03,65.04,10656.0,63.7168,63.7364,63.6874,63.6972,10656.0
2021-08-23 14:25:00,65.05,65.06,65.03,65.03,7986.0,63.707,63.7168,63.6874,63.6874,7986.0
2021-08-23 14:30:00,65.03,65.07,65.03,65.06,12246.0,63.6874,63.7266,63.6874,63.7168,12246.0
2021-08-23 14:35:00,65.08,65.08,65.07,65.08,14054.0,63.7364,63.7364,63.7266,63.7364,14054.0
2021-08-23 14:40:00,65.08,65.09,65.07,65.07,24770.0,63.7364,63.7462,63.7266,63.7266,24770.0
2021-08-23 14:45:00,65.06,65.1,65.06,65.09,2350.0,63.7168,63.756,63.7168,63.7462,2350.0
2021-08-23 14:50:00,65.11,65.13,65.1,65.13,17680.0,63.7658,63.7854,63.756,63.7854,17680.0
2021-08-23 14:55:00,65.13,65.13,65.11,65.12,3000.0,63.7854,63.7854,63.7658,63.7756,3000.0
2021-08-23 15:00:00,65.1,65.11,65.1,65.11,5992.0,63.756,63.7658,63.756,63.7658,5992.0
2021-08-23 15:05:00,65.11,65.11,65.08,65.08,10872.0,63.7658,63.7658,63.7364,63.7364,10872.0
2021-08-23 15:10:00,65.08,65.08,65.05,65.06,12810.0,63.7364,63.7364,63.707,63.7168,12810.0
2021-08-23 15:15:00,65.07,65.07,65.03,65.03,10656.0,63.7266,63.7266,63.6874,63.6874,10656.0
2021-08-23 15:20:00,65.03,65.05,64.99,65.02,12672.0,63.6874,63.707,63.6482,63.6776,12672.0
2021-08-23 15:25:00,65.03,65.07,65.03,65.06,14062.0,63.6874,63.7266,63.6874,63.7168,14062.0
2021-08-23 15:30:00,65.05,65.1,65.03,65.1,18748.0,63.707,63.756,63.6874,63.756,18748.0
2021-08-23 15:35:00,65.1,65.11,65.03,65.03,35284.0,63.756,63.7658,63.6874,63.6874,35284.0
2021-08-23 15:40:00,65.03,65.03,64.98,65.0,43612.0,63.6874,63.6874,63.6384,63.658,43612.0
2021-08-23 15:45:00,65.0,65.04,64.97,65.02,100822.0,63.658,63.6972,63.6287,63.6776,100822.0
2021-08-23 15:50:00,65.01,65.05,64.97,64.97,61530.0,63.6678,63.707,63.6287,63.6287,61530.0
2021-08-23 15:55:00,64.97,64.97,64.85,64.9,119220.0,63.6287,63.6287,63.5111,63.5601,119220.0
2021-08-24 09:30:00,65.08,65.11,64.97,64.97,80590.0,63.7364,63.7658,63.6287,63.6287,80590.0
2021-08-24 09:35:00,64.97,65.1,64.94,65.05,74312.0,63.6287,63.756,63.5993,63.707,74312.0
2021-08-24 09:40:00,65.05,65.09,65.04,65.09,13958.0,63.707,63.7462,63.6972,63.7462,13958.0
2021-08-24 09:45:00,65.1,65.14,65.06,65.13,28682.0,63.756,63.7951,63.7168,63.7854,28682.0
2021-08-24 09:50:00,65.13,65.14,65.08,65.08,15808.0,63.7854,63.7951,63.7364,63.7364,15808.0
2021-08-24 09:55:00,65.08,65.15,65.07,65.1,14424.0,63.7364,63.8049,63.7266,63.756,14424.0
2021-08-24 10:00:00,65.09,65.15,65.06,65.13,37938.0,63.7462,63.8049,63.7168,63.7854,37938.0
2021-08-24 10:05:00,65.11,65.14,65.06,65.13,30400.0,63.7658,63.7951,63.7168,63.7854,30400.0
2021-08-24 10:10:00,65.12,65.16,65.1,65.13,21154.0,63.7756,63.8147,63.756,63.7854,21154.0
2021-08-24 10:15:00,65.14,65.2,65.14,65.2,16304.0,63.7951,63.8539,63.7951,63.8539,16304.0
2021-08-24 10:20:00,65.2,65.21,65.15,65.17,15850.0,63.8539,63.8637,63.8049,63.8245,15850.0
2021-08-24 10:25:00,65.17,65.2,65.16,65.19,22420.0,63.8245,63.8539,63.8147,63.8441,22420.0
2021-08-24 10:30:00,65.2,65.2,65.15,65.17,29666.0,63.8539,63.8539,63.8049,63.8245,29666.0
2021-08-24 10:35:00,65.17,65.21,65.17,65.2,22558.0,63.8245,63.8637,63.8245,63.8539,22558.0
2021-08-24 10:40:00,65.2,65.2,65.18,65.2,3694.0,63.8539,63.8539,63.8343,63.8539,3694.0
2021-08-24 10:45:00,65.2,65.2,65.17,65.19,28598.0,63.8539,63.8539,63.8245,63.8441,28598.0
2021-08-24 10:50:00,65.22,65.24,65.16,65.17,22300.0,63.8735,63.8931,63.8147,63.8245,22300.0
2021-08-24 10:55:00,65.17,65.17,65.14,65.14,31220.0,63.8245,63.8245,63.7951,63.7951,31220.0
2021-08-24 11:00:00,65.15,65.18,65.11,65.12,24820.0,63.8049,63.8343,63.7658,63.7756,24820.0
2021-08-24 11:05:00,65.14,65.17,65.14,65.17,11830.0,63.7951,63.8245,63.7951,63.8245,11830.0
2021-08-24 11:10:00,65.17,65.19,65.15,65.19,14098.0,63.8245,63.8441,63.8049,63.8441,14098.0
2021-08-24 11:15:00,65.19,65.21,65.17,65.19,75858.0,63.8441,63.8637,63.8245,63.8441,75858.0
2021-08-24 11:20:00,65.2,65.21,65.19,65.2,4778.0,63.8539,63.8637,63.8441,63.8539,4778.0
2021-08-24 11:25:00,65.19,65.19,65.11,65.11,6214.0,63.8441,63.8441,63.7658,63.7658,6214.0
2021-08-24 11:30:00,65.09,65.09,65.03,65.03,17088.0,63.7462,63.7462,63.6874,63.6874,17088.0
2021-08-24 11:35:00,65.04,65.11,65.04,65.08,38146.0,63.6972,63.7658,63.6972,63.7364,38146.0
2021-08-24 11:40:00,65.08,65.08,65.05,65.08,17442.0,63.7364,63.7364,63.707,63.7364,17442.0
2021-08-24 11:45:00,65.08,65.11,65.06,65.07,13360.0,63.7364,63.7658,63.7168,63.7266,13360.0
2021-08-24 11:50:00,65.07,65.11,65.07,65.11,17916.0,63.7266,63.7658,63.7266,63.7658,17916.0
2021-08-24 11:55:00,65.1,65.12,65.09,65.11,13520.0,63.756,63.7756,63.7462,63.7658,13520.0
2021-08-24 12:00:00,65.11,65.11,65.04,65.08,21696.0,63.7658,63.7658,63.6972,63.7364,21696.0
2021-08-24 12:05:00,65.08,65.11,65.07,65.1,7226.0,63.7364,63.7658,63.7266,63.756,7226.0
2021-08-24 12:10:00,65.08,65.11,65.08,65.08,11842.0,63.7364,63.7658,63.7364,63.7364,11842.0
2021-08-24 12:15:00,65.08,65.08,65.03,65.07,6400.0,63.7364,63.7364,63.6874,63.7266,6400.0
2021-08-24 12:20:00,65.05,65.06,65.03,65.04,5840.0,63.707,63.7168,63.6874,63.6972,5840.0
2021-08-24 12:25:00,65.04,65.04,65.0,65.01,13656.0,63.6972,63.6972,63.658,63.6678,13656.0
2021-08-24 12:30:00,65.01,65.05,64.99,65.05,8172.0,63.6678,63.707,63.6482,63.707,8172.0
2021-08-24 12:35:00,65.06,65.06,65.02,65.05,5200.0,63.7168,63.7168,63.6776,63.707,5200.0
2021-08-24 12:40:00,65.05,65.08,65.05,65.08,5400.0,63.707,63.7364,63.707,63.7364,5400.0
2021-08-24 12:45:00,65.07,65.09,65.07,65.08,4600.0,63.7266,63.7462,63.7266,63.7364,4600.0
2021-08-24 12:50:00,65.07,65.07,65.06,65.07,2600.0,63.7266,63.7266,63.7168,63.7266,2600.0
2021-08-24 12:55:00,65.07,65.08,65.04,65.08,370998.0,63.7266,63.7364,63.6972,63.7364,370998.0
2021-08-24 13:00:00,65.08,65.13,65.08,65.12,19298.0,63.7364,63.7854,63.7364,63.7756,19298.0
2021-08-24 13:05:00,65.11,65.12,65.1,65.11,18726.0,63.7658,63.7756,63.756,63.7658,18726.0
2021-08-24 13:10:00,65.11,65.11,65.1,65.11,9514.0,63.7658,63.7658,63.756,63.7658,9514.0
2021-08-24 13:15:00,65.11,65.12,65.1,65.11,4628.0,63.7658,63.7756,63.756,63.7658,4628.0
2021-08-24 13:20:00,65.11,65.11,65.11,65.11,2186.0,63.7658,63.7658,63.7658,63.7658,2186.0
2021-08-24 13:25:00,65.11,65.11,65.09,65.11,8576.0,63.7658,63.7658,63.7462,63.7658,8576.0
2021-08-24 13:30:00,65.11,65.13,65.11,65.13,12462.0,63.7658,63.7854,63.7658,63.7854,12462.0
2021-08-24 13:35:00,65.13,65.16,65.13,65.16,9232.0,63.7854,63.8147,63.7854,63.8147,9232.0
2021-08-24 13:40:00,65.16,65.18,65.16,65.17,6862.0,63.8147,63.8343,63.8147,63.8245,6862.0
2021-08-24 13:45:00,65.16,65.17,65.15,65.17,3600.0,63.8147,63.8245,63.8049,63.8245,3600.0
2021-08-24 13:50:00,65.17,65.18,65.14,65.18,3280.0,63.8245,63.8343,63.7951,63.8343,3280.0
2021-08-24 13:55:00,65.19,65.19,65.17,65.17,11080.0,63.8441,63.8441,63.8245,63.8245,11080.0
2021-08-24 14:00:00,65.17,65.2,65.17,65.18,13648.0,63.8245,63.8539,63.8245,63.8343,13648.0
2021-08-24 14:05:00,65.18,65.2,65.17,65.19,5204.0,63.8343,63.8539,63.8245,63.8441,5204.0
2021-08-24 14:10:00,65.19,65.21,65.19,65.2,7440.0,63.8441,63.8637,63.8441,63.8539,7440.0
2021-08-24 14:15:00,65.2,65.21,65.2,65.2,5776.0,63.8539,63.8637,63.8539,63.8539,5776.0
2021-08-24 14:20:00,65.21,65.21,65.19,65.21,5228.0,63.8637,63.8637,63.8441,63.8637,5228.0
2021-08-24 14:25:00,65.21,65.21,65.18,65.19,1000.0,63.8637,63.8637,63.8343,63.8441,1000.0
2021-08-24 14:30:00,65.2,65.22,65.2,65.22,12150.0,63.8539,63.8735,63.8539,63.8735,12150.0
2021-08-24 14:35:00,65.21,65.21,65.19,65.2,6156.0,63.8637,63.8637,63.8441,63.8539,6156.0
2021-08-24 14:40:00,65.2,65.21,65.2,65.2,854.0,63.8539,63.8637,63.8539,63.8539,854.0
2021-08-24 14:45:00,65.2,65.22,65.2,65.22,3400.0,63.8539,63.8735,63.8539,63.8735,3400.0
2021-08-24 14:50:00,65.23,65.24,65.22,65.23,7628.0,63.8833,63.8931,63.8735,63.8833,7628.0
2021-08-24 14:55:00,65.23,65.25,65.22,65.24,4766.0,63.8833,63.9029,63.8735,63.8931,4766.0
2021-08-24 15:00:00,65.24,65.25,65.23,65.23,6566.0,63.8931,63.9029,63.8833,63.8833,6566.0
2021-08-24 15:05:00,65.22,65.24,65.2,65.21,5008.0,63.8735,63.8931,63.8539,63.8637,5008.0
2021-08-24 15:10:00,65.22,65.23,65.21,65.22,1900.0,63.8735,63.8833,63.8637,63.8735,1900.0
2021-08-24 15:15:00,65.22,65.25,65.21,65.24,12302.0,63.8735,63.9029,63.8637,63.8931,12302.0
2021-08-24 15:20:00,65.23,65.25,65.22,65.23,5488.0,63.8833,63.9029,63.8735,63.8833,5488.0
2021-08-24 15:25:00,65.21,65.24,65.21,65.23,8140.0,63.8637,63.8931,63.8637,63.8833,8140.0
2021-08-24 15:30:00,65.23,65.24,65.18,65.2,24376.0,63.8833,63.8931,63.8343,63.8539,24376.0
2021-08-24 15:35:00,65.2,65.2,65.14,65.14,21748.0,63.8539,63.8539,63.7951,63.7951,21748.0
2021-08-24 15:40:00,65.14,65.16,65.11,65.13,28800.0,63.7951,63.8147,63.7658,63.7854,28800.0
2021-08-24 15:45:00,65.13,65.13,65.1,65.1,32898.0,63.7854,63.7854,63.756,63.756,32898.0
2021-08-24 15:50:00,65.09,65.11,65.04,65.04,67620.0,63.7462,63.7658,63.6972,63.6972,67620.0
2021-08-24 15:55:00,65.05,65.09,65.02,65.09,103000.0,63.707,63.7462,63.6776,63.7462,103000.0
2021-08-25 09:30:00,65.15,65.2,65.04,65.09,73282.0,63.8049,63.8539,63.6972,63.7462,73282.0
2021-08-25 09:35:00,65.1,65.14,65.08,65.11,43170.0,63.756,63.7951,63.7364,63.7658,43170.0
2021-08-25 09:40:00,65.11,65.13,65.05,65.1,42020.0,63.7658,63.7854,63.707,63.756,42020.0
2021-08-25 09:45:00,65.1,65.14,65.09,65.13,19860.0,63.756,63.7951,63.7462,63.7854,19860.0
2021-08-25 09:50:00,65.13,65.13,65.06,65.1,20258.0,63.7854,63.7854,63.7168,63.756,20258.0
2021-08-25 09:55:00,65.08,65.17,65.08,65.17,19396.0,63.7364,63.8245,63.7364,63.8245,19396.0
2021-08-25 10:00:00,65.19,65.22,65.17,65.19,26648.0,63.8441,63.8735,63.8245,63.8441,26648.0
2021-08-25 10:05:00,65.19,65.2,65.14,65.14,18378.0,63.8441,63.8539,63.7951,63.7951,18378.0
2021-08-25 10:10:00,65.14,65.2,65.14,65.2,8100.0,63.7951,63.8539,63.7951,63.8539,8100.0
2021-08-25 10:15:00,65.21,65.24,65.21,65.21,21986.0,63.8637,63.8931,63.8637,63.8637,21986.0
2021-08-25 10:20:00,65.21,65.24,65.17,65.19,19690.0,63.8637,63.8931,63.8245,63.8441,19690.0
2021-08-25 10:25:00,65.2,65.2,65.16,65.17,8772.0,63.8539,63.8539,63.8147,63.8245,8772.0
2021-08-25 10:30:00,65.17,65.21,65.12,65.17,26922.0,63.8245,63.8637,63.7756,63.8245,26922.0
2021-08-25 10:35:00,65.17,65.21,65.16,65.21,9904.0,63.8245,63.8637,63.8147,63.8637,9904.0
2021-08-25 10:40:00,65.21,65.25,65.2,65.23,6400.0,63.8637,63.9029,63.8539,63.8833,6400.0
2021-08-25 10:45:00,65.23,65.24,65.21,65.21,9124.0,63.8833,63.8931,63.8637,63.8637,9124.0
2021-08-25 10:50:00,65.21,65.26,65.19,65.24,41676.0,63.8637,63.9127,63.8441,63.8931,41676.0
2021-08-25 10:55:00,65.24,65.25,65.22,65.22,3330.0,63.8931,63.9029,63.8735,63.8735,3330.0
2021-08-25 11:00:00,65.23,65.24,65.21,65.23,21800.0,63.8833,63.8931,63.8637,63.8833,21800.0
2021-08-25 11:05:00,65.24,65.28,65.23,65.26,12532.0,63.8931,63.9323,63.8833,63.9127,12532.0
2021-08-25 11:10:00,65.27,65.32,65.24,65.31,17234.0,63.9225,63.9714,63.8931,63.9616,17234.0
2021-08-25 11:15:00,65.31,65.31,65.27,65.29,25034.0,63.9616,63.9616,63.9225,63.942,25034.0
2021-08-25 11:20:00,65.28,65.29,65.27,65.29,14806.0,63.9323,63.942,63.9225,63.942,14806.0
2021-08-25 11:25:00,65.29,65.35,65.29,65.34,12482.0,63.942,64.0008,63.942,63.991,12482.0
2021-08-25 11:30:00,65.35,65.35,65.32,65.35,12064.0,64.0008,64.0008,63.9714,64.0008,12064.0
2021-08-25 11:35:00,65.35,65.35,65.31,65.31,7386.0,64.0008,64.0008,63.9616,63.9616,7386.0
2021-08-25 11:40:00,65.33,65.4,65.33,65.39,11814.0,63.9812,64.0498,63.9812,64.04,11814.0
2021-08-25 11:45:00,65.39,65.41,65.37,65.41,12178.0,64.04,64.0596,64.0204,64.0596,12178.0
2021-08-25 11:50:00,65.39,65.43,65.39,65.42,17768.0,64.04,64.0792,64.04,64.0694,17768.0
2021-08-25 11:55:00,65.41,65.45,65.41,65.42,15450.0,64.0596,64.0987,64.0596,64.0694,15450.0
2021-08-25 12:00:00,65.42,65.45,65.41,65.44,6800.0,64.0694,64.0987,64.0596,64.089,6800.0
2021-08-25 12:05:00,65.42,65.44,65.42,65.44,3622.0,64.0694,64.089,64.0694,64.089,3622.0
2021-08-25 12:10:00,65.45,65.48,65.42,65.42,10000.0,64.0987,64.1281,64.0694,64.0694,10000.0
2021-08-25 12:15:00,65.42,65.45,65.42,65.44,4230.0,64.0694,64.0987,64.0694,64.089,4230.0
2021-08-25 12:20:00,65.44,65.47,65.44,65.46,7000.0,64.089,64.1183,64.089,64.1085,7000.0
2021-08-25 12:25:00,65.47,65.48,65.45,65.48,11108.0,64.1183,64.1281,64.0987,64.1281,11108.0
2021-08-25 12:30:00,65.49,65.49,65.46,65.48,23494.0,64.1379,64.1379,64.1085,64.1281,23494.0
2021-08-25 12:35:00,65.47,65.48,65.45,65.46,6700.0,64.1183,64.1281,64.0987,64.1085,6700.0
2021-08-25 12:40:00,65.47,65.47,65.42,65.42,10008.0,64.1183,64.1183,64.0694,64.0694,10008.0
2021-08-25 12:45:00,65.42,65.44,65.42,65.42,3200.0,64.0694,64.089,64.0694,64.0694,3200.0
2021-08-25 12:50:00,65.42,65.45,65.41,65.44,4000.0,64.0694,64.0987,64.0596,64.089,4000.0
2021-08-25 12:55:00,65.46,65.5,65.46,65.46,11400.0,64.1085,64.1477,64.1085,64.1085,11400.0
2021-08-25 13:00:00,65.47,65.47,65.44,65.45,7746.0,64.1183,64.1183,64.089,64.0987,7746.0
2021-08-25 13:05:00,65.45,65.46,65.44,65.44,7716.0,64.0987,64.1085,64.089,64.089,7716.0
2021-08-25 13:10:00,65.45,65.46,65.44,65.45,6512.0,64.0987,64.1085,64.089,64.0987,6512.0
2021-08-25 13:15:00,65.45,65.47,65.44,65.45,9024.0,64.0987,64.1183,64.089,64.0987,9024.0
2021-08-25 13:20:00,65.46,65.47,65.42,65.43,2958.0,64.1085,64.1183,64.0694,64.0792,2958.0
2021-08-25 13:25:00,65.44,65.44,65.41,65.41,4632.0,64.089,64.089,64.0596,64.0596,4632.0
2021-08-25 13:30:00,65.41,65.44,65.41,65.43,2404.0,64.0596,64.089,64.0596,64.0792,2404.0
2021-08-25 13:35:00,65.42,65.44,65.42,65.44,1998.0,64.0694,64.089,64.0694,64.089,1998.0
2021-08-25 13:40:00,65.42,65.46,65.42,65.46,4692.0,64.0694,64.1085,64.0694,64.1085,4692.0
2021-08-25 13:45:00,65.45,65.45,65.42,65.43,6950.0,64.0987,64.0987,64.0694,64.0792,6950.0
2021-08-25 13:50:00,65.42,65.44,65.41,65.42,4800.0,64.0694,64.089,64.0596,64.0694,4800.0
2021-08-25 13:55:00,65.42,65.42,65.4,65.41,14634.0,64.0694,64.0694,64.0498,64.0596,14634.0
2021-08-25 14:00:00,65.41,65.42,65.39,65.42,7308.0,64.0596,64.0694,64.04,64.0694,7308.0
2021-08-25 14:05:00,65.42,65.47,65.42,65.45,9740.0,64.0694,64.1183,64.0694,64.0987,9740.0
2021-08-25 14:10:00,65.45,65.46,65.44,65.46,3850.0,64.0987,64.1085,64.089,64.1085,3850.0
2021-08-25 14:15:00,65.45,65.45,65.42,65.42,9632.0,64.0987,64.0987,64.0694,64.0694,9632.0
2021-08-25 14:20:00,65.41,65.42,65.41,65.42,3824.0,64.0596,64.0694,64.0596,64.0694,3824.0
2021-08-25 14:25:00,65.44,65.45,65.43,65.44,6060.0,64.089,64.0987,64.0792,64.089,6060.0
2021-08-25 14:30:00,65.44,65.45,65.41,65.41,8000.0,64.089,64.0987,64.0596,64.0596,8000.0
2021-08-25 14:35:00,65.41,65.41,65.36,65.36,21706.0,64.0596,64.0596,64.0106,64.0106,21706.0
2021-08-25 14:40:00,65.37,65.42,65.36,65.41,5660.0,64.0204,64.0694,64.0106,64.0596,5660.0
2021-08-25 14:45:00,65.42,65.42,65.4,65.41,3892.0,64.0694,64.0694,64.0498,64.0596,3892.0
2021-08-25 14:50:00,65.41,65.42,65.4,65.41,6752.0,64.0596,64.0694,64.0498,64.0596,6752.0
2021-08-25 14:55:00,65.42,65.44,65.42,65.42,6120.0,64.0694,64.089,64.0694,64.0694,6120.0
2021-08-25 15:00:00,65.42,65.43,65.39,65.4,10738.0,64.0694,64.0792,64.04,64.0498,10738.0
2021-08-25 15:05:00,65.39,65.42,65.39,65.42,10500.0,64.04,64.0694,64.04,64.0694,10500.0
2021-08-25 15:10:00,65.41,65.41,65.35,65.35,14262.0,64.0596,64.0596,64.0008,64.0008,14262.0
2021-08-25 15:15:00,65.35,65.36,65.33,65.36,12500.0,64.0008,64.0106,63.9812,64.0106,12500.0
2021-08-25 15:20:00,65.35,65.36,65.35,65.36,9010.0,64.0008,64.0106,64.0008,64.0106,9010.0
2021-08-25 15:25:00,65.36,65.4,65.36,65.39,53930.0,64.0106,64.0498,64.0106,64.04,53930.0
2021-08-25 15:30:00,65.39,65.44,65.39,65.42,13480.0,64.04,64.089,64.04,64.0694,13480.0
2021-08-25 15:35:00,65.42,65.47,65.42,65.43,19892.0,64.0694,64.1183,64.0694,64.0792,19892.0
2021-08-25 15:40:00,65.42,65.5,65.39,65.49,15746.0,64.0694,64.1477,64.04,64.1379,15746.0
2021-08-25 15:45:00,65.5,65.52,65.42,65.42,21854.0,64.1477,64.1673,64.0694,64.0694,21854.0
2021-08-25 15:50:00,65.43,65.46,65.42,65.46,60152.0,64.0792,64.1085,64.0694,64.1085,60152.0
2021-08-25 15:55:00,65.46,65.47,65.35,65.36,84010.0,64.1085,64.1183,64.0008,64.0106,84010.0
2021-08-26 09:30:00,65.28,65.33,65.25,65.33,184060.0,63.9323,63.9812,63.9029,63.9812,184060.0
2021-08-26 09:35:00,65.33,65.34,65.2,65.21,117604.0,63.9812,63.991,63.8539,63.8637,117604.0
2021-08-26 09:40:00,65.2,65.3,65.19,65.22,62196.0,63.8539,63.9518,63.8441,63.8735,62196.0
2021-08-26 09:45:00,65.23,65.32,65.23,65.29,36888.0,63.8833,63.9714,63.8833,63.942,36888.0
2021-08-26 09:50:00,65.27,65.28,65.2,65.25,46582.0,63.9225,63.9323,63.8539,63.9029,46582.0
2021-08-26 09:55:00,65.25,65.26,65.15,65.16,22664.0,63.9029,63.9127,63.8049,63.8147,22664.0
2021-08-26 10:00:00,65.14,65.23,65.14,65.23,37458.0,63.7951,63.8833,63.7951,63.8833,37458.0
2021-08-26 10:05:00,65.23,65.23,65.19,65.22,24032.0,63.8833,63.8833,63.8441,63.8735,24032.0
2021-08-26 10:10:00,65.24,65.27,65.22,65.24,14624.0,63.8931,63.9225,63.8735,63.8931,14624.0
2021-08-26 10:15:00,65.25,65.25,65.17,65.22,12688.0,63.9029,63.9029,63.8245,63.8735,12688.0
2021-08-26 10:20:00,65.2,65.21,65.11,65.12,25782.0,63.8539,63.8637,63.7658,63.7756,25782.0
2021-08-26 10:25:00,65.13,65.13,64.69,64.96,218882.0,63.7854,63.7854,63.3544,63.6189,218882.0
2021-08-26 10:30:00,64.96,65.07,64.88,64.91,50302.0,63.6189,63.7266,63.5405,63.5699,50302.0
2021-08-26 10:35:00,64.89,65.03,64.88,64.89,34084.0,63.5503,63.6874,63.5405,63.5503,34084.0
2021-08-26 10:40:00,64.88,64.88,64.74,64.81,137456.0,63.5405,63.5405,63.4034,63.472,137456.0
2021-08-26 10:45:00,64.81,64.89,64.76,64.79,32518.0,63.472,63.5503,63.423,63.4524,32518.0
2021-08-26 10:50:00,64.82,64.83,64.66,64.69,62112.0,63.4818,63.4915,63.3251,63.3544,62112.0
2021-08-26 10:55:00,64.7,64.82,64.69,64.77,76040.0,63.3642,63.4818,63.3544,63.4328,76040.0
2021-08-26 11:00:00,64.77,64.77,64.58,64.66,55438.0,63.4328,63.4328,63.2467,63.3251,55438.0
2021-08-26 11:05:00,64.63,64.83,64.61,64.81,35780.0,63.2957,63.4915,63.2761,63.472,35780.0
2021-08-26 11:10:00,64.81,64.94,64.8,64.9,39104.0,63.472,63.5993,63.4622,63.5601,39104.0
2021-08-26 11:15:00,64.91,65.0,64.91,64.98,89682.0,63.5699,63.658,63.5699,63.6384,89682.0
2021-08-26 11:20:00,64.98,65.06,64.93,64.94,57560.0,63.6384,63.7168,63.5895,63.5993,57560.0
2021-08-26 11:25:00,64.97,65.0,64.91,64.95,26710.0,63.6287,63.658,63.5699,63.6091,26710.0
2021-08-26 11:30:00,64.93,64.93,64.86,64.9,22918.0,63.5895,63.5895,63.5209,63.5601,22918.0
2021-08-26 11:35:00,64.91,64.98,64.86,64.98,31060.0,63.5699,63.6384,63.5209,63.6384,31060.0
2021-08-26 11:40:00,64.99,65.03,64.87,64.89,37758.0,63.6482,63.6874,63.5307,63.5503,37758.0
2021-08-26 11:45:00,64.88,64.92,64.83,64.86,29554.0,63.5405,63.5797,63.4915,63.5209,29554.0
2021-08-26 11:50:00,64.86,64.92,64.86,64.91,17532.0,63.5209,63.5797,63.5209,63.5699,17532.0
2021-08-26 11:55:00,64.92,64.97,64.89,64.95,37334.0,63.5797,63.6287,63.5503,63.6091,37334.0
2021-08-26 12:00:00,64.96,65.1,64.95,65.1,21392.0,63.6189,63.756,63.6091,63.756,21392.0
2021-08-26 12:05:00,65.1,65.1,65.06,65.08,12566.0,63.756,63.756,63.7168,63.7364,12566.0
2021-08-26 12:10:00,65.08,65.1,65.08,65.08,5820.0,63.7364,63.756,63.7364,63.7364,5820.0
2021-08-26 12:15:00,65.09,65.11,65.08,65.08,9672.0,63.7462,63.7658,63.7364,63.7364,9672.0
2021-08-26 12:20:00,65.08,65.11,65.08,65.08,5472.0,63.7364,63.7658,63.7364,63.7364,5472.0
2021-08-26 12:25:00,65.1,65.11,65.07,65.08,6912.0,63.756,63.7658,63.7266,63.7364,6912.0
2021-08-26 12:30:00,65.08,65.09,65.02,65.09,14288.0,63.7364,63.7462,63.6776,63.7462,14288.0
2021-08-26 12:35:00,65.09,65.11,65.05,65.07,39092.0,63.7462,63.7658,63.707,63.7266,39092.0
2021-08-26 12:40:00,65.07,65.08,65.04,65.04,3020.0,63.7266,63.7364,63.6972,63.6972,3020.0
2021-08-26 12:45:00,65.04,65.05,65.03,65.04,13244.0,63.6972,63.707,63.6874,63.6972,13244.0
2021-08-26 12:50:00,65.04,65.06,64.97,64.97,20124.0,63.6972,63.7168,63.6287,63.6287,20124.0
2021-08-26 12:55:00,64.97,65.03,64.96,65.01,8822.0,63.6287,63.6874,63.6189,63.6678,8822.0
2021-08-26 13:00:00,65.02,65.02,64.97,65.0,10800.0,63.6776,63.6776,63.6287,63.658,10800.0
2021-08-26 13:05:00,65.01,65.02,65.0,65.02,5316.0,63.6678,63.6776,63.658,63.6776,5316.0
2021-08-26 13:10:00,65.01,65.06,65.01,65.06,2760.0,63.6678,63.7168,63.6678,63.7168,2760.0
2021-08-26 13:15:00,65.07,65.07,65.0,65.0,5736.0,63.7266,63.7266,63.658,63.658,5736.0
2021-08-26 13:20:00,65.0,65.0,64.87,64.87,21410.0,63.658,63.658,63.5307,63.5307,21410.0
2021-08-26 13:25:00,64.88,64.94,64.86,64.92,14314.0,63.5405,63.5993,63.5209,63.5797,14314.0
2021-08-26 13:30:00,64.92,65.0,64.91,64.98,15682.0,63.5797,63.658,63.5699,63.6384,15682.0
2021-08-26 13:35:00,64.97,65.0,64.96,65.0,20868.0,63.6287,63.658,63.6189,63.658,20868.0
2021-08-26 13:40:00,64.99,65.03,64.99,65.03,51984.0,63.6482,63.6874,63.6482,63.6874,51984.0
2021-08-26 13:45:00,65.01,65.01,64.94,64.95,15566.0,63.6678,63.6678,63.5993,63.6091,15566.0
2021-08-26 13:50:00,64.95,64.96,64.94,64.94,17768.0,63.6091,63.6189,63.5993,63.5993,17768.0
2021-08-26 13:55:00,64.94,65.0,64.94,64.95,15400.0,63.5993,63.658,63.5993,63.6091,15400.0
2021-08-26 14:00:00,64.95,64.95,64.86,64.86,33930.0,63.6091,63.6091,63.5209,63.5209,33930.0
2021-08-26 14:05:00,64.88,64.88,64.76,64.77,31154.0,63.5405,63.5405,63.423,63.4328,31154.0
2021-08-26 14:10:00,64.78,64.8,64.76,64.77,40320.0,63.4426,63.4622,63.423,63.4328,40320.0
2021-08-26 14:15:00,64.76,64.82,64.76,64.77,20370.0,63.423,63.4818,63.423,63.4328,20370.0
2021-08-26 14:20:00,64.77,64.86,64.76,64.8,12400.0,63.4328,63.5209,63.423,63.4622,12400.0
2021-08-26 14:25:00,64.8,64.85,64.8,64.83,2444.0,63.4622,63.5111,63.4622,63.4915,2444.0
2021-08-26 14:30:00,64.82,64.86,64.79,64.82,11580.0,63.4818,63.5209,63.4524,63.4818,11580.0
2021-08-26 14:35:00,64.81,64.86,64.8,64.86,12324.0,63.472,63.5209,63.4622,63.5209,12324.0
2021-08-26 14:40:00,64.85,64.86,64.78,64.8,41160.0,63.5111,63.5209,63.4426,63.4622,41160.0
2021-08-26 14:45:00,64.8,64.85,64.73,64.75,23200.0,63.4622,63.5111,63.3936,63.4132,23200.0
2021-08-26 14:50:00,64.74,64.79,64.73,64.79,7792.0,63.4034,63.4524,63.3936,63.4524,7792.0
2021-08-26 14:55:00,64.79,64.79,64.71,64.73,22024.0,63.4524,63.4524,63.374,63.3936,22024.0
2021-08-26 15:00:00,64.72,64.72,64.64,64.67,43482.0,63.3838,63.3838,63.3055,63.3348,43482.0
2021-08-26 15:05:00,64.68,64.68,64.56,64.61,26064.0,63.3446,63.3446,63.2271,63.2761,26064.0
2021-08-26 15:10:00,64.63,64.65,64.57,64.64,36898.0,63.2957,63.3153,63.2369,63.3055,36898.0
2021-08-26 15:15:00,64.64,64.78,64.6,64.77,35664.0,63.3055,63.4426,63.2663,63.4328,35664.0
2021-08-26 15:20:00,64.78,64.78,64.7,64.72,22952.0,63.4426,63.4426,63.3642,63.3838,22952.0
2021-08-26 15:25:00,64.71,64.72,64.64,64.69,23684.0,63.374,63.3838,63.3055,63.3544,23684.0
2021-08-26 15:30:00,64.69,64.76,64.67,64.72,40408.0,63.3544,63.423,63.3348,63.3838,40408.0
2021-08-26 15:35:00,64.72,64.79,64.64,64.66,45728.0,63.3838,63.4524,63.3055,63.3251,45728.0
2021-08-26 15:40:00,64.67,64.79,64.63,64.65,99090.0,63.3348,63.4524,63.2957,63.3153,99090.0
2021-08-26 15:45:00,64.65,64.72,64.58,64.68,71170.0,63.3153,63.3838,63.2467,63.3446,71170.0
2021-08-26 15:50:00,64.69,64.75,64.64,64.67,113608.0,63.3544,63.4132,63.3055,63.3348,113608.0
2021-08-26 15:55:00,64.67,64.7,64.58,64.6,146578.0,63.3348,63.3642,63.2467,63.2663,146578.0
2021-08-27 09:30:00,64.85,65.03,64.82,64.95,99492.0,63.5111,63.6874,63.4818,63.6091,99492.0
2021-08-27 09:35:00,64.95,65.01,64.91,64.91,132124.0,63.6091,63.6678,63.5699,63.5699,132124.0
2021-08-27 09:40:00,64.91,64.97,64.91,64.94,50128.0,63.5699,63.6287,63.5699,63.5993,50128.0
2021-08-27 09:45:00,64.95,65.08,64.95,64.98,54358.0,63.6091,63.7364,63.6091,63.6384,54358.0
2021-08-27 09:50:00,64.99,65.08,64.99,65.04,50178.0,63.6482,63.7364,63.6482,63.6972,50178.0
2021-08-27 09:55:00,65.03,65.05,64.94,65.03,69102.0,63.6874,63.707,63.5993,63.6874,69102.0
2021-08-27 10:00:00,65.04,65.35,64.84,65.33,367116.0,63.6972,64.0008,63.5013,63.9812,367116.0
2021-08-27 10:05:00,65.35,65.37,65.25,65.33,62462.0,64.0008,64.0204,63.9029,63.9812,62462.0
2021-08-27 10:10:00,65.35,65.51,65.33,65.47,96374.0,64.0008,64.1575,63.9812,64.1183,96374.0
2021-08-27 10:15:00,65.47,65.57,65.47,65.55,49124.0,64.1183,64.2163,64.1183,64.1967,49124.0
2021-08-27 10:20:00,65.57,65.63,65.53,65.53,57886.0,64.2163,64.275,64.1771,64.1771,57886.0
2021-08-27 10:25:00,65.54,65.54,65.39,65.46,64472.0,64.1869,64.1869,64.04,64.1085,64472.0
2021-08-27 10:30:00,65.5,65.51,65.44,65.49,72280.0,64.1477,64.1575,64.089,64.1379,72280.0
2021-08-27 10:35:00,65.48,65.48,65.41,65.43,35300.0,64.1281,64.1281,64.0596,64.0792,35300.0
2021-08-27 10:40:00,65.41,65.42,65.35,65.39,23752.0,64.0596,64.0694,64.0008,64.04,23752.0
2021-08-27 10:45:00,65.39,65.52,65.39,65.5,46500.0,64.04,64.1673,64.04,64.1477,46500.0
2021-08-27 10:50:00,65.51,65.57,65.5,65.57,29692.0,64.1575,64.2163,64.1477,64.2163,29692.0
2021-08-27 10:55:00,65.58,65.63,65.56,65.56,16420.0,64.2261,64.275,64.2065,64.2065,16420.0
2021-08-27 11:00:00,65.57,65.62,65.56,65.56,11932.0,64.2163,64.2652,64.2065,64.2065,11932.0
2021-08-27 11:05:00,65.57,65.6,65.56,65.58,7374.0,64.2163,64.2456,64.2065,64.2261,7374.0
2021-08-27 11:10:00,65.57,65.58,65.55,65.57,3478.0,64.2163,64.2261,64.1967,64.2163,3478.0
2021-08-27 11:15:00,65.57,65.58,65.48,65.54,37574.0,64.2163,64.2261,64.1281,64.1869,37574.0
2021-08-27 11:20:00,65.54,65.56,65.53,65.53,15610.0,64.1869,64.2065,64.1771,64.1771,15610.0
2021-08-27 11:25:00,65.55,65.56,65.46,65.46,11512.0,64.1967,64.2065,64.1085,64.1085,11512.0
2021-08-27 11:30:00,65.47,65.54,65.46,65.54,13872.0,64.1183,64.1869,64.1085,64.1869,13872.0
2021-08-27 11:35:00,65.55,65.56,65.52,65.56,6672.0,64.1967,64.2065,64.1673,64.2065,6672.0
2021-08-27 11:40:00,65.57,65.6,65.56,65.6,6590.0,64.2163,64.2456,64.2065,64.2456,6590.0
2021-08-27 11:45:00,65.6,65.64,65.58,65.58,10144.0,64.2456,64.2848,64.2261,64.2261,10144.0
2021-08-27 11:50:00,65.6,65.6,65.56,65.58,628640.0,64.2456,64.2456,64.2065,64.2261,628640.0
2021-08-27 11:55:00,65.58,65.66,65.57,65.64,11500.0,64.2261,64.3044,64.2163,64.2848,11500.0
2021-08-27 12:00:00,65.64,65.66,65.6,65.61,3304.0,64.2848,64.3044,64.2456,64.2554,3304.0
2021-08-27 12:05:00,65.63,65.63,65.61,65.61,3600.0,64.275,64.275,64.2554,64.2554,3600.0
2021-08-27 12:10:00,65.61,65.63,65.6,65.61,5870.0,64.2554,64.275,64.2456,64.2554,5870.0
2021-08-27 12:15:00,65.62,65.62,65.58,65.59,15014.0,64.2652,64.2652,64.2261,64.2359,15014.0
2021-08-27 12:20:00,65.6,65.64,65.6,65.64,7890.0,64.2456,64.2848,64.2456,64.2848,7890.0
2021-08-27 12:25:00,65.64,65.67,65.63,65.66,15230.0,64.2848,64.3142,64.275,64.3044,15230.0
2021-08-27 12:30:00,65.65,65.7,65.64,65.69,9884.0,64.2946,64.3436,64.2848,64.3338,9884.0
2021-08-27 12:35:00,65.69,65.7,65.67,65.69,9200.0,64.3338,64.3436,64.3142,64.3338,9200.0
2021-08-27 12:40:00,65.69,65.69,65.65,65.65,4924.0,64.3338,64.3338,64.2946,64.2946,4924.0
2021-08-27 12:45:00,65.66,65.67,65.64,65.66,4896.0,64.3044,64.3142,64.2848,64.3044,4896.0
2021-08-27 12:50:00,65.67,65.68,65.66,65.67,6788.0,64.3142,64.324,64.3044,64.3142,6788.0
2021-08-27 12:55:00,65.7,65.72,65.68,65.72,6840.0,64.3436,64.3632,64.324,64.3632,6840.0
2021-08-27 13:00:00,65.73,65.75,65.72,65.74,19856.0,64.373,64.3926,64.3632,64.3828,19856.0
2021-08-27 13:05:00,65.74,65.76,65.74,65.76,12514.0,64.3828,64.4023,64.3828,64.4023,12514.0
2021-08-27 13:10:00,65.75,65.77,65.74,65.75,8222.0,64.3926,64.4121,64.3828,64.3926,8222.0
2021-08-27 13:15:00,65.75,65.75,65.73,65.75,45330.0,64.3926,64.3926,64.373,64.3926,45330.0
2021-08-27 13:20:00,65.75,65.8,65.75,65.79,33528.0,64.3926,64.4415,64.3926,64.4317,33528.0
2021-08-27 13:25:00,65.79,65.8,65.78,65.78,38342.0,64.4317,64.4415,64.4219,64.4219,38342.0
2021-08-27 13:30:00,65.77,65.8,65.76,65.79,13012.0,64.4121,64.4415,64.4023,64.4317,13012.0
2021-08-27 13:35:00,65.79,65.8,65.78,65.79,12000.0,64.4317,64.4415,64.4219,64.4317,12000.0
2021-08-27 13:40:00,65.78,65.78,65.75,65.75,4564.0,64.4219,64.4219,64.3926,64.3926,4564.0
2021-08-27 13:45:00,65.75,65.77,65.75,65.75,16322.0,64.3926,64.4121,64.3926,64.3926,16322.0
2021-08-27 13:50:00,65.75,65.76,65.74,65.76,25768.0,64.3926,64.4023,64.3828,64.4023,25768.0
2021-08-27 13:55:00,65.76,65.78,65.75,65.77,16112.0,64.4023,64.4219,64.3926,64.4121,16112.0
2021-08-27 14:00:00,65.77,65.77,65.7,65.7,7870.0,64.4121,64.4121,64.3436,64.3436,7870.0
2021-08-27 14:05:00,65.7,65.71,65.67,65.69,13560.0,64.3436,64.3534,64.3142,64.3338,13560.0
2021-08-27 14:10:00,65.68,65.72,65.68,65.7,8016.0,64.324,64.3632,64.324,64.3436,8016.0
2021-08-27 14:15:00,65.71,65.71,65.67,65.69,8904.0,64.3534,64.3534,64.3142,64.3338,8904.0
2021-08-27 14:20:00,65.71,65.72,65.69,65.7,13336.0,64.3534,64.3632,64.3338,64.3436,13336.0
2021-08-27 14:25:00,65.7,65.74,65.7,65.74,5288.0,64.3436,64.3828,64.3436,64.3828,5288.0
2021-08-27 14:30:00,65.73,65.75,65.72,65.75,16300.0,64.373,64.3926,64.3632,64.3926,16300.0
2021-08-27 14:35:00,65.75,65.76,65.73,65.73,21104.0,64.3926,64.4023,64.373,64.373,21104.0
2021-08-27 14:40:00,65.74,65.74,65.71,65.74,8634.0,64.3828,64.3828,64.3534,64.3828,8634.0
2021-08-27 14:45:00,65.73,65.74,65.71,65.72,9400.0,64.373,64.3828,64.3534,64.3632,9400.0
2021-08-27 14:50:00,65.73,65.74,65.71,65.72,6500.0,64.373,64.3828,64.3534,64.3632,6500.0
2021-08-27 14:55:00,65.72,65.74,65.72,65.72,8600.0,64.3632,64.3828,64.3632,64.3632,8600.0
2021-08-27 15:00:00,65.72,65.75,65.72,65.75,30450.0,64.3632,64.3926,64.3632,64.3926,30450.0
2021-08-27 15:05:00,65.75,65.77,65.75,65.75,69818.0,64.3926,64.4121,64.3926,64.3926,69818.0
2021-08-27 15:10:00,65.76,65.78,65.75,65.77,25024.0,64.4023,64.4219,64.3926,64.4121,25024.0
2021-08-27 15:15:00,65.78,65.81,65.78,65.81,63026.0,64.4219,64.4513,64.4219,64.4513,63026.0
2021-08-27 15:20:00,65.8,65.83,65.8,65.81,33448.0,64.4415,64.4709,64.4415,64.4513,33448.0
2021-08-27 15:25:00,65.81,65.82,65.76,65.77,33100.0,64.4513,64.4611,64.4023,64.4121,33100.0
2021-08-27 15:30:00,65.77,65.78,65.74,65.76,36698.0,64.4121,64.4219,64.3828,64.4023,36698.0
2021-08-27 15:35:00,65.76,65.77,65.74,65.75,37258.0,64.4023,64.4121,64.3828,64.3926,37258.0
2021-08-27 15:40:00,65.75,65.8,65.72,65.8,33058.0,64.3926,64.4415,64.3632,64.4415,33058.0
2021-08-27 15:45:00,65.8,65.85,65.77,65.77,58914.0,64.4415,64.4905,64.4121,64.4121,58914.0
2021-08-27 15:50:00,65.78,65.85,65.73,65.75,62694.0,64.4219,64.4905,64.373,64.3926,62694.0
2021-08-27 15:55:00,65.75,65.77,65.67,65.72,96008.0,64.3926,64.4121,64.3142,64.3632,96008.0
2021-08-30 09:30:00,65.98,66.05,65.89,65.91,215604.0,64.6178,64.6864,64.5297,64.5492,215604.0
2021-08-30 09:35:00,65.92,66.02,65.89,66.01,51444.0,64.559,64.657,64.5297,64.6472,51444.0
2021-08-30 09:40:00,66.0,66.0,65.88,65.91,47830.0,64.6374,64.6374,64.5199,64.5492,47830.0
2021-08-30 09:45:00,65.92,66.0,65.89,65.97,43242.0,64.559,64.6374,64.5297,64.608,43242.0
2021-08-30 09:50:00,65.98,66.07,65.95,66.04,37788.0,64.6178,64.7059,64.5884,64.6766,37788.0
2021-08-30 09:55:00,66.05,66.09,66.03,66.09,23884.0,64.6864,64.7255,64.6668,64.7255,23884.0
2021-08-30 10:00:00,66.09,66.13,66.03,66.11,30806.0,64.7255,64.7647,64.6668,64.7451,30806.0
2021-08-30 10:05:00,66.08,66.13,66.08,66.11,12674.0,64.7157,64.7647,64.7157,64.7451,12674.0
2021-08-30 10:10:00,66.11,66.11,66.06,66.08,20582.0,64.7451,64.7451,64.6962,64.7157,20582.0
2021-08-30 10:15:00,66.09,66.17,66.09,66.16,37564.0,64.7255,64.8039,64.7255,64.7941,37564.0
2021-08-30 10:20:00,66.16,66.28,66.15,66.28,53720.0,64.7941,64.9116,64.7843,64.9116,53720.0
2021-08-30 10:25:00,66.28,66.3,66.25,66.3,41544.0,64.9116,64.9312,64.8822,64.9312,41544.0
2021-08-30 10:30:00,66.3,66.33,66.27,66.33,34982.0,64.9312,64.9606,64.9018,64.9606,34982.0
2021-08-30 10:35:00,66.33,66.38,66.31,66.38,15918.0,64.9606,65.0095,64.941,65.0095,15918.0
2021-08-30 10:40:00,66.38,66.41,66.37,66.41,18140.0,65.0095,65.0389,64.9998,65.0389,18140.0
2021-08-30 10:45:00,66.39,66.45,66.38,66.44,14176.0,65.0193,65.0781,65.0095,65.0683,14176.0
2021-08-30 10:50:00,66.42,66.49,66.41,66.46,34490.0,65.0487,65.1173,65.0389,65.0879,34490.0
2021-08-30 10:55:00,66.45,66.48,66.41,66.48,18574.0,65.0781,65.1075,65.0389,65.1075,18574.0
2021-08-30 11:00:00,66.49,66.49,66.44,66.46,18124.0,65.1173,65.1173,65.0683,65.0879,18124.0
2021-08-30 11:05:00,66.46,66.53,66.45,66.5,34148.0,65.0879,65.1564,65.0781,65.1271,34148.0
2021-08-30 11:10:00,66.51,66.55,66.5,66.55,12688.0,65.1369,65.176,65.1271,65.176,12688.0
2021-08-30 11:15:00,66.55,66.56,66.45,66.45,24226.0,65.176,65.1858,65.0781,65.0781,24226.0
2021-08-30 11:20:00,66.44,66.49,66.42,66.44,13132.0,65.0683,65.1173,65.0487,65.0683,13132.0
2021-08-30 11:25:00,66.42,66.46,66.42,66.43,12086.0,65.0487,65.0879,65.0487,65.0585,12086.0
2021-08-30 11:30:00,66.44,66.52,66.44,66.52,65610.0,65.0683,65.1467,65.0683,65.1467,65610.0
2021-08-30 11:35:00,66.52,66.52,66.47,66.47,1830.0,65.1467,65.1467,65.0977,65.0977,1830.0
2021-08-30 11:40:00,66.47,66.49,66.45,66.49,6080.0,65.0977,65.1173,65.0781,65.1173,6080.0
2021-08-30 11:45:00,66.49,66.5,66.47,66.49,8300.0,65.1173,65.1271,65.0977,65.1173,8300.0
2021-08-30 11:50:00,66.49,66.51,66.48,66.51,7016.0,65.1173,65.1369,65.1075,65.1369,7016.0
2021-08-30 11:55:00,66.51,66.54,66.51,66.52,4600.0,65.1369,65.1662,65.1369,65.1467,4600.0
2021-08-30 12:00:00,66.52,66.52,66.47,66.49,11478.0,65.1467,65.1467,65.0977,65.1173,11478.0
2021-08-30 12:05:00,66.48,66.48,66.46,66.46,8352.0,65.1075,65.1075,65.0879,65.0879,8352.0
2021-08-30 12:10:00,66.46,66.49,66.46,66.47,6282.0,65.0879,65.1173,65.0879,65.0977,6282.0
2021-08-30 12:15:00,66.47,66.48,66.4,66.4,16918.0,65.0977,65.1075,65.0291,65.0291,16918.0
2021-08-30 12:20:00,66.41,66.41,66.38,66.38,252764.0,65.0389,65.0389,65.0095,65.0095,252764.0
2021-08-30 12:25:00,66.38,66.39,66.36,66.39,13620.0,65.0095,65.0193,64.99,65.0193,13620.0
2021-08-30 12:30:00,66.39,66.39,66.36,66.39,138518.0,65.0193,65.0193,64.99,65.0193,138518.0
2021-08-30 12:35:00,66.39,66.44,66.39,66.44,8704.0,65.0193,65.0683,65.0193,65.0683,8704.0
2021-08-30 12:40:00,66.44,66.45,66.42,66.44,11458.0,65.0683,65.0781,65.0487,65.0683,11458.0
2021-08-30 12:45:00,66.44,66.44,66.42,66.42,11054.0,65.0683,65.0683,65.0487,65.0487,11054.0
2021-08-30 12:50:00,66.42,66.45,66.42,66.45,8260.0,65.0487,65.0781,65.0487,65.0781,8260.0
2021-08-30 12:55:00,66.44,66.46,66.42,66.46,43582.0,65.0683,65.0879,65.0487,65.0879,43582.0
2021-08-30 13:00:00,66.46,66.46,66.44,66.44,7158.0,65.0879,65.0879,65.0683,65.0683,7158.0
2021-08-30 13:05:00,66.43,66.46,66.43,66.46,15894.0,65.0585,65.0879,65.0585,65.0879,15894.0
2021-08-30 13:10:00,66.46,66.48,66.46,66.48,3100.0,65.0879,65.1075,65.0879,65.1075,3100.0
2021-08-30 13:15:00,66.47,66.47,66.45,66.45,8906.0,65.0977,65.0977,65.0781,65.0781,8906.0
2021-08-30 13:20:00,66.45,66.46,66.44,66.45,15066.0,65.0781,65.0879,65.0683,65.0781,15066.0
2021-08-30 13:25:00,66.45,66.47,66.45,66.46,3934.0,65.0781,65.0977,65.0781,65.0879,3934.0
2021-08-30 13:30:00,66.46,66.47,66.43,66.46,19988.0,65.0879,65.0977,65.0585,65.0879,19988.0
2021-08-30 13:35:00,66.45,66.46,66.45,66.46,14526.0,65.0781,65.0879,65.0781,65.0879,14526.0
2021-08-30 13:40:00,66.47,66.5,66.46,66.5,7400.0,65.0977,65.1271,65.0879,65.1271,7400.0
2021-08-30 13:45:00,66.49,66.5,66.49,66.5,3448.0,65.1173,65.1271,65.1173,65.1271,3448.0
2021-08-30 13:50:00,66.51,66.52,66.5,66.52,14024.0,65.1369,65.1467,65.1271,65.1467,14024.0
2021-08-30 13:55:00,66.51,66.52,66.5,66.52,2976.0,65.1369,65.1467,65.1271,65.1467,2976.0
2021-08-30 14:00:00,66.53,66.53,66.49,66.52,8110.0,65.1564,65.1564,65.1173,65.1467,8110.0
2021-08-30 14:05:00,66.53,66.53,66.5,66.5,2200.0,65.1564,65.1564,65.1271,65.1271,2200.0
2021-08-30 14:10:00,66.49,66.52,66.49,66.5,10484.0,65.1173,65.1467,65.1173,65.1271,10484.0
2021-08-30 14:15:00,66.5,66.56,66.49,66.49,22950.0,65.1271,65.1858,65.1173,65.1173,22950.0
2021-08-30 14:20:00,66.49,66.49,66.47,66.49,3650.0,65.1173,65.1173,65.0977,65.1173,3650.0
2021-08-30 14:25:00,66.48,66.5,66.48,66.5,50910.0,65.1075,65.1271,65.1075,65.1271,50910.0
2021-08-30 14:30:00,66.51,66.51,66.48,66.48,8392.0,65.1369,65.1369,65.1075,65.1075,8392.0
2021-08-30 14:35:00,66.49,66.49,66.46,66.46,31686.0,65.1173,65.1173,65.0879,65.0879,31686.0
2021-08-30 14:40:00,66.45,66.48,66.44,66.44,6722.0,65.0781,65.1075,65.0683,65.0683,6722.0
2021-08-30 14:45:00,66.44,66.48,66.44,66.48,4000.0,65.0683,65.1075,65.0683,65.1075,4000.0
2021-08-30 14:50:00,66.47,66.5,66.46,66.5,35940.0,65.0977,65.1271,65.0879,65.1271,35940.0
2021-08-30 14:55:00,66.49,66.51,66.49,66.5,6030.0,65.1173,65.1369,65.1173,65.1271,6030.0
2021-08-30 15:00:00,66.51,66.52,66.5,66.52,5240.0,65.1369,65.1467,65.1271,65.1467,5240.0
2021-08-30 15:05:00,66.52,66.53,66.51,66.53,5396.0,65.1467,65.1564,65.1369,65.1564,5396.0
2021-08-30 15:10:00,66.54,66.54,66.5,66.51,5378.0,65.1662,65.1662,65.1271,65.1369,5378.0
2021-08-30 15:15:00,66.5,66.52,66.48,66.48,4300.0,65.1271,65.1467,65.1075,65.1075,4300.0
2021-08-30 15:20:00,66.48,66.5,66.46,66.47,26876.0,65.1075,65.1271,65.0879,65.0977,26876.0
2021-08-30 15:25:00,66.47,66.49,66.46,66.46,17320.0,65.0977,65.1173,65.0879,65.0879,17320.0
2021-08-30 15:30:00,66.45,66.47,66.42,66.44,40788.0,65.0781,65.0977,65.0487,65.0683,40788.0
2021-08-30 15:35:00,66.43,66.43,66.39,66.43,18960.0,65.0585,65.0585,65.0193,65.0585,18960.0
2021-08-30 15:40:00,66.42,66.42,66.36,66.38,16290.0,65.0487,65.0487,64.99,65.0095,16290.0
2021-08-30 15:45:00,66.38,66.41,66.36,66.41,22544.0,65.0095,65.0389,64.99,65.0389,22544.0
2021-08-30 15:50:00,66.4,66.4,66.34,66.36,56022.0,65.0291,65.0291,64.9704,64.99,56022.0
2021-08-30 15:55:00,66.36,66.36,66.28,66.31,51790.0,64.99,64.99,64.9116,64.941,51790.0
2021-08-31 09:30:00,66.28,66.32,66.1,66.16,127408.0,64.9116,64.9508,64.7353,64.7941,127408.0
2021-08-31 09:35:00,66.14,66.16,66.1,66.11,69652.0,64.7745,64.7941,64.7353,64.7451,69652.0
2021-08-31 09:40:00,66.11,66.15,66.07,66.14,52528.0,64.7451,64.7843,64.7059,64.7745,52528.0
2021-08-31 09:45:00,66.09,66.12,66.03,66.11,81374.0,64.7255,64.7549,64.6668,64.7451,81374.0
2021-08-31 09:50:00,66.1,66.1,65.94,65.98,60796.0,64.7353,64.7353,64.5786,64.6178,60796.0
2021-08-31 09:55:00,65.98,66.08,65.94,65.99,78964.0,64.6178,64.7157,64.5786,64.6276,78964.0
2021-08-31 10:00:00,65.98,66.11,65.97,66.09,151216.0,64.6178,64.7451,64.608,64.7255,151216.0
2021-08-31 10:05:00,66.08,66.19,66.05,66.18,143534.0,64.7157,64.8235,64.6864,64.8137,143534.0
2021-08-31 10:10:00,66.16,66.23,66.13,66.22,48798.0,64.7941,64.8626,64.7647,64.8528,48798.0
2021-08-31 10:15:00,66.23,66.24,66.14,66.21,32588.0,64.8626,64.8724,64.7745,64.8431,32588.0
2021-08-31 10:20:00,66.2,66.2,66.1,66.11,25764.0,64.8333,64.8333,64.7353,64.7451,25764.0
2021-08-31 10:25:00,66.09,66.14,66.06,66.14,40014.0,64.7255,64.7745,64.6962,64.7745,40014.0
2021-08-31 10:30:00,66.14,66.22,66.1,66.17,33476.0,64.7745,64.8528,64.7353,64.8039,33476.0
2021-08-31 10:35:00,66.16,66.22,66.11,66.22,40812.0,64.7941,64.8528,64.7451,64.8528,40812.0
2021-08-31 10:40:00,66.23,66.23,66.17,66.19,17440.0,64.8626,64.8626,64.8039,64.8235,17440.0
2021-08-31 10:45:00,66.19,66.28,66.19,66.23,20068.0,64.8235,64.9116,64.8235,64.8626,20068.0
2021-08-31 10:50:00,66.22,66.24,66.19,66.2,18106.0,64.8528,64.8724,64.8235,64.8333,18106.0
2021-08-31 10:55:00,66.21,66.26,66.21,66.26,12948.0,64.8431,64.892,64.8431,64.892,12948.0
2021-08-31 11:00:00,66.26,66.3,66.16,66.16,54190.0,64.892,64.9312,64.7941,64.7941,54190.0
2021-08-31 11:05:00,66.17,66.25,66.16,66.22,19928.0,64.8039,64.8822,64.7941,64.8528,19928.0
2021-08-31 11:10:00,66.22,66.23,66.19,66.2,6426.0,64.8528,64.8626,64.8235,64.8333,6426.0
2021-08-31 11:15:00,66.21,66.33,66.21,66.33,7958.0,64.8431,64.9606,64.8431,64.9606,7958.0
2021-08-31 11:20:00,66.36,66.38,66.32,66.33,41362.0,64.99,65.0095,64.9508,64.9606,41362.0
2021-08-31 11:25:00,66.32,66.32,66.28,66.29,35086.0,64.9508,64.9508,64.9116,64.9214,35086.0
2021-08-31 11:30:00,66.32,66.35,66.29,66.33,20202.0,64.9508,64.9802,64.9214,64.9606,20202.0
2021-08-31 11:35:00,66.35,66.36,66.33,66.35,12102.0,64.9802,64.99,64.9606,64.9802,12102.0
2021-08-31 11:40:00,66.34,66.39,66.34,66.38,13758.0,64.9704,65.0193,64.9704,65.0095,13758.0
2021-08-31 11:45:00,66.37,66.38,66.36,66.38,3592.0,64.9998,65.0095,64.99,65.0095,3592.0
2021-08-31 11:50:00,66.37,66.37,66.34,66.36,5100.0,64.9998,64.9998,64.9704,64.99,5100.0
2021-08-31 11:55:00,66.36,66.37,66.34,66.34,7306.0,64.99,64.9998,64.9704,64.9704,7306.0
2021-08-31 12:00:00,66.35,66.35,66.3,66.33,23060.0,64.9802,64.9802,64.9312,64.9606,23060.0
2021-08-31 12:05:00,66.32,66.36,66.32,66.33,4932.0,64.9508,64.99,64.9508,64.9606,4932.0
2021-08-31 12:10:00,66.33,66.33,66.31,66.32,5192.0,64.9606,64.9606,64.941,64.9508,5192.0
2021-08-31 12:15:00,66.32,66.32,66.3,66.31,64296.0,64.9508,64.9508,64.9312,64.941,64296.0
2021-08-31 12:20:00,66.3,66.35,66.29,66.33,9238.0,64.9312,64.9802,64.9214,64.9606,9238.0
2021-08-31 12:25:00,66.33,66.38,66.33,66.38,4892.0,64.9606,65.0095,64.9606,65.0095,4892.0
2021-08-31 12:30:00,66.38,66.38,66.35,66.37,13984.0,65.0095,65.0095,64.9802,64.9998,13984.0
2021-08-31 12:35:00,66.38,66.38,66.35,66.35,12250.0,65.0095,65.0095,64.9802,64.9802,12250.0
2021-08-31 12:40:00,66.35,66.36,66.34,66.36,5344.0,64.9802,64.99,64.9704,64.99,5344.0
2021-08-31 12:45:00,66.35,66.36,66.32,66.33,8028.0,64.9802,64.99,64.9508,64.9606,8028.0
2021-08-31 12:50:00,66.33,66.33,66.31,66.32,5246.0,64.9606,64.9606,64.941,64.9508,5246.0
2021-08-31 12:55:00,66.32,66.33,66.31,66.32,7556.0,64.9508,64.9606,64.941,64.9508,7556.0
2021-08-31 13:00:00,66.33,66.33,66.28,66.3,6168.0,64.9606,64.9606,64.9116,64.9312,6168.0
2021-08-31 13:05:00,66.29,66.29,66.23,66.23,15192.0,64.9214,64.9214,64.8626,64.8626,15192.0
2021-08-31 13:10:00,66.23,66.25,66.23,66.25,11954.0,64.8626,64.8822,64.8626,64.8822,11954.0
2021-08-31 13:15:00,66.24,66.24,66.19,66.19,30524.0,64.8724,64.8724,64.8235,64.8235,30524.0
2021-08-31 13:20:00,66.19,66.21,66.1,66.1,67534.0,64.8235,64.8431,64.7353,64.7353,67534.0
2021-08-31 13:25:00,66.1,66.14,66.08,66.13,54844.0,64.7353,64.7745,64.7157,64.7647,54844.0
2021-08-31 13:30:00,66.13,66.13,66.08,66.08,23074.0,64.7647,64.7647,64.7157,64.7157,23074.0
2021-08-31 13:35:00,66.08,66.13,66.08,66.13,17512.0,64.7157,64.7647,64.7157,64.7647,17512.0
2021-08-31 13:40:00,66.13,66.16,66.13,66.16,10304.0,64.7647,64.7941,64.7647,64.7941,10304.0
2021-08-31 13:45:00,66.16,66.19,66.14,66.18,7300.0,64.7941,64.8235,64.7745,64.8137,7300.0
2021-08-31 13:50:00,66.19,66.2,66.18,66.19,7856.0,64.8235,64.8333,64.8137,64.8235,7856.0
2021-08-31 13:55:00,66.18,66.2,66.17,66.2,3004.0,64.8137,64.8333,64.8039,64.8333,3004.0
2021-08-31 14:00:00,66.21,66.22,66.16,66.16,11134.0,64.8431,64.8528,64.7941,64.7941,11134.0
2021-08-31 14:05:00,66.15,66.16,66.11,66.13,17580.0,64.7843,64.7941,64.7451,64.7647,17580.0
2021-08-31 14:10:00,66.14,66.14,66.11,66.14,17544.0,64.7745,64.7745,64.7451,64.7745,17544.0
2021-08-31 14:15:00,66.16,66.17,66.14,66.14,14210.0,64.7941,64.8039,64.7745,64.7745,14210.0
2021-08-31 14:20:00,66.14,66.17,66.14,66.17,22230.0,64.7745,64.8039,64.7745,64.8039,22230.0
2021-08-31 14:25:00,66.16,66.17,66.12,66.12,8600.0,64.7941,64.8039,64.7549,64.7549,8600.0
2021-08-31 14:30:00,66.14,66.19,66.14,66.18,11478.0,64.7745,64.8235,64.7745,64.8137,11478.0
2021-08-31 14:35:00,66.19,66.19,66.16,66.16,8384.0,64.8235,64.8235,64.7941,64.7941,8384.0
2021-08-31 14:40:00,66.14,66.17,66.11,66.12,12196.0,64.7745,64.8039,64.7451,64.7549,12196.0
2021-08-31 14:45:00,66.12,66.12,66.05,66.07,14200.0,64.7549,64.7549,64.6864,64.7059,14200.0
2021-08-31 14:50:00,66.08,66.13,66.08,66.1,24328.0,64.7157,64.7647,64.7157,64.7353,24328.0
2021-08-31 14:55:00,66.1,66.2,66.09,66.2,14034.0,64.7353,64.8333,64.7255,64.8333,14034.0
2021-08-31 15:00:00,66.2,66.22,66.14,66.17,19036.0,64.8333,64.8528,64.7745,64.8039,19036.0
2021-08-31 15:05:00,66.17,66.17,66.1,66.12,8766.0,64.8039,64.8039,64.7353,64.7549,8766.0
2021-08-31 15:10:00,66.11,66.11,66.07,66.08,32278.0,64.7451,64.7451,64.7059,64.7157,32278.0
2021-08-31 15:15:00,66.07,66.08,66.07,66.08,9408.0,64.7059,64.7157,64.7059,64.7157,9408.0
2021-08-31 15:20:00,66.07,66.1,66.02,66.08,52162.0,64.7059,64.7353,64.657,64.7157,52162.0
2021-08-31 15:25:00,66.08,66.09,66.03,66.04,22870.0,64.7157,64.7255,64.6668,64.6766,22870.0
2021-08-31 15:30:00,66.04,66.11,66.01,66.11,32508.0,64.6766,64.7451,64.6472,64.7451,32508.0
2021-08-31 15:35:00,66.1,66.14,66.06,66.14,62320.0,64.7353,64.7745,64.6962,64.7745,62320.0
2021-08-31 15:40:00,66.13,66.17,66.08,66.16,49972.0,64.7647,64.8039,64.7157,64.7941,49972.0
2021-08-31 15:45:00,66.17,66.2,66.14,66.19,44762.0,64.8039,64.8333,64.7745,64.8235,44762.0
2021-08-31 15:50:00,66.17,66.17,66.06,66.09,166662.0,64.8039,64.8039,64.6962,64.7255,166662.0
2021-08-31 15:55:00,66.08,66.24,66.08,66.14,372068.0,64.7157,64.8724,64.7157,64.7745,372068.0
2021-09-01 09:30:00,66.41,66.42,66.33,66.39,154792.0,65.0389,65.0487,64.9606,65.0193,154792.0
2021-09-01 09:35:00,66.39,66.39,66.32,66.33,67600.0,65.0193,65.0193,64.9508,64.9606,67600.0
2021-09-01 09:40:00,66.34,66.35,66.26,66.33,35522.0,64.9704,64.9802,64.892,64.9606,35522.0
2021-09-01 09:45:00,66.33,66.42,66.33,66.41,58658.0,64.9606,65.0487,64.9606,65.0389,58658.0
2021-09-01 09:50:00,66.41,66.44,66.35,66.43,44296.0,65.0389,65.0683,64.9802,65.0585,44296.0
2021-09-01 09:55:00,66.42,66.42,66.2,66.24,92880.0,65.0487,65.0487,64.8333,64.8724,92880.0
2021-09-01 10:00:00,66.25,66.41,66.24,66.36,119538.0,64.8822,65.0389,64.8724,64.99,119538.0
2021-09-01 10:05:00,66.36,66.37,66.33,66.37,53404.0,64.99,64.9998,64.9606,64.9998,53404.0
2021-09-01 10:10:00,66.36,66.39,66.28,66.36,41340.0,64.99,65.0193,64.9116,64.99,41340.0
2021-09-01 10:15:00,66.35,66.36,66.29,66.32,37154.0,64.9802,64.99,64.9214,64.9508,37154.0
2021-09-01 10:20:00,66.31,66.35,66.29,66.3,21206.0,64.941,64.9802,64.9214,64.9312,21206.0
2021-09-01 10:25:00,66.3,66.33,66.29,66.32,26852.0,64.9312,64.9606,64.9214,64.9508,26852.0
2021-09-01 10:30:00,66.32,66.36,66.32,66.33,28424.0,64.9508,64.99,64.9508,64.9606,28424.0
2021-09-01 10:35:00,66.33,66.38,66.31,66.37,28288.0,64.9606,65.0095,64.941,64.9998,28288.0
2021-09-01 10:40:00,66.38,66.38,66.36,66.38,15924.0,65.0095,65.0095,64.99,65.0095,15924.0
2021-09-01 10:45:00,66.38,66.42,66.37,66.4,30940.0,65.0095,65.0487,64.9998,65.0291,30940.0
2021-09-01 10:50:00,66.4,66.42,66.38,66.39,16294.0,65.0291,65.0487,65.0095,65.0193,16294.0
2021-09-01 10:55:00,66.39,66.42,66.38,66.42,7942.0,65.0193,65.0487,65.0095,65.0487,7942.0
2021-09-01 11:00:00,66.42,66.44,66.33,66.34,18604.0,65.0487,65.0683,64.9606,64.9704,18604.0
2021-09-01 11:05:00,66.33,66.39,66.32,66.39,16868.0,64.9606,65.0193,64.9508,65.0193,16868.0
2021-09-01 11:10:00,66.39,66.42,66.36,66.36,22792.0,65.0193,65.0487,64.99,64.99,22792.0
2021-09-01 11:15:00,66.37,66.39,66.33,66.35,17514.0,64.9998,65.0193,64.9606,64.9802,17514.0
2021-09-01 11:20:00,66.35,66.35,66.28,66.31,21022.0,64.9802,64.9802,64.9116,64.941,21022.0
2021-09-01 11:25:00,66.3,66.35,66.29,66.35,21124.0,64.9312,64.9802,64.9214,64.9802,21124.0
2021-09-01 11:30:00,66.34,66.39,66.33,66.39,17400.0,64.9704,65.0193,64.9606,65.0193,17400.0
2021-09-01 11:35:00,66.39,66.39,66.36,66.38,11476.0,65.0193,65.0193,64.99,65.0095,11476.0
2021-09-01 11:40:00,66.37,66.37,66.34,66.36,8900.0,64.9998,64.9998,64.9704,64.99,8900.0
2021-09-01 11:45:00,66.37,66.37,66.32,66.33,9700.0,64.9998,64.9998,64.9508,64.9606,9700.0
2021-09-01 11:50:00,66.35,66.38,66.33,66.36,13994.0,64.9802,65.0095,64.9606,64.99,13994.0
2021-09-01 11:55:00,66.36,66.38,66.35,66.35,5400.0,64.99,65.0095,64.9802,64.9802,5400.0
2021-09-01 12:00:00,66.35,66.39,66.35,66.39,18720.0,64.9802,65.0193,64.9802,65.0193,18720.0
2021-09-01 12:05:00,66.39,66.42,66.39,66.41,10400.0,65.0193,65.0487,65.0193,65.0389,10400.0
2021-09-01 12:10:00,66.42,66.44,66.42,66.42,14000.0,65.0487,65.0683,65.0487,65.0487,14000.0
2021-09-01 12:15:00,66.42,66.43,66.41,66.42,18724.0,65.0487,65.0585,65.0389,65.0487,18724.0
2021-09-01 12:20:00,66.42,66.43,66.42,66.43,9416.0,65.0487,65.0585,65.0487,65.0585,9416.0
2021-09-01 12:25:00,66.44,66.46,66.39,66.44,74618.0,65.0683,65.0879,65.0193,65.0683,74618.0
2021-09-01 12:30:00,66.42,66.47,66.42,66.47,18338.0,65.0487,65.0977,65.0487,65.0977,18338.0
2021-09-01 12:35:00,66.47,66.49,66.47,66.48,12730.0,65.0977,65.1173,65.0977,65.1075,12730.0
2021-09-01 12:40:00,66.48,66.48,66.46,66.46,11732.0,65.1075,65.1075,65.0879,65.0879,11732.0
2021-09-01 12:45:00,66.46,66.48,66.45,66.47,9312.0,65.0879,65.1075,65.0781,65.0977,9312.0
2021-09-01 12:50:00,66.49,66.51,66.49,66.5,14606.0,65.1173,65.1369,65.1173,65.1271,14606.0
2021-09-01 12:55:00,66.5,66.54,66.5,66.53,17430.0,65.1271,65.1662,65.1271,65.1564,17430.0
2021-09-01 13:00:00,66.54,66.54,66.51,66.52,11624.0,65.1662,65.1662,65.1369,65.1467,11624.0
2021-09-01 13:05:00,66.54,66.54,66.51,66.51,8470.0,65.1662,65.1662,65.1369,65.1369,8470.0
2021-09-01 13:10:00,66.52,66.53,66.5,66.52,15508.0,65.1467,65.1564,65.1271,65.1467,15508.0
2021-09-01 13:15:00,66.52,66.52,66.51,66.52,4336.0,65.1467,65.1467,65.1369,65.1467,4336.0
2021-09-01 13:20:00,66.52,66.55,66.51,66.55,27760.0,65.1467,65.176,65.1369,65.176,27760.0
2021-09-01 13:25:00,66.55,66.55,66.53,66.54,4958.0,65.176,65.176,65.1564,65.1662,4958.0
2021-09-01 13:30:00,66.54,66.57,66.54,66.56,7326.0,65.1662,65.1956,65.1662,65.1858,7326.0
2021-09-01 13:35:00,66.56,66.57,66.54,66.55,2982.0,65.1858,65.1956,65.1662,65.176,2982.0
2021-09-01 13:40:00,66.54,66.56,66.54,66.56,3378.0,65.1662,65.1858,65.1662,65.1858,3378.0
2021-09-01 13:45:00,66.55,66.55,66.52,66.53,8702.0,65.176,65.176,65.1467,65.1564,8702.0
2021-09-01 13:50:00,66.53,66.54,66.52,66.52,4812.0,65.1564,65.1662,65.1467,65.1467,4812.0
2021-09-01 13:55:00,66.52,66.56,66.52,66.56,8900.0,65.1467,65.1858,65.1467,65.1858,8900.0
2021-09-01 14:00:00,66.55,66.55,66.53,66.54,6602.0,65.176,65.176,65.1564,65.1662,6602.0
2021-09-01 14:05:00,66.54,66.54,66.52,66.52,5400.0,65.1662,65.1662,65.1467,65.1467,5400.0
2021-09-01 14:10:00,66.52,66.53,66.52,66.52,8780.0,65.1467,65.1564,65.1467,65.1467,8780.0
2021-09-01 14:15:00,66.51,66.52,66.49,66.5,9284.0,65.1369,65.1467,65.1173,65.1271,9284.0
2021-09-01 14:20:00,66.49,66.5,66.44,66.44,28234.0,65.1173,65.1271,65.0683,65.0683,28234.0
2021-09-01 14:25:00,66.44,66.48,66.44,66.45,19350.0,65.0683,65.1075,65.0683,65.0781,19350.0
2021-09-01 14:30:00,66.45,66.46,66.36,66.36,55602.0,65.0781,65.0879,64.99,64.99,55602.0
2021-09-01 14:35:00,66.36,66.38,66.32,66.35,50562.0,64.99,65.0095,64.9508,64.9802,50562.0
2021-09-01 14:40:00,66.36,66.39,66.35,66.38,38562.0,64.99,65.0193,64.9802,65.0095,38562.0
2021-09-01 14:45:00,66.38,66.39,66.33,66.33,14048.0,65.0095,65.0193,64.9606,64.9606,14048.0
2021-09-01 14:50:00,66.33,66.36,66.32,66.35,58656.0,64.9606,64.99,64.9508,64.9802,58656.0
2021-09-01 14:55:00,66.35,66.38,66.33,66.33,16298.0,64.9802,65.0095,64.9606,64.9606,16298.0
2021-09-01 15:00:00,66.33,66.33,66.3,66.3,30530.0,64.9606,64.9606,64.9312,64.9312,30530.0
2021-09-01 15:05:00,66.3,66.32,66.22,66.26,29368.0,64.9312,64.9508,64.8528,64.892,29368.0
2021-09-01 15:10:00,66.25,66.33,66.23,66.32,21230.0,64.8822,64.9606,64.8626,64.9508,21230.0
2021-09-01 15:15:00,66.33,66.35,66.33,66.35,10876.0,64.9606,64.9802,64.9606,64.9802,10876.0
2021-09-01 15:20:00,66.36,66.38,66.35,66.35,13138.0,64.99,65.0095,64.9802,64.9802,13138.0
2021-09-01 15:25:00,66.35,66.36,66.29,66.3,25512.0,64.9802,64.99,64.9214,64.9312,25512.0
2021-09-01 15:30:00,66.29,66.3,66.25,66.27,26160.0,64.9214,64.9312,64.8822,64.9018,26160.0
2021-09-01 15:35:00,66.26,66.28,66.19,66.22,34768.0,64.892,64.9116,64.8235,64.8528,34768.0
2021-09-01 15:40:00,66.21,66.24,66.14,66.18,32352.0,64.8431,64.8724,64.7745,64.8137,32352.0
2021-09-01 15:45:00,66.18,66.26,66.17,66.22,55370.0,64.8137,64.892,64.8039,64.8528,55370.0
2021-09-01 15:50:00,66.22,66.24,66.16,66.18,58370.0,64.8528,64.8724,64.7941,64.8137,58370.0
2021-09-01 15:55:00,66.17,66.21,66.11,66.21,102166.0,64.8039,64.8431,64.7451,64.8431,102166.0
2021-09-02 09:30:00,66.62,66.72,66.62,66.67,86806.0,65.2446,65.3425,65.2446,65.2936,86806.0
2021-09-02 09:35:00,66.66,66.7,66.61,66.69,24274.0,65.2838,65.3229,65.2348,65.3131,24274.0
2021-09-02 09:40:00,66.69,66.76,66.69,66.7,38722.0,65.3131,65.3817,65.3131,65.3229,38722.0
2021-09-02 09:45:00,66.73,66.83,66.73,66.76,50656.0,65.3523,65.4503,65.3523,65.3817,50656.0
2021-09-02 09:50:00,66.75,66.75,66.65,66.68,35532.0,65.3719,65.3719,65.274,65.3034,35532.0
2021-09-02 09:55:00,66.69,66.69,66.61,66.64,21862.0,65.3131,65.3131,65.2348,65.2642,21862.0
2021-09-02 10:00:00,66.66,66.69,66.56,66.58,48116.0,65.2838,65.3131,65.1858,65.2054,48116.0
2021-09-02 10:05:00,66.57,66.64,66.57,66.61,16716.0,65.1956,65.2642,65.1956,65.2348,16716.0
2021-09-02 10:10:00,66.6,66.6,66.55,66.58,20682.0,65.225,65.225,65.176,65.2054,20682.0
2021-09-02 10:15:00,66.58,66.6,66.56,66.56,20010.0,65.2054,65.225,65.1858,65.1858,20010.0
2021-09-02 10:20:00,66.57,66.66,66.57,66.65,9530.0,65.1956,65.2838,65.1956,65.274,9530.0
2021-09-02 10:25:00,66.67,66.7,66.64,66.69,28060.0,65.2936,65.3229,65.2642,65.3131,28060.0
2021-09-02 10:30:00,66.69,66.72,66.68,66.7,14898.0,65.3131,65.3425,65.3034,65.3229,14898.0
2021-09-02 10:35:00,66.69,66.69,66.62,66.64,10330.0,65.3131,65.3131,65.2446,65.2642,10330.0
2021-09-02 10:40:00,66.65,66.72,66.63,66.72,32264.0,65.274,65.3425,65.2544,65.3425,32264.0
2021-09-02 10:45:00,66.7,66.73,66.69,66.69,17458.0,65.3229,65.3523,65.3131,65.3131,17458.0
2021-09-02 10:50:00,66.69,66.73,66.68,66.68,20308.0,65.3131,65.3523,65.3034,65.3034,20308.0
2021-09-02 10:55:00,66.68,66.69,66.66,66.67,10038.0,65.3034,65.3131,65.2838,65.2936,10038.0
2021-09-02 11:00:00,66.67,66.7,66.67,66.67,15854.0,65.2936,65.3229,65.2936,65.2936,15854.0
2021-09-02 11:05:00,66.67,66.67,66.61,66.61,19404.0,65.2936,65.2936,65.2348,65.2348,19404.0
2021-09-02 11:10:00,66.61,66.68,66.61,66.68,15152.0,65.2348,65.3034,65.2348,65.3034,15152.0
2021-09-02 11:15:00,66.68,66.74,66.68,66.74,29602.0,65.3034,65.3621,65.3034,65.3621,29602.0
2021-09-02 11:20:00,66.74,66.74,66.7,66.72,4776.0,65.3621,65.3621,65.3229,65.3425,4776.0
2021-09-02 11:25:00,66.72,66.72,66.7,66.72,7100.0,65.3425,65.3425,65.3229,65.3425,7100.0
2021-09-02 11:30:00,66.72,66.74,66.71,66.73,11270.0,65.3425,65.3621,65.3327,65.3523,11270.0
2021-09-02 11:35:00,66.71,66.76,66.71,66.71,5900.0,65.3327,65.3817,65.3327,65.3327,5900.0
2021-09-02 11:40:00,66.71,66.72,66.7,66.7,3262.0,65.3327,65.3425,65.3229,65.3229,3262.0
2021-09-02 11:45:00,66.71,66.71,66.7,66.7,3300.0,65.3327,65.3327,65.3229,65.3229,3300.0
2021-09-02 11:50:00,66.69,66.7,66.66,66.67,6366.0,65.3131,65.3229,65.2838,65.2936,6366.0
2021-09-02 11:55:00,66.67,66.71,66.67,66.69,11800.0,65.2936,65.3327,65.2936,65.3131,11800.0
2021-09-02 12:00:00,66.67,66.68,66.64,66.64,10996.0,65.2936,65.3034,65.2642,65.2642,10996.0
2021-09-02 12:05:00,66.64,66.65,66.63,66.63,11526.0,65.2642,65.274,65.2544,65.2544,11526.0
2021-09-02 12:10:00,66.64,66.64,66.64,66.64,5400.0,65.2642,65.2642,65.2642,65.2642,5400.0
2021-09-02 12:15:00,66.64,66.66,66.58,66.58,9770.0,65.2642,65.2838,65.2054,65.2054,9770.0
2021-09-02 12:20:00,66.6,66.61,66.58,66.58,11674.0,65.225,65.2348,65.2054,65.2054,11674.0
2021-09-02 12:25:00,66.58,66.61,66.58,66.61,6500.0,65.2054,65.2348,65.2054,65.2348,6500.0
2021-09-02 12:30:00,66.6,66.62,66.6,66.61,8998.0,65.225,65.2446,65.225,65.2348,8998.0
2021-09-02 12:35:00,66.61,66.61,66.56,66.57,5708.0,65.2348,65.2348,65.1858,65.1956,5708.0
2021-09-02 12:40:00,66.57,66.61,66.57,66.61,8288.0,65.1956,65.2348,65.1956,65.2348,8288.0
2021-09-02 12:45:00,66.61,66.61,66.56,66.57,11432.0,65.2348,65.2348,65.1858,65.1956,11432.0
2021-09-02 12:50:00,66.58,66.62,66.58,66.62,11442.0,65.2054,65.2446,65.2054,65.2446,11442.0
2021-09-02 12:55:00,66.63,66.65,66.63,66.64,4812.0,65.2544,65.274,65.2544,65.2642,4812.0
2021-09-02 13:00:00,66.64,66.66,66.64,66.64,4394.0,65.2642,65.2838,65.2642,65.2642,4394.0
2021-09-02 13:05:00,66.64,66.64,66.61,66.61,3100.0,65.2642,65.2642,65.2348,65.2348,3100.0
2021-09-02 13:10:00,66.61,66.63,66.6,66.61,4278.0,65.2348,65.2544,65.225,65.2348,4278.0
2021-09-02 13:15:00,66.59,66.6,66.53,66.53,9460.0,65.2152,65.225,65.1564,65.1564,9460.0
2021-09-02 13:20:00,66.53,66.55,66.48,66.48,20972.0,65.1564,65.176,65.1075,65.1075,20972.0
2021-09-02 13:25:00,66.48,66.5,66.45,66.47,17490.0,65.1075,65.1271,65.0781,65.0977,17490.0
2021-09-02 13:30:00,66.49,66.49,66.46,66.47,3304.0,65.1173,65.1173,65.0879,65.0977,3304.0
2021-09-02 13:35:00,66.48,66.49,66.44,66.46,14768.0,65.1075,65.1173,65.0683,65.0879,14768.0
2021-09-02 13:40:00,66.47,66.49,66.41,66.41,4672.0,65.0977,65.1173,65.0389,65.0389,4672.0
2021-09-02 13:45:00,66.44,66.44,66.36,66.38,6904.0,65.0683,65.0683,64.99,65.0095,6904.0
2021-09-02 13:50:00,66.36,66.38,66.32,66.33,16108.0,64.99,65.0095,64.9508,64.9606,16108.0
2021-09-02 13:55:00,66.33,66.38,66.33,66.35,3940.0,64.9606,65.0095,64.9606,64.9802,3940.0
2021-09-02 14:00:00,66.33,66.35,66.28,66.28,16780.0,64.9606,64.9802,64.9116,64.9116,16780.0
2021-09-02 14:05:00,66.29,66.31,66.23,66.28,31162.0,64.9214,64.941,64.8626,64.9116,31162.0
2021-09-02 14:10:00,66.27,66.29,66.22,66.28,17876.0,64.9018,64.9214,64.8528,64.9116,17876.0
2021-09-02 14:15:00,66.32,66.36,66.31,66.36,19038.0,64.9508,64.99,64.941,64.99,19038.0
2021-09-02 14:20:00,66.37,66.39,66.33,66.33,12488.0,64.9998,65.0193,64.9606,64.9606,12488.0
2021-09-02 14:25:00,66.33,66.35,66.27,66.28,8414.0,64.9606,64.9802,64.9018,64.9116,8414.0
2021-09-02 14:30:00,66.27,66.35,66.27,66.35,7422.0,64.9018,64.9802,64.9018,64.9802,7422.0
2021-09-02 14:35:00,66.3,66.3,66.24,66.27,6628.0,64.9312,64.9312,64.8724,64.9018,6628.0
2021-09-02 14:40:00,66.28,66.32,66.27,66.31,4934.0,64.9116,64.9508,64.9018,64.941,4934.0
2021-09-02 14:45:00,66.33,66.36,66.33,66.36,5686.0,64.9606,64.99,64.9606,64.99,5686.0
2021-09-02 14:50:00,66.36,66.38,66.35,66.38,10988.0,64.99,65.0095,64.9802,65.0095,10988.0
2021-09-02 14:55:00,66.38,66.47,66.37,66.45,21410.0,65.0095,65.0977,64.9998,65.0781,21410.0
2021-09-02 15:00:00,66.46,66.49,66.45,66.46,9140.0,65.0879,65.1173,65.0781,65.0879,9140.0
2021-09-02 15:05:00,66.45,66.45,66.38,66.38,6640.0,65.0781,65.0781,65.0095,65.0095,6640.0
2021-09-02 15:10:00,66.39,66.4,66.33,66.39,17122.0,65.0193,65.0291,64.9606,65.0193,17122.0
2021-09-02 15:15:00,66.39,66.45,66.39,66.41,14942.0,65.0193,65.0781,65.0193,65.0389,14942.0
2021-09-02 15:20:00,66.39,66.39,66.32,66.32,17082.0,65.0193,65.0193,64.9508,64.9508,17082.0
2021-09-02 15:25:00,66.33,66.36,66.31,66.33,43838.0,64.9606,64.99,64.941,64.9606,43838.0
2021-09-02 15:30:00,66.33,66.36,66.3,66.33,28672.0,64.9606,64.99,64.9312,64.9606,28672.0
2021-09-02 15:35:00,66.34,66.35,66.29,66.33,10600.0,64.9704,64.9802,64.9214,64.9606,10600.0
2021-09-02 15:40:00,66.33,66.4,66.33,66.34,29600.0,64.9606,65.0291,64.9606,64.9704,29600.0
2021-09-02 15:45:00,66.35,66.39,66.3,66.32,26800.0,64.9802,65.0193,64.9312,64.9508,26800.0
2021-09-02 15:50:00,66.32,66.48,66.28,66.46,85352.0,64.9508,65.1075,64.9116,65.0879,85352.0
2021-09-02 15:55:00,66.46,66.59,66.46,66.58,98576.0,65.0879,65.2152,65.0879,65.2054,98576.0
2021-09-03 09:30:00,66.23,66.46,66.23,66.3,102176.0,64.8626,65.0879,64.8626,64.9312,102176.0
2021-09-03 09:35:00,66.29,66.33,66.17,66.28,63888.0,64.9214,64.9606,64.8039,64.9116,63888.0
2021-09-03 09:40:00,66.28,66.34,66.26,66.27,33418.0,64.9116,64.9704,64.892,64.9018,33418.0
2021-09-03 09:45:00,66.27,66.33,66.2,66.28,36194.0,64.9018,64.9606,64.8333,64.9116,36194.0
2021-09-03 09:50:00,66.27,66.27,66.11,66.22,78414.0,64.9018,64.9018,64.7451,64.8528,78414.0
2021-09-03 09:55:00,66.21,66.37,66.18,66.36,102400.0,64.8431,64.9998,64.8137,64.99,102400.0
2021-09-03 10:00:00,66.37,66.5,66.31,66.5,89144.0,64.9998,65.1271,64.941,65.1271,89144.0
2021-09-03 10:05:00,66.5,66.5,66.38,66.44,63830.0,65.1271,65.1271,65.0095,65.0683,63830.0
2021-09-03 10:10:00,66.42,66.51,66.39,66.5,28530.0,65.0487,65.1369,65.0193,65.1271,28530.0
2021-09-03 10:15:00,66.5,66.52,66.46,66.46,4022.0,65.1271,65.1467,65.0879,65.0879,4022.0
2021-09-03 10:20:00,66.46,66.47,66.42,66.42,19324.0,65.0879,65.0977,65.0487,65.0487,19324.0
2021-09-03 10:25:00,66.41,66.46,66.4,66.43,22936.0,65.0389,65.0879,65.0291,65.0585,22936.0
2021-09-03 10:30:00,66.41,66.45,66.38,66.45,11330.0,65.0389,65.0781,65.0095,65.0781,11330.0
2021-09-03 10:35:00,66.44,66.46,66.31,66.31,19466.0,65.0683,65.0879,64.941,64.941,19466.0
2021-09-03 10:40:00,66.31,66.36,66.27,66.36,43192.0,64.941,64.99,64.9018,64.99,43192.0
2021-09-03 10:45:00,66.36,66.39,66.31,66.36,5960.0,64.99,65.0193,64.941,64.99,5960.0
2021-09-03 10:50:00,66.39,66.39,66.33,66.35,16068.0,65.0193,65.0193,64.9606,64.9802,16068.0
2021-09-03 10:55:00,66.33,66.42,66.33,66.4,13300.0,64.9606,65.0487,64.9606,65.0291,13300.0
2021-09-03 11:00:00,66.39,66.42,66.35,66.35,7842.0,65.0193,65.0487,64.9802,64.9802,7842.0
2021-09-03 11:05:00,66.4,66.48,66.38,66.48,8378.0,65.0291,65.1075,65.0095,65.1075,8378.0
2021-09-03 11:10:00,66.47,66.53,66.46,66.49,22516.0,65.0977,65.1564,65.0879,65.1173,22516.0
2021-09-03 11:15:00,66.49,66.5,66.42,66.45,19100.0,65.1173,65.1271,65.0487,65.0781,19100.0
2021-09-03 11:20:00,66.45,66.5,66.42,66.5,21298.0,65.0781,65.1271,65.0487,65.1271,21298.0
2021-09-03 11:25:00,66.5,66.53,66.48,66.48,20438.0,65.1271,65.1564,65.1075,65.1075,20438.0
2021-09-03 11:30:00,66.47,66.54,66.47,66.51,15654.0,65.0977,65.1662,65.0977,65.1369,15654.0
2021-09-03 11:35:00,66.51,66.52,66.48,66.48,6600.0,65.1369,65.1467,65.1075,65.1075,6600.0
2021-09-03 11:40:00,66.48,66.49,66.45,66.49,7448.0,65.1075,65.1173,65.0781,65.1173,7448.0
2021-09-03 11:45:00,66.51,66.52,66.48,66.48,11588.0,65.1369,65.1467,65.1075,65.1075,11588.0
2021-09-03 11:50:00,66.48,66.49,66.42,66.42,27182.0,65.1075,65.1173,65.0487,65.0487,27182.0
2021-09-03 11:55:00,66.42,66.45,66.39,66.42,11480.0,65.0487,65.0781,65.0193,65.0487,11480.0
2021-09-03 12:00:00,66.39,66.42,66.38,66.42,8724.0,65.0193,65.0487,65.0095,65.0487,8724.0
2021-09-03 12:05:00,66.42,66.49,66.42,66.47,14874.0,65.0487,65.1173,65.0487,65.0977,14874.0
2021-09-03 12:10:00,66.47,66.48,66.46,66.46,8024.0,65.0977,65.1075,65.0879,65.0879,8024.0
2021-09-03 12:15:00,66.46,66.47,66.43,66.45,7116.0,65.0879,65.0977,65.0585,65.0781,7116.0
2021-09-03 12:20:00,66.42,66.5,66.42,66.49,4278.0,65.0487,65.1271,65.0487,65.1173,4278.0
2021-09-03 12:25:00,66.5,66.5,66.47,66.47,5200.0,65.1271,65.1271,65.0977,65.0977,5200.0
2021-09-03 12:30:00,66.49,66.49,66.42,66.42,6882.0,65.1173,65.1173,65.0487,65.0487,6882.0
2021-09-03 12:35:00,66.4,66.42,66.39,66.39,15376.0,65.0291,65.0487,65.0193,65.0193,15376.0
2021-09-03 12:40:00,66.39,66.42,66.39,66.42,5682.0,65.0193,65.0487,65.0193,65.0487,5682.0
2021-09-03 12:45:00,66.44,66.44,66.41,66.41,2026.0,65.0683,65.0683,65.0389,65.0389,2026.0
2021-09-03 12:50:00,66.42,66.42,66.42,66.42,3652.0,65.0487,65.0487,65.0487,65.0487,3652.0
2021-09-03 12:55:00,66.45,66.45,66.44,66.45,8166.0,65.0781,65.0781,65.0683,65.0781,8166.0
2021-09-03 13:00:00,66.45,66.54,66.45,66.54,7860.0,65.0781,65.1662,65.0781,65.1662,7860.0
2021-09-03 13:05:00,66.53,66.55,66.53,66.55,5880.0,65.1564,65.176,65.1564,65.176,5880.0
2021-09-03 13:10:00,66.55,66.63,66.55,66.63,19340.0,65.176,65.2544,65.176,65.2544,19340.0
2021-09-03 13:15:00,66.61,66.64,66.61,66.64,15106.0,65.2348,65.2642,65.2348,65.2642,15106.0
2021-09-03 13:20:00,66.64,66.64,66.59,66.61,19698.0,65.2642,65.2642,65.2152,65.2348,19698.0
2021-09-03 13:25:00,66.61,66.63,66.59,66.59,2128.0,65.2348,65.2544,65.2152,65.2152,2128.0
2021-09-03 13:30:00,66.59,66.61,66.59,66.59,8758.0,65.2152,65.2348,65.2152,65.2152,8758.0
2021-09-03 13:35:00,66.57,66.6,66.56,66.6,9534.0,65.1956,65.225,65.1858,65.225,9534.0
2021-09-03 13:40:00,66.61,66.64,66.6,66.64,12906.0,65.2348,65.2642,65.225,65.2642,12906.0
2021-09-03 13:45:00,66.64,66.65,66.61,66.64,7238.0,65.2642,65.274,65.2348,65.2642,7238.0
2021-09-03 13:50:00,66.65,66.65,66.63,66.65,2220.0,65.274,65.274,65.2544,65.274,2220.0
2021-09-03 13:55:00,66.64,66.66,66.63,66.66,8582.0,65.2642,65.2838,65.2544,65.2838,8582.0
2021-09-03 14:00:00,66.64,66.64,66.61,66.63,5040.0,65.2642,65.2642,65.2348,65.2544,5040.0
2021-09-03 14:05:00,66.61,66.63,66.6,66.63,10040.0,65.2348,65.2544,65.225,65.2544,10040.0
2021-09-03 14:10:00,66.64,66.64,66.62,66.64,2600.0,65.2642,65.2642,65.2446,65.2642,2600.0
2021-09-03 14:15:00,66.64,66.67,66.64,66.66,7632.0,65.2642,65.2936,65.2642,65.2838,7632.0
2021-09-03 14:20:00,66.66,66.66,66.62,66.64,21400.0,65.2838,65.2838,65.2446,65.2642,21400.0
2021-09-03 14:25:00,66.64,66.64,66.61,66.63,13058.0,65.2642,65.2642,65.2348,65.2544,13058.0
2021-09-03 14:30:00,66.63,66.63,66.61,66.63,13000.0,65.2544,65.2544,65.2348,65.2544,13000.0
2021-09-03 14:35:00,66.63,66.64,66.61,66.61,6544.0,65.2544,65.2642,65.2348,65.2348,6544.0
2021-09-03 14:40:00,66.63,66.64,66.61,66.61,7372.0,65.2544,65.2642,65.2348,65.2348,7372.0
2021-09-03 14:45:00,66.61,66.61,66.59,66.61,10538.0,65.2348,65.2348,65.2152,65.2348,10538.0
2021-09-03 14:50:00,66.61,66.63,66.61,66.63,7906.0,65.2348,65.2544,65.2348,65.2544,7906.0
2021-09-03 14:55:00,66.66,66.66,66.63,66.64,3972.0,65.2838,65.2838,65.2544,65.2642,3972.0
2021-09-03 15:00:00,66.64,66.69,66.64,66.69,13426.0,65.2642,65.3131,65.2642,65.3131,13426.0
2021-09-03 15:05:00,66.69,66.7,66.66,66.68,19584.0,65.3131,65.3229,65.2838,65.3034,19584.0
2021-09-03 15:10:00,66.67,66.71,66.67,66.71,16852.0,65.2936,65.3327,65.2936,65.3327,16852.0
2021-09-03 15:15:00,66.7,66.71,66.66,66.67,26588.0,65.3229,65.3327,65.2838,65.2936,26588.0
2021-09-03 15:20:00,66.64,66.64,66.63,66.64,16416.0,65.2642,65.2642,65.2544,65.2642,16416.0
2021-09-03 15:25:00,66.64,66.66,66.6,66.61,39722.0,65.2642,65.2838,65.225,65.2348,39722.0
2021-09-03 15:30:00,66.61,66.67,66.6,66.67,20412.0,65.2348,65.2936,65.225,65.2936,20412.0
2021-09-03 15:35:00,66.67,66.67,66.62,66.62,16842.0,65.2936,65.2936,65.2446,65.2446,16842.0
2021-09-03 15:40:00,66.61,66.61,66.56,66.58,13108.0,65.2348,65.2348,65.1858,65.2054,13108.0
2021-09-03 15:45:00,66.56,66.61,66.55,66.56,45536.0,65.1858,65.2348,65.176,65.1858,45536.0
2021-09-03 15:50:00,66.57,66.61,66.54,66.54,26578.0,65.1956,65.2348,65.1662,65.1662,26578.0
2021-09-03 15:55:00,66.54,66.56,66.49,66.56,63394.0,65.1662,65.1858,65.1173,65.1858,63394.0
2021-09-07 09:30:00,66.43,66.46,66.26,66.27,107638.0,65.0585,65.0879,64.892,64.9018,107638.0
2021-09-07 09:35:00,66.25,66.28,66.19,66.19,61254.0,64.8822,64.9116,64.8235,64.8235,61254.0
2021-09-07 09:40:00,66.2,66.24,66.17,66.24,55594.0,64.8333,64.8724,64.8039,64.8724,55594.0
2021-09-07 09:45:00,66.24,66.24,66.05,66.12,95398.0,64.8724,64.8724,64.6864,64.7549,95398.0
2021-09-07 09:50:00,66.11,66.11,66.03,66.05,35868.0,64.7451,64.7451,64.6668,64.6864,35868.0
2021-09-07 09:55:00,66.04,66.16,66.03,66.14,44222.0,64.6766,64.7941,64.6668,64.7745,44222.0
2021-09-07 10:00:00,66.14,66.17,66.08,66.13,28570.0,64.7745,64.8039,64.7157,64.7647,28570.0
2021-09-07 10:05:00,66.13,66.13,65.99,66.03,64800.0,64.7647,64.7647,64.6276,64.6668,64800.0
2021-09-07 10:10:00,66.0,66.01,65.86,65.96,85870.0,64.6374,64.6472,64.5003,64.5982,85870.0
2021-09-07 10:15:00,65.94,66.01,65.9,65.92,31586.0,64.5786,64.6472,64.5395,64.559,31586.0
2021-09-07 10:20:00,65.93,66.04,65.92,65.99,79148.0,64.5688,64.6766,64.559,64.6276,79148.0
2021-09-07 10:25:00,65.98,66.0,65.95,66.0,35602.0,64.6178,64.6374,64.5884,64.6374,35602.0
2021-09-07 10:30:00,65.96,66.04,65.92,65.99,21422.0,64.5982,64.6766,64.559,64.6276,21422.0
2021-09-07 10:35:00,65.98,66.08,65.98,66.03,54622.0,64.6178,64.7157,64.6178,64.6668,54622.0
2021-09-07 10:40:00,66.03,66.07,66.02,66.07,14608.0,64.6668,64.7059,64.657,64.7059,14608.0
2021-09-07 10:45:00,66.08,66.13,66.06,66.11,31632.0,64.7157,64.7647,64.6962,64.7451,31632.0
2021-09-07 10:50:00,66.12,66.16,66.1,66.11,19398.0,64.7549,64.7941,64.7353,64.7451,19398.0
2021-09-07 10:55:00,66.11,66.14,66.1,66.13,5380.0,64.7451,64.7745,64.7353,64.7647,5380.0
2021-09-07 11:00:00,66.13,66.14,66.05,66.06,11488.0,64.7647,64.7745,64.6864,64.6962,11488.0
2021-09-07 11:05:00,66.05,66.06,65.99,66.0,13766.0,64.6864,64.6962,64.6276,64.6374,13766.0
2021-09-07 11:10:00,66.0,66.0,65.94,65.95,12978.0,64.6374,64.6374,64.5786,64.5884,12978.0
2021-09-07 11:15:00,65.91,65.99,65.88,65.99,50898.0,64.5492,64.6276,64.5199,64.6276,50898.0
2021-09-07 11:20:00,65.99,65.99,65.93,65.94,8152.0,64.6276,64.6276,64.5688,64.5786,8152.0
2021-09-07 11:25:00,65.97,65.97,65.89,65.96,19014.0,64.608,64.608,64.5297,64.5982,19014.0
2021-09-07 11:30:00,65.95,66.07,65.95,66.05,13802.0,64.5884,64.7059,64.5884,64.6864,13802.0
2021-09-07 11:35:00,66.03,66.08,66.03,66.08,13476.0,64.6668,64.7157,64.6668,64.7157,13476.0
2021-09-07 11:40:00,66.08,66.09,66.04,66.08,11758.0,64.7157,64.7255,64.6766,64.7157,11758.0
2021-09-07 11:45:00,66.05,66.07,66.04,66.05,4854.0,64.6864,64.7059,64.6766,64.6864,4854.0
2021-09-07 11:50:00,66.04,66.04,65.99,66.0,6700.0,64.6766,64.6766,64.6276,64.6374,6700.0
2021-09-07 11:55:00,65.97,66.04,65.96,66.02,8862.0,64.608,64.6766,64.5982,64.657,8862.0
2021-09-07 12:00:00,66.02,66.1,66.01,66.08,11870.0,64.657,64.7353,64.6472,64.7157,11870.0
2021-09-07 12:05:00,66.1,66.19,66.1,66.16,54862.0,64.7353,64.8235,64.7353,64.7941,54862.0
2021-09-07 12:10:00,66.15,66.15,66.11,66.13,9290.0,64.7843,64.7843,64.7451,64.7647,9290.0
2021-09-07 12:15:00,66.13,66.16,66.13,66.15,7646.0,64.7647,64.7941,64.7647,64.7843,7646.0
2021-09-07 12:20:00,66.15,66.15,66.1,66.1,5122.0,64.7843,64.7843,64.7353,64.7353,5122.0
2021-09-07 12:25:00,66.11,66.16,66.1,66.16,14110.0,64.7451,64.7941,64.7353,64.7941,14110.0
2021-09-07 12:30:00,66.17,66.18,66.16,66.16,12294.0,64.8039,64.8137,64.7941,64.7941,12294.0
2021-09-07 12:35:00,66.18,66.19,66.14,66.14,9482.0,64.8137,64.8235,64.7745,64.7745,9482.0
2021-09-07 12:40:00,66.15,66.21,66.14,66.21,22114.0,64.7843,64.8431,64.7745,64.8431,22114.0
2021-09-07 12:45:00,66.22,66.28,66.22,66.28,30634.0,64.8528,64.9116,64.8528,64.9116,30634.0
2021-09-07 12:50:00,66.28,66.29,66.26,66.27,12704.0,64.9116,64.9214,64.892,64.9018,12704.0
2021-09-07 12:55:00,66.28,66.29,66.27,66.29,17750.0,64.9116,64.9214,64.9018,64.9214,17750.0
2021-09-07 13:00:00,66.29,66.33,66.25,66.25,81646.0,64.9214,64.9606,64.8822,64.8822,81646.0
2021-09-07 13:05:00,66.25,66.3,66.25,66.27,22410.0,64.8822,64.9312,64.8822,64.9018,22410.0
2021-09-07 13:10:00,66.28,66.33,66.27,66.33,13686.0,64.9116,64.9606,64.9018,64.9606,13686.0
2021-09-07 13:15:00,66.33,66.33,66.32,66.33,4218.0,64.9606,64.9606,64.9508,64.9606,4218.0
2021-09-07 13:20:00,66.33,66.33,66.31,66.31,10548.0,64.9606,64.9606,64.941,64.941,10548.0
2021-09-07 13:25:00,66.31,66.31,66.26,66.28,10248.0,64.941,64.941,64.892,64.9116,10248.0
2021-09-07 13:30:00,66.28,66.32,66.26,66.3,13292.0,64.9116,64.9508,64.892,64.9312,13292.0
2021-09-07 13:35:00,66.3,66.33,66.28,66.33,7688.0,64.9312,64.9606,64.9116,64.9606,7688.0
2021-09-07 13:40:00,66.33,66.33,66.32,66.32,10206.0,64.9606,64.9606,64.9508,64.9508,10206.0
2021-09-07 13:45:00,66.33,66.33,66.31,66.31,4468.0,64.9606,64.9606,64.941,64.941,4468.0
2021-09-07 13:50:00,66.32,66.33,66.32,66.33,8200.0,64.9508,64.9606,64.9508,64.9606,8200.0
2021-09-07 13:55:00,66.35,66.36,66.33,66.33,3090.0,64.9802,64.99,64.9606,64.9606,3090.0
2021-09-07 14:00:00,66.33,66.33,66.28,66.3,25622.0,64.9606,64.9606,64.9116,64.9312,25622.0
2021-09-07 14:05:00,66.3,66.3,66.25,66.26,30248.0,64.9312,64.9312,64.8822,64.892,30248.0
2021-09-07 14:10:00,66.27,66.32,66.27,66.31,9730.0,64.9018,64.9508,64.9018,64.941,9730.0
2021-09-07 14:15:00,66.32,66.32,66.23,66.24,12690.0,64.9508,64.9508,64.8626,64.8724,12690.0
2021-09-07 14:20:00,66.24,66.25,66.21,66.22,16064.0,64.8724,64.8822,64.8431,64.8528,16064.0
2021-09-07 14:25:00,66.23,66.23,66.2,66.2,12764.0,64.8626,64.8626,64.8333,64.8333,12764.0
2021-09-07 14:30:00,66.2,66.23,66.16,66.22,4864.0,64.8333,64.8626,64.7941,64.8528,4864.0
2021-09-07 14:35:00,66.24,66.26,66.2,66.24,24290.0,64.8724,64.892,64.8333,64.8724,24290.0
2021-09-07 14:40:00,66.22,66.24,66.22,66.22,7700.0,64.8528,64.8724,64.8528,64.8528,7700.0
2021-09-07 14:45:00,66.24,66.24,66.2,66.22,12216.0,64.8724,64.8724,64.8333,64.8528,12216.0
2021-09-07 14:50:00,66.21,66.26,66.21,66.25,17224.0,64.8431,64.892,64.8431,64.8822,17224.0
2021-09-07 14:55:00,66.25,66.28,66.25,66.27,3010.0,64.8822,64.9116,64.8822,64.9018,3010.0
2021-09-07 15:00:00,66.26,66.3,66.26,66.3,10408.0,64.892,64.9312,64.892,64.9312,10408.0
2021-09-07 15:05:00,66.28,66.29,66.26,66.29,9420.0,64.9116,64.9214,64.892,64.9214,9420.0
2021-09-07 15:10:00,66.27,66.28,66.26,66.26,9980.0,64.9018,64.9116,64.892,64.892,9980.0
2021-09-07 15:15:00,66.26,66.27,66.21,66.21,13000.0,64.892,64.9018,64.8431,64.8431,13000.0
2021-09-07 15:20:00,66.23,66.23,66.21,66.22,11320.0,64.8626,64.8626,64.8431,64.8528,11320.0
2021-09-07 15:25:00,66.21,66.23,66.18,66.18,11682.0,64.8431,64.8626,64.8137,64.8137,11682.0
2021-09-07 15:30:00,66.16,66.2,66.14,66.2,25624.0,64.7941,64.8333,64.7745,64.8333,25624.0
2021-09-07 15:35:00,66.19,66.2,66.12,66.13,49704.0,64.8235,64.8333,64.7549,64.7647,49704.0
2021-09-07 15:40:00,66.12,66.14,66.11,66.12,26730.0,64.7549,64.7745,64.7451,64.7549,26730.0
2021-09-07 15:45:00,66.11,66.16,66.08,66.11,32544.0,64.7451,64.7941,64.7157,64.7451,32544.0
2021-09-07 15:50:00,66.1,66.14,66.06,66.11,53288.0,64.7353,64.7745,64.6962,64.7451,53288.0
2021-09-07 15:55:00,66.1,66.12,66.07,66.1,65732.0,64.7353,64.7549,64.7059,64.7353,65732.0
2021-09-08 09:30:00,65.91,65.91,65.74,65.74,112830.0,64.5492,64.5492,64.3828,64.3828,112830.0
2021-09-08 09:35:00,65.74,65.95,65.74,65.94,85466.0,64.3828,64.5884,64.3828,64.5786,85466.0
2021-09-08 09:40:00,65.95,65.97,65.89,65.95,32074.0,64.5884,64.608,64.5297,64.5884,32074.0
2021-09-08 09:45:00,65.94,66.06,65.94,65.94,40860.0,64.5786,64.6962,64.5786,64.5786,40860.0
2021-09-08 09:50:00,65.92,65.96,65.89,65.93,25114.0,64.559,64.5982,64.5297,64.5688,25114.0
2021-09-08 09:55:00,65.94,66.02,65.94,66.0,36112.0,64.5786,64.657,64.5786,64.6374,36112.0
2021-09-08 10:00:00,66.01,66.13,65.99,65.99,51850.0,64.6472,64.7647,64.6276,64.6276,51850.0
2021-09-08 10:05:00,65.98,66.11,65.97,66.07,39708.0,64.6178,64.7451,64.608,64.7059,39708.0
2021-09-08 10:10:00,66.07,66.08,66.03,66.05,20086.0,64.7059,64.7157,64.6668,64.6864,20086.0
2021-09-08 10:15:00,66.05,66.05,65.95,66.0,22452.0,64.6864,64.6864,64.5884,64.6374,22452.0
2021-09-08 10:20:00,66.0,66.07,65.94,65.95,15846.0,64.6374,64.7059,64.5786,64.5884,15846.0
2021-09-08 10:25:00,65.93,65.94,65.85,65.88,21848.0,64.5688,64.5786,64.4905,64.5199,21848.0
2021-09-08 10:30:00,65.88,65.88,65.7,65.71,57858.0,64.5199,64.5199,64.3436,64.3534,57858.0
2021-09-08 10:35:00,65.7,65.72,65.49,65.58,94214.0,64.3436,64.3632,64.1379,64.2261,94214.0
2021-09-08 10:40:00,65.58,65.58,65.38,65.42,73142.0,64.2261,64.2261,64.0302,64.0694,73142.0
2021-09-08 10:45:00,65.42,65.57,65.37,65.57,62462.0,64.0694,64.2163,64.0204,64.2163,62462.0
2021-09-08 10:50:00,65.57,65.58,65.33,65.36,39706.0,64.2163,64.2261,63.9812,64.0106,39706.0
2021-09-08 10:55:00,65.35,65.56,65.31,65.48,50616.0,64.0008,64.2065,63.9616,64.1281,50616.0
2021-09-08 11:00:00,65.47,65.7,65.46,65.66,60026.0,64.1183,64.3436,64.1085,64.3044,60026.0
2021-09-08 11:05:00,65.66,65.69,65.56,65.61,64078.0,64.3044,64.3338,64.2065,64.2554,64078.0
2021-09-08 11:10:00,65.61,65.72,65.61,65.71,19366.0,64.2554,64.3632,64.2554,64.3534,19366.0
2021-09-08 11:15:00,65.71,65.74,65.61,65.65,62528.0,64.3534,64.3828,64.2554,64.2946,62528.0
2021-09-08 11:20:00,65.66,65.74,65.63,65.72,18572.0,64.3044,64.3828,64.275,64.3632,18572.0
2021-09-08 11:25:00,65.72,65.74,65.64,65.64,8746.0,64.3632,64.3828,64.2848,64.2848,8746.0
2021-09-08 11:30:00,65.64,65.69,65.53,65.55,16100.0,64.2848,64.3338,64.1771,64.1967,16100.0
2021-09-08 11:35:00,65.55,65.61,65.53,65.55,14420.0,64.1967,64.2554,64.1771,64.1967,14420.0
2021-09-08 11:40:00,65.55,65.58,65.5,65.5,22900.0,64.1967,64.2261,64.1477,64.1477,22900.0
2021-09-08 11:45:00,65.5,65.6,65.44,65.44,30510.0,64.1477,64.2456,64.089,64.089,30510.0
2021-09-08 11:50:00,65.44,65.45,65.39,65.4,33752.0,64.089,64.0987,64.04,64.0498,33752.0
2021-09-08 11:55:00,65.42,65.49,65.42,65.44,6070.0,64.0694,64.1379,64.0694,64.089,6070.0
2021-09-08 12:00:00,65.44,65.64,65.39,65.53,59632.0,64.089,64.2848,64.04,64.1771,59632.0
2021-09-08 12:05:00,65.51,65.67,65.51,65.67,21176.0,64.1575,64.3142,64.1575,64.3142,21176.0
2021-09-08 12:10:00,65.67,65.77,65.64,65.73,39534.0,64.3142,64.4121,64.2848,64.373,39534.0
2021-09-08 12:15:00,65.73,65.8,65.72,65.8,16212.0,64.373,64.4415,64.3632,64.4415,16212.0
2021-09-08 12:20:00,65.82,65.86,65.8,65.84,14888.0,64.4611,64.5003,64.4415,64.4807,14888.0
2021-09-08 12:25:00,65.85,65.89,65.82,65.85,45520.0,64.4905,64.5297,64.4611,64.4905,45520.0
2021-09-08 12:30:00,65.86,65.86,65.83,65.83,17712.0,64.5003,64.5003,64.4709,64.4709,17712.0
2021-09-08 12:35:00,65.85,65.85,65.75,65.75,32882.0,64.4905,64.4905,64.3926,64.3926,32882.0
2021-09-08 12:40:00,65.76,65.82,65.76,65.77,22628.0,64.4023,64.4611,64.4023,64.4121,22628.0
2021-09-08 12:45:00,65.76,65.76,65.7,65.73,11424.0,64.4023,64.4023,64.3436,64.373,11424.0
2021-09-08 12:50:00,65.75,65.77,65.73,65.75,6760.0,64.3926,64.4121,64.373,64.3926,6760.0
2021-09-08 12:55:00,65.75,65.76,65.72,65.72,4800.0,64.3926,64.4023,64.3632,64.3632,4800.0
2021-09-08 13:00:00,65.72,65.74,65.7,65.74,23248.0,64.3632,64.3828,64.3436,64.3828,23248.0
2021-09-08 13:05:00,65.74,65.82,65.67,65.67,21550.0,64.3828,64.4611,64.3142,64.3142,21550.0
2021-09-08 13:10:00,65.67,65.7,65.66,65.67,23876.0,64.3142,64.3436,64.3044,64.3142,23876.0
2021-09-08 13:15:00,65.67,65.74,65.67,65.74,11600.0,64.3142,64.3828,64.3142,64.3828,11600.0
2021-09-08 13:20:00,65.74,65.77,65.69,65.71,11400.0,64.3828,64.4121,64.3338,64.3534,11400.0
2021-09-08 13:25:00,65.72,65.8,65.72,65.8,4120.0,64.3632,64.4415,64.3632,64.4415,4120.0
2021-09-08 13:30:00,65.81,65.83,65.77,65.77,8896.0,64.4513,64.4709,64.4121,64.4121,8896.0
2021-09-08 13:35:00,65.78,65.78,65.74,65.77,11000.0,64.4219,64.4219,64.3828,64.4121,11000.0
2021-09-08 13:40:00,65.79,65.83,65.78,65.83,12474.0,64.4317,64.4709,64.4219,64.4709,12474.0
2021-09-08 13:45:00,65.84,65.84,65.82,65.82,4520.0,64.4807,64.4807,64.4611,64.4611,4520.0
2021-09-08 13:50:00,65.83,65.85,65.78,65.81,58798.0,64.4709,64.4905,64.4219,64.4513,58798.0
2021-09-08 13:55:00,65.8,65.8,65.73,65.74,20412.0,64.4415,64.4415,64.373,64.3828,20412.0
2021-09-08 14:00:00,65.74,65.94,65.73,65.88,78156.0,64.3828,64.5786,64.373,64.5199,78156.0
2021-09-08 14:05:00,65.88,65.89,65.82,65.83,40224.0,64.5199,64.5297,64.4611,64.4709,40224.0
2021-09-08 14:10:00,65.86,65.91,65.86,65.9,21200.0,64.5003,64.5492,64.5003,64.5395,21200.0
2021-09-08 14:15:00,65.91,65.91,65.79,65.81,52852.0,64.5492,64.5492,64.4317,64.4513,52852.0
2021-09-08 14:20:00,65.81,65.83,65.78,65.78,16354.0,64.4513,64.4709,64.4219,64.4219,16354.0
2021-09-08 14:25:00,65.79,65.85,65.79,65.84,8800.0,64.4317,64.4905,64.4317,64.4807,8800.0
2021-09-08 14:30:00,65.84,65.85,65.81,65.85,3700.0,64.4807,64.4905,64.4513,64.4905,3700.0
2021-09-08 14:35:00,65.86,65.86,65.83,65.83,5750.0,64.5003,64.5003,64.4709,64.4709,5750.0
2021-09-08 14:40:00,65.83,65.86,65.79,65.86,13136.0,64.4709,64.5003,64.4317,64.5003,13136.0
2021-09-08 14:45:00,65.87,65.87,65.79,65.81,12424.0,64.5101,64.5101,64.4317,64.4513,12424.0
2021-09-08 14:50:00,65.81,65.83,65.79,65.83,14350.0,64.4513,64.4709,64.4317,64.4709,14350.0
2021-09-08 14:55:00,65.83,65.87,65.83,65.86,8958.0,64.4709,64.5101,64.4709,64.5003,8958.0
2021-09-08 15:00:00,65.86,65.88,65.84,65.88,6712.0,64.5003,64.5199,64.4807,64.5199,6712.0
2021-09-08 15:05:00,65.88,65.9,65.85,65.89,14210.0,64.5199,64.5395,64.4905,64.5297,14210.0
2021-09-08 15:10:00,65.89,65.95,65.88,65.95,16276.0,64.5297,64.5884,64.5199,64.5884,16276.0
2021-09-08 15:15:00,65.95,65.97,65.92,65.92,13824.0,64.5884,64.608,64.559,64.559,13824.0
2021-09-08 15:20:00,65.92,65.94,65.9,65.9,11136.0,64.559,64.5786,64.5395,64.5395,11136.0
2021-09-08 15:25:00,65.91,65.91,65.85,65.85,13652.0,64.5492,64.5492,64.4905,64.4905,13652.0
2021-09-08 15:30:00,65.85,65.86,65.82,65.83,17156.0,64.4905,64.5003,64.4611,64.4709,17156.0
2021-09-08 15:35:00,65.81,65.82,65.78,65.78,37824.0,64.4513,64.4611,64.4219,64.4219,37824.0
2021-09-08 15:40:00,65.79,65.85,65.76,65.83,54118.0,64.4317,64.4905,64.4023,64.4709,54118.0
2021-09-08 15:45:00,65.83,65.86,65.79,65.79,44924.0,64.4709,64.5003,64.4317,64.4317,44924.0
2021-09-08 15:50:00,65.82,65.86,65.8,65.85,51450.0,64.4611,64.5003,64.4415,64.4905,51450.0
2021-09-08 15:55:00,65.85,65.92,65.83,65.92,57902.0,64.4905,64.559,64.4709,64.559,57902.0
2021-09-09 09:30:00,65.83,65.99,65.78,65.97,87810.0,64.4709,64.6276,64.4219,64.608,87810.0
2021-09-09 09:35:00,66.0,66.16,66.0,66.11,111812.0,64.6374,64.7941,64.6374,64.7451,111812.0
2021-09-09 09:40:00,66.12,66.17,66.1,66.15,57574.0,64.7549,64.8039,64.7353,64.7843,57574.0
2021-09-09 09:45:00,66.16,66.21,66.08,66.14,43168.0,64.7941,64.8431,64.7157,64.7745,43168.0
2021-09-09 09:50:00,66.14,66.23,66.14,66.2,28694.0,64.7745,64.8626,64.7745,64.8333,28694.0
2021-09-09 09:55:00,66.18,66.2,66.13,66.17,19342.0,64.8137,64.8333,64.7647,64.8039,19342.0
2021-09-09 10:00:00,66.16,66.25,66.11,66.24,27988.0,64.7941,64.8822,64.7451,64.8724,27988.0
2021-09-09 10:05:00,66.23,66.31,66.21,66.27,18304.0,64.8626,64.941,64.8431,64.9018,18304.0
2021-09-09 10:10:00,66.26,66.33,66.25,66.33,89400.0,64.892,64.9606,64.8822,64.9606,89400.0
2021-09-09 10:15:00,66.34,66.38,66.25,66.25,46164.0,64.9704,65.0095,64.8822,64.8822,46164.0
2021-09-09 10:20:00,66.25,66.27,66.23,66.23,33224.0,64.8822,64.9018,64.8626,64.8626,33224.0
2021-09-09 10:25:00,66.24,66.3,66.24,66.29,38264.0,64.8724,64.9312,64.8724,64.9214,38264.0
2021-09-09 10:30:00,66.3,66.39,66.3,66.32,51974.0,64.9312,65.0193,64.9312,64.9508,51974.0
2021-09-09 10:35:00,66.31,66.33,66.26,66.32,28480.0,64.941,64.9606,64.892,64.9508,28480.0
2021-09-09 10:40:00,66.29,66.31,66.21,66.24,22330.0,64.9214,64.941,64.8431,64.8724,22330.0
2021-09-09 10:45:00,66.25,66.29,66.21,66.21,20044.0,64.8822,64.9214,64.8431,64.8431,20044.0
2021-09-09 10:50:00,66.21,66.26,66.2,66.25,9842.0,64.8431,64.892,64.8333,64.8822,9842.0
2021-09-09 10:55:00,66.25,66.28,66.18,66.19,33366.0,64.8822,64.9116,64.8137,64.8235,33366.0
2021-09-09 11:00:00,66.19,66.21,66.14,66.16,21652.0,64.8235,64.8431,64.7745,64.7941,21652.0
2021-09-09 11:05:00,66.17,66.21,66.16,66.2,43726.0,64.8039,64.8431,64.7941,64.8333,43726.0
2021-09-09 11:10:00,66.2,66.2,66.15,66.17,20590.0,64.8333,64.8333,64.7843,64.8039,20590.0
2021-09-09 11:15:00,66.16,66.16,66.04,66.04,25166.0,64.7941,64.7941,64.6766,64.6766,25166.0
2021-09-09 11:20:00,66.04,66.04,65.97,65.98,17200.0,64.6766,64.6766,64.608,64.6178,17200.0
2021-09-09 11:25:00,65.97,65.98,65.88,65.89,44438.0,64.608,64.6178,64.5199,64.5297,44438.0
2021-09-09 11:30:00,65.88,65.93,65.87,65.92,30782.0,64.5199,64.5688,64.5101,64.559,30782.0
2021-09-09 11:35:00,65.91,65.98,65.91,65.94,20382.0,64.5492,64.6178,64.5492,64.5786,20382.0
2021-09-09 11:40:00,65.96,65.98,65.95,65.98,8238.0,64.5982,64.6178,64.5884,64.6178,8238.0
2021-09-09 11:45:00,65.95,65.98,65.94,65.97,15698.0,64.5884,64.6178,64.5786,64.608,15698.0
2021-09-09 11:50:00,65.98,66.0,65.86,65.88,32454.0,64.6178,64.6374,64.5003,64.5199,32454.0
2021-09-09 11:55:00,65.88,65.99,65.86,65.99,24382.0,64.5199,64.6276,64.5003,64.6276,24382.0
2021-09-09 12:00:00,66.0,66.0,65.82,65.83,20342.0,64.6374,64.6374,64.4611,64.4709,20342.0
2021-09-09 12:05:00,65.82,65.9,65.8,65.9,19522.0,64.4611,64.5395,64.4415,64.5395,19522.0
2021-09-09 12:10:00,65.89,65.89,65.83,65.88,12952.0,64.5297,64.5297,64.4709,64.5199,12952.0
2021-09-09 12:15:00,65.86,65.87,65.77,65.85,17284.0,64.5003,64.5101,64.4121,64.4905,17284.0
2021-09-09 12:20:00,65.86,65.88,65.86,65.86,8488.0,64.5003,64.5199,64.5003,64.5003,8488.0
2021-09-09 12:25:00,65.85,65.88,65.83,65.83,7796.0,64.4905,64.5199,64.4709,64.4709,7796.0
2021-09-09 12:30:00,65.84,65.89,65.77,65.89,27330.0,64.4807,64.5297,64.4121,64.5297,27330.0
2021-09-09 12:35:00,65.9,65.95,65.9,65.94,10594.0,64.5395,64.5884,64.5395,64.5786,10594.0
2021-09-09 12:40:00,65.94,65.96,65.9,65.93,17378.0,64.5786,64.5982,64.5395,64.5688,17378.0
2021-09-09 12:45:00,65.92,65.93,65.91,65.91,8940.0,64.559,64.5688,64.5492,64.5492,8940.0
2021-09-09 12:50:00,65.92,65.93,65.88,65.89,5060.0,64.559,64.5688,64.5199,64.5297,5060.0
2021-09-09 12:55:00,65.86,65.86,65.8,65.8,14226.0,64.5003,64.5003,64.4415,64.4415,14226.0
2021-09-09 13:00:00,65.81,65.89,65.81,65.86,16184.0,64.4513,64.5297,64.4513,64.5003,16184.0
2021-09-09 13:05:00,65.87,65.9,65.87,65.88,6798.0,64.5101,64.5395,64.5101,64.5199,6798.0
2021-09-09 13:10:00,65.86,65.92,65.86,65.92,3800.0,64.5003,64.559,64.5003,64.559,3800.0
2021-09-09 13:15:00,65.92,65.94,65.81,65.81,9414.0,64.559,64.5786,64.4513,64.4513,9414.0
2021-09-09 13:20:00,65.8,65.8,65.47,65.55,116648.0,64.4415,64.4415,64.1183,64.1967,116648.0
2021-09-09 13:25:00,65.56,65.58,65.45,65.58,34012.0,64.2065,64.2261,64.0987,64.2261,34012.0
2021-09-09 13:30:00,65.55,65.56,65.37,65.45,50722.0,64.1967,64.2065,64.0204,64.0987,50722.0
2021-09-09 13:35:00,65.42,65.5,65.33,65.36,83806.0,64.0694,64.1477,63.9812,64.0106,83806.0
2021-09-09 13:40:00,65.36,65.49,65.33,65.42,45526.0,64.0106,64.1379,63.9812,64.0694,45526.0
2021-09-09 13:45:00,65.42,65.5,65.42,65.5,20416.0,64.0694,64.1477,64.0694,64.1477,20416.0
2021-09-09 13:50:00,65.5,65.5,65.43,65.48,13714.0,64.1477,64.1477,64.0792,64.1281,13714.0
2021-09-09 13:55:00,65.47,65.52,65.42,65.44,36190.0,64.1183,64.1673,64.0694,64.089,36190.0
2021-09-09 14:00:00,65.43,65.46,65.26,65.28,79284.0,64.0792,64.1085,63.9127,63.9323,79284.0
2021-09-09 14:05:00,65.29,65.48,65.28,65.48,31696.0,63.942,64.1281,63.9323,64.1281,31696.0
2021-09-09 14:10:00,65.48,65.51,65.45,65.51,22190.0,64.1281,64.1575,64.0987,64.1575,22190.0
2021-09-09 14:15:00,65.51,65.51,65.45,65.45,16434.0,64.1575,64.1575,64.0987,64.0987,16434.0
2021-09-09 14:20:00,65.45,65.52,65.41,65.44,19662.0,64.0987,64.1673,64.0596,64.089,19662.0
2021-09-09 14:25:00,65.47,65.51,65.45,65.46,11636.0,64.1183,64.1575,64.0987,64.1085,11636.0
2021-09-09 14:30:00,65.44,65.45,65.39,65.41,12552.0,64.089,64.0987,64.04,64.0596,12552.0
2021-09-09 14:35:00,65.42,65.44,65.36,65.36,13756.0,64.0694,64.089,64.0106,64.0106,13756.0
2021-09-09 14:40:00,65.37,65.4,65.33,65.38,27372.0,64.0204,64.0498,63.9812,64.0302,27372.0
2021-09-09 14:45:00,65.39,65.53,65.37,65.52,30832.0,64.04,64.1771,64.0204,64.1673,30832.0
2021-09-09 14:50:00,65.53,65.59,65.52,65.56,43844.0,64.1771,64.2359,64.1673,64.2065,43844.0
2021-09-09 14:55:00,65.57,65.61,65.56,65.57,12668.0,64.2163,64.2554,64.2065,64.2163,12668.0
2021-09-09 15:00:00,65.58,65.63,65.58,65.58,19500.0,64.2261,64.275,64.2261,64.2261,19500.0
2021-09-09 15:05:00,65.57,65.61,65.5,65.52,30156.0,64.2163,64.2554,64.1477,64.1673,30156.0
2021-09-09 15:10:00,65.52,65.61,65.48,65.48,31350.0,64.1673,64.2554,64.1281,64.1281,31350.0
2021-09-09 15:15:00,65.5,65.5,65.44,65.44,22330.0,64.1477,64.1477,64.089,64.089,22330.0
2021-09-09 15:20:00,65.44,65.52,65.44,65.49,12742.0,64.089,64.1673,64.089,64.1379,12742.0
2021-09-09 15:25:00,65.5,65.54,65.49,65.5,10322.0,64.1477,64.1869,64.1379,64.1477,10322.0
2021-09-09 15:30:00,65.49,65.55,65.43,65.48,23700.0,64.1379,64.1967,64.0792,64.1281,23700.0
2021-09-09 15:35:00,65.48,65.6,65.44,65.57,31986.0,64.1281,64.2456,64.089,64.2163,31986.0
2021-09-09 15:40:00,65.57,65.67,65.54,65.63,71832.0,64.2163,64.3142,64.1869,64.275,71832.0
2021-09-09 15:45:00,65.61,65.64,65.47,65.47,34528.0,64.2554,64.2848,64.1183,64.1183,34528.0
2021-09-09 15:50:00,65.46,65.47,65.34,65.36,85950.0,64.1085,64.1183,63.991,64.0106,85950.0
2021-09-09 15:55:00,65.35,65.41,65.27,65.33,179668.0,64.0008,64.0596,63.9225,63.9812,179668.0
2021-09-10 09:30:00,65.95,66.06,65.94,65.98,122536.0,64.5884,64.6962,64.5786,64.6178,122536.0
2021-09-10 09:35:00,65.97,65.97,65.8,65.86,52638.0,64.608,64.608,64.4415,64.5003,52638.0
2021-09-10 09:40:00,65.83,65.89,65.7,65.7,48262.0,64.4709,64.5297,64.3436,64.3436,48262.0
2021-09-10 09:45:00,65.71,65.74,65.61,65.61,106056.0,64.3534,64.3828,64.2554,64.2554,106056.0
2021-09-10 09:50:00,65.61,65.61,65.49,65.51,80088.0,64.2554,64.2554,64.1379,64.1575,80088.0
2021-09-10 09:55:00,65.51,65.61,65.51,65.54,24308.0,64.1575,64.2554,64.1575,64.1869,24308.0
2021-09-10 10:00:00,65.54,65.54,65.3,65.31,58282.0,64.1869,64.1869,63.9518,63.9616,58282.0
2021-09-10 10:05:00,65.31,65.39,65.27,65.36,31930.0,63.9616,64.04,63.9225,64.0106,31930.0
2021-09-10 10:10:00,65.36,65.37,65.25,65.36,34386.0,64.0106,64.0204,63.9029,64.0106,34386.0
2021-09-10 10:15:00,65.34,65.42,65.32,65.33,29260.0,63.991,64.0694,63.9714,63.9812,29260.0
2021-09-10 10:20:00,65.33,65.39,65.29,65.35,52062.0,63.9812,64.04,63.942,64.0008,52062.0
2021-09-10 10:25:00,65.36,65.42,65.33,65.34,52900.0,64.0106,64.0694,63.9812,63.991,52900.0
2021-09-10 10:30:00,65.33,65.33,65.01,65.15,118110.0,63.9812,63.9812,63.6678,63.8049,118110.0
2021-09-10 10:35:00,65.17,65.22,65.08,65.13,59578.0,63.8245,63.8735,63.7364,63.7854,59578.0
2021-09-10 10:40:00,65.13,65.13,65.03,65.07,19140.0,63.7854,63.7854,63.6874,63.7266,19140.0
2021-09-10 10:45:00,65.05,65.14,64.97,65.07,63574.0,63.707,63.7951,63.6287,63.7266,63574.0
2021-09-10 10:50:00,65.09,65.19,65.06,65.06,65772.0,63.7462,63.8441,63.7168,63.7168,65772.0
2021-09-10 10:55:00,65.0,65.17,64.89,65.11,138352.0,63.658,63.8245,63.5503,63.7658,138352.0
2021-09-10 11:00:00,65.09,65.14,65.05,65.1,17782.0,63.7462,63.7951,63.707,63.756,17782.0
2021-09-10 11:05:00,65.1,65.11,64.96,65.08,20378.0,63.756,63.7658,63.6189,63.7364,20378.0
2021-09-10 11:10:00,65.08,65.14,65.06,65.1,12088.0,63.7364,63.7951,63.7168,63.756,12088.0
2021-09-10 11:15:00,65.08,65.15,64.99,65.0,24394.0,63.7364,63.8049,63.6482,63.658,24394.0
2021-09-10 11:20:00,65.02,65.06,64.98,65.04,31458.0,63.6776,63.7168,63.6384,63.6972,31458.0
2021-09-10 11:25:00,65.02,65.09,64.91,64.91,34454.0,63.6776,63.7462,63.5699,63.5699,34454.0
2021-09-10 11:30:00,64.9,65.04,64.89,65.03,42282.0,63.5601,63.6972,63.5503,63.6874,42282.0
2021-09-10 11:35:00,65.03,65.07,64.99,64.99,25840.0,63.6874,63.7266,63.6482,63.6482,25840.0
2021-09-10 11:40:00,64.98,65.03,64.95,65.02,31754.0,63.6384,63.6874,63.6091,63.6776,31754.0
2021-09-10 11:45:00,65.01,65.06,64.89,64.9,26722.0,63.6678,63.7168,63.5503,63.5601,26722.0
2021-09-10 11:50:00,64.91,64.98,64.86,64.88,60068.0,63.5699,63.6384,63.5209,63.5405,60068.0
2021-09-10 11:55:00,64.88,65.03,64.88,65.02,49418.0,63.5405,63.6874,63.5405,63.6776,49418.0
2021-09-10 12:00:00,65.02,65.08,64.99,65.08,22280.0,63.6776,63.7364,63.6482,63.7364,22280.0
2021-09-10 12:05:00,65.1,65.25,65.1,65.24,21898.0,63.756,63.9029,63.756,63.8931,21898.0
2021-09-10 12:10:00,65.25,65.25,65.19,65.2,11260.0,63.9029,63.9029,63.8441,63.8539,11260.0
2021-09-10 12:15:00,65.26,65.29,65.23,65.24,26802.0,63.9127,63.942,63.8833,63.8931,26802.0
2021-09-10 12:20:00,65.25,65.28,65.24,65.26,11782.0,63.9029,63.9323,63.8931,63.9127,11782.0
2021-09-10 12:25:00,65.28,65.3,65.26,65.28,6086.0,63.9323,63.9518,63.9127,63.9323,6086.0
2021-09-10 12:30:00,65.29,65.3,65.29,65.29,4818.0,63.942,63.9518,63.942,63.942,4818.0
2021-09-10 12:35:00,65.33,65.41,65.33,65.41,14154.0,63.9812,64.0596,63.9812,64.0596,14154.0
2021-09-10 12:40:00,65.4,65.4,65.37,65.4,6636.0,64.0498,64.0498,64.0204,64.0498,6636.0
2021-09-10 12:45:00,65.42,65.42,65.41,65.42,3140.0,64.0694,64.0694,64.0596,64.0694,3140.0
2021-09-10 12:50:00,65.41,65.42,65.33,65.37,15562.0,64.0596,64.0694,63.9812,64.0204,15562.0
2021-09-10 12:55:00,65.37,65.39,65.36,65.37,13826.0,64.0204,64.04,64.0106,64.0204,13826.0
2021-09-10 13:00:00,65.38,65.42,65.38,65.41,29374.0,64.0302,64.0694,64.0302,64.0596,29374.0
2021-09-10 13:05:00,65.41,65.41,65.33,65.33,25324.0,64.0596,64.0596,63.9812,63.9812,25324.0
2021-09-10 13:10:00,65.33,65.44,65.33,65.44,16522.0,63.9812,64.089,63.9812,64.089,16522.0
2021-09-10 13:15:00,65.43,65.43,65.39,65.41,20160.0,64.0792,64.0792,64.04,64.0596,20160.0
2021-09-10 13:20:00,65.4,65.41,65.29,65.31,20298.0,64.0498,64.0596,63.942,63.9616,20298.0
2021-09-10 13:25:00,65.31,65.31,65.27,65.28,8382.0,63.9616,63.9616,63.9225,63.9323,8382.0
2021-09-10 13:30:00,65.27,65.33,65.27,65.33,11806.0,63.9225,63.9812,63.9225,63.9812,11806.0
2021-09-10 13:35:00,65.33,65.38,65.31,65.37,30072.0,63.9812,64.0302,63.9616,64.0204,30072.0
2021-09-10 13:40:00,65.37,65.38,65.28,65.29,5904.0,64.0204,64.0302,63.9323,63.942,5904.0
2021-09-10 13:45:00,65.27,65.27,65.22,65.22,15526.0,63.9225,63.9225,63.8735,63.8735,15526.0
2021-09-10 13:50:00,65.23,65.23,65.2,65.21,3312.0,63.8833,63.8833,63.8539,63.8637,3312.0
2021-09-10 13:55:00,65.19,65.23,65.17,65.22,10996.0,63.8441,63.8833,63.8245,63.8735,10996.0
2021-09-10 14:00:00,65.23,65.27,65.22,65.22,33274.0,63.8833,63.9225,63.8735,63.8735,33274.0
2021-09-10 14:05:00,65.22,65.23,65.18,65.21,30312.0,63.8735,63.8833,63.8343,63.8637,30312.0
2021-09-10 14:10:00,65.23,65.23,65.17,65.17,5970.0,63.8833,63.8833,63.8245,63.8245,5970.0
2021-09-10 14:15:00,65.17,65.17,65.11,65.12,16552.0,63.8245,63.8245,63.7658,63.7756,16552.0
2021-09-10 14:20:00,65.11,65.17,65.09,65.16,16350.0,63.7658,63.8245,63.7462,63.8147,16350.0
2021-09-10 14:25:00,65.16,65.19,65.07,65.07,19150.0,63.8147,63.8441,63.7266,63.7266,19150.0
2021-09-10 14:30:00,65.08,65.08,65.01,65.02,18612.0,63.7364,63.7364,63.6678,63.6776,18612.0
2021-09-10 14:35:00,65.01,65.03,65.01,65.03,10128.0,63.6678,63.6874,63.6678,63.6874,10128.0
2021-09-10 14:40:00,65.02,65.1,65.01,65.1,20964.0,63.6776,63.756,63.6678,63.756,20964.0
2021-09-10 14:45:00,65.11,65.11,65.04,65.04,8860.0,63.7658,63.7658,63.6972,63.6972,8860.0
2021-09-10 14:50:00,65.04,65.08,65.03,65.07,8234.0,63.6972,63.7364,63.6874,63.7266,8234.0
2021-09-10 14:55:00,65.08,65.1,65.02,65.03,33528.0,63.7364,63.756,63.6776,63.6874,33528.0
2021-09-10 15:00:00,65.02,65.03,64.93,64.95,55608.0,63.6776,63.6874,63.5895,63.6091,55608.0
2021-09-10 15:05:00,64.94,65.01,64.88,64.89,44396.0,63.5993,63.6678,63.5405,63.5503,44396.0
2021-09-10 15:10:00,64.89,64.92,64.78,64.87,70552.0,63.5503,63.5797,63.4426,63.5307,70552.0
2021-09-10 15:15:00,64.87,64.9,64.76,64.81,38376.0,63.5307,63.5601,63.423,63.472,38376.0
2021-09-10 15:20:00,64.83,64.83,64.71,64.72,42502.0,63.4915,63.4915,63.374,63.3838,42502.0
2021-09-10 15:25:00,64.72,64.78,64.71,64.71,20980.0,63.3838,63.4426,63.374,63.374,20980.0
2021-09-10 15:30:00,64.72,64.76,64.67,64.67,37692.0,63.3838,63.423,63.3348,63.3348,37692.0
2021-09-10 15:35:00,64.67,64.7,64.54,64.54,58766.0,63.3348,63.3642,63.2075,63.2075,58766.0
2021-09-10 15:40:00,64.54,64.56,64.47,64.55,100764.0,63.2075,63.2271,63.139,63.2173,100764.0
2021-09-10 15:45:00,64.54,64.55,64.42,64.42,99818.0,63.2075,63.2173,63.09,63.09,99818.0
2021-09-10 15:50:00,64.42,64.44,64.33,64.33,145666.0,63.09,63.1096,63.0019,63.0019,145666.0
2021-09-10 15:55:00,64.33,64.36,64.27,64.33,251948.0,63.0019,63.0312,62.9431,63.0019,251948.0
2021-09-13 09:30:00,65.23,65.29,65.1,65.1,107832.0,63.8833,63.942,63.756,63.756,107832.0
2021-09-13 09:35:00,65.11,65.17,64.92,64.93,138846.0,63.7658,63.8245,63.5797,63.5895,138846.0
2021-09-13 09:40:00,64.94,64.98,64.73,64.8,92222.0,63.5993,63.6384,63.3936,63.4622,92222.0
2021-09-13 09:45:00,64.79,64.81,64.68,64.76,86168.0,63.4524,63.472,63.3446,63.423,86168.0
2021-09-13 09:50:00,64.76,65.03,64.76,64.93,60200.0,63.423,63.6874,63.423,63.5895,60200.0
2021-09-13 09:55:00,64.92,64.93,64.8,64.81,88084.0,63.5797,63.5895,63.4622,63.472,88084.0
2021-09-13 10:00:00,64.8,64.86,64.52,64.55,196502.0,63.4622,63.5209,63.1879,63.2173,196502.0
2021-09-13 10:05:00,64.53,64.54,64.41,64.47,87224.0,63.1977,63.2075,63.0802,63.139,87224.0
2021-09-13 10:10:00,64.47,64.48,64.36,64.42,68776.0,63.139,63.1488,63.0312,63.09,68776.0
2021-09-13 10:15:00,64.4,64.48,64.31,64.39,47782.0,63.0704,63.1488,62.9823,63.0606,47782.0
2021-09-13 10:20:00,64.41,64.53,64.33,64.37,73902.0,63.0802,63.1977,63.0019,63.041,73902.0
2021-09-13 10:25:00,64.36,64.47,64.33,64.47,69074.0,63.0312,63.139,63.0019,63.139,69074.0
2021-09-13 10:30:00,64.46,64.55,64.34,64.42,74632.0,63.1292,63.2173,63.0117,63.09,74632.0
2021-09-13 10:35:00,64.39,64.62,64.35,64.57,92986.0,63.0606,63.2859,63.0215,63.2369,92986.0
2021-09-13 10:40:00,64.58,64.64,64.47,64.5,69562.0,63.2467,63.3055,63.139,63.1684,69562.0
2021-09-13 10:45:00,64.51,64.77,64.51,64.69,140240.0,63.1782,63.4328,63.1782,63.3544,140240.0
2021-09-13 10:50:00,64.68,64.73,64.65,64.66,29088.0,63.3446,63.3936,63.3153,63.3251,29088.0
2021-09-13 10:55:00,64.67,64.72,64.63,64.66,19580.0,63.3348,63.3838,63.2957,63.3251,19580.0
2021-09-13 11:00:00,64.67,64.7,64.59,64.6,272922.0,63.3348,63.3642,63.2565,63.2663,272922.0
2021-09-13 11:05:00,64.61,64.7,64.58,64.58,27880.0,63.2761,63.3642,63.2467,63.2467,27880.0
2021-09-13 11:10:00,64.57,64.57,64.23,64.29,352530.0,63.2369,63.2369,62.9039,62.9627,352530.0
2021-09-13 11:15:00,64.26,64.29,64.14,64.26,92720.0,62.9333,62.9627,62.8158,62.9333,92720.0
2021-09-13 11:20:00,64.24,64.39,64.21,64.39,40456.0,62.9137,63.0606,62.8843,63.0606,40456.0
2021-09-13 11:25:00,64.38,64.44,64.33,64.41,51114.0,63.0508,63.1096,63.0019,63.0802,51114.0
2021-09-13 11:30:00,64.44,64.52,64.41,64.5,49212.0,63.1096,63.1879,63.0802,63.1684,49212.0
2021-09-13 11:35:00,64.5,64.52,64.38,64.5,25388.0,63.1684,63.1879,63.0508,63.1684,25388.0
2021-09-13 11:40:00,64.49,64.51,64.36,64.38,21858.0,63.1586,63.1782,63.0312,63.0508,21858.0
2021-09-13 11:45:00,64.4,64.54,64.33,64.33,100094.0,63.0704,63.2075,63.0019,63.0019,100094.0
2021-09-13 11:50:00,64.34,64.38,64.28,64.34,62876.0,63.0117,63.0508,62.9529,63.0117,62876.0
2021-09-13 11:55:00,64.33,64.39,64.26,64.28,44218.0,63.0019,63.0606,62.9333,62.9529,44218.0
2021-09-13 12:00:00,64.3,64.31,64.2,64.24,77052.0,62.9725,62.9823,62.8746,62.9137,77052.0
2021-09-13 12:05:00,64.25,64.32,64.22,64.24,34102.0,62.9235,62.9921,62.8941,62.9137,34102.0
2021-09-13 12:10:00,64.26,64.47,64.26,64.42,61700.0,62.9333,63.139,62.9333,63.09,61700.0
2021-09-13 12:15:00,64.42,64.44,64.33,64.36,38708.0,63.09,63.1096,63.0019,63.0312,38708.0
2021-09-13 12:20:00,64.4,64.51,64.35,64.49,43696.0,63.0704,63.1782,63.0215,63.1586,43696.0
2021-09-13 12:25:00,64.48,64.49,64.4,64.42,157764.0,63.1488,63.1586,63.0704,63.09,157764.0
2021-09-13 12:30:00,64.41,64.48,64.39,64.42,45708.0,63.0802,63.1488,63.0606,63.09,45708.0
2021-09-13 12:35:00,64.44,64.48,64.4,64.42,42166.0,63.1096,63.1488,63.0704,63.09,42166.0
2021-09-13 12:40:00,64.41,64.41,64.28,64.31,76864.0,63.0802,63.0802,62.9529,62.9823,76864.0
2021-09-13 12:45:00,64.31,64.39,64.28,64.36,27308.0,62.9823,63.0606,62.9529,63.0312,27308.0
2021-09-13 12:50:00,64.36,64.42,64.36,64.39,14000.0,63.0312,63.09,63.0312,63.0606,14000.0
2021-09-13 12:55:00,64.42,64.5,64.42,64.48,22692.0,63.09,63.1684,63.09,63.1488,22692.0
2021-09-13 13:00:00,64.49,64.53,64.44,64.44,15246.0,63.1586,63.1977,63.1096,63.1096,15246.0
2021-09-13 13:05:00,64.45,64.56,64.44,64.5,15964.0,63.1194,63.2271,63.1096,63.1684,15964.0
2021-09-13 13:10:00,64.5,64.5,64.42,64.42,20982.0,63.1684,63.1684,63.09,63.09,20982.0
2021-09-13 13:15:00,64.42,64.43,64.35,64.36,35468.0,63.09,63.0998,63.0215,63.0312,35468.0
2021-09-13 13:20:00,64.36,64.4,64.35,64.35,22154.0,63.0312,63.0704,63.0215,63.0215,22154.0
2021-09-13 13:25:00,64.33,64.36,64.22,64.25,28890.0,63.0019,63.0312,62.8941,62.9235,28890.0
2021-09-13 13:30:00,64.24,64.27,64.18,64.19,35636.0,62.9137,62.9431,62.855,62.8648,35636.0
2021-09-13 13:35:00,64.19,64.25,64.18,64.2,16030.0,62.8648,62.9235,62.855,62.8746,16030.0
2021-09-13 13:40:00,64.18,64.23,64.14,64.14,29726.0,62.855,62.9039,62.8158,62.8158,29726.0
2021-09-13 13:45:00,64.16,64.22,64.13,64.2,12008.0,62.8354,62.8941,62.806,62.8746,12008.0
2021-09-13 13:50:00,64.17,64.19,64.09,64.12,40848.0,62.8452,62.8648,62.7668,62.7962,40848.0
2021-09-13 13:55:00,64.13,64.16,64.09,64.14,18636.0,62.806,62.8354,62.7668,62.8158,18636.0
2021-09-13 14:00:00,64.16,64.26,64.14,64.22,33646.0,62.8354,62.9333,62.8158,62.8941,33646.0
2021-09-13 14:05:00,64.21,64.23,64.19,64.2,12624.0,62.8843,62.9039,62.8648,62.8746,12624.0
2021-09-13 14:10:00,64.17,64.17,64.01,64.03,49862.0,62.8452,62.8452,62.6885,62.7081,49862.0
2021-09-13 14:15:00,64.03,64.08,63.97,64.08,51474.0,62.7081,62.757,62.6493,62.757,51474.0
2021-09-13 14:20:00,64.08,64.09,64.0,64.02,23688.0,62.757,62.7668,62.6787,62.6983,23688.0
2021-09-13 14:25:00,64.02,64.08,63.98,64.02,33356.0,62.6983,62.757,62.6591,62.6983,33356.0
2021-09-13 14:30:00,64.02,64.05,63.96,63.99,40542.0,62.6983,62.7276,62.6395,62.6689,40542.0
2021-09-13 14:35:00,63.99,63.99,63.92,63.94,28968.0,62.6689,62.6689,62.6003,62.6199,28968.0
2021-09-13 14:40:00,63.94,64.09,63.94,64.08,25712.0,62.6199,62.7668,62.6199,62.757,25712.0
2021-09-13 14:45:00,64.08,64.17,64.03,64.16,57154.0,62.757,62.8452,62.7081,62.8354,57154.0
2021-09-13 14:50:00,64.14,64.14,64.07,64.08,19320.0,62.8158,62.8158,62.7472,62.757,19320.0
2021-09-13 14:55:00,64.05,64.15,64.05,64.14,71910.0,62.7276,62.8256,62.7276,62.8158,71910.0
2021-09-13 15:00:00,64.13,64.13,63.92,63.94,51160.0,62.806,62.806,62.6003,62.6199,51160.0
2021-09-13 15:05:00,63.93,64.16,63.92,64.11,85262.0,62.6101,62.8354,62.6003,62.7864,85262.0
2021-09-13 15:10:00,64.11,64.28,64.11,64.24,116546.0,62.7864,62.9529,62.7864,62.9137,116546.0
2021-09-13 15:15:00,64.23,64.33,64.17,64.28,97336.0,62.9039,63.0019,62.8452,62.9529,97336.0
2021-09-13 15:20:00,64.29,64.38,64.21,64.33,85074.0,62.9627,63.0508,62.8843,63.0019,85074.0
2021-09-13 15:25:00,64.34,64.47,64.3,64.46,60156.0,63.0117,63.139,62.9725,63.1292,60156.0
2021-09-13 15:30:00,64.45,64.52,64.39,64.48,70988.0,63.1194,63.1879,63.0606,63.1488,70988.0
2021-09-13 15:35:00,64.47,64.48,64.42,64.45,49898.0,63.139,63.1488,63.09,63.1194,49898.0
2021-09-13 15:40:00,64.42,64.44,64.33,64.33,48510.0,63.09,63.1096,63.0019,63.0019,48510.0
2021-09-13 15:45:00,64.36,64.41,64.29,64.33,44760.0,63.0312,63.0802,62.9627,63.0019,44760.0
2021-09-13 15:50:00,64.36,64.54,64.34,64.51,137702.0,63.0312,63.2075,63.0117,63.1782,137702.0
2021-09-13 15:55:00,64.51,64.62,64.5,64.62,129570.0,63.1782,63.2859,63.1684,63.2859,129570.0
2021-09-14 09:30:00,65.06,65.13,64.92,64.92,187504.0,63.7168,63.7854,63.5797,63.5797,187504.0
2021-09-14 09:35:00,64.95,65.07,64.91,64.91,57572.0,63.6091,63.7266,63.5699,63.5699,57572.0
2021-09-14 09:40:00,64.92,64.97,64.83,64.91,44118.0,63.5797,63.6287,63.4915,63.5699,44118.0
2021-09-14 09:45:00,64.91,64.91,64.79,64.79,22806.0,63.5699,63.5699,63.4524,63.4524,22806.0
2021-09-14 09:50:00,64.77,64.82,64.58,64.6,70234.0,63.4328,63.4818,63.2467,63.2663,70234.0
2021-09-14 09:55:00,64.6,64.63,64.45,64.49,100306.0,63.2663,63.2957,63.1194,63.1586,100306.0
2021-09-14 10:00:00,64.46,64.46,64.24,64.35,221766.0,63.1292,63.1292,62.9137,63.0215,221766.0
2021-09-14 10:05:00,64.36,64.49,64.36,64.47,53874.0,63.0312,63.1586,63.0312,63.139,53874.0
2021-09-14 10:10:00,64.42,64.42,64.31,64.31,41672.0,63.09,63.09,62.9823,62.9823,41672.0
2021-09-14 10:15:00,64.28,64.43,64.28,64.39,48010.0,62.9529,63.0998,62.9529,63.0606,48010.0
2021-09-14 10:20:00,64.42,64.45,64.29,64.29,25536.0,63.09,63.1194,62.9627,62.9627,25536.0
2021-09-14 10:25:00,64.27,64.4,64.21,64.39,21298.0,62.9431,63.0704,62.8843,63.0606,21298.0
2021-09-14 10:30:00,64.36,64.42,64.29,64.33,31626.0,63.0312,63.09,62.9627,63.0019,31626.0
2021-09-14 10:35:00,64.35,64.39,64.11,64.12,48372.0,63.0215,63.0606,62.7864,62.7962,48372.0
2021-09-14 10:40:00,64.11,64.2,64.08,64.15,77350.0,62.7864,62.8746,62.757,62.8256,77350.0
2021-09-14 10:45:00,64.14,64.23,64.12,64.15,74710.0,62.8158,62.9039,62.7962,62.8256,74710.0
2021-09-14 10:50:00,64.14,64.21,64.08,64.17,94694.0,62.8158,62.8843,62.757,62.8452,94694.0
2021-09-14 10:55:00,64.14,64.18,64.05,64.16,83958.0,62.8158,62.855,62.7276,62.8354,83958.0
2021-09-14 11:00:00,64.16,64.26,64.16,64.21,45178.0,62.8354,62.9333,62.8354,62.8843,45178.0
2021-09-14 11:05:00,64.2,64.31,64.19,64.29,26236.0,62.8746,62.9823,62.8648,62.9627,26236.0
2021-09-14 11:10:00,64.29,64.36,64.27,64.33,29980.0,62.9627,63.0312,62.9431,63.0019,29980.0
2021-09-14 11:15:00,64.32,64.36,64.26,64.26,19708.0,62.9921,63.0312,62.9333,62.9333,19708.0
2021-09-14 11:20:00,64.26,64.35,64.25,64.35,47962.0,62.9333,63.0215,62.9235,63.0215,47962.0
2021-09-14 11:25:00,64.35,64.37,64.32,64.36,27232.0,63.0215,63.041,62.9921,63.0312,27232.0
2021-09-14 11:30:00,64.37,64.42,64.32,64.35,74014.0,63.041,63.09,62.9921,63.0215,74014.0
2021-09-14 11:35:00,64.33,64.42,64.32,64.4,63746.0,63.0019,63.09,62.9921,63.0704,63746.0
2021-09-14 11:40:00,64.4,64.44,64.39,64.44,19554.0,63.0704,63.1096,63.0606,63.1096,19554.0
2021-09-14 11:45:00,64.44,64.44,64.36,64.42,29140.0,63.1096,63.1096,63.0312,63.09,29140.0
2021-09-14 11:50:00,64.43,64.43,64.31,64.31,31314.0,63.0998,63.0998,62.9823,62.9823,31314.0
2021-09-14 11:55:00,64.31,64.46,64.31,64.46,26600.0,62.9823,63.1292,62.9823,63.1292,26600.0
2021-09-14 12:00:00,64.46,64.53,64.44,64.51,24788.0,63.1292,63.1977,63.1096,63.1782,24788.0
2021-09-14 12:05:00,64.51,64.51,64.49,64.51,11308.0,63.1782,63.1782,63.1586,63.1782,11308.0
2021-09-14 12:10:00,64.49,64.49,64.45,64.49,15138.0,63.1586,63.1586,63.1194,63.1586,15138.0
2021-09-14 12:15:00,64.5,64.5,64.44,64.44,23800.0,63.1684,63.1684,63.1096,63.1096,23800.0
2021-09-14 12:20:00,64.43,64.45,64.41,64.41,36502.0,63.0998,63.1194,63.0802,63.0802,36502.0
2021-09-14 12:25:00,64.4,64.43,64.39,64.42,10564.0,63.0704,63.0998,63.0606,63.09,10564.0
2021-09-14 12:30:00,64.41,64.41,64.33,64.38,17976.0,63.0802,63.0802,63.0019,63.0508,17976.0
2021-09-14 12:35:00,64.37,64.4,64.32,64.34,16986.0,63.041,63.0704,62.9921,63.0117,16986.0
2021-09-14 12:40:00,64.31,64.31,64.19,64.19,39114.0,62.9823,62.9823,62.8648,62.8648,39114.0
2021-09-14 12:45:00,64.21,64.24,64.17,64.2,31184.0,62.8843,62.9137,62.8452,62.8746,31184.0
2021-09-14 12:50:00,64.19,64.2,64.16,64.19,15400.0,62.8648,62.8746,62.8354,62.8648,15400.0
2021-09-14 12:55:00,64.19,64.19,64.1,64.14,75292.0,62.8648,62.8648,62.7766,62.8158,75292.0
2021-09-14 13:00:00,64.14,64.21,64.08,64.09,34424.0,62.8158,62.8843,62.757,62.7668,34424.0
2021-09-14 13:05:00,64.09,64.1,63.93,63.93,44550.0,62.7668,62.7766,62.6101,62.6101,44550.0
2021-09-14 13:10:00,63.94,64.0,63.9,63.95,28334.0,62.6199,62.6787,62.5807,62.6297,28334.0
2021-09-14 13:15:00,63.99,64.07,63.99,64.07,18136.0,62.6689,62.7472,62.6689,62.7472,18136.0
2021-09-14 13:20:00,64.07,64.15,64.07,64.09,48780.0,62.7472,62.8256,62.7472,62.7668,48780.0
2021-09-14 13:25:00,64.09,64.14,64.09,64.14,16600.0,62.7668,62.8158,62.7668,62.8158,16600.0
2021-09-14 13:30:00,64.12,64.14,64.0,64.07,40510.0,62.7962,62.8158,62.6787,62.7472,40510.0
2021-09-14 13:35:00,64.03,64.14,63.99,64.13,37132.0,62.7081,62.8158,62.6689,62.806,37132.0
2021-09-14 13:40:00,64.13,64.19,64.1,64.19,16120.0,62.806,62.8648,62.7766,62.8648,16120.0
2021-09-14 13:45:00,64.19,64.21,64.16,64.16,6300.0,62.8648,62.8843,62.8354,62.8354,6300.0
2021-09-14 13:50:00,64.14,64.23,64.14,64.19,24136.0,62.8158,62.9039,62.8158,62.8648,24136.0
2021-09-14 13:55:00,64.22,64.22,64.16,64.17,6188.0,62.8941,62.8941,62.8354,62.8452,6188.0
2021-09-14 14:00:00,64.17,64.17,64.11,64.13,29782.0,62.8452,62.8452,62.7864,62.806,29782.0
2021-09-14 14:05:00,64.14,64.19,64.06,64.06,44486.0,62.8158,62.8648,62.7374,62.7374,44486.0
2021-09-14 14:10:00,64.08,64.08,64.03,64.04,27996.0,62.757,62.757,62.7081,62.7179,27996.0
2021-09-14 14:15:00,64.04,64.04,63.92,63.93,48028.0,62.7179,62.7179,62.6003,62.6101,48028.0
2021-09-14 14:20:00,63.93,63.93,63.83,63.9,77542.0,62.6101,62.6101,62.5122,62.5807,77542.0
2021-09-14 14:25:00,63.9,63.9,63.82,63.9,27330.0,62.5807,62.5807,62.5024,62.5807,27330.0
2021-09-14 14:30:00,63.87,63.87,63.76,63.76,80544.0,62.5514,62.5514,62.4436,62.4436,80544.0
2021-09-14 14:35:00,63.77,63.81,63.71,63.78,78762.0,62.4534,62.4926,62.3947,62.4632,78762.0
2021-09-14 14:40:00,63.78,63.85,63.78,63.82,39046.0,62.4632,62.5318,62.4632,62.5024,39046.0
2021-09-14 14:45:00,63.84,63.84,63.7,63.71,27486.0,62.522,62.522,62.3849,62.3947,27486.0
2021-09-14 14:50:00,63.71,63.8,63.65,63.79,57150.0,62.3947,62.4828,62.3359,62.473,57150.0
2021-09-14 14:55:00,63.8,63.92,63.77,63.9,37218.0,62.4828,62.6003,62.4534,62.5807,37218.0
2021-09-14 15:00:00,63.89,63.9,63.83,63.88,27236.0,62.571,62.5807,62.5122,62.5612,27236.0
2021-09-14 15:05:00,63.87,63.95,63.85,63.85,73100.0,62.5514,62.6297,62.5318,62.5318,73100.0
2021-09-14 15:10:00,63.85,63.91,63.8,63.81,20504.0,62.5318,62.5905,62.4828,62.4926,20504.0
2021-09-14 15:15:00,63.81,63.83,63.71,63.74,50508.0,62.4926,62.5122,62.3947,62.424,50508.0
2021-09-14 15:20:00,63.74,63.87,63.7,63.77,48890.0,62.424,62.5514,62.3849,62.4534,48890.0
2021-09-14 15:25:00,63.73,63.8,63.7,63.71,51154.0,62.4143,62.4828,62.3849,62.3947,51154.0
2021-09-14 15:30:00,63.71,63.77,63.67,63.74,83990.0,62.3947,62.4534,62.3555,62.424,83990.0
2021-09-14 15:35:00,63.72,63.76,63.66,63.74,59124.0,62.4045,62.4436,62.3457,62.424,59124.0
2021-09-14 15:40:00,63.75,63.82,63.71,63.77,83312.0,62.4338,62.5024,62.3947,62.4534,83312.0
2021-09-14 15:45:00,63.79,63.88,63.67,63.7,68292.0,62.473,62.5612,62.3555,62.3849,68292.0
2021-09-14 15:50:00,63.69,63.94,63.66,63.88,113180.0,62.3751,62.6199,62.3457,62.5612,113180.0
2021-09-14 15:55:00,63.87,63.93,63.81,63.93,147872.0,62.5514,62.6101,62.4926,62.6101,147872.0
2021-09-15 09:30:00,64.03,64.15,63.85,63.92,154692.0,62.7081,62.8256,62.5318,62.6003,154692.0
2021-09-15 09:35:00,63.92,63.93,63.74,63.76,128532.0,62.6003,62.6101,62.424,62.4436,128532.0
2021-09-15 09:40:00,63.76,63.85,63.71,63.84,95324.0,62.4436,62.5318,62.3947,62.522,95324.0
2021-09-15 09:45:00,63.87,64.25,63.86,64.25,131560.0,62.5514,62.9235,62.5416,62.9235,131560.0
2021-09-15 09:50:00,64.26,64.27,64.05,64.15,75624.0,62.9333,62.9431,62.7276,62.8256,75624.0
2021-09-15 09:55:00,64.11,64.24,64.1,64.17,60114.0,62.7864,62.9137,62.7766,62.8452,60114.0
2021-09-15 10:00:00,64.19,64.3,64.12,64.28,34314.0,62.8648,62.9725,62.7962,62.9529,34314.0
2021-09-15 10:05:00,64.24,64.26,64.1,64.11,62174.0,62.9137,62.9333,62.7766,62.7864,62174.0
2021-09-15 10:10:00,64.12,64.16,63.9,63.98,110338.0,62.7962,62.8354,62.5807,62.6591,110338.0
2021-09-15 10:15:00,63.96,64.09,63.85,64.08,49254.0,62.6395,62.7668,62.5318,62.757,49254.0
2021-09-15 10:20:00,64.08,64.12,63.98,64.03,48292.0,62.757,62.7962,62.6591,62.7081,48292.0
2021-09-15 10:25:00,64.06,64.09,63.98,64.0,48830.0,62.7374,62.7668,62.6591,62.6787,48830.0
2021-09-15 10:30:00,63.99,64.16,63.97,64.14,48286.0,62.6689,62.8354,62.6493,62.8158,48286.0
2021-09-15 10:35:00,64.13,64.22,64.13,64.14,46288.0,62.806,62.8941,62.806,62.8158,46288.0
2021-09-15 10:40:00,64.14,64.16,63.94,63.99,60508.0,62.8158,62.8354,62.6199,62.6689,60508.0
2021-09-15 10:45:00,63.99,64.11,63.98,64.11,25930.0,62.6689,62.7864,62.6591,62.7864,25930.0
2021-09-15 10:50:00,64.13,64.15,64.02,64.02,33570.0,62.806,62.8256,62.6983,62.6983,33570.0
2021-09-15 10:55:00,64.03,64.16,64.0,64.16,23138.0,62.7081,62.8354,62.6787,62.8354,23138.0
2021-09-15 11:00:00,64.18,64.21,64.08,64.2,28078.0,62.855,62.8843,62.757,62.8746,28078.0
2021-09-15 11:05:00,64.21,64.26,64.19,64.2,22098.0,62.8843,62.9333,62.8648,62.8746,22098.0
2021-09-15 11:10:00,64.2,64.22,64.16,64.16,28228.0,62.8746,62.8941,62.8354,62.8354,28228.0
2021-09-15 11:15:00,64.16,64.21,64.16,64.18,35840.0,62.8354,62.8843,62.8354,62.855,35840.0
2021-09-15 11:20:00,64.18,64.29,64.18,64.28,18012.0,62.855,62.9627,62.855,62.9529,18012.0
2021-09-15 11:25:00,64.26,64.32,64.25,64.25,28312.0,62.9333,62.9921,62.9235,62.9235,28312.0
2021-09-15 11:30:00,64.24,64.24,64.13,64.19,33348.0,62.9137,62.9137,62.806,62.8648,33348.0
2021-09-15 11:35:00,64.18,64.23,64.15,64.23,14314.0,62.855,62.9039,62.8256,62.9039,14314.0
2021-09-15 11:40:00,64.23,64.23,64.2,64.22,30980.0,62.9039,62.9039,62.8746,62.8941,30980.0
2021-09-15 11:45:00,64.21,64.21,64.11,64.14,23702.0,62.8843,62.8843,62.7864,62.8158,23702.0
2021-09-15 11:50:00,64.14,64.17,64.13,64.15,20496.0,62.8158,62.8452,62.806,62.8256,20496.0
2021-09-15 11:55:00,64.15,64.27,64.15,64.27,19918.0,62.8256,62.9431,62.8256,62.9431,19918.0
2021-09-15 12:00:00,64.26,64.26,64.17,64.22,9512.0,62.9333,62.9333,62.8452,62.8941,9512.0
2021-09-15 12:05:00,64.17,64.26,64.17,64.24,11828.0,62.8452,62.9333,62.8452,62.9137,11828.0
2021-09-15 12:10:00,64.24,64.28,64.23,64.23,13478.0,62.9137,62.9529,62.9039,62.9039,13478.0
2021-09-15 12:15:00,64.24,64.31,64.24,64.3,9378.0,62.9137,62.9823,62.9137,62.9725,9378.0
2021-09-15 12:20:00,64.29,64.39,64.28,64.38,31070.0,62.9627,63.0606,62.9529,63.0508,31070.0
2021-09-15 12:25:00,64.39,64.49,64.39,64.42,90552.0,63.0606,63.1586,63.0606,63.09,90552.0
2021-09-15 12:30:00,64.44,64.51,64.44,64.51,29132.0,63.1096,63.1782,63.1096,63.1782,29132.0
2021-09-15 12:35:00,64.51,64.55,64.5,64.55,14232.0,63.1782,63.2173,63.1684,63.2173,14232.0
2021-09-15 12:40:00,64.56,64.76,64.56,64.72,77998.0,63.2271,63.423,63.2271,63.3838,77998.0
2021-09-15 12:45:00,64.72,64.73,64.64,64.67,58398.0,63.3838,63.3936,63.3055,63.3348,58398.0
2021-09-15 12:50:00,64.67,64.69,64.64,64.66,17140.0,63.3348,63.3544,63.3055,63.3251,17140.0
2021-09-15 12:55:00,64.67,64.74,64.67,64.72,38296.0,63.3348,63.4034,63.3348,63.3838,38296.0
2021-09-15 13:00:00,64.72,64.81,64.72,64.81,11154.0,63.3838,63.472,63.3838,63.472,11154.0
2021-09-15 13:05:00,64.8,64.84,64.75,64.75,23700.0,63.4622,63.5013,63.4132,63.4132,23700.0
2021-09-15 13:10:00,64.72,64.81,64.72,64.8,11316.0,63.3838,63.472,63.3838,63.4622,11316.0
2021-09-15 13:15:00,64.81,64.83,64.79,64.8,11808.0,63.472,63.4915,63.4524,63.4622,11808.0
2021-09-15 13:20:00,64.83,64.86,64.82,64.85,15550.0,63.4915,63.5209,63.4818,63.5111,15550.0
2021-09-15 13:25:00,64.86,64.89,64.83,64.86,40736.0,63.5209,63.5503,63.4915,63.5209,40736.0
2021-09-15 13:30:00,64.87,64.95,64.86,64.94,55240.0,63.5307,63.6091,63.5209,63.5993,55240.0
2021-09-15 13:35:00,64.93,64.94,64.86,64.86,65616.0,63.5895,63.5993,63.5209,63.5209,65616.0
2021-09-15 13:40:00,64.87,64.92,64.86,64.92,22588.0,63.5307,63.5797,63.5209,63.5797,22588.0
2021-09-15 13:45:00,64.92,65.0,64.92,64.95,25072.0,63.5797,63.658,63.5797,63.6091,25072.0
2021-09-15 13:50:00,64.96,64.99,64.94,64.96,13830.0,63.6189,63.6482,63.5993,63.6189,13830.0
2021-09-15 13:55:00,64.96,64.96,64.86,64.86,17466.0,63.6189,63.6189,63.5209,63.5209,17466.0
2021-09-15 14:00:00,64.88,64.89,64.8,64.83,53860.0,63.5405,63.5503,63.4622,63.4915,53860.0
2021-09-15 14:05:00,64.85,64.9,64.83,64.9,14426.0,63.5111,63.5601,63.4915,63.5601,14426.0
2021-09-15 14:10:00,64.91,64.91,64.83,64.86,14726.0,63.5699,63.5699,63.4915,63.5209,14726.0
2021-09-15 14:15:00,64.85,64.89,64.79,64.79,17150.0,63.5111,63.5503,63.4524,63.4524,17150.0
2021-09-15 14:20:00,64.8,64.83,64.79,64.8,16706.0,63.4622,63.4915,63.4524,63.4622,16706.0
2021-09-15 14:25:00,64.82,64.88,64.82,64.83,18420.0,63.4818,63.5405,63.4818,63.4915,18420.0
2021-09-15 14:30:00,64.83,64.88,64.83,64.88,5800.0,63.4915,63.5405,63.4915,63.5405,5800.0
2021-09-15 14:35:00,64.88,64.93,64.87,64.87,23000.0,63.5405,63.5895,63.5307,63.5307,23000.0
2021-09-15 14:40:00,64.88,64.92,64.83,64.83,25220.0,63.5405,63.5797,63.4915,63.4915,25220.0
2021-09-15 14:45:00,64.84,64.9,64.84,64.89,17232.0,63.5013,63.5601,63.5013,63.5503,17232.0
2021-09-15 14:50:00,64.91,64.91,64.82,64.85,26522.0,63.5699,63.5699,63.4818,63.5111,26522.0
2021-09-15 14:55:00,64.85,64.86,64.81,64.82,11200.0,63.5111,63.5209,63.472,63.4818,11200.0
2021-09-15 15:00:00,64.82,64.89,64.79,64.89,27564.0,63.4818,63.5503,63.4524,63.5503,27564.0
2021-09-15 15:05:00,64.89,64.91,64.86,64.91,24220.0,63.5503,63.5699,63.5209,63.5699,24220.0
2021-09-15 15:10:00,64.92,64.99,64.9,64.99,43518.0,63.5797,63.6482,63.5601,63.6482,43518.0
2021-09-15 15:15:00,64.99,65.06,64.98,65.06,67688.0,63.6482,63.7168,63.6384,63.7168,67688.0
2021-09-15 15:20:00,65.07,65.07,64.95,65.0,176456.0,63.7266,63.7266,63.6091,63.658,176456.0
2021-09-15 15:25:00,65.02,65.04,64.98,65.0,69528.0,63.6776,63.6972,63.6384,63.658,69528.0
2021-09-15 15:30:00,65.01,65.07,64.98,65.04,59100.0,63.6678,63.7266,63.6384,63.6972,59100.0
2021-09-15 15:35:00,65.04,65.14,65.03,65.13,36236.0,63.6972,63.7951,63.6874,63.7854,36236.0
2021-09-15 15:40:00,65.12,65.12,65.07,65.11,38416.0,63.7756,63.7756,63.7266,63.7658,38416.0
2021-09-15 15:45:00,65.13,65.14,65.06,65.07,46720.0,63.7854,63.7951,63.7168,63.7266,46720.0
2021-09-15 15:50:00,65.07,65.08,64.96,64.99,86190.0,63.7266,63.7364,63.6189,63.6482,86190.0
2021-09-15 15:55:00,64.98,64.99,64.92,64.98,155466.0,63.6384,63.6482,63.5797,63.6384,155466.0
2021-09-16 09:30:00,64.82,65.1,64.72,64.99,236578.0,63.4818,63.756,63.3838,63.6482,236578.0
2021-09-16 09:35:00,64.99,65.02,64.84,64.89,150896.0,63.6482,63.6776,63.5013,63.5503,150896.0
2021-09-16 09:40:00,64.89,64.91,64.7,64.76,84718.0,63.5503,63.5699,63.3642,63.423,84718.0
2021-09-16 09:45:00,64.77,64.81,64.55,64.61,104964.0,63.4328,63.472,63.2173,63.2761,104964.0
2021-09-16 09:50:00,64.61,64.71,64.39,64.42,111390.0,63.2761,63.374,63.0606,63.09,111390.0
2021-09-16 09:55:00,64.44,64.55,64.39,64.47,66360.0,63.1096,63.2173,63.0606,63.139,66360.0
2021-09-16 10:00:00,64.48,64.48,64.19,64.24,174058.0,63.1488,63.1488,62.8648,62.9137,174058.0
2021-09-16 10:05:00,64.23,64.43,64.23,64.41,100876.0,62.9039,63.0998,62.9039,63.0802,100876.0
2021-09-16 10:10:00,64.39,64.39,64.15,64.16,79848.0,63.0606,63.0606,62.8256,62.8354,79848.0
2021-09-16 10:15:00,64.16,64.2,64.05,64.11,124684.0,62.8354,62.8746,62.7276,62.7864,124684.0
2021-09-16 10:20:00,64.1,64.22,64.01,64.14,139726.0,62.7766,62.8941,62.6885,62.8158,139726.0
2021-09-16 10:25:00,64.13,64.25,64.08,64.24,64148.0,62.806,62.9235,62.757,62.9137,64148.0
2021-09-16 10:30:00,64.19,64.31,64.12,64.31,66066.0,62.8648,62.9823,62.7962,62.9823,66066.0
2021-09-16 10:35:00,64.3,64.35,64.21,64.33,62866.0,62.9725,63.0215,62.8843,63.0019,62866.0
2021-09-16 10:40:00,64.33,64.33,64.14,64.2,84478.0,63.0019,63.0019,62.8158,62.8746,84478.0
2021-09-16 10:45:00,64.19,64.23,64.14,64.17,107966.0,62.8648,62.9039,62.8158,62.8452,107966.0
2021-09-16 10:50:00,64.14,64.14,63.93,63.95,96586.0,62.8158,62.8158,62.6101,62.6297,96586.0
2021-09-16 10:55:00,63.93,64.03,63.87,64.03,63474.0,62.6101,62.7081,62.5514,62.7081,63474.0
2021-09-16 11:00:00,64.01,64.11,63.99,64.02,40442.0,62.6885,62.7864,62.6689,62.6983,40442.0
2021-09-16 11:05:00,64.02,64.14,63.96,64.14,56572.0,62.6983,62.8158,62.6395,62.8158,56572.0
2021-09-16 11:10:00,64.11,64.19,64.08,64.16,28220.0,62.7864,62.8648,62.757,62.8354,28220.0
2021-09-16 11:15:00,64.14,64.14,63.97,64.0,61846.0,62.8158,62.8158,62.6493,62.6787,61846.0
2021-09-16 11:20:00,63.98,64.11,63.98,64.1,56132.0,62.6591,62.7864,62.6591,62.7766,56132.0
2021-09-16 11:25:00,64.09,64.17,64.07,64.12,66650.0,62.7668,62.8452,62.7472,62.7962,66650.0
2021-09-16 11:30:00,64.13,64.17,64.11,64.11,48612.0,62.806,62.8452,62.7864,62.7864,48612.0
2021-09-16 11:35:00,64.11,64.19,64.04,64.18,36578.0,62.7864,62.8648,62.7179,62.855,36578.0
2021-09-16 11:40:00,64.18,64.24,64.15,64.15,20596.0,62.855,62.9137,62.8256,62.8256,20596.0
2021-09-16 11:45:00,64.13,64.15,64.06,64.14,32654.0,62.806,62.8256,62.7374,62.8158,32654.0
2021-09-16 11:50:00,64.11,64.19,64.11,64.15,10110.0,62.7864,62.8648,62.7864,62.8256,10110.0
2021-09-16 11:55:00,64.14,64.23,64.1,64.23,44000.0,62.8158,62.9039,62.7766,62.9039,44000.0
2021-09-16 12:00:00,64.23,64.25,64.14,64.14,21066.0,62.9039,62.9235,62.8158,62.8158,21066.0
2021-09-16 12:05:00,64.17,64.27,64.16,64.27,22274.0,62.8452,62.9431,62.8354,62.9431,22274.0
2021-09-16 12:10:00,64.28,64.29,64.22,64.28,27384.0,62.9529,62.9627,62.8941,62.9529,27384.0
2021-09-16 12:15:00,64.29,64.39,64.29,64.39,107042.0,62.9627,63.0606,62.9627,63.0606,107042.0
2021-09-16 12:20:00,64.4,64.42,64.34,64.35,21282.0,63.0704,63.09,63.0117,63.0215,21282.0
2021-09-16 12:25:00,64.36,64.37,64.32,64.33,24272.0,63.0312,63.041,62.9921,63.0019,24272.0
2021-09-16 12:30:00,64.34,64.41,64.34,64.39,37078.0,63.0117,63.0802,63.0117,63.0606,37078.0
2021-09-16 12:35:00,64.41,64.41,64.39,64.39,27904.0,63.0802,63.0802,63.0606,63.0606,27904.0
2021-09-16 12:40:00,64.39,64.5,64.39,64.5,21626.0,63.0606,63.1684,63.0606,63.1684,21626.0
2021-09-16 12:45:00,64.49,64.53,64.48,64.49,21842.0,63.1586,63.1977,63.1488,63.1586,21842.0
2021-09-16 12:50:00,64.49,64.51,64.39,64.4,26222.0,63.1586,63.1782,63.0606,63.0704,26222.0
2021-09-16 12:55:00,64.39,64.46,64.39,64.44,12200.0,63.0606,63.1292,63.0606,63.1096,12200.0
2021-09-16 13:00:00,64.4,64.4,64.35,64.35,17780.0,63.0704,63.0704,63.0215,63.0215,17780.0
2021-09-16 13:05:00,64.36,64.38,64.32,64.37,15954.0,63.0312,63.0508,62.9921,63.041,15954.0
2021-09-16 13:10:00,64.36,64.39,64.35,64.39,16000.0,63.0312,63.0606,63.0215,63.0606,16000.0
2021-09-16 13:15:00,64.39,64.46,64.39,64.46,11400.0,63.0606,63.1292,63.0606,63.1292,11400.0
2021-09-16 13:20:00,64.47,64.5,64.42,64.43,19024.0,63.139,63.1684,63.09,63.0998,19024.0
2021-09-16 13:25:00,64.44,64.46,64.42,64.44,9908.0,63.1096,63.1292,63.09,63.1096,9908.0
2021-09-16 13:30:00,64.42,64.43,64.34,64.36,15072.0,63.09,63.0998,63.0117,63.0312,15072.0
2021-09-16 13:35:00,64.36,64.36,64.28,64.29,16460.0,63.0312,63.0312,62.9529,62.9627,16460.0
2021-09-16 13:40:00,64.31,64.35,64.29,64.31,10200.0,62.9823,63.0215,62.9627,62.9823,10200.0
2021-09-16 13:45:00,64.29,64.36,64.28,64.36,17532.0,62.9627,63.0312,62.9529,63.0312,17532.0
2021-09-16 13:50:00,64.36,64.61,64.36,64.61,43296.0,63.0312,63.2761,63.0312,63.2761,43296.0
2021-09-16 13:55:00,64.61,64.66,64.58,64.65,60904.0,63.2761,63.3251,63.2467,63.3153,60904.0
2021-09-16 14:00:00,64.66,64.67,64.61,64.61,48248.0,63.3251,63.3348,63.2761,63.2761,48248.0
2021-09-16 14:05:00,64.62,64.66,64.58,64.64,24164.0,63.2859,63.3251,63.2467,63.3055,24164.0
2021-09-16 14:10:00,64.65,64.8,64.65,64.74,86596.0,63.3153,63.4622,63.3153,63.4034,86596.0
2021-09-16 14:15:00,64.74,64.78,64.67,64.69,27798.0,63.4034,63.4426,63.3348,63.3544,27798.0
2021-09-16 14:20:00,64.69,64.72,64.67,64.71,16666.0,63.3544,63.3838,63.3348,63.374,16666.0
2021-09-16 14:25:00,64.7,64.74,64.63,64.69,25242.0,63.3642,63.4034,63.2957,63.3544,25242.0
2021-09-16 14:30:00,64.69,64.75,64.69,64.74,30320.0,63.3544,63.4132,63.3544,63.4034,30320.0
2021-09-16 14:35:00,64.73,64.77,64.71,64.72,13480.0,63.3936,63.4328,63.374,63.3838,13480.0
2021-09-16 14:40:00,64.72,64.72,64.67,64.67,16330.0,63.3838,63.3838,63.3348,63.3348,16330.0
2021-09-16 14:45:00,64.68,64.72,64.67,64.72,13000.0,63.3446,63.3838,63.3348,63.3838,13000.0
2021-09-16 14:50:00,64.72,64.81,64.71,64.81,26432.0,63.3838,63.472,63.374,63.472,26432.0
2021-09-16 14:55:00,64.81,64.88,64.8,64.86,28608.0,63.472,63.5405,63.4622,63.5209,28608.0
2021-09-16 15:00:00,64.86,64.91,64.83,64.91,36612.0,63.5209,63.5699,63.4915,63.5699,36612.0
2021-09-16 15:05:00,64.91,65.1,64.91,65.05,95498.0,63.5699,63.756,63.5699,63.707,95498.0
2021-09-16 15:10:00,65.05,65.11,65.05,65.06,50770.0,63.707,63.7658,63.707,63.7168,50770.0
2021-09-16 15:15:00,65.06,65.07,64.94,64.97,42884.0,63.7168,63.7266,63.5993,63.6287,42884.0
2021-09-16 15:20:00,64.98,65.01,64.94,64.94,38024.0,63.6384,63.6678,63.5993,63.5993,38024.0
2021-09-16 15:25:00,64.93,64.96,64.85,64.85,47470.0,63.5895,63.6189,63.5111,63.5111,47470.0
2021-09-16 15:30:00,64.86,64.95,64.85,64.9,98016.0,63.5209,63.6091,63.5111,63.5601,98016.0
2021-09-16 15:35:00,64.9,64.96,64.87,64.96,43466.0,63.5601,63.6189,63.5307,63.6189,43466.0
2021-09-16 15:40:00,64.96,64.96,64.88,64.88,25318.0,63.6189,63.6189,63.5405,63.5405,25318.0
2021-09-16 15:45:00,64.88,64.91,64.79,64.8,71058.0,63.5405,63.5699,63.4524,63.4622,71058.0
2021-09-16 15:50:00,64.8,64.87,64.79,64.79,117180.0,63.4622,63.5307,63.4524,63.4524,117180.0
2021-09-16 15:55:00,64.79,64.8,64.73,64.77,121348.0,63.4524,63.4622,63.3936,63.4328,121348.0
2021-09-17 09:30:00,64.51,64.67,64.42,64.47,219714.0,63.1782,63.3348,63.09,63.139,219714.0
2021-09-17 09:35:00,64.47,64.47,64.36,64.42,113606.0,63.139,63.139,63.0312,63.09,113606.0
2021-09-17 09:40:00,64.39,64.58,64.36,64.44,116158.0,63.0606,63.2467,63.0312,63.1096,116158.0
2021-09-17 09:45:00,64.44,64.5,64.23,64.24,143776.0,63.1096,63.1684,62.9039,62.9137,143776.0
2021-09-17 09:50:00,64.23,64.26,64.08,64.08,81416.0,62.9039,62.9333,62.757,62.757,81416.0
2021-09-17 09:55:00,64.07,64.14,64.01,64.12,100494.0,62.7472,62.8158,62.6885,62.7962,100494.0
2021-09-17 10:00:00,64.11,64.19,64.05,64.07,86434.0,62.7864,62.8648,62.7276,62.7472,86434.0
2021-09-17 10:05:00,64.07,64.1,63.99,64.07,149522.0,62.7472,62.7766,62.6689,62.7472,149522.0
2021-09-17 10:10:00,64.07,64.08,63.88,63.9,87242.0,62.7472,62.757,62.5612,62.5807,87242.0
2021-09-17 10:15:00,63.9,63.97,63.82,63.96,137316.0,62.5807,62.6493,62.5024,62.6395,137316.0
2021-09-17 10:20:00,63.95,64.0,63.91,63.91,76398.0,62.6297,62.6787,62.5905,62.5905,76398.0
2021-09-17 10:25:00,63.9,64.06,63.85,64.03,108914.0,62.5807,62.7374,62.5318,62.7081,108914.0
2021-09-17 10:30:00,63.99,64.01,63.87,63.98,119974.0,62.6689,62.6885,62.5514,62.6591,119974.0
2021-09-17 10:35:00,63.99,63.99,63.84,63.87,81484.0,62.6689,62.6689,62.522,62.5514,81484.0
2021-09-17 10:40:00,63.87,63.87,63.76,63.76,82176.0,62.5514,62.5514,62.4436,62.4436,82176.0
2021-09-17 10:45:00,63.75,63.82,63.67,63.81,85764.0,62.4338,62.5024,62.3555,62.4926,85764.0
2021-09-17 10:50:00,63.8,63.88,63.71,63.88,66640.0,62.4828,62.5612,62.3947,62.5612,66640.0
2021-09-17 10:55:00,63.87,63.87,63.72,63.81,51786.0,62.5514,62.5514,62.4045,62.4926,51786.0
2021-09-17 11:00:00,63.81,63.85,63.72,63.8,76802.0,62.4926,62.5318,62.4045,62.4828,76802.0
2021-09-17 11:05:00,63.79,63.79,63.69,63.77,67298.0,62.473,62.473,62.3751,62.4534,67298.0
2021-09-17 11:10:00,63.76,63.94,63.63,63.93,129536.0,62.4436,62.6199,62.3163,62.6101,129536.0
2021-09-17 11:15:00,63.94,63.99,63.89,63.96,50904.0,62.6199,62.6689,62.571,62.6395,50904.0
2021-09-17 11:20:00,63.95,64.0,63.95,63.95,34510.0,62.6297,62.6787,62.6297,62.6297,34510.0
2021-09-17 11:25:00,63.95,63.95,63.77,63.79,39344.0,62.6297,62.6297,62.4534,62.473,39344.0
2021-09-17 11:30:00,63.77,63.79,63.59,63.74,131024.0,62.4534,62.473,62.2771,62.424,131024.0
2021-09-17 11:35:00,63.74,63.78,63.66,63.72,65998.0,62.424,62.4632,62.3457,62.4045,65998.0
2021-09-17 11:40:00,63.72,63.77,63.67,63.71,54666.0,62.4045,62.4534,62.3555,62.3947,54666.0
2021-09-17 11:45:00,63.72,63.84,63.7,63.8,26428.0,62.4045,62.522,62.3849,62.4828,26428.0
2021-09-17 11:50:00,63.8,63.8,63.6,63.61,67074.0,62.4828,62.4828,62.2869,62.2967,67074.0
2021-09-17 11:55:00,63.6,63.81,63.6,63.77,20856.0,62.2869,62.4926,62.2869,62.4534,20856.0
2021-09-17 12:00:00,63.76,63.87,63.74,63.87,36570.0,62.4436,62.5514,62.424,62.5514,36570.0
2021-09-17 12:05:00,63.87,63.9,63.81,63.87,21576.0,62.5514,62.5807,62.4926,62.5514,21576.0
2021-09-17 12:10:00,63.87,63.92,63.79,63.8,50882.0,62.5514,62.6003,62.473,62.4828,50882.0
2021-09-17 12:15:00,63.8,63.83,63.77,63.77,31050.0,62.4828,62.5122,62.4534,62.4534,31050.0
2021-09-17 12:20:00,63.77,63.96,63.77,63.96,53000.0,62.4534,62.6395,62.4534,62.6395,53000.0
2021-09-17 12:25:00,63.96,63.97,63.85,63.85,43058.0,62.6395,62.6493,62.5318,62.5318,43058.0
2021-09-17 12:30:00,63.85,63.95,63.85,63.94,78076.0,62.5318,62.6297,62.5318,62.6199,78076.0
2021-09-17 12:35:00,63.96,64.02,63.96,64.02,40880.0,62.6395,62.6983,62.6395,62.6983,40880.0
2021-09-17 12:40:00,64.04,64.05,63.93,63.94,29332.0,62.7179,62.7276,62.6101,62.6199,29332.0
2021-09-17 12:45:00,63.95,63.99,63.91,63.91,24002.0,62.6297,62.6689,62.5905,62.5905,24002.0
2021-09-17 12:50:00,63.93,63.99,63.9,63.93,61630.0,62.6101,62.6689,62.5807,62.6101,61630.0
2021-09-17 12:55:00,63.95,63.99,63.87,63.88,122790.0,62.6297,62.6689,62.5514,62.5612,122790.0
2021-09-17 13:00:00,63.9,63.9,63.77,63.8,67300.0,62.5807,62.5807,62.4534,62.4828,67300.0
2021-09-17 13:05:00,63.79,63.84,63.74,63.74,54674.0,62.473,62.522,62.424,62.424,54674.0
2021-09-17 13:10:00,63.74,63.8,63.73,63.73,20912.0,62.424,62.4828,62.4143,62.4143,20912.0
2021-09-17 13:15:00,63.71,63.76,63.65,63.66,70134.0,62.3947,62.4436,62.3359,62.3457,70134.0
2021-09-17 13:20:00,63.66,63.69,63.63,63.63,34960.0,62.3457,62.3751,62.3163,62.3163,34960.0
2021-09-17 13:25:00,63.63,63.71,63.59,63.71,39774.0,62.3163,62.3947,62.2771,62.3947,39774.0
2021-09-17 13:30:00,63.71,63.71,63.6,63.67,47988.0,62.3947,62.3947,62.2869,62.3555,47988.0
2021-09-17 13:35:00,63.68,63.74,63.67,63.73,76082.0,62.3653,62.424,62.3555,62.4143,76082.0
2021-09-17 13:40:00,63.74,63.74,63.64,63.67,40442.0,62.424,62.424,62.3261,62.3555,40442.0
2021-09-17 13:45:00,63.66,63.66,63.44,63.45,141006.0,62.3457,62.3457,62.1302,62.14,141006.0
2021-09-17 13:50:00,63.46,63.52,63.4,63.5,140318.0,62.1498,62.2086,62.0911,62.189,140318.0
2021-09-17 13:55:00,63.49,63.56,63.49,63.56,30720.0,62.1792,62.2478,62.1792,62.2478,30720.0
2021-09-17 14:00:00,63.54,63.6,63.52,63.57,68360.0,62.2282,62.2869,62.2086,62.2576,68360.0
2021-09-17 14:05:00,63.57,63.67,63.56,63.67,68152.0,62.2576,62.3555,62.2478,62.3555,68152.0
2021-09-17 14:10:00,63.68,63.7,63.54,63.54,62666.0,62.3653,62.3849,62.2282,62.2282,62666.0
2021-09-17 14:15:00,63.54,63.58,63.47,63.51,89716.0,62.2282,62.2674,62.1596,62.1988,89716.0
2021-09-17 14:20:00,63.5,63.63,63.49,63.62,50622.0,62.189,62.3163,62.1792,62.3065,50622.0
2021-09-17 14:25:00,63.63,63.63,63.5,63.5,58986.0,62.3163,62.3163,62.189,62.189,58986.0
2021-09-17 14:30:00,63.49,63.55,63.47,63.47,66336.0,62.1792,62.238,62.1596,62.1596,66336.0
2021-09-17 14:35:00,63.46,63.52,63.41,63.52,58692.0,62.1498,62.2086,62.1009,62.2086,58692.0
2021-09-17 14:40:00,63.52,63.63,63.51,63.62,82220.0,62.2086,62.3163,62.1988,62.3065,82220.0
2021-09-17 14:45:00,63.62,63.65,63.57,63.62,66056.0,62.3065,62.3359,62.2576,62.3065,66056.0
2021-09-17 14:50:00,63.63,63.65,63.55,63.57,53410.0,62.3163,62.3359,62.238,62.2576,53410.0
2021-09-17 14:55:00,63.57,63.67,63.54,63.59,108634.0,62.2576,62.3555,62.2282,62.2771,108634.0
2021-09-17 15:00:00,63.59,63.73,63.59,63.71,99356.0,62.2771,62.4143,62.2771,62.3947,99356.0
2021-09-17 15:05:00,63.7,63.7,63.56,63.57,98918.0,62.3849,62.3849,62.2478,62.2576,98918.0
2021-09-17 15:10:00,63.56,63.6,63.48,63.51,170812.0,62.2478,62.2869,62.1694,62.1988,170812.0
2021-09-17 15:15:00,63.51,63.59,63.49,63.59,73640.0,62.1988,62.2771,62.1792,62.2771,73640.0
2021-09-17 15:20:00,63.58,63.68,63.58,63.68,53006.0,62.2674,62.3653,62.2674,62.3653,53006.0
2021-09-17 15:25:00,63.67,63.67,63.52,63.53,124650.0,62.3555,62.3555,62.2086,62.2184,124650.0
2021-09-17 15:30:00,63.53,63.58,63.49,63.57,247122.0,62.2184,62.2674,62.1792,62.2576,247122.0
2021-09-17 15:35:00,63.56,63.63,63.48,63.54,181606.0,62.2478,62.3163,62.1694,62.2282,181606.0
2021-09-17 15:40:00,63.55,63.74,63.55,63.74,86632.0,62.238,62.424,62.238,62.424,86632.0
2021-09-17 15:45:00,63.74,63.74,63.44,63.46,131888.0,62.424,62.424,62.1302,62.1498,131888.0
2021-09-17 15:50:00,63.47,63.62,63.43,63.6,251996.0,62.1596,62.3065,62.1205,62.2869,251996.0
2021-09-17 15:55:00,63.59,63.72,63.5,63.52,151864.0,62.2771,62.4045,62.189,62.2086,151864.0
2021-09-20 09:30:00,61.63,61.91,61.35,61.7,620082.0,60.3576,60.6318,60.0834,60.4262,620082.0
2021-09-20 09:35:00,61.69,61.89,61.65,61.88,214458.0,60.4164,60.6122,60.3772,60.6025,214458.0
2021-09-20 09:40:00,61.91,62.04,61.8,62.04,198846.0,60.6318,60.7591,60.5241,60.7591,198846.0
2021-09-20 09:45:00,62.05,62.1,61.84,61.98,151626.0,60.7689,60.8179,60.5633,60.7004,151626.0
2021-09-20 09:50:00,62.0,62.01,61.73,61.93,135482.0,60.72,60.7298,60.4555,60.6514,135482.0
2021-09-20 09:55:00,61.93,61.99,61.77,61.88,122920.0,60.6514,60.7102,60.4947,60.6025,122920.0
2021-09-20 10:00:00,61.88,61.91,61.59,61.69,198044.0,60.6025,60.6318,60.3184,60.4164,198044.0
2021-09-20 10:05:00,61.66,61.88,61.62,61.63,115942.0,60.387,60.6025,60.3478,60.3576,115942.0
2021-09-20 10:10:00,61.63,61.75,61.58,61.66,120244.0,60.3576,60.4751,60.3086,60.387,120244.0
2021-09-20 10:15:00,61.66,61.66,61.42,61.5,150550.0,60.387,60.387,60.1519,60.2303,150550.0
2021-09-20 10:20:00,61.49,61.52,61.4,61.4,133598.0,60.2205,60.2499,60.1324,60.1324,133598.0
2021-09-20 10:25:00,61.4,61.63,61.34,61.62,95026.0,60.1324,60.3576,60.0736,60.3478,95026.0
2021-09-20 10:30:00,61.6,61.7,61.49,61.58,90490.0,60.3282,60.4262,60.2205,60.3086,90490.0
2021-09-20 10:35:00,61.59,61.78,61.53,61.7,119646.0,60.3184,60.5045,60.2597,60.4262,119646.0
2021-09-20 10:40:00,61.69,61.69,61.47,61.47,130598.0,60.4164,60.4164,60.2009,60.2009,130598.0
2021-09-20 10:45:00,61.47,61.61,61.4,61.56,119852.0,60.2009,60.338,60.1324,60.2891,119852.0
2021-09-20 10:50:00,61.52,61.66,61.46,61.66,102430.0,60.2499,60.387,60.1911,60.387,102430.0
2021-09-20 10:55:00,61.62,61.62,61.37,61.44,111010.0,60.3478,60.3478,60.103,60.1715,111010.0
2021-09-20 11:00:00,61.41,61.49,61.27,61.48,158446.0,60.1422,60.2205,60.005,60.2107,158446.0
2021-09-20 11:05:00,61.48,61.63,61.48,61.53,69616.0,60.2107,60.3576,60.2107,60.2597,69616.0
2021-09-20 11:10:00,61.5,61.72,61.47,61.65,145158.0,60.2303,60.4458,60.2009,60.3772,145158.0
2021-09-20 11:15:00,61.65,61.66,61.51,61.62,83450.0,60.3772,60.387,60.2401,60.3478,83450.0
2021-09-20 11:20:00,61.62,61.7,61.49,61.53,97690.0,60.3478,60.4262,60.2205,60.2597,97690.0
2021-09-20 11:25:00,61.53,61.65,61.47,61.63,66076.0,60.2597,60.3772,60.2009,60.3576,66076.0
2021-09-20 11:30:00,61.63,61.65,61.38,61.44,89900.0,60.3576,60.3772,60.1128,60.1715,89900.0
2021-09-20 11:35:00,61.46,61.46,61.38,61.38,46492.0,60.1911,60.1911,60.1128,60.1128,46492.0
2021-09-20 11:40:00,61.38,61.38,61.29,61.3,89392.0,60.1128,60.1128,60.0246,60.0344,89392.0
2021-09-20 11:45:00,61.32,61.37,61.24,61.3,92100.0,60.054,60.103,59.9757,60.0344,92100.0
2021-09-20 11:50:00,61.31,61.31,61.1,61.19,216680.0,60.0442,60.0442,59.8386,59.9267,216680.0
2021-09-20 11:55:00,61.19,61.2,61.05,61.06,161020.0,59.9267,59.9365,59.7896,59.7994,161020.0
2021-09-20 12:00:00,61.05,61.09,60.96,60.96,133054.0,59.7896,59.8288,59.7014,59.7014,133054.0
2021-09-20 12:05:00,60.96,60.98,60.82,60.82,207048.0,59.7014,59.721,59.5643,59.5643,207048.0
2021-09-20 12:10:00,60.83,60.96,60.81,60.93,115956.0,59.5741,59.7014,59.5545,59.6721,115956.0
2021-09-20 12:15:00,60.92,61.0,60.87,60.87,95214.0,59.6623,59.7406,59.6133,59.6133,95214.0
2021-09-20 12:20:00,60.87,60.9,60.74,60.8,161386.0,59.6133,59.6427,59.486,59.5447,161386.0
2021-09-20 12:25:00,60.81,60.98,60.81,60.95,95210.0,59.5545,59.721,59.5545,59.6917,95210.0
2021-09-20 12:30:00,60.93,60.99,60.85,60.88,92474.0,59.6721,59.7308,59.5937,59.6231,92474.0
2021-09-20 12:35:00,60.89,60.97,60.87,60.96,62788.0,59.6329,59.7112,59.6133,59.7014,62788.0
2021-09-20 12:40:00,60.94,60.96,60.79,60.85,75664.0,59.6819,59.7014,59.535,59.5937,75664.0
2021-09-20 12:45:00,60.85,60.96,60.77,60.86,79566.0,59.5937,59.7014,59.5154,59.6035,79566.0
2021-09-20 12:50:00,60.85,60.91,60.81,60.83,69358.0,59.5937,59.6525,59.5545,59.5741,69358.0
2021-09-20 12:55:00,60.81,60.88,60.68,60.69,91532.0,59.5545,59.6231,59.4272,59.437,91532.0
2021-09-20 13:00:00,60.69,60.77,60.58,60.6,198498.0,59.437,59.5154,59.3293,59.3489,198498.0
2021-09-20 13:05:00,60.6,60.62,60.43,60.46,231802.0,59.3489,59.3685,59.1824,59.2118,231802.0
2021-09-20 13:10:00,60.45,60.56,60.43,60.52,153730.0,59.202,59.3097,59.1824,59.2705,153730.0
2021-09-20 13:15:00,60.52,60.63,60.49,60.63,56840.0,59.2705,59.3783,59.2411,59.3783,56840.0
2021-09-20 13:20:00,60.65,60.67,60.59,60.67,41124.0,59.3978,59.4174,59.3391,59.4174,41124.0
2021-09-20 13:25:00,60.68,60.8,60.67,60.79,111294.0,59.4272,59.5447,59.4174,59.535,111294.0
2021-09-20 13:30:00,60.79,60.79,60.69,60.69,99580.0,59.535,59.535,59.437,59.437,99580.0
2021-09-20 13:35:00,60.7,60.92,60.7,60.91,90400.0,59.4468,59.6623,59.4468,59.6525,90400.0
2021-09-20 13:40:00,60.91,60.91,60.72,60.72,66920.0,59.6525,59.6525,59.4664,59.4664,66920.0
2021-09-20 13:45:00,60.72,60.88,60.71,60.83,72642.0,59.4664,59.6231,59.4566,59.5741,72642.0
2021-09-20 13:50:00,60.84,60.89,60.81,60.82,58994.0,59.5839,59.6329,59.5545,59.5643,58994.0
2021-09-20 13:55:00,60.82,60.86,60.76,60.8,49026.0,59.5643,59.6035,59.5056,59.5447,49026.0
2021-09-20 14:00:00,60.82,60.9,60.71,60.77,111580.0,59.5643,59.6427,59.4566,59.5154,111580.0
2021-09-20 14:05:00,60.76,60.76,60.49,60.5,121204.0,59.5056,59.5056,59.2411,59.2509,121204.0
2021-09-20 14:10:00,60.5,60.53,60.4,60.41,185158.0,59.2509,59.2803,59.153,59.1628,185158.0
2021-09-20 14:15:00,60.41,60.49,60.38,60.46,88908.0,59.1628,59.2411,59.1334,59.2118,88908.0
2021-09-20 14:20:00,60.45,60.51,60.23,60.23,155090.0,59.202,59.2607,58.9865,58.9865,155090.0
2021-09-20 14:25:00,60.23,60.31,60.23,60.27,80908.0,58.9865,59.0649,58.9865,59.0257,80908.0
2021-09-20 14:30:00,60.27,60.32,60.16,60.21,188620.0,59.0257,59.0747,58.918,58.9669,188620.0
2021-09-20 14:35:00,60.21,60.21,60.04,60.13,225180.0,58.9669,58.9669,58.8004,58.8886,225180.0
2021-09-20 14:40:00,60.13,60.29,60.12,60.15,212188.0,58.8886,59.0453,58.8788,58.9082,212188.0
2021-09-20 14:45:00,60.13,60.33,60.12,60.19,144352.0,58.8886,59.0845,58.8788,58.9473,144352.0
2021-09-20 14:50:00,60.18,60.28,60.07,60.07,110230.0,58.9375,59.0355,58.8298,58.8298,110230.0
2021-09-20 14:55:00,60.06,60.29,59.99,60.14,174184.0,58.82,59.0453,58.7515,58.8984,174184.0
2021-09-20 15:00:00,60.16,60.31,60.14,60.28,92724.0,58.918,59.0649,58.8984,59.0355,92724.0
2021-09-20 15:05:00,60.26,60.26,60.02,60.09,136010.0,59.0159,59.0159,58.7809,58.8494,136010.0
2021-09-20 15:10:00,60.08,60.19,60.01,60.02,128150.0,58.8396,58.9473,58.7711,58.7809,128150.0
2021-09-20 15:15:00,60.06,60.13,59.9,59.96,206846.0,58.82,58.8886,58.6633,58.7221,206846.0
2021-09-20 15:20:00,59.97,60.26,59.97,60.26,96948.0,58.7319,59.0159,58.7319,59.0159,96948.0
2021-09-20 15:25:00,60.26,60.48,60.19,60.48,130154.0,59.0159,59.2314,58.9473,59.2314,130154.0
2021-09-20 15:30:00,60.49,60.74,60.44,60.7,210778.0,59.2411,59.486,59.1922,59.4468,210778.0
2021-09-20 15:35:00,60.71,60.88,60.69,60.7,115928.0,59.4566,59.6231,59.437,59.4468,115928.0
2021-09-20 15:40:00,60.69,60.94,60.69,60.92,111484.0,59.437,59.6819,59.437,59.6623,111484.0
2021-09-20 15:45:00,60.93,61.08,60.85,60.97,175538.0,59.6721,59.819,59.5937,59.7112,175538.0
2021-09-20 15:50:00,60.97,61.3,60.97,61.22,332732.0,59.7112,60.0344,59.7112,59.9561,332732.0
2021-09-20 15:55:00,61.23,61.49,61.22,61.4,277344.0,59.9659,60.2205,59.9561,60.1324,277344.0
2021-09-21 09:30:00,62.08,62.13,61.8,61.9,330684.0,60.7983,60.8473,60.5241,60.622,330684.0
2021-09-21 09:35:00,61.88,62.22,61.87,62.12,188532.0,60.6025,60.9354,60.5927,60.8375,188532.0
2021-09-21 09:40:00,62.12,62.16,61.95,62.12,118732.0,60.8375,60.8767,60.671,60.8375,118732.0
2021-09-21 09:45:00,62.13,62.47,62.13,62.44,136932.0,60.8473,61.1803,60.8473,61.1509,136932.0
2021-09-21 09:50:00,62.43,62.46,62.2,62.22,89412.0,61.1411,61.1705,60.9158,60.9354,89412.0
2021-09-21 09:55:00,62.24,62.33,61.98,62.08,70952.0,60.955,61.0432,60.7004,60.7983,70952.0
2021-09-21 10:00:00,62.05,62.15,61.94,62.06,127514.0,60.7689,60.8669,60.6612,60.7787,127514.0
2021-09-21 10:05:00,62.07,62.12,61.62,61.62,125818.0,60.7885,60.8375,60.3478,60.3478,125818.0
2021-09-21 10:10:00,61.61,61.73,61.54,61.71,168940.0,60.338,60.4555,60.2695,60.436,168940.0
2021-09-21 10:15:00,61.7,61.85,61.63,61.79,120146.0,60.4262,60.5731,60.3576,60.5143,120146.0
2021-09-21 10:20:00,61.79,61.83,61.54,61.58,88456.0,60.5143,60.5535,60.2695,60.3086,88456.0
2021-09-21 10:25:00,61.58,61.76,61.49,61.74,117396.0,60.3086,60.4849,60.2205,60.4653,117396.0
2021-09-21 10:30:00,61.76,61.78,61.55,61.6,136782.0,60.4849,60.5045,60.2793,60.3282,136782.0
2021-09-21 10:35:00,61.6,61.62,61.44,61.6,101022.0,60.3282,60.3478,60.1715,60.3282,101022.0
2021-09-21 10:40:00,61.63,61.69,61.55,61.62,56098.0,60.3576,60.4164,60.2793,60.3478,56098.0
2021-09-21 10:45:00,61.62,61.67,61.23,61.26,135564.0,60.3478,60.3968,59.9659,59.9953,135564.0
2021-09-21 10:50:00,61.27,61.27,61.12,61.22,718900.0,60.005,60.005,59.8581,59.9561,718900.0
2021-09-21 10:55:00,61.23,61.35,61.21,61.3,74932.0,59.9659,60.0834,59.9463,60.0344,74932.0
2021-09-21 11:00:00,61.31,61.31,61.14,61.31,94614.0,60.0442,60.0442,59.8777,60.0442,94614.0
2021-09-21 11:05:00,61.3,61.65,61.3,61.63,99432.0,60.0344,60.3772,60.0344,60.3576,99432.0
2021-09-21 11:10:00,61.63,61.72,61.57,61.72,52862.0,60.3576,60.4458,60.2989,60.4458,52862.0
2021-09-21 11:15:00,61.72,61.74,61.54,61.59,58068.0,60.4458,60.4653,60.2695,60.3184,58068.0
2021-09-21 11:20:00,61.59,61.62,61.52,61.52,46026.0,60.3184,60.3478,60.2499,60.2499,46026.0
2021-09-21 11:25:00,61.55,61.6,61.46,61.53,60072.0,60.2793,60.3282,60.1911,60.2597,60072.0
2021-09-21 11:30:00,61.55,61.94,61.55,61.93,58674.0,60.2793,60.6612,60.2793,60.6514,58674.0
2021-09-21 11:35:00,61.92,61.97,61.88,61.89,53956.0,60.6416,60.6906,60.6025,60.6122,53956.0
2021-09-21 11:40:00,61.9,61.97,61.84,61.94,33844.0,60.622,60.6906,60.5633,60.6612,33844.0
2021-09-21 11:45:00,61.96,62.0,61.93,61.95,36800.0,60.6808,60.72,60.6514,60.671,36800.0
2021-09-21 11:50:00,61.96,61.97,61.9,61.93,53446.0,60.6808,60.6906,60.622,60.6514,53446.0
2021-09-21 11:55:00,61.92,61.98,61.88,61.89,47714.0,60.6416,60.7004,60.6025,60.6122,47714.0
2021-09-21 12:00:00,61.92,62.11,61.9,62.05,147916.0,60.6416,60.8277,60.622,60.7689,147916.0
2021-09-21 12:05:00,62.05,62.16,62.01,62.12,52050.0,60.7689,60.8767,60.7298,60.8375,52050.0
2021-09-21 12:10:00,62.13,62.21,62.11,62.2,55022.0,60.8473,60.9256,60.8277,60.9158,55022.0
2021-09-21 12:15:00,62.16,62.21,62.05,62.05,64294.0,60.8767,60.9256,60.7689,60.7689,64294.0
2021-09-21 12:20:00,62.07,62.13,62.04,62.04,26402.0,60.7885,60.8473,60.7591,60.7591,26402.0
2021-09-21 12:25:00,62.04,62.1,61.96,61.97,29902.0,60.7591,60.8179,60.6808,60.6906,29902.0
2021-09-21 12:30:00,61.93,62.0,61.88,61.98,36500.0,60.6514,60.72,60.6025,60.7004,36500.0
2021-09-21 12:35:00,61.98,62.02,61.93,61.99,19848.0,60.7004,60.7396,60.6514,60.7102,19848.0
2021-09-21 12:40:00,61.99,62.0,61.93,61.99,23852.0,60.7102,60.72,60.6514,60.7102,23852.0
2021-09-21 12:45:00,61.97,61.99,61.9,61.94,18338.0,60.6906,60.7102,60.622,60.6612,18338.0
2021-09-21 12:50:00,61.9,61.9,61.65,61.72,54418.0,60.622,60.622,60.3772,60.4458,54418.0
2021-09-21 12:55:00,61.74,61.83,61.71,61.77,34108.0,60.4653,60.5535,60.436,60.4947,34108.0
2021-09-21 13:00:00,61.77,61.82,61.62,61.7,50392.0,60.4947,60.5437,60.3478,60.4262,50392.0
2021-09-21 13:05:00,61.7,61.77,61.65,61.71,37816.0,60.4262,60.4947,60.3772,60.436,37816.0
2021-09-21 13:10:00,61.71,61.74,61.69,61.7,23054.0,60.436,60.4653,60.4164,60.4262,23054.0
2021-09-21 13:15:00,61.69,61.76,61.63,61.76,22490.0,60.4164,60.4849,60.3576,60.4849,22490.0
2021-09-21 13:20:00,61.74,61.8,61.55,61.56,52924.0,60.4653,60.5241,60.2793,60.2891,52924.0
2021-09-21 13:25:00,61.57,61.59,61.47,61.48,36734.0,60.2989,60.3184,60.2009,60.2107,36734.0
2021-09-21 13:30:00,61.48,61.52,61.43,61.48,62104.0,60.2107,60.2499,60.1617,60.2107,62104.0
2021-09-21 13:35:00,61.49,61.55,61.43,61.54,21040.0,60.2205,60.2793,60.1617,60.2695,21040.0
2021-09-21 13:40:00,61.52,61.54,61.44,61.46,29300.0,60.2499,60.2695,60.1715,60.1911,29300.0
2021-09-21 13:45:00,61.47,61.58,61.44,61.57,40126.0,60.2009,60.3086,60.1715,60.2989,40126.0
2021-09-21 13:50:00,61.56,61.65,61.32,61.35,85344.0,60.2891,60.3772,60.054,60.0834,85344.0
2021-09-21 13:55:00,61.38,61.44,61.35,61.43,48696.0,60.1128,60.1715,60.0834,60.1617,48696.0
2021-09-21 14:00:00,61.43,61.59,61.42,61.55,61160.0,60.1617,60.3184,60.1519,60.2793,61160.0
2021-09-21 14:05:00,61.56,61.6,61.55,61.58,28200.0,60.2891,60.3282,60.2793,60.3086,28200.0
2021-09-21 14:10:00,61.59,61.6,61.52,61.55,26788.0,60.3184,60.3282,60.2499,60.2793,26788.0
2021-09-21 14:15:00,61.54,61.59,61.47,61.47,36634.0,60.2695,60.3184,60.2009,60.2009,36634.0
2021-09-21 14:20:00,61.46,61.47,61.33,61.35,56364.0,60.1911,60.2009,60.0638,60.0834,56364.0
2021-09-21 14:25:00,61.35,61.37,61.25,61.27,41614.0,60.0834,60.103,59.9855,60.005,41614.0
2021-09-21 14:30:00,61.27,61.47,61.27,61.46,38882.0,60.005,60.2009,60.005,60.1911,38882.0
2021-09-21 14:35:00,61.45,61.49,61.38,61.43,40624.0,60.1813,60.2205,60.1128,60.1617,40624.0
2021-09-21 14:40:00,61.44,61.52,61.44,61.49,39546.0,60.1715,60.2499,60.1715,60.2205,39546.0
2021-09-21 14:45:00,61.49,61.56,61.44,61.52,45334.0,60.2205,60.2891,60.1715,60.2499,45334.0
2021-09-21 14:50:00,61.52,61.85,61.52,61.73,94670.0,60.2499,60.5731,60.2499,60.4555,94670.0
2021-09-21 14:55:00,61.73,61.74,61.6,61.66,48058.0,60.4555,60.4653,60.3282,60.387,48058.0
2021-09-21 15:00:00,61.66,61.85,61.66,61.74,152638.0,60.387,60.5731,60.387,60.4653,152638.0
2021-09-21 15:05:00,61.74,61.82,61.71,61.74,29760.0,60.4653,60.5437,60.436,60.4653,29760.0
2021-09-21 15:10:00,61.74,61.85,61.68,61.85,44810.0,60.4653,60.5731,60.4066,60.5731,44810.0
2021-09-21 15:15:00,61.84,61.95,61.69,61.69,59870.0,60.5633,60.671,60.4164,60.4164,59870.0
2021-09-21 15:20:00,61.69,61.87,61.69,61.79,41280.0,60.4164,60.5927,60.4164,60.5143,41280.0
2021-09-21 15:25:00,61.8,61.88,61.78,61.85,32356.0,60.5241,60.6025,60.5045,60.5731,32356.0
2021-09-21 15:30:00,61.85,61.95,61.84,61.9,49230.0,60.5731,60.671,60.5633,60.622,49230.0
2021-09-21 15:35:00,61.9,61.94,61.77,61.78,75820.0,60.622,60.6612,60.4947,60.5045,75820.0
2021-09-21 15:40:00,61.77,61.89,61.73,61.8,33484.0,60.4947,60.6122,60.4555,60.5241,33484.0
2021-09-21 15:45:00,61.79,61.79,61.56,61.57,70220.0,60.5143,60.5143,60.2891,60.2989,70220.0
2021-09-21 15:50:00,61.58,61.67,61.52,61.52,51208.0,60.3086,60.3968,60.2499,60.2499,51208.0
2021-09-21 15:55:00,61.52,61.52,61.24,61.29,132368.0,60.2499,60.2499,59.9757,60.0246,132368.0
2021-09-22 09:30:00,61.93,61.96,61.8,61.81,410774.0,60.6701,60.6995,60.5428,60.5526,410774.0
2021-09-22 09:35:00,61.81,61.86,61.73,61.76,144802.0,60.5526,60.6015,60.4742,60.5036,144802.0
2021-09-22 09:40:00,61.75,61.79,61.66,61.74,113344.0,60.4938,60.533,60.4056,60.484,113344.0
2021-09-22 09:45:00,61.74,61.86,61.73,61.78,110978.0,60.484,60.6015,60.4742,60.5232,110978.0
2021-09-22 09:50:00,61.78,61.92,61.76,61.88,113946.0,60.5232,60.6603,60.5036,60.6211,113946.0
2021-09-22 09:55:00,61.93,62.13,61.92,62.13,82596.0,60.6701,60.866,60.6603,60.866,82596.0
2021-09-22 10:00:00,62.18,62.32,62.13,62.29,155912.0,60.915,61.0522,60.866,61.0228,155912.0
2021-09-22 10:05:00,62.27,62.37,62.25,62.3,69526.0,61.0032,61.1012,60.9836,61.0326,69526.0
2021-09-22 10:10:00,62.31,62.31,62.1,62.23,84630.0,61.0424,61.0424,60.8367,60.964,84630.0
2021-09-22 10:15:00,62.23,62.31,62.23,62.31,91378.0,60.964,61.0424,60.964,61.0424,91378.0
2021-09-22 10:20:00,62.31,62.32,62.26,62.32,74750.0,61.0424,61.0522,60.9934,61.0522,74750.0
2021-09-22 10:25:00,62.32,62.41,62.27,62.32,99036.0,61.0522,61.1404,61.0032,61.0522,99036.0
2021-09-22 10:30:00,62.32,62.44,62.3,62.4,76860.0,61.0522,61.1697,61.0326,61.1306,76860.0
2021-09-22 10:35:00,62.39,62.42,62.35,62.4,68246.0,61.1208,61.1501,61.0816,61.1306,68246.0
2021-09-22 10:40:00,62.41,62.44,62.33,62.36,74850.0,61.1404,61.1697,61.062,61.0914,74850.0
2021-09-22 10:45:00,62.38,62.4,62.29,62.37,58094.0,61.111,61.1306,61.0228,61.1012,58094.0
2021-09-22 10:50:00,62.37,62.43,62.29,62.35,45614.0,61.1012,61.1599,61.0228,61.0816,45614.0
2021-09-22 10:55:00,62.35,62.5,62.35,62.48,65222.0,61.0816,61.2285,61.0816,61.2089,65222.0
2021-09-22 11:00:00,62.49,62.56,62.49,62.49,76142.0,61.2187,61.2873,61.2187,61.2187,76142.0
2021-09-22 11:05:00,62.5,62.55,62.5,62.51,50388.0,61.2285,61.2775,61.2285,61.2383,50388.0
2021-09-22 11:10:00,62.48,62.54,62.47,62.49,34394.0,61.2089,61.2677,61.1991,61.2187,34394.0
2021-09-22 11:15:00,62.52,62.57,62.52,62.57,21290.0,61.2481,61.2971,61.2481,61.2971,21290.0
2021-09-22 11:20:00,62.55,62.57,62.51,62.51,23474.0,61.2775,61.2971,61.2383,61.2383,23474.0
2021-09-22 11:25:00,62.51,62.55,62.51,62.54,19650.0,61.2383,61.2775,61.2383,61.2677,19650.0
2021-09-22 11:30:00,62.56,62.66,62.56,62.65,58700.0,61.2873,61.3853,61.2873,61.3755,58700.0
2021-09-22 11:35:00,62.63,62.69,62.63,62.67,17064.0,61.3559,61.4147,61.3559,61.3951,17064.0
2021-09-22 11:40:00,62.69,62.73,62.65,62.73,36980.0,61.4147,61.4538,61.3755,61.4538,36980.0
2021-09-22 11:45:00,62.74,62.79,62.71,62.73,57550.0,61.4636,61.5126,61.4342,61.4538,57550.0
2021-09-22 11:50:00,62.73,62.93,62.6,62.69,189834.0,61.4538,61.6498,61.3265,61.4147,189834.0
2021-09-22 11:55:00,62.69,62.79,62.69,62.77,38398.0,61.4147,61.5126,61.4147,61.493,38398.0
2021-09-22 12:00:00,62.75,62.75,62.69,62.71,18506.0,61.4734,61.4734,61.4147,61.4342,18506.0
2021-09-22 12:05:00,62.72,62.74,62.63,62.65,32084.0,61.444,61.4636,61.3559,61.3755,32084.0
2021-09-22 12:10:00,62.65,62.71,62.65,62.65,13850.0,61.3755,61.4342,61.3755,61.3755,13850.0
2021-09-22 12:15:00,62.68,62.69,62.63,62.63,17382.0,61.4049,61.4147,61.3559,61.3559,17382.0
2021-09-22 12:20:00,62.63,62.71,62.63,62.71,14396.0,61.3559,61.4342,61.3559,61.4342,14396.0
2021-09-22 12:25:00,62.72,62.73,62.7,62.72,30894.0,61.444,61.4538,61.4245,61.444,30894.0
2021-09-22 12:30:00,62.72,62.77,62.72,62.74,43320.0,61.444,61.493,61.444,61.4636,43320.0
2021-09-22 12:35:00,62.75,62.77,62.74,62.74,23178.0,61.4734,61.493,61.4636,61.4636,23178.0
2021-09-22 12:40:00,62.74,62.76,62.68,62.69,18240.0,61.4636,61.4832,61.4049,61.4147,18240.0
2021-09-22 12:45:00,62.71,62.73,62.67,62.67,10724.0,61.4342,61.4538,61.3951,61.3951,10724.0
2021-09-22 12:50:00,62.67,62.7,62.59,62.59,23230.0,61.3951,61.4245,61.3167,61.3167,23230.0
2021-09-22 12:55:00,62.59,62.63,62.58,62.62,20112.0,61.3167,61.3559,61.3069,61.3461,20112.0
2021-09-22 13:00:00,62.62,62.63,62.52,62.53,40932.0,61.3461,61.3559,61.2481,61.2579,40932.0
2021-09-22 13:05:00,62.52,62.57,62.49,62.49,23166.0,61.2481,61.2971,61.2187,61.2187,23166.0
2021-09-22 13:10:00,62.49,62.51,62.47,62.48,6994.0,61.2187,61.2383,61.1991,61.2089,6994.0
2021-09-22 13:15:00,62.46,62.52,62.44,62.47,6484.0,61.1893,61.2481,61.1697,61.1991,6484.0
2021-09-22 13:20:00,62.47,62.52,62.47,62.51,5382.0,61.1991,61.2481,61.1991,61.2383,5382.0
2021-09-22 13:25:00,62.51,62.58,62.51,62.56,12992.0,61.2383,61.3069,61.2383,61.2873,12992.0
2021-09-22 13:30:00,62.56,62.6,62.55,62.6,41948.0,61.2873,61.3265,61.2775,61.3265,41948.0
2021-09-22 13:35:00,62.59,62.59,62.49,62.53,31520.0,61.3167,61.3167,61.2187,61.2579,31520.0
2021-09-22 13:40:00,62.52,62.54,62.49,62.51,3910.0,61.2481,61.2677,61.2187,61.2383,3910.0
2021-09-22 13:45:00,62.53,62.54,62.48,62.48,4002.0,61.2579,61.2677,61.2089,61.2089,4002.0
2021-09-22 13:50:00,62.45,62.45,62.36,62.42,15504.0,61.1795,61.1795,61.0914,61.1501,15504.0
2021-09-22 13:55:00,62.4,62.49,62.38,62.49,36704.0,61.1306,61.2187,61.111,61.2187,36704.0
2021-09-22 14:00:00,62.42,62.89,62.14,62.85,341714.0,61.1501,61.6106,60.8758,61.5714,341714.0
2021-09-22 14:05:00,62.85,62.94,62.61,62.72,147830.0,61.5714,61.6596,61.3363,61.444,147830.0
2021-09-22 14:10:00,62.74,62.95,62.73,62.95,55480.0,61.4636,61.6694,61.4538,61.6694,55480.0
2021-09-22 14:15:00,62.96,63.06,62.85,62.86,92944.0,61.6792,61.7771,61.5714,61.5812,92944.0
2021-09-22 14:20:00,62.9,62.95,62.7,62.76,84990.0,61.6204,61.6694,61.4245,61.4832,84990.0
2021-09-22 14:25:00,62.77,62.93,62.73,62.91,35786.0,61.493,61.6498,61.4538,61.6302,35786.0
2021-09-22 14:30:00,62.89,62.97,62.75,62.93,121036.0,61.6106,61.689,61.4734,61.6498,121036.0
2021-09-22 14:35:00,62.85,62.93,62.63,62.65,171232.0,61.5714,61.6498,61.3559,61.3755,171232.0
2021-09-22 14:40:00,62.64,62.69,62.45,62.57,232240.0,61.3657,61.4147,61.1795,61.2971,232240.0
2021-09-22 14:45:00,62.57,62.6,62.27,62.32,204774.0,61.2971,61.3265,61.0032,61.0522,204774.0
2021-09-22 14:50:00,62.25,62.5,62.1,62.44,351972.0,60.9836,61.2285,60.8367,61.1697,351972.0
2021-09-22 14:55:00,62.45,62.47,62.26,62.38,179500.0,61.1795,61.1991,60.9934,61.111,179500.0
2021-09-22 15:00:00,62.38,62.43,62.24,62.36,119110.0,61.111,61.1599,60.9738,61.0914,119110.0
2021-09-22 15:05:00,62.35,62.46,62.24,62.45,84614.0,61.0816,61.1893,60.9738,61.1795,84614.0
2021-09-22 15:10:00,62.46,62.73,62.41,62.71,95158.0,61.1893,61.4538,61.1404,61.4342,95158.0
2021-09-22 15:15:00,62.72,62.89,62.69,62.88,87528.0,61.444,61.6106,61.4147,61.6008,87528.0
2021-09-22 15:20:00,62.88,62.98,62.82,62.85,108342.0,61.6008,61.6988,61.542,61.5714,108342.0
2021-09-22 15:25:00,62.86,62.87,62.72,62.77,136352.0,61.5812,61.591,61.444,61.493,136352.0
2021-09-22 15:30:00,62.77,62.78,62.55,62.63,88848.0,61.493,61.5028,61.2775,61.3559,88848.0
2021-09-22 15:35:00,62.6,62.83,62.6,62.83,61174.0,61.3265,61.5518,61.3265,61.5518,61174.0
2021-09-22 15:40:00,62.83,62.83,62.57,62.6,93482.0,61.5518,61.5518,61.2971,61.3265,93482.0
2021-09-22 15:45:00,62.6,62.66,62.52,62.53,67400.0,61.3265,61.3853,61.2481,61.2579,67400.0
2021-09-22 15:50:00,62.52,62.62,62.41,62.54,168180.0,61.2481,61.3461,61.1404,61.2677,168180.0
2021-09-22 15:55:00,62.53,62.55,62.36,62.44,169788.0,61.2579,61.2775,61.0914,61.1697,169788.0
2021-09-23 09:30:00,63.02,63.18,62.94,63.09,151644.0,61.7379,61.8947,61.6596,61.8065,151644.0
2021-09-23 09:35:00,63.1,63.5,63.06,63.5,160940.0,61.8163,62.2082,61.7771,62.2082,160940.0
2021-09-23 09:40:00,63.5,63.65,63.41,63.56,138802.0,62.2082,62.3551,62.12,62.267,138802.0
2021-09-23 09:45:00,63.58,63.74,63.57,63.74,229762.0,62.2865,62.4433,62.2768,62.4433,229762.0
2021-09-23 09:50:00,63.74,63.77,63.64,63.71,158836.0,62.4433,62.4727,62.3453,62.4139,158836.0
2021-09-23 09:55:00,63.72,63.85,63.67,63.68,140784.0,62.4237,62.5511,62.3747,62.3845,140784.0
2021-09-23 10:00:00,63.69,63.97,63.69,63.88,102834.0,62.3943,62.6686,62.3943,62.5804,102834.0
2021-09-23 10:05:00,63.9,63.96,63.85,63.88,79582.0,62.6,62.6588,62.5511,62.5804,79582.0
2021-09-23 10:10:00,63.89,63.97,63.85,63.97,121058.0,62.5902,62.6686,62.5511,62.6686,121058.0
2021-09-23 10:15:00,63.99,64.07,63.9,63.97,134018.0,62.6882,62.7666,62.6,62.6686,134018.0
2021-09-23 10:20:00,63.96,64.05,63.94,64.02,46048.0,62.6588,62.747,62.6392,62.7176,46048.0
2021-09-23 10:25:00,64.02,64.08,63.99,64.0,39558.0,62.7176,62.7764,62.6882,62.698,39558.0
2021-09-23 10:30:00,63.98,64.01,63.88,63.99,65130.0,62.6784,62.7078,62.5804,62.6882,65130.0
2021-09-23 10:35:00,63.99,64.02,63.87,63.93,102716.0,62.6882,62.7176,62.5706,62.6294,102716.0
2021-09-23 10:40:00,63.93,63.95,63.9,63.9,17932.0,62.6294,62.649,62.6,62.6,17932.0
2021-09-23 10:45:00,63.96,64.09,63.94,64.07,82760.0,62.6588,62.7862,62.6392,62.7666,82760.0
2021-09-23 10:50:00,64.07,64.17,64.05,64.16,53230.0,62.7666,62.8645,62.747,62.8547,53230.0
2021-09-23 10:55:00,64.16,64.16,64.07,64.11,38982.0,62.8547,62.8547,62.7666,62.8058,38982.0
2021-09-23 11:00:00,64.11,64.11,64.01,64.01,36140.0,62.8058,62.8058,62.7078,62.7078,36140.0
2021-09-23 11:05:00,64.03,64.1,63.96,63.99,34846.0,62.7274,62.796,62.6588,62.6882,34846.0
2021-09-23 11:10:00,63.99,64.06,63.97,64.03,27802.0,62.6882,62.7568,62.6686,62.7274,27802.0
2021-09-23 11:15:00,64.03,64.03,63.94,63.94,26072.0,62.7274,62.7274,62.6392,62.6392,26072.0
2021-09-23 11:20:00,63.93,63.94,63.86,63.93,43516.0,62.6294,62.6392,62.5609,62.6294,43516.0
2021-09-23 11:25:00,63.94,64.03,63.94,64.02,43086.0,62.6392,62.7274,62.6392,62.7176,43086.0
2021-09-23 11:30:00,63.99,64.08,63.99,64.04,49012.0,62.6882,62.7764,62.6882,62.7372,49012.0
2021-09-23 11:35:00,64.04,64.13,64.02,64.1,34634.0,62.7372,62.8254,62.7176,62.796,34634.0
2021-09-23 11:40:00,64.09,64.09,63.96,64.01,48878.0,62.7862,62.7862,62.6588,62.7078,48878.0
2021-09-23 11:45:00,63.98,64.03,63.95,63.99,40736.0,62.6784,62.7274,62.649,62.6882,40736.0
2021-09-23 11:50:00,64.01,64.08,63.96,64.08,33544.0,62.7078,62.7764,62.6588,62.7764,33544.0
2021-09-23 11:55:00,64.08,64.12,64.08,64.11,31670.0,62.7764,62.8156,62.7764,62.8058,31670.0
2021-09-23 12:00:00,64.12,64.12,64.0,64.03,24090.0,62.8156,62.8156,62.698,62.7274,24090.0
2021-09-23 12:05:00,64.08,64.08,64.01,64.02,44016.0,62.7764,62.7764,62.7078,62.7176,44016.0
2021-09-23 12:10:00,64.03,64.11,64.01,64.08,40544.0,62.7274,62.8058,62.7078,62.7764,40544.0
2021-09-23 12:15:00,64.08,64.1,64.04,64.07,36070.0,62.7764,62.796,62.7372,62.7666,36070.0
2021-09-23 12:20:00,64.08,64.11,64.05,64.06,31590.0,62.7764,62.8058,62.747,62.7568,31590.0
2021-09-23 12:25:00,64.04,64.11,63.99,64.11,44942.0,62.7372,62.8058,62.6882,62.8058,44942.0
2021-09-23 12:30:00,64.11,64.16,64.11,64.14,33022.0,62.8058,62.8547,62.8058,62.8352,33022.0
2021-09-23 12:35:00,64.14,64.2,64.14,64.17,32396.0,62.8352,62.8939,62.8352,62.8645,32396.0
2021-09-23 12:40:00,64.17,64.19,64.16,64.19,26764.0,62.8645,62.8841,62.8547,62.8841,26764.0
2021-09-23 12:45:00,64.19,64.23,64.15,64.17,35660.0,62.8841,62.9233,62.845,62.8645,35660.0
2021-09-23 12:50:00,64.17,64.21,64.17,64.19,28326.0,62.8645,62.9037,62.8645,62.8841,28326.0
2021-09-23 12:55:00,64.19,64.21,64.1,64.12,19912.0,62.8841,62.9037,62.796,62.8156,19912.0
2021-09-23 13:00:00,64.12,64.21,64.11,64.21,33290.0,62.8156,62.9037,62.8058,62.9037,33290.0
2021-09-23 13:05:00,64.21,64.3,64.2,64.3,42640.0,62.9037,62.9919,62.8939,62.9919,42640.0
2021-09-23 13:10:00,64.27,64.27,64.21,64.25,24462.0,62.9625,62.9625,62.9037,62.9429,24462.0
2021-09-23 13:15:00,64.25,64.3,64.25,64.29,18890.0,62.9429,62.9919,62.9429,62.9821,18890.0
2021-09-23 13:20:00,64.29,64.3,64.27,64.29,12766.0,62.9821,62.9919,62.9625,62.9821,12766.0
2021-09-23 13:25:00,64.29,64.32,64.29,64.32,31500.0,62.9821,63.0115,62.9821,63.0115,31500.0
2021-09-23 13:30:00,64.32,64.36,64.32,64.35,37278.0,63.0115,63.0507,63.0115,63.0409,37278.0
2021-09-23 13:35:00,64.37,64.38,64.33,64.38,21560.0,63.0605,63.0703,63.0213,63.0703,21560.0
2021-09-23 13:40:00,64.39,64.41,64.34,64.39,45606.0,63.0801,63.0997,63.0311,63.0801,45606.0
2021-09-23 13:45:00,64.39,64.39,64.37,64.38,55202.0,63.0801,63.0801,63.0605,63.0703,55202.0
2021-09-23 13:50:00,64.39,64.42,64.38,64.42,23410.0,63.0801,63.1095,63.0703,63.1095,23410.0
2021-09-23 13:55:00,64.42,64.44,64.39,64.44,36196.0,63.1095,63.1291,63.0801,63.1291,36196.0
2021-09-23 14:00:00,64.42,64.44,64.39,64.39,43946.0,63.1095,63.1291,63.0801,63.0801,43946.0
2021-09-23 14:05:00,64.4,64.42,64.33,64.33,11944.0,63.0899,63.1095,63.0213,63.0213,11944.0
2021-09-23 14:10:00,64.32,64.33,64.29,64.32,35922.0,63.0115,63.0213,62.9821,63.0115,35922.0
2021-09-23 14:15:00,64.32,64.33,64.28,64.3,6200.0,63.0115,63.0213,62.9723,62.9919,6200.0
2021-09-23 14:20:00,64.3,64.33,64.28,64.28,17800.0,62.9919,63.0213,62.9723,62.9723,17800.0
2021-09-23 14:25:00,64.29,64.3,64.26,64.27,14160.0,62.9821,62.9919,62.9527,62.9625,14160.0
2021-09-23 14:30:00,64.28,64.37,64.28,64.29,49840.0,62.9723,63.0605,62.9723,62.9821,49840.0
2021-09-23 14:35:00,64.29,64.29,64.24,64.26,50786.0,62.9821,62.9821,62.9331,62.9527,50786.0
2021-09-23 14:40:00,64.26,64.26,64.2,64.2,34942.0,62.9527,62.9527,62.8939,62.8939,34942.0
2021-09-23 14:45:00,64.2,64.23,64.17,64.2,20914.0,62.8939,62.9233,62.8645,62.8939,20914.0
2021-09-23 14:50:00,64.19,64.25,64.19,64.23,39610.0,62.8841,62.9429,62.8841,62.9233,39610.0
2021-09-23 14:55:00,64.22,64.27,64.22,64.25,30260.0,62.9135,62.9625,62.9135,62.9429,30260.0
2021-09-23 15:00:00,64.26,64.27,64.21,64.27,38988.0,62.9527,62.9625,62.9037,62.9625,38988.0
2021-09-23 15:05:00,64.27,64.27,64.19,64.19,23842.0,62.9625,62.9625,62.8841,62.8841,23842.0
2021-09-23 15:10:00,64.18,64.19,64.1,64.1,40962.0,62.8743,62.8841,62.796,62.796,40962.0
2021-09-23 15:15:00,64.1,64.14,64.08,64.12,21370.0,62.796,62.8352,62.7764,62.8156,21370.0
2021-09-23 15:20:00,64.12,64.17,64.11,64.17,25906.0,62.8156,62.8645,62.8058,62.8645,25906.0
2021-09-23 15:25:00,64.18,64.18,64.13,64.13,15098.0,62.8743,62.8743,62.8254,62.8254,15098.0
2021-09-23 15:30:00,64.12,64.17,64.06,64.17,42640.0,62.8156,62.8645,62.7568,62.8645,42640.0
2021-09-23 15:35:00,64.17,64.19,64.11,64.12,57578.0,62.8645,62.8841,62.8058,62.8156,57578.0
2021-09-23 15:40:00,64.13,64.19,64.08,64.15,42342.0,62.8254,62.8841,62.7764,62.845,42342.0
2021-09-23 15:45:00,64.14,64.14,64.04,64.08,47792.0,62.8352,62.8352,62.7372,62.7764,47792.0
2021-09-23 15:50:00,64.08,64.08,63.96,64.05,95678.0,62.7764,62.7764,62.6588,62.747,95678.0
2021-09-23 15:55:00,64.05,64.05,63.92,63.96,158806.0,62.747,62.747,62.6196,62.6588,158806.0
2021-09-24 09:30:00,63.46,63.77,63.38,63.77,199434.0,62.169,62.4727,62.0906,62.4727,199434.0
2021-09-24 09:35:00,63.77,63.84,63.71,63.77,88028.0,62.4727,62.5413,62.4139,62.4727,88028.0
2021-09-24 09:40:00,63.79,63.95,63.78,63.93,64546.0,62.4923,62.649,62.4825,62.6294,64546.0
2021-09-24 09:45:00,63.91,63.92,63.58,63.65,91980.0,62.6098,62.6196,62.2865,62.3551,91980.0
2021-09-24 09:50:00,63.65,63.87,63.65,63.81,57352.0,62.3551,62.5706,62.3551,62.5119,57352.0
2021-09-24 09:55:00,63.81,64.09,63.79,64.07,68086.0,62.5119,62.7862,62.4923,62.7666,68086.0
2021-09-24 10:00:00,64.08,64.16,64.08,64.14,93584.0,62.7764,62.8547,62.7764,62.8352,93584.0
2021-09-24 10:05:00,64.15,64.15,64.02,64.02,56408.0,62.845,62.845,62.7176,62.7176,56408.0
2021-09-24 10:10:00,64.03,64.04,63.89,63.94,58016.0,62.7274,62.7372,62.5902,62.6392,58016.0
2021-09-24 10:15:00,63.91,64.03,63.85,63.96,57858.0,62.6098,62.7274,62.5511,62.6588,57858.0
2021-09-24 10:20:00,63.96,64.1,63.91,64.06,59662.0,62.6588,62.796,62.6098,62.7568,59662.0
2021-09-24 10:25:00,64.07,64.1,63.93,63.93,35242.0,62.7666,62.796,62.6294,62.6294,35242.0
2021-09-24 10:30:00,63.93,63.98,63.85,63.85,55604.0,62.6294,62.6784,62.5511,62.5511,55604.0
2021-09-24 10:35:00,63.85,63.94,63.85,63.89,55104.0,62.5511,62.6392,62.5511,62.5902,55104.0
2021-09-24 10:40:00,63.91,63.97,63.83,63.85,28924.0,62.6098,62.6686,62.5315,62.5511,28924.0
2021-09-24 10:45:00,63.85,63.92,63.73,63.87,92450.0,62.5511,62.6196,62.4335,62.5706,92450.0
2021-09-24 10:50:00,63.85,63.87,63.68,63.72,33048.0,62.5511,62.5706,62.3845,62.4237,33048.0
2021-09-24 10:55:00,63.76,63.84,63.74,63.79,32558.0,62.4629,62.5413,62.4433,62.4923,32558.0
2021-09-24 11:00:00,63.81,63.97,63.78,63.96,61808.0,62.5119,62.6686,62.4825,62.6588,61808.0
2021-09-24 11:05:00,63.95,63.97,63.9,63.97,23528.0,62.649,62.6686,62.6,62.6686,23528.0
2021-09-24 11:10:00,63.96,63.96,63.89,63.9,20666.0,62.6588,62.6588,62.5902,62.6,20666.0
2021-09-24 11:15:00,63.88,63.93,63.85,63.89,17528.0,62.5804,62.6294,62.5511,62.5902,17528.0
2021-09-24 11:20:00,63.89,63.9,63.81,63.81,22836.0,62.5902,62.6,62.5119,62.5119,22836.0
2021-09-24 11:25:00,63.81,63.81,63.69,63.7,62430.0,62.5119,62.5119,62.3943,62.4041,62430.0
2021-09-24 11:30:00,63.71,63.79,63.7,63.77,34988.0,62.4139,62.4923,62.4041,62.4727,34988.0
2021-09-24 11:35:00,63.77,63.8,63.66,63.77,69198.0,62.4727,62.5021,62.3649,62.4727,69198.0
2021-09-24 11:40:00,63.77,63.82,63.75,63.77,28090.0,62.4727,62.5217,62.4531,62.4727,28090.0
2021-09-24 11:45:00,63.78,63.87,63.77,63.85,19492.0,62.4825,62.5706,62.4727,62.5511,19492.0
2021-09-24 11:50:00,63.87,64.01,63.85,63.99,49824.0,62.5706,62.7078,62.5511,62.6882,49824.0
2021-09-24 11:55:00,63.99,63.99,63.94,63.96,22748.0,62.6882,62.6882,62.6392,62.6588,22748.0
2021-09-24 12:00:00,63.97,63.97,63.9,63.91,9574.0,62.6686,62.6686,62.6,62.6098,9574.0
2021-09-24 12:05:00,63.93,63.98,63.92,63.97,18300.0,62.6294,62.6784,62.6196,62.6686,18300.0
2021-09-24 12:10:00,63.97,64.04,63.95,64.01,40520.0,62.6686,62.7372,62.649,62.7078,40520.0
2021-09-24 12:15:00,64.01,64.06,63.98,64.06,36036.0,62.7078,62.7568,62.6784,62.7568,36036.0
2021-09-24 12:20:00,64.06,64.08,64.02,64.05,19900.0,62.7568,62.7764,62.7176,62.747,19900.0
2021-09-24 12:25:00,64.07,64.08,64.01,64.02,23012.0,62.7666,62.7764,62.7078,62.7176,23012.0
2021-09-24 12:30:00,64.05,64.05,63.98,63.98,11690.0,62.747,62.747,62.6784,62.6784,11690.0
2021-09-24 12:35:00,63.99,64.04,63.99,64.02,9288.0,62.6882,62.7372,62.6882,62.7176,9288.0
2021-09-24 12:40:00,64.04,64.1,64.04,64.08,24798.0,62.7372,62.796,62.7372,62.7764,24798.0
2021-09-24 12:45:00,64.08,64.1,64.06,64.1,27152.0,62.7764,62.796,62.7568,62.796,27152.0
2021-09-24 12:50:00,64.1,64.1,64.03,64.04,12618.0,62.796,62.796,62.7274,62.7372,12618.0
2021-09-24 12:55:00,64.05,64.05,64.01,64.03,3806.0,62.747,62.747,62.7078,62.7274,3806.0
2021-09-24 13:00:00,64.04,64.07,63.99,63.99,14694.0,62.7372,62.7666,62.6882,62.6882,14694.0
2021-09-24 13:05:00,63.99,64.03,63.99,63.99,12234.0,62.6882,62.7274,62.6882,62.6882,12234.0
2021-09-24 13:10:00,63.99,64.07,63.96,64.05,20260.0,62.6882,62.7666,62.6588,62.747,20260.0
2021-09-24 13:15:00,64.05,64.05,63.99,63.99,15110.0,62.747,62.747,62.6882,62.6882,15110.0
2021-09-24 13:20:00,64.01,64.03,63.99,64.02,4884.0,62.7078,62.7274,62.6882,62.7176,4884.0
2021-09-24 13:25:00,64.0,64.05,63.99,64.05,10894.0,62.698,62.747,62.6882,62.747,10894.0
2021-09-24 13:30:00,64.05,64.05,63.93,63.93,11002.0,62.747,62.747,62.6294,62.6294,11002.0
2021-09-24 13:35:00,63.93,63.96,63.91,63.96,11080.0,62.6294,62.6588,62.6098,62.6588,11080.0
2021-09-24 13:40:00,63.95,63.98,63.93,63.98,11724.0,62.649,62.6784,62.6294,62.6784,11724.0
2021-09-24 13:45:00,63.99,63.99,63.97,63.97,13298.0,62.6882,62.6882,62.6686,62.6686,13298.0
2021-09-24 13:50:00,63.97,63.97,63.89,63.9,45216.0,62.6686,62.6686,62.5902,62.6,45216.0
2021-09-24 13:55:00,63.9,63.91,63.85,63.85,10800.0,62.6,62.6098,62.5511,62.5511,10800.0
2021-09-24 14:00:00,63.85,63.94,63.85,63.94,15800.0,62.5511,62.6392,62.5511,62.6392,15800.0
2021-09-24 14:05:00,63.94,63.96,63.88,63.88,19000.0,62.6392,62.6588,62.5804,62.5804,19000.0
2021-09-24 14:10:00,63.88,63.9,63.87,63.87,12748.0,62.5804,62.6,62.5706,62.5706,12748.0
2021-09-24 14:15:00,63.88,63.95,63.88,63.93,14498.0,62.5804,62.649,62.5804,62.6294,14498.0
2021-09-24 14:20:00,63.93,63.95,63.91,63.93,7600.0,62.6294,62.649,62.6098,62.6294,7600.0
2021-09-24 14:25:00,63.93,63.95,63.92,63.95,11994.0,62.6294,62.649,62.6196,62.649,11994.0
2021-09-24 14:30:00,63.95,63.99,63.95,63.98,11480.0,62.649,62.6882,62.649,62.6784,11480.0
2021-09-24 14:35:00,63.99,64.01,63.97,63.99,8140.0,62.6882,62.7078,62.6686,62.6882,8140.0
2021-09-24 14:40:00,64.0,64.0,63.98,63.99,11600.0,62.698,62.698,62.6784,62.6882,11600.0
2021-09-24 14:45:00,63.99,64.03,63.99,64.02,17374.0,62.6882,62.7274,62.6882,62.7176,17374.0
2021-09-24 14:50:00,64.03,64.08,64.03,64.08,40644.0,62.7274,62.7764,62.7274,62.7764,40644.0
2021-09-24 14:55:00,64.08,64.18,64.08,64.18,36910.0,62.7764,62.8743,62.7764,62.8743,36910.0
2021-09-24 15:00:00,64.17,64.18,64.07,64.08,36772.0,62.8645,62.8743,62.7666,62.7764,36772.0
2021-09-24 15:05:00,64.08,64.08,64.02,64.02,19860.0,62.7764,62.7764,62.7176,62.7176,19860.0
2021-09-24 15:10:00,64.04,64.08,64.01,64.08,56070.0,62.7372,62.7764,62.7078,62.7764,56070.0
2021-09-24 15:15:00,64.08,64.14,64.07,64.09,19620.0,62.7764,62.8352,62.7666,62.7862,19620.0
2021-09-24 15:20:00,64.08,64.27,64.08,64.23,80260.0,62.7764,62.9625,62.7764,62.9233,80260.0
2021-09-24 15:25:00,64.24,64.25,64.17,64.21,45440.0,62.9331,62.9429,62.8645,62.9037,45440.0
2021-09-24 15:30:00,64.22,64.29,64.22,64.25,54136.0,62.9135,62.9821,62.9135,62.9429,54136.0
2021-09-24 15:35:00,64.26,64.26,64.19,64.26,59966.0,62.9527,62.9527,62.8841,62.9527,59966.0
2021-09-24 15:40:00,64.27,64.32,64.25,64.31,67442.0,62.9625,63.0115,62.9429,63.0017,67442.0
2021-09-24 15:45:00,64.31,64.39,64.3,64.33,98384.0,63.0017,63.0801,62.9919,63.0213,98384.0
2021-09-24 15:50:00,64.32,64.33,64.26,64.26,185628.0,63.0115,63.0213,62.9527,62.9527,185628.0
2021-09-24 15:55:00,64.26,64.26,64.16,64.17,148910.0,62.9527,62.9527,62.8547,62.8645,148910.0
2021-09-27 09:30:00,63.84,63.98,63.77,63.79,205490.0,62.5413,62.6784,62.4727,62.4923,205490.0
2021-09-27 09:35:00,63.8,63.85,63.65,63.73,180224.0,62.5021,62.5511,62.3551,62.4335,180224.0
2021-09-27 09:40:00,63.73,63.81,63.58,63.76,209152.0,62.4335,62.5119,62.2865,62.4629,209152.0
2021-09-27 09:45:00,63.75,63.94,63.7,63.88,107516.0,62.4531,62.6392,62.4041,62.5804,107516.0
2021-09-27 09:50:00,63.86,63.88,63.74,63.81,119636.0,62.5609,62.5804,62.4433,62.5119,119636.0
2021-09-27 09:55:00,63.8,63.96,63.73,63.88,72330.0,62.5021,62.6588,62.4335,62.5804,72330.0
2021-09-27 10:00:00,63.85,63.92,63.74,63.85,75674.0,62.5511,62.6196,62.4433,62.5511,75674.0
2021-09-27 10:05:00,63.85,64.03,63.82,63.95,84818.0,62.5511,62.7274,62.5217,62.649,84818.0
2021-09-27 10:10:00,63.96,64.03,63.9,64.0,42900.0,62.6588,62.7274,62.6,62.698,42900.0
2021-09-27 10:15:00,64.0,64.07,63.99,64.06,62466.0,62.698,62.7666,62.6882,62.7568,62466.0
2021-09-27 10:20:00,64.07,64.1,64.02,64.06,101952.0,62.7666,62.796,62.7176,62.7568,101952.0
2021-09-27 10:25:00,64.07,64.14,64.03,64.13,48678.0,62.7666,62.8352,62.7274,62.8254,48678.0
2021-09-27 10:30:00,64.14,64.2,64.11,64.17,79770.0,62.8352,62.8939,62.8058,62.8645,79770.0
2021-09-27 10:35:00,64.17,64.19,64.08,64.14,42180.0,62.8645,62.8841,62.7764,62.8352,42180.0
2021-09-27 10:40:00,64.17,64.17,64.11,64.13,21480.0,62.8645,62.8645,62.8058,62.8254,21480.0
2021-09-27 10:45:00,64.15,64.2,64.07,64.12,30812.0,62.845,62.8939,62.7666,62.8156,30812.0
2021-09-27 10:50:00,64.12,64.14,64.01,64.02,30542.0,62.8156,62.8352,62.7078,62.7176,30542.0
2021-09-27 10:55:00,64.02,64.03,63.95,63.95,69202.0,62.7176,62.7274,62.649,62.649,69202.0
2021-09-27 11:00:00,63.96,64.14,63.95,64.14,44828.0,62.6588,62.8352,62.649,62.8352,44828.0
2021-09-27 11:05:00,64.13,64.13,63.98,63.98,14200.0,62.8254,62.8254,62.6784,62.6784,14200.0
2021-09-27 11:10:00,63.98,64.05,63.95,64.02,16600.0,62.6784,62.747,62.649,62.7176,16600.0
2021-09-27 11:15:00,64.01,64.06,63.98,63.99,14114.0,62.7078,62.7568,62.6784,62.6882,14114.0
2021-09-27 11:20:00,63.99,64.0,63.95,63.96,12256.0,62.6882,62.698,62.649,62.6588,12256.0
2021-09-27 11:25:00,63.96,63.96,63.87,63.92,52438.0,62.6588,62.6588,62.5706,62.6196,52438.0
2021-09-27 11:30:00,63.91,63.95,63.88,63.92,46160.0,62.6098,62.649,62.5804,62.6196,46160.0
2021-09-27 11:35:00,63.92,63.96,63.88,63.89,26526.0,62.6196,62.6588,62.5804,62.5902,26526.0
2021-09-27 11:40:00,63.89,63.89,63.77,63.82,36952.0,62.5902,62.5902,62.4727,62.5217,36952.0
2021-09-27 11:45:00,63.81,63.81,63.7,63.8,67638.0,62.5119,62.5119,62.4041,62.5021,67638.0
2021-09-27 11:50:00,63.81,63.82,63.76,63.77,45262.0,62.5119,62.5217,62.4629,62.4727,45262.0
2021-09-27 11:55:00,63.76,63.83,63.76,63.83,27412.0,62.4629,62.5315,62.4629,62.5315,27412.0
2021-09-27 12:00:00,63.81,63.85,63.73,63.79,28290.0,62.5119,62.5511,62.4335,62.4923,28290.0
2021-09-27 12:05:00,63.82,63.87,63.82,63.86,41218.0,62.5217,62.5706,62.5217,62.5609,41218.0
2021-09-27 12:10:00,63.85,63.9,63.85,63.88,26226.0,62.5511,62.6,62.5511,62.5804,26226.0
2021-09-27 12:15:00,63.88,63.98,63.88,63.94,24800.0,62.5804,62.6784,62.5804,62.6392,24800.0
2021-09-27 12:20:00,63.95,63.97,63.93,63.94,9082.0,62.649,62.6686,62.6294,62.6392,9082.0
2021-09-27 12:25:00,63.96,63.96,63.92,63.94,10916.0,62.6588,62.6588,62.6196,62.6392,10916.0
2021-09-27 12:30:00,63.92,63.92,63.85,63.86,34216.0,62.6196,62.6196,62.5511,62.5609,34216.0
2021-09-27 12:35:00,63.83,63.83,63.8,63.82,11600.0,62.5315,62.5315,62.5021,62.5217,11600.0
2021-09-27 12:40:00,63.79,63.85,63.79,63.84,15768.0,62.4923,62.5511,62.4923,62.5413,15768.0
2021-09-27 12:45:00,63.83,63.83,63.68,63.68,32670.0,62.5315,62.5315,62.3845,62.3845,32670.0
2021-09-27 12:50:00,63.66,63.71,63.63,63.69,32794.0,62.3649,62.4139,62.3355,62.3943,32794.0
2021-09-27 12:55:00,63.69,63.73,63.66,63.68,14996.0,62.3943,62.4335,62.3649,62.3845,14996.0
2021-09-27 13:00:00,63.69,63.79,63.66,63.76,25908.0,62.3943,62.4923,62.3649,62.4629,25908.0
2021-09-27 13:05:00,63.77,63.84,63.77,63.83,28072.0,62.4727,62.5413,62.4727,62.5315,28072.0
2021-09-27 13:10:00,63.84,63.84,63.77,63.82,13746.0,62.5413,62.5413,62.4727,62.5217,13746.0
2021-09-27 13:15:00,63.83,63.94,63.83,63.94,19144.0,62.5315,62.6392,62.5315,62.6392,19144.0
2021-09-27 13:20:00,63.93,63.95,63.9,63.93,9000.0,62.6294,62.649,62.6,62.6294,9000.0
2021-09-27 13:25:00,63.93,63.94,63.9,63.93,37324.0,62.6294,62.6392,62.6,62.6294,37324.0
2021-09-27 13:30:00,63.93,63.93,63.87,63.88,20670.0,62.6294,62.6294,62.5706,62.5804,20670.0
2021-09-27 13:35:00,63.88,63.93,63.84,63.89,21990.0,62.5804,62.6294,62.5413,62.5902,21990.0
2021-09-27 13:40:00,63.88,63.91,63.85,63.85,152244.0,62.5804,62.6098,62.5511,62.5511,152244.0
2021-09-27 13:45:00,63.85,63.94,63.85,63.94,145426.0,62.5511,62.6392,62.5511,62.6392,145426.0
2021-09-27 13:50:00,63.93,63.98,63.9,63.96,55208.0,62.6294,62.6784,62.6,62.6588,55208.0
2021-09-27 13:55:00,63.97,64.02,63.96,64.01,50556.0,62.6686,62.7176,62.6588,62.7078,50556.0
2021-09-27 14:00:00,64.02,64.06,64.0,64.01,57128.0,62.7176,62.7568,62.698,62.7078,57128.0
2021-09-27 14:05:00,64.02,64.05,64.02,64.04,56582.0,62.7176,62.747,62.7176,62.7372,56582.0
2021-09-27 14:10:00,64.04,64.05,63.97,64.03,40602.0,62.7372,62.747,62.6686,62.7274,40602.0
2021-09-27 14:15:00,64.05,64.1,64.04,64.09,61814.0,62.747,62.796,62.7372,62.7862,61814.0
2021-09-27 14:20:00,64.1,64.1,64.03,64.03,54046.0,62.796,62.796,62.7274,62.7274,54046.0
2021-09-27 14:25:00,64.04,64.08,64.01,64.08,17422.0,62.7372,62.7764,62.7078,62.7764,17422.0
2021-09-27 14:30:00,64.1,64.1,64.01,64.03,16212.0,62.796,62.796,62.7078,62.7274,16212.0
2021-09-27 14:35:00,64.03,64.03,63.96,63.98,14512.0,62.7274,62.7274,62.6588,62.6784,14512.0
2021-09-27 14:40:00,63.99,64.04,63.99,64.03,12600.0,62.6882,62.7372,62.6882,62.7274,12600.0
2021-09-27 14:45:00,64.04,64.07,63.98,63.98,18024.0,62.7372,62.7666,62.6784,62.6784,18024.0
2021-09-27 14:50:00,63.98,63.99,63.97,63.98,10040.0,62.6784,62.6882,62.6686,62.6784,10040.0
2021-09-27 14:55:00,63.97,64.02,63.94,63.95,30248.0,62.6686,62.7176,62.6392,62.649,30248.0
2021-09-27 15:00:00,63.96,64.01,63.92,63.93,30588.0,62.6588,62.7078,62.6196,62.6294,30588.0
2021-09-27 15:05:00,63.93,63.99,63.92,63.99,15836.0,62.6294,62.6882,62.6196,62.6882,15836.0
2021-09-27 15:10:00,63.99,64.08,63.99,64.08,20824.0,62.6882,62.7764,62.6882,62.7764,20824.0
2021-09-27 15:15:00,64.08,64.08,64.03,64.07,19200.0,62.7764,62.7764,62.7274,62.7666,19200.0
2021-09-27 15:20:00,64.06,64.09,64.02,64.03,27130.0,62.7568,62.7862,62.7176,62.7274,27130.0
2021-09-27 15:25:00,64.0,64.01,63.96,63.96,26950.0,62.698,62.7078,62.6588,62.6588,26950.0
2021-09-27 15:30:00,63.98,64.03,63.95,63.96,39278.0,62.6784,62.7274,62.649,62.6588,39278.0
2021-09-27 15:35:00,63.94,64.01,63.94,63.96,20602.0,62.6392,62.7078,62.6392,62.6588,20602.0
2021-09-27 15:40:00,63.97,64.0,63.92,63.99,33206.0,62.6686,62.698,62.6196,62.6882,33206.0
2021-09-27 15:45:00,63.99,63.99,63.86,63.87,92584.0,62.6882,62.6882,62.5609,62.5706,92584.0
2021-09-27 15:50:00,63.88,63.88,63.73,63.76,85700.0,62.5804,62.5804,62.4335,62.4629,85700.0
2021-09-27 15:55:00,63.75,63.82,63.7,63.82,203526.0,62.4531,62.5217,62.4041,62.5217,203526.0
2021-09-28 09:30:00,62.94,63.04,62.71,62.79,360244.0,61.6596,61.7575,61.4342,61.5126,360244.0
2021-09-28 09:35:00,62.8,62.85,62.68,62.76,182994.0,61.5224,61.5714,61.4049,61.4832,182994.0
2021-09-28 09:40:00,62.76,62.79,62.62,62.62,134800.0,61.4832,61.5126,61.3461,61.3461,134800.0
2021-09-28 09:45:00,62.6,62.63,62.43,62.43,195622.0,61.3265,61.3559,61.1599,61.1599,195622.0
2021-09-28 09:50:00,62.43,62.44,62.23,62.39,310810.0,61.1599,61.1697,60.964,61.1208,310810.0
2021-09-28 09:55:00,62.4,62.51,62.26,62.46,108634.0,61.1306,61.2383,60.9934,61.1893,108634.0
2021-09-28 10:00:00,62.46,62.46,62.05,62.2,253896.0,61.1893,61.1893,60.7877,60.9346,253896.0
2021-09-28 10:05:00,62.19,62.23,61.95,61.97,153176.0,60.9248,60.964,60.6897,60.7093,153176.0
2021-09-28 10:10:00,61.98,62.04,61.89,61.92,193492.0,60.7191,60.7779,60.6309,60.6603,193492.0
2021-09-28 10:15:00,61.91,61.98,61.69,61.73,180448.0,60.6505,60.7191,60.435,60.4742,180448.0
2021-09-28 10:20:00,61.72,61.77,61.58,61.77,174262.0,60.4644,60.5134,60.3272,60.5134,174262.0
2021-09-28 10:25:00,61.76,61.85,61.58,61.83,148792.0,60.5036,60.5917,60.3272,60.5722,148792.0
2021-09-28 10:30:00,61.82,61.88,61.63,61.72,173042.0,60.5624,60.6211,60.3762,60.4644,173042.0
2021-09-28 10:35:00,61.71,62.03,61.56,62.0,180050.0,60.4546,60.7681,60.3076,60.7387,180050.0
2021-09-28 10:40:00,61.99,62.05,61.9,61.98,78608.0,60.7289,60.7877,60.6407,60.7191,78608.0
2021-09-28 10:45:00,61.97,62.05,61.83,61.87,89378.0,60.7093,60.7877,60.5722,60.6113,89378.0
2021-09-28 10:50:00,61.85,61.94,61.72,61.77,752766.0,60.5917,60.6799,60.4644,60.5134,752766.0
2021-09-28 10:55:00,61.79,61.85,61.67,61.78,89328.0,60.533,60.5917,60.4154,60.5232,89328.0
2021-09-28 11:00:00,61.85,61.88,61.6,61.6,197270.0,60.5917,60.6211,60.3468,60.3468,197270.0
2021-09-28 11:05:00,61.6,61.68,61.46,61.48,133136.0,60.3468,60.4252,60.2097,60.2293,133136.0
2021-09-28 11:10:00,61.48,61.55,61.4,61.42,177554.0,60.2293,60.2978,60.1509,60.1705,177554.0
2021-09-28 11:15:00,61.39,61.49,61.24,61.46,173334.0,60.1411,60.2391,59.9942,60.2097,173334.0
2021-09-28 11:20:00,61.45,61.6,61.42,61.53,77602.0,60.1999,60.3468,60.1705,60.2783,77602.0
2021-09-28 11:25:00,61.53,61.62,61.44,61.49,119750.0,60.2783,60.3664,60.1901,60.2391,119750.0
2021-09-28 11:30:00,61.49,61.6,61.35,61.53,141388.0,60.2391,60.3468,60.1019,60.2783,141388.0
2021-09-28 11:35:00,61.53,61.6,61.44,61.55,73828.0,60.2783,60.3468,60.1901,60.2978,73828.0
2021-09-28 11:40:00,61.56,61.58,61.35,61.37,83440.0,60.3076,60.3272,60.1019,60.1215,83440.0
2021-09-28 11:45:00,61.38,61.46,61.29,61.37,63892.0,60.1313,60.2097,60.0431,60.1215,63892.0
2021-09-28 11:50:00,61.37,61.44,61.24,61.44,79976.0,60.1215,60.1901,59.9942,60.1901,79976.0
2021-09-28 11:55:00,61.43,61.49,61.38,61.46,64008.0,60.1803,60.2391,60.1313,60.2097,64008.0
2021-09-28 12:00:00,61.47,61.47,61.24,61.29,63694.0,60.2195,60.2195,59.9942,60.0431,63694.0
2021-09-28 12:05:00,61.29,61.43,61.21,61.4,87852.0,60.0431,60.1803,59.9648,60.1509,87852.0
2021-09-28 12:10:00,61.39,61.63,61.35,61.56,55614.0,60.1411,60.3762,60.1019,60.3076,55614.0
2021-09-28 12:15:00,61.55,61.62,61.52,61.53,46368.0,60.2978,60.3664,60.2685,60.2783,46368.0
2021-09-28 12:20:00,61.52,61.58,61.46,61.52,57228.0,60.2685,60.3272,60.2097,60.2685,57228.0
2021-09-28 12:25:00,61.51,61.58,61.49,61.49,31010.0,60.2587,60.3272,60.2391,60.2391,31010.0
2021-09-28 12:30:00,61.48,61.48,61.32,61.43,31740.0,60.2293,60.2293,60.0725,60.1803,31740.0
2021-09-28 12:35:00,61.38,61.4,61.28,61.33,57466.0,60.1313,60.1509,60.0333,60.0823,57466.0
2021-09-28 12:40:00,61.33,61.33,61.16,61.16,54024.0,60.0823,60.0823,59.9158,59.9158,54024.0
2021-09-28 12:45:00,61.16,61.18,61.09,61.09,54942.0,59.9158,59.9354,59.8472,59.8472,54942.0
2021-09-28 12:50:00,61.09,61.26,61.05,61.14,53786.0,59.8472,60.0137,59.808,59.8962,53786.0
2021-09-28 12:55:00,61.17,61.22,61.06,61.1,30448.0,59.9256,59.9746,59.8178,59.857,30448.0
2021-09-28 13:00:00,61.1,61.16,61.0,61.13,70272.0,59.857,59.9158,59.759,59.8864,70272.0
2021-09-28 13:05:00,61.11,61.24,61.02,61.18,60946.0,59.8668,59.9942,59.7786,59.9354,60946.0
2021-09-28 13:10:00,61.16,61.23,61.1,61.22,41230.0,59.9158,59.9844,59.857,59.9746,41230.0
2021-09-28 13:15:00,61.22,61.32,61.18,61.26,67260.0,59.9746,60.0725,59.9354,60.0137,67260.0
2021-09-28 13:20:00,61.28,61.43,61.27,61.43,59490.0,60.0333,60.1803,60.0235,60.1803,59490.0
2021-09-28 13:25:00,61.45,61.6,61.45,61.5,114574.0,60.1999,60.3468,60.1999,60.2489,114574.0
2021-09-28 13:30:00,61.48,61.49,61.38,61.38,37508.0,60.2293,60.2391,60.1313,60.1313,37508.0
2021-09-28 13:35:00,61.4,61.43,61.37,61.41,33094.0,60.1509,60.1803,60.1215,60.1607,33094.0
2021-09-28 13:40:00,61.42,61.57,61.38,61.38,88388.0,60.1705,60.3174,60.1313,60.1313,88388.0
2021-09-28 13:45:00,61.41,61.46,61.27,61.35,63666.0,60.1607,60.2097,60.0235,60.1019,63666.0
2021-09-28 13:50:00,61.35,61.37,61.25,61.27,41978.0,60.1019,60.1215,60.0039,60.0235,41978.0
2021-09-28 13:55:00,61.27,61.3,61.22,61.22,21160.0,60.0235,60.0529,59.9746,59.9746,21160.0
2021-09-28 14:00:00,61.23,61.26,61.16,61.23,46092.0,59.9844,60.0137,59.9158,59.9844,46092.0
2021-09-28 14:05:00,61.22,61.3,61.17,61.22,45990.0,59.9746,60.0529,59.9256,59.9746,45990.0
2021-09-28 14:10:00,61.19,61.19,61.03,61.08,61736.0,59.9452,59.9452,59.7884,59.8374,61736.0
2021-09-28 14:15:00,61.1,61.41,61.1,61.41,85750.0,59.857,60.1607,59.857,60.1607,85750.0
2021-09-28 14:20:00,61.41,61.59,61.4,61.57,67702.0,60.1607,60.337,60.1509,60.3174,67702.0
2021-09-28 14:25:00,61.58,61.66,61.49,61.65,65270.0,60.3272,60.4056,60.2391,60.3958,65270.0
2021-09-28 14:30:00,61.64,61.65,61.46,61.49,73538.0,60.386,60.3958,60.2097,60.2391,73538.0
2021-09-28 14:35:00,61.49,61.54,61.38,61.5,52200.0,60.2391,60.2881,60.1313,60.2489,52200.0
2021-09-28 14:40:00,61.51,61.71,61.49,61.71,94600.0,60.2587,60.4546,60.2391,60.4546,94600.0
2021-09-28 14:45:00,61.71,61.93,61.69,61.86,116548.0,60.4546,60.6701,60.435,60.6015,116548.0
2021-09-28 14:50:00,61.87,61.93,61.76,61.77,71080.0,60.6113,60.6701,60.5036,60.5134,71080.0
2021-09-28 14:55:00,61.77,61.92,61.76,61.85,57884.0,60.5134,60.6603,60.5036,60.5917,57884.0
2021-09-28 15:00:00,61.84,61.98,61.76,61.88,109222.0,60.5819,60.7191,60.5036,60.6211,109222.0
2021-09-28 15:05:00,61.88,62.07,61.82,61.96,74062.0,60.6211,60.8073,60.5624,60.6995,74062.0
2021-09-28 15:10:00,61.96,62.02,61.92,61.92,84974.0,60.6995,60.7583,60.6603,60.6603,84974.0
2021-09-28 15:15:00,61.93,62.01,61.87,61.88,49378.0,60.6701,60.7485,60.6113,60.6211,49378.0
2021-09-28 15:20:00,61.89,61.99,61.68,61.68,67084.0,60.6309,60.7289,60.4252,60.4252,67084.0
2021-09-28 15:25:00,61.69,61.7,61.54,61.54,108908.0,60.435,60.4448,60.2881,60.2881,108908.0
2021-09-28 15:30:00,61.51,61.67,61.49,61.57,119514.0,60.2587,60.4154,60.2391,60.3174,119514.0
2021-09-28 15:35:00,61.56,61.76,61.51,61.54,101156.0,60.3076,60.5036,60.2587,60.2881,101156.0
2021-09-28 15:40:00,61.52,61.75,61.5,61.54,76110.0,60.2685,60.4938,60.2489,60.2881,76110.0
2021-09-28 15:45:00,61.54,61.6,61.21,61.22,135846.0,60.2881,60.3468,59.9648,59.9746,135846.0
2021-09-28 15:50:00,61.19,61.34,61.08,61.24,158446.0,59.9452,60.0921,59.8374,59.9942,158446.0
2021-09-28 15:55:00,61.26,61.35,61.14,61.23,291256.0,60.0137,60.1019,59.8962,59.9844,291256.0
2021-09-29 09:30:00,61.63,61.77,61.49,61.5,264146.0,60.3762,60.5134,60.2391,60.2489,264146.0
2021-09-29 09:35:00,61.5,61.6,61.42,61.47,170248.0,60.2489,60.3468,60.1705,60.2195,170248.0
2021-09-29 09:40:00,61.48,61.54,61.35,61.38,117436.0,60.2293,60.2881,60.1019,60.1313,117436.0
2021-09-29 09:45:00,61.39,61.68,61.31,61.68,158332.0,60.1411,60.4252,60.0627,60.4252,158332.0
2021-09-29 09:50:00,61.69,61.96,61.6,61.94,189064.0,60.435,60.6995,60.3468,60.6799,189064.0
2021-09-29 09:55:00,61.94,61.99,61.82,61.93,136792.0,60.6799,60.7289,60.5624,60.6701,136792.0
2021-09-29 10:00:00,61.93,62.13,61.85,61.88,142142.0,60.6701,60.866,60.5917,60.6211,142142.0
2021-09-29 10:05:00,61.9,61.98,61.81,61.98,60668.0,60.6407,60.7191,60.5526,60.7191,60668.0
2021-09-29 10:10:00,61.99,62.0,61.82,61.85,52702.0,60.7289,60.7387,60.5624,60.5917,52702.0
2021-09-29 10:15:00,61.87,61.97,61.86,61.93,37768.0,60.6113,60.7093,60.6015,60.6701,37768.0
2021-09-29 10:20:00,61.97,62.12,61.97,62.03,108392.0,60.7093,60.8563,60.7093,60.7681,108392.0
2021-09-29 10:25:00,62.02,62.1,61.93,61.94,54900.0,60.7583,60.8367,60.6701,60.6799,54900.0
2021-09-29 10:30:00,61.93,61.98,61.72,61.77,171768.0,60.6701,60.7191,60.4644,60.5134,171768.0
2021-09-29 10:35:00,61.8,61.93,61.76,61.76,48886.0,60.5428,60.6701,60.5036,60.5036,48886.0
2021-09-29 10:40:00,61.77,61.96,61.77,61.96,60516.0,60.5134,60.6995,60.5134,60.6995,60516.0
2021-09-29 10:45:00,61.95,62.15,61.87,62.09,98772.0,60.6897,60.8856,60.6113,60.8269,98772.0
2021-09-29 10:50:00,62.07,62.13,61.93,62.01,96084.0,60.8073,60.866,60.6701,60.7485,96084.0
2021-09-29 10:55:00,62.02,62.08,61.95,62.07,50836.0,60.7583,60.8171,60.6897,60.8073,50836.0
2021-09-29 11:00:00,62.08,62.09,61.87,61.91,118364.0,60.8171,60.8269,60.6113,60.6505,118364.0
2021-09-29 11:05:00,61.92,62.02,61.88,61.97,62474.0,60.6603,60.7583,60.6211,60.7093,62474.0
2021-09-29 11:10:00,61.95,62.02,61.91,61.95,36670.0,60.6897,60.7583,60.6505,60.6897,36670.0
2021-09-29 11:15:00,61.94,61.96,61.85,61.88,90090.0,60.6799,60.6995,60.5917,60.6211,90090.0
2021-09-29 11:20:00,61.87,61.9,61.8,61.89,50012.0,60.6113,60.6407,60.5428,60.6309,50012.0
2021-09-29 11:25:00,61.88,61.9,61.77,61.8,44736.0,60.6211,60.6407,60.5134,60.5428,44736.0
2021-09-29 11:30:00,61.81,61.85,61.77,61.84,45556.0,60.5526,60.5917,60.5134,60.5819,45556.0
2021-09-29 11:35:00,61.82,61.83,61.6,61.63,107030.0,60.5624,60.5722,60.3468,60.3762,107030.0
2021-09-29 11:40:00,61.65,61.68,61.58,61.64,54538.0,60.3958,60.4252,60.3272,60.386,54538.0
2021-09-29 11:45:00,61.63,61.73,61.59,61.73,62312.0,60.3762,60.4742,60.337,60.4742,62312.0
2021-09-29 11:50:00,61.77,61.82,61.67,61.67,45624.0,60.5134,60.5624,60.4154,60.4154,45624.0
2021-09-29 11:55:00,61.68,61.77,61.66,61.77,27268.0,60.4252,60.5134,60.4056,60.5134,27268.0
2021-09-29 12:00:00,61.77,61.83,61.73,61.82,37098.0,60.5134,60.5722,60.4742,60.5624,37098.0
2021-09-29 12:05:00,61.82,61.84,61.72,61.72,36952.0,60.5624,60.5819,60.4644,60.4644,36952.0
2021-09-29 12:10:00,61.71,61.71,61.55,61.6,41486.0,60.4546,60.4546,60.2978,60.3468,41486.0
2021-09-29 12:15:00,61.59,61.6,61.48,61.6,42418.0,60.337,60.3468,60.2293,60.3468,42418.0
2021-09-29 12:20:00,61.61,61.61,61.41,61.44,56256.0,60.3566,60.3566,60.1607,60.1901,56256.0
2021-09-29 12:25:00,61.43,61.52,61.37,61.45,67882.0,60.1803,60.2685,60.1215,60.1999,67882.0
2021-09-29 12:30:00,61.45,61.58,61.44,61.55,28062.0,60.1999,60.3272,60.1901,60.2978,28062.0
2021-09-29 12:35:00,61.52,61.52,61.44,61.49,84762.0,60.2685,60.2685,60.1901,60.2391,84762.0
2021-09-29 12:40:00,61.49,61.55,61.42,61.46,39954.0,60.2391,60.2978,60.1705,60.2097,39954.0
2021-09-29 12:45:00,61.48,61.54,61.41,61.54,18294.0,60.2293,60.2881,60.1607,60.2881,18294.0
2021-09-29 12:50:00,61.52,61.66,61.49,61.63,42534.0,60.2685,60.4056,60.2391,60.3762,42534.0
2021-09-29 12:55:00,61.65,61.69,61.57,61.57,41428.0,60.3958,60.435,60.3174,60.3174,41428.0
2021-09-29 13:00:00,61.59,61.61,61.48,61.49,33802.0,60.337,60.3566,60.2293,60.2391,33802.0
2021-09-29 13:05:00,61.49,61.57,61.44,61.57,28472.0,60.2391,60.3174,60.1901,60.3174,28472.0
2021-09-29 13:10:00,61.56,61.62,61.48,61.48,51938.0,60.3076,60.3664,60.2293,60.2293,51938.0
2021-09-29 13:15:00,61.52,61.67,61.46,61.63,24058.0,60.2685,60.4154,60.2097,60.3762,24058.0
2021-09-29 13:20:00,61.63,61.69,61.62,61.64,34220.0,60.3762,60.435,60.3664,60.386,34220.0
2021-09-29 13:25:00,61.65,61.66,61.46,61.49,53074.0,60.3958,60.4056,60.2097,60.2391,53074.0
2021-09-29 13:30:00,61.49,61.5,61.35,61.43,35916.0,60.2391,60.2489,60.1019,60.1803,35916.0
2021-09-29 13:35:00,61.4,61.4,61.34,61.34,41070.0,60.1509,60.1509,60.0921,60.0921,41070.0
2021-09-29 13:40:00,61.35,61.47,61.26,61.43,74134.0,60.1019,60.2195,60.0137,60.1803,74134.0
2021-09-29 13:45:00,61.43,61.49,61.38,61.38,12498.0,60.1803,60.2391,60.1313,60.1313,12498.0
2021-09-29 13:50:00,61.38,61.52,61.37,61.47,31758.0,60.1313,60.2685,60.1215,60.2195,31758.0
2021-09-29 13:55:00,61.49,61.57,61.47,61.56,19738.0,60.2391,60.3174,60.2195,60.3076,19738.0
2021-09-29 14:00:00,61.56,61.64,61.54,61.61,208896.0,60.3076,60.386,60.2881,60.3566,208896.0
2021-09-29 14:05:00,61.62,61.82,61.59,61.79,227356.0,60.3664,60.5624,60.337,60.533,227356.0
2021-09-29 14:10:00,61.8,62.01,61.79,62.01,61462.0,60.5428,60.7485,60.533,60.7485,61462.0
2021-09-29 14:15:00,62.04,62.04,61.96,61.97,47212.0,60.7779,60.7779,60.6995,60.7093,47212.0
2021-09-29 14:20:00,61.97,61.99,61.9,61.92,49636.0,60.7093,60.7289,60.6407,60.6603,49636.0
2021-09-29 14:25:00,61.92,61.96,61.92,61.93,19630.0,60.6603,60.6995,60.6603,60.6701,19630.0
2021-09-29 14:30:00,61.94,62.04,61.94,62.02,17146.0,60.6799,60.7779,60.6799,60.7583,17146.0
2021-09-29 14:35:00,62.02,62.02,61.96,61.98,6626.0,60.7583,60.7583,60.6995,60.7191,6626.0
2021-09-29 14:40:00,61.96,62.11,61.95,62.07,26676.0,60.6995,60.8465,60.6897,60.8073,26676.0
2021-09-29 14:45:00,62.07,62.13,61.97,61.98,47820.0,60.8073,60.866,60.7093,60.7191,47820.0
2021-09-29 14:50:00,62.0,62.08,61.99,62.07,24780.0,60.7387,60.8171,60.7289,60.8073,24780.0
2021-09-29 14:55:00,62.06,62.06,61.99,62.04,45404.0,60.7975,60.7975,60.7289,60.7779,45404.0
2021-09-29 15:00:00,62.06,62.11,61.88,61.88,18364.0,60.7975,60.8465,60.6211,60.6211,18364.0
2021-09-29 15:05:00,61.89,62.01,61.88,61.94,38190.0,60.6309,60.7485,60.6211,60.6799,38190.0
2021-09-29 15:10:00,61.95,62.02,61.91,62.02,26532.0,60.6897,60.7583,60.6505,60.7583,26532.0
2021-09-29 15:15:00,62.02,62.03,61.95,61.95,32718.0,60.7583,60.7681,60.6897,60.6897,32718.0
2021-09-29 15:20:00,61.95,61.97,61.86,61.87,33658.0,60.6897,60.7093,60.6015,60.6113,33658.0
2021-09-29 15:25:00,61.87,61.95,61.87,61.91,38146.0,60.6113,60.6897,60.6113,60.6505,38146.0
2021-09-29 15:30:00,61.89,61.93,61.85,61.87,34006.0,60.6309,60.6701,60.5917,60.6113,34006.0
2021-09-29 15:35:00,61.88,61.88,61.76,61.77,45810.0,60.6211,60.6211,60.5036,60.5134,45810.0
2021-09-29 15:40:00,61.77,61.77,61.6,61.62,52452.0,60.5134,60.5134,60.3468,60.3664,52452.0
2021-09-29 15:45:00,61.61,61.69,61.57,61.65,62084.0,60.3566,60.435,60.3174,60.3958,62084.0
2021-09-29 15:50:00,61.63,61.64,61.4,61.4,115644.0,60.3762,60.386,60.1509,60.1509,115644.0
2021-09-29 15:55:00,61.4,61.43,61.29,61.43,88574.0,60.1509,60.1803,60.0431,60.1803,88574.0
2021-09-30 09:30:00,61.87,62.07,61.82,61.91,177568.0,60.6113,60.8073,60.5624,60.6505,177568.0
2021-09-30 09:35:00,61.93,61.99,61.65,61.73,146392.0,60.6701,60.7289,60.3958,60.4742,146392.0
2021-09-30 09:40:00,61.72,61.85,61.67,61.79,92348.0,60.4644,60.5917,60.4154,60.533,92348.0
2021-09-30 09:45:00,61.8,61.98,61.74,61.98,58558.0,60.5428,60.7191,60.484,60.7191,58558.0
2021-09-30 09:50:00,61.99,62.06,61.95,62.05,68690.0,60.7289,60.7975,60.6897,60.7877,68690.0
2021-09-30 09:55:00,62.04,62.06,61.79,61.8,151250.0,60.7779,60.7975,60.533,60.5428,151250.0
2021-09-30 10:00:00,61.81,61.85,61.74,61.77,104468.0,60.5526,60.5917,60.484,60.5134,104468.0
2021-09-30 10:05:00,61.79,61.8,61.48,61.68,121872.0,60.533,60.5428,60.2293,60.4252,121872.0
2021-09-30 10:10:00,61.68,61.76,61.52,61.52,140888.0,60.4252,60.5036,60.2685,60.2685,140888.0
2021-09-30 10:15:00,61.52,61.88,61.52,61.84,165792.0,60.2685,60.6211,60.2685,60.5819,165792.0
2021-09-30 10:20:00,61.83,61.88,61.54,61.54,77024.0,60.5722,60.6211,60.2881,60.2881,77024.0
2021-09-30 10:25:00,61.55,61.71,61.55,61.61,53204.0,60.2978,60.4546,60.2978,60.3566,53204.0
2021-09-30 10:30:00,61.6,61.66,61.46,61.62,80578.0,60.3468,60.4056,60.2097,60.3664,80578.0
2021-09-30 10:35:00,61.65,61.65,61.53,61.57,49360.0,60.3958,60.3958,60.2783,60.3174,49360.0
2021-09-30 10:40:00,61.56,61.56,61.34,61.45,166778.0,60.3076,60.3076,60.0921,60.1999,166778.0
2021-09-30 10:45:00,61.44,61.49,61.35,61.41,52292.0,60.1901,60.2391,60.1019,60.1607,52292.0
2021-09-30 10:50:00,61.41,61.44,61.3,61.33,47226.0,60.1607,60.1901,60.0529,60.0823,47226.0
2021-09-30 10:55:00,61.33,61.33,61.13,61.23,104252.0,60.0823,60.0823,59.8864,59.9844,104252.0
2021-09-30 11:00:00,61.21,61.32,61.14,61.28,47900.0,59.9648,60.0725,59.8962,60.0333,47900.0
2021-09-30 11:05:00,61.3,61.4,61.24,61.38,65396.0,60.0529,60.1509,59.9942,60.1313,65396.0
2021-09-30 11:10:00,61.38,61.41,61.32,61.39,30824.0,60.1313,60.1607,60.0725,60.1411,30824.0
2021-09-30 11:15:00,61.41,61.61,61.41,61.56,58458.0,60.1607,60.3566,60.1607,60.3076,58458.0
2021-09-30 11:20:00,61.55,61.56,61.39,61.39,40168.0,60.2978,60.3076,60.1411,60.1411,40168.0
2021-09-30 11:25:00,61.4,61.5,61.38,61.49,25632.0,60.1509,60.2489,60.1313,60.2391,25632.0
2021-09-30 11:30:00,61.49,61.49,61.16,61.16,62634.0,60.2391,60.2391,59.9158,59.9158,62634.0
2021-09-30 11:35:00,61.16,61.18,60.96,60.99,143260.0,59.9158,59.9354,59.7198,59.7492,143260.0
2021-09-30 11:40:00,60.99,60.99,60.79,60.88,194570.0,59.7492,59.7492,59.5533,59.6415,194570.0
2021-09-30 11:45:00,60.89,60.91,60.64,60.72,150264.0,59.6513,59.6709,59.4064,59.4847,150264.0
2021-09-30 11:50:00,60.74,60.81,60.59,60.81,73246.0,59.5043,59.5729,59.3574,59.5729,73246.0
2021-09-30 11:55:00,60.79,60.83,60.7,60.8,67500.0,59.5533,59.5925,59.4651,59.5631,67500.0
2021-09-30 12:00:00,60.78,60.85,60.6,60.64,55330.0,59.5435,59.6121,59.3672,59.4064,55330.0
2021-09-30 12:05:00,60.63,60.63,60.32,60.32,150080.0,59.3966,59.3966,59.0929,59.0929,150080.0
2021-09-30 12:10:00,60.33,60.43,60.19,60.35,193628.0,59.1027,59.2006,58.9655,59.1223,193628.0
2021-09-30 12:15:00,60.35,60.41,60.27,60.35,77408.0,59.1223,59.181,59.0439,59.1223,77408.0
2021-09-30 12:20:00,60.36,60.47,60.24,60.27,100404.0,59.1321,59.2398,59.0145,59.0439,100404.0
2021-09-30 12:25:00,60.29,60.44,60.28,60.28,89786.0,59.0635,59.2104,59.0537,59.0537,89786.0
2021-09-30 12:30:00,60.26,60.37,60.16,60.36,114720.0,59.0341,59.1419,58.9361,59.1321,114720.0
2021-09-30 12:35:00,60.35,60.5,60.29,60.42,106266.0,59.1223,59.2692,59.0635,59.1908,106266.0
2021-09-30 12:40:00,60.42,60.47,60.33,60.37,60168.0,59.1908,59.2398,59.1027,59.1419,60168.0
2021-09-30 12:45:00,60.35,60.54,60.3,60.54,34752.0,59.1223,59.3084,59.0733,59.3084,34752.0
2021-09-30 12:50:00,60.54,60.57,60.44,60.49,80738.0,59.3084,59.3378,59.2104,59.2594,80738.0
2021-09-30 12:55:00,60.51,60.51,60.34,60.41,54034.0,59.279,59.279,59.1125,59.181,54034.0
2021-09-30 13:00:00,60.41,60.59,60.34,60.58,75330.0,59.181,59.3574,59.1125,59.3476,75330.0
2021-09-30 13:05:00,60.57,60.72,60.53,60.71,59152.0,59.3378,59.4847,59.2986,59.4749,59152.0
2021-09-30 13:10:00,60.71,60.74,60.62,60.65,46196.0,59.4749,59.5043,59.3868,59.4162,46196.0
2021-09-30 13:15:00,60.65,60.8,60.56,60.69,102852.0,59.4162,59.5631,59.328,59.4553,102852.0
2021-09-30 13:20:00,60.68,60.7,60.46,60.49,69180.0,59.4455,59.4651,59.23,59.2594,69180.0
2021-09-30 13:25:00,60.5,60.52,60.4,60.44,52328.0,59.2692,59.2888,59.1712,59.2104,52328.0
2021-09-30 13:30:00,60.42,60.42,60.33,60.36,59286.0,59.1908,59.1908,59.1027,59.1321,59286.0
2021-09-30 13:35:00,60.35,60.54,60.28,60.48,498610.0,59.1223,59.3084,59.0537,59.2496,498610.0
2021-09-30 13:40:00,60.48,60.54,60.42,60.47,265300.0,59.2496,59.3084,59.1908,59.2398,265300.0
2021-09-30 13:45:00,60.47,60.57,60.41,60.49,103158.0,59.2398,59.3378,59.181,59.2594,103158.0
2021-09-30 13:50:00,60.51,60.69,60.49,60.68,103776.0,59.279,59.4553,59.2594,59.4455,103776.0
2021-09-30 13:55:00,60.66,60.68,60.62,60.67,86858.0,59.426,59.4455,59.3868,59.4357,86858.0
2021-09-30 14:00:00,60.68,60.89,60.68,60.82,191392.0,59.4455,59.6513,59.4455,59.5827,191392.0
2021-09-30 14:05:00,60.83,61.08,60.82,61.04,202720.0,59.5925,59.8374,59.5827,59.7982,202720.0
2021-09-30 14:10:00,61.04,61.04,60.91,60.98,110314.0,59.7982,59.7982,59.6709,59.7394,110314.0
2021-09-30 14:15:00,60.98,60.98,60.77,60.77,121554.0,59.7394,59.7394,59.5337,59.5337,121554.0
2021-09-30 14:20:00,60.77,60.83,60.74,60.78,128892.0,59.5337,59.5925,59.5043,59.5435,128892.0
2021-09-30 14:25:00,60.78,60.92,60.74,60.92,91614.0,59.5435,59.6807,59.5043,59.6807,91614.0
2021-09-30 14:30:00,60.92,61.08,60.87,61.07,54740.0,59.6807,59.8374,59.6317,59.8276,54740.0
2021-09-30 14:35:00,61.07,61.08,60.91,60.91,70284.0,59.8276,59.8374,59.6709,59.6709,70284.0
2021-09-30 14:40:00,60.9,61.13,60.9,61.09,105920.0,59.6611,59.8864,59.6611,59.8472,105920.0
2021-09-30 14:45:00,61.12,61.13,61.01,61.1,75850.0,59.8766,59.8864,59.7688,59.857,75850.0
2021-09-30 14:50:00,61.09,61.26,60.98,60.98,120988.0,59.8472,60.0137,59.7394,59.7394,120988.0
2021-09-30 14:55:00,60.98,60.98,60.83,60.83,55370.0,59.7394,59.7394,59.5925,59.5925,55370.0
2021-09-30 15:00:00,60.84,60.92,60.71,60.77,80888.0,59.6023,59.6807,59.4749,59.5337,80888.0
2021-09-30 15:05:00,60.77,60.94,60.77,60.87,37998.0,59.5337,59.7003,59.5337,59.6317,37998.0
2021-09-30 15:10:00,60.89,61.06,60.89,61.02,66674.0,59.6513,59.8178,59.6513,59.7786,66674.0
2021-09-30 15:15:00,61.02,61.18,61.02,61.04,73098.0,59.7786,59.9354,59.7786,59.7982,73098.0
2021-09-30 15:20:00,61.03,61.03,60.86,60.86,46898.0,59.7884,59.7884,59.6219,59.6219,46898.0
2021-09-30 15:25:00,60.85,60.95,60.8,60.81,43308.0,59.6121,59.7101,59.5631,59.5729,43308.0
2021-09-30 15:30:00,60.8,61.06,60.77,60.99,68086.0,59.5631,59.8178,59.5337,59.7492,68086.0
2021-09-30 15:35:00,60.98,60.99,60.73,60.74,46044.0,59.7394,59.7492,59.4945,59.5043,46044.0
2021-09-30 15:40:00,60.73,60.76,60.51,60.53,88400.0,59.4945,59.5239,59.279,59.2986,88400.0
2021-09-30 15:45:00,60.54,60.54,60.38,60.38,133678.0,59.3084,59.3084,59.1516,59.1516,133678.0
2021-09-30 15:50:00,60.38,60.43,60.18,60.22,289970.0,59.1516,59.2006,58.9557,58.9949,289970.0
2021-09-30 15:55:00,60.21,60.22,59.86,59.92,337044.0,58.9851,58.9949,58.6422,58.701,337044.0
2021-10-01 09:30:00,60.42,60.6,60.23,60.24,314690.0,59.1908,59.3672,59.0047,59.0145,314690.0
2021-10-01 09:35:00,60.23,60.38,60.08,60.08,248712.0,59.0047,59.1516,58.8578,58.8578,248712.0
2021-10-01 09:40:00,60.09,60.18,59.96,59.96,193544.0,58.8675,58.9557,58.7402,58.7402,193544.0
2021-10-01 09:45:00,59.96,60.1,59.9,60.02,343914.0,58.7402,58.8773,58.6814,58.799,343914.0
2021-10-01 09:50:00,60.0,60.07,59.86,59.97,192798.0,58.7794,58.848,58.6422,58.75,192798.0
2021-10-01 09:55:00,59.96,60.01,59.83,60.0,172470.0,58.7402,58.7892,58.6128,58.7794,172470.0
2021-10-01 10:00:00,60.02,60.24,59.88,59.97,283210.0,58.799,59.0145,58.6618,58.75,283210.0
2021-10-01 10:05:00,59.98,60.18,59.91,60.09,118374.0,58.7598,58.9557,58.6912,58.8675,118374.0
2021-10-01 10:10:00,60.09,60.17,59.99,60.02,129786.0,58.8675,58.9459,58.7696,58.799,129786.0
2021-10-01 10:15:00,60.02,60.04,59.58,59.63,261302.0,58.799,58.8186,58.3679,58.4169,261302.0
2021-10-01 10:20:00,59.63,59.66,59.4,59.44,229428.0,58.4169,58.4463,58.1916,58.2308,229428.0
2021-10-01 10:25:00,59.44,59.65,59.4,59.51,147688.0,58.2308,58.4365,58.1916,58.2993,147688.0
2021-10-01 10:30:00,59.5,59.6,59.45,59.54,155936.0,58.2896,58.3875,58.2406,58.3287,155936.0
2021-10-01 10:35:00,59.52,59.68,59.43,59.43,128356.0,58.3091,58.4659,58.221,58.221,128356.0
2021-10-01 10:40:00,59.43,59.7,59.42,59.48,97712.0,58.221,58.4855,58.2112,58.27,97712.0
2021-10-01 10:45:00,59.47,59.7,59.4,59.7,117982.0,58.2602,58.4855,58.1916,58.4855,117982.0
2021-10-01 10:50:00,59.69,59.72,59.6,59.65,65766.0,58.4757,58.5051,58.3875,58.4365,65766.0
2021-10-01 10:55:00,59.63,59.94,59.63,59.93,88342.0,58.4169,58.7206,58.4169,58.7108,88342.0
2021-10-01 11:00:00,59.93,60.06,59.88,59.93,88332.0,58.7108,58.8382,58.6618,58.7108,88332.0
2021-10-01 11:05:00,59.91,59.96,59.7,59.7,64024.0,58.6912,58.7402,58.4855,58.4855,64024.0
2021-10-01 11:10:00,59.74,60.31,59.68,60.24,109306.0,58.5247,59.0831,58.4659,59.0145,109306.0
2021-10-01 11:15:00,60.27,60.31,60.18,60.31,74896.0,59.0439,59.0831,58.9557,59.0831,74896.0
2021-10-01 11:20:00,60.32,60.42,60.22,60.4,80680.0,59.0929,59.1908,58.9949,59.1712,80680.0
2021-10-01 11:25:00,60.41,60.43,60.27,60.27,89452.0,59.181,59.2006,59.0439,59.0439,89452.0
2021-10-01 11:30:00,60.29,60.45,60.27,60.44,98622.0,59.0635,59.2202,59.0439,59.2104,98622.0
2021-10-01 11:35:00,60.44,60.58,60.38,60.55,97768.0,59.2104,59.3476,59.1516,59.3182,97768.0
2021-10-01 11:40:00,60.55,60.7,60.52,60.66,81470.0,59.3182,59.4651,59.2888,59.426,81470.0
2021-10-01 11:45:00,60.66,60.74,60.63,60.64,85582.0,59.426,59.5043,59.3966,59.4064,85582.0
2021-10-01 11:50:00,60.65,60.67,60.52,60.66,62990.0,59.4162,59.4357,59.2888,59.426,62990.0
2021-10-01 11:55:00,60.63,60.63,60.47,60.55,46366.0,59.3966,59.3966,59.2398,59.3182,46366.0
2021-10-01 12:00:00,60.6,60.61,60.44,60.49,35002.0,59.3672,59.377,59.2104,59.2594,35002.0
2021-10-01 12:05:00,60.49,60.64,60.45,60.63,43182.0,59.2594,59.4064,59.2202,59.3966,43182.0
2021-10-01 12:10:00,60.63,60.63,60.49,60.49,21630.0,59.3966,59.3966,59.2594,59.2594,21630.0
2021-10-01 12:15:00,60.48,60.52,60.37,60.45,37700.0,59.2496,59.2888,59.1419,59.2202,37700.0
2021-10-01 12:20:00,60.46,60.66,60.46,60.6,40410.0,59.23,59.426,59.23,59.3672,40410.0
2021-10-01 12:25:00,60.6,60.63,60.56,60.59,21258.0,59.3672,59.3966,59.328,59.3574,21258.0
2021-10-01 12:30:00,60.58,60.7,60.58,60.65,45180.0,59.3476,59.4651,59.3476,59.4162,45180.0
2021-10-01 12:35:00,60.66,60.7,60.51,60.55,54224.0,59.426,59.4651,59.279,59.3182,54224.0
2021-10-01 12:40:00,60.56,60.63,60.56,60.6,50950.0,59.328,59.3966,59.328,59.3672,50950.0
2021-10-01 12:45:00,60.62,60.7,60.6,60.62,24896.0,59.3868,59.4651,59.3672,59.3868,24896.0
2021-10-01 12:50:00,60.63,60.65,60.49,60.61,23758.0,59.3966,59.4162,59.2594,59.377,23758.0
2021-10-01 12:55:00,60.63,60.63,60.51,60.57,20792.0,59.3966,59.3966,59.279,59.3378,20792.0
2021-10-01 13:00:00,60.58,60.63,60.44,60.58,72686.0,59.3476,59.3966,59.2104,59.3476,72686.0
2021-10-01 13:05:00,60.59,60.78,60.58,60.77,59990.0,59.3574,59.5435,59.3476,59.5337,59990.0
2021-10-01 13:10:00,60.79,60.82,60.72,60.74,50346.0,59.5533,59.5827,59.4847,59.5043,50346.0
2021-10-01 13:15:00,60.78,60.82,60.72,60.74,29200.0,59.5435,59.5827,59.4847,59.5043,29200.0
2021-10-01 13:20:00,60.74,60.84,60.73,60.81,46154.0,59.5043,59.6023,59.4945,59.5729,46154.0
2021-10-01 13:25:00,60.81,60.84,60.77,60.77,18180.0,59.5729,59.6023,59.5337,59.5337,18180.0
2021-10-01 13:30:00,60.79,60.95,60.78,60.94,69366.0,59.5533,59.7101,59.5435,59.7003,69366.0
2021-10-01 13:35:00,60.93,60.99,60.92,60.96,53218.0,59.6905,59.7492,59.6807,59.7198,53218.0
2021-10-01 13:40:00,60.96,61.02,60.96,61.02,96698.0,59.7198,59.7786,59.7198,59.7786,96698.0
2021-10-01 13:45:00,61.02,61.24,60.99,61.24,90342.0,59.7786,59.9942,59.7492,59.9942,90342.0
2021-10-01 13:50:00,61.24,61.24,61.14,61.21,72358.0,59.9942,59.9942,59.8962,59.9648,72358.0
2021-10-01 13:55:00,61.21,61.21,61.06,61.09,63794.0,59.9648,59.9648,59.8178,59.8472,63794.0
2021-10-01 14:00:00,61.1,61.2,61.09,61.18,59656.0,59.857,59.955,59.8472,59.9354,59656.0
2021-10-01 14:05:00,61.2,61.29,61.2,61.22,89386.0,59.955,60.0431,59.955,59.9746,89386.0
2021-10-01 14:10:00,61.23,61.26,61.17,61.2,63624.0,59.9844,60.0137,59.9256,59.955,63624.0
2021-10-01 14:15:00,61.21,61.27,61.2,61.25,54908.0,59.9648,60.0235,59.955,60.0039,54908.0
2021-10-01 14:20:00,61.26,61.33,61.26,61.3,50566.0,60.0137,60.0823,60.0137,60.0529,50566.0
2021-10-01 14:25:00,61.31,61.37,61.27,61.29,30258.0,60.0627,60.1215,60.0235,60.0431,30258.0
2021-10-01 14:30:00,61.29,61.35,61.28,61.31,52192.0,60.0431,60.1019,60.0333,60.0627,52192.0
2021-10-01 14:35:00,61.32,61.37,61.32,61.35,33234.0,60.0725,60.1215,60.0725,60.1019,33234.0
2021-10-01 14:40:00,61.35,61.41,61.27,61.27,34900.0,60.1019,60.1607,60.0235,60.0235,34900.0
2021-10-01 14:45:00,61.28,61.37,61.27,61.37,27924.0,60.0333,60.1215,60.0235,60.1215,27924.0
2021-10-01 14:50:00,61.37,61.48,61.3,61.48,84232.0,60.1215,60.2293,60.0529,60.2293,84232.0
2021-10-01 14:55:00,61.47,61.53,61.47,61.49,42420.0,60.2195,60.2783,60.2195,60.2391,42420.0
2021-10-01 15:00:00,61.5,61.66,61.5,61.65,76496.0,60.2489,60.4056,60.2489,60.3958,76496.0
2021-10-01 15:05:00,61.65,61.67,61.6,61.67,68432.0,60.3958,60.4154,60.3468,60.4154,68432.0
2021-10-01 15:10:00,61.65,61.77,61.65,61.77,90638.0,60.3958,60.5134,60.3958,60.5134,90638.0
2021-10-01 15:15:00,61.77,61.84,61.63,61.65,159008.0,60.5134,60.5819,60.3762,60.3958,159008.0
2021-10-01 15:20:00,61.66,61.73,61.64,61.65,54534.0,60.4056,60.4742,60.386,60.3958,54534.0
2021-10-01 15:25:00,61.66,61.66,61.51,61.51,77556.0,60.4056,60.4056,60.2587,60.2587,77556.0
2021-10-01 15:30:00,61.51,61.56,61.41,61.56,92916.0,60.2587,60.3076,60.1607,60.3076,92916.0
2021-10-01 15:35:00,61.55,61.55,61.43,61.43,68358.0,60.2978,60.2978,60.1803,60.1803,68358.0
2021-10-01 15:40:00,61.43,61.48,61.4,61.48,81700.0,60.1803,60.2293,60.1509,60.2293,81700.0
2021-10-01 15:45:00,61.47,61.51,61.28,61.33,123430.0,60.2195,60.2587,60.0333,60.0823,123430.0
2021-10-01 15:50:00,61.34,61.66,61.34,61.55,245426.0,60.0921,60.4056,60.0921,60.2978,245426.0
2021-10-01 15:55:00,61.55,61.55,61.16,61.35,283290.0,60.2978,60.2978,59.9158,60.1019,283290.0
2021-10-04 09:30:00,60.99,61.26,60.93,61.12,209398.0,59.7492,60.0137,59.6905,59.8766,209398.0
2021-10-04 09:35:00,61.1,61.12,60.94,61.05,98268.0,59.857,59.8766,59.7003,59.808,98268.0
2021-10-04 09:40:00,61.02,61.07,60.8,60.83,123528.0,59.7786,59.8276,59.5631,59.5925,123528.0
2021-10-04 09:45:00,60.82,60.91,60.75,60.81,99252.0,59.5827,59.6709,59.5141,59.5729,99252.0
2021-10-04 09:50:00,60.8,60.93,60.76,60.85,116422.0,59.5631,59.6905,59.5239,59.6121,116422.0
2021-10-04 09:55:00,60.85,60.97,60.81,60.9,63636.0,59.6121,59.7296,59.5729,59.6611,63636.0
2021-10-04 10:00:00,60.88,61.03,60.55,60.55,153452.0,59.6415,59.7884,59.3182,59.3182,153452.0
2021-10-04 10:05:00,60.56,60.65,60.51,60.59,88246.0,59.328,59.4162,59.279,59.3574,88246.0
2021-10-04 10:10:00,60.58,60.75,60.55,60.7,52258.0,59.3476,59.5141,59.3182,59.4651,52258.0
2021-10-04 10:15:00,60.68,60.69,60.39,60.42,77278.0,59.4455,59.4553,59.1614,59.1908,77278.0
2021-10-04 10:20:00,60.4,60.47,60.18,60.18,162164.0,59.1712,59.2398,58.9557,58.9557,162164.0
2021-10-04 10:25:00,60.18,60.23,60.09,60.12,86880.0,58.9557,59.0047,58.8675,58.8969,86880.0
2021-10-04 10:30:00,60.11,60.11,59.85,59.85,185856.0,58.8871,58.8871,58.6324,58.6324,185856.0
2021-10-04 10:35:00,59.83,59.83,59.49,59.66,236750.0,58.6128,58.6128,58.2798,58.4463,236750.0
2021-10-04 10:40:00,59.6,59.91,59.59,59.91,108654.0,58.3875,58.6912,58.3777,58.6912,108654.0
2021-10-04 10:45:00,59.88,59.89,59.66,59.66,127052.0,58.6618,58.6716,58.4463,58.4463,127052.0
2021-10-04 10:50:00,59.66,59.72,59.33,59.33,137834.0,58.4463,58.5051,58.123,58.123,137834.0
2021-10-04 10:55:00,59.33,59.61,59.32,59.58,148168.0,58.123,58.3973,58.1132,58.3679,148168.0
2021-10-04 11:00:00,59.57,59.57,59.34,59.45,151686.0,58.3581,58.3581,58.1328,58.2406,151686.0
2021-10-04 11:05:00,59.48,59.69,59.35,59.66,101288.0,58.27,58.4757,58.1426,58.4463,101288.0
2021-10-04 11:10:00,59.63,59.76,59.57,59.73,70312.0,58.4169,58.5443,58.3581,58.5149,70312.0
2021-10-04 11:15:00,59.72,59.8,59.59,59.7,77238.0,58.5051,58.5834,58.3777,58.4855,77238.0
2021-10-04 11:20:00,59.69,59.71,59.41,59.44,83006.0,58.4757,58.4953,58.2014,58.2308,83006.0
2021-10-04 11:25:00,59.45,59.58,59.35,59.54,81726.0,58.2406,58.3679,58.1426,58.3287,81726.0
2021-10-04 11:30:00,59.52,59.58,59.28,59.29,139058.0,58.3091,58.3679,58.074,58.0838,139058.0
2021-10-04 11:35:00,59.29,59.35,59.13,59.15,164046.0,58.0838,58.1426,57.9271,57.9467,164046.0
2021-10-04 11:40:00,59.14,59.34,59.11,59.31,93596.0,57.9369,58.1328,57.9075,58.1034,93596.0
2021-10-04 11:45:00,59.28,59.4,59.26,59.33,84110.0,58.074,58.1916,58.0544,58.123,84110.0
2021-10-04 11:50:00,59.33,59.55,59.31,59.55,63308.0,58.123,58.3385,58.1034,58.3385,63308.0
2021-10-04 11:55:00,59.55,59.76,59.43,59.69,147004.0,58.3385,58.5443,58.221,58.4757,147004.0
2021-10-04 12:00:00,59.67,59.7,59.55,59.55,80810.0,58.4561,58.4855,58.3385,58.3385,80810.0
2021-10-04 12:05:00,59.55,59.73,59.54,59.71,84844.0,58.3385,58.5149,58.3287,58.4953,84844.0
2021-10-04 12:10:00,59.7,59.7,59.59,59.65,69502.0,58.4855,58.4855,58.3777,58.4365,69502.0
2021-10-04 12:15:00,59.65,59.7,59.59,59.61,30980.0,58.4365,58.4855,58.3777,58.3973,30980.0
2021-10-04 12:20:00,59.59,59.63,59.42,59.42,115338.0,58.3777,58.4169,58.2112,58.2112,115338.0
2021-10-04 12:25:00,59.42,59.49,59.35,59.43,36340.0,58.2112,58.2798,58.1426,58.221,36340.0
2021-10-04 12:30:00,59.41,59.54,59.39,59.53,49710.0,58.2014,58.3287,58.1818,58.3189,49710.0
2021-10-04 12:35:00,59.52,59.54,59.38,59.42,75948.0,58.3091,58.3287,58.172,58.2112,75948.0
2021-10-04 12:40:00,59.42,59.42,59.22,59.24,140672.0,58.2112,58.2112,58.0152,58.0348,140672.0
2021-10-04 12:45:00,59.23,59.34,59.2,59.3,120474.0,58.025,58.1328,57.9957,58.0936,120474.0
2021-10-04 12:50:00,59.36,59.42,59.21,59.42,102596.0,58.1524,58.2112,58.0055,58.2112,102596.0
2021-10-04 12:55:00,59.41,59.47,59.35,59.35,54948.0,58.2014,58.2602,58.1426,58.1426,54948.0
2021-10-04 13:00:00,59.35,59.4,59.17,59.17,88942.0,58.1426,58.1916,57.9663,57.9663,88942.0
2021-10-04 13:05:00,59.17,59.5,59.15,59.48,99452.0,57.9663,58.2896,57.9467,58.27,99452.0
2021-10-04 13:10:00,59.48,59.63,59.44,59.58,90428.0,58.27,58.4169,58.2308,58.3679,90428.0
2021-10-04 13:15:00,59.59,59.59,59.43,59.47,72720.0,58.3777,58.3777,58.221,58.2602,72720.0
2021-10-04 13:20:00,59.47,59.53,59.37,59.51,45564.0,58.2602,58.3189,58.1622,58.2993,45564.0
2021-10-04 13:25:00,59.49,59.52,59.31,59.34,40036.0,58.2798,58.3091,58.1034,58.1328,40036.0
2021-10-04 13:30:00,59.35,59.52,59.35,59.48,60766.0,58.1426,58.3091,58.1426,58.27,60766.0
2021-10-04 13:35:00,59.49,59.54,59.42,59.54,79184.0,58.2798,58.3287,58.2112,58.3287,79184.0
2021-10-04 13:40:00,59.52,59.52,59.38,59.47,48588.0,58.3091,58.3091,58.172,58.2602,48588.0
2021-10-04 13:45:00,59.46,59.56,59.41,59.54,99528.0,58.2504,58.3483,58.2014,58.3287,99528.0
2021-10-04 13:50:00,59.55,59.59,59.41,59.45,90068.0,58.3385,58.3777,58.2014,58.2406,90068.0
2021-10-04 13:55:00,59.47,59.47,59.38,59.38,410882.0,58.2602,58.2602,58.172,58.172,410882.0
2021-10-04 14:00:00,59.38,59.62,59.37,59.52,234120.0,58.172,58.4071,58.1622,58.3091,234120.0
2021-10-04 14:05:00,59.53,59.66,59.46,59.6,109762.0,58.3189,58.4463,58.2504,58.3875,109762.0
2021-10-04 14:10:00,59.59,59.61,59.35,59.41,151540.0,58.3777,58.3973,58.1426,58.2014,151540.0
2021-10-04 14:15:00,59.41,59.58,59.41,59.57,163450.0,58.2014,58.3679,58.2014,58.3581,163450.0
2021-10-04 14:20:00,59.57,59.73,59.54,59.61,112556.0,58.3581,58.5149,58.3287,58.3973,112556.0
2021-10-04 14:25:00,59.58,59.59,59.46,59.51,123814.0,58.3679,58.3777,58.2504,58.2993,123814.0
2021-10-04 14:30:00,59.51,59.56,59.38,59.45,142668.0,58.2993,58.3483,58.172,58.2406,142668.0
2021-10-04 14:35:00,59.46,59.56,59.38,59.52,74978.0,58.2504,58.3483,58.172,58.3091,74978.0
2021-10-04 14:40:00,59.51,59.6,59.46,59.59,68744.0,58.2993,58.3875,58.2504,58.3777,68744.0
2021-10-04 14:45:00,59.58,59.73,59.58,59.72,127920.0,58.3679,58.5149,58.3679,58.5051,127920.0
2021-10-04 14:50:00,59.72,59.73,59.56,59.66,107612.0,58.5051,58.5149,58.3483,58.4463,107612.0
2021-10-04 14:55:00,59.65,59.7,59.58,59.63,101676.0,58.4365,58.4855,58.3679,58.4169,101676.0
2021-10-04 15:00:00,59.64,59.87,59.6,59.85,121734.0,58.4267,58.652,58.3875,58.6324,121734.0
2021-10-04 15:05:00,59.85,59.91,59.72,59.77,108474.0,58.6324,58.6912,58.5051,58.5541,108474.0
2021-10-04 15:10:00,59.77,59.77,59.63,59.66,77066.0,58.5541,58.5541,58.4169,58.4463,77066.0
2021-10-04 15:15:00,59.68,59.76,59.49,59.5,85996.0,58.4659,58.5443,58.2798,58.2896,85996.0
2021-10-04 15:20:00,59.51,59.53,59.38,59.44,109446.0,58.2993,58.3189,58.172,58.2308,109446.0
2021-10-04 15:25:00,59.44,59.55,59.39,59.47,87532.0,58.2308,58.3385,58.1818,58.2602,87532.0
2021-10-04 15:30:00,59.46,59.67,59.44,59.6,101082.0,58.2504,58.4561,58.2308,58.3875,101082.0
2021-10-04 15:35:00,59.6,59.61,59.4,59.41,105000.0,58.3875,58.3973,58.1916,58.2014,105000.0
2021-10-04 15:40:00,59.4,59.85,59.4,59.77,204752.0,58.1916,58.6324,58.1916,58.5541,204752.0
2021-10-04 15:45:00,59.8,59.87,59.72,59.73,107614.0,58.5834,58.652,58.5051,58.5149,107614.0
2021-10-04 15:50:00,59.72,59.72,59.39,59.45,186916.0,58.5051,58.5051,58.1818,58.2406,186916.0
2021-10-04 15:55:00,59.46,59.79,59.45,59.77,370430.0,58.2504,58.5737,58.2406,58.5541,370430.0
2021-10-05 09:30:00,60.2,60.31,60.12,60.22,206240.0,58.9753,59.0831,58.8969,58.9949,206240.0
2021-10-05 09:35:00,60.22,60.42,59.97,60.13,178356.0,58.9949,59.1908,58.75,58.9067,178356.0
2021-10-05 09:40:00,60.15,60.25,60.02,60.06,71200.0,58.9263,59.0243,58.799,58.8382,71200.0
2021-10-05 09:45:00,60.09,60.35,60.06,60.34,129708.0,58.8675,59.1223,58.8382,59.1125,129708.0
2021-10-05 09:50:00,60.35,60.55,60.32,60.49,99902.0,59.1223,59.3182,59.0929,59.2594,99902.0
2021-10-05 09:55:00,60.52,60.6,60.36,60.48,105076.0,59.2888,59.3672,59.1321,59.2496,105076.0
2021-10-05 10:00:00,60.48,60.74,60.46,60.69,88288.0,59.2496,59.5043,59.23,59.4553,88288.0
2021-10-05 10:05:00,60.69,60.82,60.63,60.8,65666.0,59.4553,59.5827,59.3966,59.5631,65666.0
2021-10-05 10:10:00,60.82,60.96,60.79,60.94,88376.0,59.5827,59.7198,59.5533,59.7003,88376.0
2021-10-05 10:15:00,60.97,61.01,60.88,60.9,110300.0,59.7296,59.7688,59.6415,59.6611,110300.0
2021-10-05 10:20:00,60.91,61.07,60.91,60.99,122804.0,59.6709,59.8276,59.6709,59.7492,122804.0
2021-10-05 10:25:00,60.99,61.19,60.98,61.17,124184.0,59.7492,59.9452,59.7394,59.9256,124184.0
2021-10-05 10:30:00,61.18,61.25,61.13,61.16,92974.0,59.9354,60.0039,59.8864,59.9158,92974.0
2021-10-05 10:35:00,61.17,61.21,61.01,61.02,91548.0,59.9256,59.9648,59.7688,59.7786,91548.0
2021-10-05 10:40:00,61.02,61.18,61.02,61.18,93372.0,59.7786,59.9354,59.7786,59.9354,93372.0
2021-10-05 10:45:00,61.18,61.3,61.18,61.29,717436.0,59.9354,60.0529,59.9354,60.0431,717436.0
2021-10-05 10:50:00,61.28,61.35,61.26,61.35,95832.0,60.0333,60.1019,60.0137,60.1019,95832.0
2021-10-05 10:55:00,61.36,61.38,61.3,61.38,56138.0,60.1117,60.1313,60.0529,60.1313,56138.0
2021-10-05 11:00:00,61.37,61.46,61.32,61.44,96002.0,60.1215,60.2097,60.0725,60.1901,96002.0
2021-10-05 11:05:00,61.44,61.56,61.44,61.49,78422.0,60.1901,60.3076,60.1901,60.2391,78422.0
2021-10-05 11:10:00,61.52,61.55,61.49,61.54,50894.0,60.2685,60.2978,60.2391,60.2881,50894.0
2021-10-05 11:15:00,61.54,61.57,61.48,61.49,47764.0,60.2881,60.3174,60.2293,60.2391,47764.0
2021-10-05 11:20:00,61.52,61.54,61.44,61.45,55372.0,60.2685,60.2881,60.1901,60.1999,55372.0
2021-10-05 11:25:00,61.45,61.45,61.4,61.41,35262.0,60.1999,60.1999,60.1509,60.1607,35262.0
2021-10-05 11:30:00,61.42,61.46,61.38,61.46,48522.0,60.1705,60.2097,60.1313,60.2097,48522.0
2021-10-05 11:35:00,61.46,61.51,61.34,61.34,43998.0,60.2097,60.2587,60.0921,60.0921,43998.0
2021-10-05 11:40:00,61.34,61.35,61.23,61.25,49442.0,60.0921,60.1019,59.9844,60.0039,49442.0
2021-10-05 11:45:00,61.25,61.3,61.19,61.19,52654.0,60.0039,60.0529,59.9452,59.9452,52654.0
2021-10-05 11:50:00,61.19,61.32,61.19,61.3,49100.0,59.9452,60.0725,59.9452,60.0529,49100.0
2021-10-05 11:55:00,61.3,61.4,61.25,61.4,48402.0,60.0529,60.1509,60.0039,60.1509,48402.0
2021-10-05 12:00:00,61.4,61.42,61.31,61.42,32126.0,60.1509,60.1705,60.0627,60.1705,32126.0
2021-10-05 12:05:00,61.42,61.51,61.4,61.51,34704.0,60.1705,60.2587,60.1509,60.2587,34704.0
2021-10-05 12:10:00,61.51,61.57,61.47,61.47,37144.0,60.2587,60.3174,60.2195,60.2195,37144.0
2021-10-05 12:15:00,61.47,61.48,61.4,61.41,27040.0,60.2195,60.2293,60.1509,60.1607,27040.0
2021-10-05 12:20:00,61.4,61.43,61.25,61.26,38896.0,60.1509,60.1803,60.0039,60.0137,38896.0
2021-10-05 12:25:00,61.26,61.35,61.24,61.31,42586.0,60.0137,60.1019,59.9942,60.0627,42586.0
2021-10-05 12:30:00,61.32,61.35,61.26,61.32,26326.0,60.0725,60.1019,60.0137,60.0725,26326.0
2021-10-05 12:35:00,61.32,61.34,61.22,61.23,12926.0,60.0725,60.0921,59.9746,59.9844,12926.0
2021-10-05 12:40:00,61.24,61.31,61.21,61.25,11798.0,59.9942,60.0627,59.9648,60.0039,11798.0
2021-10-05 12:45:00,61.26,61.38,61.24,61.35,15754.0,60.0137,60.1313,59.9942,60.1019,15754.0
2021-10-05 12:50:00,61.35,61.35,61.3,61.32,19296.0,60.1019,60.1019,60.0529,60.0725,19296.0
2021-10-05 12:55:00,61.32,61.4,61.32,61.39,20330.0,60.0725,60.1509,60.0725,60.1411,20330.0
2021-10-05 13:00:00,61.38,61.41,61.27,61.33,46686.0,60.1313,60.1607,60.0235,60.0823,46686.0
2021-10-05 13:05:00,61.31,61.4,61.31,61.38,50912.0,60.0627,60.1509,60.0627,60.1313,50912.0
2021-10-05 13:10:00,61.38,61.44,61.34,61.38,45734.0,60.1313,60.1901,60.0921,60.1313,45734.0
2021-10-05 13:15:00,61.37,61.41,61.32,61.37,26464.0,60.1215,60.1607,60.0725,60.1215,26464.0
2021-10-05 13:20:00,61.38,61.42,61.35,61.4,15902.0,60.1313,60.1705,60.1019,60.1509,15902.0
2021-10-05 13:25:00,61.41,61.43,61.37,61.4,30734.0,60.1607,60.1803,60.1215,60.1509,30734.0
2021-10-05 13:30:00,61.39,61.49,61.37,61.4,37824.0,60.1411,60.2391,60.1215,60.1509,37824.0
2021-10-05 13:35:00,61.41,61.47,61.37,61.47,32966.0,60.1607,60.2195,60.1215,60.2195,32966.0
2021-10-05 13:40:00,61.47,61.56,61.47,61.56,52956.0,60.2195,60.3076,60.2195,60.3076,52956.0
2021-10-05 13:45:00,61.56,61.57,61.49,61.53,28610.0,60.3076,60.3174,60.2391,60.2783,28610.0
2021-10-05 13:50:00,61.52,61.59,61.47,61.47,44530.0,60.2685,60.337,60.2195,60.2195,44530.0
2021-10-05 13:55:00,61.47,61.52,61.45,61.52,31280.0,60.2195,60.2685,60.1999,60.2685,31280.0
2021-10-05 14:00:00,61.52,61.62,61.5,61.56,80146.0,60.2685,60.3664,60.2489,60.3076,80146.0
2021-10-05 14:05:00,61.57,61.57,61.48,61.49,46082.0,60.3174,60.3174,60.2293,60.2391,46082.0
2021-10-05 14:10:00,61.5,61.56,61.49,61.49,13196.0,60.2489,60.3076,60.2391,60.2391,13196.0
2021-10-05 14:15:00,61.49,61.52,61.46,61.48,24424.0,60.2391,60.2685,60.2097,60.2293,24424.0
2021-10-05 14:20:00,61.48,61.49,61.43,61.46,19646.0,60.2293,60.2391,60.1803,60.2097,19646.0
2021-10-05 14:25:00,61.47,61.56,61.47,61.56,20794.0,60.2195,60.3076,60.2195,60.3076,20794.0
2021-10-05 14:30:00,61.56,61.63,61.56,61.61,104306.0,60.3076,60.3762,60.3076,60.3566,104306.0
2021-10-05 14:35:00,61.62,61.63,61.53,61.58,40498.0,60.3664,60.3762,60.2783,60.3272,40498.0
2021-10-05 14:40:00,61.59,61.63,61.56,61.6,36032.0,60.337,60.3762,60.3076,60.3468,36032.0
2021-10-05 14:45:00,61.6,61.66,61.57,61.59,55524.0,60.3468,60.4056,60.3174,60.337,55524.0
2021-10-05 14:50:00,61.6,61.64,61.57,61.57,27434.0,60.3468,60.386,60.3174,60.3174,27434.0
2021-10-05 14:55:00,61.58,61.6,61.49,61.51,44704.0,60.3272,60.3468,60.2391,60.2587,44704.0
2021-10-05 15:00:00,61.52,61.56,61.48,61.53,27412.0,60.2685,60.3076,60.2293,60.2783,27412.0
2021-10-05 15:05:00,61.54,61.57,61.49,61.54,37698.0,60.2881,60.3174,60.2391,60.2881,37698.0
2021-10-05 15:10:00,61.54,61.61,61.51,61.6,22204.0,60.2881,60.3566,60.2587,60.3468,22204.0
2021-10-05 15:15:00,61.59,61.61,61.51,61.54,47164.0,60.337,60.3566,60.2587,60.2881,47164.0
2021-10-05 15:20:00,61.53,61.54,61.36,61.38,66322.0,60.2783,60.2881,60.1117,60.1313,66322.0
2021-10-05 15:25:00,61.38,61.44,61.34,61.37,67122.0,60.1313,60.1901,60.0921,60.1215,67122.0
2021-10-05 15:30:00,61.35,61.42,61.34,61.42,41292.0,60.1019,60.1705,60.0921,60.1705,41292.0
2021-10-05 15:35:00,61.41,61.48,61.35,61.35,65882.0,60.1607,60.2293,60.1019,60.1019,65882.0
2021-10-05 15:40:00,61.35,61.43,61.33,61.34,66832.0,60.1019,60.1803,60.0823,60.0921,66832.0
2021-10-05 15:45:00,61.34,61.35,61.27,61.29,79800.0,60.0921,60.1019,60.0235,60.0431,79800.0
2021-10-05 15:50:00,61.29,61.3,61.07,61.08,166182.0,60.0431,60.0529,59.8276,59.8374,166182.0
2021-10-05 15:55:00,61.07,61.12,60.93,60.98,184108.0,59.8276,59.8766,59.6905,59.7394,184108.0
2021-10-06 09:30:00,59.92,60.3,59.82,60.27,390924.0,58.701,59.0733,58.603,59.0439,390924.0
2021-10-06 09:35:00,60.28,60.48,60.28,60.34,204868.0,59.0537,59.2496,59.0537,59.1125,204868.0
2021-10-06 09:40:00,60.38,60.46,60.27,60.46,159826.0,59.1516,59.23,59.0439,59.23,159826.0
2021-10-06 09:45:00,60.45,60.47,60.13,60.16,152550.0,59.2202,59.2398,58.9067,58.9361,152550.0
2021-10-06 09:50:00,60.15,60.16,59.87,59.91,155258.0,58.9263,58.9361,58.652,58.6912,155258.0
2021-10-06 09:55:00,59.92,59.93,59.74,59.8,138538.0,58.701,58.7108,58.5247,58.5834,138538.0
2021-10-06 10:00:00,59.79,59.79,59.45,59.54,256204.0,58.5737,58.5737,58.2406,58.3287,256204.0
2021-10-06 10:05:00,59.52,59.74,59.43,59.67,116396.0,58.3091,58.5247,58.221,58.4561,116396.0
2021-10-06 10:10:00,59.67,60.0,59.54,59.97,120662.0,58.4561,58.7794,58.3287,58.75,120662.0
2021-10-06 10:15:00,59.95,59.95,59.63,59.71,82380.0,58.7304,58.7304,58.4169,58.4953,82380.0
2021-10-06 10:20:00,59.69,60.4,59.69,60.37,200016.0,58.4757,59.1712,58.4757,59.1419,200016.0
2021-10-06 10:25:00,60.37,60.43,60.25,60.3,106800.0,59.1419,59.2006,59.0243,59.0733,106800.0
2021-10-06 10:30:00,60.27,60.54,60.26,60.32,119222.0,59.0439,59.3084,59.0341,59.0929,119222.0
2021-10-06 10:35:00,60.34,60.4,60.15,60.39,68376.0,59.1125,59.1712,58.9263,59.1614,68376.0
2021-10-06 10:40:00,60.38,60.39,60.16,60.16,70716.0,59.1516,59.1614,58.9361,58.9361,70716.0
2021-10-06 10:45:00,60.2,60.34,60.04,60.34,53552.0,58.9753,59.1125,58.8186,59.1125,53552.0
2021-10-06 10:50:00,60.34,60.41,60.2,60.41,96942.0,59.1125,59.181,58.9753,59.181,96942.0
2021-10-06 10:55:00,60.4,60.4,60.24,60.38,83920.0,59.1712,59.1712,59.0145,59.1516,83920.0
2021-10-06 11:00:00,60.4,60.52,60.25,60.43,99912.0,59.1712,59.2888,59.0243,59.2006,99912.0
2021-10-06 11:05:00,60.42,60.44,60.25,60.35,46004.0,59.1908,59.2104,59.0243,59.1223,46004.0
2021-10-06 11:10:00,60.37,60.37,60.16,60.34,36260.0,59.1419,59.1419,58.9361,59.1125,36260.0
2021-10-06 11:15:00,60.31,60.34,60.21,60.23,40656.0,59.0831,59.1125,58.9851,59.0047,40656.0
2021-10-06 11:20:00,60.26,60.26,59.97,60.0,53872.0,59.0341,59.0341,58.75,58.7794,53872.0
2021-10-06 11:25:00,59.97,60.08,59.96,59.98,91960.0,58.75,58.8578,58.7402,58.7598,91960.0
2021-10-06 11:30:00,60.0,60.12,59.86,59.94,114558.0,58.7794,58.8969,58.6422,58.7206,114558.0
2021-10-06 11:35:00,59.94,60.05,59.88,60.05,64834.0,58.7206,58.8284,58.6618,58.8284,64834.0
2021-10-06 11:40:00,60.08,60.11,59.93,60.01,61892.0,58.8578,58.8871,58.7108,58.7892,61892.0
2021-10-06 11:45:00,60.03,60.13,59.99,60.07,97900.0,58.8088,58.9067,58.7696,58.848,97900.0
2021-10-06 11:50:00,60.07,60.31,60.06,60.3,87940.0,58.848,59.0831,58.8382,59.0733,87940.0
2021-10-06 11:55:00,60.29,60.46,60.28,60.42,89434.0,59.0635,59.23,59.0537,59.1908,89434.0
2021-10-06 12:00:00,60.42,60.43,60.23,60.24,66218.0,59.1908,59.2006,59.0047,59.0145,66218.0
2021-10-06 12:05:00,60.23,60.24,59.98,60.01,117362.0,59.0047,59.0145,58.7598,58.7892,117362.0
2021-10-06 12:10:00,60.02,60.05,59.97,59.99,59228.0,58.799,58.8284,58.75,58.7696,59228.0
2021-10-06 12:15:00,59.98,60.11,59.93,60.08,45248.0,58.7598,58.8871,58.7108,58.8578,45248.0
2021-10-06 12:20:00,60.08,60.08,59.98,60.06,44604.0,58.8578,58.8578,58.7598,58.8382,44604.0
2021-10-06 12:25:00,60.04,60.16,59.87,59.99,80650.0,58.8186,58.9361,58.652,58.7696,80650.0
2021-10-06 12:30:00,59.98,60.05,59.94,60.05,49198.0,58.7598,58.8284,58.7206,58.8284,49198.0
2021-10-06 12:35:00,60.08,60.08,59.95,60.06,44358.0,58.8578,58.8578,58.7304,58.8382,44358.0
2021-10-06 12:40:00,60.06,60.24,60.05,60.21,53764.0,58.8382,59.0145,58.8284,58.9851,53764.0
2021-10-06 12:45:00,60.23,60.26,60.06,60.13,53980.0,59.0047,59.0341,58.8382,58.9067,53980.0
2021-10-06 12:50:00,60.13,60.19,60.08,60.13,21966.0,58.9067,58.9655,58.8578,58.9067,21966.0
2021-10-06 12:55:00,60.12,60.27,60.1,60.13,41504.0,58.8969,59.0439,58.8773,58.9067,41504.0
2021-10-06 13:00:00,60.13,60.2,60.03,60.07,34702.0,58.9067,58.9753,58.8088,58.848,34702.0
2021-10-06 13:05:00,60.07,60.07,59.9,60.01,66830.0,58.848,58.848,58.6814,58.7892,66830.0
2021-10-06 13:10:00,59.99,60.13,59.92,60.13,69842.0,58.7696,58.9067,58.701,58.9067,69842.0
2021-10-06 13:15:00,60.12,60.18,60.1,60.18,58512.0,58.8969,58.9557,58.8773,58.9557,58512.0
2021-10-06 13:20:00,60.18,60.34,60.13,60.28,78852.0,58.9557,59.1125,58.9067,59.0537,78852.0
2021-10-06 13:25:00,60.27,60.46,60.27,60.45,39712.0,59.0439,59.23,59.0439,59.2202,39712.0
2021-10-06 13:30:00,60.47,60.71,60.46,60.7,128822.0,59.2398,59.4749,59.23,59.4651,128822.0
2021-10-06 13:35:00,60.7,60.88,60.63,60.87,97636.0,59.4651,59.6415,59.3966,59.6317,97636.0
2021-10-06 13:40:00,60.85,60.85,60.77,60.82,61478.0,59.6121,59.6121,59.5337,59.5827,61478.0
2021-10-06 13:45:00,60.82,60.9,60.81,60.87,33190.0,59.5827,59.6611,59.5729,59.6317,33190.0
2021-10-06 13:50:00,60.84,60.84,60.62,60.63,68950.0,59.6023,59.6023,59.3868,59.3966,68950.0
2021-10-06 13:55:00,60.63,60.82,60.63,60.81,90120.0,59.3966,59.5827,59.3966,59.5729,90120.0
2021-10-06 14:00:00,60.87,60.94,60.69,60.94,183178.0,59.6317,59.7003,59.4553,59.7003,183178.0
2021-10-06 14:05:00,60.93,61.02,60.83,61.02,79696.0,59.6905,59.7786,59.5925,59.7786,79696.0
2021-10-06 14:10:00,61.04,61.21,60.99,61.21,151004.0,59.7982,59.9648,59.7492,59.9648,151004.0
2021-10-06 14:15:00,61.21,61.29,61.16,61.29,65612.0,59.9648,60.0431,59.9158,60.0431,65612.0
2021-10-06 14:20:00,61.29,61.3,61.12,61.13,124670.0,60.0431,60.0529,59.8766,59.8864,124670.0
2021-10-06 14:25:00,61.15,61.24,61.13,61.24,75036.0,59.906,59.9942,59.8864,59.9942,75036.0
2021-10-06 14:30:00,61.23,61.24,61.15,61.21,60830.0,59.9844,59.9942,59.906,59.9648,60830.0
2021-10-06 14:35:00,61.21,61.28,61.16,61.26,50742.0,59.9648,60.0333,59.9158,60.0137,50742.0
2021-10-06 14:40:00,61.26,61.38,61.26,61.34,63040.0,60.0137,60.1313,60.0137,60.0921,63040.0
2021-10-06 14:45:00,61.34,61.39,61.24,61.24,44140.0,60.0921,60.1411,59.9942,59.9942,44140.0
2021-10-06 14:50:00,61.25,61.29,61.1,61.21,108834.0,60.0039,60.0431,59.857,59.9648,108834.0
2021-10-06 14:55:00,61.21,61.25,61.02,61.04,107930.0,59.9648,60.0039,59.7786,59.7982,107930.0
2021-10-06 15:00:00,61.03,61.13,61.02,61.02,73146.0,59.7884,59.8864,59.7786,59.7786,73146.0
2021-10-06 15:05:00,61.07,61.17,61.04,61.07,78698.0,59.8276,59.9256,59.7982,59.8276,78698.0
2021-10-06 15:10:00,61.07,61.22,61.01,61.1,59638.0,59.8276,59.9746,59.7688,59.857,59638.0
2021-10-06 15:15:00,61.12,61.23,61.11,61.15,40950.0,59.8766,59.9844,59.8668,59.906,40950.0
2021-10-06 15:20:00,61.15,61.18,61.05,61.14,43272.0,59.906,59.9354,59.808,59.8962,43272.0
2021-10-06 15:25:00,61.18,61.24,61.14,61.22,39496.0,59.9354,59.9942,59.8962,59.9746,39496.0
2021-10-06 15:30:00,61.21,61.25,61.1,61.15,56596.0,59.9648,60.0039,59.857,59.906,56596.0
2021-10-06 15:35:00,61.15,61.17,60.98,61.07,53408.0,59.906,59.9256,59.7394,59.8276,53408.0
2021-10-06 15:40:00,61.08,61.2,61.08,61.19,32632.0,59.8374,59.955,59.8374,59.9452,32632.0
2021-10-06 15:45:00,61.17,61.36,61.12,61.29,104724.0,59.9256,60.1117,59.8766,60.0431,104724.0
2021-10-06 15:50:00,61.3,61.44,61.29,61.38,162704.0,60.0529,60.1901,60.0431,60.1313,162704.0
2021-10-06 15:55:00,61.4,61.56,61.38,61.52,157538.0,60.1509,60.3076,60.1313,60.2685,157538.0
2021-10-07 09:30:00,62.49,62.87,62.44,62.85,258702.0,61.2187,61.591,61.1697,61.5714,258702.0
2021-10-07 09:35:00,62.85,62.98,62.83,62.91,233922.0,61.5714,61.6988,61.5518,61.6302,233922.0
2021-10-07 09:40:00,62.92,62.97,62.74,62.81,108906.0,61.64,61.689,61.4636,61.5322,108906.0
2021-10-07 09:45:00,62.83,62.9,62.71,62.77,106322.0,61.5518,61.6204,61.4342,61.493,106322.0
2021-10-07 09:50:00,62.79,63.02,62.77,62.94,74132.0,61.5126,61.7379,61.493,61.6596,74132.0
2021-10-07 09:55:00,62.95,63.13,62.92,63.13,75952.0,61.6694,61.8457,61.64,61.8457,75952.0
2021-10-07 10:00:00,63.13,63.27,63.08,63.27,162882.0,61.8457,61.9829,61.7967,61.9829,162882.0
2021-10-07 10:05:00,63.29,63.29,63.15,63.22,52866.0,62.0024,62.0024,61.8653,61.9339,52866.0
2021-10-07 10:10:00,63.22,63.31,63.21,63.3,53736.0,61.9339,62.022,61.9241,62.0122,53736.0
2021-10-07 10:15:00,63.31,63.38,63.27,63.33,81336.0,62.022,62.0906,61.9829,62.0416,81336.0
2021-10-07 10:20:00,63.32,63.41,63.29,63.29,41994.0,62.0318,62.12,62.0024,62.0024,41994.0
2021-10-07 10:25:00,63.3,63.35,63.26,63.32,28902.0,62.0122,62.0612,61.9731,62.0318,28902.0
2021-10-07 10:30:00,63.34,63.38,63.28,63.37,53838.0,62.0514,62.0906,61.9927,62.0808,53838.0
2021-10-07 10:35:00,63.36,63.38,63.18,63.19,54238.0,62.071,62.0906,61.8947,61.9045,54238.0
2021-10-07 10:40:00,63.19,63.29,63.19,63.24,33360.0,61.9045,62.0024,61.9045,61.9535,33360.0
2021-10-07 10:45:00,63.24,63.31,63.23,63.31,51844.0,61.9535,62.022,61.9437,62.022,51844.0
2021-10-07 10:50:00,63.31,63.34,63.29,63.33,28390.0,62.022,62.0514,62.0024,62.0416,28390.0
2021-10-07 10:55:00,63.33,63.35,63.3,63.31,57776.0,62.0416,62.0612,62.0122,62.022,57776.0
2021-10-07 11:00:00,63.32,63.34,63.25,63.3,39650.0,62.0318,62.0514,61.9633,62.0122,39650.0
2021-10-07 11:05:00,63.32,63.32,63.23,63.24,41062.0,62.0318,62.0318,61.9437,61.9535,41062.0
2021-10-07 11:10:00,63.24,63.26,63.18,63.2,102808.0,61.9535,61.9731,61.8947,61.9143,102808.0
2021-10-07 11:15:00,63.22,63.22,63.07,63.1,50310.0,61.9339,61.9339,61.7869,61.8163,50310.0
2021-10-07 11:20:00,63.13,63.19,63.13,63.16,26982.0,61.8457,61.9045,61.8457,61.8751,26982.0
2021-10-07 11:25:00,63.14,63.21,63.12,63.17,16744.0,61.8555,61.9241,61.8359,61.8849,16744.0
2021-10-07 11:30:00,63.18,63.22,63.16,63.21,17650.0,61.8947,61.9339,61.8751,61.9241,17650.0
2021-10-07 11:35:00,63.21,63.25,63.21,63.23,23976.0,61.9241,61.9633,61.9241,61.9437,23976.0
2021-10-07 11:40:00,63.24,63.29,63.23,63.28,20102.0,61.9535,62.0024,61.9437,61.9927,20102.0
2021-10-07 11:45:00,63.29,63.3,63.27,63.29,20932.0,62.0024,62.0122,61.9829,62.0024,20932.0
2021-10-07 11:50:00,63.27,63.27,63.22,63.27,15450.0,61.9829,61.9829,61.9339,61.9829,15450.0
2021-10-07 11:55:00,63.27,63.33,63.27,63.32,20052.0,61.9829,62.0416,61.9829,62.0318,20052.0
2021-10-07 12:00:00,63.33,63.37,63.3,63.31,17422.0,62.0416,62.0808,62.0122,62.022,17422.0
2021-10-07 12:05:00,63.33,63.33,63.24,63.27,25352.0,62.0416,62.0416,61.9535,61.9829,25352.0
2021-10-07 12:10:00,63.26,63.26,63.17,63.21,32218.0,61.9731,61.9731,61.8849,61.9241,32218.0
2021-10-07 12:15:00,63.21,63.24,63.16,63.24,22442.0,61.9241,61.9535,61.8751,61.9535,22442.0
2021-10-07 12:20:00,63.22,63.27,63.21,63.26,12010.0,61.9339,61.9829,61.9241,61.9731,12010.0
2021-10-07 12:25:00,63.26,63.27,63.22,63.22,10438.0,61.9731,61.9829,61.9339,61.9339,10438.0
2021-10-07 12:30:00,63.22,63.28,63.22,63.26,7866.0,61.9339,61.9927,61.9339,61.9731,7866.0
2021-10-07 12:35:00,63.26,63.29,63.25,63.29,11104.0,61.9731,62.0024,61.9633,62.0024,11104.0
2021-10-07 12:40:00,63.3,63.3,63.19,63.21,52760.0,62.0122,62.0122,61.9045,61.9241,52760.0
2021-10-07 12:45:00,63.22,63.23,63.14,63.17,20956.0,61.9339,61.9437,61.8555,61.8849,20956.0
2021-10-07 12:50:00,63.18,63.21,63.13,63.21,34370.0,61.8947,61.9241,61.8457,61.9241,34370.0
2021-10-07 12:55:00,63.2,63.27,63.2,63.26,28916.0,61.9143,61.9829,61.9143,61.9731,28916.0
2021-10-07 13:00:00,63.26,63.26,63.2,63.21,53170.0,61.9731,61.9731,61.9143,61.9241,53170.0
2021-10-07 13:05:00,63.21,63.23,63.15,63.18,26116.0,61.9241,61.9437,61.8653,61.8947,26116.0
2021-10-07 13:10:00,63.19,63.21,63.18,63.19,10560.0,61.9045,61.9241,61.8947,61.9045,10560.0
2021-10-07 13:15:00,63.21,63.22,63.21,63.21,3200.0,61.9241,61.9339,61.9241,61.9241,3200.0
2021-10-07 13:20:00,63.22,63.22,63.17,63.22,13994.0,61.9339,61.9339,61.8849,61.9339,13994.0
2021-10-07 13:25:00,63.21,63.27,63.2,63.27,11200.0,61.9241,61.9829,61.9143,61.9829,11200.0
2021-10-07 13:30:00,63.27,63.28,63.2,63.23,275234.0,61.9829,61.9927,61.9143,61.9437,275234.0
2021-10-07 13:35:00,63.22,63.26,63.17,63.19,214276.0,61.9339,61.9731,61.8849,61.9045,214276.0
2021-10-07 13:40:00,63.19,63.21,63.18,63.21,82478.0,61.9045,61.9241,61.8947,61.9241,82478.0
2021-10-07 13:45:00,63.21,63.21,63.13,63.13,89474.0,61.9241,61.9241,61.8457,61.8457,89474.0
2021-10-07 13:50:00,63.13,63.13,63.07,63.12,102094.0,61.8457,61.8457,61.7869,61.8359,102094.0
2021-10-07 13:55:00,63.13,63.16,63.07,63.1,46496.0,61.8457,61.8751,61.7869,61.8163,46496.0
2021-10-07 14:00:00,63.09,63.1,62.91,62.97,62218.0,61.8065,61.8163,61.6302,61.689,62218.0
2021-10-07 14:05:00,62.95,63.02,62.95,62.99,87632.0,61.6694,61.7379,61.6694,61.7086,87632.0
2021-10-07 14:10:00,62.98,63.01,62.95,62.99,6856.0,61.6988,61.7281,61.6694,61.7086,6856.0
2021-10-07 14:15:00,63.01,63.03,62.99,62.99,34870.0,61.7281,61.7477,61.7086,61.7086,34870.0
2021-10-07 14:20:00,62.98,63.02,62.94,62.94,20930.0,61.6988,61.7379,61.6596,61.6596,20930.0
2021-10-07 14:25:00,62.94,62.95,62.89,62.91,37132.0,61.6596,61.6694,61.6106,61.6302,37132.0
2021-10-07 14:30:00,62.92,62.95,62.86,62.92,14788.0,61.64,61.6694,61.5812,61.64,14788.0
2021-10-07 14:35:00,62.91,62.92,62.84,62.86,28322.0,61.6302,61.64,61.5616,61.5812,28322.0
2021-10-07 14:40:00,62.85,62.85,62.75,62.79,18032.0,61.5714,61.5714,61.4734,61.5126,18032.0
2021-10-07 14:45:00,62.76,62.79,62.74,62.77,11984.0,61.4832,61.5126,61.4636,61.493,11984.0
2021-10-07 14:50:00,62.77,62.77,62.66,62.72,24164.0,61.493,61.493,61.3853,61.444,24164.0
2021-10-07 14:55:00,62.7,62.77,62.68,62.7,46518.0,61.4245,61.493,61.4049,61.4245,46518.0
2021-10-07 15:00:00,62.68,62.74,62.62,62.69,37890.0,61.4049,61.4636,61.3461,61.4147,37890.0
2021-10-07 15:05:00,62.73,62.83,62.73,62.83,63234.0,61.4538,61.5518,61.4538,61.5518,63234.0
2021-10-07 15:10:00,62.82,62.9,62.77,62.88,102960.0,61.542,61.6204,61.493,61.6008,102960.0
2021-10-07 15:15:00,62.88,62.94,62.85,62.91,61106.0,61.6008,61.6596,61.5714,61.6302,61106.0
2021-10-07 15:20:00,62.9,62.94,62.85,62.86,50016.0,61.6204,61.6596,61.5714,61.5812,50016.0
2021-10-07 15:25:00,62.87,62.87,62.76,62.83,47558.0,61.591,61.591,61.4832,61.5518,47558.0
2021-10-07 15:30:00,62.81,62.85,62.77,62.79,38254.0,61.5322,61.5714,61.493,61.5126,38254.0
2021-10-07 15:35:00,62.81,62.82,62.7,62.71,66032.0,61.5322,61.542,61.4245,61.4342,66032.0
2021-10-07 15:40:00,62.71,62.77,62.57,62.57,73874.0,61.4342,61.493,61.2971,61.2971,73874.0
2021-10-07 15:45:00,62.57,62.68,62.54,62.68,103632.0,61.2971,61.4049,61.2677,61.4049,103632.0
2021-10-07 15:50:00,62.68,62.68,62.47,62.6,119756.0,61.4049,61.4049,61.1991,61.3265,119756.0
2021-10-07 15:55:00,62.6,62.6,62.43,62.55,129626.0,61.3265,61.3265,61.1599,61.2775,129626.0
2021-10-08 09:30:00,62.79,62.9,62.46,62.46,179600.0,61.5126,61.6204,61.1893,61.1893,179600.0
2021-10-08 09:35:00,62.45,62.6,62.35,62.6,151008.0,61.1795,61.3265,61.0816,61.3265,151008.0
2021-10-08 09:40:00,62.63,62.84,62.58,62.6,147992.0,61.3559,61.5616,61.3069,61.3265,147992.0
2021-10-08 09:45:00,62.6,62.74,62.41,62.6,111374.0,61.3265,61.4636,61.1404,61.3265,111374.0
2021-10-08 09:50:00,62.6,62.61,62.38,62.48,120986.0,61.3265,61.3363,61.111,61.2089,120986.0
2021-10-08 09:55:00,62.46,62.65,62.46,62.47,79888.0,61.1893,61.3755,61.1893,61.1991,79888.0
2021-10-08 10:00:00,62.46,62.79,62.46,62.74,76882.0,61.1893,61.5126,61.1893,61.4636,76882.0
2021-10-08 10:05:00,62.77,62.82,62.7,62.74,65696.0,61.493,61.542,61.4245,61.4636,65696.0
2021-10-08 10:10:00,62.74,62.78,62.62,62.74,88416.0,61.4636,61.5028,61.3461,61.4636,88416.0
2021-10-08 10:15:00,62.73,62.84,62.66,62.72,93104.0,61.4538,61.5616,61.3853,61.444,93104.0
2021-10-08 10:20:00,62.72,62.75,62.66,62.7,62890.0,61.444,61.4734,61.3853,61.4245,62890.0
2021-10-08 10:25:00,62.68,62.71,62.63,62.64,76802.0,61.4049,61.4342,61.3559,61.3657,76802.0
2021-10-08 10:30:00,62.68,62.75,62.6,62.62,34260.0,61.4049,61.4734,61.3265,61.3461,34260.0
2021-10-08 10:35:00,62.63,62.71,62.58,62.59,34952.0,61.3559,61.4342,61.3069,61.3167,34952.0
2021-10-08 10:40:00,62.6,62.62,62.38,62.49,100020.0,61.3265,61.3461,61.111,61.2187,100020.0
2021-10-08 10:45:00,62.49,62.63,62.45,62.58,41188.0,61.2187,61.3559,61.1795,61.3069,41188.0
2021-10-08 10:50:00,62.58,62.7,62.56,62.69,49984.0,61.3069,61.4245,61.2873,61.4147,49984.0
2021-10-08 10:55:00,62.67,62.69,62.58,62.59,24852.0,61.3951,61.4147,61.3069,61.3167,24852.0
2021-10-08 11:00:00,62.58,62.62,62.49,62.49,39430.0,61.3069,61.3461,61.2187,61.2187,39430.0
2021-10-08 11:05:00,62.49,62.63,62.46,62.63,25450.0,61.2187,61.3559,61.1893,61.3559,25450.0
2021-10-08 11:10:00,62.63,62.71,62.6,62.71,24400.0,61.3559,61.4342,61.3265,61.4342,24400.0
2021-10-08 11:15:00,62.72,62.77,62.67,62.75,37558.0,61.444,61.493,61.3951,61.4734,37558.0
2021-10-08 11:20:00,62.75,62.75,62.64,62.66,38004.0,61.4734,61.4734,61.3657,61.3853,38004.0
2021-10-08 11:25:00,62.66,62.68,62.59,62.65,25944.0,61.3853,61.4049,61.3167,61.3755,25944.0
2021-10-08 11:30:00,62.66,62.67,62.54,62.56,25660.0,61.3853,61.3951,61.2677,61.2873,25660.0
2021-10-08 11:35:00,62.55,62.57,62.49,62.57,87880.0,61.2775,61.2971,61.2187,61.2971,87880.0
2021-10-08 11:40:00,62.55,62.55,62.49,62.51,10980.0,61.2775,61.2775,61.2187,61.2383,10980.0
2021-10-08 11:45:00,62.51,62.55,62.47,62.49,38384.0,61.2383,61.2775,61.1991,61.2187,38384.0
2021-10-08 11:50:00,62.5,62.55,62.43,62.49,34344.0,61.2285,61.2775,61.1599,61.2187,34344.0
2021-10-08 11:55:00,62.49,62.51,62.45,62.46,21986.0,61.2187,61.2383,61.1795,61.1893,21986.0
2021-10-08 12:00:00,62.46,62.52,62.39,62.51,42874.0,61.1893,61.2481,61.1208,61.2383,42874.0
2021-10-08 12:05:00,62.51,62.55,62.49,62.52,39852.0,61.2383,61.2775,61.2187,61.2481,39852.0
2021-10-08 12:10:00,62.52,62.54,62.43,62.53,33716.0,61.2481,61.2677,61.1599,61.2579,33716.0
2021-10-08 12:15:00,62.52,62.52,62.45,62.46,21982.0,61.2481,61.2481,61.1795,61.1893,21982.0
2021-10-08 12:20:00,62.47,62.48,62.42,62.43,23188.0,61.1991,61.2089,61.1501,61.1599,23188.0
2021-10-08 12:25:00,62.43,62.43,62.31,62.33,57826.0,61.1599,61.1599,61.0424,61.062,57826.0
2021-10-08 12:30:00,62.33,62.4,62.3,62.38,31778.0,61.062,61.1306,61.0326,61.111,31778.0
2021-10-08 12:35:00,62.39,62.49,62.38,62.49,27776.0,61.1208,61.2187,61.111,61.2187,27776.0
2021-10-08 12:40:00,62.49,62.55,62.48,62.53,88380.0,61.2187,61.2775,61.2089,61.2579,88380.0
2021-10-08 12:45:00,62.52,62.52,62.45,62.48,153624.0,61.2481,61.2481,61.1795,61.2089,153624.0
2021-10-08 12:50:00,62.47,62.52,62.47,62.51,26912.0,61.1991,61.2481,61.1991,61.2383,26912.0
2021-10-08 12:55:00,62.51,62.54,62.43,62.43,39820.0,61.2383,61.2677,61.1599,61.1599,39820.0
2021-10-08 13:00:00,62.43,62.48,62.41,62.41,37438.0,61.1599,61.2089,61.1404,61.1404,37438.0
2021-10-08 13:05:00,62.42,62.42,62.35,62.37,27440.0,61.1501,61.1501,61.0816,61.1012,27440.0
2021-10-08 13:10:00,62.35,62.46,62.35,62.43,42514.0,61.0816,61.1893,61.0816,61.1599,42514.0
2021-10-08 13:15:00,62.4,62.4,62.15,62.16,131400.0,61.1306,61.1306,60.8856,60.8954,131400.0
2021-10-08 13:20:00,62.15,62.22,62.13,62.16,29254.0,60.8856,60.9542,60.866,60.8954,29254.0
2021-10-08 13:25:00,62.16,62.24,62.16,62.21,11800.0,60.8954,60.9738,60.8954,60.9444,11800.0
2021-10-08 13:30:00,62.2,62.28,62.18,62.28,37492.0,60.9346,61.013,60.915,61.013,37492.0
2021-10-08 13:35:00,62.28,62.28,62.17,62.18,29304.0,61.013,61.013,60.9052,60.915,29304.0
2021-10-08 13:40:00,62.18,62.22,62.17,62.19,11098.0,60.915,60.9542,60.9052,60.9248,11098.0
2021-10-08 13:45:00,62.19,62.27,62.17,62.27,18976.0,60.9248,61.0032,60.9052,61.0032,18976.0
2021-10-08 13:50:00,62.27,62.29,62.26,62.26,8948.0,61.0032,61.0228,60.9934,60.9934,8948.0
2021-10-08 13:55:00,62.27,62.39,62.27,62.37,29418.0,61.0032,61.1208,61.0032,61.1012,29418.0
2021-10-08 14:00:00,62.38,62.48,62.36,62.46,71264.0,61.111,61.2089,61.0914,61.1893,71264.0
2021-10-08 14:05:00,62.46,62.5,62.45,62.48,54456.0,61.1893,61.2285,61.1795,61.2089,54456.0
2021-10-08 14:10:00,62.47,62.49,62.44,62.47,16288.0,61.1991,61.2187,61.1697,61.1991,16288.0
2021-10-08 14:15:00,62.46,62.59,62.43,62.54,34118.0,61.1893,61.3167,61.1599,61.2677,34118.0
2021-10-08 14:20:00,62.56,62.6,62.52,62.59,18498.0,61.2873,61.3265,61.2481,61.3167,18498.0
2021-10-08 14:25:00,62.6,62.7,62.6,62.69,42506.0,61.3265,61.4245,61.3265,61.4147,42506.0
2021-10-08 14:30:00,62.7,62.74,62.68,62.68,28688.0,61.4245,61.4636,61.4049,61.4049,28688.0
2021-10-08 14:35:00,62.67,62.67,62.6,62.64,27976.0,61.3951,61.3951,61.3265,61.3657,27976.0
2021-10-08 14:40:00,62.64,62.64,62.6,62.6,18900.0,61.3657,61.3657,61.3265,61.3265,18900.0
2021-10-08 14:45:00,62.6,62.63,62.57,62.6,28074.0,61.3265,61.3559,61.2971,61.3265,28074.0
2021-10-08 14:50:00,62.6,62.62,62.56,62.56,9312.0,61.3265,61.3461,61.2873,61.2873,9312.0
2021-10-08 14:55:00,62.55,62.62,62.55,62.6,10108.0,61.2775,61.3461,61.2775,61.3265,10108.0
2021-10-08 15:00:00,62.59,62.63,62.54,62.6,23528.0,61.3167,61.3559,61.2677,61.3265,23528.0
2021-10-08 15:05:00,62.61,62.66,62.57,62.64,55772.0,61.3363,61.3853,61.2971,61.3657,55772.0
2021-10-08 15:10:00,62.62,62.69,62.61,62.66,33536.0,61.3461,61.4147,61.3363,61.3853,33536.0
2021-10-08 15:15:00,62.66,62.66,62.57,62.63,28302.0,61.3853,61.3853,61.2971,61.3559,28302.0
2021-10-08 15:20:00,62.62,62.65,62.56,62.59,36466.0,61.3461,61.3755,61.2873,61.3167,36466.0
2021-10-08 15:25:00,62.59,62.63,62.58,62.61,22848.0,61.3167,61.3559,61.3069,61.3363,22848.0
2021-10-08 15:30:00,62.6,62.62,62.54,62.56,25620.0,61.3265,61.3461,61.2677,61.2873,25620.0
2021-10-08 15:35:00,62.54,62.54,62.38,62.43,73934.0,61.2677,61.2677,61.111,61.1599,73934.0
2021-10-08 15:40:00,62.41,62.47,62.35,62.37,57138.0,61.1404,61.1991,61.0816,61.1012,57138.0
2021-10-08 15:45:00,62.36,62.41,62.32,62.33,92830.0,61.0914,61.1404,61.0522,61.062,92830.0
2021-10-08 15:50:00,62.31,62.36,62.22,62.3,101458.0,61.0424,61.0914,60.9542,61.0326,101458.0
2021-10-08 15:55:00,62.31,62.38,62.27,62.29,117962.0,61.0424,61.111,61.0032,61.0228,117962.0
2021-10-11 09:30:00,62.13,62.29,62.06,62.12,181980.0,60.866,61.0228,60.7975,60.8563,181980.0
2021-10-11 09:35:00,62.17,62.24,62.12,62.2,69878.0,60.9052,60.9738,60.8563,60.9346,69878.0
2021-10-11 09:40:00,62.23,62.44,62.23,62.41,106390.0,60.964,61.1697,60.964,61.1404,106390.0
2021-10-11 09:45:00,62.43,62.56,62.41,62.52,62766.0,61.1599,61.2873,61.1404,61.2481,62766.0
2021-10-11 09:50:00,62.53,62.72,62.52,62.69,65270.0,61.2579,61.444,61.2481,61.4147,65270.0
2021-10-11 09:55:00,62.69,62.74,62.67,62.73,117476.0,61.4147,61.4636,61.3951,61.4538,117476.0
2021-10-11 10:00:00,62.77,62.84,62.75,62.79,50000.0,61.493,61.5616,61.4734,61.5126,50000.0
2021-10-11 10:05:00,62.79,62.84,62.76,62.79,64698.0,61.5126,61.5616,61.4832,61.5126,64698.0
2021-10-11 10:10:00,62.79,62.93,62.78,62.86,62206.0,61.5126,61.6498,61.5028,61.5812,62206.0
2021-10-11 10:15:00,62.86,62.94,62.85,62.94,50202.0,61.5812,61.6596,61.5714,61.6596,50202.0
2021-10-11 10:20:00,62.95,63.0,62.92,62.98,32542.0,61.6694,61.7183,61.64,61.6988,32542.0
2021-10-11 10:25:00,62.98,62.98,62.9,62.97,37428.0,61.6988,61.6988,61.6204,61.689,37428.0
2021-10-11 10:30:00,62.99,62.99,62.92,62.94,22322.0,61.7086,61.7086,61.64,61.6596,22322.0
2021-10-11 10:35:00,62.94,62.95,62.92,62.94,17832.0,61.6596,61.6694,61.64,61.6596,17832.0
2021-10-11 10:40:00,62.91,62.92,62.8,62.84,34326.0,61.6302,61.64,61.5224,61.5616,34326.0
2021-10-11 10:45:00,62.84,62.84,62.8,62.83,41760.0,61.5616,61.5616,61.5224,61.5518,41760.0
2021-10-11 10:50:00,62.84,62.93,62.84,62.9,29532.0,61.5616,61.6498,61.5616,61.6204,29532.0
2021-10-11 10:55:00,62.91,62.92,62.83,62.83,16446.0,61.6302,61.64,61.5518,61.5518,16446.0
2021-10-11 11:00:00,62.85,62.88,62.82,62.87,18320.0,61.5714,61.6008,61.542,61.591,18320.0
2021-10-11 11:05:00,62.87,62.88,62.85,62.87,12326.0,61.591,61.6008,61.5714,61.591,12326.0
2021-10-11 11:10:00,62.88,62.89,62.83,62.83,13400.0,61.6008,61.6106,61.5518,61.5518,13400.0
2021-10-11 11:15:00,62.82,62.82,62.69,62.7,62422.0,61.542,61.542,61.4147,61.4245,62422.0
2021-10-11 11:20:00,62.7,62.78,62.69,62.77,33368.0,61.4245,61.5028,61.4147,61.493,33368.0
2021-10-11 11:25:00,62.77,62.77,62.7,62.76,27640.0,61.493,61.493,61.4245,61.4832,27640.0
2021-10-11 11:30:00,62.74,62.82,62.74,62.81,19216.0,61.4636,61.542,61.4636,61.5322,19216.0
2021-10-11 11:35:00,62.82,62.94,62.8,62.91,70466.0,61.542,61.6596,61.5224,61.6302,70466.0
2021-10-11 11:40:00,62.92,62.97,62.92,62.95,20012.0,61.64,61.689,61.64,61.6694,20012.0
2021-10-11 11:45:00,62.95,62.95,62.83,62.86,26276.0,61.6694,61.6694,61.5518,61.5812,26276.0
2021-10-11 11:50:00,62.87,62.88,62.8,62.82,29988.0,61.591,61.6008,61.5224,61.542,29988.0
2021-10-11 11:55:00,62.82,62.84,62.81,62.82,7200.0,61.542,61.5616,61.5322,61.542,7200.0
2021-10-11 12:00:00,62.82,62.84,62.63,62.64,38628.0,61.542,61.5616,61.3559,61.3657,38628.0
2021-10-11 12:05:00,62.63,62.65,62.52,62.6,87400.0,61.3559,61.3755,61.2481,61.3265,87400.0
2021-10-11 12:10:00,62.6,62.63,62.45,62.47,71340.0,61.3265,61.3559,61.1795,61.1991,71340.0
2021-10-11 12:15:00,62.46,62.49,62.43,62.47,28798.0,61.1893,61.2187,61.1599,61.1991,28798.0
2021-10-11 12:20:00,62.45,62.54,62.45,62.54,13200.0,61.1795,61.2677,61.1795,61.2677,13200.0
2021-10-11 12:25:00,62.53,62.55,62.49,62.54,19428.0,61.2579,61.2775,61.2187,61.2677,19428.0
2021-10-11 12:30:00,62.52,62.55,62.47,62.49,16220.0,61.2481,61.2775,61.1991,61.2187,16220.0
2021-10-11 12:35:00,62.49,62.52,62.44,62.47,17052.0,61.2187,61.2481,61.1697,61.1991,17052.0
2021-10-11 12:40:00,62.47,62.47,62.41,62.42,15230.0,61.1991,61.1991,61.1404,61.1501,15230.0
2021-10-11 12:45:00,62.42,62.47,62.41,62.44,18120.0,61.1501,61.1991,61.1404,61.1697,18120.0
2021-10-11 12:50:00,62.43,62.43,62.29,62.35,51016.0,61.1599,61.1599,61.0228,61.0816,51016.0
2021-10-11 12:55:00,62.37,62.43,62.31,62.38,34520.0,61.1012,61.1599,61.0424,61.111,34520.0
2021-10-11 13:00:00,62.38,62.38,62.15,62.19,52400.0,61.111,61.111,60.8856,60.9248,52400.0
2021-10-11 13:05:00,62.19,62.2,62.08,62.16,112998.0,60.9248,60.9346,60.8171,60.8954,112998.0
2021-10-11 13:10:00,62.17,62.26,62.17,62.22,33750.0,60.9052,60.9934,60.9052,60.9542,33750.0
2021-10-11 13:15:00,62.21,62.24,62.18,62.21,21596.0,60.9444,60.9738,60.915,60.9444,21596.0
2021-10-11 13:20:00,62.21,62.21,61.97,61.98,67084.0,60.9444,60.9444,60.7093,60.7191,67084.0
2021-10-11 13:25:00,61.98,61.99,61.88,61.92,51766.0,60.7191,60.7289,60.6211,60.6603,51766.0
2021-10-11 13:30:00,61.92,61.93,61.86,61.88,41744.0,60.6603,60.6701,60.6015,60.6211,41744.0
2021-10-11 13:35:00,61.93,61.99,61.91,61.97,27078.0,60.6701,60.7289,60.6505,60.7093,27078.0
2021-10-11 13:40:00,61.95,62.02,61.95,62.01,23738.0,60.6897,60.7583,60.6897,60.7485,23738.0
2021-10-11 13:45:00,61.99,61.99,61.77,61.85,55572.0,60.7289,60.7289,60.5134,60.5917,55572.0
2021-10-11 13:50:00,61.85,61.96,61.82,61.95,27892.0,60.5917,60.6995,60.5624,60.6897,27892.0
2021-10-11 13:55:00,61.96,61.96,61.88,61.94,15200.0,60.6995,60.6995,60.6211,60.6799,15200.0
2021-10-11 14:00:00,61.93,61.95,61.9,61.94,11610.0,60.6701,60.6897,60.6407,60.6799,11610.0
2021-10-11 14:05:00,61.94,62.06,61.94,62.04,22652.0,60.6799,60.7975,60.6799,60.7779,22652.0
2021-10-11 14:10:00,62.05,62.11,62.03,62.1,21040.0,60.7877,60.8465,60.7681,60.8367,21040.0
2021-10-11 14:15:00,62.1,62.17,62.04,62.04,35966.0,60.8367,60.9052,60.7779,60.7779,35966.0
2021-10-11 14:20:00,62.04,62.05,61.92,61.92,36582.0,60.7779,60.7877,60.6603,60.6603,36582.0
2021-10-11 14:25:00,61.93,61.95,61.88,61.93,28716.0,60.6701,60.6897,60.6211,60.6701,28716.0
2021-10-11 14:30:00,61.94,61.99,61.88,61.95,28054.0,60.6799,60.7289,60.6211,60.6897,28054.0
2021-10-11 14:35:00,61.94,61.94,61.85,61.88,18778.0,60.6799,60.6799,60.5917,60.6211,18778.0
2021-10-11 14:40:00,61.87,61.99,61.87,61.98,13164.0,60.6113,60.7289,60.6113,60.7191,13164.0
2021-10-11 14:45:00,61.97,62.04,61.95,62.02,23392.0,60.7093,60.7779,60.6897,60.7583,23392.0
2021-10-11 14:50:00,62.01,62.02,61.85,61.97,63882.0,60.7485,60.7583,60.5917,60.7093,63882.0
2021-10-11 14:55:00,61.95,62.08,61.93,62.03,30926.0,60.6897,60.8171,60.6701,60.7681,30926.0
2021-10-11 15:00:00,62.02,62.09,62.01,62.05,25936.0,60.7583,60.8269,60.7485,60.7877,25936.0
2021-10-11 15:05:00,62.06,62.07,61.88,61.94,25444.0,60.7975,60.8073,60.6211,60.6799,25444.0
2021-10-11 15:10:00,61.94,62.04,61.93,62.01,19400.0,60.6799,60.7779,60.6701,60.7485,19400.0
2021-10-11 15:15:00,62.01,62.01,61.91,61.93,18422.0,60.7485,60.7485,60.6505,60.6701,18422.0
2021-10-11 15:20:00,61.93,61.95,61.83,61.85,30418.0,60.6701,60.6897,60.5722,60.5917,30418.0
2021-10-11 15:25:00,61.86,61.9,61.75,61.77,55012.0,60.6015,60.6407,60.4938,60.5134,55012.0
2021-10-11 15:30:00,61.77,61.84,61.74,61.75,120360.0,60.5134,60.5819,60.484,60.4938,120360.0
2021-10-11 15:35:00,61.74,61.77,61.7,61.74,38256.0,60.484,60.5134,60.4448,60.484,38256.0
2021-10-11 15:40:00,61.74,61.75,61.68,61.7,55796.0,60.484,60.4938,60.4252,60.4448,55796.0
2021-10-11 15:45:00,61.73,61.73,61.63,61.66,47626.0,60.4742,60.4742,60.3762,60.4056,47626.0
2021-10-11 15:50:00,61.67,61.67,61.49,61.57,117342.0,60.4154,60.4154,60.2391,60.3174,117342.0
2021-10-11 15:55:00,61.56,61.57,61.41,61.41,73728.0,60.3076,60.3174,60.1607,60.1607,73728.0
2021-10-12 09:30:00,61.7,61.81,61.49,61.66,140544.0,60.4448,60.5526,60.2391,60.4056,140544.0
2021-10-12 09:35:00,61.63,61.74,61.58,61.63,57530.0,60.3762,60.484,60.3272,60.3762,57530.0
2021-10-12 09:40:00,61.63,61.73,61.32,61.33,85774.0,60.3762,60.4742,60.0725,60.0823,85774.0
2021-10-12 09:45:00,61.32,61.32,61.09,61.25,203016.0,60.0725,60.0725,59.8472,60.0039,203016.0
2021-10-12 09:50:00,61.22,61.65,61.2,61.5,192714.0,59.9746,60.3958,59.955,60.2489,192714.0
2021-10-12 09:55:00,61.49,61.6,61.25,61.26,103632.0,60.2391,60.3468,60.0039,60.0137,103632.0
2021-10-12 10:00:00,61.24,61.49,61.23,61.35,124358.0,59.9942,60.2391,59.9844,60.1019,124358.0
2021-10-12 10:05:00,61.35,61.45,61.17,61.18,79052.0,60.1019,60.1999,59.9256,59.9354,79052.0
2021-10-12 10:10:00,61.18,61.41,61.17,61.38,72766.0,59.9354,60.1607,59.9256,60.1313,72766.0
2021-10-12 10:15:00,61.38,61.57,61.1,61.33,101434.0,60.1313,60.3174,59.857,60.0823,101434.0
2021-10-12 10:20:00,61.32,61.38,61.24,61.25,80336.0,60.0725,60.1313,59.9942,60.0039,80336.0
2021-10-12 10:25:00,61.24,61.42,61.18,61.41,73030.0,59.9942,60.1705,59.9354,60.1607,73030.0
2021-10-12 10:30:00,61.42,61.44,61.27,61.37,56486.0,60.1705,60.1901,60.0235,60.1215,56486.0
2021-10-12 10:35:00,61.38,61.41,61.27,61.4,76944.0,60.1313,60.1607,60.0235,60.1509,76944.0
2021-10-12 10:40:00,61.38,61.51,61.35,61.35,38020.0,60.1313,60.2587,60.1019,60.1019,38020.0
2021-10-12 10:45:00,61.33,61.46,61.33,61.39,118592.0,60.0823,60.2097,60.0823,60.1411,118592.0
2021-10-12 10:50:00,61.4,61.42,61.24,61.29,54466.0,60.1509,60.1705,59.9942,60.0431,54466.0
2021-10-12 10:55:00,61.32,61.35,61.22,61.24,48252.0,60.0725,60.1019,59.9746,59.9942,48252.0
2021-10-12 11:00:00,61.26,61.51,61.25,61.38,77828.0,60.0137,60.2587,60.0039,60.1313,77828.0
2021-10-12 11:05:00,61.36,61.63,61.35,61.57,37578.0,60.1117,60.3762,60.1019,60.3174,37578.0
2021-10-12 11:10:00,61.59,61.6,61.46,61.46,44330.0,60.337,60.3468,60.2097,60.2097,44330.0
2021-10-12 11:15:00,61.48,61.48,61.37,61.4,63312.0,60.2293,60.2293,60.1215,60.1509,63312.0
2021-10-12 11:20:00,61.4,61.51,61.38,61.51,99620.0,60.1509,60.2587,60.1313,60.2587,99620.0
2021-10-12 11:25:00,61.52,61.52,61.41,61.45,25140.0,60.2685,60.2685,60.1607,60.1999,25140.0
2021-10-12 11:30:00,61.45,61.48,61.34,61.35,53860.0,60.1999,60.2293,60.0921,60.1019,53860.0
2021-10-12 11:35:00,61.36,61.41,61.31,61.38,69978.0,60.1117,60.1607,60.0627,60.1313,69978.0
2021-10-12 11:40:00,61.37,61.4,61.31,61.35,34186.0,60.1215,60.1509,60.0627,60.1019,34186.0
2021-10-12 11:45:00,61.35,61.43,61.3,61.42,49262.0,60.1019,60.1803,60.0529,60.1705,49262.0
2021-10-12 11:50:00,61.43,61.52,61.42,61.52,59536.0,60.1803,60.2685,60.1705,60.2685,59536.0
2021-10-12 11:55:00,61.51,61.6,61.48,61.59,42356.0,60.2587,60.3468,60.2293,60.337,42356.0
2021-10-12 12:00:00,61.6,61.76,61.6,61.76,73596.0,60.3468,60.5036,60.3468,60.5036,73596.0
2021-10-12 12:05:00,61.77,61.8,61.72,61.74,50434.0,60.5134,60.5428,60.4644,60.484,50434.0
2021-10-12 12:10:00,61.74,61.79,61.68,61.69,17034.0,60.484,60.533,60.4252,60.435,17034.0
2021-10-12 12:15:00,61.7,61.73,61.62,61.62,16658.0,60.4448,60.4742,60.3664,60.3664,16658.0
2021-10-12 12:20:00,61.6,61.62,61.58,61.62,7680.0,60.3468,60.3664,60.3272,60.3664,7680.0
2021-10-12 12:25:00,61.62,61.62,61.52,61.55,10538.0,60.3664,60.3664,60.2685,60.2978,10538.0
2021-10-12 12:30:00,61.56,61.56,61.32,61.34,75098.0,60.3076,60.3076,60.0725,60.0921,75098.0
2021-10-12 12:35:00,61.34,61.34,61.25,61.32,39000.0,60.0921,60.0921,60.0039,60.0725,39000.0
2021-10-12 12:40:00,61.32,61.35,61.3,61.35,32390.0,60.0725,60.1019,60.0529,60.1019,32390.0
2021-10-12 12:45:00,61.35,61.35,61.26,61.3,39480.0,60.1019,60.1019,60.0137,60.0529,39480.0
2021-10-12 12:50:00,61.29,61.35,61.26,61.26,18402.0,60.0431,60.1019,60.0137,60.0137,18402.0
2021-10-12 12:55:00,61.24,61.28,61.22,61.25,18514.0,59.9942,60.0333,59.9746,60.0039,18514.0
2021-10-12 13:00:00,61.27,61.27,61.18,61.24,26916.0,60.0235,60.0235,59.9354,59.9942,26916.0
2021-10-12 13:05:00,61.23,61.25,61.15,61.16,43920.0,59.9844,60.0039,59.906,59.9158,43920.0
2021-10-12 13:10:00,61.17,61.29,61.17,61.27,21266.0,59.9256,60.0431,59.9256,60.0235,21266.0
2021-10-12 13:15:00,61.26,61.3,61.23,61.28,9040.0,60.0137,60.0529,59.9844,60.0333,9040.0
2021-10-12 13:20:00,61.28,61.29,61.16,61.16,33988.0,60.0333,60.0431,59.9158,59.9158,33988.0
2021-10-12 13:25:00,61.15,61.33,61.15,61.29,30216.0,59.906,60.0823,59.906,60.0431,30216.0
2021-10-12 13:30:00,61.28,61.37,61.25,61.37,17734.0,60.0333,60.1215,60.0039,60.1215,17734.0
2021-10-12 13:35:00,61.35,61.37,61.33,61.37,17260.0,60.1019,60.1215,60.0823,60.1215,17260.0
2021-10-12 13:40:00,61.38,61.45,61.37,61.44,21886.0,60.1313,60.1999,60.1215,60.1901,21886.0
2021-10-12 13:45:00,61.44,61.47,61.37,61.4,40674.0,60.1901,60.2195,60.1215,60.1509,40674.0
2021-10-12 13:50:00,61.43,61.46,61.26,61.26,62448.0,60.1803,60.2097,60.0137,60.0137,62448.0
2021-10-12 13:55:00,61.27,61.33,61.26,61.28,47526.0,60.0235,60.0823,60.0137,60.0333,47526.0
2021-10-12 14:00:00,61.27,61.38,61.24,61.37,37542.0,60.0235,60.1313,59.9942,60.1215,37542.0
2021-10-12 14:05:00,61.35,61.4,61.32,61.37,14604.0,60.1019,60.1509,60.0725,60.1215,14604.0
2021-10-12 14:10:00,61.37,61.49,61.35,61.48,48472.0,60.1215,60.2391,60.1019,60.2293,48472.0
2021-10-12 14:15:00,61.48,61.66,61.47,61.56,59222.0,60.2293,60.4056,60.2195,60.3076,59222.0
2021-10-12 14:20:00,61.56,61.58,61.51,61.51,34646.0,60.3076,60.3272,60.2587,60.2587,34646.0
2021-10-12 14:25:00,61.49,61.53,61.49,61.49,7252.0,60.2391,60.2783,60.2391,60.2391,7252.0
2021-10-12 14:30:00,61.49,61.52,61.44,61.46,19420.0,60.2391,60.2685,60.1901,60.2097,19420.0
2021-10-12 14:35:00,61.47,61.48,61.37,61.38,25502.0,60.2195,60.2293,60.1215,60.1313,25502.0
2021-10-12 14:40:00,61.38,61.41,61.36,61.38,11562.0,60.1313,60.1607,60.1117,60.1313,11562.0
2021-10-12 14:45:00,61.41,61.41,61.35,61.38,10980.0,60.1607,60.1607,60.1019,60.1313,10980.0
2021-10-12 14:50:00,61.37,61.46,61.37,61.46,20222.0,60.1215,60.2097,60.1215,60.2097,20222.0
2021-10-12 14:55:00,61.46,61.47,61.29,61.3,65168.0,60.2097,60.2195,60.0431,60.0529,65168.0
2021-10-12 15:00:00,61.3,61.32,61.2,61.24,37898.0,60.0529,60.0725,59.955,59.9942,37898.0
2021-10-12 15:05:00,61.24,61.29,61.18,61.23,19118.0,59.9942,60.0431,59.9354,59.9844,19118.0
2021-10-12 15:10:00,61.24,61.32,61.24,61.28,24712.0,59.9942,60.0725,59.9942,60.0333,24712.0
2021-10-12 15:15:00,61.27,61.28,61.13,61.23,35998.0,60.0235,60.0333,59.8864,59.9844,35998.0
2021-10-12 15:20:00,61.23,61.32,61.16,61.29,34208.0,59.9844,60.0725,59.9158,60.0431,34208.0
2021-10-12 15:25:00,61.28,61.32,61.21,61.27,17030.0,60.0333,60.0725,59.9648,60.0235,17030.0
2021-10-12 15:30:00,61.27,61.31,61.2,61.3,24250.0,60.0235,60.0627,59.955,60.0529,24250.0
2021-10-12 15:35:00,61.3,61.32,61.19,61.2,20090.0,60.0529,60.0725,59.9452,59.955,20090.0
2021-10-12 15:40:00,61.21,61.21,60.95,60.97,103746.0,59.9648,59.9648,59.7101,59.7296,103746.0
2021-10-12 15:45:00,60.97,60.99,60.88,60.93,88746.0,59.7296,59.7492,59.6415,59.6905,88746.0
2021-10-12 15:50:00,60.99,60.99,60.88,60.97,128178.0,59.7492,59.7492,59.6415,59.7296,128178.0
2021-10-12 15:55:00,60.99,61.23,60.99,61.13,140516.0,59.7492,59.9844,59.7492,59.8864,140516.0
2021-10-13 09:30:00,61.4,61.52,61.34,61.43,136016.0,60.1509,60.2685,60.0921,60.1803,136016.0
2021-10-13 09:35:00,61.43,61.59,61.41,61.57,113390.0,60.1803,60.337,60.1607,60.3174,113390.0
2021-10-13 09:40:00,61.56,61.57,61.26,61.35,110496.0,60.3076,60.3174,60.0137,60.1019,110496.0
2021-10-13 09:45:00,61.34,61.35,61.06,61.06,101296.0,60.0921,60.1019,59.8178,59.8178,101296.0
2021-10-13 09:50:00,61.04,61.09,60.87,60.91,143392.0,59.7982,59.8472,59.6317,59.6709,143392.0
2021-10-13 09:55:00,60.9,61.07,60.85,60.98,137674.0,59.6611,59.8276,59.6121,59.7394,137674.0
2021-10-13 10:00:00,60.97,61.01,60.87,60.97,45762.0,59.7296,59.7688,59.6317,59.7296,45762.0
2021-10-13 10:05:00,60.94,60.99,60.87,60.92,39628.0,59.7003,59.7492,59.6317,59.6807,39628.0
2021-10-13 10:10:00,60.92,60.95,60.52,60.6,94310.0,59.6807,59.7101,59.2888,59.3672,94310.0
2021-10-13 10:15:00,60.59,60.79,60.54,60.78,54520.0,59.3574,59.5533,59.3084,59.5435,54520.0
2021-10-13 10:20:00,60.77,60.82,60.65,60.73,69400.0,59.5337,59.5827,59.4162,59.4945,69400.0
2021-10-13 10:25:00,60.71,60.79,60.6,60.64,47468.0,59.4749,59.5533,59.3672,59.4064,47468.0
2021-10-13 10:30:00,60.62,60.88,60.6,60.88,50218.0,59.3868,59.6415,59.3672,59.6415,50218.0
2021-10-13 10:35:00,60.88,60.96,60.81,60.83,62128.0,59.6415,59.7198,59.5729,59.5925,62128.0
2021-10-13 10:40:00,60.81,61.02,60.8,61.01,45216.0,59.5729,59.7786,59.5631,59.7688,45216.0
2021-10-13 10:45:00,61.02,61.05,60.92,60.95,89852.0,59.7786,59.808,59.6807,59.7101,89852.0
2021-10-13 10:50:00,60.95,60.99,60.87,60.89,53256.0,59.7101,59.7492,59.6317,59.6513,53256.0
2021-10-13 10:55:00,60.87,60.92,60.84,60.88,34166.0,59.6317,59.6807,59.6023,59.6415,34166.0
2021-10-13 11:00:00,60.88,61.0,60.87,60.99,27602.0,59.6415,59.759,59.6317,59.7492,27602.0
2021-10-13 11:05:00,60.98,61.05,60.95,60.98,25862.0,59.7394,59.808,59.7101,59.7394,25862.0
2021-10-13 11:10:00,60.99,61.02,60.92,60.99,14354.0,59.7492,59.7786,59.6807,59.7492,14354.0
2021-10-13 11:15:00,60.98,61.05,60.97,60.99,19100.0,59.7394,59.808,59.7296,59.7492,19100.0
2021-10-13 11:20:00,61.0,61.01,60.9,60.92,18840.0,59.759,59.7688,59.6611,59.6807,18840.0
2021-10-13 11:25:00,60.9,60.91,60.84,60.91,31186.0,59.6611,59.6709,59.6023,59.6709,31186.0
2021-10-13 11:30:00,60.91,60.91,60.77,60.85,52160.0,59.6709,59.6709,59.5337,59.6121,52160.0
2021-10-13 11:35:00,60.82,60.88,60.75,60.88,32842.0,59.5827,59.6415,59.5141,59.6415,32842.0
2021-10-13 11:40:00,60.9,61.02,60.9,61.02,27880.0,59.6611,59.7786,59.6611,59.7786,27880.0
2021-10-13 11:45:00,61.0,61.28,60.99,61.21,165568.0,59.759,60.0333,59.7492,59.9648,165568.0
2021-10-13 11:50:00,61.21,61.26,61.09,61.1,61176.0,59.9648,60.0137,59.8472,59.857,61176.0
2021-10-13 11:55:00,61.09,61.15,61.09,61.12,33018.0,59.8472,59.906,59.8472,59.8766,33018.0
2021-10-13 12:00:00,61.13,61.13,61.07,61.07,13680.0,59.8864,59.8864,59.8276,59.8276,13680.0
2021-10-13 12:05:00,61.07,61.15,61.07,61.15,8804.0,59.8276,59.906,59.8276,59.906,8804.0
2021-10-13 12:10:00,61.13,61.17,61.13,61.16,11920.0,59.8864,59.9256,59.8864,59.9158,11920.0
2021-10-13 12:15:00,61.15,61.16,61.07,61.09,14668.0,59.906,59.9158,59.8276,59.8472,14668.0
2021-10-13 12:20:00,61.09,61.11,61.04,61.11,19920.0,59.8472,59.8668,59.7982,59.8668,19920.0
2021-10-13 12:25:00,61.11,61.2,61.1,61.2,15262.0,59.8668,59.955,59.857,59.955,15262.0
2021-10-13 12:30:00,61.2,61.2,61.1,61.11,7284.0,59.955,59.955,59.857,59.8668,7284.0
2021-10-13 12:35:00,61.1,61.16,61.1,61.16,1800.0,59.857,59.9158,59.857,59.9158,1800.0
2021-10-13 12:40:00,61.17,61.25,61.17,61.23,17596.0,59.9256,60.0039,59.9256,59.9844,17596.0
2021-10-13 12:45:00,61.22,61.22,61.07,61.1,22690.0,59.9746,59.9746,59.8276,59.857,22690.0
2021-10-13 12:50:00,61.09,61.09,61.03,61.07,17848.0,59.8472,59.8472,59.7884,59.8276,17848.0
2021-10-13 12:55:00,61.09,61.15,61.05,61.13,31272.0,59.8472,59.906,59.808,59.8864,31272.0
2021-10-13 13:00:00,61.12,61.2,61.1,61.18,29796.0,59.8766,59.955,59.857,59.9354,29796.0
2021-10-13 13:05:00,61.18,61.24,61.17,61.21,17918.0,59.9354,59.9942,59.9256,59.9648,17918.0
2021-10-13 13:10:00,61.21,61.28,61.2,61.24,21648.0,59.9648,60.0333,59.955,59.9942,21648.0
2021-10-13 13:15:00,61.23,61.24,61.2,61.24,17220.0,59.9844,59.9942,59.955,59.9942,17220.0
2021-10-13 13:20:00,61.25,61.31,61.23,61.31,13468.0,60.0039,60.0627,59.9844,60.0627,13468.0
2021-10-13 13:25:00,61.3,61.41,61.28,61.4,39930.0,60.0529,60.1607,60.0333,60.1509,39930.0
2021-10-13 13:30:00,61.4,61.52,61.38,61.47,45576.0,60.1509,60.2685,60.1313,60.2195,45576.0
2021-10-13 13:35:00,61.45,61.56,61.44,61.54,28800.0,60.1999,60.3076,60.1901,60.2881,28800.0
2021-10-13 13:40:00,61.54,61.56,61.48,61.51,61312.0,60.2881,60.3076,60.2293,60.2587,61312.0
2021-10-13 13:45:00,61.51,61.52,61.48,61.48,25334.0,60.2587,60.2685,60.2293,60.2293,25334.0
2021-10-13 13:50:00,61.48,61.52,61.45,61.52,12000.0,60.2293,60.2685,60.1999,60.2685,12000.0
2021-10-13 13:55:00,61.51,61.52,61.43,61.43,16760.0,60.2587,60.2685,60.1803,60.1803,16760.0
2021-10-13 14:00:00,61.43,61.8,61.4,61.46,194564.0,60.1803,60.5428,60.1509,60.2097,194564.0
2021-10-13 14:05:00,61.47,61.54,61.26,61.48,135380.0,60.2195,60.2881,60.0137,60.2293,135380.0
2021-10-13 14:10:00,61.48,61.64,61.35,61.62,55616.0,60.2293,60.386,60.1019,60.3664,55616.0
2021-10-13 14:15:00,61.63,61.63,61.45,61.5,65694.0,60.3762,60.3762,60.1999,60.2489,65694.0
2021-10-13 14:20:00,61.49,61.6,61.49,61.52,34748.0,60.2391,60.3468,60.2391,60.2685,34748.0
2021-10-13 14:25:00,61.52,61.54,61.41,61.41,38884.0,60.2685,60.2881,60.1607,60.1607,38884.0
2021-10-13 14:30:00,61.4,61.45,61.33,61.37,46444.0,60.1509,60.1999,60.0823,60.1215,46444.0
2021-10-13 14:35:00,61.38,61.43,61.34,61.36,53640.0,60.1313,60.1803,60.0921,60.1117,53640.0
2021-10-13 14:40:00,61.37,61.37,61.21,61.27,38578.0,60.1215,60.1215,59.9648,60.0235,38578.0
2021-10-13 14:45:00,61.27,61.31,61.24,61.3,23980.0,60.0235,60.0627,59.9942,60.0529,23980.0
2021-10-13 14:50:00,61.3,61.38,61.28,61.34,12594.0,60.0529,60.1313,60.0333,60.0921,12594.0
2021-10-13 14:55:00,61.35,61.41,61.35,61.35,11678.0,60.1019,60.1607,60.1019,60.1019,11678.0
2021-10-13 15:00:00,61.35,61.39,61.27,61.28,27550.0,60.1019,60.1411,60.0235,60.0333,27550.0
2021-10-13 15:05:00,61.3,61.53,61.25,61.53,33164.0,60.0529,60.2783,60.0039,60.2783,33164.0
2021-10-13 15:10:00,61.52,61.54,61.39,61.44,64244.0,60.2685,60.2881,60.1411,60.1901,64244.0
2021-10-13 15:15:00,61.41,61.49,61.4,61.41,25636.0,60.1607,60.2391,60.1509,60.1607,25636.0
2021-10-13 15:20:00,61.42,61.43,61.37,61.37,13834.0,60.1705,60.1803,60.1215,60.1215,13834.0
2021-10-13 15:25:00,61.35,61.38,61.34,61.35,25152.0,60.1019,60.1313,60.0921,60.1019,25152.0
2021-10-13 15:30:00,61.35,61.46,61.35,61.43,92228.0,60.1019,60.2097,60.1019,60.1803,92228.0
2021-10-13 15:35:00,61.42,61.49,61.42,61.45,38398.0,60.1705,60.2391,60.1705,60.1999,38398.0
2021-10-13 15:40:00,61.46,61.49,61.35,61.37,71554.0,60.2097,60.2391,60.1019,60.1215,71554.0
2021-10-13 15:45:00,61.35,61.52,61.35,61.51,59132.0,60.1019,60.2685,60.1019,60.2587,59132.0
2021-10-13 15:50:00,61.49,61.6,61.47,61.55,109194.0,60.2391,60.3468,60.2195,60.2978,109194.0
2021-10-13 15:55:00,61.55,61.56,61.47,61.55,282214.0,60.2978,60.3076,60.2195,60.2978,282214.0
2021-10-14 09:30:00,62.66,62.76,62.59,62.59,191682.0,61.3853,61.4832,61.3167,61.3167,191682.0
2021-10-14 09:35:00,62.58,62.63,62.51,62.55,111568.0,61.3069,61.3559,61.2383,61.2775,111568.0
2021-10-14 09:40:00,62.54,62.84,62.53,62.67,167172.0,61.2677,61.5616,61.2579,61.3951,167172.0
2021-10-14 09:45:00,62.7,62.87,62.68,62.79,117050.0,61.4245,61.591,61.4049,61.5126,117050.0
2021-10-14 09:50:00,62.77,62.83,62.73,62.77,96310.0,61.493,61.5518,61.4538,61.493,96310.0
2021-10-14 09:55:00,62.77,62.8,62.71,62.79,40044.0,61.493,61.5224,61.4342,61.5126,40044.0
2021-10-14 10:00:00,62.79,63.07,62.79,63.06,119618.0,61.5126,61.7869,61.5126,61.7771,119618.0
2021-10-14 10:05:00,63.06,63.1,62.99,62.99,93726.0,61.7771,61.8163,61.7086,61.7086,93726.0
2021-10-14 10:10:00,63.01,63.13,62.99,63.12,94550.0,61.7281,61.8457,61.7086,61.8359,94550.0
2021-10-14 10:15:00,63.12,63.19,63.11,63.13,49842.0,61.8359,61.9045,61.8261,61.8457,49842.0
2021-10-14 10:20:00,63.14,63.18,63.1,63.16,103106.0,61.8555,61.8947,61.8163,61.8751,103106.0
2021-10-14 10:25:00,63.16,63.17,63.08,63.08,41674.0,61.8751,61.8849,61.7967,61.7967,41674.0
2021-10-14 10:30:00,63.1,63.14,63.05,63.06,51846.0,61.8163,61.8555,61.7673,61.7771,51846.0
2021-10-14 10:35:00,63.05,63.1,63.01,63.09,44042.0,61.7673,61.8163,61.7281,61.8065,44042.0
2021-10-14 10:40:00,63.09,63.12,63.04,63.06,46642.0,61.8065,61.8359,61.7575,61.7771,46642.0
2021-10-14 10:45:00,63.06,63.2,63.06,63.2,36632.0,61.7771,61.9143,61.7771,61.9143,36632.0
2021-10-14 10:50:00,63.2,63.25,63.2,63.22,55116.0,61.9143,61.9633,61.9143,61.9339,55116.0
2021-10-14 10:55:00,63.24,63.27,63.21,63.25,21298.0,61.9535,61.9829,61.9241,61.9633,21298.0
2021-10-14 11:00:00,63.24,63.27,63.16,63.16,22468.0,61.9535,61.9829,61.8751,61.8751,22468.0
2021-10-14 11:05:00,63.16,63.24,63.15,63.2,23134.0,61.8751,61.9535,61.8653,61.9143,23134.0
2021-10-14 11:10:00,63.2,63.21,63.16,63.16,28640.0,61.9143,61.9241,61.8751,61.8751,28640.0
2021-10-14 11:15:00,63.16,63.26,63.16,63.22,28416.0,61.8751,61.9731,61.8751,61.9339,28416.0
2021-10-14 11:20:00,63.21,63.29,63.2,63.24,31960.0,61.9241,62.0024,61.9143,61.9535,31960.0
2021-10-14 11:25:00,63.24,63.27,63.23,63.24,25090.0,61.9535,61.9829,61.9437,61.9535,25090.0
2021-10-14 11:30:00,63.24,63.27,63.22,63.24,25016.0,61.9535,61.9829,61.9339,61.9535,25016.0
2021-10-14 11:35:00,63.24,63.3,63.2,63.3,64658.0,61.9535,62.0122,61.9143,62.0122,64658.0
2021-10-14 11:40:00,63.3,63.33,63.27,63.32,34016.0,62.0122,62.0416,61.9829,62.0318,34016.0
2021-10-14 11:45:00,63.33,63.36,63.32,63.35,47390.0,62.0416,62.071,62.0318,62.0612,47390.0
2021-10-14 11:50:00,63.36,63.36,63.3,63.31,13178.0,62.071,62.071,62.0122,62.022,13178.0
2021-10-14 11:55:00,63.32,63.42,63.3,63.41,26144.0,62.0318,62.1298,62.0122,62.12,26144.0
2021-10-14 12:00:00,63.41,63.45,63.4,63.44,46562.0,62.12,62.1592,62.1102,62.1494,46562.0
2021-10-14 12:05:00,63.45,63.46,63.4,63.43,53132.0,62.1592,62.169,62.1102,62.1396,53132.0
2021-10-14 12:10:00,63.44,63.49,63.43,63.49,28376.0,62.1494,62.1984,62.1396,62.1984,28376.0
2021-10-14 12:15:00,63.48,63.52,63.43,63.45,90714.0,62.1886,62.2278,62.1396,62.1592,90714.0
2021-10-14 12:20:00,63.45,63.45,63.42,63.45,19508.0,62.1592,62.1592,62.1298,62.1592,19508.0
2021-10-14 12:25:00,63.45,63.49,63.45,63.45,14908.0,62.1592,62.1984,62.1592,62.1592,14908.0
2021-10-14 12:30:00,63.46,63.47,63.42,63.44,24186.0,62.169,62.1788,62.1298,62.1494,24186.0
2021-10-14 12:35:00,63.45,63.49,63.45,63.48,11880.0,62.1592,62.1984,62.1592,62.1886,11880.0
2021-10-14 12:40:00,63.48,63.48,63.45,63.47,30862.0,62.1886,62.1886,62.1592,62.1788,30862.0
2021-10-14 12:45:00,63.46,63.49,63.45,63.48,10772.0,62.169,62.1984,62.1592,62.1886,10772.0
2021-10-14 12:50:00,63.48,63.49,63.46,63.48,22492.0,62.1886,62.1984,62.169,62.1886,22492.0
2021-10-14 12:55:00,63.48,63.51,63.45,63.51,33134.0,62.1886,62.218,62.1592,62.218,33134.0
2021-10-14 13:00:00,63.52,63.55,63.38,63.38,61508.0,62.2278,62.2572,62.0906,62.0906,61508.0
2021-10-14 13:05:00,63.38,63.42,63.36,63.38,24290.0,62.0906,62.1298,62.071,62.0906,24290.0
2021-10-14 13:10:00,63.38,63.4,63.38,63.4,8518.0,62.0906,62.1102,62.0906,62.1102,8518.0
2021-10-14 13:15:00,63.4,63.42,63.38,63.4,13590.0,62.1102,62.1298,62.0906,62.1102,13590.0
2021-10-14 13:20:00,63.4,63.41,63.37,63.38,10338.0,62.1102,62.12,62.0808,62.0906,10338.0
2021-10-14 13:25:00,63.41,63.41,63.38,63.38,16526.0,62.12,62.12,62.0906,62.0906,16526.0
2021-10-14 13:30:00,63.41,63.49,63.41,63.47,12552.0,62.12,62.1984,62.12,62.1788,12552.0
2021-10-14 13:35:00,63.48,63.52,63.48,63.49,8822.0,62.1886,62.2278,62.1886,62.1984,8822.0
2021-10-14 13:40:00,63.49,63.53,63.49,63.52,10240.0,62.1984,62.2376,62.1984,62.2278,10240.0
2021-10-14 13:45:00,63.52,63.58,63.52,63.58,17098.0,62.2278,62.2865,62.2278,62.2865,17098.0
2021-10-14 13:50:00,63.59,63.59,63.53,63.55,45122.0,62.2963,62.2963,62.2376,62.2572,45122.0
2021-10-14 13:55:00,63.56,63.6,63.56,63.56,30688.0,62.267,62.3061,62.267,62.267,30688.0
2021-10-14 14:00:00,63.55,63.57,63.52,63.52,16588.0,62.2572,62.2768,62.2278,62.2278,16588.0
2021-10-14 14:05:00,63.52,63.54,63.49,63.51,21462.0,62.2278,62.2474,62.1984,62.218,21462.0
2021-10-14 14:10:00,63.51,63.55,63.51,63.55,13788.0,62.218,62.2572,62.218,62.2572,13788.0
2021-10-14 14:15:00,63.55,63.58,63.54,63.56,17298.0,62.2572,62.2865,62.2474,62.267,17298.0
2021-10-14 14:20:00,63.58,63.6,63.56,63.59,16148.0,62.2865,62.3061,62.267,62.2963,16148.0
2021-10-14 14:25:00,63.58,63.63,63.58,63.63,25020.0,62.2865,62.3355,62.2865,62.3355,25020.0
2021-10-14 14:30:00,63.62,63.62,63.56,63.59,29706.0,62.3257,62.3257,62.267,62.2963,29706.0
2021-10-14 14:35:00,63.59,63.64,63.58,63.63,50986.0,62.2963,62.3453,62.2865,62.3355,50986.0
2021-10-14 14:40:00,63.63,63.63,63.56,63.59,35628.0,62.3355,62.3355,62.267,62.2963,35628.0
2021-10-14 14:45:00,63.58,63.6,63.56,63.59,24292.0,62.2865,62.3061,62.267,62.2963,24292.0
2021-10-14 14:50:00,63.6,63.63,63.59,63.61,21690.0,62.3061,62.3355,62.2963,62.3159,21690.0
2021-10-14 14:55:00,63.6,63.63,63.6,63.62,16920.0,62.3061,62.3355,62.3061,62.3257,16920.0
2021-10-14 15:00:00,63.62,63.62,63.57,63.6,39964.0,62.3257,62.3257,62.2768,62.3061,39964.0
2021-10-14 15:05:00,63.6,63.62,63.51,63.52,42748.0,62.3061,62.3257,62.218,62.2278,42748.0
2021-10-14 15:10:00,63.52,63.52,63.47,63.52,43794.0,62.2278,62.2278,62.1788,62.2278,43794.0
2021-10-14 15:15:00,63.52,63.53,63.49,63.52,25404.0,62.2278,62.2376,62.1984,62.2278,25404.0
2021-10-14 15:20:00,63.52,63.56,63.47,63.47,47126.0,62.2278,62.267,62.1788,62.1788,47126.0
2021-10-14 15:25:00,63.47,63.55,63.47,63.51,69112.0,62.1788,62.2572,62.1788,62.218,69112.0
2021-10-14 15:30:00,63.51,63.55,63.48,63.52,56976.0,62.218,62.2572,62.1886,62.2278,56976.0
2021-10-14 15:35:00,63.51,63.52,63.38,63.43,63984.0,62.218,62.2278,62.0906,62.1396,63984.0
2021-10-14 15:40:00,63.44,63.48,63.38,63.48,83992.0,62.1494,62.1886,62.0906,62.1886,83992.0
2021-10-14 15:45:00,63.48,63.5,63.43,63.49,81998.0,62.1886,62.2082,62.1396,62.1984,81998.0
2021-10-14 15:50:00,63.48,63.67,63.46,63.6,185610.0,62.1886,62.3747,62.169,62.3061,185610.0
2021-10-14 15:55:00,63.59,63.64,63.52,63.6,76856.0,62.2963,62.3453,62.2278,62.3061,76856.0
2021-10-15 09:30:00,64.29,64.32,64.08,64.09,262986.0,62.9821,63.0115,62.7764,62.7862,262986.0
2021-10-15 09:35:00,64.1,64.29,64.1,64.22,112038.0,62.796,62.9821,62.796,62.9135,112038.0
2021-10-15 09:40:00,64.22,64.23,64.12,64.2,57958.0,62.9135,62.9233,62.8156,62.8939,57958.0
2021-10-15 09:45:00,64.2,64.28,64.16,64.23,72102.0,62.8939,62.9723,62.8547,62.9233,72102.0
2021-10-15 09:50:00,64.22,64.3,64.22,64.28,72942.0,62.9135,62.9919,62.9135,62.9723,72942.0
2021-10-15 09:55:00,64.29,64.41,64.27,64.41,122766.0,62.9821,63.0997,62.9625,63.0997,122766.0
2021-10-15 10:00:00,64.41,64.43,64.31,64.39,131694.0,63.0997,63.1193,63.0017,63.0801,131694.0
2021-10-15 10:05:00,64.39,64.54,64.38,64.53,83388.0,63.0801,63.227,63.0703,63.2172,83388.0
2021-10-15 10:10:00,64.52,64.53,64.47,64.48,50310.0,63.2074,63.2172,63.1584,63.1682,50310.0
2021-10-15 10:15:00,64.47,64.51,64.42,64.42,33552.0,63.1584,63.1976,63.1095,63.1095,33552.0
2021-10-15 10:20:00,64.42,64.47,64.41,64.42,40420.0,63.1095,63.1584,63.0997,63.1095,40420.0
2021-10-15 10:25:00,64.42,64.42,64.15,64.17,91142.0,63.1095,63.1095,62.845,62.8645,91142.0
2021-10-15 10:30:00,64.19,64.32,64.19,64.32,42952.0,62.8841,63.0115,62.8841,63.0115,42952.0
2021-10-15 10:35:00,64.32,64.39,64.28,64.39,47672.0,63.0115,63.0801,62.9723,63.0801,47672.0
2021-10-15 10:40:00,64.39,64.39,64.33,64.35,24558.0,63.0801,63.0801,63.0213,63.0409,24558.0
2021-10-15 10:45:00,64.35,64.46,64.35,64.44,62896.0,63.0409,63.1486,63.0409,63.1291,62896.0
2021-10-15 10:50:00,64.45,64.47,64.39,64.39,46454.0,63.1389,63.1584,63.0801,63.0801,46454.0
2021-10-15 10:55:00,64.38,64.46,64.38,64.46,23654.0,63.0703,63.1486,63.0703,63.1486,23654.0
2021-10-15 11:00:00,64.47,64.49,64.42,64.42,28382.0,63.1584,63.178,63.1095,63.1095,28382.0
2021-10-15 11:05:00,64.44,64.45,64.39,64.45,37518.0,63.1291,63.1389,63.0801,63.1389,37518.0
2021-10-15 11:10:00,64.44,64.47,64.42,64.42,42516.0,63.1291,63.1584,63.1095,63.1095,42516.0
2021-10-15 11:15:00,64.44,64.46,64.41,64.46,21894.0,63.1291,63.1486,63.0997,63.1486,21894.0
2021-10-15 11:20:00,64.45,64.46,64.38,64.43,18840.0,63.1389,63.1486,63.0703,63.1193,18840.0
2021-10-15 11:25:00,64.44,64.45,64.39,64.39,38382.0,63.1291,63.1389,63.0801,63.0801,38382.0
2021-10-15 11:30:00,64.39,64.44,64.39,64.42,16814.0,63.0801,63.1291,63.0801,63.1095,16814.0
2021-10-15 11:35:00,64.42,64.42,64.34,64.34,18314.0,63.1095,63.1095,63.0311,63.0311,18314.0
2021-10-15 11:40:00,64.35,64.36,64.28,64.3,27044.0,63.0409,63.0507,62.9723,62.9919,27044.0
2021-10-15 11:45:00,64.31,64.36,64.29,64.3,12168.0,63.0017,63.0507,62.9821,62.9919,12168.0
2021-10-15 11:50:00,64.3,64.32,64.23,64.28,33046.0,62.9919,63.0115,62.9233,62.9723,33046.0
2021-10-15 11:55:00,64.3,64.32,64.26,64.28,17440.0,62.9919,63.0115,62.9527,62.9723,17440.0
2021-10-15 12:00:00,64.29,64.33,64.28,64.33,9320.0,62.9821,63.0213,62.9723,63.0213,9320.0
2021-10-15 12:05:00,64.33,64.37,64.3,64.35,29478.0,63.0213,63.0605,62.9919,63.0409,29478.0
2021-10-15 12:10:00,64.35,64.36,64.33,64.36,4350.0,63.0409,63.0507,63.0213,63.0507,4350.0
2021-10-15 12:15:00,64.36,64.39,64.36,64.37,14618.0,63.0507,63.0801,63.0507,63.0605,14618.0
2021-10-15 12:20:00,64.36,64.36,64.29,64.31,27150.0,63.0507,63.0507,62.9821,63.0017,27150.0
2021-10-15 12:25:00,64.32,64.33,64.28,64.33,17900.0,63.0115,63.0213,62.9723,63.0213,17900.0
2021-10-15 12:30:00,64.34,64.36,64.3,64.31,13784.0,63.0311,63.0507,62.9919,63.0017,13784.0
2021-10-15 12:35:00,64.32,64.36,64.29,64.35,7330.0,63.0115,63.0507,62.9821,63.0409,7330.0
2021-10-15 12:40:00,64.35,64.43,64.35,64.43,25116.0,63.0409,63.1193,63.0409,63.1193,25116.0
2021-10-15 12:45:00,64.42,64.45,64.39,64.41,12200.0,63.1095,63.1389,63.0801,63.0997,12200.0
2021-10-15 12:50:00,64.42,64.45,64.41,64.44,9024.0,63.1095,63.1389,63.0997,63.1291,9024.0
2021-10-15 12:55:00,64.43,64.45,64.42,64.43,10012.0,63.1193,63.1389,63.1095,63.1193,10012.0
2021-10-15 13:00:00,64.42,64.44,64.35,64.38,10508.0,63.1095,63.1291,63.0409,63.0703,10508.0
2021-10-15 13:05:00,64.38,64.46,64.38,64.43,9544.0,63.0703,63.1486,63.0703,63.1193,9544.0
2021-10-15 13:10:00,64.43,64.44,64.39,64.39,8000.0,63.1193,63.1291,63.0801,63.0801,8000.0
2021-10-15 13:15:00,64.38,64.39,64.33,64.36,11318.0,63.0703,63.0801,63.0213,63.0507,11318.0
2021-10-15 13:20:00,64.36,64.38,64.36,64.38,5100.0,63.0507,63.0703,63.0507,63.0703,5100.0
2021-10-15 13:25:00,64.38,64.41,64.37,64.37,5208.0,63.0703,63.0997,63.0605,63.0605,5208.0
2021-10-15 13:30:00,64.39,64.46,64.39,64.46,18892.0,63.0801,63.1486,63.0801,63.1486,18892.0
2021-10-15 13:35:00,64.46,64.47,64.44,64.46,8224.0,63.1486,63.1584,63.1291,63.1486,8224.0
2021-10-15 13:40:00,64.46,64.46,64.43,64.46,20674.0,63.1486,63.1486,63.1193,63.1486,20674.0
2021-10-15 13:45:00,64.46,64.52,64.46,64.52,67990.0,63.1486,63.2074,63.1486,63.2074,67990.0
2021-10-15 13:50:00,64.52,64.54,64.52,64.52,35956.0,63.2074,63.227,63.2074,63.2074,35956.0
2021-10-15 13:55:00,64.51,64.51,64.5,64.5,11246.0,63.1976,63.1976,63.1878,63.1878,11246.0
2021-10-15 14:00:00,64.53,64.63,64.52,64.63,100178.0,63.2172,63.3152,63.2074,63.3152,100178.0
2021-10-15 14:05:00,64.62,64.65,64.58,64.64,57006.0,63.3054,63.3348,63.2662,63.325,57006.0
2021-10-15 14:10:00,64.64,64.66,64.64,64.64,18528.0,63.325,63.3446,63.325,63.325,18528.0
2021-10-15 14:15:00,64.65,64.66,64.63,64.64,11470.0,63.3348,63.3446,63.3152,63.325,11470.0
2021-10-15 14:20:00,64.64,64.67,64.64,64.67,33082.0,63.325,63.3544,63.325,63.3544,33082.0
2021-10-15 14:25:00,64.66,64.7,64.64,64.64,70448.0,63.3446,63.3838,63.325,63.325,70448.0
2021-10-15 14:30:00,64.65,64.65,64.58,64.6,26828.0,63.3348,63.3348,63.2662,63.2858,26828.0
2021-10-15 14:35:00,64.6,64.62,64.56,64.61,29170.0,63.2858,63.3054,63.2466,63.2956,29170.0
2021-10-15 14:40:00,64.61,64.61,64.56,64.57,28164.0,63.2956,63.2956,63.2466,63.2564,28164.0
2021-10-15 14:45:00,64.57,64.57,64.53,64.55,41982.0,63.2564,63.2564,63.2172,63.2368,41982.0
2021-10-15 14:50:00,64.56,64.56,64.52,64.55,17920.0,63.2466,63.2466,63.2074,63.2368,17920.0
2021-10-15 14:55:00,64.55,64.66,64.55,64.64,41396.0,63.2368,63.3446,63.2368,63.325,41396.0
2021-10-15 15:00:00,64.63,64.66,64.51,64.51,34110.0,63.3152,63.3446,63.1976,63.1976,34110.0
2021-10-15 15:05:00,64.5,64.53,64.44,64.45,98612.0,63.1878,63.2172,63.1291,63.1389,98612.0
2021-10-15 15:10:00,64.45,64.53,64.45,64.53,24632.0,63.1389,63.2172,63.1389,63.2172,24632.0
2021-10-15 15:15:00,64.51,64.58,64.48,64.5,37874.0,63.1976,63.2662,63.1682,63.1878,37874.0
2021-10-15 15:20:00,64.5,64.51,64.44,64.5,40178.0,63.1878,63.1976,63.1291,63.1878,40178.0
2021-10-15 15:25:00,64.5,64.6,64.5,64.57,49058.0,63.1878,63.2858,63.1878,63.2564,49058.0
2021-10-15 15:30:00,64.57,64.57,64.49,64.52,35330.0,63.2564,63.2564,63.178,63.2074,35330.0
2021-10-15 15:35:00,64.53,64.55,64.49,64.53,101558.0,63.2172,63.2368,63.178,63.2172,101558.0
2021-10-15 15:40:00,64.53,64.56,64.51,64.52,66942.0,63.2172,63.2466,63.1976,63.2074,66942.0
2021-10-15 15:45:00,64.53,64.53,64.46,64.47,68704.0,63.2172,63.2172,63.1486,63.1584,68704.0
2021-10-15 15:50:00,64.47,64.55,64.45,64.51,90068.0,63.1584,63.2368,63.1389,63.1976,90068.0
2021-10-15 15:55:00,64.53,64.61,64.51,64.58,101926.0,63.2172,63.2956,63.1976,63.2662,101926.0
2021-10-18 09:30:00,64.03,64.08,63.91,63.91,152810.0,62.7274,62.7764,62.6098,62.6098,152810.0
2021-10-18 09:35:00,63.91,63.94,63.83,63.94,72112.0,62.6098,62.6392,62.5315,62.6392,72112.0
2021-10-18 09:40:00,63.94,64.23,63.88,64.22,122946.0,62.6392,62.9233,62.5804,62.9135,122946.0
2021-10-18 09:45:00,64.22,64.36,64.2,64.35,62828.0,62.9135,63.0507,62.8939,63.0409,62828.0
2021-10-18 09:50:00,64.36,64.44,64.29,64.35,54572.0,63.0507,63.1291,62.9821,63.0409,54572.0
2021-10-18 09:55:00,64.35,64.47,64.34,64.42,55182.0,63.0409,63.1584,63.0311,63.1095,55182.0
2021-10-18 10:00:00,64.42,64.49,64.39,64.48,34508.0,63.1095,63.178,63.0801,63.1682,34508.0
2021-10-18 10:05:00,64.47,64.54,64.47,64.52,41932.0,63.1584,63.227,63.1584,63.2074,41932.0
2021-10-18 10:10:00,64.52,64.53,64.44,64.53,40564.0,63.2074,63.2172,63.1291,63.2172,40564.0
2021-10-18 10:15:00,64.51,64.51,64.39,64.45,54168.0,63.1976,63.1976,63.0801,63.1389,54168.0
2021-10-18 10:20:00,64.43,64.48,64.36,64.44,61840.0,63.1193,63.1682,63.0507,63.1291,61840.0
2021-10-18 10:25:00,64.44,64.55,64.44,64.53,44480.0,63.1291,63.2368,63.1291,63.2172,44480.0
2021-10-18 10:30:00,64.54,64.54,64.39,64.46,59532.0,63.227,63.227,63.0801,63.1486,59532.0
2021-10-18 10:35:00,64.46,64.52,64.4,64.5,24048.0,63.1486,63.2074,63.0899,63.1878,24048.0
2021-10-18 10:40:00,64.51,64.63,64.5,64.58,62488.0,63.1976,63.3152,63.1878,63.2662,62488.0
2021-10-18 10:45:00,64.58,64.59,64.53,64.57,19726.0,63.2662,63.276,63.2172,63.2564,19726.0
2021-10-18 10:50:00,64.58,64.58,64.52,64.55,33052.0,63.2662,63.2662,63.2074,63.2368,33052.0
2021-10-18 10:55:00,64.56,64.58,64.53,64.58,45282.0,63.2466,63.2662,63.2172,63.2662,45282.0
2021-10-18 11:00:00,64.58,64.63,64.57,64.63,43318.0,63.2662,63.3152,63.2564,63.3152,43318.0
2021-10-18 11:05:00,64.62,64.74,64.61,64.7,43494.0,63.3054,63.423,63.2956,63.3838,43494.0
2021-10-18 11:10:00,64.7,64.74,64.66,64.72,42146.0,63.3838,63.423,63.3446,63.4034,42146.0
2021-10-18 11:15:00,64.7,64.84,64.69,64.83,61034.0,63.3838,63.5209,63.374,63.5111,61034.0
2021-10-18 11:20:00,64.83,64.91,64.81,64.88,60628.0,63.5111,63.5895,63.4915,63.5601,60628.0
2021-10-18 11:25:00,64.86,64.88,64.75,64.76,42608.0,63.5405,63.5601,63.4327,63.4425,42608.0
2021-10-18 11:30:00,64.76,64.8,64.74,64.79,44232.0,63.4425,63.4817,63.423,63.4719,44232.0
2021-10-18 11:35:00,64.8,64.83,64.73,64.75,182632.0,63.4817,63.5111,63.4132,63.4327,182632.0
2021-10-18 11:40:00,64.75,64.76,64.74,64.74,23438.0,63.4327,63.4425,63.423,63.423,23438.0
2021-10-18 11:45:00,64.75,64.83,64.74,64.82,38662.0,63.4327,63.5111,63.423,63.5013,38662.0
2021-10-18 11:50:00,64.82,64.88,64.82,64.88,22716.0,63.5013,63.5601,63.5013,63.5601,22716.0
2021-10-18 11:55:00,64.88,64.89,64.85,64.85,19778.0,63.5601,63.5699,63.5307,63.5307,19778.0
2021-10-18 12:00:00,64.85,64.88,64.83,64.87,11262.0,63.5307,63.5601,63.5111,63.5503,11262.0
2021-10-18 12:05:00,64.86,64.91,64.85,64.89,21288.0,63.5405,63.5895,63.5307,63.5699,21288.0
2021-10-18 12:10:00,64.89,64.91,64.85,64.87,20572.0,63.5699,63.5895,63.5307,63.5503,20572.0
2021-10-18 12:15:00,64.89,64.89,64.85,64.86,12990.0,63.5699,63.5699,63.5307,63.5405,12990.0
2021-10-18 12:20:00,64.85,64.87,64.83,64.83,92438.0,63.5307,63.5503,63.5111,63.5111,92438.0
2021-10-18 12:25:00,64.83,64.84,64.79,64.84,34862.0,63.5111,63.5209,63.4719,63.5209,34862.0
2021-10-18 12:30:00,64.84,64.86,64.82,64.86,11626.0,63.5209,63.5405,63.5013,63.5405,11626.0
2021-10-18 12:35:00,64.86,64.88,64.84,64.85,12066.0,63.5405,63.5601,63.5209,63.5307,12066.0
2021-10-18 12:40:00,64.85,64.85,64.81,64.81,30310.0,63.5307,63.5307,63.4915,63.4915,30310.0
2021-10-18 12:45:00,64.81,64.82,64.77,64.79,12294.0,63.4915,63.5013,63.4523,63.4719,12294.0
2021-10-18 12:50:00,64.78,64.79,64.76,64.77,22372.0,63.4621,63.4719,63.4425,63.4523,22372.0
2021-10-18 12:55:00,64.77,64.8,64.75,64.8,17868.0,63.4523,63.4817,63.4327,63.4817,17868.0
2021-10-18 13:00:00,64.79,64.81,64.77,64.81,8208.0,63.4719,63.4915,63.4523,63.4915,8208.0
2021-10-18 13:05:00,64.8,64.8,64.79,64.79,6040.0,63.4817,63.4817,63.4719,63.4719,6040.0
2021-10-18 13:10:00,64.79,64.82,64.79,64.81,14168.0,63.4719,63.5013,63.4719,63.4915,14168.0
2021-10-18 13:15:00,64.82,64.87,64.82,64.86,11300.0,63.5013,63.5503,63.5013,63.5405,11300.0
2021-10-18 13:20:00,64.86,64.86,64.83,64.86,14824.0,63.5405,63.5405,63.5111,63.5405,14824.0
2021-10-18 13:25:00,64.86,64.88,64.85,64.86,8230.0,63.5405,63.5601,63.5307,63.5405,8230.0
2021-10-18 13:30:00,64.87,64.89,64.86,64.89,6600.0,63.5503,63.5699,63.5405,63.5699,6600.0
2021-10-18 13:35:00,64.88,64.88,64.86,64.86,11184.0,63.5601,63.5601,63.5405,63.5405,11184.0
2021-10-18 13:40:00,64.85,64.85,64.81,64.83,25700.0,63.5307,63.5307,63.4915,63.5111,25700.0
2021-10-18 13:45:00,64.85,64.85,64.82,64.83,12968.0,63.5307,63.5307,63.5013,63.5111,12968.0
2021-10-18 13:50:00,64.83,64.86,64.82,64.86,5200.0,63.5111,63.5405,63.5013,63.5405,5200.0
2021-10-18 13:55:00,64.83,64.83,64.82,64.83,19380.0,63.5111,63.5111,63.5013,63.5111,19380.0
2021-10-18 14:00:00,64.81,64.83,64.77,64.83,33120.0,63.4915,63.5111,63.4523,63.5111,33120.0
2021-10-18 14:05:00,64.83,64.84,64.81,64.81,3000.0,63.5111,63.5209,63.4915,63.4915,3000.0
2021-10-18 14:10:00,64.82,64.83,64.79,64.79,62586.0,63.5013,63.5111,63.4719,63.4719,62586.0
2021-10-18 14:15:00,64.79,64.83,64.79,64.82,10450.0,63.4719,63.5111,63.4719,63.5013,10450.0
2021-10-18 14:20:00,64.81,64.82,64.79,64.8,9900.0,63.4915,63.5013,63.4719,63.4817,9900.0
2021-10-18 14:25:00,64.79,64.83,64.76,64.83,17960.0,63.4719,63.5111,63.4425,63.5111,17960.0
2021-10-18 14:30:00,64.83,64.84,64.8,64.83,15080.0,63.5111,63.5209,63.4817,63.5111,15080.0
2021-10-18 14:35:00,64.85,64.86,64.79,64.81,39858.0,63.5307,63.5405,63.4719,63.4915,39858.0
2021-10-18 14:40:00,64.81,64.85,64.81,64.83,5724.0,63.4915,63.5307,63.4915,63.5111,5724.0
2021-10-18 14:45:00,64.84,64.86,64.82,64.86,25240.0,63.5209,63.5405,63.5013,63.5405,25240.0
2021-10-18 14:50:00,64.86,64.91,64.85,64.9,27002.0,63.5405,63.5895,63.5307,63.5797,27002.0
2021-10-18 14:55:00,64.91,64.93,64.91,64.91,42494.0,63.5895,63.6091,63.5895,63.5895,42494.0
2021-10-18 15:00:00,64.89,64.9,64.85,64.89,46650.0,63.5699,63.5797,63.5307,63.5699,46650.0
2021-10-18 15:05:00,64.89,64.89,64.85,64.86,12060.0,63.5699,63.5699,63.5307,63.5405,12060.0
2021-10-18 15:10:00,64.88,64.96,64.88,64.91,44762.0,63.5601,63.6385,63.5601,63.5895,44762.0
2021-10-18 15:15:00,64.9,64.96,64.89,64.96,34818.0,63.5797,63.6385,63.5699,63.6385,34818.0
2021-10-18 15:20:00,64.96,65.01,64.95,64.97,102874.0,63.6385,63.6875,63.6287,63.6483,102874.0
2021-10-18 15:25:00,64.96,64.96,64.87,64.92,26000.0,63.6385,63.6385,63.5503,63.5993,26000.0
2021-10-18 15:30:00,64.91,64.94,64.88,64.88,41428.0,63.5895,63.6189,63.5601,63.5601,41428.0
2021-10-18 15:35:00,64.87,64.91,64.87,64.91,17378.0,63.5503,63.5895,63.5503,63.5895,17378.0
2021-10-18 15:40:00,64.91,64.95,64.88,64.9,31146.0,63.5895,63.6287,63.5601,63.5797,31146.0
2021-10-18 15:45:00,64.89,65.0,64.89,64.96,25412.0,63.5699,63.6777,63.5699,63.6385,25412.0
2021-10-18 15:50:00,64.97,65.07,64.91,65.03,126080.0,63.6483,63.7462,63.5895,63.7071,126080.0
2021-10-18 15:55:00,65.03,65.03,64.96,64.98,72130.0,63.7071,63.7071,63.6385,63.6581,72130.0
2021-10-19 09:30:00,65.47,65.5,65.35,65.45,115404.0,64.1381,64.1675,64.0205,64.1185,115404.0
2021-10-19 09:35:00,65.43,65.48,65.33,65.47,74258.0,64.0989,64.1479,64.0009,64.1381,74258.0
2021-10-19 09:40:00,65.48,65.56,65.35,65.35,109136.0,64.1479,64.2263,64.0205,64.0205,109136.0
2021-10-19 09:45:00,65.35,65.51,65.28,65.37,120974.0,64.0205,64.1773,63.952,64.0401,120974.0
2021-10-19 09:50:00,65.38,65.49,65.38,65.47,47960.0,64.0499,64.1577,64.0499,64.1381,47960.0
2021-10-19 09:55:00,65.48,65.48,65.35,65.37,40792.0,64.1479,64.1479,64.0205,64.0401,40792.0
2021-10-19 10:00:00,65.38,65.51,65.36,65.5,41464.0,64.0499,64.1773,64.0303,64.1675,41464.0
2021-10-19 10:05:00,65.53,65.61,65.52,65.6,44422.0,64.1969,64.2753,64.1871,64.2655,44422.0
2021-10-19 10:10:00,65.6,65.67,65.58,65.62,37306.0,64.2655,64.334,64.2459,64.285,37306.0
2021-10-19 10:15:00,65.64,65.7,65.58,65.65,68004.0,64.3046,64.3634,64.2459,64.3144,68004.0
2021-10-19 10:20:00,65.64,65.65,65.58,65.63,18184.0,64.3046,64.3144,64.2459,64.2948,18184.0
2021-10-19 10:25:00,65.61,65.7,65.61,65.7,21344.0,64.2753,64.3634,64.2753,64.3634,21344.0
2021-10-19 10:30:00,65.69,65.7,65.56,65.6,48062.0,64.3536,64.3634,64.2263,64.2655,48062.0
2021-10-19 10:35:00,65.61,65.61,65.49,65.56,50762.0,64.2753,64.2753,64.1577,64.2263,50762.0
2021-10-19 10:40:00,65.59,65.65,65.58,65.59,25436.0,64.2557,64.3144,64.2459,64.2557,25436.0
2021-10-19 10:45:00,65.6,65.63,65.58,65.58,90014.0,64.2655,64.2948,64.2459,64.2459,90014.0
2021-10-19 10:50:00,65.6,65.66,65.59,65.65,27110.0,64.2655,64.3242,64.2557,64.3144,27110.0
2021-10-19 10:55:00,65.66,65.76,65.66,65.73,76866.0,64.3242,64.4222,64.3242,64.3928,76866.0
2021-10-19 11:00:00,65.74,65.79,65.73,65.77,19838.0,64.4026,64.4516,64.3928,64.432,19838.0
2021-10-19 11:05:00,65.77,65.79,65.74,65.75,39904.0,64.432,64.4516,64.4026,64.4124,39904.0
2021-10-19 11:10:00,65.75,65.79,65.75,65.79,16874.0,64.4124,64.4516,64.4124,64.4516,16874.0
2021-10-19 11:15:00,65.8,65.85,65.78,65.79,22524.0,64.4614,64.5104,64.4418,64.4516,22524.0
2021-10-19 11:20:00,65.8,65.82,65.75,65.75,11480.0,64.4614,64.481,64.4124,64.4124,11480.0
2021-10-19 11:25:00,65.75,65.79,65.74,65.79,14514.0,64.4124,64.4516,64.4026,64.4516,14514.0
2021-10-19 11:30:00,65.78,65.82,65.74,65.75,15148.0,64.4418,64.481,64.4026,64.4124,15148.0
2021-10-19 11:35:00,65.75,65.77,65.74,65.75,14802.0,64.4124,64.432,64.4026,64.4124,14802.0
2021-10-19 11:40:00,65.75,65.8,65.74,65.78,31852.0,64.4124,64.4614,64.4026,64.4418,31852.0
2021-10-19 11:45:00,65.8,65.83,65.78,65.82,38746.0,64.4614,64.4908,64.4418,64.481,38746.0
2021-10-19 11:50:00,65.83,65.83,65.78,65.82,71838.0,64.4908,64.4908,64.4418,64.481,71838.0
2021-10-19 11:55:00,65.82,65.86,65.8,65.83,18924.0,64.481,64.5202,64.4614,64.4908,18924.0
2021-10-19 12:00:00,65.83,65.83,65.78,65.8,14408.0,64.4908,64.4908,64.4418,64.4614,14408.0
2021-10-19 12:05:00,65.81,65.83,65.8,65.82,9736.0,64.4712,64.4908,64.4614,64.481,9736.0
2021-10-19 12:10:00,65.83,65.87,65.83,65.86,23886.0,64.4908,64.53,64.4908,64.5202,23886.0
2021-10-19 12:15:00,65.87,65.88,65.85,65.85,13748.0,64.53,64.5398,64.5104,64.5104,13748.0
2021-10-19 12:20:00,65.85,65.86,65.82,65.82,16246.0,64.5104,64.5202,64.481,64.481,16246.0
2021-10-19 12:25:00,65.82,65.83,65.8,65.83,7924.0,64.481,64.4908,64.4614,64.4908,7924.0
2021-10-19 12:30:00,65.83,65.86,65.83,65.85,13802.0,64.4908,64.5202,64.4908,64.5104,13802.0
2021-10-19 12:35:00,65.84,65.87,65.83,65.86,30704.0,64.5006,64.53,64.4908,64.5202,30704.0
2021-10-19 12:40:00,65.85,65.87,65.85,65.87,11528.0,64.5104,64.53,64.5104,64.53,11528.0
2021-10-19 12:45:00,65.87,65.88,65.86,65.86,5644.0,64.53,64.5398,64.5202,64.5202,5644.0
2021-10-19 12:50:00,65.85,65.87,65.85,65.86,12954.0,64.5104,64.53,64.5104,64.5202,12954.0
2021-10-19 12:55:00,65.86,65.94,65.86,65.92,20340.0,64.5202,64.5985,64.5202,64.5789,20340.0
2021-10-19 13:00:00,65.92,65.94,65.85,65.88,34168.0,64.5789,64.5985,64.5104,64.5398,34168.0
2021-10-19 13:05:00,65.88,65.88,65.84,65.87,13432.0,64.5398,64.5398,64.5006,64.53,13432.0
2021-10-19 13:10:00,65.87,65.89,65.83,65.88,13996.0,64.53,64.5496,64.4908,64.5398,13996.0
2021-10-19 13:15:00,65.88,65.89,65.86,65.88,12426.0,64.5398,64.5496,64.5202,64.5398,12426.0
2021-10-19 13:20:00,65.88,65.92,65.86,65.91,7282.0,64.5398,64.5789,64.5202,64.5691,7282.0
2021-10-19 13:25:00,65.89,65.89,65.84,65.84,9920.0,64.5496,64.5496,64.5006,64.5006,9920.0
2021-10-19 13:30:00,65.86,65.86,65.83,65.86,15236.0,64.5202,64.5202,64.4908,64.5202,15236.0
2021-10-19 13:35:00,65.87,65.89,65.84,65.89,7776.0,64.53,64.5496,64.5006,64.5496,7776.0
2021-10-19 13:40:00,65.88,65.89,65.84,65.86,16398.0,64.5398,64.5496,64.5006,64.5202,16398.0
2021-10-19 13:45:00,65.86,65.88,65.85,65.86,13792.0,64.5202,64.5398,64.5104,64.5202,13792.0
2021-10-19 13:50:00,65.86,65.88,65.86,65.86,8460.0,64.5202,64.5398,64.5202,64.5202,8460.0
2021-10-19 13:55:00,65.89,65.9,65.88,65.89,22560.0,64.5496,64.5594,64.5398,64.5496,22560.0
2021-10-19 14:00:00,65.89,65.91,65.88,65.88,12468.0,64.5496,64.5691,64.5398,64.5398,12468.0
2021-10-19 14:05:00,65.89,65.89,65.88,65.88,7652.0,64.5496,64.5496,64.5398,64.5398,7652.0
2021-10-19 14:10:00,65.89,65.91,65.88,65.89,15276.0,64.5496,64.5691,64.5398,64.5496,15276.0
2021-10-19 14:15:00,65.89,65.89,65.87,65.89,7926.0,64.5496,64.5496,64.53,64.5496,7926.0
2021-10-19 14:20:00,65.88,65.88,65.82,65.82,22350.0,64.5398,64.5398,64.481,64.481,22350.0
2021-10-19 14:25:00,65.81,65.83,65.79,65.79,22198.0,64.4712,64.4908,64.4516,64.4516,22198.0
2021-10-19 14:30:00,65.79,65.81,65.66,65.72,63834.0,64.4516,64.4712,64.3242,64.383,63834.0
2021-10-19 14:35:00,65.72,65.74,65.67,65.72,67484.0,64.383,64.4026,64.334,64.383,67484.0
2021-10-19 14:40:00,65.72,65.74,65.7,65.74,21942.0,64.383,64.4026,64.3634,64.4026,21942.0
2021-10-19 14:45:00,65.74,65.74,65.7,65.74,30494.0,64.4026,64.4026,64.3634,64.4026,30494.0
2021-10-19 14:50:00,65.76,65.78,65.73,65.75,31672.0,64.4222,64.4418,64.3928,64.4124,31672.0
2021-10-19 14:55:00,65.75,65.79,65.74,65.77,13178.0,64.4124,64.4516,64.4026,64.432,13178.0
2021-10-19 15:00:00,65.76,65.83,65.75,65.81,20852.0,64.4222,64.4908,64.4124,64.4712,20852.0
2021-10-19 15:05:00,65.82,65.86,65.82,65.86,50762.0,64.481,64.5202,64.481,64.5202,50762.0
2021-10-19 15:10:00,65.86,65.88,65.85,65.88,51270.0,64.5202,64.5398,64.5104,64.5398,51270.0
2021-10-19 15:15:00,65.89,65.97,65.88,65.97,38554.0,64.5496,64.6279,64.5398,64.6279,38554.0
2021-10-19 15:20:00,65.96,65.96,65.83,65.83,26012.0,64.6181,64.6181,64.4908,64.4908,26012.0
2021-10-19 15:25:00,65.84,65.89,65.83,65.89,22806.0,64.5006,64.5496,64.4908,64.5496,22806.0
2021-10-19 15:30:00,65.88,65.88,65.77,65.79,26232.0,64.5398,64.5398,64.432,64.4516,26232.0
2021-10-19 15:35:00,65.8,65.86,65.79,65.8,45720.0,64.4614,64.5202,64.4516,64.4614,45720.0
2021-10-19 15:40:00,65.8,65.83,65.78,65.78,25738.0,64.4614,64.4908,64.4418,64.4418,25738.0
2021-10-19 15:45:00,65.79,65.86,65.78,65.84,25242.0,64.4516,64.5202,64.4418,64.5006,25242.0
2021-10-19 15:50:00,65.83,65.9,65.8,65.86,68696.0,64.4908,64.5594,64.4614,64.5202,68696.0
2021-10-19 15:55:00,65.86,65.98,65.86,65.96,46026.0,64.5202,64.6377,64.5202,64.6181,46026.0
2021-10-20 09:30:00,66.08,66.14,66.07,66.11,75188.0,64.7357,64.7945,64.7259,64.7651,75188.0
2021-10-20 09:35:00,66.11,66.19,66.08,66.15,71192.0,64.7651,64.8435,64.7357,64.8043,71192.0
2021-10-20 09:40:00,66.14,66.19,66.11,66.13,54378.0,64.7945,64.8435,64.7651,64.7847,54378.0
2021-10-20 09:45:00,66.14,66.31,66.14,66.3,105272.0,64.7945,64.961,64.7945,64.9512,105272.0
2021-10-20 09:50:00,66.34,66.36,66.24,66.24,61826.0,64.9904,65.01,64.8924,64.8924,61826.0
2021-10-20 09:55:00,66.23,66.29,66.2,66.24,30486.0,64.8826,64.9414,64.8532,64.8924,30486.0
2021-10-20 10:00:00,66.24,66.24,66.17,66.22,45726.0,64.8924,64.8924,64.8239,64.8728,45726.0
2021-10-20 10:05:00,66.23,66.31,66.19,66.3,77090.0,64.8826,64.961,64.8435,64.9512,77090.0
2021-10-20 10:10:00,66.31,66.39,66.29,66.35,45620.0,64.961,65.0394,64.9414,65.0002,45620.0
2021-10-20 10:15:00,66.35,66.36,66.29,66.35,20814.0,65.0002,65.01,64.9414,65.0002,20814.0
2021-10-20 10:20:00,66.36,66.45,66.36,66.45,92740.0,65.01,65.0982,65.01,65.0982,92740.0
2021-10-20 10:25:00,66.45,66.5,66.41,66.5,103204.0,65.0982,65.1471,65.059,65.1471,103204.0
2021-10-20 10:30:00,66.5,66.57,66.48,66.57,80272.0,65.1471,65.2157,65.1276,65.2157,80272.0
2021-10-20 10:35:00,66.57,66.57,66.48,66.48,64698.0,65.2157,65.2157,65.1276,65.1276,64698.0
2021-10-20 10:40:00,66.49,66.54,66.48,66.49,83102.0,65.1373,65.1863,65.1276,65.1373,83102.0
2021-10-20 10:45:00,66.5,66.53,66.46,66.49,54360.0,65.1471,65.1765,65.108,65.1373,54360.0
2021-10-20 10:50:00,66.5,66.54,66.45,66.46,34062.0,65.1471,65.1863,65.0982,65.108,34062.0
2021-10-20 10:55:00,66.47,66.48,66.38,66.38,29778.0,65.1178,65.1276,65.0296,65.0296,29778.0
2021-10-20 11:00:00,66.38,66.44,66.32,66.32,74490.0,65.0296,65.0884,64.9708,64.9708,74490.0
2021-10-20 11:05:00,66.32,66.42,66.32,66.42,31694.0,64.9708,65.0688,64.9708,65.0688,31694.0
2021-10-20 11:10:00,66.42,66.43,66.36,66.38,25176.0,65.0688,65.0786,65.01,65.0296,25176.0
2021-10-20 11:15:00,66.37,66.41,66.35,66.41,111290.0,65.0198,65.059,65.0002,65.059,111290.0
2021-10-20 11:20:00,66.42,66.46,66.42,66.43,28324.0,65.0688,65.108,65.0688,65.0786,28324.0
2021-10-20 11:25:00,66.43,66.46,66.35,66.36,30116.0,65.0786,65.108,65.0002,65.01,30116.0
2021-10-20 11:30:00,66.36,66.41,66.3,66.36,22850.0,65.01,65.059,64.9512,65.01,22850.0
2021-10-20 11:35:00,66.38,66.39,66.36,66.36,14900.0,65.0296,65.0394,65.01,65.01,14900.0
2021-10-20 11:40:00,66.36,66.38,66.33,66.38,24430.0,65.01,65.0296,64.9806,65.0296,24430.0
2021-10-20 11:45:00,66.39,66.46,66.39,66.44,50544.0,65.0394,65.108,65.0394,65.0884,50544.0
2021-10-20 11:50:00,66.45,66.51,66.45,66.49,606604.0,65.0982,65.1569,65.0982,65.1373,606604.0
2021-10-20 11:55:00,66.5,66.52,66.5,66.51,13266.0,65.1471,65.1667,65.1471,65.1569,13266.0
2021-10-20 12:00:00,66.51,66.52,66.48,66.51,48754.0,65.1569,65.1667,65.1276,65.1569,48754.0
2021-10-20 12:05:00,66.5,66.5,66.46,66.48,6340.0,65.1471,65.1471,65.108,65.1276,6340.0
2021-10-20 12:10:00,66.47,66.49,66.46,66.48,11094.0,65.1178,65.1373,65.108,65.1276,11094.0
2021-10-20 12:15:00,66.48,66.48,66.42,66.44,14072.0,65.1276,65.1276,65.0688,65.0884,14072.0
2021-10-20 12:20:00,66.43,66.46,66.43,66.45,8680.0,65.0786,65.108,65.0786,65.0982,8680.0
2021-10-20 12:25:00,66.46,66.49,66.44,66.46,7076.0,65.108,65.1373,65.0884,65.108,7076.0
2021-10-20 12:30:00,66.45,66.51,66.45,66.5,5802.0,65.0982,65.1569,65.0982,65.1471,5802.0
2021-10-20 12:35:00,66.48,66.5,66.47,66.49,18352.0,65.1276,65.1471,65.1178,65.1373,18352.0
2021-10-20 12:40:00,66.5,66.52,66.45,66.45,8266.0,65.1471,65.1667,65.0982,65.0982,8266.0
2021-10-20 12:45:00,66.47,66.51,66.46,66.5,19170.0,65.1178,65.1569,65.108,65.1471,19170.0
2021-10-20 12:50:00,66.51,66.51,66.47,66.48,8132.0,65.1569,65.1569,65.1178,65.1276,8132.0
2021-10-20 12:55:00,66.48,66.5,66.48,66.5,12910.0,65.1276,65.1471,65.1276,65.1471,12910.0
2021-10-20 13:00:00,66.51,66.51,66.39,66.43,23358.0,65.1569,65.1569,65.0394,65.0786,23358.0
2021-10-20 13:05:00,66.42,66.42,66.34,66.34,25338.0,65.0688,65.0688,64.9904,64.9904,25338.0
2021-10-20 13:10:00,66.34,66.39,66.34,66.39,16292.0,64.9904,65.0394,64.9904,65.0394,16292.0
2021-10-20 13:15:00,66.34,66.35,66.19,66.2,63084.0,64.9904,65.0002,64.8435,64.8532,63084.0
2021-10-20 13:20:00,66.19,66.24,66.07,66.24,41710.0,64.8435,64.8924,64.7259,64.8924,41710.0
2021-10-20 13:25:00,66.23,66.3,66.21,66.3,27430.0,64.8826,64.9512,64.863,64.9512,27430.0
2021-10-20 13:30:00,66.29,66.3,66.22,66.26,200354.0,64.9414,64.9512,64.8728,64.912,200354.0
2021-10-20 13:35:00,66.27,66.33,66.26,66.31,202388.0,64.9218,64.9806,64.912,64.961,202388.0
2021-10-20 13:40:00,66.31,66.32,66.25,66.28,60000.0,64.961,64.9708,64.9022,64.9316,60000.0
2021-10-20 13:45:00,66.29,66.31,66.25,66.3,58962.0,64.9414,64.961,64.9022,64.9512,58962.0
2021-10-20 13:50:00,66.29,66.32,66.28,66.32,57240.0,64.9414,64.9708,64.9316,64.9708,57240.0
2021-10-20 13:55:00,66.31,66.32,66.26,66.31,64414.0,64.961,64.9708,64.912,64.961,64414.0
2021-10-20 14:00:00,66.3,66.38,66.28,66.38,80080.0,64.9512,65.0296,64.9316,65.0296,80080.0
2021-10-20 14:05:00,66.38,66.42,66.36,66.41,43868.0,65.0296,65.0688,65.01,65.059,43868.0
2021-10-20 14:10:00,66.39,66.42,66.38,66.42,25258.0,65.0394,65.0688,65.0296,65.0688,25258.0
2021-10-20 14:15:00,66.41,66.46,66.39,66.39,19372.0,65.059,65.108,65.0394,65.0394,19372.0
2021-10-20 14:20:00,66.38,66.41,66.36,66.36,10820.0,65.0296,65.059,65.01,65.01,10820.0
2021-10-20 14:25:00,66.36,66.4,66.36,66.39,8358.0,65.01,65.0492,65.01,65.0394,8358.0
2021-10-20 14:30:00,66.39,66.42,66.39,66.42,10396.0,65.0394,65.0688,65.0394,65.0688,10396.0
2021-10-20 14:35:00,66.42,66.42,66.39,66.42,12656.0,65.0688,65.0688,65.0394,65.0688,12656.0
2021-10-20 14:40:00,66.42,66.44,66.38,66.38,13732.0,65.0688,65.0884,65.0296,65.0296,13732.0
2021-10-20 14:45:00,66.38,66.4,66.37,66.39,95008.0,65.0296,65.0492,65.0198,65.0394,95008.0
2021-10-20 14:50:00,66.41,66.44,66.38,66.44,17062.0,65.059,65.0884,65.0296,65.0884,17062.0
2021-10-20 14:55:00,66.44,66.45,66.42,66.42,6016.0,65.0884,65.0982,65.0688,65.0688,6016.0
2021-10-20 15:00:00,66.43,66.47,66.43,66.44,33228.0,65.0786,65.1178,65.0786,65.0884,33228.0
2021-10-20 15:05:00,66.45,66.5,66.45,66.5,22198.0,65.0982,65.1471,65.0982,65.1471,22198.0
2021-10-20 15:10:00,66.49,66.5,66.43,66.44,31142.0,65.1373,65.1471,65.0786,65.0884,31142.0
2021-10-20 15:15:00,66.44,66.44,66.36,66.39,38368.0,65.0884,65.0884,65.01,65.0394,38368.0
2021-10-20 15:20:00,66.4,66.42,66.36,66.41,26400.0,65.0492,65.0688,65.01,65.059,26400.0
2021-10-20 15:25:00,66.4,66.42,66.36,66.36,42378.0,65.0492,65.0688,65.01,65.01,42378.0
2021-10-20 15:30:00,66.36,66.36,66.31,66.36,29420.0,65.01,65.01,64.961,65.01,29420.0
2021-10-20 15:35:00,66.33,66.34,66.26,66.26,89378.0,64.9806,64.9904,64.912,64.912,89378.0
2021-10-20 15:40:00,66.26,66.36,66.26,66.35,43862.0,64.912,65.01,64.912,65.0002,43862.0
2021-10-20 15:45:00,66.35,66.42,66.34,66.34,48224.0,65.0002,65.0688,64.9904,64.9904,48224.0
2021-10-20 15:50:00,66.33,66.36,66.3,66.33,63422.0,64.9806,65.01,64.9512,64.9806,63422.0
2021-10-20 15:55:00,66.33,66.47,66.31,66.47,86386.0,64.9806,65.1178,64.961,65.1178,86386.0
2021-10-21 09:30:00,66.29,66.33,66.18,66.25,133394.0,64.9414,64.9806,64.8337,64.9022,133394.0
2021-10-21 09:35:00,66.24,66.26,66.16,66.2,90864.0,64.8924,64.912,64.8141,64.8532,90864.0
2021-10-21 09:40:00,66.19,66.25,66.16,66.23,54204.0,64.8435,64.9022,64.8141,64.8826,54204.0
2021-10-21 09:45:00,66.23,66.32,66.23,66.3,47538.0,64.8826,64.9708,64.8826,64.9512,47538.0
2021-10-21 09:50:00,66.31,66.41,66.31,66.36,70274.0,64.961,65.059,64.961,65.01,70274.0
2021-10-21 09:55:00,66.35,66.36,66.3,66.34,26638.0,65.0002,65.01,64.9512,64.9904,26638.0
2021-10-21 10:00:00,66.35,66.38,66.3,66.36,74992.0,65.0002,65.0296,64.9512,65.01,74992.0
2021-10-21 10:05:00,66.36,66.42,66.33,66.42,28640.0,65.01,65.0688,64.9806,65.0688,28640.0
2021-10-21 10:10:00,66.42,66.42,66.35,66.38,9074.0,65.0688,65.0688,65.0002,65.0296,9074.0
2021-10-21 10:15:00,66.39,66.43,66.36,66.42,12298.0,65.0394,65.0786,65.01,65.0688,12298.0
2021-10-21 10:20:00,66.41,66.42,66.37,66.41,24340.0,65.059,65.0688,65.0198,65.059,24340.0
2021-10-21 10:25:00,66.41,66.49,66.39,66.49,217968.0,65.059,65.1373,65.0394,65.1373,217968.0
2021-10-21 10:30:00,66.49,66.51,66.45,66.5,38686.0,65.1373,65.1569,65.0982,65.1471,38686.0
2021-10-21 10:35:00,66.52,66.52,66.45,66.48,9802.0,65.1667,65.1667,65.0982,65.1276,9802.0
2021-10-21 10:40:00,66.49,66.51,66.47,66.51,15208.0,65.1373,65.1569,65.1178,65.1569,15208.0
2021-10-21 10:45:00,66.51,66.6,66.51,66.58,41490.0,65.1569,65.2451,65.1569,65.2255,41490.0
2021-10-21 10:50:00,66.57,66.58,66.49,66.49,28628.0,65.2157,65.2255,65.1373,65.1373,28628.0
2021-10-21 10:55:00,66.48,66.54,66.45,66.46,20416.0,65.1276,65.1863,65.0982,65.108,20416.0
2021-10-21 11:00:00,66.46,66.52,66.45,66.45,29094.0,65.108,65.1667,65.0982,65.0982,29094.0
2021-10-21 11:05:00,66.46,66.46,66.37,66.37,36970.0,65.108,65.108,65.0198,65.0198,36970.0
2021-10-21 11:10:00,66.36,66.4,66.35,66.4,31346.0,65.01,65.0492,65.0002,65.0492,31346.0
2021-10-21 11:15:00,66.39,66.39,66.3,66.31,11008.0,65.0394,65.0394,64.9512,64.961,11008.0
2021-10-21 11:20:00,66.32,66.35,66.28,66.35,20452.0,64.9708,65.0002,64.9316,65.0002,20452.0
2021-10-21 11:25:00,66.35,66.36,66.17,66.17,38406.0,65.0002,65.01,64.8239,64.8239,38406.0
2021-10-21 11:30:00,66.18,66.25,66.17,66.19,25136.0,64.8337,64.9022,64.8239,64.8435,25136.0
2021-10-21 11:35:00,66.19,66.27,66.18,66.27,16686.0,64.8435,64.9218,64.8337,64.9218,16686.0
2021-10-21 11:40:00,66.27,66.28,66.22,66.27,24768.0,64.9218,64.9316,64.8728,64.9218,24768.0
2021-10-21 11:45:00,66.28,66.32,66.27,66.32,8002.0,64.9316,64.9708,64.9218,64.9708,8002.0
2021-10-21 11:50:00,66.32,66.33,66.28,66.29,10968.0,64.9708,64.9806,64.9316,64.9414,10968.0
2021-10-21 11:55:00,66.32,66.35,66.31,66.33,22268.0,64.9708,65.0002,64.961,64.9806,22268.0
2021-10-21 12:00:00,66.34,66.41,66.34,66.38,29940.0,64.9904,65.059,64.9904,65.0296,29940.0
2021-10-21 12:05:00,66.38,66.38,66.3,66.31,6932.0,65.0296,65.0296,64.9512,64.961,6932.0
2021-10-21 12:10:00,66.32,66.39,66.3,66.39,11918.0,64.9708,65.0394,64.9512,65.0394,11918.0
2021-10-21 12:15:00,66.39,66.39,66.35,66.38,12814.0,65.0394,65.0394,65.0002,65.0296,12814.0
2021-10-21 12:20:00,66.37,66.42,66.36,66.41,7746.0,65.0198,65.0688,65.01,65.059,7746.0
2021-10-21 12:25:00,66.41,66.41,66.38,66.41,6050.0,65.059,65.059,65.0296,65.059,6050.0
2021-10-21 12:30:00,66.4,66.41,66.36,66.36,16498.0,65.0492,65.059,65.01,65.01,16498.0
2021-10-21 12:35:00,66.36,66.36,66.33,66.36,4272.0,65.01,65.01,64.9806,65.01,4272.0
2021-10-21 12:40:00,66.36,66.38,66.36,66.37,7544.0,65.01,65.0296,65.01,65.0198,7544.0
2021-10-21 12:45:00,66.39,66.39,66.33,66.33,5432.0,65.0394,65.0394,64.9806,64.9806,5432.0
2021-10-21 12:50:00,66.34,66.36,66.33,66.36,7732.0,64.9904,65.01,64.9806,65.01,7732.0
2021-10-21 12:55:00,66.38,66.42,66.36,66.38,7066.0,65.0296,65.0688,65.01,65.0296,7066.0
2021-10-21 13:00:00,66.38,66.42,66.36,66.4,5476.0,65.0296,65.0688,65.01,65.0492,5476.0
2021-10-21 13:05:00,66.4,66.42,66.39,66.41,4458.0,65.0492,65.0688,65.0394,65.059,4458.0
2021-10-21 13:10:00,66.41,66.41,66.36,66.39,8772.0,65.059,65.059,65.01,65.0394,8772.0
2021-10-21 13:15:00,66.38,66.39,66.36,66.37,14746.0,65.0296,65.0394,65.01,65.0198,14746.0
2021-10-21 13:20:00,66.37,66.41,66.37,66.41,4992.0,65.0198,65.059,65.0198,65.059,4992.0
2021-10-21 13:25:00,66.41,66.46,66.41,66.45,8812.0,65.059,65.108,65.059,65.0982,8812.0
2021-10-21 13:30:00,66.44,66.46,66.44,66.46,20982.0,65.0884,65.108,65.0884,65.108,20982.0
2021-10-21 13:35:00,66.46,66.47,66.44,66.46,7360.0,65.108,65.1178,65.0884,65.108,7360.0
2021-10-21 13:40:00,66.46,66.47,66.44,66.44,50016.0,65.108,65.1178,65.0884,65.0884,50016.0
2021-10-21 13:45:00,66.42,66.44,66.39,66.41,8708.0,65.0688,65.0884,65.0394,65.059,8708.0
2021-10-21 13:50:00,66.4,66.4,66.29,66.29,36900.0,65.0492,65.0492,64.9414,64.9414,36900.0
2021-10-21 13:55:00,66.3,66.35,66.3,66.33,18876.0,64.9512,65.0002,64.9512,64.9806,18876.0
2021-10-21 14:00:00,66.33,66.39,66.32,66.36,23488.0,64.9806,65.0394,64.9708,65.01,23488.0
2021-10-21 14:05:00,66.38,66.4,66.38,66.38,2600.0,65.0296,65.0492,65.0296,65.0296,2600.0
2021-10-21 14:10:00,66.38,66.38,66.34,66.34,8844.0,65.0296,65.0296,64.9904,64.9904,8844.0
2021-10-21 14:15:00,66.35,66.45,66.35,66.42,18148.0,65.0002,65.0982,65.0002,65.0688,18148.0
2021-10-21 14:20:00,66.43,66.44,66.4,66.41,3200.0,65.0786,65.0884,65.0492,65.059,3200.0
2021-10-21 14:25:00,66.45,66.47,66.45,66.46,21886.0,65.0982,65.1178,65.0982,65.108,21886.0
2021-10-21 14:30:00,66.47,66.48,66.46,66.46,5508.0,65.1178,65.1276,65.108,65.108,5508.0
2021-10-21 14:35:00,66.46,66.46,66.43,66.44,7616.0,65.108,65.108,65.0786,65.0884,7616.0
2021-10-21 14:40:00,66.44,66.45,66.42,66.44,4450.0,65.0884,65.0982,65.0688,65.0884,4450.0
2021-10-21 14:45:00,66.44,66.47,66.43,66.47,13230.0,65.0884,65.1178,65.0786,65.1178,13230.0
2021-10-21 14:50:00,66.47,66.48,66.47,66.47,8588.0,65.1178,65.1276,65.1178,65.1178,8588.0
2021-10-21 14:55:00,66.47,66.49,66.47,66.49,7618.0,65.1178,65.1373,65.1178,65.1373,7618.0
2021-10-21 15:00:00,66.5,66.57,66.5,66.56,49830.0,65.1471,65.2157,65.1471,65.2059,49830.0
2021-10-21 15:05:00,66.57,66.61,66.57,66.58,17190.0,65.2157,65.2549,65.2157,65.2255,17190.0
2021-10-21 15:10:00,66.58,66.6,66.57,66.58,12594.0,65.2255,65.2451,65.2157,65.2255,12594.0
2021-10-21 15:15:00,66.58,66.67,66.57,66.63,26202.0,65.2255,65.3137,65.2157,65.2745,26202.0
2021-10-21 15:20:00,66.63,66.71,66.63,66.7,28660.0,65.2745,65.3529,65.2745,65.3431,28660.0
2021-10-21 15:25:00,66.71,66.72,66.67,66.69,22570.0,65.3529,65.3627,65.3137,65.3333,22570.0
2021-10-21 15:30:00,66.72,66.73,66.66,66.67,37864.0,65.3627,65.3725,65.3039,65.3137,37864.0
2021-10-21 15:35:00,66.67,66.71,66.65,66.67,31670.0,65.3137,65.3529,65.2941,65.3137,31670.0
2021-10-21 15:40:00,66.66,66.69,66.63,66.69,42924.0,65.3039,65.3333,65.2745,65.3333,42924.0
2021-10-21 15:45:00,66.68,66.69,66.65,66.67,22584.0,65.3235,65.3333,65.2941,65.3137,22584.0
2021-10-21 15:50:00,66.66,66.74,66.64,66.74,49444.0,65.3039,65.3823,65.2843,65.3823,49444.0
2021-10-21 15:55:00,66.74,66.89,66.72,66.83,167072.0,65.3823,65.5292,65.3627,65.4704,167072.0
2021-10-22 09:30:00,66.67,66.86,66.61,66.86,73602.0,65.3137,65.4998,65.2549,65.4998,73602.0
2021-10-22 09:35:00,66.85,66.99,66.85,66.99,89998.0,65.49,65.6272,65.49,65.6272,89998.0
2021-10-22 09:40:00,66.98,66.99,66.94,66.95,29166.0,65.6174,65.6272,65.5782,65.588,29166.0
2021-10-22 09:45:00,66.95,66.99,66.72,66.77,40332.0,65.588,65.6272,65.3627,65.4117,40332.0
2021-10-22 09:50:00,66.79,66.91,66.73,66.89,27424.0,65.4312,65.5488,65.3725,65.5292,27424.0
2021-10-22 09:55:00,66.92,66.96,66.89,66.89,29558.0,65.5586,65.5978,65.5292,65.5292,29558.0
2021-10-22 10:00:00,66.91,66.93,66.83,66.86,26220.0,65.5488,65.5684,65.4704,65.4998,26220.0
2021-10-22 10:05:00,66.88,66.95,66.83,66.9,21850.0,65.5194,65.588,65.4704,65.539,21850.0
2021-10-22 10:10:00,66.91,66.91,66.82,66.89,12128.0,65.5488,65.5488,65.4606,65.5292,12128.0
2021-10-22 10:15:00,66.89,66.98,66.88,66.96,15306.0,65.5292,65.6174,65.5194,65.5978,15306.0
2021-10-22 10:20:00,66.96,66.99,66.93,66.99,13102.0,65.5978,65.6272,65.5684,65.6272,13102.0
2021-10-22 10:25:00,66.98,67.13,66.98,67.13,30124.0,65.6174,65.7643,65.6174,65.7643,30124.0
2021-10-22 10:30:00,67.13,67.13,66.95,66.98,24610.0,65.7643,65.7643,65.588,65.6174,24610.0
2021-10-22 10:35:00,66.99,67.0,66.89,66.91,15254.0,65.6272,65.637,65.5292,65.5488,15254.0
2021-10-22 10:40:00,66.89,66.94,66.84,66.87,10960.0,65.5292,65.5782,65.4802,65.5096,10960.0
2021-10-22 10:45:00,66.87,66.93,66.85,66.85,12586.0,65.5096,65.5684,65.49,65.49,12586.0
2021-10-22 10:50:00,66.84,66.85,66.75,66.75,20506.0,65.4802,65.49,65.3921,65.3921,20506.0
2021-10-22 10:55:00,66.76,66.84,66.76,66.81,37976.0,65.4019,65.4802,65.4019,65.4508,37976.0
2021-10-22 11:00:00,66.79,66.88,66.79,66.86,22524.0,65.4312,65.5194,65.4312,65.4998,22524.0
2021-10-22 11:05:00,66.86,66.91,66.84,66.89,22294.0,65.4998,65.5488,65.4802,65.5292,22294.0
2021-10-22 11:10:00,66.9,66.9,66.83,66.85,6590.0,65.539,65.539,65.4704,65.49,6590.0
2021-10-22 11:15:00,66.82,66.82,66.61,66.69,67898.0,65.4606,65.4606,65.2549,65.3333,67898.0
2021-10-22 11:20:00,66.69,66.7,66.41,66.41,49194.0,65.3333,65.3431,65.059,65.059,49194.0
2021-10-22 11:25:00,66.42,66.49,66.33,66.47,54520.0,65.0688,65.1373,64.9806,65.1178,54520.0
2021-10-22 11:30:00,66.45,66.49,66.34,66.36,28570.0,65.0982,65.1373,64.9904,65.01,28570.0
2021-10-22 11:35:00,66.36,66.38,66.13,66.19,84372.0,65.01,65.0296,64.7847,64.8435,84372.0
2021-10-22 11:40:00,66.17,66.27,66.08,66.18,91894.0,64.8239,64.9218,64.7357,64.8337,91894.0
2021-10-22 11:45:00,66.18,66.18,66.09,66.11,23564.0,64.8337,64.8337,64.7455,64.7651,23564.0
2021-10-22 11:50:00,66.11,66.27,66.1,66.26,27968.0,64.7651,64.9218,64.7553,64.912,27968.0
2021-10-22 11:55:00,66.24,66.33,66.24,66.31,15712.0,64.8924,64.9806,64.8924,64.961,15712.0
2021-10-22 12:00:00,66.28,66.36,66.16,66.36,43724.0,64.9316,65.01,64.8141,65.01,43724.0
2021-10-22 12:05:00,66.37,66.39,66.33,66.37,22336.0,65.0198,65.0394,64.9806,65.0198,22336.0
2021-10-22 12:10:00,66.35,66.41,66.27,66.41,10180.0,65.0002,65.059,64.9218,65.059,10180.0
2021-10-22 12:15:00,66.39,66.44,66.33,66.41,14876.0,65.0394,65.0884,64.9806,65.059,14876.0
2021-10-22 12:20:00,66.41,66.41,66.32,66.34,14190.0,65.059,65.059,64.9708,64.9904,14190.0
2021-10-22 12:25:00,66.33,66.44,66.32,66.44,275410.0,64.9806,65.0884,64.9708,65.0884,275410.0
2021-10-22 12:30:00,66.46,66.51,66.44,66.5,25842.0,65.108,65.1569,65.0884,65.1471,25842.0
2021-10-22 12:35:00,66.5,66.57,66.49,66.55,26452.0,65.1471,65.2157,65.1373,65.1961,26452.0
2021-10-22 12:40:00,66.56,66.67,66.55,66.65,33708.0,65.2059,65.3137,65.1961,65.2941,33708.0
2021-10-22 12:45:00,66.66,66.74,66.63,66.71,39540.0,65.3039,65.3823,65.2745,65.3529,39540.0
2021-10-22 12:50:00,66.73,66.73,66.6,66.67,30982.0,65.3725,65.3725,65.2451,65.3137,30982.0
2021-10-22 12:55:00,66.67,66.69,66.55,66.55,34034.0,65.3137,65.3333,65.1961,65.1961,34034.0
2021-10-22 13:00:00,66.55,66.6,66.52,66.52,26414.0,65.1961,65.2451,65.1667,65.1667,26414.0
2021-10-22 13:05:00,66.55,66.63,66.53,66.62,26776.0,65.1961,65.2745,65.1765,65.2647,26776.0
2021-10-22 13:10:00,66.64,66.65,66.58,66.59,20878.0,65.2843,65.2941,65.2255,65.2353,20878.0
2021-10-22 13:15:00,66.58,66.67,66.56,66.62,21522.0,65.2255,65.3137,65.2059,65.2647,21522.0
2021-10-22 13:20:00,66.61,66.69,66.61,66.64,33918.0,65.2549,65.3333,65.2549,65.2843,33918.0
2021-10-22 13:25:00,66.64,66.67,66.61,66.61,24774.0,65.2843,65.3137,65.2549,65.2549,24774.0
2021-10-22 13:30:00,66.61,66.67,66.56,66.66,31638.0,65.2549,65.3137,65.2059,65.3039,31638.0
2021-10-22 13:35:00,66.66,66.71,66.63,66.7,29790.0,65.3039,65.3529,65.2745,65.3431,29790.0
2021-10-22 13:40:00,66.69,66.72,66.64,66.64,27590.0,65.3333,65.3627,65.2843,65.2843,27590.0
2021-10-22 13:45:00,66.66,66.67,66.61,66.61,23950.0,65.3039,65.3137,65.2549,65.2549,23950.0
2021-10-22 13:50:00,66.62,66.69,66.62,66.64,11240.0,65.2647,65.3333,65.2647,65.2843,11240.0
2021-10-22 13:55:00,66.64,66.64,66.5,66.51,99990.0,65.2843,65.2843,65.1471,65.1569,99990.0
2021-10-22 14:00:00,66.51,66.6,66.51,66.6,52456.0,65.1569,65.2451,65.1569,65.2451,52456.0
2021-10-22 14:05:00,66.6,66.66,66.6,66.64,17272.0,65.2451,65.3039,65.2451,65.2843,17272.0
2021-10-22 14:10:00,66.66,66.68,66.64,66.64,86800.0,65.3039,65.3235,65.2843,65.2843,86800.0
2021-10-22 14:15:00,66.65,66.69,66.61,66.67,23864.0,65.2941,65.3333,65.2549,65.3137,23864.0
2021-10-22 14:20:00,66.67,66.71,66.66,66.68,15452.0,65.3137,65.3529,65.3039,65.3235,15452.0
2021-10-22 14:25:00,66.69,66.77,66.69,66.77,34080.0,65.3333,65.4117,65.3333,65.4117,34080.0
2021-10-22 14:30:00,66.77,66.9,66.77,66.89,44970.0,65.4117,65.539,65.4117,65.5292,44970.0
2021-10-22 14:35:00,66.89,66.95,66.83,66.84,36442.0,65.5292,65.588,65.4704,65.4802,36442.0
2021-10-22 14:40:00,66.85,66.86,66.81,66.82,26812.0,65.49,65.4998,65.4508,65.4606,26812.0
2021-10-22 14:45:00,66.81,66.83,66.79,66.83,16530.0,65.4508,65.4704,65.4312,65.4704,16530.0
2021-10-22 14:50:00,66.83,66.83,66.72,66.74,21352.0,65.4704,65.4704,65.3627,65.3823,21352.0
2021-10-22 14:55:00,66.75,66.75,66.68,66.69,14240.0,65.3921,65.3921,65.3235,65.3333,14240.0
2021-10-22 15:00:00,66.66,66.72,66.6,66.61,38552.0,65.3039,65.3627,65.2451,65.2549,38552.0
2021-10-22 15:05:00,66.61,66.7,66.61,66.67,44174.0,65.2549,65.3431,65.2549,65.3137,44174.0
2021-10-22 15:10:00,66.68,66.69,66.61,66.64,28306.0,65.3235,65.3333,65.2549,65.2843,28306.0
2021-10-22 15:15:00,66.66,66.71,66.56,66.57,44152.0,65.3039,65.3529,65.2059,65.2157,44152.0
2021-10-22 15:20:00,66.58,66.67,66.57,66.62,19688.0,65.2255,65.3137,65.2157,65.2647,19688.0
2021-10-22 15:25:00,66.61,66.64,66.58,66.64,16000.0,65.2549,65.2843,65.2255,65.2843,16000.0
2021-10-22 15:30:00,66.66,66.84,66.65,66.82,53410.0,65.3039,65.4802,65.2941,65.4606,53410.0
2021-10-22 15:35:00,66.82,66.83,66.67,66.72,32556.0,65.4606,65.4704,65.3137,65.3627,32556.0
2021-10-22 15:40:00,66.71,66.75,66.67,66.69,44970.0,65.3529,65.3921,65.3137,65.3333,44970.0
2021-10-22 15:45:00,66.66,66.71,66.61,66.66,32286.0,65.3039,65.3529,65.2549,65.3039,32286.0
2021-10-22 15:50:00,66.67,66.77,66.62,66.75,69756.0,65.3137,65.4117,65.2647,65.3921,69756.0
2021-10-22 15:55:00,66.75,66.77,66.67,66.67,66610.0,65.3921,65.4117,65.3137,65.3137,66610.0
2021-10-25 09:30:00,67.01,67.02,66.82,66.85,67722.0,65.6468,65.6566,65.4606,65.49,67722.0
2021-10-25 09:35:00,66.85,66.88,66.63,66.64,44096.0,65.49,65.5194,65.2745,65.2843,44096.0
2021-10-25 09:40:00,66.64,66.64,66.46,66.63,79972.0,65.2843,65.2843,65.108,65.2745,79972.0
2021-10-25 09:45:00,66.61,66.67,66.54,66.62,37596.0,65.2549,65.3137,65.1863,65.2647,37596.0
2021-10-25 09:50:00,66.6,66.7,66.58,66.7,15494.0,65.2451,65.3431,65.2255,65.3431,15494.0
2021-10-25 09:55:00,66.72,66.86,66.72,66.82,25414.0,65.3627,65.4998,65.3627,65.4606,25414.0
2021-10-25 10:00:00,66.85,66.91,66.83,66.85,15200.0,65.49,65.5488,65.4704,65.49,15200.0
2021-10-25 10:05:00,66.86,66.87,66.78,66.85,15198.0,65.4998,65.5096,65.4214,65.49,15198.0
2021-10-25 10:10:00,66.83,66.83,66.78,66.79,9680.0,65.4704,65.4704,65.4214,65.4312,9680.0
2021-10-25 10:15:00,66.81,66.92,66.8,66.89,12192.0,65.4508,65.5586,65.441,65.5292,12192.0
2021-10-25 10:20:00,66.9,66.91,66.81,66.81,19710.0,65.539,65.5488,65.4508,65.4508,19710.0
2021-10-25 10:25:00,66.82,66.86,66.75,66.84,12162.0,65.4606,65.4998,65.3921,65.4802,12162.0
2021-10-25 10:30:00,66.89,66.94,66.86,66.94,8402.0,65.5292,65.5782,65.4998,65.5782,8402.0
2021-10-25 10:35:00,66.95,66.95,66.85,66.89,8198.0,65.588,65.588,65.49,65.5292,8198.0
2021-10-25 10:40:00,66.91,66.95,66.87,66.92,2800.0,65.5488,65.588,65.5096,65.5586,2800.0
2021-10-25 10:45:00,66.92,66.98,66.89,66.98,4896.0,65.5586,65.6174,65.5292,65.6174,4896.0
2021-10-25 10:50:00,66.96,66.99,66.95,66.99,184966.0,65.5978,65.6272,65.588,65.6272,184966.0
2021-10-25 10:55:00,66.99,67.0,66.99,67.0,66802.0,65.6272,65.637,65.6272,65.637,66802.0
2021-10-25 11:00:00,66.98,67.03,66.94,66.99,8934.0,65.6174,65.6664,65.5782,65.6272,8934.0
2021-10-25 11:05:00,67.04,67.07,67.04,67.06,18214.0,65.6762,65.7055,65.6762,65.6958,18214.0
2021-10-25 11:10:00,67.05,67.12,67.03,67.11,44092.0,65.686,65.7545,65.6664,65.7447,44092.0
2021-10-25 11:15:00,67.13,67.13,67.08,67.09,37276.0,65.7643,65.7643,65.7153,65.7251,37276.0
2021-10-25 11:20:00,67.08,67.11,67.05,67.06,13846.0,65.7153,65.7447,65.686,65.6958,13846.0
2021-10-25 11:25:00,67.06,67.12,67.04,67.12,6542.0,65.6958,65.7545,65.6762,65.7545,6542.0
2021-10-25 11:30:00,67.11,67.11,67.06,67.07,41720.0,65.7447,65.7447,65.6958,65.7055,41720.0
2021-10-25 11:35:00,67.08,67.11,67.05,67.06,6708.0,65.7153,65.7447,65.686,65.6958,6708.0
2021-10-25 11:40:00,67.07,67.11,67.07,67.09,4448.0,65.7055,65.7447,65.7055,65.7251,4448.0
2021-10-25 11:45:00,67.11,67.13,67.08,67.08,9906.0,65.7447,65.7643,65.7153,65.7153,9906.0
2021-10-25 11:50:00,67.08,67.19,67.08,67.15,8310.0,65.7153,65.8231,65.7153,65.7839,8310.0
2021-10-25 11:55:00,67.14,67.19,67.14,67.17,10774.0,65.7741,65.8231,65.7741,65.8035,10774.0
2021-10-25 12:00:00,67.2,67.28,67.16,67.27,5772.0,65.8329,65.9113,65.7937,65.9015,5772.0
2021-10-25 12:05:00,67.25,67.33,67.25,67.31,23200.0,65.8819,65.9603,65.8819,65.9407,23200.0
2021-10-25 12:10:00,67.29,67.31,67.28,67.31,5700.0,65.9211,65.9407,65.9113,65.9407,5700.0
2021-10-25 12:15:00,67.3,67.32,67.29,67.29,11234.0,65.9309,65.9505,65.9211,65.9211,11234.0
2021-10-25 12:20:00,67.3,67.33,67.26,67.33,14800.0,65.9309,65.9603,65.8917,65.9603,14800.0
2021-10-25 12:25:00,67.33,67.36,67.32,67.33,13432.0,65.9603,65.9897,65.9505,65.9603,13432.0
2021-10-25 12:30:00,67.33,67.34,67.31,67.31,12108.0,65.9603,65.9701,65.9407,65.9407,12108.0
2021-10-25 12:35:00,67.32,67.33,67.29,67.32,26056.0,65.9505,65.9603,65.9211,65.9505,26056.0
2021-10-25 12:40:00,67.33,67.36,67.33,67.33,8486.0,65.9603,65.9897,65.9603,65.9603,8486.0
2021-10-25 12:45:00,67.35,67.39,67.35,67.36,33814.0,65.9799,66.019,65.9799,65.9897,33814.0
2021-10-25 12:50:00,67.36,67.37,67.35,67.37,8410.0,65.9897,65.9994,65.9799,65.9994,8410.0
2021-10-25 12:55:00,67.36,67.36,67.34,67.34,6092.0,65.9897,65.9897,65.9701,65.9701,6092.0
2021-10-25 13:00:00,67.35,67.38,67.35,67.38,11914.0,65.9799,66.0092,65.9799,66.0092,11914.0
2021-10-25 13:05:00,67.38,67.42,67.38,67.42,10448.0,66.0092,66.0484,66.0092,66.0484,10448.0
2021-10-25 13:10:00,67.43,67.49,67.42,67.48,6028.0,66.0582,66.117,66.0484,66.1072,6028.0
2021-10-25 13:15:00,67.48,67.48,67.42,67.44,16726.0,66.1072,66.1072,66.0484,66.068,16726.0
2021-10-25 13:20:00,67.43,67.43,67.37,67.37,14032.0,66.0582,66.0582,65.9994,65.9994,14032.0
2021-10-25 13:25:00,67.39,67.42,67.38,67.41,12508.0,66.019,66.0484,66.0092,66.0386,12508.0
2021-10-25 13:30:00,67.42,67.43,67.38,67.39,5342.0,66.0484,66.0582,66.0092,66.019,5342.0
2021-10-25 13:35:00,67.39,67.39,67.36,67.36,7832.0,66.019,66.019,65.9897,65.9897,7832.0
2021-10-25 13:40:00,67.35,67.35,67.31,67.35,28104.0,65.9799,65.9799,65.9407,65.9799,28104.0
2021-10-25 13:45:00,67.34,67.36,67.31,67.32,6780.0,65.9701,65.9897,65.9407,65.9505,6780.0
2021-10-25 13:50:00,67.32,67.35,67.31,67.35,8688.0,65.9505,65.9799,65.9407,65.9799,8688.0
2021-10-25 13:55:00,67.36,67.36,67.35,67.35,1878.0,65.9897,65.9897,65.9799,65.9799,1878.0
2021-10-25 14:00:00,67.35,67.35,67.29,67.31,31488.0,65.9799,65.9799,65.9211,65.9407,31488.0
2021-10-25 14:05:00,67.32,67.35,67.31,67.34,4238.0,65.9505,65.9799,65.9407,65.9701,4238.0
2021-10-25 14:10:00,67.33,67.33,67.33,67.33,1600.0,65.9603,65.9603,65.9603,65.9603,1600.0
2021-10-25 14:15:00,67.34,67.37,67.34,67.37,5694.0,65.9701,65.9994,65.9701,65.9994,5694.0
2021-10-25 14:20:00,67.36,67.42,67.36,67.41,2360.0,65.9897,66.0484,65.9897,66.0386,2360.0
2021-10-25 14:25:00,67.42,67.45,67.4,67.45,22100.0,66.0484,66.0778,66.0288,66.0778,22100.0
2021-10-25 14:30:00,67.45,67.47,67.44,67.46,10900.0,66.0778,66.0974,66.068,66.0876,10900.0
2021-10-25 14:35:00,67.48,67.49,67.4,67.41,33826.0,66.1072,66.117,66.0288,66.0386,33826.0
2021-10-25 14:40:00,67.41,67.42,67.36,67.38,33684.0,66.0386,66.0484,65.9897,66.0092,33684.0
2021-10-25 14:45:00,67.37,67.38,67.34,67.35,3832.0,65.9994,66.0092,65.9701,65.9799,3832.0
2021-10-25 14:50:00,67.38,67.42,67.37,67.4,16290.0,66.0092,66.0484,65.9994,66.0288,16290.0
2021-10-25 14:55:00,67.39,67.39,67.36,67.39,4230.0,66.019,66.019,65.9897,66.019,4230.0
2021-10-25 15:00:00,67.37,67.38,67.37,67.38,1520.0,65.9994,66.0092,65.9994,66.0092,1520.0
2021-10-25 15:05:00,67.39,67.4,67.35,67.35,4142.0,66.019,66.0288,65.9799,65.9799,4142.0
2021-10-25 15:10:00,67.36,67.36,67.32,67.33,17010.0,65.9897,65.9897,65.9505,65.9603,17010.0
2021-10-25 15:15:00,67.33,67.35,67.3,67.32,8586.0,65.9603,65.9799,65.9309,65.9505,8586.0
2021-10-25 15:20:00,67.33,67.33,67.26,67.28,5540.0,65.9603,65.9603,65.8917,65.9113,5540.0
2021-10-25 15:25:00,67.28,67.33,67.27,67.33,13740.0,65.9113,65.9603,65.9015,65.9603,13740.0
2021-10-25 15:30:00,67.35,67.35,67.29,67.31,25836.0,65.9799,65.9799,65.9211,65.9407,25836.0
2021-10-25 15:35:00,67.32,67.33,67.29,67.33,25808.0,65.9505,65.9603,65.9211,65.9603,25808.0
2021-10-25 15:40:00,67.33,67.36,67.31,67.33,17464.0,65.9603,65.9897,65.9407,65.9603,17464.0
2021-10-25 15:45:00,67.32,67.33,67.27,67.29,27370.0,65.9505,65.9603,65.9015,65.9211,27370.0
2021-10-25 15:50:00,67.32,67.34,67.25,67.28,51336.0,65.9505,65.9701,65.8819,65.9113,51336.0
2021-10-25 15:55:00,67.27,67.38,67.2,67.37,188710.0,65.9015,66.0092,65.8329,65.9994,188710.0
2021-10-26 09:30:00,67.85,67.94,67.75,67.89,110204.0,66.4697,66.5579,66.3717,66.5089,110204.0
2021-10-26 09:35:00,67.89,68.03,67.86,67.99,144298.0,66.5089,66.646,66.4795,66.6068,144298.0
2021-10-26 09:40:00,67.99,68.05,67.94,68.0,85296.0,66.6068,66.6656,66.5579,66.6166,85296.0
2021-10-26 09:45:00,67.99,68.04,67.92,67.95,71722.0,66.6068,66.6558,66.5383,66.5676,71722.0
2021-10-26 09:50:00,67.95,67.99,67.91,67.95,33874.0,66.5676,66.6068,66.5285,66.5676,33874.0
2021-10-26 09:55:00,67.96,68.02,67.92,67.94,41846.0,66.5774,66.6362,66.5383,66.5579,41846.0
2021-10-26 10:00:00,67.95,68.01,67.88,67.99,69686.0,66.5676,66.6264,66.4991,66.6068,69686.0
2021-10-26 10:05:00,68.0,68.03,67.96,67.99,28622.0,66.6166,66.646,66.5774,66.6068,28622.0
2021-10-26 10:10:00,67.99,68.11,67.99,68.1,19808.0,66.6068,66.7244,66.6068,66.7146,19808.0
2021-10-26 10:15:00,68.1,68.21,68.1,68.19,103570.0,66.7146,66.8224,66.7146,66.8028,103570.0
2021-10-26 10:20:00,68.2,68.25,68.19,68.21,42152.0,66.8126,66.8615,66.8028,66.8224,42152.0
2021-10-26 10:25:00,68.2,68.21,68.15,68.2,20988.0,66.8126,66.8224,66.7636,66.8126,20988.0
2021-10-26 10:30:00,68.17,68.2,68.12,68.17,22612.0,66.7832,66.8126,66.7342,66.7832,22612.0
2021-10-26 10:35:00,68.18,68.21,68.14,68.19,17062.0,66.793,66.8224,66.7538,66.8028,17062.0
2021-10-26 10:40:00,68.19,68.2,68.07,68.08,16066.0,66.8028,66.8126,66.6852,66.695,16066.0
2021-10-26 10:45:00,68.09,68.18,68.06,68.16,32824.0,66.7048,66.793,66.6754,66.7734,32824.0
2021-10-26 10:50:00,68.16,68.23,68.16,68.21,23026.0,66.7734,66.842,66.7734,66.8224,23026.0
2021-10-26 10:55:00,68.21,68.22,68.14,68.14,17184.0,66.8224,66.8322,66.7538,66.7538,17184.0
2021-10-26 11:00:00,68.16,68.19,68.11,68.11,17616.0,66.7734,66.8028,66.7244,66.7244,17616.0
2021-10-26 11:05:00,68.11,68.14,68.08,68.11,17490.0,66.7244,66.7538,66.695,66.7244,17490.0
2021-10-26 11:10:00,68.12,68.15,68.12,68.12,10722.0,66.7342,66.7636,66.7342,66.7342,10722.0
2021-10-26 11:15:00,68.13,68.19,68.13,68.16,15934.0,66.744,66.8028,66.744,66.7734,15934.0
2021-10-26 11:20:00,68.17,68.2,68.17,68.18,11014.0,66.7832,66.8126,66.7832,66.793,11014.0
2021-10-26 11:25:00,68.19,68.21,68.15,68.19,16028.0,66.8028,66.8224,66.7636,66.8028,16028.0
2021-10-26 11:30:00,68.2,68.2,67.92,67.92,32634.0,66.8126,66.8126,66.5383,66.5383,32634.0
2021-10-26 11:35:00,67.9,68.09,67.89,68.08,30394.0,66.5187,66.7048,66.5089,66.695,30394.0
2021-10-26 11:40:00,68.07,68.1,68.06,68.08,19144.0,66.6852,66.7146,66.6754,66.695,19144.0
2021-10-26 11:45:00,68.08,68.08,67.99,68.02,10912.0,66.695,66.695,66.6068,66.6362,10912.0
2021-10-26 11:50:00,68.0,68.0,67.94,67.99,28064.0,66.6166,66.6166,66.5579,66.6068,28064.0
2021-10-26 11:55:00,68.0,68.0,67.86,67.86,24386.0,66.6166,66.6166,66.4795,66.4795,24386.0
2021-10-26 12:00:00,67.89,67.89,67.73,67.73,43936.0,66.5089,66.5089,66.3521,66.3521,43936.0
2021-10-26 12:05:00,67.72,67.74,67.68,67.7,26144.0,66.3423,66.3619,66.3031,66.3227,26144.0
2021-10-26 12:10:00,67.69,67.81,67.67,67.8,21404.0,66.3129,66.4305,66.2933,66.4207,21404.0
2021-10-26 12:15:00,67.81,67.84,67.77,67.81,23416.0,66.4305,66.4599,66.3913,66.4305,23416.0
2021-10-26 12:20:00,67.83,67.83,67.75,67.82,22886.0,66.4501,66.4501,66.3717,66.4403,22886.0
2021-10-26 12:25:00,67.79,67.8,67.74,67.74,9000.0,66.4109,66.4207,66.3619,66.3619,9000.0
2021-10-26 12:30:00,67.72,67.75,67.68,67.74,16112.0,66.3423,66.3717,66.3031,66.3619,16112.0
2021-10-26 12:35:00,67.74,67.76,67.58,67.58,38544.0,66.3619,66.3815,66.2052,66.2052,38544.0
2021-10-26 12:40:00,67.56,67.56,67.52,67.55,24302.0,66.1856,66.1856,66.1464,66.1758,24302.0
2021-10-26 12:45:00,67.56,67.56,67.39,67.47,63812.0,66.1856,66.1856,66.019,66.0974,63812.0
2021-10-26 12:50:00,67.46,67.51,67.41,67.41,36458.0,66.0876,66.1366,66.0386,66.0386,36458.0
2021-10-26 12:55:00,67.42,67.61,67.42,67.58,24432.0,66.0484,66.2346,66.0484,66.2052,24432.0
2021-10-26 13:00:00,67.56,67.6,67.54,67.6,27314.0,66.1856,66.2248,66.166,66.2248,27314.0
2021-10-26 13:05:00,67.61,67.68,67.59,67.63,27692.0,66.2346,66.3031,66.215,66.2542,27692.0
2021-10-26 13:10:00,67.58,67.61,67.54,67.61,14336.0,66.2052,66.2346,66.166,66.2346,14336.0
2021-10-26 13:15:00,67.62,67.64,67.58,67.59,28600.0,66.2444,66.264,66.2052,66.215,28600.0
2021-10-26 13:20:00,67.61,67.61,67.5,67.54,29940.0,66.2346,66.2346,66.1268,66.166,29940.0
2021-10-26 13:25:00,67.51,67.63,67.48,67.6,18988.0,66.1366,66.2542,66.1072,66.2248,18988.0
2021-10-26 13:30:00,67.58,67.74,67.58,67.71,13348.0,66.2052,66.3619,66.2052,66.3325,13348.0
2021-10-26 13:35:00,67.73,67.8,67.73,67.75,14054.0,66.3521,66.4207,66.3521,66.3717,14054.0
2021-10-26 13:40:00,67.76,67.77,67.64,67.64,36054.0,66.3815,66.3913,66.264,66.264,36054.0
2021-10-26 13:45:00,67.64,67.71,67.64,67.68,52912.0,66.264,66.3325,66.264,66.3031,52912.0
2021-10-26 13:50:00,67.67,67.72,67.67,67.7,5516.0,66.2933,66.3423,66.2933,66.3227,5516.0
2021-10-26 13:55:00,67.66,67.73,67.62,67.7,3944.0,66.2835,66.3521,66.2444,66.3227,3944.0
2021-10-26 14:00:00,67.71,67.79,67.71,67.77,18424.0,66.3325,66.4109,66.3325,66.3913,18424.0
2021-10-26 14:05:00,67.77,67.79,67.71,67.74,5990.0,66.3913,66.4109,66.3325,66.3619,5990.0
2021-10-26 14:10:00,67.73,67.78,67.7,67.77,8400.0,66.3521,66.4011,66.3227,66.3913,8400.0
2021-10-26 14:15:00,67.79,67.84,67.78,67.84,19078.0,66.4109,66.4599,66.4011,66.4599,19078.0
2021-10-26 14:20:00,67.83,67.84,67.8,67.82,10248.0,66.4501,66.4599,66.4207,66.4403,10248.0
2021-10-26 14:25:00,67.83,67.83,67.74,67.74,5394.0,66.4501,66.4501,66.3619,66.3619,5394.0
2021-10-26 14:30:00,67.76,67.86,67.76,67.83,18026.0,66.3815,66.4795,66.3815,66.4501,18026.0
2021-10-26 14:35:00,67.82,67.84,67.74,67.75,13340.0,66.4403,66.4599,66.3619,66.3717,13340.0
2021-10-26 14:40:00,67.73,67.76,67.69,67.69,11800.0,66.3521,66.3815,66.3129,66.3129,11800.0
2021-10-26 14:45:00,67.69,67.77,67.69,67.76,16200.0,66.3129,66.3913,66.3129,66.3815,16200.0
2021-10-26 14:50:00,67.76,67.77,67.72,67.75,15642.0,66.3815,66.3913,66.3423,66.3717,15642.0
2021-10-26 14:55:00,67.75,67.82,67.75,67.82,9318.0,66.3717,66.4403,66.3717,66.4403,9318.0
2021-10-26 15:00:00,67.85,67.89,67.79,67.89,27256.0,66.4697,66.5089,66.4109,66.5089,27256.0
2021-10-26 15:05:00,67.89,67.9,67.86,67.88,15744.0,66.5089,66.5187,66.4795,66.4991,15744.0
2021-10-26 15:10:00,67.87,67.89,67.8,67.84,19300.0,66.4893,66.5089,66.4207,66.4599,19300.0
2021-10-26 15:15:00,67.85,67.89,67.81,67.85,9218.0,66.4697,66.5089,66.4305,66.4697,9218.0
2021-10-26 15:20:00,67.86,67.88,67.8,67.83,38296.0,66.4795,66.4991,66.4207,66.4501,38296.0
2021-10-26 15:25:00,67.85,67.88,67.74,67.74,12788.0,66.4697,66.4991,66.3619,66.3619,12788.0
2021-10-26 15:30:00,67.75,67.83,67.74,67.83,15710.0,66.3717,66.4501,66.3619,66.4501,15710.0
2021-10-26 15:35:00,67.81,67.83,67.77,67.8,30856.0,66.4305,66.4501,66.3913,66.4207,30856.0
2021-10-26 15:40:00,67.8,67.88,67.76,67.87,24922.0,66.4207,66.4991,66.3815,66.4893,24922.0
2021-10-26 15:45:00,67.86,67.94,67.83,67.84,23828.0,66.4795,66.5579,66.4501,66.4599,23828.0
2021-10-26 15:50:00,67.81,67.81,67.64,67.71,46766.0,66.4305,66.4305,66.264,66.3325,46766.0
2021-10-26 15:55:00,67.72,67.72,67.49,67.51,59404.0,66.3423,66.3423,66.117,66.1366,59404.0
2021-10-27 09:30:00,67.65,67.73,67.42,67.46,95338.0,66.2738,66.3521,66.0484,66.0876,95338.0
2021-10-27 09:35:00,67.46,67.46,67.31,67.42,119232.0,66.0876,66.0876,65.9407,66.0484,119232.0
2021-10-27 09:40:00,67.43,67.67,67.42,67.67,107930.0,66.0582,66.2933,66.0484,66.2933,107930.0
2021-10-27 09:45:00,67.64,67.79,67.64,67.72,67060.0,66.264,66.4109,66.264,66.3423,67060.0
2021-10-27 09:50:00,67.71,67.76,67.61,67.76,50254.0,66.3325,66.3815,66.2346,66.3815,50254.0
2021-10-27 09:55:00,67.74,67.83,67.7,67.82,32134.0,66.3619,66.4501,66.3227,66.4403,32134.0
2021-10-27 10:00:00,67.82,67.86,67.61,67.66,35496.0,66.4403,66.4795,66.2346,66.2835,35496.0
2021-10-27 10:05:00,67.66,67.7,67.51,67.66,92456.0,66.2835,66.3227,66.1366,66.2835,92456.0
2021-10-27 10:10:00,67.67,67.72,67.61,67.61,56464.0,66.2933,66.3423,66.2346,66.2346,56464.0
2021-10-27 10:15:00,67.61,67.61,67.47,67.54,34966.0,66.2346,66.2346,66.0974,66.166,34966.0
2021-10-27 10:20:00,67.53,67.64,67.52,67.58,22824.0,66.1562,66.264,66.1464,66.2052,22824.0
2021-10-27 10:25:00,67.58,67.61,67.42,67.49,40564.0,66.2052,66.2346,66.0484,66.117,40564.0
2021-10-27 10:30:00,67.45,67.6,67.42,67.58,50288.0,66.0778,66.2248,66.0484,66.2052,50288.0
2021-10-27 10:35:00,67.57,67.57,67.47,67.56,25422.0,66.1954,66.1954,66.0974,66.1856,25422.0
2021-10-27 10:40:00,67.56,67.57,67.47,67.51,18594.0,66.1856,66.1954,66.0974,66.1366,18594.0
2021-10-27 10:45:00,67.49,67.51,67.45,67.5,11012.0,66.117,66.1366,66.0778,66.1268,11012.0
2021-10-27 10:50:00,67.5,67.59,67.47,67.59,16876.0,66.1268,66.215,66.0974,66.215,16876.0
2021-10-27 10:55:00,67.58,67.63,67.39,67.45,37914.0,66.2052,66.2542,66.019,66.0778,37914.0
2021-10-27 11:00:00,67.46,67.55,67.46,67.54,15396.0,66.0876,66.1758,66.0876,66.166,15396.0
2021-10-27 11:05:00,67.56,67.61,67.55,67.58,25624.0,66.1856,66.2346,66.1758,66.2052,25624.0
2021-10-27 11:10:00,67.57,67.64,67.54,67.64,12020.0,66.1954,66.264,66.166,66.264,12020.0
2021-10-27 11:15:00,67.61,67.63,67.58,67.63,8600.0,66.2346,66.2542,66.2052,66.2542,8600.0
2021-10-27 11:20:00,67.63,67.63,67.52,67.53,10580.0,66.2542,66.2542,66.1464,66.1562,10580.0
2021-10-27 11:25:00,67.52,67.58,67.49,67.58,6372.0,66.1464,66.2052,66.117,66.2052,6372.0
2021-10-27 11:30:00,67.58,67.58,67.49,67.54,7266.0,66.2052,66.2052,66.117,66.166,7266.0
2021-10-27 11:35:00,67.55,67.56,67.46,67.55,19970.0,66.1758,66.1856,66.0876,66.1758,19970.0
2021-10-27 11:40:00,67.56,67.6,67.53,67.53,13720.0,66.1856,66.2248,66.1562,66.1562,13720.0
2021-10-27 11:45:00,67.52,67.52,67.47,67.47,7532.0,66.1464,66.1464,66.0974,66.0974,7532.0
2021-10-27 11:50:00,67.48,67.49,67.45,67.47,14742.0,66.1072,66.117,66.0778,66.0974,14742.0
2021-10-27 11:55:00,67.46,67.52,67.42,67.48,10950.0,66.0876,66.1464,66.0484,66.1072,10950.0
2021-10-27 12:00:00,67.5,67.55,67.47,67.47,37622.0,66.1268,66.1758,66.0974,66.0974,37622.0
2021-10-27 12:05:00,67.48,67.57,67.46,67.53,15300.0,66.1072,66.1954,66.0876,66.1562,15300.0
2021-10-27 12:10:00,67.55,67.61,67.55,67.61,12700.0,66.1758,66.2346,66.1758,66.2346,12700.0
2021-10-27 12:15:00,67.61,67.65,67.6,67.65,10500.0,66.2346,66.2738,66.2248,66.2738,10500.0
2021-10-27 12:20:00,67.64,67.66,67.61,67.61,10272.0,66.264,66.2835,66.2346,66.2346,10272.0
2021-10-27 12:25:00,67.62,67.62,67.58,67.61,7100.0,66.2444,66.2444,66.2052,66.2346,7100.0
2021-10-27 12:30:00,67.58,67.6,67.53,67.54,15310.0,66.2052,66.2248,66.1562,66.166,15310.0
2021-10-27 12:35:00,67.55,67.55,67.5,67.52,19130.0,66.1758,66.1758,66.1268,66.1464,19130.0
2021-10-27 12:40:00,67.51,67.59,67.49,67.57,9456.0,66.1366,66.215,66.117,66.1954,9456.0
2021-10-27 12:45:00,67.57,67.58,67.52,67.54,8166.0,66.1954,66.2052,66.1464,66.166,8166.0
2021-10-27 12:50:00,67.55,67.58,67.53,67.55,10366.0,66.1758,66.2052,66.1562,66.1758,10366.0
2021-10-27 12:55:00,67.55,67.58,67.53,67.57,6640.0,66.1758,66.2052,66.1562,66.1954,6640.0
2021-10-27 13:00:00,67.58,67.62,67.55,67.58,38472.0,66.2052,66.2444,66.1758,66.2052,38472.0
2021-10-27 13:05:00,67.61,67.68,67.6,67.67,26618.0,66.2346,66.3031,66.2248,66.2933,26618.0
2021-10-27 13:10:00,67.67,67.74,67.65,67.74,6000.0,66.2933,66.3619,66.2738,66.3619,6000.0
2021-10-27 13:15:00,67.73,67.73,67.69,67.72,7612.0,66.3521,66.3521,66.3129,66.3423,7612.0
2021-10-27 13:20:00,67.72,67.78,67.71,67.77,8506.0,66.3423,66.4011,66.3325,66.3913,8506.0
2021-10-27 13:25:00,67.77,67.79,67.75,67.75,12132.0,66.3913,66.4109,66.3717,66.3717,12132.0
2021-10-27 13:30:00,67.77,67.77,67.73,67.73,5000.0,66.3913,66.3913,66.3521,66.3521,5000.0
2021-10-27 13:35:00,67.72,67.76,67.71,67.76,6170.0,66.3423,66.3815,66.3325,66.3815,6170.0
2021-10-27 13:40:00,67.76,67.78,67.76,67.77,5866.0,66.3815,66.4011,66.3815,66.3913,5866.0
2021-10-27 13:45:00,67.78,67.78,67.71,67.71,5800.0,66.4011,66.4011,66.3325,66.3325,5800.0
2021-10-27 13:50:00,67.73,67.76,67.7,67.76,7020.0,66.3521,66.3815,66.3227,66.3815,7020.0
2021-10-27 13:55:00,67.78,67.8,67.77,67.79,14266.0,66.4011,66.4207,66.3913,66.4109,14266.0
2021-10-27 14:00:00,67.8,67.8,67.76,67.78,20564.0,66.4207,66.4207,66.3815,66.4011,20564.0
2021-10-27 14:05:00,67.79,67.79,67.75,67.79,13886.0,66.4109,66.4109,66.3717,66.4109,13886.0
2021-10-27 14:10:00,67.79,67.85,67.79,67.83,17700.0,66.4109,66.4697,66.4109,66.4501,17700.0
2021-10-27 14:15:00,67.83,67.83,67.8,67.83,11036.0,66.4501,66.4501,66.4207,66.4501,11036.0
2021-10-27 14:20:00,67.82,67.83,67.8,67.82,26312.0,66.4403,66.4501,66.4207,66.4403,26312.0
2021-10-27 14:25:00,67.81,67.81,67.72,67.73,16400.0,66.4305,66.4305,66.3423,66.3521,16400.0
2021-10-27 14:30:00,67.74,67.75,67.64,67.69,28748.0,66.3619,66.3717,66.264,66.3129,28748.0
2021-10-27 14:35:00,67.67,67.7,67.64,67.69,17190.0,66.2933,66.3227,66.264,66.3129,17190.0
2021-10-27 14:40:00,67.68,67.7,67.64,67.66,11800.0,66.3031,66.3227,66.264,66.2835,11800.0
2021-10-27 14:45:00,67.66,67.67,67.64,67.66,9200.0,66.2835,66.2933,66.264,66.2835,9200.0
2021-10-27 14:50:00,67.67,67.67,67.63,67.65,9200.0,66.2933,66.2933,66.2542,66.2738,9200.0
2021-10-27 14:55:00,67.61,67.62,67.57,67.58,27208.0,66.2346,66.2444,66.1954,66.2052,27208.0
2021-10-27 15:00:00,67.57,67.59,67.54,67.56,12384.0,66.1954,66.215,66.166,66.1856,12384.0
2021-10-27 15:05:00,67.56,67.56,67.49,67.49,24654.0,66.1856,66.1856,66.117,66.117,24654.0
2021-10-27 15:10:00,67.48,67.48,67.22,67.22,60682.0,66.1072,66.1072,65.8525,65.8525,60682.0
2021-10-27 15:15:00,67.22,67.3,67.12,67.12,69526.0,65.8525,65.9309,65.7545,65.7545,69526.0
2021-10-27 15:20:00,67.11,67.26,67.09,67.26,46998.0,65.7447,65.8917,65.7251,65.8917,46998.0
2021-10-27 15:25:00,67.26,67.36,67.24,67.32,16502.0,65.8917,65.9897,65.8721,65.9505,16502.0
2021-10-27 15:30:00,67.26,67.29,67.17,67.26,32018.0,65.8917,65.9211,65.8035,65.8917,32018.0
2021-10-27 15:35:00,67.25,67.32,67.2,67.32,34598.0,65.8819,65.9505,65.8329,65.9505,34598.0
2021-10-27 15:40:00,67.3,67.33,67.21,67.28,33816.0,65.9309,65.9603,65.8427,65.9113,33816.0
2021-10-27 15:45:00,67.26,67.3,67.11,67.11,25152.0,65.8917,65.9309,65.7447,65.7447,25152.0
2021-10-27 15:50:00,67.1,67.13,67.0,67.01,121664.0,65.7349,65.7643,65.637,65.6468,121664.0
2021-10-27 15:55:00,67.01,67.02,66.89,66.91,150946.0,65.6468,65.6566,65.5292,65.5488,150946.0
2021-10-28 09:30:00,67.35,67.61,67.35,67.58,172592.0,65.9799,66.2346,65.9799,66.2052,172592.0
2021-10-28 09:35:00,67.57,67.61,67.42,67.52,109940.0,66.1954,66.2346,66.0484,66.1464,109940.0
2021-10-28 09:40:00,67.53,67.61,67.49,67.61,58304.0,66.1562,66.2346,66.117,66.2346,58304.0
2021-10-28 09:45:00,67.61,67.77,67.61,67.7,82712.0,66.2346,66.3913,66.2346,66.3227,82712.0
2021-10-28 09:50:00,67.71,67.75,67.63,67.69,29700.0,66.3325,66.3717,66.2542,66.3129,29700.0
2021-10-28 09:55:00,67.7,67.79,67.67,67.73,24724.0,66.3227,66.4109,66.2933,66.3521,24724.0
2021-10-28 10:00:00,67.74,67.79,67.67,67.71,30484.0,66.3619,66.4109,66.2933,66.3325,30484.0
2021-10-28 10:05:00,67.69,67.77,67.66,67.75,41528.0,66.3129,66.3913,66.2835,66.3717,41528.0
2021-10-28 10:10:00,67.74,67.77,67.53,67.63,45746.0,66.3619,66.3913,66.1562,66.2542,45746.0
2021-10-28 10:15:00,67.65,67.69,67.6,67.66,17424.0,66.2738,66.3129,66.2248,66.2835,17424.0
2021-10-28 10:20:00,67.67,67.73,67.61,67.7,24356.0,66.2933,66.3521,66.2346,66.3227,24356.0
2021-10-28 10:25:00,67.69,67.83,67.69,67.82,18272.0,66.3129,66.4501,66.3129,66.4403,18272.0
2021-10-28 10:30:00,67.84,67.9,67.81,67.9,24000.0,66.4599,66.5187,66.4305,66.5187,24000.0
2021-10-28 10:35:00,67.89,67.93,67.84,67.92,20806.0,66.5089,66.5481,66.4599,66.5383,20806.0
2021-10-28 10:40:00,67.92,67.92,67.85,67.89,20560.0,66.5383,66.5383,66.4697,66.5089,20560.0
2021-10-28 10:45:00,67.91,68.08,67.91,68.0,90400.0,66.5285,66.695,66.5285,66.6166,90400.0
2021-10-28 10:50:00,67.99,68.02,67.96,68.02,11184.0,66.6068,66.6362,66.5774,66.6362,11184.0
2021-10-28 10:55:00,68.02,68.02,67.94,67.94,18160.0,66.6362,66.6362,66.5579,66.5579,18160.0
2021-10-28 11:00:00,67.95,67.97,67.92,67.93,13810.0,66.5676,66.5872,66.5383,66.5481,13810.0
2021-10-28 11:05:00,67.95,68.02,67.93,68.01,23726.0,66.5676,66.6362,66.5481,66.6264,23726.0
2021-10-28 11:10:00,68.0,68.04,68.0,68.02,6800.0,66.6166,66.6558,66.6166,66.6362,6800.0
2021-10-28 11:15:00,68.0,68.05,67.99,68.02,14030.0,66.6166,66.6656,66.6068,66.6362,14030.0
2021-10-28 11:20:00,68.03,68.03,67.96,67.96,6112.0,66.646,66.646,66.5774,66.5774,6112.0
2021-10-28 11:25:00,67.97,68.0,67.95,67.96,55068.0,66.5872,66.6166,66.5676,66.5774,55068.0
2021-10-28 11:30:00,67.97,67.99,67.94,67.98,8328.0,66.5872,66.6068,66.5579,66.597,8328.0
2021-10-28 11:35:00,67.99,68.06,67.99,68.05,15800.0,66.6068,66.6754,66.6068,66.6656,15800.0
2021-10-28 11:40:00,68.05,68.06,68.02,68.06,7560.0,66.6656,66.6754,66.6362,66.6754,7560.0
2021-10-28 11:45:00,68.08,68.08,67.83,67.83,75480.0,66.695,66.695,66.4501,66.4501,75480.0
2021-10-28 11:50:00,67.86,67.9,67.77,67.86,29250.0,66.4795,66.5187,66.3913,66.4795,29250.0
2021-10-28 11:55:00,67.83,67.86,67.81,67.82,3006.0,66.4501,66.4795,66.4305,66.4403,3006.0
2021-10-28 12:00:00,67.83,67.87,67.83,67.86,4800.0,66.4501,66.4893,66.4501,66.4795,4800.0
2021-10-28 12:05:00,67.89,67.92,67.88,67.92,37700.0,66.5089,66.5383,66.4991,66.5383,37700.0
2021-10-28 12:10:00,67.94,67.97,67.91,67.97,9186.0,66.5579,66.5872,66.5285,66.5872,9186.0
2021-10-28 12:15:00,67.97,68.01,67.94,68.0,40258.0,66.5872,66.6264,66.5579,66.6166,40258.0
2021-10-28 12:20:00,68.0,68.0,67.92,67.98,10402.0,66.6166,66.6166,66.5383,66.597,10402.0
2021-10-28 12:25:00,67.98,67.98,67.88,67.88,13714.0,66.597,66.597,66.4991,66.4991,13714.0
2021-10-28 12:30:00,67.89,67.91,67.85,67.89,18458.0,66.5089,66.5285,66.4697,66.5089,18458.0
2021-10-28 12:35:00,67.9,67.9,67.82,67.87,19028.0,66.5187,66.5187,66.4403,66.4893,19028.0
2021-10-28 12:40:00,67.88,67.91,67.83,67.91,4568.0,66.4991,66.5285,66.4501,66.5285,4568.0
2021-10-28 12:45:00,67.91,67.92,67.88,67.92,10796.0,66.5285,66.5383,66.4991,66.5383,10796.0
2021-10-28 12:50:00,67.9,67.91,67.8,67.83,17226.0,66.5187,66.5285,66.4207,66.4501,17226.0
2021-10-28 12:55:00,67.83,67.85,67.66,67.72,29498.0,66.4501,66.4697,66.2835,66.3423,29498.0
2021-10-28 13:00:00,67.72,67.83,67.72,67.83,17926.0,66.3423,66.4501,66.3423,66.4501,17926.0
2021-10-28 13:05:00,67.81,67.85,67.78,67.82,6036.0,66.4305,66.4697,66.4011,66.4403,6036.0
2021-10-28 13:10:00,67.81,67.82,67.78,67.79,5556.0,66.4305,66.4403,66.4011,66.4109,5556.0
2021-10-28 13:15:00,67.8,67.83,67.74,67.74,7110.0,66.4207,66.4501,66.3619,66.3619,7110.0
2021-10-28 13:20:00,67.74,67.78,67.74,67.75,6408.0,66.3619,66.4011,66.3619,66.3717,6408.0
2021-10-28 13:25:00,67.79,67.82,67.79,67.82,13094.0,66.4109,66.4403,66.4109,66.4403,13094.0
2021-10-28 13:30:00,67.83,67.92,67.82,67.9,15664.0,66.4501,66.5383,66.4403,66.5187,15664.0
2021-10-28 13:35:00,67.89,67.94,67.89,67.94,16650.0,66.5089,66.5579,66.5089,66.5579,16650.0
2021-10-28 13:40:00,67.94,67.94,67.92,67.94,9120.0,66.5579,66.5579,66.5383,66.5579,9120.0
2021-10-28 13:45:00,67.94,67.95,67.91,67.92,10168.0,66.5579,66.5676,66.5285,66.5383,10168.0
2021-10-28 13:50:00,67.92,67.94,67.92,67.92,2200.0,66.5383,66.5579,66.5383,66.5383,2200.0
2021-10-28 13:55:00,67.92,67.92,67.88,67.89,4686.0,66.5383,66.5383,66.4991,66.5089,4686.0
2021-10-28 14:00:00,67.91,68.0,67.91,67.99,26660.0,66.5285,66.6166,66.5285,66.6068,26660.0
2021-10-28 14:05:00,67.99,68.0,67.98,67.99,16070.0,66.6068,66.6166,66.597,66.6068,16070.0
2021-10-28 14:10:00,67.99,67.99,67.96,67.96,6912.0,66.6068,66.6068,66.5774,66.5774,6912.0
2021-10-28 14:15:00,67.95,68.04,67.95,68.03,18086.0,66.5676,66.6558,66.5676,66.646,18086.0
2021-10-28 14:20:00,68.03,68.04,68.02,68.04,21500.0,66.646,66.6558,66.6362,66.6558,21500.0
2021-10-28 14:25:00,68.06,68.06,68.0,68.04,9700.0,66.6754,66.6754,66.6166,66.6558,9700.0
2021-10-28 14:30:00,68.04,68.04,68.02,68.02,2284.0,66.6558,66.6558,66.6362,66.6362,2284.0
2021-10-28 14:35:00,68.05,68.07,68.04,68.04,5800.0,66.6656,66.6852,66.6558,66.6558,5800.0
2021-10-28 14:40:00,68.04,68.04,67.97,68.0,7360.0,66.6558,66.6558,66.5872,66.6166,7360.0
2021-10-28 14:45:00,67.99,68.03,67.97,68.02,12424.0,66.6068,66.646,66.5872,66.6362,12424.0
2021-10-28 14:50:00,68.02,68.04,67.97,67.99,7846.0,66.6362,66.6558,66.5872,66.6068,7846.0
2021-10-28 14:55:00,67.98,67.98,67.92,67.95,7270.0,66.597,66.597,66.5383,66.5676,7270.0
2021-10-28 15:00:00,67.94,67.94,67.86,67.89,14992.0,66.5579,66.5579,66.4795,66.5089,14992.0
2021-10-28 15:05:00,67.89,67.93,67.87,67.92,11032.0,66.5089,66.5481,66.4893,66.5383,11032.0
2021-10-28 15:10:00,67.92,67.93,67.85,67.86,17246.0,66.5383,66.5481,66.4697,66.4795,17246.0
2021-10-28 15:15:00,67.86,67.94,67.83,67.94,18078.0,66.4795,66.5579,66.4501,66.5579,18078.0
2021-10-28 15:20:00,67.93,67.97,67.89,67.89,19836.0,66.5481,66.5872,66.5089,66.5089,19836.0
2021-10-28 15:25:00,67.89,67.9,67.83,67.86,9668.0,66.5089,66.5187,66.4501,66.4795,9668.0
2021-10-28 15:30:00,67.87,68.01,67.84,67.93,62308.0,66.4893,66.6264,66.4599,66.5481,62308.0
2021-10-28 15:35:00,67.92,68.0,67.92,67.96,23864.0,66.5383,66.6166,66.5383,66.5774,23864.0
2021-10-28 15:40:00,67.96,67.99,67.87,67.87,48512.0,66.5774,66.6068,66.4893,66.4893,48512.0
2021-10-28 15:45:00,67.87,67.97,67.85,67.94,65020.0,66.4893,66.5872,66.4697,66.5579,65020.0
2021-10-28 15:50:00,67.95,68.13,67.95,68.12,166530.0,66.5676,66.744,66.5676,66.7342,166530.0
2021-10-28 15:55:00,68.11,68.21,68.11,68.17,69384.0,66.7244,66.8224,66.7244,66.7832,69384.0
2021-10-29 09:30:00,67.47,67.63,67.38,67.61,142836.0,66.0974,66.2542,66.0092,66.2346,142836.0
2021-10-29 09:35:00,67.61,67.8,67.6,67.77,90758.0,66.2346,66.4207,66.2248,66.3913,90758.0
2021-10-29 09:40:00,67.77,67.84,67.77,67.83,160892.0,66.3913,66.4599,66.3913,66.4501,160892.0
2021-10-29 09:45:00,67.83,67.88,67.78,67.88,65644.0,66.4501,66.4991,66.4011,66.4991,65644.0
2021-10-29 09:50:00,67.88,67.94,67.78,67.93,47418.0,66.4991,66.5579,66.4011,66.5481,47418.0
2021-10-29 09:55:00,67.92,67.98,67.82,67.83,55494.0,66.5383,66.597,66.4403,66.4501,55494.0
2021-10-29 10:00:00,67.85,67.88,67.81,67.82,38352.0,66.4697,66.4991,66.4305,66.4403,38352.0
2021-10-29 10:05:00,67.82,67.97,67.82,67.93,35316.0,66.4403,66.5872,66.4403,66.5481,35316.0
2021-10-29 10:10:00,67.92,67.92,67.83,67.83,24412.0,66.5383,66.5383,66.4501,66.4501,24412.0
2021-10-29 10:15:00,67.83,67.88,67.68,67.77,35178.0,66.4501,66.4991,66.3031,66.3913,35178.0
2021-10-29 10:20:00,67.77,67.86,67.74,67.74,31888.0,66.3913,66.4795,66.3619,66.3619,31888.0
2021-10-29 10:25:00,67.75,67.78,67.67,67.73,87462.0,66.3717,66.4011,66.2933,66.3521,87462.0
2021-10-29 10:30:00,67.73,67.74,67.64,67.73,33860.0,66.3521,66.3619,66.264,66.3521,33860.0
2021-10-29 10:35:00,67.73,67.79,67.72,67.75,46116.0,66.3521,66.4109,66.3423,66.3717,46116.0
2021-10-29 10:40:00,67.76,67.82,67.71,67.82,27116.0,66.3815,66.4403,66.3325,66.4403,27116.0
2021-10-29 10:45:00,67.81,67.92,67.81,67.92,25256.0,66.4305,66.5383,66.4305,66.5383,25256.0
2021-10-29 10:50:00,67.92,67.97,67.86,67.87,22008.0,66.5383,66.5872,66.4795,66.4893,22008.0
2021-10-29 10:55:00,67.86,67.96,67.85,67.89,19750.0,66.4795,66.5774,66.4697,66.5089,19750.0
2021-10-29 11:00:00,67.89,67.95,67.89,67.94,20366.0,66.5089,66.5676,66.5089,66.5579,20366.0
2021-10-29 11:05:00,67.94,68.04,67.91,68.04,40908.0,66.5579,66.6558,66.5285,66.6558,40908.0
2021-10-29 11:10:00,68.05,68.1,68.05,68.05,24556.0,66.6656,66.7146,66.6656,66.6656,24556.0
2021-10-29 11:15:00,68.05,68.13,68.03,68.11,16600.0,66.6656,66.744,66.646,66.7244,16600.0
2021-10-29 11:20:00,68.11,68.16,68.1,68.15,9804.0,66.7244,66.7734,66.7146,66.7636,9804.0
2021-10-29 11:25:00,68.14,68.16,68.11,68.13,10138.0,66.7538,66.7734,66.7244,66.744,10138.0
2021-10-29 11:30:00,68.13,68.23,68.12,68.21,23238.0,66.744,66.842,66.7342,66.8224,23238.0
2021-10-29 11:35:00,68.21,68.21,68.11,68.13,16000.0,66.8224,66.8224,66.7244,66.744,16000.0
2021-10-29 11:40:00,68.13,68.14,68.05,68.07,13354.0,66.744,66.7538,66.6656,66.6852,13354.0
2021-10-29 11:45:00,68.07,68.08,68.04,68.08,14608.0,66.6852,66.695,66.6558,66.695,14608.0
2021-10-29 11:50:00,68.07,68.14,68.07,68.13,13722.0,66.6852,66.7538,66.6852,66.744,13722.0
2021-10-29 11:55:00,68.14,68.18,68.11,68.12,50472.0,66.7538,66.793,66.7244,66.7342,50472.0
2021-10-29 12:00:00,68.12,68.16,68.08,68.16,26336.0,66.7342,66.7734,66.695,66.7734,26336.0
2021-10-29 12:05:00,68.16,68.24,68.15,68.24,17502.0,66.7734,66.8517,66.7636,66.8517,17502.0
2021-10-29 12:10:00,68.23,68.32,68.23,68.27,41040.0,66.842,66.9301,66.842,66.8811,41040.0
2021-10-29 12:15:00,68.28,68.3,68.26,68.3,16118.0,66.8909,66.9105,66.8713,66.9105,16118.0
2021-10-29 12:20:00,68.3,68.42,68.28,68.39,34182.0,66.9105,67.0281,66.8909,66.9987,34182.0
2021-10-29 12:25:00,68.39,68.45,68.35,68.45,16808.0,66.9987,67.0575,66.9595,67.0575,16808.0
2021-10-29 12:30:00,68.44,68.44,68.38,68.39,27456.0,67.0477,67.0477,66.9889,66.9987,27456.0
2021-10-29 12:35:00,68.38,68.41,68.38,68.41,12320.0,66.9889,67.0183,66.9889,67.0183,12320.0
2021-10-29 12:40:00,68.39,68.42,68.39,68.41,9118.0,66.9987,67.0281,66.9987,67.0183,9118.0
2021-10-29 12:45:00,68.41,68.41,68.34,68.35,11256.0,67.0183,67.0183,66.9497,66.9595,11256.0
2021-10-29 12:50:00,68.36,68.36,68.3,68.33,22350.0,66.9693,66.9693,66.9105,66.9399,22350.0
2021-10-29 12:55:00,68.35,68.35,68.29,68.31,21856.0,66.9595,66.9595,66.9007,66.9203,21856.0
2021-10-29 13:00:00,68.32,68.36,68.3,68.36,6890.0,66.9301,66.9693,66.9105,66.9693,6890.0
2021-10-29 13:05:00,68.34,68.35,68.32,68.34,27390.0,66.9497,66.9595,66.9301,66.9497,27390.0
2021-10-29 13:10:00,68.34,68.39,68.33,68.36,5458.0,66.9497,66.9987,66.9399,66.9693,5458.0
2021-10-29 13:15:00,68.36,68.42,68.36,68.42,13744.0,66.9693,67.0281,66.9693,67.0281,13744.0
2021-10-29 13:20:00,68.42,68.42,68.35,68.36,12472.0,67.0281,67.0281,66.9595,66.9693,12472.0
2021-10-29 13:25:00,68.37,68.38,68.34,68.35,17518.0,66.9791,66.9889,66.9497,66.9595,17518.0
2021-10-29 13:30:00,68.36,68.37,68.33,68.34,14348.0,66.9693,66.9791,66.9399,66.9497,14348.0
2021-10-29 13:35:00,68.33,68.34,68.31,68.33,16912.0,66.9399,66.9497,66.9203,66.9399,16912.0
2021-10-29 13:40:00,68.32,68.34,68.3,68.3,17558.0,66.9301,66.9497,66.9105,66.9105,17558.0
2021-10-29 13:45:00,68.32,68.32,68.23,68.25,61072.0,66.9301,66.9301,66.842,66.8615,61072.0
2021-10-29 13:50:00,68.25,68.29,68.24,68.28,25386.0,66.8615,66.9007,66.8517,66.8909,25386.0
2021-10-29 13:55:00,68.28,68.32,68.28,68.31,14430.0,66.8909,66.9301,66.8909,66.9203,14430.0
2021-10-29 14:00:00,68.3,68.31,68.26,68.3,22774.0,66.9105,66.9203,66.8713,66.9105,22774.0
2021-10-29 14:05:00,68.3,68.31,68.28,68.31,20950.0,66.9105,66.9203,66.8909,66.9203,20950.0
2021-10-29 14:10:00,68.31,68.32,68.27,68.28,16544.0,66.9203,66.9301,66.8811,66.8909,16544.0
2021-10-29 14:15:00,68.27,68.28,68.19,68.2,47980.0,66.8811,66.8909,66.8028,66.8126,47980.0
2021-10-29 14:20:00,68.2,68.23,68.11,68.11,31850.0,66.8126,66.842,66.7244,66.7244,31850.0
2021-10-29 14:25:00,68.11,68.12,68.04,68.04,16902.0,66.7244,66.7342,66.6558,66.6558,16902.0
2021-10-29 14:30:00,68.05,68.08,68.02,68.05,40746.0,66.6656,66.695,66.6362,66.6656,40746.0
2021-10-29 14:35:00,68.05,68.11,68.05,68.1,24604.0,66.6656,66.7244,66.6656,66.7146,24604.0
2021-10-29 14:40:00,68.1,68.18,68.1,68.17,14930.0,66.7146,66.793,66.7146,66.7832,14930.0
2021-10-29 14:45:00,68.17,68.19,68.13,68.17,17370.0,66.7832,66.8028,66.744,66.7832,17370.0
2021-10-29 14:50:00,68.16,68.2,68.16,68.17,11938.0,66.7734,66.8126,66.7734,66.7832,11938.0
2021-10-29 14:55:00,68.17,68.2,68.14,68.16,12286.0,66.7832,66.8126,66.7538,66.7734,12286.0
2021-10-29 15:00:00,68.16,68.19,68.1,68.13,28558.0,66.7734,66.8028,66.7146,66.744,28558.0
2021-10-29 15:05:00,68.14,68.19,68.12,68.15,19174.0,66.7538,66.8028,66.7342,66.7636,19174.0
2021-10-29 15:10:00,68.14,68.15,68.1,68.13,12504.0,66.7538,66.7636,66.7146,66.744,12504.0
2021-10-29 15:15:00,68.13,68.13,67.97,68.05,45110.0,66.744,66.744,66.5872,66.6656,45110.0
2021-10-29 15:20:00,68.06,68.11,68.01,68.01,66480.0,66.6754,66.7244,66.6264,66.6264,66480.0
2021-10-29 15:25:00,68.01,68.08,68.0,68.07,16712.0,66.6264,66.695,66.6166,66.6852,16712.0
2021-10-29 15:30:00,68.08,68.14,68.04,68.14,23330.0,66.695,66.7538,66.6558,66.7538,23330.0
2021-10-29 15:35:00,68.14,68.24,68.14,68.19,26758.0,66.7538,66.8517,66.7538,66.8028,26758.0
2021-10-29 15:40:00,68.19,68.3,68.18,68.27,49994.0,66.8028,66.9105,66.793,66.8811,49994.0
2021-10-29 15:45:00,68.29,68.36,68.28,68.31,49688.0,66.9007,66.9693,66.8909,66.9203,49688.0
2021-10-29 15:50:00,68.31,68.53,68.28,68.52,130214.0,66.9203,67.1358,66.8909,67.1261,130214.0
2021-10-29 15:55:00,68.52,68.55,68.41,68.47,190212.0,67.1261,67.1554,67.0183,67.0771,190212.0
2021-11-01 09:30:00,68.77,68.89,68.71,68.83,331650.0,67.371,67.4885,67.3122,67.4297,331650.0
2021-11-01 09:35:00,68.83,68.83,68.61,68.75,121510.0,67.4297,67.4297,67.2142,67.3514,121510.0
2021-11-01 09:40:00,68.74,68.75,68.66,68.66,62828.0,67.3416,67.3514,67.2632,67.2632,62828.0
2021-11-01 09:45:00,68.66,68.72,68.48,68.49,103348.0,67.2632,67.322,67.0869,67.0967,103348.0
2021-11-01 09:50:00,68.48,68.6,68.44,68.55,69246.0,67.0869,67.2044,67.0477,67.1554,69246.0
2021-11-01 09:55:00,68.55,68.57,68.45,68.48,51254.0,67.1554,67.175,67.0575,67.0869,51254.0
2021-11-01 10:00:00,68.49,68.49,68.15,68.23,130714.0,67.0967,67.0967,66.7636,66.842,130714.0
2021-11-01 10:05:00,68.24,68.5,68.24,68.49,46676.0,66.8517,67.1065,66.8517,67.0967,46676.0
2021-11-01 10:10:00,68.48,68.51,68.35,68.42,31318.0,67.0869,67.1163,66.9595,67.0281,31318.0
2021-11-01 10:15:00,68.42,68.48,68.39,68.42,53066.0,67.0281,67.0869,66.9987,67.0281,53066.0
2021-11-01 10:20:00,68.43,68.5,68.31,68.32,36752.0,67.0379,67.1065,66.9203,66.9301,36752.0
2021-11-01 10:25:00,68.33,68.45,68.33,68.39,15100.0,66.9399,67.0575,66.9399,66.9987,15100.0
2021-11-01 10:30:00,68.39,68.39,68.29,68.34,24440.0,66.9987,66.9987,66.9007,66.9497,24440.0
2021-11-01 10:35:00,68.37,68.37,68.29,68.3,14380.0,66.9791,66.9791,66.9007,66.9105,14380.0
2021-11-01 10:40:00,68.31,68.35,68.25,68.32,17522.0,66.9203,66.9595,66.8615,66.9301,17522.0
2021-11-01 10:45:00,68.3,68.37,68.3,68.33,23910.0,66.9105,66.9791,66.9105,66.9399,23910.0
2021-11-01 10:50:00,68.34,68.39,68.23,68.23,21908.0,66.9497,66.9987,66.842,66.842,21908.0
2021-11-01 10:55:00,68.23,68.27,68.17,68.27,249444.0,66.842,66.8811,66.7832,66.8811,249444.0
2021-11-01 11:00:00,68.26,68.45,68.26,68.42,55302.0,66.8713,67.0575,66.8713,67.0281,55302.0
2021-11-01 11:05:00,68.41,68.44,68.39,68.39,36730.0,67.0183,67.0477,66.9987,66.9987,36730.0
2021-11-01 11:10:00,68.39,68.39,68.31,68.33,12878.0,66.9987,66.9987,66.9203,66.9399,12878.0
2021-11-01 11:15:00,68.36,68.44,68.36,68.44,82014.0,66.9693,67.0477,66.9693,67.0477,82014.0
2021-11-01 11:20:00,68.42,68.51,68.42,68.5,33080.0,67.0281,67.1163,67.0281,67.1065,33080.0
2021-11-01 11:25:00,68.49,68.5,68.45,68.47,19480.0,67.0967,67.1065,67.0575,67.0771,19480.0
2021-11-01 11:30:00,68.46,68.54,68.46,68.52,21546.0,67.0673,67.1456,67.0673,67.1261,21546.0
2021-11-01 11:35:00,68.53,68.53,68.42,68.42,42476.0,67.1358,67.1358,67.0281,67.0281,42476.0
2021-11-01 11:40:00,68.41,68.47,68.4,68.47,9554.0,67.0183,67.0771,67.0085,67.0771,9554.0
2021-11-01 11:45:00,68.47,68.5,68.45,68.48,8550.0,67.0771,67.1065,67.0575,67.0869,8550.0
2021-11-01 11:50:00,68.48,68.48,68.42,68.43,8006.0,67.0869,67.0869,67.0281,67.0379,8006.0
2021-11-01 11:55:00,68.43,68.53,68.43,68.53,7578.0,67.0379,67.1358,67.0379,67.1358,7578.0
2021-11-01 12:00:00,68.54,68.54,68.5,68.54,21260.0,67.1456,67.1456,67.1065,67.1456,21260.0
2021-11-01 12:05:00,68.54,68.58,68.53,68.57,9766.0,67.1456,67.1848,67.1358,67.175,9766.0
2021-11-01 12:10:00,68.57,68.6,68.56,68.58,6922.0,67.175,67.2044,67.1652,67.1848,6922.0
2021-11-01 12:15:00,68.58,68.59,68.52,68.59,15342.0,67.1848,67.1946,67.1261,67.1946,15342.0
2021-11-01 12:20:00,68.57,68.61,68.56,68.6,8764.0,67.175,67.2142,67.1652,67.2044,8764.0
2021-11-01 12:25:00,68.58,68.58,68.55,68.58,11272.0,67.1848,67.1848,67.1554,67.1848,11272.0
2021-11-01 12:30:00,68.58,68.61,68.58,68.58,12052.0,67.1848,67.2142,67.1848,67.1848,12052.0
2021-11-01 12:35:00,68.58,68.64,68.57,68.63,5044.0,67.1848,67.2436,67.175,67.2338,5044.0
2021-11-01 12:40:00,68.64,68.67,68.64,68.65,13418.0,67.2436,67.273,67.2436,67.2534,13418.0
2021-11-01 12:45:00,68.64,68.67,68.61,68.67,11816.0,67.2436,67.273,67.2142,67.273,11816.0
2021-11-01 12:50:00,68.67,68.67,68.65,68.67,10692.0,67.273,67.273,67.2534,67.273,10692.0
2021-11-01 12:55:00,68.67,68.68,68.66,68.67,8792.0,67.273,67.2828,67.2632,67.273,8792.0
2021-11-01 13:00:00,68.68,68.69,68.67,68.67,4052.0,67.2828,67.2926,67.273,67.273,4052.0
2021-11-01 13:05:00,68.67,68.69,68.64,68.65,15890.0,67.273,67.2926,67.2436,67.2534,15890.0
2021-11-01 13:10:00,68.63,68.64,68.61,68.61,9212.0,67.2338,67.2436,67.2142,67.2142,9212.0
2021-11-01 13:15:00,68.64,68.67,68.61,68.61,8780.0,67.2436,67.273,67.2142,67.2142,8780.0
2021-11-01 13:20:00,68.59,68.6,68.46,68.47,38800.0,67.1946,67.2044,67.0673,67.0771,38800.0
2021-11-01 13:25:00,68.47,68.52,68.42,68.49,6606.0,67.0771,67.1261,67.0281,67.0967,6606.0
2021-11-01 13:30:00,68.47,68.47,68.4,68.45,26038.0,67.0771,67.0771,67.0085,67.0575,26038.0
2021-11-01 13:35:00,68.45,68.5,68.45,68.49,13476.0,67.0575,67.1065,67.0575,67.0967,13476.0
2021-11-01 13:40:00,68.48,68.48,68.33,68.33,18636.0,67.0869,67.0869,66.9399,66.9399,18636.0
2021-11-01 13:45:00,68.33,68.39,68.33,68.36,8128.0,66.9399,66.9987,66.9399,66.9693,8128.0
2021-11-01 13:50:00,68.36,68.36,68.3,68.3,8266.0,66.9693,66.9693,66.9105,66.9105,8266.0
2021-11-01 13:55:00,68.3,68.36,68.3,68.34,7000.0,66.9105,66.9693,66.9105,66.9497,7000.0
2021-11-01 14:00:00,68.34,68.36,68.3,68.31,6400.0,66.9497,66.9693,66.9105,66.9203,6400.0
2021-11-01 14:05:00,68.32,68.34,68.28,68.3,24586.0,66.9301,66.9497,66.8909,66.9105,24586.0
2021-11-01 14:10:00,68.32,68.34,68.22,68.24,27578.0,66.9301,66.9497,66.8322,66.8517,27578.0
2021-11-01 14:15:00,68.24,68.24,68.16,68.19,19082.0,66.8517,66.8517,66.7734,66.8028,19082.0
2021-11-01 14:20:00,68.2,68.31,68.19,68.31,33566.0,66.8126,66.9203,66.8028,66.9203,33566.0
2021-11-01 14:25:00,68.3,68.31,68.27,68.28,34214.0,66.9105,66.9203,66.8811,66.8909,34214.0
2021-11-01 14:30:00,68.28,68.39,68.28,68.39,16376.0,66.8909,66.9987,66.8909,66.9987,16376.0
2021-11-01 14:35:00,68.39,68.42,68.35,68.35,21548.0,66.9987,67.0281,66.9595,66.9595,21548.0
2021-11-01 14:40:00,68.36,68.42,68.36,68.42,4374.0,66.9693,67.0281,66.9693,67.0281,4374.0
2021-11-01 14:45:00,68.42,68.47,68.42,68.45,12884.0,67.0281,67.0771,67.0281,67.0575,12884.0
2021-11-01 14:50:00,68.46,68.47,68.41,68.42,11480.0,67.0673,67.0771,67.0183,67.0281,11480.0
2021-11-01 14:55:00,68.44,68.48,68.44,68.45,7710.0,67.0477,67.0869,67.0477,67.0575,7710.0
2021-11-01 15:00:00,68.44,68.49,68.41,68.49,12694.0,67.0477,67.0967,67.0183,67.0967,12694.0
2021-11-01 15:05:00,68.49,68.49,68.45,68.45,29322.0,67.0967,67.0967,67.0575,67.0575,29322.0
2021-11-01 15:10:00,68.45,68.49,68.45,68.48,6466.0,67.0575,67.0967,67.0575,67.0869,6466.0
2021-11-01 15:15:00,68.48,68.49,68.46,68.47,13292.0,67.0869,67.0967,67.0673,67.0771,13292.0
2021-11-01 15:20:00,68.46,68.54,68.38,68.53,27598.0,67.0673,67.1456,66.9889,67.1358,27598.0
2021-11-01 15:25:00,68.54,68.55,68.5,68.5,20746.0,67.1456,67.1554,67.1065,67.1065,20746.0
2021-11-01 15:30:00,68.51,68.58,68.51,68.58,14142.0,67.1163,67.1848,67.1163,67.1848,14142.0
2021-11-01 15:35:00,68.58,68.6,68.52,68.55,15522.0,67.1848,67.2044,67.1261,67.1554,15522.0
2021-11-01 15:40:00,68.57,68.6,68.52,68.59,17100.0,67.175,67.2044,67.1261,67.1946,17100.0
2021-11-01 15:45:00,68.59,68.62,68.58,68.6,16826.0,67.1946,67.224,67.1848,67.2044,16826.0
2021-11-01 15:50:00,68.61,68.67,68.53,68.56,72264.0,67.2142,67.273,67.1358,67.1652,72264.0
2021-11-01 15:55:00,68.57,68.75,68.55,68.72,39928.0,67.175,67.3514,67.1554,67.322,39928.0
2021-11-02 09:30:00,68.76,68.86,68.72,68.72,83616.0,67.3612,67.4591,67.322,67.322,83616.0
2021-11-02 09:35:00,68.73,68.94,68.71,68.93,59058.0,67.3318,67.5375,67.3122,67.5277,59058.0
2021-11-02 09:40:00,68.95,68.95,68.82,68.91,79702.0,67.5473,67.5473,67.4199,67.5081,79702.0
2021-11-02 09:45:00,68.91,68.98,68.9,68.94,58104.0,67.5081,67.5767,67.4983,67.5375,58104.0
2021-11-02 09:50:00,68.92,69.02,68.89,69.01,142158.0,67.5179,67.6159,67.4885,67.6061,142158.0
2021-11-02 09:55:00,69.02,69.06,68.95,69.02,19614.0,67.6159,67.6551,67.5473,67.6159,19614.0
2021-11-02 10:00:00,69.06,69.09,68.99,69.09,51932.0,67.6551,67.6845,67.5865,67.6845,51932.0
2021-11-02 10:05:00,69.1,69.11,68.99,69.05,46918.0,67.6943,67.704,67.5865,67.6453,46918.0
2021-11-02 10:10:00,69.06,69.07,68.92,68.96,16744.0,67.6551,67.6649,67.5179,67.5571,16744.0
2021-11-02 10:15:00,68.96,69.05,68.96,69.0,22624.0,67.5571,67.6453,67.5571,67.5963,22624.0
2021-11-02 10:20:00,68.98,69.03,68.98,69.03,12686.0,67.5767,67.6257,67.5767,67.6257,12686.0
2021-11-02 10:25:00,69.03,69.08,69.01,69.04,13114.0,67.6257,67.6747,67.6061,67.6355,13114.0
2021-11-02 10:30:00,69.06,69.08,69.04,69.08,9316.0,67.6551,67.6747,67.6355,67.6747,9316.0
2021-11-02 10:35:00,69.07,69.11,69.02,69.1,67288.0,67.6649,67.704,67.6159,67.6943,67288.0
2021-11-02 10:40:00,69.11,69.11,69.05,69.05,13820.0,67.704,67.704,67.6453,67.6453,13820.0
2021-11-02 10:45:00,69.06,69.13,69.06,69.11,11146.0,67.6551,67.7236,67.6551,67.704,11146.0
2021-11-02 10:50:00,69.11,69.14,69.08,69.08,17036.0,67.704,67.7334,67.6747,67.6747,17036.0
2021-11-02 10:55:00,69.09,69.2,69.09,69.16,25436.0,67.6845,67.7922,67.6845,67.753,25436.0
2021-11-02 11:00:00,69.17,69.23,69.16,69.17,18866.0,67.7628,67.8216,67.753,67.7628,18866.0
2021-11-02 11:05:00,69.17,69.19,69.11,69.11,17842.0,67.7628,67.7824,67.704,67.704,17842.0
2021-11-02 11:10:00,69.12,69.14,69.09,69.11,16788.0,67.7138,67.7334,67.6845,67.704,16788.0
2021-11-02 11:15:00,69.1,69.1,69.08,69.09,18622.0,67.6943,67.6943,67.6747,67.6845,18622.0
2021-11-02 11:20:00,69.08,69.13,69.06,69.11,10484.0,67.6747,67.7236,67.6551,67.704,10484.0
2021-11-02 11:25:00,69.14,69.23,69.11,69.22,63646.0,67.7334,67.8216,67.704,67.8118,63646.0
2021-11-02 11:30:00,69.22,69.23,69.18,69.21,28498.0,67.8118,67.8216,67.7726,67.802,28498.0
2021-11-02 11:35:00,69.21,69.23,69.2,69.21,11042.0,67.802,67.8216,67.7922,67.802,11042.0
2021-11-02 11:40:00,69.21,69.32,69.2,69.32,75462.0,67.802,67.9098,67.7922,67.9098,75462.0
2021-11-02 11:45:00,69.32,69.35,69.26,69.26,54990.0,67.9098,67.9392,67.851,67.851,54990.0
2021-11-02 11:50:00,69.26,69.26,69.14,69.16,38110.0,67.851,67.851,67.7334,67.753,38110.0
2021-11-02 11:55:00,69.16,69.16,69.1,69.1,28762.0,67.753,67.753,67.6943,67.6943,28762.0
2021-11-02 12:00:00,69.1,69.12,69.05,69.08,24720.0,67.6943,67.7138,67.6453,67.6747,24720.0
2021-11-02 12:05:00,69.07,69.07,69.01,69.02,14434.0,67.6649,67.6649,67.6061,67.6159,14434.0
2021-11-02 12:10:00,69.03,69.11,69.01,69.11,17654.0,67.6257,67.704,67.6061,67.704,17654.0
2021-11-02 12:15:00,69.1,69.17,69.08,69.17,10872.0,67.6943,67.7628,67.6747,67.7628,10872.0
2021-11-02 12:20:00,69.17,69.21,69.16,69.18,19164.0,67.7628,67.802,67.753,67.7726,19164.0
2021-11-02 12:25:00,69.18,69.19,69.15,69.19,6908.0,67.7726,67.7824,67.7432,67.7824,6908.0
2021-11-02 12:30:00,69.2,69.21,69.16,69.21,7878.0,67.7922,67.802,67.753,67.802,7878.0
2021-11-02 12:35:00,69.22,69.24,69.21,69.24,11512.0,67.8118,67.8314,67.802,67.8314,11512.0
2021-11-02 12:40:00,69.24,69.25,69.19,69.23,16578.0,67.8314,67.8412,67.7824,67.8216,16578.0
2021-11-02 12:45:00,69.25,69.28,69.24,69.27,9476.0,67.8412,67.8706,67.8314,67.8608,9476.0
2021-11-02 12:50:00,69.29,69.31,69.26,69.28,3552.0,67.8804,67.9,67.851,67.8706,3552.0
2021-11-02 12:55:00,69.28,69.29,69.27,69.28,4088.0,67.8706,67.8804,67.8608,67.8706,4088.0
2021-11-02 13:00:00,69.27,69.28,69.23,69.26,7880.0,67.8608,67.8706,67.8216,67.851,7880.0
2021-11-02 13:05:00,69.26,69.28,69.23,69.25,7976.0,67.851,67.8706,67.8216,67.8412,7976.0
2021-11-02 13:10:00,69.26,69.29,69.26,69.29,18754.0,67.851,67.8804,67.851,67.8804,18754.0
2021-11-02 13:15:00,69.28,69.28,69.25,69.25,4000.0,67.8706,67.8706,67.8412,67.8412,4000.0
2021-11-02 13:20:00,69.24,69.28,69.24,69.28,14296.0,67.8314,67.8706,67.8314,67.8706,14296.0
2021-11-02 13:25:00,69.27,69.27,69.15,69.15,19520.0,67.8608,67.8608,67.7432,67.7432,19520.0
2021-11-02 13:30:00,69.14,69.15,69.11,69.11,22716.0,67.7334,67.7432,67.704,67.704,22716.0
2021-11-02 13:35:00,69.11,69.16,69.08,69.14,11850.0,67.704,67.753,67.6747,67.7334,11850.0
2021-11-02 13:40:00,69.14,69.21,69.14,69.21,374078.0,67.7334,67.802,67.7334,67.802,374078.0
2021-11-02 13:45:00,69.21,69.21,69.16,69.18,50668.0,67.802,67.802,67.753,67.7726,50668.0
2021-11-02 13:50:00,69.19,69.22,69.16,69.18,53582.0,67.7824,67.8118,67.753,67.7726,53582.0
2021-11-02 13:55:00,69.19,69.2,69.16,69.17,56548.0,67.7824,67.7922,67.753,67.7628,56548.0
2021-11-02 14:00:00,69.18,69.2,69.13,69.17,45780.0,67.7726,67.7922,67.7236,67.7628,45780.0
2021-11-02 14:05:00,69.16,69.16,69.08,69.08,60580.0,67.753,67.753,67.6747,67.6747,60580.0
2021-11-02 14:10:00,69.08,69.13,69.07,69.09,49222.0,67.6747,67.7236,67.6649,67.6845,49222.0
2021-11-02 14:15:00,69.1,69.15,69.06,69.15,42596.0,67.6943,67.7432,67.6551,67.7432,42596.0
2021-11-02 14:20:00,69.14,69.14,69.08,69.1,2910.0,67.7334,67.7334,67.6747,67.6943,2910.0
2021-11-02 14:25:00,69.1,69.14,69.07,69.12,9080.0,67.6943,67.7334,67.6649,67.7138,9080.0
2021-11-02 14:30:00,69.13,69.13,69.08,69.08,16638.0,67.7236,67.7236,67.6747,67.6747,16638.0
2021-11-02 14:35:00,69.08,69.16,69.08,69.16,9838.0,67.6747,67.753,67.6747,67.753,9838.0
2021-11-02 14:40:00,69.16,69.21,69.16,69.2,4944.0,67.753,67.802,67.753,67.7922,4944.0
2021-11-02 14:45:00,69.22,69.24,69.2,69.21,2062.0,67.8118,67.8314,67.7922,67.802,2062.0
2021-11-02 14:50:00,69.21,69.23,69.2,69.22,8160.0,67.802,67.8216,67.7922,67.8118,8160.0
2021-11-02 14:55:00,69.22,69.26,69.21,69.26,10858.0,67.8118,67.851,67.802,67.851,10858.0
2021-11-02 15:00:00,69.26,69.28,69.25,69.26,5982.0,67.851,67.8706,67.8412,67.851,5982.0
2021-11-02 15:05:00,69.25,69.28,69.25,69.28,8596.0,67.8412,67.8706,67.8412,67.8706,8596.0
2021-11-02 15:10:00,69.26,69.26,69.22,69.23,8934.0,67.851,67.851,67.8118,67.8216,8934.0
2021-11-02 15:15:00,69.23,69.25,69.19,69.2,32048.0,67.8216,67.8412,67.7824,67.7922,32048.0
2021-11-02 15:20:00,69.2,69.2,69.16,69.17,13164.0,67.7922,67.7922,67.753,67.7628,13164.0
2021-11-02 15:25:00,69.17,69.23,69.14,69.23,20922.0,67.7628,67.8216,67.7334,67.8216,20922.0
2021-11-02 15:30:00,69.22,69.24,69.14,69.17,23466.0,67.8118,67.8314,67.7334,67.7628,23466.0
2021-11-02 15:35:00,69.17,69.2,69.16,69.16,8476.0,67.7628,67.7922,67.753,67.753,8476.0
2021-11-02 15:40:00,69.16,69.23,69.16,69.23,13314.0,67.753,67.8216,67.753,67.8216,13314.0
2021-11-02 15:45:00,69.24,69.3,69.22,69.25,24646.0,67.8314,67.8902,67.8118,67.8412,24646.0
2021-11-02 15:50:00,69.25,69.26,69.11,69.15,53238.0,67.8412,67.851,67.704,67.7432,53238.0
2021-11-02 15:55:00,69.16,69.25,69.1,69.25,39040.0,67.753,67.8412,67.6943,67.8412,39040.0
2021-11-03 09:30:00,69.08,69.14,69.03,69.14,79826.0,67.6747,67.7334,67.6257,67.7334,79826.0
2021-11-03 09:35:00,69.14,69.15,68.94,69.06,56516.0,67.7334,67.7432,67.5375,67.6551,56516.0
2021-11-03 09:40:00,69.06,69.08,69.01,69.06,33784.0,67.6551,67.6747,67.6061,67.6551,33784.0
2021-11-03 09:45:00,69.07,69.1,69.02,69.04,44854.0,67.6649,67.6943,67.6159,67.6355,44854.0
2021-11-03 09:50:00,69.08,69.09,69.03,69.09,34096.0,67.6747,67.6845,67.6257,67.6845,34096.0
2021-11-03 09:55:00,69.08,69.14,69.07,69.11,22796.0,67.6747,67.7334,67.6649,67.704,22796.0
2021-11-03 10:00:00,69.11,69.14,68.96,68.96,48190.0,67.704,67.7334,67.5571,67.5571,48190.0
2021-11-03 10:05:00,68.96,69.02,68.93,68.99,29802.0,67.5571,67.6159,67.5277,67.5865,29802.0
2021-11-03 10:10:00,68.99,69.06,68.97,69.04,18986.0,67.5865,67.6551,67.5669,67.6355,18986.0
2021-11-03 10:15:00,69.03,69.04,68.97,69.0,22524.0,67.6257,67.6355,67.5669,67.5963,22524.0
2021-11-03 10:20:00,68.99,69.06,68.97,69.04,22066.0,67.5865,67.6551,67.5669,67.6355,22066.0
2021-11-03 10:25:00,69.04,69.06,69.02,69.06,13366.0,67.6355,67.6551,67.6159,67.6551,13366.0
2021-11-03 10:30:00,69.06,69.08,69.05,69.06,15842.0,67.6551,67.6747,67.6453,67.6551,15842.0
2021-11-03 10:35:00,69.06,69.08,69.01,69.07,16780.0,67.6551,67.6747,67.6061,67.6649,16780.0
2021-11-03 10:40:00,69.08,69.11,69.06,69.1,10430.0,67.6747,67.704,67.6551,67.6943,10430.0
2021-11-03 10:45:00,69.1,69.14,69.08,69.12,22932.0,67.6943,67.7334,67.6747,67.7138,22932.0
2021-11-03 10:50:00,69.12,69.14,69.1,69.14,23660.0,67.7138,67.7334,67.6943,67.7334,23660.0
2021-11-03 10:55:00,69.14,69.14,69.11,69.14,9368.0,67.7334,67.7334,67.704,67.7334,9368.0
2021-11-03 11:00:00,69.12,69.12,69.08,69.08,13318.0,67.7138,67.7138,67.6747,67.6747,13318.0
2021-11-03 11:05:00,69.08,69.08,69.04,69.05,17898.0,67.6747,67.6747,67.6355,67.6453,17898.0
2021-11-03 11:10:00,69.03,69.06,69.02,69.06,8730.0,67.6257,67.6551,67.6159,67.6551,8730.0
2021-11-03 11:15:00,69.06,69.08,69.04,69.04,27438.0,67.6551,67.6747,67.6355,67.6355,27438.0
2021-11-03 11:20:00,69.05,69.11,69.05,69.05,30766.0,67.6453,67.704,67.6453,67.6453,30766.0
2021-11-03 11:25:00,69.04,69.07,69.04,69.04,7052.0,67.6355,67.6649,67.6355,67.6355,7052.0
2021-11-03 11:30:00,69.05,69.07,69.0,69.03,6600.0,67.6453,67.6649,67.5963,67.6257,6600.0
2021-11-03 11:35:00,69.02,69.03,68.99,69.01,15280.0,67.6159,67.6257,67.5865,67.6061,15280.0
2021-11-03 11:40:00,69.0,69.05,69.0,69.05,4732.0,67.5963,67.6453,67.5963,67.6453,4732.0
2021-11-03 11:45:00,69.05,69.07,69.03,69.04,10118.0,67.6453,67.6649,67.6257,67.6355,10118.0
2021-11-03 11:50:00,69.03,69.08,69.03,69.07,16840.0,67.6257,67.6747,67.6257,67.6649,16840.0
2021-11-03 11:55:00,69.08,69.13,69.07,69.11,10804.0,67.6747,67.7236,67.6649,67.704,10804.0
2021-11-03 12:00:00,69.11,69.11,69.08,69.09,12904.0,67.704,67.704,67.6747,67.6845,12904.0
2021-11-03 12:05:00,69.09,69.13,69.09,69.11,11412.0,67.6845,67.7236,67.6845,67.704,11412.0
2021-11-03 12:10:00,69.11,69.11,69.08,69.11,7946.0,67.704,67.704,67.6747,67.704,7946.0
2021-11-03 12:15:00,69.12,69.12,69.08,69.1,6802.0,67.7138,67.7138,67.6747,67.6943,6802.0
2021-11-03 12:20:00,69.1,69.1,69.04,69.07,15360.0,67.6943,67.6943,67.6355,67.6649,15360.0
2021-11-03 12:25:00,69.06,69.1,69.06,69.08,2668.0,67.6551,67.6943,67.6551,67.6747,2668.0
2021-11-03 12:30:00,69.09,69.1,69.07,69.09,3800.0,67.6845,67.6943,67.6649,67.6845,3800.0
2021-11-03 12:35:00,69.1,69.12,69.08,69.11,7568.0,67.6943,67.7138,67.6747,67.704,7568.0
2021-11-03 12:40:00,69.11,69.13,69.09,69.09,14552.0,67.704,67.7236,67.6845,67.6845,14552.0
2021-11-03 12:45:00,69.09,69.1,69.08,69.08,15430.0,67.6845,67.6943,67.6747,67.6747,15430.0
2021-11-03 12:50:00,69.07,69.07,69.04,69.05,6976.0,67.6649,67.6649,67.6355,67.6453,6976.0
2021-11-03 12:55:00,69.05,69.07,69.04,69.07,12948.0,67.6453,67.6649,67.6355,67.6649,12948.0
2021-11-03 13:00:00,69.07,69.07,69.04,69.04,10264.0,67.6649,67.6649,67.6355,67.6355,10264.0
2021-11-03 13:05:00,69.03,69.04,69.03,69.03,3288.0,67.6257,67.6355,67.6257,67.6257,3288.0
2021-11-03 13:10:00,69.04,69.06,69.02,69.06,4624.0,67.6355,67.6551,67.6159,67.6551,4624.0
2021-11-03 13:15:00,69.05,69.05,69.0,69.03,8160.0,67.6453,67.6453,67.5963,67.6257,8160.0
2021-11-03 13:20:00,69.03,69.06,69.03,69.04,4000.0,67.6257,67.6551,67.6257,67.6355,4000.0
2021-11-03 13:25:00,69.06,69.07,69.05,69.07,4740.0,67.6551,67.6649,67.6453,67.6649,4740.0
2021-11-03 13:30:00,69.07,69.08,69.06,69.08,11528.0,67.6649,67.6747,67.6551,67.6747,11528.0
2021-11-03 13:35:00,69.09,69.09,69.06,69.08,173692.0,67.6845,67.6845,67.6551,67.6747,173692.0
2021-11-03 13:40:00,69.09,69.11,69.08,69.08,192134.0,67.6845,67.704,67.6747,67.6747,192134.0
2021-11-03 13:45:00,69.09,69.09,68.98,69.03,66408.0,67.6845,67.6845,67.5767,67.6257,66408.0
2021-11-03 13:50:00,69.02,69.03,69.0,69.02,57646.0,67.6159,67.6257,67.5963,67.6159,57646.0
2021-11-03 13:55:00,69.02,69.06,69.0,69.01,72882.0,67.6159,67.6551,67.5963,67.6061,72882.0
2021-11-03 14:00:00,69.01,69.5,68.95,69.42,326168.0,67.6061,68.0861,67.5473,68.0077,326168.0
2021-11-03 14:05:00,69.44,69.49,69.27,69.35,271536.0,68.0273,68.0763,67.8608,67.9392,271536.0
2021-11-03 14:10:00,69.33,69.33,69.19,69.23,85640.0,67.9196,67.9196,67.7824,67.8216,85640.0
2021-11-03 14:15:00,69.19,69.39,69.19,69.39,33750.0,67.7824,67.9784,67.7824,67.9784,33750.0
2021-11-03 14:20:00,69.35,69.46,69.35,69.45,15998.0,67.9392,68.0469,67.9392,68.0371,15998.0
2021-11-03 14:25:00,69.45,69.46,69.37,69.38,38184.0,68.0371,68.0469,67.9588,67.9686,38184.0
2021-11-03 14:30:00,69.41,69.42,69.3,69.4,29608.0,67.9979,68.0077,67.8902,67.9881,29608.0
2021-11-03 14:35:00,69.41,69.47,69.36,69.41,14484.0,67.9979,68.0567,67.949,67.9979,14484.0
2021-11-03 14:40:00,69.42,69.58,69.39,69.54,39000.0,68.0077,68.1645,67.9784,68.1253,39000.0
2021-11-03 14:45:00,69.56,69.82,69.56,69.82,59440.0,68.1449,68.3996,68.1449,68.3996,59440.0
2021-11-03 14:50:00,69.8,69.92,69.77,69.88,61044.0,68.38,68.4976,68.3506,68.4584,61044.0
2021-11-03 14:55:00,69.89,69.95,69.83,69.86,31962.0,68.4682,68.527,68.4094,68.4388,31962.0
2021-11-03 15:00:00,69.88,69.93,69.82,69.87,26398.0,68.4584,68.5074,68.3996,68.4486,26398.0
2021-11-03 15:05:00,69.86,69.98,69.86,69.98,25246.0,68.4388,68.5563,68.4388,68.5563,25246.0
2021-11-03 15:10:00,69.96,70.0,69.92,69.95,38938.0,68.5368,68.5759,68.4976,68.527,38938.0
2021-11-03 15:15:00,69.95,69.98,69.9,69.91,36552.0,68.527,68.5563,68.478,68.4878,36552.0
2021-11-03 15:20:00,69.92,69.96,69.86,69.93,12102.0,68.4976,68.5368,68.4388,68.5074,12102.0
2021-11-03 15:25:00,69.94,69.96,69.88,69.94,28032.0,68.5172,68.5368,68.4584,68.5172,28032.0
2021-11-03 15:30:00,69.95,70.02,69.92,69.97,53462.0,68.527,68.5955,68.4976,68.5466,53462.0
2021-11-03 15:35:00,69.96,69.98,69.93,69.97,17626.0,68.5368,68.5563,68.5074,68.5466,17626.0
2021-11-03 15:40:00,69.97,70.09,69.97,70.09,67324.0,68.5466,68.6641,68.5466,68.6641,67324.0
2021-11-03 15:45:00,70.09,70.21,70.08,70.21,47506.0,68.6641,68.7817,68.6543,68.7817,47506.0
2021-11-03 15:50:00,70.22,70.22,70.05,70.11,103660.0,68.7915,68.7915,68.6249,68.6837,103660.0
2021-11-03 15:55:00,70.12,70.19,70.07,70.1,77614.0,68.6935,68.7621,68.6445,68.6739,77614.0
2021-11-04 09:30:00,70.29,70.31,70.2,70.21,90804.0,68.86,68.8796,68.7719,68.7817,90804.0
2021-11-04 09:35:00,70.2,70.29,70.18,70.27,74398.0,68.7719,68.86,68.7523,68.8404,74398.0
2021-11-04 09:40:00,70.26,70.4,70.25,70.38,53120.0,68.8307,68.9678,68.8209,68.9482,53120.0
2021-11-04 09:45:00,70.38,70.44,70.36,70.42,57538.0,68.9482,69.007,68.9286,68.9874,57538.0
2021-11-04 09:50:00,70.41,70.57,70.4,70.56,75822.0,68.9776,69.1343,68.9678,69.1246,75822.0
2021-11-04 09:55:00,70.55,70.64,70.55,70.58,47012.0,69.1148,69.2029,69.1148,69.1441,47012.0
2021-11-04 10:00:00,70.59,70.64,70.54,70.62,31594.0,69.1539,69.2029,69.105,69.1833,31594.0
2021-11-04 10:05:00,70.61,70.64,70.58,70.58,24388.0,69.1735,69.2029,69.1441,69.1441,24388.0
2021-11-04 10:10:00,70.58,70.73,70.58,70.73,27242.0,69.1441,69.2911,69.1441,69.2911,27242.0
2021-11-04 10:15:00,70.73,70.78,70.7,70.71,38118.0,69.2911,69.3401,69.2617,69.2715,38118.0
2021-11-04 10:20:00,70.71,70.73,70.67,70.69,64656.0,69.2715,69.2911,69.2323,69.2519,64656.0
2021-11-04 10:25:00,70.69,70.69,70.64,70.67,21218.0,69.2519,69.2519,69.2029,69.2323,21218.0
2021-11-04 10:30:00,70.69,70.76,70.67,70.74,50844.0,69.2519,69.3205,69.2323,69.3009,50844.0
2021-11-04 10:35:00,70.74,70.75,70.71,70.74,24224.0,69.3009,69.3107,69.2715,69.3009,24224.0
2021-11-04 10:40:00,70.73,70.75,70.71,70.71,21516.0,69.2911,69.3107,69.2715,69.2715,21516.0
2021-11-04 10:45:00,70.72,70.77,70.7,70.77,47314.0,69.2813,69.3303,69.2617,69.3303,47314.0
2021-11-04 10:50:00,70.77,70.77,70.65,70.66,32830.0,69.3303,69.3303,69.2127,69.2225,32830.0
2021-11-04 10:55:00,70.66,70.67,70.61,70.63,24348.0,69.2225,69.2323,69.1735,69.1931,24348.0
2021-11-04 11:00:00,70.61,70.62,70.51,70.53,55860.0,69.1735,69.1833,69.0756,69.0952,55860.0
2021-11-04 11:05:00,70.53,70.56,70.51,70.53,26464.0,69.0952,69.1246,69.0756,69.0952,26464.0
2021-11-04 11:10:00,70.52,70.61,70.52,70.53,33238.0,69.0854,69.1735,69.0854,69.0952,33238.0
2021-11-04 11:15:00,70.51,70.51,70.42,70.49,35328.0,69.0756,69.0756,68.9874,69.056,35328.0
2021-11-04 11:20:00,70.49,70.49,70.27,70.28,47766.0,69.056,69.056,68.8404,68.8502,47766.0
2021-11-04 11:25:00,70.26,70.31,70.25,70.28,34400.0,68.8307,68.8796,68.8209,68.8502,34400.0
2021-11-04 11:30:00,70.27,70.39,70.23,70.33,57910.0,68.8404,68.958,68.8013,68.8992,57910.0
2021-11-04 11:35:00,70.33,70.39,70.3,70.36,35996.0,68.8992,68.958,68.8698,68.9286,35996.0
2021-11-04 11:40:00,70.36,70.4,70.32,70.39,21616.0,68.9286,68.9678,68.8894,68.958,21616.0
2021-11-04 11:45:00,70.39,70.41,70.32,70.32,10440.0,68.958,68.9776,68.8894,68.8894,10440.0
2021-11-04 11:50:00,70.31,70.38,70.26,70.38,13324.0,68.8796,68.9482,68.8307,68.9482,13324.0
2021-11-04 11:55:00,70.41,70.55,70.41,70.55,27906.0,68.9776,69.1148,68.9776,69.1148,27906.0
2021-11-04 12:00:00,70.55,70.58,70.53,70.56,29176.0,69.1148,69.1441,69.0952,69.1246,29176.0
2021-11-04 12:05:00,70.57,70.58,70.56,70.58,17732.0,69.1343,69.1441,69.1246,69.1441,17732.0
2021-11-04 12:10:00,70.59,70.61,70.57,70.61,16832.0,69.1539,69.1735,69.1343,69.1735,16832.0
2021-11-04 12:15:00,70.62,70.62,70.53,70.56,12496.0,69.1833,69.1833,69.0952,69.1246,12496.0
2021-11-04 12:20:00,70.58,70.58,70.46,70.46,18562.0,69.1441,69.1441,69.0266,69.0266,18562.0
2021-11-04 12:25:00,70.44,70.48,70.41,70.47,23846.0,69.007,69.0462,68.9776,69.0364,23846.0
2021-11-04 12:30:00,70.47,70.47,70.38,70.41,18750.0,69.0364,69.0364,68.9482,68.9776,18750.0
2021-11-04 12:35:00,70.42,70.49,70.42,70.47,14084.0,68.9874,69.056,68.9874,69.0364,14084.0
2021-11-04 12:40:00,70.46,70.47,70.44,70.47,5406.0,69.0266,69.0364,69.007,69.0364,5406.0
2021-11-04 12:45:00,70.48,70.49,70.42,70.46,7586.0,69.0462,69.056,68.9874,69.0266,7586.0
2021-11-04 12:50:00,70.49,70.5,70.44,70.46,8810.0,69.056,69.0658,69.007,69.0266,8810.0
2021-11-04 12:55:00,70.45,70.49,70.44,70.44,4048.0,69.0168,69.056,69.007,69.007,4048.0
2021-11-04 13:00:00,70.46,70.46,70.33,70.33,18658.0,69.0266,69.0266,68.8992,68.8992,18658.0
2021-11-04 13:05:00,70.34,70.42,70.34,70.42,14190.0,68.909,68.9874,68.909,68.9874,14190.0
2021-11-04 13:10:00,70.43,70.47,70.42,70.46,6684.0,68.9972,69.0364,68.9874,69.0266,6684.0
2021-11-04 13:15:00,70.46,70.47,70.44,70.47,13622.0,69.0266,69.0364,69.007,69.0364,13622.0
2021-11-04 13:20:00,70.48,70.5,70.43,70.48,9196.0,69.0462,69.0658,68.9972,69.0462,9196.0
2021-11-04 13:25:00,70.45,70.5,70.45,70.5,5824.0,69.0168,69.0658,69.0168,69.0658,5824.0
2021-11-04 13:30:00,70.5,70.53,70.45,70.45,22480.0,69.0658,69.0952,69.0168,69.0168,22480.0
2021-11-04 13:35:00,70.45,70.5,70.41,70.5,246482.0,69.0168,69.0658,68.9776,69.0658,246482.0
2021-11-04 13:40:00,70.49,70.56,70.49,70.56,475650.0,69.056,69.1246,69.056,69.1246,475650.0
2021-11-04 13:45:00,70.56,70.6,70.52,70.53,154856.0,69.1246,69.1637,69.0854,69.0952,154856.0
2021-11-04 13:50:00,70.54,70.56,70.51,70.55,91368.0,69.105,69.1246,69.0756,69.1148,91368.0
2021-11-04 13:55:00,70.55,70.6,70.54,70.57,170624.0,69.1148,69.1637,69.105,69.1343,170624.0
2021-11-04 14:00:00,70.57,70.59,70.37,70.37,151240.0,69.1343,69.1539,68.9384,68.9384,151240.0
2021-11-04 14:05:00,70.36,70.51,70.36,70.49,257272.0,68.9286,69.0756,68.9286,69.056,257272.0
2021-11-04 14:10:00,70.5,70.52,70.47,70.52,83492.0,69.0658,69.0854,69.0364,69.0854,83492.0
2021-11-04 14:15:00,70.51,70.52,70.41,70.47,54552.0,69.0756,69.0854,68.9776,69.0364,54552.0
2021-11-04 14:20:00,70.47,70.53,70.46,70.51,39426.0,69.0364,69.0952,69.0266,69.0756,39426.0
2021-11-04 14:25:00,70.52,70.54,70.48,70.5,19594.0,69.0854,69.105,69.0462,69.0658,19594.0
2021-11-04 14:30:00,70.5,70.5,70.45,70.48,26768.0,69.0658,69.0658,69.0168,69.0462,26768.0
2021-11-04 14:35:00,70.49,70.52,70.47,70.48,41234.0,69.056,69.0854,69.0364,69.0462,41234.0
2021-11-04 14:40:00,70.51,70.53,70.49,70.52,17710.0,69.0756,69.0952,69.056,69.0854,17710.0
2021-11-04 14:45:00,70.52,70.55,70.51,70.53,60788.0,69.0854,69.1148,69.0756,69.0952,60788.0
2021-11-04 14:50:00,70.53,70.56,70.49,70.49,44940.0,69.0952,69.1246,69.056,69.056,44940.0
2021-11-04 14:55:00,70.49,70.52,70.41,70.41,27440.0,69.056,69.0854,68.9776,68.9776,27440.0
2021-11-04 15:00:00,70.41,70.46,70.35,70.39,34158.0,68.9776,69.0266,68.9188,68.958,34158.0
2021-11-04 15:05:00,70.39,70.41,70.35,70.38,20416.0,68.958,68.9776,68.9188,68.9482,20416.0
2021-11-04 15:10:00,70.4,70.47,70.39,70.46,18582.0,68.9678,69.0364,68.958,69.0266,18582.0
2021-11-04 15:15:00,70.46,70.47,70.41,70.47,12110.0,69.0266,69.0364,68.9776,69.0364,12110.0
2021-11-04 15:20:00,70.46,70.53,70.46,70.5,43370.0,69.0266,69.0952,69.0266,69.0658,43370.0
2021-11-04 15:25:00,70.52,70.53,70.45,70.47,13288.0,69.0854,69.0952,69.0168,69.0364,13288.0
2021-11-04 15:30:00,70.49,70.54,70.47,70.54,11332.0,69.056,69.105,69.0364,69.105,11332.0
2021-11-04 15:35:00,70.53,70.54,70.46,70.47,22010.0,69.0952,69.105,69.0266,69.0364,22010.0
2021-11-04 15:40:00,70.47,70.47,70.36,70.42,44764.0,69.0364,69.0364,68.9286,68.9874,44764.0
2021-11-04 15:45:00,70.42,70.57,70.4,70.57,23836.0,68.9874,69.1343,68.9678,69.1343,23836.0
2021-11-04 15:50:00,70.55,70.64,70.54,70.64,85406.0,69.1148,69.2029,69.105,69.2029,85406.0
2021-11-04 15:55:00,70.63,70.75,70.55,70.75,165166.0,69.1931,69.3107,69.1148,69.3107,165166.0
2021-11-05 09:30:00,71.49,71.58,71.38,71.58,247720.0,70.0356,70.1238,69.9279,70.1238,247720.0
2021-11-05 09:35:00,71.58,71.7,71.58,71.67,192820.0,70.1238,70.2414,70.1238,70.212,192820.0
2021-11-05 09:40:00,71.67,71.79,71.67,71.78,142302.0,70.212,70.3295,70.212,70.3197,142302.0
2021-11-05 09:45:00,71.8,71.81,71.63,71.68,119776.0,70.3393,70.3491,70.1728,70.2218,119776.0
2021-11-05 09:50:00,71.69,71.7,71.63,71.63,55864.0,70.2316,70.2414,70.1728,70.1728,55864.0
2021-11-05 09:55:00,71.66,71.77,71.64,71.76,29742.0,70.2022,70.3099,70.1826,70.3001,29742.0
2021-11-05 10:00:00,71.76,71.88,71.72,71.87,71440.0,70.3001,70.4177,70.261,70.4079,71440.0
2021-11-05 10:05:00,71.88,71.88,71.71,71.72,62184.0,70.4177,70.4177,70.2512,70.261,62184.0
2021-11-05 10:10:00,71.73,71.81,71.7,71.78,43412.0,70.2707,70.3491,70.2414,70.3197,43412.0
2021-11-05 10:15:00,71.79,71.83,71.75,71.75,61688.0,70.3295,70.3687,70.2903,70.2903,61688.0
2021-11-05 10:20:00,71.76,71.76,71.7,71.71,29384.0,70.3001,70.3001,70.2414,70.2512,29384.0
2021-11-05 10:25:00,71.71,71.73,71.64,71.69,27932.0,70.2512,70.2707,70.1826,70.2316,27932.0
2021-11-05 10:30:00,71.68,71.75,71.67,71.67,47480.0,70.2218,70.2903,70.212,70.212,47480.0
2021-11-05 10:35:00,71.67,71.77,71.67,71.72,22950.0,70.212,70.3099,70.212,70.261,22950.0
2021-11-05 10:40:00,71.72,71.76,71.69,71.73,27688.0,70.261,70.3001,70.2316,70.2707,27688.0
2021-11-05 10:45:00,71.74,71.79,71.74,71.74,36238.0,70.2805,70.3295,70.2805,70.2805,36238.0
2021-11-05 10:50:00,71.74,71.77,71.73,71.75,23814.0,70.2805,70.3099,70.2707,70.2903,23814.0
2021-11-05 10:55:00,71.74,71.76,71.67,71.71,49278.0,70.2805,70.3001,70.212,70.2512,49278.0
2021-11-05 11:00:00,71.73,71.76,71.7,71.7,45522.0,70.2707,70.3001,70.2414,70.2414,45522.0
2021-11-05 11:05:00,71.69,71.75,71.69,71.73,13934.0,70.2316,70.2903,70.2316,70.2707,13934.0
2021-11-05 11:10:00,71.76,71.78,71.72,71.73,28104.0,70.3001,70.3197,70.261,70.2707,28104.0
2021-11-05 11:15:00,71.72,71.73,71.67,71.7,11148.0,70.261,70.2707,70.212,70.2414,11148.0
2021-11-05 11:20:00,71.69,71.71,71.64,71.66,18740.0,70.2316,70.2512,70.1826,70.2022,18740.0
2021-11-05 11:25:00,71.64,71.65,71.56,71.56,20136.0,70.1826,70.1924,70.1042,70.1042,20136.0
2021-11-05 11:30:00,71.57,71.65,71.56,71.63,36492.0,70.114,70.1924,70.1042,70.1728,36492.0
2021-11-05 11:35:00,71.63,71.66,71.59,71.64,27868.0,70.1728,70.2022,70.1336,70.1826,27868.0
2021-11-05 11:40:00,71.65,71.65,71.58,71.6,30172.0,70.1924,70.1924,70.1238,70.1434,30172.0
2021-11-05 11:45:00,71.6,71.7,71.56,71.68,22830.0,70.1434,70.2414,70.1042,70.2218,22830.0
2021-11-05 11:50:00,71.65,71.66,71.53,71.56,38718.0,70.1924,70.2022,70.0748,70.1042,38718.0
2021-11-05 11:55:00,71.56,71.56,71.48,71.48,27426.0,70.1042,70.1042,70.0258,70.0258,27426.0
2021-11-05 12:00:00,71.48,71.57,71.46,71.55,20732.0,70.0258,70.114,70.0062,70.0944,20732.0
2021-11-05 12:05:00,71.55,71.55,71.48,71.52,22042.0,70.0944,70.0944,70.0258,70.065,22042.0
2021-11-05 12:10:00,71.51,71.56,71.47,71.51,17128.0,70.0552,70.1042,70.016,70.0552,17128.0
2021-11-05 12:15:00,71.5,71.54,71.48,71.51,16140.0,70.0454,70.0846,70.0258,70.0552,16140.0
2021-11-05 12:20:00,71.53,71.55,71.52,71.52,14588.0,70.0748,70.0944,70.065,70.065,14588.0
2021-11-05 12:25:00,71.51,71.55,71.49,71.54,12648.0,70.0552,70.0944,70.0356,70.0846,12648.0
2021-11-05 12:30:00,71.54,71.57,71.53,71.56,8556.0,70.0846,70.114,70.0748,70.1042,8556.0
2021-11-05 12:35:00,71.57,71.58,71.46,71.51,45976.0,70.114,70.1238,70.0062,70.0552,45976.0
2021-11-05 12:40:00,71.47,71.49,71.44,71.45,38256.0,70.016,70.0356,69.9866,69.9964,38256.0
2021-11-05 12:45:00,71.44,71.44,71.38,71.39,17538.0,69.9866,69.9866,69.9279,69.9377,17538.0
2021-11-05 12:50:00,71.41,71.44,71.35,71.42,19888.0,69.9573,69.9866,69.8985,69.9671,19888.0
2021-11-05 12:55:00,71.42,71.42,71.32,71.36,37514.0,69.9671,69.9671,69.8691,69.9083,37514.0
2021-11-05 13:00:00,71.36,71.41,71.32,71.37,21248.0,69.9083,69.9573,69.8691,69.9181,21248.0
2021-11-05 13:05:00,71.39,71.4,71.25,71.25,54330.0,69.9377,69.9475,69.8005,69.8005,54330.0
2021-11-05 13:10:00,71.24,71.26,71.11,71.16,66308.0,69.7907,69.8103,69.6634,69.7123,66308.0
2021-11-05 13:15:00,71.14,71.2,71.11,71.19,37734.0,69.6928,69.7515,69.6634,69.7417,37734.0
2021-11-05 13:20:00,71.18,71.18,71.03,71.04,25354.0,69.7319,69.7319,69.585,69.5948,25354.0
2021-11-05 13:25:00,71.04,71.06,70.76,70.76,79776.0,69.5948,69.6144,69.3205,69.3205,79776.0
2021-11-05 13:30:00,70.76,71.07,70.75,71.05,70302.0,69.3205,69.6242,69.3107,69.6046,70302.0
2021-11-05 13:35:00,71.04,71.06,70.92,70.95,33080.0,69.5948,69.6144,69.4772,69.5066,33080.0
2021-11-05 13:40:00,70.96,70.98,70.9,70.93,29870.0,69.5164,69.536,69.4576,69.487,29870.0
2021-11-05 13:45:00,70.91,70.94,70.83,70.9,24512.0,69.4674,69.4968,69.3891,69.4576,24512.0
2021-11-05 13:50:00,70.9,71.06,70.9,71.06,39584.0,69.4576,69.6144,69.4576,69.6144,39584.0
2021-11-05 13:55:00,71.05,71.14,70.99,71.14,28256.0,69.6046,69.6928,69.5458,69.6928,28256.0
2021-11-05 14:00:00,71.12,71.17,71.08,71.16,30556.0,69.6732,69.7221,69.634,69.7123,30556.0
2021-11-05 14:05:00,71.17,71.28,71.16,71.23,40694.0,69.7221,69.8299,69.7123,69.7809,40694.0
2021-11-05 14:10:00,71.22,71.28,71.19,71.27,17156.0,69.7711,69.8299,69.7417,69.8201,17156.0
2021-11-05 14:15:00,71.26,71.29,71.25,71.29,13008.0,69.8103,69.8397,69.8005,69.8397,13008.0
2021-11-05 14:20:00,71.28,71.3,71.16,71.16,23460.0,69.8299,69.8495,69.7123,69.7123,23460.0
2021-11-05 14:25:00,71.14,71.28,71.13,71.28,20174.0,69.6928,69.8299,69.683,69.8299,20174.0
2021-11-05 14:30:00,71.28,71.28,71.23,71.26,12038.0,69.8299,69.8299,69.7809,69.8103,12038.0
2021-11-05 14:35:00,71.27,71.29,71.17,71.28,17780.0,69.8201,69.8397,69.7221,69.8299,17780.0
2021-11-05 14:40:00,71.26,71.27,71.23,71.26,6060.0,69.8103,69.8201,69.7809,69.8103,6060.0
2021-11-05 14:45:00,71.25,71.32,71.25,71.28,10286.0,69.8005,69.8691,69.8005,69.8299,10286.0
2021-11-05 14:50:00,71.3,71.31,71.25,71.3,8090.0,69.8495,69.8593,69.8005,69.8495,8090.0
2021-11-05 14:55:00,71.31,71.31,71.26,71.28,5066.0,69.8593,69.8593,69.8103,69.8299,5066.0
2021-11-05 15:00:00,71.31,71.31,71.08,71.12,20944.0,69.8593,69.8593,69.634,69.6732,20944.0
2021-11-05 15:05:00,71.11,71.23,71.08,71.23,41564.0,69.6634,69.7809,69.634,69.7809,41564.0
2021-11-05 15:10:00,71.23,71.26,71.19,71.26,11600.0,69.7809,69.8103,69.7417,69.8103,11600.0
2021-11-05 15:15:00,71.26,71.27,71.2,71.23,35804.0,69.8103,69.8201,69.7515,69.7809,35804.0
2021-11-05 15:20:00,71.23,71.24,71.14,71.19,28430.0,69.7809,69.7907,69.6928,69.7417,28430.0
2021-11-05 15:25:00,71.19,71.19,71.1,71.15,21298.0,69.7417,69.7417,69.6536,69.7025,21298.0
2021-11-05 15:30:00,71.16,71.32,71.13,71.32,53414.0,69.7123,69.8691,69.683,69.8691,53414.0
2021-11-05 15:35:00,71.33,71.42,71.33,71.38,59016.0,69.8789,69.9671,69.8789,69.9279,59016.0
2021-11-05 15:40:00,71.35,71.36,71.22,71.25,62520.0,69.8985,69.9083,69.7711,69.8005,62520.0
2021-11-05 15:45:00,71.23,71.32,71.18,71.21,37740.0,69.7809,69.8691,69.7319,69.7613,37740.0
2021-11-05 15:50:00,71.23,71.31,71.17,71.19,53536.0,69.7809,69.8593,69.7221,69.7417,53536.0
2021-11-05 15:55:00,71.17,71.27,71.15,71.22,67902.0,69.7221,69.8201,69.7025,69.7711,67902.0
2021-11-08 09:30:00,71.58,71.73,71.51,71.68,188814.0,70.1238,70.2707,70.0552,70.2218,188814.0
2021-11-08 09:35:00,71.68,71.74,71.46,71.49,149680.0,70.2218,70.2805,70.0062,70.0356,149680.0
2021-11-08 09:40:00,71.51,71.61,71.48,71.55,47274.0,70.0552,70.1532,70.0258,70.0944,47274.0
2021-11-08 09:45:00,71.56,71.58,71.47,71.57,49528.0,70.1042,70.1238,70.016,70.114,49528.0
2021-11-08 09:50:00,71.58,71.61,71.47,71.52,58902.0,70.1238,70.1532,70.016,70.065,58902.0
2021-11-08 09:55:00,71.5,71.52,71.39,71.52,36978.0,70.0454,70.065,69.9377,70.065,36978.0
2021-11-08 10:00:00,71.49,71.5,71.35,71.35,103694.0,70.0356,70.0454,69.8985,69.8985,103694.0
2021-11-08 10:05:00,71.36,71.45,71.36,71.39,13104.0,69.9083,69.9964,69.9083,69.9377,13104.0
2021-11-08 10:10:00,71.39,71.51,71.39,71.48,32350.0,69.9377,70.0552,69.9377,70.0258,32350.0
2021-11-08 10:15:00,71.47,71.57,71.47,71.53,181366.0,70.016,70.114,70.016,70.0748,181366.0
2021-11-08 10:20:00,71.58,71.61,71.55,71.56,16094.0,70.1238,70.1532,70.0944,70.1042,16094.0
2021-11-08 10:25:00,71.54,71.61,71.5,71.5,17644.0,70.0846,70.1532,70.0454,70.0454,17644.0
2021-11-08 10:30:00,71.5,71.58,71.46,71.53,10758.0,70.0454,70.1238,70.0062,70.0748,10758.0
2021-11-08 10:35:00,71.55,71.58,71.41,71.42,30540.0,70.0944,70.1238,69.9573,69.9671,30540.0
2021-11-08 10:40:00,71.44,71.46,71.27,71.38,53628.0,69.9866,70.0062,69.8201,69.9279,53628.0
2021-11-08 10:45:00,71.38,71.53,71.36,71.53,20382.0,69.9279,70.0748,69.9083,70.0748,20382.0
2021-11-08 10:50:00,71.51,71.51,71.44,71.45,16880.0,70.0552,70.0552,69.9866,69.9964,16880.0
2021-11-08 10:55:00,71.45,71.46,71.39,71.4,33074.0,69.9964,70.0062,69.9377,69.9475,33074.0
2021-11-08 11:00:00,71.39,71.46,71.36,71.42,10126.0,69.9377,70.0062,69.9083,69.9671,10126.0
2021-11-08 11:05:00,71.42,71.42,71.3,71.35,19654.0,69.9671,69.9671,69.8495,69.8985,19654.0
2021-11-08 11:10:00,71.36,71.37,71.3,71.31,21202.0,69.9083,69.9181,69.8495,69.8593,21202.0
2021-11-08 11:15:00,71.3,71.41,71.28,71.41,26708.0,69.8495,69.9573,69.8299,69.9573,26708.0
2021-11-08 11:20:00,71.39,71.44,71.38,71.39,10612.0,69.9377,69.9866,69.9279,69.9377,10612.0
2021-11-08 11:25:00,71.41,71.48,71.41,71.46,8580.0,69.9573,70.0258,69.9573,70.0062,8580.0
2021-11-08 11:30:00,71.47,71.47,71.41,71.41,3782.0,70.016,70.016,69.9573,69.9573,3782.0
2021-11-08 11:35:00,71.41,71.44,71.36,71.36,4000.0,69.9573,69.9866,69.9083,69.9083,4000.0
2021-11-08 11:40:00,71.38,71.39,71.33,71.34,8792.0,69.9279,69.9377,69.8789,69.8887,8792.0
2021-11-08 11:45:00,71.33,71.37,71.31,71.31,22998.0,69.8789,69.9181,69.8593,69.8593,22998.0
2021-11-08 11:50:00,71.3,71.33,71.26,71.31,10422.0,69.8495,69.8789,69.8103,69.8593,10422.0
2021-11-08 11:55:00,71.31,71.31,71.23,71.27,27660.0,69.8593,69.8593,69.7809,69.8201,27660.0
2021-11-08 12:00:00,71.27,71.3,71.14,71.14,15768.0,69.8201,69.8495,69.6928,69.6928,15768.0
2021-11-08 12:05:00,71.19,71.22,71.18,71.21,10320.0,69.7417,69.7711,69.7319,69.7613,10320.0
2021-11-08 12:10:00,71.24,71.24,71.17,71.17,8530.0,69.7907,69.7907,69.7221,69.7221,8530.0
2021-11-08 12:15:00,71.17,71.26,71.15,71.26,9768.0,69.7221,69.8103,69.7025,69.8103,9768.0
2021-11-08 12:20:00,71.22,71.28,71.22,71.25,6830.0,69.7711,69.8299,69.7711,69.8005,6830.0
2021-11-08 12:25:00,71.27,71.28,71.24,71.25,5848.0,69.8201,69.8299,69.7907,69.8005,5848.0
2021-11-08 12:30:00,71.27,71.3,71.21,71.3,5702.0,69.8201,69.8495,69.7613,69.8495,5702.0
2021-11-08 12:35:00,71.3,71.31,71.2,71.2,14850.0,69.8495,69.8593,69.7515,69.7515,14850.0
2021-11-08 12:40:00,71.19,71.26,71.19,71.26,11754.0,69.7417,69.8103,69.7417,69.8103,11754.0
2021-11-08 12:45:00,71.26,71.28,71.23,71.23,4600.0,69.8103,69.8299,69.7809,69.7809,4600.0
2021-11-08 12:50:00,71.23,71.23,71.19,71.23,19612.0,69.7809,69.7809,69.7417,69.7809,19612.0
2021-11-08 12:55:00,71.21,71.26,71.14,71.25,17978.0,69.7613,69.8103,69.6928,69.8005,17978.0
2021-11-08 13:00:00,71.26,71.27,71.23,71.25,12306.0,69.8103,69.8201,69.7809,69.8005,12306.0
2021-11-08 13:05:00,71.26,71.26,71.23,71.23,2200.0,69.8103,69.8103,69.7809,69.7809,2200.0
2021-11-08 13:10:00,71.23,71.35,71.23,71.32,11608.0,69.7809,69.8985,69.7809,69.8691,11608.0
2021-11-08 13:15:00,71.3,71.32,71.27,71.32,8800.0,69.8495,69.8691,69.8201,69.8691,8800.0
2021-11-08 13:20:00,71.33,71.36,71.33,71.36,7432.0,69.8789,69.9083,69.8789,69.9083,7432.0
2021-11-08 13:25:00,71.35,71.36,71.33,71.33,7848.0,69.8985,69.9083,69.8789,69.8789,7848.0
2021-11-08 13:30:00,71.32,71.36,71.29,71.29,13638.0,69.8691,69.9083,69.8397,69.8397,13638.0
2021-11-08 13:35:00,71.29,71.33,71.28,71.33,9806.0,69.8397,69.8789,69.8299,69.8789,9806.0
2021-11-08 13:40:00,71.32,71.35,71.31,71.35,23724.0,69.8691,69.8985,69.8593,69.8985,23724.0
2021-11-08 13:45:00,71.33,71.39,71.33,71.35,12930.0,69.8789,69.9377,69.8789,69.8985,12930.0
2021-11-08 13:50:00,71.35,71.39,71.35,71.39,11214.0,69.8985,69.9377,69.8985,69.9377,11214.0
2021-11-08 13:55:00,71.38,71.41,71.38,71.39,6728.0,69.9279,69.9573,69.9279,69.9377,6728.0
2021-11-08 14:00:00,71.39,71.47,71.39,71.46,15614.0,69.9377,70.016,69.9377,70.0062,15614.0
2021-11-08 14:05:00,71.45,71.49,71.43,71.48,16610.0,69.9964,70.0356,69.9769,70.0258,16610.0
2021-11-08 14:10:00,71.47,71.47,71.42,71.43,15150.0,70.016,70.016,69.9671,69.9769,15150.0
2021-11-08 14:15:00,71.44,71.51,71.43,71.49,20228.0,69.9866,70.0552,69.9769,70.0356,20228.0
2021-11-08 14:20:00,71.49,71.49,71.37,71.41,13888.0,70.0356,70.0356,69.9181,69.9573,13888.0
2021-11-08 14:25:00,71.38,71.39,71.35,71.37,15500.0,69.9279,69.9377,69.8985,69.9181,15500.0
2021-11-08 14:30:00,71.36,71.47,71.36,71.42,12330.0,69.9083,70.016,69.9083,69.9671,12330.0
2021-11-08 14:35:00,71.43,71.43,71.4,71.43,9762.0,69.9769,69.9769,69.9475,69.9769,9762.0
2021-11-08 14:40:00,71.44,71.45,71.43,71.44,5024.0,69.9866,69.9964,69.9769,69.9866,5024.0
2021-11-08 14:45:00,71.46,71.5,71.45,71.47,9574.0,70.0062,70.0454,69.9964,70.016,9574.0
2021-11-08 14:50:00,71.47,71.48,71.46,71.46,9794.0,70.016,70.0258,70.0062,70.0062,9794.0
2021-11-08 14:55:00,71.44,71.52,71.44,71.52,7752.0,69.9866,70.065,69.9866,70.065,7752.0
2021-11-08 15:00:00,71.51,71.52,71.48,71.5,10770.0,70.0552,70.065,70.0258,70.0454,10770.0
2021-11-08 15:05:00,71.51,71.51,71.43,71.48,13534.0,70.0552,70.0552,69.9769,70.0258,13534.0
2021-11-08 15:10:00,71.49,71.49,71.42,71.47,14612.0,70.0356,70.0356,69.9671,70.016,14612.0
2021-11-08 15:15:00,71.47,71.49,71.44,71.46,11532.0,70.016,70.0356,69.9866,70.0062,11532.0
2021-11-08 15:20:00,71.48,71.51,71.45,71.45,6254.0,70.0258,70.0552,69.9964,69.9964,6254.0
2021-11-08 15:25:00,71.45,71.45,71.36,71.39,10518.0,69.9964,69.9964,69.9083,69.9377,10518.0
2021-11-08 15:30:00,71.4,71.44,71.38,71.43,14820.0,69.9475,69.9866,69.9279,69.9769,14820.0
2021-11-08 15:35:00,71.42,71.47,71.42,71.45,7730.0,69.9671,70.016,69.9671,69.9964,7730.0
2021-11-08 15:40:00,71.43,71.43,71.32,71.32,29466.0,69.9769,69.9769,69.8691,69.8691,29466.0
2021-11-08 15:45:00,71.32,71.33,71.25,71.25,38862.0,69.8691,69.8789,69.8005,69.8005,38862.0
2021-11-08 15:50:00,71.26,71.45,71.26,71.42,71958.0,69.8103,69.9964,69.8103,69.9671,71958.0
2021-11-08 15:55:00,71.42,71.42,71.33,71.38,64462.0,69.9671,69.9671,69.8789,69.9279,64462.0
2021-11-09 09:30:00,71.47,71.55,71.46,71.47,140446.0,70.016,70.0944,70.0062,70.016,140446.0
2021-11-09 09:35:00,71.48,71.52,71.36,71.38,35928.0,70.0258,70.065,69.9083,69.9279,35928.0
2021-11-09 09:40:00,71.4,71.44,71.33,71.33,28784.0,69.9475,69.9866,69.8789,69.8789,28784.0
2021-11-09 09:45:00,71.33,71.38,71.17,71.21,100338.0,69.8789,69.9279,69.7221,69.7613,100338.0
2021-11-09 09:50:00,71.21,71.26,71.04,71.08,72002.0,69.7613,69.8103,69.5948,69.634,72002.0
2021-11-09 09:55:00,71.08,71.13,70.6,70.74,250738.0,69.634,69.683,69.1637,69.3009,250738.0
2021-11-09 10:00:00,70.72,70.89,70.51,70.58,232052.0,69.2813,69.4478,69.0756,69.1441,232052.0
2021-11-09 10:05:00,70.55,70.78,70.55,70.6,83768.0,69.1148,69.3401,69.1148,69.1637,83768.0
2021-11-09 10:10:00,70.57,70.82,70.54,70.82,161002.0,69.1343,69.3793,69.105,69.3793,161002.0
2021-11-09 10:15:00,70.81,70.93,70.68,70.71,136064.0,69.3695,69.487,69.2421,69.2715,136064.0
2021-11-09 10:20:00,70.74,70.79,70.63,70.7,43940.0,69.3009,69.3499,69.1931,69.2617,43940.0
2021-11-09 10:25:00,70.71,70.87,70.7,70.8,60386.0,69.2715,69.4282,69.2617,69.3597,60386.0
2021-11-09 10:30:00,70.83,71.04,70.83,71.02,93354.0,69.3891,69.5948,69.3891,69.5752,93354.0
2021-11-09 10:35:00,71.01,71.02,70.88,70.92,58260.0,69.5654,69.5752,69.438,69.4772,58260.0
2021-11-09 10:40:00,70.92,71.06,70.92,71.06,34110.0,69.4772,69.6144,69.4772,69.6144,34110.0
2021-11-09 10:45:00,71.06,71.06,70.95,70.98,62454.0,69.6144,69.6144,69.5066,69.536,62454.0
2021-11-09 10:50:00,70.95,70.98,70.88,70.93,21490.0,69.5066,69.536,69.438,69.487,21490.0
2021-11-09 10:55:00,70.91,70.93,70.8,70.86,24464.0,69.4674,69.487,69.3597,69.4184,24464.0
2021-11-09 11:00:00,70.85,70.95,70.85,70.95,27332.0,69.4087,69.5066,69.4087,69.5066,27332.0
2021-11-09 11:05:00,70.94,70.94,70.83,70.83,13200.0,69.4968,69.4968,69.3891,69.3891,13200.0
2021-11-09 11:10:00,70.8,70.8,70.56,70.69,38352.0,69.3597,69.3597,69.1246,69.2519,38352.0
2021-11-09 11:15:00,70.67,70.79,70.64,70.78,36554.0,69.2323,69.3499,69.2029,69.3401,36554.0
2021-11-09 11:20:00,70.78,70.85,70.72,70.72,35294.0,69.3401,69.4087,69.2813,69.2813,35294.0
2021-11-09 11:25:00,70.72,70.74,70.64,70.67,16250.0,69.2813,69.3009,69.2029,69.2323,16250.0
2021-11-09 11:30:00,70.66,70.79,70.66,70.73,41036.0,69.2225,69.3499,69.2225,69.2911,41036.0
2021-11-09 11:35:00,70.75,70.8,70.67,70.7,29274.0,69.3107,69.3597,69.2323,69.2617,29274.0
2021-11-09 11:40:00,70.71,70.92,70.7,70.9,14244.0,69.2715,69.4772,69.2617,69.4576,14244.0
2021-11-09 11:45:00,70.89,70.89,70.78,70.78,16504.0,69.4478,69.4478,69.3401,69.3401,16504.0
2021-11-09 11:50:00,70.81,70.82,70.66,70.67,20948.0,69.3695,69.3793,69.2225,69.2323,20948.0
2021-11-09 11:55:00,70.67,70.67,70.59,70.63,36990.0,69.2323,69.2323,69.1539,69.1931,36990.0
2021-11-09 12:00:00,70.63,70.63,70.48,70.49,59766.0,69.1931,69.1931,69.0462,69.056,59766.0
2021-11-09 12:05:00,70.5,70.58,70.42,70.52,64006.0,69.0658,69.1441,68.9874,69.0854,64006.0
2021-11-09 12:10:00,70.56,70.7,70.54,70.66,36200.0,69.1246,69.2617,69.105,69.2225,36200.0
2021-11-09 12:15:00,70.66,70.72,70.64,70.64,15674.0,69.2225,69.2813,69.2029,69.2029,15674.0
2021-11-09 12:20:00,70.66,70.69,70.61,70.68,44732.0,69.2225,69.2519,69.1735,69.2421,44732.0
2021-11-09 12:25:00,70.68,70.7,70.55,70.6,39154.0,69.2421,69.2617,69.1148,69.1637,39154.0
2021-11-09 12:30:00,70.56,70.69,70.55,70.68,27716.0,69.1246,69.2519,69.1148,69.2421,27716.0
2021-11-09 12:35:00,70.66,70.69,70.56,70.64,28660.0,69.2225,69.2519,69.1246,69.2029,28660.0
2021-11-09 12:40:00,70.61,70.72,70.56,70.71,52770.0,69.1735,69.2813,69.1246,69.2715,52770.0
2021-11-09 12:45:00,70.71,70.75,70.66,70.73,17940.0,69.2715,69.3107,69.2225,69.2911,17940.0
2021-11-09 12:50:00,70.73,70.82,70.73,70.75,41420.0,69.2911,69.3793,69.2911,69.3107,41420.0
2021-11-09 12:55:00,70.75,70.75,70.64,70.66,27898.0,69.3107,69.3107,69.2029,69.2225,27898.0
2021-11-09 13:00:00,70.67,70.72,70.64,70.72,17922.0,69.2323,69.2813,69.2029,69.2813,17922.0
2021-11-09 13:05:00,70.69,70.78,70.66,70.78,16400.0,69.2519,69.3401,69.2225,69.3401,16400.0
2021-11-09 13:10:00,70.76,70.76,70.69,70.69,18664.0,69.3205,69.3205,69.2519,69.2519,18664.0
2021-11-09 13:15:00,70.7,70.8,70.68,70.78,16698.0,69.2617,69.3597,69.2421,69.3401,16698.0
2021-11-09 13:20:00,70.77,70.77,70.72,70.76,12848.0,69.3303,69.3303,69.2813,69.3205,12848.0
2021-11-09 13:25:00,70.76,70.76,70.58,70.63,15938.0,69.3205,69.3205,69.1441,69.1931,15938.0
2021-11-09 13:30:00,70.65,70.71,70.65,70.67,13488.0,69.2127,69.2715,69.2127,69.2323,13488.0
2021-11-09 13:35:00,70.69,70.69,70.59,70.6,11314.0,69.2519,69.2519,69.1539,69.1637,11314.0
2021-11-09 13:40:00,70.6,70.63,70.56,70.58,17164.0,69.1637,69.1931,69.1246,69.1441,17164.0
2021-11-09 13:45:00,70.58,70.61,70.5,70.53,25432.0,69.1441,69.1735,69.0658,69.0952,25432.0
2021-11-09 13:50:00,70.53,70.57,70.47,70.5,13744.0,69.0952,69.1343,69.0364,69.0658,13744.0
2021-11-09 13:55:00,70.5,70.53,70.44,70.51,40262.0,69.0658,69.0952,69.007,69.0756,40262.0
2021-11-09 14:00:00,70.51,70.61,70.47,70.58,30964.0,69.0756,69.1735,69.0364,69.1441,30964.0
2021-11-09 14:05:00,70.58,70.61,70.55,70.55,24712.0,69.1441,69.1735,69.1148,69.1148,24712.0
2021-11-09 14:10:00,70.56,70.56,70.51,70.55,18650.0,69.1246,69.1246,69.0756,69.1148,18650.0
2021-11-09 14:15:00,70.58,70.69,70.58,70.69,16146.0,69.1441,69.2519,69.1441,69.2519,16146.0
2021-11-09 14:20:00,70.69,70.77,70.67,70.72,14568.0,69.2519,69.3303,69.2323,69.2813,14568.0
2021-11-09 14:25:00,70.72,70.75,70.64,70.66,14458.0,69.2813,69.3107,69.2029,69.2225,14458.0
2021-11-09 14:30:00,70.67,70.7,70.64,70.66,18452.0,69.2323,69.2617,69.2029,69.2225,18452.0
2021-11-09 14:35:00,70.66,70.75,70.65,70.75,5560.0,69.2225,69.3107,69.2127,69.3107,5560.0
2021-11-09 14:40:00,70.74,70.79,70.72,70.75,27772.0,69.3009,69.3499,69.2813,69.3107,27772.0
2021-11-09 14:45:00,70.74,70.79,70.74,70.74,16076.0,69.3009,69.3499,69.3009,69.3009,16076.0
2021-11-09 14:50:00,70.73,70.76,70.66,70.76,34670.0,69.2911,69.3205,69.2225,69.3205,34670.0
2021-11-09 14:55:00,70.76,70.81,70.74,70.8,13664.0,69.3205,69.3695,69.3009,69.3597,13664.0
2021-11-09 15:00:00,70.8,70.81,70.75,70.77,11532.0,69.3597,69.3695,69.3107,69.3303,11532.0
2021-11-09 15:05:00,70.78,70.8,70.7,70.77,13000.0,69.3401,69.3597,69.2617,69.3303,13000.0
2021-11-09 15:10:00,70.77,70.77,70.69,70.69,15382.0,69.3303,69.3303,69.2519,69.2519,15382.0
2021-11-09 15:15:00,70.72,70.75,70.64,70.69,13080.0,69.2813,69.3107,69.2029,69.2519,13080.0
2021-11-09 15:20:00,70.66,70.77,70.64,70.77,35426.0,69.2225,69.3303,69.2029,69.3303,35426.0
2021-11-09 15:25:00,70.77,70.77,70.7,70.7,16370.0,69.3303,69.3303,69.2617,69.2617,16370.0
2021-11-09 15:30:00,70.72,70.72,70.63,70.7,62024.0,69.2813,69.2813,69.1931,69.2617,62024.0
2021-11-09 15:35:00,70.69,70.74,70.66,70.72,22490.0,69.2519,69.3009,69.2225,69.2813,22490.0
2021-11-09 15:40:00,70.73,70.86,70.73,70.85,95762.0,69.2911,69.4184,69.2911,69.4087,95762.0
2021-11-09 15:45:00,70.84,70.86,70.74,70.77,31634.0,69.3989,69.4184,69.3009,69.3303,31634.0
2021-11-09 15:50:00,70.78,70.81,70.75,70.79,92344.0,69.3401,69.3695,69.3107,69.3499,92344.0
2021-11-09 15:55:00,70.8,70.91,70.78,70.89,120858.0,69.3597,69.4674,69.3401,69.4478,120858.0
2021-11-10 09:30:00,70.32,70.47,70.25,70.36,271648.0,68.8894,69.0364,68.8209,68.9286,271648.0
2021-11-10 09:35:00,70.37,70.54,70.33,70.36,87786.0,68.9384,69.105,68.8992,68.9286,87786.0
2021-11-10 09:40:00,70.42,70.55,70.4,70.47,33824.0,68.9874,69.1148,68.9678,69.0364,33824.0
2021-11-10 09:45:00,70.47,70.61,70.47,70.54,59878.0,69.0364,69.1735,69.0364,69.105,59878.0
2021-11-10 09:50:00,70.55,70.69,70.47,70.69,28732.0,69.1148,69.2519,69.0364,69.2519,28732.0
2021-11-10 09:55:00,70.72,70.82,70.63,70.8,129678.0,69.2813,69.3793,69.1931,69.3597,129678.0
2021-11-10 10:00:00,70.79,70.83,70.69,70.81,44736.0,69.3499,69.3891,69.2519,69.3695,44736.0
2021-11-10 10:05:00,70.82,70.83,70.78,70.78,29878.0,69.3793,69.3891,69.3401,69.3401,29878.0
2021-11-10 10:10:00,70.79,70.81,70.75,70.78,27356.0,69.3499,69.3695,69.3107,69.3401,27356.0
2021-11-10 10:15:00,70.83,70.84,70.78,70.82,36484.0,69.3891,69.3989,69.3401,69.3793,36484.0
2021-11-10 10:20:00,70.82,70.88,70.74,70.75,63630.0,69.3793,69.438,69.3009,69.3107,63630.0
2021-11-10 10:25:00,70.73,70.8,70.71,70.74,19374.0,69.2911,69.3597,69.2715,69.3009,19374.0
2021-11-10 10:30:00,70.75,70.78,70.66,70.7,25486.0,69.3107,69.3401,69.2225,69.2617,25486.0
2021-11-10 10:35:00,70.71,70.81,70.71,70.78,21694.0,69.2715,69.3695,69.2715,69.3401,21694.0
2021-11-10 10:40:00,70.8,70.82,70.67,70.68,31728.0,69.3597,69.3793,69.2323,69.2421,31728.0
2021-11-10 10:45:00,70.68,70.73,70.67,70.71,13560.0,69.2421,69.2911,69.2323,69.2715,13560.0
2021-11-10 10:50:00,70.69,70.78,70.69,70.77,14600.0,69.2519,69.3401,69.2519,69.3303,14600.0
2021-11-10 10:55:00,70.77,70.78,70.7,70.7,17272.0,69.3303,69.3401,69.2617,69.2617,17272.0
2021-11-10 11:00:00,70.69,70.84,70.69,70.77,30162.0,69.2519,69.3989,69.2519,69.3303,30162.0
2021-11-10 11:05:00,70.78,70.81,70.71,70.76,19008.0,69.3401,69.3695,69.2715,69.3205,19008.0
2021-11-10 11:10:00,70.77,70.83,70.76,70.8,13848.0,69.3303,69.3891,69.3205,69.3597,13848.0
2021-11-10 11:15:00,70.8,70.81,70.77,70.77,11154.0,69.3597,69.3695,69.3303,69.3303,11154.0
2021-11-10 11:20:00,70.78,70.81,70.75,70.8,10456.0,69.3401,69.3695,69.3107,69.3597,10456.0
2021-11-10 11:25:00,70.8,70.81,70.66,70.67,17556.0,69.3597,69.3695,69.2225,69.2323,17556.0
2021-11-10 11:30:00,70.67,70.71,70.59,70.7,48936.0,69.2323,69.2715,69.1539,69.2617,48936.0
2021-11-10 11:35:00,70.7,70.74,70.65,70.65,31156.0,69.2617,69.3009,69.2127,69.2127,31156.0
2021-11-10 11:40:00,70.66,70.67,70.53,70.55,32640.0,69.2225,69.2323,69.0952,69.1148,32640.0
2021-11-10 11:45:00,70.53,70.67,70.53,70.67,14044.0,69.0952,69.2323,69.0952,69.2323,14044.0
2021-11-10 11:50:00,70.66,70.71,70.66,70.68,14000.0,69.2225,69.2715,69.2225,69.2421,14000.0
2021-11-10 11:55:00,70.69,70.75,70.67,70.69,16830.0,69.2519,69.3107,69.2323,69.2519,16830.0
2021-11-10 12:00:00,70.74,70.74,70.67,70.69,23790.0,69.3009,69.3009,69.2323,69.2519,23790.0
2021-11-10 12:05:00,70.7,70.7,70.61,70.67,7138.0,69.2617,69.2617,69.1735,69.2323,7138.0
2021-11-10 12:10:00,70.67,70.7,70.56,70.6,5976.0,69.2323,69.2617,69.1246,69.1637,5976.0
2021-11-10 12:15:00,70.6,70.6,70.56,70.58,6598.0,69.1637,69.1637,69.1246,69.1441,6598.0
2021-11-10 12:20:00,70.56,70.57,70.53,70.54,9144.0,69.1246,69.1343,69.0952,69.105,9144.0
2021-11-10 12:25:00,70.55,70.56,70.49,70.49,18192.0,69.1148,69.1246,69.056,69.056,18192.0
2021-11-10 12:30:00,70.51,70.55,70.51,70.53,11624.0,69.0756,69.1148,69.0756,69.0952,11624.0
2021-11-10 12:35:00,70.56,70.58,70.51,70.53,4584.0,69.1246,69.1441,69.0756,69.0952,4584.0
2021-11-10 12:40:00,70.53,70.53,70.36,70.39,21392.0,69.0952,69.0952,68.9286,68.958,21392.0
2021-11-10 12:45:00,70.41,70.41,70.32,70.36,44668.0,68.9776,68.9776,68.8894,68.9286,44668.0
2021-11-10 12:50:00,70.38,70.42,70.37,70.41,20016.0,68.9482,68.9874,68.9384,68.9776,20016.0
2021-11-10 12:55:00,70.41,70.47,70.41,70.47,18652.0,68.9776,69.0364,68.9776,69.0364,18652.0
2021-11-10 13:00:00,70.45,70.49,70.27,70.28,65968.0,69.0168,69.056,68.8404,68.8502,65968.0
2021-11-10 13:05:00,70.26,70.26,70.1,70.2,131426.0,68.8307,68.8307,68.6739,68.7719,131426.0
2021-11-10 13:10:00,70.17,70.32,70.1,70.13,62756.0,68.7425,68.8894,68.6739,68.7033,62756.0
2021-11-10 13:15:00,70.1,70.14,70.03,70.09,53152.0,68.6739,68.7131,68.6053,68.6641,53152.0
2021-11-10 13:20:00,70.1,70.1,70.01,70.08,56766.0,68.6739,68.6739,68.5857,68.6543,56766.0
2021-11-10 13:25:00,70.08,70.22,70.06,70.17,29400.0,68.6543,68.7915,68.6347,68.7425,29400.0
2021-11-10 13:30:00,70.15,70.27,70.14,70.25,29508.0,68.7229,68.8404,68.7131,68.8209,29508.0
2021-11-10 13:35:00,70.25,70.25,70.09,70.09,35528.0,68.8209,68.8209,68.6641,68.6641,35528.0
2021-11-10 13:40:00,70.14,70.14,70.07,70.1,13798.0,68.7131,68.7131,68.6445,68.6739,13798.0
2021-11-10 13:45:00,70.15,70.15,69.93,69.99,62932.0,68.7229,68.7229,68.5074,68.5661,62932.0
2021-11-10 13:50:00,69.95,69.98,69.86,69.91,54294.0,68.527,68.5563,68.4388,68.4878,54294.0
2021-11-10 13:55:00,69.9,69.98,69.83,69.92,37974.0,68.478,68.5563,68.4094,68.4976,37974.0
2021-11-10 14:00:00,69.91,69.92,69.74,69.78,63352.0,68.4878,68.4976,68.3212,68.3604,63352.0
2021-11-10 14:05:00,69.78,69.89,69.73,69.89,56468.0,68.3604,68.4682,68.3114,68.4682,56468.0
2021-11-10 14:10:00,69.86,69.87,69.76,69.76,49128.0,68.4388,68.4486,68.3408,68.3408,49128.0
2021-11-10 14:15:00,69.76,69.89,69.74,69.78,50126.0,68.3408,68.4682,68.3212,68.3604,50126.0
2021-11-10 14:20:00,69.77,69.82,69.58,69.61,51566.0,68.3506,68.3996,68.1645,68.1939,51566.0
2021-11-10 14:25:00,69.61,69.66,69.49,69.49,133404.0,68.1939,68.2429,68.0763,68.0763,133404.0
2021-11-10 14:30:00,69.49,69.59,69.48,69.49,76246.0,68.0763,68.1743,68.0665,68.0763,76246.0
2021-11-10 14:35:00,69.49,69.59,69.39,69.42,63422.0,68.0763,68.1743,67.9784,68.0077,63422.0
2021-11-10 14:40:00,69.42,69.47,69.28,69.28,57984.0,68.0077,68.0567,67.8706,67.8706,57984.0
2021-11-10 14:45:00,69.28,69.58,69.25,69.56,89472.0,67.8706,68.1645,67.8412,68.1449,89472.0
2021-11-10 14:50:00,69.55,69.66,69.49,69.56,53746.0,68.1351,68.2429,68.0763,68.1449,53746.0
2021-11-10 14:55:00,69.58,69.6,69.46,69.47,29624.0,68.1645,68.1841,68.0469,68.0567,29624.0
2021-11-10 15:00:00,69.48,69.56,69.45,69.45,28172.0,68.0665,68.1449,68.0371,68.0371,28172.0
2021-11-10 15:05:00,69.45,69.62,69.41,69.57,40068.0,68.0371,68.2037,67.9979,68.1547,40068.0
2021-11-10 15:10:00,69.56,69.7,69.56,69.68,40270.0,68.1449,68.282,68.1449,68.2625,40270.0
2021-11-10 15:15:00,69.67,69.8,69.66,69.8,44300.0,68.2527,68.38,68.2429,68.38,44300.0
2021-11-10 15:20:00,69.8,69.86,69.71,69.72,48366.0,68.38,68.4388,68.2918,68.3016,48366.0
2021-11-10 15:25:00,69.75,69.85,69.75,69.8,53282.0,68.331,68.429,68.331,68.38,53282.0
2021-11-10 15:30:00,69.81,69.85,69.72,69.74,33728.0,68.3898,68.429,68.3016,68.3212,33728.0
2021-11-10 15:35:00,69.73,69.75,69.64,69.67,35734.0,68.3114,68.331,68.2233,68.2527,35734.0
2021-11-10 15:40:00,69.69,69.78,69.57,69.57,104166.0,68.2722,68.3604,68.1547,68.1547,104166.0
2021-11-10 15:45:00,69.58,69.74,69.55,69.66,51838.0,68.1645,68.3212,68.1351,68.2429,51838.0
2021-11-10 15:50:00,69.67,69.91,69.67,69.87,115622.0,68.2527,68.4878,68.2527,68.4486,115622.0
2021-11-10 15:55:00,69.88,69.9,69.74,69.74,140380.0,68.4584,68.478,68.3212,68.3212,140380.0
2021-11-11 09:30:00,70.2,70.23,70.07,70.07,101460.0,68.7719,68.8013,68.6445,68.6445,101460.0
2021-11-11 09:35:00,70.06,70.08,69.93,69.96,45970.0,68.6347,68.6543,68.5074,68.5368,45970.0
2021-11-11 09:40:00,69.95,70.05,69.92,70.05,48564.0,68.527,68.6249,68.4976,68.6249,48564.0
2021-11-11 09:45:00,70.04,70.1,70.03,70.07,51326.0,68.6151,68.6739,68.6053,68.6445,51326.0
2021-11-11 09:50:00,70.06,70.17,70.05,70.15,56932.0,68.6347,68.7425,68.6249,68.7229,56932.0
2021-11-11 09:55:00,70.14,70.17,70.11,70.15,64068.0,68.7131,68.7425,68.6837,68.7229,64068.0
2021-11-11 10:00:00,70.16,70.16,69.99,70.04,40724.0,68.7327,68.7327,68.5661,68.6151,40724.0
2021-11-11 10:05:00,70.05,70.11,69.96,69.98,38126.0,68.6249,68.6837,68.5368,68.5563,38126.0
2021-11-11 10:10:00,69.99,70.05,69.94,70.03,30746.0,68.5661,68.6249,68.5172,68.6053,30746.0
2021-11-11 10:15:00,70.04,70.05,69.94,70.02,28254.0,68.6151,68.6249,68.5172,68.5955,28254.0
2021-11-11 10:20:00,70.01,70.02,69.93,70.0,27048.0,68.5857,68.5955,68.5074,68.5759,27048.0
2021-11-11 10:25:00,70.0,70.02,69.92,69.92,42716.0,68.5759,68.5955,68.4976,68.4976,42716.0
2021-11-11 10:30:00,69.91,69.94,69.83,69.89,41972.0,68.4878,68.5172,68.4094,68.4682,41972.0
2021-11-11 10:35:00,69.9,70.0,69.87,69.96,33780.0,68.478,68.5759,68.4486,68.5368,33780.0
2021-11-11 10:40:00,69.98,70.06,69.96,70.03,49152.0,68.5563,68.6347,68.5368,68.6053,49152.0
2021-11-11 10:45:00,70.06,70.07,69.99,70.05,14634.0,68.6347,68.6445,68.5661,68.6249,14634.0
2021-11-11 10:50:00,70.02,70.09,70.02,70.07,40590.0,68.5955,68.6641,68.5955,68.6445,40590.0
2021-11-11 10:55:00,70.07,70.08,70.01,70.01,23234.0,68.6445,68.6543,68.5857,68.5857,23234.0
2021-11-11 11:00:00,70.0,70.05,69.96,69.99,13412.0,68.5759,68.6249,68.5368,68.5661,13412.0
2021-11-11 11:05:00,69.98,69.98,69.94,69.94,19616.0,68.5563,68.5563,68.5172,68.5172,19616.0
2021-11-11 11:10:00,69.95,69.97,69.92,69.96,20884.0,68.527,68.5466,68.4976,68.5368,20884.0
2021-11-11 11:15:00,69.97,70.0,69.95,69.97,11778.0,68.5466,68.5759,68.527,68.5466,11778.0
2021-11-11 11:20:00,69.99,70.02,69.97,70.02,8932.0,68.5661,68.5955,68.5466,68.5955,8932.0
2021-11-11 11:25:00,70.03,70.05,69.96,69.98,10022.0,68.6053,68.6249,68.5368,68.5563,10022.0
2021-11-11 11:30:00,69.99,70.03,69.96,70.02,6800.0,68.5661,68.6053,68.5368,68.5955,6800.0
2021-11-11 11:35:00,70.03,70.17,70.03,70.17,30236.0,68.6053,68.7425,68.6053,68.7425,30236.0
2021-11-11 11:40:00,70.16,70.17,70.1,70.1,8470.0,68.7327,68.7425,68.6739,68.6739,8470.0
2021-11-11 11:45:00,70.11,70.11,70.08,70.11,4800.0,68.6837,68.6837,68.6543,68.6837,4800.0
2021-11-11 11:50:00,70.11,70.11,70.07,70.07,3666.0,68.6837,68.6837,68.6445,68.6445,3666.0
2021-11-11 11:55:00,70.08,70.08,70.06,70.06,10892.0,68.6543,68.6543,68.6347,68.6347,10892.0
2021-11-11 12:00:00,70.06,70.09,69.95,69.96,35196.0,68.6347,68.6641,68.527,68.5368,35196.0
2021-11-11 12:05:00,69.97,70.01,69.93,69.98,21880.0,68.5466,68.5857,68.5074,68.5563,21880.0
2021-11-11 12:10:00,69.95,69.97,69.91,69.94,19740.0,68.527,68.5466,68.4878,68.5172,19740.0
2021-11-11 12:15:00,69.91,69.92,69.81,69.87,34794.0,68.4878,68.4976,68.3898,68.4486,34794.0
2021-11-11 12:20:00,69.87,69.92,69.83,69.88,20570.0,68.4486,68.4976,68.4094,68.4584,20570.0
2021-11-11 12:25:00,69.88,69.92,69.86,69.92,24386.0,68.4584,68.4976,68.4388,68.4976,24386.0
2021-11-11 12:30:00,69.92,69.95,69.89,69.94,15682.0,68.4976,68.527,68.4682,68.5172,15682.0
2021-11-11 12:35:00,69.96,70.05,69.96,70.05,11080.0,68.5368,68.6249,68.5368,68.6249,11080.0
2021-11-11 12:40:00,70.01,70.05,70.0,70.05,3200.0,68.5857,68.6249,68.5759,68.6249,3200.0
2021-11-11 12:45:00,70.01,70.01,69.98,70.01,6638.0,68.5857,68.5857,68.5563,68.5857,6638.0
2021-11-11 12:50:00,70.01,70.01,69.97,69.98,2520.0,68.5857,68.5857,68.5466,68.5563,2520.0
2021-11-11 12:55:00,69.99,70.02,69.97,69.98,6600.0,68.5661,68.5955,68.5466,68.5563,6600.0
2021-11-11 13:00:00,69.93,69.95,69.89,69.89,9064.0,68.5074,68.527,68.4682,68.4682,9064.0
2021-11-11 13:05:00,69.91,69.91,69.82,69.83,10944.0,68.4878,68.4878,68.3996,68.4094,10944.0
2021-11-11 13:10:00,69.82,69.9,69.82,69.88,77806.0,68.3996,68.478,68.3996,68.4584,77806.0
2021-11-11 13:15:00,69.89,69.92,69.89,69.9,7310.0,68.4682,68.4976,68.4682,68.478,7310.0
2021-11-11 13:20:00,69.91,69.96,69.89,69.89,7800.0,68.4878,68.5368,68.4682,68.4682,7800.0
2021-11-11 13:25:00,69.88,69.94,69.83,69.94,23782.0,68.4584,68.5172,68.4094,68.5172,23782.0
2021-11-11 13:30:00,69.92,69.94,69.9,69.9,38590.0,68.4976,68.5172,68.478,68.478,38590.0
2021-11-11 13:35:00,69.91,69.95,69.91,69.94,4824.0,68.4878,68.527,68.4878,68.5172,4824.0
2021-11-11 13:40:00,69.92,69.95,69.91,69.95,2000.0,68.4976,68.527,68.4878,68.527,2000.0
2021-11-11 13:45:00,69.95,69.99,69.95,69.99,4012.0,68.527,68.5661,68.527,68.5661,4012.0
2021-11-11 13:50:00,69.99,69.99,69.94,69.97,15110.0,68.5661,68.5661,68.5172,68.5466,15110.0
2021-11-11 13:55:00,69.98,69.98,69.94,69.95,10688.0,68.5563,68.5563,68.5172,68.527,10688.0
2021-11-11 14:00:00,69.94,70.03,69.94,70.03,38276.0,68.5172,68.6053,68.5172,68.6053,38276.0
2021-11-11 14:05:00,70.03,70.05,70.0,70.05,6240.0,68.6053,68.6249,68.5759,68.6249,6240.0
2021-11-11 14:10:00,70.06,70.06,70.04,70.05,5718.0,68.6347,68.6347,68.6151,68.6249,5718.0
2021-11-11 14:15:00,70.03,70.03,70.01,70.02,21604.0,68.6053,68.6053,68.5857,68.5955,21604.0
2021-11-11 14:20:00,70.0,70.01,69.98,69.98,7838.0,68.5759,68.5857,68.5563,68.5563,7838.0
2021-11-11 14:25:00,69.98,69.99,69.97,69.98,3460.0,68.5563,68.5661,68.5466,68.5563,3460.0
2021-11-11 14:30:00,69.99,70.03,69.98,70.01,21840.0,68.5661,68.6053,68.5563,68.5857,21840.0
2021-11-11 14:35:00,70.01,70.07,70.01,70.05,26258.0,68.5857,68.6445,68.5857,68.6249,26258.0
2021-11-11 14:40:00,70.08,70.09,70.01,70.01,8826.0,68.6543,68.6641,68.5857,68.5857,8826.0
2021-11-11 14:45:00,70.02,70.02,69.99,70.0,8574.0,68.5955,68.5955,68.5661,68.5759,8574.0
2021-11-11 14:50:00,69.98,69.98,69.91,69.92,22404.0,68.5563,68.5563,68.4878,68.4976,22404.0
2021-11-11 14:55:00,69.92,69.96,69.91,69.92,15000.0,68.4976,68.5368,68.4878,68.4976,15000.0
2021-11-11 15:00:00,69.92,69.95,69.86,69.89,14916.0,68.4976,68.527,68.4388,68.4682,14916.0
2021-11-11 15:05:00,69.9,69.94,69.89,69.91,9272.0,68.478,68.5172,68.4682,68.4878,9272.0
2021-11-11 15:10:00,69.89,69.89,69.8,69.82,22182.0,68.4682,68.4682,68.38,68.3996,22182.0
2021-11-11 15:15:00,69.85,69.91,69.85,69.89,14246.0,68.429,68.4878,68.429,68.4682,14246.0
2021-11-11 15:20:00,69.89,69.89,69.86,69.89,15130.0,68.4682,68.4682,68.4388,68.4682,15130.0
2021-11-11 15:25:00,69.89,69.96,69.88,69.96,18330.0,68.4682,68.5368,68.4584,68.5368,18330.0
2021-11-11 15:30:00,69.92,69.94,69.84,69.88,8324.0,68.4976,68.5172,68.4192,68.4584,8324.0
2021-11-11 15:35:00,69.89,69.89,69.85,69.89,23380.0,68.4682,68.4682,68.429,68.4682,23380.0
2021-11-11 15:40:00,69.9,69.93,69.9,69.91,18700.0,68.478,68.5074,68.478,68.4878,18700.0
2021-11-11 15:45:00,69.9,69.98,69.85,69.86,29688.0,68.478,68.5563,68.429,68.4388,29688.0
2021-11-11 15:50:00,69.86,69.91,69.82,69.82,17704.0,68.4388,68.4878,68.3996,68.3996,17704.0
2021-11-11 15:55:00,69.83,69.85,69.78,69.81,43360.0,68.4094,68.429,68.3604,68.3898,43360.0
2021-11-12 09:30:00,70.18,70.2,70.07,70.08,89610.0,68.7523,68.7719,68.6445,68.6543,89610.0
2021-11-12 09:35:00,70.08,70.08,69.88,69.91,75396.0,68.6543,68.6543,68.4584,68.4878,75396.0
2021-11-12 09:40:00,69.92,70.01,69.91,69.97,47768.0,68.4976,68.5857,68.4878,68.5466,47768.0
2021-11-12 09:45:00,69.97,70.01,69.9,69.91,26808.0,68.5466,68.5857,68.478,68.4878,26808.0
2021-11-12 09:50:00,69.9,69.96,69.88,69.96,20546.0,68.478,68.5368,68.4584,68.5368,20546.0
2021-11-12 09:55:00,69.95,70.05,69.93,69.93,50674.0,68.527,68.6249,68.5074,68.5074,50674.0
2021-11-12 10:00:00,69.92,70.01,69.91,69.99,45760.0,68.4976,68.5857,68.4878,68.5661,45760.0
2021-11-12 10:05:00,69.94,70.08,69.94,70.07,44250.0,68.5172,68.6543,68.5172,68.6445,44250.0
2021-11-12 10:10:00,70.04,70.08,69.98,70.01,21280.0,68.6151,68.6543,68.5563,68.5857,21280.0
2021-11-12 10:15:00,70.01,70.08,69.99,70.08,20420.0,68.5857,68.6543,68.5661,68.6543,20420.0
2021-11-12 10:20:00,70.1,70.13,70.01,70.04,39264.0,68.6739,68.7033,68.5857,68.6151,39264.0
2021-11-12 10:25:00,70.05,70.06,69.95,70.0,32382.0,68.6249,68.6347,68.527,68.5759,32382.0
2021-11-12 10:30:00,69.99,70.02,69.89,69.89,25420.0,68.5661,68.5955,68.4682,68.4682,25420.0
2021-11-12 10:35:00,69.92,70.01,69.89,69.97,36436.0,68.4976,68.5857,68.4682,68.5466,36436.0
2021-11-12 10:40:00,69.98,70.07,69.98,70.06,12364.0,68.5563,68.6445,68.5563,68.6347,12364.0
2021-11-12 10:45:00,70.06,70.14,70.03,70.14,21034.0,68.6347,68.7131,68.6053,68.7131,21034.0
2021-11-12 10:50:00,70.14,70.19,70.12,70.12,21660.0,68.7131,68.7621,68.6935,68.6935,21660.0
2021-11-12 10:55:00,70.12,70.25,70.12,70.25,16720.0,68.6935,68.8209,68.6935,68.8209,16720.0
2021-11-12 11:00:00,70.26,70.45,70.26,70.41,41354.0,68.8307,69.0168,68.8307,68.9776,41354.0
2021-11-12 11:05:00,70.42,70.47,70.34,70.47,35960.0,68.9874,69.0364,68.909,69.0364,35960.0
2021-11-12 11:10:00,70.47,70.5,70.39,70.48,22308.0,69.0364,69.0658,68.958,69.0462,22308.0
2021-11-12 11:15:00,70.51,70.73,70.51,70.73,72068.0,69.0756,69.2911,69.0756,69.2911,72068.0
2021-11-12 11:20:00,70.73,70.77,70.7,70.75,57322.0,69.2911,69.3303,69.2617,69.3107,57322.0
2021-11-12 11:25:00,70.74,70.76,70.66,70.7,33648.0,69.3009,69.3205,69.2225,69.2617,33648.0
2021-11-12 11:30:00,70.71,70.76,70.67,70.75,26762.0,69.2715,69.3205,69.2323,69.3107,26762.0
2021-11-12 11:35:00,70.75,70.77,70.67,70.67,34068.0,69.3107,69.3303,69.2323,69.2323,34068.0
2021-11-12 11:40:00,70.68,70.74,70.68,70.69,10470.0,69.2421,69.3009,69.2421,69.2519,10470.0
2021-11-12 11:45:00,70.69,70.7,70.63,70.67,17364.0,69.2519,69.2617,69.1931,69.2323,17364.0
2021-11-12 11:50:00,70.66,70.8,70.64,70.79,28924.0,69.2225,69.3597,69.2029,69.3499,28924.0
2021-11-12 11:55:00,70.79,70.83,70.77,70.79,47668.0,69.3499,69.3891,69.3303,69.3499,47668.0
2021-11-12 12:00:00,70.8,70.86,70.77,70.78,22262.0,69.3597,69.4184,69.3303,69.3401,22262.0
2021-11-12 12:05:00,70.78,70.8,70.72,70.72,22300.0,69.3401,69.3597,69.2813,69.2813,22300.0
2021-11-12 12:10:00,70.72,70.82,70.71,70.82,15052.0,69.2813,69.3793,69.2715,69.3793,15052.0
2021-11-12 12:15:00,70.82,70.83,70.79,70.82,4842.0,69.3793,69.3891,69.3499,69.3793,4842.0
2021-11-12 12:20:00,70.83,70.83,70.79,70.81,2800.0,69.3891,69.3891,69.3499,69.3695,2800.0
2021-11-12 12:25:00,70.8,70.81,70.77,70.8,7536.0,69.3597,69.3695,69.3303,69.3597,7536.0
2021-11-12 12:30:00,70.8,70.8,70.77,70.77,6182.0,69.3597,69.3597,69.3303,69.3303,6182.0
2021-11-12 12:35:00,70.78,70.78,70.77,70.78,2566.0,69.3401,69.3401,69.3303,69.3401,2566.0
2021-11-12 12:40:00,70.76,70.77,70.73,70.75,8382.0,69.3205,69.3303,69.2911,69.3107,8382.0
2021-11-12 12:45:00,70.72,70.74,70.68,70.68,5306.0,69.2813,69.3009,69.2421,69.2421,5306.0
2021-11-12 12:50:00,70.67,70.71,70.65,70.71,15414.0,69.2323,69.2715,69.2127,69.2715,15414.0
2021-11-12 12:55:00,70.71,70.73,70.66,70.69,9144.0,69.2715,69.2911,69.2225,69.2519,9144.0
2021-11-12 13:00:00,70.69,70.69,70.57,70.61,90460.0,69.2519,69.2519,69.1343,69.1735,90460.0
2021-11-12 13:05:00,70.61,70.63,70.57,70.6,9076.0,69.1735,69.1931,69.1343,69.1637,9076.0
2021-11-12 13:10:00,70.61,70.66,70.61,70.63,8200.0,69.1735,69.2225,69.1735,69.1931,8200.0
2021-11-12 13:15:00,70.63,70.64,70.58,70.64,23132.0,69.1931,69.2029,69.1441,69.2029,23132.0
2021-11-12 13:20:00,70.63,70.64,70.63,70.64,9092.0,69.1931,69.2029,69.1931,69.2029,9092.0
2021-11-12 13:25:00,70.64,70.67,70.62,70.64,61994.0,69.2029,69.2323,69.1833,69.2029,61994.0
2021-11-12 13:30:00,70.65,70.74,70.65,70.74,19362.0,69.2127,69.3009,69.2127,69.3009,19362.0
2021-11-12 13:35:00,70.73,70.74,70.7,70.72,4678.0,69.2911,69.3009,69.2617,69.2813,4678.0
2021-11-12 13:40:00,70.72,70.72,70.69,70.69,3602.0,69.2813,69.2813,69.2519,69.2519,3602.0
2021-11-12 13:45:00,70.69,70.69,70.64,70.65,17242.0,69.2519,69.2519,69.2029,69.2127,17242.0
2021-11-12 13:50:00,70.64,70.7,70.64,70.7,15024.0,69.2029,69.2617,69.2029,69.2617,15024.0
2021-11-12 13:55:00,70.71,70.74,70.71,70.74,2480.0,69.2715,69.3009,69.2715,69.3009,2480.0
2021-11-12 14:00:00,70.73,70.74,70.7,70.7,12202.0,69.2911,69.3009,69.2617,69.2617,12202.0
2021-11-12 14:05:00,70.69,70.69,70.66,70.67,6560.0,69.2519,69.2519,69.2225,69.2323,6560.0
2021-11-12 14:10:00,70.67,70.73,70.67,70.71,8950.0,69.2323,69.2911,69.2323,69.2715,8950.0
2021-11-12 14:15:00,70.71,70.74,70.69,70.72,7232.0,69.2715,69.3009,69.2519,69.2813,7232.0
2021-11-12 14:20:00,70.68,70.69,70.67,70.67,14146.0,69.2421,69.2519,69.2323,69.2323,14146.0
2021-11-12 14:25:00,70.67,70.68,70.59,70.61,9760.0,69.2323,69.2421,69.1539,69.1735,9760.0
2021-11-12 14:30:00,70.61,70.63,70.57,70.57,16444.0,69.1735,69.1931,69.1343,69.1343,16444.0
2021-11-12 14:35:00,70.56,70.63,70.52,70.63,23176.0,69.1246,69.1931,69.0854,69.1931,23176.0
2021-11-12 14:40:00,70.61,70.63,70.6,70.63,6720.0,69.1735,69.1931,69.1637,69.1931,6720.0
2021-11-12 14:45:00,70.64,70.65,70.64,70.65,7078.0,69.2029,69.2127,69.2029,69.2127,7078.0
2021-11-12 14:50:00,70.67,70.68,70.64,70.65,7818.0,69.2323,69.2421,69.2029,69.2127,7818.0
2021-11-12 14:55:00,70.66,70.69,70.64,70.64,7304.0,69.2225,69.2519,69.2029,69.2029,7304.0
2021-11-12 15:00:00,70.64,70.67,70.63,70.66,6936.0,69.2029,69.2323,69.1931,69.2225,6936.0
2021-11-12 15:05:00,70.67,70.7,70.64,70.7,3788.0,69.2323,69.2617,69.2029,69.2617,3788.0
2021-11-12 15:10:00,70.68,70.73,70.68,70.72,9966.0,69.2421,69.2911,69.2421,69.2813,9966.0
2021-11-12 15:15:00,70.73,70.74,70.69,70.74,13996.0,69.2911,69.3009,69.2519,69.3009,13996.0
2021-11-12 15:20:00,70.74,70.81,70.74,70.79,32342.0,69.3009,69.3695,69.3009,69.3499,32342.0
2021-11-12 15:25:00,70.79,70.83,70.79,70.82,28826.0,69.3499,69.3891,69.3499,69.3793,28826.0
2021-11-12 15:30:00,70.83,70.96,70.83,70.96,53720.0,69.3891,69.5164,69.3891,69.5164,53720.0
2021-11-12 15:35:00,70.96,71.0,70.9,70.91,42922.0,69.5164,69.5556,69.4576,69.4674,42922.0
2021-11-12 15:40:00,70.91,70.92,70.85,70.85,148284.0,69.4674,69.4772,69.4087,69.4087,148284.0
2021-11-12 15:45:00,70.86,70.86,70.76,70.77,53608.0,69.4184,69.4184,69.3205,69.3303,53608.0
2021-11-12 15:50:00,70.78,70.85,70.77,70.77,53384.0,69.3401,69.4087,69.3303,69.3303,53384.0
2021-11-12 15:55:00,70.8,70.88,70.76,70.83,239916.0,69.3597,69.438,69.3205,69.3891,239916.0
2021-11-15 09:30:00,71.23,71.28,71.08,71.17,154484.0,69.7809,69.8299,69.634,69.7221,154484.0
2021-11-15 09:35:00,71.18,71.26,71.16,71.22,55604.0,69.7319,69.8103,69.7123,69.7711,55604.0
2021-11-15 09:40:00,71.24,71.25,71.07,71.07,76230.0,69.7907,69.8005,69.6242,69.6242,76230.0
2021-11-15 09:45:00,71.09,71.14,71.07,71.08,46518.0,69.6438,69.6928,69.6242,69.634,46518.0
2021-11-15 09:50:00,71.08,71.11,70.92,71.11,65868.0,69.634,69.6634,69.4772,69.6634,65868.0
2021-11-15 09:55:00,71.11,71.22,71.11,71.22,57450.0,69.6634,69.7711,69.6634,69.7711,57450.0
2021-11-15 10:00:00,71.21,71.21,70.99,71.0,57446.0,69.7613,69.7613,69.5458,69.5556,57446.0
2021-11-15 10:05:00,71.04,71.07,71.0,71.0,33708.0,69.5948,69.6242,69.5556,69.5556,33708.0
2021-11-15 10:10:00,70.98,71.04,70.96,70.97,22550.0,69.536,69.5948,69.5164,69.5262,22550.0
2021-11-15 10:15:00,70.97,70.98,70.91,70.92,26062.0,69.5262,69.536,69.4674,69.4772,26062.0
2021-11-15 10:20:00,70.92,71.02,70.92,70.96,23946.0,69.4772,69.5752,69.4772,69.5164,23946.0
2021-11-15 10:25:00,70.96,71.01,70.94,70.95,21394.0,69.5164,69.5654,69.4968,69.5066,21394.0
2021-11-15 10:30:00,70.96,70.99,70.92,70.97,15266.0,69.5164,69.5458,69.4772,69.5262,15266.0
2021-11-15 10:35:00,70.97,71.01,70.95,70.96,17214.0,69.5262,69.5654,69.5066,69.5164,17214.0
2021-11-15 10:40:00,70.96,70.97,70.89,70.95,43604.0,69.5164,69.5262,69.4478,69.5066,43604.0
2021-11-15 10:45:00,70.95,71.01,70.95,71.01,21874.0,69.5066,69.5654,69.5066,69.5654,21874.0
2021-11-15 10:50:00,70.99,71.05,70.98,71.02,128110.0,69.5458,69.6046,69.536,69.5752,128110.0
2021-11-15 10:55:00,71.02,71.03,70.97,70.97,38888.0,69.5752,69.585,69.5262,69.5262,38888.0
2021-11-15 11:00:00,70.97,71.04,70.97,70.98,145544.0,69.5262,69.5948,69.5262,69.536,145544.0
2021-11-15 11:05:00,70.97,71.05,70.97,71.05,30534.0,69.5262,69.6046,69.5262,69.6046,30534.0
2021-11-15 11:10:00,71.04,71.04,71.02,71.04,17894.0,69.5948,69.5948,69.5752,69.5948,17894.0
2021-11-15 11:15:00,71.03,71.06,70.97,71.01,47896.0,69.585,69.6144,69.5262,69.5654,47896.0
2021-11-15 11:20:00,70.99,71.0,70.98,70.99,219344.0,69.5458,69.5556,69.536,69.5458,219344.0
2021-11-15 11:25:00,71.0,71.0,70.95,70.95,13424.0,69.5556,69.5556,69.5066,69.5066,13424.0
2021-11-15 11:30:00,70.93,70.99,70.92,70.97,31782.0,69.487,69.5458,69.4772,69.5262,31782.0
2021-11-15 11:35:00,70.98,71.04,70.96,70.96,46684.0,69.536,69.5948,69.5164,69.5164,46684.0
2021-11-15 11:40:00,70.97,70.97,70.56,70.58,113868.0,69.5262,69.5262,69.1246,69.1441,113868.0
2021-11-15 11:45:00,70.57,70.71,70.52,70.64,55202.0,69.1343,69.2715,69.0854,69.2029,55202.0
2021-11-15 11:50:00,70.64,70.66,70.54,70.65,31908.0,69.2029,69.2225,69.105,69.2127,31908.0
2021-11-15 11:55:00,70.64,70.71,70.63,70.71,40370.0,69.2029,69.2715,69.1931,69.2715,40370.0
2021-11-15 12:00:00,70.69,70.74,70.67,70.72,11406.0,69.2519,69.3009,69.2323,69.2813,11406.0
2021-11-15 12:05:00,70.73,70.75,70.71,70.74,14136.0,69.2911,69.3107,69.2715,69.3009,14136.0
2021-11-15 12:10:00,70.75,70.75,70.68,70.71,9632.0,69.3107,69.3107,69.2421,69.2715,9632.0
2021-11-15 12:15:00,70.67,70.71,70.63,70.64,9920.0,69.2323,69.2715,69.1931,69.2029,9920.0
2021-11-15 12:20:00,70.61,70.64,70.51,70.61,42856.0,69.1735,69.2029,69.0756,69.1735,42856.0
2021-11-15 12:25:00,70.59,70.65,70.56,70.61,17040.0,69.1539,69.2127,69.1246,69.1735,17040.0
2021-11-15 12:30:00,70.61,70.7,70.61,70.68,25588.0,69.1735,69.2617,69.1735,69.2421,25588.0
2021-11-15 12:35:00,70.68,70.74,70.67,70.74,10120.0,69.2421,69.3009,69.2323,69.3009,10120.0
2021-11-15 12:40:00,70.74,70.81,70.67,70.81,31440.0,69.3009,69.3695,69.2323,69.3695,31440.0
2021-11-15 12:45:00,70.78,70.78,70.74,70.76,9676.0,69.3401,69.3401,69.3009,69.3205,9676.0
2021-11-15 12:50:00,70.77,70.81,70.76,70.78,20220.0,69.3303,69.3695,69.3205,69.3401,20220.0
2021-11-15 12:55:00,70.78,70.81,70.78,70.8,6400.0,69.3401,69.3695,69.3401,69.3597,6400.0
2021-11-15 13:00:00,70.79,70.84,70.77,70.84,5600.0,69.3499,69.3989,69.3303,69.3989,5600.0
2021-11-15 13:05:00,70.87,70.87,70.82,70.84,14074.0,69.4282,69.4282,69.3793,69.3989,14074.0
2021-11-15 13:10:00,70.85,70.85,70.82,70.82,11712.0,69.4087,69.4087,69.3793,69.3793,11712.0
2021-11-15 13:15:00,70.85,70.9,70.83,70.83,18512.0,69.4087,69.4576,69.3891,69.3891,18512.0
2021-11-15 13:20:00,70.86,70.86,70.74,70.83,45482.0,69.4184,69.4184,69.3009,69.3891,45482.0
2021-11-15 13:25:00,70.8,70.83,70.77,70.81,21578.0,69.3597,69.3891,69.3303,69.3695,21578.0
2021-11-15 13:30:00,70.82,70.83,70.78,70.78,10950.0,69.3793,69.3891,69.3401,69.3401,10950.0
2021-11-15 13:35:00,70.78,70.8,70.77,70.78,12684.0,69.3401,69.3597,69.3303,69.3401,12684.0
2021-11-15 13:40:00,70.78,70.78,70.73,70.76,10400.0,69.3401,69.3401,69.2911,69.3205,10400.0
2021-11-15 13:45:00,70.79,70.82,70.78,70.82,6124.0,69.3499,69.3793,69.3401,69.3793,6124.0
2021-11-15 13:50:00,70.8,70.8,70.78,70.8,2624.0,69.3597,69.3597,69.3401,69.3597,2624.0
2021-11-15 13:55:00,70.78,70.8,70.77,70.77,3000.0,69.3401,69.3597,69.3303,69.3303,3000.0
2021-11-15 14:00:00,70.76,70.76,70.71,70.74,15890.0,69.3205,69.3205,69.2715,69.3009,15890.0
2021-11-15 14:05:00,70.7,70.73,70.67,70.72,10272.0,69.2617,69.2911,69.2323,69.2813,10272.0
2021-11-15 14:10:00,70.72,70.76,70.7,70.71,15292.0,69.2813,69.3205,69.2617,69.2715,15292.0
2021-11-15 14:15:00,70.71,70.71,70.65,70.66,28802.0,69.2715,69.2715,69.2127,69.2225,28802.0
2021-11-15 14:20:00,70.65,70.69,70.61,70.69,12908.0,69.2127,69.2519,69.1735,69.2519,12908.0
2021-11-15 14:25:00,70.69,70.69,70.61,70.67,15940.0,69.2519,69.2519,69.1735,69.2323,15940.0
2021-11-15 14:30:00,70.67,70.71,70.64,70.71,25510.0,69.2323,69.2715,69.2029,69.2715,25510.0
2021-11-15 14:35:00,70.71,70.73,70.71,70.73,5678.0,69.2715,69.2911,69.2715,69.2911,5678.0
2021-11-15 14:40:00,70.74,70.85,70.74,70.85,13668.0,69.3009,69.4087,69.3009,69.4087,13668.0
2021-11-15 14:45:00,70.83,70.87,70.8,70.83,25274.0,69.3891,69.4282,69.3597,69.3891,25274.0
2021-11-15 14:50:00,70.84,70.85,70.77,70.77,5370.0,69.3989,69.4087,69.3303,69.3303,5370.0
2021-11-15 14:55:00,70.77,70.86,70.77,70.81,11934.0,69.3303,69.4184,69.3303,69.3695,11934.0
2021-11-15 15:00:00,70.85,70.85,70.8,70.8,8286.0,69.4087,69.4087,69.3597,69.3597,8286.0
2021-11-15 15:05:00,70.81,70.82,70.77,70.77,12338.0,69.3695,69.3793,69.3303,69.3303,12338.0
2021-11-15 15:10:00,70.78,70.82,70.75,70.79,15814.0,69.3401,69.3793,69.3107,69.3499,15814.0
2021-11-15 15:15:00,70.8,70.85,70.8,70.82,15196.0,69.3597,69.4087,69.3597,69.3793,15196.0
2021-11-15 15:20:00,70.81,70.85,70.81,70.83,7040.0,69.3695,69.4087,69.3695,69.3891,7040.0
2021-11-15 15:25:00,70.82,70.89,70.82,70.88,22234.0,69.3793,69.4478,69.3793,69.438,22234.0
2021-11-15 15:30:00,70.86,70.86,70.77,70.78,42812.0,69.4184,69.4184,69.3303,69.3401,42812.0
2021-11-15 15:35:00,70.77,70.8,70.73,70.75,41878.0,69.3303,69.3597,69.2911,69.3107,41878.0
2021-11-15 15:40:00,70.73,70.77,70.7,70.76,20756.0,69.2911,69.3303,69.2617,69.3205,20756.0
2021-11-15 15:45:00,70.74,70.74,70.64,70.68,20046.0,69.3009,69.3009,69.2029,69.2421,20046.0
2021-11-15 15:50:00,70.67,70.69,70.61,70.66,46202.0,69.2323,69.2519,69.1735,69.2225,46202.0
2021-11-15 15:55:00,70.67,70.89,70.64,70.89,79354.0,69.2323,69.4478,69.2029,69.4478,79354.0
2021-11-16 09:30:00,70.79,70.99,70.77,70.98,95644.0,69.3499,69.5458,69.3303,69.536,95644.0
2021-11-16 09:35:00,70.99,71.23,70.99,71.15,111734.0,69.5458,69.7809,69.5458,69.7025,111734.0
2021-11-16 09:40:00,71.16,71.21,71.12,71.21,55562.0,69.7123,69.7613,69.6732,69.7613,55562.0
2021-11-16 09:45:00,71.21,71.3,71.19,71.3,59628.0,69.7613,69.8495,69.7417,69.8495,59628.0
2021-11-16 09:50:00,71.31,71.34,71.14,71.21,69892.0,69.8593,69.8887,69.6928,69.7613,69892.0
2021-11-16 09:55:00,71.21,71.24,71.16,71.17,36160.0,69.7613,69.7907,69.7123,69.7221,36160.0
2021-11-16 10:00:00,71.21,71.33,71.21,71.33,17078.0,69.7613,69.8789,69.7613,69.8789,17078.0
2021-11-16 10:05:00,71.33,71.33,71.2,71.26,47864.0,69.8789,69.8789,69.7515,69.8103,47864.0
2021-11-16 10:10:00,71.26,71.3,71.24,71.3,17098.0,69.8103,69.8495,69.7907,69.8495,17098.0
2021-11-16 10:15:00,71.31,71.36,71.22,71.23,46888.0,69.8593,69.9083,69.7711,69.7809,46888.0
2021-11-16 10:20:00,71.24,71.26,71.13,71.16,24090.0,69.7907,69.8103,69.683,69.7123,24090.0
2021-11-16 10:25:00,71.15,71.19,71.07,71.07,25802.0,69.7025,69.7417,69.6242,69.6242,25802.0
2021-11-16 10:30:00,71.08,71.17,71.06,71.15,19748.0,69.634,69.7221,69.6144,69.7025,19748.0
2021-11-16 10:35:00,71.17,71.21,71.12,71.15,52762.0,69.7221,69.7613,69.6732,69.7025,52762.0
2021-11-16 10:40:00,71.15,71.19,71.1,71.13,13268.0,69.7025,69.7417,69.6536,69.683,13268.0
2021-11-16 10:45:00,71.14,71.14,71.07,71.11,13822.0,69.6928,69.6928,69.6242,69.6634,13822.0
2021-11-16 10:50:00,71.11,71.16,71.1,71.13,15092.0,69.6634,69.7123,69.6536,69.683,15092.0
2021-11-16 10:55:00,71.14,71.17,71.11,71.16,23184.0,69.6928,69.7221,69.6634,69.7123,23184.0
2021-11-16 11:00:00,71.17,71.27,71.17,71.27,32482.0,69.7221,69.8201,69.7221,69.8201,32482.0
2021-11-16 11:05:00,71.27,71.32,71.26,71.32,10942.0,69.8201,69.8691,69.8103,69.8691,10942.0
2021-11-16 11:10:00,71.33,71.43,71.33,71.42,18038.0,69.8789,69.9769,69.8789,69.9671,18038.0
2021-11-16 11:15:00,71.43,71.54,71.43,71.53,36514.0,69.9769,70.0846,69.9769,70.0748,36514.0
2021-11-16 11:20:00,71.55,71.61,71.53,71.54,55842.0,70.0944,70.1532,70.0748,70.0846,55842.0
2021-11-16 11:25:00,71.54,71.59,71.53,71.57,24392.0,70.0846,70.1336,70.0748,70.114,24392.0
2021-11-16 11:30:00,71.58,71.58,71.54,71.58,19538.0,70.1238,70.1238,70.0846,70.1238,19538.0
2021-11-16 11:35:00,71.58,71.63,71.57,71.57,26622.0,70.1238,70.1728,70.114,70.114,26622.0
2021-11-16 11:40:00,71.58,71.6,71.51,71.51,21202.0,70.1238,70.1434,70.0552,70.0552,21202.0
2021-11-16 11:45:00,71.51,71.53,71.5,71.5,9894.0,70.0552,70.0748,70.0454,70.0454,9894.0
2021-11-16 11:50:00,71.51,71.57,71.48,71.57,40786.0,70.0552,70.114,70.0258,70.114,40786.0
2021-11-16 11:55:00,71.56,71.57,71.55,71.56,5148.0,70.1042,70.114,70.0944,70.1042,5148.0
2021-11-16 12:00:00,71.56,71.58,71.52,71.52,10198.0,70.1042,70.1238,70.065,70.065,10198.0
2021-11-16 12:05:00,71.52,71.54,71.51,71.51,8024.0,70.065,70.0846,70.0552,70.0552,8024.0
2021-11-16 12:10:00,71.52,71.55,71.51,71.55,3400.0,70.065,70.0944,70.0552,70.0944,3400.0
2021-11-16 12:15:00,71.56,71.6,71.55,71.58,30578.0,70.1042,70.1434,70.0944,70.1238,30578.0
2021-11-16 12:20:00,71.58,71.6,71.55,71.6,18268.0,70.1238,70.1434,70.0944,70.1434,18268.0
2021-11-16 12:25:00,71.6,71.6,71.54,71.55,6264.0,70.1434,70.1434,70.0846,70.0944,6264.0
2021-11-16 12:30:00,71.54,71.6,71.52,71.6,13470.0,70.0846,70.1434,70.065,70.1434,13470.0
2021-11-16 12:35:00,71.58,71.61,71.58,71.58,11298.0,70.1238,70.1532,70.1238,70.1238,11298.0
2021-11-16 12:40:00,71.58,71.69,71.58,71.68,24692.0,70.1238,70.2316,70.1238,70.2218,24692.0
2021-11-16 12:45:00,71.67,71.7,71.64,71.64,16910.0,70.212,70.2414,70.1826,70.1826,16910.0
2021-11-16 12:50:00,71.66,71.66,71.63,71.64,3840.0,70.2022,70.2022,70.1728,70.1826,3840.0
2021-11-16 12:55:00,71.64,71.64,71.63,71.63,2400.0,70.1826,70.1826,70.1728,70.1728,2400.0
2021-11-16 13:00:00,71.63,71.7,71.61,71.69,19802.0,70.1728,70.2414,70.1532,70.2316,19802.0
2021-11-16 13:05:00,71.69,71.71,71.66,71.7,6600.0,70.2316,70.2512,70.2022,70.2414,6600.0
2021-11-16 13:10:00,71.72,71.73,71.67,71.69,22774.0,70.261,70.2707,70.212,70.2316,22774.0
2021-11-16 13:15:00,71.71,71.74,71.64,71.64,17304.0,70.2512,70.2805,70.1826,70.1826,17304.0
2021-11-16 13:20:00,71.64,71.69,71.64,71.69,12272.0,70.1826,70.2316,70.1826,70.2316,12272.0
2021-11-16 13:25:00,71.68,71.69,71.66,71.67,7204.0,70.2218,70.2316,70.2022,70.212,7204.0
2021-11-16 13:30:00,71.67,71.72,71.67,71.7,21300.0,70.212,70.261,70.212,70.2414,21300.0
2021-11-16 13:35:00,71.72,71.73,71.68,71.73,10710.0,70.261,70.2707,70.2218,70.2707,10710.0
2021-11-16 13:40:00,71.72,71.74,71.71,71.74,5652.0,70.261,70.2805,70.2512,70.2805,5652.0
2021-11-16 13:45:00,71.74,71.76,71.72,71.74,8830.0,70.2805,70.3001,70.261,70.2805,8830.0
2021-11-16 13:50:00,71.75,71.77,71.74,71.75,25662.0,70.2903,70.3099,70.2805,70.2903,25662.0
2021-11-16 13:55:00,71.77,71.77,71.74,71.75,8476.0,70.3099,70.3099,70.2805,70.2903,8476.0
2021-11-16 14:00:00,71.76,71.79,71.74,71.78,13756.0,70.3001,70.3295,70.2805,70.3197,13756.0
2021-11-16 14:05:00,71.78,71.78,71.75,71.77,6600.0,70.3197,70.3197,70.2903,70.3099,6600.0
2021-11-16 14:10:00,71.77,71.78,71.73,71.74,43088.0,70.3099,70.3197,70.2707,70.2805,43088.0
2021-11-16 14:15:00,71.74,71.74,71.67,71.71,39928.0,70.2805,70.2805,70.212,70.2512,39928.0
2021-11-16 14:20:00,71.71,71.71,71.63,71.64,15250.0,70.2512,70.2512,70.1728,70.1826,15250.0
2021-11-16 14:25:00,71.64,71.69,71.64,71.69,12500.0,70.1826,70.2316,70.1826,70.2316,12500.0
2021-11-16 14:30:00,71.68,71.7,71.68,71.68,6834.0,70.2218,70.2414,70.2218,70.2218,6834.0
2021-11-16 14:35:00,71.69,71.69,71.64,71.64,3434.0,70.2316,70.2316,70.1826,70.1826,3434.0
2021-11-16 14:40:00,71.65,71.66,71.63,71.63,3404.0,70.1924,70.2022,70.1728,70.1728,3404.0
2021-11-16 14:45:00,71.63,71.64,71.6,71.6,28556.0,70.1728,70.1826,70.1434,70.1434,28556.0
2021-11-16 14:50:00,71.63,71.66,71.62,71.63,17836.0,70.1728,70.2022,70.163,70.1728,17836.0
2021-11-16 14:55:00,71.63,71.64,71.61,71.61,15406.0,70.1728,70.1826,70.1532,70.1532,15406.0
2021-11-16 15:00:00,71.61,71.63,71.59,71.6,23354.0,70.1532,70.1728,70.1336,70.1434,23354.0
2021-11-16 15:05:00,71.6,71.6,71.57,71.57,14642.0,70.1434,70.1434,70.114,70.114,14642.0
2021-11-16 15:10:00,71.57,71.57,71.51,71.57,25168.0,70.114,70.114,70.0552,70.114,25168.0
2021-11-16 15:15:00,71.58,71.59,71.53,71.56,15514.0,70.1238,70.1336,70.0748,70.1042,15514.0
2021-11-16 15:20:00,71.56,71.61,71.56,71.57,19618.0,70.1042,70.1532,70.1042,70.114,19618.0
2021-11-16 15:25:00,71.58,71.58,71.54,71.57,9468.0,70.1238,70.1238,70.0846,70.114,9468.0
2021-11-16 15:30:00,71.54,71.64,71.54,71.61,33190.0,70.0846,70.1826,70.0846,70.1532,33190.0
2021-11-16 15:35:00,71.61,71.64,71.57,71.57,10186.0,70.1532,70.1826,70.114,70.114,10186.0
2021-11-16 15:40:00,71.56,71.61,71.56,71.57,19400.0,70.1042,70.1532,70.1042,70.114,19400.0
2021-11-16 15:45:00,71.56,71.58,71.44,71.45,49564.0,70.1042,70.1238,69.9866,69.9964,49564.0
2021-11-16 15:50:00,71.45,71.54,71.42,71.46,82328.0,69.9964,70.0846,69.9671,70.0062,82328.0
2021-11-16 15:55:00,71.47,71.5,71.34,71.42,91380.0,70.016,70.0454,69.8887,69.9671,91380.0
2021-11-17 09:30:00,71.34,71.35,71.17,71.2,93304.0,69.8887,69.8985,69.7221,69.7515,93304.0
2021-11-17 09:35:00,71.2,71.2,71.08,71.13,45146.0,69.7515,69.7515,69.634,69.683,45146.0
2021-11-17 09:40:00,71.12,71.19,71.08,71.17,25586.0,69.6732,69.7417,69.634,69.7221,25586.0
2021-11-17 09:45:00,71.17,71.23,71.08,71.08,42576.0,69.7221,69.7809,69.634,69.634,42576.0
2021-11-17 09:50:00,71.08,71.08,70.91,70.94,71126.0,69.634,69.634,69.4674,69.4968,71126.0
2021-11-17 09:55:00,70.93,70.97,70.88,70.94,57346.0,69.487,69.5262,69.438,69.4968,57346.0
2021-11-17 10:00:00,70.91,71.08,70.88,71.07,70618.0,69.4674,69.634,69.438,69.6242,70618.0
2021-11-17 10:05:00,71.06,71.08,71.0,71.02,35516.0,69.6144,69.634,69.5556,69.5752,35516.0
2021-11-17 10:10:00,71.04,71.12,71.04,71.11,37418.0,69.5948,69.6732,69.5948,69.6634,37418.0
2021-11-17 10:15:00,71.11,71.12,71.02,71.02,26478.0,69.6634,69.6732,69.5752,69.5752,26478.0
2021-11-17 10:20:00,71.03,71.03,70.98,71.01,32870.0,69.585,69.585,69.536,69.5654,32870.0
2021-11-17 10:25:00,71.03,71.1,71.02,71.04,19256.0,69.585,69.6536,69.5752,69.5948,19256.0
2021-11-17 10:30:00,71.06,71.14,71.02,71.11,25756.0,69.6144,69.6928,69.5752,69.6634,25756.0
2021-11-17 10:35:00,71.13,71.28,71.13,71.26,41558.0,69.683,69.8299,69.683,69.8103,41558.0
2021-11-17 10:40:00,71.28,71.28,71.19,71.21,43944.0,69.8299,69.8299,69.7417,69.7613,43944.0
2021-11-17 10:45:00,71.22,71.27,71.17,71.17,22002.0,69.7711,69.8201,69.7221,69.7221,22002.0
2021-11-17 10:50:00,71.17,71.2,71.07,71.13,32294.0,69.7221,69.7515,69.6242,69.683,32294.0
2021-11-17 10:55:00,71.13,71.19,71.12,71.19,10846.0,69.683,69.7417,69.6732,69.7417,10846.0
2021-11-17 11:00:00,71.19,71.2,71.15,71.16,10414.0,69.7417,69.7515,69.7025,69.7123,10414.0
2021-11-17 11:05:00,71.17,71.23,71.17,71.2,9890.0,69.7221,69.7809,69.7221,69.7515,9890.0
2021-11-17 11:10:00,71.21,71.22,71.18,71.2,15014.0,69.7613,69.7711,69.7319,69.7515,15014.0
2021-11-17 11:15:00,71.19,71.21,71.16,71.19,6400.0,69.7417,69.7613,69.7123,69.7417,6400.0
2021-11-17 11:20:00,71.18,71.23,71.09,71.1,31164.0,69.7319,69.7809,69.6438,69.6536,31164.0
2021-11-17 11:25:00,71.11,71.17,71.08,71.14,18576.0,69.6634,69.7221,69.634,69.6928,18576.0
2021-11-17 11:30:00,71.14,71.17,71.13,71.17,19322.0,69.6928,69.7221,69.683,69.7221,19322.0
2021-11-17 11:35:00,71.16,71.18,71.14,71.18,8720.0,69.7123,69.7319,69.6928,69.7319,8720.0
2021-11-17 11:40:00,71.2,71.25,71.2,71.22,13160.0,69.7515,69.8005,69.7515,69.7711,13160.0
2021-11-17 11:45:00,71.22,71.26,71.22,71.26,13100.0,69.7711,69.8103,69.7711,69.8103,13100.0
2021-11-17 11:50:00,71.27,71.29,71.23,71.29,12026.0,69.8201,69.8397,69.7809,69.8397,12026.0
2021-11-17 11:55:00,71.29,71.39,71.29,71.36,32646.0,69.8397,69.9377,69.8397,69.9083,32646.0
2021-11-17 12:00:00,71.37,71.39,71.31,71.32,27586.0,69.9181,69.9377,69.8593,69.8691,27586.0
2021-11-17 12:05:00,71.31,71.31,71.17,71.19,44814.0,69.8593,69.8593,69.7221,69.7417,44814.0
2021-11-17 12:10:00,71.19,71.22,71.17,71.17,34124.0,69.7417,69.7711,69.7221,69.7221,34124.0
2021-11-17 12:15:00,71.17,71.2,71.11,71.12,32566.0,69.7221,69.7515,69.6634,69.6732,32566.0
2021-11-17 12:20:00,71.11,71.14,71.04,71.06,78358.0,69.6634,69.6928,69.5948,69.6144,78358.0
2021-11-17 12:25:00,71.05,71.08,70.95,70.96,46324.0,69.6046,69.634,69.5066,69.5164,46324.0
2021-11-17 12:30:00,70.95,71.02,70.93,71.02,34132.0,69.5066,69.5752,69.487,69.5752,34132.0
2021-11-17 12:35:00,71.04,71.13,71.04,71.13,22100.0,69.5948,69.683,69.5948,69.683,22100.0
2021-11-17 12:40:00,71.12,71.14,71.01,71.07,19144.0,69.6732,69.6928,69.5654,69.6242,19144.0
2021-11-17 12:45:00,71.07,71.1,71.02,71.08,16200.0,69.6242,69.6536,69.5752,69.634,16200.0
2021-11-17 12:50:00,71.08,71.08,70.99,71.03,31526.0,69.634,69.634,69.5458,69.585,31526.0
2021-11-17 12:55:00,71.0,71.07,70.99,71.05,17648.0,69.5556,69.6242,69.5458,69.6046,17648.0
2021-11-17 13:00:00,71.07,71.11,71.01,71.08,11392.0,69.6242,69.6634,69.5654,69.634,11392.0
2021-11-17 13:05:00,71.09,71.17,71.08,71.11,17910.0,69.6438,69.7221,69.634,69.6634,17910.0
2021-11-17 13:10:00,71.11,71.13,71.06,71.11,10300.0,69.6634,69.683,69.6144,69.6634,10300.0
2021-11-17 13:15:00,71.11,71.11,71.05,71.09,7950.0,69.6634,69.6634,69.6046,69.6438,7950.0
2021-11-17 13:20:00,71.08,71.14,71.07,71.14,11602.0,69.634,69.6928,69.6242,69.6928,11602.0
2021-11-17 13:25:00,71.14,71.17,71.14,71.16,9480.0,69.6928,69.7221,69.6928,69.7123,9480.0
2021-11-17 13:30:00,71.16,71.17,71.11,71.15,16244.0,69.7123,69.7221,69.6634,69.7025,16244.0
2021-11-17 13:35:00,71.14,71.18,71.12,71.18,18040.0,69.6928,69.7319,69.6732,69.7319,18040.0
2021-11-17 13:40:00,71.18,71.24,71.15,71.23,22576.0,69.7319,69.7907,69.7025,69.7809,22576.0
2021-11-17 13:45:00,71.22,71.22,71.16,71.16,7876.0,69.7711,69.7711,69.7123,69.7123,7876.0
2021-11-17 13:50:00,71.17,71.22,71.17,71.22,9800.0,69.7221,69.7711,69.7221,69.7711,9800.0
2021-11-17 13:55:00,71.22,71.26,71.22,71.25,34972.0,69.7711,69.8103,69.7711,69.8005,34972.0
2021-11-17 14:00:00,71.25,71.25,71.2,71.22,14674.0,69.8005,69.8005,69.7515,69.7711,14674.0
2021-11-17 14:05:00,71.24,71.24,71.2,71.21,7320.0,69.7907,69.7907,69.7515,69.7613,7320.0
2021-11-17 14:10:00,71.21,71.21,71.16,71.17,5200.0,69.7613,69.7613,69.7123,69.7221,5200.0
2021-11-17 14:15:00,71.18,71.21,71.08,71.12,17652.0,69.7319,69.7613,69.634,69.6732,17652.0
2021-11-17 14:20:00,71.11,71.11,71.04,71.06,15962.0,69.6634,69.6634,69.5948,69.6144,15962.0
2021-11-17 14:25:00,71.04,71.1,71.04,71.1,8752.0,69.5948,69.6536,69.5948,69.6536,8752.0
2021-11-17 14:30:00,71.07,71.09,71.05,71.05,9146.0,69.6242,69.6438,69.6046,69.6046,9146.0
2021-11-17 14:35:00,71.03,71.1,71.03,71.07,9608.0,69.585,69.6536,69.585,69.6242,9608.0
2021-11-17 14:40:00,71.07,71.11,71.07,71.11,6800.0,69.6242,69.6634,69.6242,69.6634,6800.0
2021-11-17 14:45:00,71.11,71.17,71.1,71.16,6622.0,69.6634,69.7221,69.6536,69.7123,6622.0
2021-11-17 14:50:00,71.17,71.19,71.11,71.12,10832.0,69.7221,69.7417,69.6634,69.6732,10832.0
2021-11-17 14:55:00,71.12,71.19,71.12,71.19,17700.0,69.6732,69.7417,69.6732,69.7417,17700.0
2021-11-17 15:00:00,71.19,71.2,71.08,71.1,10230.0,69.7417,69.7515,69.634,69.6536,10230.0
2021-11-17 15:05:00,71.06,71.11,71.04,71.07,16816.0,69.6144,69.6634,69.5948,69.6242,16816.0
2021-11-17 15:10:00,71.08,71.11,71.07,71.11,13720.0,69.634,69.6634,69.6242,69.6634,13720.0
2021-11-17 15:15:00,71.11,71.22,71.11,71.12,21730.0,69.6634,69.7711,69.6634,69.6732,21730.0
2021-11-17 15:20:00,71.13,71.2,71.13,71.19,19342.0,69.683,69.7515,69.683,69.7417,19342.0
2021-11-17 15:25:00,71.2,71.22,71.14,71.14,15012.0,69.7515,69.7711,69.6928,69.6928,15012.0
2021-11-17 15:30:00,71.16,71.17,71.12,71.17,18820.0,69.7123,69.7221,69.6732,69.7221,18820.0
2021-11-17 15:35:00,71.17,71.23,71.16,71.2,22108.0,69.7221,69.7809,69.7123,69.7515,22108.0
2021-11-17 15:40:00,71.2,71.21,71.14,71.19,20242.0,69.7515,69.7613,69.6928,69.7417,20242.0
2021-11-17 15:45:00,71.18,71.26,71.17,71.19,33128.0,69.7319,69.8103,69.7221,69.7417,33128.0
2021-11-17 15:50:00,71.2,71.21,71.13,71.13,72766.0,69.7515,69.7613,69.683,69.683,72766.0
2021-11-17 15:55:00,71.13,71.13,71.03,71.08,114010.0,69.683,69.683,69.585,69.634,114010.0
2021-11-18 09:30:00,71.41,71.41,71.22,71.26,88446.0,69.9573,69.9573,69.7711,69.8103,88446.0
2021-11-18 09:35:00,71.27,71.31,71.18,71.31,56540.0,69.8201,69.8593,69.7319,69.8593,56540.0
2021-11-18 09:40:00,71.3,71.33,71.23,71.24,36872.0,69.8495,69.8789,69.7809,69.7907,36872.0
2021-11-18 09:45:00,71.23,71.38,71.22,71.32,64984.0,69.7809,69.9279,69.7711,69.8691,64984.0
2021-11-18 09:50:00,71.31,71.31,71.13,71.15,59848.0,69.8593,69.8593,69.683,69.7025,59848.0
2021-11-18 09:55:00,71.16,71.22,71.11,71.18,40746.0,69.7123,69.7711,69.6634,69.7319,40746.0
2021-11-18 10:00:00,71.19,71.21,71.11,71.2,30240.0,69.7417,69.7613,69.6634,69.7515,30240.0
2021-11-18 10:05:00,71.21,71.24,71.02,71.02,51748.0,69.7613,69.7907,69.5752,69.5752,51748.0
2021-11-18 10:10:00,70.99,71.0,70.67,70.75,99474.0,69.5458,69.5556,69.2323,69.3107,99474.0
2021-11-18 10:15:00,70.73,70.82,70.64,70.64,58932.0,69.2911,69.3793,69.2029,69.2029,58932.0
2021-11-18 10:20:00,70.63,70.74,70.53,70.7,80072.0,69.1931,69.3009,69.0952,69.2617,80072.0
2021-11-18 10:25:00,70.71,70.73,70.62,70.65,24328.0,69.2715,69.2911,69.1833,69.2127,24328.0
2021-11-18 10:30:00,70.69,70.86,70.69,70.81,33754.0,69.2519,69.4184,69.2519,69.3695,33754.0
2021-11-18 10:35:00,70.81,70.92,70.81,70.87,50208.0,69.3695,69.4772,69.3695,69.4282,50208.0
2021-11-18 10:40:00,70.89,70.92,70.75,70.75,26890.0,69.4478,69.4772,69.3107,69.3107,26890.0
2021-11-18 10:45:00,70.78,70.86,70.75,70.85,35338.0,69.3401,69.4184,69.3107,69.4087,35338.0
2021-11-18 10:50:00,70.83,70.91,70.81,70.85,24384.0,69.3891,69.4674,69.3695,69.4087,24384.0
2021-11-18 10:55:00,70.84,70.9,70.81,70.87,29210.0,69.3989,69.4576,69.3695,69.4282,29210.0
2021-11-18 11:00:00,70.89,70.91,70.77,70.77,32296.0,69.4478,69.4674,69.3303,69.3303,32296.0
2021-11-18 11:05:00,70.78,70.89,70.78,70.87,29588.0,69.3401,69.4478,69.3401,69.4282,29588.0
2021-11-18 11:10:00,70.86,71.03,70.85,71.01,43504.0,69.4184,69.585,69.4087,69.5654,43504.0
2021-11-18 11:15:00,71.0,71.07,71.0,71.03,30760.0,69.5556,69.6242,69.5556,69.585,30760.0
2021-11-18 11:20:00,71.05,71.07,71.01,71.04,32168.0,69.6046,69.6242,69.5654,69.5948,32168.0
2021-11-18 11:25:00,71.05,71.07,71.03,71.07,8006.0,69.6046,69.6242,69.585,69.6242,8006.0
2021-11-18 11:30:00,71.04,71.31,71.02,71.3,48180.0,69.5948,69.8593,69.5752,69.8495,48180.0
2021-11-18 11:35:00,71.3,71.36,71.23,71.31,29068.0,69.8495,69.9083,69.7809,69.8593,29068.0
2021-11-18 11:40:00,71.3,71.37,71.3,71.36,25594.0,69.8495,69.9181,69.8495,69.9083,25594.0
2021-11-18 11:45:00,71.35,71.4,71.33,71.35,35322.0,69.8985,69.9475,69.8789,69.8985,35322.0
2021-11-18 11:50:00,71.38,71.38,71.33,71.36,25560.0,69.9279,69.9279,69.8789,69.9083,25560.0
2021-11-18 11:55:00,71.35,71.37,71.33,71.34,9356.0,69.8985,69.9181,69.8789,69.8887,9356.0
2021-11-18 12:00:00,71.35,71.51,71.35,71.51,39658.0,69.8985,70.0552,69.8985,70.0552,39658.0
2021-11-18 12:05:00,71.49,71.5,71.46,71.47,61018.0,70.0356,70.0454,70.0062,70.016,61018.0
2021-11-18 12:10:00,71.47,71.52,71.47,71.52,15588.0,70.016,70.065,70.016,70.065,15588.0
2021-11-18 12:15:00,71.53,71.54,71.49,71.5,16376.0,70.0748,70.0846,70.0356,70.0454,16376.0
2021-11-18 12:20:00,71.49,71.58,71.48,71.57,39056.0,70.0356,70.1238,70.0258,70.114,39056.0
2021-11-18 12:25:00,71.57,71.63,71.57,71.6,25630.0,70.114,70.1728,70.114,70.1434,25630.0
2021-11-18 12:30:00,71.6,71.61,71.56,71.57,24916.0,70.1434,70.1532,70.1042,70.114,24916.0
2021-11-18 12:35:00,71.58,71.58,71.5,71.53,11090.0,70.1238,70.1238,70.0454,70.0748,11090.0
2021-11-18 12:40:00,71.53,71.54,71.49,71.52,21884.0,70.0748,70.0846,70.0356,70.065,21884.0
2021-11-18 12:45:00,71.51,71.51,71.35,71.36,70376.0,70.0552,70.0552,69.8985,69.9083,70376.0
2021-11-18 12:50:00,71.36,71.36,71.28,71.35,38140.0,69.9083,69.9083,69.8299,69.8985,38140.0
2021-11-18 12:55:00,71.34,71.35,71.27,71.34,31098.0,69.8887,69.8985,69.8201,69.8887,31098.0
2021-11-18 13:00:00,71.33,71.38,71.3,71.38,12800.0,69.8789,69.9279,69.8495,69.9279,12800.0
2021-11-18 13:05:00,71.38,71.43,71.38,71.39,19780.0,69.9279,69.9769,69.9279,69.9377,19780.0
2021-11-18 13:10:00,71.41,71.5,71.41,71.45,12380.0,69.9573,70.0454,69.9573,69.9964,12380.0
2021-11-18 13:15:00,71.45,71.47,71.34,71.35,10894.0,69.9964,70.016,69.8887,69.8985,10894.0
2021-11-18 13:20:00,71.35,71.39,71.33,71.37,19382.0,69.8985,69.9377,69.8789,69.9181,19382.0
2021-11-18 13:25:00,71.38,71.42,71.37,71.39,11000.0,69.9279,69.9671,69.9181,69.9377,11000.0
2021-11-18 13:30:00,71.38,71.42,71.36,71.39,22290.0,69.9279,69.9671,69.9083,69.9377,22290.0
2021-11-18 13:35:00,71.39,71.43,71.39,71.39,13240.0,69.9377,69.9769,69.9377,69.9377,13240.0
2021-11-18 13:40:00,71.39,71.42,71.38,71.42,8124.0,69.9377,69.9671,69.9279,69.9671,8124.0
2021-11-18 13:45:00,71.44,71.48,71.42,71.46,11274.0,69.9866,70.0258,69.9671,70.0062,11274.0
2021-11-18 13:50:00,71.46,71.46,71.39,71.42,30686.0,70.0062,70.0062,69.9377,69.9671,30686.0
2021-11-18 13:55:00,71.42,71.44,71.4,71.44,7400.0,69.9671,69.9866,69.9475,69.9866,7400.0
2021-11-18 14:00:00,71.42,71.45,71.34,71.42,17048.0,69.9671,69.9964,69.8887,69.9671,17048.0
2021-11-18 14:05:00,71.42,71.48,71.42,71.44,17090.0,69.9671,70.0258,69.9671,69.9866,17090.0
2021-11-18 14:10:00,71.42,71.45,71.4,71.42,6494.0,69.9671,69.9964,69.9475,69.9671,6494.0
2021-11-18 14:15:00,71.43,71.44,71.38,71.39,9000.0,69.9769,69.9866,69.9279,69.9377,9000.0
2021-11-18 14:20:00,71.38,71.39,71.33,71.33,11600.0,69.9279,69.9377,69.8789,69.8789,11600.0
2021-11-18 14:25:00,71.33,71.35,71.28,71.33,12400.0,69.8789,69.8985,69.8299,69.8789,12400.0
2021-11-18 14:30:00,71.33,71.34,71.23,71.34,30924.0,69.8789,69.8887,69.7809,69.8887,30924.0
2021-11-18 14:35:00,71.35,71.39,71.33,71.36,19722.0,69.8985,69.9377,69.8789,69.9083,19722.0
2021-11-18 14:40:00,71.36,71.39,71.36,71.37,9600.0,69.9083,69.9377,69.9083,69.9181,9600.0
2021-11-18 14:45:00,71.41,71.46,71.41,71.44,6800.0,69.9573,70.0062,69.9573,69.9866,6800.0
2021-11-18 14:50:00,71.44,71.5,71.42,71.48,41594.0,69.9866,70.0454,69.9671,70.0258,41594.0
2021-11-18 14:55:00,71.47,71.5,71.44,71.49,32492.0,70.016,70.0454,69.9866,70.0356,32492.0
2021-11-18 15:00:00,71.49,71.54,71.46,71.49,16172.0,70.0356,70.0846,70.0062,70.0356,16172.0
2021-11-18 15:05:00,71.5,71.56,71.48,71.55,16484.0,70.0454,70.1042,70.0258,70.0944,16484.0
2021-11-18 15:10:00,71.55,71.57,71.5,71.53,28720.0,70.0944,70.114,70.0454,70.0748,28720.0
2021-11-18 15:15:00,71.52,71.53,71.47,71.49,19510.0,70.065,70.0748,70.016,70.0356,19510.0
2021-11-18 15:20:00,71.49,71.54,71.47,71.52,18014.0,70.0356,70.0846,70.016,70.065,18014.0
2021-11-18 15:25:00,71.54,71.57,71.53,71.56,36708.0,70.0846,70.114,70.0748,70.1042,36708.0
2021-11-18 15:30:00,71.55,71.57,71.49,71.53,22264.0,70.0944,70.114,70.0356,70.0748,22264.0
2021-11-18 15:35:00,71.53,71.58,71.51,71.52,26146.0,70.0748,70.1238,70.0552,70.065,26146.0
2021-11-18 15:40:00,71.53,71.58,71.51,71.53,30112.0,70.0748,70.1238,70.0552,70.0748,30112.0
2021-11-18 15:45:00,71.53,71.64,71.53,71.56,48138.0,70.0748,70.1826,70.0748,70.1042,48138.0
2021-11-18 15:50:00,71.55,71.61,71.54,71.54,60298.0,70.0944,70.1532,70.0846,70.0846,60298.0
2021-11-18 15:55:00,71.56,71.59,71.46,71.54,118608.0,70.1042,70.1336,70.0062,70.0846,118608.0
2021-11-19 09:30:00,71.54,71.55,71.24,71.32,159418.0,70.0846,70.0944,69.7907,69.8691,159418.0
2021-11-19 09:35:00,71.34,71.48,71.34,71.42,58268.0,69.8887,70.0258,69.8887,69.9671,58268.0
2021-11-19 09:40:00,71.47,71.5,71.37,71.5,45060.0,70.016,70.0454,69.9181,70.0454,45060.0
2021-11-19 09:45:00,71.54,71.58,71.39,71.53,71340.0,70.0846,70.1238,69.9377,70.0748,71340.0
2021-11-19 09:50:00,71.53,71.56,71.45,71.53,65382.0,70.0748,70.1042,69.9964,70.0748,65382.0
2021-11-19 09:55:00,71.54,71.7,71.52,71.69,43326.0,70.0846,70.2414,70.065,70.2316,43326.0
2021-11-19 10:00:00,71.69,71.69,71.41,71.42,31414.0,70.2316,70.2316,69.9573,69.9671,31414.0
2021-11-19 10:05:00,71.43,71.49,71.34,71.45,59532.0,69.9769,70.0356,69.8887,69.9964,59532.0
2021-11-19 10:10:00,71.44,71.5,71.36,71.48,27702.0,69.9866,70.0454,69.9083,70.0258,27702.0
2021-11-19 10:15:00,71.49,71.52,71.39,71.5,37670.0,70.0356,70.065,69.9377,70.0454,37670.0
2021-11-19 10:20:00,71.5,71.52,71.42,71.45,21758.0,70.0454,70.065,69.9671,69.9964,21758.0
2021-11-19 10:25:00,71.44,71.46,71.28,71.3,40086.0,69.9866,70.0062,69.8299,69.8495,40086.0
2021-11-19 10:30:00,71.29,71.41,71.28,71.4,53908.0,69.8397,69.9573,69.8299,69.9475,53908.0
2021-11-19 10:35:00,71.39,71.5,71.34,71.49,21902.0,69.9377,70.0454,69.8887,70.0356,21902.0
2021-11-19 10:40:00,71.49,71.57,71.47,71.55,30358.0,70.0356,70.114,70.016,70.0944,30358.0
2021-11-19 10:45:00,71.55,71.55,71.44,71.5,32196.0,70.0944,70.0944,69.9866,70.0454,32196.0
2021-11-19 10:50:00,71.51,71.54,71.36,71.42,27634.0,70.0552,70.0846,69.9083,69.9671,27634.0
2021-11-19 10:55:00,71.44,71.51,71.42,71.45,18144.0,69.9866,70.0552,69.9671,69.9964,18144.0
2021-11-19 11:00:00,71.47,71.59,71.44,71.58,19922.0,70.016,70.1336,69.9866,70.1238,19922.0
2021-11-19 11:05:00,71.6,71.61,71.55,71.57,8566.0,70.1434,70.1532,70.0944,70.114,8566.0
2021-11-19 11:10:00,71.56,71.61,71.56,71.58,5452.0,70.1042,70.1532,70.1042,70.1238,5452.0
2021-11-19 11:15:00,71.61,71.67,71.6,71.65,21894.0,70.1532,70.212,70.1434,70.1924,21894.0
2021-11-19 11:20:00,71.65,71.67,71.6,71.61,18186.0,70.1924,70.212,70.1434,70.1532,18186.0
2021-11-19 11:25:00,71.61,71.66,71.58,71.66,15398.0,70.1532,70.2022,70.1238,70.2022,15398.0
2021-11-19 11:30:00,71.66,71.69,71.6,71.61,32858.0,70.2022,70.2316,70.1434,70.1532,32858.0
2021-11-19 11:35:00,71.62,71.7,71.62,71.66,22858.0,70.163,70.2414,70.163,70.2022,22858.0
2021-11-19 11:40:00,71.64,71.69,71.63,71.67,21792.0,70.1826,70.2316,70.1728,70.212,21792.0
2021-11-19 11:45:00,71.67,71.67,71.63,71.63,9916.0,70.212,70.212,70.1728,70.1728,9916.0
2021-11-19 11:50:00,71.63,71.64,71.58,71.6,8402.0,70.1728,70.1826,70.1238,70.1434,8402.0
2021-11-19 11:55:00,71.61,71.64,71.6,71.63,5928.0,70.1532,70.1826,70.1434,70.1728,5928.0
2021-11-19 12:00:00,71.63,71.65,71.63,71.64,2030.0,70.1728,70.1924,70.1728,70.1826,2030.0
2021-11-19 12:05:00,71.67,71.69,71.66,71.66,12112.0,70.212,70.2316,70.2022,70.2022,12112.0
2021-11-19 12:10:00,71.68,71.78,71.68,71.77,35646.0,70.2218,70.3197,70.2218,70.3099,35646.0
2021-11-19 12:15:00,71.78,71.78,71.7,71.71,10528.0,70.3197,70.3197,70.2414,70.2512,10528.0
2021-11-19 12:20:00,71.69,71.75,71.69,71.75,8870.0,70.2316,70.2903,70.2316,70.2903,8870.0
2021-11-19 12:25:00,71.75,71.77,71.75,71.76,5154.0,70.2903,70.3099,70.2903,70.3001,5154.0
2021-11-19 12:30:00,71.78,71.81,71.78,71.81,12262.0,70.3197,70.3491,70.3197,70.3491,12262.0
2021-11-19 12:35:00,71.81,71.92,71.81,71.83,26294.0,70.3491,70.4569,70.3491,70.3687,26294.0
2021-11-19 12:40:00,71.83,71.83,71.71,71.76,21342.0,70.3687,70.3687,70.2512,70.3001,21342.0
2021-11-19 12:45:00,71.77,71.77,71.7,71.74,14212.0,70.3099,70.3099,70.2414,70.2805,14212.0
2021-11-19 12:50:00,71.73,71.81,71.73,71.8,7452.0,70.2707,70.3491,70.2707,70.3393,7452.0
2021-11-19 12:55:00,71.8,71.8,71.73,71.73,8992.0,70.3393,70.3393,70.2707,70.2707,8992.0
2021-11-19 13:00:00,71.74,71.75,71.7,71.73,17034.0,70.2805,70.2903,70.2414,70.2707,17034.0
2021-11-19 13:05:00,71.73,71.77,71.73,71.75,13560.0,70.2707,70.3099,70.2707,70.2903,13560.0
2021-11-19 13:10:00,71.75,71.76,71.61,71.67,67502.0,70.2903,70.3001,70.1532,70.212,67502.0
2021-11-19 13:15:00,71.67,71.7,71.57,71.64,32610.0,70.212,70.2414,70.114,70.1826,32610.0
2021-11-19 13:20:00,71.63,71.63,71.58,71.6,14370.0,70.1728,70.1728,70.1238,70.1434,14370.0
2021-11-19 13:25:00,71.6,71.6,71.41,71.41,52076.0,70.1434,70.1434,69.9573,69.9573,52076.0
2021-11-19 13:30:00,71.39,71.45,71.38,71.39,26190.0,69.9377,69.9964,69.9279,69.9377,26190.0
2021-11-19 13:35:00,71.41,71.41,71.25,71.28,65394.0,69.9573,69.9573,69.8005,69.8299,65394.0
2021-11-19 13:40:00,71.28,71.33,71.18,71.33,38986.0,69.8299,69.8789,69.7319,69.8789,38986.0
2021-11-19 13:45:00,71.32,71.32,71.25,71.32,22118.0,69.8691,69.8691,69.8005,69.8691,22118.0
2021-11-19 13:50:00,71.32,71.44,71.32,71.44,20704.0,69.8691,69.9866,69.8691,69.9866,20704.0
2021-11-19 13:55:00,71.43,71.5,71.42,71.5,23712.0,69.9769,70.0454,69.9671,70.0454,23712.0
2021-11-19 14:00:00,71.5,71.51,71.47,71.48,19502.0,70.0454,70.0552,70.016,70.0258,19502.0
2021-11-19 14:05:00,71.49,71.54,71.48,71.53,19000.0,70.0356,70.0846,70.0258,70.0748,19000.0
2021-11-19 14:10:00,71.53,71.57,71.5,71.54,23472.0,70.0748,70.114,70.0454,70.0846,23472.0
2021-11-19 14:15:00,71.54,71.58,71.52,71.55,8846.0,70.0846,70.1238,70.065,70.0944,8846.0
2021-11-19 14:20:00,71.55,71.58,71.55,71.57,25988.0,70.0944,70.1238,70.0944,70.114,25988.0
2021-11-19 14:25:00,71.57,71.58,71.47,71.47,5552.0,70.114,70.1238,70.016,70.016,5552.0
2021-11-19 14:30:00,71.47,71.51,71.36,71.41,20656.0,70.016,70.0552,69.9083,69.9573,20656.0
2021-11-19 14:35:00,71.41,71.45,71.39,71.42,37612.0,69.9573,69.9964,69.9377,69.9671,37612.0
2021-11-19 14:40:00,71.41,71.47,71.4,71.46,9876.0,69.9573,70.016,69.9475,70.0062,9876.0
2021-11-19 14:45:00,71.44,71.47,71.42,71.43,6880.0,69.9866,70.016,69.9671,69.9769,6880.0
2021-11-19 14:50:00,71.44,71.49,71.44,71.49,11802.0,69.9866,70.0356,69.9866,70.0356,11802.0
2021-11-19 14:55:00,71.5,71.5,71.44,71.45,8054.0,70.0454,70.0454,69.9866,69.9964,8054.0
2021-11-19 15:00:00,71.45,71.49,71.41,71.41,8300.0,69.9964,70.0356,69.9573,69.9573,8300.0
2021-11-19 15:05:00,71.4,71.46,71.39,71.43,14386.0,69.9475,70.0062,69.9377,69.9769,14386.0
2021-11-19 15:10:00,71.42,71.42,71.35,71.36,28750.0,69.9671,69.9671,69.8985,69.9083,28750.0
2021-11-19 15:15:00,71.36,71.36,71.29,71.34,18698.0,69.9083,69.9083,69.8397,69.8887,18698.0
2021-11-19 15:20:00,71.35,71.39,71.32,71.39,22466.0,69.8985,69.9377,69.8691,69.9377,22466.0
2021-11-19 15:25:00,71.38,71.41,71.35,71.39,16674.0,69.9279,69.9573,69.8985,69.9377,16674.0
2021-11-19 15:30:00,71.39,71.41,71.37,71.41,21854.0,69.9377,69.9573,69.9181,69.9573,21854.0
2021-11-19 15:35:00,71.41,71.44,71.36,71.36,55594.0,69.9573,69.9866,69.9083,69.9083,55594.0
2021-11-19 15:40:00,71.36,71.36,71.3,71.3,20040.0,69.9083,69.9083,69.8495,69.8495,20040.0
2021-11-19 15:45:00,71.3,71.36,71.24,71.35,45674.0,69.8495,69.9083,69.7907,69.8985,45674.0
2021-11-19 15:50:00,71.33,71.35,71.23,71.26,50318.0,69.8789,69.8985,69.7809,69.8103,50318.0
2021-11-19 15:55:00,71.25,71.36,71.23,71.29,65378.0,69.8005,69.9083,69.7809,69.8397,65378.0
2021-11-22 09:30:00,71.88,72.06,71.85,72.0,208488.0,70.4177,70.594,70.3883,70.5353,208488.0
2021-11-22 09:35:00,72.02,72.14,72.02,72.07,79420.0,70.5548,70.6724,70.5548,70.6038,79420.0
2021-11-22 09:40:00,72.07,72.17,71.99,72.17,63948.0,70.6038,70.7018,70.5255,70.7018,63948.0
2021-11-22 09:45:00,72.17,72.42,72.08,72.41,104916.0,70.7018,70.9467,70.6136,70.9369,104916.0
2021-11-22 09:50:00,72.41,72.45,72.32,72.42,98622.0,70.9369,70.9761,70.8487,70.9467,98622.0
2021-11-22 09:55:00,72.42,72.48,72.38,72.45,66574.0,70.9467,71.0055,70.9075,70.9761,66574.0
2021-11-22 10:00:00,72.45,72.69,72.45,72.6,158370.0,70.9761,71.2112,70.9761,71.123,158370.0
2021-11-22 10:05:00,72.6,72.6,72.52,72.59,38100.0,71.123,71.123,71.0447,71.1133,38100.0
2021-11-22 10:10:00,72.59,72.66,72.59,72.64,49004.0,71.1133,71.1818,71.1133,71.1622,49004.0
2021-11-22 10:15:00,72.64,72.7,72.62,72.62,58876.0,71.1622,71.221,71.1426,71.1426,58876.0
2021-11-22 10:20:00,72.63,72.67,72.61,72.67,47650.0,71.1524,71.1916,71.1328,71.1916,47650.0
2021-11-22 10:25:00,72.67,72.67,72.58,72.61,52360.0,71.1916,71.1916,71.1035,71.1328,52360.0
2021-11-22 10:30:00,72.62,72.68,72.62,72.66,94470.0,71.1426,71.2014,71.1426,71.1818,94470.0
2021-11-22 10:35:00,72.66,72.66,72.61,72.63,21094.0,71.1818,71.1818,71.1328,71.1524,21094.0
2021-11-22 10:40:00,72.61,72.63,72.59,72.6,27132.0,71.1328,71.1524,71.1133,71.123,27132.0
2021-11-22 10:45:00,72.6,72.6,72.54,72.55,346966.0,71.123,71.123,71.0643,71.0741,346966.0
2021-11-22 10:50:00,72.55,72.58,72.52,72.53,156274.0,71.0741,71.1035,71.0447,71.0545,156274.0
2021-11-22 10:55:00,72.54,72.54,72.44,72.48,95966.0,71.0643,71.0643,70.9663,71.0055,95966.0
2021-11-22 11:00:00,72.48,72.5,72.36,72.4,38936.0,71.0055,71.0251,70.8879,70.9271,38936.0
2021-11-22 11:05:00,72.38,72.41,72.29,72.32,32234.0,70.9075,70.9369,70.8194,70.8487,32234.0
2021-11-22 11:10:00,72.32,72.36,72.29,72.35,38418.0,70.8487,70.8879,70.8194,70.8781,38418.0
2021-11-22 11:15:00,72.35,72.36,72.32,72.33,17598.0,70.8781,70.8879,70.8487,70.8585,17598.0
2021-11-22 11:20:00,72.33,72.38,72.28,72.34,30340.0,70.8585,70.9075,70.8096,70.8683,30340.0
2021-11-22 11:25:00,72.34,72.35,72.25,72.29,130000.0,70.8683,70.8781,70.7802,70.8194,130000.0
2021-11-22 11:30:00,72.3,72.36,72.26,72.35,35562.0,70.8292,70.8879,70.79,70.8781,35562.0
2021-11-22 11:35:00,72.34,72.37,72.29,72.3,42920.0,70.8683,70.8977,70.8194,70.8292,42920.0
2021-11-22 11:40:00,72.29,72.31,72.18,72.19,45998.0,70.8194,70.8389,70.7116,70.7214,45998.0
2021-11-22 11:45:00,72.19,72.21,72.02,72.02,95678.0,70.7214,70.741,70.5548,70.5548,95678.0
2021-11-22 11:50:00,72.03,72.06,71.7,71.71,130512.0,70.5646,70.594,70.2414,70.2512,130512.0
2021-11-22 11:55:00,71.71,71.73,71.4,71.64,125150.0,70.2512,70.2707,69.9475,70.1826,125150.0
2021-11-22 12:00:00,71.63,71.81,71.53,71.74,67806.0,70.1728,70.3491,70.0748,70.2805,67806.0
2021-11-22 12:05:00,71.71,71.8,71.64,71.72,55400.0,70.2512,70.3393,70.1826,70.261,55400.0
2021-11-22 12:10:00,71.72,71.8,71.66,71.67,35544.0,70.261,70.3393,70.2022,70.212,35544.0
2021-11-22 12:15:00,71.7,71.83,71.61,71.64,36676.0,70.2414,70.3687,70.1532,70.1826,36676.0
2021-11-22 12:20:00,71.7,71.7,71.54,71.54,31632.0,70.2414,70.2414,70.0846,70.0846,31632.0
2021-11-22 12:25:00,71.56,71.76,71.56,71.7,152738.0,70.1042,70.3001,70.1042,70.2414,152738.0
2021-11-22 12:30:00,71.7,71.81,71.69,71.79,58328.0,70.2414,70.3491,70.2316,70.3295,58328.0
2021-11-22 12:35:00,71.78,71.88,71.73,71.86,41322.0,70.3197,70.4177,70.2707,70.3981,41322.0
2021-11-22 12:40:00,71.88,71.98,71.86,71.97,27732.0,70.4177,70.5157,70.3981,70.5059,27732.0
2021-11-22 12:45:00,71.95,71.97,71.89,71.96,49736.0,70.4863,70.5059,70.4275,70.4961,49736.0
2021-11-22 12:50:00,71.96,71.97,71.79,71.8,36726.0,70.4961,70.5059,70.3295,70.3393,36726.0
2021-11-22 12:55:00,71.81,71.91,71.78,71.85,26952.0,70.3491,70.4471,70.3197,70.3883,26952.0
2021-11-22 13:00:00,71.83,71.83,71.73,71.78,24166.0,70.3687,70.3687,70.2707,70.3197,24166.0
2021-11-22 13:05:00,71.81,71.84,71.76,71.76,15810.0,70.3491,70.3785,70.3001,70.3001,15810.0
2021-11-22 13:10:00,71.79,71.84,71.77,71.81,19268.0,70.3295,70.3785,70.3099,70.3491,19268.0
2021-11-22 13:15:00,71.83,71.92,71.83,71.92,17886.0,70.3687,70.4569,70.3687,70.4569,17886.0
2021-11-22 13:20:00,71.89,71.97,71.89,71.95,12612.0,70.4275,70.5059,70.4275,70.4863,12612.0
2021-11-22 13:25:00,71.97,71.97,71.89,71.92,17008.0,70.5059,70.5059,70.4275,70.4569,17008.0
2021-11-22 13:30:00,71.92,71.99,71.92,71.92,25500.0,70.4569,70.5255,70.4569,70.4569,25500.0
2021-11-22 13:35:00,71.92,71.98,71.91,71.91,18522.0,70.4569,70.5157,70.4471,70.4471,18522.0
2021-11-22 13:40:00,71.89,71.93,71.83,71.93,11518.0,70.4275,70.4667,70.3687,70.4667,11518.0
2021-11-22 13:45:00,71.92,71.94,71.87,71.87,8846.0,70.4569,70.4765,70.4079,70.4079,8846.0
2021-11-22 13:50:00,71.86,71.92,71.86,71.88,11584.0,70.3981,70.4569,70.3981,70.4177,11584.0
2021-11-22 13:55:00,71.88,71.91,71.83,71.86,17160.0,70.4177,70.4471,70.3687,70.3981,17160.0
2021-11-22 14:00:00,71.85,72.01,71.82,71.99,36634.0,70.3883,70.5451,70.3589,70.5255,36634.0
2021-11-22 14:05:00,72.02,72.02,71.92,71.95,17062.0,70.5548,70.5548,70.4569,70.4863,17062.0
2021-11-22 14:10:00,71.92,71.98,71.9,71.97,12330.0,70.4569,70.5157,70.4373,70.5059,12330.0
2021-11-22 14:15:00,71.97,72.0,71.94,71.94,20078.0,70.5059,70.5353,70.4765,70.4765,20078.0
2021-11-22 14:20:00,71.94,71.97,71.89,71.95,13166.0,70.4765,70.5059,70.4275,70.4863,13166.0
2021-11-22 14:25:00,71.93,71.95,71.88,71.95,13562.0,70.4667,70.4863,70.4177,70.4863,13562.0
2021-11-22 14:30:00,71.93,72.04,71.92,71.98,19606.0,70.4667,70.5744,70.4569,70.5157,19606.0
2021-11-22 14:35:00,71.97,72.06,71.97,72.05,13384.0,70.5059,70.594,70.5059,70.5842,13384.0
2021-11-22 14:40:00,72.04,72.07,72.01,72.05,12474.0,70.5744,70.6038,70.5451,70.5842,12474.0
2021-11-22 14:45:00,72.06,72.14,72.03,72.11,34302.0,70.594,70.6724,70.5646,70.643,34302.0
2021-11-22 14:50:00,72.12,72.19,72.11,72.19,29126.0,70.6528,70.7214,70.643,70.7214,29126.0
2021-11-22 14:55:00,72.19,72.2,72.14,72.15,18042.0,70.7214,70.7312,70.6724,70.6822,18042.0
2021-11-22 15:00:00,72.17,72.29,72.13,72.26,59404.0,70.7018,70.8194,70.6626,70.79,59404.0
2021-11-22 15:05:00,72.26,72.29,72.23,72.28,32998.0,70.79,70.8194,70.7606,70.8096,32998.0
2021-11-22 15:10:00,72.29,72.36,72.22,72.23,42026.0,70.8194,70.8879,70.7508,70.7606,42026.0
2021-11-22 15:15:00,72.23,72.24,72.14,72.14,20918.0,70.7606,70.7704,70.6724,70.6724,20918.0
2021-11-22 15:20:00,72.2,72.2,72.11,72.14,35262.0,70.7312,70.7312,70.643,70.6724,35262.0
2021-11-22 15:25:00,72.14,72.15,72.03,72.04,41524.0,70.6724,70.6822,70.5646,70.5744,41524.0
2021-11-22 15:30:00,72.03,72.04,71.99,72.02,21282.0,70.5646,70.5744,70.5255,70.5548,21282.0
2021-11-22 15:35:00,72.01,72.05,71.91,71.92,47850.0,70.5451,70.5842,70.4471,70.4569,47850.0
2021-11-22 15:40:00,71.92,71.94,71.66,71.66,80752.0,70.4569,70.4765,70.2022,70.2022,80752.0
2021-11-22 15:45:00,71.66,71.75,71.51,71.53,86324.0,70.2022,70.2903,70.0552,70.0748,86324.0
2021-11-22 15:50:00,71.53,71.53,71.1,71.12,251294.0,70.0748,70.0748,69.6536,69.6732,251294.0
2021-11-22 15:55:00,71.13,71.14,70.83,70.86,140876.0,69.683,69.6928,69.3891,69.4184,140876.0
2021-11-23 09:30:00,70.77,70.92,70.54,70.55,186298.0,69.3303,69.4772,69.105,69.1148,186298.0
2021-11-23 09:35:00,70.56,70.77,70.49,70.71,156330.0,69.1246,69.3303,69.056,69.2715,156330.0
2021-11-23 09:40:00,70.7,71.01,70.68,70.92,132694.0,69.2617,69.5654,69.2421,69.4772,132694.0
2021-11-23 09:45:00,70.92,71.23,70.92,71.17,91302.0,69.4772,69.7809,69.4772,69.7221,91302.0
2021-11-23 09:50:00,71.16,71.29,71.11,71.26,83770.0,69.7123,69.8397,69.6634,69.8103,83770.0
2021-11-23 09:55:00,71.26,71.34,71.19,71.19,61662.0,69.8103,69.8887,69.7417,69.7417,61662.0
2021-11-23 10:00:00,71.19,71.23,70.97,71.02,68246.0,69.7417,69.7809,69.5262,69.5752,68246.0
2021-11-23 10:05:00,71.02,71.06,70.6,70.67,84326.0,69.5752,69.6144,69.1637,69.2323,84326.0
2021-11-23 10:10:00,70.67,70.82,70.56,70.67,80382.0,69.2323,69.3793,69.1246,69.2323,80382.0
2021-11-23 10:15:00,70.71,70.84,70.68,70.75,86216.0,69.2715,69.3989,69.2421,69.3107,86216.0
2021-11-23 10:20:00,70.74,70.76,70.62,70.67,58122.0,69.3009,69.3205,69.1833,69.2323,58122.0
2021-11-23 10:25:00,70.67,70.7,70.39,70.44,112258.0,69.2323,69.2617,68.958,69.007,112258.0
2021-11-23 10:30:00,70.42,70.61,70.38,70.46,112060.0,68.9874,69.1735,68.9482,69.0266,112060.0
2021-11-23 10:35:00,70.46,70.5,70.32,70.39,50924.0,69.0266,69.0658,68.8894,68.958,50924.0
2021-11-23 10:40:00,70.38,70.46,70.33,70.34,68512.0,68.9482,69.0266,68.8992,68.909,68512.0
2021-11-23 10:45:00,70.33,70.51,70.33,70.42,56618.0,68.8992,69.0756,68.8992,68.9874,56618.0
2021-11-23 10:50:00,70.42,70.48,70.26,70.28,42904.0,68.9874,69.0462,68.8307,68.8502,42904.0
2021-11-23 10:55:00,70.28,70.29,70.11,70.11,113454.0,68.8502,68.86,68.6837,68.6837,113454.0
2021-11-23 11:00:00,70.13,70.21,69.94,70.11,127662.0,68.7033,68.7817,68.5172,68.6837,127662.0
2021-11-23 11:05:00,70.11,70.22,70.05,70.22,67608.0,68.6837,68.7915,68.6249,68.7915,67608.0
2021-11-23 11:10:00,70.21,70.45,70.21,70.41,101776.0,68.7817,69.0168,68.7817,68.9776,101776.0
2021-11-23 11:15:00,70.41,70.57,70.39,70.46,35702.0,68.9776,69.1343,68.958,69.0266,35702.0
2021-11-23 11:20:00,70.45,70.51,70.42,70.5,147204.0,69.0168,69.0756,68.9874,69.0658,147204.0
2021-11-23 11:25:00,70.5,70.7,70.49,70.58,64550.0,69.0658,69.2617,69.056,69.1441,64550.0
2021-11-23 11:30:00,70.58,70.72,70.44,70.45,48002.0,69.1441,69.2813,69.007,69.0168,48002.0
2021-11-23 11:35:00,70.45,70.61,70.35,70.56,67448.0,69.0168,69.1735,68.9188,69.1246,67448.0
2021-11-23 11:40:00,70.56,70.63,70.39,70.39,50726.0,69.1246,69.1931,68.958,68.958,50726.0
2021-11-23 11:45:00,70.4,70.72,70.35,70.64,91746.0,68.9678,69.2813,68.9188,69.2029,91746.0
2021-11-23 11:50:00,70.66,70.7,70.49,70.49,33440.0,69.2225,69.2617,69.056,69.056,33440.0
2021-11-23 11:55:00,70.48,70.56,70.42,70.47,24028.0,69.0462,69.1246,68.9874,69.0364,24028.0
2021-11-23 12:00:00,70.46,70.52,70.21,70.24,43154.0,69.0266,69.0854,68.7817,68.8111,43154.0
2021-11-23 12:05:00,70.25,70.35,70.23,70.31,41050.0,68.8209,68.9188,68.8013,68.8796,41050.0
2021-11-23 12:10:00,70.36,70.42,70.17,70.17,28714.0,68.9286,68.9874,68.7425,68.7425,28714.0
2021-11-23 12:15:00,70.2,70.33,70.18,70.33,28948.0,68.7719,68.8992,68.7523,68.8992,28948.0
2021-11-23 12:20:00,70.31,70.51,70.31,70.5,37026.0,68.8796,69.0756,68.8796,69.0658,37026.0
2021-11-23 12:25:00,70.53,70.6,70.46,70.5,52860.0,69.0952,69.1637,69.0266,69.0658,52860.0
2021-11-23 12:30:00,70.5,70.62,70.45,70.47,44114.0,69.0658,69.1833,69.0168,69.0364,44114.0
2021-11-23 12:35:00,70.48,70.58,70.47,70.5,33030.0,69.0462,69.1441,69.0364,69.0658,33030.0
2021-11-23 12:40:00,70.49,70.56,70.34,70.36,30788.0,69.056,69.1246,68.909,68.9286,30788.0
2021-11-23 12:45:00,70.37,70.46,70.32,70.39,16296.0,68.9384,69.0266,68.8894,68.958,16296.0
2021-11-23 12:50:00,70.38,70.46,70.32,70.32,18622.0,68.9482,69.0266,68.8894,68.8894,18622.0
2021-11-23 12:55:00,70.32,70.36,70.19,70.26,39480.0,68.8894,68.9286,68.7621,68.8307,39480.0
2021-11-23 13:00:00,70.24,70.43,70.19,70.32,49556.0,68.8111,68.9972,68.7621,68.8894,49556.0
2021-11-23 13:05:00,70.32,70.37,70.27,70.3,10600.0,68.8894,68.9384,68.8404,68.8698,10600.0
2021-11-23 13:10:00,70.27,70.31,70.22,70.29,27066.0,68.8404,68.8796,68.7915,68.86,27066.0
2021-11-23 13:15:00,70.3,70.36,70.13,70.13,22682.0,68.8698,68.9286,68.7033,68.7033,22682.0
2021-11-23 13:20:00,70.15,70.31,70.15,70.28,27762.0,68.7229,68.8796,68.7229,68.8502,27762.0
2021-11-23 13:25:00,70.24,70.36,70.21,70.24,17840.0,68.8111,68.9286,68.7817,68.8111,17840.0
2021-11-23 13:30:00,70.22,70.23,70.11,70.13,36182.0,68.7915,68.8013,68.6837,68.7033,36182.0
2021-11-23 13:35:00,70.14,70.22,70.08,70.19,38150.0,68.7131,68.7915,68.6543,68.7621,38150.0
2021-11-23 13:40:00,70.16,70.25,70.13,70.14,26600.0,68.7327,68.8209,68.7033,68.7131,26600.0
2021-11-23 13:45:00,70.15,70.42,70.14,70.36,42044.0,68.7229,68.9874,68.7131,68.9286,42044.0
2021-11-23 13:50:00,70.36,70.65,70.36,70.65,49068.0,68.9286,69.2127,68.9286,69.2127,49068.0
2021-11-23 13:55:00,70.67,70.67,70.44,70.5,60206.0,69.2323,69.2323,69.007,69.0658,60206.0
2021-11-23 14:00:00,70.51,70.58,70.44,70.45,58720.0,69.0756,69.1441,69.007,69.0168,58720.0
2021-11-23 14:05:00,70.46,70.58,70.42,70.52,15100.0,69.0266,69.1441,68.9874,69.0854,15100.0
2021-11-23 14:10:00,70.53,70.56,70.48,70.5,15590.0,69.0952,69.1246,69.0462,69.0658,15590.0
2021-11-23 14:15:00,70.51,70.51,70.28,70.28,52044.0,69.0756,69.0756,68.8502,68.8502,52044.0
2021-11-23 14:20:00,70.29,70.48,70.29,70.41,15312.0,68.86,69.0462,68.86,68.9776,15312.0
2021-11-23 14:25:00,70.39,70.51,70.39,70.44,11936.0,68.958,69.0756,68.958,69.007,11936.0
2021-11-23 14:30:00,70.46,70.5,70.29,70.32,34656.0,69.0266,69.0658,68.86,68.8894,34656.0
2021-11-23 14:35:00,70.36,70.52,70.36,70.42,14248.0,68.9286,69.0854,68.9286,68.9874,14248.0
2021-11-23 14:40:00,70.43,70.53,70.4,70.51,9966.0,68.9972,69.0952,68.9678,69.0756,9966.0
2021-11-23 14:45:00,70.53,70.84,70.5,70.84,88770.0,69.0952,69.3989,69.0658,69.3989,88770.0
2021-11-23 14:50:00,70.82,70.96,70.67,70.89,60500.0,69.3793,69.5164,69.2323,69.4478,60500.0
2021-11-23 14:55:00,70.89,70.95,70.79,70.86,41722.0,69.4478,69.5066,69.3499,69.4184,41722.0
2021-11-23 15:00:00,70.88,70.89,70.71,70.77,37818.0,69.438,69.4478,69.2715,69.3303,37818.0
2021-11-23 15:05:00,70.8,70.98,70.8,70.96,19830.0,69.3597,69.536,69.3597,69.5164,19830.0
2021-11-23 15:10:00,70.92,70.92,70.85,70.9,32818.0,69.4772,69.4772,69.4087,69.4576,32818.0
2021-11-23 15:15:00,70.94,70.98,70.77,70.77,32778.0,69.4968,69.536,69.3303,69.3303,32778.0
2021-11-23 15:20:00,70.78,70.83,70.73,70.8,37266.0,69.3401,69.3891,69.2911,69.3597,37266.0
2021-11-23 15:25:00,70.81,70.94,70.78,70.78,38698.0,69.3695,69.4968,69.3401,69.3401,38698.0
2021-11-23 15:30:00,70.78,70.92,70.77,70.84,36800.0,69.3401,69.4772,69.3303,69.3989,36800.0
2021-11-23 15:35:00,70.86,71.02,70.78,70.94,67518.0,69.4184,69.5752,69.3401,69.4968,67518.0
2021-11-23 15:40:00,70.96,71.06,70.95,71.0,42928.0,69.5164,69.6144,69.5066,69.5556,42928.0
2021-11-23 15:45:00,71.01,71.04,70.88,70.89,37806.0,69.5654,69.5948,69.438,69.4478,37806.0
2021-11-23 15:50:00,70.91,71.21,70.91,71.11,122306.0,69.4674,69.7613,69.4674,69.6634,122306.0
2021-11-23 15:55:00,71.08,71.17,71.03,71.08,98440.0,69.634,69.7221,69.585,69.634,98440.0
2021-11-24 09:30:00,70.44,70.47,70.2,70.38,204756.0,69.007,69.0364,68.7719,68.9482,204756.0
2021-11-24 09:35:00,70.37,70.61,70.32,70.33,174656.0,68.9384,69.1735,68.8894,68.8992,174656.0
2021-11-24 09:40:00,70.33,70.35,70.2,70.29,118450.0,68.8992,68.9188,68.7719,68.86,118450.0
2021-11-24 09:45:00,70.28,70.42,70.16,70.26,190268.0,68.8502,68.9874,68.7327,68.8307,190268.0
2021-11-24 09:50:00,70.26,70.39,70.16,70.26,103976.0,68.8307,68.958,68.7327,68.8307,103976.0
2021-11-24 09:55:00,70.27,70.5,70.25,70.48,144708.0,68.8404,69.0658,68.8209,69.0462,144708.0
2021-11-24 10:00:00,70.48,70.78,70.3,70.73,220186.0,69.0462,69.3401,68.8698,69.2911,220186.0
2021-11-24 10:05:00,70.73,70.8,70.55,70.55,109428.0,69.2911,69.3597,69.1148,69.1148,109428.0
2021-11-24 10:10:00,70.55,70.64,70.4,70.56,113876.0,69.1148,69.2029,68.9678,69.1246,113876.0
2021-11-24 10:15:00,70.57,70.62,70.5,70.56,74508.0,69.1343,69.1833,69.0658,69.1246,74508.0
2021-11-24 10:20:00,70.56,70.75,70.52,70.7,102094.0,69.1246,69.3107,69.0854,69.2617,102094.0
2021-11-24 10:25:00,70.7,70.84,70.68,70.81,49696.0,69.2617,69.3989,69.2421,69.3695,49696.0
2021-11-24 10:30:00,70.83,70.85,70.71,70.73,82064.0,69.3891,69.4087,69.2715,69.2911,82064.0
2021-11-24 10:35:00,70.74,70.89,70.74,70.87,50058.0,69.3009,69.4478,69.3009,69.4282,50058.0
2021-11-24 10:40:00,70.86,70.89,70.69,70.7,36254.0,69.4184,69.4478,69.2519,69.2617,36254.0
2021-11-24 10:45:00,70.71,70.75,70.62,70.73,44540.0,69.2715,69.3107,69.1833,69.2911,44540.0
2021-11-24 10:50:00,70.75,70.86,70.75,70.82,42100.0,69.3107,69.4184,69.3107,69.3793,42100.0
2021-11-24 10:55:00,70.85,70.9,70.8,70.83,39420.0,69.4087,69.4576,69.3597,69.3891,39420.0
2021-11-24 11:00:00,70.8,70.88,70.69,70.76,53402.0,69.3597,69.438,69.2519,69.3205,53402.0
2021-11-24 11:05:00,70.77,70.88,70.77,70.86,22722.0,69.3303,69.438,69.3303,69.4184,22722.0
2021-11-24 11:10:00,70.88,71.0,70.88,70.98,48090.0,69.438,69.5556,69.438,69.536,48090.0
2021-11-24 11:15:00,70.99,71.06,70.96,71.06,50970.0,69.5458,69.6144,69.5164,69.6144,50970.0
2021-11-24 11:20:00,71.06,71.14,71.06,71.12,42194.0,69.6144,69.6928,69.6144,69.6732,42194.0
2021-11-24 11:25:00,71.14,71.14,71.06,71.12,33298.0,69.6928,69.6928,69.6144,69.6732,33298.0
2021-11-24 11:30:00,71.14,71.22,71.04,71.04,54106.0,69.6928,69.7711,69.5948,69.5948,54106.0
2021-11-24 11:35:00,71.04,71.07,70.97,71.02,64328.0,69.5948,69.6242,69.5262,69.5752,64328.0
2021-11-24 11:40:00,71.03,71.08,70.98,71.08,26408.0,69.585,69.634,69.536,69.634,26408.0
2021-11-24 11:45:00,71.07,71.16,71.05,71.14,26488.0,69.6242,69.7123,69.6046,69.6928,26488.0
2021-11-24 11:50:00,71.17,71.17,71.08,71.1,54968.0,69.7221,69.7221,69.634,69.6536,54968.0
2021-11-24 11:55:00,71.08,71.1,70.99,71.02,28666.0,69.634,69.6536,69.5458,69.5752,28666.0
2021-11-24 12:00:00,71.02,71.05,70.97,71.03,22670.0,69.5752,69.6046,69.5262,69.585,22670.0
2021-11-24 12:05:00,71.04,71.08,70.97,71.0,19668.0,69.5948,69.634,69.5262,69.5556,19668.0
2021-11-24 12:10:00,71.01,71.14,71.01,71.12,18402.0,69.5654,69.6928,69.5654,69.6732,18402.0
2021-11-24 12:15:00,71.12,71.13,71.02,71.05,13708.0,69.6732,69.683,69.5752,69.6046,13708.0
2021-11-24 12:20:00,71.05,71.05,70.93,70.99,18616.0,69.6046,69.6046,69.487,69.5458,18616.0
2021-11-24 12:25:00,70.97,70.97,70.92,70.95,13070.0,69.5262,69.5262,69.4772,69.5066,13070.0
2021-11-24 12:30:00,70.95,71.02,70.94,71.0,21106.0,69.5066,69.5752,69.4968,69.5556,21106.0
2021-11-24 12:35:00,71.0,71.11,71.0,71.09,16970.0,69.5556,69.6634,69.5556,69.6438,16970.0
2021-11-24 12:40:00,71.09,71.11,71.05,71.09,12410.0,69.6438,69.6634,69.6046,69.6438,12410.0
2021-11-24 12:45:00,71.1,71.19,71.09,71.19,22606.0,69.6536,69.7417,69.6438,69.7417,22606.0
2021-11-24 12:50:00,71.19,71.21,71.14,71.19,23100.0,69.7417,69.7613,69.6928,69.7417,23100.0
2021-11-24 12:55:00,71.2,71.22,71.17,71.21,28654.0,69.7515,69.7711,69.7221,69.7613,28654.0
2021-11-24 13:00:00,71.21,71.29,71.17,71.17,32682.0,69.7613,69.8397,69.7221,69.7221,32682.0
2021-11-24 13:05:00,71.19,71.26,71.18,71.25,22900.0,69.7417,69.8103,69.7319,69.8005,22900.0
2021-11-24 13:10:00,71.26,71.28,71.24,71.26,22728.0,69.8103,69.8299,69.7907,69.8103,22728.0
2021-11-24 13:15:00,71.26,71.29,71.24,71.25,14490.0,69.8103,69.8397,69.7907,69.8005,14490.0
2021-11-24 13:20:00,71.25,71.31,71.23,71.3,26074.0,69.8005,69.8593,69.7809,69.8495,26074.0
2021-11-24 13:25:00,71.29,71.31,71.24,71.26,45086.0,69.8397,69.8593,69.7907,69.8103,45086.0
2021-11-24 13:30:00,71.27,71.3,71.24,71.26,14900.0,69.8201,69.8495,69.7907,69.8103,14900.0
2021-11-24 13:35:00,71.26,71.28,71.17,71.21,47942.0,69.8103,69.8299,69.7221,69.7613,47942.0
2021-11-24 13:40:00,71.22,71.26,71.19,71.21,20012.0,69.7711,69.8103,69.7417,69.7613,20012.0
2021-11-24 13:45:00,71.21,71.24,71.18,71.23,17422.0,69.7613,69.7907,69.7319,69.7809,17422.0
2021-11-24 13:50:00,71.22,71.24,71.2,71.2,8398.0,69.7711,69.7907,69.7515,69.7515,8398.0
2021-11-24 13:55:00,71.19,71.2,71.15,71.16,16716.0,69.7417,69.7515,69.7025,69.7123,16716.0
2021-11-24 14:00:00,71.14,71.33,71.05,71.14,90858.0,69.6928,69.8789,69.6046,69.6928,90858.0
2021-11-24 14:05:00,71.14,71.19,70.92,70.95,92830.0,69.6928,69.7417,69.4772,69.5066,92830.0
2021-11-24 14:10:00,70.96,70.97,70.8,70.94,88710.0,69.5164,69.5262,69.3597,69.4968,88710.0
2021-11-24 14:15:00,70.94,71.13,70.92,71.09,69346.0,69.4968,69.683,69.4772,69.6438,69346.0
2021-11-24 14:20:00,71.1,71.11,71.03,71.09,36622.0,69.6536,69.6634,69.585,69.6438,36622.0
2021-11-24 14:25:00,71.08,71.1,70.94,70.97,47494.0,69.634,69.6536,69.4968,69.5262,47494.0
2021-11-24 14:30:00,70.97,71.09,70.97,71.02,44170.0,69.5262,69.6438,69.5262,69.5752,44170.0
2021-11-24 14:35:00,71.03,71.05,71.0,71.03,24766.0,69.585,69.6046,69.5556,69.585,24766.0
2021-11-24 14:40:00,71.02,71.17,70.98,71.17,24704.0,69.5752,69.7221,69.536,69.7221,24704.0
2021-11-24 14:45:00,71.17,71.24,71.15,71.15,29146.0,69.7221,69.7907,69.7025,69.7025,29146.0
2021-11-24 14:50:00,71.17,71.27,71.17,71.23,18720.0,69.7221,69.8201,69.7221,69.7809,18720.0
2021-11-24 14:55:00,71.23,71.26,71.2,71.2,46310.0,69.7809,69.8103,69.7515,69.7515,46310.0
2021-11-24 15:00:00,71.19,71.24,71.14,71.2,36226.0,69.7417,69.7907,69.6928,69.7515,36226.0
2021-11-24 15:05:00,71.21,71.38,71.19,71.37,40402.0,69.7613,69.9279,69.7417,69.9181,40402.0
2021-11-24 15:10:00,71.36,71.39,71.32,71.39,54578.0,69.9083,69.9377,69.8691,69.9377,54578.0
2021-11-24 15:15:00,71.39,71.43,71.35,71.41,23900.0,69.9377,69.9769,69.8985,69.9573,23900.0
2021-11-24 15:20:00,71.42,71.46,71.37,71.38,45932.0,69.9671,70.0062,69.9181,69.9279,45932.0
2021-11-24 15:25:00,71.39,71.44,71.39,71.44,29418.0,69.9377,69.9866,69.9377,69.9866,29418.0
2021-11-24 15:30:00,71.42,71.42,71.28,71.33,90510.0,69.9671,69.9671,69.8299,69.8789,90510.0
2021-11-24 15:35:00,71.33,71.45,71.33,71.43,37284.0,69.8789,69.9964,69.8789,69.9769,37284.0
2021-11-24 15:40:00,71.42,71.42,71.31,71.36,65962.0,69.9671,69.9671,69.8593,69.9083,65962.0
2021-11-24 15:45:00,71.35,71.36,71.28,71.32,71814.0,69.8985,69.9083,69.8299,69.8691,71814.0
2021-11-24 15:50:00,71.33,71.48,71.3,71.46,100056.0,69.8789,70.0258,69.8495,70.0062,100056.0
2021-11-24 15:55:00,71.46,71.47,71.38,71.42,115876.0,70.0062,70.016,69.9279,69.9671,115876.0
2021-11-26 09:30:00,69.29,69.63,69.19,69.63,394028.0,67.8804,68.2135,67.7824,68.2135,394028.0
2021-11-26 09:35:00,69.62,69.75,69.37,69.45,218590.0,68.2037,68.331,67.9588,68.0371,218590.0
2021-11-26 09:40:00,69.45,69.51,69.11,69.13,176518.0,68.0371,68.0959,67.704,67.7236,176518.0
2021-11-26 09:45:00,69.08,69.1,68.78,68.82,252618.0,67.6747,67.6943,67.3808,67.4199,252618.0
2021-11-26 09:50:00,68.82,69.02,68.76,68.95,129604.0,67.4199,67.6159,67.3612,67.5473,129604.0
2021-11-26 09:55:00,68.94,69.08,68.8,69.04,120374.0,67.5375,67.6747,67.4004,67.6355,120374.0
2021-11-26 10:00:00,69.02,69.02,68.64,68.64,153606.0,67.6159,67.6159,67.2436,67.2436,153606.0
2021-11-26 10:05:00,68.66,68.89,68.66,68.7,153968.0,67.2632,67.4885,67.2632,67.3024,153968.0
2021-11-26 10:10:00,68.71,68.73,68.49,68.56,189074.0,67.3122,67.3318,67.0967,67.1652,189074.0
2021-11-26 10:15:00,68.54,68.59,68.27,68.48,204556.0,67.1456,67.1946,66.8811,67.0869,204556.0
2021-11-26 10:20:00,68.5,68.82,68.48,68.71,142424.0,67.1065,67.4199,67.0869,67.3122,142424.0
2021-11-26 10:25:00,68.71,68.87,68.6,68.87,133790.0,67.3122,67.4689,67.2044,67.4689,133790.0
2021-11-26 10:30:00,68.86,68.92,68.65,68.83,169982.0,67.4591,67.5179,67.2534,67.4297,169982.0
2021-11-26 10:35:00,68.85,68.98,68.79,68.91,38558.0,67.4493,67.5767,67.3906,67.5081,38558.0
2021-11-26 10:40:00,68.89,68.96,68.71,68.79,140406.0,67.4885,67.5571,67.3122,67.3906,140406.0
2021-11-26 10:45:00,68.78,68.82,68.65,68.79,36556.0,67.3808,67.4199,67.2534,67.3906,36556.0
2021-11-26 10:50:00,68.76,68.8,68.6,68.62,25416.0,67.3612,67.4004,67.2044,67.224,25416.0
2021-11-26 10:55:00,68.62,68.66,68.48,68.64,118770.0,67.224,67.2632,67.0869,67.2436,118770.0
2021-11-26 11:00:00,68.59,68.59,68.33,68.33,52030.0,67.1946,67.1946,66.9399,66.9399,52030.0
2021-11-26 11:05:00,68.38,68.59,68.38,68.58,47098.0,66.9889,67.1946,66.9889,67.1848,47098.0
2021-11-26 11:10:00,68.58,68.6,68.28,68.31,56786.0,67.1848,67.2044,66.8909,66.9203,56786.0
2021-11-26 11:15:00,68.3,68.33,68.06,68.1,144580.0,66.9105,66.9399,66.6754,66.7146,144580.0
2021-11-26 11:20:00,68.11,68.11,68.0,68.07,196600.0,66.7244,66.7244,66.6166,66.6852,196600.0
2021-11-26 11:25:00,68.08,68.25,68.07,68.24,118026.0,66.695,66.8615,66.6852,66.8517,118026.0
2021-11-26 11:30:00,68.25,68.29,68.11,68.19,82694.0,66.8615,66.9007,66.7244,66.8028,82694.0
2021-11-26 11:35:00,68.19,68.48,68.19,68.46,187704.0,66.8028,67.0869,66.8028,67.0673,187704.0
2021-11-26 11:40:00,68.46,68.46,68.29,68.39,104714.0,67.0673,67.0673,66.9007,66.9987,104714.0
2021-11-26 11:45:00,68.4,68.45,68.31,68.32,105920.0,67.0085,67.0575,66.9203,66.9301,105920.0
2021-11-26 11:50:00,68.31,68.39,68.06,68.07,140254.0,66.9203,66.9987,66.6754,66.6852,140254.0
2021-11-26 11:55:00,68.07,68.32,68.07,68.26,105566.0,66.6852,66.9301,66.6852,66.8713,105566.0
2021-11-26 12:00:00,68.25,68.39,68.14,68.26,89970.0,66.8615,66.9987,66.7538,66.8713,89970.0
2021-11-26 12:05:00,68.27,68.57,68.26,68.54,110868.0,66.8811,67.175,66.8713,67.1456,110868.0
2021-11-26 12:10:00,68.52,68.66,68.36,68.45,101680.0,67.1261,67.2632,66.9693,67.0575,101680.0
2021-11-26 12:15:00,68.46,68.5,68.36,68.38,78948.0,67.0673,67.1065,66.9693,66.9889,78948.0
2021-11-26 12:20:00,68.41,68.54,68.33,68.52,72726.0,67.0183,67.1456,66.9399,67.1261,72726.0
2021-11-26 12:25:00,68.53,68.77,68.51,68.76,95242.0,67.1358,67.371,67.1163,67.3612,95242.0
2021-11-26 12:30:00,68.76,68.87,68.7,68.86,175312.0,67.3612,67.4689,67.3024,67.4591,175312.0
2021-11-26 12:35:00,68.86,69.02,68.86,68.91,89142.0,67.4591,67.6159,67.4591,67.5081,89142.0
2021-11-26 12:40:00,68.92,68.94,68.71,68.79,84836.0,67.5179,67.5375,67.3122,67.3906,84836.0
2021-11-26 12:45:00,68.78,68.81,68.41,68.43,133918.0,67.3808,67.4102,67.0183,67.0379,133918.0
2021-11-26 12:50:00,68.42,68.42,67.9,67.91,227716.0,67.0281,67.0281,66.5187,66.5285,227716.0
2021-11-26 12:55:00,67.91,68.61,67.89,68.26,446962.0,66.5285,67.2142,66.5089,66.8713,446962.0
2021-11-29 09:30:00,69.76,69.92,69.58,69.61,394162.0,68.3408,68.4976,68.1645,68.1939,394162.0
2021-11-29 09:35:00,69.61,69.64,69.49,69.63,204318.0,68.1939,68.2233,68.0763,68.2135,204318.0
2021-11-29 09:40:00,69.61,69.63,69.51,69.56,136674.0,68.1939,68.2135,68.0959,68.1449,136674.0
2021-11-29 09:45:00,69.57,69.58,69.29,69.39,132818.0,68.1547,68.1645,67.8804,67.9784,132818.0
2021-11-29 09:50:00,69.38,69.57,69.35,69.46,89002.0,67.9686,68.1547,67.9392,68.0469,89002.0
2021-11-29 09:55:00,69.48,69.64,69.41,69.6,103954.0,68.0665,68.2233,67.9979,68.1841,103954.0
2021-11-29 10:00:00,69.58,69.68,69.46,69.48,73172.0,68.1645,68.2625,68.0469,68.0665,73172.0
2021-11-29 10:05:00,69.48,69.58,69.41,69.53,65658.0,68.0665,68.1645,67.9979,68.1155,65658.0
2021-11-29 10:10:00,69.54,69.65,69.49,69.49,33022.0,68.1253,68.2331,68.0763,68.0763,33022.0
2021-11-29 10:15:00,69.5,69.63,69.49,69.63,50402.0,68.0861,68.2135,68.0763,68.2135,50402.0
2021-11-29 10:20:00,69.63,69.63,69.46,69.56,37898.0,68.2135,68.2135,68.0469,68.1449,37898.0
2021-11-29 10:25:00,69.6,69.63,69.33,69.33,31066.0,68.1841,68.2135,67.9196,67.9196,31066.0
2021-11-29 10:30:00,69.35,69.41,69.21,69.33,33750.0,67.9392,67.9979,67.802,67.9196,33750.0
2021-11-29 10:35:00,69.36,69.47,69.11,69.23,70344.0,67.949,68.0567,67.704,67.8216,70344.0
2021-11-29 10:40:00,69.25,69.26,69.07,69.23,33502.0,67.8412,67.851,67.6649,67.8216,33502.0
2021-11-29 10:45:00,69.23,69.31,69.14,69.18,48894.0,67.8216,67.9,67.7334,67.7726,48894.0
2021-11-29 10:50:00,69.14,69.31,69.13,69.21,37324.0,67.7334,67.9,67.7236,67.802,37324.0
2021-11-29 10:55:00,69.22,69.33,69.22,69.31,112488.0,67.8118,67.9196,67.8118,67.9,112488.0
2021-11-29 11:00:00,69.33,69.4,69.27,69.36,36448.0,67.9196,67.9881,67.8608,67.949,36448.0
2021-11-29 11:05:00,69.37,69.54,69.35,69.49,189048.0,67.9588,68.1253,67.9392,68.0763,189048.0
2021-11-29 11:10:00,69.48,69.53,69.46,69.48,21822.0,68.0665,68.1155,68.0469,68.0665,21822.0
2021-11-29 11:15:00,69.5,69.55,69.42,69.43,24278.0,68.0861,68.1351,68.0077,68.0175,24278.0
2021-11-29 11:20:00,69.44,69.57,69.44,69.55,94112.0,68.0273,68.1547,68.0273,68.1351,94112.0
2021-11-29 11:25:00,69.5,69.6,69.44,69.46,50070.0,68.0861,68.1841,68.0273,68.0469,50070.0
2021-11-29 11:30:00,69.47,69.69,69.46,69.58,43290.0,68.0567,68.2722,68.0469,68.1645,43290.0
2021-11-29 11:35:00,69.6,69.78,69.58,69.75,43092.0,68.1841,68.3604,68.1645,68.331,43092.0
2021-11-29 11:40:00,69.75,69.83,69.75,69.83,678882.0,68.331,68.4094,68.331,68.4094,678882.0
2021-11-29 11:45:00,69.83,69.88,69.78,69.78,46264.0,68.4094,68.4584,68.3604,68.3604,46264.0
2021-11-29 11:50:00,69.77,69.86,69.74,69.82,24340.0,68.3506,68.4388,68.3212,68.3996,24340.0
2021-11-29 11:55:00,69.83,69.89,69.82,69.89,16154.0,68.4094,68.4682,68.3996,68.4682,16154.0
2021-11-29 12:00:00,69.9,69.98,69.89,69.98,72624.0,68.478,68.5563,68.4682,68.5563,72624.0
2021-11-29 12:05:00,69.99,70.08,69.99,70.02,70564.0,68.5661,68.6543,68.5661,68.5955,70564.0
2021-11-29 12:10:00,70.01,70.05,70.0,70.04,14644.0,68.5857,68.6249,68.5759,68.6151,14644.0
2021-11-29 12:15:00,70.03,70.17,70.03,70.16,25986.0,68.6053,68.7425,68.6053,68.7327,25986.0
2021-11-29 12:20:00,70.16,70.27,70.14,70.27,67248.0,68.7327,68.8404,68.7131,68.8404,67248.0
2021-11-29 12:25:00,70.26,70.27,70.19,70.23,18712.0,68.8307,68.8404,68.7621,68.8013,18712.0
2021-11-29 12:30:00,70.25,70.41,70.23,70.39,27690.0,68.8209,68.9776,68.8013,68.958,27690.0
2021-11-29 12:35:00,70.39,70.42,70.32,70.34,21920.0,68.958,68.9874,68.8894,68.909,21920.0
2021-11-29 12:40:00,70.33,70.41,70.33,70.41,8944.0,68.8992,68.9776,68.8992,68.9776,8944.0
2021-11-29 12:45:00,70.4,70.42,70.38,70.4,23432.0,68.9678,68.9874,68.9482,68.9678,23432.0
2021-11-29 12:50:00,70.39,70.39,70.32,70.33,14058.0,68.958,68.958,68.8894,68.8992,14058.0
2021-11-29 12:55:00,70.33,70.4,70.32,70.38,18618.0,68.8992,68.9678,68.8894,68.9482,18618.0
2021-11-29 13:00:00,70.39,70.43,70.39,70.41,8544.0,68.958,68.9972,68.958,68.9776,8544.0
2021-11-29 13:05:00,70.39,70.5,70.39,70.48,19608.0,68.958,69.0658,68.958,69.0462,19608.0
2021-11-29 13:10:00,70.48,70.5,70.39,70.39,10984.0,69.0462,69.0658,68.958,68.958,10984.0
2021-11-29 13:15:00,70.41,70.44,70.32,70.36,25864.0,68.9776,69.007,68.8894,68.9286,25864.0
2021-11-29 13:20:00,70.36,70.38,70.29,70.32,20518.0,68.9286,68.9482,68.86,68.8894,20518.0
2021-11-29 13:25:00,70.32,70.35,70.27,70.33,32354.0,68.8894,68.9188,68.8404,68.8992,32354.0
2021-11-29 13:30:00,70.35,70.43,70.35,70.39,16458.0,68.9188,68.9972,68.9188,68.958,16458.0
2021-11-29 13:35:00,70.38,70.38,70.23,70.23,13192.0,68.9482,68.9482,68.8013,68.8013,13192.0
2021-11-29 13:40:00,70.24,70.3,70.24,70.28,23818.0,68.8111,68.8698,68.8111,68.8502,23818.0
2021-11-29 13:45:00,70.29,70.36,70.29,70.35,10870.0,68.86,68.9286,68.86,68.9188,10870.0
2021-11-29 13:50:00,70.35,70.35,70.3,70.33,15896.0,68.9188,68.9188,68.8698,68.8992,15896.0
2021-11-29 13:55:00,70.35,70.4,70.33,70.4,17988.0,68.9188,68.9678,68.8992,68.9678,17988.0
2021-11-29 14:00:00,70.41,70.42,70.31,70.37,7560.0,68.9776,68.9874,68.8796,68.9384,7560.0
2021-11-29 14:05:00,70.36,70.41,70.33,70.36,12764.0,68.9286,68.9776,68.8992,68.9286,12764.0
2021-11-29 14:10:00,70.35,70.39,70.35,70.38,9688.0,68.9188,68.958,68.9188,68.9482,9688.0
2021-11-29 14:15:00,70.39,70.39,70.31,70.32,14278.0,68.958,68.958,68.8796,68.8894,14278.0
2021-11-29 14:20:00,70.31,70.36,70.29,70.32,10220.0,68.8796,68.9286,68.86,68.8894,10220.0
2021-11-29 14:25:00,70.34,70.35,70.29,70.3,6624.0,68.909,68.9188,68.86,68.8698,6624.0
2021-11-29 14:30:00,70.32,70.33,70.24,70.29,19210.0,68.8894,68.8992,68.8111,68.86,19210.0
2021-11-29 14:35:00,70.26,70.26,70.17,70.21,19840.0,68.8307,68.8307,68.7425,68.7817,19840.0
2021-11-29 14:40:00,70.22,70.3,70.22,70.28,22060.0,68.7915,68.8698,68.7915,68.8502,22060.0
2021-11-29 14:45:00,70.27,70.31,70.25,70.28,23150.0,68.8404,68.8796,68.8209,68.8502,23150.0
2021-11-29 14:50:00,70.29,70.35,70.22,70.22,42044.0,68.86,68.9188,68.7915,68.7915,42044.0
2021-11-29 14:55:00,70.22,70.26,70.2,70.26,28052.0,68.7915,68.8307,68.7719,68.8307,28052.0
2021-11-29 15:00:00,70.28,70.31,70.25,70.25,8594.0,68.8502,68.8796,68.8209,68.8209,8594.0
2021-11-29 15:05:00,70.26,70.3,70.19,70.3,11200.0,68.8307,68.8698,68.7621,68.8698,11200.0
2021-11-29 15:10:00,70.3,70.38,70.27,70.37,18322.0,68.8698,68.9482,68.8404,68.9384,18322.0
2021-11-29 15:15:00,70.38,70.45,70.32,70.36,45158.0,68.9482,69.0168,68.8894,68.9286,45158.0
2021-11-29 15:20:00,70.36,70.36,70.25,70.29,39180.0,68.9286,68.9286,68.8209,68.86,39180.0
2021-11-29 15:25:00,70.3,70.33,70.25,70.28,18094.0,68.8698,68.8992,68.8209,68.8502,18094.0
2021-11-29 15:30:00,70.26,70.33,70.22,70.33,70328.0,68.8307,68.8992,68.7915,68.8992,70328.0
2021-11-29 15:35:00,70.32,70.33,70.24,70.29,15460.0,68.8894,68.8992,68.8111,68.86,15460.0
2021-11-29 15:40:00,70.27,70.27,70.13,70.2,51828.0,68.8404,68.8404,68.7033,68.7719,51828.0
2021-11-29 15:45:00,70.2,70.2,70.08,70.17,62878.0,68.7719,68.7719,68.6543,68.7425,62878.0
2021-11-29 15:50:00,70.16,70.17,70.01,70.09,113470.0,68.7327,68.7425,68.5857,68.6641,113470.0
2021-11-29 15:55:00,70.11,70.17,69.86,69.95,262598.0,68.6837,68.7425,68.4388,68.527,262598.0
2021-11-30 09:30:00,69.14,69.38,68.97,69.24,232598.0,67.7334,67.9686,67.5669,67.8314,232598.0
2021-11-30 09:35:00,69.26,69.29,68.87,69.02,143102.0,67.851,67.8804,67.4689,67.6159,143102.0
2021-11-30 09:40:00,69.05,69.22,68.96,69.14,190894.0,67.6453,67.8118,67.5571,67.7334,190894.0
2021-11-30 09:45:00,69.14,69.24,68.96,68.97,118814.0,67.7334,67.8314,67.5571,67.5669,118814.0
2021-11-30 09:50:00,69.0,69.2,68.89,69.2,141172.0,67.5963,67.7922,67.4885,67.7922,141172.0
2021-11-30 09:55:00,69.19,69.43,69.14,69.27,111412.0,67.7824,68.0175,67.7334,67.8608,111412.0
2021-11-30 10:00:00,69.27,69.49,69.21,69.44,177304.0,67.8608,68.0763,67.802,68.0273,177304.0
2021-11-30 10:05:00,69.45,69.7,69.42,69.64,157570.0,68.0371,68.282,68.0077,68.2233,157570.0
2021-11-30 10:10:00,69.63,69.71,69.41,69.46,108442.0,68.2135,68.2918,67.9979,68.0469,108442.0
2021-11-30 10:15:00,69.44,69.57,69.41,69.42,45944.0,68.0273,68.1547,67.9979,68.0077,45944.0
2021-11-30 10:20:00,69.44,69.46,69.19,69.26,77928.0,68.0273,68.0469,67.7824,67.851,77928.0
2021-11-30 10:25:00,69.26,69.38,69.2,69.38,77642.0,67.851,67.9686,67.7922,67.9686,77642.0
2021-11-30 10:30:00,69.38,69.63,69.36,69.61,106356.0,67.9686,68.2135,67.949,68.1939,106356.0
2021-11-30 10:35:00,69.62,69.74,69.11,69.3,249614.0,68.2037,68.3212,67.704,67.8902,249614.0
2021-11-30 10:40:00,69.3,69.45,69.23,69.28,99016.0,67.8902,68.0371,67.8216,67.8706,99016.0
2021-11-30 10:45:00,69.29,69.3,68.75,68.78,153390.0,67.8804,67.8902,67.3514,67.3808,153390.0
2021-11-30 10:50:00,68.77,68.84,68.24,68.3,323668.0,67.371,67.4395,66.8517,66.9105,323668.0
2021-11-30 10:55:00,68.32,68.32,67.92,67.92,296972.0,66.9301,66.9301,66.5383,66.5383,296972.0
2021-11-30 11:00:00,67.94,68.08,67.66,67.97,313112.0,66.5579,66.695,66.2835,66.5872,313112.0
2021-11-30 11:05:00,67.94,68.09,67.88,68.02,132024.0,66.5579,66.7048,66.4991,66.6362,132024.0
2021-11-30 11:10:00,68.04,68.33,67.88,68.33,135984.0,66.6558,66.9399,66.4991,66.9399,135984.0
2021-11-30 11:15:00,68.3,68.48,68.2,68.25,143792.0,66.9105,67.0869,66.8126,66.8615,143792.0
2021-11-30 11:20:00,68.24,68.38,68.01,68.02,142178.0,66.8517,66.9889,66.6264,66.6362,142178.0
2021-11-30 11:25:00,68.01,68.22,67.99,68.12,100690.0,66.6264,66.8322,66.6068,66.7342,100690.0
2021-11-30 11:30:00,68.11,68.26,67.91,67.91,126906.0,66.7244,66.8713,66.5285,66.5285,126906.0
2021-11-30 11:35:00,67.91,68.06,67.89,67.98,197630.0,66.5285,66.6754,66.5089,66.597,197630.0
2021-11-30 11:40:00,67.96,67.97,67.66,67.74,149536.0,66.5774,66.5872,66.2835,66.3619,149536.0
2021-11-30 11:45:00,67.73,67.79,67.48,67.63,205036.0,66.3521,66.4109,66.1072,66.2542,205036.0
2021-11-30 11:50:00,67.6,67.64,67.39,67.42,134148.0,66.2248,66.264,66.019,66.0484,134148.0
2021-11-30 11:55:00,67.46,67.71,67.39,67.71,143578.0,66.0876,66.3325,66.019,66.3325,143578.0
2021-11-30 12:00:00,67.7,67.7,67.35,67.42,67980.0,66.3227,66.3227,65.9799,66.0484,67980.0
2021-11-30 12:05:00,67.39,67.52,67.31,67.37,120354.0,66.019,66.1464,65.9407,65.9994,120354.0
2021-11-30 12:10:00,67.38,67.62,67.28,67.44,99786.0,66.0092,66.2444,65.9113,66.068,99786.0
2021-11-30 12:15:00,67.44,67.73,67.44,67.72,95560.0,66.068,66.3521,66.068,66.3423,95560.0
2021-11-30 12:20:00,67.72,67.8,67.58,67.8,58950.0,66.3423,66.4207,66.2052,66.4207,58950.0
2021-11-30 12:25:00,67.79,67.88,67.75,67.81,85184.0,66.4109,66.4991,66.3717,66.4305,85184.0
2021-11-30 12:30:00,67.81,67.92,67.67,67.81,50436.0,66.4305,66.5383,66.2933,66.4305,50436.0
2021-11-30 12:35:00,67.84,67.89,67.72,67.78,52022.0,66.4599,66.5089,66.3423,66.4011,52022.0
2021-11-30 12:40:00,67.82,67.89,67.67,67.89,62298.0,66.4403,66.5089,66.2933,66.5089,62298.0
2021-11-30 12:45:00,67.88,67.92,67.71,67.71,67738.0,66.4991,66.5383,66.3325,66.3325,67738.0
2021-11-30 12:50:00,67.78,67.89,67.7,67.81,32190.0,66.4011,66.5089,66.3227,66.4305,32190.0
2021-11-30 12:55:00,67.83,67.86,67.55,67.66,65970.0,66.4501,66.4795,66.1758,66.2835,65970.0
2021-11-30 13:00:00,67.67,67.72,67.48,67.48,33172.0,66.2933,66.3423,66.1072,66.1072,33172.0
2021-11-30 13:05:00,67.53,67.66,67.5,67.54,23474.0,66.1562,66.2835,66.1268,66.166,23474.0
2021-11-30 13:10:00,67.54,67.57,67.46,67.49,40830.0,66.166,66.1954,66.0876,66.117,40830.0
2021-11-30 13:15:00,67.5,67.66,67.5,67.52,35550.0,66.1268,66.2835,66.1268,66.1464,35550.0
2021-11-30 13:20:00,67.52,67.68,67.45,67.68,54186.0,66.1464,66.3031,66.0778,66.3031,54186.0
2021-11-30 13:25:00,67.66,67.72,67.57,67.66,23700.0,66.2835,66.3423,66.1954,66.2835,23700.0
2021-11-30 13:30:00,67.67,67.82,67.63,67.75,452216.0,66.2933,66.4403,66.2542,66.3717,452216.0
2021-11-30 13:35:00,67.74,67.97,67.73,67.95,480978.0,66.3619,66.5872,66.3521,66.5676,480978.0
2021-11-30 13:40:00,67.95,67.95,67.86,67.9,134848.0,66.5676,66.5676,66.4795,66.5187,134848.0
2021-11-30 13:45:00,67.91,67.96,67.88,67.92,143204.0,66.5285,66.5774,66.4991,66.5383,143204.0
2021-11-30 13:50:00,67.93,68.11,67.92,68.11,156448.0,66.5481,66.7244,66.5383,66.7244,156448.0
2021-11-30 13:55:00,68.1,68.21,68.07,68.2,172494.0,66.7146,66.8224,66.6852,66.8126,172494.0
2021-11-30 14:00:00,68.19,68.22,68.08,68.17,157126.0,66.8028,66.8322,66.695,66.7832,157126.0
2021-11-30 14:05:00,68.17,68.25,68.03,68.22,148494.0,66.7832,66.8615,66.646,66.8322,148494.0
2021-11-30 14:10:00,68.21,68.29,68.2,68.23,99030.0,66.8224,66.9007,66.8126,66.842,99030.0
2021-11-30 14:15:00,68.25,68.27,68.11,68.22,40452.0,66.8615,66.8811,66.7244,66.8322,40452.0
2021-11-30 14:20:00,68.22,68.23,68.14,68.19,24760.0,66.8322,66.842,66.7538,66.8028,24760.0
2021-11-30 14:25:00,68.18,68.32,68.05,68.06,91176.0,66.793,66.9301,66.6656,66.6754,91176.0
2021-11-30 14:30:00,68.05,68.2,68.0,68.13,59720.0,66.6656,66.8126,66.6166,66.744,59720.0
2021-11-30 14:35:00,68.11,68.2,68.05,68.06,40310.0,66.7244,66.8126,66.6656,66.6754,40310.0
2021-11-30 14:40:00,68.08,68.15,67.89,67.92,75914.0,66.695,66.7636,66.5089,66.5383,75914.0
2021-11-30 14:45:00,67.93,67.96,67.74,67.75,56144.0,66.5481,66.5774,66.3619,66.3717,56144.0
2021-11-30 14:50:00,67.76,67.8,67.62,67.67,93262.0,66.3815,66.4207,66.2444,66.2933,93262.0
2021-11-30 14:55:00,67.66,67.76,67.61,67.73,45968.0,66.2835,66.3815,66.2346,66.3521,45968.0
2021-11-30 15:00:00,67.72,67.82,67.66,67.76,60316.0,66.3423,66.4403,66.2835,66.3815,60316.0
2021-11-30 15:05:00,67.76,67.79,67.58,67.58,45234.0,66.3815,66.4109,66.2052,66.2052,45234.0
2021-11-30 15:10:00,67.6,67.72,67.56,67.58,115354.0,66.2248,66.3423,66.1856,66.2052,115354.0
2021-11-30 15:15:00,67.61,67.66,67.57,67.64,57392.0,66.2346,66.2835,66.1954,66.264,57392.0
2021-11-30 15:20:00,67.64,67.72,67.55,67.56,51540.0,66.264,66.3423,66.1758,66.1856,51540.0
2021-11-30 15:25:00,67.56,67.6,67.42,67.48,148230.0,66.1856,66.2248,66.0484,66.1072,148230.0
2021-11-30 15:30:00,67.47,67.69,67.43,67.61,138340.0,66.0974,66.3129,66.0582,66.2346,138340.0
2021-11-30 15:35:00,67.6,67.6,67.42,67.5,136900.0,66.2248,66.2248,66.0484,66.1268,136900.0
2021-11-30 15:40:00,67.5,67.7,67.46,67.67,69338.0,66.1268,66.3227,66.0876,66.2933,69338.0
2021-11-30 15:45:00,67.67,67.8,67.45,67.46,112080.0,66.2933,66.4207,66.0778,66.0876,112080.0
2021-11-30 15:50:00,67.45,67.45,67.12,67.16,300748.0,66.0778,66.0778,65.7545,65.7937,300748.0
2021-11-30 15:55:00,67.21,67.57,67.2,67.28,202300.0,65.8427,66.1954,65.8329,65.9113,202300.0
2021-12-01 09:30:00,68.99,69.03,68.66,68.67,388492.0,67.5865,67.6257,67.2632,67.273,388492.0
2021-12-01 09:35:00,68.63,68.74,68.57,68.65,87308.0,67.2338,67.3416,67.175,67.2534,87308.0
2021-12-01 09:40:00,68.64,68.86,68.63,68.82,140380.0,67.2436,67.4591,67.2338,67.4199,140380.0
2021-12-01 09:45:00,68.82,68.96,68.76,68.76,207796.0,67.4199,67.5571,67.3612,67.3612,207796.0
2021-12-01 09:50:00,68.74,68.86,68.71,68.78,98468.0,67.3416,67.4591,67.3122,67.3808,98468.0
2021-12-01 09:55:00,68.78,68.99,68.76,68.94,90502.0,67.3808,67.5865,67.3612,67.5375,90502.0
2021-12-01 10:00:00,68.94,69.28,68.94,69.13,190716.0,67.5375,67.8706,67.5375,67.7236,190716.0
2021-12-01 10:05:00,69.14,69.36,69.14,69.33,140504.0,67.7334,67.949,67.7334,67.9196,140504.0
2021-12-01 10:10:00,69.35,69.38,69.22,69.27,89026.0,67.9392,67.9686,67.8118,67.8608,89026.0
2021-12-01 10:15:00,69.29,69.43,69.29,69.39,170632.0,67.8804,68.0175,67.8804,67.9784,170632.0
2021-12-01 10:20:00,69.39,69.42,69.2,69.33,69554.0,67.9784,68.0077,67.7922,67.9196,69554.0
2021-12-01 10:25:00,69.32,69.38,69.17,69.17,99728.0,67.9098,67.9686,67.7628,67.7628,99728.0
2021-12-01 10:30:00,69.19,69.35,69.19,69.2,77964.0,67.7824,67.9392,67.7824,67.7922,77964.0
2021-12-01 10:35:00,69.2,69.26,69.03,69.03,36596.0,67.7922,67.851,67.6257,67.6257,36596.0
2021-12-01 10:40:00,69.03,69.25,68.87,69.23,111224.0,67.6257,67.8412,67.4689,67.8216,111224.0
2021-12-01 10:45:00,69.22,69.41,69.21,69.39,68606.0,67.8118,67.9979,67.802,67.9784,68606.0
2021-12-01 10:50:00,69.39,69.5,69.34,69.5,66288.0,67.9784,68.0861,67.9294,68.0861,66288.0
2021-12-01 10:55:00,69.48,69.55,69.39,69.52,65562.0,68.0665,68.1351,67.9784,68.1057,65562.0
2021-12-01 11:00:00,69.52,69.55,69.44,69.46,57010.0,68.1057,68.1351,68.0273,68.0469,57010.0
2021-12-01 11:05:00,69.45,69.55,69.44,69.53,27318.0,68.0371,68.1351,68.0273,68.1155,27318.0
2021-12-01 11:10:00,69.54,69.78,69.53,69.78,91176.0,68.1253,68.3604,68.1155,68.3604,91176.0
2021-12-01 11:15:00,69.77,69.85,69.72,69.83,52946.0,68.3506,68.429,68.3016,68.4094,52946.0
2021-12-01 11:20:00,69.83,69.84,69.76,69.84,47172.0,68.4094,68.4192,68.3408,68.4192,47172.0
2021-12-01 11:25:00,69.83,69.89,69.75,69.75,63462.0,68.4094,68.4682,68.331,68.331,63462.0
2021-12-01 11:30:00,69.76,69.85,69.64,69.72,100370.0,68.3408,68.429,68.2233,68.3016,100370.0
2021-12-01 11:35:00,69.73,69.75,69.63,69.64,87458.0,68.3114,68.331,68.2135,68.2233,87458.0
2021-12-01 11:40:00,69.67,69.72,69.62,69.64,54062.0,68.2527,68.3016,68.2037,68.2233,54062.0
2021-12-01 11:45:00,69.64,69.66,69.49,69.63,86190.0,68.2233,68.2429,68.0763,68.2135,86190.0
2021-12-01 11:50:00,69.6,69.6,69.42,69.42,48698.0,68.1841,68.1841,68.0077,68.0077,48698.0
2021-12-01 11:55:00,69.42,69.42,69.17,69.31,93612.0,68.0077,68.0077,67.7628,67.9,93612.0
2021-12-01 12:00:00,69.28,69.44,69.22,69.43,97272.0,67.8706,68.0273,67.8118,68.0175,97272.0
2021-12-01 12:05:00,69.41,69.49,69.33,69.37,34074.0,67.9979,68.0763,67.9196,67.9588,34074.0
2021-12-01 12:10:00,69.36,69.49,69.36,69.47,30608.0,67.949,68.0763,67.949,68.0567,30608.0
2021-12-01 12:15:00,69.5,69.62,69.48,69.55,19504.0,68.0861,68.2037,68.0665,68.1351,19504.0
2021-12-01 12:20:00,69.56,69.6,69.4,69.41,28346.0,68.1449,68.1841,67.9881,67.9979,28346.0
2021-12-01 12:25:00,69.42,69.46,69.24,69.25,36218.0,68.0077,68.0469,67.8314,67.8412,36218.0
2021-12-01 12:30:00,69.28,69.39,69.25,69.35,43274.0,67.8706,67.9784,67.8412,67.9392,43274.0
2021-12-01 12:35:00,69.35,69.35,69.2,69.35,24576.0,67.9392,67.9392,67.7922,67.9392,24576.0
2021-12-01 12:40:00,69.37,69.37,69.27,69.29,26958.0,67.9588,67.9588,67.8608,67.8804,26958.0
2021-12-01 12:45:00,69.28,69.3,69.19,69.2,13718.0,67.8706,67.8902,67.7824,67.7922,13718.0
2021-12-01 12:50:00,69.19,69.19,68.89,68.9,39966.0,67.7824,67.7824,67.4885,67.4983,39966.0
2021-12-01 12:55:00,68.89,68.89,68.58,68.65,68830.0,67.4885,67.4885,67.1848,67.2534,68830.0
2021-12-01 13:00:00,68.64,68.85,68.6,68.69,47816.0,67.2436,67.4493,67.2044,67.2926,47816.0
2021-12-01 13:05:00,68.73,68.76,68.31,68.37,125456.0,67.3318,67.3612,66.9203,66.9791,125456.0
2021-12-01 13:10:00,68.36,68.39,68.22,68.39,47986.0,66.9693,66.9987,66.8322,66.9987,47986.0
2021-12-01 13:15:00,68.38,68.5,68.14,68.14,87028.0,66.9889,67.1065,66.7538,66.7538,87028.0
2021-12-01 13:20:00,68.17,68.47,68.17,68.45,57238.0,66.7832,67.0771,66.7832,67.0575,57238.0
2021-12-01 13:25:00,68.45,68.6,68.42,68.58,60546.0,67.0575,67.2044,67.0281,67.1848,60546.0
2021-12-01 13:30:00,68.57,68.6,68.38,68.44,63626.0,67.175,67.2044,66.9889,67.0477,63626.0
2021-12-01 13:35:00,68.49,68.54,68.38,68.46,333582.0,67.0967,67.1456,66.9889,67.0673,333582.0
2021-12-01 13:40:00,68.47,68.5,68.06,68.26,212076.0,67.0771,67.1065,66.6754,66.8713,212076.0
2021-12-01 13:45:00,68.22,68.22,67.73,67.76,215720.0,66.8322,66.8322,66.3521,66.3815,215720.0
2021-12-01 13:50:00,67.8,68.14,67.8,68.11,293678.0,66.4207,66.7538,66.4207,66.7244,293678.0
2021-12-01 13:55:00,68.08,68.29,68.08,68.24,79246.0,66.695,66.9007,66.695,66.8517,79246.0
2021-12-01 14:00:00,68.19,68.3,68.02,68.06,136802.0,66.8028,66.9105,66.6362,66.6754,136802.0
2021-12-01 14:05:00,68.08,68.16,67.91,67.92,147990.0,66.695,66.7734,66.5285,66.5383,147990.0
2021-12-01 14:10:00,67.92,67.95,67.63,67.81,68104.0,66.5383,66.5676,66.2542,66.4305,68104.0
2021-12-01 14:15:00,67.82,67.92,67.57,67.61,97714.0,66.4403,66.5383,66.1954,66.2346,97714.0
2021-12-01 14:20:00,67.65,67.94,67.61,67.92,49760.0,66.2738,66.5579,66.2346,66.5383,49760.0
2021-12-01 14:25:00,67.92,68.16,67.89,68.11,64634.0,66.5383,66.7734,66.5089,66.7244,64634.0
2021-12-01 14:30:00,68.1,68.31,68.08,68.12,115794.0,66.7146,66.9203,66.695,66.7342,115794.0
2021-12-01 14:35:00,68.11,68.17,67.91,68.11,73998.0,66.7244,66.7832,66.5285,66.7244,73998.0
2021-12-01 14:40:00,68.1,68.11,67.85,67.92,38758.0,66.7146,66.7244,66.4697,66.5383,38758.0
2021-12-01 14:45:00,67.89,68.11,67.85,68.04,45290.0,66.5089,66.7244,66.4697,66.6558,45290.0
2021-12-01 14:50:00,68.03,68.14,67.74,67.74,129248.0,66.646,66.7538,66.3619,66.3619,129248.0
2021-12-01 14:55:00,67.77,67.91,67.73,67.76,67610.0,66.3913,66.5285,66.3521,66.3815,67610.0
2021-12-01 15:00:00,67.79,67.83,67.44,67.46,103348.0,66.4109,66.4501,66.068,66.0876,103348.0
2021-12-01 15:05:00,67.46,67.57,67.24,67.28,101058.0,66.0876,66.1954,65.8721,65.9113,101058.0
2021-12-01 15:10:00,67.28,67.41,67.22,67.38,133744.0,65.9113,66.0386,65.8525,66.0092,133744.0
2021-12-01 15:15:00,67.36,67.36,66.96,66.98,166092.0,65.9897,65.9897,65.5978,65.6174,166092.0
2021-12-01 15:20:00,66.99,67.03,66.61,66.66,221454.0,65.6272,65.6664,65.2549,65.3039,221454.0
2021-12-01 15:25:00,66.64,66.89,66.47,66.71,190468.0,65.2843,65.5292,65.1178,65.3529,190468.0
2021-12-01 15:30:00,66.66,66.77,66.48,66.74,153606.0,65.3039,65.4117,65.1276,65.3823,153606.0
2021-12-01 15:35:00,66.69,66.96,66.6,66.89,85412.0,65.3333,65.5978,65.2451,65.5292,85412.0
2021-12-01 15:40:00,66.89,67.11,66.83,67.08,87536.0,65.5292,65.7447,65.4704,65.7153,87536.0
2021-12-01 15:45:00,67.09,67.12,66.58,66.6,141190.0,65.7251,65.7545,65.2255,65.2451,141190.0
2021-12-01 15:50:00,66.61,66.63,66.32,66.35,184478.0,65.2549,65.2745,64.9708,65.0002,184478.0
2021-12-01 15:55:00,66.35,66.36,65.63,65.7,263498.0,65.0002,65.01,64.2948,64.3634,263498.0
2021-12-02 09:30:00,65.75,66.01,65.64,65.72,367680.0,64.4124,64.6671,64.3046,64.383,367680.0
2021-12-02 09:35:00,65.71,66.55,65.63,66.5,366814.0,64.3732,65.1961,64.2948,65.1471,366814.0
2021-12-02 09:40:00,66.59,66.8,66.44,66.7,154910.0,65.2353,65.441,65.0884,65.3431,154910.0
2021-12-02 09:45:00,66.71,67.0,66.56,66.88,249222.0,65.3529,65.637,65.2059,65.5194,249222.0
2021-12-02 09:50:00,66.88,67.25,66.8,67.2,196926.0,65.5194,65.8819,65.441,65.8329,196926.0
2021-12-02 09:55:00,67.19,67.26,67.06,67.23,90540.0,65.8231,65.8917,65.6958,65.8623,90540.0
2021-12-02 10:00:00,67.25,67.39,66.95,67.33,188962.0,65.8819,66.019,65.588,65.9603,188962.0
2021-12-02 10:05:00,67.29,67.35,66.89,66.95,164938.0,65.9211,65.9799,65.5292,65.588,164938.0
2021-12-02 10:10:00,66.94,67.01,66.72,66.88,254264.0,65.5782,65.6468,65.3627,65.5194,254264.0
2021-12-02 10:15:00,66.88,66.91,66.63,66.71,211242.0,65.5194,65.5488,65.2745,65.3529,211242.0
2021-12-02 10:20:00,66.71,66.94,66.58,66.91,227760.0,65.3529,65.5782,65.2255,65.5488,227760.0
2021-12-02 10:25:00,66.89,67.09,66.69,67.0,113990.0,65.5292,65.7251,65.3333,65.637,113990.0
2021-12-02 10:30:00,66.99,67.14,66.61,66.63,218130.0,65.6272,65.7741,65.2549,65.2745,218130.0
2021-12-02 10:35:00,66.61,66.64,66.26,66.36,172812.0,65.2549,65.2843,64.912,65.01,172812.0
2021-12-02 10:40:00,66.37,66.57,66.17,66.18,139660.0,65.0198,65.2157,64.8239,64.8337,139660.0
2021-12-02 10:45:00,66.17,66.64,66.11,66.6,141956.0,64.8239,65.2843,64.7651,65.2451,141956.0
2021-12-02 10:50:00,66.6,66.71,66.35,66.41,158418.0,65.2451,65.3529,65.0002,65.059,158418.0
2021-12-02 10:55:00,66.38,66.98,66.36,66.97,190996.0,65.0296,65.6174,65.01,65.6076,190996.0
2021-12-02 11:00:00,66.97,67.1,66.76,66.85,144714.0,65.6076,65.7349,65.4019,65.49,144714.0
2021-12-02 11:05:00,66.82,67.28,66.81,67.24,177584.0,65.4606,65.9113,65.4508,65.8721,177584.0
2021-12-02 11:10:00,67.24,67.32,67.03,67.2,140760.0,65.8721,65.9505,65.6664,65.8329,140760.0
2021-12-02 11:15:00,67.19,67.41,67.19,67.33,141222.0,65.8231,66.0386,65.8231,65.9603,141222.0
2021-12-02 11:20:00,67.33,67.54,67.3,67.3,139354.0,65.9603,66.166,65.9309,65.9309,139354.0
2021-12-02 11:25:00,67.3,67.48,67.29,67.39,115296.0,65.9309,66.1072,65.9211,66.019,115296.0
2021-12-02 11:30:00,67.39,67.46,66.82,66.96,254060.0,66.019,66.0876,65.4606,65.5978,254060.0
2021-12-02 11:35:00,66.95,67.22,66.9,67.07,133684.0,65.588,65.8525,65.539,65.7055,133684.0
2021-12-02 11:40:00,67.06,67.35,67.02,67.03,130606.0,65.6958,65.9799,65.6566,65.6664,130606.0
2021-12-02 11:45:00,67.04,67.3,66.91,67.28,136090.0,65.6762,65.9309,65.5488,65.9113,136090.0
2021-12-02 11:50:00,67.27,67.36,67.2,67.32,82680.0,65.9015,65.9897,65.8329,65.9505,82680.0
2021-12-02 11:55:00,67.31,67.59,67.11,67.5,154764.0,65.9407,66.215,65.7447,66.1268,154764.0
2021-12-02 12:00:00,67.49,67.67,67.38,67.64,93066.0,66.117,66.2933,66.0092,66.264,93066.0
2021-12-02 12:05:00,67.64,67.75,67.54,67.74,70980.0,66.264,66.3717,66.166,66.3619,70980.0
2021-12-02 12:10:00,67.74,67.83,67.67,67.83,98510.0,66.3619,66.4501,66.2933,66.4501,98510.0
2021-12-02 12:15:00,67.83,67.85,67.7,67.8,56152.0,66.4501,66.4697,66.3227,66.4207,56152.0
2021-12-02 12:20:00,67.82,67.96,67.82,67.92,50074.0,66.4403,66.5774,66.4403,66.5383,50074.0
2021-12-02 12:25:00,67.94,67.96,67.89,67.92,35726.0,66.5579,66.5774,66.5089,66.5383,35726.0
2021-12-02 12:30:00,67.95,67.98,67.77,67.77,35894.0,66.5676,66.597,66.3913,66.3913,35894.0
2021-12-02 12:35:00,67.77,67.85,67.61,67.78,53246.0,66.3913,66.4697,66.2346,66.4011,53246.0
2021-12-02 12:40:00,67.76,67.89,67.69,67.7,32726.0,66.3815,66.5089,66.3129,66.3227,32726.0
2021-12-02 12:45:00,67.77,67.98,67.75,67.98,27786.0,66.3913,66.597,66.3717,66.597,27786.0
2021-12-02 12:50:00,67.95,67.97,67.75,67.77,40864.0,66.5676,66.5872,66.3717,66.3913,40864.0
2021-12-02 12:55:00,67.78,67.86,67.69,67.76,46782.0,66.4011,66.4795,66.3129,66.3815,46782.0
2021-12-02 13:00:00,67.77,67.81,67.45,67.81,152222.0,66.3913,66.4305,66.0778,66.4305,152222.0
2021-12-02 13:05:00,67.83,67.87,67.58,67.67,36528.0,66.4501,66.4893,66.2052,66.2933,36528.0
2021-12-02 13:10:00,67.67,67.85,67.57,67.85,44102.0,66.2933,66.4697,66.1954,66.4697,44102.0
2021-12-02 13:15:00,67.85,67.88,67.71,67.76,26818.0,66.4697,66.4991,66.3325,66.3815,26818.0
2021-12-02 13:20:00,67.77,67.8,67.41,67.5,79134.0,66.3913,66.4207,66.0386,66.1268,79134.0
2021-12-02 13:25:00,67.49,67.6,67.41,67.48,68514.0,66.117,66.2248,66.0386,66.1072,68514.0
2021-12-02 13:30:00,67.51,67.71,67.33,67.67,154328.0,66.1366,66.3325,65.9603,66.2933,154328.0
2021-12-02 13:35:00,67.67,67.76,67.59,67.75,45766.0,66.2933,66.3815,66.215,66.3717,45766.0
2021-12-02 13:40:00,67.76,67.8,67.62,67.66,47414.0,66.3815,66.4207,66.2444,66.2835,47414.0
2021-12-02 13:45:00,67.67,67.67,67.43,67.53,862366.0,66.2933,66.2933,66.0582,66.1562,862366.0
2021-12-02 13:50:00,67.53,67.86,67.4,67.82,253534.0,66.1562,66.4795,66.0288,66.4403,253534.0
2021-12-02 13:55:00,67.83,67.97,67.82,67.94,146828.0,66.4501,66.5872,66.4403,66.5579,146828.0
2021-12-02 14:00:00,67.95,68.0,67.79,67.88,184500.0,66.5676,66.6166,66.4109,66.4991,184500.0
2021-12-02 14:05:00,67.92,67.98,67.77,67.89,145778.0,66.5383,66.597,66.3913,66.5089,145778.0
2021-12-02 14:10:00,67.92,67.94,67.74,67.81,139784.0,66.5383,66.5579,66.3619,66.4305,139784.0
2021-12-02 14:15:00,67.8,68.02,67.79,67.99,163252.0,66.4207,66.6362,66.4109,66.6068,163252.0
2021-12-02 14:20:00,67.98,68.0,67.87,67.89,54950.0,66.597,66.6166,66.4893,66.5089,54950.0
2021-12-02 14:25:00,67.91,68.07,67.82,68.05,23550.0,66.5285,66.6852,66.4403,66.6656,23550.0
2021-12-02 14:30:00,68.05,68.07,67.98,67.99,14950.0,66.6656,66.6852,66.597,66.6068,14950.0
2021-12-02 14:35:00,68.02,68.04,67.84,67.95,38018.0,66.6362,66.6558,66.4599,66.5676,38018.0
2021-12-02 14:40:00,67.99,68.01,67.89,67.94,35844.0,66.6068,66.6264,66.5089,66.5579,35844.0
2021-12-02 14:45:00,67.94,67.98,67.73,67.74,45780.0,66.5579,66.597,66.3521,66.3619,45780.0
2021-12-02 14:50:00,67.74,67.87,67.61,67.72,147380.0,66.3619,66.4893,66.2346,66.3423,147380.0
2021-12-02 14:55:00,67.72,67.94,67.72,67.8,48624.0,66.3423,66.5579,66.3423,66.4207,48624.0
2021-12-02 15:00:00,67.82,67.97,67.79,67.9,58374.0,66.4403,66.5872,66.4109,66.5187,58374.0
2021-12-02 15:05:00,67.91,68.03,67.83,67.9,28796.0,66.5285,66.646,66.4501,66.5187,28796.0
2021-12-02 15:10:00,67.93,67.93,67.58,67.79,38856.0,66.5481,66.5481,66.2052,66.4109,38856.0
2021-12-02 15:15:00,67.82,67.85,67.66,67.72,35102.0,66.4403,66.4697,66.2835,66.3423,35102.0
2021-12-02 15:20:00,67.72,67.76,67.61,67.67,51456.0,66.3423,66.3815,66.2346,66.2933,51456.0
2021-12-02 15:25:00,67.67,67.85,67.63,67.75,24282.0,66.2933,66.4697,66.2542,66.3717,24282.0
2021-12-02 15:30:00,67.73,68.03,67.73,67.97,44366.0,66.3521,66.646,66.3521,66.5872,44366.0
2021-12-02 15:35:00,67.91,68.03,67.85,67.98,22608.0,66.5285,66.646,66.4697,66.597,22608.0
2021-12-02 15:40:00,67.97,68.17,67.97,68.04,67016.0,66.5872,66.7832,66.5872,66.6558,67016.0
2021-12-02 15:45:00,68.05,68.08,67.8,68.01,136306.0,66.6656,66.695,66.4207,66.6264,136306.0
2021-12-02 15:50:00,67.97,67.98,67.5,67.55,255144.0,66.5872,66.597,66.1268,66.1758,255144.0
2021-12-02 15:55:00,67.56,67.74,67.36,67.7,355508.0,66.1856,66.3619,65.9897,66.3227,355508.0
2021-12-03 09:30:00,68.22,68.56,68.09,68.41,244270.0,66.8322,67.1652,66.7048,67.0183,244270.0
2021-12-03 09:35:00,68.39,68.39,67.97,67.98,224324.0,66.9987,66.9987,66.5872,66.597,224324.0
2021-12-03 09:40:00,67.94,68.07,67.67,67.76,113570.0,66.5579,66.6852,66.2933,66.3815,113570.0
2021-12-03 09:45:00,67.77,67.95,67.56,67.56,109480.0,66.3913,66.5676,66.1856,66.1856,109480.0
2021-12-03 09:50:00,67.56,67.7,67.03,67.03,318516.0,66.1856,66.3227,65.6664,65.6664,318516.0
2021-12-03 09:55:00,67.06,67.39,67.02,67.11,172956.0,65.6958,66.019,65.6566,65.7447,172956.0
2021-12-03 10:00:00,67.11,67.31,66.79,66.93,210824.0,65.7447,65.9407,65.4312,65.5684,210824.0
2021-12-03 10:05:00,67.0,67.1,66.61,66.63,83134.0,65.637,65.7349,65.2549,65.2745,83134.0
2021-12-03 10:10:00,66.63,66.88,66.56,66.69,97730.0,65.2745,65.5194,65.2059,65.3333,97730.0
2021-12-03 10:15:00,66.71,67.15,66.71,66.96,70896.0,65.3529,65.7839,65.3529,65.5978,70896.0
2021-12-03 10:20:00,66.98,67.07,66.77,67.04,37952.0,65.6174,65.7055,65.4117,65.6762,37952.0
2021-12-03 10:25:00,67.03,67.26,66.75,67.16,87530.0,65.6664,65.8917,65.3921,65.7937,87530.0
2021-12-03 10:30:00,67.15,67.17,66.65,66.67,133820.0,65.7839,65.8035,65.2941,65.3137,133820.0
2021-12-03 10:35:00,66.67,66.88,66.53,66.73,77588.0,65.3137,65.5194,65.1765,65.3725,77588.0
2021-12-03 10:40:00,66.75,66.76,66.2,66.2,77728.0,65.3921,65.4019,64.8532,64.8532,77728.0
2021-12-03 10:45:00,66.28,66.3,66.02,66.14,134126.0,64.9316,64.9512,64.6769,64.7945,134126.0
2021-12-03 10:50:00,66.14,66.32,65.98,66.23,91648.0,64.7945,64.9708,64.6377,64.8826,91648.0
2021-12-03 10:55:00,66.23,66.41,66.08,66.08,82208.0,64.8826,65.059,64.7357,64.7357,82208.0
2021-12-03 11:00:00,66.06,66.33,66.03,66.26,173594.0,64.7161,64.9806,64.6867,64.912,173594.0
2021-12-03 11:05:00,66.26,66.26,65.84,66.05,269340.0,64.912,64.912,64.5006,64.7063,269340.0
2021-12-03 11:10:00,66.06,66.28,65.95,66.16,260308.0,64.7161,64.9316,64.6083,64.8141,260308.0
2021-12-03 11:15:00,66.17,66.26,65.89,65.92,128470.0,64.8239,64.912,64.5496,64.5789,128470.0
2021-12-03 11:20:00,65.9,66.41,65.84,66.32,157188.0,64.5594,65.059,64.5006,64.9708,157188.0
2021-12-03 11:25:00,66.31,66.5,66.27,66.43,91140.0,64.961,65.1471,64.9218,65.0786,91140.0
2021-12-03 11:30:00,66.41,66.58,66.25,66.52,134882.0,65.059,65.2255,64.9022,65.1667,134882.0
2021-12-03 11:35:00,66.51,66.56,66.28,66.34,112426.0,65.1569,65.2059,64.9316,64.9904,112426.0
2021-12-03 11:40:00,66.35,66.41,65.92,65.96,206902.0,65.0002,65.059,64.5789,64.6181,206902.0
2021-12-03 11:45:00,65.96,66.16,65.86,66.03,86396.0,64.6181,64.8141,64.5202,64.6867,86396.0
2021-12-03 11:50:00,66.0,66.03,65.77,65.86,259758.0,64.6573,64.6867,64.432,64.5202,259758.0
2021-12-03 11:55:00,65.87,65.92,65.63,65.65,255426.0,64.53,64.5789,64.2948,64.3144,255426.0
2021-12-03 12:00:00,65.65,65.7,65.55,65.59,197606.0,64.3144,64.3634,64.2165,64.2557,197606.0
2021-12-03 12:05:00,65.6,65.84,65.58,65.81,105814.0,64.2655,64.5006,64.2459,64.4712,105814.0
2021-12-03 12:10:00,65.81,65.87,65.73,65.77,98234.0,64.4712,64.53,64.3928,64.432,98234.0
2021-12-03 12:15:00,65.75,66.08,65.75,66.04,103860.0,64.4124,64.7357,64.4124,64.6965,103860.0
2021-12-03 12:20:00,66.05,66.25,65.95,66.23,143080.0,64.7063,64.9022,64.6083,64.8826,143080.0
2021-12-03 12:25:00,66.21,66.24,66.11,66.17,87370.0,64.863,64.8924,64.7651,64.8239,87370.0
2021-12-03 12:30:00,66.16,66.16,65.83,65.97,269992.0,64.8141,64.8141,64.4908,64.6279,269992.0
2021-12-03 12:35:00,65.96,66.39,65.92,66.36,119204.0,64.6181,65.0394,64.5789,65.01,119204.0
2021-12-03 12:40:00,66.36,66.46,66.25,66.27,120840.0,65.01,65.108,64.9022,64.9218,120840.0
2021-12-03 12:45:00,66.26,66.32,66.07,66.19,251252.0,64.912,64.9708,64.7259,64.8435,251252.0
2021-12-03 12:50:00,66.18,66.33,66.05,66.08,218874.0,64.8337,64.9806,64.7063,64.7357,218874.0
2021-12-03 12:55:00,66.08,66.09,65.91,66.05,190528.0,64.7357,64.7455,64.5691,64.7063,190528.0
2021-12-03 13:00:00,66.01,66.01,65.85,65.96,96188.0,64.6671,64.6671,64.5104,64.6181,96188.0
2021-12-03 13:05:00,65.94,66.21,65.94,66.19,57686.0,64.5985,64.863,64.5985,64.8435,57686.0
2021-12-03 13:10:00,66.2,66.25,66.02,66.13,57484.0,64.8532,64.9022,64.6769,64.7847,57484.0
2021-12-03 13:15:00,66.13,66.38,66.08,66.33,130066.0,64.7847,65.0296,64.7357,64.9806,130066.0
2021-12-03 13:20:00,66.33,66.41,66.27,66.39,44074.0,64.9806,65.059,64.9218,65.0394,44074.0
2021-12-03 13:25:00,66.39,66.42,66.11,66.11,89458.0,65.0394,65.0688,64.7651,64.7651,89458.0
2021-12-03 13:30:00,66.1,66.13,65.91,65.92,174216.0,64.7553,64.7847,64.5691,64.5789,174216.0
2021-12-03 13:35:00,65.92,65.92,65.74,65.81,139388.0,64.5789,64.5789,64.4026,64.4712,139388.0
2021-12-03 13:40:00,65.86,65.93,65.73,65.83,103728.0,64.5202,64.5887,64.3928,64.4908,103728.0
2021-12-03 13:45:00,65.84,65.93,65.6,65.74,192280.0,64.5006,64.5887,64.2655,64.4026,192280.0
2021-12-03 13:50:00,65.76,65.91,65.7,65.76,81466.0,64.4222,64.5691,64.3634,64.4222,81466.0
2021-12-03 13:55:00,65.76,65.84,65.63,65.66,271936.0,64.4222,64.5006,64.2948,64.3242,271936.0
2021-12-03 14:00:00,65.65,65.85,65.52,65.81,296622.0,64.3144,64.5104,64.1871,64.4712,296622.0
2021-12-03 14:05:00,65.81,65.86,65.63,65.67,93570.0,64.4712,64.5202,64.2948,64.334,93570.0
2021-12-03 14:10:00,65.66,65.82,65.59,65.75,132058.0,64.3242,64.481,64.2557,64.4124,132058.0
2021-12-03 14:15:00,65.74,65.75,65.5,65.51,283300.0,64.4026,64.4124,64.1675,64.1773,283300.0
2021-12-03 14:20:00,65.53,65.92,65.34,65.88,265700.0,64.1969,64.5789,64.0107,64.5398,265700.0
2021-12-03 14:25:00,65.89,65.95,65.68,65.75,254524.0,64.5496,64.6083,64.3438,64.4124,254524.0
2021-12-03 14:30:00,65.75,65.82,65.54,65.6,231176.0,64.4124,64.481,64.2067,64.2655,231176.0
2021-12-03 14:35:00,65.61,65.68,65.38,65.45,141218.0,64.2753,64.3438,64.0499,64.1185,141218.0
2021-12-03 14:40:00,65.44,65.76,65.44,65.69,152938.0,64.1087,64.4222,64.1087,64.3536,152938.0
2021-12-03 14:45:00,65.71,65.74,65.54,65.56,180360.0,64.3732,64.4026,64.2067,64.2263,180360.0
2021-12-03 14:50:00,65.57,65.65,65.39,65.39,175244.0,64.2361,64.3144,64.0597,64.0597,175244.0
2021-12-03 14:55:00,65.39,65.59,65.37,65.4,221568.0,64.0597,64.2557,64.0401,64.0695,221568.0
2021-12-03 15:00:00,65.41,65.54,65.19,65.51,308634.0,64.0793,64.2067,63.8638,64.1773,308634.0
2021-12-03 15:05:00,65.47,65.69,65.23,65.28,353688.0,64.1381,64.3536,63.903,63.952,353688.0
2021-12-03 15:10:00,65.32,65.56,65.32,65.53,64946.0,63.9912,64.2263,63.9912,64.1969,64946.0
2021-12-03 15:15:00,65.51,65.61,65.36,65.42,126942.0,64.1773,64.2753,64.0303,64.0891,126942.0
2021-12-03 15:20:00,65.48,65.89,65.47,65.8,220980.0,64.1479,64.5496,64.1381,64.4614,220980.0
2021-12-03 15:25:00,65.82,66.03,65.79,65.83,205288.0,64.481,64.6867,64.4516,64.4908,205288.0
2021-12-03 15:30:00,65.83,66.21,65.83,66.18,179292.0,64.4908,64.863,64.4908,64.8337,179292.0
2021-12-03 15:35:00,66.18,66.23,65.79,65.83,151666.0,64.8337,64.8826,64.4516,64.4908,151666.0
2021-12-03 15:40:00,65.84,65.94,65.67,65.7,300926.0,64.5006,64.5985,64.334,64.3634,300926.0
2021-12-03 15:45:00,65.67,65.69,65.46,65.66,288370.0,64.334,64.3536,64.1283,64.3242,288370.0
2021-12-03 15:50:00,65.67,66.2,65.58,66.12,427738.0,64.334,64.8532,64.2459,64.7749,427738.0
2021-12-03 15:55:00,66.13,66.58,66.13,66.51,398712.0,64.7847,65.2255,64.7847,65.1569,398712.0
2021-12-06 09:30:00,67.31,67.48,66.89,66.89,262050.0,65.9407,66.1072,65.5292,65.5292,262050.0
2021-12-06 09:35:00,66.88,66.89,66.55,66.69,177276.0,65.5194,65.5292,65.1961,65.3333,177276.0
2021-12-06 09:40:00,66.67,67.3,66.57,67.27,202008.0,65.3137,65.9309,65.2157,65.9015,202008.0
2021-12-06 09:45:00,67.25,67.35,67.08,67.18,153118.0,65.8819,65.9799,65.7153,65.8133,153118.0
2021-12-06 09:50:00,67.15,67.36,67.06,67.09,181992.0,65.7839,65.9897,65.6958,65.7251,181992.0
2021-12-06 09:55:00,67.11,67.39,66.96,67.36,199380.0,65.7447,66.019,65.5978,65.9897,199380.0
2021-12-06 10:00:00,67.34,67.39,66.97,67.13,225462.0,65.9701,66.019,65.6076,65.7643,225462.0
2021-12-06 10:05:00,67.16,67.31,66.94,67.29,190190.0,65.7937,65.9407,65.5782,65.9211,190190.0
2021-12-06 10:10:00,67.27,67.81,67.21,67.77,167802.0,65.9015,66.4305,65.8427,66.3913,167802.0
2021-12-06 10:15:00,67.78,67.92,67.76,67.8,137440.0,66.4011,66.5383,66.3815,66.4207,137440.0
2021-12-06 10:20:00,67.8,67.91,67.72,67.83,114626.0,66.4207,66.5285,66.3423,66.4501,114626.0
2021-12-06 10:25:00,67.82,67.94,67.76,67.85,107370.0,66.4403,66.5579,66.3815,66.4697,107370.0
2021-12-06 10:30:00,67.9,67.96,67.77,67.83,57738.0,66.5187,66.5774,66.3913,66.4501,57738.0
2021-12-06 10:35:00,67.81,67.83,67.62,67.82,62762.0,66.4305,66.4501,66.2444,66.4403,62762.0
2021-12-06 10:40:00,67.81,67.92,67.55,67.57,77118.0,66.4305,66.5383,66.1758,66.1954,77118.0
2021-12-06 10:45:00,67.61,67.73,67.57,67.7,156360.0,66.2346,66.3521,66.1954,66.3227,156360.0
2021-12-06 10:50:00,67.73,67.74,67.52,67.71,283772.0,66.3521,66.3619,66.1464,66.3325,283772.0
2021-12-06 10:55:00,67.69,67.98,67.69,67.95,84380.0,66.3129,66.597,66.3129,66.5676,84380.0
2021-12-06 11:00:00,67.99,68.0,67.73,67.8,66136.0,66.6068,66.6166,66.3521,66.4207,66136.0
2021-12-06 11:05:00,67.78,67.86,67.74,67.8,47982.0,66.4011,66.4795,66.3619,66.4207,47982.0
2021-12-06 11:10:00,67.78,67.89,67.52,67.52,54496.0,66.4011,66.5089,66.1464,66.1464,54496.0
2021-12-06 11:15:00,67.51,67.76,67.44,67.72,83482.0,66.1366,66.3815,66.068,66.3423,83482.0
2021-12-06 11:20:00,67.72,67.73,67.58,67.7,63542.0,66.3423,66.3521,66.2052,66.3227,63542.0
2021-12-06 11:25:00,67.7,67.8,67.68,67.7,42696.0,66.3227,66.4207,66.3031,66.3227,42696.0
2021-12-06 11:30:00,67.71,67.86,67.55,67.8,62132.0,66.3325,66.4795,66.1758,66.4207,62132.0
2021-12-06 11:35:00,67.81,67.88,67.75,67.8,49086.0,66.4305,66.4991,66.3717,66.4207,49086.0
2021-12-06 11:40:00,67.79,67.94,67.74,67.92,63680.0,66.4109,66.5579,66.3619,66.5383,63680.0
2021-12-06 11:45:00,67.92,67.93,67.58,67.6,51048.0,66.5383,66.5481,66.2052,66.2248,51048.0
2021-12-06 11:50:00,67.61,67.74,67.57,67.68,38474.0,66.2346,66.3619,66.1954,66.3031,38474.0
2021-12-06 11:55:00,67.7,67.75,67.58,67.67,34482.0,66.3227,66.3717,66.2052,66.2933,34482.0
2021-12-06 12:00:00,67.68,67.81,67.66,67.78,31928.0,66.3031,66.4305,66.2835,66.4011,31928.0
2021-12-06 12:05:00,67.78,67.81,67.65,67.79,29890.0,66.4011,66.4305,66.2738,66.4109,29890.0
2021-12-06 12:10:00,67.79,67.98,67.76,67.86,55920.0,66.4109,66.597,66.3815,66.4795,55920.0
2021-12-06 12:15:00,67.86,68.03,67.77,68.01,46322.0,66.4795,66.646,66.3913,66.6264,46322.0
2021-12-06 12:20:00,67.99,68.08,67.96,68.01,37570.0,66.6068,66.695,66.5774,66.6264,37570.0
2021-12-06 12:25:00,68.04,68.12,68.04,68.06,59822.0,66.6558,66.7342,66.6558,66.6754,59822.0
2021-12-06 12:30:00,68.08,68.17,68.03,68.14,27964.0,66.695,66.7832,66.646,66.7538,27964.0
2021-12-06 12:35:00,68.14,68.16,68.07,68.07,20088.0,66.7538,66.7734,66.6852,66.6852,20088.0
2021-12-06 12:40:00,68.07,68.13,67.98,68.03,16702.0,66.6852,66.744,66.597,66.646,16702.0
2021-12-06 12:45:00,68.03,68.2,68.03,68.2,43832.0,66.646,66.8126,66.646,66.8126,43832.0
2021-12-06 12:50:00,68.19,68.22,68.14,68.22,15890.0,66.8028,66.8322,66.7538,66.8322,15890.0
2021-12-06 12:55:00,68.22,68.33,68.16,68.31,28676.0,66.8322,66.9399,66.7734,66.9203,28676.0
2021-12-06 13:00:00,68.34,68.42,68.25,68.42,47550.0,66.9497,67.0281,66.8615,67.0281,47550.0
2021-12-06 13:05:00,68.4,68.41,68.33,68.36,28622.0,67.0085,67.0183,66.9399,66.9693,28622.0
2021-12-06 13:10:00,68.39,68.41,68.28,68.29,16184.0,66.9987,67.0183,66.8909,66.9007,16184.0
2021-12-06 13:15:00,68.29,68.36,68.28,68.35,13562.0,66.9007,66.9693,66.8909,66.9595,13562.0
2021-12-06 13:20:00,68.35,68.35,68.25,68.33,50942.0,66.9595,66.9595,66.8615,66.9399,50942.0
2021-12-06 13:25:00,68.34,68.63,68.34,68.55,90110.0,66.9497,67.2338,66.9497,67.1554,90110.0
2021-12-06 13:30:00,68.55,68.57,68.5,68.51,46286.0,67.1554,67.175,67.1065,67.1163,46286.0
2021-12-06 13:35:00,68.53,68.55,68.45,68.5,53666.0,67.1358,67.1554,67.0575,67.1065,53666.0
2021-12-06 13:40:00,68.51,68.58,68.47,68.52,28378.0,67.1163,67.1848,67.0771,67.1261,28378.0
2021-12-06 13:45:00,68.49,68.58,68.47,68.56,20416.0,67.0967,67.1848,67.0771,67.1652,20416.0
2021-12-06 13:50:00,68.52,68.58,68.51,68.57,19316.0,67.1261,67.1848,67.1163,67.175,19316.0
2021-12-06 13:55:00,68.56,68.61,68.49,68.56,45868.0,67.1652,67.2142,67.0967,67.1652,45868.0
2021-12-06 14:00:00,68.56,68.67,68.55,68.6,58802.0,67.1652,67.273,67.1554,67.2044,58802.0
2021-12-06 14:05:00,68.6,68.6,68.46,68.48,76660.0,67.2044,67.2044,67.0673,67.0869,76660.0
2021-12-06 14:10:00,68.52,68.62,68.52,68.55,114192.0,67.1261,67.224,67.1261,67.1554,114192.0
2021-12-06 14:15:00,68.56,68.61,68.52,68.53,58882.0,67.1652,67.2142,67.1261,67.1358,58882.0
2021-12-06 14:20:00,68.52,68.57,68.48,68.52,45524.0,67.1261,67.175,67.0869,67.1261,45524.0
2021-12-06 14:25:00,68.52,68.58,68.47,68.5,33254.0,67.1261,67.1848,67.0771,67.1065,33254.0
2021-12-06 14:30:00,68.52,68.58,68.49,68.52,57372.0,67.1261,67.1848,67.0967,67.1261,57372.0
2021-12-06 14:35:00,68.52,68.52,68.44,68.45,47770.0,67.1261,67.1261,67.0477,67.0575,47770.0
2021-12-06 14:40:00,68.45,68.47,68.23,68.23,80498.0,67.0575,67.0771,66.842,66.842,80498.0
2021-12-06 14:45:00,68.25,68.32,68.17,68.21,43406.0,66.8615,66.9301,66.7832,66.8224,43406.0
2021-12-06 14:50:00,68.2,68.2,68.11,68.15,49626.0,66.8126,66.8126,66.7244,66.7636,49626.0
2021-12-06 14:55:00,68.12,68.2,68.08,68.13,31774.0,66.7342,66.8126,66.695,66.744,31774.0
2021-12-06 15:00:00,68.11,68.26,68.04,68.04,85230.0,66.7244,66.8713,66.6558,66.6558,85230.0
2021-12-06 15:05:00,68.05,68.17,68.03,68.15,36354.0,66.6656,66.7832,66.646,66.7636,36354.0
2021-12-06 15:10:00,68.14,68.21,68.06,68.2,50744.0,66.7538,66.8224,66.6754,66.8126,50744.0
2021-12-06 15:15:00,68.22,68.33,68.22,68.32,30370.0,66.8322,66.9399,66.8322,66.9301,30370.0
2021-12-06 15:20:00,68.29,68.33,68.18,68.18,31398.0,66.9007,66.9399,66.793,66.793,31398.0
2021-12-06 15:25:00,68.19,68.2,68.04,68.16,41800.0,66.8028,66.8126,66.6558,66.7734,41800.0
2021-12-06 15:30:00,68.16,68.24,68.03,68.16,65278.0,66.7734,66.8517,66.646,66.7734,65278.0
2021-12-06 15:35:00,68.14,68.16,68.03,68.15,39596.0,66.7538,66.7734,66.646,66.7636,39596.0
2021-12-06 15:40:00,68.13,68.25,68.05,68.22,51594.0,66.744,66.8615,66.6656,66.8322,51594.0
2021-12-06 15:45:00,68.21,68.23,67.96,68.08,96330.0,66.8224,66.842,66.5774,66.695,96330.0
2021-12-06 15:50:00,68.07,68.31,68.01,68.26,88514.0,66.6852,66.9203,66.6264,66.8713,88514.0
2021-12-06 15:55:00,68.24,68.24,68.01,68.1,242480.0,66.8517,66.8517,66.6264,66.7146,242480.0
2021-12-07 09:30:00,69.76,70.04,69.74,69.88,298942.0,68.3408,68.6151,68.3212,68.4584,298942.0
2021-12-07 09:35:00,69.91,70.11,69.9,69.97,174190.0,68.4878,68.6837,68.478,68.5466,174190.0
2021-12-07 09:40:00,69.98,70.2,69.93,70.2,97716.0,68.5563,68.7719,68.5074,68.7719,97716.0
2021-12-07 09:45:00,70.22,70.36,70.2,70.36,156346.0,68.7915,68.9286,68.7719,68.9286,156346.0
2021-12-07 09:50:00,70.36,70.51,70.29,70.45,142006.0,68.9286,69.0756,68.86,69.0168,142006.0
2021-12-07 09:55:00,70.46,70.58,70.44,70.58,113618.0,69.0266,69.1441,69.007,69.1441,113618.0
2021-12-07 10:00:00,70.61,70.66,70.52,70.53,120712.0,69.1735,69.2225,69.0854,69.0952,120712.0
2021-12-07 10:05:00,70.56,70.65,70.52,70.65,90412.0,69.1246,69.2127,69.0854,69.2127,90412.0
2021-12-07 10:10:00,70.67,70.82,70.64,70.82,95254.0,69.2323,69.3793,69.2029,69.3793,95254.0
2021-12-07 10:15:00,70.83,70.85,70.76,70.82,85726.0,69.3891,69.4087,69.3205,69.3793,85726.0
2021-12-07 10:20:00,70.83,70.86,70.74,70.74,93824.0,69.3891,69.4184,69.3009,69.3009,93824.0
2021-12-07 10:25:00,70.74,70.79,70.67,70.68,46088.0,69.3009,69.3499,69.2323,69.2421,46088.0
2021-12-07 10:30:00,70.71,70.78,70.71,70.77,40402.0,69.2715,69.3401,69.2715,69.3303,40402.0
2021-12-07 10:35:00,70.77,70.85,70.76,70.81,104192.0,69.3303,69.4087,69.3205,69.3695,104192.0
2021-12-07 10:40:00,70.8,70.94,70.8,70.93,51874.0,69.3597,69.4968,69.3597,69.487,51874.0
2021-12-07 10:45:00,70.92,70.97,70.88,70.92,68290.0,69.4772,69.5262,69.438,69.4772,68290.0
2021-12-07 10:50:00,70.95,71.05,70.92,70.96,44600.0,69.5066,69.6046,69.4772,69.5164,44600.0
2021-12-07 10:55:00,70.96,70.99,70.91,70.92,22250.0,69.5164,69.5458,69.4674,69.4772,22250.0
2021-12-07 11:00:00,70.99,71.08,70.99,71.06,111656.0,69.5458,69.634,69.5458,69.6144,111656.0
2021-12-07 11:05:00,71.04,71.08,71.02,71.05,39856.0,69.5948,69.634,69.5752,69.6046,39856.0
2021-12-07 11:10:00,71.07,71.07,70.87,70.88,67366.0,69.6242,69.6242,69.4282,69.438,67366.0
2021-12-07 11:15:00,70.88,70.95,70.85,70.94,49226.0,69.438,69.5066,69.4087,69.4968,49226.0
2021-12-07 11:20:00,70.95,70.95,70.85,70.87,41674.0,69.5066,69.5066,69.4087,69.4282,41674.0
2021-12-07 11:25:00,70.89,70.92,70.85,70.92,102410.0,69.4478,69.4772,69.4087,69.4772,102410.0
2021-12-07 11:30:00,70.92,70.96,70.83,70.94,74402.0,69.4772,69.5164,69.3891,69.4968,74402.0
2021-12-07 11:35:00,70.92,71.0,70.91,70.98,35780.0,69.4772,69.5556,69.4674,69.536,35780.0
2021-12-07 11:40:00,70.99,71.01,70.92,70.93,34960.0,69.5458,69.5654,69.4772,69.487,34960.0
2021-12-07 11:45:00,70.94,70.95,70.85,70.85,43996.0,69.4968,69.5066,69.4087,69.4087,43996.0
2021-12-07 11:50:00,70.87,70.92,70.85,70.86,46688.0,69.4282,69.4772,69.4087,69.4184,46688.0
2021-12-07 11:55:00,70.87,70.92,70.86,70.86,40192.0,69.4282,69.4772,69.4184,69.4184,40192.0
2021-12-07 12:00:00,70.86,70.9,70.86,70.89,23332.0,69.4184,69.4576,69.4184,69.4478,23332.0
2021-12-07 12:05:00,70.89,70.95,70.84,70.88,41078.0,69.4478,69.5066,69.3989,69.438,41078.0
2021-12-07 12:10:00,70.89,70.94,70.89,70.93,14814.0,69.4478,69.4968,69.4478,69.487,14814.0
2021-12-07 12:15:00,70.92,70.95,70.81,70.85,32894.0,69.4772,69.5066,69.3695,69.4087,32894.0
2021-12-07 12:20:00,70.83,70.89,70.83,70.86,37488.0,69.3891,69.4478,69.3891,69.4184,37488.0
2021-12-07 12:25:00,70.86,70.89,70.83,70.86,34894.0,69.4184,69.4478,69.3891,69.4184,34894.0
2021-12-07 12:30:00,70.86,70.92,70.86,70.91,10740.0,69.4184,69.4772,69.4184,69.4674,10740.0
2021-12-07 12:35:00,70.91,70.92,70.89,70.92,53856.0,69.4674,69.4772,69.4478,69.4772,53856.0
2021-12-07 12:40:00,70.92,70.93,70.89,70.89,11236.0,69.4772,69.487,69.4478,69.4478,11236.0
2021-12-07 12:45:00,70.89,70.92,70.89,70.92,7604.0,69.4478,69.4772,69.4478,69.4772,7604.0
2021-12-07 12:50:00,70.92,70.97,70.91,70.94,54386.0,69.4772,69.5262,69.4674,69.4968,54386.0
2021-12-07 12:55:00,70.94,71.02,70.94,71.01,27890.0,69.4968,69.5752,69.4968,69.5654,27890.0
2021-12-07 13:00:00,70.98,70.99,70.94,70.94,14716.0,69.536,69.5458,69.4968,69.4968,14716.0
2021-12-07 13:05:00,70.94,70.96,70.85,70.86,40562.0,69.4968,69.5164,69.4087,69.4184,40562.0
2021-12-07 13:10:00,70.86,70.86,70.77,70.8,51404.0,69.4184,69.4184,69.3303,69.3597,51404.0
2021-12-07 13:15:00,70.79,70.91,70.79,70.91,30568.0,69.3499,69.4674,69.3499,69.4674,30568.0
2021-12-07 13:20:00,70.89,70.92,70.89,70.89,32974.0,69.4478,69.4772,69.4478,69.4478,32974.0
2021-12-07 13:25:00,70.89,70.92,70.86,70.88,33696.0,69.4478,69.4772,69.4184,69.438,33696.0
2021-12-07 13:30:00,70.89,70.92,70.86,70.91,19790.0,69.4478,69.4772,69.4184,69.4674,19790.0
2021-12-07 13:35:00,70.92,70.92,70.86,70.92,15702.0,69.4772,69.4772,69.4184,69.4772,15702.0
2021-12-07 13:40:00,70.92,70.97,70.91,70.96,20604.0,69.4772,69.5262,69.4674,69.5164,20604.0
2021-12-07 13:45:00,70.95,70.98,70.94,70.97,40448.0,69.5066,69.536,69.4968,69.5262,40448.0
2021-12-07 13:50:00,70.96,71.06,70.96,70.99,81628.0,69.5164,69.6144,69.5164,69.5458,81628.0
2021-12-07 13:55:00,70.98,70.98,70.95,70.96,16630.0,69.536,69.536,69.5066,69.5164,16630.0
2021-12-07 14:00:00,70.97,70.97,70.86,70.91,37248.0,69.5262,69.5262,69.4184,69.4674,37248.0
2021-12-07 14:05:00,70.91,70.91,70.89,70.89,16832.0,69.4674,69.4674,69.4478,69.4478,16832.0
2021-12-07 14:10:00,70.92,70.94,70.88,70.91,21494.0,69.4772,69.4968,69.438,69.4674,21494.0
2021-12-07 14:15:00,70.91,70.92,70.88,70.9,9580.0,69.4674,69.4772,69.438,69.4576,9580.0
2021-12-07 14:20:00,70.89,70.91,70.86,70.89,18140.0,69.4478,69.4674,69.4184,69.4478,18140.0
2021-12-07 14:25:00,70.91,70.98,70.89,70.91,21058.0,69.4674,69.536,69.4478,69.4674,21058.0
2021-12-07 14:30:00,70.92,70.92,70.87,70.89,14112.0,69.4772,69.4772,69.4282,69.4478,14112.0
2021-12-07 14:35:00,70.89,70.89,70.78,70.82,34120.0,69.4478,69.4478,69.3401,69.3793,34120.0
2021-12-07 14:40:00,70.83,70.89,70.81,70.89,12658.0,69.3891,69.4478,69.3695,69.4478,12658.0
2021-12-07 14:45:00,70.89,70.92,70.83,70.88,21604.0,69.4478,69.4772,69.3891,69.438,21604.0
2021-12-07 14:50:00,70.86,70.93,70.85,70.92,22266.0,69.4184,69.487,69.4087,69.4772,22266.0
2021-12-07 14:55:00,70.91,70.96,70.84,70.88,20424.0,69.4674,69.5164,69.3989,69.438,20424.0
2021-12-07 15:00:00,70.86,70.92,70.83,70.92,22468.0,69.4184,69.4772,69.3891,69.4772,22468.0
2021-12-07 15:05:00,70.92,70.98,70.88,70.89,22734.0,69.4772,69.536,69.438,69.4478,22734.0
2021-12-07 15:10:00,70.89,70.89,70.77,70.81,72178.0,69.4478,69.4478,69.3303,69.3695,72178.0
2021-12-07 15:15:00,70.81,70.86,70.81,70.81,50190.0,69.3695,69.4184,69.3695,69.3695,50190.0
2021-12-07 15:20:00,70.8,70.83,70.66,70.66,73976.0,69.3597,69.3891,69.2225,69.2225,73976.0
2021-12-07 15:25:00,70.66,70.71,70.61,70.61,54792.0,69.2225,69.2715,69.1735,69.1735,54792.0
2021-12-07 15:30:00,70.61,70.7,70.57,70.6,93060.0,69.1735,69.2617,69.1343,69.1637,93060.0
2021-12-07 15:35:00,70.61,70.62,70.48,70.49,128060.0,69.1735,69.1833,69.0462,69.056,128060.0
2021-12-07 15:40:00,70.49,70.62,70.47,70.57,77124.0,69.056,69.1833,69.0364,69.1343,77124.0
2021-12-07 15:45:00,70.58,70.61,70.46,70.54,97270.0,69.1441,69.1735,69.0266,69.105,97270.0
2021-12-07 15:50:00,70.53,70.63,70.31,70.63,267700.0,69.0952,69.1931,68.8796,69.1931,267700.0
2021-12-07 15:55:00,70.61,70.91,70.56,70.9,479270.0,69.1735,69.4674,69.1246,69.4576,479270.0
2021-12-08 09:30:00,71.06,71.11,70.75,70.94,273330.0,69.6144,69.6634,69.3107,69.4968,273330.0
2021-12-08 09:35:00,70.95,71.01,70.67,70.73,128120.0,69.5066,69.5654,69.2323,69.2911,128120.0
2021-12-08 09:40:00,70.71,71.01,70.71,70.94,111138.0,69.2715,69.5654,69.2715,69.4968,111138.0
2021-12-08 09:45:00,70.95,71.07,70.88,71.07,82120.0,69.5066,69.6242,69.438,69.6242,82120.0
2021-12-08 09:50:00,71.03,71.22,70.99,71.08,152138.0,69.585,69.7711,69.5458,69.634,152138.0
2021-12-08 09:55:00,71.08,71.08,70.83,70.88,73128.0,69.634,69.634,69.3891,69.438,73128.0
2021-12-08 10:00:00,70.86,71.03,70.86,70.92,80312.0,69.4184,69.585,69.4184,69.4772,80312.0
2021-12-08 10:05:00,70.92,71.04,70.78,70.83,119916.0,69.4772,69.5948,69.3401,69.3891,119916.0
2021-12-08 10:10:00,70.85,70.98,70.82,70.86,73762.0,69.4087,69.536,69.3793,69.4184,73762.0
2021-12-08 10:15:00,70.89,70.96,70.86,70.89,49484.0,69.4478,69.5164,69.4184,69.4478,49484.0
2021-12-08 10:20:00,70.92,71.05,70.92,71.01,46182.0,69.4772,69.6046,69.4772,69.5654,46182.0
2021-12-08 10:25:00,71.01,71.03,70.65,70.65,59042.0,69.5654,69.585,69.2127,69.2127,59042.0
2021-12-08 10:30:00,70.67,70.89,70.67,70.77,37280.0,69.2323,69.4478,69.2323,69.3303,37280.0
2021-12-08 10:35:00,70.74,70.77,70.68,70.71,35808.0,69.3009,69.3303,69.2421,69.2715,35808.0
2021-12-08 10:40:00,70.69,70.78,70.67,70.72,190054.0,69.2519,69.3401,69.2323,69.2813,190054.0
2021-12-08 10:45:00,70.71,70.76,70.57,70.71,100274.0,69.2715,69.3205,69.1343,69.2715,100274.0
2021-12-08 10:50:00,70.72,70.74,70.62,70.63,88414.0,69.2813,69.3009,69.1833,69.1931,88414.0
2021-12-08 10:55:00,70.64,70.66,70.52,70.54,36486.0,69.2029,69.2225,69.0854,69.105,36486.0
2021-12-08 11:00:00,70.54,70.56,70.48,70.54,37952.0,69.105,69.1246,69.0462,69.105,37952.0
2021-12-08 11:05:00,70.55,70.63,70.48,70.62,18978.0,69.1148,69.1931,69.0462,69.1833,18978.0
2021-12-08 11:10:00,70.61,70.73,70.61,70.71,24350.0,69.1735,69.2911,69.1735,69.2715,24350.0
2021-12-08 11:15:00,70.71,70.73,70.63,70.66,72562.0,69.2715,69.2911,69.1931,69.2225,72562.0
2021-12-08 11:20:00,70.65,70.7,70.62,70.69,19354.0,69.2127,69.2617,69.1833,69.2519,19354.0
2021-12-08 11:25:00,70.7,70.8,70.7,70.8,37614.0,69.2617,69.3597,69.2617,69.3597,37614.0
2021-12-08 11:30:00,70.8,70.86,70.67,70.71,36320.0,69.3597,69.4184,69.2323,69.2715,36320.0
2021-12-08 11:35:00,70.69,70.73,70.67,70.72,14090.0,69.2519,69.2911,69.2323,69.2813,14090.0
2021-12-08 11:40:00,70.7,70.78,70.69,70.74,603378.0,69.2617,69.3401,69.2519,69.3009,603378.0
2021-12-08 11:45:00,70.74,70.85,70.74,70.82,23618.0,69.3009,69.4087,69.3009,69.3793,23618.0
2021-12-08 11:50:00,70.82,70.91,70.81,70.83,16856.0,69.3793,69.4674,69.3695,69.3891,16856.0
2021-12-08 11:55:00,70.84,70.87,70.81,70.86,15864.0,69.3989,69.4282,69.3695,69.4184,15864.0
2021-12-08 12:00:00,70.82,70.88,70.79,70.83,11996.0,69.3793,69.438,69.3499,69.3891,11996.0
2021-12-08 12:05:00,70.81,70.86,70.77,70.83,21844.0,69.3695,69.4184,69.3303,69.3891,21844.0
2021-12-08 12:10:00,70.83,70.88,70.83,70.86,64996.0,69.3891,69.438,69.3891,69.4184,64996.0
2021-12-08 12:15:00,70.86,70.86,70.77,70.79,15710.0,69.4184,69.4184,69.3303,69.3499,15710.0
2021-12-08 12:20:00,70.79,70.79,70.67,70.76,15542.0,69.3499,69.3499,69.2323,69.3205,15542.0
2021-12-08 12:25:00,70.75,70.78,70.75,70.77,5050.0,69.3107,69.3401,69.3107,69.3303,5050.0
2021-12-08 12:30:00,70.76,70.82,70.76,70.8,4908.0,69.3205,69.3793,69.3205,69.3597,4908.0
2021-12-08 12:35:00,70.8,70.83,70.77,70.83,4800.0,69.3597,69.3891,69.3303,69.3891,4800.0
2021-12-08 12:40:00,70.84,70.94,70.84,70.94,15798.0,69.3989,69.4968,69.3989,69.4968,15798.0
2021-12-08 12:45:00,70.94,70.98,70.89,70.89,16946.0,69.4968,69.536,69.4478,69.4478,16946.0
2021-12-08 12:50:00,70.92,70.96,70.89,70.96,21768.0,69.4772,69.5164,69.4478,69.5164,21768.0
2021-12-08 12:55:00,70.94,70.96,70.9,70.91,12246.0,69.4968,69.5164,69.4576,69.4674,12246.0
2021-12-08 13:00:00,70.92,70.92,70.87,70.92,6854.0,69.4772,69.4772,69.4282,69.4772,6854.0
2021-12-08 13:05:00,70.89,70.94,70.87,70.92,16506.0,69.4478,69.4968,69.4282,69.4772,16506.0
2021-12-08 13:10:00,70.94,70.94,70.88,70.92,6374.0,69.4968,69.4968,69.438,69.4772,6374.0
2021-12-08 13:15:00,70.93,71.01,70.92,70.99,12262.0,69.487,69.5654,69.4772,69.5458,12262.0
2021-12-08 13:20:00,71.0,71.0,70.95,70.96,10000.0,69.5556,69.5556,69.5066,69.5164,10000.0
2021-12-08 13:25:00,70.97,71.0,70.96,70.96,4492.0,69.5262,69.5556,69.5164,69.5164,4492.0
2021-12-08 13:30:00,70.99,71.0,70.95,70.95,7924.0,69.5458,69.5556,69.5066,69.5066,7924.0
2021-12-08 13:35:00,70.97,71.03,70.97,71.01,13334.0,69.5262,69.585,69.5262,69.5654,13334.0
2021-12-08 13:40:00,71.01,71.1,71.01,71.1,39416.0,69.5654,69.6536,69.5654,69.6536,39416.0
2021-12-08 13:45:00,71.1,71.12,71.08,71.1,19474.0,69.6536,69.6732,69.634,69.6536,19474.0
2021-12-08 13:50:00,71.1,71.11,71.06,71.1,7860.0,69.6536,69.6634,69.6144,69.6536,7860.0
2021-12-08 13:55:00,71.1,71.11,71.0,71.0,35212.0,69.6536,69.6634,69.5556,69.5556,35212.0
2021-12-08 14:00:00,71.02,71.09,70.99,71.08,13156.0,69.5752,69.6438,69.5458,69.634,13156.0
2021-12-08 14:05:00,71.08,71.08,71.0,71.04,8020.0,69.634,69.634,69.5556,69.5948,8020.0
2021-12-08 14:10:00,71.04,71.04,70.96,70.96,30800.0,69.5948,69.5948,69.5164,69.5164,30800.0
2021-12-08 14:15:00,70.95,71.0,70.89,70.97,54564.0,69.5066,69.5556,69.4478,69.5262,54564.0
2021-12-08 14:20:00,70.97,71.05,70.92,71.03,56946.0,69.5262,69.6046,69.4772,69.585,56946.0
2021-12-08 14:25:00,71.04,71.08,71.02,71.07,11370.0,69.5948,69.634,69.5752,69.6242,11370.0
2021-12-08 14:30:00,71.08,71.08,71.03,71.06,13804.0,69.634,69.634,69.585,69.6144,13804.0
2021-12-08 14:35:00,71.07,71.08,70.99,71.03,29690.0,69.6242,69.634,69.5458,69.585,29690.0
2021-12-08 14:40:00,71.02,71.05,71.0,71.04,9800.0,69.5752,69.6046,69.5556,69.5948,9800.0
2021-12-08 14:45:00,71.03,71.07,71.01,71.02,10990.0,69.585,69.6242,69.5654,69.5752,10990.0
2021-12-08 14:50:00,71.02,71.08,71.02,71.06,27662.0,69.5752,69.634,69.5752,69.6144,27662.0
2021-12-08 14:55:00,71.08,71.17,71.08,71.15,27200.0,69.634,69.7221,69.634,69.7025,27200.0
2021-12-08 15:00:00,71.15,71.19,71.09,71.13,32174.0,69.7025,69.7417,69.6438,69.683,32174.0
2021-12-08 15:05:00,71.1,71.17,71.1,71.11,51556.0,69.6536,69.7221,69.6536,69.6634,51556.0
2021-12-08 15:10:00,71.13,71.21,71.13,71.16,13000.0,69.683,69.7613,69.683,69.7123,13000.0
2021-12-08 15:15:00,71.14,71.17,71.14,71.16,5600.0,69.6928,69.7221,69.6928,69.7123,5600.0
2021-12-08 15:20:00,71.15,71.27,71.14,71.26,86604.0,69.7025,69.8201,69.6928,69.8103,86604.0
2021-12-08 15:25:00,71.26,71.28,71.23,71.27,24188.0,69.8103,69.8299,69.7809,69.8201,24188.0
2021-12-08 15:30:00,71.26,71.28,71.22,71.26,33024.0,69.8103,69.8299,69.7711,69.8103,33024.0
2021-12-08 15:35:00,71.25,71.27,71.2,71.2,17670.0,69.8005,69.8201,69.7515,69.7515,17670.0
2021-12-08 15:40:00,71.21,71.28,71.16,71.17,21620.0,69.7613,69.8299,69.7123,69.7221,21620.0
2021-12-08 15:45:00,71.17,71.27,71.17,71.25,124984.0,69.7221,69.8201,69.7221,69.8005,124984.0
2021-12-08 15:50:00,71.25,71.42,71.25,71.41,158774.0,69.8005,69.9671,69.8005,69.9573,158774.0
2021-12-08 15:55:00,71.4,71.42,71.27,71.28,139216.0,69.9475,69.9671,69.8201,69.8299,139216.0
2021-12-09 09:30:00,70.86,71.03,70.8,71.03,115364.0,69.4184,69.585,69.3597,69.585,115364.0
2021-12-09 09:35:00,71.04,71.14,70.99,71.08,79192.0,69.5948,69.6928,69.5458,69.634,79192.0
2021-12-09 09:40:00,71.07,71.11,70.98,71.02,57494.0,69.6242,69.6634,69.536,69.5752,57494.0
2021-12-09 09:45:00,71.04,71.11,70.9,70.9,97166.0,69.5948,69.6634,69.4576,69.4576,97166.0
2021-12-09 09:50:00,70.92,70.99,70.84,70.93,56364.0,69.4772,69.5458,69.3989,69.487,56364.0
2021-12-09 09:55:00,70.92,70.93,70.77,70.92,38158.0,69.4772,69.487,69.3303,69.4772,38158.0
2021-12-09 10:00:00,70.89,71.07,70.83,71.05,49306.0,69.4478,69.6242,69.3891,69.6046,49306.0
2021-12-09 10:05:00,71.04,71.04,70.85,70.93,34650.0,69.5948,69.5948,69.4087,69.487,34650.0
2021-12-09 10:10:00,70.92,70.99,70.88,70.91,29904.0,69.4772,69.5458,69.438,69.4674,29904.0
2021-12-09 10:15:00,70.92,71.01,70.89,70.97,38252.0,69.4772,69.5654,69.4478,69.5262,38252.0
2021-12-09 10:20:00,70.97,71.03,70.78,70.79,46204.0,69.5262,69.585,69.3401,69.3499,46204.0
2021-12-09 10:25:00,70.81,70.85,70.67,70.67,90648.0,69.3695,69.4087,69.2323,69.2323,90648.0
2021-12-09 10:30:00,70.66,70.75,70.56,70.65,139980.0,69.2225,69.3107,69.1246,69.2127,139980.0
2021-12-09 10:35:00,70.64,70.7,70.53,70.62,82274.0,69.2029,69.2617,69.0952,69.1833,82274.0
2021-12-09 10:40:00,70.61,70.77,70.57,70.74,41908.0,69.1735,69.3303,69.1343,69.3009,41908.0
2021-12-09 10:45:00,70.77,70.88,70.76,70.85,16824.0,69.3303,69.438,69.3205,69.4087,16824.0
2021-12-09 10:50:00,70.83,70.87,70.76,70.85,50044.0,69.3891,69.4282,69.3205,69.4087,50044.0
2021-12-09 10:55:00,70.84,70.91,70.83,70.86,12880.0,69.3989,69.4674,69.3891,69.4184,12880.0
2021-12-09 11:00:00,70.85,70.91,70.77,70.77,32632.0,69.4087,69.4674,69.3303,69.3303,32632.0
2021-12-09 11:05:00,70.77,70.88,70.77,70.87,20576.0,69.3303,69.438,69.3303,69.4282,20576.0
2021-12-09 11:10:00,70.86,70.9,70.77,70.79,15170.0,69.4184,69.4576,69.3303,69.3499,15170.0
2021-12-09 11:15:00,70.8,70.81,70.69,70.78,42324.0,69.3597,69.3695,69.2519,69.3401,42324.0
2021-12-09 11:20:00,70.78,70.94,70.74,70.94,20202.0,69.3401,69.4968,69.3009,69.4968,20202.0
2021-12-09 11:25:00,70.94,71.0,70.93,70.99,53104.0,69.4968,69.5556,69.487,69.5458,53104.0
2021-12-09 11:30:00,71.0,71.07,70.98,70.98,19402.0,69.5556,69.6242,69.536,69.536,19402.0
2021-12-09 11:35:00,70.98,70.99,70.91,70.94,26302.0,69.536,69.5458,69.4674,69.4968,26302.0
2021-12-09 11:40:00,70.95,70.96,70.89,70.89,15880.0,69.5066,69.5164,69.4478,69.4478,15880.0
2021-12-09 11:45:00,70.9,70.9,70.8,70.8,15084.0,69.4576,69.4576,69.3597,69.3597,15084.0
2021-12-09 11:50:00,70.83,70.86,70.79,70.83,20058.0,69.3891,69.4184,69.3499,69.3891,20058.0
2021-12-09 11:55:00,70.83,70.86,70.74,70.8,23426.0,69.3891,69.4184,69.3009,69.3597,23426.0
2021-12-09 12:00:00,70.81,70.86,70.73,70.75,22710.0,69.3695,69.4184,69.2911,69.3107,22710.0
2021-12-09 12:05:00,70.74,70.81,70.71,70.81,15824.0,69.3009,69.3695,69.2715,69.3695,15824.0
2021-12-09 12:10:00,70.79,70.86,70.77,70.85,13714.0,69.3499,69.4184,69.3303,69.4087,13714.0
2021-12-09 12:15:00,70.85,70.89,70.79,70.79,14432.0,69.4087,69.4478,69.3499,69.3499,14432.0
2021-12-09 12:20:00,70.83,70.9,70.81,70.89,9690.0,69.3891,69.4576,69.3695,69.4478,9690.0
2021-12-09 12:25:00,70.91,70.91,70.84,70.84,12868.0,69.4674,69.4674,69.3989,69.3989,12868.0
2021-12-09 12:30:00,70.85,70.88,70.81,70.86,8148.0,69.4087,69.438,69.3695,69.4184,8148.0
2021-12-09 12:35:00,70.88,71.0,70.88,70.98,14878.0,69.438,69.5556,69.438,69.536,14878.0
2021-12-09 12:40:00,70.95,71.02,70.95,70.99,6042.0,69.5066,69.5752,69.5066,69.5458,6042.0
2021-12-09 12:45:00,71.0,71.07,70.97,71.05,21972.0,69.5556,69.6242,69.5262,69.6046,21972.0
2021-12-09 12:50:00,71.05,71.1,71.05,71.08,18364.0,69.6046,69.6536,69.6046,69.634,18364.0
2021-12-09 12:55:00,71.07,71.11,71.02,71.11,18296.0,69.6242,69.6634,69.5752,69.6634,18296.0
2021-12-09 13:00:00,71.08,71.08,70.96,71.03,35658.0,69.634,69.634,69.5164,69.585,35658.0
2021-12-09 13:05:00,71.03,71.09,71.02,71.02,10714.0,69.585,69.6438,69.5752,69.5752,10714.0
2021-12-09 13:10:00,71.02,71.05,70.99,71.02,24872.0,69.5752,69.6046,69.5458,69.5752,24872.0
2021-12-09 13:15:00,71.03,71.08,71.03,71.07,12570.0,69.585,69.634,69.585,69.6242,12570.0
2021-12-09 13:20:00,71.05,71.05,70.97,70.98,11632.0,69.6046,69.6046,69.5262,69.536,11632.0
2021-12-09 13:25:00,70.99,71.0,70.95,70.97,17318.0,69.5458,69.5556,69.5066,69.5262,17318.0
2021-12-09 13:30:00,70.96,71.07,70.96,71.05,12006.0,69.5164,69.6242,69.5164,69.6046,12006.0
2021-12-09 13:35:00,71.03,71.17,71.03,71.11,75610.0,69.585,69.7221,69.585,69.6634,75610.0
2021-12-09 13:40:00,71.11,71.11,70.93,70.94,32896.0,69.6634,69.6634,69.487,69.4968,32896.0
2021-12-09 13:45:00,70.94,70.99,70.82,70.84,40312.0,69.4968,69.5458,69.3793,69.3989,40312.0
2021-12-09 13:50:00,70.82,70.89,70.79,70.86,22142.0,69.3793,69.4478,69.3499,69.4184,22142.0
2021-12-09 13:55:00,70.88,71.01,70.88,70.96,22206.0,69.438,69.5654,69.438,69.5164,22206.0
2021-12-09 14:00:00,70.96,71.01,70.92,70.94,19320.0,69.5164,69.5654,69.4772,69.4968,19320.0
2021-12-09 14:05:00,70.96,70.99,70.91,70.92,12750.0,69.5164,69.5458,69.4674,69.4772,12750.0
2021-12-09 14:10:00,70.96,70.96,70.83,70.89,12864.0,69.5164,69.5164,69.3891,69.4478,12864.0
2021-12-09 14:15:00,70.89,70.94,70.85,70.92,15612.0,69.4478,69.4968,69.4087,69.4772,15612.0
2021-12-09 14:20:00,70.92,71.02,70.92,71.01,17054.0,69.4772,69.5752,69.4772,69.5654,17054.0
2021-12-09 14:25:00,70.99,71.0,70.83,70.83,14964.0,69.5458,69.5556,69.3891,69.3891,14964.0
2021-12-09 14:30:00,70.84,70.89,70.8,70.83,15088.0,69.3989,69.4478,69.3597,69.3891,15088.0
2021-12-09 14:35:00,70.81,70.86,70.78,70.82,25624.0,69.3695,69.4184,69.3401,69.3793,25624.0
2021-12-09 14:40:00,70.83,70.83,70.72,70.76,19192.0,69.3891,69.3891,69.2813,69.3205,19192.0
2021-12-09 14:45:00,70.78,70.78,70.72,70.75,23830.0,69.3401,69.3401,69.2813,69.3107,23830.0
2021-12-09 14:50:00,70.76,70.76,70.64,70.67,27172.0,69.3205,69.3205,69.2029,69.2323,27172.0
2021-12-09 14:55:00,70.67,70.68,70.57,70.65,47160.0,69.2323,69.2421,69.1343,69.2127,47160.0
2021-12-09 15:00:00,70.66,70.82,70.62,70.7,68764.0,69.2225,69.3793,69.1833,69.2617,68764.0
2021-12-09 15:05:00,70.69,70.7,70.5,70.51,111884.0,69.2519,69.2617,69.0658,69.0756,111884.0
2021-12-09 15:10:00,70.51,70.58,70.41,70.48,105978.0,69.0756,69.1441,68.9776,69.0462,105978.0
2021-12-09 15:15:00,70.47,70.53,70.42,70.47,91862.0,69.0364,69.0952,68.9874,69.0364,91862.0
2021-12-09 15:20:00,70.48,70.48,70.34,70.35,28674.0,69.0462,69.0462,68.909,68.9188,28674.0
2021-12-09 15:25:00,70.34,70.53,70.3,70.44,69182.0,68.909,69.0952,68.8698,69.007,69182.0
2021-12-09 15:30:00,70.44,70.59,70.44,70.51,77116.0,69.007,69.1539,69.007,69.0756,77116.0
2021-12-09 15:35:00,70.53,70.58,70.44,70.54,57112.0,69.0952,69.1441,69.007,69.105,57112.0
2021-12-09 15:40:00,70.55,70.69,70.5,70.61,19434.0,69.1148,69.2519,69.0658,69.1735,19434.0
2021-12-09 15:45:00,70.61,70.71,70.55,70.65,89168.0,69.1735,69.2715,69.1148,69.2127,89168.0
2021-12-09 15:50:00,70.64,70.67,70.49,70.51,118716.0,69.2029,69.2323,69.056,69.0756,118716.0
2021-12-09 15:55:00,70.51,70.53,70.27,70.31,231330.0,69.0756,69.0952,68.8404,68.8796,231330.0
2021-12-10 09:30:00,71.2,71.32,71.11,71.31,179174.0,69.7515,69.8691,69.6634,69.8593,179174.0
2021-12-10 09:35:00,71.31,71.44,71.2,71.38,197976.0,69.8593,69.9866,69.7515,69.9279,197976.0
2021-12-10 09:40:00,71.42,71.44,71.16,71.18,64604.0,69.9671,69.9866,69.7123,69.7319,64604.0
2021-12-10 09:45:00,71.2,71.24,70.97,71.0,62480.0,69.7515,69.7907,69.5262,69.5556,62480.0
2021-12-10 09:50:00,70.97,71.14,70.96,71.08,35630.0,69.5262,69.6928,69.5164,69.634,35630.0
2021-12-10 09:55:00,71.06,71.09,70.86,70.92,65870.0,69.6144,69.6438,69.4184,69.4772,65870.0
2021-12-10 10:00:00,70.91,71.13,70.89,70.94,85884.0,69.4674,69.683,69.4478,69.4968,85884.0
2021-12-10 10:05:00,70.91,71.08,70.89,71.05,33720.0,69.4674,69.634,69.4478,69.6046,33720.0
2021-12-10 10:10:00,71.05,71.07,70.91,71.0,76504.0,69.6046,69.6242,69.4674,69.5556,76504.0
2021-12-10 10:15:00,71.0,71.28,70.94,71.23,71302.0,69.5556,69.8299,69.4968,69.7809,71302.0
2021-12-10 10:20:00,71.24,71.26,71.15,71.19,97204.0,69.7907,69.8103,69.7025,69.7417,97204.0
2021-12-10 10:25:00,71.16,71.24,71.12,71.24,50128.0,69.7123,69.7907,69.6732,69.7907,50128.0
2021-12-10 10:30:00,71.24,71.27,70.88,70.92,39318.0,69.7907,69.8201,69.438,69.4772,39318.0
2021-12-10 10:35:00,70.91,70.92,70.73,70.81,50996.0,69.4674,69.4772,69.2911,69.3695,50996.0
2021-12-10 10:40:00,70.81,70.86,70.76,70.82,26154.0,69.3695,69.4184,69.3205,69.3793,26154.0
2021-12-10 10:45:00,70.82,70.82,70.64,70.64,46884.0,69.3793,69.3793,69.2029,69.2029,46884.0
2021-12-10 10:50:00,70.65,70.77,70.63,70.73,25356.0,69.2127,69.3303,69.1931,69.2911,25356.0
2021-12-10 10:55:00,70.76,70.82,70.71,70.8,29298.0,69.3205,69.3793,69.2715,69.3597,29298.0
2021-12-10 11:00:00,70.8,70.85,70.65,70.67,34180.0,69.3597,69.4087,69.2127,69.2323,34180.0
2021-12-10 11:05:00,70.66,70.66,70.36,70.42,91310.0,69.2225,69.2225,68.9286,68.9874,91310.0
2021-12-10 11:10:00,70.42,70.53,70.4,70.53,45988.0,68.9874,69.0952,68.9678,69.0952,45988.0
2021-12-10 11:15:00,70.51,70.67,70.47,70.61,42778.0,69.0756,69.2323,69.0364,69.1735,42778.0
2021-12-10 11:20:00,70.6,70.71,70.58,70.67,26700.0,69.1637,69.2715,69.1441,69.2323,26700.0
2021-12-10 11:25:00,70.65,70.81,70.65,70.8,19844.0,69.2127,69.3695,69.2127,69.3597,19844.0
2021-12-10 11:30:00,70.81,70.82,70.7,70.72,25832.0,69.3695,69.3793,69.2617,69.2813,25832.0
2021-12-10 11:35:00,70.72,70.83,70.68,70.78,22070.0,69.2813,69.3891,69.2421,69.3401,22070.0
2021-12-10 11:40:00,70.8,70.96,70.75,70.95,22158.0,69.3597,69.5164,69.3107,69.5066,22158.0
2021-12-10 11:45:00,70.98,71.08,70.98,71.03,29588.0,69.536,69.634,69.536,69.585,29588.0
2021-12-10 11:50:00,71.05,71.09,70.96,70.98,20168.0,69.6046,69.6438,69.5164,69.536,20168.0
2021-12-10 11:55:00,70.98,71.04,70.94,71.02,21344.0,69.536,69.5948,69.4968,69.5752,21344.0
2021-12-10 12:00:00,71.04,71.05,70.93,70.97,13970.0,69.5948,69.6046,69.487,69.5262,13970.0
2021-12-10 12:05:00,71.0,71.11,70.99,71.04,93780.0,69.5556,69.6634,69.5458,69.5948,93780.0
2021-12-10 12:10:00,71.04,71.1,71.01,71.02,37602.0,69.5948,69.6536,69.5654,69.5752,37602.0
2021-12-10 12:15:00,71.03,71.07,70.92,70.95,21440.0,69.585,69.6242,69.4772,69.5066,21440.0
2021-12-10 12:20:00,70.95,71.04,70.92,71.03,19874.0,69.5066,69.5948,69.4772,69.585,19874.0
2021-12-10 12:25:00,71.05,71.08,70.99,70.99,11440.0,69.6046,69.634,69.5458,69.5458,11440.0
2021-12-10 12:30:00,71.0,71.0,70.84,70.88,11584.0,69.5556,69.5556,69.3989,69.438,11584.0
2021-12-10 12:35:00,70.88,70.91,70.8,70.83,20844.0,69.438,69.4674,69.3597,69.3891,20844.0
2021-12-10 12:40:00,70.84,70.88,70.81,70.83,16688.0,69.3989,69.438,69.3695,69.3891,16688.0
2021-12-10 12:45:00,70.85,70.99,70.85,70.98,11528.0,69.4087,69.5458,69.4087,69.536,11528.0
2021-12-10 12:50:00,70.98,71.02,70.97,71.02,10116.0,69.536,69.5752,69.5262,69.5752,10116.0
2021-12-10 12:55:00,71.01,71.08,71.0,71.07,20864.0,69.5654,69.634,69.5556,69.6242,20864.0
2021-12-10 13:00:00,71.1,71.17,71.02,71.17,14786.0,69.6536,69.7221,69.5752,69.7221,14786.0
2021-12-10 13:05:00,71.16,71.24,71.11,71.21,22526.0,69.7123,69.7907,69.6634,69.7613,22526.0
2021-12-10 13:10:00,71.2,71.22,71.16,71.18,18988.0,69.7515,69.7711,69.7123,69.7319,18988.0
2021-12-10 13:15:00,71.19,71.23,71.15,71.23,42858.0,69.7417,69.7809,69.7025,69.7809,42858.0
2021-12-10 13:20:00,71.2,71.21,71.13,71.13,14296.0,69.7515,69.7613,69.683,69.683,14296.0
2021-12-10 13:25:00,71.16,71.17,71.13,71.17,6046.0,69.7123,69.7221,69.683,69.7221,6046.0
2021-12-10 13:30:00,71.16,71.2,71.13,71.15,23656.0,69.7123,69.7515,69.683,69.7025,23656.0
2021-12-10 13:35:00,71.16,71.16,71.07,71.11,21194.0,69.7123,69.7123,69.6242,69.6634,21194.0
2021-12-10 13:40:00,71.11,71.14,71.09,71.11,17834.0,69.6634,69.6928,69.6438,69.6634,17834.0
2021-12-10 13:45:00,71.1,71.14,71.07,71.08,12996.0,69.6536,69.6928,69.6242,69.634,12996.0
2021-12-10 13:50:00,71.08,71.16,71.08,71.14,7722.0,69.634,69.7123,69.634,69.6928,7722.0
2021-12-10 13:55:00,71.2,71.2,71.15,71.18,53222.0,69.7515,69.7515,69.7025,69.7319,53222.0
2021-12-10 14:00:00,71.19,71.22,71.13,71.17,23312.0,69.7417,69.7711,69.683,69.7221,23312.0
2021-12-10 14:05:00,71.17,71.18,71.11,71.14,16906.0,69.7221,69.7319,69.6634,69.6928,16906.0
2021-12-10 14:10:00,71.14,71.17,71.13,71.17,23900.0,69.6928,69.7221,69.683,69.7221,23900.0
2021-12-10 14:15:00,71.17,71.22,71.17,71.22,9586.0,69.7221,69.7711,69.7221,69.7711,9586.0
2021-12-10 14:20:00,71.24,71.25,71.22,71.24,9758.0,69.7907,69.8005,69.7711,69.7907,9758.0
2021-12-10 14:25:00,71.25,71.25,71.19,71.24,16872.0,69.8005,69.8005,69.7417,69.7907,16872.0
2021-12-10 14:30:00,71.25,71.29,71.1,71.12,52504.0,69.8005,69.8397,69.6536,69.6732,52504.0
2021-12-10 14:35:00,71.13,71.19,71.11,71.17,29244.0,69.683,69.7417,69.6634,69.7221,29244.0
2021-12-10 14:40:00,71.16,71.18,71.13,71.13,4428.0,69.7123,69.7319,69.683,69.683,4428.0
2021-12-10 14:45:00,71.14,71.17,71.12,71.14,21092.0,69.6928,69.7221,69.6732,69.6928,21092.0
2021-12-10 14:50:00,71.14,71.14,71.04,71.04,6832.0,69.6928,69.6928,69.5948,69.5948,6832.0
2021-12-10 14:55:00,71.02,71.09,70.98,71.01,16044.0,69.5752,69.6438,69.536,69.5654,16044.0
2021-12-10 15:00:00,71.01,71.06,70.95,70.95,19828.0,69.5654,69.6144,69.5066,69.5066,19828.0
2021-12-10 15:05:00,70.96,71.11,70.93,71.1,33936.0,69.5164,69.6634,69.487,69.6536,33936.0
2021-12-10 15:10:00,71.08,71.13,71.08,71.11,14380.0,69.634,69.683,69.634,69.6634,14380.0
2021-12-10 15:15:00,71.11,71.17,71.11,71.17,7864.0,69.6634,69.7221,69.6634,69.7221,7864.0
2021-12-10 15:20:00,71.17,71.29,71.17,71.26,19004.0,69.7221,69.8397,69.7221,69.8103,19004.0
2021-12-10 15:25:00,71.25,71.27,71.22,71.25,21154.0,69.8005,69.8201,69.7711,69.8005,21154.0
2021-12-10 15:30:00,71.26,71.39,71.26,71.39,24182.0,69.8103,69.9377,69.8103,69.9377,24182.0
2021-12-10 15:35:00,71.39,71.41,71.33,71.36,26972.0,69.9377,69.9573,69.8789,69.9083,26972.0
2021-12-10 15:40:00,71.38,71.42,71.38,71.4,29092.0,69.9279,69.9671,69.9279,69.9475,29092.0
2021-12-10 15:45:00,71.42,71.49,71.42,71.46,78262.0,69.9671,70.0356,69.9671,70.0062,78262.0
2021-12-10 15:50:00,71.48,71.59,71.48,71.53,94144.0,70.0258,70.1336,70.0258,70.0748,94144.0
2021-12-10 15:55:00,71.53,71.68,71.5,71.64,113752.0,70.0748,70.2218,70.0454,70.1826,113752.0
2021-12-13 09:30:00,71.47,71.56,71.32,71.32,226530.0,70.016,70.1042,69.8691,69.8691,226530.0
2021-12-13 09:35:00,71.33,71.47,71.15,71.17,130280.0,69.8789,70.016,69.7025,69.7221,130280.0
2021-12-13 09:40:00,71.17,71.39,71.14,71.3,77234.0,69.7221,69.9377,69.6928,69.8495,77234.0
2021-12-13 09:45:00,71.3,71.31,71.1,71.11,99950.0,69.8495,69.8593,69.6536,69.6634,99950.0
2021-12-13 09:50:00,71.08,71.11,70.92,70.95,172620.0,69.634,69.6634,69.4772,69.5066,172620.0
2021-12-13 09:55:00,70.97,71.16,70.96,71.01,83856.0,69.5262,69.7123,69.5164,69.5654,83856.0
2021-12-13 10:00:00,71.01,71.02,70.88,70.95,63408.0,69.5654,69.5752,69.438,69.5066,63408.0
2021-12-13 10:05:00,70.95,71.07,70.94,71.04,52218.0,69.5066,69.6242,69.4968,69.5948,52218.0
2021-12-13 10:10:00,70.99,71.19,70.94,71.14,38696.0,69.5458,69.7417,69.4968,69.6928,38696.0
2021-12-13 10:15:00,71.14,71.21,71.08,71.09,35360.0,69.6928,69.7613,69.634,69.6438,35360.0
2021-12-13 10:20:00,71.14,71.14,70.81,70.86,47456.0,69.6928,69.6928,69.3695,69.4184,47456.0
2021-12-13 10:25:00,70.87,70.88,70.6,70.73,105656.0,69.4282,69.438,69.1637,69.2911,105656.0
2021-12-13 10:30:00,70.71,70.71,70.57,70.65,66436.0,69.2715,69.2715,69.1343,69.2127,66436.0
2021-12-13 10:35:00,70.67,70.85,70.67,70.7,43772.0,69.2323,69.4087,69.2323,69.2617,43772.0
2021-12-13 10:40:00,70.7,70.77,70.63,70.67,19300.0,69.2617,69.3303,69.1931,69.2323,19300.0
2021-12-13 10:45:00,70.69,70.86,70.69,70.85,27602.0,69.2519,69.4184,69.2519,69.4087,27602.0
2021-12-13 10:50:00,70.86,70.91,70.75,70.77,15984.0,69.4184,69.4674,69.3107,69.3303,15984.0
2021-12-13 10:55:00,70.75,70.77,70.66,70.74,17978.0,69.3107,69.3303,69.2225,69.3009,17978.0
2021-12-13 11:00:00,70.7,70.79,70.52,70.55,43874.0,69.2617,69.3499,69.0854,69.1148,43874.0
2021-12-13 11:05:00,70.6,70.72,70.55,70.64,20056.0,69.1637,69.2813,69.1148,69.2029,20056.0
2021-12-13 11:10:00,70.66,70.72,70.5,70.55,47734.0,69.2225,69.2813,69.0658,69.1148,47734.0
2021-12-13 11:15:00,70.57,70.64,70.46,70.5,290742.0,69.1343,69.2029,69.0266,69.0658,290742.0
2021-12-13 11:20:00,70.52,70.56,70.45,70.46,24184.0,69.0854,69.1246,69.0168,69.0266,24184.0
2021-12-13 11:25:00,70.48,70.53,70.42,70.47,25496.0,69.0462,69.0952,68.9874,69.0364,25496.0
2021-12-13 11:30:00,70.48,70.59,70.42,70.55,42578.0,69.0462,69.1539,68.9874,69.1148,42578.0
2021-12-13 11:35:00,70.53,70.64,70.52,70.57,89000.0,69.0952,69.2029,69.0854,69.1343,89000.0
2021-12-13 11:40:00,70.56,70.64,70.56,70.58,19458.0,69.1246,69.2029,69.1246,69.1441,19458.0
2021-12-13 11:45:00,70.6,70.61,70.5,70.54,20964.0,69.1637,69.1735,69.0658,69.105,20964.0
2021-12-13 11:50:00,70.51,70.54,70.41,70.44,91338.0,69.0756,69.105,68.9776,69.007,91338.0
2021-12-13 11:55:00,70.45,70.61,70.42,70.58,44248.0,69.0168,69.1735,68.9874,69.1441,44248.0
2021-12-13 12:00:00,70.58,70.58,70.42,70.58,103434.0,69.1441,69.1441,68.9874,69.1441,103434.0
2021-12-13 12:05:00,70.55,70.71,70.54,70.7,35620.0,69.1148,69.2715,69.105,69.2617,35620.0
2021-12-13 12:10:00,70.71,70.78,70.67,70.76,32216.0,69.2715,69.3401,69.2323,69.3205,32216.0
2021-12-13 12:15:00,70.74,70.74,70.69,70.69,11530.0,69.3009,69.3009,69.2519,69.2519,11530.0
2021-12-13 12:20:00,70.67,70.72,70.67,70.72,171432.0,69.2323,69.2813,69.2323,69.2813,171432.0
2021-12-13 12:25:00,70.74,70.76,70.72,70.75,26372.0,69.3009,69.3205,69.2813,69.3107,26372.0
2021-12-13 12:30:00,70.74,70.77,70.71,70.72,15108.0,69.3009,69.3303,69.2715,69.2813,15108.0
2021-12-13 12:35:00,70.73,70.83,70.73,70.81,22136.0,69.2911,69.3891,69.2911,69.3695,22136.0
2021-12-13 12:40:00,70.8,70.8,70.76,70.79,5070.0,69.3597,69.3597,69.3205,69.3499,5070.0
2021-12-13 12:45:00,70.79,70.79,70.66,70.66,14540.0,69.3499,69.3499,69.2225,69.2225,14540.0
2021-12-13 12:50:00,70.67,70.69,70.59,70.59,50132.0,69.2323,69.2519,69.1539,69.1539,50132.0
2021-12-13 12:55:00,70.6,70.66,70.58,70.66,14422.0,69.1637,69.2225,69.1441,69.2225,14422.0
2021-12-13 13:00:00,70.64,70.76,70.59,70.7,63690.0,69.2029,69.3205,69.1539,69.2617,63690.0
2021-12-13 13:05:00,70.69,70.71,70.66,70.68,3950.0,69.2519,69.2715,69.2225,69.2421,3950.0
2021-12-13 13:10:00,70.66,70.67,70.63,70.66,16490.0,69.2225,69.2323,69.1931,69.2225,16490.0
2021-12-13 13:15:00,70.61,70.68,70.6,70.68,20482.0,69.1735,69.2421,69.1637,69.2421,20482.0
2021-12-13 13:20:00,70.67,70.67,70.58,70.63,14852.0,69.2323,69.2323,69.1441,69.1931,14852.0
2021-12-13 13:25:00,70.63,70.65,70.59,70.63,13034.0,69.1931,69.2127,69.1539,69.1931,13034.0
2021-12-13 13:30:00,70.64,70.66,70.49,70.54,57550.0,69.2029,69.2225,69.056,69.105,57550.0
2021-12-13 13:35:00,70.53,70.58,70.51,70.52,19340.0,69.0952,69.1441,69.0756,69.0854,19340.0
2021-12-13 13:40:00,70.52,70.69,70.52,70.67,19900.0,69.0854,69.2519,69.0854,69.2323,19900.0
2021-12-13 13:45:00,70.66,70.66,70.58,70.59,24654.0,69.2225,69.2225,69.1441,69.1539,24654.0
2021-12-13 13:50:00,70.61,70.73,70.61,70.73,38684.0,69.1735,69.2911,69.1735,69.2911,38684.0
2021-12-13 13:55:00,70.73,70.74,70.67,70.72,14186.0,69.2911,69.3009,69.2323,69.2813,14186.0
2021-12-13 14:00:00,70.7,70.71,70.61,70.66,60616.0,69.2617,69.2715,69.1735,69.2225,60616.0
2021-12-13 14:05:00,70.67,70.74,70.66,70.74,8720.0,69.2323,69.3009,69.2225,69.3009,8720.0
2021-12-13 14:10:00,70.74,70.79,70.74,70.75,16454.0,69.3009,69.3499,69.3009,69.3107,16454.0
2021-12-13 14:15:00,70.75,70.75,70.72,70.75,18326.0,69.3107,69.3107,69.2813,69.3107,18326.0
2021-12-13 14:20:00,70.75,70.88,70.75,70.86,27000.0,69.3107,69.438,69.3107,69.4184,27000.0
2021-12-13 14:25:00,70.86,70.86,70.75,70.78,18456.0,69.4184,69.4184,69.3107,69.3401,18456.0
2021-12-13 14:30:00,70.78,70.81,70.71,70.8,20372.0,69.3401,69.3695,69.2715,69.3597,20372.0
2021-12-13 14:35:00,70.81,70.83,70.77,70.78,38968.0,69.3695,69.3891,69.3303,69.3401,38968.0
2021-12-13 14:40:00,70.78,70.81,70.76,70.78,10650.0,69.3401,69.3695,69.3205,69.3401,10650.0
2021-12-13 14:45:00,70.77,70.79,70.73,70.76,33354.0,69.3303,69.3499,69.2911,69.3205,33354.0
2021-12-13 14:50:00,70.75,70.8,70.75,70.8,11400.0,69.3107,69.3597,69.3107,69.3597,11400.0
2021-12-13 14:55:00,70.81,70.86,70.79,70.85,26668.0,69.3695,69.4184,69.3499,69.4087,26668.0
2021-12-13 15:00:00,70.86,70.96,70.86,70.94,47822.0,69.4184,69.5164,69.4184,69.4968,47822.0
2021-12-13 15:05:00,70.96,70.98,70.79,70.8,81016.0,69.5164,69.536,69.3499,69.3597,81016.0
2021-12-13 15:10:00,70.81,70.92,70.8,70.89,32316.0,69.3695,69.4772,69.3597,69.4478,32316.0
2021-12-13 15:15:00,70.92,70.95,70.8,70.84,42844.0,69.4772,69.5066,69.3597,69.3989,42844.0
2021-12-13 15:20:00,70.83,70.86,70.76,70.86,35496.0,69.3891,69.4184,69.3205,69.4184,35496.0
2021-12-13 15:25:00,70.86,70.88,70.75,70.77,16960.0,69.4184,69.438,69.3107,69.3303,16960.0
2021-12-13 15:30:00,70.75,70.88,70.75,70.88,59490.0,69.3107,69.438,69.3107,69.438,59490.0
2021-12-13 15:35:00,70.87,70.98,70.87,70.88,27230.0,69.4282,69.536,69.4282,69.438,27230.0
2021-12-13 15:40:00,70.89,70.95,70.83,70.83,72492.0,69.4478,69.5066,69.3891,69.3891,72492.0
2021-12-13 15:45:00,70.83,70.92,70.73,70.74,56140.0,69.3891,69.4772,69.2911,69.3009,56140.0
2021-12-13 15:50:00,70.74,70.74,70.42,70.43,146606.0,69.3009,69.3009,68.9874,68.9972,146606.0
2021-12-13 15:55:00,70.44,70.48,70.28,70.38,144504.0,69.007,69.0462,68.8502,68.9482,144504.0
2021-12-14 09:30:00,69.29,69.57,69.25,69.56,238046.0,67.8804,68.1547,67.8412,68.1449,238046.0
2021-12-14 09:35:00,69.56,69.74,69.54,69.67,134904.0,68.1449,68.3212,68.1253,68.2527,134904.0
2021-12-14 09:40:00,69.69,70.01,69.67,70.01,135284.0,68.2722,68.5857,68.2527,68.5857,135284.0
2021-12-14 09:45:00,70.02,70.11,69.72,69.86,102356.0,68.5955,68.6837,68.3016,68.4388,102356.0
2021-12-14 09:50:00,69.89,69.93,69.71,69.77,82196.0,68.4682,68.5074,68.2918,68.3506,82196.0
2021-12-14 09:55:00,69.78,69.97,69.69,69.75,62706.0,68.3604,68.5466,68.2722,68.331,62706.0
2021-12-14 10:00:00,69.73,69.8,69.54,69.57,75086.0,68.3114,68.38,68.1253,68.1547,75086.0
2021-12-14 10:05:00,69.55,69.72,69.51,69.58,46042.0,68.1351,68.3016,68.0959,68.1645,46042.0
2021-12-14 10:10:00,69.58,69.58,69.33,69.39,80528.0,68.1645,68.1645,67.9196,67.9784,80528.0
2021-12-14 10:15:00,69.39,69.44,69.33,69.39,80488.0,67.9784,68.0273,67.9196,67.9784,80488.0
2021-12-14 10:20:00,69.39,69.69,69.31,69.65,88786.0,67.9784,68.2722,67.9,68.2331,88786.0
2021-12-14 10:25:00,69.66,69.78,69.63,69.66,75208.0,68.2429,68.3604,68.2135,68.2429,75208.0
2021-12-14 10:30:00,69.63,69.67,69.48,69.52,45608.0,68.2135,68.2527,68.0665,68.1057,45608.0
2021-12-14 10:35:00,69.51,69.55,69.37,69.39,45390.0,68.0959,68.1351,67.9588,67.9784,45390.0
2021-12-14 10:40:00,69.39,69.43,69.2,69.27,78650.0,67.9784,68.0175,67.7922,67.8608,78650.0
2021-12-14 10:45:00,69.27,69.32,68.96,69.03,90834.0,67.8608,67.9098,67.5571,67.6257,90834.0
2021-12-14 10:50:00,69.02,69.05,68.89,68.9,75082.0,67.6159,67.6453,67.4885,67.4983,75082.0
2021-12-14 10:55:00,68.86,68.89,68.72,68.87,94994.0,67.4591,67.4885,67.322,67.4689,94994.0
2021-12-14 11:00:00,68.83,68.88,68.69,68.86,127934.0,67.4297,67.4787,67.2926,67.4591,127934.0
2021-12-14 11:05:00,68.86,68.98,68.83,68.91,61200.0,67.4591,67.5767,67.4297,67.5081,61200.0
2021-12-14 11:10:00,68.87,68.94,68.75,68.76,73586.0,67.4689,67.5375,67.3514,67.3612,73586.0
2021-12-14 11:15:00,68.75,68.94,68.74,68.86,102326.0,67.3514,67.5375,67.3416,67.4591,102326.0
2021-12-14 11:20:00,68.83,68.95,68.75,68.85,105212.0,67.4297,67.5473,67.3514,67.4493,105212.0
2021-12-14 11:25:00,68.85,69.01,68.83,69.0,46420.0,67.4493,67.6061,67.4297,67.5963,46420.0
2021-12-14 11:30:00,69.0,69.01,68.76,68.82,129806.0,67.5963,67.6061,67.3612,67.4199,129806.0
2021-12-14 11:35:00,68.82,68.88,68.76,68.79,176744.0,67.4199,67.4787,67.3612,67.3906,176744.0
2021-12-14 11:40:00,68.77,68.89,68.73,68.79,132938.0,67.371,67.4885,67.3318,67.3906,132938.0
2021-12-14 11:45:00,68.78,68.89,68.75,68.79,138762.0,67.3808,67.4885,67.3514,67.3906,138762.0
2021-12-14 11:50:00,68.78,68.88,68.73,68.75,203982.0,67.3808,67.4787,67.3318,67.3514,203982.0
2021-12-14 11:55:00,68.74,68.8,68.58,68.66,143396.0,67.3416,67.4004,67.1848,67.2632,143396.0
2021-12-14 12:00:00,68.67,68.7,68.55,68.57,42192.0,67.273,67.3024,67.1554,67.175,42192.0
2021-12-14 12:05:00,68.57,68.72,68.5,68.68,147312.0,67.175,67.322,67.1065,67.2828,147312.0
2021-12-14 12:10:00,68.67,68.74,68.58,68.6,60854.0,67.273,67.3416,67.1848,67.2044,60854.0
2021-12-14 12:15:00,68.58,68.6,68.49,68.58,51524.0,67.1848,67.2044,67.0967,67.1848,51524.0
2021-12-14 12:20:00,68.58,68.69,68.55,68.61,75610.0,67.1848,67.2926,67.1554,67.2142,75610.0
2021-12-14 12:25:00,68.61,68.74,68.57,68.73,64344.0,67.2142,67.3416,67.175,67.3318,64344.0
2021-12-14 12:30:00,68.69,68.76,68.61,68.69,30456.0,67.2926,67.3612,67.2142,67.2926,30456.0
2021-12-14 12:35:00,68.71,68.72,68.58,68.58,63292.0,67.3122,67.322,67.1848,67.1848,63292.0
2021-12-14 12:40:00,68.59,68.61,68.5,68.5,108664.0,67.1946,67.2142,67.1065,67.1065,108664.0
2021-12-14 12:45:00,68.5,68.57,68.42,68.49,252038.0,67.1065,67.175,67.0281,67.0967,252038.0
2021-12-14 12:50:00,68.49,68.57,68.48,68.57,47748.0,67.0967,67.175,67.0869,67.175,47748.0
2021-12-14 12:55:00,68.54,68.58,68.5,68.56,39462.0,67.1456,67.1848,67.1065,67.1652,39462.0
2021-12-14 13:00:00,68.56,68.73,68.51,68.69,57608.0,67.1652,67.3318,67.1163,67.2926,57608.0
2021-12-14 13:05:00,68.7,68.79,68.69,68.76,38118.0,67.3024,67.3906,67.2926,67.3612,38118.0
2021-12-14 13:10:00,68.75,68.79,68.66,68.71,97084.0,67.3514,67.3906,67.2632,67.3122,97084.0
2021-12-14 13:15:00,68.72,68.75,68.65,68.7,28224.0,67.322,67.3514,67.2534,67.3024,28224.0
2021-12-14 13:20:00,68.73,68.73,68.65,68.69,19348.0,67.3318,67.3318,67.2534,67.2926,19348.0
2021-12-14 13:25:00,68.7,68.81,68.66,68.78,55820.0,67.3024,67.4102,67.2632,67.3808,55820.0
2021-12-14 13:30:00,68.78,68.78,68.7,68.71,29172.0,67.3808,67.3808,67.3024,67.3122,29172.0
2021-12-14 13:35:00,68.7,68.78,68.67,68.7,45420.0,67.3024,67.3808,67.273,67.3024,45420.0
2021-12-14 13:40:00,68.7,68.7,68.6,68.6,33864.0,67.3024,67.3024,67.2044,67.2044,33864.0
2021-12-14 13:45:00,68.62,68.66,68.58,68.59,21984.0,67.224,67.2632,67.1848,67.1946,21984.0
2021-12-14 13:50:00,68.6,68.66,68.53,68.58,33648.0,67.2044,67.2632,67.1358,67.1848,33648.0
2021-12-14 13:55:00,68.58,68.58,68.51,68.58,109498.0,67.1848,67.1848,67.1163,67.1848,109498.0
2021-12-14 14:00:00,68.57,68.77,68.54,68.72,49190.0,67.175,67.371,67.1456,67.322,49190.0
2021-12-14 14:05:00,68.71,68.94,68.7,68.94,45110.0,67.3122,67.5375,67.3024,67.5375,45110.0
2021-12-14 14:10:00,68.93,69.03,68.91,68.93,43700.0,67.5277,67.6257,67.5081,67.5277,43700.0
2021-12-14 14:15:00,68.94,69.01,68.93,68.96,38702.0,67.5375,67.6061,67.5277,67.5571,38702.0
2021-12-14 14:20:00,68.98,69.04,68.87,69.04,118798.0,67.5767,67.6355,67.4689,67.6355,118798.0
2021-12-14 14:25:00,69.04,69.07,68.94,68.96,35172.0,67.6355,67.6649,67.5375,67.5571,35172.0
2021-12-14 14:30:00,68.96,69.08,68.91,69.05,66826.0,67.5571,67.6747,67.5081,67.6453,66826.0
2021-12-14 14:35:00,69.05,69.07,68.95,69.03,60400.0,67.6453,67.6649,67.5473,67.6257,60400.0
2021-12-14 14:40:00,69.04,69.13,69.0,69.11,38374.0,67.6355,67.7236,67.5963,67.704,38374.0
2021-12-14 14:45:00,69.11,69.17,69.05,69.05,58044.0,67.704,67.7628,67.6453,67.6453,58044.0
2021-12-14 14:50:00,69.04,69.08,69.0,69.05,21074.0,67.6355,67.6747,67.5963,67.6453,21074.0
2021-12-14 14:55:00,69.05,69.12,69.0,69.11,44586.0,67.6453,67.7138,67.5963,67.704,44586.0
2021-12-14 15:00:00,69.11,69.32,69.08,69.3,65884.0,67.704,67.9098,67.6747,67.8902,65884.0
2021-12-14 15:05:00,69.31,69.41,69.27,69.41,45598.0,67.9,67.9979,67.8608,67.9979,45598.0
2021-12-14 15:10:00,69.38,69.47,69.29,69.36,77128.0,67.9686,68.0567,67.8804,67.949,77128.0
2021-12-14 15:15:00,69.36,69.45,69.31,69.45,25016.0,67.949,68.0371,67.9,68.0371,25016.0
2021-12-14 15:20:00,69.45,69.46,69.36,69.42,33928.0,68.0371,68.0469,67.949,68.0077,33928.0
2021-12-14 15:25:00,69.42,69.56,69.4,69.56,43166.0,68.0077,68.1449,67.9881,68.1449,43166.0
2021-12-14 15:30:00,69.55,69.64,69.5,69.6,64268.0,68.1351,68.2233,68.0861,68.1841,64268.0
2021-12-14 15:35:00,69.63,69.71,69.51,69.54,45488.0,68.2135,68.2918,68.0959,68.1253,45488.0
2021-12-14 15:40:00,69.54,69.55,69.32,69.32,66360.0,68.1253,68.1351,67.9098,67.9098,66360.0
2021-12-14 15:45:00,69.33,69.41,69.22,69.26,109992.0,67.9196,67.9979,67.8118,67.851,109992.0
2021-12-14 15:50:00,69.25,69.35,69.09,69.13,188956.0,67.8412,67.9392,67.6845,67.7236,188956.0
2021-12-14 15:55:00,69.12,69.41,69.11,69.39,209210.0,67.7138,67.9979,67.704,67.9784,209210.0
2021-12-15 09:30:00,69.41,69.49,69.23,69.23,61256.0,67.9979,68.0763,67.8216,67.8216,61256.0
2021-12-15 09:35:00,69.24,69.39,69.19,69.19,61144.0,67.8314,67.9784,67.7824,67.7824,61144.0
2021-12-15 09:40:00,69.2,69.2,69.0,69.04,48206.0,67.7922,67.7922,67.5963,67.6355,48206.0
2021-12-15 09:45:00,69.01,69.11,68.86,68.86,52738.0,67.6061,67.704,67.4591,67.4591,52738.0
2021-12-15 09:50:00,68.86,68.91,68.79,68.88,50044.0,67.4591,67.5081,67.3906,67.4787,50044.0
2021-12-15 09:55:00,68.86,68.96,68.83,68.88,68934.0,67.4591,67.5571,67.4297,67.4787,68934.0
2021-12-15 10:00:00,68.85,68.98,68.73,68.95,57872.0,67.4493,67.5767,67.3318,67.5473,57872.0
2021-12-15 10:05:00,68.92,69.0,68.91,68.91,10392.0,67.5179,67.5963,67.5081,67.5081,10392.0
2021-12-15 10:10:00,68.92,69.01,68.86,68.9,33550.0,67.5179,67.6061,67.4591,67.4983,33550.0
2021-12-15 10:15:00,68.91,69.0,68.85,68.89,20822.0,67.5081,67.5963,67.4493,67.4885,20822.0
2021-12-15 10:20:00,68.86,69.03,68.86,68.95,43272.0,67.4591,67.6257,67.4591,67.5473,43272.0
2021-12-15 10:25:00,68.95,68.97,68.91,68.96,20344.0,67.5473,67.5669,67.5081,67.5571,20344.0
2021-12-15 10:30:00,68.96,69.04,68.93,69.04,25850.0,67.5571,67.6355,67.5277,67.6355,25850.0
2021-12-15 10:35:00,69.04,69.22,69.03,69.22,69774.0,67.6355,67.8118,67.6257,67.8118,69774.0
2021-12-15 10:40:00,69.21,69.26,69.16,69.17,96658.0,67.802,67.851,67.753,67.7628,96658.0
2021-12-15 10:45:00,69.17,69.19,69.03,69.03,46772.0,67.7628,67.7824,67.6257,67.6257,46772.0
2021-12-15 10:50:00,69.01,69.06,68.97,69.0,33670.0,67.6061,67.6551,67.5669,67.5963,33670.0
2021-12-15 10:55:00,68.98,69.0,68.91,69.0,24124.0,67.5767,67.5963,67.5081,67.5963,24124.0
2021-12-15 11:00:00,68.99,69.09,68.93,69.05,32980.0,67.5865,67.6845,67.5277,67.6453,32980.0
2021-12-15 11:05:00,69.03,69.05,68.91,68.91,38036.0,67.6257,67.6453,67.5081,67.5081,38036.0
2021-12-15 11:10:00,68.91,68.95,68.83,68.86,38512.0,67.5081,67.5473,67.4297,67.4591,38512.0
2021-12-15 11:15:00,68.85,68.87,68.75,68.77,108250.0,67.4493,67.4689,67.3514,67.371,108250.0
2021-12-15 11:20:00,68.77,68.91,68.73,68.89,43808.0,67.371,67.5081,67.3318,67.4885,43808.0
2021-12-15 11:25:00,68.89,68.95,68.83,68.83,32102.0,67.4885,67.5473,67.4297,67.4297,32102.0
2021-12-15 11:30:00,68.82,68.85,68.66,68.72,42174.0,67.4199,67.4493,67.2632,67.322,42174.0
2021-12-15 11:35:00,68.7,68.73,68.64,68.69,22802.0,67.3024,67.3318,67.2436,67.2926,22802.0
2021-12-15 11:40:00,68.67,68.73,68.62,68.7,42100.0,67.273,67.3318,67.224,67.3024,42100.0
2021-12-15 11:45:00,68.73,68.81,68.7,68.8,22776.0,67.3318,67.4102,67.3024,67.4004,22776.0
2021-12-15 11:50:00,68.79,68.84,68.72,68.83,42286.0,67.3906,67.4395,67.322,67.4297,42286.0
2021-12-15 11:55:00,68.83,68.86,68.76,68.8,30356.0,67.4297,67.4591,67.3612,67.4004,30356.0
2021-12-15 12:00:00,68.79,68.91,68.78,68.89,140176.0,67.3906,67.5081,67.3808,67.4885,140176.0
2021-12-15 12:05:00,68.89,68.91,68.75,68.78,36332.0,67.4885,67.5081,67.3514,67.3808,36332.0
2021-12-15 12:10:00,68.78,68.82,68.76,68.77,24988.0,67.3808,67.4199,67.3612,67.371,24988.0
2021-12-15 12:15:00,68.78,68.78,68.67,68.67,29896.0,67.3808,67.3808,67.273,67.273,29896.0
2021-12-15 12:20:00,68.66,68.74,68.66,68.71,23968.0,67.2632,67.3416,67.2632,67.3122,23968.0
2021-12-15 12:25:00,68.72,69.0,68.7,68.99,64296.0,67.322,67.5963,67.3024,67.5865,64296.0
2021-12-15 12:30:00,68.99,69.02,68.94,69.02,33442.0,67.5865,67.6159,67.5375,67.6159,33442.0
2021-12-15 12:35:00,69.02,69.05,68.95,68.96,23510.0,67.6159,67.6453,67.5473,67.5571,23510.0
2021-12-15 12:40:00,68.96,68.97,68.88,68.88,12924.0,67.5571,67.5669,67.4787,67.4787,12924.0
2021-12-15 12:45:00,68.88,68.94,68.85,68.91,22830.0,67.4787,67.5375,67.4493,67.5081,22830.0
2021-12-15 12:50:00,68.92,69.02,68.92,69.02,17150.0,67.5179,67.6159,67.5179,67.6159,17150.0
2021-12-15 12:55:00,69.02,69.05,68.98,69.02,28144.0,67.6159,67.6453,67.5767,67.6159,28144.0
2021-12-15 13:00:00,69.03,69.03,68.95,68.95,19178.0,67.6257,67.6257,67.5473,67.5473,19178.0
2021-12-15 13:05:00,68.97,69.08,68.97,69.08,27194.0,67.5669,67.6747,67.5669,67.6747,27194.0
2021-12-15 13:10:00,69.08,69.08,68.97,69.02,25996.0,67.6747,67.6747,67.5669,67.6159,25996.0
2021-12-15 13:15:00,69.02,69.07,68.98,69.06,24374.0,67.6159,67.6649,67.5767,67.6551,24374.0
2021-12-15 13:20:00,69.03,69.04,68.99,69.0,17256.0,67.6257,67.6355,67.5865,67.5963,17256.0
2021-12-15 13:25:00,68.99,69.05,68.97,69.02,35570.0,67.5865,67.6453,67.5669,67.6159,35570.0
2021-12-15 13:30:00,69.02,69.11,69.0,69.09,24652.0,67.6159,67.704,67.5963,67.6845,24652.0
2021-12-15 13:35:00,69.08,69.11,69.04,69.05,20530.0,67.6747,67.704,67.6355,67.6453,20530.0
2021-12-15 13:40:00,69.04,69.11,68.99,69.11,17668.0,67.6355,67.704,67.5865,67.704,17668.0
2021-12-15 13:45:00,69.11,69.12,69.04,69.04,14766.0,67.704,67.7138,67.6355,67.6355,14766.0
2021-12-15 13:50:00,69.05,69.06,68.92,68.96,35414.0,67.6453,67.6551,67.5179,67.5571,35414.0
2021-12-15 13:55:00,68.97,69.19,68.96,69.17,62532.0,67.5669,67.7824,67.5571,67.7628,62532.0
2021-12-15 14:00:00,69.16,69.54,68.61,69.54,466782.0,67.753,68.1253,67.2142,68.1253,466782.0
2021-12-15 14:05:00,69.56,69.79,69.46,69.72,352050.0,68.1449,68.3702,68.0469,68.3016,352050.0
2021-12-15 14:10:00,69.71,70.04,69.61,70.02,194540.0,68.2918,68.6151,68.1939,68.5955,194540.0
2021-12-15 14:15:00,70.02,70.04,69.85,70.0,116238.0,68.5955,68.6151,68.429,68.5759,116238.0
2021-12-15 14:20:00,69.99,70.02,69.64,69.64,118478.0,68.5661,68.5955,68.2233,68.2233,118478.0
2021-12-15 14:25:00,69.66,69.66,69.28,69.46,100218.0,68.2429,68.2429,67.8706,68.0469,100218.0
2021-12-15 14:30:00,69.47,69.64,69.35,69.43,65392.0,68.0567,68.2233,67.9392,68.0175,65392.0
2021-12-15 14:35:00,69.45,69.89,69.41,69.83,119964.0,68.0371,68.4682,67.9979,68.4094,119964.0
2021-12-15 14:40:00,69.82,70.04,69.68,69.75,174554.0,68.3996,68.6151,68.2625,68.331,174554.0
2021-12-15 14:45:00,69.74,69.99,69.71,69.82,57586.0,68.3212,68.5661,68.2918,68.3996,57586.0
2021-12-15 14:50:00,69.78,70.05,69.63,70.03,98798.0,68.3604,68.6249,68.2135,68.6053,98798.0
2021-12-15 14:55:00,70.01,70.13,69.73,69.81,107086.0,68.5857,68.7033,68.3114,68.3898,107086.0
2021-12-15 15:00:00,69.86,70.11,69.8,70.05,69704.0,68.4388,68.6837,68.38,68.6249,69704.0
2021-12-15 15:05:00,70.05,70.53,69.99,70.51,162830.0,68.6249,69.0952,68.5661,69.0756,162830.0
2021-12-15 15:10:00,70.51,70.64,70.42,70.64,115482.0,69.0756,69.2029,68.9874,69.2029,115482.0
2021-12-15 15:15:00,70.62,71.06,70.61,71.02,172446.0,69.1833,69.6144,69.1735,69.5752,172446.0
2021-12-15 15:20:00,71.01,71.28,70.99,71.14,114216.0,69.5654,69.8299,69.5458,69.6928,114216.0
2021-12-15 15:25:00,71.14,71.24,71.02,71.24,101482.0,69.6928,69.7907,69.5752,69.7907,101482.0
2021-12-15 15:30:00,71.23,71.32,71.11,71.24,112636.0,69.7809,69.8691,69.6634,69.7907,112636.0
2021-12-15 15:35:00,71.23,71.43,71.23,71.42,70684.0,69.7809,69.9769,69.7809,69.9671,70684.0
2021-12-15 15:40:00,71.4,71.46,71.01,71.05,149618.0,69.9475,70.0062,69.5654,69.6046,149618.0
2021-12-15 15:45:00,71.06,71.12,70.83,70.83,188526.0,69.6144,69.6732,69.3891,69.3891,188526.0
2021-12-15 15:50:00,70.87,71.42,70.83,71.39,173504.0,69.4282,69.9671,69.3891,69.9377,173504.0
2021-12-15 15:55:00,71.39,71.63,71.37,71.55,216760.0,69.9377,70.1728,69.9181,70.0944,216760.0
2021-12-16 09:30:00,72.14,72.21,71.94,72.01,341638.0,70.6724,70.741,70.4765,70.5451,341638.0
2021-12-16 09:35:00,72.04,72.24,71.85,71.85,269118.0,70.5744,70.7704,70.3883,70.3883,269118.0
2021-12-16 09:40:00,71.86,71.87,71.67,71.74,260162.0,70.3981,70.4079,70.212,70.2805,260162.0
2021-12-16 09:45:00,71.74,72.08,71.71,72.08,145940.0,70.2805,70.6136,70.2512,70.6136,145940.0
2021-12-16 09:50:00,72.08,72.09,71.77,71.94,89532.0,70.6136,70.6234,70.3099,70.4765,89532.0
2021-12-16 09:55:00,71.94,71.97,71.61,71.62,140948.0,70.4765,70.5059,70.1532,70.163,140948.0
2021-12-16 10:00:00,71.62,71.71,71.39,71.5,248862.0,70.163,70.2512,69.9377,70.0454,248862.0
2021-12-16 10:05:00,71.49,71.6,71.29,71.35,147936.0,70.0356,70.1434,69.8397,69.8985,147936.0
2021-12-16 10:10:00,71.33,71.58,71.33,71.5,56536.0,69.8789,70.1238,69.8789,70.0454,56536.0
2021-12-16 10:15:00,71.55,71.71,71.43,71.67,123106.0,70.0944,70.2512,69.9769,70.212,123106.0
2021-12-16 10:20:00,71.67,71.76,71.63,71.75,73322.0,70.212,70.3001,70.1728,70.2903,73322.0
2021-12-16 10:25:00,71.77,71.97,71.74,71.93,63568.0,70.3099,70.5059,70.2805,70.4667,63568.0
2021-12-16 10:30:00,71.92,72.06,71.87,71.95,107330.0,70.4569,70.594,70.4079,70.4863,107330.0
2021-12-16 10:35:00,71.95,72.01,71.8,71.8,51762.0,70.4863,70.5451,70.3393,70.3393,51762.0
2021-12-16 10:40:00,71.79,71.86,71.73,71.73,30806.0,70.3295,70.3981,70.2707,70.2707,30806.0
2021-12-16 10:45:00,71.75,71.98,71.75,71.92,61872.0,70.2903,70.5157,70.2903,70.4569,61872.0
2021-12-16 10:50:00,71.92,71.98,71.82,71.85,65578.0,70.4569,70.5157,70.3589,70.3883,65578.0
2021-12-16 10:55:00,71.87,71.91,71.75,71.85,80750.0,70.4079,70.4471,70.2903,70.3883,80750.0
2021-12-16 11:00:00,71.83,71.87,71.4,71.45,110666.0,70.3687,70.4079,69.9475,69.9964,110666.0
2021-12-16 11:05:00,71.46,71.54,71.33,71.45,86456.0,70.0062,70.0846,69.8789,69.9964,86456.0
2021-12-16 11:10:00,71.44,71.49,71.29,71.34,47544.0,69.9866,70.0356,69.8397,69.8887,47544.0
2021-12-16 11:15:00,71.35,71.56,71.35,71.5,59778.0,69.8985,70.1042,69.8985,70.0454,59778.0
2021-12-16 11:20:00,71.5,71.63,71.5,71.55,75808.0,70.0454,70.1728,70.0454,70.0944,75808.0
2021-12-16 11:25:00,71.55,71.58,71.45,71.57,70196.0,70.0944,70.1238,69.9964,70.114,70196.0
2021-12-16 11:30:00,71.56,71.58,71.32,71.36,92676.0,70.1042,70.1238,69.8691,69.9083,92676.0
2021-12-16 11:35:00,71.37,71.42,71.33,71.36,51738.0,69.9181,69.9671,69.8789,69.9083,51738.0
2021-12-16 11:40:00,71.36,71.46,71.33,71.42,34062.0,69.9083,70.0062,69.8789,69.9671,34062.0
2021-12-16 11:45:00,71.43,71.48,71.24,71.36,66830.0,69.9769,70.0258,69.7907,69.9083,66830.0
2021-12-16 11:50:00,71.35,71.42,71.29,71.31,41412.0,69.8985,69.9671,69.8397,69.8593,41412.0
2021-12-16 11:55:00,71.31,71.35,71.17,71.19,114204.0,69.8593,69.8985,69.7221,69.7417,114204.0
2021-12-16 12:00:00,71.19,71.32,71.14,71.2,72788.0,69.7417,69.8691,69.6928,69.7515,72788.0
2021-12-16 12:05:00,71.2,71.2,71.0,71.04,97834.0,69.7515,69.7515,69.5556,69.5948,97834.0
2021-12-16 12:10:00,71.03,71.13,71.02,71.04,45106.0,69.585,69.683,69.5752,69.5948,45106.0
2021-12-16 12:15:00,71.03,71.08,70.97,71.06,63588.0,69.585,69.634,69.5262,69.6144,63588.0
2021-12-16 12:20:00,71.06,71.24,71.06,71.07,51392.0,69.6144,69.7907,69.6144,69.6242,51392.0
2021-12-16 12:25:00,71.08,71.08,70.95,71.03,122416.0,69.634,69.634,69.5066,69.585,122416.0
2021-12-16 12:30:00,71.03,71.08,70.96,71.02,69624.0,69.585,69.634,69.5164,69.5752,69624.0
2021-12-16 12:35:00,71.04,71.11,70.95,70.98,60794.0,69.5948,69.6634,69.5066,69.536,60794.0
2021-12-16 12:40:00,70.96,70.99,70.92,70.92,42424.0,69.5164,69.5458,69.4772,69.4772,42424.0
2021-12-16 12:45:00,70.94,71.01,70.78,70.78,147232.0,69.4968,69.5654,69.3401,69.3401,147232.0
2021-12-16 12:50:00,70.79,70.88,70.72,70.74,106364.0,69.3499,69.438,69.2813,69.3009,106364.0
2021-12-16 12:55:00,70.75,70.76,70.64,70.64,69468.0,69.3107,69.3205,69.2029,69.2029,69468.0
2021-12-16 13:00:00,70.65,70.81,70.65,70.75,84656.0,69.2127,69.3695,69.2127,69.3107,84656.0
2021-12-16 13:05:00,70.75,70.86,70.66,70.86,38260.0,69.3107,69.4184,69.2225,69.4184,38260.0
2021-12-16 13:10:00,70.86,71.01,70.83,71.0,47268.0,69.4184,69.5654,69.3891,69.5556,47268.0
2021-12-16 13:15:00,70.99,71.03,70.91,71.02,32218.0,69.5458,69.585,69.4674,69.5752,32218.0
2021-12-16 13:20:00,71.05,71.06,70.92,70.98,70010.0,69.6046,69.6144,69.4772,69.536,70010.0
2021-12-16 13:25:00,70.99,71.05,70.97,71.01,51048.0,69.5458,69.6046,69.5262,69.5654,51048.0
2021-12-16 13:30:00,71.0,71.02,70.81,70.81,40576.0,69.5556,69.5752,69.3695,69.3695,40576.0
2021-12-16 13:35:00,70.82,70.89,70.79,70.88,15732.0,69.3793,69.4478,69.3499,69.438,15732.0
2021-12-16 13:40:00,70.88,70.93,70.83,70.92,17570.0,69.438,69.487,69.3891,69.4772,17570.0
2021-12-16 13:45:00,70.94,71.11,70.88,71.09,67972.0,69.4968,69.6634,69.438,69.6438,67972.0
2021-12-16 13:50:00,71.09,71.13,70.9,70.93,53638.0,69.6438,69.683,69.4576,69.487,53638.0
2021-12-16 13:55:00,70.94,70.96,70.82,70.82,64198.0,69.4968,69.5164,69.3793,69.3793,64198.0
2021-12-16 14:00:00,70.82,70.92,70.82,70.91,44724.0,69.3793,69.4772,69.3793,69.4674,44724.0
2021-12-16 14:05:00,70.91,70.94,70.7,70.71,69668.0,69.4674,69.4968,69.2617,69.2715,69668.0
2021-12-16 14:10:00,70.72,70.72,70.61,70.64,71944.0,69.2813,69.2813,69.1735,69.2029,71944.0
2021-12-16 14:15:00,70.64,70.64,70.5,70.52,94860.0,69.2029,69.2029,69.0658,69.0854,94860.0
2021-12-16 14:20:00,70.54,70.54,70.33,70.34,56100.0,69.105,69.105,68.8992,68.909,56100.0
2021-12-16 14:25:00,70.33,70.47,70.33,70.41,52488.0,68.8992,69.0364,68.8992,68.9776,52488.0
2021-12-16 14:30:00,70.41,70.48,70.32,70.33,52930.0,68.9776,69.0462,68.8894,68.8992,52930.0
2021-12-16 14:35:00,70.33,70.58,70.27,70.56,82874.0,68.8992,69.1441,68.8404,69.1246,82874.0
2021-12-16 14:40:00,70.58,70.61,70.34,70.38,98182.0,69.1441,69.1735,68.909,68.9482,98182.0
2021-12-16 14:45:00,70.39,70.39,69.86,69.88,215656.0,68.958,68.958,68.4388,68.4584,215656.0
2021-12-16 14:50:00,69.89,69.98,69.78,69.79,160034.0,68.4682,68.5563,68.3604,68.3702,160034.0
2021-12-16 14:55:00,69.78,70.14,69.78,70.13,135380.0,68.3604,68.7131,68.3604,68.7033,135380.0
2021-12-16 15:00:00,70.1,70.14,69.92,70.14,135324.0,68.6739,68.7131,68.4976,68.7131,135324.0
2021-12-16 15:05:00,70.14,70.27,69.94,69.94,194570.0,68.7131,68.8404,68.5172,68.5172,194570.0
2021-12-16 15:10:00,69.94,70.04,69.83,69.99,112370.0,68.5172,68.6151,68.4094,68.5661,112370.0
2021-12-16 15:15:00,69.97,70.17,69.89,70.17,117730.0,68.5466,68.7425,68.4682,68.7425,117730.0
2021-12-16 15:20:00,70.17,70.33,70.14,70.28,107246.0,68.7425,68.8992,68.7131,68.8502,107246.0
2021-12-16 15:25:00,70.3,70.57,70.25,70.5,119566.0,68.8698,69.1343,68.8209,69.0658,119566.0
2021-12-16 15:30:00,70.51,70.67,70.33,70.61,154734.0,69.0756,69.2323,68.8992,69.1735,154734.0
2021-12-16 15:35:00,70.61,70.8,70.52,70.77,104208.0,69.1735,69.3597,69.0854,69.3303,104208.0
2021-12-16 15:40:00,70.76,70.85,70.42,70.45,188894.0,69.3205,69.4087,68.9874,69.0168,188894.0
2021-12-16 15:45:00,70.45,70.53,70.21,70.23,111010.0,69.0168,69.0952,68.7817,68.8013,111010.0
2021-12-16 15:50:00,70.23,70.73,70.22,70.34,327226.0,68.8013,69.2911,68.7915,68.909,327226.0
2021-12-16 15:55:00,70.35,70.55,70.24,70.27,377698.0,68.9188,69.1148,68.8111,68.8404,377698.0
2021-12-17 09:30:00,69.28,69.53,69.26,69.39,352588.0,67.8706,68.1155,67.851,67.9784,352588.0
2021-12-17 09:35:00,69.42,69.44,68.79,68.88,214666.0,68.0077,68.0273,67.3906,67.4787,214666.0
2021-12-17 09:40:00,68.92,69.0,68.64,68.67,156554.0,67.5179,67.5963,67.2436,67.273,156554.0
2021-12-17 09:45:00,68.65,69.13,68.61,69.13,153478.0,67.2534,67.7236,67.2142,67.7236,153478.0
2021-12-17 09:50:00,69.14,69.39,68.89,68.9,244808.0,67.7334,67.9784,67.4885,67.4983,244808.0
2021-12-17 09:55:00,68.9,68.96,68.76,68.96,136604.0,67.4983,67.5571,67.3612,67.5571,136604.0
2021-12-17 10:00:00,68.95,68.95,68.67,68.85,120070.0,67.5473,67.5473,67.273,67.4493,120070.0
2021-12-17 10:05:00,68.85,68.88,68.68,68.77,131368.0,67.4493,67.4787,67.2828,67.371,131368.0
2021-12-17 10:10:00,68.75,68.75,68.36,68.41,226936.0,67.3514,67.3514,66.9693,67.0183,226936.0
2021-12-17 10:15:00,68.41,68.44,68.24,68.42,155564.0,67.0183,67.0477,66.8517,67.0281,155564.0
2021-12-17 10:20:00,68.42,68.45,68.27,68.36,98016.0,67.0281,67.0575,66.8811,66.9693,98016.0
2021-12-17 10:25:00,68.33,68.65,68.33,68.65,127592.0,66.9399,67.2534,66.9399,67.2534,127592.0
2021-12-17 10:30:00,68.64,69.03,68.52,69.0,158168.0,67.2436,67.6257,67.1261,67.5963,158168.0
2021-12-17 10:35:00,69.0,69.32,69.0,69.23,160190.0,67.5963,67.9098,67.5963,67.8216,160190.0
2021-12-17 10:40:00,69.23,69.32,69.11,69.22,134502.0,67.8216,67.9098,67.704,67.8118,134502.0
2021-12-17 10:45:00,69.23,69.72,69.21,69.71,232056.0,67.8216,68.3016,67.802,68.2918,232056.0
2021-12-17 10:50:00,69.73,70.02,69.61,69.96,153820.0,68.3114,68.5955,68.1939,68.5368,153820.0
2021-12-17 10:55:00,69.95,69.98,69.7,69.8,160600.0,68.527,68.5563,68.282,68.38,160600.0
2021-12-17 11:00:00,69.77,69.86,69.64,69.64,83248.0,68.3506,68.4388,68.2233,68.2233,83248.0
2021-12-17 11:05:00,69.66,69.82,69.64,69.74,70096.0,68.2429,68.3996,68.2233,68.3212,70096.0
2021-12-17 11:10:00,69.79,70.25,69.78,70.2,81420.0,68.3702,68.8209,68.3604,68.7719,81420.0
2021-12-17 11:15:00,70.22,70.23,70.03,70.13,51264.0,68.7915,68.8013,68.6053,68.7033,51264.0
2021-12-17 11:20:00,70.16,70.17,70.0,70.05,65344.0,68.7327,68.7425,68.5759,68.6249,65344.0
2021-12-17 11:25:00,70.04,70.1,69.93,70.05,62542.0,68.6151,68.6739,68.5074,68.6249,62542.0
2021-12-17 11:30:00,70.04,70.1,69.57,69.6,115110.0,68.6151,68.6739,68.1547,68.1841,115110.0
2021-12-17 11:35:00,69.6,69.63,69.35,69.45,132282.0,68.1841,68.2135,67.9392,68.0371,132282.0
2021-12-17 11:40:00,69.45,69.47,69.13,69.18,190428.0,68.0371,68.0567,67.7236,67.7726,190428.0
2021-12-17 11:45:00,69.21,69.26,68.92,68.97,168138.0,67.802,67.851,67.5179,67.5669,168138.0
2021-12-17 11:50:00,68.96,69.16,68.96,69.06,105084.0,67.5571,67.753,67.5571,67.6551,105084.0
2021-12-17 11:55:00,69.06,69.26,68.98,69.25,85652.0,67.6551,67.851,67.5767,67.8412,85652.0
2021-12-17 12:00:00,69.23,69.23,68.95,69.06,60598.0,67.8216,67.8216,67.5473,67.6551,60598.0
2021-12-17 12:05:00,69.08,69.08,68.77,68.9,88794.0,67.6747,67.6747,67.371,67.4983,88794.0
2021-12-17 12:10:00,68.91,69.25,68.91,69.24,74902.0,67.5081,67.8412,67.5081,67.8314,74902.0
2021-12-17 12:15:00,69.22,69.39,69.14,69.19,81680.0,67.8118,67.9784,67.7334,67.7824,81680.0
2021-12-17 12:20:00,69.18,69.35,69.18,69.22,39954.0,67.7726,67.9392,67.7726,67.8118,39954.0
2021-12-17 12:25:00,69.19,69.3,69.07,69.3,45652.0,67.7824,67.8902,67.6649,67.8902,45652.0
2021-12-17 12:30:00,69.28,69.61,69.22,69.48,60686.0,67.8706,68.1939,67.8118,68.0665,60686.0
2021-12-17 12:35:00,69.48,69.57,69.33,69.41,51708.0,68.0665,68.1547,67.9196,67.9979,51708.0
2021-12-17 12:40:00,69.4,69.44,69.3,69.3,37986.0,67.9881,68.0273,67.8902,67.8902,37986.0
2021-12-17 12:45:00,69.32,69.39,69.3,69.37,31832.0,67.9098,67.9784,67.8902,67.9588,31832.0
2021-12-17 12:50:00,69.37,69.47,69.15,69.25,73298.0,67.9588,68.0567,67.7432,67.8412,73298.0
2021-12-17 12:55:00,69.25,69.39,69.25,69.35,30884.0,67.8412,67.9784,67.8412,67.9392,30884.0
2021-12-17 13:00:00,69.35,69.45,69.23,69.37,72774.0,67.9392,68.0371,67.8216,67.9588,72774.0
2021-12-17 13:05:00,69.36,69.36,69.15,69.18,53896.0,67.949,67.949,67.7432,67.7726,53896.0
2021-12-17 13:10:00,69.19,69.33,69.14,69.25,29822.0,67.7824,67.9196,67.7334,67.8412,29822.0
2021-12-17 13:15:00,69.25,69.41,69.22,69.39,57414.0,67.8412,67.9979,67.8118,67.9784,57414.0
2021-12-17 13:20:00,69.39,69.5,69.39,69.49,18660.0,67.9784,68.0861,67.9784,68.0763,18660.0
2021-12-17 13:25:00,69.49,69.73,69.44,69.69,55906.0,68.0763,68.3114,68.0273,68.2722,55906.0
2021-12-17 13:30:00,69.71,69.78,69.65,69.74,21412.0,68.2918,68.3604,68.2331,68.3212,21412.0
2021-12-17 13:35:00,69.71,69.78,69.59,69.63,64894.0,68.2918,68.3604,68.1743,68.2135,64894.0
2021-12-17 13:40:00,69.63,69.66,69.5,69.56,27784.0,68.2135,68.2429,68.0861,68.1449,27784.0
2021-12-17 13:45:00,69.64,69.78,69.61,69.78,21302.0,68.2233,68.3604,68.1939,68.3604,21302.0
2021-12-17 13:50:00,69.76,69.82,69.75,69.77,27580.0,68.3408,68.3996,68.331,68.3506,27580.0
2021-12-17 13:55:00,69.77,69.94,69.72,69.91,50374.0,68.3506,68.5172,68.3016,68.4878,50374.0
2021-12-17 14:00:00,69.94,69.94,69.71,69.74,34622.0,68.5172,68.5172,68.2918,68.3212,34622.0
2021-12-17 14:05:00,69.75,69.82,69.68,69.8,18294.0,68.331,68.3996,68.2625,68.38,18294.0
2021-12-17 14:10:00,69.81,69.92,69.73,69.73,20886.0,68.3898,68.4976,68.3114,68.3114,20886.0
2021-12-17 14:15:00,69.74,69.87,69.74,69.78,20244.0,68.3212,68.4486,68.3212,68.3604,20244.0
2021-12-17 14:20:00,69.79,69.83,69.71,69.79,14914.0,68.3702,68.4094,68.2918,68.3702,14914.0
2021-12-17 14:25:00,69.76,69.77,69.43,69.51,49184.0,68.3408,68.3506,68.0175,68.0959,49184.0
2021-12-17 14:30:00,69.53,69.6,69.53,69.53,21540.0,68.1155,68.1841,68.1155,68.1155,21540.0
2021-12-17 14:35:00,69.52,69.58,69.41,69.52,27506.0,68.1057,68.1645,67.9979,68.1057,27506.0
2021-12-17 14:40:00,69.52,69.63,69.49,69.63,37206.0,68.1057,68.2135,68.0763,68.2135,37206.0
2021-12-17 14:45:00,69.63,69.81,69.63,69.69,58802.0,68.2135,68.3898,68.2135,68.2722,58802.0
2021-12-17 14:50:00,69.69,69.7,69.43,69.43,49470.0,68.2722,68.282,68.0175,68.0175,49470.0
2021-12-17 14:55:00,69.42,69.56,69.36,69.51,32928.0,68.0077,68.1449,67.949,68.0959,32928.0
2021-12-17 15:00:00,69.52,69.8,69.51,69.53,46250.0,68.1057,68.38,68.0959,68.1155,46250.0
2021-12-17 15:05:00,69.56,69.66,69.55,69.65,20450.0,68.1449,68.2429,68.1351,68.2331,20450.0
2021-12-17 15:10:00,69.64,69.64,69.43,69.46,33578.0,68.2233,68.2233,68.0175,68.0469,33578.0
2021-12-17 15:15:00,69.46,69.56,69.25,69.41,101516.0,68.0469,68.1449,67.8412,67.9979,101516.0
2021-12-17 15:20:00,69.42,69.6,69.38,69.54,16660.0,68.0077,68.1841,67.9686,68.1253,16660.0
2021-12-17 15:25:00,69.54,69.54,69.28,69.36,66784.0,68.1253,68.1253,67.8706,67.949,66784.0
2021-12-17 15:30:00,69.36,69.42,68.99,69.12,117370.0,67.949,68.0077,67.5865,67.7138,117370.0
2021-12-17 15:35:00,69.1,69.19,69.0,69.17,67788.0,67.6943,67.7824,67.5963,67.7628,67788.0
2021-12-17 15:40:00,69.19,69.38,69.11,69.23,174962.0,67.7824,67.9686,67.704,67.8216,174962.0
2021-12-17 15:45:00,69.22,69.27,68.84,68.84,157744.0,67.8118,67.8608,67.4395,67.4395,157744.0
2021-12-17 15:50:00,68.85,69.02,68.69,68.89,358328.0,67.4493,67.6159,67.2926,67.4885,358328.0
2021-12-17 15:55:00,68.89,69.19,68.76,68.76,298482.0,67.4885,67.7824,67.3612,67.3612,298482.0
2021-12-20 09:30:00,67.16,67.22,66.94,67.08,604310.0,65.7937,65.8525,65.5782,65.7153,604310.0
2021-12-20 09:35:00,67.08,67.31,67.03,67.27,246462.0,65.7153,65.9407,65.6664,65.9015,246462.0
2021-12-20 09:40:00,67.28,67.29,66.78,67.08,340402.0,65.9113,65.9211,65.4214,65.7153,340402.0
2021-12-20 09:45:00,67.04,67.11,66.67,66.69,218022.0,65.6762,65.7447,65.3137,65.3333,218022.0
2021-12-20 09:50:00,66.67,66.8,66.58,66.8,298278.0,65.3137,65.441,65.2255,65.441,298278.0
2021-12-20 09:55:00,66.79,67.17,66.76,67.05,298526.0,65.4312,65.8035,65.4019,65.686,298526.0
2021-12-20 10:00:00,67.05,67.13,66.87,66.89,279488.0,65.686,65.7643,65.5096,65.5292,279488.0
2021-12-20 10:05:00,66.92,66.99,66.63,66.74,136264.0,65.5586,65.6272,65.2745,65.3823,136264.0
2021-12-20 10:10:00,66.73,66.76,66.58,66.68,190908.0,65.3725,65.4019,65.2255,65.3235,190908.0
2021-12-20 10:15:00,66.67,67.01,66.6,66.9,205744.0,65.3137,65.6468,65.2451,65.539,205744.0
2021-12-20 10:20:00,66.92,67.0,66.64,66.67,112280.0,65.5586,65.637,65.2843,65.3137,112280.0
2021-12-20 10:25:00,66.64,66.79,66.5,66.53,186972.0,65.2843,65.4312,65.1471,65.1765,186972.0
2021-12-20 10:30:00,66.54,66.61,66.43,66.6,206770.0,65.1863,65.2549,65.0786,65.2451,206770.0
2021-12-20 10:35:00,66.58,66.81,66.55,66.71,154614.0,65.2255,65.4508,65.1961,65.3529,154614.0
2021-12-20 10:40:00,66.71,66.78,66.61,66.78,93646.0,65.3529,65.4214,65.2549,65.4214,93646.0
2021-12-20 10:45:00,66.78,66.8,66.5,66.52,142762.0,65.4214,65.441,65.1471,65.1667,142762.0
2021-12-20 10:50:00,66.52,66.58,66.38,66.44,88510.0,65.1667,65.2255,65.0296,65.0884,88510.0
2021-12-20 10:55:00,66.42,66.53,66.31,66.39,155070.0,65.0688,65.1765,64.961,65.0394,155070.0
2021-12-20 11:00:00,66.39,66.46,66.26,66.27,137658.0,65.0394,65.108,64.912,64.9218,137658.0
2021-12-20 11:05:00,66.26,66.41,66.25,66.39,81354.0,64.912,65.059,64.9022,65.0394,81354.0
2021-12-20 11:10:00,66.38,66.46,66.28,66.29,79560.0,65.0296,65.108,64.9316,64.9414,79560.0
2021-12-20 11:15:00,66.29,66.45,66.22,66.45,247580.0,64.9414,65.0982,64.8728,65.0982,247580.0
2021-12-20 11:20:00,66.44,66.56,66.36,66.54,111726.0,65.0884,65.2059,65.01,65.1863,111726.0
2021-12-20 11:25:00,66.53,66.55,66.34,66.36,111418.0,65.1765,65.1961,64.9904,65.01,111418.0
2021-12-20 11:30:00,66.36,66.46,66.2,66.28,135570.0,65.01,65.108,64.8532,64.9316,135570.0
2021-12-20 11:35:00,66.28,66.32,66.17,66.3,92270.0,64.9316,64.9708,64.8239,64.9512,92270.0
2021-12-20 11:40:00,66.28,66.4,66.21,66.39,73090.0,64.9316,65.0492,64.863,65.0394,73090.0
2021-12-20 11:45:00,66.38,66.38,66.23,66.36,73354.0,65.0296,65.0296,64.8826,65.01,73354.0
2021-12-20 11:50:00,66.36,66.69,66.36,66.64,110976.0,65.01,65.3333,65.01,65.2843,110976.0
2021-12-20 11:55:00,66.66,66.67,66.55,66.67,75450.0,65.3039,65.3137,65.1961,65.3137,75450.0
2021-12-20 12:00:00,66.67,66.73,66.57,66.7,59974.0,65.3137,65.3725,65.2157,65.3431,59974.0
2021-12-20 12:05:00,66.7,66.7,66.57,66.57,43772.0,65.3431,65.3431,65.2157,65.2157,43772.0
2021-12-20 12:10:00,66.58,66.69,66.51,66.51,131552.0,65.2255,65.3333,65.1569,65.1569,131552.0
2021-12-20 12:15:00,66.5,66.86,66.5,66.81,75052.0,65.1471,65.4998,65.1471,65.4508,75052.0
2021-12-20 12:20:00,66.8,66.8,66.6,66.63,54680.0,65.441,65.441,65.2451,65.2745,54680.0
2021-12-20 12:25:00,66.64,66.71,66.62,66.66,40274.0,65.2843,65.3529,65.2647,65.3039,40274.0
2021-12-20 12:30:00,66.66,66.66,66.39,66.42,69074.0,65.3039,65.3039,65.0394,65.0688,69074.0
2021-12-20 12:35:00,66.4,66.5,66.36,66.46,32766.0,65.0492,65.1471,65.01,65.108,32766.0
2021-12-20 12:40:00,66.44,66.51,66.42,66.46,39252.0,65.0884,65.1569,65.0688,65.108,39252.0
2021-12-20 12:45:00,66.44,66.53,66.39,66.48,39716.0,65.0884,65.1765,65.0394,65.1276,39716.0
2021-12-20 12:50:00,66.47,66.61,66.42,66.56,76632.0,65.1178,65.2549,65.0688,65.2059,76632.0
2021-12-20 12:55:00,66.55,66.55,66.36,66.38,18600.0,65.1961,65.1961,65.01,65.0296,18600.0
2021-12-20 13:00:00,66.4,66.4,66.3,66.31,619412.0,65.0492,65.0492,64.9512,64.961,619412.0
2021-12-20 13:05:00,66.33,66.52,66.32,66.52,28760.0,64.9806,65.1667,64.9708,65.1667,28760.0
2021-12-20 13:10:00,66.51,66.62,66.45,66.61,33486.0,65.1569,65.2647,65.0982,65.2549,33486.0
2021-12-20 13:15:00,66.6,66.65,66.55,66.55,32264.0,65.2451,65.2941,65.1961,65.1961,32264.0
2021-12-20 13:20:00,66.54,66.61,66.51,66.56,37666.0,65.1863,65.2549,65.1569,65.2059,37666.0
2021-12-20 13:25:00,66.57,66.62,66.54,66.6,31264.0,65.2157,65.2647,65.1863,65.2451,31264.0
2021-12-20 13:30:00,66.6,66.66,66.45,66.47,25278.0,65.2451,65.3039,65.0982,65.1178,25278.0
2021-12-20 13:35:00,66.49,66.8,66.48,66.8,65522.0,65.1373,65.441,65.1276,65.441,65522.0
2021-12-20 13:40:00,66.8,66.99,66.78,66.83,159134.0,65.441,65.6272,65.4214,65.4704,159134.0
2021-12-20 13:45:00,66.83,66.89,66.79,66.86,34326.0,65.4704,65.5292,65.4312,65.4998,34326.0
2021-12-20 13:50:00,66.85,66.95,66.76,66.94,55274.0,65.49,65.588,65.4019,65.5782,55274.0
2021-12-20 13:55:00,66.94,67.04,66.81,66.84,81456.0,65.5782,65.6762,65.4508,65.4802,81456.0
2021-12-20 14:00:00,66.84,66.99,66.81,66.88,58596.0,65.4802,65.6272,65.4508,65.5194,58596.0
2021-12-20 14:05:00,66.9,67.05,66.89,67.05,40220.0,65.539,65.686,65.5292,65.686,40220.0
2021-12-20 14:10:00,67.03,67.04,66.95,67.0,40746.0,65.6664,65.6762,65.588,65.637,40746.0
2021-12-20 14:15:00,66.99,67.13,66.99,67.1,69806.0,65.6272,65.7643,65.6272,65.7349,69806.0
2021-12-20 14:20:00,67.11,67.11,66.97,66.97,65514.0,65.7447,65.7447,65.6076,65.6076,65514.0
2021-12-20 14:25:00,66.98,67.01,66.83,66.89,46190.0,65.6174,65.6468,65.4704,65.5292,46190.0
2021-12-20 14:30:00,66.89,66.91,66.74,66.76,48060.0,65.5292,65.5488,65.3823,65.4019,48060.0
2021-12-20 14:35:00,66.76,66.83,66.7,66.79,51108.0,65.4019,65.4704,65.3431,65.4312,51108.0
2021-12-20 14:40:00,66.83,66.88,66.76,66.84,31744.0,65.4704,65.5194,65.4019,65.4802,31744.0
2021-12-20 14:45:00,66.83,66.88,66.78,66.86,33422.0,65.4704,65.5194,65.4214,65.4998,33422.0
2021-12-20 14:50:00,66.87,67.05,66.86,67.03,35092.0,65.5096,65.686,65.4998,65.6664,35092.0
2021-12-20 14:55:00,67.01,67.13,66.87,66.9,121144.0,65.6468,65.7643,65.5096,65.539,121144.0
2021-12-20 15:00:00,66.92,67.11,66.91,67.02,37710.0,65.5586,65.7447,65.5488,65.6566,37710.0
2021-12-20 15:05:00,67.04,67.09,66.94,67.04,36554.0,65.6762,65.7251,65.5782,65.6762,36554.0
2021-12-20 15:10:00,67.04,67.11,66.92,66.92,103036.0,65.6762,65.7447,65.5586,65.5586,103036.0
2021-12-20 15:15:00,66.95,67.2,66.92,67.08,97860.0,65.588,65.8329,65.5586,65.7153,97860.0
2021-12-20 15:20:00,67.1,67.28,67.0,67.03,167354.0,65.7349,65.9113,65.637,65.6664,167354.0
2021-12-20 15:25:00,67.04,67.2,67.02,67.14,68256.0,65.6762,65.8329,65.6566,65.7741,68256.0
2021-12-20 15:30:00,67.13,67.13,66.89,66.92,114958.0,65.7643,65.7643,65.5292,65.5586,114958.0
2021-12-20 15:35:00,66.92,67.0,66.86,66.99,72684.0,65.5586,65.637,65.4998,65.6272,72684.0
2021-12-20 15:40:00,66.97,67.13,66.96,66.99,80758.0,65.6076,65.7643,65.5978,65.6272,80758.0
2021-12-20 15:45:00,66.98,67.17,66.94,67.04,177538.0,65.6174,65.8035,65.5782,65.6762,177538.0
2021-12-20 15:50:00,67.05,67.4,67.05,67.23,315306.0,65.686,66.0288,65.686,65.8623,315306.0
2021-12-20 15:55:00,67.24,67.45,67.22,67.32,452848.0,65.8721,66.0778,65.8525,65.9505,452848.0
2021-12-21 09:30:00,68.39,68.62,68.36,68.44,347612.0,66.9987,67.224,66.9693,67.0477,347612.0
2021-12-21 09:35:00,68.42,68.65,68.35,68.57,137504.0,67.0281,67.2534,66.9595,67.175,137504.0
2021-12-21 09:40:00,68.56,68.59,68.2,68.29,120108.0,67.1652,67.1946,66.8126,66.9007,120108.0
2021-12-21 09:45:00,68.29,68.3,68.07,68.08,127470.0,66.9007,66.9105,66.6852,66.695,127470.0
2021-12-21 09:50:00,68.08,68.15,67.95,68.03,76900.0,66.695,66.7636,66.5676,66.646,76900.0
2021-12-21 09:55:00,68.03,68.1,67.97,68.03,41700.0,66.646,66.7146,66.5872,66.646,41700.0
2021-12-21 10:00:00,68.03,68.17,68.0,68.02,114428.0,66.646,66.7832,66.6166,66.6362,114428.0
2021-12-21 10:05:00,68.02,68.14,68.0,68.1,50484.0,66.6362,66.7538,66.6166,66.7146,50484.0
2021-12-21 10:10:00,68.09,68.22,68.06,68.21,62916.0,66.7048,66.8322,66.6754,66.8224,62916.0
2021-12-21 10:15:00,68.21,68.37,68.2,68.37,62312.0,66.8224,66.9791,66.8126,66.9791,62312.0
2021-12-21 10:20:00,68.36,68.43,68.11,68.11,51278.0,66.9693,67.0379,66.7244,66.7244,51278.0
2021-12-21 10:25:00,68.13,68.14,67.8,67.86,117498.0,66.744,66.7538,66.4207,66.4795,117498.0
2021-12-21 10:30:00,67.88,67.97,67.84,67.84,40840.0,66.4991,66.5872,66.4599,66.4599,40840.0
2021-12-21 10:35:00,67.83,67.92,67.71,67.84,76334.0,66.4501,66.5383,66.3325,66.4599,76334.0
2021-12-21 10:40:00,67.84,67.98,67.82,67.95,40654.0,66.4599,66.597,66.4403,66.5676,40654.0
2021-12-21 10:45:00,67.94,68.01,67.78,67.92,48942.0,66.5579,66.6264,66.4011,66.5383,48942.0
2021-12-21 10:50:00,67.92,68.03,67.89,68.02,31118.0,66.5383,66.646,66.5089,66.6362,31118.0
2021-12-21 10:55:00,68.0,68.1,68.0,68.06,38102.0,66.6166,66.7146,66.6166,66.6754,38102.0
2021-12-21 11:00:00,68.06,68.14,67.98,68.14,54320.0,66.6754,66.7538,66.597,66.7538,54320.0
2021-12-21 11:05:00,68.15,68.42,68.15,68.39,58794.0,66.7636,67.0281,66.7636,66.9987,58794.0
2021-12-21 11:10:00,68.41,68.42,68.32,68.4,73642.0,67.0183,67.0281,66.9301,67.0085,73642.0
2021-12-21 11:15:00,68.4,68.4,68.26,68.27,33270.0,67.0085,67.0085,66.8713,66.8811,33270.0
2021-12-21 11:20:00,68.3,68.35,68.24,68.26,30518.0,66.9105,66.9595,66.8517,66.8713,30518.0
2021-12-21 11:25:00,68.26,68.33,68.24,68.3,25200.0,66.8713,66.9399,66.8517,66.9105,25200.0
2021-12-21 11:30:00,68.31,68.41,68.31,68.38,60858.0,66.9203,67.0183,66.9203,66.9889,60858.0
2021-12-21 11:35:00,68.36,68.61,68.32,68.61,62544.0,66.9693,67.2142,66.9301,67.2142,62544.0
2021-12-21 11:40:00,68.61,68.89,68.6,68.88,317540.0,67.2142,67.4885,67.2044,67.4787,317540.0
2021-12-21 11:45:00,68.89,68.91,68.77,68.77,66764.0,67.4885,67.5081,67.371,67.371,66764.0
2021-12-21 11:50:00,68.78,68.86,68.77,68.86,46156.0,67.3808,67.4591,67.371,67.4591,46156.0
2021-12-21 11:55:00,68.86,68.87,68.68,68.74,88324.0,67.4591,67.4689,67.2828,67.3416,88324.0
2021-12-21 12:00:00,68.73,68.85,68.73,68.75,78950.0,67.3318,67.4493,67.3318,67.3514,78950.0
2021-12-21 12:05:00,68.75,68.88,68.72,68.87,27048.0,67.3514,67.4787,67.322,67.4689,27048.0
2021-12-21 12:10:00,68.87,69.05,68.83,69.01,78286.0,67.4689,67.6453,67.4297,67.6061,78286.0
2021-12-21 12:15:00,69.01,69.06,68.98,69.02,33414.0,67.6061,67.6551,67.5767,67.6159,33414.0
2021-12-21 12:20:00,69.02,69.02,68.94,69.02,50794.0,67.6159,67.6159,67.5375,67.6159,50794.0
2021-12-21 12:25:00,69.03,69.11,68.99,69.11,39770.0,67.6257,67.704,67.5865,67.704,39770.0
2021-12-21 12:30:00,69.12,69.21,69.09,69.17,51314.0,67.7138,67.802,67.6845,67.7628,51314.0
2021-12-21 12:35:00,69.16,69.23,69.12,69.18,36726.0,67.753,67.8216,67.7138,67.7726,36726.0
2021-12-21 12:40:00,69.17,69.2,69.13,69.14,42384.0,67.7628,67.7922,67.7236,67.7334,42384.0
2021-12-21 12:45:00,69.14,69.25,69.14,69.2,33394.0,67.7334,67.8412,67.7334,67.7922,33394.0
2021-12-21 12:50:00,69.19,69.35,69.17,69.27,49994.0,67.7824,67.9392,67.7628,67.8608,49994.0
2021-12-21 12:55:00,69.27,69.38,69.27,69.36,55920.0,67.8608,67.9686,67.8608,67.949,55920.0
2021-12-21 13:00:00,69.36,69.36,69.27,69.29,47464.0,67.949,67.949,67.8608,67.8804,47464.0
2021-12-21 13:05:00,69.29,69.3,69.22,69.28,38266.0,67.8804,67.8902,67.8118,67.8706,38266.0
2021-12-21 13:10:00,69.28,69.28,69.17,69.21,73752.0,67.8706,67.8706,67.7628,67.802,73752.0
2021-12-21 13:15:00,69.2,69.26,69.17,69.21,16300.0,67.7922,67.851,67.7628,67.802,16300.0
2021-12-21 13:20:00,69.22,69.34,69.22,69.33,43090.0,67.8118,67.9294,67.8118,67.9196,43090.0
2021-12-21 13:25:00,69.33,69.34,69.27,69.33,36694.0,67.9196,67.9294,67.8608,67.9196,36694.0
2021-12-21 13:30:00,69.34,69.39,69.33,69.39,36418.0,67.9294,67.9784,67.9196,67.9784,36418.0
2021-12-21 13:35:00,69.38,69.48,69.38,69.44,84208.0,67.9686,68.0665,67.9686,68.0273,84208.0
2021-12-21 13:40:00,69.42,69.52,69.42,69.49,53352.0,68.0077,68.1057,68.0077,68.0763,53352.0
2021-12-21 13:45:00,69.5,69.54,69.48,69.54,34404.0,68.0861,68.1253,68.0665,68.1253,34404.0
2021-12-21 13:50:00,69.55,69.56,69.44,69.46,64588.0,68.1351,68.1449,68.0273,68.0469,64588.0
2021-12-21 13:55:00,69.46,69.47,69.42,69.44,21034.0,68.0469,68.0567,68.0077,68.0273,21034.0
2021-12-21 14:00:00,69.46,69.56,69.41,69.52,23454.0,68.0469,68.1449,67.9979,68.1057,23454.0
2021-12-21 14:05:00,69.52,69.55,69.46,69.49,21842.0,68.1057,68.1351,68.0469,68.0763,21842.0
2021-12-21 14:10:00,69.49,69.52,69.46,69.47,26440.0,68.0763,68.1057,68.0469,68.0567,26440.0
2021-12-21 14:15:00,69.47,69.48,69.42,69.46,26228.0,68.0567,68.0665,68.0077,68.0469,26228.0
2021-12-21 14:20:00,69.46,69.46,69.36,69.36,33084.0,68.0469,68.0469,67.949,67.949,33084.0
2021-12-21 14:25:00,69.36,69.48,69.36,69.47,107918.0,67.949,68.0665,67.949,68.0567,107918.0
2021-12-21 14:30:00,69.48,69.53,69.46,69.49,54456.0,68.0665,68.1155,68.0469,68.0763,54456.0
2021-12-21 14:35:00,69.5,69.5,69.31,69.31,41764.0,68.0861,68.0861,67.9,67.9,41764.0
2021-12-21 14:40:00,69.32,69.42,69.32,69.33,63346.0,67.9098,68.0077,67.9098,67.9196,63346.0
2021-12-21 14:45:00,69.34,69.52,69.33,69.46,65016.0,67.9294,68.1057,67.9196,68.0469,65016.0
2021-12-21 14:50:00,69.46,69.53,69.46,69.51,27172.0,68.0469,68.1155,68.0469,68.0959,27172.0
2021-12-21 14:55:00,69.51,69.62,69.51,69.61,49114.0,68.0959,68.2037,68.0959,68.1939,49114.0
2021-12-21 15:00:00,69.63,69.66,69.58,69.63,44762.0,68.2135,68.2429,68.1645,68.2135,44762.0
2021-12-21 15:05:00,69.62,69.62,69.52,69.52,45848.0,68.2037,68.2037,68.1057,68.1057,45848.0
2021-12-21 15:10:00,69.51,69.6,69.51,69.56,30000.0,68.0959,68.1841,68.0959,68.1449,30000.0
2021-12-21 15:15:00,69.58,69.61,69.53,69.55,49988.0,68.1645,68.1939,68.1155,68.1351,49988.0
2021-12-21 15:20:00,69.58,69.58,69.48,69.48,37802.0,68.1645,68.1645,68.0665,68.0665,37802.0
2021-12-21 15:25:00,69.48,69.55,69.48,69.51,41450.0,68.0665,68.1351,68.0665,68.0959,41450.0
2021-12-21 15:30:00,69.5,69.57,69.48,69.49,68000.0,68.0861,68.1547,68.0665,68.0763,68000.0
2021-12-21 15:35:00,69.49,69.53,69.37,69.42,48388.0,68.0763,68.1155,67.9588,68.0077,48388.0
2021-12-21 15:40:00,69.41,69.42,69.26,69.29,109944.0,67.9979,68.0077,67.851,67.8804,109944.0
2021-12-21 15:45:00,69.28,69.29,69.17,69.23,77886.0,67.8706,67.8804,67.7628,67.8216,77886.0
2021-12-21 15:50:00,69.23,69.67,69.23,69.66,249988.0,67.8216,68.2527,67.8216,68.2429,249988.0
2021-12-21 15:55:00,69.63,69.75,69.57,69.7,252206.0,68.2135,68.331,68.1547,68.282,252206.0
2021-12-22 09:30:00,69.62,69.71,69.56,69.64,137096.0,68.2037,68.2918,68.1449,68.2233,137096.0
2021-12-22 09:35:00,69.64,69.83,69.64,69.8,72012.0,68.2233,68.4094,68.2233,68.38,72012.0
2021-12-22 09:40:00,69.81,69.89,69.66,69.89,134548.0,68.3898,68.4682,68.2429,68.4682,134548.0
2021-12-22 09:45:00,69.89,69.94,69.79,69.8,74744.0,68.4682,68.5172,68.3702,68.38,74744.0
2021-12-22 09:50:00,69.81,69.91,69.71,69.9,73144.0,68.3898,68.4878,68.2918,68.478,73144.0
2021-12-22 09:55:00,69.91,69.95,69.74,69.82,60420.0,68.4878,68.527,68.3212,68.3996,60420.0
2021-12-22 10:00:00,69.83,70.0,69.8,69.82,105944.0,68.4094,68.5759,68.38,68.3996,105944.0
2021-12-22 10:05:00,69.82,69.83,69.71,69.77,41586.0,68.3996,68.4094,68.2918,68.3506,41586.0
2021-12-22 10:10:00,69.77,69.93,69.77,69.89,88122.0,68.3506,68.5074,68.3506,68.4682,88122.0
2021-12-22 10:15:00,69.9,70.12,69.85,70.05,81112.0,68.478,68.6935,68.429,68.6249,81112.0
2021-12-22 10:20:00,70.06,70.08,69.99,70.07,48558.0,68.6347,68.6543,68.5661,68.6445,48558.0
2021-12-22 10:25:00,70.09,70.16,70.01,70.02,48972.0,68.6641,68.7327,68.5857,68.5955,48972.0
2021-12-22 10:30:00,70.03,70.14,70.02,70.13,59030.0,68.6053,68.7131,68.5955,68.7033,59030.0
2021-12-22 10:35:00,70.13,70.4,70.06,70.35,107256.0,68.7033,68.9678,68.6347,68.9188,107256.0
2021-12-22 10:40:00,70.36,70.41,70.35,70.38,32694.0,68.9286,68.9776,68.9188,68.9482,32694.0
2021-12-22 10:45:00,70.39,70.48,70.39,70.47,36302.0,68.958,69.0462,68.958,69.0364,36302.0
2021-12-22 10:50:00,70.48,70.65,70.47,70.61,122490.0,69.0462,69.2127,69.0364,69.1735,122490.0
2021-12-22 10:55:00,70.6,70.67,70.56,70.63,120114.0,69.1637,69.2323,69.1246,69.1931,120114.0
2021-12-22 11:00:00,70.63,70.64,70.6,70.62,51926.0,69.1931,69.2029,69.1637,69.1833,51926.0
2021-12-22 11:05:00,70.63,70.63,70.53,70.6,48378.0,69.1931,69.1931,69.0952,69.1637,48378.0
2021-12-22 11:10:00,70.61,70.75,70.6,70.73,50730.0,69.1735,69.3107,69.1637,69.2911,50730.0
2021-12-22 11:15:00,70.73,70.74,70.67,70.69,45832.0,69.2911,69.3009,69.2323,69.2519,45832.0
2021-12-22 11:20:00,70.69,70.72,70.6,70.61,40656.0,69.2519,69.2813,69.1637,69.1735,40656.0
2021-12-22 11:25:00,70.61,70.67,70.56,70.67,64524.0,69.1735,69.2323,69.1246,69.2323,64524.0
2021-12-22 11:30:00,70.67,70.78,70.64,70.74,44436.0,69.2323,69.3401,69.2029,69.3009,44436.0
2021-12-22 11:35:00,70.75,70.76,70.67,70.72,30756.0,69.3107,69.3205,69.2323,69.2813,30756.0
2021-12-22 11:40:00,70.73,70.75,70.68,70.71,76012.0,69.2911,69.3107,69.2421,69.2715,76012.0
2021-12-22 11:45:00,70.71,70.71,70.58,70.64,33302.0,69.2715,69.2715,69.1441,69.2029,33302.0
2021-12-22 11:50:00,70.64,70.7,70.64,70.65,32256.0,69.2029,69.2617,69.2029,69.2127,32256.0
2021-12-22 11:55:00,70.67,70.75,70.64,70.74,23000.0,69.2323,69.3107,69.2029,69.3009,23000.0
2021-12-22 12:00:00,70.74,70.79,70.67,70.78,61488.0,69.3009,69.3499,69.2323,69.3401,61488.0
2021-12-22 12:05:00,70.78,70.82,70.76,70.8,37106.0,69.3401,69.3793,69.3205,69.3597,37106.0
2021-12-22 12:10:00,70.8,70.8,70.72,70.74,71948.0,69.3597,69.3597,69.2813,69.3009,71948.0
2021-12-22 12:15:00,70.74,70.75,70.65,70.7,50020.0,69.3009,69.3107,69.2127,69.2617,50020.0
2021-12-22 12:20:00,70.69,70.7,70.61,70.61,26536.0,69.2519,69.2617,69.1735,69.1735,26536.0
2021-12-22 12:25:00,70.61,70.74,70.61,70.74,39628.0,69.1735,69.3009,69.1735,69.3009,39628.0
2021-12-22 12:30:00,70.75,70.78,70.72,70.76,18742.0,69.3107,69.3401,69.2813,69.3205,18742.0
2021-12-22 12:35:00,70.76,70.76,70.65,70.67,21508.0,69.3205,69.3205,69.2127,69.2323,21508.0
2021-12-22 12:40:00,70.68,70.74,70.64,70.74,17712.0,69.2421,69.3009,69.2029,69.3009,17712.0
2021-12-22 12:45:00,70.72,70.73,70.7,70.72,12910.0,69.2813,69.2911,69.2617,69.2813,12910.0
2021-12-22 12:50:00,70.75,70.83,70.75,70.8,27480.0,69.3107,69.3891,69.3107,69.3597,27480.0
2021-12-22 12:55:00,70.79,70.85,70.79,70.83,29044.0,69.3499,69.4087,69.3499,69.3891,29044.0
2021-12-22 13:00:00,70.83,70.83,70.75,70.83,23912.0,69.3891,69.3891,69.3107,69.3891,23912.0
2021-12-22 13:05:00,70.83,70.83,70.78,70.81,27748.0,69.3891,69.3891,69.3401,69.3695,27748.0
2021-12-22 13:10:00,70.8,70.8,70.76,70.76,40102.0,69.3597,69.3597,69.3205,69.3205,40102.0
2021-12-22 13:15:00,70.78,70.8,70.74,70.75,20566.0,69.3401,69.3597,69.3009,69.3107,20566.0
2021-12-22 13:20:00,70.76,70.77,70.68,70.68,43052.0,69.3205,69.3303,69.2421,69.2421,43052.0
2021-12-22 13:25:00,70.71,70.71,70.66,70.67,26382.0,69.2715,69.2715,69.2225,69.2323,26382.0
2021-12-22 13:30:00,70.68,70.75,70.68,70.73,57972.0,69.2421,69.3107,69.2421,69.2911,57972.0
2021-12-22 13:35:00,70.74,70.74,70.53,70.53,78016.0,69.3009,69.3009,69.0952,69.0952,78016.0
2021-12-22 13:40:00,70.55,70.58,70.47,70.56,55316.0,69.1148,69.1441,69.0364,69.1246,55316.0
2021-12-22 13:45:00,70.55,70.63,70.53,70.58,27840.0,69.1148,69.1931,69.0952,69.1441,27840.0
2021-12-22 13:50:00,70.57,70.61,70.56,70.61,21302.0,69.1343,69.1735,69.1246,69.1735,21302.0
2021-12-22 13:55:00,70.61,70.63,70.54,70.55,17068.0,69.1735,69.1931,69.105,69.1148,17068.0
2021-12-22 14:00:00,70.55,70.55,70.44,70.52,45434.0,69.1148,69.1148,69.007,69.0854,45434.0
2021-12-22 14:05:00,70.52,70.54,70.44,70.48,38902.0,69.0854,69.105,69.007,69.0462,38902.0
2021-12-22 14:10:00,70.48,70.54,70.45,70.53,20206.0,69.0462,69.105,69.0168,69.0952,20206.0
2021-12-22 14:15:00,70.53,70.57,70.52,70.53,23536.0,69.0952,69.1343,69.0854,69.0952,23536.0
2021-12-22 14:20:00,70.53,70.59,70.51,70.55,35046.0,69.0952,69.1539,69.0756,69.1148,35046.0
2021-12-22 14:25:00,70.56,70.57,70.36,70.41,59424.0,69.1246,69.1343,68.9286,68.9776,59424.0
2021-12-22 14:30:00,70.41,70.56,70.41,70.5,69604.0,68.9776,69.1246,68.9776,69.0658,69604.0
2021-12-22 14:35:00,70.49,70.59,70.47,70.58,72284.0,69.056,69.1539,69.0364,69.1441,72284.0
2021-12-22 14:40:00,70.58,70.61,70.55,70.57,37306.0,69.1441,69.1735,69.1148,69.1343,37306.0
2021-12-22 14:45:00,70.56,70.61,70.56,70.6,7824.0,69.1246,69.1735,69.1246,69.1637,7824.0
2021-12-22 14:50:00,70.62,70.65,70.58,70.64,16076.0,69.1833,69.2127,69.1441,69.2029,16076.0
2021-12-22 14:55:00,70.66,70.7,70.64,70.67,24238.0,69.2225,69.2617,69.2029,69.2323,24238.0
2021-12-22 15:00:00,70.68,70.71,70.65,70.67,23412.0,69.2421,69.2715,69.2127,69.2323,23412.0
2021-12-22 15:05:00,70.67,70.74,70.65,70.73,15592.0,69.2323,69.3009,69.2127,69.2911,15592.0
2021-12-22 15:10:00,70.71,70.79,70.71,70.78,28812.0,69.2715,69.3499,69.2715,69.3401,28812.0
2021-12-22 15:15:00,70.78,70.8,70.65,70.68,51518.0,69.3401,69.3597,69.2127,69.2421,51518.0
2021-12-22 15:20:00,70.67,70.73,70.61,70.72,36330.0,69.2323,69.2911,69.1735,69.2813,36330.0
2021-12-22 15:25:00,70.73,70.78,70.72,70.74,18338.0,69.2911,69.3401,69.2813,69.3009,18338.0
2021-12-22 15:30:00,70.74,70.77,70.69,70.73,88266.0,69.3009,69.3303,69.2519,69.2911,88266.0
2021-12-22 15:35:00,70.71,70.83,70.71,70.82,47698.0,69.2715,69.3891,69.2715,69.3793,47698.0
2021-12-22 15:40:00,70.82,70.84,70.78,70.83,33554.0,69.3793,69.3989,69.3401,69.3891,33554.0
2021-12-22 15:45:00,70.83,70.89,70.78,70.85,84776.0,69.3891,69.4478,69.3401,69.4087,84776.0
2021-12-22 15:50:00,70.85,71.08,70.85,71.06,164384.0,69.4087,69.634,69.4087,69.6144,164384.0
2021-12-22 15:55:00,71.06,71.13,71.05,71.11,177592.0,69.6144,69.683,69.6046,69.6634,177592.0
2021-12-23 09:30:00,71.35,71.66,71.33,71.64,264286.0,69.9492,70.2531,69.9296,70.2335,264286.0
2021-12-23 09:35:00,71.63,71.94,71.63,71.86,199922.0,70.2237,70.5276,70.2237,70.4492,199922.0
2021-12-23 09:40:00,71.87,71.88,71.67,71.8,164270.0,70.459,70.4688,70.2629,70.3903,164270.0
2021-12-23 09:45:00,71.81,71.86,71.72,71.74,113708.0,70.4001,70.4492,70.3119,70.3315,113708.0
2021-12-23 09:50:00,71.73,71.85,71.73,71.75,76294.0,70.3217,70.4394,70.3217,70.3413,76294.0
2021-12-23 09:55:00,71.76,71.83,71.66,71.79,87418.0,70.3511,70.4198,70.2531,70.3805,87418.0
2021-12-23 10:00:00,71.79,71.87,71.75,71.76,38378.0,70.3805,70.459,70.3413,70.3511,38378.0
2021-12-23 10:05:00,71.78,71.83,71.74,71.79,35434.0,70.3707,70.4198,70.3315,70.3805,35434.0
2021-12-23 10:10:00,71.8,71.99,71.8,71.95,46910.0,70.3903,70.5766,70.3903,70.5374,46910.0
2021-12-23 10:15:00,71.96,71.98,71.87,71.92,49130.0,70.5472,70.5668,70.459,70.508,49130.0
2021-12-23 10:20:00,71.92,71.99,71.9,71.98,27128.0,70.508,70.5766,70.4884,70.5668,27128.0
2021-12-23 10:25:00,71.98,71.98,71.86,71.93,41294.0,70.5668,70.5668,70.4492,70.5178,41294.0
2021-12-23 10:30:00,71.94,72.01,71.83,71.86,61058.0,70.5276,70.5962,70.4198,70.4492,61058.0
2021-12-23 10:35:00,71.87,71.92,71.85,71.89,14620.0,70.459,70.508,70.4394,70.4786,14620.0
2021-12-23 10:40:00,71.88,71.94,71.87,71.91,18768.0,70.4688,70.5276,70.459,70.4982,18768.0
2021-12-23 10:45:00,71.91,71.99,71.9,71.97,15708.0,70.4982,70.5766,70.4884,70.557,15708.0
2021-12-23 10:50:00,71.98,72.03,71.95,72.0,60482.0,70.5668,70.6158,70.5374,70.5864,60482.0
2021-12-23 10:55:00,72.01,72.07,71.99,72.07,28790.0,70.5962,70.655,70.5766,70.655,28790.0
2021-12-23 11:00:00,72.07,72.11,72.02,72.06,40620.0,70.655,70.6943,70.606,70.6452,40620.0
2021-12-23 11:05:00,72.08,72.15,72.05,72.13,29820.0,70.6648,70.7335,70.6354,70.7139,29820.0
2021-12-23 11:10:00,72.13,72.17,72.11,72.12,95822.0,70.7139,70.7531,70.6943,70.7041,95822.0
2021-12-23 11:15:00,72.13,72.17,72.11,72.14,24682.0,70.7139,70.7531,70.6943,70.7237,24682.0
2021-12-23 11:20:00,72.13,72.13,72.05,72.09,25570.0,70.7139,70.7139,70.6354,70.6746,25570.0
2021-12-23 11:25:00,72.09,72.11,71.98,72.02,46306.0,70.6746,70.6943,70.5668,70.606,46306.0
2021-12-23 11:30:00,72.02,72.08,72.02,72.07,26618.0,70.606,70.6648,70.606,70.655,26618.0
2021-12-23 11:35:00,72.08,72.1,72.07,72.08,23574.0,70.6648,70.6845,70.655,70.6648,23574.0
2021-12-23 11:40:00,72.08,72.08,72.06,72.08,10816.0,70.6648,70.6648,70.6452,70.6648,10816.0
2021-12-23 11:45:00,72.08,72.13,72.08,72.1,31042.0,70.6648,70.7139,70.6648,70.6845,31042.0
2021-12-23 11:50:00,72.09,72.13,72.08,72.1,14510.0,70.6746,70.7139,70.6648,70.6845,14510.0
2021-12-23 11:55:00,72.1,72.13,72.08,72.13,16406.0,70.6845,70.7139,70.6648,70.7139,16406.0
2021-12-23 12:00:00,72.12,72.12,72.09,72.09,9446.0,70.7041,70.7041,70.6746,70.6746,9446.0
2021-12-23 12:05:00,72.1,72.11,72.06,72.08,26480.0,70.6845,70.6943,70.6452,70.6648,26480.0
2021-12-23 12:10:00,72.07,72.09,72.06,72.07,11726.0,70.655,70.6746,70.6452,70.655,11726.0
2021-12-23 12:15:00,72.07,72.08,72.02,72.03,19690.0,70.655,70.6648,70.606,70.6158,19690.0
2021-12-23 12:20:00,72.03,72.04,72.01,72.02,10196.0,70.6158,70.6256,70.5962,70.606,10196.0
2021-12-23 12:25:00,72.01,72.04,72.01,72.02,23546.0,70.5962,70.6256,70.5962,70.606,23546.0
2021-12-23 12:30:00,72.02,72.06,72.02,72.04,34310.0,70.606,70.6452,70.606,70.6256,34310.0
2021-12-23 12:35:00,72.04,72.05,72.02,72.04,19042.0,70.6256,70.6354,70.606,70.6256,19042.0
2021-12-23 12:40:00,72.05,72.08,72.05,72.06,20314.0,70.6354,70.6648,70.6354,70.6452,20314.0
2021-12-23 12:45:00,72.06,72.07,72.02,72.03,19562.0,70.6452,70.655,70.606,70.6158,19562.0
2021-12-23 12:50:00,72.04,72.06,72.03,72.04,6600.0,70.6256,70.6452,70.6158,70.6256,6600.0
2021-12-23 12:55:00,72.04,72.07,72.04,72.07,84272.0,70.6256,70.655,70.6256,70.655,84272.0
2021-12-23 13:00:00,72.06,72.08,72.05,72.05,26058.0,70.6452,70.6648,70.6354,70.6354,26058.0
2021-12-23 13:05:00,72.04,72.07,72.04,72.04,7348.0,70.6256,70.655,70.6256,70.6256,7348.0
2021-12-23 13:10:00,72.05,72.05,71.96,71.98,29860.0,70.6354,70.6354,70.5472,70.5668,29860.0
2021-12-23 13:15:00,71.99,72.02,71.98,71.99,19848.0,70.5766,70.606,70.5668,70.5766,19848.0
2021-12-23 13:20:00,72.0,72.01,71.99,72.0,35528.0,70.5864,70.5962,70.5766,70.5864,35528.0
2021-12-23 13:25:00,72.02,72.11,72.01,72.11,35778.0,70.606,70.6943,70.5962,70.6943,35778.0
2021-12-23 13:30:00,72.11,72.11,72.07,72.07,15190.0,70.6943,70.6943,70.655,70.655,15190.0
2021-12-23 13:35:00,72.07,72.08,72.07,72.07,7140.0,70.655,70.6648,70.655,70.655,7140.0
2021-12-23 13:40:00,72.06,72.07,72.05,72.07,23952.0,70.6452,70.655,70.6354,70.655,23952.0
2021-12-23 13:45:00,72.07,72.1,72.07,72.1,13866.0,70.655,70.6845,70.655,70.6845,13866.0
2021-12-23 13:50:00,72.11,72.13,72.11,72.12,22268.0,70.6943,70.7139,70.6943,70.7041,22268.0
2021-12-23 13:55:00,72.14,72.17,72.13,72.13,31190.0,70.7237,70.7531,70.7139,70.7139,31190.0
2021-12-23 14:00:00,72.14,72.2,72.14,72.18,34240.0,70.7237,70.7825,70.7237,70.7629,34240.0
2021-12-23 14:05:00,72.19,72.22,72.16,72.17,67094.0,70.7727,70.8021,70.7433,70.7531,67094.0
2021-12-23 14:10:00,72.17,72.17,72.16,72.16,19948.0,70.7531,70.7531,70.7433,70.7433,19948.0
2021-12-23 14:15:00,72.16,72.19,72.1,72.18,35632.0,70.7433,70.7727,70.6845,70.7629,35632.0
2021-12-23 14:20:00,72.17,72.23,72.17,72.23,24560.0,70.7531,70.8119,70.7531,70.8119,24560.0
2021-12-23 14:25:00,72.23,72.25,72.21,72.21,21054.0,70.8119,70.8315,70.7923,70.7923,21054.0
2021-12-23 14:30:00,72.21,72.22,72.17,72.2,21960.0,70.7923,70.8021,70.7531,70.7825,21960.0
2021-12-23 14:35:00,72.2,72.2,72.17,72.18,13300.0,70.7825,70.7825,70.7531,70.7629,13300.0
2021-12-23 14:40:00,72.17,72.22,72.17,72.22,13332.0,70.7531,70.8021,70.7531,70.8021,13332.0
2021-12-23 14:45:00,72.22,72.24,72.2,72.23,24438.0,70.8021,70.8217,70.7825,70.8119,24438.0
2021-12-23 14:50:00,72.23,72.29,72.23,72.28,33316.0,70.8119,70.8707,70.8119,70.8609,33316.0
2021-12-23 14:55:00,72.28,72.29,72.26,72.28,43938.0,70.8609,70.8707,70.8413,70.8609,43938.0
2021-12-23 15:00:00,72.28,72.29,72.13,72.13,31296.0,70.8609,70.8707,70.7139,70.7139,31296.0
2021-12-23 15:05:00,72.14,72.2,72.13,72.18,45338.0,70.7237,70.7825,70.7139,70.7629,45338.0
2021-12-23 15:10:00,72.18,72.24,72.17,72.24,21096.0,70.7629,70.8217,70.7531,70.8217,21096.0
2021-12-23 15:15:00,72.25,72.27,72.21,72.22,50360.0,70.8315,70.8511,70.7923,70.8021,50360.0
2021-12-23 15:20:00,72.23,72.24,72.18,72.18,14604.0,70.8119,70.8217,70.7629,70.7629,14604.0
2021-12-23 15:25:00,72.19,72.2,72.16,72.17,24982.0,70.7727,70.7825,70.7433,70.7531,24982.0
2021-12-23 15:30:00,72.17,72.17,72.05,72.07,54514.0,70.7531,70.7531,70.6354,70.655,54514.0
2021-12-23 15:35:00,72.07,72.19,72.07,72.17,56558.0,70.655,70.7727,70.655,70.7531,56558.0
2021-12-23 15:40:00,72.17,72.25,72.16,72.25,34398.0,70.7531,70.8315,70.7433,70.8315,34398.0
2021-12-23 15:45:00,72.25,72.35,72.25,72.33,176758.0,70.8315,70.9295,70.8315,70.9099,176758.0
2021-12-23 15:50:00,72.33,72.4,72.29,72.29,159620.0,70.9099,70.9786,70.8707,70.8707,159620.0
2021-12-23 15:55:00,72.3,72.3,71.91,71.93,125990.0,70.8805,70.8805,70.4982,70.5178,125990.0
2021-12-27 09:30:00,72.38,72.7,72.36,72.6,179204.0,70.959,71.2727,70.9393,71.1746,179204.0
2021-12-27 09:35:00,72.6,72.69,72.58,72.62,74916.0,71.1746,71.2629,71.155,71.1942,74916.0
2021-12-27 09:40:00,72.62,72.73,72.61,72.67,66636.0,71.1942,71.3021,71.1844,71.2433,66636.0
2021-12-27 09:45:00,72.69,72.78,72.61,72.78,78114.0,71.2629,71.3511,71.1844,71.3511,78114.0
2021-12-27 09:50:00,72.78,72.86,72.65,72.66,50382.0,71.3511,71.4295,71.2237,71.2335,50382.0
2021-12-27 09:55:00,72.67,72.72,72.65,72.71,28986.0,71.2433,71.2923,71.2237,71.2825,28986.0
2021-12-27 10:00:00,72.72,72.84,72.68,72.83,34818.0,71.2923,71.4099,71.2531,71.4001,34818.0
2021-12-27 10:05:00,72.85,72.94,72.84,72.94,47822.0,71.4197,71.508,71.4099,71.508,47822.0
2021-12-27 10:10:00,72.94,72.95,72.87,72.94,29888.0,71.508,71.5178,71.4393,71.508,29888.0
2021-12-27 10:15:00,72.95,72.96,72.91,72.96,65504.0,71.5178,71.5276,71.4785,71.5276,65504.0
2021-12-27 10:20:00,72.95,73.07,72.94,73.04,98808.0,71.5178,71.6354,71.508,71.606,98808.0
2021-12-27 10:25:00,73.04,73.15,73.0,73.14,67008.0,71.606,71.7138,71.5668,71.704,67008.0
2021-12-27 10:30:00,73.16,73.19,73.08,73.17,95774.0,71.7236,71.7531,71.6452,71.7334,95774.0
2021-12-27 10:35:00,73.17,73.21,73.12,73.19,54746.0,71.7334,71.7727,71.6844,71.7531,54746.0
2021-12-27 10:40:00,73.19,73.21,73.14,73.19,37660.0,71.7531,71.7727,71.704,71.7531,37660.0
2021-12-27 10:45:00,73.2,73.22,73.09,73.18,109884.0,71.7629,71.7825,71.655,71.7432,109884.0
2021-12-27 10:50:00,73.18,73.22,73.17,73.17,23998.0,71.7432,71.7825,71.7334,71.7334,23998.0
2021-12-27 10:55:00,73.17,73.26,73.17,73.25,23544.0,71.7334,71.8217,71.7334,71.8119,23544.0
2021-12-27 11:00:00,73.26,73.31,73.24,73.31,59320.0,71.8217,71.8707,71.8021,71.8707,59320.0
2021-12-27 11:05:00,73.29,73.29,73.22,73.28,21554.0,71.8511,71.8511,71.7825,71.8413,21554.0
2021-12-27 11:10:00,73.28,73.34,73.28,73.32,29208.0,71.8413,71.9001,71.8413,71.8805,29208.0
2021-12-27 11:15:00,73.32,73.33,73.18,73.22,51372.0,71.8805,71.8903,71.7432,71.7825,51372.0
2021-12-27 11:20:00,73.21,73.24,73.14,73.21,53566.0,71.7727,71.8021,71.704,71.7727,53566.0
2021-12-27 11:25:00,73.23,73.32,73.2,73.3,32216.0,71.7923,71.8805,71.7629,71.8609,32216.0
2021-12-27 11:30:00,73.3,73.3,73.23,73.23,54932.0,71.8609,71.8609,71.7923,71.7923,54932.0
2021-12-27 11:35:00,73.24,73.31,73.2,73.3,35810.0,71.8021,71.8707,71.7629,71.8609,35810.0
2021-12-27 11:40:00,73.29,73.31,73.27,73.29,21044.0,71.8511,71.8707,71.8315,71.8511,21044.0
2021-12-27 11:45:00,73.29,73.31,73.26,73.26,12440.0,71.8511,71.8707,71.8217,71.8217,12440.0
2021-12-27 11:50:00,73.26,73.3,73.25,73.3,5940.0,71.8217,71.8609,71.8119,71.8609,5940.0
2021-12-27 11:55:00,73.28,73.34,73.28,73.33,9176.0,71.8413,71.9001,71.8413,71.8903,9176.0
2021-12-27 12:00:00,73.33,73.41,73.33,73.39,18782.0,71.8903,71.9687,71.8903,71.9491,18782.0
2021-12-27 12:05:00,73.41,73.42,73.39,73.41,6514.0,71.9687,71.9785,71.9491,71.9687,6514.0
2021-12-27 12:10:00,73.4,73.42,73.36,73.42,20800.0,71.9589,71.9785,71.9197,71.9785,20800.0
2021-12-27 12:15:00,73.42,73.42,73.39,73.42,16810.0,71.9785,71.9785,71.9491,71.9785,16810.0
2021-12-27 12:20:00,73.42,73.44,73.39,73.44,21388.0,71.9785,71.9981,71.9491,71.9981,21388.0
2021-12-27 12:25:00,73.44,73.47,73.43,73.47,26018.0,71.9981,72.0276,71.9883,72.0276,26018.0
2021-12-27 12:30:00,73.47,73.48,73.41,73.44,36730.0,72.0276,72.0374,71.9687,71.9981,36730.0
2021-12-27 12:35:00,73.43,73.45,73.41,73.45,16322.0,71.9883,72.0079,71.9687,72.0079,16322.0
2021-12-27 12:40:00,73.45,73.46,73.42,73.46,11564.0,72.0079,72.0178,71.9785,72.0178,11564.0
2021-12-27 12:45:00,73.46,73.47,73.43,73.47,22110.0,72.0178,72.0276,71.9883,72.0276,22110.0
2021-12-27 12:50:00,73.47,73.5,73.47,73.49,11026.0,72.0276,72.057,72.0276,72.0472,11026.0
2021-12-27 12:55:00,73.48,73.5,73.48,73.49,18224.0,72.0374,72.057,72.0374,72.0472,18224.0
2021-12-27 13:00:00,73.48,73.48,73.45,73.48,13660.0,72.0374,72.0374,72.0079,72.0374,13660.0
2021-12-27 13:05:00,73.48,73.51,73.47,73.5,14830.0,72.0374,72.0668,72.0276,72.057,14830.0
2021-12-27 13:10:00,73.5,73.52,73.47,73.52,16924.0,72.057,72.0766,72.0276,72.0766,16924.0
2021-12-27 13:15:00,73.53,73.53,73.49,73.51,20010.0,72.0864,72.0864,72.0472,72.0668,20010.0
2021-12-27 13:20:00,73.51,73.56,73.5,73.55,19030.0,72.0668,72.1158,72.057,72.106,19030.0
2021-12-27 13:25:00,73.55,73.6,73.55,73.56,109424.0,72.106,72.155,72.106,72.1158,109424.0
2021-12-27 13:30:00,73.56,73.56,73.52,73.54,58942.0,72.1158,72.1158,72.0766,72.0962,58942.0
2021-12-27 13:35:00,73.54,73.59,73.54,73.57,23332.0,72.0962,72.1452,72.0962,72.1256,23332.0
2021-12-27 13:40:00,73.57,73.58,73.54,73.57,14528.0,72.1256,72.1354,72.0962,72.1256,14528.0
2021-12-27 13:45:00,73.57,73.58,73.55,73.57,15924.0,72.1256,72.1354,72.106,72.1256,15924.0
2021-12-27 13:50:00,73.57,73.61,73.57,73.6,15368.0,72.1256,72.1648,72.1256,72.155,15368.0
2021-12-27 13:55:00,73.6,73.64,73.59,73.64,29364.0,72.155,72.1942,72.1452,72.1942,29364.0
2021-12-27 14:00:00,73.64,73.64,73.58,73.63,29336.0,72.1942,72.1942,72.1354,72.1844,29336.0
2021-12-27 14:05:00,73.64,73.64,73.61,73.63,16600.0,72.1942,72.1942,72.1648,72.1844,16600.0
2021-12-27 14:10:00,73.64,73.66,73.63,73.64,20066.0,72.1942,72.2138,72.1844,72.1942,20066.0
2021-12-27 14:15:00,73.64,73.65,73.63,73.64,25508.0,72.1942,72.204,72.1844,72.1942,25508.0
2021-12-27 14:20:00,73.64,73.7,73.64,73.68,10296.0,72.1942,72.253,72.1942,72.2334,10296.0
2021-12-27 14:25:00,73.68,73.74,73.67,73.74,32962.0,72.2334,72.2923,72.2236,72.2923,32962.0
2021-12-27 14:30:00,73.74,73.74,73.71,73.72,27706.0,72.2923,72.2923,72.2628,72.2726,27706.0
2021-12-27 14:35:00,73.72,73.74,73.69,73.7,33100.0,72.2726,72.2923,72.2432,72.253,33100.0
2021-12-27 14:40:00,73.7,73.73,73.63,73.63,27658.0,72.253,72.2825,72.1844,72.1844,27658.0
2021-12-27 14:45:00,73.63,73.64,73.57,73.61,39006.0,72.1844,72.1942,72.1256,72.1648,39006.0
2021-12-27 14:50:00,73.61,73.61,73.56,73.57,12838.0,72.1648,72.1648,72.1158,72.1256,12838.0
2021-12-27 14:55:00,73.57,73.63,73.54,73.61,26966.0,72.1256,72.1844,72.0962,72.1648,26966.0
2021-12-27 15:00:00,73.61,73.61,73.54,73.56,16522.0,72.1648,72.1648,72.0962,72.1158,16522.0
2021-12-27 15:05:00,73.57,73.58,73.51,73.56,26440.0,72.1256,72.1354,72.0668,72.1158,26440.0
2021-12-27 15:10:00,73.56,73.56,73.51,73.55,15020.0,72.1158,72.1158,72.0668,72.106,15020.0
2021-12-27 15:15:00,73.55,73.55,73.47,73.53,28084.0,72.106,72.106,72.0276,72.0864,28084.0
2021-12-27 15:20:00,73.52,73.57,73.49,73.55,32630.0,72.0766,72.1256,72.0472,72.106,32630.0
2021-12-27 15:25:00,73.55,73.64,73.55,73.64,28108.0,72.106,72.1942,72.106,72.1942,28108.0
2021-12-27 15:30:00,73.64,73.68,73.64,73.66,274458.0,72.1942,72.2334,72.1942,72.2138,274458.0
2021-12-27 15:35:00,73.66,73.66,73.6,73.6,23348.0,72.2138,72.2138,72.155,72.155,23348.0
2021-12-27 15:40:00,73.61,73.74,73.6,73.73,50182.0,72.1648,72.2923,72.155,72.2825,50182.0
2021-12-27 15:45:00,73.74,73.79,73.73,73.77,42458.0,72.2923,72.3413,72.2825,72.3217,42458.0
2021-12-27 15:50:00,73.78,73.89,73.75,73.87,99138.0,72.3315,72.4393,72.3021,72.4197,99138.0
2021-12-27 15:55:00,73.87,73.97,73.83,73.97,117234.0,72.4197,72.5177,72.3805,72.5177,117234.0
2021-12-28 09:30:00,74.08,74.13,74.0,74.13,223430.0,72.6256,72.6746,72.5471,72.6746,223430.0
2021-12-28 09:35:00,74.13,74.14,73.93,73.99,88398.0,72.6746,72.6844,72.4785,72.5373,88398.0
2021-12-28 09:40:00,73.99,74.24,73.99,74.17,94228.0,72.5373,72.7824,72.5373,72.7138,94228.0
2021-12-28 09:45:00,74.17,74.24,74.03,74.13,85772.0,72.7138,72.7824,72.5766,72.6746,85772.0
2021-12-28 09:50:00,74.13,74.29,74.08,74.29,69732.0,72.6746,72.8315,72.6256,72.8315,69732.0
2021-12-28 09:55:00,74.26,74.42,74.26,74.33,93234.0,72.802,72.9589,72.802,72.8707,93234.0
2021-12-28 10:00:00,74.33,74.4,74.25,74.37,47906.0,72.8707,72.9393,72.7922,72.9099,47906.0
2021-12-28 10:05:00,74.36,74.37,74.01,74.02,59974.0,72.9001,72.9099,72.557,72.5668,59974.0
2021-12-28 10:10:00,74.02,74.17,73.99,74.05,55322.0,72.5668,72.7138,72.5373,72.5962,55322.0
2021-12-28 10:15:00,74.05,74.11,73.9,73.91,53802.0,72.5962,72.655,72.4491,72.4589,53802.0
2021-12-28 10:20:00,73.91,74.13,73.91,74.11,40822.0,72.4589,72.6746,72.4589,72.655,40822.0
2021-12-28 10:25:00,74.11,74.2,74.06,74.15,66274.0,72.655,72.7432,72.606,72.6942,66274.0
2021-12-28 10:30:00,74.15,74.24,74.08,74.23,26636.0,72.6942,72.7824,72.6256,72.7726,26636.0
2021-12-28 10:35:00,74.25,74.31,74.14,74.16,29128.0,72.7922,72.8511,72.6844,72.704,29128.0
2021-12-28 10:40:00,74.17,74.22,74.04,74.13,26516.0,72.7138,72.7628,72.5864,72.6746,26516.0
2021-12-28 10:45:00,74.11,74.21,74.08,74.17,27538.0,72.655,72.753,72.6256,72.7138,27538.0
2021-12-28 10:50:00,74.17,74.22,74.08,74.11,19456.0,72.7138,72.7628,72.6256,72.655,19456.0
2021-12-28 10:55:00,74.1,74.16,74.1,74.12,14616.0,72.6452,72.704,72.6452,72.6648,14616.0
2021-12-28 11:00:00,74.13,74.21,74.08,74.19,18692.0,72.6746,72.753,72.6256,72.7334,18692.0
2021-12-28 11:05:00,74.19,74.21,74.11,74.11,13212.0,72.7334,72.753,72.655,72.655,13212.0
2021-12-28 11:10:00,74.11,74.14,74.09,74.11,581530.0,72.655,72.6844,72.6354,72.655,581530.0
2021-12-28 11:15:00,74.08,74.1,74.03,74.04,19034.0,72.6256,72.6452,72.5766,72.5864,19034.0
2021-12-28 11:20:00,74.03,74.13,74.0,74.02,27926.0,72.5766,72.6746,72.5471,72.5668,27926.0
2021-12-28 11:25:00,74.02,74.06,73.92,74.05,23386.0,72.5668,72.606,72.4687,72.5962,23386.0
2021-12-28 11:30:00,74.05,74.07,73.96,74.03,22258.0,72.5962,72.6158,72.5079,72.5766,22258.0
2021-12-28 11:35:00,74.03,74.03,73.95,74.02,26240.0,72.5766,72.5766,72.4981,72.5668,26240.0
2021-12-28 11:40:00,74.03,74.05,73.95,73.97,12508.0,72.5766,72.5962,72.4981,72.5177,12508.0
2021-12-28 11:45:00,73.96,74.05,73.96,74.05,14230.0,72.5079,72.5962,72.5079,72.5962,14230.0
2021-12-28 11:50:00,74.06,74.19,74.06,74.19,19420.0,72.606,72.7334,72.606,72.7334,19420.0
2021-12-28 11:55:00,74.19,74.22,74.17,74.19,27982.0,72.7334,72.7628,72.7138,72.7334,27982.0
2021-12-28 12:00:00,74.18,74.19,74.11,74.16,32172.0,72.7236,72.7334,72.655,72.704,32172.0
2021-12-28 12:05:00,74.14,74.15,74.06,74.09,30588.0,72.6844,72.6942,72.606,72.6354,30588.0
2021-12-28 12:10:00,74.07,74.1,74.02,74.05,7550.0,72.6158,72.6452,72.5668,72.5962,7550.0
2021-12-28 12:15:00,74.06,74.06,73.99,74.02,45470.0,72.606,72.606,72.5373,72.5668,45470.0
2021-12-28 12:20:00,74.02,74.02,73.99,74.02,11600.0,72.5668,72.5668,72.5373,72.5668,11600.0
2021-12-28 12:25:00,74.02,74.04,73.81,73.82,65192.0,72.5668,72.5864,72.3609,72.3707,65192.0
2021-12-28 12:30:00,73.81,73.88,73.58,73.58,88340.0,72.3609,72.4295,72.1354,72.1354,88340.0
2021-12-28 12:35:00,73.6,73.7,73.6,73.66,37576.0,72.155,72.253,72.155,72.2138,37576.0
2021-12-28 12:40:00,73.66,73.69,73.63,73.65,17506.0,72.2138,72.2432,72.1844,72.204,17506.0
2021-12-28 12:45:00,73.66,73.67,73.59,73.64,16090.0,72.2138,72.2236,72.1452,72.1942,16090.0
2021-12-28 12:50:00,73.67,73.76,73.67,73.75,19204.0,72.2236,72.3119,72.2236,72.3021,19204.0
2021-12-28 12:55:00,73.76,73.82,73.75,73.8,11000.0,72.3119,72.3707,72.3021,72.3511,11000.0
2021-12-28 13:00:00,73.79,73.86,73.73,73.86,26128.0,72.3413,72.4099,72.2825,72.4099,26128.0
2021-12-28 13:05:00,73.86,73.86,73.8,73.83,10324.0,72.4099,72.4099,72.3511,72.3805,10324.0
2021-12-28 13:10:00,73.83,73.86,73.79,73.79,12834.0,72.3805,72.4099,72.3413,72.3413,12834.0
2021-12-28 13:15:00,73.81,73.85,73.76,73.76,9228.0,72.3609,72.4001,72.3119,72.3119,9228.0
2021-12-28 13:20:00,73.77,73.8,73.71,73.76,10232.0,72.3217,72.3511,72.2628,72.3119,10232.0
2021-12-28 13:25:00,73.76,73.83,73.7,73.83,16682.0,72.3119,72.3805,72.253,72.3805,16682.0
2021-12-28 13:30:00,73.82,73.84,73.77,73.78,13410.0,72.3707,72.3903,72.3217,72.3315,13410.0
2021-12-28 13:35:00,73.78,73.81,73.73,73.74,17092.0,72.3315,72.3609,72.2825,72.2923,17092.0
2021-12-28 13:40:00,73.73,73.82,73.72,73.74,8488.0,72.2825,72.3707,72.2726,72.2923,8488.0
2021-12-28 13:45:00,73.73,73.79,73.72,73.79,9704.0,72.2825,72.3413,72.2726,72.3413,9704.0
2021-12-28 13:50:00,73.79,73.83,73.78,73.82,7660.0,72.3413,72.3805,72.3315,72.3707,7660.0
2021-12-28 13:55:00,73.82,73.92,73.81,73.91,26902.0,72.3707,72.4687,72.3609,72.4589,26902.0
2021-12-28 14:00:00,73.9,73.9,73.64,73.64,32830.0,72.4491,72.4491,72.1942,72.1942,32830.0
2021-12-28 14:05:00,73.64,73.72,73.63,73.63,22158.0,72.1942,72.2726,72.1844,72.1844,22158.0
2021-12-28 14:10:00,73.64,73.67,73.63,73.67,9600.0,72.1942,72.2236,72.1844,72.2236,9600.0
2021-12-28 14:15:00,73.68,73.78,73.68,73.73,13380.0,72.2334,72.3315,72.2334,72.2825,13380.0
2021-12-28 14:20:00,73.73,73.8,73.73,73.77,17658.0,72.2825,72.3511,72.2825,72.3217,17658.0
2021-12-28 14:25:00,73.77,73.8,73.72,73.77,26852.0,72.3217,72.3511,72.2726,72.3217,26852.0
2021-12-28 14:30:00,73.75,73.81,73.74,73.77,7424.0,72.3021,72.3609,72.2923,72.3217,7424.0
2021-12-28 14:35:00,73.76,73.78,73.75,73.78,22618.0,72.3119,72.3315,72.3021,72.3315,22618.0
2021-12-28 14:40:00,73.79,73.83,73.77,73.81,11366.0,72.3413,72.3805,72.3217,72.3609,11366.0
2021-12-28 14:45:00,73.81,73.82,73.73,73.8,8724.0,72.3609,72.3707,72.2825,72.3511,8724.0
2021-12-28 14:50:00,73.79,73.88,73.74,73.83,38206.0,72.3413,72.4295,72.2923,72.3805,38206.0
2021-12-28 14:55:00,73.85,73.86,73.79,73.85,14692.0,72.4001,72.4099,72.3413,72.4001,14692.0
2021-12-28 15:00:00,73.86,73.86,73.77,73.8,12872.0,72.4099,72.4099,72.3217,72.3511,12872.0
2021-12-28 15:05:00,73.78,73.89,73.75,73.88,20320.0,72.3315,72.4393,72.3021,72.4295,20320.0
2021-12-28 15:10:00,73.86,73.91,73.85,73.9,19984.0,72.4099,72.4589,72.4001,72.4491,19984.0
2021-12-28 15:15:00,73.91,73.91,73.82,73.85,15550.0,72.4589,72.4589,72.3707,72.4001,15550.0
2021-12-28 15:20:00,73.86,73.91,73.86,73.87,9608.0,72.4099,72.4589,72.4099,72.4197,9608.0
2021-12-28 15:25:00,73.87,73.9,73.85,73.85,22606.0,72.4197,72.4491,72.4001,72.4001,22606.0
2021-12-28 15:30:00,73.85,73.92,73.73,73.81,26340.0,72.4001,72.4687,72.2825,72.3609,26340.0
2021-12-28 15:35:00,73.81,73.91,73.81,73.89,24860.0,72.3609,72.4589,72.3609,72.4393,24860.0
2021-12-28 15:40:00,73.89,74.04,73.87,73.96,35920.0,72.4393,72.5864,72.4197,72.5079,35920.0
2021-12-28 15:45:00,73.98,74.08,73.96,74.0,45406.0,72.5275,72.6256,72.5079,72.5471,45406.0
2021-12-28 15:50:00,74.0,74.0,73.7,73.76,85210.0,72.5471,72.5471,72.253,72.3119,85210.0
2021-12-28 15:55:00,73.77,73.85,73.7,73.83,249502.0,72.3217,72.4001,72.253,72.3805,249502.0
2021-12-29 09:30:00,73.88,74.02,73.84,74.0,73208.0,72.4295,72.5668,72.3903,72.5471,73208.0
2021-12-29 09:35:00,74.0,74.08,73.97,74.04,51530.0,72.5471,72.6256,72.5177,72.5864,51530.0
2021-12-29 09:40:00,74.06,74.21,73.98,73.98,56452.0,72.606,72.753,72.5275,72.5275,56452.0
2021-12-29 09:45:00,73.99,74.07,73.9,74.05,37138.0,72.5373,72.6158,72.4491,72.5962,37138.0
2021-12-29 09:50:00,74.05,74.16,74.01,74.13,20860.0,72.5962,72.704,72.557,72.6746,20860.0
2021-12-29 09:55:00,74.12,74.14,73.99,74.04,21138.0,72.6648,72.6844,72.5373,72.5864,21138.0
2021-12-29 10:00:00,74.07,74.08,73.98,74.01,11506.0,72.6158,72.6256,72.5275,72.557,11506.0
2021-12-29 10:05:00,73.98,74.05,73.94,74.02,20792.0,72.5275,72.5962,72.4883,72.5668,20792.0
2021-12-29 10:10:00,74.02,74.05,73.66,73.7,61416.0,72.5668,72.5962,72.2138,72.253,61416.0
2021-12-29 10:15:00,73.71,73.77,73.53,73.73,70132.0,72.2628,72.3217,72.0864,72.2825,70132.0
2021-12-29 10:20:00,73.72,73.85,73.71,73.85,25124.0,72.2726,72.4001,72.2628,72.4001,25124.0
2021-12-29 10:25:00,73.85,73.85,73.72,73.73,21940.0,72.4001,72.4001,72.2726,72.2825,21940.0
2021-12-29 10:30:00,73.77,73.85,73.69,73.85,21674.0,72.3217,72.4001,72.2432,72.4001,21674.0
2021-12-29 10:35:00,73.83,73.83,73.75,73.81,14676.0,72.3805,72.3805,72.3021,72.3609,14676.0
2021-12-29 10:40:00,73.79,73.99,73.77,73.93,47602.0,72.3413,72.5373,72.3217,72.4785,47602.0
2021-12-29 10:45:00,73.92,74.0,73.92,73.97,31748.0,72.4687,72.5471,72.4687,72.5177,31748.0
2021-12-29 10:50:00,73.96,73.98,73.89,73.98,13428.0,72.5079,72.5275,72.4393,72.5275,13428.0
2021-12-29 10:55:00,73.98,73.98,73.9,73.93,18474.0,72.5275,72.5275,72.4491,72.4785,18474.0
2021-12-29 11:00:00,73.94,73.98,73.89,73.98,14650.0,72.4883,72.5275,72.4393,72.5275,14650.0
2021-12-29 11:05:00,73.97,73.99,73.92,73.94,23934.0,72.5177,72.5373,72.4687,72.4883,23934.0
2021-12-29 11:10:00,73.93,73.93,73.82,73.83,34768.0,72.4785,72.4785,72.3707,72.3805,34768.0
2021-12-29 11:15:00,73.85,73.88,73.83,73.87,6082.0,72.4001,72.4295,72.3805,72.4197,6082.0
2021-12-29 11:20:00,73.92,73.92,73.86,73.86,9916.0,72.4687,72.4687,72.4099,72.4099,9916.0
2021-12-29 11:25:00,73.83,73.86,73.75,73.77,15176.0,72.3805,72.4099,72.3021,72.3217,15176.0
2021-12-29 11:30:00,73.77,73.78,73.7,73.78,18132.0,72.3217,72.3315,72.253,72.3315,18132.0
2021-12-29 11:35:00,73.79,73.8,73.75,73.76,8166.0,72.3413,72.3511,72.3021,72.3119,8166.0
2021-12-29 11:40:00,73.75,73.8,73.73,73.77,10446.0,72.3021,72.3511,72.2825,72.3217,10446.0
2021-12-29 11:45:00,73.77,73.83,73.74,73.83,6652.0,72.3217,72.3805,72.2923,72.3805,6652.0
2021-12-29 11:50:00,73.81,73.84,73.74,73.75,21600.0,72.3609,72.3903,72.2923,72.3021,21600.0
2021-12-29 11:55:00,73.72,73.79,73.72,73.72,9878.0,72.2726,72.3413,72.2726,72.2726,9878.0
2021-12-29 12:00:00,73.73,73.76,73.68,73.75,10710.0,72.2825,72.3119,72.2334,72.3021,10710.0
2021-12-29 12:05:00,73.76,73.76,73.69,73.69,7710.0,72.3119,72.3119,72.2432,72.2432,7710.0
2021-12-29 12:10:00,73.7,73.71,73.66,73.67,7632.0,72.253,72.2628,72.2138,72.2236,7632.0
2021-12-29 12:15:00,73.68,73.68,73.67,73.67,5200.0,72.2334,72.2334,72.2236,72.2236,5200.0
2021-12-29 12:20:00,73.69,73.71,73.66,73.66,4614.0,72.2432,72.2628,72.2138,72.2138,4614.0
2021-12-29 12:25:00,73.66,73.67,73.63,73.63,3504.0,72.2138,72.2236,72.1844,72.1844,3504.0
2021-12-29 12:30:00,73.64,73.64,73.61,73.64,10318.0,72.1942,72.1942,72.1648,72.1942,10318.0
2021-12-29 12:35:00,73.67,73.76,73.67,73.75,19440.0,72.2236,72.3119,72.2236,72.3021,19440.0
2021-12-29 12:40:00,73.75,73.75,73.73,73.74,9600.0,72.3021,72.3021,72.2825,72.2923,9600.0
2021-12-29 12:45:00,73.73,73.73,73.69,73.72,14550.0,72.2825,72.2825,72.2432,72.2726,14550.0
2021-12-29 12:50:00,73.72,73.76,73.72,73.74,11108.0,72.2726,72.3119,72.2726,72.2923,11108.0
2021-12-29 12:55:00,73.76,73.8,73.75,73.8,9020.0,72.3119,72.3511,72.3021,72.3511,9020.0
2021-12-29 13:00:00,73.78,73.86,73.78,73.86,25974.0,72.3315,72.4099,72.3315,72.4099,25974.0
2021-12-29 13:05:00,73.86,73.89,73.85,73.89,36720.0,72.4099,72.4393,72.4001,72.4393,36720.0
2021-12-29 13:10:00,73.88,73.88,73.84,73.87,12836.0,72.4295,72.4295,72.3903,72.4197,12836.0
2021-12-29 13:15:00,73.86,73.86,73.84,73.86,8560.0,72.4099,72.4099,72.3903,72.4099,8560.0
2021-12-29 13:20:00,73.83,73.84,73.79,73.8,9428.0,72.3805,72.3903,72.3413,72.3511,9428.0
2021-12-29 13:25:00,73.8,73.82,73.77,73.78,14334.0,72.3511,72.3707,72.3217,72.3315,14334.0
2021-12-29 13:30:00,73.79,73.85,73.78,73.82,17152.0,72.3413,72.4001,72.3315,72.3707,17152.0
2021-12-29 13:35:00,73.82,73.83,73.74,73.76,17266.0,72.3707,72.3805,72.2923,72.3119,17266.0
2021-12-29 13:40:00,73.77,73.8,73.77,73.8,16816.0,72.3217,72.3511,72.3217,72.3511,16816.0
2021-12-29 13:45:00,73.8,73.83,73.79,73.81,12238.0,72.3511,72.3805,72.3413,72.3609,12238.0
2021-12-29 13:50:00,73.8,73.87,73.78,73.87,23710.0,72.3511,72.4197,72.3315,72.4197,23710.0
2021-12-29 13:55:00,73.87,73.94,73.85,73.92,57278.0,72.4197,72.4883,72.4001,72.4687,57278.0
2021-12-29 14:00:00,73.91,73.91,73.86,73.89,30658.0,72.4589,72.4589,72.4099,72.4393,30658.0
2021-12-29 14:05:00,73.89,73.9,73.88,73.89,12548.0,72.4393,72.4491,72.4295,72.4393,12548.0
2021-12-29 14:10:00,73.89,73.97,73.89,73.97,33968.0,72.4393,72.5177,72.4393,72.5177,33968.0
2021-12-29 14:15:00,73.96,73.97,73.93,73.97,18804.0,72.5079,72.5177,72.4785,72.5177,18804.0
2021-12-29 14:20:00,73.97,73.99,73.93,73.93,18748.0,72.5177,72.5373,72.4785,72.4785,18748.0
2021-12-29 14:25:00,73.94,73.97,73.94,73.96,19600.0,72.4883,72.5177,72.4883,72.5079,19600.0
2021-12-29 14:30:00,73.96,73.99,73.95,73.98,7702.0,72.5079,72.5373,72.4981,72.5275,7702.0
2021-12-29 14:35:00,73.99,74.02,73.98,74.0,18714.0,72.5373,72.5668,72.5275,72.5471,18714.0
2021-12-29 14:40:00,73.99,73.99,73.94,73.97,11050.0,72.5373,72.5373,72.4883,72.5177,11050.0
2021-12-29 14:45:00,73.97,73.97,73.96,73.97,6472.0,72.5177,72.5177,72.5079,72.5177,6472.0
2021-12-29 14:50:00,73.98,74.04,73.98,74.02,13800.0,72.5275,72.5864,72.5275,72.5668,13800.0
2021-12-29 14:55:00,74.02,74.05,74.02,74.04,23992.0,72.5668,72.5962,72.5668,72.5864,23992.0
2021-12-29 15:00:00,74.04,74.04,73.97,74.0,17740.0,72.5864,72.5864,72.5177,72.5471,17740.0
2021-12-29 15:05:00,74.0,74.08,74.0,74.06,8584.0,72.5471,72.6256,72.5471,72.606,8584.0
2021-12-29 15:10:00,74.06,74.08,74.05,74.06,5524.0,72.606,72.6256,72.5962,72.606,5524.0
2021-12-29 15:15:00,74.08,74.13,74.07,74.13,14790.0,72.6256,72.6746,72.6158,72.6746,14790.0
2021-12-29 15:20:00,74.11,74.12,74.07,74.1,13724.0,72.655,72.6648,72.6158,72.6452,13724.0
2021-12-29 15:25:00,74.1,74.14,74.09,74.13,25376.0,72.6452,72.6844,72.6354,72.6746,25376.0
2021-12-29 15:30:00,74.14,74.26,74.14,74.26,64120.0,72.6844,72.802,72.6844,72.802,64120.0
2021-12-29 15:35:00,74.25,74.27,74.19,74.21,31618.0,72.7922,72.8118,72.7334,72.753,31618.0
2021-12-29 15:40:00,74.21,74.25,74.18,74.2,29630.0,72.753,72.7922,72.7236,72.7432,29630.0
2021-12-29 15:45:00,74.2,74.3,74.2,74.27,22838.0,72.7432,72.8413,72.7432,72.8118,22838.0
2021-12-29 15:50:00,74.3,74.35,74.17,74.17,132858.0,72.8413,72.8903,72.7138,72.7138,132858.0
2021-12-29 15:55:00,74.17,74.17,73.98,74.0,70896.0,72.7138,72.7138,72.5275,72.5471,70896.0
2021-12-30 09:30:00,74.14,74.36,74.07,74.36,115644.0,72.6844,72.9001,72.6158,72.9001,115644.0
2021-12-30 09:35:00,74.36,74.45,74.36,74.39,78416.0,72.9001,72.9883,72.9001,72.9295,78416.0
2021-12-30 09:40:00,74.39,74.39,74.1,74.16,67316.0,72.9295,72.9295,72.6452,72.704,67316.0
2021-12-30 09:45:00,74.14,74.28,74.11,74.25,51412.0,72.6844,72.8217,72.655,72.7922,51412.0
2021-12-30 09:50:00,74.25,74.26,74.13,74.18,38236.0,72.7922,72.802,72.6746,72.7236,38236.0
2021-12-30 09:55:00,74.17,74.25,74.17,74.23,33500.0,72.7138,72.7922,72.7138,72.7726,33500.0
2021-12-30 10:00:00,74.23,74.27,74.15,74.21,26042.0,72.7726,72.8118,72.6942,72.753,26042.0
2021-12-30 10:05:00,74.2,74.35,74.19,74.34,29502.0,72.7432,72.8903,72.7334,72.8805,29502.0
2021-12-30 10:10:00,74.35,74.41,74.31,74.41,27344.0,72.8903,72.9491,72.8511,72.9491,27344.0
2021-12-30 10:15:00,74.42,74.46,74.36,74.46,41274.0,72.9589,72.9981,72.9001,72.9981,41274.0
2021-12-30 10:20:00,74.45,74.45,74.36,74.42,34278.0,72.9883,72.9883,72.9001,72.9589,34278.0
2021-12-30 10:25:00,74.42,74.47,74.41,74.41,43286.0,72.9589,73.0079,72.9491,72.9491,43286.0
2021-12-30 10:30:00,74.41,74.42,74.32,74.36,51336.0,72.9491,72.9589,72.8609,72.9001,51336.0
2021-12-30 10:35:00,74.37,74.38,74.28,74.3,15084.0,72.9099,72.9197,72.8217,72.8413,15084.0
2021-12-30 10:40:00,74.29,74.36,74.29,74.34,22924.0,72.8315,72.9001,72.8315,72.8805,22924.0
2021-12-30 10:45:00,74.35,74.35,74.31,74.32,16550.0,72.8903,72.8903,72.8511,72.8609,16550.0
2021-12-30 10:50:00,74.32,74.36,74.31,74.31,35192.0,72.8609,72.9001,72.8511,72.8511,35192.0
2021-12-30 10:55:00,74.3,74.31,74.2,74.22,27556.0,72.8413,72.8511,72.7432,72.7628,27556.0
2021-12-30 11:00:00,74.21,74.24,74.17,74.24,28834.0,72.753,72.7824,72.7138,72.7824,28834.0
2021-12-30 11:05:00,74.23,74.24,74.17,74.19,38534.0,72.7726,72.7824,72.7138,72.7334,38534.0
2021-12-30 11:10:00,74.19,74.26,74.17,74.25,27568.0,72.7334,72.802,72.7138,72.7922,27568.0
2021-12-30 11:15:00,74.24,74.26,74.22,74.22,16534.0,72.7824,72.802,72.7628,72.7628,16534.0
2021-12-30 11:20:00,74.19,74.24,74.17,74.22,24630.0,72.7334,72.7824,72.7138,72.7628,24630.0
2021-12-30 11:25:00,74.21,74.3,74.21,74.26,7296.0,72.753,72.8413,72.753,72.802,7296.0
2021-12-30 11:30:00,74.26,74.29,74.22,74.25,12590.0,72.802,72.8315,72.7628,72.7922,12590.0
2021-12-30 11:35:00,74.24,74.27,74.23,74.26,7800.0,72.7824,72.8118,72.7726,72.802,7800.0
2021-12-30 11:40:00,74.29,74.29,74.19,74.2,16318.0,72.8315,72.8315,72.7334,72.7432,16318.0
2021-12-30 11:45:00,74.21,74.22,74.18,74.21,7842.0,72.753,72.7628,72.7236,72.753,7842.0
2021-12-30 11:50:00,74.21,74.22,74.19,74.2,12752.0,72.753,72.7628,72.7334,72.7432,12752.0
2021-12-30 11:55:00,74.2,74.24,74.19,74.24,24692.0,72.7432,72.7824,72.7334,72.7824,24692.0
2021-12-30 12:00:00,74.24,74.29,74.24,74.28,18606.0,72.7824,72.8315,72.7824,72.8217,18606.0
2021-12-30 12:05:00,74.28,74.28,74.23,74.23,14496.0,72.8217,72.8217,72.7726,72.7726,14496.0
2021-12-30 12:10:00,74.24,74.24,74.17,74.19,26192.0,72.7824,72.7824,72.7138,72.7334,26192.0
2021-12-30 12:15:00,74.19,74.2,74.13,74.13,21376.0,72.7334,72.7432,72.6746,72.6746,21376.0
2021-12-30 12:20:00,74.13,74.14,74.11,74.11,13694.0,72.6746,72.6844,72.655,72.655,13694.0
2021-12-30 12:25:00,74.13,74.16,74.11,74.16,19820.0,72.6746,72.704,72.655,72.704,19820.0
2021-12-30 12:30:00,74.17,74.17,74.14,74.14,3400.0,72.7138,72.7138,72.6844,72.6844,3400.0
2021-12-30 12:35:00,74.14,74.18,74.14,74.17,12496.0,72.6844,72.7236,72.6844,72.7138,12496.0
2021-12-30 12:40:00,74.17,74.22,74.16,74.22,13100.0,72.7138,72.7628,72.704,72.7628,13100.0
2021-12-30 12:45:00,74.22,74.25,74.22,74.24,7788.0,72.7628,72.7922,72.7628,72.7824,7788.0
2021-12-30 12:50:00,74.23,74.24,74.21,74.21,11022.0,72.7726,72.7824,72.753,72.753,11022.0
2021-12-30 12:55:00,74.22,74.27,74.22,74.27,25256.0,72.7628,72.8118,72.7628,72.8118,25256.0
2021-12-30 13:00:00,74.26,74.26,74.23,74.23,10844.0,72.802,72.802,72.7726,72.7726,10844.0
2021-12-30 13:05:00,74.23,74.26,74.22,74.25,13364.0,72.7726,72.802,72.7628,72.7922,13364.0
2021-12-30 13:10:00,74.25,74.25,74.2,74.2,6320.0,72.7922,72.7922,72.7432,72.7432,6320.0
2021-12-30 13:15:00,74.19,74.2,74.16,74.16,15898.0,72.7334,72.7432,72.704,72.704,15898.0
2021-12-30 13:20:00,74.17,74.2,74.14,74.19,21506.0,72.7138,72.7432,72.6844,72.7334,21506.0
2021-12-30 13:25:00,74.19,74.19,74.17,74.18,13780.0,72.7334,72.7334,72.7138,72.7236,13780.0
2021-12-30 13:30:00,74.18,74.23,74.17,74.21,19380.0,72.7236,72.7726,72.7138,72.753,19380.0
2021-12-30 13:35:00,74.22,74.22,74.19,74.21,14600.0,72.7628,72.7628,72.7334,72.753,14600.0
2021-12-30 13:40:00,74.2,74.22,74.18,74.2,10426.0,72.7432,72.7628,72.7236,72.7432,10426.0
2021-12-30 13:45:00,74.22,74.26,74.22,74.24,12696.0,72.7628,72.802,72.7628,72.7824,12696.0
2021-12-30 13:50:00,74.25,74.27,74.25,74.27,3600.0,72.7922,72.8118,72.7922,72.8118,3600.0
2021-12-30 13:55:00,74.27,74.27,74.23,74.24,25408.0,72.8118,72.8118,72.7726,72.7824,25408.0
2021-12-30 14:00:00,74.24,74.24,74.11,74.13,35430.0,72.7824,72.7824,72.655,72.6746,35430.0
2021-12-30 14:05:00,74.13,74.16,74.09,74.15,27140.0,72.6746,72.704,72.6354,72.6942,27140.0
2021-12-30 14:10:00,74.16,74.16,74.11,74.13,13244.0,72.704,72.704,72.655,72.6746,13244.0
2021-12-30 14:15:00,74.14,74.17,74.14,74.17,7780.0,72.6844,72.7138,72.6844,72.7138,7780.0
2021-12-30 14:20:00,74.17,74.18,74.14,74.14,8800.0,72.7138,72.7236,72.6844,72.6844,8800.0
2021-12-30 14:25:00,74.18,74.21,74.17,74.21,8984.0,72.7236,72.753,72.7138,72.753,8984.0
2021-12-30 14:30:00,74.2,74.21,74.17,74.19,9450.0,72.7432,72.753,72.7138,72.7334,9450.0
2021-12-30 14:35:00,74.19,74.22,74.19,74.21,8328.0,72.7334,72.7628,72.7334,72.753,8328.0
2021-12-30 14:40:00,74.23,74.25,74.22,74.25,8900.0,72.7726,72.7922,72.7628,72.7922,8900.0
2021-12-30 14:45:00,74.25,74.25,74.2,74.21,11656.0,72.7922,72.7922,72.7432,72.753,11656.0
2021-12-30 14:50:00,74.21,74.21,74.17,74.17,10082.0,72.753,72.753,72.7138,72.7138,10082.0
2021-12-30 14:55:00,74.17,74.2,74.17,74.19,7586.0,72.7138,72.7432,72.7138,72.7334,7586.0
2021-12-30 15:00:00,74.21,74.21,74.09,74.14,22520.0,72.753,72.753,72.6354,72.6844,22520.0
2021-12-30 15:05:00,74.14,74.15,74.09,74.1,5868.0,72.6844,72.6942,72.6354,72.6452,5868.0
2021-12-30 15:10:00,74.1,74.1,74.03,74.07,45538.0,72.6452,72.6452,72.5766,72.6158,45538.0
2021-12-30 15:15:00,74.07,74.11,74.04,74.1,25858.0,72.6158,72.655,72.5864,72.6452,25858.0
2021-12-30 15:20:00,74.1,74.12,74.05,74.08,36350.0,72.6452,72.6648,72.5962,72.6256,36350.0
2021-12-30 15:25:00,74.05,74.1,74.03,74.03,22170.0,72.5962,72.6452,72.5766,72.5766,22170.0
2021-12-30 15:30:00,74.04,74.08,73.99,73.99,45258.0,72.5864,72.6256,72.5373,72.5373,45258.0
2021-12-30 15:35:00,73.99,74.02,73.95,73.97,30290.0,72.5373,72.5668,72.4981,72.5177,30290.0
2021-12-30 15:40:00,73.96,73.96,73.83,73.86,37798.0,72.5079,72.5079,72.3805,72.4099,37798.0
2021-12-30 15:45:00,73.86,73.89,73.72,73.79,67636.0,72.4099,72.4393,72.2726,72.3413,67636.0
2021-12-30 15:50:00,73.79,73.8,73.53,73.69,202696.0,72.3413,72.3511,72.0864,72.2432,202696.0
2021-12-30 15:55:00,73.7,73.71,73.45,73.61,512184.0,72.253,72.2628,72.0079,72.1648,512184.0
2021-12-31 09:30:00,73.42,73.76,73.39,73.75,246814.0,71.9785,72.3119,71.9491,72.3021,246814.0
2021-12-31 09:35:00,73.75,73.79,73.69,73.75,79412.0,72.3021,72.3413,72.2432,72.3021,79412.0
2021-12-31 09:40:00,73.75,73.81,73.53,73.55,47428.0,72.3021,72.3609,72.0864,72.106,47428.0
2021-12-31 09:45:00,73.56,73.61,73.42,73.48,58640.0,72.1158,72.1648,71.9785,72.0374,58640.0
2021-12-31 09:50:00,73.47,73.6,73.46,73.6,55560.0,72.0276,72.155,72.0178,72.155,55560.0
2021-12-31 09:55:00,73.61,73.67,73.37,73.45,56536.0,72.1648,72.2236,71.9295,72.0079,56536.0
2021-12-31 10:00:00,73.45,73.49,73.2,73.36,113882.0,72.0079,72.0472,71.7629,71.9197,113882.0
2021-12-31 10:05:00,73.37,73.58,73.36,73.51,53572.0,71.9295,72.1354,71.9197,72.0668,53572.0
2021-12-31 10:10:00,73.53,73.55,73.42,73.46,42288.0,72.0864,72.106,71.9785,72.0178,42288.0
2021-12-31 10:15:00,73.46,73.61,73.44,73.58,28206.0,72.0178,72.1648,71.9981,72.1354,28206.0
2021-12-31 10:20:00,73.57,73.57,73.42,73.45,42276.0,72.1256,72.1256,71.9785,72.0079,42276.0
2021-12-31 10:25:00,73.42,73.56,73.42,73.54,30516.0,71.9785,72.1158,71.9785,72.0962,30516.0
2021-12-31 10:30:00,73.54,73.55,73.35,73.36,48296.0,72.0962,72.106,71.9099,71.9197,48296.0
2021-12-31 10:35:00,73.36,73.42,73.3,73.36,61658.0,71.9197,71.9785,71.8609,71.9197,61658.0
2021-12-31 10:40:00,73.35,73.38,73.27,73.38,43880.0,71.9099,71.9393,71.8315,71.9393,43880.0
2021-12-31 10:45:00,73.38,73.4,73.32,73.36,21010.0,71.9393,71.9589,71.8805,71.9197,21010.0
2021-12-31 10:50:00,73.36,73.46,73.28,73.45,40372.0,71.9197,72.0178,71.8413,72.0079,40372.0
2021-12-31 10:55:00,73.43,73.48,73.42,73.46,16584.0,71.9883,72.0374,71.9785,72.0178,16584.0
2021-12-31 11:00:00,73.48,73.52,73.36,73.42,30490.0,72.0374,72.0766,71.9197,71.9785,30490.0
2021-12-31 11:05:00,73.41,73.41,73.35,73.39,23526.0,71.9687,71.9687,71.9099,71.9491,23526.0
2021-12-31 11:10:00,73.39,73.51,73.38,73.42,15262.0,71.9491,72.0668,71.9393,71.9785,15262.0
2021-12-31 11:15:00,73.42,73.52,73.4,73.49,17676.0,71.9785,72.0766,71.9589,72.0472,17676.0
2021-12-31 11:20:00,73.49,73.53,73.49,73.5,21698.0,72.0472,72.0864,72.0472,72.057,21698.0
2021-12-31 11:25:00,73.5,73.52,73.49,73.51,11794.0,72.057,72.0766,72.0472,72.0668,11794.0
2021-12-31 11:30:00,73.51,73.52,73.44,73.46,37084.0,72.0668,72.0766,71.9981,72.0178,37084.0
2021-12-31 11:35:00,73.44,73.45,73.39,73.44,17060.0,71.9981,72.0079,71.9491,71.9981,17060.0
2021-12-31 11:40:00,73.44,73.48,73.43,73.48,11918.0,71.9981,72.0374,71.9883,72.0374,11918.0
2021-12-31 11:45:00,73.48,73.51,73.44,73.44,15860.0,72.0374,72.0668,71.9981,71.9981,15860.0
2021-12-31 11:50:00,73.45,73.45,73.33,73.36,36714.0,72.0079,72.0079,71.8903,71.9197,36714.0
2021-12-31 11:55:00,73.36,73.41,73.32,73.33,30662.0,71.9197,71.9687,71.8805,71.8903,30662.0
2021-12-31 12:00:00,73.34,73.42,73.27,73.39,29036.0,71.9001,71.9785,71.8315,71.9491,29036.0
2021-12-31 12:05:00,73.39,73.42,73.38,73.38,4940.0,71.9491,71.9785,71.9393,71.9393,4940.0
2021-12-31 12:10:00,73.38,73.4,73.33,73.35,5676.0,71.9393,71.9589,71.8903,71.9099,5676.0
2021-12-31 12:15:00,73.32,73.33,73.22,73.24,22746.0,71.8805,71.8903,71.7825,71.8021,22746.0
2021-12-31 12:20:00,73.25,73.32,73.22,73.31,22438.0,71.8119,71.8805,71.7825,71.8707,22438.0
2021-12-31 12:25:00,73.32,73.35,73.28,73.28,17878.0,71.8805,71.9099,71.8413,71.8413,17878.0
2021-12-31 12:30:00,73.29,73.3,73.26,73.28,11180.0,71.8511,71.8609,71.8217,71.8413,11180.0
2021-12-31 12:35:00,73.28,73.44,73.28,73.44,23394.0,71.8413,71.9981,71.8413,71.9981,23394.0
2021-12-31 12:40:00,73.42,73.45,73.42,73.44,13464.0,71.9785,72.0079,71.9785,71.9981,13464.0
2021-12-31 12:45:00,73.44,73.44,73.38,73.39,7442.0,71.9981,71.9981,71.9393,71.9491,7442.0
2021-12-31 12:50:00,73.39,73.46,73.39,73.44,26104.0,71.9491,72.0178,71.9491,71.9981,26104.0
2021-12-31 12:55:00,73.45,73.59,73.44,73.59,24796.0,72.0079,72.1452,71.9981,72.1452,24796.0
2021-12-31 13:00:00,73.6,73.63,73.56,73.61,26172.0,72.155,72.1844,72.1158,72.1648,26172.0
2021-12-31 13:05:00,73.63,73.65,73.58,73.61,17450.0,72.1844,72.204,72.1354,72.1648,17450.0
2021-12-31 13:10:00,73.6,73.62,73.59,73.6,19314.0,72.155,72.1746,72.1452,72.155,19314.0
2021-12-31 13:15:00,73.57,73.6,73.56,73.58,6420.0,72.1256,72.155,72.1158,72.1354,6420.0
2021-12-31 13:20:00,73.57,73.64,73.56,73.6,15900.0,72.1256,72.1942,72.1158,72.155,15900.0
2021-12-31 13:25:00,73.58,73.63,73.58,73.63,3120.0,72.1354,72.1844,72.1354,72.1844,3120.0
2021-12-31 13:30:00,73.63,73.69,73.57,73.67,13304.0,72.1844,72.2432,72.1256,72.2236,13304.0
2021-12-31 13:35:00,73.67,73.67,73.6,73.61,12300.0,72.2236,72.2236,72.155,72.1648,12300.0
2021-12-31 13:40:00,73.61,73.61,73.53,73.54,15480.0,72.1648,72.1648,72.0864,72.0962,15480.0
2021-12-31 13:45:00,73.53,73.56,73.51,73.54,20200.0,72.0864,72.1158,72.0668,72.0962,20200.0
2021-12-31 13:50:00,73.53,73.57,73.52,73.57,7752.0,72.0864,72.1256,72.0766,72.1256,7752.0
2021-12-31 13:55:00,73.57,73.64,73.57,73.63,26320.0,72.1256,72.1942,72.1256,72.1844,26320.0
2021-12-31 14:00:00,73.64,73.69,73.61,73.67,30810.0,72.1942,72.2432,72.1648,72.2236,30810.0
2021-12-31 14:05:00,73.67,73.74,73.66,73.66,29150.0,72.2236,72.2923,72.2138,72.2138,29150.0
2021-12-31 14:10:00,73.66,73.67,73.61,73.63,17594.0,72.2138,72.2236,72.1648,72.1844,17594.0
2021-12-31 14:15:00,73.62,73.62,73.51,73.53,8500.0,72.1746,72.1746,72.0668,72.0864,8500.0
2021-12-31 14:20:00,73.52,73.56,73.5,73.51,10392.0,72.0766,72.1158,72.057,72.0668,10392.0
2021-12-31 14:25:00,73.51,73.58,73.5,73.57,17094.0,72.0668,72.1354,72.057,72.1256,17094.0
2021-12-31 14:30:00,73.6,73.64,73.58,73.6,17476.0,72.155,72.1942,72.1354,72.155,17476.0
2021-12-31 14:35:00,73.6,73.62,73.56,73.62,11574.0,72.155,72.1746,72.1158,72.1746,11574.0
2021-12-31 14:40:00,73.61,73.64,73.6,73.61,21450.0,72.1648,72.1942,72.155,72.1648,21450.0
2021-12-31 14:45:00,73.61,73.61,73.55,73.58,17548.0,72.1648,72.1648,72.106,72.1354,17548.0
2021-12-31 14:50:00,73.58,73.58,73.53,73.53,17150.0,72.1354,72.1354,72.0864,72.0864,17150.0
2021-12-31 14:55:00,73.53,73.56,73.47,73.51,14686.0,72.0864,72.1158,72.0276,72.0668,14686.0
2021-12-31 15:00:00,73.53,73.67,73.52,73.64,48500.0,72.0864,72.2236,72.0766,72.1942,48500.0
2021-12-31 15:05:00,73.62,73.62,73.57,73.6,9880.0,72.1746,72.1746,72.1256,72.155,9880.0
2021-12-31 15:10:00,73.61,73.63,73.53,73.54,8324.0,72.1648,72.1844,72.0864,72.0962,8324.0
2021-12-31 15:15:00,73.53,73.61,73.51,73.61,10402.0,72.0864,72.1648,72.0668,72.1648,10402.0
2021-12-31 15:20:00,73.6,73.6,73.53,73.6,18354.0,72.155,72.155,72.0864,72.155,18354.0
2021-12-31 15:25:00,73.58,73.71,73.58,73.68,32314.0,72.1354,72.2628,72.1354,72.2334,32314.0
2021-12-31 15:30:00,73.71,73.72,73.56,73.56,42144.0,72.2628,72.2726,72.1158,72.1158,42144.0
2021-12-31 15:35:00,73.58,73.58,73.54,73.56,18330.0,72.1354,72.1354,72.0962,72.1158,18330.0
2021-12-31 15:40:00,73.58,73.68,73.58,73.67,80596.0,72.1354,72.2334,72.1354,72.2236,80596.0
2021-12-31 15:45:00,73.66,73.77,73.63,73.63,71708.0,72.2138,72.3217,72.1844,72.1844,71708.0
2021-12-31 15:50:00,73.59,73.59,73.22,73.23,158990.0,72.1452,72.1452,71.7825,71.7923,158990.0
2021-12-31 15:55:00,73.23,73.28,73.14,73.2,262082.0,71.7923,71.8413,71.704,71.7629,262082.0
2022-01-03 09:30:00,73.64,73.89,73.6,73.87,340006.0,72.1942,72.4393,72.155,72.4197,340006.0
2022-01-03 09:35:00,73.86,74.06,73.81,73.9,219736.0,72.4099,72.606,72.3609,72.4491,219736.0
2022-01-03 09:40:00,73.96,73.98,73.85,73.88,108426.0,72.5079,72.5275,72.4001,72.4295,108426.0
2022-01-03 09:45:00,73.9,73.92,73.09,73.2,279794.0,72.4491,72.4687,71.655,71.7629,279794.0
2022-01-03 09:50:00,73.2,73.38,72.88,73.23,266332.0,71.7629,71.9393,71.4491,71.7923,266332.0
2022-01-03 09:55:00,73.23,73.39,73.08,73.19,116748.0,71.7923,71.9491,71.6452,71.7531,116748.0
2022-01-03 10:00:00,73.21,73.45,73.16,73.31,103272.0,71.7727,72.0079,71.7236,71.8707,103272.0
2022-01-03 10:05:00,73.27,73.37,73.2,73.29,73572.0,71.8315,71.9295,71.7629,71.8511,73572.0
2022-01-03 10:10:00,73.35,73.59,73.33,73.56,125264.0,71.9099,72.1452,71.8903,72.1158,125264.0
2022-01-03 10:15:00,73.56,73.66,73.48,73.59,89840.0,72.1158,72.2138,72.0374,72.1452,89840.0
2022-01-03 10:20:00,73.57,73.6,73.41,73.56,73328.0,72.1256,72.155,71.9687,72.1158,73328.0
2022-01-03 10:25:00,73.61,73.77,73.56,73.77,93110.0,72.1648,72.3217,72.1158,72.3217,93110.0
2022-01-03 10:30:00,73.76,73.77,73.42,73.54,93560.0,72.3119,72.3217,71.9785,72.0962,93560.0
2022-01-03 10:35:00,73.55,73.59,73.48,73.54,42950.0,72.106,72.1452,72.0374,72.0962,42950.0
2022-01-03 10:40:00,73.54,73.64,73.48,73.5,39024.0,72.0962,72.1942,72.0374,72.057,39024.0
2022-01-03 10:45:00,73.5,73.64,73.46,73.62,74504.0,72.057,72.1942,72.0178,72.1746,74504.0
2022-01-03 10:50:00,73.61,73.64,73.53,73.58,39628.0,72.1648,72.1942,72.0864,72.1354,39628.0
2022-01-03 10:55:00,73.58,73.6,73.5,73.58,27468.0,72.1354,72.155,72.057,72.1354,27468.0
2022-01-03 11:00:00,73.58,73.6,73.48,73.53,36320.0,72.1354,72.155,72.0374,72.0864,36320.0
2022-01-03 11:05:00,73.52,73.59,73.39,73.44,40888.0,72.0766,72.1452,71.9491,71.9981,40888.0
2022-01-03 11:10:00,73.41,73.42,73.29,73.31,43952.0,71.9687,71.9785,71.8511,71.8707,43952.0
2022-01-03 11:15:00,73.29,73.36,73.25,73.29,49592.0,71.8511,71.9197,71.8119,71.8511,49592.0
2022-01-03 11:20:00,73.32,73.42,73.27,73.39,41492.0,71.8805,71.9785,71.8315,71.9491,41492.0
2022-01-03 11:25:00,73.38,73.41,73.32,73.39,40486.0,71.9393,71.9687,71.8805,71.9491,40486.0
2022-01-03 11:30:00,73.39,73.39,73.28,73.3,47318.0,71.9491,71.9491,71.8413,71.8609,47318.0
2022-01-03 11:35:00,73.28,73.31,73.06,73.1,62468.0,71.8413,71.8707,71.6256,71.6648,62468.0
2022-01-03 11:40:00,73.11,73.33,73.11,73.32,40022.0,71.6746,71.8903,71.6746,71.8805,40022.0
2022-01-03 11:45:00,73.32,73.48,73.29,73.38,56576.0,71.8805,72.0374,71.8511,71.9393,56576.0
2022-01-03 11:50:00,73.38,73.41,73.26,73.33,36084.0,71.9393,71.9687,71.8217,71.8903,36084.0
2022-01-03 11:55:00,73.38,73.39,73.31,73.34,14370.0,71.9393,71.9491,71.8707,71.9001,14370.0
2022-01-03 12:00:00,73.33,73.36,73.25,73.35,17534.0,71.8903,71.9197,71.8119,71.9099,17534.0
2022-01-03 12:05:00,73.36,73.39,73.29,73.39,23580.0,71.9197,71.9491,71.8511,71.9491,23580.0
2022-01-03 12:10:00,73.4,73.42,73.3,73.41,34018.0,71.9589,71.9785,71.8609,71.9687,34018.0
2022-01-03 12:15:00,73.41,73.42,73.36,73.42,21808.0,71.9687,71.9785,71.9197,71.9785,21808.0
2022-01-03 12:20:00,73.43,73.54,73.43,73.51,41604.0,71.9883,72.0962,71.9883,72.0668,41604.0
2022-01-03 12:25:00,73.51,73.53,73.47,73.52,10698.0,72.0668,72.0864,72.0276,72.0766,10698.0
2022-01-03 12:30:00,73.52,73.52,73.46,73.47,41936.0,72.0766,72.0766,72.0178,72.0276,41936.0
2022-01-03 12:35:00,73.48,73.5,73.42,73.43,11914.0,72.0374,72.057,71.9785,71.9883,11914.0
2022-01-03 12:40:00,73.44,73.45,73.38,73.42,8942.0,71.9981,72.0079,71.9393,71.9785,8942.0
2022-01-03 12:45:00,73.44,73.48,73.43,73.47,33308.0,71.9981,72.0374,71.9883,72.0276,33308.0
2022-01-03 12:50:00,73.48,73.51,73.39,73.41,18604.0,72.0374,72.0668,71.9491,71.9687,18604.0
2022-01-03 12:55:00,73.42,73.44,73.4,73.41,19658.0,71.9785,71.9981,71.9589,71.9687,19658.0
2022-01-03 13:00:00,73.42,73.44,73.35,73.43,26982.0,71.9785,71.9981,71.9099,71.9883,26982.0
2022-01-03 13:05:00,73.42,73.42,73.36,73.36,21598.0,71.9785,71.9785,71.9197,71.9197,21598.0
2022-01-03 13:10:00,73.36,73.57,73.33,73.51,44770.0,71.9197,72.1256,71.8903,72.0668,44770.0
2022-01-03 13:15:00,73.51,73.57,73.49,73.53,15280.0,72.0668,72.1256,72.0472,72.0864,15280.0
2022-01-03 13:20:00,73.55,73.58,73.54,73.54,20676.0,72.106,72.1354,72.0962,72.0962,20676.0
2022-01-03 13:25:00,73.55,73.58,73.54,73.55,10704.0,72.106,72.1354,72.0962,72.106,10704.0
2022-01-03 13:30:00,73.58,73.59,73.5,73.52,12446.0,72.1354,72.1452,72.057,72.0766,12446.0
2022-01-03 13:35:00,73.53,73.55,73.51,73.53,17352.0,72.0864,72.106,72.0668,72.0864,17352.0
2022-01-03 13:40:00,73.53,73.66,73.51,73.65,38112.0,72.0864,72.2138,72.0668,72.204,38112.0
2022-01-03 13:45:00,73.65,73.66,73.6,73.65,25388.0,72.204,72.2138,72.155,72.204,25388.0
2022-01-03 13:50:00,73.66,73.74,73.66,73.74,26400.0,72.2138,72.2923,72.2138,72.2923,26400.0
2022-01-03 13:55:00,73.75,73.77,73.71,73.76,51250.0,72.3021,72.3217,72.2628,72.3119,51250.0
2022-01-03 14:00:00,73.76,73.8,73.72,73.75,34404.0,72.3119,72.3511,72.2726,72.3021,34404.0
2022-01-03 14:05:00,73.75,73.86,73.72,73.83,44558.0,72.3021,72.4099,72.2726,72.3805,44558.0
2022-01-03 14:10:00,73.83,73.84,73.8,73.81,51600.0,72.3805,72.3903,72.3511,72.3609,51600.0
2022-01-03 14:15:00,73.81,73.85,73.78,73.82,47522.0,72.3609,72.4001,72.3315,72.3707,47522.0
2022-01-03 14:20:00,73.81,73.82,73.76,73.76,21602.0,72.3609,72.3707,72.3119,72.3119,21602.0
2022-01-03 14:25:00,73.76,73.83,73.76,73.82,9632.0,72.3119,72.3805,72.3119,72.3707,9632.0
2022-01-03 14:30:00,73.82,73.86,73.78,73.79,13938.0,72.3707,72.4099,72.3315,72.3413,13938.0
2022-01-03 14:35:00,73.79,73.88,73.78,73.88,33198.0,72.3413,72.4295,72.3315,72.4295,33198.0
2022-01-03 14:40:00,73.88,74.05,73.88,74.03,55222.0,72.4295,72.5962,72.4295,72.5766,55222.0
2022-01-03 14:45:00,74.02,74.05,73.97,73.99,43740.0,72.5668,72.5962,72.5177,72.5373,43740.0
2022-01-03 14:50:00,73.99,74.02,73.95,73.97,22070.0,72.5373,72.5668,72.4981,72.5177,22070.0
2022-01-03 14:55:00,73.96,73.96,73.89,73.91,12196.0,72.5079,72.5079,72.4393,72.4589,12196.0
2022-01-03 15:00:00,73.93,73.96,73.85,73.92,31966.0,72.4785,72.5079,72.4001,72.4687,31966.0
2022-01-03 15:05:00,73.94,73.95,73.89,73.94,10938.0,72.4883,72.4981,72.4393,72.4883,10938.0
2022-01-03 15:10:00,73.93,73.99,73.93,73.97,27850.0,72.4785,72.5373,72.4785,72.5177,27850.0
2022-01-03 15:15:00,73.97,73.99,73.92,73.97,47226.0,72.5177,72.5373,72.4687,72.5177,47226.0
2022-01-03 15:20:00,73.98,74.01,73.94,73.94,51880.0,72.5275,72.557,72.4883,72.4883,51880.0
2022-01-03 15:25:00,73.95,74.0,73.93,73.97,29210.0,72.4981,72.5471,72.4785,72.5177,29210.0
2022-01-03 15:30:00,73.98,74.0,73.92,74.0,53304.0,72.5275,72.5471,72.4687,72.5471,53304.0
2022-01-03 15:35:00,74.0,74.07,73.94,73.97,77166.0,72.5471,72.6158,72.4883,72.5177,77166.0
2022-01-03 15:40:00,73.97,73.97,73.74,73.82,76332.0,72.5177,72.5177,72.2923,72.3707,76332.0
2022-01-03 15:45:00,73.82,74.05,73.8,74.04,57974.0,72.3707,72.5962,72.3511,72.5864,57974.0
2022-01-03 15:50:00,74.05,74.06,73.9,74.0,115714.0,72.5962,72.606,72.4491,72.5471,115714.0
2022-01-03 15:55:00,73.98,74.1,73.89,74.08,209862.0,72.5275,72.6452,72.4393,72.6256,209862.0
2022-01-04 09:30:00,74.54,74.67,74.48,74.63,208076.0,73.0765,73.204,73.0177,73.1648,208076.0
2022-01-04 09:35:00,74.63,74.75,74.53,74.68,166948.0,73.1648,73.2824,73.0667,73.2138,166948.0
2022-01-04 09:40:00,74.67,74.76,74.61,74.67,130006.0,73.204,73.2922,73.1452,73.204,130006.0
2022-01-04 09:45:00,74.69,74.73,74.63,74.63,79884.0,73.2236,73.2628,73.1648,73.1648,79884.0
2022-01-04 09:50:00,74.62,74.72,74.53,74.72,106138.0,73.155,73.253,73.0667,73.253,106138.0
2022-01-04 09:55:00,74.73,74.73,74.64,74.67,72630.0,73.2628,73.2628,73.1746,73.204,72630.0
2022-01-04 10:00:00,74.67,74.7,74.46,74.54,121252.0,73.204,73.2334,72.9981,73.0765,121252.0
2022-01-04 10:05:00,74.53,74.57,74.48,74.57,45580.0,73.0667,73.106,73.0177,73.106,45580.0
2022-01-04 10:10:00,74.57,74.61,74.47,74.51,24980.0,73.106,73.1452,73.0079,73.0471,24980.0
2022-01-04 10:15:00,74.5,74.56,74.41,74.42,81622.0,73.0373,73.0962,72.9491,72.9589,81622.0
2022-01-04 10:20:00,74.44,74.58,74.4,74.51,75302.0,72.9785,73.1158,72.9393,73.0471,75302.0
2022-01-04 10:25:00,74.51,74.64,74.37,74.64,70222.0,73.0471,73.1746,72.9099,73.1746,70222.0
2022-01-04 10:30:00,74.64,74.69,74.47,74.48,72052.0,73.1746,73.2236,73.0079,73.0177,72052.0
2022-01-04 10:35:00,74.5,74.5,74.34,74.35,49760.0,73.0373,73.0373,72.8805,72.8903,49760.0
2022-01-04 10:40:00,74.35,74.43,74.24,74.28,64400.0,72.8903,72.9687,72.7824,72.8217,64400.0
2022-01-04 10:45:00,74.26,74.36,74.24,74.31,71828.0,72.802,72.9001,72.7824,72.8511,71828.0
2022-01-04 10:50:00,74.32,74.34,74.18,74.21,109616.0,72.8609,72.8805,72.7236,72.753,109616.0
2022-01-04 10:55:00,74.22,74.22,74.0,74.04,146232.0,72.7628,72.7628,72.5471,72.5864,146232.0
2022-01-04 11:00:00,74.03,74.04,73.69,73.81,115186.0,72.5766,72.5864,72.2432,72.3609,115186.0
2022-01-04 11:05:00,73.81,73.9,73.8,73.86,64268.0,72.3609,72.4491,72.3511,72.4099,64268.0
2022-01-04 11:10:00,73.86,73.89,73.76,73.89,72748.0,72.4099,72.4393,72.3119,72.4393,72748.0
2022-01-04 11:15:00,73.87,73.89,73.77,73.85,30614.0,72.4197,72.4393,72.3217,72.4001,30614.0
2022-01-04 11:20:00,73.83,73.86,73.67,73.78,34282.0,72.3805,72.4099,72.2236,72.3315,34282.0
2022-01-04 11:25:00,73.77,73.83,73.69,73.83,56084.0,72.3217,72.3805,72.2432,72.3805,56084.0
2022-01-04 11:30:00,73.79,73.97,73.79,73.97,63724.0,72.3413,72.5177,72.3413,72.5177,63724.0
2022-01-04 11:35:00,73.97,73.98,73.92,73.97,33614.0,72.5177,72.5275,72.4687,72.5177,33614.0
2022-01-04 11:40:00,73.98,74.01,73.9,74.01,12928.0,72.5275,72.557,72.4491,72.557,12928.0
2022-01-04 11:45:00,74.02,74.14,74.0,74.1,47436.0,72.5668,72.6844,72.5471,72.6452,47436.0
2022-01-04 11:50:00,74.11,74.11,74.04,74.1,18888.0,72.655,72.655,72.5864,72.6452,18888.0
2022-01-04 11:55:00,74.1,74.11,73.97,73.98,34714.0,72.6452,72.655,72.5177,72.5275,34714.0
2022-01-04 12:00:00,73.97,74.01,73.91,73.92,12180.0,72.5177,72.557,72.4589,72.4687,12180.0
2022-01-04 12:05:00,73.91,73.97,73.86,73.93,8372.0,72.4589,72.5177,72.4099,72.4785,8372.0
2022-01-04 12:10:00,73.92,74.06,73.92,74.05,9902.0,72.4687,72.606,72.4687,72.5962,9902.0
2022-01-04 12:15:00,74.05,74.13,74.05,74.08,16292.0,72.5962,72.6746,72.5962,72.6256,16292.0
2022-01-04 12:20:00,74.06,74.1,74.04,74.04,12330.0,72.606,72.6452,72.5864,72.5864,12330.0
2022-01-04 12:25:00,74.04,74.06,74.01,74.01,13986.0,72.5864,72.606,72.557,72.557,13986.0
2022-01-04 12:30:00,74.0,74.0,73.93,73.97,21216.0,72.5471,72.5471,72.4785,72.5177,21216.0
2022-01-04 12:35:00,73.98,74.03,73.97,73.97,9828.0,72.5275,72.5766,72.5177,72.5177,9828.0
2022-01-04 12:40:00,73.98,73.99,73.92,73.92,37468.0,72.5275,72.5373,72.4687,72.4687,37468.0
2022-01-04 12:45:00,73.93,73.98,73.85,73.88,13496.0,72.4785,72.5275,72.4001,72.4295,13496.0
2022-01-04 12:50:00,73.89,73.92,73.82,73.85,50322.0,72.4393,72.4687,72.3707,72.4001,50322.0
2022-01-04 12:55:00,73.83,73.86,73.75,73.78,42664.0,72.3805,72.4099,72.3021,72.3315,42664.0
2022-01-04 13:00:00,73.78,73.83,73.72,73.83,50708.0,72.3315,72.3805,72.2726,72.3805,50708.0
2022-01-04 13:05:00,73.83,73.94,73.83,73.86,135178.0,72.3805,72.4883,72.3805,72.4099,135178.0
2022-01-04 13:10:00,73.86,73.87,73.82,73.82,13996.0,72.4099,72.4197,72.3707,72.3707,13996.0
2022-01-04 13:15:00,73.82,73.85,73.74,73.75,45878.0,72.3707,72.4001,72.2923,72.3021,45878.0
2022-01-04 13:20:00,73.75,73.8,73.71,73.78,10200.0,72.3021,72.3511,72.2628,72.3315,10200.0
2022-01-04 13:25:00,73.76,73.88,73.76,73.79,44096.0,72.3119,72.4295,72.3119,72.3413,44096.0
2022-01-04 13:30:00,73.73,73.73,73.54,73.56,121754.0,72.2825,72.2825,72.0962,72.1158,121754.0
2022-01-04 13:35:00,73.56,73.69,73.53,73.67,167020.0,72.1158,72.2432,72.0864,72.2236,167020.0
2022-01-04 13:40:00,73.64,73.67,73.61,73.64,12162.0,72.1942,72.2236,72.1648,72.1942,12162.0
2022-01-04 13:45:00,73.64,73.69,73.63,73.63,8650.0,72.1942,72.2432,72.1844,72.1844,8650.0
2022-01-04 13:50:00,73.63,73.63,73.49,73.5,93516.0,72.1844,72.1844,72.0472,72.057,93516.0
2022-01-04 13:55:00,73.54,73.54,73.4,73.45,57070.0,72.0962,72.0962,71.9589,72.0079,57070.0
2022-01-04 14:00:00,73.44,73.61,73.44,73.6,111972.0,71.9981,72.1648,71.9981,72.155,111972.0
2022-01-04 14:05:00,73.61,73.64,73.53,73.53,80684.0,72.1648,72.1942,72.0864,72.0864,80684.0
2022-01-04 14:10:00,73.53,73.66,73.52,73.66,84020.0,72.0864,72.2138,72.0766,72.2138,84020.0
2022-01-04 14:15:00,73.67,73.73,73.63,73.69,29392.0,72.2236,72.2825,72.1844,72.2432,29392.0
2022-01-04 14:20:00,73.7,73.72,73.63,73.63,79038.0,72.253,72.2726,72.1844,72.1844,79038.0
2022-01-04 14:25:00,73.65,73.71,73.64,73.68,23296.0,72.204,72.2628,72.1942,72.2334,23296.0
2022-01-04 14:30:00,73.69,73.91,73.68,73.83,67940.0,72.2432,72.4589,72.2334,72.3805,67940.0
2022-01-04 14:35:00,73.83,73.83,73.79,73.8,22090.0,72.3805,72.3805,72.3413,72.3511,22090.0
2022-01-04 14:40:00,73.81,73.94,73.81,73.93,43110.0,72.3609,72.4883,72.3609,72.4785,43110.0
2022-01-04 14:45:00,73.93,73.98,73.9,73.94,41218.0,72.4785,72.5275,72.4491,72.4883,41218.0
2022-01-04 14:50:00,73.96,74.01,73.93,73.98,26596.0,72.5079,72.557,72.4785,72.5275,26596.0
2022-01-04 14:55:00,73.97,73.98,73.95,73.97,23282.0,72.5177,72.5275,72.4981,72.5177,23282.0
2022-01-04 15:00:00,73.97,74.05,73.96,74.05,32854.0,72.5177,72.5962,72.5079,72.5962,32854.0
2022-01-04 15:05:00,74.05,74.07,74.03,74.05,15544.0,72.5962,72.6158,72.5766,72.5962,15544.0
2022-01-04 15:10:00,74.06,74.14,74.06,74.11,47728.0,72.606,72.6844,72.606,72.655,47728.0
2022-01-04 15:15:00,74.12,74.14,74.07,74.11,57044.0,72.6648,72.6844,72.6158,72.655,57044.0
2022-01-04 15:20:00,74.11,74.24,74.11,74.18,103278.0,72.655,72.7824,72.655,72.7236,103278.0
2022-01-04 15:25:00,74.19,74.24,74.14,74.23,56656.0,72.7334,72.7824,72.6844,72.7726,56656.0
2022-01-04 15:30:00,74.23,74.23,74.13,74.16,24900.0,72.7726,72.7726,72.6746,72.704,24900.0
2022-01-04 15:35:00,74.16,74.21,74.14,74.17,55574.0,72.704,72.753,72.6844,72.7138,55574.0
2022-01-04 15:40:00,74.17,74.29,74.16,74.27,71406.0,72.7138,72.8315,72.704,72.8118,71406.0
2022-01-04 15:45:00,74.26,74.36,74.25,74.33,78716.0,72.802,72.9001,72.7922,72.8707,78716.0
2022-01-04 15:50:00,74.33,74.44,74.19,74.2,168158.0,72.8707,72.9785,72.7334,72.7432,168158.0
2022-01-04 15:55:00,74.2,74.2,73.99,74.0,164448.0,72.7432,72.7432,72.5373,72.5471,164448.0
2022-01-05 09:30:00,73.89,74.04,73.64,73.64,415608.0,72.4393,72.5864,72.1942,72.1942,415608.0
2022-01-05 09:35:00,73.64,73.84,73.57,73.72,253706.0,72.1942,72.3903,72.1256,72.2726,253706.0
2022-01-05 09:40:00,73.73,73.98,73.69,73.78,151876.0,72.2825,72.5275,72.2432,72.3315,151876.0
2022-01-05 09:45:00,73.78,73.8,73.63,73.74,95068.0,72.3315,72.3511,72.1844,72.2923,95068.0
2022-01-05 09:50:00,73.74,73.97,73.69,73.86,181198.0,72.2923,72.5177,72.2432,72.4099,181198.0
2022-01-05 09:55:00,73.86,73.97,73.83,73.9,123428.0,72.4099,72.5177,72.3805,72.4491,123428.0
2022-01-05 10:00:00,73.9,73.97,73.76,73.8,131274.0,72.4491,72.5177,72.3119,72.3511,131274.0
2022-01-05 10:05:00,73.81,73.94,73.8,73.86,40396.0,72.3609,72.4883,72.3511,72.4099,40396.0
2022-01-05 10:10:00,73.83,73.91,73.81,73.83,25782.0,72.3805,72.4589,72.3609,72.3805,25782.0
2022-01-05 10:15:00,73.82,73.89,73.81,73.85,39338.0,72.3707,72.4393,72.3609,72.4001,39338.0
2022-01-05 10:20:00,73.86,74.01,73.85,73.97,65262.0,72.4099,72.557,72.4001,72.5177,65262.0
2022-01-05 10:25:00,73.98,74.14,73.98,74.06,117834.0,72.5275,72.6844,72.5275,72.606,117834.0
2022-01-05 10:30:00,74.05,74.05,73.85,73.87,61954.0,72.5962,72.5962,72.4001,72.4197,61954.0
2022-01-05 10:35:00,73.88,73.95,73.83,73.88,67638.0,72.4295,72.4981,72.3805,72.4295,67638.0
2022-01-05 10:40:00,73.89,73.94,73.85,73.92,38920.0,72.4393,72.4883,72.4001,72.4687,38920.0
2022-01-05 10:45:00,73.92,73.92,73.82,73.89,27964.0,72.4687,72.4687,72.3707,72.4393,27964.0
2022-01-05 10:50:00,73.86,73.91,73.83,73.9,12930.0,72.4099,72.4589,72.3805,72.4491,12930.0
2022-01-05 10:55:00,73.91,73.94,73.85,73.92,34180.0,72.4589,72.4883,72.4001,72.4687,34180.0
2022-01-05 11:00:00,73.92,73.95,73.83,73.83,60162.0,72.4687,72.4981,72.3805,72.3805,60162.0
2022-01-05 11:05:00,73.82,73.86,73.73,73.75,34642.0,72.3707,72.4099,72.2825,72.3021,34642.0
2022-01-05 11:10:00,73.77,73.81,73.67,73.81,92916.0,72.3217,72.3609,72.2236,72.3609,92916.0
2022-01-05 11:15:00,73.81,73.86,73.81,73.81,35200.0,72.3609,72.4099,72.3609,72.3609,35200.0
2022-01-05 11:20:00,73.82,73.86,73.78,73.82,47686.0,72.3707,72.4099,72.3315,72.3707,47686.0
2022-01-05 11:25:00,73.84,73.89,73.81,73.89,21796.0,72.3903,72.4393,72.3609,72.4393,21796.0
2022-01-05 11:30:00,73.91,73.92,73.76,73.77,52024.0,72.4589,72.4687,72.3119,72.3217,52024.0
2022-01-05 11:35:00,73.78,73.81,73.73,73.81,21112.0,72.3315,72.3609,72.2825,72.3609,21112.0
2022-01-05 11:40:00,73.8,73.81,73.63,73.65,73200.0,72.3511,72.3609,72.1844,72.204,73200.0
2022-01-05 11:45:00,73.66,73.71,73.61,73.64,52070.0,72.2138,72.2628,72.1648,72.1942,52070.0
2022-01-05 11:50:00,73.68,73.69,73.62,73.64,54096.0,72.2334,72.2432,72.1746,72.1942,54096.0
2022-01-05 11:55:00,73.64,73.73,73.64,73.7,26580.0,72.1942,72.2825,72.1942,72.253,26580.0
2022-01-05 12:00:00,73.67,73.79,73.63,73.79,51780.0,72.2236,72.3413,72.1844,72.3413,51780.0
2022-01-05 12:05:00,73.78,73.79,73.73,73.74,21382.0,72.3315,72.3413,72.2825,72.2923,21382.0
2022-01-05 12:10:00,73.75,73.81,73.75,73.81,18950.0,72.3021,72.3609,72.3021,72.3609,18950.0
2022-01-05 12:15:00,73.81,73.85,73.78,73.81,29526.0,72.3609,72.4001,72.3315,72.3609,29526.0
2022-01-05 12:20:00,73.83,73.88,73.81,73.86,19874.0,72.3805,72.4295,72.3609,72.4099,19874.0
2022-01-05 12:25:00,73.86,73.91,73.85,73.88,51596.0,72.4099,72.4589,72.4001,72.4295,51596.0
2022-01-05 12:30:00,73.88,73.89,73.76,73.79,33954.0,72.4295,72.4393,72.3119,72.3413,33954.0
2022-01-05 12:35:00,73.75,73.78,73.58,73.61,61190.0,72.3021,72.3315,72.1354,72.1648,61190.0
2022-01-05 12:40:00,73.61,73.67,73.55,73.58,55394.0,72.1648,72.2236,72.106,72.1354,55394.0
2022-01-05 12:45:00,73.58,73.61,73.5,73.54,45526.0,72.1354,72.1648,72.057,72.0962,45526.0
2022-01-05 12:50:00,73.54,73.58,73.49,73.58,54224.0,72.0962,72.1354,72.0472,72.1354,54224.0
2022-01-05 12:55:00,73.58,73.58,73.5,73.51,13142.0,72.1354,72.1354,72.057,72.0668,13142.0
2022-01-05 13:00:00,73.5,73.54,73.45,73.51,108444.0,72.057,72.0962,72.0079,72.0668,108444.0
2022-01-05 13:05:00,73.52,73.52,73.36,73.38,59122.0,72.0766,72.0766,71.9197,71.9393,59122.0
2022-01-05 13:10:00,73.39,73.41,73.31,73.39,35558.0,71.9491,71.9687,71.8707,71.9491,35558.0
2022-01-05 13:15:00,73.39,73.46,73.39,73.42,20986.0,71.9491,72.0178,71.9491,71.9785,20986.0
2022-01-05 13:20:00,73.44,73.53,73.43,73.49,49246.0,71.9981,72.0864,71.9883,72.0472,49246.0
2022-01-05 13:25:00,73.5,73.51,73.46,73.48,28360.0,72.057,72.0668,72.0178,72.0374,28360.0
2022-01-05 13:30:00,73.48,73.57,73.48,73.5,19392.0,72.0374,72.1256,72.0374,72.057,19392.0
2022-01-05 13:35:00,73.49,73.52,73.42,73.5,73052.0,72.0472,72.0766,71.9785,72.057,73052.0
2022-01-05 13:40:00,73.5,73.56,73.48,73.49,41822.0,72.057,72.1158,72.0374,72.0472,41822.0
2022-01-05 13:45:00,73.49,73.53,73.41,73.42,41142.0,72.0472,72.0864,71.9687,71.9785,41142.0
2022-01-05 13:50:00,73.43,73.48,73.41,73.46,18662.0,71.9883,72.0374,71.9687,72.0178,18662.0
2022-01-05 13:55:00,73.47,73.5,73.42,73.48,66664.0,72.0276,72.057,71.9785,72.0374,66664.0
2022-01-05 14:00:00,73.47,73.81,73.29,73.3,286720.0,72.0276,72.3609,71.8511,71.8609,286720.0
2022-01-05 14:05:00,73.3,73.38,73.05,73.12,273214.0,71.8609,71.9393,71.6158,71.6844,273214.0
2022-01-05 14:10:00,73.1,73.11,72.77,72.89,133690.0,71.6648,71.6746,71.3413,71.4589,133690.0
2022-01-05 14:15:00,72.89,73.01,72.7,72.77,155174.0,71.4589,71.5766,71.2727,71.3413,155174.0
2022-01-05 14:20:00,72.77,72.89,72.71,72.76,48632.0,71.3413,71.4589,71.2825,71.3315,48632.0
2022-01-05 14:25:00,72.76,72.91,72.67,72.73,278662.0,71.3315,71.4785,71.2433,71.3021,278662.0
2022-01-05 14:30:00,72.72,72.86,72.45,72.48,286228.0,71.2923,71.4295,71.0276,71.057,286228.0
2022-01-05 14:35:00,72.47,72.57,72.31,72.39,216892.0,71.0472,71.1452,70.8903,70.9688,216892.0
2022-01-05 14:40:00,72.39,72.39,72.08,72.09,218986.0,70.9688,70.9688,70.6648,70.6746,218986.0
2022-01-05 14:45:00,72.1,72.27,72.03,72.27,78716.0,70.6845,70.8511,70.6158,70.8511,78716.0
2022-01-05 14:50:00,72.24,72.36,72.16,72.28,76000.0,70.8217,70.9393,70.7433,70.8609,76000.0
2022-01-05 14:55:00,72.27,72.27,72.13,72.21,43180.0,70.8511,70.8511,70.7139,70.7923,43180.0
2022-01-05 15:00:00,72.17,72.19,71.92,71.93,127124.0,70.7531,70.7727,70.508,70.5178,127124.0
2022-01-05 15:05:00,71.97,71.98,71.65,71.82,231104.0,70.557,70.5668,70.2433,70.4099,231104.0
2022-01-05 15:10:00,71.83,71.99,71.76,71.89,177298.0,70.4198,70.5766,70.3511,70.4786,177298.0
2022-01-05 15:15:00,71.92,71.95,71.8,71.85,56452.0,70.508,70.5374,70.3903,70.4394,56452.0
2022-01-05 15:20:00,71.86,71.92,71.74,71.83,100018.0,70.4492,70.508,70.3315,70.4198,100018.0
2022-01-05 15:25:00,71.82,71.92,71.72,71.78,160360.0,70.4099,70.508,70.3119,70.3707,160360.0
2022-01-05 15:30:00,71.75,71.86,71.67,71.74,220912.0,70.3413,70.4492,70.2629,70.3315,220912.0
2022-01-05 15:35:00,71.77,72.02,71.68,71.86,152088.0,70.3609,70.606,70.2727,70.4492,152088.0
2022-01-05 15:40:00,71.86,71.95,71.75,71.76,97510.0,70.4492,70.5374,70.3413,70.3511,97510.0
2022-01-05 15:45:00,71.77,71.77,71.51,71.52,272542.0,70.3609,70.3609,70.106,70.1158,272542.0
2022-01-05 15:50:00,71.52,71.67,71.45,71.53,258604.0,70.1158,70.2629,70.0472,70.1256,258604.0
2022-01-05 15:55:00,71.54,71.57,71.14,71.18,221670.0,70.1354,70.1649,69.7433,69.7825,221670.0
2022-01-06 09:30:00,71.0,71.38,70.97,71.34,339484.0,69.606,69.9786,69.5766,69.9394,339484.0
2022-01-06 09:35:00,71.33,71.64,71.23,71.62,197318.0,69.9296,70.2335,69.8315,70.2139,197318.0
2022-01-06 09:40:00,71.63,71.76,71.49,71.64,222854.0,70.2237,70.3511,70.0864,70.2335,222854.0
2022-01-06 09:45:00,71.64,71.66,71.13,71.17,146726.0,70.2335,70.2531,69.7335,69.7727,146726.0
2022-01-06 09:50:00,71.17,71.3,70.89,70.91,199836.0,69.7727,69.9002,69.4982,69.5178,199836.0
2022-01-06 09:55:00,70.92,71.09,70.67,70.76,187688.0,69.5276,69.6943,69.2825,69.3708,187688.0
2022-01-06 10:00:00,70.73,70.91,70.52,70.52,280880.0,69.3413,69.5178,69.1355,69.1355,280880.0
2022-01-06 10:05:00,70.52,70.64,70.39,70.45,169334.0,69.1355,69.2531,69.008,69.0668,169334.0
2022-01-06 10:10:00,70.46,70.59,70.26,70.58,260620.0,69.0767,69.2041,68.8806,69.1943,260620.0
2022-01-06 10:15:00,70.56,70.87,70.55,70.57,161258.0,69.1747,69.4786,69.1649,69.1845,161258.0
2022-01-06 10:20:00,70.57,70.89,70.55,70.87,203398.0,69.1845,69.4982,69.1649,69.4786,203398.0
2022-01-06 10:25:00,70.89,71.24,70.89,70.95,144346.0,69.4982,69.8413,69.4982,69.557,144346.0
2022-01-06 10:30:00,70.94,71.39,70.94,71.28,125936.0,69.5472,69.9884,69.5472,69.8806,125936.0
2022-01-06 10:35:00,71.27,71.42,71.15,71.31,83008.0,69.8707,70.0178,69.7531,69.91,83008.0
2022-01-06 10:40:00,71.35,71.37,71.15,71.22,52354.0,69.9492,69.9688,69.7531,69.8217,52354.0
2022-01-06 10:45:00,71.24,71.5,71.19,71.49,137056.0,69.8413,70.0962,69.7923,70.0864,137056.0
2022-01-06 10:50:00,71.49,71.49,71.23,71.29,183598.0,70.0864,70.0864,69.8315,69.8904,183598.0
2022-01-06 10:55:00,71.26,71.56,71.25,71.26,123640.0,69.8609,70.1551,69.8511,69.8609,123640.0
2022-01-06 11:00:00,71.27,71.37,71.1,71.14,99650.0,69.8707,69.9688,69.7041,69.7433,99650.0
2022-01-06 11:05:00,71.16,71.36,71.07,71.28,53492.0,69.7629,69.959,69.6747,69.8806,53492.0
2022-01-06 11:10:00,71.31,71.5,71.28,71.42,54358.0,69.91,70.0962,69.8806,70.0178,54358.0
2022-01-06 11:15:00,71.41,71.64,71.35,71.36,102378.0,70.008,70.2335,69.9492,69.959,102378.0
2022-01-06 11:20:00,71.38,71.41,71.23,71.39,63134.0,69.9786,70.008,69.8315,69.9884,63134.0
2022-01-06 11:25:00,71.39,71.39,71.14,71.23,84134.0,69.9884,69.9884,69.7433,69.8315,84134.0
2022-01-06 11:30:00,71.23,71.32,71.05,71.14,134276.0,69.8315,69.9198,69.6551,69.7433,134276.0
2022-01-06 11:35:00,71.16,71.3,71.11,71.2,47542.0,69.7629,69.9002,69.7139,69.8021,47542.0
2022-01-06 11:40:00,71.2,71.29,71.08,71.18,58290.0,69.8021,69.8904,69.6845,69.7825,58290.0
2022-01-06 11:45:00,71.18,71.3,71.1,71.26,48992.0,69.7825,69.9002,69.7041,69.8609,48992.0
2022-01-06 11:50:00,71.3,71.41,71.17,71.4,69328.0,69.9002,70.008,69.7727,69.9982,69328.0
2022-01-06 11:55:00,71.41,71.45,71.36,71.38,44590.0,70.008,70.0472,69.959,69.9786,44590.0
2022-01-06 12:00:00,71.39,71.41,71.32,71.32,23660.0,69.9884,70.008,69.9198,69.9198,23660.0
2022-01-06 12:05:00,71.28,71.56,71.25,71.54,31750.0,69.8806,70.1551,69.8511,70.1354,31750.0
2022-01-06 12:10:00,71.51,71.51,71.39,71.42,34874.0,70.106,70.106,69.9884,70.0178,34874.0
2022-01-06 12:15:00,71.42,71.48,71.33,71.39,34666.0,70.0178,70.0766,69.9296,69.9884,34666.0
2022-01-06 12:20:00,71.38,71.55,71.32,71.38,49490.0,69.9786,70.1453,69.9198,69.9786,49490.0
2022-01-06 12:25:00,71.38,71.57,71.38,71.54,37548.0,69.9786,70.1649,69.9786,70.1354,37548.0
2022-01-06 12:30:00,71.56,71.61,71.45,71.54,35388.0,70.1551,70.2041,70.0472,70.1354,35388.0
2022-01-06 12:35:00,71.51,71.69,71.47,71.59,76128.0,70.106,70.2825,70.0668,70.1845,76128.0
2022-01-06 12:40:00,71.6,71.87,71.59,71.85,125634.0,70.1943,70.459,70.1845,70.4394,125634.0
2022-01-06 12:45:00,71.86,71.89,71.71,71.74,50510.0,70.4492,70.4786,70.3021,70.3315,50510.0
2022-01-06 12:50:00,71.75,71.75,71.6,71.62,63534.0,70.3413,70.3413,70.1943,70.2139,63534.0
2022-01-06 12:55:00,71.63,71.64,71.51,71.51,42908.0,70.2237,70.2335,70.106,70.106,42908.0
2022-01-06 13:00:00,71.52,71.58,71.45,71.56,26200.0,70.1158,70.1747,70.0472,70.1551,26200.0
2022-01-06 13:05:00,71.57,71.58,71.49,71.58,16410.0,70.1649,70.1747,70.0864,70.1747,16410.0
2022-01-06 13:10:00,71.57,71.61,71.55,71.58,10000.0,70.1649,70.2041,70.1453,70.1747,10000.0
2022-01-06 13:15:00,71.58,71.58,71.38,71.53,63872.0,70.1747,70.1747,69.9786,70.1256,63872.0
2022-01-06 13:20:00,71.55,71.55,71.29,71.3,55818.0,70.1453,70.1453,69.8904,69.9002,55818.0
2022-01-06 13:25:00,71.29,71.31,71.21,71.24,63328.0,69.8904,69.91,69.8119,69.8413,63328.0
2022-01-06 13:30:00,71.25,71.29,71.17,71.28,24630.0,69.8511,69.8904,69.7727,69.8806,24630.0
2022-01-06 13:35:00,71.28,71.34,71.17,71.25,41222.0,69.8806,69.9394,69.7727,69.8511,41222.0
2022-01-06 13:40:00,71.25,71.31,71.2,71.28,25322.0,69.8511,69.91,69.8021,69.8806,25322.0
2022-01-06 13:45:00,71.28,71.39,71.22,71.32,26608.0,69.8806,69.9884,69.8217,69.9198,26608.0
2022-01-06 13:50:00,71.3,71.35,71.22,71.33,36390.0,69.9002,69.9492,69.8217,69.9296,36390.0
2022-01-06 13:55:00,71.33,71.39,71.29,71.38,46984.0,69.9296,69.9884,69.8904,69.9786,46984.0
2022-01-06 14:00:00,71.36,71.4,71.19,71.19,73226.0,69.959,69.9982,69.7923,69.7923,73226.0
2022-01-06 14:05:00,71.2,71.34,71.14,71.32,93364.0,69.8021,69.9394,69.7433,69.9198,93364.0
2022-01-06 14:10:00,71.33,71.54,71.21,71.21,107438.0,69.9296,70.1354,69.8119,69.8119,107438.0
2022-01-06 14:15:00,71.2,71.33,71.18,71.22,50782.0,69.8021,69.9296,69.7825,69.8217,50782.0
2022-01-06 14:20:00,71.26,71.28,71.14,71.23,55000.0,69.8609,69.8806,69.7433,69.8315,55000.0
2022-01-06 14:25:00,71.23,71.31,71.21,71.25,24642.0,69.8315,69.91,69.8119,69.8511,24642.0
2022-01-06 14:30:00,71.27,71.37,71.22,71.32,73722.0,69.8707,69.9688,69.8217,69.9198,73722.0
2022-01-06 14:35:00,71.31,71.41,71.28,71.38,55154.0,69.91,70.008,69.8806,69.9786,55154.0
2022-01-06 14:40:00,71.36,71.4,71.28,71.34,38088.0,69.959,69.9982,69.8806,69.9394,38088.0
2022-01-06 14:45:00,71.35,71.51,71.35,71.46,70260.0,69.9492,70.106,69.9492,70.057,70260.0
2022-01-06 14:50:00,71.46,71.48,71.38,71.48,46856.0,70.057,70.0766,69.9786,70.0766,46856.0
2022-01-06 14:55:00,71.49,71.56,71.45,71.47,31258.0,70.0864,70.1551,70.0472,70.0668,31258.0
2022-01-06 15:00:00,71.47,71.66,71.47,71.66,48692.0,70.0668,70.2531,70.0668,70.2531,48692.0
2022-01-06 15:05:00,71.64,71.7,71.53,71.55,111088.0,70.2335,70.2923,70.1256,70.1453,111088.0
2022-01-06 15:10:00,71.54,71.61,71.44,71.44,38926.0,70.1354,70.2041,70.0374,70.0374,38926.0
2022-01-06 15:15:00,71.44,71.47,71.23,71.26,76116.0,70.0374,70.0668,69.8315,69.8609,76116.0
2022-01-06 15:20:00,71.28,71.33,71.16,71.23,69952.0,69.8806,69.9296,69.7629,69.8315,69952.0
2022-01-06 15:25:00,71.22,71.35,71.19,71.33,35856.0,69.8217,69.9492,69.7923,69.9296,35856.0
2022-01-06 15:30:00,71.32,71.39,71.12,71.16,124496.0,69.9198,69.9884,69.7237,69.7629,124496.0
2022-01-06 15:35:00,71.16,71.22,71.0,71.07,154702.0,69.7629,69.8217,69.606,69.6747,154702.0
2022-01-06 15:40:00,71.09,71.17,70.98,71.13,130606.0,69.6943,69.7727,69.5864,69.7335,130606.0
2022-01-06 15:45:00,71.11,71.17,71.0,71.02,93326.0,69.7139,69.7727,69.606,69.6257,93326.0
2022-01-06 15:50:00,71.01,71.13,70.95,70.97,200578.0,69.6159,69.7335,69.557,69.5766,200578.0
2022-01-06 15:55:00,70.96,71.08,70.78,71.02,373384.0,69.5668,69.6845,69.3904,69.6257,373384.0
2022-01-07 09:30:00,71.0,71.14,70.77,70.79,290956.0,69.606,69.7433,69.3806,69.4002,290956.0
2022-01-07 09:35:00,70.79,70.95,70.65,70.94,176300.0,69.4002,69.557,69.2629,69.5472,176300.0
2022-01-07 09:40:00,70.94,71.26,70.82,71.21,290170.0,69.5472,69.8609,69.4296,69.8119,290170.0
2022-01-07 09:45:00,71.21,71.36,71.12,71.18,192654.0,69.8119,69.959,69.7237,69.7825,192654.0
2022-01-07 09:50:00,71.17,71.33,71.13,71.28,76772.0,69.7727,69.9296,69.7335,69.8806,76772.0
2022-01-07 09:55:00,71.27,71.4,71.21,71.23,124826.0,69.8707,69.9982,69.8119,69.8315,124826.0
2022-01-07 10:00:00,71.26,71.27,71.11,71.13,81548.0,69.8609,69.8707,69.7139,69.7335,81548.0
2022-01-07 10:05:00,71.12,71.12,70.89,70.92,177190.0,69.7237,69.7237,69.4982,69.5276,177190.0
2022-01-07 10:10:00,70.89,71.05,70.84,70.95,99656.0,69.4982,69.6551,69.4492,69.557,99656.0
2022-01-07 10:15:00,70.95,70.95,70.75,70.79,96226.0,69.557,69.557,69.361,69.4002,96226.0
2022-01-07 10:20:00,70.79,70.88,70.67,70.68,124240.0,69.4002,69.4884,69.2825,69.2923,124240.0
2022-01-07 10:25:00,70.69,70.86,70.68,70.73,81982.0,69.3021,69.4688,69.2923,69.3413,81982.0
2022-01-07 10:30:00,70.72,70.83,70.67,70.71,66658.0,69.3315,69.4394,69.2825,69.3217,66658.0
2022-01-07 10:35:00,70.71,70.73,70.51,70.51,148246.0,69.3217,69.3413,69.1257,69.1257,148246.0
2022-01-07 10:40:00,70.51,70.7,70.39,70.43,169702.0,69.1257,69.3119,69.008,69.0472,169702.0
2022-01-07 10:45:00,70.43,70.44,70.28,70.28,74774.0,69.0472,69.057,68.9002,68.9002,74774.0
2022-01-07 10:50:00,70.29,70.32,70.02,70.17,128250.0,68.91,68.9394,68.6453,68.7923,128250.0
2022-01-07 10:55:00,70.17,70.33,70.1,70.21,109460.0,68.7923,68.9492,68.7237,68.8316,109460.0
2022-01-07 11:00:00,70.21,70.37,70.13,70.22,94594.0,68.8316,68.9884,68.7531,68.8414,94594.0
2022-01-07 11:05:00,70.2,70.39,70.19,70.3,64956.0,68.8218,69.008,68.812,68.9198,64956.0
2022-01-07 11:10:00,70.29,70.31,70.19,70.23,68834.0,68.91,68.9296,68.812,68.8512,68834.0
2022-01-07 11:15:00,70.24,70.28,70.03,70.12,124182.0,68.861,68.9002,68.6551,68.7433,124182.0
2022-01-07 11:20:00,70.13,70.42,70.11,70.38,167324.0,68.7531,69.0374,68.7335,68.9982,167324.0
2022-01-07 11:25:00,70.36,70.58,70.32,70.57,91584.0,68.9786,69.1943,68.9394,69.1845,91584.0
2022-01-07 11:30:00,70.56,70.58,70.45,70.54,89836.0,69.1747,69.1943,69.0668,69.1551,89836.0
2022-01-07 11:35:00,70.55,70.64,70.47,70.56,96476.0,69.1649,69.2531,69.0865,69.1747,96476.0
2022-01-07 11:40:00,70.57,70.67,70.54,70.6,55996.0,69.1845,69.2825,69.1551,69.2139,55996.0
2022-01-07 11:45:00,70.6,70.89,70.58,70.88,75292.0,69.2139,69.4982,69.1943,69.4884,75292.0
2022-01-07 11:50:00,70.89,71.04,70.85,71.04,88916.0,69.4982,69.6453,69.459,69.6453,88916.0
2022-01-07 11:55:00,71.04,71.06,70.92,70.93,106000.0,69.6453,69.6649,69.5276,69.5374,106000.0
2022-01-07 12:00:00,70.95,70.98,70.8,70.82,50176.0,69.557,69.5864,69.41,69.4296,50176.0
2022-01-07 12:05:00,70.82,70.91,70.77,70.85,29392.0,69.4296,69.5178,69.3806,69.459,29392.0
2022-01-07 12:10:00,70.91,70.95,70.83,70.92,37128.0,69.5178,69.557,69.4394,69.5276,37128.0
2022-01-07 12:15:00,70.92,70.97,70.79,70.8,45332.0,69.5276,69.5766,69.4002,69.41,45332.0
2022-01-07 12:20:00,70.79,70.79,70.7,70.74,37590.0,69.4002,69.4002,69.3119,69.3512,37590.0
2022-01-07 12:25:00,70.71,70.79,70.67,70.76,33062.0,69.3217,69.4002,69.2825,69.3708,33062.0
2022-01-07 12:30:00,70.75,70.77,70.67,70.71,38182.0,69.361,69.3806,69.2825,69.3217,38182.0
2022-01-07 12:35:00,70.73,70.73,70.58,70.64,38944.0,69.3413,69.3413,69.1943,69.2531,38944.0
2022-01-07 12:40:00,70.66,70.75,70.65,70.69,35756.0,69.2727,69.361,69.2629,69.3021,35756.0
2022-01-07 12:45:00,70.69,70.86,70.64,70.7,57464.0,69.3021,69.4688,69.2531,69.3119,57464.0
2022-01-07 12:50:00,70.7,70.81,70.69,70.77,33576.0,69.3119,69.4198,69.3021,69.3806,33576.0
2022-01-07 12:55:00,70.77,70.82,70.72,70.81,36334.0,69.3806,69.4296,69.3315,69.4198,36334.0
2022-01-07 13:00:00,70.82,70.86,70.69,70.81,51768.0,69.4296,69.4688,69.3021,69.4198,51768.0
2022-01-07 13:05:00,70.8,70.88,70.79,70.86,23654.0,69.41,69.4884,69.4002,69.4688,23654.0
2022-01-07 13:10:00,70.88,70.89,70.85,70.88,22066.0,69.4884,69.4982,69.459,69.4884,22066.0
2022-01-07 13:15:00,70.87,70.93,70.82,70.86,22496.0,69.4786,69.5374,69.4296,69.4688,22496.0
2022-01-07 13:20:00,70.87,70.89,70.78,70.78,27696.0,69.4786,69.4982,69.3904,69.3904,27696.0
2022-01-07 13:25:00,70.79,70.81,70.72,70.75,19128.0,69.4002,69.4198,69.3315,69.361,19128.0
2022-01-07 13:30:00,70.74,70.84,70.72,70.83,25380.0,69.3512,69.4492,69.3315,69.4394,25380.0
2022-01-07 13:35:00,70.87,70.89,70.76,70.77,9672.0,69.4786,69.4982,69.3708,69.3806,9672.0
2022-01-07 13:40:00,70.76,70.81,70.74,70.8,13668.0,69.3708,69.4198,69.3512,69.41,13668.0
2022-01-07 13:45:00,70.75,70.78,70.72,70.72,12580.0,69.361,69.3904,69.3315,69.3315,12580.0
2022-01-07 13:50:00,70.69,70.76,70.61,70.72,25466.0,69.3021,69.3708,69.2237,69.3315,25466.0
2022-01-07 13:55:00,70.71,70.78,70.7,70.7,12342.0,69.3217,69.3904,69.3119,69.3119,12342.0
2022-01-07 14:00:00,70.73,70.78,70.7,70.74,27776.0,69.3413,69.3904,69.3119,69.3512,27776.0
2022-01-07 14:05:00,70.72,70.75,70.63,70.73,23040.0,69.3315,69.361,69.2433,69.3413,23040.0
2022-01-07 14:10:00,70.73,70.78,70.7,70.7,37214.0,69.3413,69.3904,69.3119,69.3119,37214.0
2022-01-07 14:15:00,70.71,70.75,70.69,70.71,14334.0,69.3217,69.361,69.3021,69.3217,14334.0
2022-01-07 14:20:00,70.71,70.71,70.54,70.54,29244.0,69.3217,69.3217,69.1551,69.1551,29244.0
2022-01-07 14:25:00,70.54,70.61,70.47,70.61,97644.0,69.1551,69.2237,69.0865,69.2237,97644.0
2022-01-07 14:30:00,70.6,70.63,70.56,70.58,16894.0,69.2139,69.2433,69.1747,69.1943,16894.0
2022-01-07 14:35:00,70.59,70.77,70.55,70.77,33096.0,69.2041,69.3806,69.1649,69.3806,33096.0
2022-01-07 14:40:00,70.76,70.86,70.72,70.82,38266.0,69.3708,69.4688,69.3315,69.4296,38266.0
2022-01-07 14:45:00,70.82,70.92,70.77,70.85,38104.0,69.4296,69.5276,69.3806,69.459,38104.0
2022-01-07 14:50:00,70.85,70.95,70.8,70.92,22354.0,69.459,69.557,69.41,69.5276,22354.0
2022-01-07 14:55:00,70.91,70.92,70.86,70.88,27576.0,69.5178,69.5276,69.4688,69.4884,27576.0
2022-01-07 15:00:00,70.89,70.96,70.88,70.93,50798.0,69.4982,69.5668,69.4884,69.5374,50798.0
2022-01-07 15:05:00,70.94,71.03,70.91,70.93,57110.0,69.5472,69.6355,69.5178,69.5374,57110.0
2022-01-07 15:10:00,70.92,70.92,70.77,70.79,40714.0,69.5276,69.5276,69.3806,69.4002,40714.0
2022-01-07 15:15:00,70.78,70.85,70.77,70.85,18000.0,69.3904,69.459,69.3806,69.459,18000.0
2022-01-07 15:20:00,70.84,70.87,70.75,70.75,18098.0,69.4492,69.4786,69.361,69.361,18098.0
2022-01-07 15:25:00,70.74,70.74,70.63,70.73,32610.0,69.3512,69.3512,69.2433,69.3413,32610.0
2022-01-07 15:30:00,70.72,70.87,70.65,70.74,48260.0,69.3315,69.4786,69.2629,69.3512,48260.0
2022-01-07 15:35:00,70.71,70.83,70.69,70.8,43274.0,69.3217,69.4394,69.3021,69.41,43274.0
2022-01-07 15:40:00,70.8,70.85,70.65,70.67,44394.0,69.41,69.459,69.2629,69.2825,44394.0
2022-01-07 15:45:00,70.67,70.82,70.61,70.71,61906.0,69.2825,69.4296,69.2237,69.3217,61906.0
2022-01-07 15:50:00,70.71,70.79,70.56,70.57,108204.0,69.3217,69.4002,69.1747,69.1845,108204.0
2022-01-07 15:55:00,70.57,70.64,70.41,70.46,183400.0,69.1845,69.2531,69.0276,69.0767,183400.0
2022-01-10 09:30:00,69.42,69.52,69.06,69.14,287430.0,68.0571,68.1551,67.7041,67.7826,287430.0
2022-01-10 09:35:00,69.13,69.13,68.91,69.06,195510.0,67.7728,67.7728,67.5571,67.7041,195510.0
2022-01-10 09:40:00,69.07,69.1,68.83,68.89,109616.0,67.7139,67.7434,67.4787,67.5375,109616.0
2022-01-10 09:45:00,68.87,68.87,68.56,68.64,201112.0,67.5179,67.5179,67.214,67.2924,201112.0
2022-01-10 09:50:00,68.64,68.75,68.45,68.47,101544.0,67.2924,67.4002,67.1061,67.1257,101544.0
2022-01-10 09:55:00,68.49,68.53,68.32,68.41,137152.0,67.1453,67.1845,66.9787,67.0669,137152.0
2022-01-10 10:00:00,68.38,68.42,68.14,68.14,94108.0,67.0375,67.0767,66.8022,66.8022,94108.0
2022-01-10 10:05:00,68.16,68.48,68.12,68.42,114916.0,66.8218,67.1355,66.7826,67.0767,114916.0
2022-01-10 10:10:00,68.41,68.41,67.89,67.9,193684.0,67.0669,67.0669,66.5571,66.5669,193684.0
2022-01-10 10:15:00,67.89,68.08,67.81,67.82,283696.0,66.5571,66.7434,66.4787,66.4885,283696.0
2022-01-10 10:20:00,67.86,68.02,67.86,68.0,92618.0,66.5277,66.6846,66.5277,66.6649,92618.0
2022-01-10 10:25:00,67.99,68.08,67.96,68.05,104952.0,66.6551,66.7434,66.6257,66.714,104952.0
2022-01-10 10:30:00,68.04,68.23,67.98,68.03,152912.0,66.7042,66.8904,66.6453,66.6944,152912.0
2022-01-10 10:35:00,68.02,68.07,67.88,67.89,114518.0,66.6846,66.7336,66.5473,66.5571,114518.0
2022-01-10 10:40:00,67.92,67.96,67.69,67.75,106276.0,66.5865,66.6257,66.361,66.4199,106276.0
2022-01-10 10:45:00,67.74,67.89,67.58,67.66,139756.0,66.4101,66.5571,66.2532,66.3316,139756.0
2022-01-10 10:50:00,67.64,67.93,67.6,67.86,114270.0,66.312,66.5963,66.2728,66.5277,114270.0
2022-01-10 10:55:00,67.88,68.0,67.71,67.92,139392.0,66.5473,66.6649,66.3806,66.5865,139392.0
2022-01-10 11:00:00,67.93,67.97,67.73,67.95,128992.0,66.5963,66.6355,66.4002,66.6159,128992.0
2022-01-10 11:05:00,67.94,68.16,67.91,68.14,106452.0,66.6061,66.8218,66.5767,66.8022,106452.0
2022-01-10 11:10:00,68.14,68.36,68.07,68.29,121624.0,66.8022,67.0179,66.7336,66.9493,121624.0
2022-01-10 11:15:00,68.29,68.5,68.18,68.45,155700.0,66.9493,67.1551,66.8414,67.1061,155700.0
2022-01-10 11:20:00,68.43,68.59,68.38,68.55,97374.0,67.0865,67.2434,67.0375,67.2042,97374.0
2022-01-10 11:25:00,68.55,68.66,68.5,68.63,75890.0,67.2042,67.312,67.1551,67.2826,75890.0
2022-01-10 11:30:00,68.63,68.63,68.38,68.39,124338.0,67.2826,67.2826,67.0375,67.0473,124338.0
2022-01-10 11:35:00,68.4,68.44,68.22,68.24,72916.0,67.0571,67.0963,66.8806,66.9002,72916.0
2022-01-10 11:40:00,68.24,68.26,68.14,68.24,71352.0,66.9002,66.9198,66.8022,66.9002,71352.0
2022-01-10 11:45:00,68.26,68.35,68.19,68.29,80802.0,66.9198,67.0081,66.8512,66.9493,80802.0
2022-01-10 11:50:00,68.27,68.35,68.17,68.22,60238.0,66.9296,67.0081,66.8316,66.8806,60238.0
2022-01-10 11:55:00,68.24,68.48,68.18,68.46,50452.0,66.9002,67.1355,66.8414,67.1159,50452.0
2022-01-10 12:00:00,68.45,68.47,68.19,68.2,50932.0,67.1061,67.1257,66.8512,66.861,50932.0
2022-01-10 12:05:00,68.21,68.24,68.02,68.03,57336.0,66.8708,66.9002,66.6846,66.6944,57336.0
2022-01-10 12:10:00,68.05,68.23,68.05,68.2,44692.0,66.714,66.8904,66.714,66.861,44692.0
2022-01-10 12:15:00,68.19,68.23,68.07,68.08,38018.0,66.8512,66.8904,66.7336,66.7434,38018.0
2022-01-10 12:20:00,68.08,68.13,68.05,68.11,51500.0,66.7434,66.7924,66.714,66.7728,51500.0
2022-01-10 12:25:00,68.11,68.18,68.06,68.11,28298.0,66.7728,66.8414,66.7238,66.7728,28298.0
2022-01-10 12:30:00,68.1,68.12,67.99,68.07,40714.0,66.763,66.7826,66.6551,66.7336,40714.0
2022-01-10 12:35:00,68.06,68.13,68.03,68.04,21808.0,66.7238,66.7924,66.6944,66.7042,21808.0
2022-01-10 12:40:00,68.03,68.3,68.0,68.1,33516.0,66.6944,66.9591,66.6649,66.763,33516.0
2022-01-10 12:45:00,68.11,68.3,68.11,68.15,65520.0,66.7728,66.9591,66.7728,66.812,65520.0
2022-01-10 12:50:00,68.17,68.66,68.11,68.53,116796.0,66.8316,67.312,66.7728,67.1845,116796.0
2022-01-10 12:55:00,68.51,68.53,68.35,68.37,93648.0,67.1649,67.1845,67.0081,67.0277,93648.0
2022-01-10 13:00:00,68.4,68.58,68.35,68.44,174824.0,67.0571,67.2336,67.0081,67.0963,174824.0
2022-01-10 13:05:00,68.45,68.63,68.44,68.54,43128.0,67.1061,67.2826,67.0963,67.1943,43128.0
2022-01-10 13:10:00,68.53,68.66,68.49,68.63,94236.0,67.1845,67.312,67.1453,67.2826,94236.0
2022-01-10 13:15:00,68.64,68.7,68.58,68.69,64900.0,67.2924,67.3512,67.2336,67.3414,64900.0
2022-01-10 13:20:00,68.7,68.85,68.56,68.81,178858.0,67.3512,67.4983,67.214,67.459,178858.0
2022-01-10 13:25:00,68.81,68.87,68.76,68.77,43402.0,67.459,67.5179,67.41,67.4198,43402.0
2022-01-10 13:30:00,68.78,68.88,68.66,68.75,58396.0,67.4296,67.5277,67.312,67.4002,58396.0
2022-01-10 13:35:00,68.74,68.8,68.67,68.7,24690.0,67.3904,67.4492,67.3218,67.3512,24690.0
2022-01-10 13:40:00,68.69,68.99,68.69,68.97,65270.0,67.3414,67.6355,67.3414,67.6159,65270.0
2022-01-10 13:45:00,68.97,69.07,68.88,69.04,56358.0,67.6159,67.7139,67.5277,67.6845,56358.0
2022-01-10 13:50:00,69.04,69.25,69.04,69.22,89882.0,67.6845,67.8904,67.6845,67.861,89882.0
2022-01-10 13:55:00,69.22,69.27,69.01,69.18,124316.0,67.861,67.91,67.6551,67.8218,124316.0
2022-01-10 14:00:00,69.18,69.39,69.12,69.39,130552.0,67.8218,68.0277,67.763,68.0277,130552.0
2022-01-10 14:05:00,69.38,69.54,69.32,69.53,93668.0,68.0179,68.1747,67.959,68.1649,93668.0
2022-01-10 14:10:00,69.52,69.53,69.38,69.41,43758.0,68.1551,68.1649,68.0179,68.0473,43758.0
2022-01-10 14:15:00,69.42,69.64,69.4,69.51,76720.0,68.0571,68.2728,68.0375,68.1453,76720.0
2022-01-10 14:20:00,69.5,69.58,69.46,69.48,31694.0,68.1355,68.2139,68.0963,68.1159,31694.0
2022-01-10 14:25:00,69.49,69.58,69.45,69.55,30424.0,68.1257,68.2139,68.0865,68.1845,30424.0
2022-01-10 14:30:00,69.55,69.67,69.48,69.67,40254.0,68.1845,68.3022,68.1159,68.3022,40254.0
2022-01-10 14:35:00,69.66,69.75,69.58,69.61,48286.0,68.2924,68.3806,68.2139,68.2433,48286.0
2022-01-10 14:40:00,69.62,69.78,69.51,69.52,47706.0,68.2531,68.41,68.1453,68.1551,47706.0
2022-01-10 14:45:00,69.53,69.6,69.5,69.56,39766.0,68.1649,68.2335,68.1355,68.1943,39766.0
2022-01-10 14:50:00,69.56,69.56,69.26,69.28,97048.0,68.1943,68.1943,67.9002,67.9198,97048.0
2022-01-10 14:55:00,69.3,69.56,69.27,69.5,40178.0,67.9394,68.1943,67.91,68.1355,40178.0
2022-01-10 15:00:00,69.52,69.66,69.39,69.41,113476.0,68.1551,68.2924,68.0277,68.0473,113476.0
2022-01-10 15:05:00,69.44,69.46,69.09,69.23,105304.0,68.0767,68.0963,67.7335,67.8708,105304.0
2022-01-10 15:10:00,69.26,69.47,69.2,69.22,88974.0,67.9002,68.1061,67.8414,67.861,88974.0
2022-01-10 15:15:00,69.22,69.45,69.11,69.32,83342.0,67.861,68.0865,67.7532,67.959,83342.0
2022-01-10 15:20:00,69.33,69.41,69.23,69.39,64836.0,67.9688,68.0473,67.8708,68.0277,64836.0
2022-01-10 15:25:00,69.38,69.48,69.35,69.47,43996.0,68.0179,68.1159,67.9884,68.1061,43996.0
2022-01-10 15:30:00,69.39,69.58,69.3,69.56,45572.0,68.0277,68.2139,67.9394,68.1943,45572.0
2022-01-10 15:35:00,69.58,69.67,69.46,69.55,82846.0,68.2139,68.3022,68.0963,68.1845,82846.0
2022-01-10 15:40:00,69.56,69.81,69.46,69.6,164064.0,68.1943,68.4394,68.0963,68.2335,164064.0
2022-01-10 15:45:00,69.58,69.86,69.56,69.79,133270.0,68.2139,68.4884,68.1943,68.4198,133270.0
2022-01-10 15:50:00,69.79,70.0,69.73,69.94,188282.0,68.4198,68.6257,68.361,68.5669,188282.0
2022-01-10 15:55:00,69.92,70.35,69.92,70.29,463926.0,68.5473,68.9688,68.5473,68.91,463926.0
2022-01-11 09:30:00,70.2,70.26,69.77,69.78,317648.0,68.8218,68.8806,68.4002,68.41,317648.0
2022-01-11 09:35:00,69.76,69.99,69.74,69.78,198042.0,68.3904,68.6159,68.3708,68.41,198042.0
2022-01-11 09:40:00,69.78,69.79,69.29,69.49,287154.0,68.41,68.4198,67.9296,68.1257,287154.0
2022-01-11 09:45:00,69.48,69.56,69.31,69.41,177050.0,68.1159,68.1943,67.9492,68.0473,177050.0
2022-01-11 09:50:00,69.4,69.78,69.3,69.41,194330.0,68.0375,68.41,67.9394,68.0473,194330.0
2022-01-11 09:55:00,69.38,69.58,69.23,69.42,133948.0,68.0179,68.2139,67.8708,68.0571,133948.0
2022-01-11 10:00:00,69.44,69.86,69.42,69.86,82304.0,68.0767,68.4884,68.0571,68.4884,82304.0
2022-01-11 10:05:00,69.85,69.98,69.79,69.82,136448.0,68.4786,68.6061,68.4198,68.4492,136448.0
2022-01-11 10:10:00,69.83,69.98,69.8,69.8,85802.0,68.459,68.6061,68.4296,68.4296,85802.0
2022-01-11 10:15:00,69.83,69.95,69.66,69.89,112638.0,68.459,68.5767,68.2924,68.5178,112638.0
2022-01-11 10:20:00,69.89,69.97,69.79,69.79,154788.0,68.5178,68.5963,68.4198,68.4198,154788.0
2022-01-11 10:25:00,69.82,69.93,69.69,69.85,93144.0,68.4492,68.5571,68.3218,68.4786,93144.0
2022-01-11 10:30:00,69.86,70.1,69.61,69.61,236786.0,68.4884,68.7237,68.2433,68.2433,236786.0
2022-01-11 10:35:00,69.62,69.73,69.56,69.65,95082.0,68.2531,68.361,68.1943,68.2826,95082.0
2022-01-11 10:40:00,69.64,69.66,69.32,69.38,99696.0,68.2728,68.2924,67.959,68.0179,99696.0
2022-01-11 10:45:00,69.36,69.65,69.33,69.44,89786.0,67.9982,68.2826,67.9688,68.0767,89786.0
2022-01-11 10:50:00,69.43,69.55,69.34,69.53,38716.0,68.0669,68.1845,67.9786,68.1649,38716.0
2022-01-11 10:55:00,69.56,69.7,69.48,69.64,48506.0,68.1943,68.3316,68.1159,68.2728,48506.0
2022-01-11 11:00:00,69.64,70.05,69.63,69.94,117796.0,68.2728,68.6747,68.2629,68.5669,117796.0
2022-01-11 11:05:00,69.93,70.11,69.89,69.92,78228.0,68.5571,68.7335,68.5178,68.5473,78228.0
2022-01-11 11:10:00,69.95,70.3,69.95,70.27,214194.0,68.5767,68.9198,68.5767,68.8904,214194.0
2022-01-11 11:15:00,70.27,70.59,70.23,70.55,159772.0,68.8904,69.2041,68.8512,69.1649,159772.0
2022-01-11 11:20:00,70.57,70.64,70.38,70.5,139882.0,69.1845,69.2531,68.9982,69.1159,139882.0
2022-01-11 11:25:00,70.5,70.6,70.48,70.59,55530.0,69.1159,69.2139,69.0963,69.2041,55530.0
2022-01-11 11:30:00,70.59,70.61,70.49,70.53,30592.0,69.2041,69.2237,69.1061,69.1453,30592.0
2022-01-11 11:35:00,70.56,70.8,70.55,70.76,55792.0,69.1747,69.41,69.1649,69.3708,55792.0
2022-01-11 11:40:00,70.77,71.04,70.77,70.91,89768.0,69.3806,69.6453,69.3806,69.5178,89768.0
2022-01-11 11:45:00,70.92,70.94,70.67,70.72,112772.0,69.5276,69.5472,69.2825,69.3315,112772.0
2022-01-11 11:50:00,70.71,70.91,70.71,70.85,48228.0,69.3217,69.5178,69.3217,69.459,48228.0
2022-01-11 11:55:00,70.84,70.89,70.8,70.89,28216.0,69.4492,69.4982,69.41,69.4982,28216.0
2022-01-11 12:00:00,70.91,70.95,70.83,70.92,21492.0,69.5178,69.557,69.4394,69.5276,21492.0
2022-01-11 12:05:00,70.96,70.96,70.88,70.94,18984.0,69.5668,69.5668,69.4884,69.5472,18984.0
2022-01-11 12:10:00,70.94,70.98,70.88,70.98,19680.0,69.5472,69.5864,69.4884,69.5864,19680.0
2022-01-11 12:15:00,71.0,71.0,70.86,70.93,26688.0,69.606,69.606,69.4688,69.5374,26688.0
2022-01-11 12:20:00,70.93,70.96,70.89,70.9,19838.0,69.5374,69.5668,69.4982,69.508,19838.0
2022-01-11 12:25:00,70.92,70.92,70.63,70.67,36284.0,69.5276,69.5276,69.2433,69.2825,36284.0
2022-01-11 12:30:00,70.68,70.81,70.64,70.75,47600.0,69.2923,69.4198,69.2531,69.361,47600.0
2022-01-11 12:35:00,70.73,70.86,70.73,70.77,24780.0,69.3413,69.4688,69.3413,69.3806,24780.0
2022-01-11 12:40:00,70.8,70.86,70.76,70.86,22212.0,69.41,69.4688,69.3708,69.4688,22212.0
2022-01-11 12:45:00,70.88,70.88,70.82,70.83,17796.0,69.4884,69.4884,69.4296,69.4394,17796.0
2022-01-11 12:50:00,70.83,70.97,70.83,70.96,29540.0,69.4394,69.5766,69.4394,69.5668,29540.0
2022-01-11 12:55:00,70.96,70.97,70.89,70.96,10936.0,69.5668,69.5766,69.4982,69.5668,10936.0
2022-01-11 13:00:00,70.95,70.95,70.77,70.87,26310.0,69.557,69.557,69.3806,69.4786,26310.0
2022-01-11 13:05:00,70.88,70.88,70.73,70.78,24508.0,69.4884,69.4884,69.3413,69.3904,24508.0
2022-01-11 13:10:00,70.8,70.93,70.8,70.91,21516.0,69.41,69.5374,69.41,69.5178,21516.0
2022-01-11 13:15:00,70.89,71.01,70.89,71.01,25214.0,69.4982,69.6159,69.4982,69.6159,25214.0
2022-01-11 13:20:00,71.03,71.14,71.02,71.14,48780.0,69.6355,69.7433,69.6257,69.7433,48780.0
2022-01-11 13:25:00,71.11,71.11,71.05,71.07,13160.0,69.7139,69.7139,69.6551,69.6747,13160.0
2022-01-11 13:30:00,71.06,71.11,71.03,71.04,11864.0,69.6649,69.7139,69.6355,69.6453,11864.0
2022-01-11 13:35:00,71.08,71.11,71.05,71.08,7234.0,69.6845,69.7139,69.6551,69.6845,7234.0
2022-01-11 13:40:00,71.09,71.11,71.08,71.1,11014.0,69.6943,69.7139,69.6845,69.7041,11014.0
2022-01-11 13:45:00,71.11,71.2,71.05,71.07,32166.0,69.7139,69.8021,69.6551,69.6747,32166.0
2022-01-11 13:50:00,71.11,71.14,71.09,71.14,5658.0,69.7139,69.7433,69.6943,69.7433,5658.0
2022-01-11 13:55:00,71.13,71.19,71.12,71.17,14592.0,69.7335,69.7923,69.7237,69.7727,14592.0
2022-01-11 14:00:00,71.16,71.16,71.08,71.13,15500.0,69.7629,69.7629,69.6845,69.7335,15500.0
2022-01-11 14:05:00,71.11,71.11,70.93,71.01,38646.0,69.7139,69.7139,69.5374,69.6159,38646.0
2022-01-11 14:10:00,71.02,71.07,70.98,71.07,17062.0,69.6257,69.6747,69.5864,69.6747,17062.0
2022-01-11 14:15:00,71.04,71.1,71.04,71.08,6440.0,69.6453,69.7041,69.6453,69.6845,6440.0
2022-01-11 14:20:00,71.08,71.1,71.01,71.1,9290.0,69.6845,69.7041,69.6159,69.7041,9290.0
2022-01-11 14:25:00,71.08,71.14,71.08,71.13,7600.0,69.6845,69.7433,69.6845,69.7335,7600.0
2022-01-11 14:30:00,71.14,71.14,71.06,71.08,51444.0,69.7433,69.7433,69.6649,69.6845,51444.0
2022-01-11 14:35:00,71.05,71.21,71.05,71.21,15538.0,69.6551,69.8119,69.6551,69.8119,15538.0
2022-01-11 14:40:00,71.18,71.24,71.17,71.24,20938.0,69.7825,69.8413,69.7727,69.8413,20938.0
2022-01-11 14:45:00,71.24,71.31,71.23,71.31,32526.0,69.8413,69.91,69.8315,69.91,32526.0
2022-01-11 14:50:00,71.3,71.35,71.25,71.33,70334.0,69.9002,69.9492,69.8511,69.9296,70334.0
2022-01-11 14:55:00,71.32,71.44,71.28,71.28,15142.0,69.9198,70.0374,69.8806,69.8806,15142.0
2022-01-11 15:00:00,71.3,71.39,71.3,71.37,21136.0,69.9002,69.9884,69.9002,69.9688,21136.0
2022-01-11 15:05:00,71.38,71.52,71.38,71.45,56246.0,69.9786,70.1158,69.9786,70.0472,56246.0
2022-01-11 15:10:00,71.44,71.45,71.36,71.43,21874.0,70.0374,70.0472,69.959,70.0276,21874.0
2022-01-11 15:15:00,71.44,71.5,71.39,71.42,39172.0,70.0374,70.0962,69.9884,70.0178,39172.0
2022-01-11 15:20:00,71.42,71.51,71.41,71.42,127140.0,70.0178,70.106,70.008,70.0178,127140.0
2022-01-11 15:25:00,71.41,71.5,71.39,71.45,26474.0,70.008,70.0962,69.9884,70.0472,26474.0
2022-01-11 15:30:00,71.46,71.54,71.41,71.42,110712.0,70.057,70.1354,70.008,70.0178,110712.0
2022-01-11 15:35:00,71.42,71.47,71.33,71.33,48364.0,70.0178,70.0668,69.9296,69.9296,48364.0
2022-01-11 15:40:00,71.34,71.41,71.3,71.4,49714.0,69.9394,70.008,69.9002,69.9982,49714.0
2022-01-11 15:45:00,71.39,71.42,71.34,71.37,167652.0,69.9884,70.0178,69.9394,69.9688,167652.0
2022-01-11 15:50:00,71.39,71.42,71.2,71.32,101236.0,69.9884,70.0178,69.8021,69.9198,101236.0
2022-01-11 15:55:00,71.32,71.58,71.31,71.56,285210.0,69.9198,70.1747,69.91,70.1551,285210.0
2022-01-12 09:30:00,72.1,72.44,72.07,72.27,343940.0,70.6845,71.0178,70.655,70.8511,343940.0
2022-01-12 09:35:00,72.27,72.29,71.96,72.24,252410.0,70.8511,70.8707,70.5472,70.8217,252410.0
2022-01-12 09:40:00,72.24,72.28,71.9,72.08,125390.0,70.8217,70.8609,70.4884,70.6648,125390.0
2022-01-12 09:45:00,72.08,72.21,72.01,72.18,135848.0,70.6648,70.7923,70.5962,70.7629,135848.0
2022-01-12 09:50:00,72.19,72.39,72.12,72.33,90906.0,70.7727,70.9688,70.7041,70.9099,90906.0
2022-01-12 09:55:00,72.33,72.43,72.22,72.42,106898.0,70.9099,71.008,70.8021,70.9982,106898.0
2022-01-12 10:00:00,72.44,72.51,72.32,72.38,66112.0,71.0178,71.0864,70.9001,70.959,66112.0
2022-01-12 10:05:00,72.37,72.54,72.26,72.54,74922.0,70.9492,71.1158,70.8413,71.1158,74922.0
2022-01-12 10:10:00,72.55,72.6,72.47,72.56,132948.0,71.1256,71.1746,71.0472,71.1354,132948.0
2022-01-12 10:15:00,72.57,72.57,72.42,72.53,35376.0,71.1452,71.1452,70.9982,71.106,35376.0
2022-01-12 10:20:00,72.51,72.56,72.41,72.44,101542.0,71.0864,71.1354,70.9884,71.0178,101542.0
2022-01-12 10:25:00,72.44,72.46,72.32,72.36,68970.0,71.0178,71.0374,70.9001,70.9393,68970.0
2022-01-12 10:30:00,72.37,72.39,72.07,72.2,159566.0,70.9492,70.9688,70.655,70.7825,159566.0
2022-01-12 10:35:00,72.19,72.28,71.89,71.89,101032.0,70.7727,70.8609,70.4786,70.4786,101032.0
2022-01-12 10:40:00,71.92,72.05,71.67,71.83,181020.0,70.508,70.6354,70.2629,70.4198,181020.0
2022-01-12 10:45:00,71.83,71.98,71.77,71.78,78848.0,70.4198,70.5668,70.3609,70.3707,78848.0
2022-01-12 10:50:00,71.79,71.82,71.67,71.76,63408.0,70.3805,70.4099,70.2629,70.3511,63408.0
2022-01-12 10:55:00,71.75,71.92,71.69,71.88,81566.0,70.3413,70.508,70.2825,70.4688,81566.0
2022-01-12 11:00:00,71.85,72.0,71.76,71.77,77052.0,70.4394,70.5864,70.3511,70.3609,77052.0
2022-01-12 11:05:00,71.77,71.84,71.39,71.59,180644.0,70.3609,70.4296,69.9884,70.1845,180644.0
2022-01-12 11:10:00,71.58,71.65,71.49,71.49,60810.0,70.1747,70.2433,70.0864,70.0864,60810.0
2022-01-12 11:15:00,71.47,71.6,71.32,71.54,71944.0,70.0668,70.1943,69.9198,70.1354,71944.0
2022-01-12 11:20:00,71.54,71.6,71.42,71.58,61386.0,70.1354,70.1943,70.0178,70.1747,61386.0
2022-01-12 11:25:00,71.58,71.8,71.54,71.76,60136.0,70.1747,70.3903,70.1354,70.3511,60136.0
2022-01-12 11:30:00,71.75,71.94,71.73,71.88,61026.0,70.3413,70.5276,70.3217,70.4688,61026.0
2022-01-12 11:35:00,71.89,71.98,71.86,71.92,28024.0,70.4786,70.5668,70.4492,70.508,28024.0
2022-01-12 11:40:00,71.91,72.08,71.86,71.89,52882.0,70.4982,70.6648,70.4492,70.4786,52882.0
2022-01-12 11:45:00,71.91,72.0,71.86,71.88,36118.0,70.4982,70.5864,70.4492,70.4688,36118.0
2022-01-12 11:50:00,71.86,72.01,71.86,72.01,23236.0,70.4492,70.5962,70.4492,70.5962,23236.0
2022-01-12 11:55:00,72.01,72.01,71.83,71.92,28992.0,70.5962,70.5962,70.4198,70.508,28992.0
2022-01-12 12:00:00,71.94,72.0,71.88,71.95,28872.0,70.5276,70.5864,70.4688,70.5374,28872.0
2022-01-12 12:05:00,71.93,71.93,71.7,71.79,32948.0,70.5178,70.5178,70.2923,70.3805,32948.0
2022-01-12 12:10:00,71.81,71.84,71.72,71.8,24074.0,70.4001,70.4296,70.3119,70.3903,24074.0
2022-01-12 12:15:00,71.81,71.94,71.75,71.89,28422.0,70.4001,70.5276,70.3413,70.4786,28422.0
2022-01-12 12:20:00,71.89,71.94,71.86,71.92,14582.0,70.4786,70.5276,70.4492,70.508,14582.0
2022-01-12 12:25:00,71.93,72.02,71.89,71.91,38378.0,70.5178,70.606,70.4786,70.4982,38378.0
2022-01-12 12:30:00,71.92,71.98,71.9,71.96,17364.0,70.508,70.5668,70.4884,70.5472,17364.0
2022-01-12 12:35:00,71.98,72.1,71.95,71.95,42740.0,70.5668,70.6845,70.5374,70.5374,42740.0
2022-01-12 12:40:00,72.0,72.03,71.95,71.99,8660.0,70.5864,70.6158,70.5374,70.5766,8660.0
2022-01-12 12:45:00,71.99,72.03,71.92,71.99,10326.0,70.5766,70.6158,70.508,70.5766,10326.0
2022-01-12 12:50:00,72.01,72.14,72.01,72.14,22162.0,70.5962,70.7237,70.5962,70.7237,22162.0
2022-01-12 12:55:00,72.15,72.2,72.13,72.15,15658.0,70.7335,70.7825,70.7139,70.7335,15658.0
2022-01-12 13:00:00,72.17,72.17,72.05,72.11,39386.0,70.7531,70.7531,70.6354,70.6943,39386.0
2022-01-12 13:05:00,72.11,72.11,72.06,72.08,27010.0,70.6943,70.6943,70.6452,70.6648,27010.0
2022-01-12 13:10:00,72.1,72.13,71.92,71.97,20412.0,70.6845,70.7139,70.508,70.557,20412.0
2022-01-12 13:15:00,71.96,71.96,71.86,71.89,11120.0,70.5472,70.5472,70.4492,70.4786,11120.0
2022-01-12 13:20:00,71.94,71.94,71.88,71.91,12556.0,70.5276,70.5276,70.4688,70.4982,12556.0
2022-01-12 13:25:00,71.88,72.01,71.85,71.88,18686.0,70.4688,70.5962,70.4394,70.4688,18686.0
2022-01-12 13:30:00,71.87,71.96,71.81,71.93,29868.0,70.459,70.5472,70.4001,70.5178,29868.0
2022-01-12 13:35:00,71.9,71.9,71.8,71.86,32024.0,70.4884,70.4884,70.3903,70.4492,32024.0
2022-01-12 13:40:00,71.85,71.92,71.85,71.89,19752.0,70.4394,70.508,70.4394,70.4786,19752.0
2022-01-12 13:45:00,71.84,71.96,71.84,71.86,17268.0,70.4296,70.5472,70.4296,70.4492,17268.0
2022-01-12 13:50:00,71.86,71.87,71.69,71.77,36058.0,70.4492,70.459,70.2825,70.3609,36058.0
2022-01-12 13:55:00,71.75,71.81,71.72,71.74,21816.0,70.3413,70.4001,70.3119,70.3315,21816.0
2022-01-12 14:00:00,71.7,71.73,71.57,71.64,56640.0,70.2923,70.3217,70.1649,70.2335,56640.0
2022-01-12 14:05:00,71.62,71.73,71.61,71.66,21882.0,70.2139,70.3217,70.2041,70.2531,21882.0
2022-01-12 14:10:00,71.64,71.76,71.64,71.76,9002.0,70.2335,70.3511,70.2335,70.3511,9002.0
2022-01-12 14:15:00,71.8,71.81,71.75,71.8,5704.0,70.3903,70.4001,70.3413,70.3903,5704.0
2022-01-12 14:20:00,71.78,71.92,71.78,71.91,20626.0,70.3707,70.508,70.3707,70.4982,20626.0
2022-01-12 14:25:00,71.89,71.98,71.89,71.98,24300.0,70.4786,70.5668,70.4786,70.5668,24300.0
2022-01-12 14:30:00,71.98,71.99,71.79,71.83,49090.0,70.5668,70.5766,70.3805,70.4198,49090.0
2022-01-12 14:35:00,71.83,71.91,71.8,71.89,7728.0,70.4198,70.4982,70.3903,70.4786,7728.0
2022-01-12 14:40:00,71.89,71.89,71.74,71.74,26444.0,70.4786,70.4786,70.3315,70.3315,26444.0
2022-01-12 14:45:00,71.76,71.86,71.72,71.86,16168.0,70.3511,70.4492,70.3119,70.4492,16168.0
2022-01-12 14:50:00,71.85,71.92,71.85,71.91,16968.0,70.4394,70.508,70.4394,70.4982,16968.0
2022-01-12 14:55:00,71.91,71.96,71.89,71.89,19908.0,70.4982,70.5472,70.4786,70.4786,19908.0
2022-01-12 15:00:00,71.91,71.96,71.68,71.78,56506.0,70.4982,70.5472,70.2727,70.3707,56506.0
2022-01-12 15:05:00,71.76,71.79,71.67,71.67,27034.0,70.3511,70.3805,70.2629,70.2629,27034.0
2022-01-12 15:10:00,71.69,71.83,71.69,71.82,32986.0,70.2825,70.4198,70.2825,70.4099,32986.0
2022-01-12 15:15:00,71.83,71.88,71.79,71.8,19286.0,70.4198,70.4688,70.3805,70.3903,19286.0
2022-01-12 15:20:00,71.8,71.86,71.77,71.78,24978.0,70.3903,70.4492,70.3609,70.3707,24978.0
2022-01-12 15:25:00,71.76,71.81,71.67,71.81,22392.0,70.3511,70.4001,70.2629,70.4001,22392.0
2022-01-12 15:30:00,71.77,71.86,71.72,71.74,51216.0,70.3609,70.4492,70.3119,70.3315,51216.0
2022-01-12 15:35:00,71.74,71.8,71.67,71.71,38822.0,70.3315,70.3903,70.2629,70.3021,38822.0
2022-01-12 15:40:00,71.72,71.9,71.7,71.89,50758.0,70.3119,70.4884,70.2923,70.4786,50758.0
2022-01-12 15:45:00,71.88,72.03,71.86,71.92,81210.0,70.4688,70.6158,70.4492,70.508,81210.0
2022-01-12 15:50:00,71.92,72.13,71.91,72.03,148790.0,70.508,70.7139,70.4982,70.6158,148790.0
2022-01-12 15:55:00,72.05,72.11,71.83,71.96,211196.0,70.6354,70.6943,70.4198,70.5472,211196.0
2022-01-13 09:30:00,72.29,72.43,72.2,72.25,92951.0,70.8707,71.008,70.7825,70.8315,92951.0
2022-01-13 09:35:00,72.24,72.41,72.15,72.39,80673.0,70.8217,70.9884,70.7335,70.9688,80673.0
2022-01-13 09:40:00,72.39,72.45,72.2,72.28,60255.0,70.9688,71.0276,70.7825,70.8609,60255.0
2022-01-13 09:45:00,72.35,72.36,72.23,72.33,32880.0,70.9295,70.9393,70.8119,70.9099,32880.0
2022-01-13 09:50:00,72.32,72.37,72.23,72.3,36579.0,70.9001,70.9492,70.8119,70.8805,36579.0
2022-01-13 09:55:00,72.33,72.49,72.31,72.34,65430.0,70.9099,71.0668,70.8903,70.9197,65430.0
2022-01-13 10:00:00,72.35,72.37,72.2,72.21,21287.0,70.9295,70.9492,70.7825,70.7923,21287.0
2022-01-13 10:05:00,72.18,72.19,72.07,72.09,40949.0,70.7629,70.7727,70.655,70.6746,40949.0
2022-01-13 10:10:00,72.07,72.07,71.96,71.97,60856.0,70.655,70.655,70.5472,70.557,60856.0
2022-01-13 10:15:00,71.95,72.01,71.78,71.82,46659.0,70.5374,70.5962,70.3707,70.4099,46659.0
2022-01-13 10:20:00,71.85,71.93,71.83,71.9,28157.0,70.4394,70.5178,70.4198,70.4884,28157.0
2022-01-13 10:25:00,71.9,71.98,71.8,71.97,26818.0,70.4884,70.5668,70.3903,70.557,26818.0
2022-01-13 10:30:00,71.96,72.04,71.73,71.79,25505.0,70.5472,70.6256,70.3217,70.3805,25505.0
2022-01-13 10:35:00,71.82,71.85,71.71,71.76,21034.0,70.4099,70.4394,70.3021,70.3511,21034.0
2022-01-13 10:40:00,71.8,71.85,71.73,71.75,42553.0,70.3903,70.4394,70.3217,70.3413,42553.0
2022-01-13 10:45:00,71.75,71.86,71.67,71.75,22751.0,70.3413,70.4492,70.2629,70.3413,22751.0
2022-01-13 10:50:00,71.74,71.75,71.37,71.45,70032.0,70.3315,70.3413,69.9688,70.0472,70032.0
2022-01-13 10:55:00,71.49,71.65,71.49,71.61,33019.0,70.0864,70.2433,70.0864,70.2041,33019.0
2022-01-13 11:00:00,71.6,71.72,71.45,71.59,57656.0,70.1943,70.3119,70.0472,70.1845,57656.0
2022-01-13 11:05:00,71.57,71.71,71.53,71.64,42600.0,70.1649,70.3021,70.1256,70.2335,42600.0
2022-01-13 11:10:00,71.62,71.62,71.46,71.49,39100.0,70.2139,70.2139,70.057,70.0864,39100.0
2022-01-13 11:15:00,71.49,71.62,71.47,71.52,26920.0,70.0864,70.2139,70.0668,70.1158,26920.0
2022-01-13 11:20:00,71.53,71.8,71.49,71.79,55217.0,70.1256,70.3903,70.0864,70.3805,55217.0
2022-01-13 11:25:00,71.78,71.94,71.76,71.92,61879.0,70.3707,70.5276,70.3511,70.508,61879.0
2022-01-13 11:30:00,71.91,71.96,71.83,71.9,33496.0,70.4982,70.5472,70.4198,70.4884,33496.0
2022-01-13 11:35:00,71.89,72.02,71.88,72.0,50752.0,70.4786,70.606,70.4688,70.5864,50752.0
2022-01-13 11:40:00,71.99,72.03,71.96,71.98,40844.0,70.5766,70.6158,70.5472,70.5668,40844.0
2022-01-13 11:45:00,71.99,72.0,71.91,71.92,16128.0,70.5766,70.5864,70.4982,70.508,16128.0
2022-01-13 11:50:00,71.92,71.98,71.84,71.98,85176.0,70.508,70.5668,70.4296,70.5668,85176.0
2022-01-13 11:55:00,71.98,71.98,71.88,71.89,15666.0,70.5668,70.5668,70.4688,70.4786,15666.0
2022-01-13 12:00:00,71.89,71.89,71.58,71.61,34308.0,70.4786,70.4786,70.1747,70.2041,34308.0
2022-01-13 12:05:00,71.6,71.69,71.57,71.66,23586.0,70.1943,70.2825,70.1649,70.2531,23586.0
2022-01-13 12:10:00,71.66,71.66,71.47,71.47,26820.0,70.2531,70.2531,70.0668,70.0668,26820.0
2022-01-13 12:15:00,71.47,71.48,70.98,71.06,97008.0,70.0668,70.0766,69.5864,69.6649,97008.0
2022-01-13 12:20:00,71.04,71.04,70.77,70.95,126227.0,69.6453,69.6453,69.3806,69.557,126227.0
2022-01-13 12:25:00,70.94,71.02,70.88,70.92,46166.0,69.5472,69.6257,69.4884,69.5276,46166.0
2022-01-13 12:30:00,70.91,71.07,70.74,71.06,47255.0,69.5178,69.6747,69.3512,69.6649,47255.0
2022-01-13 12:35:00,71.05,71.16,70.95,71.08,33593.0,69.6551,69.7629,69.557,69.6845,33593.0
2022-01-13 12:40:00,71.08,71.1,70.93,70.93,16879.0,69.6845,69.7041,69.5374,69.5374,16879.0
2022-01-13 12:45:00,70.92,71.02,70.67,70.75,75203.0,69.5276,69.6257,69.2825,69.361,75203.0
2022-01-13 12:50:00,70.73,70.89,70.68,70.8,55579.0,69.3413,69.4982,69.2923,69.41,55579.0
2022-01-13 12:55:00,70.78,70.91,70.75,70.9,26156.0,69.3904,69.5178,69.361,69.508,26156.0
2022-01-13 13:00:00,70.88,70.98,70.7,70.94,59800.0,69.4884,69.5864,69.3119,69.5472,59800.0
2022-01-13 13:05:00,70.93,71.14,70.9,71.04,40991.0,69.5374,69.7433,69.508,69.6453,40991.0
2022-01-13 13:10:00,71.03,71.11,70.94,71.02,12503.0,69.6355,69.7139,69.5472,69.6257,12503.0
2022-01-13 13:15:00,71.02,71.15,70.99,71.02,24798.0,69.6257,69.7531,69.5962,69.6257,24798.0
2022-01-13 13:20:00,71.06,71.27,70.99,71.2,34532.0,69.6649,69.8707,69.5962,69.8021,34532.0
2022-01-13 13:25:00,71.2,71.25,71.04,71.16,17892.0,69.8021,69.8511,69.6453,69.7629,17892.0
2022-01-13 13:30:00,71.15,71.15,71.04,71.05,6300.0,69.7531,69.7531,69.6453,69.6551,6300.0
2022-01-13 13:35:00,71.07,71.1,70.94,71.08,19426.0,69.6747,69.7041,69.5472,69.6845,19426.0
2022-01-13 13:40:00,71.07,71.07,70.96,70.99,9716.0,69.6747,69.6747,69.5668,69.5962,9716.0
2022-01-13 13:45:00,71.02,71.1,71.01,71.1,10831.0,69.6257,69.7041,69.6159,69.7041,10831.0
2022-01-13 13:50:00,71.07,71.07,71.02,71.06,4240.0,69.6747,69.6747,69.6257,69.6649,4240.0
2022-01-13 13:55:00,71.11,71.22,71.08,71.21,13282.0,69.7139,69.8217,69.6845,69.8119,13282.0
2022-01-13 14:00:00,71.18,71.36,71.16,71.3,28280.0,69.7825,69.959,69.7629,69.9002,28280.0
2022-01-13 14:05:00,71.31,71.31,71.2,71.26,33072.0,69.91,69.91,69.8021,69.8609,33072.0
2022-01-13 14:10:00,71.25,71.25,71.11,71.13,9349.0,69.8511,69.8511,69.7139,69.7335,9349.0
2022-01-13 14:15:00,71.15,71.15,70.86,70.95,20805.0,69.7531,69.7531,69.4688,69.557,20805.0
2022-01-13 14:20:00,70.94,70.99,70.87,70.96,14127.0,69.5472,69.5962,69.4786,69.5668,14127.0
2022-01-13 14:25:00,70.94,70.95,70.82,70.84,25687.0,69.5472,69.557,69.4296,69.4492,25687.0
2022-01-13 14:30:00,70.81,70.86,70.68,70.85,73090.0,69.4198,69.4688,69.2923,69.459,73090.0
2022-01-13 14:35:00,70.83,70.87,70.64,70.65,15542.0,69.4394,69.4786,69.2531,69.2629,15542.0
2022-01-13 14:40:00,70.66,70.79,70.65,70.78,24170.0,69.2727,69.4002,69.2629,69.3904,24170.0
2022-01-13 14:45:00,70.76,70.82,70.65,70.68,20912.0,69.3708,69.4296,69.2629,69.2923,20912.0
2022-01-13 14:50:00,70.64,70.79,70.64,70.76,24027.0,69.2531,69.4002,69.2531,69.3708,24027.0
2022-01-13 14:55:00,70.76,70.86,70.76,70.81,10564.0,69.3708,69.4688,69.3708,69.4198,10564.0
2022-01-13 15:00:00,70.81,70.81,70.42,70.47,54324.0,69.4198,69.4198,69.0374,69.0865,54324.0
2022-01-13 15:05:00,70.52,70.59,70.43,70.43,30445.0,69.1355,69.2041,69.0472,69.0472,30445.0
2022-01-13 15:10:00,70.43,70.45,70.27,70.38,109826.0,69.0472,69.0668,68.8904,68.9982,109826.0
2022-01-13 15:15:00,70.35,70.51,70.28,70.44,44923.0,68.9688,69.1257,68.9002,69.057,44923.0
2022-01-13 15:20:00,70.45,70.49,70.26,70.32,15683.0,69.0668,69.1061,68.8806,68.9394,15683.0
2022-01-13 15:25:00,70.31,70.47,70.29,70.47,42405.0,68.9296,69.0865,68.91,69.0865,42405.0
2022-01-13 15:30:00,70.47,70.56,70.38,70.45,33398.0,69.0865,69.1747,68.9982,69.0668,33398.0
2022-01-13 15:35:00,70.45,70.46,70.12,70.14,77004.0,69.0668,69.0767,68.7433,68.7629,77004.0
2022-01-13 15:40:00,70.14,70.24,70.13,70.14,44666.0,68.7629,68.861,68.7531,68.7629,44666.0
2022-01-13 15:45:00,70.13,70.16,69.88,69.93,79008.0,68.7531,68.7825,68.508,68.5571,79008.0
2022-01-13 15:50:00,69.93,69.94,69.67,69.75,161675.0,68.5571,68.5669,68.3022,68.3806,161675.0
2022-01-13 15:55:00,69.76,70.01,69.63,69.96,278391.0,68.3904,68.6355,68.2629,68.5865,278391.0
2022-01-14 09:30:00,68.9,69.09,68.8,68.91,286752.0,67.5473,67.7335,67.4492,67.5571,286752.0
2022-01-14 09:35:00,68.88,69.51,68.82,69.41,129993.0,67.5277,68.1453,67.4688,68.0473,129993.0
2022-01-14 09:40:00,69.41,69.57,69.25,69.43,61431.0,68.0473,68.2041,67.8904,68.0669,61431.0
2022-01-14 09:45:00,69.44,69.73,69.38,69.42,63639.0,68.0767,68.361,68.0179,68.0571,63639.0
2022-01-14 09:50:00,69.42,69.68,69.37,69.67,46469.0,68.0571,68.312,68.0081,68.3022,46469.0
2022-01-14 09:55:00,69.66,69.93,69.65,69.9,117520.0,68.2924,68.5571,68.2826,68.5276,117520.0
2022-01-14 10:00:00,69.89,69.96,69.45,69.58,160060.0,68.5178,68.5865,68.0865,68.2139,160060.0
2022-01-14 10:05:00,69.6,69.85,69.6,69.76,42070.0,68.2335,68.4786,68.2335,68.3904,42070.0
2022-01-14 10:10:00,69.72,69.91,69.56,69.6,36948.0,68.3512,68.5374,68.1943,68.2335,36948.0
2022-01-14 10:15:00,69.61,70.03,69.6,70.02,63258.0,68.2433,68.6551,68.2335,68.6453,63258.0
2022-01-14 10:20:00,70.0,70.0,69.54,69.54,37519.0,68.6257,68.6257,68.1747,68.1747,37519.0
2022-01-14 10:25:00,69.54,69.64,69.38,69.48,68267.0,68.1747,68.2728,68.0179,68.1159,68267.0
2022-01-14 10:30:00,69.49,69.55,69.32,69.54,38651.0,68.1257,68.1845,67.959,68.1747,38651.0
2022-01-14 10:35:00,69.53,69.56,69.23,69.37,70322.0,68.1649,68.1943,67.8708,68.0081,70322.0
2022-01-14 10:40:00,69.35,69.36,69.17,69.23,40484.0,67.9884,67.9982,67.812,67.8708,40484.0
2022-01-14 10:45:00,69.27,69.48,69.19,69.41,33738.0,67.91,68.1159,67.8316,68.0473,33738.0
2022-01-14 10:50:00,69.4,69.44,69.13,69.29,32437.0,68.0375,68.0767,67.7728,67.9296,32437.0
2022-01-14 10:55:00,69.27,69.37,69.2,69.36,19045.0,67.91,68.0081,67.8414,67.9982,19045.0
2022-01-14 11:00:00,69.39,69.6,69.12,69.25,46826.0,68.0277,68.2335,67.763,67.8904,46826.0
2022-01-14 11:05:00,69.23,69.23,68.99,69.0,47264.0,67.8708,67.8708,67.6355,67.6453,47264.0
2022-01-14 11:10:00,69.01,69.06,68.91,68.95,41656.0,67.6551,67.7041,67.5571,67.5963,41656.0
2022-01-14 11:15:00,68.91,68.98,68.79,68.88,45085.0,67.5571,67.6257,67.4394,67.5277,45085.0
2022-01-14 11:20:00,68.88,69.02,68.83,69.02,25185.0,67.5277,67.6649,67.4787,67.6649,25185.0
2022-01-14 11:25:00,69.01,69.2,68.96,69.02,44176.0,67.6551,67.8414,67.6061,67.6649,44176.0
2022-01-14 11:30:00,69.02,69.21,68.91,69.1,42475.0,67.6649,67.8512,67.5571,67.7434,42475.0
2022-01-14 11:35:00,69.13,69.31,69.11,69.25,50267.0,67.7728,67.9492,67.7532,67.8904,50267.0
2022-01-14 11:40:00,69.26,69.46,69.21,69.36,40958.0,67.9002,68.0963,67.8512,67.9982,40958.0
2022-01-14 11:45:00,69.39,69.58,69.35,69.5,41645.0,68.0277,68.2139,67.9884,68.1355,41645.0
2022-01-14 11:50:00,69.52,69.57,69.45,69.49,13833.0,68.1551,68.2041,68.0865,68.1257,13833.0
2022-01-14 11:55:00,69.51,69.57,69.43,69.46,21778.0,68.1453,68.2041,68.0669,68.0963,21778.0
2022-01-14 12:00:00,69.46,69.52,69.32,69.32,24955.0,68.0963,68.1551,67.959,67.959,24955.0
2022-01-14 12:05:00,69.32,69.46,69.32,69.46,15140.0,67.959,68.0963,67.959,68.0963,15140.0
2022-01-14 12:10:00,69.48,69.57,69.27,69.27,15057.0,68.1159,68.2041,67.91,67.91,15057.0
2022-01-14 12:15:00,69.32,69.39,69.29,69.33,9957.0,67.959,68.0277,67.9296,67.9688,9957.0
2022-01-14 12:20:00,69.32,69.33,69.14,69.15,21227.0,67.959,67.9688,67.7826,67.7924,21227.0
2022-01-14 12:25:00,69.15,69.31,69.12,69.28,13225.0,67.7924,67.9492,67.763,67.9198,13225.0
2022-01-14 12:30:00,69.27,69.33,69.23,69.33,8106.0,67.91,67.9688,67.8708,67.9688,8106.0
2022-01-14 12:35:00,69.36,69.45,69.3,69.33,37856.0,67.9982,68.0865,67.9394,67.9688,37856.0
2022-01-14 12:40:00,69.29,69.29,69.16,69.19,11418.0,67.9296,67.9296,67.8022,67.8316,11418.0
2022-01-14 12:45:00,69.17,69.18,68.9,68.93,35340.0,67.812,67.8218,67.5473,67.5767,35340.0
2022-01-14 12:50:00,68.95,69.0,68.83,68.87,22080.0,67.5963,67.6453,67.4787,67.5179,22080.0
2022-01-14 12:55:00,68.88,68.88,68.75,68.75,15160.0,67.5277,67.5277,67.4002,67.4002,15160.0
2022-01-14 13:00:00,68.77,68.93,68.7,68.88,19732.0,67.4198,67.5767,67.3512,67.5277,19732.0
2022-01-14 13:05:00,68.88,68.9,68.74,68.76,10313.0,67.5277,67.5473,67.3904,67.41,10313.0
2022-01-14 13:10:00,68.75,68.86,68.66,68.85,26566.0,67.4002,67.5081,67.312,67.4983,26566.0
2022-01-14 13:15:00,68.85,68.9,68.78,68.82,34540.0,67.4983,67.5473,67.4296,67.4688,34540.0
2022-01-14 13:20:00,68.82,68.82,68.55,68.58,42296.0,67.4688,67.4688,67.2042,67.2336,42296.0
2022-01-14 13:25:00,68.59,68.73,68.59,68.72,15247.0,67.2434,67.3806,67.2434,67.3708,15247.0
2022-01-14 13:30:00,68.71,68.82,68.58,68.6,30737.0,67.361,67.4688,67.2336,67.2532,30737.0
2022-01-14 13:35:00,68.61,68.74,68.58,68.7,14439.0,67.263,67.3904,67.2336,67.3512,14439.0
2022-01-14 13:40:00,68.69,68.94,68.67,68.92,35259.0,67.3414,67.5865,67.3218,67.5669,35259.0
2022-01-14 13:45:00,68.92,68.93,68.78,68.88,22368.0,67.5669,67.5767,67.4296,67.5277,22368.0
2022-01-14 13:50:00,68.89,69.05,68.87,69.02,21356.0,67.5375,67.6943,67.5179,67.6649,21356.0
2022-01-14 13:55:00,69.0,69.23,68.99,69.18,52329.0,67.6453,67.8708,67.6355,67.8218,52329.0
2022-01-14 14:00:00,69.17,69.37,69.16,69.23,43728.0,67.812,68.0081,67.8022,67.8708,43728.0
2022-01-14 14:05:00,69.24,69.26,69.1,69.17,23969.0,67.8806,67.9002,67.7434,67.812,23969.0
2022-01-14 14:10:00,69.16,69.21,69.06,69.19,21892.0,67.8022,67.8512,67.7041,67.8316,21892.0
2022-01-14 14:15:00,69.26,69.27,69.13,69.21,16475.0,67.9002,67.91,67.7728,67.8512,16475.0
2022-01-14 14:20:00,69.2,69.32,69.18,69.31,12731.0,67.8414,67.959,67.8218,67.9492,12731.0
2022-01-14 14:25:00,69.31,69.35,69.03,69.04,40574.0,67.9492,67.9884,67.6747,67.6845,40574.0
2022-01-14 14:30:00,69.03,69.36,69.02,69.35,30324.0,67.6747,67.9982,67.6649,67.9884,30324.0
2022-01-14 14:35:00,69.35,69.52,69.34,69.42,42093.0,67.9884,68.1551,67.9786,68.0571,42093.0
2022-01-14 14:40:00,69.39,69.42,69.22,69.22,42993.0,68.0277,68.0571,67.861,67.861,42993.0
2022-01-14 14:45:00,69.23,69.42,69.22,69.35,75287.0,67.8708,68.0571,67.861,67.9884,75287.0
2022-01-14 14:50:00,69.39,69.48,69.34,69.36,29338.0,68.0277,68.1159,67.9786,67.9982,29338.0
2022-01-14 14:55:00,69.37,69.44,69.27,69.27,22253.0,68.0081,68.0767,67.91,67.91,22253.0
2022-01-14 15:00:00,69.28,69.58,69.28,69.52,27139.0,67.9198,68.2139,67.9198,68.1551,27139.0
2022-01-14 15:05:00,69.53,69.57,69.31,69.34,30637.0,68.1649,68.2041,67.9492,67.9786,30637.0
2022-01-14 15:10:00,69.34,69.5,69.31,69.44,18639.0,67.9786,68.1355,67.9492,68.0767,18639.0
2022-01-14 15:15:00,69.45,69.73,69.37,69.7,44183.0,68.0865,68.361,68.0081,68.3316,44183.0
2022-01-14 15:20:00,69.71,69.85,69.67,69.83,63124.0,68.3414,68.4786,68.3022,68.459,63124.0
2022-01-14 15:25:00,69.8,69.81,69.66,69.68,39547.0,68.4296,68.4394,68.2924,68.312,39547.0
2022-01-14 15:30:00,69.72,69.87,69.71,69.84,117261.0,68.3512,68.4982,68.3414,68.4688,117261.0
2022-01-14 15:35:00,69.85,69.94,69.79,69.87,52142.0,68.4786,68.5669,68.4198,68.4982,52142.0
2022-01-14 15:40:00,69.86,69.96,69.81,69.95,51243.0,68.4884,68.5865,68.4394,68.5767,51243.0
2022-01-14 15:45:00,69.95,70.03,69.75,69.89,64605.0,68.5767,68.6551,68.3806,68.5178,64605.0
2022-01-14 15:50:00,69.89,70.1,69.87,70.02,202633.0,68.5178,68.7237,68.4982,68.6453,202633.0
2022-01-14 15:55:00,70.02,70.08,69.86,70.0,133522.0,68.6453,68.7041,68.4884,68.6257,133522.0
2022-01-18 09:30:00,68.48,68.55,68.15,68.17,283675.0,67.1355,67.2042,66.812,66.8316,283675.0
2022-01-18 09:35:00,68.15,68.2,67.88,68.02,136853.0,66.812,66.861,66.5473,66.6846,136853.0
2022-01-18 09:40:00,68.01,68.36,67.8,68.2,182138.0,66.6748,67.0179,66.4689,66.861,182138.0
2022-01-18 09:45:00,68.22,68.24,67.84,67.93,97500.0,66.8806,66.9002,66.5081,66.5963,97500.0
2022-01-18 09:50:00,67.91,67.99,67.78,67.94,67296.0,66.5767,66.6551,66.4493,66.6061,67296.0
2022-01-18 09:55:00,67.94,68.04,67.71,68.02,59433.0,66.6061,66.7042,66.3806,66.6846,59433.0
2022-01-18 10:00:00,68.0,68.03,67.81,67.91,163886.0,66.6649,66.6944,66.4787,66.5767,163886.0
2022-01-18 10:05:00,67.92,68.31,67.91,68.3,88260.0,66.5865,66.9689,66.5767,66.9591,88260.0
2022-01-18 10:10:00,68.27,68.42,68.1,68.1,60707.0,66.9296,67.0767,66.763,66.763,60707.0
2022-01-18 10:15:00,68.09,68.32,68.04,68.08,53041.0,66.7532,66.9787,66.7042,66.7434,53041.0
2022-01-18 10:20:00,68.07,68.2,67.97,68.18,61612.0,66.7336,66.861,66.6355,66.8414,61612.0
2022-01-18 10:25:00,68.21,68.31,68.08,68.3,48269.0,66.8708,66.9689,66.7434,66.9591,48269.0
2022-01-18 10:30:00,68.3,68.3,68.02,68.07,59909.0,66.9591,66.9591,66.6846,66.7336,59909.0
2022-01-18 10:35:00,68.07,68.1,67.89,67.92,54409.0,66.7336,66.763,66.5571,66.5865,54409.0
2022-01-18 10:40:00,67.91,68.15,67.89,68.12,51569.0,66.5767,66.812,66.5571,66.7826,51569.0
2022-01-18 10:45:00,68.13,68.2,67.94,67.99,28121.0,66.7924,66.861,66.6061,66.6551,28121.0
2022-01-18 10:50:00,67.95,68.01,67.84,67.85,23624.0,66.6159,66.6748,66.5081,66.5179,23624.0
2022-01-18 10:55:00,67.82,67.88,67.74,67.83,32820.0,66.4885,66.5473,66.4101,66.4983,32820.0
2022-01-18 11:00:00,67.83,67.92,67.76,67.86,38681.0,66.4983,66.5865,66.4297,66.5277,38681.0
2022-01-18 11:05:00,67.87,67.93,67.62,67.73,41704.0,66.5375,66.5963,66.2924,66.4002,41704.0
2022-01-18 11:10:00,67.73,67.84,67.68,67.84,45841.0,66.4002,66.5081,66.3512,66.5081,45841.0
2022-01-18 11:15:00,67.82,67.98,67.82,67.93,62969.0,66.4885,66.6453,66.4885,66.5963,62969.0
2022-01-18 11:20:00,67.9,67.94,67.83,67.86,29292.0,66.5669,66.6061,66.4983,66.5277,29292.0
2022-01-18 11:25:00,67.84,67.89,67.78,67.8,45183.0,66.5081,66.5571,66.4493,66.4689,45183.0
2022-01-18 11:30:00,67.8,67.8,67.54,67.58,44497.0,66.4689,66.4689,66.214,66.2532,44497.0
2022-01-18 11:35:00,67.59,67.92,67.57,67.92,56576.0,66.263,66.5865,66.2434,66.5865,56576.0
2022-01-18 11:40:00,67.91,68.01,67.86,67.92,15796.0,66.5767,66.6748,66.5277,66.5865,15796.0
2022-01-18 11:45:00,67.92,68.07,67.92,68.03,28370.0,66.5865,66.7336,66.5865,66.6944,28370.0
2022-01-18 11:50:00,68.04,68.17,68.01,68.03,25017.0,66.7042,66.8316,66.6748,66.6944,25017.0
2022-01-18 11:55:00,68.01,68.04,67.95,67.99,19452.0,66.6748,66.7042,66.6159,66.6551,19452.0
2022-01-18 12:00:00,68.01,68.04,67.68,67.69,15284.0,66.6748,66.7042,66.3512,66.361,15284.0
2022-01-18 12:05:00,67.68,67.7,67.6,67.68,65071.0,66.3512,66.3708,66.2728,66.3512,65071.0
2022-01-18 12:10:00,67.69,67.79,67.64,67.77,37460.0,66.361,66.4591,66.312,66.4395,37460.0
2022-01-18 12:15:00,67.76,67.86,67.66,67.8,21869.0,66.4297,66.5277,66.3316,66.4689,21869.0
2022-01-18 12:20:00,67.8,67.82,67.57,67.6,16336.0,66.4689,66.4885,66.2434,66.2728,16336.0
2022-01-18 12:25:00,67.63,67.64,67.54,67.62,22384.0,66.3022,66.312,66.214,66.2924,22384.0
2022-01-18 12:30:00,67.6,67.66,67.45,67.65,41463.0,66.2728,66.3316,66.1257,66.3218,41463.0
2022-01-18 12:35:00,67.64,67.67,67.51,67.55,20712.0,66.312,66.3414,66.1846,66.2238,20712.0
2022-01-18 12:40:00,67.55,67.64,67.52,67.53,9961.0,66.2238,66.312,66.1944,66.2042,9961.0
2022-01-18 12:45:00,67.53,67.57,67.36,67.38,40606.0,66.2042,66.2434,66.0375,66.0571,40606.0
2022-01-18 12:50:00,67.38,67.48,67.33,67.34,42313.0,66.0571,66.1552,66.0081,66.0179,42313.0
2022-01-18 12:55:00,67.36,67.43,67.28,67.31,54456.0,66.0375,66.1061,65.9591,65.9885,54456.0
2022-01-18 13:00:00,67.3,67.34,67.2,67.3,35713.0,65.9787,66.0179,65.8807,65.9787,35713.0
2022-01-18 13:05:00,67.29,67.41,67.22,67.4,24787.0,65.9689,66.0865,65.9003,66.0767,24787.0
2022-01-18 13:10:00,67.38,67.51,67.34,67.49,29522.0,66.0571,66.1846,66.0179,66.165,29522.0
2022-01-18 13:15:00,67.48,67.6,67.43,67.52,21522.0,66.1552,66.2728,66.1061,66.1944,21522.0
2022-01-18 13:20:00,67.52,67.52,67.28,67.34,22809.0,66.1944,66.1944,65.9591,66.0179,22809.0
2022-01-18 13:25:00,67.33,67.4,67.27,67.39,13728.0,66.0081,66.0767,65.9493,66.0669,13728.0
2022-01-18 13:30:00,67.37,67.44,67.31,67.44,18615.0,66.0473,66.1159,65.9885,66.1159,18615.0
2022-01-18 13:35:00,67.43,67.58,67.41,67.57,41268.0,66.1061,66.2532,66.0865,66.2434,41268.0
2022-01-18 13:40:00,67.54,67.68,67.51,67.66,29574.0,66.214,66.3512,66.1846,66.3316,29574.0
2022-01-18 13:45:00,67.65,67.74,67.53,67.57,35599.0,66.3218,66.4101,66.2042,66.2434,35599.0
2022-01-18 13:50:00,67.57,67.68,67.53,67.55,23411.0,66.2434,66.3512,66.2042,66.2238,23411.0
2022-01-18 13:55:00,67.55,67.76,67.54,67.7,16502.0,66.2238,66.4297,66.214,66.3708,16502.0
2022-01-18 14:00:00,67.7,67.83,67.7,67.75,29930.0,66.3708,66.4983,66.3708,66.4199,29930.0
2022-01-18 14:05:00,67.76,67.83,67.7,67.76,17539.0,66.4297,66.4983,66.3708,66.4297,17539.0
2022-01-18 14:10:00,67.78,67.83,67.69,67.7,8000.0,66.4493,66.4983,66.361,66.3708,8000.0
2022-01-18 14:15:00,67.73,67.84,67.7,67.84,7668.0,66.4002,66.5081,66.3708,66.5081,7668.0
2022-01-18 14:20:00,67.83,67.84,67.66,67.68,22154.0,66.4983,66.5081,66.3316,66.3512,22154.0
2022-01-18 14:25:00,67.67,67.75,67.59,67.72,19934.0,66.3414,66.4199,66.263,66.3904,19934.0
2022-01-18 14:30:00,67.72,68.02,67.72,67.93,38110.0,66.3904,66.6846,66.3904,66.5963,38110.0
2022-01-18 14:35:00,67.92,68.02,67.91,67.98,51997.0,66.5865,66.6846,66.5767,66.6453,51997.0
2022-01-18 14:40:00,67.97,68.01,67.9,67.91,25170.0,66.6355,66.6748,66.5669,66.5767,25170.0
2022-01-18 14:45:00,67.9,68.09,67.89,68.07,44848.0,66.5669,66.7532,66.5571,66.7336,44848.0
2022-01-18 14:50:00,68.08,68.23,68.07,68.18,21664.0,66.7434,66.8904,66.7336,66.8414,21664.0
2022-01-18 14:55:00,68.2,68.23,68.09,68.1,56291.0,66.861,66.8904,66.7532,66.763,56291.0
2022-01-18 15:00:00,68.11,68.16,67.89,67.93,41095.0,66.7728,66.8218,66.5571,66.5963,41095.0
2022-01-18 15:05:00,67.94,68.0,67.86,67.91,29872.0,66.6061,66.6649,66.5277,66.5767,29872.0
2022-01-18 15:10:00,67.89,68.0,67.85,67.89,25711.0,66.5571,66.6649,66.5179,66.5571,25711.0
2022-01-18 15:15:00,67.89,67.89,67.49,67.57,49881.0,66.5571,66.5571,66.165,66.2434,49881.0
2022-01-18 15:20:00,67.57,67.72,67.52,67.7,25361.0,66.2434,66.3904,66.1944,66.3708,25361.0
2022-01-18 15:25:00,67.7,67.71,67.59,67.66,27666.0,66.3708,66.3806,66.263,66.3316,27666.0
2022-01-18 15:30:00,67.68,67.73,67.56,67.58,15702.0,66.3512,66.4002,66.2336,66.2532,15702.0
2022-01-18 15:35:00,67.58,67.61,67.47,67.54,70253.0,66.2532,66.2826,66.1454,66.214,70253.0
2022-01-18 15:40:00,67.54,67.56,67.27,67.28,42467.0,66.214,66.2336,65.9493,65.9591,42467.0
2022-01-18 15:45:00,67.28,67.5,67.27,67.5,82149.0,65.9591,66.1748,65.9493,66.1748,82149.0
2022-01-18 15:50:00,67.52,67.67,67.18,67.2,108885.0,66.1944,66.3414,65.861,65.8807,108885.0
2022-01-18 15:55:00,67.19,67.59,67.17,67.53,367680.0,65.8709,66.263,65.8512,66.2042,367680.0
2022-01-19 09:30:00,68.0,68.21,67.88,67.92,204039.0,66.6649,66.8708,66.5473,66.5865,204039.0
2022-01-19 09:35:00,67.91,68.41,67.88,68.32,117794.0,66.5767,67.0669,66.5473,66.9787,117794.0
2022-01-19 09:40:00,68.35,68.36,67.97,68.19,97425.0,67.0081,67.0179,66.6355,66.8512,97425.0
2022-01-19 09:45:00,68.21,68.41,68.1,68.18,77275.0,66.8708,67.0669,66.763,66.8414,77275.0
2022-01-19 09:50:00,68.16,68.42,68.04,68.31,54821.0,66.8218,67.0767,66.7042,66.9689,54821.0
2022-01-19 09:55:00,68.32,68.41,68.27,68.39,47147.0,66.9787,67.0669,66.9296,67.0473,47147.0
2022-01-19 10:00:00,68.39,68.41,68.08,68.21,51513.0,67.0473,67.0669,66.7434,66.8708,51513.0
2022-01-19 10:05:00,68.22,68.23,67.9,67.97,53190.0,66.8806,66.8904,66.5669,66.6355,53190.0
2022-01-19 10:10:00,67.98,68.1,67.91,68.07,61613.0,66.6453,66.763,66.5767,66.7336,61613.0
2022-01-19 10:15:00,68.07,68.1,67.76,67.85,61979.0,66.7336,66.763,66.4297,66.5179,61979.0
2022-01-19 10:20:00,67.86,67.91,67.65,67.66,75837.0,66.5277,66.5767,66.3218,66.3316,75837.0
2022-01-19 10:25:00,67.66,67.69,67.46,67.48,61650.0,66.3316,66.361,66.1356,66.1552,61650.0
2022-01-19 10:30:00,67.48,67.57,67.39,67.43,49120.0,66.1552,66.2434,66.0669,66.1061,49120.0
2022-01-19 10:35:00,67.41,67.5,67.32,67.34,30087.0,66.0865,66.1748,65.9983,66.0179,30087.0
2022-01-19 10:40:00,67.34,67.39,67.28,67.36,44847.0,66.0179,66.0669,65.9591,66.0375,44847.0
2022-01-19 10:45:00,67.34,67.41,67.21,67.25,37529.0,66.0179,66.0865,65.8905,65.9297,37529.0
2022-01-19 10:50:00,67.25,67.51,67.25,67.42,52488.0,65.9297,66.1846,65.9297,66.0963,52488.0
2022-01-19 10:55:00,67.41,67.52,67.32,67.46,29412.0,66.0865,66.1944,65.9983,66.1356,29412.0
2022-01-19 11:00:00,67.44,67.54,67.36,67.38,62317.0,66.1159,66.214,66.0375,66.0571,62317.0
2022-01-19 11:05:00,67.35,67.42,67.3,67.37,17904.0,66.0277,66.0963,65.9787,66.0473,17904.0
2022-01-19 11:10:00,67.37,67.37,67.11,67.12,49774.0,66.0473,66.0473,65.7924,65.8022,49774.0
2022-01-19 11:15:00,67.14,67.26,67.03,67.15,56880.0,65.8218,65.9395,65.714,65.8316,56880.0
2022-01-19 11:20:00,67.15,67.2,67.0,67.02,51542.0,65.8316,65.8807,65.6846,65.7042,51542.0
2022-01-19 11:25:00,67.03,67.31,66.99,67.24,74407.0,65.714,65.9885,65.6748,65.9199,74407.0
2022-01-19 11:30:00,67.27,67.42,67.08,67.12,85429.0,65.9493,66.0963,65.763,65.8022,85429.0
2022-01-19 11:35:00,67.12,67.25,67.04,67.22,36458.0,65.8022,65.9297,65.7238,65.9003,36458.0
2022-01-19 11:40:00,67.22,67.26,67.08,67.18,49766.0,65.9003,65.9395,65.763,65.861,49766.0
2022-01-19 11:45:00,67.17,67.4,67.14,67.36,31769.0,65.8512,66.0767,65.8218,66.0375,31769.0
2022-01-19 11:50:00,67.32,67.59,67.32,67.56,27783.0,65.9983,66.263,65.9983,66.2336,27783.0
2022-01-19 11:55:00,67.55,67.61,67.51,67.57,37413.0,66.2238,66.2826,66.1846,66.2434,37413.0
2022-01-19 12:00:00,67.58,67.7,67.57,67.65,12992.0,66.2532,66.3708,66.2434,66.3218,12992.0
2022-01-19 12:05:00,67.66,67.81,67.66,67.79,17243.0,66.3316,66.4787,66.3316,66.4591,17243.0
2022-01-19 12:10:00,67.79,67.98,67.77,67.91,24271.0,66.4591,66.6453,66.4395,66.5767,24271.0
2022-01-19 12:15:00,67.93,67.93,67.79,67.8,26100.0,66.5963,66.5963,66.4591,66.4689,26100.0
2022-01-19 12:20:00,67.81,67.97,67.8,67.95,21210.0,66.4787,66.6355,66.4689,66.6159,21210.0
2022-01-19 12:25:00,67.9,68.0,67.88,67.98,16798.0,66.5669,66.6649,66.5473,66.6453,16798.0
2022-01-19 12:30:00,68.0,68.03,67.88,67.89,21312.0,66.6649,66.6944,66.5473,66.5571,21312.0
2022-01-19 12:35:00,67.89,67.93,67.77,67.78,33415.0,66.5571,66.5963,66.4395,66.4493,33415.0
2022-01-19 12:40:00,67.79,67.82,67.69,67.75,20581.0,66.4591,66.4885,66.361,66.4199,20581.0
2022-01-19 12:45:00,67.73,67.96,67.71,67.87,17150.0,66.4002,66.6257,66.3806,66.5375,17150.0
2022-01-19 12:50:00,67.87,67.94,67.75,67.75,10928.0,66.5375,66.6061,66.4199,66.4199,10928.0
2022-01-19 12:55:00,67.75,68.01,67.75,67.97,7952.0,66.4199,66.6748,66.4199,66.6355,7952.0
2022-01-19 13:00:00,68.0,68.0,67.74,67.95,38676.0,66.6649,66.6649,66.4101,66.6159,38676.0
2022-01-19 13:05:00,67.95,67.95,67.84,67.89,17903.0,66.6159,66.6159,66.5081,66.5571,17903.0
2022-01-19 13:10:00,67.89,67.97,67.87,67.96,25545.0,66.5571,66.6355,66.5375,66.6257,25545.0
2022-01-19 13:15:00,67.97,67.98,67.86,67.88,12536.0,66.6355,66.6453,66.5277,66.5473,12536.0
2022-01-19 13:20:00,67.86,67.87,67.76,67.77,11837.0,66.5277,66.5375,66.4297,66.4395,11837.0
2022-01-19 13:25:00,67.79,67.84,67.61,67.63,10560.0,66.4591,66.5081,66.2826,66.3022,10560.0
2022-01-19 13:30:00,67.64,67.74,67.57,67.65,21442.0,66.312,66.4101,66.2434,66.3218,21442.0
2022-01-19 13:35:00,67.66,67.66,67.49,67.53,28249.0,66.3316,66.3316,66.165,66.2042,28249.0
2022-01-19 13:40:00,67.52,67.55,67.47,67.54,14812.0,66.1944,66.2238,66.1454,66.214,14812.0
2022-01-19 13:45:00,67.55,67.57,67.47,67.48,10403.0,66.2238,66.2434,66.1454,66.1552,10403.0
2022-01-19 13:50:00,67.49,67.55,67.39,67.53,29136.0,66.165,66.2238,66.0669,66.2042,29136.0
2022-01-19 13:55:00,67.52,67.61,67.45,67.5,27235.0,66.1944,66.2826,66.1257,66.1748,27235.0
2022-01-19 14:00:00,67.48,67.56,67.39,67.43,22696.0,66.1552,66.2336,66.0669,66.1061,22696.0
2022-01-19 14:05:00,67.44,67.44,67.13,67.18,53236.0,66.1159,66.1159,65.812,65.861,53236.0
2022-01-19 14:10:00,67.17,67.23,67.05,67.08,23938.0,65.8512,65.9101,65.7336,65.763,23938.0
2022-01-19 14:15:00,67.11,67.13,67.03,67.11,18561.0,65.7924,65.812,65.714,65.7924,18561.0
2022-01-19 14:20:00,67.11,67.12,66.96,67.02,35679.0,65.7924,65.8022,65.6454,65.7042,35679.0
2022-01-19 14:25:00,67.02,67.04,66.91,66.92,12119.0,65.7042,65.7238,65.5963,65.6062,12119.0
2022-01-19 14:30:00,66.91,67.0,66.85,66.96,38271.0,65.5963,65.6846,65.5375,65.6454,38271.0
2022-01-19 14:35:00,66.97,67.08,66.95,66.96,63158.0,65.6552,65.763,65.6356,65.6454,63158.0
2022-01-19 14:40:00,67.02,67.24,66.96,67.23,43543.0,65.7042,65.9199,65.6454,65.9101,43543.0
2022-01-19 14:45:00,67.23,67.24,67.01,67.05,37989.0,65.9101,65.9199,65.6944,65.7336,37989.0
2022-01-19 14:50:00,67.06,67.18,67.04,67.17,26362.0,65.7434,65.861,65.7238,65.8512,26362.0
2022-01-19 14:55:00,67.18,67.33,67.13,67.17,14833.0,65.861,66.0081,65.812,65.8512,14833.0
2022-01-19 15:00:00,67.18,67.22,67.03,67.08,59216.0,65.861,65.9003,65.714,65.763,59216.0
2022-01-19 15:05:00,67.07,67.24,67.06,67.12,33187.0,65.7532,65.9199,65.7434,65.8022,33187.0
2022-01-19 15:10:00,67.12,67.39,67.12,67.34,18436.0,65.8022,66.0669,65.8022,66.0179,18436.0
2022-01-19 15:15:00,67.35,67.39,67.14,67.2,19227.0,66.0277,66.0669,65.8218,65.8807,19227.0
2022-01-19 15:20:00,67.22,67.28,67.12,67.13,19230.0,65.9003,65.9591,65.8022,65.812,19230.0
2022-01-19 15:25:00,67.14,67.19,66.95,66.96,24543.0,65.8218,65.8709,65.6356,65.6454,24543.0
2022-01-19 15:30:00,66.93,66.96,66.72,66.77,68412.0,65.616,65.6454,65.4101,65.4591,68412.0
2022-01-19 15:35:00,66.74,66.81,66.66,66.67,50062.0,65.4297,65.4983,65.3513,65.3611,50062.0
2022-01-19 15:40:00,66.67,66.84,66.64,66.76,45339.0,65.3611,65.5277,65.3316,65.4493,45339.0
2022-01-19 15:45:00,66.76,66.82,66.69,66.7,34432.0,65.4493,65.5081,65.3807,65.3905,34432.0
2022-01-19 15:50:00,66.68,66.68,66.29,66.36,139943.0,65.3709,65.3709,64.9885,65.0571,139943.0
2022-01-19 15:55:00,66.36,66.39,66.02,66.11,231222.0,65.0571,65.0866,64.7238,64.8121,231222.0
2022-01-20 09:30:00,66.68,67.04,66.63,66.86,173298.0,65.3709,65.7238,65.3218,65.5473,173298.0
2022-01-20 09:35:00,66.86,66.9,66.7,66.79,53311.0,65.5473,65.5865,65.3905,65.4787,53311.0
2022-01-20 09:40:00,66.81,67.16,66.7,67.16,153249.0,65.4983,65.8414,65.3905,65.8414,153249.0
2022-01-20 09:45:00,67.15,67.23,67.06,67.23,48356.0,65.8316,65.9101,65.7434,65.9101,48356.0
2022-01-20 09:50:00,67.22,67.43,67.13,67.36,74862.0,65.9003,66.1061,65.812,66.0375,74862.0
2022-01-20 09:55:00,67.37,67.63,67.3,67.55,83599.0,66.0473,66.3022,65.9787,66.2238,83599.0
2022-01-20 10:00:00,67.56,67.61,67.41,67.47,63521.0,66.2336,66.2826,66.0865,66.1454,63521.0
2022-01-20 10:05:00,67.49,67.58,67.36,67.49,85325.0,66.165,66.2532,66.0375,66.165,85325.0
2022-01-20 10:10:00,67.5,67.57,67.32,67.43,84688.0,66.1748,66.2434,65.9983,66.1061,84688.0
2022-01-20 10:15:00,67.44,67.53,67.22,67.22,66011.0,66.1159,66.2042,65.9003,65.9003,66011.0
2022-01-20 10:20:00,67.24,67.45,67.23,67.45,78436.0,65.9199,66.1257,65.9101,66.1257,78436.0
2022-01-20 10:25:00,67.43,67.52,67.35,67.49,51825.0,66.1061,66.1944,66.0277,66.165,51825.0
2022-01-20 10:30:00,67.5,67.82,67.5,67.7,87213.0,66.1748,66.4885,66.1748,66.3708,87213.0
2022-01-20 10:35:00,67.71,67.8,67.68,67.72,137635.0,66.3806,66.4689,66.3512,66.3904,137635.0
2022-01-20 10:40:00,67.74,67.85,67.72,67.74,72562.0,66.4101,66.5179,66.3904,66.4101,72562.0
2022-01-20 10:45:00,67.76,67.96,67.73,67.95,107916.0,66.4297,66.6257,66.4002,66.6159,107916.0
2022-01-20 10:50:00,67.95,68.04,67.92,68.01,64321.0,66.6159,66.7042,66.5865,66.6748,64321.0
2022-01-20 10:55:00,68.0,68.0,67.89,67.95,33732.0,66.6649,66.6649,66.5571,66.6159,33732.0
2022-01-20 11:00:00,67.95,68.15,67.94,68.08,40792.0,66.6159,66.812,66.6061,66.7434,40792.0
2022-01-20 11:05:00,68.06,68.08,67.98,68.0,590126.0,66.7238,66.7434,66.6453,66.6649,590126.0
2022-01-20 11:10:00,68.0,68.0,67.81,67.86,30329.0,66.6649,66.6649,66.4787,66.5277,30329.0
2022-01-20 11:15:00,67.86,67.94,67.81,67.91,32718.0,66.5277,66.6061,66.4787,66.5767,32718.0
2022-01-20 11:20:00,67.88,67.88,67.72,67.8,93623.0,66.5473,66.5473,66.3904,66.4689,93623.0
2022-01-20 11:25:00,67.79,67.95,67.77,67.94,27081.0,66.4591,66.6159,66.4395,66.6061,27081.0
2022-01-20 11:30:00,67.93,68.0,67.92,67.96,27028.0,66.5963,66.6649,66.5865,66.6257,27028.0
2022-01-20 11:35:00,67.97,67.98,67.89,67.95,40264.0,66.6355,66.6453,66.5571,66.6159,40264.0
2022-01-20 11:40:00,67.95,67.96,67.63,67.63,51109.0,66.6159,66.6257,66.3022,66.3022,51109.0
2022-01-20 11:45:00,67.63,67.79,67.63,67.76,27426.0,66.3022,66.4591,66.3022,66.4297,27426.0
2022-01-20 11:50:00,67.78,67.89,67.77,67.77,34028.0,66.4493,66.5571,66.4395,66.4395,34028.0
2022-01-20 11:55:00,67.76,67.89,67.75,67.79,30765.0,66.4297,66.5571,66.4199,66.4591,30765.0
2022-01-20 12:00:00,67.81,67.87,67.76,67.79,13156.0,66.4787,66.5375,66.4297,66.4591,13156.0
2022-01-20 12:05:00,67.73,67.75,67.68,67.69,11520.0,66.4002,66.4199,66.3512,66.361,11520.0
2022-01-20 12:10:00,67.68,67.76,67.66,67.74,20717.0,66.3512,66.4297,66.3316,66.4101,20717.0
2022-01-20 12:15:00,67.74,67.74,67.59,67.6,25684.0,66.4101,66.4101,66.263,66.2728,25684.0
2022-01-20 12:20:00,67.59,67.7,67.57,67.69,44439.0,66.263,66.3708,66.2434,66.361,44439.0
2022-01-20 12:25:00,67.68,67.78,67.61,67.78,11834.0,66.3512,66.4493,66.2826,66.4493,11834.0
2022-01-20 12:30:00,67.78,67.85,67.78,67.84,10581.0,66.4493,66.5179,66.4493,66.5081,10581.0
2022-01-20 12:35:00,67.85,67.86,67.75,67.75,13924.0,66.5179,66.5277,66.4199,66.4199,13924.0
2022-01-20 12:40:00,67.79,67.87,67.79,67.82,14940.0,66.4591,66.5375,66.4591,66.4885,14940.0
2022-01-20 12:45:00,67.81,67.81,67.72,67.73,18411.0,66.4787,66.4787,66.3904,66.4002,18411.0
2022-01-20 12:50:00,67.74,67.74,67.56,67.58,32255.0,66.4101,66.4101,66.2336,66.2532,32255.0
2022-01-20 12:55:00,67.55,67.61,67.5,67.55,14867.0,66.2238,66.2826,66.1748,66.2238,14867.0
2022-01-20 13:00:00,67.55,67.55,67.33,67.34,30476.0,66.2238,66.2238,66.0081,66.0179,30476.0
2022-01-20 13:05:00,67.34,67.34,67.22,67.25,80748.0,66.0179,66.0179,65.9003,65.9297,80748.0
2022-01-20 13:10:00,67.25,67.4,67.22,67.36,17743.0,65.9297,66.0767,65.9003,66.0375,17743.0
2022-01-20 13:15:00,67.35,67.35,67.15,67.28,19883.0,66.0277,66.0277,65.8316,65.9591,19883.0
2022-01-20 13:20:00,67.31,67.34,67.22,67.24,12915.0,65.9885,66.0179,65.9003,65.9199,12915.0
2022-01-20 13:25:00,67.27,67.38,67.24,67.25,28162.0,65.9493,66.0571,65.9199,65.9297,28162.0
2022-01-20 13:30:00,67.26,67.28,67.15,67.22,43521.0,65.9395,65.9591,65.8316,65.9003,43521.0
2022-01-20 13:35:00,67.19,67.31,67.17,67.3,26985.0,65.8709,65.9885,65.8512,65.9787,26985.0
2022-01-20 13:40:00,67.3,67.36,67.27,67.27,20398.0,65.9787,66.0375,65.9493,65.9493,20398.0
2022-01-20 13:45:00,67.27,67.34,67.16,67.25,10238.0,65.9493,66.0179,65.8414,65.9297,10238.0
2022-01-20 13:50:00,67.27,67.33,67.25,67.3,50278.0,65.9493,66.0081,65.9297,65.9787,50278.0
2022-01-20 13:55:00,67.27,67.29,67.11,67.13,26648.0,65.9493,65.9689,65.7924,65.812,26648.0
2022-01-20 14:00:00,67.15,67.5,67.14,67.49,26182.0,65.8316,66.1748,65.8218,66.165,26182.0
2022-01-20 14:05:00,67.48,67.5,67.43,67.45,11722.0,66.1552,66.1748,66.1061,66.1257,11722.0
2022-01-20 14:10:00,67.46,67.5,67.0,67.01,57625.0,66.1356,66.1748,65.6846,65.6944,57625.0
2022-01-20 14:15:00,67.0,67.14,66.9,67.03,40102.0,65.6846,65.8218,65.5865,65.714,40102.0
2022-01-20 14:20:00,67.05,67.09,66.92,67.02,18472.0,65.7336,65.7728,65.6062,65.7042,18472.0
2022-01-20 14:25:00,66.99,67.04,66.87,66.87,15302.0,65.6748,65.7238,65.5571,65.5571,15302.0
2022-01-20 14:30:00,66.86,66.87,66.7,66.75,60297.0,65.5473,65.5571,65.3905,65.4395,60297.0
2022-01-20 14:35:00,66.8,66.81,66.61,66.69,51511.0,65.4885,65.4983,65.3022,65.3807,51511.0
2022-01-20 14:40:00,66.66,66.69,66.57,66.62,29677.0,65.3513,65.3807,65.263,65.312,29677.0
2022-01-20 14:45:00,66.62,66.7,66.48,66.65,39336.0,65.312,65.3905,65.1748,65.3415,39336.0
2022-01-20 14:50:00,66.63,66.73,66.58,66.63,24441.0,65.3218,65.4199,65.2728,65.3218,24441.0
2022-01-20 14:55:00,66.64,66.7,66.53,66.58,28336.0,65.3316,65.3905,65.2238,65.2728,28336.0
2022-01-20 15:00:00,66.55,66.71,66.36,66.43,52303.0,65.2434,65.4003,65.0571,65.1258,52303.0
2022-01-20 15:05:00,66.44,66.46,66.12,66.17,43895.0,65.1356,65.1552,64.8219,64.8709,43895.0
2022-01-20 15:10:00,66.19,66.29,66.04,66.06,58126.0,64.8905,64.9885,64.7434,64.763,58126.0
2022-01-20 15:15:00,66.07,66.23,66.02,66.19,81338.0,64.7728,64.9297,64.7238,64.8905,81338.0
2022-01-20 15:20:00,66.17,66.18,65.88,65.89,68377.0,64.8709,64.8807,64.5866,64.5964,68377.0
2022-01-20 15:25:00,65.91,65.93,65.68,65.8,67581.0,64.616,64.6356,64.3905,64.5081,67581.0
2022-01-20 15:30:00,65.78,65.83,65.61,65.67,54412.0,64.4885,64.5376,64.3219,64.3807,54412.0
2022-01-20 15:35:00,65.67,65.67,65.26,65.44,150983.0,64.3807,64.3807,63.9787,64.1552,150983.0
2022-01-20 15:40:00,65.44,65.55,65.28,65.32,106196.0,64.1552,64.263,63.9984,64.0376,106196.0
2022-01-20 15:45:00,65.3,65.36,65.0,65.02,291503.0,64.018,64.0768,63.7238,63.7435,291503.0
2022-01-20 15:50:00,65.0,65.2,64.66,64.69,314218.0,63.7238,63.9199,63.3905,63.4199,314218.0
2022-01-20 15:55:00,64.7,64.8,64.49,64.65,629405.0,63.4297,63.5278,63.2239,63.3807,629405.0
2022-01-21 09:30:00,64.31,64.6,64.09,64.54,364428.0,63.0474,63.3317,62.8317,63.2729,364428.0
2022-01-21 09:35:00,64.55,64.58,64.13,64.16,165981.0,63.2827,63.3121,62.8709,62.9003,165981.0
2022-01-21 09:40:00,64.15,64.2,63.74,63.76,174377.0,62.8905,62.9396,62.4886,62.5082,174377.0
2022-01-21 09:45:00,63.76,64.32,63.7,64.14,146073.0,62.5082,63.0572,62.4494,62.8807,146073.0
2022-01-21 09:50:00,64.14,64.23,63.75,63.76,71868.0,62.8807,62.969,62.4984,62.5082,71868.0
2022-01-21 09:55:00,63.75,63.9,63.59,63.74,139653.0,62.4984,62.6454,62.3415,62.4886,139653.0
2022-01-21 10:00:00,63.72,63.91,63.43,63.49,139984.0,62.469,62.6552,62.1847,62.2435,139984.0
2022-01-21 10:05:00,63.47,63.81,63.47,63.57,95087.0,62.2239,62.5572,62.2239,62.3219,95087.0
2022-01-21 10:10:00,63.56,63.56,63.15,63.25,254744.0,62.3121,62.3121,61.9102,62.0082,254744.0
2022-01-21 10:15:00,63.23,63.42,63.18,63.23,116265.0,61.9886,62.1749,61.9396,61.9886,116265.0
2022-01-21 10:20:00,63.25,63.33,62.87,63.26,199132.0,62.0082,62.0866,61.6357,62.018,199132.0
2022-01-21 10:25:00,63.25,63.73,63.24,63.47,138902.0,62.0082,62.4788,61.9984,62.2239,138902.0
2022-01-21 10:30:00,63.47,64.23,63.37,64.16,146416.0,62.2239,62.969,62.1258,62.9003,146416.0
2022-01-21 10:35:00,64.14,64.41,63.91,63.91,289692.0,62.8807,63.1454,62.6552,62.6552,289692.0
2022-01-21 10:40:00,63.93,64.05,63.71,64.04,149727.0,62.6749,62.7925,62.4592,62.7827,149727.0
2022-01-21 10:45:00,64.04,64.31,63.83,64.31,86460.0,62.7827,63.0474,62.5768,63.0474,86460.0
2022-01-21 10:50:00,64.29,64.74,64.29,64.59,281632.0,63.0278,63.469,63.0278,63.3219,281632.0
2022-01-21 10:55:00,64.59,64.68,64.25,64.44,170021.0,63.3219,63.4101,62.9886,63.1748,170021.0
2022-01-21 11:00:00,64.48,64.49,64.17,64.33,59901.0,63.2141,63.2239,62.9101,63.067,59901.0
2022-01-21 11:05:00,64.34,64.76,64.29,64.71,119627.0,63.0768,63.4886,63.0278,63.4395,119627.0
2022-01-21 11:10:00,64.71,64.72,64.34,64.4,147989.0,63.4395,63.4493,63.0768,63.1356,147989.0
2022-01-21 11:15:00,64.41,64.66,64.4,64.59,71467.0,63.1454,63.3905,63.1356,63.3219,71467.0
2022-01-21 11:20:00,64.6,65.01,64.49,64.9,78131.0,63.3317,63.7337,63.2239,63.6258,78131.0
2022-01-21 11:25:00,64.88,64.92,64.68,64.84,57517.0,63.6062,63.6454,63.4101,63.567,57517.0
2022-01-21 11:30:00,64.84,64.84,64.46,64.68,98284.0,63.567,63.567,63.1944,63.4101,98284.0
2022-01-21 11:35:00,64.71,64.74,64.14,64.17,87754.0,63.4395,63.469,62.8807,62.9101,87754.0
2022-01-21 11:40:00,64.19,64.24,64.08,64.17,66641.0,62.9298,62.9788,62.8219,62.9101,66641.0
2022-01-21 11:45:00,64.19,64.23,63.81,63.96,71352.0,62.9298,62.969,62.5572,62.7043,71352.0
2022-01-21 11:50:00,63.96,64.06,63.71,63.77,60500.0,62.7043,62.8023,62.4592,62.518,60500.0
2022-01-21 11:55:00,63.76,64.02,63.76,63.98,44568.0,62.5082,62.7631,62.5082,62.7239,44568.0
2022-01-21 12:00:00,63.98,64.11,63.79,63.91,61999.0,62.7239,62.8513,62.5376,62.6552,61999.0
2022-01-21 12:05:00,63.92,64.13,63.86,63.92,50852.0,62.6651,62.8709,62.6062,62.6651,50852.0
2022-01-21 12:10:00,63.9,63.95,63.61,63.75,113872.0,62.6454,62.6945,62.3611,62.4984,113872.0
2022-01-21 12:15:00,63.74,63.86,63.57,63.66,84242.0,62.4886,62.6062,62.3219,62.4102,84242.0
2022-01-21 12:20:00,63.62,63.79,63.52,63.78,57405.0,62.3709,62.5376,62.2729,62.5278,57405.0
2022-01-21 12:25:00,63.77,63.93,63.68,63.72,57068.0,62.518,62.6749,62.4298,62.469,57068.0
2022-01-21 12:30:00,63.69,63.79,63.6,63.75,119849.0,62.4396,62.5376,62.3513,62.4984,119849.0
2022-01-21 12:35:00,63.8,63.93,63.46,63.65,94589.0,62.5474,62.6749,62.2141,62.4004,94589.0
2022-01-21 12:40:00,63.64,63.77,63.55,63.57,47770.0,62.3905,62.518,62.3023,62.3219,47770.0
2022-01-21 12:45:00,63.56,63.74,63.35,63.37,44178.0,62.3121,62.4886,62.1062,62.1258,44178.0
2022-01-21 12:50:00,63.39,63.52,63.32,63.42,41028.0,62.1455,62.2729,62.0768,62.1749,41028.0
2022-01-21 12:55:00,63.42,63.6,63.31,63.51,80015.0,62.1749,62.3513,62.067,62.2631,80015.0
2022-01-21 13:00:00,63.5,63.67,63.39,63.44,65202.0,62.2533,62.42,62.1455,62.1945,65202.0
2022-01-21 13:05:00,63.47,63.58,63.42,63.48,22608.0,62.2239,62.3317,62.1749,62.2337,22608.0
2022-01-21 13:10:00,63.51,63.9,63.5,63.83,86362.0,62.2631,62.6454,62.2533,62.5768,86362.0
2022-01-21 13:15:00,63.82,63.82,63.43,63.51,68914.0,62.567,62.567,62.1847,62.2631,68914.0
2022-01-21 13:20:00,63.49,63.49,63.15,63.19,109672.0,62.2435,62.2435,61.9102,61.9494,109672.0
2022-01-21 13:25:00,63.17,63.37,63.12,63.27,43041.0,61.9298,62.1258,61.8808,62.0278,43041.0
2022-01-21 13:30:00,63.26,63.5,63.2,63.4,60404.0,62.018,62.2533,61.9592,62.1553,60404.0
2022-01-21 13:35:00,63.34,63.7,63.3,63.56,80111.0,62.0964,62.4494,62.0572,62.3121,80111.0
2022-01-21 13:40:00,63.54,63.75,63.5,63.62,53374.0,62.2925,62.4984,62.2533,62.3709,53374.0
2022-01-21 13:45:00,63.63,63.67,63.39,63.58,39645.0,62.3807,62.42,62.1455,62.3317,39645.0
2022-01-21 13:50:00,63.57,63.78,63.49,63.59,75449.0,62.3219,62.5278,62.2435,62.3415,75449.0
2022-01-21 13:55:00,63.62,63.63,63.21,63.32,42462.0,62.3709,62.3807,61.969,62.0768,42462.0
2022-01-21 14:00:00,63.36,63.47,63.28,63.42,65567.0,62.116,62.2239,62.0376,62.1749,65567.0
2022-01-21 14:05:00,63.42,63.62,63.35,63.37,83288.0,62.1749,62.3709,62.1062,62.1258,83288.0
2022-01-21 14:10:00,63.38,63.52,63.32,63.36,35425.0,62.1357,62.2729,62.0768,62.116,35425.0
2022-01-21 14:15:00,63.38,63.53,63.34,63.36,42252.0,62.1357,62.2827,62.0964,62.116,42252.0
2022-01-21 14:20:00,63.35,63.56,63.24,63.53,93615.0,62.1062,62.3121,61.9984,62.2827,93615.0
2022-01-21 14:25:00,63.52,63.52,63.0,63.03,71744.0,62.2729,62.2729,61.7631,61.7925,71744.0
2022-01-21 14:30:00,63.04,63.13,62.98,63.07,43844.0,61.8023,61.8906,61.7435,61.8317,43844.0
2022-01-21 14:35:00,63.06,63.26,62.94,63.24,73263.0,61.8219,62.018,61.7043,61.9984,73263.0
2022-01-21 14:40:00,63.23,63.34,63.1,63.12,50760.0,61.9886,62.0964,61.8612,61.8808,50760.0
2022-01-21 14:45:00,63.12,63.25,63.11,63.21,124549.0,61.8808,62.0082,61.871,61.969,124549.0
2022-01-21 14:50:00,63.2,63.2,62.94,62.98,45748.0,61.9592,61.9592,61.7043,61.7435,45748.0
2022-01-21 14:55:00,62.98,63.01,62.65,62.66,71182.0,61.7435,61.7729,61.42,61.4298,71182.0
2022-01-21 15:00:00,62.66,62.8,62.57,62.59,63417.0,61.4298,61.567,61.3416,61.3612,63417.0
2022-01-21 15:05:00,62.6,62.61,62.32,62.41,140325.0,61.371,61.3808,61.0965,61.1847,140325.0
2022-01-21 15:10:00,62.39,62.47,62.24,62.41,78312.0,61.1651,61.2435,61.018,61.1847,78312.0
2022-01-21 15:15:00,62.38,62.8,62.27,62.61,99240.0,61.1553,61.567,61.0474,61.3808,99240.0
2022-01-21 15:20:00,62.56,62.58,62.31,62.44,72517.0,61.3318,61.3514,61.0867,61.2141,72517.0
2022-01-21 15:25:00,62.46,62.47,62.13,62.26,71620.0,61.2337,61.2435,60.9102,61.0376,71620.0
2022-01-21 15:30:00,62.24,62.59,62.24,62.41,135141.0,61.018,61.3612,61.018,61.1847,135141.0
2022-01-21 15:35:00,62.4,62.65,62.39,62.63,95044.0,61.1749,61.42,61.1651,61.4004,95044.0
2022-01-21 15:40:00,62.63,63.03,62.62,62.69,137928.0,61.4004,61.7925,61.3906,61.4592,137928.0
2022-01-21 15:45:00,62.68,62.84,62.52,62.75,176798.0,61.4494,61.6063,61.2925,61.518,176798.0
2022-01-21 15:50:00,62.74,62.74,62.2,62.26,174343.0,61.5082,61.5082,60.9788,61.0376,174343.0
2022-01-21 15:55:00,62.23,62.62,62.1,62.1,382049.0,61.0082,61.3906,60.8808,60.8808,382049.0
2022-01-24 09:30:00,60.38,60.52,60.03,60.38,463530.0,59.1946,59.3318,58.8514,59.1946,463530.0
2022-01-24 09:35:00,60.34,60.7,60.18,60.62,245058.0,59.1553,59.5083,58.9985,59.4298,245058.0
2022-01-24 09:40:00,60.62,60.8,59.9,59.96,416503.0,59.4298,59.6063,58.724,58.7828,416503.0
2022-01-24 09:45:00,59.93,60.15,59.74,59.85,399191.0,58.7534,58.9691,58.5671,58.675,399191.0
2022-01-24 09:50:00,59.84,59.97,59.39,59.75,308421.0,58.6652,58.7926,58.224,58.5769,308421.0
2022-01-24 09:55:00,59.74,60.18,59.56,59.56,135838.0,58.5671,58.9985,58.3907,58.3907,135838.0
2022-01-24 10:00:00,59.56,59.91,59.28,59.3,202685.0,58.3907,58.7338,58.1161,58.1358,202685.0
2022-01-24 10:05:00,59.31,59.46,58.91,58.95,215962.0,58.1456,58.2926,57.7534,57.7926,215962.0
2022-01-24 10:10:00,58.93,59.28,58.63,59.19,339490.0,57.773,58.1161,57.4789,58.0279,339490.0
2022-01-24 10:15:00,59.2,59.27,58.69,58.69,176593.0,58.0377,58.1063,57.5377,57.5377,176593.0
2022-01-24 10:20:00,58.7,59.42,58.69,59.42,211252.0,57.5475,58.2534,57.5377,58.2534,211252.0
2022-01-24 10:25:00,59.41,59.76,59.37,59.43,189092.0,58.2436,58.5867,58.2044,58.2632,189092.0
2022-01-24 10:30:00,59.42,59.85,59.42,59.69,201932.0,58.2534,58.675,58.2534,58.5181,201932.0
2022-01-24 10:35:00,59.6,60.05,59.5,59.84,114303.0,58.4299,58.871,58.3318,58.6652,114303.0
2022-01-24 10:40:00,59.82,60.09,59.62,60.05,78700.0,58.6455,58.9102,58.4495,58.871,78700.0
2022-01-24 10:45:00,60.05,60.06,59.19,59.36,130519.0,58.871,58.8808,58.0279,58.1946,130519.0
2022-01-24 10:50:00,59.32,59.85,59.22,59.85,92839.0,58.1554,58.675,58.0573,58.675,92839.0
2022-01-24 10:55:00,59.83,59.9,59.38,59.5,117765.0,58.6554,58.724,58.2142,58.3318,117765.0
2022-01-24 11:00:00,59.43,59.49,59.2,59.27,110387.0,58.2632,58.322,58.0377,58.1063,110387.0
2022-01-24 11:05:00,59.26,59.28,59.0,59.08,104409.0,58.0965,58.1161,57.8416,57.9201,104409.0
2022-01-24 11:10:00,59.07,59.17,58.85,58.95,245130.0,57.9103,58.0083,57.6946,57.7926,245130.0
2022-01-24 11:15:00,58.92,59.15,58.83,58.99,214268.0,57.7632,57.9887,57.675,57.8318,214268.0
2022-01-24 11:20:00,59.03,59.32,58.93,59.04,129612.0,57.8711,58.1554,57.773,57.8809,129612.0
2022-01-24 11:25:00,59.02,59.17,58.87,59.17,238862.0,57.8613,58.0083,57.7142,58.0083,238862.0
2022-01-24 11:30:00,59.17,59.26,58.93,59.04,118063.0,58.0083,58.0965,57.773,57.8809,118063.0
2022-01-24 11:35:00,59.04,59.12,58.57,58.71,184615.0,57.8809,57.9593,57.4201,57.5573,184615.0
2022-01-24 11:40:00,58.73,58.74,58.25,58.41,232114.0,57.5769,57.5868,57.1064,57.2632,232114.0
2022-01-24 11:45:00,58.41,58.52,57.84,57.84,244234.0,57.2632,57.3711,56.7044,56.7044,244234.0
2022-01-24 11:50:00,57.84,58.47,57.82,58.44,201539.0,56.7044,57.3221,56.6848,57.2926,201539.0
2022-01-24 11:55:00,58.47,58.63,58.37,58.62,117280.0,57.3221,57.4789,57.224,57.4691,117280.0
2022-01-24 12:00:00,58.62,58.62,58.19,58.23,107691.0,57.4691,57.4691,57.0475,57.0868,107691.0
2022-01-24 12:05:00,58.23,58.37,57.88,57.94,94556.0,57.0868,57.224,56.7436,56.8025,94556.0
2022-01-24 12:10:00,57.98,58.11,57.53,57.73,253424.0,56.8417,56.9691,56.4005,56.5966,253424.0
2022-01-24 12:15:00,57.72,57.72,57.26,57.47,187200.0,56.5868,56.5868,56.1358,56.3417,187200.0
2022-01-24 12:20:00,57.42,57.82,57.33,57.52,220802.0,56.2927,56.6848,56.2044,56.3907,220802.0
2022-01-24 12:25:00,57.54,57.89,57.21,57.71,159183.0,56.4103,56.7534,56.0868,56.577,159183.0
2022-01-24 12:30:00,57.71,57.84,57.53,57.72,138677.0,56.577,56.7044,56.4005,56.5868,138677.0
2022-01-24 12:35:00,57.75,57.75,57.35,57.62,131467.0,56.6162,56.6162,56.224,56.4887,131467.0
2022-01-24 12:40:00,57.61,58.13,57.4,58.05,267173.0,56.4789,56.9887,56.2731,56.9103,267173.0
2022-01-24 12:45:00,58.05,58.26,58.0,58.17,143016.0,56.9103,57.1162,56.8613,57.0279,143016.0
2022-01-24 12:50:00,58.14,58.68,57.94,58.65,157461.0,56.9985,57.5279,56.8025,57.4985,157461.0
2022-01-24 12:55:00,58.63,58.78,58.42,58.5,161967.0,57.4789,57.626,57.273,57.3515,161967.0
2022-01-24 13:00:00,58.49,58.67,58.34,58.67,177637.0,57.3417,57.5181,57.1946,57.5181,177637.0
2022-01-24 13:05:00,58.65,59.21,58.5,58.99,175250.0,57.4985,58.0475,57.3515,57.8318,175250.0
2022-01-24 13:10:00,58.98,59.29,58.92,59.28,136026.0,57.822,58.126,57.7632,58.1161,136026.0
2022-01-24 13:15:00,59.27,59.6,59.21,59.55,206673.0,58.1063,58.4299,58.0475,58.3808,206673.0
2022-01-24 13:20:00,59.53,59.6,58.93,58.96,149782.0,58.3612,58.4299,57.773,57.8024,149782.0
2022-01-24 13:25:00,58.96,59.17,58.74,58.82,121541.0,57.8024,58.0083,57.5868,57.6652,121541.0
2022-01-24 13:30:00,58.76,59.45,58.76,59.4,120310.0,57.6064,58.2828,57.6064,58.2338,120310.0
2022-01-24 13:35:00,59.4,59.43,58.92,59.38,78496.0,58.2338,58.2632,57.7632,58.2142,78496.0
2022-01-24 13:40:00,59.38,59.42,59.01,59.13,58688.0,58.2142,58.2534,57.8514,57.9691,58688.0
2022-01-24 13:45:00,59.12,59.79,59.11,59.79,68056.0,57.9593,58.6161,57.9495,58.6161,68056.0
2022-01-24 13:50:00,59.78,59.99,59.7,59.93,240743.0,58.6063,58.8122,58.5279,58.7534,240743.0
2022-01-24 13:55:00,59.93,60.21,59.84,60.18,229140.0,58.7534,59.0279,58.6652,58.9985,229140.0
2022-01-24 14:00:00,60.19,60.69,60.15,60.29,284378.0,59.0083,59.4985,58.9691,59.1063,284378.0
2022-01-24 14:05:00,60.28,60.54,60.27,60.41,131081.0,59.0965,59.3514,59.0867,59.224,131081.0
2022-01-24 14:10:00,60.46,60.61,59.83,59.9,141539.0,59.273,59.42,58.6554,58.724,141539.0
2022-01-24 14:15:00,59.95,60.09,59.65,59.7,127951.0,58.773,58.9102,58.4789,58.5279,127951.0
2022-01-24 14:20:00,59.73,60.02,59.29,59.3,124789.0,58.5573,58.8416,58.126,58.1358,124789.0
2022-01-24 14:25:00,59.27,59.55,59.22,59.4,90917.0,58.1063,58.3808,58.0573,58.2338,90917.0
2022-01-24 14:30:00,59.37,59.77,59.36,59.39,75461.0,58.2044,58.5965,58.1946,58.224,75461.0
2022-01-24 14:35:00,59.4,59.49,58.88,59.03,124280.0,58.2338,58.322,57.724,57.8711,124280.0
2022-01-24 14:40:00,59.05,59.19,58.95,59.02,134909.0,57.8907,58.0279,57.7926,57.8613,134909.0
2022-01-24 14:45:00,59.02,59.38,58.72,59.34,165816.0,57.8613,58.2142,57.5671,58.175,165816.0
2022-01-24 14:50:00,59.35,59.59,59.12,59.56,147615.0,58.1848,58.4201,57.9593,58.3907,147615.0
2022-01-24 14:55:00,59.55,59.99,59.38,59.92,101165.0,58.3808,58.8122,58.2142,58.7436,101165.0
2022-01-24 15:00:00,59.92,60.31,59.89,60.07,166405.0,58.7436,59.1259,58.7142,58.8906,166405.0
2022-01-24 15:05:00,60.06,60.12,59.8,60.09,83575.0,58.8808,58.9397,58.6259,58.9102,83575.0
2022-01-24 15:10:00,60.07,60.54,60.07,60.51,107282.0,58.8906,59.3514,58.8906,59.322,107282.0
2022-01-24 15:15:00,60.53,60.86,60.17,60.26,185623.0,59.3416,59.6651,58.9887,59.0769,185623.0
2022-01-24 15:20:00,60.27,60.81,60.27,60.65,84395.0,59.0867,59.6161,59.0867,59.4593,84395.0
2022-01-24 15:25:00,60.66,60.95,60.4,60.68,177919.0,59.4691,59.7534,59.2142,59.4887,177919.0
2022-01-24 15:30:00,60.69,61.61,60.46,61.57,230347.0,59.4985,60.4004,59.273,60.3612,230347.0
2022-01-24 15:35:00,61.6,61.77,61.33,61.77,185399.0,60.3906,60.5573,60.1259,60.5573,185399.0
2022-01-24 15:40:00,61.74,61.81,61.14,61.33,228018.0,60.5279,60.5965,59.9396,60.1259,228018.0
2022-01-24 15:45:00,61.32,62.06,61.32,62.04,288977.0,60.1161,60.8416,60.1161,60.822,288977.0
2022-01-24 15:50:00,62.06,62.69,62.05,62.41,575076.0,60.8416,61.4592,60.8318,61.1847,575076.0
2022-01-24 15:55:00,62.42,62.78,62.13,62.64,620226.0,61.1945,61.5474,60.9102,61.4102,620226.0
2022-01-25 09:30:00,60.71,60.91,60.4,60.61,348492.0,59.5181,59.7141,59.2142,59.42,348492.0
2022-01-25 09:35:00,60.62,61.14,60.5,60.74,218377.0,59.4298,59.9396,59.3122,59.5475,218377.0
2022-01-25 09:40:00,60.75,61.0,60.34,60.45,228818.0,59.5573,59.8024,59.1553,59.2632,228818.0
2022-01-25 09:45:00,60.43,60.47,59.73,59.8,276896.0,59.2436,59.2828,58.5573,58.6259,276896.0
2022-01-25 09:50:00,59.79,59.97,59.36,59.37,151883.0,58.6161,58.7926,58.1946,58.2044,151883.0
2022-01-25 09:55:00,59.41,59.7,59.39,59.57,167786.0,58.2436,58.5279,58.224,58.4005,167786.0
2022-01-25 10:00:00,59.57,59.79,59.09,59.17,236862.0,58.4005,58.6161,57.9299,58.0083,236862.0
2022-01-25 10:05:00,59.15,59.45,59.01,59.42,142929.0,57.9887,58.2828,57.8514,58.2534,142929.0
2022-01-25 10:10:00,59.43,59.78,59.14,59.78,265261.0,58.2632,58.6063,57.9789,58.6063,265261.0
2022-01-25 10:15:00,59.78,59.97,59.59,59.81,226677.0,58.6063,58.7926,58.4201,58.6357,226677.0
2022-01-25 10:20:00,59.81,59.86,59.54,59.69,154599.0,58.6357,58.6848,58.371,58.5181,154599.0
2022-01-25 10:25:00,59.69,60.52,59.63,60.52,136972.0,58.5181,59.3318,58.4593,59.3318,136972.0
2022-01-25 10:30:00,60.51,60.51,60.32,60.39,138597.0,59.322,59.322,59.1357,59.2044,138597.0
2022-01-25 10:35:00,60.41,60.63,59.93,60.21,213933.0,59.224,59.4396,58.7534,59.0279,213933.0
2022-01-25 10:40:00,60.19,60.69,60.11,60.68,112809.0,59.0083,59.4985,58.9299,59.4887,112809.0
2022-01-25 10:45:00,60.68,60.94,60.47,60.85,163226.0,59.4887,59.7436,59.2828,59.6553,163226.0
2022-01-25 10:50:00,60.89,60.9,60.39,60.45,135956.0,59.6945,59.7043,59.2044,59.2632,135956.0
2022-01-25 10:55:00,60.48,60.55,60.06,60.14,185840.0,59.2926,59.3612,58.8808,58.9593,185840.0
2022-01-25 11:00:00,60.12,60.3,60.02,60.28,92431.0,58.9397,59.1161,58.8416,59.0965,92431.0
2022-01-25 11:05:00,60.28,60.43,59.85,60.0,164223.0,59.0965,59.2436,58.675,58.822,164223.0
2022-01-25 11:10:00,60.03,60.2,59.79,59.89,89842.0,58.8514,59.0181,58.6161,58.7142,89842.0
2022-01-25 11:15:00,59.83,60.4,59.77,60.38,106320.0,58.6554,59.2142,58.5965,59.1946,106320.0
2022-01-25 11:20:00,60.37,60.57,60.33,60.44,126775.0,59.1847,59.3808,59.1455,59.2534,126775.0
2022-01-25 11:25:00,60.46,60.66,60.27,60.43,98754.0,59.273,59.4691,59.0867,59.2436,98754.0
2022-01-25 11:30:00,60.43,60.49,60.13,60.13,93316.0,59.2436,59.3024,58.9495,58.9495,93316.0
2022-01-25 11:35:00,60.11,60.21,59.6,59.74,165275.0,58.9299,59.0279,58.4299,58.5671,165275.0
2022-01-25 11:40:00,59.74,59.92,59.64,59.87,83788.0,58.5671,58.7436,58.4691,58.6946,83788.0
2022-01-25 11:45:00,59.85,60.1,59.83,60.07,83374.0,58.675,58.92,58.6554,58.8906,83374.0
2022-01-25 11:50:00,60.07,60.33,59.98,60.3,91957.0,58.8906,59.1455,58.8024,59.1161,91957.0
2022-01-25 11:55:00,60.29,60.29,59.71,59.75,117669.0,59.1063,59.1063,58.5377,58.5769,117669.0
2022-01-25 12:00:00,59.75,60.06,59.67,60.05,83545.0,58.5769,58.8808,58.4985,58.871,83545.0
2022-01-25 12:05:00,60.09,60.42,60.07,60.27,102239.0,58.9102,59.2338,58.8906,59.0867,102239.0
2022-01-25 12:10:00,60.25,60.36,60.11,60.31,78907.0,59.0671,59.1749,58.9299,59.1259,78907.0
2022-01-25 12:15:00,60.32,60.5,59.91,60.21,119544.0,59.1357,59.3122,58.7338,59.0279,119544.0
2022-01-25 12:20:00,60.22,60.58,60.14,60.48,88473.0,59.0377,59.3906,58.9593,59.2926,88473.0
2022-01-25 12:25:00,60.49,60.62,60.37,60.49,91801.0,59.3024,59.4298,59.1847,59.3024,91801.0
2022-01-25 12:30:00,60.47,60.47,60.09,60.14,88875.0,59.2828,59.2828,58.9102,58.9593,88875.0
2022-01-25 12:35:00,60.14,60.28,60.13,60.21,51191.0,58.9593,59.0965,58.9495,59.0279,51191.0
2022-01-25 12:40:00,60.23,60.29,59.95,60.27,63968.0,59.0475,59.1063,58.773,59.0867,63968.0
2022-01-25 12:45:00,60.26,60.34,59.91,59.98,83198.0,59.0769,59.1553,58.7338,58.8024,83198.0
2022-01-25 12:50:00,59.98,60.1,59.88,60.01,64769.0,58.8024,58.92,58.7044,58.8318,64769.0
2022-01-25 12:55:00,60.01,60.26,59.82,60.23,103708.0,58.8318,59.0769,58.6455,59.0475,103708.0
2022-01-25 13:00:00,60.24,60.24,59.93,60.05,65379.0,59.0573,59.0573,58.7534,58.871,65379.0
2022-01-25 13:05:00,60.07,60.15,59.85,60.07,79427.0,58.8906,58.9691,58.675,58.8906,79427.0
2022-01-25 13:10:00,60.07,60.31,60.04,60.25,68320.0,58.8906,59.1259,58.8612,59.0671,68320.0
2022-01-25 13:15:00,60.25,60.44,60.17,60.39,62547.0,59.0671,59.2534,58.9887,59.2044,62547.0
2022-01-25 13:20:00,60.39,60.4,60.26,60.35,72089.0,59.2044,59.2142,59.0769,59.1651,72089.0
2022-01-25 13:25:00,60.34,60.87,60.28,60.82,104320.0,59.1553,59.6749,59.0965,59.6259,104320.0
2022-01-25 13:30:00,60.81,61.07,60.74,61.0,103397.0,59.6161,59.871,59.5475,59.8024,103397.0
2022-01-25 13:35:00,61.02,61.09,60.82,61.08,78365.0,59.822,59.8906,59.6259,59.8808,78365.0
2022-01-25 13:40:00,61.09,61.13,60.86,61.04,84344.0,59.8906,59.9298,59.6651,59.8416,84344.0
2022-01-25 13:45:00,61.04,61.36,60.93,61.3,110705.0,59.8416,60.1553,59.7338,60.0965,110705.0
2022-01-25 13:50:00,61.3,61.51,61.25,61.51,94830.0,60.0965,60.3024,60.0475,60.3024,94830.0
2022-01-25 13:55:00,61.5,61.61,61.35,61.6,72586.0,60.2926,60.4004,60.1455,60.3906,72586.0
2022-01-25 14:00:00,61.61,61.61,61.29,61.37,119029.0,60.4004,60.4004,60.0867,60.1651,119029.0
2022-01-25 14:05:00,61.35,61.43,61.22,61.32,107746.0,60.1455,60.2239,60.0181,60.1161,107746.0
2022-01-25 14:10:00,61.32,61.81,61.32,61.75,128511.0,60.1161,60.5965,60.1161,60.5377,128511.0
2022-01-25 14:15:00,61.76,61.89,61.69,61.87,268121.0,60.5475,60.6749,60.4788,60.6553,268121.0
2022-01-25 14:20:00,61.85,62.01,61.82,61.9,275268.0,60.6357,60.7926,60.6063,60.6847,275268.0
2022-01-25 14:25:00,61.89,61.95,60.16,61.9,4339991.0,60.6749,60.7337,58.9789,60.6847,4339991.0
2022-01-25 14:30:00,61.89,61.95,61.55,61.59,120206.0,60.6749,60.7337,60.3416,60.3808,120206.0
2022-01-25 14:35:00,61.59,61.84,61.59,61.84,110445.0,60.3808,60.6259,60.3808,60.6259,110445.0
2022-01-25 14:40:00,61.86,62.19,61.86,62.16,92936.0,60.6455,60.969,60.6455,60.9396,92936.0
2022-01-25 14:45:00,62.17,62.31,62.13,62.18,61320.0,60.9494,61.0867,60.9102,60.9592,61320.0
2022-01-25 14:50:00,62.17,62.39,62.12,62.36,46735.0,60.9494,61.1651,60.9004,61.1357,46735.0
2022-01-25 14:55:00,62.32,62.57,62.29,62.52,56594.0,61.0965,61.3416,61.0671,61.2925,56594.0
2022-01-25 15:00:00,62.54,62.54,62.16,62.22,106745.0,61.3121,61.3121,60.9396,60.9984,106745.0
2022-01-25 15:05:00,62.22,62.26,61.86,61.94,121118.0,60.9984,61.0376,60.6455,60.7239,121118.0
2022-01-25 15:10:00,61.9,61.94,61.77,61.85,45374.0,60.6847,60.7239,60.5573,60.6357,45374.0
2022-01-25 15:15:00,61.83,62.21,61.83,62.17,49004.0,60.6161,60.9886,60.6161,60.9494,49004.0
2022-01-25 15:20:00,62.17,62.19,61.69,61.73,44806.0,60.9494,60.969,60.4788,60.518,44806.0
2022-01-25 15:25:00,61.72,61.73,61.27,61.31,106328.0,60.5082,60.518,60.0671,60.1063,106328.0
2022-01-25 15:30:00,61.37,61.43,61.14,61.23,74715.0,60.1651,60.2239,59.9396,60.0279,74715.0
2022-01-25 15:35:00,61.26,61.56,61.02,61.49,77894.0,60.0573,60.3514,59.822,60.2828,77894.0
2022-01-25 15:40:00,61.51,61.76,61.39,61.45,75683.0,60.3024,60.5475,60.1847,60.2435,75683.0
2022-01-25 15:45:00,61.46,61.69,61.24,61.35,85872.0,60.2533,60.4788,60.0377,60.1455,85872.0
2022-01-25 15:50:00,61.34,61.34,60.8,60.89,156410.0,60.1357,60.1357,59.6063,59.6945,156410.0
2022-01-25 15:55:00,60.9,61.17,60.83,61.08,211664.0,59.7043,59.969,59.6357,59.8808,211664.0
2022-01-26 09:30:00,62.85,62.92,62.42,62.45,208969.0,61.6161,61.6847,61.1945,61.2239,208969.0
2022-01-26 09:35:00,62.46,62.66,62.33,62.47,179720.0,61.2337,61.4298,61.1063,61.2435,179720.0
2022-01-26 09:40:00,62.49,62.55,62.3,62.43,44600.0,61.2631,61.3219,61.0769,61.2043,44600.0
2022-01-26 09:45:00,62.45,63.01,62.45,62.94,82256.0,61.2239,61.7729,61.2239,61.7043,82256.0
2022-01-26 09:50:00,62.92,63.29,62.82,63.25,49878.0,61.6847,62.0474,61.5866,62.0082,49878.0
2022-01-26 09:55:00,63.22,63.25,62.97,63.19,66776.0,61.9788,62.0082,61.7337,61.9494,66776.0
2022-01-26 10:00:00,63.2,63.51,63.03,63.42,57003.0,61.9592,62.2631,61.7925,62.1749,57003.0
2022-01-26 10:05:00,63.43,63.47,63.21,63.31,73059.0,62.1847,62.2239,61.969,62.067,73059.0
2022-01-26 10:10:00,63.31,63.31,62.9,62.93,81469.0,62.067,62.067,61.6651,61.6945,81469.0
2022-01-26 10:15:00,62.95,63.03,62.68,63.02,61169.0,61.7141,61.7925,61.4494,61.7827,61169.0
2022-01-26 10:20:00,63.01,63.08,62.66,62.67,56906.0,61.7729,61.8415,61.4298,61.4396,56906.0
2022-01-26 10:25:00,62.64,62.64,62.23,62.4,109283.0,61.4102,61.4102,61.0082,61.1749,109283.0
2022-01-26 10:30:00,62.4,62.49,62.13,62.37,50218.0,61.1749,61.2631,60.9102,61.1455,50218.0
2022-01-26 10:35:00,62.34,62.48,62.18,62.18,55351.0,61.1161,61.2533,60.9592,60.9592,55351.0
2022-01-26 10:40:00,62.23,62.38,62.01,62.06,43164.0,61.0082,61.1553,60.7926,60.8416,43164.0
2022-01-26 10:45:00,62.05,62.16,61.94,62.11,46025.0,60.8318,60.9396,60.7239,60.8906,46025.0
2022-01-26 10:50:00,62.09,62.25,62.09,62.16,50198.0,60.871,61.0278,60.871,60.9396,50198.0
2022-01-26 10:55:00,62.18,62.45,62.04,62.38,48970.0,60.9592,61.2239,60.822,61.1553,48970.0
2022-01-26 11:00:00,62.39,62.39,62.18,62.28,31333.0,61.1651,61.1651,60.9592,61.0572,31333.0
2022-01-26 11:05:00,62.26,62.67,62.25,62.62,56488.0,61.0376,61.4396,61.0278,61.3906,56488.0
2022-01-26 11:10:00,62.62,62.81,62.59,62.77,38579.0,61.3906,61.5768,61.3612,61.5376,38579.0
2022-01-26 11:15:00,62.79,62.9,62.62,62.72,36019.0,61.5572,61.6651,61.3906,61.4886,36019.0
2022-01-26 11:20:00,62.71,62.93,62.65,62.83,27687.0,61.4788,61.6945,61.42,61.5965,27687.0
2022-01-26 11:25:00,62.85,62.91,62.8,62.81,37313.0,61.6161,61.6749,61.567,61.5768,37313.0
2022-01-26 11:30:00,62.82,62.99,62.73,62.86,39144.0,61.5866,61.7533,61.4984,61.6259,39144.0
2022-01-26 11:35:00,62.86,62.9,62.68,62.83,37481.0,61.6259,61.6651,61.4494,61.5965,37481.0
2022-01-26 11:40:00,62.83,63.03,62.83,62.99,35841.0,61.5965,61.7925,61.5965,61.7533,35841.0
2022-01-26 11:45:00,62.99,63.02,62.77,62.8,25696.0,61.7533,61.7827,61.5376,61.567,25696.0
2022-01-26 11:50:00,62.8,62.86,62.57,62.82,75283.0,61.567,61.6259,61.3416,61.5866,75283.0
2022-01-26 11:55:00,62.82,62.93,62.75,62.83,17671.0,61.5866,61.6945,61.518,61.5965,17671.0
2022-01-26 12:00:00,62.87,63.0,62.79,62.85,44316.0,61.6357,61.7631,61.5572,61.6161,44316.0
2022-01-26 12:05:00,62.87,62.94,62.83,62.93,25187.0,61.6357,61.7043,61.5965,61.6945,25187.0
2022-01-26 12:10:00,62.91,63.1,62.85,63.02,43141.0,61.6749,61.8612,61.6161,61.7827,43141.0
2022-01-26 12:15:00,63.02,63.09,62.95,62.95,28538.0,61.7827,61.8513,61.7141,61.7141,28538.0
2022-01-26 12:20:00,62.98,63.04,62.88,62.94,70664.0,61.7435,61.8023,61.6455,61.7043,70664.0
2022-01-26 12:25:00,62.95,63.05,62.91,63.04,28344.0,61.7141,61.8121,61.6749,61.8023,28344.0
2022-01-26 12:30:00,63.05,63.06,62.92,63.01,19672.0,61.8121,61.8219,61.6847,61.7729,19672.0
2022-01-26 12:35:00,63.02,63.11,63.01,63.04,57915.0,61.7827,61.871,61.7729,61.8023,57915.0
2022-01-26 12:40:00,63.05,63.23,63.05,63.22,31177.0,61.8121,61.9886,61.8121,61.9788,31177.0
2022-01-26 12:45:00,63.22,63.23,63.09,63.18,46006.0,61.9788,61.9886,61.8513,61.9396,46006.0
2022-01-26 12:50:00,63.19,63.19,63.08,63.17,22043.0,61.9494,61.9494,61.8415,61.9298,22043.0
2022-01-26 12:55:00,63.18,63.21,63.15,63.19,17585.0,61.9396,61.969,61.9102,61.9494,17585.0
2022-01-26 13:00:00,63.18,63.2,62.72,62.8,55298.0,61.9396,61.9592,61.4886,61.567,55298.0
2022-01-26 13:05:00,62.79,62.93,62.71,62.93,26827.0,61.5572,61.6945,61.4788,61.6945,26827.0
2022-01-26 13:10:00,62.92,63.02,62.88,63.0,122088.0,61.6847,61.7827,61.6455,61.7631,122088.0
2022-01-26 13:15:00,62.98,63.03,62.84,62.87,59110.0,61.7435,61.7925,61.6063,61.6357,59110.0
2022-01-26 13:20:00,62.88,62.88,62.66,62.78,44310.0,61.6455,61.6455,61.4298,61.5474,44310.0
2022-01-26 13:25:00,62.78,62.92,62.77,62.86,30103.0,61.5474,61.6847,61.5376,61.6259,30103.0
2022-01-26 13:30:00,62.83,62.95,62.78,62.83,44924.0,61.5965,61.7141,61.5474,61.5965,44924.0
2022-01-26 13:35:00,62.83,62.88,62.74,62.8,47093.0,61.5965,61.6455,61.5082,61.567,47093.0
2022-01-26 13:40:00,62.81,62.9,62.76,62.86,47918.0,61.5768,61.6651,61.5278,61.6259,47918.0
2022-01-26 13:45:00,62.86,62.87,62.76,62.83,75188.0,61.6259,61.6357,61.5278,61.5965,75188.0
2022-01-26 13:50:00,62.83,62.98,62.76,62.95,39626.0,61.5965,61.7435,61.5278,61.7141,39626.0
2022-01-26 13:55:00,62.95,63.01,62.81,62.84,52063.0,61.7141,61.7729,61.5768,61.6063,52063.0
2022-01-26 14:00:00,62.84,63.77,62.8,63.37,460467.0,61.6063,62.518,61.567,62.1258,460467.0
2022-01-26 14:05:00,63.35,63.75,63.23,63.26,255908.0,62.1062,62.4984,61.9886,62.018,255908.0
2022-01-26 14:10:00,63.27,63.45,62.3,62.43,256075.0,62.0278,62.2043,61.0769,61.2043,256075.0
2022-01-26 14:15:00,62.44,62.71,62.32,62.59,202956.0,61.2141,61.4788,61.0965,61.3612,202956.0
2022-01-26 14:20:00,62.57,62.73,62.38,62.66,114083.0,61.3416,61.4984,61.1553,61.4298,114083.0
2022-01-26 14:25:00,62.67,63.19,62.66,63.06,124250.0,61.4396,61.9494,61.4298,61.8219,124250.0
2022-01-26 14:30:00,63.07,63.1,62.2,62.35,196742.0,61.8317,61.8612,60.9788,61.1259,196742.0
2022-01-26 14:35:00,62.35,63.23,62.11,62.99,344453.0,61.1259,61.9886,60.8906,61.7533,344453.0
2022-01-26 14:40:00,63.05,63.07,61.96,61.96,383896.0,61.8121,61.8317,60.7435,60.7435,383896.0
2022-01-26 14:45:00,61.94,61.99,61.08,61.18,451379.0,60.7239,60.7729,59.8808,59.9788,451379.0
2022-01-26 14:50:00,61.17,61.83,61.16,61.59,319996.0,59.969,60.6161,59.9592,60.3808,319996.0
2022-01-26 14:55:00,61.58,61.63,61.3,61.63,221350.0,60.371,60.42,60.0965,60.42,221350.0
2022-01-26 15:00:00,61.57,61.57,60.38,60.62,376106.0,60.3612,60.3612,59.1946,59.4298,376106.0
2022-01-26 15:05:00,60.59,60.66,59.9,59.9,242905.0,59.4004,59.4691,58.724,58.724,242905.0
2022-01-26 15:10:00,59.89,60.57,59.89,60.21,328487.0,58.7142,59.3808,58.7142,59.0279,328487.0
2022-01-26 15:15:00,60.23,60.47,59.88,59.96,234857.0,59.0475,59.2828,58.7044,58.7828,234857.0
2022-01-26 15:20:00,59.97,60.07,59.51,59.86,238530.0,58.7926,58.8906,58.3416,58.6848,238530.0
2022-01-26 15:25:00,59.85,60.67,59.7,60.66,215729.0,58.675,59.4789,58.5279,59.4691,215729.0
2022-01-26 15:30:00,60.65,60.81,60.27,60.33,303989.0,59.4593,59.6161,59.0867,59.1455,303989.0
2022-01-26 15:35:00,60.33,60.61,60.0,60.41,264185.0,59.1455,59.42,58.822,59.224,264185.0
2022-01-26 15:40:00,60.4,60.9,60.19,60.57,183651.0,59.2142,59.7043,59.0083,59.3808,183651.0
2022-01-26 15:45:00,60.6,60.94,60.26,60.51,276171.0,59.4102,59.7436,59.0769,59.322,276171.0
2022-01-26 15:50:00,60.51,61.01,60.27,60.91,340551.0,59.322,59.8122,59.0867,59.7141,340551.0
2022-01-26 15:55:00,60.91,61.1,60.49,60.83,321402.0,59.7141,59.9004,59.3024,59.6357,321402.0
2022-01-27 09:30:00,62.15,62.37,61.94,61.98,274962.0,60.9298,61.1455,60.7239,60.7631,274962.0
2022-01-27 09:35:00,61.97,62.09,61.8,61.94,130374.0,60.7533,60.871,60.5867,60.7239,130374.0
2022-01-27 09:40:00,61.97,62.6,61.95,62.57,96903.0,60.7533,61.371,60.7337,61.3416,96903.0
2022-01-27 09:45:00,62.59,62.92,62.39,62.82,121118.0,61.3612,61.6847,61.1651,61.5866,121118.0
2022-01-27 09:50:00,62.81,62.99,62.76,62.86,80887.0,61.5768,61.7533,61.5278,61.6259,80887.0
2022-01-27 09:55:00,62.87,62.89,62.41,62.71,155383.0,61.6357,61.6553,61.1847,61.4788,155383.0
2022-01-27 10:00:00,62.72,62.8,62.22,62.8,194560.0,61.4886,61.567,60.9984,61.567,194560.0
2022-01-27 10:05:00,62.8,63.01,62.64,62.89,99161.0,61.567,61.7729,61.4102,61.6553,99161.0
2022-01-27 10:10:00,62.9,63.07,62.73,62.96,102023.0,61.6651,61.8317,61.4984,61.7239,102023.0
2022-01-27 10:15:00,63.0,63.03,62.66,62.7,66721.0,61.7631,61.7925,61.4298,61.469,66721.0
2022-01-27 10:20:00,62.74,62.82,62.45,62.48,106485.0,61.5082,61.5866,61.2239,61.2533,106485.0
2022-01-27 10:25:00,62.5,62.56,61.91,61.91,88995.0,61.2729,61.3318,60.6945,60.6945,88995.0
2022-01-27 10:30:00,61.93,62.06,61.68,61.87,111931.0,60.7141,60.8416,60.469,60.6553,111931.0
2022-01-27 10:35:00,61.85,61.93,61.5,61.58,113992.0,60.6357,60.7141,60.2926,60.371,113992.0
2022-01-27 10:40:00,61.6,62.06,61.55,62.05,67511.0,60.3906,60.8416,60.3416,60.8318,67511.0
2022-01-27 10:45:00,62.05,62.12,61.8,61.92,56462.0,60.8318,60.9004,60.5867,60.7043,56462.0
2022-01-27 10:50:00,61.92,62.08,61.85,61.99,45012.0,60.7043,60.8612,60.6357,60.7729,45012.0
2022-01-27 10:55:00,61.98,62.47,61.98,62.4,72660.0,60.7631,61.2435,60.7631,61.1749,72660.0
2022-01-27 11:00:00,62.4,62.72,62.4,62.6,64498.0,61.1749,61.4886,61.1749,61.371,64498.0
2022-01-27 11:05:00,62.59,62.68,62.23,62.29,51395.0,61.3612,61.4494,61.0082,61.0671,51395.0
2022-01-27 11:10:00,62.34,62.65,62.3,62.54,47202.0,61.1161,61.42,61.0769,61.3121,47202.0
2022-01-27 11:15:00,62.59,62.59,62.03,62.21,72949.0,61.3612,61.3612,60.8122,60.9886,72949.0
2022-01-27 11:20:00,62.19,62.35,62.04,62.11,71400.0,60.969,61.1259,60.822,60.8906,71400.0
2022-01-27 11:25:00,62.14,62.15,61.82,61.97,51641.0,60.92,60.9298,60.6063,60.7533,51641.0
2022-01-27 11:30:00,61.96,62.39,61.92,62.36,40867.0,60.7435,61.1651,60.7043,61.1357,40867.0
2022-01-27 11:35:00,62.36,62.52,62.25,62.3,40145.0,61.1357,61.2925,61.0278,61.0769,40145.0
2022-01-27 11:40:00,62.3,62.56,62.29,62.35,52793.0,61.0769,61.3318,61.0671,61.1259,52793.0
2022-01-27 11:45:00,62.35,62.48,62.25,62.3,20956.0,61.1259,61.2533,61.0278,61.0769,20956.0
2022-01-27 11:50:00,62.29,62.4,62.17,62.34,24877.0,61.0671,61.1749,60.9494,61.1161,24877.0
2022-01-27 11:55:00,62.38,62.39,62.24,62.32,23155.0,61.1553,61.1651,61.018,61.0965,23155.0
2022-01-27 12:00:00,62.35,62.35,62.06,62.27,37726.0,61.1259,61.1259,60.8416,61.0474,37726.0
2022-01-27 12:05:00,62.26,62.26,61.79,61.86,42979.0,61.0376,61.0376,60.5769,60.6455,42979.0
2022-01-27 12:10:00,61.9,61.91,61.61,61.75,73055.0,60.6847,60.6945,60.4004,60.5377,73055.0
2022-01-27 12:15:00,61.75,61.75,61.29,61.43,61665.0,60.5377,60.5377,60.0867,60.2239,61665.0
2022-01-27 12:20:00,61.43,61.46,61.23,61.31,37384.0,60.2239,60.2533,60.0279,60.1063,37384.0
2022-01-27 12:25:00,61.34,61.47,61.18,61.29,74919.0,60.1357,60.2632,59.9788,60.0867,74919.0
2022-01-27 12:30:00,61.28,61.37,61.01,61.05,47858.0,60.0769,60.1651,59.8122,59.8514,47858.0
2022-01-27 12:35:00,61.07,61.08,60.79,60.91,102717.0,59.871,59.8808,59.5965,59.7141,102717.0
2022-01-27 12:40:00,60.89,61.03,60.81,60.89,54393.0,59.6945,59.8318,59.6161,59.6945,54393.0
2022-01-27 12:45:00,60.87,60.87,60.54,60.6,123903.0,59.6749,59.6749,59.3514,59.4102,123903.0
2022-01-27 12:50:00,60.59,60.88,60.59,60.83,84952.0,59.4004,59.6847,59.4004,59.6357,84952.0
2022-01-27 12:55:00,60.81,61.16,60.81,60.95,103150.0,59.6161,59.9592,59.6161,59.7534,103150.0
2022-01-27 13:00:00,60.92,61.08,60.6,60.62,67475.0,59.724,59.8808,59.4102,59.4298,67475.0
2022-01-27 13:05:00,60.62,60.65,60.32,60.49,55751.0,59.4298,59.4593,59.1357,59.3024,55751.0
2022-01-27 13:10:00,60.52,60.52,60.29,60.45,67042.0,59.3318,59.3318,59.1063,59.2632,67042.0
2022-01-27 13:15:00,60.42,60.66,60.22,60.24,57255.0,59.2338,59.4691,59.0377,59.0573,57255.0
2022-01-27 13:20:00,60.26,60.28,59.89,59.91,60358.0,59.0769,59.0965,58.7142,58.7338,60358.0
2022-01-27 13:25:00,59.92,60.13,59.85,59.89,102369.0,58.7436,58.9495,58.675,58.7142,102369.0
2022-01-27 13:30:00,59.89,60.17,59.87,60.16,105711.0,58.7142,58.9887,58.6946,58.9789,105711.0
2022-01-27 13:35:00,60.15,60.37,59.92,59.95,101357.0,58.9691,59.1847,58.7436,58.773,101357.0
2022-01-27 13:40:00,59.94,60.22,59.84,60.1,88055.0,58.7632,59.0377,58.6652,58.92,88055.0
2022-01-27 13:45:00,60.13,60.29,59.98,60.24,83876.0,58.9495,59.1063,58.8024,59.0573,83876.0
2022-01-27 13:50:00,60.21,60.3,59.97,60.04,75714.0,59.0279,59.1161,58.7926,58.8612,75714.0
2022-01-27 13:55:00,60.07,60.51,59.99,60.38,103611.0,58.8906,59.322,58.8122,59.1946,103611.0
2022-01-27 14:00:00,60.38,60.9,60.33,60.78,100108.0,59.1946,59.7043,59.1455,59.5867,100108.0
2022-01-27 14:05:00,60.79,61.02,60.59,60.75,99751.0,59.5965,59.822,59.4004,59.5573,99751.0
2022-01-27 14:10:00,60.73,60.88,60.62,60.64,73266.0,59.5377,59.6847,59.4298,59.4494,73266.0
2022-01-27 14:15:00,60.66,60.69,60.31,60.43,49543.0,59.4691,59.4985,59.1259,59.2436,49543.0
2022-01-27 14:20:00,60.43,60.43,60.04,60.07,57993.0,59.2436,59.2436,58.8612,58.8906,57993.0
2022-01-27 14:25:00,60.07,60.17,59.98,60.05,31137.0,58.8906,58.9887,58.8024,58.871,31137.0
2022-01-27 14:30:00,60.05,60.24,59.78,59.89,45960.0,58.871,59.0573,58.6063,58.7142,45960.0
2022-01-27 14:35:00,59.92,60.21,59.88,60.17,52969.0,58.7436,59.0279,58.7044,58.9887,52969.0
2022-01-27 14:40:00,60.17,60.54,60.14,60.47,57199.0,58.9887,59.3514,58.9593,59.2828,57199.0
2022-01-27 14:45:00,60.47,60.67,60.36,60.44,44263.0,59.2828,59.4789,59.1749,59.2534,44263.0
2022-01-27 14:50:00,60.35,60.43,60.0,60.03,86610.0,59.1651,59.2436,58.822,58.8514,86610.0
2022-01-27 14:55:00,60.02,60.24,59.89,60.13,109138.0,58.8416,59.0573,58.7142,58.9495,109138.0
2022-01-27 15:00:00,60.16,60.55,60.16,60.37,61010.0,58.9789,59.3612,58.9789,59.1847,61010.0
2022-01-27 15:05:00,60.37,60.58,60.19,60.21,52581.0,59.1847,59.3906,59.0083,59.0279,52581.0
2022-01-27 15:10:00,60.22,60.27,59.85,59.9,53140.0,59.0377,59.0867,58.675,58.724,53140.0
2022-01-27 15:15:00,59.9,60.08,59.67,60.08,99529.0,58.724,58.9004,58.4985,58.9004,99529.0
2022-01-27 15:20:00,60.05,60.2,59.78,60.05,46610.0,58.871,59.0181,58.6063,58.871,46610.0
2022-01-27 15:25:00,60.06,60.37,59.99,60.25,80803.0,58.8808,59.1847,58.8122,59.0671,80803.0
2022-01-27 15:30:00,60.27,60.51,60.2,60.24,74982.0,59.0867,59.322,59.0181,59.0573,74982.0
2022-01-27 15:35:00,60.25,60.36,60.04,60.13,86004.0,59.0671,59.1749,58.8612,58.9495,86004.0
2022-01-27 15:40:00,60.13,60.73,60.09,60.61,56523.0,58.9495,59.5377,58.9102,59.42,56523.0
2022-01-27 15:45:00,60.63,60.93,60.33,60.51,120482.0,59.4396,59.7338,59.1455,59.322,120482.0
2022-01-27 15:50:00,60.43,60.45,60.29,60.34,108683.0,59.2436,59.2632,59.1063,59.1553,108683.0
2022-01-27 15:55:00,60.33,60.45,60.12,60.18,160779.0,59.1455,59.2632,58.9397,58.9985,160779.0
2022-01-28 09:30:00,60.56,60.69,59.77,59.8,182205.0,59.371,59.4985,58.5965,58.6259,182205.0
2022-01-28 09:35:00,59.81,59.86,59.4,59.55,195570.0,58.6357,58.6848,58.2338,58.3808,195570.0
2022-01-28 09:40:00,59.56,59.65,59.41,59.44,114152.0,58.3907,58.4789,58.2436,58.273,114152.0
2022-01-28 09:45:00,59.45,59.63,59.24,59.43,133313.0,58.2828,58.4593,58.0769,58.2632,133313.0
2022-01-28 09:50:00,59.44,59.77,59.32,59.47,116209.0,58.273,58.5965,58.1554,58.3024,116209.0
2022-01-28 09:55:00,59.5,59.59,59.27,59.36,55793.0,58.3318,58.4201,58.1063,58.1946,55793.0
2022-01-28 10:00:00,59.47,59.53,59.22,59.46,73242.0,58.3024,58.3612,58.0573,58.2926,73242.0
2022-01-28 10:05:00,59.44,59.72,59.37,59.67,67771.0,58.273,58.5475,58.2044,58.4985,67771.0
2022-01-28 10:10:00,59.65,60.06,59.65,59.89,125630.0,58.4789,58.8808,58.4789,58.7142,125630.0
2022-01-28 10:15:00,59.88,60.43,59.85,60.43,132861.0,58.7044,59.2436,58.675,59.2436,132861.0
2022-01-28 10:20:00,60.42,60.47,60.01,60.11,110656.0,59.2338,59.2828,58.8318,58.9299,110656.0
2022-01-28 10:25:00,60.12,60.19,59.81,60.02,67399.0,58.9397,59.0083,58.6357,58.8416,67399.0
2022-01-28 10:30:00,60.03,60.07,59.65,59.7,44391.0,58.8514,58.8906,58.4789,58.5279,44391.0
2022-01-28 10:35:00,59.71,60.19,59.69,59.99,40799.0,58.5377,59.0083,58.5181,58.8122,40799.0
2022-01-28 10:40:00,59.98,60.0,59.58,59.66,62580.0,58.8024,58.822,58.4103,58.4887,62580.0
2022-01-28 10:45:00,59.66,60.42,59.61,60.38,83352.0,58.4887,59.2338,58.4397,59.1946,83352.0
2022-01-28 10:50:00,60.38,60.65,60.3,60.65,86588.0,59.1946,59.4593,59.1161,59.4593,86588.0
2022-01-28 10:55:00,60.66,60.79,60.38,60.77,97255.0,59.4691,59.5965,59.1946,59.5769,97255.0
2022-01-28 11:00:00,60.79,60.85,60.42,60.44,64787.0,59.5965,59.6553,59.2338,59.2534,64787.0
2022-01-28 11:05:00,60.47,60.73,60.47,60.7,51443.0,59.2828,59.5377,59.2828,59.5083,51443.0
2022-01-28 11:10:00,60.7,61.02,60.66,60.97,67266.0,59.5083,59.822,59.4691,59.773,67266.0
2022-01-28 11:15:00,60.99,61.32,60.99,61.25,71849.0,59.7926,60.1161,59.7926,60.0475,71849.0
2022-01-28 11:20:00,61.26,61.31,61.11,61.22,40158.0,60.0573,60.1063,59.9102,60.0181,40158.0
2022-01-28 11:25:00,61.21,61.43,61.16,61.23,51198.0,60.0083,60.2239,59.9592,60.0279,51198.0
2022-01-28 11:30:00,61.26,61.3,61.02,61.2,78919.0,60.0573,60.0965,59.822,59.9985,78919.0
2022-01-28 11:35:00,61.2,61.54,61.18,61.35,63587.0,59.9985,60.3318,59.9788,60.1455,63587.0
2022-01-28 11:40:00,61.33,61.43,61.23,61.3,39536.0,60.1259,60.2239,60.0279,60.0965,39536.0
2022-01-28 11:45:00,61.3,61.36,61.24,61.29,31235.0,60.0965,60.1553,60.0377,60.0867,31235.0
2022-01-28 11:50:00,61.28,61.44,61.24,61.41,34288.0,60.0769,60.2337,60.0377,60.2043,34288.0
2022-01-28 11:55:00,61.41,61.8,61.41,61.76,52507.0,60.2043,60.5867,60.2043,60.5475,52507.0
2022-01-28 12:00:00,61.76,61.86,61.64,61.84,50992.0,60.5475,60.6455,60.4298,60.6259,50992.0
2022-01-28 12:05:00,61.84,61.92,61.75,61.88,42515.0,60.6259,60.7043,60.5377,60.6651,42515.0
2022-01-28 12:10:00,61.86,61.9,61.54,61.64,65878.0,60.6455,60.6847,60.3318,60.4298,65878.0
2022-01-28 12:15:00,61.66,61.92,61.59,61.86,21236.0,60.4494,60.7043,60.3808,60.6455,21236.0
2022-01-28 12:20:00,61.87,61.87,61.43,61.52,55411.0,60.6553,60.6553,60.2239,60.3122,55411.0
2022-01-28 12:25:00,61.5,61.5,61.29,61.39,41140.0,60.2926,60.2926,60.0867,60.1847,41140.0
2022-01-28 12:30:00,61.39,61.45,61.29,61.39,33076.0,60.1847,60.2435,60.0867,60.1847,33076.0
2022-01-28 12:35:00,61.38,61.5,61.23,61.28,38226.0,60.1749,60.2926,60.0279,60.0769,38226.0
2022-01-28 12:40:00,61.28,61.48,61.27,61.47,27542.0,60.0769,60.273,60.0671,60.2632,27542.0
2022-01-28 12:45:00,61.5,61.53,61.23,61.31,36237.0,60.2926,60.322,60.0279,60.1063,36237.0
2022-01-28 12:50:00,61.32,61.32,60.99,61.05,54534.0,60.1161,60.1161,59.7926,59.8514,54534.0
2022-01-28 12:55:00,61.08,61.25,61.05,61.1,46410.0,59.8808,60.0475,59.8514,59.9004,46410.0
2022-01-28 13:00:00,61.09,61.41,61.08,61.31,35127.0,59.8906,60.2043,59.8808,60.1063,35127.0
2022-01-28 13:05:00,61.28,61.62,61.26,61.6,36281.0,60.0769,60.4102,60.0573,60.3906,36281.0
2022-01-28 13:10:00,61.58,61.64,61.52,61.57,35756.0,60.371,60.4298,60.3122,60.3612,35756.0
2022-01-28 13:15:00,61.58,61.62,61.44,61.49,33816.0,60.371,60.4102,60.2337,60.2828,33816.0
2022-01-28 13:20:00,61.48,61.52,61.23,61.38,46475.0,60.273,60.3122,60.0279,60.1749,46475.0
2022-01-28 13:25:00,61.37,61.44,61.13,61.38,20946.0,60.1651,60.2337,59.9298,60.1749,20946.0
2022-01-28 13:30:00,61.4,61.7,61.4,61.57,47097.0,60.1945,60.4886,60.1945,60.3612,47097.0
2022-01-28 13:35:00,61.57,61.75,61.47,61.56,45351.0,60.3612,60.5377,60.2632,60.3514,45351.0
2022-01-28 13:40:00,61.56,61.61,61.43,61.57,33058.0,60.3514,60.4004,60.2239,60.3612,33058.0
2022-01-28 13:45:00,61.53,61.7,61.46,61.52,36656.0,60.322,60.4886,60.2533,60.3122,36656.0
2022-01-28 13:50:00,61.52,61.74,61.49,61.64,28910.0,60.3122,60.5279,60.2828,60.4298,28910.0
2022-01-28 13:55:00,61.64,61.74,61.58,61.58,37077.0,60.4298,60.5279,60.371,60.371,37077.0
2022-01-28 14:00:00,61.57,61.82,61.42,61.42,101929.0,60.3612,60.6063,60.2141,60.2141,101929.0
2022-01-28 14:05:00,61.42,61.43,61.15,61.2,55276.0,60.2141,60.2239,59.9494,59.9985,55276.0
2022-01-28 14:10:00,61.21,61.23,60.94,60.96,72938.0,60.0083,60.0279,59.7436,59.7632,72938.0
2022-01-28 14:15:00,60.96,60.96,60.8,60.82,65953.0,59.7632,59.7632,59.6063,59.6259,65953.0
2022-01-28 14:20:00,60.83,60.83,60.49,60.51,68881.0,59.6357,59.6357,59.3024,59.322,68881.0
2022-01-28 14:25:00,60.5,60.69,60.5,60.54,53157.0,59.3122,59.4985,59.3122,59.3514,53157.0
2022-01-28 14:30:00,60.55,60.69,60.34,60.51,50935.0,59.3612,59.4985,59.1553,59.322,50935.0
2022-01-28 14:35:00,60.53,60.72,60.52,60.68,55256.0,59.3416,59.5279,59.3318,59.4887,55256.0
2022-01-28 14:40:00,60.74,61.12,60.74,61.07,92746.0,59.5475,59.92,59.5475,59.871,92746.0
2022-01-28 14:45:00,61.12,61.28,60.97,61.25,36744.0,59.92,60.0769,59.773,60.0475,36744.0
2022-01-28 14:50:00,61.28,61.37,61.1,61.25,69303.0,60.0769,60.1651,59.9004,60.0475,69303.0
2022-01-28 14:55:00,61.26,61.58,61.21,61.53,75819.0,60.0573,60.371,60.0083,60.322,75819.0
2022-01-28 15:00:00,61.52,61.67,61.43,61.58,89250.0,60.3122,60.4592,60.2239,60.371,89250.0
2022-01-28 15:05:00,61.59,61.72,61.54,61.68,33678.0,60.3808,60.5082,60.3318,60.469,33678.0
2022-01-28 15:10:00,61.65,61.68,61.38,61.53,56459.0,60.4396,60.469,60.1749,60.322,56459.0
2022-01-28 15:15:00,61.53,61.74,61.48,61.64,43261.0,60.322,60.5279,60.273,60.4298,43261.0
2022-01-28 15:20:00,61.67,61.97,61.57,61.95,101425.0,60.4592,60.7533,60.3612,60.7337,101425.0
2022-01-28 15:25:00,61.96,62.01,61.74,61.84,73561.0,60.7435,60.7926,60.5279,60.6259,73561.0
2022-01-28 15:30:00,61.85,62.15,61.5,62.06,95858.0,60.6357,60.9298,60.2926,60.8416,95858.0
2022-01-28 15:35:00,62.06,62.16,61.98,62.13,67259.0,60.8416,60.9396,60.7631,60.9102,67259.0
2022-01-28 15:40:00,62.11,62.36,62.1,62.32,124321.0,60.8906,61.1357,60.8808,61.0965,124321.0
2022-01-28 15:45:00,62.32,62.6,62.2,62.6,130995.0,61.0965,61.371,60.9788,61.371,130995.0
2022-01-28 15:50:00,62.59,62.87,62.59,62.82,319134.0,61.3612,61.6357,61.3612,61.5866,319134.0
2022-01-28 15:55:00,62.82,63.16,62.75,63.15,215741.0,61.5866,61.92,61.518,61.9102,215741.0
2022-01-31 09:30:00,62.95,63.07,62.54,63.07,168585.0,61.7141,61.8317,61.3121,61.8317,168585.0
2022-01-31 09:35:00,63.07,63.2,63.0,63.17,119470.0,61.8317,61.9592,61.7631,61.9298,119470.0
2022-01-31 09:40:00,63.18,63.3,63.15,63.2,223206.0,61.9396,62.0572,61.9102,61.9592,223206.0
2022-01-31 09:45:00,63.25,63.29,63.03,63.05,72030.0,62.0082,62.0474,61.7925,61.8121,72030.0
2022-01-31 09:50:00,63.06,63.45,63.03,63.39,66381.0,61.8219,62.2043,61.7925,62.1455,66381.0
2022-01-31 09:55:00,63.42,63.56,63.34,63.56,75950.0,62.1749,62.3121,62.0964,62.3121,75950.0
2022-01-31 10:00:00,63.56,63.81,63.54,63.74,394225.0,62.3121,62.5572,62.2925,62.4886,394225.0
2022-01-31 10:05:00,63.71,64.0,63.64,64.0,87167.0,62.4592,62.7435,62.3905,62.7435,87167.0
2022-01-31 10:10:00,64.03,64.05,63.86,63.96,210684.0,62.7729,62.7925,62.6062,62.7043,210684.0
2022-01-31 10:15:00,63.97,64.12,63.9,63.96,231963.0,62.7141,62.8611,62.6454,62.7043,231963.0
2022-01-31 10:20:00,63.97,64.26,63.94,64.14,78089.0,62.7141,62.9984,62.6847,62.8807,78089.0
2022-01-31 10:25:00,64.17,64.2,63.85,63.85,124597.0,62.9101,62.9396,62.5964,62.5964,124597.0
2022-01-31 10:30:00,63.87,64.02,63.77,63.96,70869.0,62.616,62.7631,62.518,62.7043,70869.0
2022-01-31 10:35:00,63.97,64.06,63.84,63.86,54558.0,62.7141,62.8023,62.5866,62.6062,54558.0
2022-01-31 10:40:00,63.85,63.96,63.74,63.95,46596.0,62.5964,62.7043,62.4886,62.6945,46596.0
2022-01-31 10:45:00,63.94,63.94,63.7,63.84,115309.0,62.6847,62.6847,62.4494,62.5866,115309.0
2022-01-31 10:50:00,63.84,64.14,63.82,64.09,44170.0,62.5866,62.8807,62.567,62.8317,44170.0
2022-01-31 10:55:00,64.1,64.12,63.9,64.07,66413.0,62.8415,62.8611,62.6454,62.8121,66413.0
2022-01-31 11:00:00,64.08,64.18,64.07,64.1,55565.0,62.8219,62.9199,62.8121,62.8415,55565.0
2022-01-31 11:05:00,64.13,64.13,63.97,63.97,21715.0,62.8709,62.8709,62.7141,62.7141,21715.0
2022-01-31 11:10:00,63.98,64.03,63.78,64.0,25502.0,62.7239,62.7729,62.5278,62.7435,25502.0
2022-01-31 11:15:00,64.0,64.02,63.82,63.85,41066.0,62.7435,62.7631,62.567,62.5964,41066.0
2022-01-31 11:20:00,63.86,63.96,63.74,63.79,36786.0,62.6062,62.7043,62.4886,62.5376,36786.0
2022-01-31 11:25:00,63.78,63.91,63.73,63.79,47930.0,62.5278,62.6552,62.4788,62.5376,47930.0
2022-01-31 11:30:00,63.8,64.11,63.72,64.08,29045.0,62.5474,62.8513,62.469,62.8219,29045.0
2022-01-31 11:35:00,64.08,64.13,63.97,64.0,29677.0,62.8219,62.8709,62.7141,62.7435,29677.0
2022-01-31 11:40:00,64.02,64.13,63.97,64.1,33077.0,62.7631,62.8709,62.7141,62.8415,33077.0
2022-01-31 11:45:00,64.1,64.26,64.05,64.26,35083.0,62.8415,62.9984,62.7925,62.9984,35083.0
2022-01-31 11:50:00,64.26,64.52,64.22,64.51,162226.0,62.9984,63.2533,62.9592,63.2435,162226.0
2022-01-31 11:55:00,64.51,64.54,64.49,64.52,51107.0,63.2435,63.2729,63.2239,63.2533,51107.0
2022-01-31 12:00:00,64.53,64.54,64.39,64.46,30026.0,63.2631,63.2729,63.1258,63.1944,30026.0
2022-01-31 12:05:00,64.47,64.52,64.31,64.32,46518.0,63.2043,63.2533,63.0474,63.0572,46518.0
2022-01-31 12:10:00,64.34,64.44,64.31,64.34,20523.0,63.0768,63.1748,63.0474,63.0768,20523.0
2022-01-31 12:15:00,64.34,64.59,64.32,64.55,24598.0,63.0768,63.3219,63.0572,63.2827,24598.0
2022-01-31 12:20:00,64.54,64.55,64.24,64.32,26868.0,63.2729,63.2827,62.9788,63.0572,26868.0
2022-01-31 12:25:00,64.32,64.44,64.25,64.41,12658.0,63.0572,63.1748,62.9886,63.1454,12658.0
2022-01-31 12:30:00,64.42,64.48,64.28,64.32,24712.0,63.1552,63.2141,63.018,63.0572,24712.0
2022-01-31 12:35:00,64.32,64.46,64.29,64.45,26889.0,63.0572,63.1944,63.0278,63.1846,26889.0
2022-01-31 12:40:00,64.45,64.51,64.41,64.43,38276.0,63.1846,63.2435,63.1454,63.165,38276.0
2022-01-31 12:45:00,64.46,64.65,64.46,64.65,37472.0,63.1944,63.3807,63.1944,63.3807,37472.0
2022-01-31 12:50:00,64.64,64.68,64.57,64.68,16923.0,63.3709,63.4101,63.3023,63.4101,16923.0
2022-01-31 12:55:00,64.67,64.75,64.67,64.71,51911.0,63.4003,63.4788,63.4003,63.4395,51911.0
2022-01-31 13:00:00,64.69,64.69,64.54,64.58,43989.0,63.4199,63.4199,63.2729,63.3121,43989.0
2022-01-31 13:05:00,64.59,64.66,64.55,64.63,16040.0,63.3219,63.3905,63.2827,63.3611,16040.0
2022-01-31 13:10:00,64.64,64.65,64.5,64.64,22815.0,63.3709,63.3807,63.2337,63.3709,22815.0
2022-01-31 13:15:00,64.65,64.71,64.54,64.71,19126.0,63.3807,63.4395,63.2729,63.4395,19126.0
2022-01-31 13:20:00,64.72,64.75,64.66,64.74,25806.0,63.4493,63.4788,63.3905,63.469,25806.0
2022-01-31 13:25:00,64.73,64.78,64.57,64.57,34134.0,63.4591,63.5082,63.3023,63.3023,34134.0
2022-01-31 13:30:00,64.6,64.61,64.48,64.52,28747.0,63.3317,63.3415,63.2141,63.2533,28747.0
2022-01-31 13:35:00,64.53,64.73,64.5,64.64,22170.0,63.2631,63.4591,63.2337,63.3709,22170.0
2022-01-31 13:40:00,64.65,64.77,64.59,64.59,26950.0,63.3807,63.4984,63.3219,63.3219,26950.0
2022-01-31 13:45:00,64.58,64.69,64.58,64.67,11590.0,63.3121,63.4199,63.3121,63.4003,11590.0
2022-01-31 13:50:00,64.66,64.7,64.58,64.62,32219.0,63.3905,63.4297,63.3121,63.3513,32219.0
2022-01-31 13:55:00,64.65,64.7,64.61,64.7,5235.0,63.3807,63.4297,63.3415,63.4297,5235.0
2022-01-31 14:00:00,64.72,64.76,64.67,64.71,45445.0,63.4493,63.4886,63.4003,63.4395,45445.0
2022-01-31 14:05:00,64.72,64.93,64.72,64.88,50047.0,63.4493,63.6552,63.4493,63.6062,50047.0
2022-01-31 14:10:00,64.87,64.9,64.81,64.84,22822.0,63.5964,63.6258,63.5376,63.567,22822.0
2022-01-31 14:15:00,64.82,64.91,64.82,64.89,15805.0,63.5474,63.6356,63.5474,63.616,15805.0
2022-01-31 14:20:00,64.88,64.97,64.81,64.95,25421.0,63.6062,63.6944,63.5376,63.6748,25421.0
2022-01-31 14:25:00,64.94,64.99,64.89,64.98,43013.0,63.665,63.714,63.616,63.7042,43013.0
2022-01-31 14:30:00,64.97,64.99,64.92,64.96,12710.0,63.6944,63.714,63.6454,63.6846,12710.0
2022-01-31 14:35:00,64.97,64.99,64.93,64.94,17191.0,63.6944,63.714,63.6552,63.665,17191.0
2022-01-31 14:40:00,64.95,64.98,64.9,64.97,16753.0,63.6748,63.7042,63.6258,63.6944,16753.0
2022-01-31 14:45:00,64.98,65.0,64.85,64.89,16851.0,63.7042,63.7238,63.5768,63.616,16851.0
2022-01-31 14:50:00,64.9,64.94,64.83,64.86,17310.0,63.6258,63.665,63.5572,63.5866,17310.0
2022-01-31 14:55:00,64.87,64.97,64.87,64.92,20235.0,63.5964,63.6944,63.5964,63.6454,20235.0
2022-01-31 15:00:00,64.91,64.96,64.87,64.93,18384.0,63.6356,63.6846,63.5964,63.6552,18384.0
2022-01-31 15:05:00,64.93,64.95,64.67,64.67,41580.0,63.6552,63.6748,63.4003,63.4003,41580.0
2022-01-31 15:10:00,64.69,64.72,64.32,64.36,62149.0,63.4199,63.4493,63.0572,63.0964,62149.0
2022-01-31 15:15:00,64.35,64.49,64.24,64.3,34643.0,63.0866,63.2239,62.9788,63.0376,34643.0
2022-01-31 15:20:00,64.31,64.72,64.31,64.68,82992.0,63.0474,63.4493,63.0474,63.4101,82992.0
2022-01-31 15:25:00,64.67,64.77,64.6,64.67,65191.0,63.4003,63.4984,63.3317,63.4003,65191.0
2022-01-31 15:30:00,64.63,65.02,64.53,65.02,66787.0,63.3611,63.7435,63.2631,63.7435,66787.0
2022-01-31 15:35:00,65.01,65.03,64.82,64.89,86524.0,63.7337,63.7533,63.5474,63.616,86524.0
2022-01-31 15:40:00,64.91,64.98,64.82,64.92,49480.0,63.6356,63.7042,63.5474,63.6454,49480.0
2022-01-31 15:45:00,64.94,65.18,64.89,65.18,104201.0,63.665,63.9003,63.616,63.9003,104201.0
2022-01-31 15:50:00,65.17,65.51,65.15,65.47,117400.0,63.8905,64.2238,63.8709,64.1846,117400.0
2022-01-31 15:55:00,65.49,65.53,65.34,65.41,447210.0,64.2042,64.2434,64.0572,64.1258,447210.0
2022-02-01 09:30:00,65.67,65.7,65.31,65.62,234203.0,64.3807,64.4101,64.0278,64.3317,234203.0
2022-02-01 09:35:00,65.62,65.76,65.47,65.57,110458.0,64.3317,64.4689,64.1846,64.2827,110458.0
2022-02-01 09:40:00,65.58,65.69,65.1,65.19,103180.0,64.2925,64.4003,63.8219,63.9101,103180.0
2022-02-01 09:45:00,65.19,65.36,65.06,65.3,85342.0,63.9101,64.0768,63.7827,64.018,85342.0
2022-02-01 09:50:00,65.3,65.49,65.26,65.26,47932.0,64.018,64.2042,63.9787,63.9787,47932.0
2022-02-01 09:55:00,65.29,65.44,65.18,65.38,87331.0,64.0082,64.1552,63.9003,64.0964,87331.0
2022-02-01 10:00:00,65.38,65.39,64.76,64.78,198540.0,64.0964,64.1062,63.4886,63.5082,198540.0
2022-02-01 10:05:00,64.77,64.96,64.56,64.84,89451.0,63.4984,63.6846,63.2925,63.567,89451.0
2022-02-01 10:10:00,64.89,65.18,64.79,65.16,63087.0,63.616,63.9003,63.518,63.8807,63087.0
2022-02-01 10:15:00,65.18,65.18,64.91,64.92,53195.0,63.9003,63.9003,63.6356,63.6454,53195.0
2022-02-01 10:20:00,64.92,65.37,64.92,65.35,76723.0,63.6454,64.0866,63.6454,64.067,76723.0
2022-02-01 10:25:00,65.35,65.46,65.08,65.1,59259.0,64.067,64.1748,63.8023,63.8219,59259.0
2022-02-01 10:30:00,65.1,65.37,65.01,65.05,57792.0,63.8219,64.0866,63.7337,63.7729,57792.0
2022-02-01 10:35:00,65.11,65.29,64.97,65.13,44909.0,63.8317,64.0082,63.6944,63.8513,44909.0
2022-02-01 10:40:00,65.14,65.3,64.88,64.94,54754.0,63.8611,64.018,63.6062,63.665,54754.0
2022-02-01 10:45:00,64.95,65.0,64.84,64.96,39248.0,63.6748,63.7238,63.567,63.6846,39248.0
2022-02-01 10:50:00,64.95,65.23,64.95,65.19,42497.0,63.6748,63.9493,63.6748,63.9101,42497.0
2022-02-01 10:55:00,65.25,65.46,65.25,65.46,43216.0,63.9689,64.1748,63.9689,64.1748,43216.0
2022-02-01 11:00:00,65.45,65.57,65.33,65.36,51706.0,64.165,64.2827,64.0474,64.0768,51706.0
2022-02-01 11:05:00,65.4,65.58,65.31,65.56,23518.0,64.116,64.2925,64.0278,64.2729,23518.0
2022-02-01 11:10:00,65.55,65.7,65.49,65.68,114780.0,64.263,64.4101,64.2042,64.3905,114780.0
2022-02-01 11:15:00,65.7,65.7,65.54,65.59,40433.0,64.4101,64.4101,64.2532,64.3023,40433.0
2022-02-01 11:20:00,65.6,65.63,65.32,65.37,28833.0,64.3121,64.3415,64.0376,64.0866,28833.0
2022-02-01 11:25:00,65.38,65.48,65.3,65.42,19608.0,64.0964,64.1944,64.018,64.1356,19608.0
2022-02-01 11:30:00,65.42,65.54,65.18,65.52,77295.0,64.1356,64.2532,63.9003,64.2336,77295.0
2022-02-01 11:35:00,65.54,65.57,65.38,65.44,58291.0,64.2532,64.2827,64.0964,64.1552,58291.0
2022-02-01 11:40:00,65.45,65.58,65.41,65.46,58206.0,64.165,64.2925,64.1258,64.1748,58206.0
2022-02-01 11:45:00,65.51,65.69,65.5,65.54,40138.0,64.2238,64.4003,64.214,64.2532,40138.0
2022-02-01 11:50:00,65.56,65.62,65.49,65.58,19949.0,64.2729,64.3317,64.2042,64.2925,19949.0
2022-02-01 11:55:00,65.61,65.75,65.58,65.66,19738.0,64.3219,64.4591,64.2925,64.3709,19738.0
2022-02-01 12:00:00,65.66,65.72,65.54,65.56,18314.0,64.3709,64.4297,64.2532,64.2729,18314.0
2022-02-01 12:05:00,65.59,65.63,65.54,65.54,30487.0,64.3023,64.3415,64.2532,64.2532,30487.0
2022-02-01 12:10:00,65.54,65.55,65.36,65.44,22419.0,64.2532,64.263,64.0768,64.1552,22419.0
2022-02-01 12:15:00,65.46,65.57,65.44,65.56,13760.0,64.1748,64.2827,64.1552,64.2729,13760.0
2022-02-01 12:20:00,65.56,65.59,65.43,65.55,16710.0,64.2729,64.3023,64.1454,64.263,16710.0
2022-02-01 12:25:00,65.52,65.56,65.33,65.47,8465.0,64.2336,64.2729,64.0474,64.1846,8465.0
2022-02-01 12:30:00,65.49,65.49,65.16,65.2,19009.0,64.2042,64.2042,63.8807,63.9199,19009.0
2022-02-01 12:35:00,65.2,65.38,65.2,65.31,24201.0,63.9199,64.0964,63.9199,64.0278,24201.0
2022-02-01 12:40:00,65.34,65.43,65.27,65.33,14905.0,64.0572,64.1454,63.9885,64.0474,14905.0
2022-02-01 12:45:00,65.34,65.37,65.23,65.28,10677.0,64.0572,64.0866,63.9493,63.9984,10677.0
2022-02-01 12:50:00,65.32,65.38,65.28,65.37,9824.0,64.0376,64.0964,63.9984,64.0866,9824.0
2022-02-01 12:55:00,65.37,65.56,65.37,65.56,11975.0,64.0866,64.2729,64.0866,64.2729,11975.0
2022-02-01 13:00:00,65.55,65.58,65.39,65.43,44761.0,64.263,64.2925,64.1062,64.1454,44761.0
2022-02-01 13:05:00,65.37,65.45,65.32,65.37,12135.0,64.0866,64.165,64.0376,64.0866,12135.0
2022-02-01 13:10:00,65.36,65.46,65.36,65.39,25590.0,64.0768,64.1748,64.0768,64.1062,25590.0
2022-02-01 13:15:00,65.38,65.47,65.37,65.43,6680.0,64.0964,64.1846,64.0866,64.1454,6680.0
2022-02-01 13:20:00,65.44,65.45,65.4,65.45,4972.0,64.1552,64.165,64.116,64.165,4972.0
2022-02-01 13:25:00,65.45,65.56,65.45,65.54,13348.0,64.165,64.2729,64.165,64.2532,13348.0
2022-02-01 13:30:00,65.55,65.56,65.45,65.48,19468.0,64.263,64.2729,64.165,64.1944,19468.0
2022-02-01 13:35:00,65.47,65.57,65.35,65.55,22408.0,64.1846,64.2827,64.067,64.263,22408.0
2022-02-01 13:40:00,65.56,65.64,65.55,65.61,12191.0,64.2729,64.3513,64.263,64.3219,12191.0
2022-02-01 13:45:00,65.61,65.66,65.56,65.61,66322.0,64.3219,64.3709,64.2729,64.3219,66322.0
2022-02-01 13:50:00,65.62,65.63,65.53,65.6,19705.0,64.3317,64.3415,64.2434,64.3121,19705.0
2022-02-01 13:55:00,65.59,65.59,65.43,65.59,15701.0,64.3023,64.3023,64.1454,64.3023,15701.0
2022-02-01 14:00:00,65.59,65.68,65.53,65.6,23724.0,64.3023,64.3905,64.2434,64.3121,23724.0
2022-02-01 14:05:00,65.6,65.63,65.55,65.62,7099.0,64.3121,64.3415,64.263,64.3317,7099.0
2022-02-01 14:10:00,65.61,65.71,65.44,65.52,17465.0,64.3219,64.4199,64.1552,64.2336,17465.0
2022-02-01 14:15:00,65.57,65.61,65.48,65.49,22012.0,64.2827,64.3219,64.1944,64.2042,22012.0
2022-02-01 14:20:00,65.46,65.47,65.32,65.45,49377.0,64.1748,64.1846,64.0376,64.165,49377.0
2022-02-01 14:25:00,65.43,65.51,65.37,65.49,30300.0,64.1454,64.2238,64.0866,64.2042,30300.0
2022-02-01 14:30:00,65.52,65.59,65.5,65.57,26115.0,64.2336,64.3023,64.214,64.2827,26115.0
2022-02-01 14:35:00,65.58,65.6,65.41,65.52,10600.0,64.2925,64.3121,64.1258,64.2336,10600.0
2022-02-01 14:40:00,65.54,65.57,65.45,65.55,9600.0,64.2532,64.2827,64.165,64.263,9600.0
2022-02-01 14:45:00,65.56,65.63,65.53,65.55,32664.0,64.2729,64.3415,64.2434,64.263,32664.0
2022-02-01 14:50:00,65.55,65.56,65.43,65.53,9310.0,64.263,64.2729,64.1454,64.2434,9310.0
2022-02-01 14:55:00,65.54,65.61,65.47,65.59,11879.0,64.2532,64.3219,64.1846,64.3023,11879.0
2022-02-01 15:00:00,65.58,65.92,65.53,65.91,41888.0,64.2925,64.6258,64.2434,64.616,41888.0
2022-02-01 15:05:00,65.9,66.01,65.81,65.99,97657.0,64.6062,64.714,64.5179,64.6944,97657.0
2022-02-01 15:10:00,66.0,66.0,65.88,65.93,28425.0,64.7042,64.7042,64.5866,64.6356,28425.0
2022-02-01 15:15:00,65.94,65.96,65.85,65.95,37642.0,64.6454,64.665,64.5572,64.6552,37642.0
2022-02-01 15:20:00,65.96,66.08,65.95,66.08,61471.0,64.665,64.7826,64.6552,64.7826,61471.0
2022-02-01 15:25:00,66.08,66.18,65.98,66.14,49725.0,64.7826,64.8807,64.6846,64.8415,49725.0
2022-02-01 15:30:00,66.15,66.29,66.14,66.22,43504.0,64.8513,64.9885,64.8415,64.9199,43504.0
2022-02-01 15:35:00,66.22,66.26,66.0,66.02,36081.0,64.9199,64.9591,64.7042,64.7238,36081.0
2022-02-01 15:40:00,66.03,66.26,66.0,66.22,48124.0,64.7336,64.9591,64.7042,64.9199,48124.0
2022-02-01 15:45:00,66.23,66.41,66.19,66.4,64559.0,64.9297,65.1062,64.8905,65.0964,64559.0
2022-02-01 15:50:00,66.42,66.5,66.35,66.48,168916.0,65.116,65.1944,65.0473,65.1748,168916.0
2022-02-01 15:55:00,66.46,66.51,66.29,66.3,176401.0,65.1552,65.2042,64.9885,64.9983,176401.0
2022-02-02 09:30:00,67.06,67.08,66.93,67.03,169763.0,65.7434,65.763,65.616,65.714,169763.0
2022-02-02 09:35:00,67.03,67.31,67.02,67.23,131906.0,65.714,65.9885,65.7042,65.9101,131906.0
2022-02-02 09:40:00,67.23,67.27,66.78,66.9,119252.0,65.9101,65.9493,65.4689,65.5865,119252.0
2022-02-02 09:45:00,66.9,66.96,66.64,66.64,75856.0,65.5865,65.6454,65.3316,65.3316,75856.0
2022-02-02 09:50:00,66.64,66.91,66.64,66.83,68868.0,65.3316,65.5963,65.3316,65.5179,68868.0
2022-02-02 09:55:00,66.83,66.91,66.61,66.77,66739.0,65.5179,65.5963,65.3022,65.4591,66739.0
2022-02-02 10:00:00,66.8,67.18,66.8,67.07,90430.0,65.4885,65.861,65.4885,65.7532,90430.0
2022-02-02 10:05:00,67.05,67.19,66.99,67.12,29735.0,65.7336,65.8709,65.6748,65.8022,29735.0
2022-02-02 10:10:00,67.09,67.22,66.81,66.85,52600.0,65.7728,65.9003,65.4983,65.5375,52600.0
2022-02-02 10:15:00,66.86,66.95,66.68,66.9,73876.0,65.5473,65.6356,65.3709,65.5865,73876.0
2022-02-02 10:20:00,66.94,67.0,66.73,66.75,43203.0,65.6258,65.6846,65.4199,65.4395,43203.0
2022-02-02 10:25:00,66.71,66.79,66.58,66.66,39786.0,65.4003,65.4787,65.2728,65.3513,39786.0
2022-02-02 10:30:00,66.68,66.8,66.56,66.59,49112.0,65.3709,65.4885,65.2532,65.2826,49112.0
2022-02-02 10:35:00,66.58,66.89,66.44,66.88,69311.0,65.2728,65.5767,65.1356,65.5669,69311.0
2022-02-02 10:40:00,66.86,67.02,66.7,66.99,21948.0,65.5473,65.7042,65.3905,65.6748,21948.0
2022-02-02 10:45:00,66.99,67.13,66.88,67.04,31279.0,65.6748,65.812,65.5669,65.7238,31279.0
2022-02-02 10:50:00,67.03,67.06,66.71,66.81,24758.0,65.714,65.7434,65.4003,65.4983,24758.0
2022-02-02 10:55:00,66.84,66.95,66.81,66.93,20266.0,65.5277,65.6356,65.4983,65.616,20266.0
2022-02-02 11:00:00,66.95,67.0,66.68,66.76,29240.0,65.6356,65.6846,65.3709,65.4493,29240.0
2022-02-02 11:05:00,66.75,66.83,66.56,66.56,26680.0,65.4395,65.5179,65.2532,65.2532,26680.0
2022-02-02 11:10:00,66.57,66.67,66.39,66.41,76474.0,65.263,65.3611,65.0866,65.1062,76474.0
2022-02-02 11:15:00,66.41,66.59,66.34,66.52,50186.0,65.1062,65.2826,65.0375,65.214,50186.0
2022-02-02 11:20:00,66.56,66.72,66.54,66.63,61256.0,65.2532,65.4101,65.2336,65.3218,61256.0
2022-02-02 11:25:00,66.63,66.77,66.63,66.71,28020.0,65.3218,65.4591,65.3218,65.4003,28020.0
2022-02-02 11:30:00,66.7,66.7,66.51,66.61,19925.0,65.3905,65.3905,65.2042,65.3022,19925.0
2022-02-02 11:35:00,66.57,66.64,66.38,66.44,29897.0,65.263,65.3316,65.0768,65.1356,29897.0
2022-02-02 11:40:00,66.45,66.65,66.42,66.6,44534.0,65.1454,65.3415,65.116,65.2924,44534.0
2022-02-02 11:45:00,66.59,66.78,66.52,66.65,29331.0,65.2826,65.4689,65.214,65.3415,29331.0
2022-02-02 11:50:00,66.66,66.81,66.65,66.75,14404.0,65.3513,65.4983,65.3415,65.4395,14404.0
2022-02-02 11:55:00,66.76,66.85,66.71,66.85,10472.0,65.4493,65.5375,65.4003,65.5375,10472.0
2022-02-02 12:00:00,66.84,66.85,66.75,66.81,5311.0,65.5277,65.5375,65.4395,65.4983,5311.0
2022-02-02 12:05:00,66.82,67.13,66.82,67.11,30482.0,65.5081,65.812,65.5081,65.7924,30482.0
2022-02-02 12:10:00,67.11,67.14,67.02,67.12,14895.0,65.7924,65.8218,65.7042,65.8022,14895.0
2022-02-02 12:15:00,67.11,67.2,66.91,66.97,29802.0,65.7924,65.8807,65.5963,65.6552,29802.0
2022-02-02 12:20:00,66.96,67.04,66.95,66.98,8813.0,65.6454,65.7238,65.6356,65.665,8813.0
2022-02-02 12:25:00,66.94,67.03,66.93,66.95,15886.0,65.6258,65.714,65.616,65.6356,15886.0
2022-02-02 12:30:00,66.95,67.02,66.86,67.01,12043.0,65.6356,65.7042,65.5473,65.6944,12043.0
2022-02-02 12:35:00,67.0,67.12,66.96,67.11,20361.0,65.6846,65.8022,65.6454,65.7924,20361.0
2022-02-02 12:40:00,67.1,67.14,67.06,67.14,21100.0,65.7826,65.8218,65.7434,65.8218,21100.0
2022-02-02 12:45:00,67.16,67.38,67.15,67.28,55437.0,65.8414,66.0571,65.8316,65.9591,55437.0
2022-02-02 12:50:00,67.28,67.31,67.23,67.3,15145.0,65.9591,65.9885,65.9101,65.9787,15145.0
2022-02-02 12:55:00,67.3,67.45,67.25,67.45,25933.0,65.9787,66.1257,65.9297,66.1257,25933.0
2022-02-02 13:00:00,67.44,67.45,67.31,67.33,59983.0,66.1159,66.1257,65.9885,66.0081,59983.0
2022-02-02 13:05:00,67.3,67.36,67.26,67.27,29022.0,65.9787,66.0375,65.9395,65.9493,29022.0
2022-02-02 13:10:00,67.26,67.27,67.17,67.25,19798.0,65.9395,65.9493,65.8512,65.9297,19798.0
2022-02-02 13:15:00,67.26,67.35,67.19,67.24,20076.0,65.9395,66.0277,65.8709,65.9199,20076.0
2022-02-02 13:20:00,67.24,67.27,67.11,67.14,9041.0,65.9199,65.9493,65.7924,65.8218,9041.0
2022-02-02 13:25:00,67.18,67.2,66.98,67.11,32000.0,65.861,65.8807,65.665,65.7924,32000.0
2022-02-02 13:30:00,67.09,67.23,67.08,67.2,14658.0,65.7728,65.9101,65.763,65.8807,14658.0
2022-02-02 13:35:00,67.23,67.33,67.22,67.33,9625.0,65.9101,66.0081,65.9003,66.0081,9625.0
2022-02-02 13:40:00,67.31,67.4,67.25,67.32,14917.0,65.9885,66.0767,65.9297,65.9983,14917.0
2022-02-02 13:45:00,67.32,67.36,67.18,67.2,20409.0,65.9983,66.0375,65.861,65.8807,20409.0
2022-02-02 13:50:00,67.2,67.26,67.14,67.21,19004.0,65.8807,65.9395,65.8218,65.8905,19004.0
2022-02-02 13:55:00,67.23,67.31,67.21,67.28,35083.0,65.9101,65.9885,65.8905,65.9591,35083.0
2022-02-02 14:00:00,67.28,67.44,67.26,67.43,11800.0,65.9591,66.1159,65.9395,66.1061,11800.0
2022-02-02 14:05:00,67.43,67.45,67.28,67.35,41304.0,66.1061,66.1257,65.9591,66.0277,41304.0
2022-02-02 14:10:00,67.37,67.42,67.25,67.25,13131.0,66.0473,66.0963,65.9297,65.9297,13131.0
2022-02-02 14:15:00,67.27,67.35,67.11,67.33,16905.0,65.9493,66.0277,65.7924,66.0081,16905.0
2022-02-02 14:20:00,67.31,67.31,67.16,67.17,9008.0,65.9885,65.9885,65.8414,65.8512,9008.0
2022-02-02 14:25:00,67.16,67.3,67.05,67.28,13075.0,65.8414,65.9787,65.7336,65.9591,13075.0
2022-02-02 14:30:00,67.28,67.52,67.28,67.49,41758.0,65.9591,66.1944,65.9591,66.165,41758.0
2022-02-02 14:35:00,67.49,67.52,67.34,67.42,26507.0,66.165,66.1944,66.0179,66.0963,26507.0
2022-02-02 14:40:00,67.47,67.62,67.47,67.56,31206.0,66.1454,66.2924,66.1454,66.2336,31206.0
2022-02-02 14:45:00,67.57,67.68,67.48,67.63,24587.0,66.2434,66.3512,66.1552,66.3022,24587.0
2022-02-02 14:50:00,67.66,67.7,67.58,67.65,34887.0,66.3316,66.3708,66.2532,66.3218,34887.0
2022-02-02 14:55:00,67.64,67.64,67.5,67.5,33273.0,66.312,66.312,66.1748,66.1748,33273.0
2022-02-02 15:00:00,67.51,67.67,67.37,67.61,26236.0,66.1846,66.3414,66.0473,66.2826,26236.0
2022-02-02 15:05:00,67.6,67.61,67.49,67.5,28073.0,66.2728,66.2826,66.165,66.1748,28073.0
2022-02-02 15:10:00,67.49,67.57,67.45,67.51,49311.0,66.165,66.2434,66.1257,66.1846,49311.0
2022-02-02 15:15:00,67.52,67.78,67.5,67.76,34343.0,66.1944,66.4493,66.1748,66.4297,34343.0
2022-02-02 15:20:00,67.77,67.79,67.65,67.68,30894.0,66.4395,66.4591,66.3218,66.3512,30894.0
2022-02-02 15:25:00,67.69,67.77,67.5,67.62,29771.0,66.361,66.4395,66.1748,66.2924,29771.0
2022-02-02 15:30:00,67.61,67.7,67.54,67.7,35752.0,66.2826,66.3708,66.214,66.3708,35752.0
2022-02-02 15:35:00,67.69,67.73,67.55,67.6,41352.0,66.361,66.4002,66.2238,66.2728,41352.0
2022-02-02 15:40:00,67.61,67.7,67.58,67.67,36360.0,66.2826,66.3708,66.2532,66.3414,36360.0
2022-02-02 15:45:00,67.68,67.79,67.65,67.74,41492.0,66.3512,66.4591,66.3218,66.4101,41492.0
2022-02-02 15:50:00,67.74,67.74,67.47,67.68,59958.0,66.4101,66.4101,66.1454,66.3512,59958.0
2022-02-02 15:55:00,67.69,67.83,67.54,67.58,176692.0,66.361,66.4983,66.214,66.2532,176692.0
2022-02-03 09:30:00,65.71,65.84,65.42,65.55,324025.0,64.4199,64.5474,64.1356,64.263,324025.0
2022-02-03 09:35:00,65.54,66.09,65.52,66.07,276460.0,64.2532,64.7924,64.2336,64.7728,276460.0
2022-02-03 09:40:00,66.07,66.11,65.74,65.83,135618.0,64.7728,64.8121,64.4493,64.5376,135618.0
2022-02-03 09:45:00,65.82,65.82,65.51,65.55,185063.0,64.5277,64.5277,64.2238,64.263,185063.0
2022-02-03 09:50:00,65.56,65.76,65.43,65.48,143510.0,64.2729,64.4689,64.1454,64.1944,143510.0
2022-02-03 09:55:00,65.49,65.66,65.43,65.53,78156.0,64.2042,64.3709,64.1454,64.2434,78156.0
2022-02-03 10:00:00,65.52,65.8,65.45,65.66,138927.0,64.2336,64.5081,64.165,64.3709,138927.0
2022-02-03 10:05:00,65.67,65.91,65.53,65.78,96848.0,64.3807,64.616,64.2434,64.4885,96848.0
2022-02-03 10:10:00,65.78,65.94,65.65,65.91,65240.0,64.4885,64.6454,64.3611,64.616,65240.0
2022-02-03 10:15:00,65.92,66.09,65.88,66.07,94426.0,64.6258,64.7924,64.5866,64.7728,94426.0
2022-02-03 10:20:00,66.05,66.25,65.94,65.98,102167.0,64.7532,64.9493,64.6454,64.6846,102167.0
2022-02-03 10:25:00,65.97,66.17,65.93,66.17,73717.0,64.6748,64.8709,64.6356,64.8709,73717.0
2022-02-03 10:30:00,66.17,66.28,66.02,66.09,44383.0,64.8709,64.9787,64.7238,64.7924,44383.0
2022-02-03 10:35:00,66.1,66.19,66.0,66.15,85906.0,64.8023,64.8905,64.7042,64.8513,85906.0
2022-02-03 10:40:00,66.12,66.26,66.08,66.13,79689.0,64.8219,64.9591,64.7826,64.8317,79689.0
2022-02-03 10:45:00,66.13,66.18,65.85,65.91,52921.0,64.8317,64.8807,64.5572,64.616,52921.0
2022-02-03 10:50:00,65.91,66.1,65.91,66.07,57047.0,64.616,64.8023,64.616,64.7728,57047.0
2022-02-03 10:55:00,66.06,66.16,65.93,66.0,27717.0,64.763,64.8611,64.6356,64.7042,27717.0
2022-02-03 11:00:00,66.0,66.02,65.8,65.92,136255.0,64.7042,64.7238,64.5081,64.6258,136255.0
2022-02-03 11:05:00,65.94,66.17,65.93,66.08,29887.0,64.6454,64.8709,64.6356,64.7826,29887.0
2022-02-03 11:10:00,66.08,66.29,66.04,66.27,35487.0,64.7826,64.9885,64.7434,64.9689,35487.0
2022-02-03 11:15:00,66.26,66.27,66.14,66.19,21312.0,64.9591,64.9689,64.8415,64.8905,21312.0
2022-02-03 11:20:00,66.18,66.18,65.89,65.92,38550.0,64.8807,64.8807,64.5964,64.6258,38550.0
2022-02-03 11:25:00,65.92,65.99,65.76,65.86,38762.0,64.6258,64.6944,64.4689,64.567,38762.0
2022-02-03 11:30:00,65.88,65.94,65.74,65.76,32415.0,64.5866,64.6454,64.4493,64.4689,32415.0
2022-02-03 11:35:00,65.77,65.86,65.76,65.76,25055.0,64.4787,64.567,64.4689,64.4689,25055.0
2022-02-03 11:40:00,65.78,65.82,65.67,65.79,40969.0,64.4885,64.5277,64.3807,64.4983,40969.0
2022-02-03 11:45:00,65.79,65.83,65.69,65.72,13779.0,64.4983,64.5376,64.4003,64.4297,13779.0
2022-02-03 11:50:00,65.72,65.83,65.62,65.67,19507.0,64.4297,64.5376,64.3317,64.3807,19507.0
2022-02-03 11:55:00,65.71,65.75,65.48,65.48,24380.0,64.4199,64.4591,64.1944,64.1944,24380.0
2022-02-03 12:00:00,65.47,65.6,65.28,65.32,74398.0,64.1846,64.3121,63.9984,64.0376,74398.0
2022-02-03 12:05:00,65.32,65.44,65.3,65.42,41195.0,64.0376,64.1552,64.018,64.1356,41195.0
2022-02-03 12:10:00,65.4,65.54,65.35,65.54,22475.0,64.116,64.2532,64.067,64.2532,22475.0
2022-02-03 12:15:00,65.54,65.54,65.18,65.19,42913.0,64.2532,64.2532,63.9003,63.9101,42913.0
2022-02-03 12:20:00,65.2,65.47,65.2,65.45,57491.0,63.9199,64.1846,63.9199,64.165,57491.0
2022-02-03 12:25:00,65.47,65.53,65.42,65.47,38550.0,64.1846,64.2434,64.1356,64.1846,38550.0
2022-02-03 12:30:00,65.46,65.53,65.32,65.42,20326.0,64.1748,64.2434,64.0376,64.1356,20326.0
2022-02-03 12:35:00,65.44,65.6,65.43,65.52,30300.0,64.1552,64.3121,64.1454,64.2336,30300.0
2022-02-03 12:40:00,65.57,65.58,65.35,65.35,15525.0,64.2827,64.2925,64.067,64.067,15525.0
2022-02-03 12:45:00,65.36,65.43,65.2,65.28,30272.0,64.0768,64.1454,63.9199,63.9984,30272.0
2022-02-03 12:50:00,65.29,65.38,65.26,65.29,29648.0,64.0082,64.0964,63.9787,64.0082,29648.0
2022-02-03 12:55:00,65.3,65.44,65.25,65.4,40018.0,64.018,64.1552,63.9689,64.116,40018.0
2022-02-03 13:00:00,65.4,65.4,65.22,65.25,25358.0,64.116,64.116,63.9395,63.9689,25358.0
2022-02-03 13:05:00,65.25,65.37,65.2,65.21,26298.0,63.9689,64.0866,63.9199,63.9297,26298.0
2022-02-03 13:10:00,65.18,65.31,65.14,65.31,36228.0,63.9003,64.0278,63.8611,64.0278,36228.0
2022-02-03 13:15:00,65.31,65.41,65.28,65.33,19602.0,64.0278,64.1258,63.9984,64.0474,19602.0
2022-02-03 13:20:00,65.34,65.55,65.32,65.52,28921.0,64.0572,64.263,64.0376,64.2336,28921.0
2022-02-03 13:25:00,65.53,65.53,65.41,65.44,9084.0,64.2434,64.2434,64.1258,64.1552,9084.0
2022-02-03 13:30:00,65.46,65.63,65.43,65.55,46524.0,64.1748,64.3415,64.1454,64.263,46524.0
2022-02-03 13:35:00,65.52,65.54,65.35,65.41,28310.0,64.2336,64.2532,64.067,64.1258,28310.0
2022-02-03 13:40:00,65.44,65.48,65.39,65.4,23784.0,64.1552,64.1944,64.1062,64.116,23784.0
2022-02-03 13:45:00,65.43,65.53,65.41,65.5,20868.0,64.1454,64.2434,64.1258,64.214,20868.0
2022-02-03 13:50:00,65.49,65.52,65.36,65.4,25844.0,64.2042,64.2336,64.0768,64.116,25844.0
2022-02-03 13:55:00,65.4,65.46,65.34,65.41,14547.0,64.116,64.1748,64.0572,64.1258,14547.0
2022-02-03 14:00:00,65.41,65.57,65.36,65.52,30832.0,64.1258,64.2827,64.0768,64.2336,30832.0
2022-02-03 14:05:00,65.52,65.6,65.48,65.52,25691.0,64.2336,64.3121,64.1944,64.2336,25691.0
2022-02-03 14:10:00,65.53,65.56,65.4,65.43,10858.0,64.2434,64.2729,64.116,64.1454,10858.0
2022-02-03 14:15:00,65.45,65.52,65.44,65.48,12578.0,64.165,64.2336,64.1552,64.1944,12578.0
2022-02-03 14:20:00,65.49,65.51,65.43,65.43,22620.0,64.2042,64.2238,64.1454,64.1454,22620.0
2022-02-03 14:25:00,65.43,65.45,65.22,65.31,49924.0,64.1454,64.165,63.9395,64.0278,49924.0
2022-02-03 14:30:00,65.29,65.3,65.14,65.23,45663.0,64.0082,64.018,63.8611,63.9493,45663.0
2022-02-03 14:35:00,65.25,65.3,65.01,65.04,65797.0,63.9689,64.018,63.7337,63.7631,65797.0
2022-02-03 14:40:00,65.03,65.04,64.79,64.81,173962.0,63.7533,63.7631,63.518,63.5376,173962.0
2022-02-03 14:45:00,64.81,64.89,64.74,64.81,63836.0,63.5376,63.616,63.469,63.5376,63836.0
2022-02-03 14:50:00,64.81,64.88,64.78,64.85,37266.0,63.5376,63.6062,63.5082,63.5768,37266.0
2022-02-03 14:55:00,64.84,64.97,64.83,64.9,86489.0,63.567,63.6944,63.5572,63.6258,86489.0
2022-02-03 15:00:00,64.91,65.0,64.7,64.76,86878.0,63.6356,63.7238,63.4297,63.4886,86878.0
2022-02-03 15:05:00,64.78,64.88,64.74,64.75,51852.0,63.5082,63.6062,63.469,63.4788,51852.0
2022-02-03 15:10:00,64.77,64.95,64.76,64.93,39652.0,63.4984,63.6748,63.4886,63.6552,39652.0
2022-02-03 15:15:00,64.93,65.09,64.93,65.07,36618.0,63.6552,63.8121,63.6552,63.7925,36618.0
2022-02-03 15:20:00,65.08,65.23,65.07,65.07,29427.0,63.8023,63.9493,63.7925,63.7925,29427.0
2022-02-03 15:25:00,65.07,65.07,64.92,65.03,19354.0,63.7925,63.7925,63.6454,63.7533,19354.0
2022-02-03 15:30:00,65.01,65.01,64.68,64.68,131588.0,63.7337,63.7337,63.4101,63.4101,131588.0
2022-02-03 15:35:00,64.65,64.74,64.56,64.64,59088.0,63.3807,63.469,63.2925,63.3709,59088.0
2022-02-03 15:40:00,64.62,64.79,64.59,64.68,70383.0,63.3513,63.518,63.3219,63.4101,70383.0
2022-02-03 15:45:00,64.68,64.68,64.43,64.49,96669.0,63.4101,63.4101,63.165,63.2239,96669.0
2022-02-03 15:50:00,64.47,64.47,64.16,64.24,171606.0,63.2043,63.2043,62.9003,62.9788,171606.0
2022-02-03 15:55:00,64.26,64.65,64.26,64.44,268648.0,62.9984,63.3807,62.9984,63.1748,268648.0
2022-02-04 09:30:00,64.38,64.51,64.11,64.14,293215.0,63.116,63.2435,62.8513,62.8807,293215.0
2022-02-04 09:35:00,64.14,64.28,63.98,64.18,286664.0,62.8807,63.018,62.7239,62.9199,286664.0
2022-02-04 09:40:00,64.18,64.86,64.17,64.75,153621.0,62.9199,63.5866,62.9101,63.4788,153621.0
2022-02-04 09:45:00,64.75,64.89,64.57,64.64,123462.0,63.4788,63.616,63.3023,63.3709,123462.0
2022-02-04 09:50:00,64.63,64.72,64.32,64.4,89839.0,63.3611,63.4493,63.0572,63.1356,89839.0
2022-02-04 09:55:00,64.41,64.65,64.4,64.57,75530.0,63.1454,63.3807,63.1356,63.3023,75530.0
2022-02-04 10:00:00,64.58,64.8,64.45,64.67,63192.0,63.3121,63.5278,63.1846,63.4003,63192.0
2022-02-04 10:05:00,64.7,64.79,64.53,64.53,73067.0,63.4297,63.518,63.2631,63.2631,73067.0
2022-02-04 10:10:00,64.56,64.8,64.34,64.76,124442.0,63.2925,63.5278,63.0768,63.4886,124442.0
2022-02-04 10:15:00,64.75,65.02,64.75,64.91,63655.0,63.4788,63.7435,63.4788,63.6356,63655.0
2022-02-04 10:20:00,64.9,64.96,64.7,64.74,63284.0,63.6258,63.6846,63.4297,63.469,63284.0
2022-02-04 10:25:00,64.74,64.86,64.25,64.26,60615.0,63.469,63.5866,62.9886,62.9984,60615.0
2022-02-04 10:30:00,64.26,64.51,64.26,64.4,50270.0,62.9984,63.2435,62.9984,63.1356,50270.0
2022-02-04 10:35:00,64.37,64.41,63.9,64.08,118884.0,63.1062,63.1454,62.6454,62.8219,118884.0
2022-02-04 10:40:00,64.08,64.19,63.96,64.04,99827.0,62.8219,62.9298,62.7043,62.7827,99827.0
2022-02-04 10:45:00,63.99,63.99,63.74,63.86,72015.0,62.7337,62.7337,62.4886,62.6062,72015.0
2022-02-04 10:50:00,63.87,64.02,63.78,63.96,47413.0,62.616,62.7631,62.5278,62.7043,47413.0
2022-02-04 10:55:00,63.94,64.06,63.83,63.86,38719.0,62.6847,62.8023,62.5768,62.6062,38719.0
2022-02-04 11:00:00,63.87,64.04,63.76,63.98,32586.0,62.616,62.7827,62.5082,62.7239,32586.0
2022-02-04 11:05:00,63.98,64.04,63.84,63.88,22964.0,62.7239,62.7827,62.5866,62.6258,22964.0
2022-02-04 11:10:00,63.85,63.85,63.65,63.7,49314.0,62.5964,62.5964,62.4004,62.4494,49314.0
2022-02-04 11:15:00,63.69,63.9,63.63,63.88,119207.0,62.4396,62.6454,62.3807,62.6258,119207.0
2022-02-04 11:20:00,63.87,63.97,63.76,63.9,59282.0,62.616,62.7141,62.5082,62.6454,59282.0
2022-02-04 11:25:00,63.92,64.3,63.91,64.16,50778.0,62.6651,63.0376,62.6552,62.9003,50778.0
2022-02-04 11:30:00,64.19,64.45,64.13,64.4,42694.0,62.9298,63.1846,62.8709,63.1356,42694.0
2022-02-04 11:35:00,64.42,64.57,64.4,64.45,51060.0,63.1552,63.3023,63.1356,63.1846,51060.0
2022-02-04 11:40:00,64.48,64.56,64.42,64.54,21265.0,63.2141,63.2925,63.1552,63.2729,21265.0
2022-02-04 11:45:00,64.52,64.71,64.5,64.54,34581.0,63.2533,63.4395,63.2337,63.2729,34581.0
2022-02-04 11:50:00,64.55,64.6,64.46,64.55,31117.0,63.2827,63.3317,63.1944,63.2827,31117.0
2022-02-04 11:55:00,64.56,64.77,64.47,64.48,36134.0,63.2925,63.4984,63.2043,63.2141,36134.0
2022-02-04 12:00:00,64.52,64.55,64.37,64.52,32019.0,63.2533,63.2827,63.1062,63.2533,32019.0
2022-02-04 12:05:00,64.54,64.59,64.39,64.55,25090.0,63.2729,63.3219,63.1258,63.2827,25090.0
2022-02-04 12:10:00,64.59,64.71,64.37,64.62,31814.0,63.3219,63.4395,63.1062,63.3513,31814.0
2022-02-04 12:15:00,64.64,64.73,64.55,64.63,22807.0,63.3709,63.4591,63.2827,63.3611,22807.0
2022-02-04 12:20:00,64.62,64.67,64.55,64.62,15829.0,63.3513,63.4003,63.2827,63.3513,15829.0
2022-02-04 12:25:00,64.63,64.73,64.59,64.67,16582.0,63.3611,63.4591,63.3219,63.4003,16582.0
2022-02-04 12:30:00,64.67,64.81,64.49,64.61,46887.0,63.4003,63.5376,63.2239,63.3415,46887.0
2022-02-04 12:35:00,64.66,64.77,64.57,64.77,25708.0,63.3905,63.4984,63.3023,63.4984,25708.0
2022-02-04 12:40:00,64.79,64.89,64.72,64.84,29303.0,63.518,63.616,63.4493,63.567,29303.0
2022-02-04 12:45:00,64.83,64.89,64.76,64.86,17862.0,63.5572,63.616,63.4886,63.5866,17862.0
2022-02-04 12:50:00,64.88,64.92,64.82,64.85,46474.0,63.6062,63.6454,63.5474,63.5768,46474.0
2022-02-04 12:55:00,64.87,64.99,64.81,64.98,20335.0,63.5964,63.714,63.5376,63.7042,20335.0
2022-02-04 13:00:00,64.99,65.34,64.99,65.32,57877.0,63.714,64.0572,63.714,64.0376,57877.0
2022-02-04 13:05:00,65.32,65.4,65.28,65.38,53982.0,64.0376,64.116,63.9984,64.0964,53982.0
2022-02-04 13:10:00,65.38,65.45,65.28,65.35,32771.0,64.0964,64.165,63.9984,64.067,32771.0
2022-02-04 13:15:00,65.35,65.37,65.23,65.28,19856.0,64.067,64.0866,63.9493,63.9984,19856.0
2022-02-04 13:20:00,65.3,65.5,65.26,65.5,23992.0,64.018,64.214,63.9787,64.214,23992.0
2022-02-04 13:25:00,65.48,65.48,65.26,65.31,22050.0,64.1944,64.1944,63.9787,64.0278,22050.0
2022-02-04 13:30:00,65.34,65.44,65.28,65.43,10684.0,64.0572,64.1552,63.9984,64.1454,10684.0
2022-02-04 13:35:00,65.43,65.44,65.28,65.35,11792.0,64.1454,64.1552,63.9984,64.067,11792.0
2022-02-04 13:40:00,65.38,65.63,65.36,65.59,31926.0,64.0964,64.3415,64.0768,64.3023,31926.0
2022-02-04 13:45:00,65.61,65.61,65.37,65.5,72813.0,64.3219,64.3219,64.0866,64.214,72813.0
2022-02-04 13:50:00,65.51,65.6,65.51,65.59,14493.0,64.2238,64.3121,64.2238,64.3023,14493.0
2022-02-04 13:55:00,65.58,65.61,65.47,65.57,18903.0,64.2925,64.3219,64.1846,64.2827,18903.0
2022-02-04 14:00:00,65.58,65.61,65.47,65.47,17313.0,64.2925,64.3219,64.1846,64.1846,17313.0
2022-02-04 14:05:00,65.5,65.54,65.44,65.51,35608.0,64.214,64.2532,64.1552,64.2238,35608.0
2022-02-04 14:10:00,65.53,65.54,65.3,65.36,35802.0,64.2434,64.2532,64.018,64.0768,35802.0
2022-02-04 14:15:00,65.39,65.42,65.21,65.21,39225.0,64.1062,64.1356,63.9297,63.9297,39225.0
2022-02-04 14:20:00,65.23,65.41,65.21,65.33,60021.0,63.9493,64.1258,63.9297,64.0474,60021.0
2022-02-04 14:25:00,65.34,65.48,65.32,65.4,7904.0,64.0572,64.1944,64.0376,64.116,7904.0
2022-02-04 14:30:00,65.4,65.61,65.36,65.53,37792.0,64.116,64.3219,64.0768,64.2434,37792.0
2022-02-04 14:35:00,65.57,65.72,65.54,65.63,69198.0,64.2827,64.4297,64.2532,64.3415,69198.0
2022-02-04 14:40:00,65.64,65.68,65.47,65.51,28767.0,64.3513,64.3905,64.1846,64.2238,28767.0
2022-02-04 14:45:00,65.5,65.54,65.43,65.5,19916.0,64.214,64.2532,64.1454,64.214,19916.0
2022-02-04 14:50:00,65.5,65.63,65.47,65.63,17850.0,64.214,64.3415,64.1846,64.3415,17850.0
2022-02-04 14:55:00,65.64,65.7,65.61,65.69,47412.0,64.3513,64.4101,64.3219,64.4003,47412.0
2022-02-04 15:00:00,65.71,65.89,65.71,65.87,38687.0,64.4199,64.5964,64.4199,64.5768,38687.0
2022-02-04 15:05:00,65.88,65.98,65.83,65.95,59017.0,64.5866,64.6846,64.5376,64.6552,59017.0
2022-02-04 15:10:00,65.95,66.19,65.93,66.12,283968.0,64.6552,64.8905,64.6356,64.8219,283968.0
2022-02-04 15:15:00,66.15,66.15,65.9,65.91,49303.0,64.8513,64.8513,64.6062,64.616,49303.0
2022-02-04 15:20:00,65.91,66.02,65.89,66.01,36949.0,64.616,64.7238,64.5964,64.714,36949.0
2022-02-04 15:25:00,66.03,66.09,65.88,65.94,56672.0,64.7336,64.7924,64.5866,64.6454,56672.0
2022-02-04 15:30:00,65.97,66.13,65.91,66.09,41557.0,64.6748,64.8317,64.616,64.7924,41557.0
2022-02-04 15:35:00,66.09,66.09,65.9,65.9,84417.0,64.7924,64.7924,64.6062,64.6062,84417.0
2022-02-04 15:40:00,65.9,65.91,65.61,65.64,111526.0,64.6062,64.616,64.3219,64.3513,111526.0
2022-02-04 15:45:00,65.63,65.69,65.35,65.48,107837.0,64.3415,64.4003,64.067,64.1944,107837.0
2022-02-04 15:50:00,65.49,65.62,65.27,65.41,84031.0,64.2042,64.3317,63.9885,64.1258,84031.0
2022-02-04 15:55:00,65.4,65.4,65.0,65.04,146386.0,64.116,64.116,63.7238,63.7631,146386.0
2022-02-07 09:30:00,65.25,65.33,64.88,64.93,261620.0,63.9689,64.0474,63.6062,63.6552,261620.0
2022-02-07 09:35:00,64.93,65.28,64.92,65.22,144407.0,63.6552,63.9984,63.6454,63.9395,144407.0
2022-02-07 09:40:00,65.21,65.35,65.09,65.2,77857.0,63.9297,64.067,63.8121,63.9199,77857.0
2022-02-07 09:45:00,65.21,65.31,65.0,65.05,69355.0,63.9297,64.0278,63.7238,63.7729,69355.0
2022-02-07 09:50:00,65.07,65.47,65.07,65.42,59604.0,63.7925,64.1846,63.7925,64.1356,59604.0
2022-02-07 09:55:00,65.42,65.51,65.13,65.36,72527.0,64.1356,64.2238,63.8513,64.0768,72527.0
2022-02-07 10:00:00,65.37,65.42,65.19,65.27,64032.0,64.0866,64.1356,63.9101,63.9885,64032.0
2022-02-07 10:05:00,65.27,65.47,65.26,65.33,58017.0,63.9885,64.1846,63.9787,64.0474,58017.0
2022-02-07 10:10:00,65.37,65.38,64.98,65.02,49900.0,64.0866,64.0964,63.7042,63.7435,49900.0
2022-02-07 10:15:00,65.03,65.12,64.98,65.02,51727.0,63.7533,63.8415,63.7042,63.7435,51727.0
2022-02-07 10:20:00,65.02,65.35,64.96,65.29,68519.0,63.7435,64.067,63.6846,64.0082,68519.0
2022-02-07 10:25:00,65.28,65.41,65.24,65.32,33850.0,63.9984,64.1258,63.9591,64.0376,33850.0
2022-02-07 10:30:00,65.34,65.64,65.24,65.62,22219.0,64.0572,64.3513,63.9591,64.3317,22219.0
2022-02-07 10:35:00,65.61,65.63,65.45,65.47,42380.0,64.3219,64.3415,64.165,64.1846,42380.0
2022-02-07 10:40:00,65.47,65.49,65.16,65.27,77038.0,64.1846,64.2042,63.8807,63.9885,77038.0
2022-02-07 10:45:00,65.26,65.37,65.21,65.25,30389.0,63.9787,64.0866,63.9297,63.9689,30389.0
2022-02-07 10:50:00,65.22,65.39,65.17,65.28,21697.0,63.9395,64.1062,63.8905,63.9984,21697.0
2022-02-07 10:55:00,65.27,65.37,65.23,65.33,14212.0,63.9885,64.0866,63.9493,64.0474,14212.0
2022-02-07 11:00:00,65.32,65.41,65.13,65.2,24875.0,64.0376,64.1258,63.8513,63.9199,24875.0
2022-02-07 11:05:00,65.22,65.27,64.99,65.05,36501.0,63.9395,63.9885,63.714,63.7729,36501.0
2022-02-07 11:10:00,65.05,65.19,65.04,65.17,55884.0,63.7729,63.9101,63.7631,63.8905,55884.0
2022-02-07 11:15:00,65.16,65.16,65.03,65.13,36975.0,63.8807,63.8807,63.7533,63.8513,36975.0
2022-02-07 11:20:00,65.14,65.16,65.04,65.09,19843.0,63.8611,63.8807,63.7631,63.8121,19843.0
2022-02-07 11:25:00,65.12,65.28,65.12,65.15,37670.0,63.8415,63.9984,63.8415,63.8709,37670.0
2022-02-07 11:30:00,65.14,65.14,64.94,64.98,28472.0,63.8611,63.8611,63.665,63.7042,28472.0
2022-02-07 11:35:00,64.99,65.02,64.69,64.73,61852.0,63.714,63.7435,63.4199,63.4591,61852.0
2022-02-07 11:40:00,64.73,64.77,64.55,64.58,47160.0,63.4591,63.4984,63.2827,63.3121,47160.0
2022-02-07 11:45:00,64.59,64.7,64.58,64.7,36928.0,63.3219,63.4297,63.3121,63.4297,36928.0
2022-02-07 11:50:00,64.7,64.75,64.62,64.7,49150.0,63.4297,63.4788,63.3513,63.4297,49150.0
2022-02-07 11:55:00,64.68,64.89,64.67,64.87,41979.0,63.4101,63.616,63.4003,63.5964,41979.0
2022-02-07 12:00:00,64.86,64.86,64.68,64.83,30946.0,63.5866,63.5866,63.4101,63.5572,30946.0
2022-02-07 12:05:00,64.81,64.81,64.61,64.63,26072.0,63.5376,63.5376,63.3415,63.3611,26072.0
2022-02-07 12:10:00,64.7,64.73,64.61,64.67,16304.0,63.4297,63.4591,63.3415,63.4003,16304.0
2022-02-07 12:15:00,64.65,64.8,64.63,64.74,19525.0,63.3807,63.5278,63.3611,63.469,19525.0
2022-02-07 12:20:00,64.71,64.85,64.7,64.82,9837.0,63.4395,63.5768,63.4297,63.5474,9837.0
2022-02-07 12:25:00,64.81,64.84,64.59,64.6,25750.0,63.5376,63.567,63.3219,63.3317,25750.0
2022-02-07 12:30:00,64.59,64.73,64.49,64.68,45326.0,63.3219,63.4591,63.2239,63.4101,45326.0
2022-02-07 12:35:00,64.68,64.73,64.45,64.5,51824.0,63.4101,63.4591,63.1846,63.2337,51824.0
2022-02-07 12:40:00,64.55,64.7,64.55,64.67,39235.0,63.2827,63.4297,63.2827,63.4003,39235.0
2022-02-07 12:45:00,64.67,64.81,64.64,64.76,20809.0,63.4003,63.5376,63.3709,63.4886,20809.0
2022-02-07 12:50:00,64.76,64.79,64.69,64.72,20471.0,63.4886,63.518,63.4199,63.4493,20471.0
2022-02-07 12:55:00,64.72,64.77,64.67,64.71,18503.0,63.4493,63.4984,63.4003,63.4395,18503.0
2022-02-07 13:00:00,64.71,64.94,64.64,64.85,37536.0,63.4395,63.665,63.3709,63.5768,37536.0
2022-02-07 13:05:00,64.85,64.99,64.82,64.98,36100.0,63.5768,63.714,63.5474,63.7042,36100.0
2022-02-07 13:10:00,64.98,65.12,64.94,65.07,33477.0,63.7042,63.8415,63.665,63.7925,33477.0
2022-02-07 13:15:00,65.05,65.07,64.95,65.01,30225.0,63.7729,63.7925,63.6748,63.7337,30225.0
2022-02-07 13:20:00,65.0,65.08,64.97,65.0,26508.0,63.7238,63.8023,63.6944,63.7238,26508.0
2022-02-07 13:25:00,65.01,65.14,64.97,65.09,26403.0,63.7337,63.8611,63.6944,63.8121,26403.0
2022-02-07 13:30:00,65.1,65.2,65.09,65.1,26815.0,63.8219,63.9199,63.8121,63.8219,26815.0
2022-02-07 13:35:00,65.12,65.19,65.1,65.18,18507.0,63.8415,63.9101,63.8219,63.9003,18507.0
2022-02-07 13:40:00,65.17,65.22,65.14,65.14,19115.0,63.8905,63.9395,63.8611,63.8611,19115.0
2022-02-07 13:45:00,65.16,65.2,64.99,65.02,25612.0,63.8807,63.9199,63.714,63.7435,25612.0
2022-02-07 13:50:00,65.02,65.12,65.0,65.06,13293.0,63.7435,63.8415,63.7238,63.7827,13293.0
2022-02-07 13:55:00,65.08,65.27,65.08,65.22,26403.0,63.8023,63.9885,63.8023,63.9395,26403.0
2022-02-07 14:00:00,65.22,65.22,65.14,65.2,15375.0,63.9395,63.9395,63.8611,63.9199,15375.0
2022-02-07 14:05:00,65.2,65.2,65.06,65.07,17704.0,63.9199,63.9199,63.7827,63.7925,17704.0
2022-02-07 14:10:00,65.1,65.15,65.08,65.1,10680.0,63.8219,63.8709,63.8023,63.8219,10680.0
2022-02-07 14:15:00,65.09,65.26,65.07,65.19,18801.0,63.8121,63.9787,63.7925,63.9101,18801.0
2022-02-07 14:20:00,65.19,65.25,65.11,65.16,23389.0,63.9101,63.9689,63.8317,63.8807,23389.0
2022-02-07 14:25:00,65.16,65.41,65.14,65.41,18965.0,63.8807,64.1258,63.8611,64.1258,18965.0
2022-02-07 14:30:00,65.42,65.45,65.34,65.41,27137.0,64.1356,64.165,64.0572,64.1258,27137.0
2022-02-07 14:35:00,65.41,65.47,65.34,65.38,19845.0,64.1258,64.1846,64.0572,64.0964,19845.0
2022-02-07 14:40:00,65.35,65.52,65.34,65.5,16083.0,64.067,64.2336,64.0572,64.214,16083.0
2022-02-07 14:45:00,65.51,65.52,65.38,65.39,21223.0,64.2238,64.2336,64.0964,64.1062,21223.0
2022-02-07 14:50:00,65.39,65.4,65.32,65.39,13886.0,64.1062,64.116,64.0376,64.1062,13886.0
2022-02-07 14:55:00,65.36,65.44,65.34,65.37,10613.0,64.0768,64.1552,64.0572,64.0866,10613.0
2022-02-07 15:00:00,65.35,65.47,65.25,65.47,25385.0,64.067,64.1846,63.9689,64.1846,25385.0
2022-02-07 15:05:00,65.48,65.5,65.32,65.46,18518.0,64.1944,64.214,64.0376,64.1748,18518.0
2022-02-07 15:10:00,65.44,65.67,65.41,65.67,41841.0,64.1552,64.3807,64.1258,64.3807,41841.0
2022-02-07 15:15:00,65.67,65.67,65.52,65.52,48825.0,64.3807,64.3807,64.2336,64.2336,48825.0
2022-02-07 15:20:00,65.51,65.54,65.32,65.38,22167.0,64.2238,64.2532,64.0376,64.0964,22167.0
2022-02-07 15:25:00,65.37,65.43,65.08,65.14,78128.0,64.0866,64.1454,63.8023,63.8611,78128.0
2022-02-07 15:30:00,65.15,65.24,65.05,65.11,26750.0,63.8709,63.9591,63.7729,63.8317,26750.0
2022-02-07 15:35:00,65.12,65.18,64.78,64.79,84854.0,63.8415,63.9003,63.5082,63.518,84854.0
2022-02-07 15:40:00,64.79,64.83,64.68,64.71,98449.0,63.518,63.5572,63.4101,63.4395,98449.0
2022-02-07 15:45:00,64.7,64.7,64.51,64.56,72821.0,63.4297,63.4297,63.2435,63.2925,72821.0
2022-02-07 15:50:00,64.55,64.8,64.23,64.25,196085.0,63.2827,63.5278,62.969,62.9886,196085.0
2022-02-07 15:55:00,64.27,64.6,64.19,64.59,173217.0,63.0082,63.3317,62.9298,63.3219,173217.0
2022-02-08 09:30:00,64.44,64.65,64.32,64.35,113458.0,63.1748,63.3807,63.0572,63.0866,113458.0
2022-02-08 09:35:00,64.36,64.62,64.36,64.54,48582.0,63.0964,63.3513,63.0964,63.2729,48582.0
2022-02-08 09:40:00,64.54,64.61,64.35,64.44,86870.0,63.2729,63.3415,63.0866,63.1748,86870.0
2022-02-08 09:45:00,64.44,64.61,64.38,64.4,38902.0,63.1748,63.3415,63.116,63.1356,38902.0
2022-02-08 09:50:00,64.4,64.52,64.25,64.39,60263.0,63.1356,63.2533,62.9886,63.1258,60263.0
2022-02-08 09:55:00,64.39,64.48,64.33,64.35,115824.0,63.1258,63.2141,63.067,63.0866,115824.0
2022-02-08 10:00:00,64.34,64.34,64.0,64.08,90137.0,63.0768,63.0768,62.7435,62.8219,90137.0
2022-02-08 10:05:00,64.07,64.35,64.06,64.31,46305.0,62.8121,63.0866,62.8023,63.0474,46305.0
2022-02-08 10:10:00,64.3,64.38,64.22,64.34,54604.0,63.0376,63.116,62.9592,63.0768,54604.0
2022-02-08 10:15:00,64.34,64.57,64.33,64.47,58140.0,63.0768,63.3023,63.067,63.2043,58140.0
2022-02-08 10:20:00,64.46,64.52,64.41,64.46,23595.0,63.1944,63.2533,63.1454,63.1944,23595.0
2022-02-08 10:25:00,64.47,64.5,64.23,64.33,33082.0,63.2043,63.2337,62.969,63.067,33082.0
2022-02-08 10:30:00,64.28,64.42,64.28,64.32,27344.0,63.018,63.1552,63.018,63.0572,27344.0
2022-02-08 10:35:00,64.26,64.51,64.18,64.45,42354.0,62.9984,63.2435,62.9199,63.1846,42354.0
2022-02-08 10:40:00,64.43,64.49,64.34,64.49,44134.0,63.165,63.2239,63.0768,63.2239,44134.0
2022-02-08 10:45:00,64.52,64.83,64.52,64.74,66938.0,63.2533,63.5572,63.2533,63.469,66938.0
2022-02-08 10:50:00,64.74,64.89,64.69,64.82,23941.0,63.469,63.616,63.4199,63.5474,23941.0
2022-02-08 10:55:00,64.8,64.87,64.76,64.78,26610.0,63.5278,63.5964,63.4886,63.5082,26610.0
2022-02-08 11:00:00,64.78,65.02,64.77,65.01,35456.0,63.5082,63.7435,63.4984,63.7337,35456.0
2022-02-08 11:05:00,65.01,65.06,64.92,65.02,27290.0,63.7337,63.7827,63.6454,63.7435,27290.0
2022-02-08 11:10:00,64.99,65.11,64.97,65.1,18086.0,63.714,63.8317,63.6944,63.8219,18086.0
2022-02-08 11:15:00,65.13,65.19,65.06,65.16,38755.0,63.8513,63.9101,63.7827,63.8807,38755.0
2022-02-08 11:20:00,65.17,65.17,65.0,65.06,20447.0,63.8905,63.8905,63.7238,63.7827,20447.0
2022-02-08 11:25:00,65.09,65.11,65.02,65.1,8073.0,63.8121,63.8317,63.7435,63.8219,8073.0
2022-02-08 11:30:00,65.12,65.32,65.11,65.27,36107.0,63.8415,64.0376,63.8317,63.9885,36107.0
2022-02-08 11:35:00,65.27,65.35,65.22,65.34,20262.0,63.9885,64.067,63.9395,64.0572,20262.0
2022-02-08 11:40:00,65.33,65.37,65.3,65.35,10212.0,64.0474,64.0866,64.018,64.067,10212.0
2022-02-08 11:45:00,65.35,65.41,65.34,65.34,33158.0,64.067,64.1258,64.0572,64.0572,33158.0
2022-02-08 11:50:00,65.36,65.41,65.29,65.37,22795.0,64.0768,64.1258,64.0082,64.0866,22795.0
2022-02-08 11:55:00,65.37,65.44,65.37,65.38,18495.0,64.0866,64.1552,64.0866,64.0964,18495.0
2022-02-08 12:00:00,65.41,65.52,65.39,65.42,14195.0,64.1258,64.2336,64.1062,64.1356,14195.0
2022-02-08 12:05:00,65.4,65.4,65.26,65.31,21300.0,64.116,64.116,63.9787,64.0278,21300.0
2022-02-08 12:10:00,65.3,65.36,65.28,65.28,19073.0,64.018,64.0768,63.9984,63.9984,19073.0
2022-02-08 12:15:00,65.25,65.35,65.24,65.31,7596.0,63.9689,64.067,63.9591,64.0278,7596.0
2022-02-08 12:20:00,65.32,65.43,65.3,65.39,10509.0,64.0376,64.1454,64.018,64.1062,10509.0
2022-02-08 12:25:00,65.4,65.43,65.36,65.42,9636.0,64.116,64.1454,64.0768,64.1356,9636.0
2022-02-08 12:30:00,65.42,65.57,65.42,65.57,56301.0,64.1356,64.2827,64.1356,64.2827,56301.0
2022-02-08 12:35:00,65.58,65.7,65.55,65.67,19695.0,64.2925,64.4101,64.263,64.3807,19695.0
2022-02-08 12:40:00,65.68,65.75,65.67,65.67,18308.0,64.3905,64.4591,64.3807,64.3807,18308.0
2022-02-08 12:45:00,65.69,65.7,65.59,65.6,91919.0,64.4003,64.4101,64.3023,64.3121,91919.0
2022-02-08 12:50:00,65.61,65.66,65.6,65.62,17248.0,64.3219,64.3709,64.3121,64.3317,17248.0
2022-02-08 12:55:00,65.63,65.63,65.54,65.56,14928.0,64.3415,64.3415,64.2532,64.2729,14928.0
2022-02-08 13:00:00,65.55,65.57,65.49,65.53,8605.0,64.263,64.2827,64.2042,64.2434,8605.0
2022-02-08 13:05:00,65.54,65.56,65.48,65.48,12220.0,64.2532,64.2729,64.1944,64.1944,12220.0
2022-02-08 13:10:00,65.48,65.56,65.45,65.54,10065.0,64.1944,64.2729,64.165,64.2532,10065.0
2022-02-08 13:15:00,65.54,65.54,65.33,65.43,28534.0,64.2532,64.2532,64.0474,64.1454,28534.0
2022-02-08 13:20:00,65.43,65.46,65.37,65.38,19150.0,64.1454,64.1748,64.0866,64.0964,19150.0
2022-02-08 13:25:00,65.35,65.38,65.27,65.34,13014.0,64.067,64.0964,63.9885,64.0572,13014.0
2022-02-08 13:30:00,65.33,65.47,65.33,65.45,15271.0,64.0474,64.1846,64.0474,64.165,15271.0
2022-02-08 13:35:00,65.5,65.53,65.36,65.39,15163.0,64.214,64.2434,64.0768,64.1062,15163.0
2022-02-08 13:40:00,65.39,65.41,65.31,65.35,18160.0,64.1062,64.1258,64.0278,64.067,18160.0
2022-02-08 13:45:00,65.33,65.41,65.28,65.41,20603.0,64.0474,64.1258,63.9984,64.1258,20603.0
2022-02-08 13:50:00,65.41,65.41,65.29,65.36,7858.0,64.1258,64.1258,64.0082,64.0768,7858.0
2022-02-08 13:55:00,65.42,65.49,65.41,65.48,4574.0,64.1356,64.2042,64.1258,64.1944,4574.0
2022-02-08 14:00:00,65.5,65.55,65.46,65.55,13076.0,64.214,64.263,64.1748,64.263,13076.0
2022-02-08 14:05:00,65.58,65.61,65.53,65.54,14323.0,64.2925,64.3219,64.2434,64.2532,14323.0
2022-02-08 14:10:00,65.53,65.53,65.48,65.5,11499.0,64.2434,64.2434,64.1944,64.214,11499.0
2022-02-08 14:15:00,65.5,65.52,65.36,65.39,8858.0,64.214,64.2336,64.0768,64.1062,8858.0
2022-02-08 14:20:00,65.37,65.38,65.11,65.18,26889.0,64.0866,64.0964,63.8317,63.9003,26889.0
2022-02-08 14:25:00,65.16,65.18,65.04,65.06,29759.0,63.8807,63.9003,63.7631,63.7827,29759.0
2022-02-08 14:30:00,65.06,65.19,65.03,65.19,21689.0,63.7827,63.9101,63.7533,63.9101,21689.0
2022-02-08 14:35:00,65.18,65.22,64.9,64.92,42749.0,63.9003,63.9395,63.6258,63.6454,42749.0
2022-02-08 14:40:00,64.93,65.03,64.91,64.99,21211.0,63.6552,63.7533,63.6356,63.714,21211.0
2022-02-08 14:45:00,64.98,65.04,64.86,64.96,37156.0,63.7042,63.7631,63.5866,63.6846,37156.0
2022-02-08 14:50:00,64.98,65.1,64.95,65.09,34235.0,63.7042,63.8219,63.6748,63.8121,34235.0
2022-02-08 14:55:00,65.09,65.11,64.95,65.02,9501.0,63.8121,63.8317,63.6748,63.7435,9501.0
2022-02-08 15:00:00,64.99,65.08,64.84,65.06,17821.0,63.714,63.8023,63.567,63.7827,17821.0
2022-02-08 15:05:00,65.03,65.14,64.95,65.11,23845.0,63.7533,63.8611,63.6748,63.8317,23845.0
2022-02-08 15:10:00,65.12,65.53,65.11,65.51,70807.0,63.8415,64.2434,63.8317,64.2238,70807.0
2022-02-08 15:15:00,65.51,65.61,65.46,65.54,52378.0,64.2238,64.3219,64.1748,64.2532,52378.0
2022-02-08 15:20:00,65.56,65.58,65.42,65.48,34174.0,64.2729,64.2925,64.1356,64.1944,34174.0
2022-02-08 15:25:00,65.49,65.49,65.34,65.42,24151.0,64.2042,64.2042,64.0572,64.1356,24151.0
2022-02-08 15:30:00,65.45,65.67,65.4,65.62,33448.0,64.165,64.3807,64.116,64.3317,33448.0
2022-02-08 15:35:00,65.56,65.61,65.45,65.55,43843.0,64.2729,64.3219,64.165,64.263,43843.0
2022-02-08 15:40:00,65.54,65.7,65.53,65.54,64724.0,64.2532,64.4101,64.2434,64.2532,64724.0
2022-02-08 15:45:00,65.51,65.67,65.43,65.58,137047.0,64.2238,64.3807,64.1454,64.2925,137047.0
2022-02-08 15:50:00,65.58,65.85,65.47,65.81,220680.0,64.2925,64.5572,64.1846,64.5179,220680.0
2022-02-08 15:55:00,65.82,65.93,65.58,65.65,250908.0,64.5277,64.6356,64.2925,64.3611,250908.0
2022-02-09 09:30:00,66.92,67.09,66.84,66.96,178398.0,65.6062,65.7728,65.5277,65.6454,178398.0
2022-02-09 09:35:00,66.95,67.13,66.91,67.06,105818.0,65.6356,65.812,65.5963,65.7434,105818.0
2022-02-09 09:40:00,67.07,67.2,67.0,67.15,74911.0,65.7532,65.8807,65.6846,65.8316,74911.0
2022-02-09 09:45:00,67.17,67.21,67.04,67.14,35291.0,65.8512,65.8905,65.7238,65.8218,35291.0
2022-02-09 09:50:00,67.11,67.13,66.94,67.0,47769.0,65.7924,65.812,65.6258,65.6846,47769.0
2022-02-09 09:55:00,67.01,67.09,66.91,66.95,44024.0,65.6944,65.7728,65.5963,65.6356,44024.0
2022-02-09 10:00:00,66.95,67.14,66.95,67.11,35691.0,65.6356,65.8218,65.6356,65.7924,35691.0
2022-02-09 10:05:00,67.09,67.23,67.02,67.16,27557.0,65.7728,65.9101,65.7042,65.8414,27557.0
2022-02-09 10:10:00,67.19,67.21,66.96,67.03,59570.0,65.8709,65.8905,65.6454,65.714,59570.0
2022-02-09 10:15:00,67.06,67.13,66.89,66.93,40605.0,65.7434,65.812,65.5767,65.616,40605.0
2022-02-09 10:20:00,66.92,67.05,66.88,66.95,51898.0,65.6062,65.7336,65.5669,65.6356,51898.0
2022-02-09 10:25:00,66.93,67.17,66.92,67.1,55897.0,65.616,65.8512,65.6062,65.7826,55897.0
2022-02-09 10:30:00,67.11,67.32,67.08,67.31,28478.0,65.7924,65.9983,65.763,65.9885,28478.0
2022-02-09 10:35:00,67.3,67.31,67.2,67.2,30328.0,65.9787,65.9885,65.8807,65.8807,30328.0
2022-02-09 10:40:00,67.21,67.29,67.15,67.16,27942.0,65.8905,65.9689,65.8316,65.8414,27942.0
2022-02-09 10:45:00,67.14,67.21,67.1,67.18,8840.0,65.8218,65.8905,65.7826,65.861,8840.0
2022-02-09 10:50:00,67.19,67.25,67.14,67.19,36672.0,65.8709,65.9297,65.8218,65.8709,36672.0
2022-02-09 10:55:00,67.21,67.35,67.21,67.35,42199.0,65.8905,66.0277,65.8905,66.0277,42199.0
2022-02-09 11:00:00,67.35,67.42,67.29,67.35,18018.0,66.0277,66.0963,65.9689,66.0277,18018.0
2022-02-09 11:05:00,67.38,67.38,67.18,67.21,30535.0,66.0571,66.0571,65.861,65.8905,30535.0
2022-02-09 11:10:00,67.2,67.27,67.06,67.11,37516.0,65.8807,65.9493,65.7434,65.7924,37516.0
2022-02-09 11:15:00,67.13,67.22,67.08,67.19,20951.0,65.812,65.9003,65.763,65.8709,20951.0
2022-02-09 11:20:00,67.19,67.27,67.18,67.23,12513.0,65.8709,65.9493,65.861,65.9101,12513.0
2022-02-09 11:25:00,67.25,67.27,67.19,67.19,10006.0,65.9297,65.9493,65.8709,65.8709,10006.0
2022-02-09 11:30:00,67.18,67.22,67.12,67.22,16776.0,65.861,65.9003,65.8022,65.9003,16776.0
2022-02-09 11:35:00,67.23,67.28,67.14,67.23,20637.0,65.9101,65.9591,65.8218,65.9101,20637.0
2022-02-09 11:40:00,67.23,67.25,67.12,67.12,18126.0,65.9101,65.9297,65.8022,65.8022,18126.0
2022-02-09 11:45:00,67.15,67.22,67.13,67.21,6137.0,65.8316,65.9003,65.812,65.8905,6137.0
2022-02-09 11:50:00,67.18,67.26,67.02,67.03,12704.0,65.861,65.9395,65.7042,65.714,12704.0
2022-02-09 11:55:00,67.03,67.15,66.99,67.1,46559.0,65.714,65.8316,65.6748,65.7826,46559.0
2022-02-09 12:00:00,67.07,67.16,67.03,67.11,18248.0,65.7532,65.8414,65.714,65.7924,18248.0
2022-02-09 12:05:00,67.07,67.07,66.98,67.05,13576.0,65.7532,65.7532,65.665,65.7336,13576.0
2022-02-09 12:10:00,67.05,67.08,66.94,67.08,16642.0,65.7336,65.763,65.6258,65.763,16642.0
2022-02-09 12:15:00,67.08,67.15,67.05,67.14,10688.0,65.763,65.8316,65.7336,65.8218,10688.0
2022-02-09 12:20:00,67.15,67.19,67.1,67.15,15256.0,65.8316,65.8709,65.7826,65.8316,15256.0
2022-02-09 12:25:00,67.18,67.21,67.16,67.16,94388.0,65.861,65.8905,65.8414,65.8414,94388.0
2022-02-09 12:30:00,67.16,67.21,67.08,67.1,26377.0,65.8414,65.8905,65.763,65.7826,26377.0
2022-02-09 12:35:00,67.1,67.27,67.09,67.27,26962.0,65.7826,65.9493,65.7728,65.9493,26962.0
2022-02-09 12:40:00,67.26,67.3,67.23,67.28,11648.0,65.9395,65.9787,65.9101,65.9591,11648.0
2022-02-09 12:45:00,67.28,67.29,67.23,67.27,6201.0,65.9591,65.9689,65.9101,65.9493,6201.0
2022-02-09 12:50:00,67.25,67.27,67.21,67.25,5544.0,65.9297,65.9493,65.8905,65.9297,5544.0
2022-02-09 12:55:00,67.28,67.32,67.24,67.32,7274.0,65.9591,65.9983,65.9199,65.9983,7274.0
2022-02-09 13:00:00,67.31,67.37,67.27,67.28,15943.0,65.9885,66.0473,65.9493,65.9591,15943.0
2022-02-09 13:05:00,67.27,67.31,67.23,67.25,11191.0,65.9493,65.9885,65.9101,65.9297,11191.0
2022-02-09 13:10:00,67.28,67.29,67.16,67.16,8712.0,65.9591,65.9689,65.8414,65.8414,8712.0
2022-02-09 13:15:00,67.19,67.23,67.17,67.23,8350.0,65.8709,65.9101,65.8512,65.9101,8350.0
2022-02-09 13:20:00,67.24,67.28,67.23,67.26,5586.0,65.9199,65.9591,65.9101,65.9395,5586.0
2022-02-09 13:25:00,67.26,67.28,67.22,67.27,9800.0,65.9395,65.9591,65.9003,65.9493,9800.0
2022-02-09 13:30:00,67.29,67.33,67.27,67.32,4122.0,65.9689,66.0081,65.9493,65.9983,4122.0
2022-02-09 13:35:00,67.29,67.31,67.23,67.23,4397.0,65.9689,65.9885,65.9101,65.9101,4397.0
2022-02-09 13:40:00,67.23,67.34,67.22,67.33,14668.0,65.9101,66.0179,65.9003,66.0081,14668.0
2022-02-09 13:45:00,67.33,67.35,67.3,67.31,6207.0,66.0081,66.0277,65.9787,65.9885,6207.0
2022-02-09 13:50:00,67.31,67.33,67.3,67.32,3554.0,65.9885,66.0081,65.9787,65.9983,3554.0
2022-02-09 13:55:00,67.33,67.35,67.29,67.32,10180.0,66.0081,66.0277,65.9689,65.9983,10180.0
2022-02-09 14:00:00,67.35,67.43,67.35,67.4,18968.0,66.0277,66.1061,66.0277,66.0767,18968.0
2022-02-09 14:05:00,67.4,67.49,67.39,67.48,11867.0,66.0767,66.165,66.0669,66.1552,11867.0
2022-02-09 14:10:00,67.5,67.54,67.47,67.5,50720.0,66.1748,66.214,66.1454,66.1748,50720.0
2022-02-09 14:15:00,67.5,67.53,67.47,67.5,16446.0,66.1748,66.2042,66.1454,66.1748,16446.0
2022-02-09 14:20:00,67.5,67.5,67.46,67.46,16343.0,66.1748,66.1748,66.1356,66.1356,16343.0
2022-02-09 14:25:00,67.49,67.53,67.48,67.52,5711.0,66.165,66.2042,66.1552,66.1944,5711.0
2022-02-09 14:30:00,67.51,67.53,67.48,67.53,1863.0,66.1846,66.2042,66.1552,66.2042,1863.0
2022-02-09 14:35:00,67.52,67.59,67.52,67.56,29695.0,66.1944,66.263,66.1944,66.2336,29695.0
2022-02-09 14:40:00,67.56,67.58,67.51,67.54,52338.0,66.2336,66.2532,66.1846,66.214,52338.0
2022-02-09 14:45:00,67.55,67.57,67.45,67.46,9462.0,66.2238,66.2434,66.1257,66.1356,9462.0
2022-02-09 14:50:00,67.46,67.51,67.4,67.45,41131.0,66.1356,66.1846,66.0767,66.1257,41131.0
2022-02-09 14:55:00,67.45,67.45,67.31,67.32,43289.0,66.1257,66.1257,65.9885,65.9983,43289.0
2022-02-09 15:00:00,67.32,67.33,67.18,67.3,35665.0,65.9983,66.0081,65.861,65.9787,35665.0
2022-02-09 15:05:00,67.29,67.29,67.11,67.14,47418.0,65.9689,65.9689,65.7924,65.8218,47418.0
2022-02-09 15:10:00,67.16,67.26,67.15,67.15,14956.0,65.8414,65.9395,65.8316,65.8316,14956.0
2022-02-09 15:15:00,67.15,67.2,67.06,67.2,19372.0,65.8316,65.8807,65.7434,65.8807,19372.0
2022-02-09 15:20:00,67.21,67.29,67.18,67.28,41170.0,65.8905,65.9689,65.861,65.9591,41170.0
2022-02-09 15:25:00,67.27,67.42,67.18,67.41,29861.0,65.9493,66.0963,65.861,66.0865,29861.0
2022-02-09 15:30:00,67.41,67.54,67.39,67.54,134645.0,66.0865,66.214,66.0669,66.214,134645.0
2022-02-09 15:35:00,67.55,67.63,67.51,67.53,44200.0,66.2238,66.3022,66.1846,66.2042,44200.0
2022-02-09 15:40:00,67.53,67.54,67.25,67.38,89628.0,66.2042,66.214,65.9297,66.0571,89628.0
2022-02-09 15:45:00,67.38,67.52,67.32,67.51,84136.0,66.0571,66.1944,65.9983,66.1846,84136.0
2022-02-09 15:50:00,67.51,67.64,67.41,67.49,133723.0,66.1846,66.312,66.0865,66.165,133723.0
2022-02-09 15:55:00,67.49,67.56,67.37,67.56,211181.0,66.165,66.2336,66.0473,66.2336,211181.0
2022-02-10 09:30:00,65.71,66.1,65.71,66.02,236514.0,64.4199,64.8023,64.4199,64.7238,236514.0
2022-02-10 09:35:00,66.03,66.4,65.99,66.35,113381.0,64.7336,65.0964,64.6944,65.0473,113381.0
2022-02-10 09:40:00,66.37,66.6,66.37,66.5,97464.0,65.067,65.2924,65.067,65.1944,97464.0
2022-02-10 09:45:00,66.51,66.61,66.4,66.52,61152.0,65.2042,65.3022,65.0964,65.214,61152.0
2022-02-10 09:50:00,66.53,66.94,66.49,66.87,216398.0,65.2238,65.6258,65.1846,65.5571,216398.0
2022-02-10 09:55:00,66.83,66.98,66.81,66.87,49583.0,65.5179,65.665,65.4983,65.5571,49583.0
2022-02-10 10:00:00,66.87,67.24,66.83,67.23,84555.0,65.5571,65.9199,65.5179,65.9101,84555.0
2022-02-10 10:05:00,67.2,67.36,67.13,67.34,95261.0,65.8807,66.0375,65.812,66.0179,95261.0
2022-02-10 10:10:00,67.35,67.39,67.13,67.17,134725.0,66.0277,66.0669,65.812,65.8512,134725.0
2022-02-10 10:15:00,67.15,67.18,66.93,67.04,122117.0,65.8316,65.861,65.616,65.7238,122117.0
2022-02-10 10:20:00,67.02,67.12,66.92,67.03,57051.0,65.7042,65.8022,65.6062,65.714,57051.0
2022-02-10 10:25:00,67.04,67.14,66.97,67.11,37518.0,65.7238,65.8218,65.6552,65.7924,37518.0
2022-02-10 10:30:00,67.14,67.27,67.06,67.15,39779.0,65.8218,65.9493,65.7434,65.8316,39779.0
2022-02-10 10:35:00,67.16,67.52,67.08,67.52,60786.0,65.8414,66.1944,65.763,66.1944,60786.0
2022-02-10 10:40:00,67.52,67.62,67.41,67.52,57077.0,66.1944,66.2924,66.0865,66.1944,57077.0
2022-02-10 10:45:00,67.5,67.53,67.31,67.5,66724.0,66.1748,66.2042,65.9885,66.1748,66724.0
2022-02-10 10:50:00,67.49,67.49,67.0,67.03,74154.0,66.165,66.165,65.6846,65.714,74154.0
2022-02-10 10:55:00,67.02,67.06,66.85,66.96,98230.0,65.7042,65.7434,65.5375,65.6454,98230.0
2022-02-10 11:00:00,66.97,67.12,66.77,67.03,60368.0,65.6552,65.8022,65.4591,65.714,60368.0
2022-02-10 11:05:00,67.0,67.18,66.97,67.09,25277.0,65.6846,65.861,65.6552,65.7728,25277.0
2022-02-10 11:10:00,67.1,67.1,66.83,66.83,73964.0,65.7826,65.7826,65.5179,65.5179,73964.0
2022-02-10 11:15:00,66.85,67.0,66.75,66.82,36013.0,65.5375,65.6846,65.4395,65.5081,36013.0
2022-02-10 11:20:00,66.78,66.9,66.68,66.89,40961.0,65.4689,65.5865,65.3709,65.5767,40961.0
2022-02-10 11:25:00,66.85,66.95,66.77,66.86,65957.0,65.5375,65.6356,65.4591,65.5473,65957.0
2022-02-10 11:30:00,66.85,66.87,66.61,66.62,51290.0,65.5375,65.5571,65.3022,65.312,51290.0
2022-02-10 11:35:00,66.61,66.73,66.61,66.68,27410.0,65.3022,65.4199,65.3022,65.3709,27410.0
2022-02-10 11:40:00,66.68,66.93,66.67,66.93,37564.0,65.3709,65.616,65.3611,65.616,37564.0
2022-02-10 11:45:00,66.92,67.14,66.9,67.1,68655.0,65.6062,65.8218,65.5865,65.7826,68655.0
2022-02-10 11:50:00,67.11,67.15,67.04,67.05,28352.0,65.7924,65.8316,65.7238,65.7336,28352.0
2022-02-10 11:55:00,67.07,67.21,67.06,67.17,46048.0,65.7532,65.8905,65.7434,65.8512,46048.0
2022-02-10 12:00:00,67.18,67.19,66.98,67.03,42433.0,65.861,65.8709,65.665,65.714,42433.0
2022-02-10 12:05:00,67.02,67.14,66.97,67.06,57997.0,65.7042,65.8218,65.6552,65.7434,57997.0
2022-02-10 12:10:00,67.06,67.14,67.06,67.1,9814.0,65.7434,65.8218,65.7434,65.7826,9814.0
2022-02-10 12:15:00,67.09,67.2,66.99,67.15,29770.0,65.7728,65.8807,65.6748,65.8316,29770.0
2022-02-10 12:20:00,67.14,67.24,67.14,67.18,24555.0,65.8218,65.9199,65.8218,65.861,24555.0
2022-02-10 12:25:00,67.17,67.2,67.14,67.16,31311.0,65.8512,65.8807,65.8218,65.8414,31311.0
2022-02-10 12:30:00,67.17,67.26,66.97,66.99,38060.0,65.8512,65.9395,65.6552,65.6748,38060.0
2022-02-10 12:35:00,67.02,67.15,67.01,67.14,18046.0,65.7042,65.8316,65.6944,65.8218,18046.0
2022-02-10 12:40:00,67.14,67.17,67.05,67.1,30700.0,65.8218,65.8512,65.7336,65.7826,30700.0
2022-02-10 12:45:00,67.12,67.12,66.18,66.44,242952.0,65.8022,65.8022,64.8807,65.1356,242952.0
2022-02-10 12:50:00,66.43,66.49,66.16,66.4,104416.0,65.1258,65.1846,64.8611,65.0964,104416.0
2022-02-10 12:55:00,66.38,66.58,66.29,66.44,60844.0,65.0768,65.2728,64.9885,65.1356,60844.0
2022-02-10 13:00:00,66.43,66.55,66.28,66.52,49769.0,65.1258,65.2434,64.9787,65.214,49769.0
2022-02-10 13:05:00,66.5,66.63,66.41,66.5,64967.0,65.1944,65.3218,65.1062,65.1944,64967.0
2022-02-10 13:10:00,66.5,66.59,66.37,66.44,49410.0,65.1944,65.2826,65.067,65.1356,49410.0
2022-02-10 13:15:00,66.44,66.44,65.95,65.96,109240.0,65.1356,65.1356,64.6552,64.665,109240.0
2022-02-10 13:20:00,65.96,66.1,65.9,66.1,50320.0,64.665,64.8023,64.6062,64.8023,50320.0
2022-02-10 13:25:00,66.09,66.13,65.78,65.79,65511.0,64.7924,64.8317,64.4885,64.4983,65511.0
2022-02-10 13:30:00,65.78,65.89,65.61,65.64,60685.0,64.4885,64.5964,64.3219,64.3513,60685.0
2022-02-10 13:35:00,65.64,65.68,65.36,65.66,163160.0,64.3513,64.3905,64.0768,64.3709,163160.0
2022-02-10 13:40:00,65.65,65.83,65.65,65.79,70676.0,64.3611,64.5376,64.3611,64.4983,70676.0
2022-02-10 13:45:00,65.77,65.89,65.68,65.74,37791.0,64.4787,64.5964,64.3905,64.4493,37791.0
2022-02-10 13:50:00,65.75,65.83,65.67,65.72,20642.0,64.4591,64.5376,64.3807,64.4297,20642.0
2022-02-10 13:55:00,65.73,65.95,65.62,65.95,38182.0,64.4395,64.6552,64.3317,64.6552,38182.0
2022-02-10 14:00:00,65.95,66.28,65.65,65.66,57177.0,64.6552,64.9787,64.3611,64.3709,57177.0
2022-02-10 14:05:00,65.67,65.71,65.51,65.68,41155.0,64.3807,64.4199,64.2238,64.3905,41155.0
2022-02-10 14:10:00,65.69,65.69,65.45,65.51,55106.0,64.4003,64.4003,64.165,64.2238,55106.0
2022-02-10 14:15:00,65.46,65.46,65.19,65.22,54623.0,64.1748,64.1748,63.9101,63.9395,54623.0
2022-02-10 14:20:00,65.23,65.46,65.18,65.44,56954.0,63.9493,64.1748,63.9003,64.1552,56954.0
2022-02-10 14:25:00,65.47,65.66,65.4,65.56,79985.0,64.1846,64.3709,64.116,64.2729,79985.0
2022-02-10 14:30:00,65.58,65.69,65.5,65.59,23269.0,64.2925,64.4003,64.214,64.3023,23269.0
2022-02-10 14:35:00,65.61,65.81,65.52,65.64,60364.0,64.3219,64.5179,64.2336,64.3513,60364.0
2022-02-10 14:40:00,65.68,65.84,65.59,65.59,51648.0,64.3905,64.5474,64.3023,64.3023,51648.0
2022-02-10 14:45:00,65.61,65.78,65.44,65.46,81344.0,64.3219,64.4885,64.1552,64.1748,81344.0
2022-02-10 14:50:00,65.48,65.53,65.23,65.29,62906.0,64.1944,64.2434,63.9493,64.0082,62906.0
2022-02-10 14:55:00,65.28,65.38,65.19,65.28,19078.0,63.9984,64.0964,63.9101,63.9984,19078.0
2022-02-10 15:00:00,65.3,65.39,65.09,65.34,85068.0,64.018,64.1062,63.8121,64.0572,85068.0
2022-02-10 15:05:00,65.32,65.52,65.29,65.48,125656.0,64.0376,64.2336,64.0082,64.1944,125656.0
2022-02-10 15:10:00,65.54,65.63,65.44,65.51,40328.0,64.2532,64.3415,64.1552,64.2238,40328.0
2022-02-10 15:15:00,65.52,65.67,65.32,65.36,76297.0,64.2336,64.3807,64.0376,64.0768,76297.0
2022-02-10 15:20:00,65.38,65.47,65.21,65.33,32664.0,64.0964,64.1846,63.9297,64.0474,32664.0
2022-02-10 15:25:00,65.42,65.49,65.29,65.29,54160.0,64.1356,64.2042,64.0082,64.0082,54160.0
2022-02-10 15:30:00,65.27,65.27,64.9,64.93,134921.0,63.9885,63.9885,63.6258,63.6552,134921.0
2022-02-10 15:35:00,64.94,65.13,64.88,65.04,58248.0,63.665,63.8513,63.6062,63.7631,58248.0
2022-02-10 15:40:00,65.05,65.12,64.8,64.86,60709.0,63.7729,63.8415,63.5278,63.5866,60709.0
2022-02-10 15:45:00,64.82,64.89,64.54,64.7,126998.0,63.5474,63.616,63.2729,63.4297,126998.0
2022-02-10 15:50:00,64.69,65.02,64.51,64.87,175611.0,63.4199,63.7435,63.2435,63.5964,175611.0
2022-02-10 15:55:00,64.88,65.33,64.88,65.16,201052.0,63.6062,64.0474,63.6062,63.8807,201052.0
2022-02-11 09:30:00,65.17,65.43,65.14,65.16,111141.0,63.8905,64.1454,63.8611,63.8807,111141.0
2022-02-11 09:35:00,65.15,65.32,65.01,65.17,129443.0,63.8709,64.0376,63.7337,63.8905,129443.0
2022-02-11 09:40:00,65.18,65.25,65.08,65.19,73040.0,63.9003,63.9689,63.8023,63.9101,73040.0
2022-02-11 09:45:00,65.2,65.8,65.2,65.65,122150.0,63.9199,64.5081,63.9199,64.3611,122150.0
2022-02-11 09:50:00,65.65,65.74,65.48,65.55,58902.0,64.3611,64.4493,64.1944,64.263,58902.0
2022-02-11 09:55:00,65.52,65.59,64.97,65.09,83241.0,64.2336,64.3023,63.6944,63.8121,83241.0
2022-02-11 10:00:00,65.1,65.39,65.09,65.31,68842.0,63.8219,64.1062,63.8121,64.0278,68842.0
2022-02-11 10:05:00,65.34,65.56,65.28,65.36,40861.0,64.0572,64.2729,63.9984,64.0768,40861.0
2022-02-11 10:10:00,65.36,65.39,64.91,65.06,62923.0,64.0768,64.1062,63.6356,63.7827,62923.0
2022-02-11 10:15:00,65.03,65.12,64.84,65.06,58007.0,63.7533,63.8415,63.567,63.7827,58007.0
2022-02-11 10:20:00,65.07,65.28,65.06,65.27,69875.0,63.7925,63.9984,63.7827,63.9885,69875.0
2022-02-11 10:25:00,65.24,65.39,65.19,65.25,55713.0,63.9591,64.1062,63.9101,63.9689,55713.0
2022-02-11 10:30:00,65.26,65.49,65.12,65.18,68508.0,63.9787,64.2042,63.8415,63.9003,68508.0
2022-02-11 10:35:00,65.19,65.43,65.05,65.4,36575.0,63.9101,64.1454,63.7729,64.116,36575.0
2022-02-11 10:40:00,65.44,65.45,65.3,65.31,27686.0,64.1552,64.165,64.018,64.0278,27686.0
2022-02-11 10:45:00,65.26,65.41,65.19,65.23,20047.0,63.9787,64.1258,63.9101,63.9493,20047.0
2022-02-11 10:50:00,65.26,65.29,65.01,65.12,23890.0,63.9787,64.0082,63.7337,63.8415,23890.0
2022-02-11 10:55:00,65.16,65.18,64.96,65.05,48788.0,63.8807,63.9003,63.6846,63.7729,48788.0
2022-02-11 11:00:00,65.03,65.38,64.99,65.36,31637.0,63.7533,64.0964,63.714,64.0768,31637.0
2022-02-11 11:05:00,65.35,65.35,64.9,64.91,26480.0,64.067,64.067,63.6258,63.6356,26480.0
2022-02-11 11:10:00,64.92,64.98,64.84,64.9,35152.0,63.6454,63.7042,63.567,63.6258,35152.0
2022-02-11 11:15:00,64.87,64.92,64.68,64.82,25583.0,63.5964,63.6454,63.4101,63.5474,25583.0
2022-02-11 11:20:00,64.85,64.99,64.85,64.95,58951.0,63.5768,63.714,63.5768,63.6748,58951.0
2022-02-11 11:25:00,64.95,64.98,64.73,64.81,56793.0,63.6748,63.7042,63.4591,63.5376,56793.0
2022-02-11 11:30:00,64.8,64.93,64.66,64.66,34624.0,63.5278,63.6552,63.3905,63.3905,34624.0
2022-02-11 11:35:00,64.7,64.72,64.47,64.54,27802.0,63.4297,63.4493,63.2043,63.2729,27802.0
2022-02-11 11:40:00,64.53,64.58,64.41,64.5,35994.0,63.2631,63.3121,63.1454,63.2337,35994.0
2022-02-11 11:45:00,64.49,64.66,64.45,64.62,55950.0,63.2239,63.3905,63.1846,63.3513,55950.0
2022-02-11 11:50:00,64.61,64.69,64.49,64.62,67412.0,63.3415,63.4199,63.2239,63.3513,67412.0
2022-02-11 11:55:00,64.61,64.81,64.6,64.75,38000.0,63.3415,63.5376,63.3317,63.4788,38000.0
2022-02-11 12:00:00,64.72,64.81,64.61,64.76,25329.0,63.4493,63.5376,63.3415,63.4886,25329.0
2022-02-11 12:05:00,64.77,64.78,64.66,64.74,24160.0,63.4984,63.5082,63.3905,63.469,24160.0
2022-02-11 12:10:00,64.74,64.95,64.72,64.83,51645.0,63.469,63.6748,63.4493,63.5572,51645.0
2022-02-11 12:15:00,64.85,64.86,64.57,64.63,39258.0,63.5768,63.5866,63.3023,63.3611,39258.0
2022-02-11 12:20:00,64.64,64.64,64.54,64.61,14183.0,63.3709,63.3709,63.2729,63.3415,14183.0
2022-02-11 12:25:00,64.58,64.77,64.56,64.75,14422.0,63.3121,63.4984,63.2925,63.4788,14422.0
2022-02-11 12:30:00,64.73,64.84,64.69,64.75,24164.0,63.4591,63.567,63.4199,63.4788,24164.0
2022-02-11 12:35:00,64.77,64.82,64.65,64.73,26571.0,63.4984,63.5474,63.3807,63.4591,26571.0
2022-02-11 12:40:00,64.72,64.77,64.62,64.65,271460.0,63.4493,63.4984,63.3513,63.3807,271460.0
2022-02-11 12:45:00,64.62,64.63,64.49,64.54,19932.0,63.3513,63.3611,63.2239,63.2729,19932.0
2022-02-11 12:50:00,64.52,64.54,64.29,64.31,39003.0,63.2533,63.2729,63.0278,63.0474,39003.0
2022-02-11 12:55:00,64.33,64.39,64.32,64.37,22158.0,63.067,63.1258,63.0572,63.1062,22158.0
2022-02-11 13:00:00,64.38,64.45,64.3,64.35,15472.0,63.116,63.1846,63.0376,63.0866,15472.0
2022-02-11 13:05:00,64.35,64.66,64.32,64.62,53478.0,63.0866,63.3905,63.0572,63.3513,53478.0
2022-02-11 13:10:00,64.61,64.61,64.44,64.44,17926.0,63.3415,63.3415,63.1748,63.1748,17926.0
2022-02-11 13:15:00,64.47,64.48,64.3,64.47,19731.0,63.2043,63.2141,63.0376,63.2043,19731.0
2022-02-11 13:20:00,64.44,64.48,64.38,64.41,30382.0,63.1748,63.2141,63.116,63.1454,30382.0
2022-02-11 13:25:00,64.41,64.41,64.1,64.11,65047.0,63.1454,63.1454,62.8415,62.8513,65047.0
2022-02-11 13:30:00,64.09,64.1,63.77,63.83,123214.0,62.8317,62.8415,62.518,62.5768,123214.0
2022-02-11 13:35:00,63.79,63.81,63.25,63.25,249691.0,62.5376,62.5572,62.0082,62.0082,249691.0
2022-02-11 13:40:00,63.26,63.49,63.11,63.21,211624.0,62.018,62.2435,61.871,61.969,211624.0
2022-02-11 13:45:00,63.19,63.19,62.73,63.1,189708.0,61.9494,61.9494,61.4984,61.8612,189708.0
2022-02-11 13:50:00,63.1,63.31,62.88,63.28,112314.0,61.8612,62.067,61.6455,62.0376,112314.0
2022-02-11 13:55:00,63.27,63.27,62.93,62.95,63946.0,62.0278,62.0278,61.6945,61.7141,63946.0
2022-02-11 14:00:00,62.92,63.19,62.58,62.97,125456.0,61.6847,61.9494,61.3514,61.7337,125456.0
2022-02-11 14:05:00,62.95,63.21,62.67,62.92,92364.0,61.7141,61.969,61.4396,61.6847,92364.0
2022-02-11 14:10:00,62.93,63.14,62.78,63.14,111039.0,61.6945,61.9004,61.5474,61.9004,111039.0
2022-02-11 14:15:00,63.11,63.56,63.06,63.38,169701.0,61.871,62.3121,61.8219,62.1357,169701.0
2022-02-11 14:20:00,63.37,63.51,63.13,63.14,91868.0,62.1258,62.2631,61.8906,61.9004,91868.0
2022-02-11 14:25:00,63.12,63.18,62.7,62.78,214792.0,61.8808,61.9396,61.469,61.5474,214792.0
2022-02-11 14:30:00,62.79,63.32,62.71,63.22,152947.0,61.5572,62.0768,61.4788,61.9788,152947.0
2022-02-11 14:35:00,63.22,63.22,62.95,62.98,64836.0,61.9788,61.9788,61.7141,61.7435,64836.0
2022-02-11 14:40:00,63.0,63.07,62.74,62.78,53681.0,61.7631,61.8317,61.5082,61.5474,53681.0
2022-02-11 14:45:00,62.78,62.84,62.52,62.59,72236.0,61.5474,61.6063,61.2925,61.3612,72236.0
2022-02-11 14:50:00,62.59,62.6,62.27,62.47,236613.0,61.3612,61.371,61.0474,61.2435,236613.0
2022-02-11 14:55:00,62.44,62.74,62.44,62.7,90684.0,61.2141,61.5082,61.2141,61.469,90684.0
2022-02-11 15:00:00,62.69,63.23,62.66,63.13,132071.0,61.4592,61.9886,61.4298,61.8906,132071.0
2022-02-11 15:05:00,63.11,63.18,62.74,62.76,83637.0,61.871,61.9396,61.5082,61.5278,83637.0
2022-02-11 15:10:00,62.79,62.88,62.6,62.72,41936.0,61.5572,61.6455,61.371,61.4886,41936.0
2022-02-11 15:15:00,62.71,63.0,62.52,62.54,44309.0,61.4788,61.7631,61.2925,61.3121,44309.0
2022-02-11 15:20:00,62.58,62.71,62.44,62.51,58329.0,61.3514,61.4788,61.2141,61.2827,58329.0
2022-02-11 15:25:00,62.6,62.81,62.5,62.76,51601.0,61.371,61.5768,61.2729,61.5278,51601.0
2022-02-11 15:30:00,62.72,62.8,62.41,62.74,58488.0,61.4886,61.567,61.1847,61.5082,58488.0
2022-02-11 15:35:00,62.72,62.76,62.45,62.47,62873.0,61.4886,61.5278,61.2239,61.2435,62873.0
2022-02-11 15:40:00,62.48,62.53,62.13,62.43,94335.0,61.2533,61.3023,60.9102,61.2043,94335.0
2022-02-11 15:45:00,62.41,62.98,62.39,62.97,106845.0,61.1847,61.7435,61.1651,61.7337,106845.0
2022-02-11 15:50:00,62.99,63.04,62.69,62.74,145746.0,61.7533,61.8023,61.4592,61.5082,145746.0
2022-02-11 15:55:00,62.78,63.15,62.55,62.55,273248.0,61.5474,61.9102,61.3219,61.3219,273248.0
2022-02-14 09:30:00,62.4,62.72,62.18,62.45,228520.0,61.1749,61.4886,60.9592,61.2239,228520.0
2022-02-14 09:35:00,62.46,62.6,62.34,62.41,193175.0,61.2337,61.371,61.1161,61.1847,193175.0
2022-02-14 09:40:00,62.41,62.75,62.36,62.44,79096.0,61.1847,61.518,61.1357,61.2141,79096.0
2022-02-14 09:45:00,62.44,62.56,62.14,62.5,104192.0,61.2141,61.3318,60.92,61.2729,104192.0
2022-02-14 09:50:00,62.49,62.79,62.46,62.74,129311.0,61.2631,61.5572,61.2337,61.5082,129311.0
2022-02-14 09:55:00,62.74,62.76,62.39,62.46,52862.0,61.5082,61.5278,61.1651,61.2337,52862.0
2022-02-14 10:00:00,62.48,62.48,61.9,61.94,175813.0,61.2533,61.2533,60.6847,60.7239,175813.0
2022-02-14 10:05:00,61.98,62.1,61.9,62.09,48050.0,60.7631,60.8808,60.6847,60.871,48050.0
2022-02-14 10:10:00,62.08,62.52,62.05,62.25,108692.0,60.8612,61.2925,60.8318,61.0278,108692.0
2022-02-14 10:15:00,62.25,62.3,61.77,62.05,125252.0,61.0278,61.0769,60.5573,60.8318,125252.0
2022-02-14 10:20:00,62.05,62.31,61.9,62.23,77699.0,60.8318,61.0867,60.6847,61.0082,77699.0
2022-02-14 10:25:00,62.21,62.26,61.94,62.13,43301.0,60.9886,61.0376,60.7239,60.9102,43301.0
2022-02-14 10:30:00,62.11,62.23,61.69,61.84,79918.0,60.8906,61.0082,60.4788,60.6259,79918.0
2022-02-14 10:35:00,61.83,61.89,61.69,61.8,42735.0,60.6161,60.6749,60.4788,60.5867,42735.0
2022-02-14 10:40:00,61.85,62.07,61.79,61.97,87926.0,60.6357,60.8514,60.5769,60.7533,87926.0
2022-02-14 10:45:00,61.96,62.16,61.92,62.07,47251.0,60.7435,60.9396,60.7043,60.8514,47251.0
2022-02-14 10:50:00,62.12,62.19,61.85,61.96,231643.0,60.9004,60.969,60.6357,60.7435,231643.0
2022-02-14 10:55:00,61.95,62.08,61.76,61.81,39577.0,60.7337,60.8612,60.5475,60.5965,39577.0
2022-02-14 11:00:00,61.82,62.07,61.76,62.03,27374.0,60.6063,60.8514,60.5475,60.8122,27374.0
2022-02-14 11:05:00,62.01,62.03,61.82,61.91,42074.0,60.7926,60.8122,60.6063,60.6945,42074.0
2022-02-14 11:10:00,61.9,61.95,61.76,61.79,38094.0,60.6847,60.7337,60.5475,60.5769,38094.0
2022-02-14 11:15:00,61.79,62.23,61.78,62.21,70898.0,60.5769,61.0082,60.5671,60.9886,70898.0
2022-02-14 11:20:00,62.2,62.3,62.12,62.27,44941.0,60.9788,61.0769,60.9004,61.0474,44941.0
2022-02-14 11:25:00,62.28,62.47,62.2,62.36,56939.0,61.0572,61.2435,60.9788,61.1357,56939.0
2022-02-14 11:30:00,62.38,62.46,62.19,62.4,125862.0,61.1553,61.2337,60.969,61.1749,125862.0
2022-02-14 11:35:00,62.4,62.5,62.21,62.31,49832.0,61.1749,61.2729,60.9886,61.0867,49832.0
2022-02-14 11:40:00,62.29,62.47,62.28,62.38,17409.0,61.0671,61.2435,61.0572,61.1553,17409.0
2022-02-14 11:45:00,62.45,62.57,62.39,62.57,54124.0,61.2239,61.3416,61.1651,61.3416,54124.0
2022-02-14 11:50:00,62.59,62.61,62.28,62.31,39471.0,61.3612,61.3808,61.0572,61.0867,39471.0
2022-02-14 11:55:00,62.32,62.5,62.29,62.48,15929.0,61.0965,61.2729,61.0671,61.2533,15929.0
2022-02-14 12:00:00,62.45,62.6,62.37,62.46,39684.0,61.2239,61.371,61.1455,61.2337,39684.0
2022-02-14 12:05:00,62.47,62.48,62.31,62.34,12348.0,61.2435,61.2533,61.0867,61.1161,12348.0
2022-02-14 12:10:00,62.37,62.47,62.33,62.42,9850.0,61.1455,61.2435,61.1063,61.1945,9850.0
2022-02-14 12:15:00,62.43,62.53,62.38,62.4,29727.0,61.2043,61.3023,61.1553,61.1749,29727.0
2022-02-14 12:20:00,62.44,62.54,62.44,62.5,13559.0,61.2141,61.3121,61.2141,61.2729,13559.0
2022-02-14 12:25:00,62.5,62.7,62.48,62.69,24452.0,61.2729,61.469,61.2533,61.4592,24452.0
2022-02-14 12:30:00,62.68,62.84,62.65,62.71,54006.0,61.4494,61.6063,61.42,61.4788,54006.0
2022-02-14 12:35:00,62.72,62.72,62.56,62.63,16507.0,61.4886,61.4886,61.3318,61.4004,16507.0
2022-02-14 12:40:00,62.61,62.8,62.61,62.74,16687.0,61.3808,61.567,61.3808,61.5082,16687.0
2022-02-14 12:45:00,62.73,62.83,62.66,62.83,21428.0,61.4984,61.5965,61.4298,61.5965,21428.0
2022-02-14 12:50:00,62.82,62.84,62.75,62.81,10734.0,61.5866,61.6063,61.518,61.5768,10734.0
2022-02-14 12:55:00,62.8,62.8,62.64,62.68,16095.0,61.567,61.567,61.4102,61.4494,16095.0
2022-02-14 13:00:00,62.73,62.74,62.6,62.7,18707.0,61.4984,61.5082,61.371,61.469,18707.0
2022-02-14 13:05:00,62.75,62.88,62.74,62.75,18295.0,61.518,61.6455,61.5082,61.518,18295.0
2022-02-14 13:10:00,62.8,62.8,62.65,62.66,20079.0,61.567,61.567,61.42,61.4298,20079.0
2022-02-14 13:15:00,62.68,62.71,62.63,62.71,17500.0,61.4494,61.4788,61.4004,61.4788,17500.0
2022-02-14 13:20:00,62.72,62.72,62.35,62.4,70415.0,61.4886,61.4886,61.1259,61.1749,70415.0
2022-02-14 13:25:00,62.39,62.45,62.37,62.41,30408.0,61.1651,61.2239,61.1455,61.1847,30408.0
2022-02-14 13:30:00,62.39,62.43,62.12,62.29,25082.0,61.1651,61.2043,60.9004,61.0671,25082.0
2022-02-14 13:35:00,62.24,62.36,62.21,62.28,34926.0,61.018,61.1357,60.9886,61.0572,34926.0
2022-02-14 13:40:00,62.29,62.3,62.14,62.23,22219.0,61.0671,61.0769,60.92,61.0082,22219.0
2022-02-14 13:45:00,62.22,62.27,61.93,61.99,24933.0,60.9984,61.0474,60.7141,60.7729,24933.0
2022-02-14 13:50:00,61.99,61.99,61.42,61.47,171335.0,60.7729,60.7729,60.2141,60.2632,171335.0
2022-02-14 13:55:00,61.44,61.64,61.34,61.37,67787.0,60.2337,60.4298,60.1357,60.1651,67787.0
2022-02-14 14:00:00,61.36,61.52,61.28,61.32,293311.0,60.1553,60.3122,60.0769,60.1161,293311.0
2022-02-14 14:05:00,61.28,61.39,61.12,61.23,103560.0,60.0769,60.1847,59.92,60.0279,103560.0
2022-02-14 14:10:00,61.23,61.46,61.15,61.37,44892.0,60.0279,60.2533,59.9494,60.1651,44892.0
2022-02-14 14:15:00,61.35,61.39,61.21,61.33,29938.0,60.1455,60.1847,60.0083,60.1259,29938.0
2022-02-14 14:20:00,61.35,61.49,61.3,61.32,14391.0,60.1455,60.2828,60.0965,60.1161,14391.0
2022-02-14 14:25:00,61.3,62.07,61.19,61.71,125266.0,60.0965,60.8514,59.9886,60.4984,125266.0
2022-02-14 14:30:00,61.67,61.88,61.48,61.85,53989.0,60.4592,60.6651,60.273,60.6357,53989.0
2022-02-14 14:35:00,61.82,61.92,61.67,61.78,30134.0,60.6063,60.7043,60.4592,60.5671,30134.0
2022-02-14 14:40:00,61.79,61.97,61.67,61.74,32809.0,60.5769,60.7533,60.4592,60.5279,32809.0
2022-02-14 14:45:00,61.68,61.85,61.57,61.65,31054.0,60.469,60.6357,60.3612,60.4396,31054.0
2022-02-14 14:50:00,61.65,62.1,61.65,61.82,55167.0,60.4396,60.8808,60.4396,60.6063,55167.0
2022-02-14 14:55:00,61.86,61.97,61.74,61.87,18703.0,60.6455,60.7533,60.5279,60.6553,18703.0
2022-02-14 15:00:00,61.89,61.98,61.78,61.83,20347.0,60.6749,60.7631,60.5671,60.6161,20347.0
2022-02-14 15:05:00,61.81,61.95,61.53,61.84,33352.0,60.5965,60.7337,60.322,60.6259,33352.0
2022-02-14 15:10:00,61.86,62.08,61.68,62.03,18172.0,60.6455,60.8612,60.469,60.8122,18172.0
2022-02-14 15:15:00,62.04,62.04,61.75,61.82,12568.0,60.822,60.822,60.5377,60.6063,12568.0
2022-02-14 15:20:00,61.81,62.27,61.66,62.11,48989.0,60.5965,61.0474,60.4494,60.8906,48989.0
2022-02-14 15:25:00,62.09,62.16,61.93,62.0,44360.0,60.871,60.9396,60.7141,60.7827,44360.0
2022-02-14 15:30:00,62.0,62.38,61.94,62.36,20423.0,60.7827,61.1553,60.7239,61.1357,20423.0
2022-02-14 15:35:00,62.33,62.37,62.18,62.23,18969.0,61.1063,61.1455,60.9592,61.0082,18969.0
2022-02-14 15:40:00,62.23,62.32,62.09,62.31,35742.0,61.0082,61.0965,60.871,61.0867,35742.0
2022-02-14 15:45:00,62.32,62.47,61.98,62.36,67871.0,61.0965,61.2435,60.7631,61.1357,67871.0
2022-02-14 15:50:00,62.36,62.36,62.0,62.21,152532.0,61.1357,61.1357,60.7827,60.9886,152532.0
2022-02-14 15:55:00,62.19,62.37,62.07,62.14,204611.0,60.969,61.1455,60.8514,60.92,204611.0
2022-02-15 09:30:00,63.49,63.87,63.42,63.87,195548.0,62.2435,62.616,62.1749,62.616,195548.0
2022-02-15 09:35:00,63.88,64.01,63.79,63.9,100197.0,62.6258,62.7533,62.5376,62.6454,100197.0
2022-02-15 09:40:00,63.89,63.99,63.78,63.85,58150.0,62.6356,62.7337,62.5278,62.5964,58150.0
2022-02-15 09:45:00,63.86,64.06,63.69,63.7,103020.0,62.6062,62.8023,62.4396,62.4494,103020.0
2022-02-15 09:50:00,63.7,63.72,63.55,63.71,91698.0,62.4494,62.469,62.3023,62.4592,91698.0
2022-02-15 09:55:00,63.71,63.73,63.48,63.57,57810.0,62.4592,62.4788,62.2337,62.3219,57810.0
2022-02-15 10:00:00,63.57,63.69,63.43,63.53,35311.0,62.3219,62.4396,62.1847,62.2827,35311.0
2022-02-15 10:05:00,63.55,63.69,63.45,63.62,41580.0,62.3023,62.4396,62.2043,62.3709,41580.0
2022-02-15 10:10:00,63.58,63.61,63.44,63.57,29396.0,62.3317,62.3611,62.1945,62.3219,29396.0
2022-02-15 10:15:00,63.59,63.73,63.59,63.62,35434.0,62.3415,62.4788,62.3415,62.3709,35434.0
2022-02-15 10:20:00,63.62,63.72,63.53,63.69,33270.0,62.3709,62.469,62.2827,62.4396,33270.0
2022-02-15 10:25:00,63.67,63.83,63.5,63.83,50120.0,62.42,62.5768,62.2533,62.5768,50120.0
2022-02-15 10:30:00,63.85,63.86,63.76,63.78,18792.0,62.5964,62.6062,62.5082,62.5278,18792.0
2022-02-15 10:35:00,63.8,63.89,63.74,63.83,36351.0,62.5474,62.6356,62.4886,62.5768,36351.0
2022-02-15 10:40:00,63.84,64.0,63.83,63.98,24852.0,62.5866,62.7435,62.5768,62.7239,24852.0
2022-02-15 10:45:00,63.99,64.09,63.97,64.08,24821.0,62.7337,62.8317,62.7141,62.8219,24821.0
2022-02-15 10:50:00,64.06,64.1,64.02,64.05,18141.0,62.8023,62.8415,62.7631,62.7925,18141.0
2022-02-15 10:55:00,64.05,64.09,63.93,64.0,13094.0,62.7925,62.8317,62.6749,62.7435,13094.0
2022-02-15 11:00:00,63.97,64.07,63.96,64.05,14401.0,62.7141,62.8121,62.7043,62.7925,14401.0
2022-02-15 11:05:00,64.07,64.11,63.94,64.11,24318.0,62.8121,62.8513,62.6847,62.8513,24318.0
2022-02-15 11:10:00,64.09,64.09,63.97,63.99,30398.0,62.8317,62.8317,62.7141,62.7337,30398.0
2022-02-15 11:15:00,63.99,64.03,63.93,63.95,8299.0,62.7337,62.7729,62.6749,62.6945,8299.0
2022-02-15 11:20:00,63.96,64.02,63.94,63.96,8500.0,62.7043,62.7631,62.6847,62.7043,8500.0
2022-02-15 11:25:00,63.96,63.96,63.78,63.81,12724.0,62.7043,62.7043,62.5278,62.5572,12724.0
2022-02-15 11:30:00,63.88,63.99,63.88,63.99,7879.0,62.6258,62.7337,62.6258,62.7337,7879.0
2022-02-15 11:35:00,64.0,64.09,63.99,64.04,12787.0,62.7435,62.8317,62.7337,62.7827,12787.0
2022-02-15 11:40:00,64.0,64.05,63.93,63.96,6950.0,62.7435,62.7925,62.6749,62.7043,6950.0
2022-02-15 11:45:00,63.96,64.02,63.92,63.95,21840.0,62.7043,62.7631,62.6651,62.6945,21840.0
2022-02-15 11:50:00,63.96,63.98,63.89,63.92,14923.0,62.7043,62.7239,62.6356,62.6651,14923.0
2022-02-15 11:55:00,63.91,64.05,63.91,63.99,10745.0,62.6552,62.7925,62.6552,62.7337,10745.0
2022-02-15 12:00:00,64.04,64.09,63.92,63.96,6699.0,62.7827,62.8317,62.6651,62.7043,6699.0
2022-02-15 12:05:00,63.97,63.98,63.84,63.87,17400.0,62.7141,62.7239,62.5866,62.616,17400.0
2022-02-15 12:10:00,63.88,63.92,63.8,63.8,11671.0,62.6258,62.6651,62.5474,62.5474,11671.0
2022-02-15 12:15:00,63.79,63.81,63.62,63.66,36702.0,62.5376,62.5572,62.3709,62.4102,36702.0
2022-02-15 12:20:00,63.64,63.67,63.57,63.59,20506.0,62.3905,62.42,62.3219,62.3415,20506.0
2022-02-15 12:25:00,63.6,63.67,63.52,63.67,12848.0,62.3513,62.42,62.2729,62.42,12848.0
2022-02-15 12:30:00,63.64,63.71,63.56,63.59,41967.0,62.3905,62.4592,62.3121,62.3415,41967.0
2022-02-15 12:35:00,63.62,63.67,63.59,63.62,4020.0,62.3709,62.42,62.3415,62.3709,4020.0
2022-02-15 12:40:00,63.62,63.66,63.57,63.6,8484.0,62.3709,62.4102,62.3219,62.3513,8484.0
2022-02-15 12:45:00,63.6,63.62,63.33,63.34,30646.0,62.3513,62.3709,62.0866,62.0964,30646.0
2022-02-15 12:50:00,63.34,63.45,63.34,63.44,16508.0,62.0964,62.2043,62.0964,62.1945,16508.0
2022-02-15 12:55:00,63.42,63.53,63.42,63.52,8902.0,62.1749,62.2827,62.1749,62.2729,8902.0
2022-02-15 13:00:00,63.5,63.63,63.49,63.61,13697.0,62.2533,62.3807,62.2435,62.3611,13697.0
2022-02-15 13:05:00,63.61,63.69,63.6,63.69,35183.0,62.3611,62.4396,62.3513,62.4396,35183.0
2022-02-15 13:10:00,63.69,63.71,63.65,63.69,7748.0,62.4396,62.4592,62.4004,62.4396,7748.0
2022-02-15 13:15:00,63.69,63.7,63.63,63.64,15687.0,62.4396,62.4494,62.3807,62.3905,15687.0
2022-02-15 13:20:00,63.67,63.88,63.67,63.87,22364.0,62.42,62.6258,62.42,62.616,22364.0
2022-02-15 13:25:00,63.88,63.96,63.87,63.95,18905.0,62.6258,62.7043,62.616,62.6945,18905.0
2022-02-15 13:30:00,63.95,64.0,63.92,63.94,15257.0,62.6945,62.7435,62.6651,62.6847,15257.0
2022-02-15 13:35:00,63.95,63.96,63.89,63.92,18656.0,62.6945,62.7043,62.6356,62.6651,18656.0
2022-02-15 13:40:00,63.93,63.97,63.9,63.93,7910.0,62.6749,62.7141,62.6454,62.6749,7910.0
2022-02-15 13:45:00,63.92,64.0,63.91,63.99,26876.0,62.6651,62.7435,62.6552,62.7337,26876.0
2022-02-15 13:50:00,64.0,64.01,63.93,63.96,19292.0,62.7435,62.7533,62.6749,62.7043,19292.0
2022-02-15 13:55:00,63.96,64.01,63.95,63.98,13681.0,62.7043,62.7533,62.6945,62.7239,13681.0
2022-02-15 14:00:00,63.98,64.0,63.91,63.93,21968.0,62.7239,62.7435,62.6552,62.6749,21968.0
2022-02-15 14:05:00,63.94,63.94,63.7,63.79,19909.0,62.6847,62.6847,62.4494,62.5376,19909.0
2022-02-15 14:10:00,63.8,63.86,63.76,63.83,21977.0,62.5474,62.6062,62.5082,62.5768,21977.0
2022-02-15 14:15:00,63.85,63.96,63.76,63.93,11642.0,62.5964,62.7043,62.5082,62.6749,11642.0
2022-02-15 14:20:00,63.92,63.99,63.9,63.9,14331.0,62.6651,62.7337,62.6454,62.6454,14331.0
2022-02-15 14:25:00,63.9,63.95,63.87,63.94,8770.0,62.6454,62.6945,62.616,62.6847,8770.0
2022-02-15 14:30:00,63.92,63.97,63.86,63.86,16438.0,62.6651,62.7141,62.6062,62.6062,16438.0
2022-02-15 14:35:00,63.87,63.93,63.86,63.92,11914.0,62.616,62.6749,62.6062,62.6651,11914.0
2022-02-15 14:40:00,63.93,64.0,63.75,64.0,23491.0,62.6749,62.7435,62.4984,62.7435,23491.0
2022-02-15 14:45:00,64.0,64.04,63.86,63.89,22815.0,62.7435,62.7827,62.6062,62.6356,22815.0
2022-02-15 14:50:00,63.88,63.93,63.81,63.89,20794.0,62.6258,62.6749,62.5572,62.6356,20794.0
2022-02-15 14:55:00,63.88,63.96,63.87,63.94,19755.0,62.6258,62.7043,62.616,62.6847,19755.0
2022-02-15 15:00:00,63.94,64.06,63.91,64.05,20780.0,62.6847,62.8023,62.6552,62.7925,20780.0
2022-02-15 15:05:00,64.08,64.11,64.04,64.06,14206.0,62.8219,62.8513,62.7827,62.8023,14206.0
2022-02-15 15:10:00,64.06,64.08,64.01,64.05,11561.0,62.8023,62.8219,62.7533,62.7925,11561.0
2022-02-15 15:15:00,64.02,64.06,63.96,64.06,11342.0,62.7631,62.8023,62.7043,62.8023,11342.0
2022-02-15 15:20:00,64.07,64.09,63.91,63.98,14297.0,62.8121,62.8317,62.6552,62.7239,14297.0
2022-02-15 15:25:00,64.0,64.01,63.93,64.0,17616.0,62.7435,62.7533,62.6749,62.7435,17616.0
2022-02-15 15:30:00,64.0,64.0,63.71,63.75,58174.0,62.7435,62.7435,62.4592,62.4984,58174.0
2022-02-15 15:35:00,63.76,63.85,63.58,63.63,137797.0,62.5082,62.5964,62.3317,62.3807,137797.0
2022-02-15 15:40:00,63.6,63.83,63.52,63.8,110402.0,62.3513,62.5768,62.2729,62.5474,110402.0
2022-02-15 15:45:00,63.81,63.9,63.64,63.81,51348.0,62.5572,62.6454,62.3905,62.5572,51348.0
2022-02-15 15:50:00,63.81,64.2,63.8,63.99,178731.0,62.5572,62.9396,62.5474,62.7337,178731.0
2022-02-15 15:55:00,64.01,64.2,63.91,64.15,318615.0,62.7533,62.9396,62.6552,62.8905,318615.0
2022-02-16 09:30:00,63.54,63.78,63.52,63.69,100567.0,62.2925,62.5278,62.2729,62.4396,100567.0
2022-02-16 09:35:00,63.69,63.69,63.56,63.62,66777.0,62.4396,62.4396,62.3121,62.3709,66777.0
2022-02-16 09:40:00,63.62,63.65,63.49,63.51,33857.0,62.3709,62.4004,62.2435,62.2631,33857.0
2022-02-16 09:45:00,63.51,63.72,63.48,63.53,39459.0,62.2631,62.469,62.2337,62.2827,39459.0
2022-02-16 09:50:00,63.51,63.52,63.11,63.17,96710.0,62.2631,62.2729,61.871,61.9298,96710.0
2022-02-16 09:55:00,63.19,63.27,63.12,63.2,82514.0,61.9494,62.0278,61.8808,61.9592,82514.0
2022-02-16 10:00:00,63.17,63.34,63.07,63.24,64148.0,61.9298,62.0964,61.8317,61.9984,64148.0
2022-02-16 10:05:00,63.24,63.32,63.21,63.26,46763.0,61.9984,62.0768,61.969,62.018,46763.0
2022-02-16 10:10:00,63.25,63.37,63.18,63.24,31639.0,62.0082,62.1258,61.9396,61.9984,31639.0
2022-02-16 10:15:00,63.24,63.26,63.03,63.14,35244.0,61.9984,62.018,61.7925,61.9004,35244.0
2022-02-16 10:20:00,63.12,63.26,63.09,63.25,24420.0,61.8808,62.018,61.8513,62.0082,24420.0
2022-02-16 10:25:00,63.26,63.33,63.2,63.33,18042.0,62.018,62.0866,61.9592,62.0866,18042.0
2022-02-16 10:30:00,63.32,63.35,63.25,63.33,17055.0,62.0768,62.1062,62.0082,62.0866,17055.0
2022-02-16 10:35:00,63.35,63.41,63.29,63.33,19047.0,62.1062,62.1651,62.0474,62.0866,19047.0
2022-02-16 10:40:00,63.32,63.37,63.22,63.37,15816.0,62.0768,62.1258,61.9788,62.1258,15816.0
2022-02-16 10:45:00,63.35,63.39,63.27,63.28,7290.0,62.1062,62.1455,62.0278,62.0376,7290.0
2022-02-16 10:50:00,63.28,63.41,63.28,63.36,12365.0,62.0376,62.1651,62.0376,62.116,12365.0
2022-02-16 10:55:00,63.35,63.35,63.23,63.25,18149.0,62.1062,62.1062,61.9886,62.0082,18149.0
2022-02-16 11:00:00,63.26,63.36,63.25,63.35,46943.0,62.018,62.116,62.0082,62.1062,46943.0
2022-02-16 11:05:00,63.34,63.45,63.23,63.43,35129.0,62.0964,62.2043,61.9886,62.1847,35129.0
2022-02-16 11:10:00,63.41,63.42,63.34,63.34,27753.0,62.1651,62.1749,62.0964,62.0964,27753.0
2022-02-16 11:15:00,63.36,63.43,63.23,63.23,7226.0,62.116,62.1847,61.9886,61.9886,7226.0
2022-02-16 11:20:00,63.25,63.33,63.19,63.33,13827.0,62.0082,62.0866,61.9494,62.0866,13827.0
2022-02-16 11:25:00,63.35,63.45,63.35,63.44,16122.0,62.1062,62.2043,62.1062,62.1945,16122.0
2022-02-16 11:30:00,63.42,63.43,63.36,63.36,10820.0,62.1749,62.1847,62.116,62.116,10820.0
2022-02-16 11:35:00,63.37,63.44,63.34,63.36,8562.0,62.1258,62.1945,62.0964,62.116,8562.0
2022-02-16 11:40:00,63.39,63.41,63.3,63.32,12366.0,62.1455,62.1651,62.0572,62.0768,12366.0
2022-02-16 11:45:00,63.32,63.35,63.29,63.35,11300.0,62.0768,62.1062,62.0474,62.1062,11300.0
2022-02-16 11:50:00,63.36,63.42,63.35,63.36,14210.0,62.116,62.1749,62.1062,62.116,14210.0
2022-02-16 11:55:00,63.36,63.47,63.36,63.42,13455.0,62.116,62.2239,62.116,62.1749,13455.0
2022-02-16 12:00:00,63.44,63.53,63.4,63.48,23022.0,62.1945,62.2827,62.1553,62.2337,23022.0
2022-02-16 12:05:00,63.47,63.51,63.44,63.44,16258.0,62.2239,62.2631,62.1945,62.1945,16258.0
2022-02-16 12:10:00,63.43,63.46,63.38,63.41,10950.0,62.1847,62.2141,62.1357,62.1651,10950.0
2022-02-16 12:15:00,63.4,63.42,63.33,63.37,12053.0,62.1553,62.1749,62.0866,62.1258,12053.0
2022-02-16 12:20:00,63.37,63.4,63.33,63.37,33975.0,62.1258,62.1553,62.0866,62.1258,33975.0
2022-02-16 12:25:00,63.35,63.41,63.33,63.36,13604.0,62.1062,62.1651,62.0866,62.116,13604.0
2022-02-16 12:30:00,63.33,63.33,62.94,63.0,42195.0,62.0866,62.0866,61.7043,61.7631,42195.0
2022-02-16 12:35:00,62.98,63.13,62.95,63.13,24673.0,61.7435,61.8906,61.7141,61.8906,24673.0
2022-02-16 12:40:00,63.14,63.23,63.13,63.19,17175.0,61.9004,61.9886,61.8906,61.9494,17175.0
2022-02-16 12:45:00,63.21,63.26,63.17,63.24,5015.0,61.969,62.018,61.9298,61.9984,5015.0
2022-02-16 12:50:00,63.26,63.31,63.21,63.27,17634.0,62.018,62.067,61.969,62.0278,17634.0
2022-02-16 12:55:00,63.24,63.28,63.21,63.22,11528.0,61.9984,62.0376,61.969,61.9788,11528.0
2022-02-16 13:00:00,63.22,63.25,63.13,63.13,10914.0,61.9788,62.0082,61.8906,61.8906,10914.0
2022-02-16 13:05:00,63.14,63.25,63.12,63.22,4420.0,61.9004,62.0082,61.8808,61.9788,4420.0
2022-02-16 13:10:00,63.24,63.26,63.19,63.22,5600.0,61.9984,62.018,61.9494,61.9788,5600.0
2022-02-16 13:15:00,63.28,63.28,63.24,63.25,1357.0,62.0376,62.0376,61.9984,62.0082,1357.0
2022-02-16 13:20:00,63.24,63.35,63.24,63.29,3972.0,61.9984,62.1062,61.9984,62.0474,3972.0
2022-02-16 13:25:00,63.3,63.31,63.23,63.28,3850.0,62.0572,62.067,61.9886,62.0376,3850.0
2022-02-16 13:30:00,63.27,63.27,63.2,63.21,5908.0,62.0278,62.0278,61.9592,61.969,5908.0
2022-02-16 13:35:00,63.21,63.27,63.2,63.23,3741.0,61.969,62.0278,61.9592,61.9886,3741.0
2022-02-16 13:40:00,63.17,63.19,63.14,63.17,6392.0,61.9298,61.9494,61.9004,61.9298,6392.0
2022-02-16 13:45:00,63.19,63.24,63.16,63.19,2100.0,61.9494,61.9984,61.92,61.9494,2100.0
2022-02-16 13:50:00,63.26,63.29,63.23,63.26,6925.0,62.018,62.0474,61.9886,62.018,6925.0
2022-02-16 13:55:00,63.25,63.28,63.11,63.27,15840.0,62.0082,62.0376,61.871,62.0278,15840.0
2022-02-16 14:00:00,63.27,63.76,62.99,63.47,115718.0,62.0278,62.5082,61.7533,62.2239,115718.0
2022-02-16 14:05:00,63.48,63.81,63.37,63.62,110276.0,62.2337,62.5572,62.1258,62.3709,110276.0
2022-02-16 14:10:00,63.61,63.67,63.42,63.51,63395.0,62.3611,62.42,62.1749,62.2631,63395.0
2022-02-16 14:15:00,63.5,63.8,63.5,63.73,80684.0,62.2533,62.5474,62.2533,62.4788,80684.0
2022-02-16 14:20:00,63.68,64.18,63.68,64.18,125697.0,62.4298,62.9199,62.4298,62.9199,125697.0
2022-02-16 14:25:00,64.2,64.21,64.09,64.17,52216.0,62.9396,62.9494,62.8317,62.9101,52216.0
2022-02-16 14:30:00,64.17,64.47,64.17,64.22,87238.0,62.9101,63.2043,62.9101,62.9592,87238.0
2022-02-16 14:35:00,64.23,64.29,64.04,64.15,62371.0,62.969,63.0278,62.7827,62.8905,62371.0
2022-02-16 14:40:00,64.14,64.16,63.97,64.05,60851.0,62.8807,62.9003,62.7141,62.7925,60851.0
2022-02-16 14:45:00,64.06,64.15,63.92,63.97,25916.0,62.8023,62.8905,62.6651,62.7141,25916.0
2022-02-16 14:50:00,63.97,64.12,63.94,64.05,15923.0,62.7141,62.8611,62.6847,62.7925,15923.0
2022-02-16 14:55:00,64.08,64.28,64.08,64.28,28792.0,62.8219,63.018,62.8219,63.018,28792.0
2022-02-16 15:00:00,64.32,64.6,64.23,64.58,94487.0,63.0572,63.3317,62.969,63.3121,94487.0
2022-02-16 15:05:00,64.58,64.58,64.45,64.48,59782.0,63.3121,63.3121,63.1846,63.2141,59782.0
2022-02-16 15:10:00,64.5,64.5,64.33,64.38,18067.0,63.2337,63.2337,63.067,63.116,18067.0
2022-02-16 15:15:00,64.39,64.47,64.33,64.47,10640.0,63.1258,63.2043,63.067,63.2043,10640.0
2022-02-16 15:20:00,64.45,64.48,64.3,64.39,20998.0,63.1846,63.2141,63.0376,63.1258,20998.0
2022-02-16 15:25:00,64.39,64.53,64.39,64.53,9524.0,63.1258,63.2631,63.1258,63.2631,9524.0
2022-02-16 15:30:00,64.52,64.54,64.26,64.33,29284.0,63.2533,63.2729,62.9984,63.067,29284.0
2022-02-16 15:35:00,64.35,64.53,64.32,64.53,21573.0,63.0866,63.2631,63.0572,63.2631,21573.0
2022-02-16 15:40:00,64.48,64.54,64.45,64.47,30801.0,63.2141,63.2729,63.1846,63.2043,30801.0
2022-02-16 15:45:00,64.46,64.59,64.37,64.59,42786.0,63.1944,63.3219,63.1062,63.3219,42786.0
2022-02-16 15:50:00,64.58,64.71,64.36,64.38,92856.0,63.3121,63.4395,63.0964,63.116,92856.0
2022-02-16 15:55:00,64.39,64.4,64.2,64.32,129392.0,63.1258,63.1356,62.9396,63.0572,129392.0
2022-02-17 09:30:00,63.32,63.42,63.19,63.33,134607.0,62.0768,62.1749,61.9494,62.0866,134607.0
2022-02-17 09:35:00,63.35,63.42,63.21,63.42,100114.0,62.1062,62.1749,61.969,62.1749,100114.0
2022-02-17 09:40:00,63.42,63.47,63.08,63.25,85778.0,62.1749,62.2239,61.8415,62.0082,85778.0
2022-02-17 09:45:00,63.27,63.28,62.91,63.0,104498.0,62.0278,62.0376,61.6749,61.7631,104498.0
2022-02-17 09:50:00,63.01,63.02,62.55,62.6,95560.0,61.7729,61.7827,61.3219,61.371,95560.0
2022-02-17 09:55:00,62.62,62.72,62.56,62.6,58202.0,61.3906,61.4886,61.3318,61.371,58202.0
2022-02-17 10:00:00,62.61,62.74,62.48,62.65,52076.0,61.3808,61.5082,61.2533,61.42,52076.0
2022-02-17 10:05:00,62.66,62.8,62.62,62.67,115933.0,61.4298,61.567,61.3906,61.4396,115933.0
2022-02-17 10:10:00,62.68,62.87,62.63,62.85,34716.0,61.4494,61.6357,61.4004,61.6161,34716.0
2022-02-17 10:15:00,62.84,62.85,62.63,62.63,27513.0,61.6063,61.6161,61.4004,61.4004,27513.0
2022-02-17 10:20:00,62.62,62.62,62.41,62.5,40401.0,61.3906,61.3906,61.1847,61.2729,40401.0
2022-02-17 10:25:00,62.44,62.48,62.36,62.39,29628.0,61.2141,61.2533,61.1357,61.1651,29628.0
2022-02-17 10:30:00,62.37,62.56,62.32,62.46,42302.0,61.1455,61.3318,61.0965,61.2337,42302.0
2022-02-17 10:35:00,62.44,62.55,62.4,62.54,46352.0,61.2141,61.3219,61.1749,61.3121,46352.0
2022-02-17 10:40:00,62.53,62.57,62.46,62.55,32281.0,61.3023,61.3416,61.2337,61.3219,32281.0
2022-02-17 10:45:00,62.5,62.71,62.37,62.46,101567.0,61.2729,61.4788,61.1455,61.2337,101567.0
2022-02-17 10:50:00,62.48,62.52,62.35,62.52,26686.0,61.2533,61.2925,61.1259,61.2925,26686.0
2022-02-17 10:55:00,62.52,62.66,62.52,62.63,26403.0,61.2925,61.4298,61.2925,61.4004,26403.0
2022-02-17 11:00:00,62.65,62.7,62.57,62.57,39898.0,61.42,61.469,61.3416,61.3416,39898.0
2022-02-17 11:05:00,62.6,62.76,62.6,62.63,28957.0,61.371,61.5278,61.371,61.4004,28957.0
2022-02-17 11:10:00,62.62,62.85,62.62,62.79,19921.0,61.3906,61.6161,61.3906,61.5572,19921.0
2022-02-17 11:15:00,62.77,62.92,62.74,62.84,37777.0,61.5376,61.6847,61.5082,61.6063,37777.0
2022-02-17 11:20:00,62.82,62.85,62.7,62.7,11497.0,61.5866,61.6161,61.469,61.469,11497.0
2022-02-17 11:25:00,62.71,62.87,62.71,62.79,27941.0,61.4788,61.6357,61.4788,61.5572,27941.0
2022-02-17 11:30:00,62.8,62.83,62.73,62.77,24140.0,61.567,61.5965,61.4984,61.5376,24140.0
2022-02-17 11:35:00,62.78,62.82,62.66,62.66,15680.0,61.5474,61.5866,61.4298,61.4298,15680.0
2022-02-17 11:40:00,62.69,62.78,62.69,62.74,3931.0,61.4592,61.5474,61.4592,61.5082,3931.0
2022-02-17 11:45:00,62.73,62.99,62.7,62.99,58027.0,61.4984,61.7533,61.469,61.7533,58027.0
2022-02-17 11:50:00,62.94,62.97,62.84,62.84,14229.0,61.7043,61.7337,61.6063,61.6063,14229.0
2022-02-17 11:55:00,62.84,62.87,62.72,62.73,33753.0,61.6063,61.6357,61.4886,61.4984,33753.0
2022-02-17 12:00:00,62.77,62.82,62.64,62.81,60319.0,61.5376,61.5866,61.4102,61.5768,60319.0
2022-02-17 12:05:00,62.82,62.86,62.67,62.69,29610.0,61.5866,61.6259,61.4396,61.4592,29610.0
2022-02-17 12:10:00,62.7,62.72,62.59,62.71,28891.0,61.469,61.4886,61.3612,61.4788,28891.0
2022-02-17 12:15:00,62.69,62.74,62.68,62.73,24853.0,61.4592,61.5082,61.4494,61.4984,24853.0
2022-02-17 12:20:00,62.73,62.83,62.72,62.81,12234.0,61.4984,61.5965,61.4886,61.5768,12234.0
2022-02-17 12:25:00,62.8,62.84,62.78,62.8,8125.0,61.567,61.6063,61.5474,61.567,8125.0
2022-02-17 12:30:00,62.78,62.91,62.75,62.83,22944.0,61.5474,61.6749,61.518,61.5965,22944.0
2022-02-17 12:35:00,62.84,62.85,62.79,62.8,17700.0,61.6063,61.6161,61.5572,61.567,17700.0
2022-02-17 12:40:00,62.75,62.79,62.73,62.79,20800.0,61.518,61.5572,61.4984,61.5572,20800.0
2022-02-17 12:45:00,62.78,62.8,62.61,62.68,16043.0,61.5474,61.567,61.3808,61.4494,16043.0
2022-02-17 12:50:00,62.65,62.74,62.65,62.72,14859.0,61.42,61.5082,61.42,61.4886,14859.0
2022-02-17 12:55:00,62.71,62.74,62.69,62.72,11440.0,61.4788,61.5082,61.4592,61.4886,11440.0
2022-02-17 13:00:00,62.71,62.75,62.64,62.65,12218.0,61.4788,61.518,61.4102,61.42,12218.0
2022-02-17 13:05:00,62.62,62.71,62.61,62.64,3700.0,61.3906,61.4788,61.3808,61.4102,3700.0
2022-02-17 13:10:00,62.65,62.65,62.51,62.58,10455.0,61.42,61.42,61.2827,61.3514,10455.0
2022-02-17 13:15:00,62.57,62.64,62.53,62.56,4930.0,61.3416,61.4102,61.3023,61.3318,4930.0
2022-02-17 13:20:00,62.56,62.59,62.48,62.51,15813.0,61.3318,61.3612,61.2533,61.2827,15813.0
2022-02-17 13:25:00,62.49,62.52,62.45,62.5,4770.0,61.2631,61.2925,61.2239,61.2729,4770.0
2022-02-17 13:30:00,62.5,62.64,62.49,62.57,12156.0,61.2729,61.4102,61.2631,61.3416,12156.0
2022-02-17 13:35:00,62.56,62.61,62.48,62.48,6975.0,61.3318,61.3808,61.2533,61.2533,6975.0
2022-02-17 13:40:00,62.45,62.46,62.42,62.45,12374.0,61.2239,61.2337,61.1945,61.2239,12374.0
2022-02-17 13:45:00,62.45,62.45,62.39,62.41,8629.0,61.2239,61.2239,61.1651,61.1847,8629.0
2022-02-17 13:50:00,62.4,62.49,62.39,62.49,8350.0,61.1749,61.2631,61.1651,61.2631,8350.0
2022-02-17 13:55:00,62.46,62.5,62.45,62.48,5400.0,61.2337,61.2729,61.2239,61.2533,5400.0
2022-02-17 14:00:00,62.47,62.48,62.36,62.38,8488.0,61.2435,61.2533,61.1357,61.1553,8488.0
2022-02-17 14:05:00,62.38,62.38,62.24,62.27,32234.0,61.1553,61.1553,61.018,61.0474,32234.0
2022-02-17 14:10:00,62.26,62.32,62.21,62.32,17375.0,61.0376,61.0965,60.9886,61.0965,17375.0
2022-02-17 14:15:00,62.32,62.37,62.28,62.34,17501.0,61.0965,61.1455,61.0572,61.1161,17501.0
2022-02-17 14:20:00,62.32,62.33,62.13,62.13,39911.0,61.0965,61.1063,60.9102,60.9102,39911.0
2022-02-17 14:25:00,62.12,62.17,62.11,62.15,8445.0,60.9004,60.9494,60.8906,60.9298,8445.0
2022-02-17 14:30:00,62.15,62.18,62.02,62.05,15596.0,60.9298,60.9592,60.8024,60.8318,15596.0
2022-02-17 14:35:00,62.07,62.07,61.98,62.02,20443.0,60.8514,60.8514,60.7631,60.8024,20443.0
2022-02-17 14:40:00,62.0,62.07,61.96,61.97,11970.0,60.7827,60.8514,60.7435,60.7533,11970.0
2022-02-17 14:45:00,61.98,62.1,61.95,62.07,14621.0,60.7631,60.8808,60.7337,60.8514,14621.0
2022-02-17 14:50:00,62.03,62.03,61.92,61.98,18292.0,60.8122,60.8122,60.7043,60.7631,18292.0
2022-02-17 14:55:00,61.98,62.04,61.89,61.9,23598.0,60.7631,60.822,60.6749,60.6847,23598.0
2022-02-17 15:00:00,61.92,61.97,61.8,61.83,27192.0,60.7043,60.7533,60.5867,60.6161,27192.0
2022-02-17 15:05:00,61.82,61.83,61.68,61.68,79281.0,60.6063,60.6161,60.469,60.469,79281.0
2022-02-17 15:10:00,61.68,61.72,61.56,61.61,59305.0,60.469,60.5082,60.3514,60.4004,59305.0
2022-02-17 15:15:00,61.6,61.69,61.5,61.69,65933.0,60.3906,60.4788,60.2926,60.4788,65933.0
2022-02-17 15:20:00,61.67,61.8,61.67,61.71,58874.0,60.4592,60.5867,60.4592,60.4984,58874.0
2022-02-17 15:25:00,61.75,61.8,61.65,61.72,27336.0,60.5377,60.5867,60.4396,60.5082,27336.0
2022-02-17 15:30:00,61.7,61.85,61.55,61.61,52502.0,60.4886,60.6357,60.3416,60.4004,52502.0
2022-02-17 15:35:00,61.65,61.93,61.63,61.89,65660.0,60.4396,60.7141,60.42,60.6749,65660.0
2022-02-17 15:40:00,61.87,61.87,61.76,61.81,37978.0,60.6553,60.6553,60.5475,60.5965,37978.0
2022-02-17 15:45:00,61.83,61.97,61.72,61.75,51192.0,60.6161,60.7533,60.5082,60.5377,51192.0
2022-02-17 15:50:00,61.76,61.76,61.36,61.55,146241.0,60.5475,60.5475,60.1553,60.3416,146241.0
2022-02-17 15:55:00,61.54,61.71,61.5,61.57,150767.0,60.3318,60.4984,60.2926,60.3612,150767.0
2022-02-18 09:30:00,61.62,61.76,61.47,61.47,215048.0,60.4102,60.5475,60.2632,60.2632,215048.0
2022-02-18 09:35:00,61.47,61.74,61.33,61.54,76291.0,60.2632,60.5279,60.1259,60.3318,76291.0
2022-02-18 09:40:00,61.53,61.59,61.24,61.26,81799.0,60.322,60.3808,60.0377,60.0573,81799.0
2022-02-18 09:45:00,61.26,61.57,61.21,61.57,48851.0,60.0573,60.3612,60.0083,60.3612,48851.0
2022-02-18 09:50:00,61.61,61.92,61.56,61.92,63849.0,60.4004,60.7043,60.3514,60.7043,63849.0
2022-02-18 09:55:00,61.92,61.99,61.84,61.9,57647.0,60.7043,60.7729,60.6259,60.6847,57647.0
2022-02-18 10:00:00,61.93,61.94,61.71,61.8,72775.0,60.7141,60.7239,60.4984,60.5867,72775.0
2022-02-18 10:05:00,61.82,61.88,61.7,61.74,37774.0,60.6063,60.6651,60.4886,60.5279,37774.0
2022-02-18 10:10:00,61.78,61.85,61.57,61.76,29531.0,60.5671,60.6357,60.3612,60.5475,29531.0
2022-02-18 10:15:00,61.75,61.98,61.61,61.68,89053.0,60.5377,60.7631,60.4004,60.469,89053.0
2022-02-18 10:20:00,61.7,61.76,61.48,61.55,89869.0,60.4886,60.5475,60.273,60.3416,89869.0
2022-02-18 10:25:00,61.53,61.62,61.44,61.48,24019.0,60.322,60.4102,60.2337,60.273,24019.0
2022-02-18 10:30:00,61.45,61.45,61.23,61.32,40496.0,60.2435,60.2435,60.0279,60.1161,40496.0
2022-02-18 10:35:00,61.28,61.34,61.18,61.22,20550.0,60.0769,60.1357,59.9788,60.0181,20550.0
2022-02-18 10:40:00,61.24,61.28,61.09,61.28,39146.0,60.0377,60.0769,59.8906,60.0769,39146.0
2022-02-18 10:45:00,61.27,61.31,61.03,61.09,31092.0,60.0671,60.1063,59.8318,59.8906,31092.0
2022-02-18 10:50:00,61.14,61.26,61.11,61.18,41573.0,59.9396,60.0573,59.9102,59.9788,41573.0
2022-02-18 10:55:00,61.17,61.23,61.04,61.09,13438.0,59.969,60.0279,59.8416,59.8906,13438.0
2022-02-18 11:00:00,61.05,61.09,60.61,60.66,106883.0,59.8514,59.8906,59.42,59.4691,106883.0
2022-02-18 11:05:00,60.66,60.86,60.63,60.67,39718.0,59.4691,59.6651,59.4396,59.4789,39718.0
2022-02-18 11:10:00,60.67,60.83,60.58,60.78,47177.0,59.4789,59.6357,59.3906,59.5867,47177.0
2022-02-18 11:15:00,60.79,60.95,60.72,60.94,29972.0,59.5965,59.7534,59.5279,59.7436,29972.0
2022-02-18 11:20:00,60.95,61.08,60.94,61.0,54322.0,59.7534,59.8808,59.7436,59.8024,54322.0
2022-02-18 11:25:00,61.03,61.12,60.97,60.97,51770.0,59.8318,59.92,59.773,59.773,51770.0
2022-02-18 11:30:00,60.97,61.07,60.82,60.9,40836.0,59.773,59.871,59.6259,59.7043,40836.0
2022-02-18 11:35:00,60.9,61.11,60.86,61.0,43352.0,59.7043,59.9102,59.6651,59.8024,43352.0
2022-02-18 11:40:00,61.01,61.09,60.89,60.9,14810.0,59.8122,59.8906,59.6945,59.7043,14810.0
2022-02-18 11:45:00,60.87,61.01,60.76,60.8,37622.0,59.6749,59.8122,59.5671,59.6063,37622.0
2022-02-18 11:50:00,60.81,60.81,60.62,60.66,15947.0,59.6161,59.6161,59.4298,59.4691,15947.0
2022-02-18 11:55:00,60.65,60.69,60.37,60.46,30756.0,59.4593,59.4985,59.1847,59.273,30756.0
2022-02-18 12:00:00,60.44,60.52,60.35,60.43,32702.0,59.2534,59.3318,59.1651,59.2436,32702.0
2022-02-18 12:05:00,60.43,60.65,60.43,60.65,75285.0,59.2436,59.4593,59.2436,59.4593,75285.0
2022-02-18 12:10:00,60.66,60.76,60.62,60.66,25125.0,59.4691,59.5671,59.4298,59.4691,25125.0
2022-02-18 12:15:00,60.66,60.97,60.6,60.83,33017.0,59.4691,59.773,59.4102,59.6357,33017.0
2022-02-18 12:20:00,60.83,60.86,60.64,60.68,21269.0,59.6357,59.6651,59.4494,59.4887,21269.0
2022-02-18 12:25:00,60.67,60.79,60.65,60.69,17266.0,59.4789,59.5965,59.4593,59.4985,17266.0
2022-02-18 12:30:00,60.69,60.84,60.45,60.6,72159.0,59.4985,59.6455,59.2632,59.4102,72159.0
2022-02-18 12:35:00,60.6,60.66,60.27,60.35,49739.0,59.4102,59.4691,59.0867,59.1651,49739.0
2022-02-18 12:40:00,60.33,60.52,60.33,60.38,29148.0,59.1455,59.3318,59.1455,59.1946,29148.0
2022-02-18 12:45:00,60.34,60.41,60.26,60.35,30716.0,59.1553,59.224,59.0769,59.1651,30716.0
2022-02-18 12:50:00,60.35,60.46,60.25,60.34,23824.0,59.1651,59.273,59.0671,59.1553,23824.0
2022-02-18 12:55:00,60.34,60.41,60.24,60.25,16452.0,59.1553,59.224,59.0573,59.0671,16452.0
2022-02-18 13:00:00,60.25,60.33,60.19,60.26,23764.0,59.0671,59.1455,59.0083,59.0769,23764.0
2022-02-18 13:05:00,60.27,60.35,60.19,60.3,19631.0,59.0867,59.1651,59.0083,59.1161,19631.0
2022-02-18 13:10:00,60.3,60.31,60.18,60.21,19418.0,59.1161,59.1259,58.9985,59.0279,19418.0
2022-02-18 13:15:00,60.2,60.28,60.07,60.14,44007.0,59.0181,59.0965,58.8906,58.9593,44007.0
2022-02-18 13:20:00,60.14,60.46,60.12,60.45,44773.0,58.9593,59.273,58.9397,59.2632,44773.0
2022-02-18 13:25:00,60.45,60.45,60.23,60.27,20291.0,59.2632,59.2632,59.0475,59.0867,20291.0
2022-02-18 13:30:00,60.26,60.35,60.23,60.32,34925.0,59.0769,59.1651,59.0475,59.1357,34925.0
2022-02-18 13:35:00,60.3,60.53,60.25,60.52,21685.0,59.1161,59.3416,59.0671,59.3318,21685.0
2022-02-18 13:40:00,60.53,60.54,60.39,60.45,25466.0,59.3416,59.3514,59.2044,59.2632,25466.0
2022-02-18 13:45:00,60.45,60.67,60.45,60.61,45526.0,59.2632,59.4789,59.2632,59.42,45526.0
2022-02-18 13:50:00,60.61,60.76,60.6,60.75,54102.0,59.42,59.5671,59.4102,59.5573,54102.0
2022-02-18 13:55:00,60.75,60.75,60.66,60.66,35823.0,59.5573,59.5573,59.4691,59.4691,35823.0
2022-02-18 14:00:00,60.67,60.83,60.65,60.75,30141.0,59.4789,59.6357,59.4593,59.5573,30141.0
2022-02-18 14:05:00,60.77,60.81,60.6,60.65,22830.0,59.5769,59.6161,59.4102,59.4593,22830.0
2022-02-18 14:10:00,60.64,60.73,60.62,60.7,12540.0,59.4494,59.5377,59.4298,59.5083,12540.0
2022-02-18 14:15:00,60.69,60.96,60.67,60.93,46652.0,59.4985,59.7632,59.4789,59.7338,46652.0
2022-02-18 14:20:00,60.92,61.16,60.92,61.16,40972.0,59.724,59.9592,59.724,59.9592,40972.0
2022-02-18 14:25:00,61.16,61.35,61.1,61.3,46467.0,59.9592,60.1455,59.9004,60.0965,46467.0
2022-02-18 14:30:00,61.3,61.53,61.28,61.35,65196.0,60.0965,60.322,60.0769,60.1455,65196.0
2022-02-18 14:35:00,61.35,61.37,61.1,61.15,52527.0,60.1455,60.1651,59.9004,59.9494,52527.0
2022-02-18 14:40:00,61.15,61.17,61.04,61.04,41025.0,59.9494,59.969,59.8416,59.8416,41025.0
2022-02-18 14:45:00,61.07,61.13,60.92,60.92,22388.0,59.871,59.9298,59.724,59.724,22388.0
2022-02-18 14:50:00,60.92,61.35,60.89,61.35,67017.0,59.724,60.1455,59.6945,60.1455,67017.0
2022-02-18 14:55:00,61.33,61.47,61.26,61.43,62216.0,60.1259,60.2632,60.0573,60.2239,62216.0
2022-02-18 15:00:00,61.43,61.62,61.29,61.33,67200.0,60.2239,60.4102,60.0867,60.1259,67200.0
2022-02-18 15:05:00,61.35,61.42,61.09,61.21,46071.0,60.1455,60.2141,59.8906,60.0083,46071.0
2022-02-18 15:10:00,61.22,61.39,61.03,61.12,54696.0,60.0181,60.1847,59.8318,59.92,54696.0
2022-02-18 15:15:00,61.12,61.21,60.81,60.86,45343.0,59.92,60.0083,59.6161,59.6651,45343.0
2022-02-18 15:20:00,60.86,60.96,60.76,60.85,23096.0,59.6651,59.7632,59.5671,59.6553,23096.0
2022-02-18 15:25:00,60.82,60.94,60.73,60.77,53747.0,59.6259,59.7436,59.5377,59.5769,53747.0
2022-02-18 15:30:00,60.72,60.73,60.35,60.47,94456.0,59.5279,59.5377,59.1651,59.2828,94456.0
2022-02-18 15:35:00,60.47,60.66,60.41,60.58,59506.0,59.2828,59.4691,59.224,59.3906,59506.0
2022-02-18 15:40:00,60.57,60.98,60.57,60.93,59366.0,59.3808,59.7828,59.3808,59.7338,59366.0
2022-02-18 15:45:00,60.98,61.11,60.71,60.96,101857.0,59.7828,59.9102,59.5181,59.7632,101857.0
2022-02-18 15:50:00,60.94,61.01,60.59,60.69,125288.0,59.7436,59.8122,59.4004,59.4985,125288.0
2022-02-18 15:55:00,60.7,60.79,60.59,60.75,261676.0,59.5083,59.5965,59.4004,59.5573,261676.0
2022-02-22 09:30:00,60.07,60.28,59.77,59.84,243501.0,58.8906,59.0965,58.5965,58.6652,243501.0
2022-02-22 09:35:00,59.83,60.03,59.68,59.85,110066.0,58.6554,58.8514,58.5083,58.675,110066.0
2022-02-22 09:40:00,59.84,60.37,59.76,60.18,109992.0,58.6652,59.1847,58.5867,58.9985,109992.0
2022-02-22 09:45:00,60.2,60.75,60.15,60.73,110062.0,59.0181,59.5573,58.9691,59.5377,110062.0
2022-02-22 09:50:00,60.73,61.02,60.62,60.94,155105.0,59.5377,59.822,59.4298,59.7436,155105.0
2022-02-22 09:55:00,60.98,60.99,60.65,60.72,81309.0,59.7828,59.7926,59.4593,59.5279,81309.0
2022-02-22 10:00:00,60.72,60.74,60.54,60.65,70794.0,59.5279,59.5475,59.3514,59.4593,70794.0
2022-02-22 10:05:00,60.7,60.7,60.39,60.57,40199.0,59.5083,59.5083,59.2044,59.3808,40199.0
2022-02-22 10:10:00,60.56,60.77,60.36,60.74,91032.0,59.371,59.5769,59.1749,59.5475,91032.0
2022-02-22 10:15:00,60.74,60.84,60.66,60.79,104484.0,59.5475,59.6455,59.4691,59.5965,104484.0
2022-02-22 10:20:00,60.76,60.96,60.66,60.68,70244.0,59.5671,59.7632,59.4691,59.4887,70244.0
2022-02-22 10:25:00,60.69,61.07,60.69,61.07,57443.0,59.4985,59.871,59.4985,59.871,57443.0
2022-02-22 10:30:00,61.08,61.08,60.66,60.74,52468.0,59.8808,59.8808,59.4691,59.5475,52468.0
2022-02-22 10:35:00,60.72,60.77,60.53,60.53,62978.0,59.5279,59.5769,59.3416,59.3416,62978.0
2022-02-22 10:40:00,60.51,60.61,60.29,60.48,43358.0,59.322,59.42,59.1063,59.2926,43358.0
2022-02-22 10:45:00,60.48,60.53,60.33,60.46,25094.0,59.2926,59.3416,59.1455,59.273,25094.0
2022-02-22 10:50:00,60.4,60.4,60.15,60.24,114050.0,59.2142,59.2142,58.9691,59.0573,114050.0
2022-02-22 10:55:00,60.24,60.26,60.02,60.06,44314.0,59.0573,59.0769,58.8416,58.8808,44314.0
2022-02-22 11:00:00,60.05,60.22,60.03,60.11,76751.0,58.871,59.0377,58.8514,58.9299,76751.0
2022-02-22 11:05:00,60.1,60.21,59.95,59.96,50438.0,58.92,59.0279,58.773,58.7828,50438.0
2022-02-22 11:10:00,59.96,60.11,59.92,59.95,37112.0,58.7828,58.9299,58.7436,58.773,37112.0
2022-02-22 11:15:00,59.98,60.01,59.84,59.91,49896.0,58.8024,58.8318,58.6652,58.7338,49896.0
2022-02-22 11:20:00,59.9,59.97,59.81,59.95,31962.0,58.724,58.7926,58.6357,58.773,31962.0
2022-02-22 11:25:00,59.94,60.21,59.88,59.92,105740.0,58.7632,59.0279,58.7044,58.7436,105740.0
2022-02-22 11:30:00,59.93,60.11,59.88,60.04,41111.0,58.7534,58.9299,58.7044,58.8612,41111.0
2022-02-22 11:35:00,60.05,60.08,59.8,59.92,33827.0,58.871,58.9004,58.6259,58.7436,33827.0
2022-02-22 11:40:00,59.94,60.07,59.88,59.97,82586.0,58.7632,58.8906,58.7044,58.7926,82586.0
2022-02-22 11:45:00,59.96,60.1,59.93,60.09,45188.0,58.7828,58.92,58.7534,58.9102,45188.0
2022-02-22 11:50:00,60.05,60.22,59.72,59.75,30393.0,58.871,59.0377,58.5475,58.5769,30393.0
2022-02-22 11:55:00,59.75,59.9,59.67,59.9,44297.0,58.5769,58.724,58.4985,58.724,44297.0
2022-02-22 12:00:00,59.9,60.07,59.86,59.97,30852.0,58.724,58.8906,58.6848,58.7926,30852.0
2022-02-22 12:05:00,59.96,60.06,59.93,60.02,14754.0,58.7828,58.8808,58.7534,58.8416,14754.0
2022-02-22 12:10:00,60.02,60.02,59.79,59.83,20437.0,58.8416,58.8416,58.6161,58.6554,20437.0
2022-02-22 12:15:00,59.77,59.8,59.66,59.68,17471.0,58.5965,58.6259,58.4887,58.5083,17471.0
2022-02-22 12:20:00,59.67,59.84,59.67,59.68,23191.0,58.4985,58.6652,58.4985,58.5083,23191.0
2022-02-22 12:25:00,59.66,59.8,59.63,59.68,31456.0,58.4887,58.6259,58.4593,58.5083,31456.0
2022-02-22 12:30:00,59.66,59.73,59.52,59.54,34809.0,58.4887,58.5573,58.3514,58.371,34809.0
2022-02-22 12:35:00,59.56,59.73,59.53,59.62,30646.0,58.3907,58.5573,58.3612,58.4495,30646.0
2022-02-22 12:40:00,59.62,59.63,59.5,59.57,27254.0,58.4495,58.4593,58.3318,58.4005,27254.0
2022-02-22 12:45:00,59.54,59.59,59.33,59.38,61715.0,58.371,58.4201,58.1652,58.2142,61715.0
2022-02-22 12:50:00,59.39,59.51,59.38,59.41,33721.0,58.224,58.3416,58.2142,58.2436,33721.0
2022-02-22 12:55:00,59.41,59.47,59.33,59.36,30635.0,58.2436,58.3024,58.1652,58.1946,30635.0
2022-02-22 13:00:00,59.39,59.45,59.23,59.32,60590.0,58.224,58.2828,58.0671,58.1554,60590.0
2022-02-22 13:05:00,59.34,59.48,59.32,59.43,39562.0,58.175,58.3122,58.1554,58.2632,39562.0
2022-02-22 13:10:00,59.43,59.55,59.43,59.45,20208.0,58.2632,58.3808,58.2632,58.2828,20208.0
2022-02-22 13:15:00,59.43,59.43,59.05,59.12,46202.0,58.2632,58.2632,57.8907,57.9593,46202.0
2022-02-22 13:20:00,59.13,59.29,59.12,59.26,22569.0,57.9691,58.126,57.9593,58.0965,22569.0
2022-02-22 13:25:00,59.27,59.27,59.16,59.22,174975.0,58.1063,58.1063,57.9985,58.0573,174975.0
2022-02-22 13:30:00,59.24,59.33,59.13,59.26,55662.0,58.0769,58.1652,57.9691,58.0965,55662.0
2022-02-22 13:35:00,59.26,59.26,59.06,59.08,51474.0,58.0965,58.0965,57.9005,57.9201,51474.0
2022-02-22 13:40:00,59.12,59.21,58.95,58.96,53295.0,57.9593,58.0475,57.7926,57.8024,53295.0
2022-02-22 13:45:00,58.96,59.01,58.82,58.85,78223.0,57.8024,57.8514,57.6652,57.6946,78223.0
2022-02-22 13:50:00,58.82,58.86,58.67,58.68,50851.0,57.6652,57.7044,57.5181,57.5279,50851.0
2022-02-22 13:55:00,58.65,58.81,58.65,58.79,53342.0,57.4985,57.6554,57.4985,57.6358,53342.0
2022-02-22 14:00:00,58.79,58.79,58.65,58.65,27754.0,57.6358,57.6358,57.4985,57.4985,27754.0
2022-02-22 14:05:00,58.66,58.68,58.47,58.48,67055.0,57.5083,57.5279,57.3221,57.3319,67055.0
2022-02-22 14:10:00,58.48,58.71,58.38,58.68,46002.0,57.3319,57.5573,57.2338,57.5279,46002.0
2022-02-22 14:15:00,58.67,58.82,58.64,58.76,41972.0,57.5181,57.6652,57.4887,57.6064,41972.0
2022-02-22 14:20:00,58.8,58.93,58.46,58.65,99007.0,57.6456,57.773,57.3122,57.4985,99007.0
2022-02-22 14:25:00,58.67,59.19,58.66,59.04,181300.0,57.5181,58.0279,57.5083,57.8809,181300.0
2022-02-22 14:30:00,59.03,59.39,58.87,59.09,117506.0,57.8711,58.224,57.7142,57.9299,117506.0
2022-02-22 14:35:00,59.07,59.33,59.04,59.11,65646.0,57.9103,58.1652,57.8809,57.9495,65646.0
2022-02-22 14:40:00,59.13,59.24,58.89,58.93,56396.0,57.9691,58.0769,57.7338,57.773,56396.0
2022-02-22 14:45:00,58.91,59.52,58.79,59.51,107690.0,57.7534,58.3514,57.6358,58.3416,107690.0
2022-02-22 14:50:00,59.54,59.88,59.47,59.76,97421.0,58.371,58.7044,58.3024,58.5867,97421.0
2022-02-22 14:55:00,59.76,60.04,59.76,59.8,67815.0,58.5867,58.8612,58.5867,58.6259,67815.0
2022-02-22 15:00:00,59.82,60.29,59.8,60.29,96226.0,58.6455,59.1063,58.6259,59.1063,96226.0
2022-02-22 15:05:00,60.25,60.3,59.97,59.97,98382.0,59.0671,59.1161,58.7926,58.7926,98382.0
2022-02-22 15:10:00,59.98,60.3,59.98,60.11,51319.0,58.8024,59.1161,58.8024,58.9299,51319.0
2022-02-22 15:15:00,60.13,60.34,59.94,60.0,49673.0,58.9495,59.1553,58.7632,58.822,49673.0
2022-02-22 15:20:00,59.99,60.09,59.77,59.85,52709.0,58.8122,58.9102,58.5965,58.675,52709.0
2022-02-22 15:25:00,59.82,60.22,59.81,60.01,56366.0,58.6455,59.0377,58.6357,58.8318,56366.0
2022-02-22 15:30:00,60.0,60.01,59.73,59.94,92615.0,58.822,58.8318,58.5573,58.7632,92615.0
2022-02-22 15:35:00,59.94,60.05,59.8,59.99,49141.0,58.7632,58.871,58.6259,58.8122,49141.0
2022-02-22 15:40:00,60.02,60.02,59.58,59.63,65111.0,58.8416,58.8416,58.4103,58.4593,65111.0
2022-02-22 15:45:00,59.62,59.62,59.4,59.43,110911.0,58.4495,58.4495,58.2338,58.2632,110911.0
2022-02-22 15:50:00,59.41,59.41,59.0,59.1,141905.0,58.2436,58.2436,57.8416,57.9397,141905.0
2022-02-22 15:55:00,59.11,59.49,59.11,59.45,218415.0,57.9495,58.322,57.9495,58.2828,218415.0
2022-02-23 09:30:00,60.27,60.44,60.2,60.39,176911.0,59.0867,59.2534,59.0181,59.2044,176911.0
2022-02-23 09:35:00,60.38,60.44,60.11,60.37,106120.0,59.1946,59.2534,58.9299,59.1847,106120.0
2022-02-23 09:40:00,60.41,60.43,60.13,60.18,86512.0,59.224,59.2436,58.9495,58.9985,86512.0
2022-02-23 09:45:00,60.19,60.4,60.18,60.21,103951.0,59.0083,59.2142,58.9985,59.0279,103951.0
2022-02-23 09:50:00,60.24,60.24,59.85,59.85,83871.0,59.0573,59.0573,58.675,58.675,83871.0
2022-02-23 09:55:00,59.86,60.04,59.83,59.85,55724.0,58.6848,58.8612,58.6554,58.675,55724.0
2022-02-23 10:00:00,59.85,59.85,59.55,59.73,98791.0,58.675,58.675,58.3808,58.5573,98791.0
2022-02-23 10:05:00,59.72,59.72,59.37,59.49,82336.0,58.5475,58.5475,58.2044,58.322,82336.0
2022-02-23 10:10:00,59.48,59.66,59.42,59.61,69892.0,58.3122,58.4887,58.2534,58.4397,69892.0
2022-02-23 10:15:00,59.59,59.59,59.35,59.42,75834.0,58.4201,58.4201,58.1848,58.2534,75834.0
2022-02-23 10:20:00,59.39,59.56,59.25,59.28,78738.0,58.224,58.3907,58.0867,58.1161,78738.0
2022-02-23 10:25:00,59.29,59.32,59.02,59.09,90176.0,58.126,58.1554,57.8613,57.9299,90176.0
2022-02-23 10:30:00,59.08,59.19,58.94,59.15,106267.0,57.9201,58.0279,57.7828,57.9887,106267.0
2022-02-23 10:35:00,59.15,59.39,59.14,59.27,71440.0,57.9887,58.224,57.9789,58.1063,71440.0
2022-02-23 10:40:00,59.25,59.29,59.01,59.05,58933.0,58.0867,58.126,57.8514,57.8907,58933.0
2022-02-23 10:45:00,59.02,59.16,58.98,59.01,34677.0,57.8613,57.9985,57.822,57.8514,34677.0
2022-02-23 10:50:00,59.04,59.15,58.98,59.05,21761.0,57.8809,57.9887,57.822,57.8907,21761.0
2022-02-23 10:55:00,59.08,59.16,58.9,59.03,60320.0,57.9201,57.9985,57.7436,57.8711,60320.0
2022-02-23 11:00:00,59.01,59.11,58.78,58.87,41965.0,57.8514,57.9495,57.626,57.7142,41965.0
2022-02-23 11:05:00,58.86,58.86,58.66,58.76,84593.0,57.7044,57.7044,57.5083,57.6064,84593.0
2022-02-23 11:10:00,58.73,58.84,58.7,58.82,33061.0,57.5769,57.6848,57.5475,57.6652,33061.0
2022-02-23 11:15:00,58.77,58.78,58.6,58.75,37314.0,57.6162,57.626,57.4495,57.5966,37314.0
2022-02-23 11:20:00,58.74,58.8,58.69,58.75,25698.0,57.5868,57.6456,57.5377,57.5966,25698.0
2022-02-23 11:25:00,58.73,58.88,58.71,58.72,19670.0,57.5769,57.724,57.5573,57.5671,19670.0
2022-02-23 11:30:00,58.76,59.0,58.64,58.84,67029.0,57.6064,57.8416,57.4887,57.6848,67029.0
2022-02-23 11:35:00,58.85,59.07,58.78,58.93,50256.0,57.6946,57.9103,57.626,57.773,50256.0
2022-02-23 11:40:00,58.95,59.04,58.81,58.84,77094.0,57.7926,57.8809,57.6554,57.6848,77094.0
2022-02-23 11:45:00,58.83,59.02,58.77,59.02,84510.0,57.675,57.8613,57.6162,57.8613,84510.0
2022-02-23 11:50:00,59.03,59.23,58.93,59.16,62300.0,57.8711,58.0671,57.773,57.9985,62300.0
2022-02-23 11:55:00,59.17,59.3,59.14,59.21,68862.0,58.0083,58.1358,57.9789,58.0475,68862.0
2022-02-23 12:00:00,59.22,59.22,59.04,59.17,19120.0,58.0573,58.0573,57.8809,58.0083,19120.0
2022-02-23 12:05:00,59.18,59.25,59.1,59.25,13848.0,58.0181,58.0867,57.9397,58.0867,13848.0
2022-02-23 12:10:00,59.25,59.33,59.13,59.16,48190.0,58.0867,58.1652,57.9691,57.9985,48190.0
2022-02-23 12:15:00,59.18,59.5,59.18,59.49,35481.0,58.0181,58.3318,58.0181,58.322,35481.0
2022-02-23 12:20:00,59.48,59.55,59.43,59.52,47886.0,58.3122,58.3808,58.2632,58.3514,47886.0
2022-02-23 12:25:00,59.52,59.59,59.48,59.57,22276.0,58.3514,58.4201,58.3122,58.4005,22276.0
2022-02-23 12:30:00,59.6,59.6,59.37,59.37,95690.0,58.4299,58.4299,58.2044,58.2044,95690.0
2022-02-23 12:35:00,59.38,59.39,59.22,59.25,31477.0,58.2142,58.224,58.0573,58.0867,31477.0
2022-02-23 12:40:00,59.27,59.35,59.21,59.34,16433.0,58.1063,58.1848,58.0475,58.175,16433.0
2022-02-23 12:45:00,59.33,59.38,59.19,59.2,30923.0,58.1652,58.2142,58.0279,58.0377,30923.0
2022-02-23 12:50:00,59.21,59.21,58.94,58.97,67662.0,58.0475,58.0475,57.7828,57.8122,67662.0
2022-02-23 12:55:00,58.96,59.02,58.88,58.98,30652.0,57.8024,57.8613,57.724,57.822,30652.0
2022-02-23 13:00:00,58.95,58.96,58.84,58.85,10603.0,57.7926,57.8024,57.6848,57.6946,10603.0
2022-02-23 13:05:00,58.86,58.9,58.72,58.8,20507.0,57.7044,57.7436,57.5671,57.6456,20507.0
2022-02-23 13:10:00,58.8,58.82,58.43,58.46,65536.0,57.6456,57.6652,57.2828,57.3122,65536.0
2022-02-23 13:15:00,58.44,58.58,58.38,58.57,36197.0,57.2926,57.4299,57.2338,57.4201,36197.0
2022-02-23 13:20:00,58.54,58.59,58.4,58.47,28740.0,57.3907,57.4397,57.2534,57.3221,28740.0
2022-02-23 13:25:00,58.49,58.56,58.32,58.33,48304.0,57.3417,57.4103,57.175,57.1848,48304.0
2022-02-23 13:30:00,58.37,58.42,58.2,58.2,32534.0,57.224,57.273,57.0574,57.0574,32534.0
2022-02-23 13:35:00,58.2,58.5,58.17,58.49,89822.0,57.0574,57.3515,57.0279,57.3417,89822.0
2022-02-23 13:40:00,58.48,58.55,58.42,58.5,49416.0,57.3319,57.4005,57.273,57.3515,49416.0
2022-02-23 13:45:00,58.51,58.78,58.48,58.71,41135.0,57.3613,57.626,57.3319,57.5573,41135.0
2022-02-23 13:50:00,58.71,58.71,58.33,58.4,62163.0,57.5573,57.5573,57.1848,57.2534,62163.0
2022-02-23 13:55:00,58.39,58.51,58.33,58.47,36416.0,57.2436,57.3613,57.1848,57.3221,36416.0
2022-02-23 14:00:00,58.47,58.6,58.21,58.23,28990.0,57.3221,57.4495,57.0672,57.0868,28990.0
2022-02-23 14:05:00,58.25,58.5,58.24,58.41,33167.0,57.1064,57.3515,57.0966,57.2632,33167.0
2022-02-23 14:10:00,58.44,58.53,58.31,58.34,39910.0,57.2926,57.3809,57.1652,57.1946,39910.0
2022-02-23 14:15:00,58.36,58.48,58.17,58.37,40783.0,57.2142,57.3319,57.0279,57.224,40783.0
2022-02-23 14:20:00,58.36,58.43,58.01,58.04,73622.0,57.2142,57.2828,56.8711,56.9005,73622.0
2022-02-23 14:25:00,58.08,58.09,57.92,57.98,60436.0,56.9397,56.9495,56.7829,56.8417,60436.0
2022-02-23 14:30:00,58.02,58.08,57.87,57.93,93363.0,56.8809,56.9397,56.7338,56.7927,93363.0
2022-02-23 14:35:00,57.94,58.03,57.92,57.95,20228.0,56.8025,56.8907,56.7829,56.8123,20228.0
2022-02-23 14:40:00,57.93,57.93,57.6,57.68,65344.0,56.7927,56.7927,56.4691,56.5476,65344.0
2022-02-23 14:45:00,57.69,57.94,57.67,57.8,73610.0,56.5574,56.8025,56.5378,56.6652,73610.0
2022-02-23 14:50:00,57.8,57.89,57.71,57.71,52656.0,56.6652,56.7534,56.577,56.577,52656.0
2022-02-23 14:55:00,57.74,57.88,57.66,57.77,47008.0,56.6064,56.7436,56.528,56.6358,47008.0
2022-02-23 15:00:00,57.75,57.81,57.52,57.55,105923.0,56.6162,56.675,56.3907,56.4201,105923.0
2022-02-23 15:05:00,57.55,57.66,57.43,57.5,85870.0,56.4201,56.528,56.3025,56.3711,85870.0
2022-02-23 15:10:00,57.52,57.55,57.37,57.55,62760.0,56.3907,56.4201,56.2436,56.4201,62760.0
2022-02-23 15:15:00,57.54,57.72,57.47,57.49,98469.0,56.4103,56.5868,56.3417,56.3613,98469.0
2022-02-23 15:20:00,57.49,57.59,57.42,57.56,61264.0,56.3613,56.4593,56.2927,56.4299,61264.0
2022-02-23 15:25:00,57.59,57.85,57.51,57.78,126862.0,56.4593,56.7142,56.3809,56.6456,126862.0
2022-02-23 15:30:00,57.78,57.83,57.55,57.66,76238.0,56.6456,56.6946,56.4201,56.528,76238.0
2022-02-23 15:35:00,57.66,57.74,57.41,57.41,77299.0,56.528,56.6064,56.2829,56.2829,77299.0
2022-02-23 15:40:00,57.4,57.54,57.38,57.4,107464.0,56.2731,56.4103,56.2535,56.2731,107464.0
2022-02-23 15:45:00,57.39,57.5,57.25,57.25,244905.0,56.2633,56.3711,56.126,56.126,244905.0
2022-02-23 15:50:00,57.25,57.44,57.14,57.21,349098.0,56.126,56.3123,56.0182,56.0868,349098.0
2022-02-23 15:55:00,57.22,57.37,57.14,57.32,800951.0,56.0966,56.2436,56.0182,56.1946,800951.0
2022-02-24 09:30:00,54.33,54.9,54.23,54.73,720340.0,53.2633,53.8221,53.1653,53.6555,720340.0
2022-02-24 09:35:00,54.75,55.18,54.41,55.14,351061.0,53.6751,54.0966,53.3418,54.0574,351061.0
2022-02-24 09:40:00,55.13,55.15,54.67,54.81,271423.0,54.0476,54.0672,53.5967,53.7339,271423.0
2022-02-24 09:45:00,54.81,55.41,54.66,55.4,257599.0,53.7339,54.3221,53.5869,54.3123,257599.0
2022-02-24 09:50:00,55.41,55.66,55.28,55.38,247626.0,54.3221,54.5672,54.1947,54.2927,247626.0
2022-02-24 09:55:00,55.38,55.63,55.18,55.61,221417.0,54.2927,54.5378,54.0966,54.5182,221417.0
2022-02-24 10:00:00,55.6,55.6,55.0,55.0,158703.0,54.5084,54.5084,53.9202,53.9202,158703.0
2022-02-24 10:05:00,55.01,55.39,54.9,55.37,189951.0,53.93,54.3025,53.8221,54.2829,189951.0
2022-02-24 10:10:00,55.36,55.82,55.22,55.77,199710.0,54.2731,54.7241,54.1359,54.6751,199710.0
2022-02-24 10:15:00,55.74,56.04,55.65,56.03,227071.0,54.6457,54.9398,54.5574,54.93,227071.0
2022-02-24 10:20:00,56.01,56.26,55.7,55.82,480283.0,54.9103,55.1554,54.6064,54.7241,480283.0
2022-02-24 10:25:00,55.83,55.91,55.47,55.53,123159.0,54.7339,54.8123,54.381,54.4398,123159.0
2022-02-24 10:30:00,55.52,55.91,55.36,55.77,185290.0,54.43,54.8123,54.2731,54.6751,185290.0
2022-02-24 10:35:00,55.75,55.84,55.35,55.57,131209.0,54.6555,54.7437,54.2633,54.479,131209.0
2022-02-24 10:40:00,55.53,55.68,55.26,55.6,127748.0,54.4398,54.5868,54.1751,54.5084,127748.0
2022-02-24 10:45:00,55.59,56.03,55.54,55.91,123135.0,54.4986,54.93,54.4496,54.8123,123135.0
2022-02-24 10:50:00,55.89,56.1,55.67,56.04,121320.0,54.7927,54.9986,54.577,54.9398,121320.0
2022-02-24 10:55:00,56.06,56.21,55.86,55.95,150018.0,54.9594,55.1064,54.7633,54.8515,150018.0
2022-02-24 11:00:00,55.91,56.21,55.75,55.84,114893.0,54.8123,55.1064,54.6555,54.7437,114893.0
2022-02-24 11:05:00,55.83,56.36,55.81,56.3,120177.0,54.7339,55.2535,54.7143,55.1947,120177.0
2022-02-24 11:10:00,56.32,56.5,56.09,56.38,111169.0,55.2143,55.3907,54.9888,55.2731,111169.0
2022-02-24 11:15:00,56.4,56.59,56.27,56.57,58168.0,55.2927,55.479,55.1652,55.4594,58168.0
2022-02-24 11:20:00,56.59,56.62,56.25,56.27,97290.0,55.479,55.5084,55.1456,55.1652,97290.0
2022-02-24 11:25:00,56.27,56.4,56.08,56.15,50676.0,55.1652,55.2927,54.979,55.0476,50676.0
2022-02-24 11:30:00,56.14,56.33,55.96,56.16,80912.0,55.0378,55.2241,54.8613,55.0574,80912.0
2022-02-24 11:35:00,56.17,56.29,55.96,56.27,144712.0,55.0672,55.1849,54.8613,55.1652,144712.0
2022-02-24 11:40:00,56.28,56.28,55.8,55.86,107557.0,55.175,55.175,54.7045,54.7633,107557.0
2022-02-24 11:45:00,55.92,55.98,55.71,55.98,91927.0,54.8221,54.8809,54.6162,54.8809,91927.0
2022-02-24 11:50:00,55.97,56.27,55.95,56.25,73158.0,54.8711,55.1652,54.8515,55.1456,73158.0
2022-02-24 11:55:00,56.23,56.44,56.16,56.41,54597.0,55.126,55.3319,55.0574,55.3025,54597.0
2022-02-24 12:00:00,56.41,56.43,56.32,56.4,27092.0,55.3025,55.3221,55.2143,55.2927,27092.0
2022-02-24 12:05:00,56.4,56.42,56.1,56.11,37840.0,55.2927,55.3123,54.9986,55.0084,37840.0
2022-02-24 12:10:00,56.13,56.19,55.74,55.74,64103.0,55.028,55.0868,54.6457,54.6457,64103.0
2022-02-24 12:15:00,55.74,55.87,55.67,55.81,39722.0,54.6457,54.7731,54.577,54.7143,39722.0
2022-02-24 12:20:00,55.81,55.85,55.51,55.55,38128.0,54.7143,54.7535,54.4202,54.4594,38128.0
2022-02-24 12:25:00,55.59,55.81,55.54,55.81,50016.0,54.4986,54.7143,54.4496,54.7143,50016.0
2022-02-24 12:30:00,55.79,55.96,55.53,55.64,80814.0,54.6947,54.8613,54.4398,54.5476,80814.0
2022-02-24 12:35:00,55.63,56.09,55.63,56.05,59671.0,54.5378,54.9888,54.5378,54.9496,59671.0
2022-02-24 12:40:00,56.08,56.21,56.05,56.09,89939.0,54.979,55.1064,54.9496,54.9888,89939.0
2022-02-24 12:45:00,56.1,56.16,55.93,55.97,21569.0,54.9986,55.0574,54.8319,54.8711,21569.0
2022-02-24 12:50:00,55.96,56.06,55.86,55.98,47037.0,54.8613,54.9594,54.7633,54.8809,47037.0
2022-02-24 12:55:00,55.95,56.14,55.76,55.79,44911.0,54.8515,55.0378,54.6653,54.6947,44911.0
2022-02-24 13:00:00,55.77,55.82,55.62,55.73,46463.0,54.6751,54.7241,54.528,54.6358,46463.0
2022-02-24 13:05:00,55.73,56.07,55.73,56.06,65243.0,54.6358,54.9692,54.6358,54.9594,65243.0
2022-02-24 13:10:00,56.05,56.22,55.91,56.18,60814.0,54.9496,55.1162,54.8123,55.077,60814.0
2022-02-24 13:15:00,56.18,56.28,56.03,56.23,32623.0,55.077,55.175,54.93,55.126,32623.0
2022-02-24 13:20:00,56.2,56.28,55.96,55.97,56150.0,55.0966,55.175,54.8613,54.8711,56150.0
2022-02-24 13:25:00,56.0,56.1,55.82,55.86,34666.0,54.9005,54.9986,54.7241,54.7633,34666.0
2022-02-24 13:30:00,55.82,56.14,55.81,56.0,48651.0,54.7241,55.0378,54.7143,54.9005,48651.0
2022-02-24 13:35:00,56.02,56.44,55.94,56.41,123900.0,54.9202,55.3319,54.8417,55.3025,123900.0
2022-02-24 13:40:00,56.41,56.5,56.24,56.24,84277.0,55.3025,55.3907,55.1358,55.1358,84277.0
2022-02-24 13:45:00,56.24,57.05,56.1,57.02,195327.0,55.1358,55.9299,54.9986,55.9005,195327.0
2022-02-24 13:50:00,57.03,57.15,56.79,56.8,192421.0,55.9103,56.028,55.675,55.6848,192421.0
2022-02-24 13:55:00,56.82,56.87,56.38,56.5,123943.0,55.7044,55.7535,55.2731,55.3907,123943.0
2022-02-24 14:00:00,56.49,56.58,56.29,56.51,157418.0,55.3809,55.4692,55.1849,55.4005,157418.0
2022-02-24 14:05:00,56.56,56.68,56.19,56.26,156897.0,55.4496,55.5672,55.0868,55.1554,156897.0
2022-02-24 14:10:00,56.27,56.76,56.27,56.71,172176.0,55.1652,55.6456,55.1652,55.5966,172176.0
2022-02-24 14:15:00,56.71,56.93,56.59,56.9,106208.0,55.5966,55.8123,55.479,55.7829,106208.0
2022-02-24 14:20:00,56.91,56.97,56.78,56.85,54618.0,55.7927,55.8515,55.6652,55.7339,54618.0
2022-02-24 14:25:00,56.87,56.98,56.78,56.97,53344.0,55.7535,55.8613,55.6652,55.8515,53344.0
2022-02-24 14:30:00,56.96,57.44,56.94,57.42,247040.0,55.8417,56.3123,55.8221,56.2927,247040.0
2022-02-24 14:35:00,57.43,57.68,57.41,57.66,171412.0,56.3025,56.5476,56.2829,56.528,171412.0
2022-02-24 14:40:00,57.67,57.73,57.38,57.45,166255.0,56.5378,56.5966,56.2535,56.3221,166255.0
2022-02-24 14:45:00,57.47,57.73,57.42,57.72,141517.0,56.3417,56.5966,56.2927,56.5868,141517.0
2022-02-24 14:50:00,57.7,57.8,57.52,57.78,77073.0,56.5672,56.6652,56.3907,56.6456,77073.0
2022-02-24 14:55:00,57.78,57.78,57.52,57.69,99221.0,56.6456,56.6456,56.3907,56.5574,99221.0
2022-02-24 15:00:00,57.73,58.03,57.58,58.01,104281.0,56.5966,56.8907,56.4495,56.8711,104281.0
2022-02-24 15:05:00,58.0,58.06,57.92,57.92,93338.0,56.8613,56.9201,56.7829,56.7829,93338.0
2022-02-24 15:10:00,57.9,58.06,57.89,58.06,120589.0,56.7632,56.9201,56.7534,56.9201,120589.0
2022-02-24 15:15:00,58.06,58.08,57.9,58.05,228667.0,56.9201,56.9397,56.7632,56.9103,228667.0
2022-02-24 15:20:00,58.04,58.07,57.86,58.04,58605.0,56.9005,56.9299,56.724,56.9005,58605.0
2022-02-24 15:25:00,58.06,58.14,57.77,57.8,75268.0,56.9201,56.9985,56.6358,56.6652,75268.0
2022-02-24 15:30:00,57.79,58.56,57.79,58.56,196716.0,56.6554,57.4103,56.6554,57.4103,196716.0
2022-02-24 15:35:00,58.56,58.7,58.49,58.65,136159.0,57.4103,57.5475,57.3417,57.4985,136159.0
2022-02-24 15:40:00,58.68,58.71,58.44,58.47,101767.0,57.5279,57.5573,57.2926,57.3221,101767.0
2022-02-24 15:45:00,58.44,58.65,58.39,58.5,239317.0,57.2926,57.4985,57.2436,57.3515,239317.0
2022-02-24 15:50:00,58.5,59.15,58.5,59.08,328653.0,57.3515,57.9887,57.3515,57.9201,328653.0
2022-02-24 15:55:00,59.07,59.12,58.76,59.03,277490.0,57.9103,57.9593,57.6064,57.8711,277490.0
2022-02-25 09:30:00,59.37,59.79,59.12,59.76,299486.0,58.2044,58.6161,57.9593,58.5867,299486.0
2022-02-25 09:35:00,59.76,59.84,59.55,59.67,137035.0,58.5867,58.6652,58.3808,58.4985,137035.0
2022-02-25 09:40:00,59.63,59.82,59.26,59.28,125479.0,58.4593,58.6455,58.0965,58.1161,125479.0
2022-02-25 09:45:00,59.3,59.72,59.29,59.67,146874.0,58.1358,58.5475,58.126,58.4985,146874.0
2022-02-25 09:50:00,59.66,59.74,59.38,59.41,126704.0,58.4887,58.5671,58.2142,58.2436,126704.0
2022-02-25 09:55:00,59.42,59.5,59.03,59.09,114796.0,58.2534,58.3318,57.8711,57.9299,114796.0
2022-02-25 10:00:00,59.09,59.23,58.91,59.06,219525.0,57.9299,58.0671,57.7534,57.9005,219525.0
2022-02-25 10:05:00,59.05,59.62,59.05,59.55,109508.0,57.8907,58.4495,57.8907,58.3808,109508.0
2022-02-25 10:10:00,59.54,59.69,59.35,59.45,92623.0,58.371,58.5181,58.1848,58.2828,92623.0
2022-02-25 10:15:00,59.47,59.71,59.25,59.68,87076.0,58.3024,58.5377,58.0867,58.5083,87076.0
2022-02-25 10:20:00,59.67,59.94,59.55,59.84,161638.0,58.4985,58.7632,58.3808,58.6652,161638.0
2022-02-25 10:25:00,59.84,60.12,59.78,60.02,147406.0,58.6652,58.9397,58.6063,58.8416,147406.0
2022-02-25 10:30:00,60.04,60.1,59.89,59.95,81066.0,58.8612,58.92,58.7142,58.773,81066.0
2022-02-25 10:35:00,59.94,59.98,59.66,59.83,102310.0,58.7632,58.8024,58.4887,58.6554,102310.0
2022-02-25 10:40:00,59.84,60.23,59.84,60.23,81705.0,58.6652,59.0475,58.6652,59.0475,81705.0
2022-02-25 10:45:00,60.23,60.47,60.17,60.45,67164.0,59.0475,59.2828,58.9887,59.2632,67164.0
2022-02-25 10:50:00,60.44,60.52,60.35,60.46,125275.0,59.2534,59.3318,59.1651,59.273,125275.0
2022-02-25 10:55:00,60.44,60.59,60.26,60.41,139925.0,59.2534,59.4004,59.0769,59.224,139925.0
2022-02-25 11:00:00,60.4,60.65,60.18,60.65,101871.0,59.2142,59.4593,58.9985,59.4593,101871.0
2022-02-25 11:05:00,60.62,60.63,60.38,60.59,48240.0,59.4298,59.4396,59.1946,59.4004,48240.0
2022-02-25 11:10:00,60.56,60.91,60.54,60.82,89533.0,59.371,59.7141,59.3514,59.6259,89533.0
2022-02-25 11:15:00,60.82,60.97,60.73,60.97,42903.0,59.6259,59.773,59.5377,59.773,42903.0
2022-02-25 11:20:00,60.98,61.09,60.91,61.03,150552.0,59.7828,59.8906,59.7141,59.8318,150552.0
2022-02-25 11:25:00,61.02,61.06,60.85,60.93,47350.0,59.822,59.8612,59.6553,59.7338,47350.0
2022-02-25 11:30:00,60.95,61.01,60.79,60.99,62137.0,59.7534,59.8122,59.5965,59.7926,62137.0
2022-02-25 11:35:00,61.0,61.03,60.76,60.89,46492.0,59.8024,59.8318,59.5671,59.6945,46492.0
2022-02-25 11:40:00,60.91,60.97,60.78,60.85,30711.0,59.7141,59.773,59.5867,59.6553,30711.0
2022-02-25 11:45:00,60.88,61.04,60.88,61.04,41254.0,59.6847,59.8416,59.6847,59.8416,41254.0
2022-02-25 11:50:00,61.05,61.18,60.97,61.17,39222.0,59.8514,59.9788,59.773,59.969,39222.0
2022-02-25 11:55:00,61.16,61.38,61.15,61.35,55383.0,59.9592,60.1749,59.9494,60.1455,55383.0
2022-02-25 12:00:00,61.36,61.42,61.27,61.27,28370.0,60.1553,60.2141,60.0671,60.0671,28370.0
2022-02-25 12:05:00,61.27,61.29,61.13,61.13,36291.0,60.0671,60.0867,59.9298,59.9298,36291.0
2022-02-25 12:10:00,61.13,61.23,61.04,61.04,31422.0,59.9298,60.0279,59.8416,59.8416,31422.0
2022-02-25 12:15:00,61.05,61.22,61.03,61.2,25055.0,59.8514,60.0181,59.8318,59.9985,25055.0
2022-02-25 12:20:00,61.19,61.21,61.1,61.15,37758.0,59.9886,60.0083,59.9004,59.9494,37758.0
2022-02-25 12:25:00,61.14,61.35,61.11,61.34,25546.0,59.9396,60.1455,59.9102,60.1357,25546.0
2022-02-25 12:30:00,61.36,61.49,61.34,61.46,87249.0,60.1553,60.2828,60.1357,60.2533,87249.0
2022-02-25 12:35:00,61.46,61.51,61.35,61.4,32616.0,60.2533,60.3024,60.1455,60.1945,32616.0
2022-02-25 12:40:00,61.41,61.48,61.4,61.47,26551.0,60.2043,60.273,60.1945,60.2632,26551.0
2022-02-25 12:45:00,61.48,61.49,61.34,61.35,28399.0,60.273,60.2828,60.1357,60.1455,28399.0
2022-02-25 12:50:00,61.33,61.34,61.12,61.13,81202.0,60.1259,60.1357,59.92,59.9298,81202.0
2022-02-25 12:55:00,61.13,61.17,60.98,61.1,100203.0,59.9298,59.969,59.7828,59.9004,100203.0
2022-02-25 13:00:00,61.11,61.27,61.04,61.18,54276.0,59.9102,60.0671,59.8416,59.9788,54276.0
2022-02-25 13:05:00,61.17,61.17,60.99,61.02,29298.0,59.969,59.969,59.7926,59.822,29298.0
2022-02-25 13:10:00,61.03,61.05,60.84,61.04,82161.0,59.8318,59.8514,59.6455,59.8416,82161.0
2022-02-25 13:15:00,61.02,61.22,60.94,61.21,66720.0,59.822,60.0181,59.7436,60.0083,66720.0
2022-02-25 13:20:00,61.21,61.23,61.09,61.2,60891.0,60.0083,60.0279,59.8906,59.9985,60891.0
2022-02-25 13:25:00,61.21,61.38,61.21,61.31,59839.0,60.0083,60.1749,60.0083,60.1063,59839.0
2022-02-25 13:30:00,61.32,61.46,61.31,61.39,91180.0,60.1161,60.2533,60.1063,60.1847,91180.0
2022-02-25 13:35:00,61.4,61.4,61.21,61.35,48027.0,60.1945,60.1945,60.0083,60.1455,48027.0
2022-02-25 13:40:00,61.37,61.59,61.37,61.58,38365.0,60.1651,60.3808,60.1651,60.371,38365.0
2022-02-25 13:45:00,61.59,61.62,61.48,61.58,41756.0,60.3808,60.4102,60.273,60.371,41756.0
2022-02-25 13:50:00,61.58,61.63,61.49,61.49,29911.0,60.371,60.42,60.2828,60.2828,29911.0
2022-02-25 13:55:00,61.48,61.48,61.2,61.33,78904.0,60.273,60.273,59.9985,60.1259,78904.0
2022-02-25 14:00:00,61.35,61.52,61.13,61.44,53683.0,60.1455,60.3122,59.9298,60.2337,53683.0
2022-02-25 14:05:00,61.43,61.44,61.21,61.24,58339.0,60.2239,60.2337,60.0083,60.0377,58339.0
2022-02-25 14:10:00,61.26,61.29,61.09,61.2,39168.0,60.0573,60.0867,59.8906,59.9985,39168.0
2022-02-25 14:15:00,61.22,61.3,61.22,61.23,30474.0,60.0181,60.0965,60.0181,60.0279,30474.0
2022-02-25 14:20:00,61.24,61.5,61.24,61.5,22411.0,60.0377,60.2926,60.0377,60.2926,22411.0
2022-02-25 14:25:00,61.5,61.53,61.42,61.44,33588.0,60.2926,60.322,60.2141,60.2337,33588.0
2022-02-25 14:30:00,61.47,61.58,61.14,61.19,46807.0,60.2632,60.371,59.9396,59.9886,46807.0
2022-02-25 14:35:00,61.19,61.36,61.19,61.23,58522.0,59.9886,60.1553,59.9886,60.0279,58522.0
2022-02-25 14:40:00,61.24,61.33,61.12,61.26,38443.0,60.0377,60.1259,59.92,60.0573,38443.0
2022-02-25 14:45:00,61.25,61.33,61.16,61.17,35409.0,60.0475,60.1259,59.9592,59.969,35409.0
2022-02-25 14:50:00,61.17,61.18,60.88,61.04,89677.0,59.969,59.9788,59.6847,59.8416,89677.0
2022-02-25 14:55:00,61.07,61.31,61.02,61.18,75827.0,59.871,60.1063,59.822,59.9788,75827.0
2022-02-25 15:00:00,61.16,61.17,60.92,60.99,48537.0,59.9592,59.969,59.724,59.7926,48537.0
2022-02-25 15:05:00,61.01,61.14,60.97,61.1,58776.0,59.8122,59.9396,59.773,59.9004,58776.0
2022-02-25 15:10:00,61.1,61.15,60.96,61.15,45818.0,59.9004,59.9494,59.7632,59.9494,45818.0
2022-02-25 15:15:00,61.15,61.33,61.12,61.3,38063.0,59.9494,60.1259,59.92,60.0965,38063.0
2022-02-25 15:20:00,61.33,61.55,61.24,61.47,72253.0,60.1259,60.3416,60.0377,60.2632,72253.0
2022-02-25 15:25:00,61.46,61.48,61.29,61.33,71328.0,60.2533,60.273,60.0867,60.1259,71328.0
2022-02-25 15:30:00,61.33,61.5,61.28,61.28,69004.0,60.1259,60.2926,60.0769,60.0769,69004.0
2022-02-25 15:35:00,61.27,61.38,61.15,61.36,73072.0,60.0671,60.1749,59.9494,60.1553,73072.0
2022-02-25 15:40:00,61.38,61.54,61.26,61.4,156818.0,60.1749,60.3318,60.0573,60.1945,156818.0
2022-02-25 15:45:00,61.39,61.56,61.34,61.4,107066.0,60.1847,60.3514,60.1357,60.1945,107066.0
2022-02-25 15:50:00,61.42,61.66,61.37,61.52,248095.0,60.2141,60.4494,60.1651,60.3122,248095.0
2022-02-25 15:55:00,61.54,61.66,61.47,61.61,207352.0,60.3318,60.4494,60.2632,60.4004,207352.0
2022-02-28 09:30:00,60.03,60.36,59.97,60.19,448385.0,58.8514,59.1749,58.7926,59.0083,448385.0
2022-02-28 09:35:00,60.22,60.63,60.2,60.46,335240.0,59.0377,59.4396,59.0181,59.273,335240.0
2022-02-28 09:40:00,60.45,60.46,60.15,60.35,210138.0,59.2632,59.273,58.9691,59.1651,210138.0
2022-02-28 09:45:00,60.36,60.57,60.22,60.43,161413.0,59.1749,59.3808,59.0377,59.2436,161413.0
2022-02-28 09:50:00,60.44,60.7,60.32,60.51,143333.0,59.2534,59.5083,59.1357,59.322,143333.0
2022-02-28 09:55:00,60.51,60.71,60.43,60.66,198631.0,59.322,59.5181,59.2436,59.4691,198631.0
2022-02-28 10:00:00,60.64,60.73,60.35,60.4,131175.0,59.4494,59.5377,59.1651,59.2142,131175.0
2022-02-28 10:05:00,60.42,60.5,60.2,60.3,110415.0,59.2338,59.3122,59.0181,59.1161,110415.0
2022-02-28 10:10:00,60.29,60.38,60.09,60.15,175676.0,59.1063,59.1946,58.9102,58.9691,175676.0
2022-02-28 10:15:00,60.14,60.19,59.97,60.04,96248.0,58.9593,59.0083,58.7926,58.8612,96248.0
2022-02-28 10:20:00,60.05,60.34,60.05,60.27,111323.0,58.871,59.1553,58.871,59.0867,111323.0
2022-02-28 10:25:00,60.27,60.44,60.14,60.29,95782.0,59.0867,59.2534,58.9593,59.1063,95782.0
2022-02-28 10:30:00,60.28,60.67,60.26,60.45,144405.0,59.0965,59.4789,59.0769,59.2632,144405.0
2022-02-28 10:35:00,60.46,60.86,60.43,60.86,155447.0,59.273,59.6651,59.2436,59.6651,155447.0
2022-02-28 10:40:00,60.89,61.1,60.81,61.04,162717.0,59.6945,59.9004,59.6161,59.8416,162717.0
2022-02-28 10:45:00,61.04,61.1,60.91,60.93,61176.0,59.8416,59.9004,59.7141,59.7338,61176.0
2022-02-28 10:50:00,60.93,61.09,60.86,60.97,66063.0,59.7338,59.8906,59.6651,59.773,66063.0
2022-02-28 10:55:00,60.99,61.21,60.99,61.12,90175.0,59.7926,60.0083,59.7926,59.92,90175.0
2022-02-28 11:00:00,61.14,61.3,61.09,61.22,82809.0,59.9396,60.0965,59.8906,60.0181,82809.0
2022-02-28 11:05:00,61.21,61.22,61.06,61.13,64339.0,60.0083,60.0181,59.8612,59.9298,64339.0
2022-02-28 11:10:00,61.14,61.25,61.0,61.1,48933.0,59.9396,60.0475,59.8024,59.9004,48933.0
2022-02-28 11:15:00,61.09,61.4,61.08,61.31,66781.0,59.8906,60.1945,59.8808,60.1063,66781.0
2022-02-28 11:20:00,61.29,61.54,61.29,61.53,50212.0,60.0867,60.3318,60.0867,60.322,50212.0
2022-02-28 11:25:00,61.52,61.67,61.45,61.61,156549.0,60.3122,60.4592,60.2435,60.4004,156549.0
2022-02-28 11:30:00,61.61,61.75,61.56,61.56,103801.0,60.4004,60.5377,60.3514,60.3514,103801.0
2022-02-28 11:35:00,61.56,61.65,61.42,61.43,79338.0,60.3514,60.4396,60.2141,60.2239,79338.0
2022-02-28 11:40:00,61.44,61.53,61.33,61.48,50112.0,60.2337,60.322,60.1259,60.273,50112.0
2022-02-28 11:45:00,61.49,61.5,61.2,61.27,87391.0,60.2828,60.2926,59.9985,60.0671,87391.0
2022-02-28 11:50:00,61.3,61.35,61.2,61.34,54917.0,60.0965,60.1455,59.9985,60.1357,54917.0
2022-02-28 11:55:00,61.35,61.56,61.35,61.52,74483.0,60.1455,60.3514,60.1455,60.3122,74483.0
2022-02-28 12:00:00,61.51,61.61,61.46,61.47,38896.0,60.3024,60.4004,60.2533,60.2632,38896.0
2022-02-28 12:05:00,61.48,61.5,60.97,61.02,85945.0,60.273,60.2926,59.773,59.822,85945.0
2022-02-28 12:10:00,61.03,61.03,60.77,60.86,81313.0,59.8318,59.8318,59.5769,59.6651,81313.0
2022-02-28 12:15:00,60.86,60.89,60.71,60.87,70961.0,59.6651,59.6945,59.5181,59.6749,70961.0
2022-02-28 12:20:00,60.87,60.95,60.63,60.69,55863.0,59.6749,59.7534,59.4396,59.4985,55863.0
2022-02-28 12:25:00,60.71,60.81,60.71,60.77,21255.0,59.5181,59.6161,59.5181,59.5769,21255.0
2022-02-28 12:30:00,60.76,60.84,60.57,60.65,59590.0,59.5671,59.6455,59.3808,59.4593,59590.0
2022-02-28 12:35:00,60.68,60.7,60.49,60.51,40549.0,59.4887,59.5083,59.3024,59.322,40549.0
2022-02-28 12:40:00,60.51,60.55,60.36,60.37,63394.0,59.322,59.3612,59.1749,59.1847,63394.0
2022-02-28 12:45:00,60.35,60.43,60.24,60.42,98327.0,59.1651,59.2436,59.0573,59.2338,98327.0
2022-02-28 12:50:00,60.42,60.46,60.21,60.32,60724.0,59.2338,59.273,59.0279,59.1357,60724.0
2022-02-28 12:55:00,60.31,60.47,60.22,60.46,36687.0,59.1259,59.2828,59.0377,59.273,36687.0
2022-02-28 13:00:00,60.46,60.72,60.43,60.66,106670.0,59.273,59.5279,59.2436,59.4691,106670.0
2022-02-28 13:05:00,60.68,60.9,60.63,60.88,47749.0,59.4887,59.7043,59.4396,59.6847,47749.0
2022-02-28 13:10:00,60.86,60.99,60.8,60.86,57377.0,59.6651,59.7926,59.6063,59.6651,57377.0
2022-02-28 13:15:00,60.87,60.88,60.46,60.49,100790.0,59.6749,59.6847,59.273,59.3024,100790.0
2022-02-28 13:20:00,60.48,60.49,60.26,60.33,54336.0,59.2926,59.3024,59.0769,59.1455,54336.0
2022-02-28 13:25:00,60.32,60.61,60.31,60.53,75324.0,59.1357,59.42,59.1259,59.3416,75324.0
2022-02-28 13:30:00,60.51,60.61,60.35,60.44,46442.0,59.322,59.42,59.1651,59.2534,46442.0
2022-02-28 13:35:00,60.43,60.61,60.35,60.56,18437.0,59.2436,59.42,59.1651,59.371,18437.0
2022-02-28 13:40:00,60.58,60.7,60.48,60.52,52395.0,59.3906,59.5083,59.2926,59.3318,52395.0
2022-02-28 13:45:00,60.53,60.6,60.36,60.6,44156.0,59.3416,59.4102,59.1749,59.4102,44156.0
2022-02-28 13:50:00,60.61,60.88,60.61,60.8,92006.0,59.42,59.6847,59.42,59.6063,92006.0
2022-02-28 13:55:00,60.78,60.83,60.64,60.75,30958.0,59.5867,59.6357,59.4494,59.5573,30958.0
2022-02-28 14:00:00,60.7,60.72,60.08,60.1,81740.0,59.5083,59.5279,58.9004,58.92,81740.0
2022-02-28 14:05:00,60.11,60.15,59.77,59.79,103890.0,58.9299,58.9691,58.5965,58.6161,103890.0
2022-02-28 14:10:00,59.79,59.89,59.65,59.87,136953.0,58.6161,58.7142,58.4789,58.6946,136953.0
2022-02-28 14:15:00,59.87,60.04,59.74,60.03,226072.0,58.6946,58.8612,58.5671,58.8514,226072.0
2022-02-28 14:20:00,60.04,60.05,59.71,59.73,84469.0,58.8612,58.871,58.5377,58.5573,84469.0
2022-02-28 14:25:00,59.76,59.91,59.71,59.79,49585.0,58.5867,58.7338,58.5377,58.6161,49585.0
2022-02-28 14:30:00,59.81,59.9,59.65,59.78,61138.0,58.6357,58.724,58.4789,58.6063,61138.0
2022-02-28 14:35:00,59.77,60.03,59.72,59.79,135882.0,58.5965,58.8514,58.5475,58.6161,135882.0
2022-02-28 14:40:00,59.79,60.28,59.77,60.21,98352.0,58.6161,59.0965,58.5965,59.0279,98352.0
2022-02-28 14:45:00,60.21,60.24,59.99,60.12,41612.0,59.0279,59.0573,58.8122,58.9397,41612.0
2022-02-28 14:50:00,60.11,60.19,60.04,60.17,56338.0,58.9299,59.0083,58.8612,58.9887,56338.0
2022-02-28 14:55:00,60.15,60.41,60.15,60.29,62929.0,58.9691,59.224,58.9691,59.1063,62929.0
2022-02-28 15:00:00,60.27,60.33,60.17,60.21,37216.0,59.0867,59.1455,58.9887,59.0279,37216.0
2022-02-28 15:05:00,60.2,60.27,59.91,60.23,65901.0,59.0181,59.0867,58.7338,59.0475,65901.0
2022-02-28 15:10:00,60.21,60.23,59.96,60.06,35612.0,59.0279,59.0475,58.7828,58.8808,35612.0
2022-02-28 15:15:00,60.07,60.34,60.03,60.26,39160.0,58.8906,59.1553,58.8514,59.0769,39160.0
2022-02-28 15:20:00,60.27,60.61,60.27,60.53,66840.0,59.0867,59.42,59.0867,59.3416,66840.0
2022-02-28 15:25:00,60.52,60.64,60.42,60.45,82017.0,59.3318,59.4494,59.2338,59.2632,82017.0
2022-02-28 15:30:00,60.44,60.44,60.11,60.12,104528.0,59.2534,59.2534,58.9299,58.9397,104528.0
2022-02-28 15:35:00,60.11,60.13,59.9,59.99,76072.0,58.9299,58.9495,58.724,58.8122,76072.0
2022-02-28 15:40:00,60.01,60.53,60.01,60.48,104011.0,58.8318,59.3416,58.8318,59.2926,104011.0
2022-02-28 15:45:00,60.48,60.88,60.48,60.78,233886.0,59.2926,59.6847,59.2926,59.5867,233886.0
2022-02-28 15:50:00,60.83,61.12,60.79,61.09,281522.0,59.6357,59.92,59.5965,59.8906,281522.0
2022-02-28 15:55:00,61.1,61.4,61.05,61.32,278530.0,59.9004,60.1945,59.8514,60.1161,278530.0
2022-03-01 09:30:00,60.88,61.21,60.87,61.19,182470.0,59.6847,60.0083,59.6749,59.9886,182470.0
2022-03-01 09:35:00,61.21,61.47,61.18,61.34,138463.0,60.0083,60.2632,59.9788,60.1357,138463.0
2022-03-01 09:40:00,61.34,61.37,61.03,61.1,82582.0,60.1357,60.1651,59.8318,59.9004,82582.0
2022-03-01 09:45:00,61.14,61.29,60.94,61.27,72274.0,59.9396,60.0867,59.7436,60.0671,72274.0
2022-03-01 09:50:00,61.27,61.31,60.7,60.87,164919.0,60.0671,60.1063,59.5083,59.6749,164919.0
2022-03-01 09:55:00,60.92,60.98,60.71,60.81,85593.0,59.724,59.7828,59.5181,59.6161,85593.0
2022-03-01 10:00:00,60.84,61.2,60.66,60.75,211612.0,59.6455,59.9985,59.4691,59.5573,211612.0
2022-03-01 10:05:00,60.75,60.92,60.61,60.64,79539.0,59.5573,59.724,59.42,59.4494,79539.0
2022-03-01 10:10:00,60.6,60.62,60.42,60.53,84885.0,59.4102,59.4298,59.2338,59.3416,84885.0
2022-03-01 10:15:00,60.53,60.89,60.49,60.8,101350.0,59.3416,59.6945,59.3024,59.6063,101350.0
2022-03-01 10:20:00,60.84,61.04,60.69,60.79,116534.0,59.6455,59.8416,59.4985,59.5965,116534.0
2022-03-01 10:25:00,60.8,60.91,60.62,60.79,67169.0,59.6063,59.7141,59.4298,59.5965,67169.0
2022-03-01 10:30:00,60.8,60.91,60.58,60.59,106661.0,59.6063,59.7141,59.3906,59.4004,106661.0
2022-03-01 10:35:00,60.61,60.73,60.5,60.52,50735.0,59.42,59.5377,59.3122,59.3318,50735.0
2022-03-01 10:40:00,60.53,60.53,60.17,60.17,152800.0,59.3416,59.3416,58.9887,58.9887,152800.0
2022-03-01 10:45:00,60.17,60.32,60.1,60.28,124321.0,58.9887,59.1357,58.92,59.0965,124321.0
2022-03-01 10:50:00,60.29,60.45,60.22,60.38,60702.0,59.1063,59.2632,59.0377,59.1946,60702.0
2022-03-01 10:55:00,60.36,60.38,60.14,60.21,78369.0,59.1749,59.1946,58.9593,59.0279,78369.0
2022-03-01 11:00:00,60.17,60.54,60.15,60.47,91479.0,58.9887,59.3514,58.9691,59.2828,91479.0
2022-03-01 11:05:00,60.49,60.51,60.29,60.33,71294.0,59.3024,59.322,59.1063,59.1455,71294.0
2022-03-01 11:10:00,60.37,60.6,60.32,60.56,55651.0,59.1847,59.4102,59.1357,59.371,55651.0
2022-03-01 11:15:00,60.56,60.6,60.28,60.31,37018.0,59.371,59.4102,59.0965,59.1259,37018.0
2022-03-01 11:20:00,60.3,60.53,60.27,60.45,21175.0,59.1161,59.3416,59.0867,59.2632,21175.0
2022-03-01 11:25:00,60.45,60.46,60.19,60.29,69450.0,59.2632,59.273,59.0083,59.1063,69450.0
2022-03-01 11:30:00,60.3,60.3,59.79,59.81,192693.0,59.1161,59.1161,58.6161,58.6357,192693.0
2022-03-01 11:35:00,59.82,59.86,59.7,59.79,354328.0,58.6455,58.6848,58.5279,58.6161,354328.0
2022-03-01 11:40:00,59.79,59.88,59.67,59.79,91619.0,58.6161,58.7044,58.4985,58.6161,91619.0
2022-03-01 11:45:00,59.74,59.76,59.38,59.51,257844.0,58.5671,58.5867,58.2142,58.3416,257844.0
2022-03-01 11:50:00,59.55,59.55,59.38,59.46,58720.0,58.3808,58.3808,58.2142,58.2926,58720.0
2022-03-01 11:55:00,59.45,59.45,59.23,59.4,91659.0,58.2828,58.2828,58.0671,58.2338,91659.0
2022-03-01 12:00:00,59.38,59.43,59.23,59.27,49194.0,58.2142,58.2632,58.0671,58.1063,49194.0
2022-03-01 12:05:00,59.28,59.35,59.15,59.17,59866.0,58.1161,58.1848,57.9887,58.0083,59866.0
2022-03-01 12:10:00,59.16,59.4,59.04,59.38,81078.0,57.9985,58.2338,57.8809,58.2142,81078.0
2022-03-01 12:15:00,59.37,59.64,59.27,59.55,125456.0,58.2044,58.4691,58.1063,58.3808,125456.0
2022-03-01 12:20:00,59.58,59.6,59.41,59.48,60444.0,58.4103,58.4299,58.2436,58.3122,60444.0
2022-03-01 12:25:00,59.47,59.62,59.4,59.58,40522.0,58.3024,58.4495,58.2338,58.4103,40522.0
2022-03-01 12:30:00,59.57,59.75,59.46,59.62,62590.0,58.4005,58.5769,58.2926,58.4495,62590.0
2022-03-01 12:35:00,59.65,59.66,59.48,59.52,24731.0,58.4789,58.4887,58.3122,58.3514,24731.0
2022-03-01 12:40:00,59.53,59.74,59.53,59.73,22452.0,58.3612,58.5671,58.3612,58.5573,22452.0
2022-03-01 12:45:00,59.72,59.9,59.61,59.82,40228.0,58.5475,58.724,58.4397,58.6455,40228.0
2022-03-01 12:50:00,59.81,59.92,59.71,59.79,42749.0,58.6357,58.7436,58.5377,58.6161,42749.0
2022-03-01 12:55:00,59.81,59.89,59.69,59.85,47856.0,58.6357,58.7142,58.5181,58.675,47856.0
2022-03-01 13:00:00,59.81,60.02,59.78,59.85,47900.0,58.6357,58.8416,58.6063,58.675,47900.0
2022-03-01 13:05:00,59.85,59.88,59.57,59.67,28033.0,58.675,58.7044,58.4005,58.4985,28033.0
2022-03-01 13:10:00,59.68,59.7,59.36,59.44,58518.0,58.5083,58.5279,58.1946,58.273,58518.0
2022-03-01 13:15:00,59.44,59.46,59.33,59.36,61372.0,58.273,58.2926,58.1652,58.1946,61372.0
2022-03-01 13:20:00,59.34,59.46,59.22,59.23,25575.0,58.175,58.2926,58.0573,58.0671,25575.0
2022-03-01 13:25:00,59.22,59.22,58.96,58.99,72292.0,58.0573,58.0573,57.8024,57.8318,72292.0
2022-03-01 13:30:00,58.97,59.15,58.94,59.03,72590.0,57.8122,57.9887,57.7828,57.8711,72590.0
2022-03-01 13:35:00,59.01,59.24,58.96,59.23,102240.0,57.8514,58.0769,57.8024,58.0671,102240.0
2022-03-01 13:40:00,59.23,59.26,59.06,59.13,89538.0,58.0671,58.0965,57.9005,57.9691,89538.0
2022-03-01 13:45:00,59.13,59.3,58.98,59.08,89010.0,57.9691,58.1358,57.822,57.9201,89010.0
2022-03-01 13:50:00,59.11,59.23,59.04,59.15,28059.0,57.9495,58.0671,57.8809,57.9887,28059.0
2022-03-01 13:55:00,59.16,59.31,59.12,59.21,81858.0,57.9985,58.1456,57.9593,58.0475,81858.0
2022-03-01 14:00:00,59.22,59.23,58.97,59.15,179275.0,58.0573,58.0671,57.8122,57.9887,179275.0
2022-03-01 14:05:00,59.16,59.25,59.07,59.12,48673.0,57.9985,58.0867,57.9103,57.9593,48673.0
2022-03-01 14:10:00,59.1,59.13,58.96,59.05,134717.0,57.9397,57.9691,57.8024,57.8907,134717.0
2022-03-01 14:15:00,59.07,59.3,58.85,59.27,97536.0,57.9103,58.1358,57.6946,58.1063,97536.0
2022-03-01 14:20:00,59.27,59.58,59.2,59.52,90437.0,58.1063,58.4103,58.0377,58.3514,90437.0
2022-03-01 14:25:00,59.53,59.62,59.47,59.56,68739.0,58.3612,58.4495,58.3024,58.3907,68739.0
2022-03-01 14:30:00,59.59,59.6,59.4,59.48,56815.0,58.4201,58.4299,58.2338,58.3122,56815.0
2022-03-01 14:35:00,59.5,59.8,59.49,59.78,58039.0,58.3318,58.6259,58.322,58.6063,58039.0
2022-03-01 14:40:00,59.77,59.83,59.69,59.77,59301.0,58.5965,58.6554,58.5181,58.5965,59301.0
2022-03-01 14:45:00,59.78,59.81,59.52,59.61,72572.0,58.6063,58.6357,58.3514,58.4397,72572.0
2022-03-01 14:50:00,59.6,59.61,59.34,59.37,105689.0,58.4299,58.4397,58.175,58.2044,105689.0
2022-03-01 14:55:00,59.38,59.45,59.28,59.37,43222.0,58.2142,58.2828,58.1161,58.2044,43222.0
2022-03-01 15:00:00,59.39,59.87,59.31,59.87,116640.0,58.224,58.6946,58.1456,58.6946,116640.0
2022-03-01 15:05:00,59.88,60.09,59.88,59.97,203619.0,58.7044,58.9102,58.7044,58.7926,203619.0
2022-03-01 15:10:00,59.97,59.99,59.67,59.77,68643.0,58.7926,58.8122,58.4985,58.5965,68643.0
2022-03-01 15:15:00,59.81,59.81,59.49,59.52,86945.0,58.6357,58.6357,58.322,58.3514,86945.0
2022-03-01 15:20:00,59.52,59.57,59.4,59.52,66212.0,58.3514,58.4005,58.2338,58.3514,66212.0
2022-03-01 15:25:00,59.5,59.54,59.29,59.31,80217.0,58.3318,58.371,58.126,58.1456,80217.0
2022-03-01 15:30:00,59.3,59.41,59.08,59.34,145870.0,58.1358,58.2436,57.9201,58.175,145870.0
2022-03-01 15:35:00,59.34,59.44,59.22,59.33,79241.0,58.175,58.273,58.0573,58.1652,79241.0
2022-03-01 15:40:00,59.31,59.46,59.08,59.12,85057.0,58.1456,58.2926,57.9201,57.9593,85057.0
2022-03-01 15:45:00,59.09,59.12,58.77,58.79,197542.0,57.9299,57.9593,57.6162,57.6358,197542.0
2022-03-01 15:50:00,58.78,59.31,58.68,59.25,241572.0,57.626,58.1456,57.5279,58.0867,241572.0
2022-03-01 15:55:00,59.24,59.55,59.11,59.45,295231.0,58.0769,58.3808,57.9495,58.2828,295231.0
2022-03-02 09:30:00,60.13,60.23,59.99,60.04,139223.0,58.9495,59.0475,58.8122,58.8612,139223.0
2022-03-02 09:35:00,60.05,60.14,60.0,60.07,113914.0,58.871,58.9593,58.822,58.8906,113914.0
2022-03-02 09:40:00,60.08,60.58,60.05,60.51,174114.0,58.9004,59.3906,58.871,59.322,174114.0
2022-03-02 09:45:00,60.51,60.76,60.44,60.62,117893.0,59.322,59.5671,59.2534,59.4298,117893.0
2022-03-02 09:50:00,60.62,60.7,60.53,60.58,93777.0,59.4298,59.5083,59.3416,59.3906,93777.0
2022-03-02 09:55:00,60.6,60.69,60.3,60.45,155888.0,59.4102,59.4985,59.1161,59.2632,155888.0
2022-03-02 10:00:00,60.45,60.73,60.44,60.73,87726.0,59.2632,59.5377,59.2534,59.5377,87726.0
2022-03-02 10:05:00,60.69,60.73,59.92,60.03,143512.0,59.4985,59.5377,58.7436,58.8514,143512.0
2022-03-02 10:10:00,60.05,60.14,59.89,59.96,91497.0,58.871,58.9593,58.7142,58.7828,91497.0
2022-03-02 10:15:00,59.95,60.09,59.89,60.07,69480.0,58.773,58.9102,58.7142,58.8906,69480.0
2022-03-02 10:20:00,60.05,60.28,60.03,60.11,80271.0,58.871,59.0965,58.8514,58.9299,80271.0
2022-03-02 10:25:00,60.11,60.85,59.91,60.66,282311.0,58.9299,59.6553,58.7338,59.4691,282311.0
2022-03-02 10:30:00,60.64,60.84,60.38,60.53,268905.0,59.4494,59.6455,59.1946,59.3416,268905.0
2022-03-02 10:35:00,60.53,61.0,60.49,60.87,328416.0,59.3416,59.8024,59.3024,59.6749,328416.0
2022-03-02 10:40:00,60.88,60.94,60.67,60.77,97773.0,59.6847,59.7436,59.4789,59.5769,97773.0
2022-03-02 10:45:00,60.78,60.85,60.53,60.8,185914.0,59.5867,59.6553,59.3416,59.6063,185914.0
2022-03-02 10:50:00,60.83,60.88,60.37,60.42,155377.0,59.6357,59.6847,59.1847,59.2338,155377.0
2022-03-02 10:55:00,60.42,60.75,60.41,60.66,141551.0,59.2338,59.5573,59.224,59.4691,141551.0
2022-03-02 11:00:00,60.69,61.21,60.44,61.12,291490.0,59.4985,60.0083,59.2534,59.92,291490.0
2022-03-02 11:05:00,61.13,61.39,60.95,61.28,460366.0,59.9298,60.1847,59.7534,60.0769,460366.0
2022-03-02 11:10:00,61.29,61.4,61.19,61.38,100272.0,60.0867,60.1945,59.9886,60.1749,100272.0
2022-03-02 11:15:00,61.38,61.45,61.25,61.3,148597.0,60.1749,60.2435,60.0475,60.0965,148597.0
2022-03-02 11:20:00,61.3,61.35,61.09,61.23,86992.0,60.0965,60.1455,59.8906,60.0279,86992.0
2022-03-02 11:25:00,61.24,61.53,61.24,61.31,81867.0,60.0377,60.322,60.0377,60.1063,81867.0
2022-03-02 11:30:00,61.32,61.75,61.32,61.6,230189.0,60.1161,60.5377,60.1161,60.3906,230189.0
2022-03-02 11:35:00,61.59,61.63,61.33,61.47,143723.0,60.3808,60.42,60.1259,60.2632,143723.0
2022-03-02 11:40:00,61.47,61.56,61.19,61.21,129875.0,60.2632,60.3514,59.9886,60.0083,129875.0
2022-03-02 11:45:00,61.21,61.41,61.19,61.26,71058.0,60.0083,60.2043,59.9886,60.0573,71058.0
2022-03-02 11:50:00,61.26,61.39,61.22,61.29,47533.0,60.0573,60.1847,60.0181,60.0867,47533.0
2022-03-02 11:55:00,61.26,61.45,61.26,61.43,65671.0,60.0573,60.2435,60.0573,60.2239,65671.0
2022-03-02 12:00:00,61.42,61.52,61.34,61.43,45166.0,60.2141,60.3122,60.1357,60.2239,45166.0
2022-03-02 12:05:00,61.42,61.5,61.26,61.48,66579.0,60.2141,60.2926,60.0573,60.273,66579.0
2022-03-02 12:10:00,61.48,61.67,61.46,61.56,112074.0,60.273,60.4592,60.2533,60.3514,112074.0
2022-03-02 12:15:00,61.57,61.64,61.5,61.55,53183.0,60.3612,60.4298,60.2926,60.3416,53183.0
2022-03-02 12:20:00,61.55,61.59,61.42,61.43,41198.0,60.3416,60.3808,60.2141,60.2239,41198.0
2022-03-02 12:25:00,61.43,61.54,61.28,61.52,68112.0,60.2239,60.3318,60.0769,60.3122,68112.0
2022-03-02 12:30:00,61.52,61.63,61.49,61.6,56834.0,60.3122,60.42,60.2828,60.3906,56834.0
2022-03-02 12:35:00,61.59,61.68,61.52,61.64,52264.0,60.3808,60.469,60.3122,60.4298,52264.0
2022-03-02 12:40:00,61.63,61.68,61.53,61.62,46374.0,60.42,60.469,60.322,60.4102,46374.0
2022-03-02 12:45:00,61.64,61.67,61.54,61.61,36555.0,60.4298,60.4592,60.3318,60.4004,36555.0
2022-03-02 12:50:00,61.61,61.64,61.43,61.59,48397.0,60.4004,60.4298,60.2239,60.3808,48397.0
2022-03-02 12:55:00,61.59,61.61,61.49,61.6,31412.0,60.3808,60.4004,60.2828,60.3906,31412.0
2022-03-02 13:00:00,61.61,61.86,61.61,61.83,86320.0,60.4004,60.6455,60.4004,60.6161,86320.0
2022-03-02 13:05:00,61.84,61.91,61.83,61.87,47840.0,60.6259,60.6945,60.6161,60.6553,47840.0
2022-03-02 13:10:00,61.87,61.97,61.84,61.89,39143.0,60.6553,60.7533,60.6259,60.6749,39143.0
2022-03-02 13:15:00,61.91,61.94,61.79,61.83,35650.0,60.6945,60.7239,60.5769,60.6161,35650.0
2022-03-02 13:20:00,61.83,61.89,61.76,61.76,86019.0,60.6161,60.6749,60.5475,60.5475,86019.0
2022-03-02 13:25:00,61.75,61.86,61.75,61.8,38396.0,60.5377,60.6455,60.5377,60.5867,38396.0
2022-03-02 13:30:00,61.82,62.03,61.82,61.96,27282.0,60.6063,60.8122,60.6063,60.7435,27282.0
2022-03-02 13:35:00,61.98,62.01,61.91,62.0,23498.0,60.7631,60.7926,60.6945,60.7827,23498.0
2022-03-02 13:40:00,61.99,62.0,61.82,61.94,75564.0,60.7729,60.7827,60.6063,60.7239,75564.0
2022-03-02 13:45:00,61.94,61.95,61.72,61.76,55931.0,60.7239,60.7337,60.5082,60.5475,55931.0
2022-03-02 13:50:00,61.78,61.91,61.78,61.9,36209.0,60.5671,60.6945,60.5671,60.6847,36209.0
2022-03-02 13:55:00,61.88,61.95,61.8,61.87,42060.0,60.6651,60.7337,60.5867,60.6553,42060.0
2022-03-02 14:00:00,61.89,61.99,61.79,61.98,109563.0,60.6749,60.7729,60.5769,60.7631,109563.0
2022-03-02 14:05:00,61.97,62.05,61.94,61.98,34342.0,60.7533,60.8318,60.7239,60.7631,34342.0
2022-03-02 14:10:00,61.98,62.06,61.95,61.96,20820.0,60.7631,60.8416,60.7337,60.7435,20820.0
2022-03-02 14:15:00,61.97,62.0,61.92,61.97,30777.0,60.7533,60.7827,60.7043,60.7533,30777.0
2022-03-02 14:20:00,61.99,62.07,61.79,61.81,65446.0,60.7729,60.8514,60.5769,60.5965,65446.0
2022-03-02 14:25:00,61.82,61.82,61.64,61.77,110701.0,60.6063,60.6063,60.4298,60.5573,110701.0
2022-03-02 14:30:00,61.78,61.79,61.67,61.78,75167.0,60.5671,60.5769,60.4592,60.5671,75167.0
2022-03-02 14:35:00,61.78,61.88,61.78,61.84,29951.0,60.5671,60.6651,60.5671,60.6259,29951.0
2022-03-02 14:40:00,61.85,61.97,61.85,61.97,37608.0,60.6357,60.7533,60.6357,60.7533,37608.0
2022-03-02 14:45:00,61.97,61.97,61.8,61.88,47222.0,60.7533,60.7533,60.5867,60.6651,47222.0
2022-03-02 14:50:00,61.89,62.0,61.66,61.69,63802.0,60.6749,60.7827,60.4494,60.4788,63802.0
2022-03-02 14:55:00,61.7,61.78,61.58,61.66,46799.0,60.4886,60.5671,60.371,60.4494,46799.0
2022-03-02 15:00:00,61.66,61.93,61.63,61.88,58533.0,60.4494,60.7141,60.42,60.6651,58533.0
2022-03-02 15:05:00,61.88,61.93,61.76,61.8,64414.0,60.6651,60.7141,60.5475,60.5867,64414.0
2022-03-02 15:10:00,61.78,61.86,61.63,61.68,41051.0,60.5671,60.6455,60.42,60.469,41051.0
2022-03-02 15:15:00,61.68,61.77,61.57,61.76,95848.0,60.469,60.5573,60.3612,60.5475,95848.0
2022-03-02 15:20:00,61.73,61.83,61.61,61.75,64166.0,60.518,60.6161,60.4004,60.5377,64166.0
2022-03-02 15:25:00,61.75,61.9,61.71,61.85,30598.0,60.5377,60.6847,60.4984,60.6357,30598.0
2022-03-02 15:30:00,61.87,62.02,61.83,61.96,58345.0,60.6553,60.8024,60.6161,60.7435,58345.0
2022-03-02 15:35:00,61.96,62.0,61.86,61.86,48869.0,60.7435,60.7827,60.6455,60.6455,48869.0
2022-03-02 15:40:00,61.87,61.96,61.8,61.87,40927.0,60.6553,60.7435,60.5867,60.6553,40927.0
2022-03-02 15:45:00,61.86,62.03,61.84,62.0,81743.0,60.6455,60.8122,60.6259,60.7827,81743.0
2022-03-02 15:50:00,62.01,62.09,61.86,61.92,150324.0,60.7926,60.871,60.6455,60.7043,150324.0
2022-03-02 15:55:00,61.91,61.91,61.57,61.61,264913.0,60.6945,60.6945,60.3612,60.4004,264913.0
2022-03-03 09:30:00,62.34,62.49,62.21,62.25,458444.0,61.1161,61.2631,60.9886,61.0278,458444.0
2022-03-03 09:35:00,62.25,62.25,62.06,62.22,125504.0,61.0278,61.0278,60.8416,60.9984,125504.0
2022-03-03 09:40:00,62.22,62.38,62.15,62.27,147979.0,60.9984,61.1553,60.9298,61.0474,147979.0
2022-03-03 09:45:00,62.28,62.53,62.0,62.07,151799.0,61.0572,61.3023,60.7827,60.8514,151799.0
2022-03-03 09:50:00,62.07,62.17,61.93,62.01,72520.0,60.8514,60.9494,60.7141,60.7926,72520.0
2022-03-03 09:55:00,62.01,62.23,61.96,62.14,81417.0,60.7926,61.0082,60.7435,60.92,81417.0
2022-03-03 10:00:00,62.15,62.3,62.03,62.07,106087.0,60.9298,61.0769,60.8122,60.8514,106087.0
2022-03-03 10:05:00,62.07,62.07,61.85,61.96,76393.0,60.8514,60.8514,60.6357,60.7435,76393.0
2022-03-03 10:10:00,61.94,62.05,61.82,61.96,100569.0,60.7239,60.8318,60.6063,60.7435,100569.0
2022-03-03 10:15:00,61.96,61.96,61.67,61.78,87887.0,60.7435,60.7435,60.4592,60.5671,87887.0
2022-03-03 10:20:00,61.79,61.8,61.46,61.52,129641.0,60.5769,60.5867,60.2533,60.3122,129641.0
2022-03-03 10:25:00,61.51,61.62,61.41,61.56,58211.0,60.3024,60.4102,60.2043,60.3514,58211.0
2022-03-03 10:30:00,61.58,61.68,61.45,61.51,94144.0,60.371,60.469,60.2435,60.3024,94144.0
2022-03-03 10:35:00,61.48,61.56,61.18,61.21,92928.0,60.273,60.3514,59.9788,60.0083,92928.0
2022-03-03 10:40:00,61.22,61.29,61.03,61.06,87398.0,60.0181,60.0867,59.8318,59.8612,87398.0
2022-03-03 10:45:00,61.07,61.17,61.0,61.15,60224.0,59.871,59.969,59.8024,59.9494,60224.0
2022-03-03 10:50:00,61.12,61.14,60.9,60.93,46443.0,59.92,59.9396,59.7043,59.7338,46443.0
2022-03-03 10:55:00,60.94,60.97,60.77,60.78,96832.0,59.7436,59.773,59.5769,59.5867,96832.0
2022-03-03 11:00:00,60.79,60.93,60.77,60.87,142830.0,59.5965,59.7338,59.5769,59.6749,142830.0
2022-03-03 11:05:00,60.88,60.95,60.69,60.88,109058.0,59.6847,59.7534,59.4985,59.6847,109058.0
2022-03-03 11:10:00,60.86,60.89,60.6,60.61,72961.0,59.6651,59.6945,59.4102,59.42,72961.0
2022-03-03 11:15:00,60.59,60.77,60.49,60.77,76698.0,59.4004,59.5769,59.3024,59.5769,76698.0
2022-03-03 11:20:00,60.77,61.0,60.76,60.99,99871.0,59.5769,59.8024,59.5671,59.7926,99871.0
2022-03-03 11:25:00,60.98,61.12,60.94,61.04,57690.0,59.7828,59.92,59.7436,59.8416,57690.0
2022-03-03 11:30:00,61.02,61.1,60.96,61.08,39568.0,59.822,59.9004,59.7632,59.8808,39568.0
2022-03-03 11:35:00,61.08,61.08,60.84,60.98,33228.0,59.8808,59.8808,59.6455,59.7828,33228.0
2022-03-03 11:40:00,60.98,61.25,60.94,61.18,93711.0,59.7828,60.0475,59.7436,59.9788,93711.0
2022-03-03 11:45:00,61.17,61.19,61.03,61.08,31206.0,59.969,59.9886,59.8318,59.8808,31206.0
2022-03-03 11:50:00,61.09,61.19,60.99,61.11,47860.0,59.8906,59.9886,59.7926,59.9102,47860.0
2022-03-03 11:55:00,61.11,61.33,60.85,61.18,164998.0,59.9102,60.1259,59.6553,59.9788,164998.0
2022-03-03 12:00:00,61.16,61.27,61.12,61.27,42538.0,59.9592,60.0671,59.92,60.0671,42538.0
2022-03-03 12:05:00,61.25,61.37,61.14,61.36,38917.0,60.0475,60.1651,59.9396,60.1553,38917.0
2022-03-03 12:10:00,61.35,61.47,61.29,61.35,43734.0,60.1455,60.2632,60.0867,60.1455,43734.0
2022-03-03 12:15:00,61.38,61.45,61.3,61.36,44157.0,60.1749,60.2435,60.0965,60.1553,44157.0
2022-03-03 12:20:00,61.36,61.36,61.17,61.19,59713.0,60.1553,60.1553,59.969,59.9886,59713.0
2022-03-03 12:25:00,61.2,61.22,60.92,60.97,79296.0,59.9985,60.0181,59.724,59.773,79296.0
2022-03-03 12:30:00,61.0,61.94,60.94,61.8,240276.0,59.8024,60.7239,59.7436,60.5867,240276.0
2022-03-03 12:35:00,61.8,62.01,61.53,61.59,127614.0,60.5867,60.7926,60.322,60.3808,127614.0
2022-03-03 12:40:00,61.57,61.59,61.38,61.59,165187.0,60.3612,60.3808,60.1749,60.3808,165187.0
2022-03-03 12:45:00,61.57,61.67,61.38,61.57,89282.0,60.3612,60.4592,60.1749,60.3612,89282.0
2022-03-03 12:50:00,61.55,61.59,61.42,61.5,40960.0,60.3416,60.3808,60.2141,60.2926,40960.0
2022-03-03 12:55:00,61.49,61.7,61.48,61.61,59106.0,60.2828,60.4886,60.273,60.4004,59106.0
2022-03-03 13:00:00,61.6,61.75,61.5,61.69,77327.0,60.3906,60.5377,60.2926,60.4788,77327.0
2022-03-03 13:05:00,61.68,61.83,61.56,61.63,52293.0,60.469,60.6161,60.3514,60.42,52293.0
2022-03-03 13:10:00,61.62,61.76,61.57,61.72,57421.0,60.4102,60.5475,60.3612,60.5082,57421.0
2022-03-03 13:15:00,61.74,61.93,61.73,61.87,47906.0,60.5279,60.7141,60.518,60.6553,47906.0
2022-03-03 13:20:00,61.86,61.91,61.78,61.87,26369.0,60.6455,60.6945,60.5671,60.6553,26369.0
2022-03-03 13:25:00,61.87,61.92,61.79,61.91,16154.0,60.6553,60.7043,60.5769,60.6945,16154.0
2022-03-03 13:30:00,61.9,61.9,61.51,61.59,63799.0,60.6847,60.6847,60.3024,60.3808,63799.0
2022-03-03 13:35:00,61.59,61.72,61.59,61.62,34606.0,60.3808,60.5082,60.3808,60.4102,34606.0
2022-03-03 13:40:00,61.62,61.66,61.48,61.6,31231.0,60.4102,60.4494,60.273,60.3906,31231.0
2022-03-03 13:45:00,61.59,61.7,61.5,61.65,41155.0,60.3808,60.4886,60.2926,60.4396,41155.0
2022-03-03 13:50:00,61.66,61.78,61.65,61.7,52362.0,60.4494,60.5671,60.4396,60.4886,52362.0
2022-03-03 13:55:00,61.71,61.78,61.63,61.65,31119.0,60.4984,60.5671,60.42,60.4396,31119.0
2022-03-03 14:00:00,61.65,61.8,61.63,61.67,41438.0,60.4396,60.5867,60.42,60.4592,41438.0
2022-03-03 14:05:00,61.66,61.73,61.6,61.62,34965.0,60.4494,60.518,60.3906,60.4102,34965.0
2022-03-03 14:10:00,61.62,62.01,61.53,61.97,75040.0,60.4102,60.7926,60.322,60.7533,75040.0
2022-03-03 14:15:00,61.96,62.0,61.88,61.91,38989.0,60.7435,60.7827,60.6651,60.6945,38989.0
2022-03-03 14:20:00,61.88,61.89,61.73,61.77,57696.0,60.6651,60.6749,60.518,60.5573,57696.0
2022-03-03 14:25:00,61.77,61.88,61.77,61.86,19740.0,60.5573,60.6651,60.5573,60.6455,19740.0
2022-03-03 14:30:00,61.85,61.85,61.7,61.73,26100.0,60.6357,60.6357,60.4886,60.518,26100.0
2022-03-03 14:35:00,61.73,61.77,61.63,61.64,26610.0,60.518,60.5573,60.42,60.4298,26610.0
2022-03-03 14:40:00,61.65,61.71,61.41,61.45,49520.0,60.4396,60.4984,60.2043,60.2435,49520.0
2022-03-03 14:45:00,61.47,61.47,61.21,61.23,66591.0,60.2632,60.2632,60.0083,60.0279,66591.0
2022-03-03 14:50:00,61.22,61.27,61.06,61.13,69613.0,60.0181,60.0671,59.8612,59.9298,69613.0
2022-03-03 14:55:00,61.14,61.19,61.07,61.16,24133.0,59.9396,59.9886,59.871,59.9592,24133.0
2022-03-03 15:00:00,61.14,61.14,60.83,60.85,44220.0,59.9396,59.9396,59.6357,59.6553,44220.0
2022-03-03 15:05:00,60.85,61.02,60.75,60.82,74246.0,59.6553,59.822,59.5573,59.6259,74246.0
2022-03-03 15:10:00,60.83,60.92,60.79,60.89,36558.0,59.6357,59.724,59.5965,59.6945,36558.0
2022-03-03 15:15:00,60.88,61.11,60.86,61.02,59454.0,59.6847,59.9102,59.6651,59.822,59454.0
2022-03-03 15:20:00,61.02,61.1,60.88,60.98,71740.0,59.822,59.9004,59.6847,59.7828,71740.0
2022-03-03 15:25:00,60.99,61.23,60.99,61.22,45390.0,59.7926,60.0279,59.7926,60.0181,45390.0
2022-03-03 15:30:00,61.21,61.21,60.81,60.83,40761.0,60.0083,60.0083,59.6161,59.6357,40761.0
2022-03-03 15:35:00,60.82,60.95,60.69,60.91,51207.0,59.6259,59.7534,59.4985,59.7141,51207.0
2022-03-03 15:40:00,60.9,60.9,60.64,60.64,48234.0,59.7043,59.7043,59.4494,59.4494,48234.0
2022-03-03 15:45:00,60.63,60.74,60.5,60.72,67934.0,59.4396,59.5475,59.3122,59.5279,67934.0
2022-03-03 15:50:00,60.71,60.96,60.53,60.88,144706.0,59.5181,59.7632,59.3416,59.6847,144706.0
2022-03-03 15:55:00,60.9,61.03,60.77,60.99,106246.0,59.7043,59.8318,59.5769,59.7926,106246.0
2022-03-04 09:30:00,59.9,60.1,59.8,59.82,214183.0,58.724,58.92,58.6259,58.6455,214183.0
2022-03-04 09:35:00,59.82,60.06,59.8,59.83,241683.0,58.6455,58.8808,58.6259,58.6554,241683.0
2022-03-04 09:40:00,59.84,59.86,59.59,59.7,174933.0,58.6652,58.6848,58.4201,58.5279,174933.0
2022-03-04 09:45:00,59.71,59.75,59.27,59.3,210793.0,58.5377,58.5769,58.1063,58.1358,210793.0
2022-03-04 09:50:00,59.3,59.58,59.23,59.48,100622.0,58.1358,58.4103,58.0671,58.3122,100622.0
2022-03-04 09:55:00,59.47,60.0,59.39,59.91,199595.0,58.3024,58.822,58.224,58.7338,199595.0
2022-03-04 10:00:00,59.9,60.08,59.72,59.75,113249.0,58.724,58.9004,58.5475,58.5769,113249.0
2022-03-04 10:05:00,59.75,59.77,59.38,59.42,117636.0,58.5769,58.5965,58.2142,58.2534,117636.0
2022-03-04 10:10:00,59.44,59.48,59.12,59.14,126078.0,58.273,58.3122,57.9593,57.9789,126078.0
2022-03-04 10:15:00,59.15,59.28,59.04,59.19,122036.0,57.9887,58.1161,57.8809,58.0279,122036.0
2022-03-04 10:20:00,59.19,59.36,59.12,59.23,63158.0,58.0279,58.1946,57.9593,58.0671,63158.0
2022-03-04 10:25:00,59.22,59.4,59.16,59.34,69344.0,58.0573,58.2338,57.9985,58.175,69344.0
2022-03-04 10:30:00,59.35,59.35,59.1,59.17,138849.0,58.1848,58.1848,57.9397,58.0083,138849.0
2022-03-04 10:35:00,59.18,59.56,59.18,59.34,121738.0,58.0181,58.3907,58.0181,58.175,121738.0
2022-03-04 10:40:00,59.34,59.36,59.12,59.14,64709.0,58.175,58.1946,57.9593,57.9789,64709.0
2022-03-04 10:45:00,59.13,59.25,59.0,59.1,88387.0,57.9691,58.0867,57.8416,57.9397,88387.0
2022-03-04 10:50:00,59.08,59.2,59.03,59.13,51058.0,57.9201,58.0377,57.8711,57.9691,51058.0
2022-03-04 10:55:00,59.13,59.13,58.95,58.98,50937.0,57.9691,57.9691,57.7926,57.822,50937.0
2022-03-04 11:00:00,58.99,59.11,58.91,58.95,47280.0,57.8318,57.9495,57.7534,57.7926,47280.0
2022-03-04 11:05:00,58.96,59.02,58.87,58.96,34836.0,57.8024,57.8613,57.7142,57.8024,34836.0
2022-03-04 11:10:00,58.95,58.97,58.81,58.93,69711.0,57.7926,57.8122,57.6554,57.773,69711.0
2022-03-04 11:15:00,58.92,59.19,58.88,59.1,97440.0,57.7632,58.0279,57.724,57.9397,97440.0
2022-03-04 11:20:00,59.09,59.15,58.94,59.12,58675.0,57.9299,57.9887,57.7828,57.9593,58675.0
2022-03-04 11:25:00,59.1,59.24,59.01,59.12,38869.0,57.9397,58.0769,57.8514,57.9593,38869.0
2022-03-04 11:30:00,59.12,59.17,58.92,59.03,81827.0,57.9593,58.0083,57.7632,57.8711,81827.0
2022-03-04 11:35:00,59.04,59.31,58.85,59.27,55417.0,57.8809,58.1456,57.6946,58.1063,55417.0
2022-03-04 11:40:00,59.27,59.37,59.17,59.27,60098.0,58.1063,58.2044,58.0083,58.1063,60098.0
2022-03-04 11:45:00,59.27,59.41,59.24,59.38,45162.0,58.1063,58.2436,58.0769,58.2142,45162.0
2022-03-04 11:50:00,59.38,59.4,59.2,59.23,32399.0,58.2142,58.2338,58.0377,58.0671,32399.0
2022-03-04 11:55:00,59.23,59.28,59.13,59.19,29404.0,58.0671,58.1161,57.9691,58.0279,29404.0
2022-03-04 12:00:00,59.18,59.22,59.05,59.18,18805.0,58.0181,58.0573,57.8907,58.0181,18805.0
2022-03-04 12:05:00,59.18,59.37,59.07,59.31,28630.0,58.0181,58.2044,57.9103,58.1456,28630.0
2022-03-04 12:10:00,59.3,59.75,59.3,59.71,149822.0,58.1358,58.5769,58.1358,58.5377,149822.0
2022-03-04 12:15:00,59.69,59.93,59.68,59.75,108274.0,58.5181,58.7534,58.5083,58.5769,108274.0
2022-03-04 12:20:00,59.75,59.79,59.58,59.62,52348.0,58.5769,58.6161,58.4103,58.4495,52348.0
2022-03-04 12:25:00,59.62,59.87,59.53,59.82,71152.0,58.4495,58.6946,58.3612,58.6455,71152.0
2022-03-04 12:30:00,59.81,59.9,59.72,59.76,33527.0,58.6357,58.724,58.5475,58.5867,33527.0
2022-03-04 12:35:00,59.75,59.87,59.73,59.8,42322.0,58.5769,58.6946,58.5573,58.6259,42322.0
2022-03-04 12:40:00,59.82,59.86,59.55,59.6,52340.0,58.6455,58.6848,58.3808,58.4299,52340.0
2022-03-04 12:45:00,59.58,59.75,59.55,59.73,31479.0,58.4103,58.5769,58.3808,58.5573,31479.0
2022-03-04 12:50:00,59.73,59.91,59.67,59.82,43654.0,58.5573,58.7338,58.4985,58.6455,43654.0
2022-03-04 12:55:00,59.81,60.05,59.81,59.93,46067.0,58.6357,58.871,58.6357,58.7534,46067.0
2022-03-04 13:00:00,59.95,60.26,59.95,60.26,97575.0,58.773,59.0769,58.773,59.0769,97575.0
2022-03-04 13:05:00,60.28,60.36,60.19,60.33,53497.0,59.0965,59.1749,59.0083,59.1455,53497.0
2022-03-04 13:10:00,60.33,60.34,60.14,60.15,30919.0,59.1455,59.1553,58.9593,58.9691,30919.0
2022-03-04 13:15:00,60.15,60.22,59.88,59.97,64999.0,58.9691,59.0377,58.7044,58.7926,64999.0
2022-03-04 13:20:00,59.99,60.11,59.9,59.91,63273.0,58.8122,58.9299,58.724,58.7338,63273.0
2022-03-04 13:25:00,59.93,60.01,59.91,59.91,21349.0,58.7534,58.8318,58.7338,58.7338,21349.0
2022-03-04 13:30:00,59.94,60.06,59.93,59.99,20872.0,58.7632,58.8808,58.7534,58.8122,20872.0
2022-03-04 13:35:00,60.0,60.2,59.97,60.19,19546.0,58.822,59.0181,58.7926,59.0083,19546.0
2022-03-04 13:40:00,60.19,60.19,59.74,59.75,51170.0,59.0083,59.0083,58.5671,58.5769,51170.0
2022-03-04 13:45:00,59.74,59.75,59.66,59.74,51434.0,58.5671,58.5769,58.4887,58.5671,51434.0
2022-03-04 13:50:00,59.74,59.84,59.74,59.83,26061.0,58.5671,58.6652,58.5671,58.6554,26061.0
2022-03-04 13:55:00,59.82,59.86,59.49,59.53,29411.0,58.6455,58.6848,58.322,58.3612,29411.0
2022-03-04 14:00:00,59.54,59.63,59.34,59.48,130537.0,58.371,58.4593,58.175,58.3122,130537.0
2022-03-04 14:05:00,59.48,59.58,59.43,59.53,72293.0,58.3122,58.4103,58.2632,58.3612,72293.0
2022-03-04 14:10:00,59.53,59.53,59.37,59.39,38941.0,58.3612,58.3612,58.2044,58.224,38941.0
2022-03-04 14:15:00,59.43,59.49,59.32,59.46,55356.0,58.2632,58.322,58.1554,58.2926,55356.0
2022-03-04 14:20:00,59.46,59.84,59.44,59.8,118545.0,58.2926,58.6652,58.273,58.6259,118545.0
2022-03-04 14:25:00,59.78,59.93,59.63,59.74,94038.0,58.6063,58.7534,58.4593,58.5671,94038.0
2022-03-04 14:30:00,59.73,59.86,59.66,59.8,41435.0,58.5573,58.6848,58.4887,58.6259,41435.0
2022-03-04 14:35:00,59.8,59.85,59.65,59.74,23867.0,58.6259,58.675,58.4789,58.5671,23867.0
2022-03-04 14:40:00,59.75,59.76,59.46,59.5,44703.0,58.5769,58.5867,58.2926,58.3318,44703.0
2022-03-04 14:45:00,59.5,59.54,59.4,59.42,38349.0,58.3318,58.371,58.2338,58.2534,38349.0
2022-03-04 14:50:00,59.45,59.6,59.38,59.45,50842.0,58.2828,58.4299,58.2142,58.2828,50842.0
2022-03-04 14:55:00,59.46,59.52,59.18,59.2,45333.0,58.2926,58.3514,58.0181,58.0377,45333.0
2022-03-04 15:00:00,59.2,59.57,59.19,59.47,104193.0,58.0377,58.4005,58.0279,58.3024,104193.0
2022-03-04 15:05:00,59.47,59.67,59.41,59.46,152612.0,58.3024,58.4985,58.2436,58.2926,152612.0
2022-03-04 15:10:00,59.5,59.62,59.33,59.34,30349.0,58.3318,58.4495,58.1652,58.175,30349.0
2022-03-04 15:15:00,59.36,59.57,59.34,59.4,47674.0,58.1946,58.4005,58.175,58.2338,47674.0
2022-03-04 15:20:00,59.41,59.51,59.29,59.46,52209.0,58.2436,58.3416,58.126,58.2926,52209.0
2022-03-04 15:25:00,59.46,59.79,59.43,59.61,57723.0,58.2926,58.6161,58.2632,58.4397,57723.0
2022-03-04 15:30:00,59.6,59.7,59.46,59.57,28705.0,58.4299,58.5279,58.2926,58.4005,28705.0
2022-03-04 15:35:00,59.55,59.65,59.28,59.42,48314.0,58.3808,58.4789,58.1161,58.2534,48314.0
2022-03-04 15:40:00,59.43,59.65,59.38,59.54,79817.0,58.2632,58.4789,58.2142,58.371,79817.0
2022-03-04 15:45:00,59.53,59.74,59.39,59.42,70308.0,58.3612,58.5671,58.224,58.2534,70308.0
2022-03-04 15:50:00,59.46,59.98,59.39,59.98,148826.0,58.2926,58.8024,58.224,58.8024,148826.0
2022-03-04 15:55:00,59.97,60.14,59.92,60.02,457482.0,58.7926,58.9593,58.7436,58.8416,457482.0
2022-03-07 09:30:00,59.84,59.91,59.49,59.53,244787.0,58.6652,58.7338,58.322,58.3612,244787.0
2022-03-07 09:35:00,59.52,59.65,59.34,59.5,165107.0,58.3514,58.4789,58.175,58.3318,165107.0
2022-03-07 09:40:00,59.49,59.59,59.02,59.09,179771.0,58.322,58.4201,57.8613,57.9299,179771.0
2022-03-07 09:45:00,59.1,59.26,58.93,59.01,154686.0,57.9397,58.0965,57.773,57.8514,154686.0
2022-03-07 09:50:00,59.01,59.2,58.93,59.17,86597.0,57.8514,58.0377,57.773,58.0083,86597.0
2022-03-07 09:55:00,59.16,59.35,58.8,58.8,142438.0,57.9985,58.1848,57.6456,57.6456,142438.0
2022-03-07 10:00:00,58.79,58.91,58.7,58.89,114886.0,57.6358,57.7534,57.5475,57.7338,114886.0
2022-03-07 10:05:00,58.87,59.04,58.78,58.95,59722.0,57.7142,57.8809,57.626,57.7926,59722.0
2022-03-07 10:10:00,58.89,58.98,58.54,58.55,74094.0,57.7338,57.822,57.3907,57.4005,74094.0
2022-03-07 10:15:00,58.56,58.69,58.52,58.55,108723.0,57.4103,57.5377,57.3711,57.4005,108723.0
2022-03-07 10:20:00,58.56,58.73,58.38,58.39,129927.0,57.4103,57.5769,57.2338,57.2436,129927.0
2022-03-07 10:25:00,58.39,58.45,58.31,58.31,148271.0,57.2436,57.3024,57.1652,57.1652,148271.0
2022-03-07 10:30:00,58.3,58.49,58.22,58.37,105948.0,57.1554,57.3417,57.077,57.224,105948.0
2022-03-07 10:35:00,58.37,58.5,58.32,58.38,70960.0,57.224,57.3515,57.175,57.2338,70960.0
2022-03-07 10:40:00,58.38,58.49,58.23,58.35,53223.0,57.2338,57.3417,57.0868,57.2044,53223.0
2022-03-07 10:45:00,58.33,58.41,58.16,58.24,65135.0,57.1848,57.2632,57.0181,57.0966,65135.0
2022-03-07 10:50:00,58.23,58.37,58.09,58.09,98838.0,57.0868,57.224,56.9495,56.9495,98838.0
2022-03-07 10:55:00,58.1,58.25,58.03,58.17,60054.0,56.9593,57.1064,56.8907,57.0279,60054.0
2022-03-07 11:00:00,58.17,58.24,58.07,58.19,72985.0,57.0279,57.0966,56.9299,57.0475,72985.0
2022-03-07 11:05:00,58.18,58.53,58.17,58.47,129015.0,57.0377,57.3809,57.0279,57.3221,129015.0
2022-03-07 11:10:00,58.46,58.56,58.32,58.34,48861.0,57.3122,57.4103,57.175,57.1946,48861.0
2022-03-07 11:15:00,58.32,58.62,58.32,58.51,73775.0,57.175,57.4691,57.175,57.3613,73775.0
2022-03-07 11:20:00,58.5,58.58,58.39,58.39,30294.0,57.3515,57.4299,57.2436,57.2436,30294.0
2022-03-07 11:25:00,58.39,58.47,58.38,58.41,31142.0,57.2436,57.3221,57.2338,57.2632,31142.0
2022-03-07 11:30:00,58.4,58.43,58.1,58.13,77846.0,57.2534,57.2828,56.9593,56.9887,77846.0
2022-03-07 11:35:00,58.13,58.15,57.93,57.95,92982.0,56.9887,57.0083,56.7927,56.8123,92982.0
2022-03-07 11:40:00,57.94,58.02,57.82,57.99,102854.0,56.8025,56.8809,56.6848,56.8515,102854.0
2022-03-07 11:45:00,57.97,58.33,57.96,58.15,85065.0,56.8319,57.1848,56.8221,57.0083,85065.0
2022-03-07 11:50:00,58.15,58.16,57.98,57.98,69550.0,57.0083,57.0181,56.8417,56.8417,69550.0
2022-03-07 11:55:00,57.99,57.99,57.76,57.78,89518.0,56.8515,56.8515,56.626,56.6456,89518.0
2022-03-07 12:00:00,57.77,57.81,57.55,57.64,120843.0,56.6358,56.675,56.4201,56.5083,120843.0
2022-03-07 12:05:00,57.63,57.76,57.59,57.68,71006.0,56.4985,56.626,56.4593,56.5476,71006.0
2022-03-07 12:10:00,57.68,57.75,57.63,57.7,96330.0,56.5476,56.6162,56.4985,56.5672,96330.0
2022-03-07 12:15:00,57.67,57.82,57.45,57.52,58744.0,56.5378,56.6848,56.3221,56.3907,58744.0
2022-03-07 12:20:00,57.53,57.58,57.24,57.31,142845.0,56.4005,56.4495,56.1162,56.1848,142845.0
2022-03-07 12:25:00,57.3,57.49,57.27,57.46,56624.0,56.175,56.3613,56.1456,56.3319,56624.0
2022-03-07 12:30:00,57.44,57.46,57.31,57.4,82395.0,56.3123,56.3319,56.1848,56.2731,82395.0
2022-03-07 12:35:00,57.4,57.51,57.26,57.37,71676.0,56.2731,56.3809,56.1358,56.2436,71676.0
2022-03-07 12:40:00,57.39,57.54,57.37,57.4,61616.0,56.2633,56.4103,56.2436,56.2731,61616.0
2022-03-07 12:45:00,57.4,57.69,57.4,57.61,55183.0,56.2731,56.5574,56.2731,56.4789,55183.0
2022-03-07 12:50:00,57.61,57.85,57.46,57.48,138886.0,56.4789,56.7142,56.3319,56.3515,138886.0
2022-03-07 12:55:00,57.49,57.54,57.37,57.47,54704.0,56.3613,56.4103,56.2436,56.3417,54704.0
2022-03-07 13:00:00,57.46,57.83,57.44,57.68,108202.0,56.3319,56.6946,56.3123,56.5476,108202.0
2022-03-07 13:05:00,57.66,57.8,57.61,57.61,56227.0,56.528,56.6652,56.4789,56.4789,56227.0
2022-03-07 13:10:00,57.62,57.63,57.37,57.43,102835.0,56.4887,56.4985,56.2436,56.3025,102835.0
2022-03-07 13:15:00,57.45,57.45,57.25,57.25,96091.0,56.3221,56.3221,56.126,56.126,96091.0
2022-03-07 13:20:00,57.24,57.44,57.19,57.36,109813.0,56.1162,56.3123,56.0672,56.2338,109813.0
2022-03-07 13:25:00,57.37,57.55,57.37,57.45,53337.0,56.2436,56.4201,56.2436,56.3221,53337.0
2022-03-07 13:30:00,57.43,57.61,57.35,57.38,49112.0,56.3025,56.4789,56.224,56.2535,49112.0
2022-03-07 13:35:00,57.39,57.68,57.38,57.62,67226.0,56.2633,56.5476,56.2535,56.4887,67226.0
2022-03-07 13:40:00,57.63,57.74,57.51,57.54,54383.0,56.4985,56.6064,56.3809,56.4103,54383.0
2022-03-07 13:45:00,57.54,57.62,57.42,57.45,41988.0,56.4103,56.4887,56.2927,56.3221,41988.0
2022-03-07 13:50:00,57.46,57.57,57.37,57.42,50078.0,56.3319,56.4397,56.2436,56.2927,50078.0
2022-03-07 13:55:00,57.41,57.43,57.32,57.37,44223.0,56.2829,56.3025,56.1946,56.2436,44223.0
2022-03-07 14:00:00,57.38,57.49,57.27,57.28,38978.0,56.2535,56.3613,56.1456,56.1554,38978.0
2022-03-07 14:05:00,57.3,57.48,57.19,57.42,84245.0,56.175,56.3515,56.0672,56.2927,84245.0
2022-03-07 14:10:00,57.4,57.63,57.4,57.58,44954.0,56.2731,56.4985,56.2731,56.4495,44954.0
2022-03-07 14:15:00,57.57,57.71,57.49,57.69,48149.0,56.4397,56.577,56.3613,56.5574,48149.0
2022-03-07 14:20:00,57.67,57.69,57.35,57.41,49264.0,56.5378,56.5574,56.224,56.2829,49264.0
2022-03-07 14:25:00,57.4,57.52,57.38,57.39,34046.0,56.2731,56.3907,56.2535,56.2633,34046.0
2022-03-07 14:30:00,57.39,57.46,57.27,57.29,34717.0,56.2633,56.3319,56.1456,56.1652,34717.0
2022-03-07 14:35:00,57.29,57.4,57.26,57.4,25985.0,56.1652,56.2731,56.1358,56.2731,25985.0
2022-03-07 14:40:00,57.41,57.42,57.07,57.13,77021.0,56.2829,56.2927,55.9495,56.0084,77021.0
2022-03-07 14:45:00,57.1,57.26,57.07,57.25,41912.0,55.9789,56.1358,55.9495,56.126,41912.0
2022-03-07 14:50:00,57.23,57.29,56.99,57.01,62895.0,56.1064,56.1652,55.8711,55.8907,62895.0
2022-03-07 14:55:00,57.02,57.28,57.02,57.11,64143.0,55.9005,56.1554,55.9005,55.9888,64143.0
2022-03-07 15:00:00,57.11,57.18,56.99,57.06,50632.0,55.9888,56.0574,55.8711,55.9397,50632.0
2022-03-07 15:05:00,57.05,57.07,56.9,56.99,66219.0,55.9299,55.9495,55.7829,55.8711,66219.0
2022-03-07 15:10:00,56.99,57.04,56.77,56.85,142961.0,55.8711,55.9201,55.6554,55.7339,142961.0
2022-03-07 15:15:00,56.82,56.93,56.73,56.86,83478.0,55.7044,55.8123,55.6162,55.7437,83478.0
2022-03-07 15:20:00,56.86,57.0,56.83,56.9,45177.0,55.7437,55.8809,55.7143,55.7829,45177.0
2022-03-07 15:25:00,56.9,57.18,56.9,57.06,130391.0,55.7829,56.0574,55.7829,55.9397,130391.0
2022-03-07 15:30:00,57.06,57.06,56.81,56.89,109910.0,55.9397,55.9397,55.6946,55.7731,109910.0
2022-03-07 15:35:00,56.89,56.91,56.75,56.75,107338.0,55.7731,55.7927,55.6358,55.6358,107338.0
2022-03-07 15:40:00,56.75,57.06,56.73,56.99,127631.0,55.6358,55.9397,55.6162,55.8711,127631.0
2022-03-07 15:45:00,56.99,56.99,56.64,56.68,165559.0,55.8711,55.8711,55.528,55.5672,165559.0
2022-03-07 15:50:00,56.68,56.84,56.48,56.52,222638.0,55.5672,55.7241,55.3711,55.4103,222638.0
2022-03-07 15:55:00,56.52,56.78,56.46,56.47,380039.0,55.4103,55.6652,55.3515,55.3613,380039.0
2022-03-08 09:30:00,56.51,56.74,56.31,56.36,391832.0,55.4005,55.626,55.2045,55.2535,391832.0
2022-03-08 09:35:00,56.35,56.93,56.19,56.2,418903.0,55.2437,55.8123,55.0868,55.0966,418903.0
2022-03-08 09:40:00,56.2,56.89,56.01,56.75,274877.0,55.0966,55.7731,54.9103,55.6358,274877.0
2022-03-08 09:45:00,56.75,56.93,56.52,56.57,207205.0,55.6358,55.8123,55.4103,55.4594,207205.0
2022-03-08 09:50:00,56.55,56.72,56.2,56.27,220716.0,55.4397,55.6064,55.0966,55.1652,220716.0
2022-03-08 09:55:00,56.27,56.34,56.13,56.26,89299.0,55.1652,55.2339,55.028,55.1554,89299.0
2022-03-08 10:00:00,56.26,56.26,55.7,55.76,192013.0,55.1554,55.1554,54.6064,54.6653,192013.0
2022-03-08 10:05:00,55.75,55.8,55.49,55.54,92595.0,54.6555,54.7045,54.4006,54.4496,92595.0
2022-03-08 10:10:00,55.51,55.76,55.48,55.73,120519.0,54.4202,54.6653,54.3908,54.6358,120519.0
2022-03-08 10:15:00,55.7,56.36,55.7,56.31,217107.0,54.6064,55.2535,54.6064,55.2045,217107.0
2022-03-08 10:20:00,56.3,56.4,55.91,55.91,122369.0,55.1947,55.2927,54.8123,54.8123,122369.0
2022-03-08 10:25:00,55.91,55.92,55.63,55.63,189036.0,54.8123,54.8221,54.5378,54.5378,189036.0
2022-03-08 10:30:00,55.61,55.89,55.37,55.43,108838.0,54.5182,54.7927,54.2829,54.3417,108838.0
2022-03-08 10:35:00,55.46,55.66,55.41,55.58,123523.0,54.3711,54.5672,54.3221,54.4888,123523.0
2022-03-08 10:40:00,55.57,55.82,55.5,55.8,102032.0,54.479,54.7241,54.4104,54.7045,102032.0
2022-03-08 10:45:00,55.8,55.97,55.67,55.94,72844.0,54.7045,54.8711,54.577,54.8417,72844.0
2022-03-08 10:50:00,55.93,56.32,55.7,56.25,83974.0,54.8319,55.2143,54.6064,55.1456,83974.0
2022-03-08 10:55:00,56.25,56.47,56.13,56.42,219596.0,55.1456,55.3613,55.028,55.3123,219596.0
2022-03-08 11:00:00,56.44,56.55,56.2,56.51,126930.0,55.3319,55.4397,55.0966,55.4005,126930.0
2022-03-08 11:05:00,56.51,56.52,55.96,56.07,121367.0,55.4005,55.4103,54.8613,54.9692,121367.0
2022-03-08 11:10:00,56.08,56.23,55.97,56.13,71586.0,54.979,55.126,54.8711,55.028,71586.0
2022-03-08 11:15:00,56.16,56.22,55.9,56.12,91665.0,55.0574,55.1162,54.8025,55.0182,91665.0
2022-03-08 11:20:00,56.14,56.18,55.78,55.82,88103.0,55.0378,55.077,54.6849,54.7241,88103.0
2022-03-08 11:25:00,55.79,55.89,55.63,55.73,119804.0,54.6947,54.7927,54.5378,54.6358,119804.0
2022-03-08 11:30:00,55.71,55.75,55.29,55.52,140871.0,54.6162,54.6555,54.2045,54.43,140871.0
2022-03-08 11:35:00,55.56,55.65,55.46,55.51,78718.0,54.4692,54.5574,54.3711,54.4202,78718.0
2022-03-08 11:40:00,55.53,55.69,55.37,55.53,46145.0,54.4398,54.5966,54.2829,54.4398,46145.0
2022-03-08 11:45:00,55.54,56.07,55.51,55.96,81001.0,54.4496,54.9692,54.4202,54.8613,81001.0
2022-03-08 11:50:00,55.97,56.16,55.9,56.11,60998.0,54.8711,55.0574,54.8025,55.0084,60998.0
2022-03-08 11:55:00,56.12,56.25,55.96,56.06,76678.0,55.0182,55.1456,54.8613,54.9594,76678.0
2022-03-08 12:00:00,56.09,56.61,56.0,56.52,113453.0,54.9888,55.4986,54.9005,55.4103,113453.0
2022-03-08 12:05:00,56.54,56.88,56.54,56.78,141116.0,55.4299,55.7633,55.4299,55.6652,141116.0
2022-03-08 12:10:00,56.78,57.42,56.78,57.42,227273.0,55.6652,56.2927,55.6652,56.2927,227273.0
2022-03-08 12:15:00,57.41,57.85,57.28,57.75,196411.0,56.2829,56.7142,56.1554,56.6162,196411.0
2022-03-08 12:20:00,57.75,57.81,57.31,57.35,231284.0,56.6162,56.675,56.1848,56.224,231284.0
2022-03-08 12:25:00,57.36,57.73,57.13,57.64,208077.0,56.2338,56.5966,56.0084,56.5083,208077.0
2022-03-08 12:30:00,57.66,57.88,57.43,57.87,140140.0,56.528,56.7436,56.3025,56.7338,140140.0
2022-03-08 12:35:00,57.86,57.94,57.66,57.92,95550.0,56.724,56.8025,56.528,56.7829,95550.0
2022-03-08 12:40:00,57.93,58.05,57.68,57.96,122228.0,56.7927,56.9103,56.5476,56.8221,122228.0
2022-03-08 12:45:00,57.95,58.08,57.8,57.94,98810.0,56.8123,56.9397,56.6652,56.8025,98810.0
2022-03-08 12:50:00,57.93,58.11,57.65,58.11,85169.0,56.7927,56.9691,56.5182,56.9691,85169.0
2022-03-08 12:55:00,58.1,58.1,57.93,58.02,39238.0,56.9593,56.9593,56.7927,56.8809,39238.0
2022-03-08 13:00:00,58.03,58.39,58.03,58.39,105638.0,56.8907,57.2436,56.8907,57.2436,105638.0
2022-03-08 13:05:00,58.39,58.52,58.3,58.47,93057.0,57.2436,57.3711,57.1554,57.3221,93057.0
2022-03-08 13:10:00,58.48,58.55,58.29,58.31,118663.0,57.3319,57.4005,57.1456,57.1652,118663.0
2022-03-08 13:15:00,58.31,58.44,58.24,58.36,70222.0,57.1652,57.2926,57.0966,57.2142,70222.0
2022-03-08 13:20:00,58.36,58.36,57.95,57.96,105187.0,57.2142,57.2142,56.8123,56.8221,105187.0
2022-03-08 13:25:00,57.96,57.97,57.57,57.63,118747.0,56.8221,56.8319,56.4397,56.4985,118747.0
2022-03-08 13:30:00,57.64,57.64,57.14,57.3,157960.0,56.5083,56.5083,56.0182,56.175,157960.0
2022-03-08 13:35:00,57.3,57.38,57.12,57.2,75722.0,56.175,56.2535,55.9986,56.077,75722.0
2022-03-08 13:40:00,57.21,57.21,56.9,57.15,98773.0,56.0868,56.0868,55.7829,56.028,98773.0
2022-03-08 13:45:00,57.17,57.19,56.79,56.93,90066.0,56.0476,56.0672,55.675,55.8123,90066.0
2022-03-08 13:50:00,56.89,56.93,56.64,56.69,81519.0,55.7731,55.8123,55.528,55.577,81519.0
2022-03-08 13:55:00,56.67,56.72,56.44,56.48,99290.0,55.5574,55.6064,55.3319,55.3711,99290.0
2022-03-08 14:00:00,56.47,56.52,56.01,56.27,156434.0,55.3613,55.4103,54.9103,55.1652,156434.0
2022-03-08 14:05:00,56.24,56.64,56.17,56.51,106805.0,55.1358,55.528,55.0672,55.4005,106805.0
2022-03-08 14:10:00,56.47,56.5,56.14,56.37,45732.0,55.3613,55.3907,55.0378,55.2633,45732.0
2022-03-08 14:15:00,56.35,56.53,56.23,56.38,60184.0,55.2437,55.4201,55.126,55.2731,60184.0
2022-03-08 14:20:00,56.4,56.63,56.09,56.52,121000.0,55.2927,55.5182,54.9888,55.4103,121000.0
2022-03-08 14:25:00,56.52,56.88,56.44,56.84,92544.0,55.4103,55.7633,55.3319,55.7241,92544.0
2022-03-08 14:30:00,56.82,56.94,56.52,56.61,111767.0,55.7044,55.8221,55.4103,55.4986,111767.0
2022-03-08 14:35:00,56.61,57.01,56.6,56.91,97788.0,55.4986,55.8907,55.4888,55.7927,97788.0
2022-03-08 14:40:00,56.94,56.99,56.7,56.97,54310.0,55.8221,55.8711,55.5868,55.8515,54310.0
2022-03-08 14:45:00,56.99,57.33,56.99,57.29,112243.0,55.8711,56.2044,55.8711,56.1652,112243.0
2022-03-08 14:50:00,57.28,57.35,56.99,57.03,99949.0,56.1554,56.224,55.8711,55.9103,99949.0
2022-03-08 14:55:00,57.03,57.22,56.84,57.01,109510.0,55.9103,56.0966,55.7241,55.8907,109510.0
2022-03-08 15:00:00,57.01,57.57,56.96,57.48,108544.0,55.8907,56.4397,55.8417,56.3515,108544.0
2022-03-08 15:05:00,57.47,57.5,57.27,57.36,74893.0,56.3417,56.3711,56.1456,56.2338,74893.0
2022-03-08 15:10:00,57.34,57.42,56.95,57.18,102623.0,56.2142,56.2927,55.8319,56.0574,102623.0
2022-03-08 15:15:00,57.2,57.26,56.98,57.04,77091.0,56.077,56.1358,55.8613,55.9201,77091.0
2022-03-08 15:20:00,57.04,57.07,56.76,56.93,74622.0,55.9201,55.9495,55.6456,55.8123,74622.0
2022-03-08 15:25:00,56.95,56.95,56.33,56.36,116620.0,55.8319,55.8319,55.2241,55.2535,116620.0
2022-03-08 15:30:00,56.36,56.4,55.92,56.01,174727.0,55.2535,55.2927,54.8221,54.9103,174727.0
2022-03-08 15:35:00,55.98,56.31,55.93,56.3,80989.0,54.8809,55.2045,54.8319,55.1947,80989.0
2022-03-08 15:40:00,56.3,56.43,55.94,55.97,153816.0,55.1947,55.3221,54.8417,54.8711,153816.0
2022-03-08 15:45:00,55.96,56.16,55.82,55.88,131266.0,54.8613,55.0574,54.7241,54.7829,131266.0
2022-03-08 15:50:00,55.84,56.38,55.82,56.0,237576.0,54.7437,55.2731,54.7241,54.9005,237576.0
2022-03-08 15:55:00,56.0,56.0,55.6,55.61,331344.0,54.9005,54.9005,54.5084,54.5182,331344.0
2022-03-09 09:30:00,58.0,58.02,57.74,57.84,329302.0,56.8613,56.8809,56.6064,56.7044,329302.0
2022-03-09 09:35:00,57.84,57.96,57.64,57.89,206048.0,56.7044,56.8221,56.5083,56.7534,206048.0
2022-03-09 09:40:00,57.92,58.12,57.76,57.79,310487.0,56.7829,56.9789,56.626,56.6554,310487.0
2022-03-09 09:45:00,57.79,57.99,57.72,57.84,185230.0,56.6554,56.8515,56.5868,56.7044,185230.0
2022-03-09 09:50:00,57.84,57.9,57.37,57.51,148155.0,56.7044,56.7632,56.2436,56.3809,148155.0
2022-03-09 09:55:00,57.5,57.77,57.44,57.7,172384.0,56.3711,56.6358,56.3123,56.5672,172384.0
2022-03-09 10:00:00,57.73,58.23,57.67,58.1,247951.0,56.5966,57.0868,56.5378,56.9593,247951.0
2022-03-09 10:05:00,58.1,58.17,57.99,58.1,89225.0,56.9593,57.0279,56.8515,56.9593,89225.0
2022-03-09 10:10:00,58.13,58.16,58.04,58.16,67850.0,56.9887,57.0181,56.9005,57.0181,67850.0
2022-03-09 10:15:00,58.2,58.3,57.9,58.07,164412.0,57.0574,57.1554,56.7632,56.9299,164412.0
2022-03-09 10:20:00,58.06,58.23,58.02,58.21,43642.0,56.9201,57.0868,56.8809,57.0672,43642.0
2022-03-09 10:25:00,58.21,58.23,57.94,58.14,74472.0,57.0672,57.0868,56.8025,56.9985,74472.0
2022-03-09 10:30:00,58.15,58.2,57.98,58.15,75758.0,57.0083,57.0574,56.8417,57.0083,75758.0
2022-03-09 10:35:00,58.16,58.31,58.09,58.23,73407.0,57.0181,57.1652,56.9495,57.0868,73407.0
2022-03-09 10:40:00,58.24,58.29,58.11,58.13,33462.0,57.0966,57.1456,56.9691,56.9887,33462.0
2022-03-09 10:45:00,58.14,58.26,58.1,58.23,43076.0,56.9985,57.1162,56.9593,57.0868,43076.0
2022-03-09 10:50:00,58.22,58.31,58.06,58.19,39553.0,57.077,57.1652,56.9201,57.0475,39553.0
2022-03-09 10:55:00,58.18,58.46,58.18,58.35,50839.0,57.0377,57.3122,57.0377,57.2044,50839.0
2022-03-09 11:00:00,58.39,58.41,58.11,58.13,31824.0,57.2436,57.2632,56.9691,56.9887,31824.0
2022-03-09 11:05:00,58.14,58.33,58.11,58.18,44350.0,56.9985,57.1848,56.9691,57.0377,44350.0
2022-03-09 11:10:00,58.19,58.19,57.98,58.01,56986.0,57.0475,57.0475,56.8417,56.8711,56986.0
2022-03-09 11:15:00,58.0,58.16,57.86,58.14,50509.0,56.8613,57.0181,56.724,56.9985,50509.0
2022-03-09 11:20:00,58.15,58.27,58.13,58.19,45411.0,57.0083,57.126,56.9887,57.0475,45411.0
2022-03-09 11:25:00,58.19,58.19,58.03,58.05,28190.0,57.0475,57.0475,56.8907,56.9103,28190.0
2022-03-09 11:30:00,58.05,58.39,58.05,58.39,58109.0,56.9103,57.2436,56.9103,57.2436,58109.0
2022-03-09 11:35:00,58.4,58.48,58.23,58.32,60765.0,57.2534,57.3319,57.0868,57.175,60765.0
2022-03-09 11:40:00,58.33,58.47,58.3,58.44,72789.0,57.1848,57.3221,57.1554,57.2926,72789.0
2022-03-09 11:45:00,58.46,58.51,58.38,58.48,85166.0,57.3122,57.3613,57.2338,57.3319,85166.0
2022-03-09 11:50:00,58.47,58.49,58.36,58.46,23304.0,57.3221,57.3417,57.2142,57.3122,23304.0
2022-03-09 11:55:00,58.47,58.61,58.45,58.58,37288.0,57.3221,57.4593,57.3024,57.4299,37288.0
2022-03-09 12:00:00,58.59,58.69,58.54,58.58,44040.0,57.4397,57.5377,57.3907,57.4299,44040.0
2022-03-09 12:05:00,58.58,58.6,58.51,58.55,27167.0,57.4299,57.4495,57.3613,57.4005,27167.0
2022-03-09 12:10:00,58.55,58.63,58.46,58.62,61162.0,57.4005,57.4789,57.3122,57.4691,61162.0
2022-03-09 12:15:00,58.62,58.64,58.54,58.58,19292.0,57.4691,57.4887,57.3907,57.4299,19292.0
2022-03-09 12:20:00,58.59,58.74,58.48,58.54,145093.0,57.4397,57.5868,57.3319,57.3907,145093.0
2022-03-09 12:25:00,58.54,58.67,58.44,58.63,51026.0,57.3907,57.5181,57.2926,57.4789,51026.0
2022-03-09 12:30:00,58.63,58.73,58.63,58.73,56583.0,57.4789,57.5769,57.4789,57.5769,56583.0
2022-03-09 12:35:00,58.74,58.94,58.74,58.88,84268.0,57.5868,57.7828,57.5868,57.724,84268.0
2022-03-09 12:40:00,58.89,58.89,58.72,58.77,52314.0,57.7338,57.7338,57.5671,57.6162,52314.0
2022-03-09 12:45:00,58.77,58.88,58.69,58.88,23771.0,57.6162,57.724,57.5377,57.724,23771.0
2022-03-09 12:50:00,58.86,58.86,58.79,58.8,20815.0,57.7044,57.7044,57.6358,57.6456,20815.0
2022-03-09 12:55:00,58.81,58.86,58.76,58.85,25031.0,57.6554,57.7044,57.6064,57.6946,25031.0
2022-03-09 13:00:00,58.85,58.85,58.57,58.57,44480.0,57.6946,57.6946,57.4201,57.4201,44480.0
2022-03-09 13:05:00,58.58,58.68,58.54,58.62,43086.0,57.4299,57.5279,57.3907,57.4691,43086.0
2022-03-09 13:10:00,58.6,58.77,58.59,58.76,30209.0,57.4495,57.6162,57.4397,57.6064,30209.0
2022-03-09 13:15:00,58.77,58.83,58.7,58.71,45866.0,57.6162,57.675,57.5475,57.5573,45866.0
2022-03-09 13:20:00,58.71,58.79,58.7,58.79,33782.0,57.5573,57.6358,57.5475,57.6358,33782.0
2022-03-09 13:25:00,58.8,58.84,58.74,58.81,16999.0,57.6456,57.6848,57.5868,57.6554,16999.0
2022-03-09 13:30:00,58.83,58.83,58.6,58.61,35547.0,57.675,57.675,57.4495,57.4593,35547.0
2022-03-09 13:35:00,58.62,58.71,58.57,58.62,42028.0,57.4691,57.5573,57.4201,57.4691,42028.0
2022-03-09 13:40:00,58.65,58.69,58.46,58.46,34879.0,57.4985,57.5377,57.3122,57.3122,34879.0
2022-03-09 13:45:00,58.49,58.49,58.29,58.36,35353.0,57.3417,57.3417,57.1456,57.2142,35353.0
2022-03-09 13:50:00,58.36,58.54,58.31,58.45,28643.0,57.2142,57.3907,57.1652,57.3024,28643.0
2022-03-09 13:55:00,58.44,58.46,58.36,58.4,13507.0,57.2926,57.3122,57.2142,57.2534,13507.0
2022-03-09 14:00:00,58.41,58.68,58.38,58.68,42417.0,57.2632,57.5279,57.2338,57.5279,42417.0
2022-03-09 14:05:00,58.65,58.67,58.52,58.53,24454.0,57.4985,57.5181,57.3711,57.3809,24454.0
2022-03-09 14:10:00,58.56,58.61,58.41,58.5,27332.0,57.4103,57.4593,57.2632,57.3515,27332.0
2022-03-09 14:15:00,58.52,58.57,58.38,58.47,25204.0,57.3711,57.4201,57.2338,57.3221,25204.0
2022-03-09 14:20:00,58.48,58.63,58.45,58.5,20230.0,57.3319,57.4789,57.3024,57.3515,20230.0
2022-03-09 14:25:00,58.49,58.56,58.46,58.54,20270.0,57.3417,57.4103,57.3122,57.3907,20270.0
2022-03-09 14:30:00,58.56,58.7,58.55,58.68,76996.0,57.4103,57.5475,57.4005,57.5279,76996.0
2022-03-09 14:35:00,58.67,58.74,58.63,58.69,78830.0,57.5181,57.5868,57.4789,57.5377,78830.0
2022-03-09 14:40:00,58.67,58.75,58.62,58.69,56340.0,57.5181,57.5966,57.4691,57.5377,56340.0
2022-03-09 14:45:00,58.71,58.73,58.52,58.58,56491.0,57.5573,57.5769,57.3711,57.4299,56491.0
2022-03-09 14:50:00,58.59,58.77,58.51,58.52,33054.0,57.4397,57.6162,57.3613,57.3711,33054.0
2022-03-09 14:55:00,58.51,58.66,58.51,58.54,72423.0,57.3613,57.5083,57.3613,57.3907,72423.0
2022-03-09 15:00:00,58.57,58.65,58.56,58.65,22454.0,57.4201,57.4985,57.4103,57.4985,22454.0
2022-03-09 15:05:00,58.65,58.92,58.64,58.92,90049.0,57.4985,57.7632,57.4887,57.7632,90049.0
2022-03-09 15:10:00,58.92,59.02,58.85,58.95,100294.0,57.7632,57.8613,57.6946,57.7926,100294.0
2022-03-09 15:15:00,58.96,59.01,58.8,58.9,70360.0,57.8024,57.8514,57.6456,57.7436,70360.0
2022-03-09 15:20:00,58.9,59.03,58.9,58.98,55306.0,57.7436,57.8711,57.7436,57.822,55306.0
2022-03-09 15:25:00,58.95,58.98,58.86,58.96,56027.0,57.7926,57.822,57.7044,57.8024,56027.0
2022-03-09 15:30:00,58.95,59.14,58.95,59.05,58935.0,57.7926,57.9789,57.7926,57.8907,58935.0
2022-03-09 15:35:00,59.01,59.06,58.83,58.85,159501.0,57.8514,57.9005,57.675,57.6946,159501.0
2022-03-09 15:40:00,58.85,58.99,58.82,58.91,57743.0,57.6946,57.8318,57.6652,57.7534,57743.0
2022-03-09 15:45:00,58.91,59.0,58.68,58.73,169968.0,57.7534,57.8416,57.5279,57.5769,169968.0
2022-03-09 15:50:00,58.75,58.87,58.47,58.66,182043.0,57.5966,57.7142,57.3221,57.5083,182043.0
2022-03-09 15:55:00,58.63,58.63,58.38,58.58,388304.0,57.4789,57.4789,57.2338,57.4299,388304.0
2022-03-10 09:30:00,57.24,57.45,57.14,57.35,225489.0,56.1162,56.3221,56.0182,56.224,225489.0
2022-03-10 09:35:00,57.34,57.37,57.1,57.13,142745.0,56.2142,56.2436,55.9789,56.0084,142745.0
2022-03-10 09:40:00,57.13,57.47,57.12,57.31,92150.0,56.0084,56.3417,55.9986,56.1848,92150.0
2022-03-10 09:45:00,57.32,57.42,57.17,57.18,97935.0,56.1946,56.2927,56.0476,56.0574,97935.0
2022-03-10 09:50:00,57.2,57.44,57.13,57.41,91455.0,56.077,56.3123,56.0084,56.2829,91455.0
2022-03-10 09:55:00,57.43,57.92,57.43,57.8,135841.0,56.3025,56.7829,56.3025,56.6652,135841.0
2022-03-10 10:00:00,57.8,57.81,57.48,57.5,122070.0,56.6652,56.675,56.3515,56.3711,122070.0
2022-03-10 10:05:00,57.54,57.69,57.51,57.63,83554.0,56.4103,56.5574,56.3809,56.4985,83554.0
2022-03-10 10:10:00,57.64,57.76,57.52,57.69,80852.0,56.5083,56.626,56.3907,56.5574,80852.0
2022-03-10 10:15:00,57.66,58.0,57.64,57.98,138930.0,56.528,56.8613,56.5083,56.8417,138930.0
2022-03-10 10:20:00,57.97,57.97,57.59,57.66,124539.0,56.8319,56.8319,56.4593,56.528,124539.0
2022-03-10 10:25:00,57.68,57.8,57.41,57.41,83469.0,56.5476,56.6652,56.2829,56.2829,83469.0
2022-03-10 10:30:00,57.41,57.53,57.16,57.19,126530.0,56.2829,56.4005,56.0378,56.0672,126530.0
2022-03-10 10:35:00,57.18,57.31,57.13,57.3,72274.0,56.0574,56.1848,56.0084,56.175,72274.0
2022-03-10 10:40:00,57.29,57.4,57.26,57.3,75517.0,56.1652,56.2731,56.1358,56.175,75517.0
2022-03-10 10:45:00,57.29,57.5,57.23,57.43,24348.0,56.1652,56.3711,56.1064,56.3025,24348.0
2022-03-10 10:50:00,57.41,57.42,57.1,57.12,45210.0,56.2829,56.2927,55.9789,55.9986,45210.0
2022-03-10 10:55:00,57.1,57.12,56.97,57.06,53163.0,55.9789,55.9986,55.8515,55.9397,53163.0
2022-03-10 11:00:00,57.03,57.03,56.89,56.93,39047.0,55.9103,55.9103,55.7731,55.8123,39047.0
2022-03-10 11:05:00,56.95,56.97,56.82,56.93,59605.0,55.8319,55.8515,55.7044,55.8123,59605.0
2022-03-10 11:10:00,56.92,57.05,56.87,57.03,42945.0,55.8025,55.9299,55.7535,55.9103,42945.0
2022-03-10 11:15:00,57.01,57.01,56.88,56.95,28483.0,55.8907,55.8907,55.7633,55.8319,28483.0
2022-03-10 11:20:00,56.93,57.06,56.8,56.87,63940.0,55.8123,55.9397,55.6848,55.7535,63940.0
2022-03-10 11:25:00,56.87,56.89,56.69,56.76,64532.0,55.7535,55.7731,55.577,55.6456,64532.0
2022-03-10 11:30:00,56.77,56.83,56.72,56.76,44861.0,55.6554,55.7143,55.6064,55.6456,44861.0
2022-03-10 11:35:00,56.76,56.82,56.7,56.73,58521.0,55.6456,55.7044,55.5868,55.6162,58521.0
2022-03-10 11:40:00,56.74,56.91,56.67,56.9,33366.0,55.626,55.7927,55.5574,55.7829,33366.0
2022-03-10 11:45:00,56.9,56.9,56.76,56.87,26472.0,55.7829,55.7829,55.6456,55.7535,26472.0
2022-03-10 11:50:00,56.88,57.06,56.84,57.01,25196.0,55.7633,55.9397,55.7241,55.8907,25196.0
2022-03-10 11:55:00,57.01,57.1,56.96,57.08,23286.0,55.8907,55.9789,55.8417,55.9593,23286.0
2022-03-10 12:00:00,57.07,57.17,57.04,57.14,35558.0,55.9495,56.0476,55.9201,56.0182,35558.0
2022-03-10 12:05:00,57.13,57.19,57.03,57.04,33501.0,56.0084,56.0672,55.9103,55.9201,33501.0
2022-03-10 12:10:00,57.06,57.11,57.02,57.11,21313.0,55.9397,55.9888,55.9005,55.9888,21313.0
2022-03-10 12:15:00,57.11,57.16,57.07,57.13,11904.0,55.9888,56.0378,55.9495,56.0084,11904.0
2022-03-10 12:20:00,57.15,57.4,57.11,57.39,55737.0,56.028,56.2731,55.9888,56.2633,55737.0
2022-03-10 12:25:00,57.39,57.43,57.3,57.34,71545.0,56.2633,56.3025,56.175,56.2142,71545.0
2022-03-10 12:30:00,57.34,57.34,57.19,57.19,25751.0,56.2142,56.2142,56.0672,56.0672,25751.0
2022-03-10 12:35:00,57.19,57.2,57.03,57.05,65582.0,56.0672,56.077,55.9103,55.9299,65582.0
2022-03-10 12:40:00,57.05,57.05,56.94,57.0,20252.0,55.9299,55.9299,55.8221,55.8809,20252.0
2022-03-10 12:45:00,56.98,57.07,56.96,57.06,26915.0,55.8613,55.9495,55.8417,55.9397,26915.0
2022-03-10 12:50:00,57.05,57.07,56.87,56.91,63404.0,55.9299,55.9495,55.7535,55.7927,63404.0
2022-03-10 12:55:00,56.93,56.99,56.91,56.95,21888.0,55.8123,55.8711,55.7927,55.8319,21888.0
2022-03-10 13:00:00,56.94,57.09,56.86,56.86,26105.0,55.8221,55.9691,55.7437,55.7437,26105.0
2022-03-10 13:05:00,56.86,57.01,56.86,56.96,13276.0,55.7437,55.8907,55.7437,55.8417,13276.0
2022-03-10 13:10:00,56.97,57.14,56.95,56.98,29091.0,55.8515,56.0182,55.8319,55.8613,29091.0
2022-03-10 13:15:00,57.01,57.27,56.98,57.23,45802.0,55.8907,56.1456,55.8613,56.1064,45802.0
2022-03-10 13:20:00,57.22,57.27,57.13,57.18,20582.0,56.0966,56.1456,56.0084,56.0574,20582.0
2022-03-10 13:25:00,57.18,57.25,57.09,57.2,20935.0,56.0574,56.126,55.9691,56.077,20935.0
2022-03-10 13:30:00,57.2,57.32,57.12,57.29,32624.0,56.077,56.1946,55.9986,56.1652,32624.0
2022-03-10 13:35:00,57.28,57.37,57.19,57.21,46529.0,56.1554,56.2436,56.0672,56.0868,46529.0
2022-03-10 13:40:00,57.23,57.29,57.16,57.22,37812.0,56.1064,56.1652,56.0378,56.0966,37812.0
2022-03-10 13:45:00,57.23,57.58,57.23,57.57,85406.0,56.1064,56.4495,56.1064,56.4397,85406.0
2022-03-10 13:50:00,57.57,57.61,57.46,57.5,52645.0,56.4397,56.4789,56.3319,56.3711,52645.0
2022-03-10 13:55:00,57.49,57.59,57.44,57.5,39814.0,56.3613,56.4593,56.3123,56.3711,39814.0
2022-03-10 14:00:00,57.51,57.92,57.47,57.88,93926.0,56.3809,56.7829,56.3417,56.7436,93926.0
2022-03-10 14:05:00,57.9,58.01,57.68,57.7,86433.0,56.7632,56.8711,56.5476,56.5672,86433.0
2022-03-10 14:10:00,57.7,57.76,57.64,57.71,31419.0,56.5672,56.626,56.5083,56.577,31419.0
2022-03-10 14:15:00,57.72,57.91,57.67,57.8,50875.0,56.5868,56.773,56.5378,56.6652,50875.0
2022-03-10 14:20:00,57.81,57.87,57.68,57.69,37973.0,56.675,56.7338,56.5476,56.5574,37973.0
2022-03-10 14:25:00,57.7,57.93,57.7,57.86,22973.0,56.5672,56.7927,56.5672,56.724,22973.0
2022-03-10 14:30:00,57.88,58.04,57.85,57.9,41526.0,56.7436,56.9005,56.7142,56.7632,41526.0
2022-03-10 14:35:00,57.92,58.02,57.85,57.92,35448.0,56.7829,56.8809,56.7142,56.7829,35448.0
2022-03-10 14:40:00,57.93,57.98,57.78,57.79,38469.0,56.7927,56.8417,56.6456,56.6554,38469.0
2022-03-10 14:45:00,57.78,58.15,57.78,58.13,45993.0,56.6456,57.0083,56.6456,56.9887,45993.0
2022-03-10 14:50:00,58.14,58.21,58.07,58.07,43129.0,56.9985,57.0672,56.9299,56.9299,43129.0
2022-03-10 14:55:00,58.07,58.17,58.05,58.1,46838.0,56.9299,57.0279,56.9103,56.9593,46838.0
2022-03-10 15:00:00,58.13,58.13,57.85,57.85,52437.0,56.9887,56.9887,56.7142,56.7142,52437.0
2022-03-10 15:05:00,57.88,57.94,57.7,57.8,62873.0,56.7436,56.8025,56.5672,56.6652,62873.0
2022-03-10 15:10:00,57.81,58.0,57.77,57.96,23007.0,56.675,56.8613,56.6358,56.8221,23007.0
2022-03-10 15:15:00,57.97,58.06,57.9,57.92,45151.0,56.8319,56.9201,56.7632,56.7829,45151.0
2022-03-10 15:20:00,57.92,58.01,57.67,57.72,44279.0,56.7829,56.8711,56.5378,56.5868,44279.0
2022-03-10 15:25:00,57.74,57.91,57.72,57.89,29829.0,56.6064,56.773,56.5868,56.7534,29829.0
2022-03-10 15:30:00,57.9,57.97,57.82,57.91,25941.0,56.7632,56.8319,56.6848,56.773,25941.0
2022-03-10 15:35:00,57.9,57.93,57.7,57.82,30611.0,56.7632,56.7927,56.5672,56.6848,30611.0
2022-03-10 15:40:00,57.82,58.05,57.82,57.89,57594.0,56.6848,56.9103,56.6848,56.7534,57594.0
2022-03-10 15:45:00,57.88,58.01,57.75,57.88,43333.0,56.7436,56.8711,56.6162,56.7436,43333.0
2022-03-10 15:50:00,57.89,58.31,57.89,58.2,130746.0,56.7534,57.1652,56.7534,57.0574,130746.0
2022-03-10 15:55:00,58.2,58.24,57.98,58.08,135442.0,57.0574,57.0966,56.8417,56.9397,135442.0
2022-03-11 09:30:00,58.78,58.95,58.74,58.8,171239.0,57.626,57.7926,57.5868,57.6456,171239.0
2022-03-11 09:35:00,58.82,58.94,58.64,58.65,156566.0,57.6652,57.7828,57.4887,57.4985,156566.0
2022-03-11 09:40:00,58.65,58.77,58.5,58.69,201064.0,57.4985,57.6162,57.3515,57.5377,201064.0
2022-03-11 09:45:00,58.67,58.86,58.67,58.77,99291.0,57.5181,57.7044,57.5181,57.6162,99291.0
2022-03-11 09:50:00,58.77,58.88,58.53,58.54,81782.0,57.6162,57.724,57.3809,57.3907,81782.0
2022-03-11 09:55:00,58.54,58.56,58.36,58.51,127447.0,57.3907,57.4103,57.2142,57.3613,127447.0
2022-03-11 10:00:00,58.5,58.5,57.99,58.08,167754.0,57.3515,57.3515,56.8515,56.9397,167754.0
2022-03-11 10:05:00,58.1,58.22,57.88,57.94,145658.0,56.9593,57.077,56.7436,56.8025,145658.0
2022-03-11 10:10:00,57.93,58.24,57.93,58.1,98148.0,56.7927,57.0966,56.7927,56.9593,98148.0
2022-03-11 10:15:00,58.1,58.16,57.98,58.07,75879.0,56.9593,57.0181,56.8417,56.9299,75879.0
2022-03-11 10:20:00,58.06,58.09,57.9,58.02,75618.0,56.9201,56.9495,56.7632,56.8809,75618.0
2022-03-11 10:25:00,58.03,58.27,58.03,58.12,74432.0,56.8907,57.126,56.8907,56.9789,74432.0
2022-03-11 10:30:00,58.1,58.17,57.91,57.94,73315.0,56.9593,57.0279,56.773,56.8025,73315.0
2022-03-11 10:35:00,57.94,58.16,57.93,58.15,57876.0,56.8025,57.0181,56.7927,57.0083,57876.0
2022-03-11 10:40:00,58.16,58.34,58.12,58.17,77293.0,57.0181,57.1946,56.9789,57.0279,77293.0
2022-03-11 10:45:00,58.17,58.28,58.11,58.22,91575.0,57.0279,57.1358,56.9691,57.077,91575.0
2022-03-11 10:50:00,58.21,58.43,58.21,58.33,70387.0,57.0672,57.2828,57.0672,57.1848,70387.0
2022-03-11 10:55:00,58.38,58.49,58.29,58.46,81119.0,57.2338,57.3417,57.1456,57.3122,81119.0
2022-03-11 11:00:00,58.47,58.47,58.27,58.29,62899.0,57.3221,57.3221,57.126,57.1456,62899.0
2022-03-11 11:05:00,58.3,58.31,58.08,58.15,79487.0,57.1554,57.1652,56.9397,57.0083,79487.0
2022-03-11 11:10:00,58.17,58.17,57.96,58.01,63440.0,57.0279,57.0279,56.8221,56.8711,63440.0
2022-03-11 11:15:00,58.01,58.14,57.97,58.09,49165.0,56.8711,56.9985,56.8319,56.9495,49165.0
2022-03-11 11:20:00,58.1,58.23,58.05,58.1,59954.0,56.9593,57.0868,56.9103,56.9593,59954.0
2022-03-11 11:25:00,58.1,58.11,57.95,57.98,38032.0,56.9593,56.9691,56.8123,56.8417,38032.0
2022-03-11 11:30:00,57.97,57.99,57.67,57.71,114142.0,56.8319,56.8515,56.5378,56.577,114142.0
2022-03-11 11:35:00,57.7,57.85,57.68,57.83,75322.0,56.5672,56.7142,56.5476,56.6946,75322.0
2022-03-11 11:40:00,57.83,57.87,57.58,57.81,151814.0,56.6946,56.7338,56.4495,56.675,151814.0
2022-03-11 11:45:00,57.81,57.91,57.72,57.83,76715.0,56.675,56.773,56.5868,56.6946,76715.0
2022-03-11 11:50:00,57.8,57.83,57.67,57.75,61606.0,56.6652,56.6946,56.5378,56.6162,61606.0
2022-03-11 11:55:00,57.75,57.83,57.67,57.75,78813.0,56.6162,56.6946,56.5378,56.6162,78813.0
2022-03-11 12:00:00,57.74,57.74,57.53,57.73,79444.0,56.6064,56.6064,56.4005,56.5966,79444.0
2022-03-11 12:05:00,57.74,57.81,57.51,57.54,49066.0,56.6064,56.675,56.3809,56.4103,49066.0
2022-03-11 12:10:00,57.53,57.71,57.53,57.59,46584.0,56.4005,56.577,56.4005,56.4593,46584.0
2022-03-11 12:15:00,57.58,57.82,57.58,57.82,36658.0,56.4495,56.6848,56.4495,56.6848,36658.0
2022-03-11 12:20:00,57.82,57.87,57.67,57.7,20153.0,56.6848,56.7338,56.5378,56.5672,20153.0
2022-03-11 12:25:00,57.7,57.7,57.49,57.5,36905.0,56.5672,56.5672,56.3613,56.3711,36905.0
2022-03-11 12:30:00,57.48,57.59,57.48,57.55,19800.0,56.3515,56.4593,56.3515,56.4201,19800.0
2022-03-11 12:35:00,57.54,57.54,57.38,57.39,27782.0,56.4103,56.4103,56.2535,56.2633,27782.0
2022-03-11 12:40:00,57.41,57.57,57.4,57.57,22474.0,56.2829,56.4397,56.2731,56.4397,22474.0
2022-03-11 12:45:00,57.57,57.62,57.52,57.53,38584.0,56.4397,56.4887,56.3907,56.4005,38584.0
2022-03-11 12:50:00,57.53,57.62,57.53,57.61,22865.0,56.4005,56.4887,56.4005,56.4789,22865.0
2022-03-11 12:55:00,57.6,57.73,57.6,57.65,26142.0,56.4691,56.5966,56.4691,56.5182,26142.0
2022-03-11 13:00:00,57.65,57.77,57.58,57.74,33397.0,56.5182,56.6358,56.4495,56.6064,33397.0
2022-03-11 13:05:00,57.74,57.85,57.68,57.7,35830.0,56.6064,56.7142,56.5476,56.5672,35830.0
2022-03-11 13:10:00,57.72,57.76,57.64,57.67,21505.0,56.5868,56.626,56.5083,56.5378,21505.0
2022-03-11 13:15:00,57.68,57.84,57.68,57.83,20683.0,56.5476,56.7044,56.5476,56.6946,20683.0
2022-03-11 13:20:00,57.84,57.94,57.82,57.93,44325.0,56.7044,56.8025,56.6848,56.7927,44325.0
2022-03-11 13:25:00,57.95,57.97,57.88,57.92,28531.0,56.8123,56.8319,56.7436,56.7829,28531.0
2022-03-11 13:30:00,57.93,57.96,57.82,57.89,21233.0,56.7927,56.8221,56.6848,56.7534,21233.0
2022-03-11 13:35:00,57.88,57.94,57.8,57.81,23598.0,56.7436,56.8025,56.6652,56.675,23598.0
2022-03-11 13:40:00,57.82,57.9,57.81,57.9,14531.0,56.6848,56.7632,56.675,56.7632,14531.0
2022-03-11 13:45:00,57.9,58.02,57.9,58.02,62101.0,56.7632,56.8809,56.7632,56.8809,62101.0
2022-03-11 13:50:00,58.01,58.06,57.67,57.67,103787.0,56.8711,56.9201,56.5378,56.5378,103787.0
2022-03-11 13:55:00,57.68,57.74,57.55,57.56,35072.0,56.5476,56.6064,56.4201,56.4299,35072.0
2022-03-11 14:00:00,57.56,57.65,57.47,57.65,50067.0,56.4299,56.5182,56.3417,56.5182,50067.0
2022-03-11 14:05:00,57.66,57.67,57.59,57.59,23428.0,56.528,56.5378,56.4593,56.4593,23428.0
2022-03-11 14:10:00,57.6,57.65,57.53,57.61,22600.0,56.4691,56.5182,56.4005,56.4789,22600.0
2022-03-11 14:15:00,57.63,57.71,57.52,57.52,23028.0,56.4985,56.577,56.3907,56.3907,23028.0
2022-03-11 14:20:00,57.51,57.62,57.49,57.61,16928.0,56.3809,56.4887,56.3613,56.4789,16928.0
2022-03-11 14:25:00,57.62,57.87,57.59,57.84,70323.0,56.4887,56.7338,56.4593,56.7044,70323.0
2022-03-11 14:30:00,57.83,57.85,57.72,57.72,24849.0,56.6946,56.7142,56.5868,56.5868,24849.0
2022-03-11 14:35:00,57.7,57.76,57.66,57.72,17772.0,56.5672,56.626,56.528,56.5868,17772.0
2022-03-11 14:40:00,57.72,57.72,57.51,57.53,51289.0,56.5868,56.5868,56.3809,56.4005,51289.0
2022-03-11 14:45:00,57.52,57.56,57.42,57.56,24665.0,56.3907,56.4299,56.2927,56.4299,24665.0
2022-03-11 14:50:00,57.56,57.56,57.27,57.39,54459.0,56.4299,56.4299,56.1456,56.2633,54459.0
2022-03-11 14:55:00,57.39,57.44,57.34,57.4,25201.0,56.2633,56.3123,56.2142,56.2731,25201.0
2022-03-11 15:00:00,57.39,57.42,57.31,57.34,20524.0,56.2633,56.2927,56.1848,56.2142,20524.0
2022-03-11 15:05:00,57.33,57.41,57.21,57.25,34098.0,56.2044,56.2829,56.0868,56.126,34098.0
2022-03-11 15:10:00,57.24,57.33,57.17,57.2,37583.0,56.1162,56.2044,56.0476,56.077,37583.0
2022-03-11 15:15:00,57.19,57.32,57.19,57.28,22358.0,56.0672,56.1946,56.0672,56.1554,22358.0
2022-03-11 15:20:00,57.26,57.34,57.22,57.23,36176.0,56.1358,56.2142,56.0966,56.1064,36176.0
2022-03-11 15:25:00,57.21,57.26,57.08,57.09,94741.0,56.0868,56.1358,55.9593,55.9691,94741.0
2022-03-11 15:30:00,57.08,57.08,56.87,56.88,230713.0,55.9593,55.9593,55.7535,55.7633,230713.0
2022-03-11 15:35:00,56.88,57.05,56.88,56.93,51060.0,55.7633,55.9299,55.7633,55.8123,51060.0
2022-03-11 15:40:00,56.91,57.0,56.82,56.87,62936.0,55.7927,55.8809,55.7044,55.7535,62936.0
2022-03-11 15:45:00,56.88,56.92,56.76,56.79,95686.0,55.7633,55.8025,55.6456,55.675,95686.0
2022-03-11 15:50:00,56.78,56.88,56.63,56.65,112368.0,55.6652,55.7633,55.5182,55.5378,112368.0
2022-03-11 15:55:00,56.67,56.83,56.43,56.58,146320.0,55.5574,55.7143,55.3221,55.4692,146320.0
2022-03-14 09:30:00,56.78,57.07,56.64,56.64,220290.0,55.6652,55.9495,55.528,55.528,220290.0
2022-03-14 09:35:00,56.65,56.75,56.38,56.5,128653.0,55.5378,55.6358,55.2731,55.3907,128653.0
2022-03-14 09:40:00,56.48,56.96,56.32,56.93,133793.0,55.3711,55.8417,55.2143,55.8123,133793.0
2022-03-14 09:45:00,56.93,57.04,56.78,56.85,127807.0,55.8123,55.9201,55.6652,55.7339,127807.0
2022-03-14 09:50:00,56.87,56.99,56.83,56.87,61300.0,55.7535,55.8711,55.7143,55.7535,61300.0
2022-03-14 09:55:00,56.88,57.02,56.72,56.91,87047.0,55.7633,55.9005,55.6064,55.7927,87047.0
2022-03-14 10:00:00,56.9,57.11,56.69,56.83,160890.0,55.7829,55.9888,55.577,55.7143,160890.0
2022-03-14 10:05:00,56.84,57.19,56.79,57.18,103207.0,55.7241,56.0672,55.675,56.0574,103207.0
2022-03-14 10:10:00,57.17,57.42,57.14,57.34,102022.0,56.0476,56.2927,56.0182,56.2142,102022.0
2022-03-14 10:15:00,57.35,57.41,57.24,57.25,102973.0,56.224,56.2829,56.1162,56.126,102973.0
2022-03-14 10:20:00,57.25,57.4,57.21,57.38,62389.0,56.126,56.2731,56.0868,56.2535,62389.0
2022-03-14 10:25:00,57.39,57.49,57.28,57.29,71527.0,56.2633,56.3613,56.1554,56.1652,71527.0
2022-03-14 10:30:00,57.27,57.28,57.1,57.21,59291.0,56.1456,56.1554,55.9789,56.0868,59291.0
2022-03-14 10:35:00,57.22,57.42,57.22,57.33,64037.0,56.0966,56.2927,56.0966,56.2044,64037.0
2022-03-14 10:40:00,57.37,57.44,57.28,57.3,42904.0,56.2436,56.3123,56.1554,56.175,42904.0
2022-03-14 10:45:00,57.3,57.47,57.26,57.37,70583.0,56.175,56.3417,56.1358,56.2436,70583.0
2022-03-14 10:50:00,57.38,57.68,57.31,57.6,100736.0,56.2535,56.5476,56.1848,56.4691,100736.0
2022-03-14 10:55:00,57.6,57.71,57.53,57.71,54617.0,56.4691,56.577,56.4005,56.577,54617.0
2022-03-14 11:00:00,57.72,57.77,57.57,57.62,53936.0,56.5868,56.6358,56.4397,56.4887,53936.0
2022-03-14 11:05:00,57.65,57.7,57.5,57.52,73134.0,56.5182,56.5672,56.3711,56.3907,73134.0
2022-03-14 11:10:00,57.54,57.56,57.36,57.39,46290.0,56.4103,56.4299,56.2338,56.2633,46290.0
2022-03-14 11:15:00,57.39,57.47,57.38,57.41,20621.0,56.2633,56.3417,56.2535,56.2829,20621.0
2022-03-14 11:20:00,57.35,57.35,57.19,57.24,52645.0,56.224,56.224,56.0672,56.1162,52645.0
2022-03-14 11:25:00,57.22,57.25,57.12,57.17,35747.0,56.0966,56.126,55.9986,56.0476,35747.0
2022-03-14 11:30:00,57.16,57.19,57.08,57.17,18388.0,56.0378,56.0672,55.9593,56.0476,18388.0
2022-03-14 11:35:00,57.16,57.17,56.95,57.0,34829.0,56.0378,56.0476,55.8319,55.8809,34829.0
2022-03-14 11:40:00,56.98,56.99,56.68,56.76,44450.0,55.8613,55.8711,55.5672,55.6456,44450.0
2022-03-14 11:45:00,56.76,56.77,56.58,56.58,37803.0,55.6456,55.6554,55.4692,55.4692,37803.0
2022-03-14 11:50:00,56.56,56.73,56.54,56.7,44606.0,55.4496,55.6162,55.4299,55.5868,44606.0
2022-03-14 11:55:00,56.7,56.7,56.59,56.67,50736.0,55.5868,55.5868,55.479,55.5574,50736.0
2022-03-14 12:00:00,56.67,56.67,56.43,56.44,55456.0,55.5574,55.5574,55.3221,55.3319,55456.0
2022-03-14 12:05:00,56.47,56.55,56.33,56.37,45679.0,55.3613,55.4397,55.2241,55.2633,45679.0
2022-03-14 12:10:00,56.37,56.43,56.23,56.29,65376.0,55.2633,55.3221,55.126,55.1849,65376.0
2022-03-14 12:15:00,56.28,56.48,56.26,56.46,254686.0,55.175,55.3711,55.1554,55.3515,254686.0
2022-03-14 12:20:00,56.46,56.5,56.34,56.49,71263.0,55.3515,55.3907,55.2339,55.3809,71263.0
2022-03-14 12:25:00,56.47,56.51,56.4,56.51,25149.0,55.3613,55.4005,55.2927,55.4005,25149.0
2022-03-14 12:30:00,56.5,56.58,56.41,56.45,60800.0,55.3907,55.4692,55.3025,55.3417,60800.0
2022-03-14 12:35:00,56.45,56.55,56.33,56.47,48947.0,55.3417,55.4397,55.2241,55.3613,48947.0
2022-03-14 12:40:00,56.47,56.58,56.35,56.41,29900.0,55.3613,55.4692,55.2437,55.3025,29900.0
2022-03-14 12:45:00,56.41,56.41,56.19,56.26,63461.0,55.3025,55.3025,55.0868,55.1554,63461.0
2022-03-14 12:50:00,56.26,56.3,55.99,56.01,56473.0,55.1554,55.1947,54.8907,54.9103,56473.0
2022-03-14 12:55:00,56.0,56.12,55.98,55.98,54219.0,54.9005,55.0182,54.8809,54.8809,54219.0
2022-03-14 13:00:00,55.98,56.01,55.86,55.86,47081.0,54.8809,54.9103,54.7633,54.7633,47081.0
2022-03-14 13:05:00,55.88,56.01,55.85,55.85,49527.0,54.7829,54.9103,54.7535,54.7535,49527.0
2022-03-14 13:10:00,55.86,55.95,55.86,55.94,22854.0,54.7633,54.8515,54.7633,54.8417,22854.0
2022-03-14 13:15:00,55.91,56.03,55.9,56.01,94821.0,54.8123,54.93,54.8025,54.9103,94821.0
2022-03-14 13:20:00,56.01,56.03,55.87,56.0,28133.0,54.9103,54.93,54.7731,54.9005,28133.0
2022-03-14 13:25:00,56.01,56.02,55.82,55.85,21656.0,54.9103,54.9202,54.7241,54.7535,21656.0
2022-03-14 13:30:00,55.87,55.91,55.61,55.77,70525.0,54.7731,54.8123,54.5182,54.6751,70525.0
2022-03-14 13:35:00,55.76,55.76,55.55,55.59,69110.0,54.6653,54.6653,54.4594,54.4986,69110.0
2022-03-14 13:40:00,55.59,55.69,55.52,55.63,54187.0,54.4986,54.5966,54.43,54.5378,54187.0
2022-03-14 13:45:00,55.63,55.74,55.51,55.51,27552.0,54.5378,54.6457,54.4202,54.4202,27552.0
2022-03-14 13:50:00,55.58,55.83,55.57,55.76,71382.0,54.4888,54.7339,54.479,54.6653,71382.0
2022-03-14 13:55:00,55.73,55.87,55.64,55.66,65862.0,54.6358,54.7731,54.5476,54.5672,65862.0
2022-03-14 14:00:00,55.66,55.67,55.59,55.6,53309.0,54.5672,54.577,54.4986,54.5084,53309.0
2022-03-14 14:05:00,55.63,55.81,55.63,55.73,41560.0,54.5378,54.7143,54.5378,54.6358,41560.0
2022-03-14 14:10:00,55.72,55.77,55.63,55.72,19964.0,54.626,54.6751,54.5378,54.626,19964.0
2022-03-14 14:15:00,55.72,55.72,55.55,55.56,29969.0,54.626,54.626,54.4594,54.4692,29969.0
2022-03-14 14:20:00,55.58,55.63,55.44,55.48,57563.0,54.4888,54.5378,54.3515,54.3908,57563.0
2022-03-14 14:25:00,55.49,55.54,55.42,55.44,17914.0,54.4006,54.4496,54.3319,54.3515,17914.0
2022-03-14 14:30:00,55.43,55.61,55.42,55.61,36731.0,54.3417,54.5182,54.3319,54.5182,36731.0
2022-03-14 14:35:00,55.61,55.76,55.6,55.67,53732.0,54.5182,54.6653,54.5084,54.577,53732.0
2022-03-14 14:40:00,55.69,55.7,55.54,55.61,24933.0,54.5966,54.6064,54.4496,54.5182,24933.0
2022-03-14 14:45:00,55.6,55.61,55.5,55.52,24497.0,54.5084,54.5182,54.4104,54.43,24497.0
2022-03-14 14:50:00,55.53,55.73,55.48,55.73,30482.0,54.4398,54.6358,54.3908,54.6358,30482.0
2022-03-14 14:55:00,55.74,55.82,55.67,55.76,55922.0,54.6457,54.7241,54.577,54.6653,55922.0
2022-03-14 15:00:00,55.77,55.99,55.7,55.91,91130.0,54.6751,54.8907,54.6064,54.8123,91130.0
2022-03-14 15:05:00,55.9,55.9,55.63,55.7,87172.0,54.8025,54.8025,54.5378,54.6064,87172.0
2022-03-14 15:10:00,55.69,55.92,55.67,55.9,44577.0,54.5966,54.8221,54.577,54.8025,44577.0
2022-03-14 15:15:00,55.9,56.05,55.79,55.84,107842.0,54.8025,54.9496,54.6947,54.7437,107842.0
2022-03-14 15:20:00,55.83,55.98,55.77,55.96,51872.0,54.7339,54.8809,54.6751,54.8613,51872.0
2022-03-14 15:25:00,55.93,55.93,55.75,55.78,56998.0,54.8319,54.8319,54.6555,54.6849,56998.0
2022-03-14 15:30:00,55.78,55.79,55.47,55.54,57351.0,54.6849,54.6947,54.381,54.4496,57351.0
2022-03-14 15:35:00,55.55,55.68,55.47,55.64,54438.0,54.4594,54.5868,54.381,54.5476,54438.0
2022-03-14 15:40:00,55.63,55.77,55.58,55.77,112475.0,54.5378,54.6751,54.4888,54.6751,112475.0
2022-03-14 15:45:00,55.79,55.92,55.66,55.72,103765.0,54.6947,54.8221,54.5672,54.626,103765.0
2022-03-14 15:50:00,55.71,55.73,55.52,55.61,130756.0,54.6162,54.6358,54.43,54.5182,130756.0
2022-03-14 15:55:00,55.61,55.83,55.6,55.75,225784.0,54.5182,54.7339,54.5084,54.6555,225784.0
2022-03-15 09:30:00,56.5,56.88,56.45,56.72,185845.0,55.3907,55.7633,55.3417,55.6064,185845.0
2022-03-15 09:35:00,56.73,56.85,56.51,56.55,77612.0,55.6162,55.7339,55.4005,55.4397,77612.0
2022-03-15 09:40:00,56.58,56.7,56.12,56.14,119557.0,55.4692,55.5868,55.0182,55.0378,119557.0
2022-03-15 09:45:00,56.16,56.33,56.11,56.3,58827.0,55.0574,55.2241,55.0084,55.1947,58827.0
2022-03-15 09:50:00,56.33,56.45,56.24,56.34,52174.0,55.2241,55.3417,55.1358,55.2339,52174.0
2022-03-15 09:55:00,56.34,56.69,56.33,56.63,54481.0,55.2339,55.577,55.2241,55.5182,54481.0
2022-03-15 10:00:00,56.63,56.82,56.46,56.75,79951.0,55.5182,55.7044,55.3515,55.6358,79951.0
2022-03-15 10:05:00,56.75,56.82,56.5,56.54,46768.0,55.6358,55.7044,55.3907,55.4299,46768.0
2022-03-15 10:10:00,56.56,56.61,56.32,56.4,39180.0,55.4496,55.4986,55.2143,55.2927,39180.0
2022-03-15 10:15:00,56.34,56.63,56.34,56.63,44631.0,55.2339,55.5182,55.2339,55.5182,44631.0
2022-03-15 10:20:00,56.64,56.82,56.6,56.81,76630.0,55.528,55.7044,55.4888,55.6946,76630.0
2022-03-15 10:25:00,56.79,57.03,56.74,57.0,124161.0,55.675,55.9103,55.626,55.8809,124161.0
2022-03-15 10:30:00,57.01,57.21,56.98,57.07,101325.0,55.8907,56.0868,55.8613,55.9495,101325.0
2022-03-15 10:35:00,57.07,57.24,57.06,57.13,35407.0,55.9495,56.1162,55.9397,56.0084,35407.0
2022-03-15 10:40:00,57.18,57.22,57.06,57.16,44980.0,56.0574,56.0966,55.9397,56.0378,44980.0
2022-03-15 10:45:00,57.16,57.3,57.13,57.21,56010.0,56.0378,56.175,56.0084,56.0868,56010.0
2022-03-15 10:50:00,57.22,57.22,57.03,57.09,51410.0,56.0966,56.0966,55.9103,55.9691,51410.0
2022-03-15 10:55:00,57.09,57.13,56.93,57.0,54849.0,55.9691,56.0084,55.8123,55.8809,54849.0
2022-03-15 11:00:00,57.02,57.16,57.0,57.15,53874.0,55.9005,56.0378,55.8809,56.028,53874.0
2022-03-15 11:05:00,57.17,57.19,57.12,57.17,55485.0,56.0476,56.0672,55.9986,56.0476,55485.0
2022-03-15 11:10:00,57.17,57.2,57.08,57.15,27542.0,56.0476,56.077,55.9593,56.028,27542.0
2022-03-15 11:15:00,57.15,57.2,57.03,57.18,17674.0,56.028,56.077,55.9103,56.0574,17674.0
2022-03-15 11:20:00,57.18,57.24,57.01,57.12,46915.0,56.0574,56.1162,55.8907,55.9986,46915.0
2022-03-15 11:25:00,57.11,57.39,57.1,57.39,41018.0,55.9888,56.2633,55.9789,56.2633,41018.0
2022-03-15 11:30:00,57.38,57.49,57.35,57.48,45801.0,56.2535,56.3613,56.224,56.3515,45801.0
2022-03-15 11:35:00,57.48,57.56,57.48,57.54,42571.0,56.3515,56.4299,56.3515,56.4103,42571.0
2022-03-15 11:40:00,57.53,57.53,57.43,57.51,37156.0,56.4005,56.4005,56.3025,56.3809,37156.0
2022-03-15 11:45:00,57.51,57.63,57.49,57.62,27561.0,56.3809,56.4985,56.3613,56.4887,27561.0
2022-03-15 11:50:00,57.63,57.67,57.35,57.39,94254.0,56.4985,56.5378,56.224,56.2633,94254.0
2022-03-15 11:55:00,57.41,57.42,57.03,57.22,140269.0,56.2829,56.2927,55.9103,56.0966,140269.0
2022-03-15 12:00:00,57.21,57.22,56.96,57.08,91716.0,56.0868,56.0966,55.8417,55.9593,91716.0
2022-03-15 12:05:00,57.07,57.44,57.02,57.36,72722.0,55.9495,56.3123,55.9005,56.2338,72722.0
2022-03-15 12:10:00,57.36,57.42,57.29,57.37,24125.0,56.2338,56.2927,56.1652,56.2436,24125.0
2022-03-15 12:15:00,57.36,57.48,57.34,57.47,58145.0,56.2338,56.3515,56.2142,56.3417,58145.0
2022-03-15 12:20:00,57.45,57.59,57.38,57.59,35662.0,56.3221,56.4593,56.2535,56.4593,35662.0
2022-03-15 12:25:00,57.58,57.69,57.55,57.64,29437.0,56.4495,56.5574,56.4201,56.5083,29437.0
2022-03-15 12:30:00,57.62,57.67,57.58,57.59,36649.0,56.4887,56.5378,56.4495,56.4593,36649.0
2022-03-15 12:35:00,57.59,57.71,57.59,57.68,26083.0,56.4593,56.577,56.4593,56.5476,26083.0
2022-03-15 12:40:00,57.7,57.7,57.51,57.52,25268.0,56.5672,56.5672,56.3809,56.3907,25268.0
2022-03-15 12:45:00,57.52,57.58,57.39,57.43,19211.0,56.3907,56.4495,56.2633,56.3025,19211.0
2022-03-15 12:50:00,57.41,57.41,57.23,57.31,25489.0,56.2829,56.2829,56.1064,56.1848,25489.0
2022-03-15 12:55:00,57.33,57.5,57.32,57.5,22566.0,56.2044,56.3711,56.1946,56.3711,22566.0
2022-03-15 13:00:00,57.5,57.64,57.49,57.58,63069.0,56.3711,56.5083,56.3613,56.4495,63069.0
2022-03-15 13:05:00,57.59,57.59,57.41,57.44,33424.0,56.4593,56.4593,56.2829,56.3123,33424.0
2022-03-15 13:10:00,57.41,57.41,57.2,57.21,73018.0,56.2829,56.2829,56.077,56.0868,73018.0
2022-03-15 13:15:00,57.22,57.3,57.17,57.22,60302.0,56.0966,56.175,56.0476,56.0966,60302.0
2022-03-15 13:20:00,57.21,57.36,57.19,57.33,24425.0,56.0868,56.2338,56.0672,56.2044,24425.0
2022-03-15 13:25:00,57.33,57.42,57.09,57.11,20495.0,56.2044,56.2927,55.9691,55.9888,20495.0
2022-03-15 13:30:00,57.11,57.22,57.03,57.17,30987.0,55.9888,56.0966,55.9103,56.0476,30987.0
2022-03-15 13:35:00,57.19,57.27,57.12,57.15,13757.0,56.0672,56.1456,55.9986,56.028,13757.0
2022-03-15 13:40:00,57.16,57.33,57.09,57.24,37251.0,56.0378,56.2044,55.9691,56.1162,37251.0
2022-03-15 13:45:00,57.25,57.3,57.16,57.21,9615.0,56.126,56.175,56.0378,56.0868,9615.0
2022-03-15 13:50:00,57.22,57.31,57.22,57.3,19513.0,56.0966,56.1848,56.0966,56.175,19513.0
2022-03-15 13:55:00,57.27,57.45,57.27,57.4,35757.0,56.1456,56.3221,56.1456,56.2731,35757.0
2022-03-15 14:00:00,57.37,57.46,57.13,57.15,20355.0,56.2436,56.3319,56.0084,56.028,20355.0
2022-03-15 14:05:00,57.18,57.34,57.11,57.33,28709.0,56.0574,56.2142,55.9888,56.2044,28709.0
2022-03-15 14:10:00,57.33,57.34,57.16,57.21,34737.0,56.2044,56.2142,56.0378,56.0868,34737.0
2022-03-15 14:15:00,57.19,57.2,56.92,56.99,43112.0,56.0672,56.077,55.8025,55.8711,43112.0
2022-03-15 14:20:00,56.98,57.07,56.91,57.03,54876.0,55.8613,55.9495,55.7927,55.9103,54876.0
2022-03-15 14:25:00,57.04,57.15,57.01,57.1,19970.0,55.9201,56.028,55.8907,55.9789,19970.0
2022-03-15 14:30:00,57.08,57.33,56.98,57.26,43924.0,55.9593,56.2044,55.8613,56.1358,43924.0
2022-03-15 14:35:00,57.26,57.29,57.16,57.24,36226.0,56.1358,56.1652,56.0378,56.1162,36226.0
2022-03-15 14:40:00,57.25,57.39,57.23,57.36,50834.0,56.126,56.2633,56.1064,56.2338,50834.0
2022-03-15 14:45:00,57.35,57.58,57.35,57.58,53269.0,56.224,56.4495,56.224,56.4495,53269.0
2022-03-15 14:50:00,57.6,57.7,57.6,57.65,44881.0,56.4691,56.5672,56.4691,56.5182,44881.0
2022-03-15 14:55:00,57.65,57.81,57.61,57.79,43172.0,56.5182,56.675,56.4789,56.6554,43172.0
2022-03-15 15:00:00,57.76,57.86,57.72,57.77,38714.0,56.626,56.724,56.5868,56.6358,38714.0
2022-03-15 15:05:00,57.76,57.85,57.75,57.77,28283.0,56.626,56.7142,56.6162,56.6358,28283.0
2022-03-15 15:10:00,57.79,57.9,57.75,57.8,45063.0,56.6554,56.7632,56.6162,56.6652,45063.0
2022-03-15 15:15:00,57.85,58.06,57.8,58.04,186278.0,56.7142,56.9201,56.6652,56.9005,186278.0
2022-03-15 15:20:00,58.04,58.14,57.98,58.1,46154.0,56.9005,56.9985,56.8417,56.9593,46154.0
2022-03-15 15:25:00,58.12,58.14,58.07,58.08,19652.0,56.9789,56.9985,56.9299,56.9397,19652.0
2022-03-15 15:30:00,58.1,58.28,58.1,58.13,39276.0,56.9593,57.1358,56.9593,56.9887,39276.0
2022-03-15 15:35:00,58.11,58.14,58.03,58.14,75115.0,56.9691,56.9985,56.8907,56.9985,75115.0
2022-03-15 15:40:00,58.14,58.19,58.0,58.12,63415.0,56.9985,57.0475,56.8613,56.9789,63415.0
2022-03-15 15:45:00,58.13,58.19,57.96,58.18,73960.0,56.9887,57.0475,56.8221,57.0377,73960.0
2022-03-15 15:50:00,58.14,58.36,58.14,58.2,92913.0,56.9985,57.2142,56.9985,57.0574,92913.0
2022-03-15 15:55:00,58.21,58.22,58.0,58.19,191871.0,57.0672,57.077,56.8613,57.0475,191871.0
2022-03-16 09:30:00,59.21,59.42,59.18,59.4,207731.0,58.0475,58.2534,58.0181,58.2338,207731.0
2022-03-16 09:35:00,59.42,59.76,59.39,59.74,194918.0,58.2534,58.5867,58.224,58.5671,194918.0
2022-03-16 09:40:00,59.74,59.85,59.71,59.83,77880.0,58.5671,58.675,58.5377,58.6554,77880.0
2022-03-16 09:45:00,59.83,59.97,59.83,59.87,110563.0,58.6554,58.7926,58.6554,58.6946,110563.0
2022-03-16 09:50:00,59.88,59.93,59.69,59.72,74495.0,58.7044,58.7534,58.5181,58.5475,74495.0
2022-03-16 09:55:00,59.72,59.85,59.69,59.73,52249.0,58.5475,58.675,58.5181,58.5573,52249.0
2022-03-16 10:00:00,59.77,59.86,59.54,59.63,53156.0,58.5965,58.6848,58.371,58.4593,53156.0
2022-03-16 10:05:00,59.63,59.65,59.45,59.47,203806.0,58.4593,58.4789,58.2828,58.3024,203806.0
2022-03-16 10:10:00,59.45,59.85,59.45,59.79,114883.0,58.2828,58.675,58.2828,58.6161,114883.0
2022-03-16 10:15:00,59.8,60.47,59.8,60.29,216684.0,58.6259,59.2828,58.6259,59.1063,216684.0
2022-03-16 10:20:00,60.27,60.38,60.26,60.28,192754.0,59.0867,59.1946,59.0769,59.0965,192754.0
2022-03-16 10:25:00,60.3,60.35,60.17,60.18,47021.0,59.1161,59.1651,58.9887,58.9985,47021.0
2022-03-16 10:30:00,60.19,60.4,60.17,60.32,33889.0,59.0083,59.2142,58.9887,59.1357,33889.0
2022-03-16 10:35:00,60.33,60.33,60.08,60.25,69289.0,59.1455,59.1455,58.9004,59.0671,69289.0
2022-03-16 10:40:00,60.27,60.32,59.82,59.93,113465.0,59.0867,59.1357,58.6455,58.7534,113465.0
2022-03-16 10:45:00,59.94,60.03,59.87,60.0,66114.0,58.7632,58.8514,58.6946,58.822,66114.0
2022-03-16 10:50:00,60.01,60.09,59.92,60.01,19970.0,58.8318,58.9102,58.7436,58.8318,19970.0
2022-03-16 10:55:00,60.01,60.14,59.86,60.14,57263.0,58.8318,58.9593,58.6848,58.9593,57263.0
2022-03-16 11:00:00,60.15,60.19,59.84,60.16,85940.0,58.9691,59.0083,58.6652,58.9789,85940.0
2022-03-16 11:05:00,60.15,60.19,59.98,60.03,26974.0,58.9691,59.0083,58.8024,58.8514,26974.0
2022-03-16 11:10:00,60.04,60.1,60.01,60.02,19684.0,58.8612,58.92,58.8318,58.8416,19684.0
2022-03-16 11:15:00,60.03,60.06,59.92,60.02,22324.0,58.8514,58.8808,58.7436,58.8416,22324.0
2022-03-16 11:20:00,60.03,60.07,59.93,59.99,41006.0,58.8514,58.8906,58.7534,58.8122,41006.0
2022-03-16 11:25:00,60.03,60.07,60.0,60.03,23053.0,58.8514,58.8906,58.822,58.8514,23053.0
2022-03-16 11:30:00,60.02,60.1,60.02,60.08,18104.0,58.8416,58.92,58.8416,58.9004,18104.0
2022-03-16 11:35:00,60.08,60.08,59.87,59.98,36930.0,58.9004,58.9004,58.6946,58.8024,36930.0
2022-03-16 11:40:00,59.98,59.98,59.85,59.96,32911.0,58.8024,58.8024,58.675,58.7828,32911.0
2022-03-16 11:45:00,59.93,60.0,59.9,60.0,20857.0,58.7534,58.822,58.724,58.822,20857.0
2022-03-16 11:50:00,60.0,60.08,59.97,60.05,15273.0,58.822,58.9004,58.7926,58.871,15273.0
2022-03-16 11:55:00,60.04,60.09,59.98,60.06,13563.0,58.8612,58.9102,58.8024,58.8808,13563.0
2022-03-16 12:00:00,60.07,60.21,60.01,60.17,13027.0,58.8906,59.0279,58.8318,58.9887,13027.0
2022-03-16 12:05:00,60.18,60.18,60.09,60.09,16013.0,58.9985,58.9985,58.9102,58.9102,16013.0
2022-03-16 12:10:00,60.08,60.11,60.05,60.06,14077.0,58.9004,58.9299,58.871,58.8808,14077.0
2022-03-16 12:15:00,60.06,60.13,60.05,60.1,8011.0,58.8808,58.9495,58.871,58.92,8011.0
2022-03-16 12:20:00,60.09,60.14,60.04,60.05,9104.0,58.9102,58.9593,58.8612,58.871,9104.0
2022-03-16 12:25:00,60.04,60.05,59.94,60.05,18458.0,58.8612,58.871,58.7632,58.871,18458.0
2022-03-16 12:30:00,60.07,60.08,60.01,60.06,21653.0,58.8906,58.9004,58.8318,58.8808,21653.0
2022-03-16 12:35:00,60.07,60.08,59.9,59.9,33204.0,58.8906,58.9004,58.724,58.724,33204.0
2022-03-16 12:40:00,59.87,60.06,59.84,60.02,40372.0,58.6946,58.8808,58.6652,58.8416,40372.0
2022-03-16 12:45:00,60.01,60.02,59.57,59.6,88057.0,58.8318,58.8416,58.4005,58.4299,88057.0
2022-03-16 12:50:00,59.61,59.71,59.56,59.68,32997.0,58.4397,58.5377,58.3907,58.5083,32997.0
2022-03-16 12:55:00,59.62,59.71,59.59,59.69,17825.0,58.4495,58.5377,58.4201,58.5181,17825.0
2022-03-16 13:00:00,59.7,59.75,59.58,59.6,32714.0,58.5279,58.5769,58.4103,58.4299,32714.0
2022-03-16 13:05:00,59.59,59.66,59.34,59.36,87655.0,58.4201,58.4887,58.175,58.1946,87655.0
2022-03-16 13:10:00,59.34,59.38,59.23,59.34,80467.0,58.175,58.2142,58.0671,58.175,80467.0
2022-03-16 13:15:00,59.32,59.41,59.31,59.37,39337.0,58.1554,58.2436,58.1456,58.2044,39337.0
2022-03-16 13:20:00,59.4,59.49,59.28,59.45,30173.0,58.2338,58.322,58.1161,58.2828,30173.0
2022-03-16 13:25:00,59.45,59.46,59.36,59.41,77101.0,58.2828,58.2926,58.1946,58.2436,77101.0
2022-03-16 13:30:00,59.41,59.61,59.4,59.55,39924.0,58.2436,58.4397,58.2338,58.3808,39924.0
2022-03-16 13:35:00,59.54,59.62,59.47,59.52,21837.0,58.371,58.4495,58.3024,58.3514,21837.0
2022-03-16 13:40:00,59.52,59.52,59.36,59.47,28427.0,58.3514,58.3514,58.1946,58.3024,28427.0
2022-03-16 13:45:00,59.46,59.53,59.45,59.52,8067.0,58.2926,58.3612,58.2828,58.3514,8067.0
2022-03-16 13:50:00,59.51,59.57,59.43,59.55,18922.0,58.3416,58.4005,58.2632,58.3808,18922.0
2022-03-16 13:55:00,59.56,59.64,59.51,59.51,33428.0,58.3907,58.4691,58.3416,58.3416,33428.0
2022-03-16 14:00:00,59.51,59.55,58.93,58.97,219164.0,58.3416,58.3808,57.773,57.8122,219164.0
2022-03-16 14:05:00,59.01,59.1,58.56,58.56,145418.0,57.8514,57.9397,57.4103,57.4103,145418.0
2022-03-16 14:10:00,58.57,58.69,58.3,58.33,155529.0,57.4201,57.5377,57.1554,57.1848,155529.0
2022-03-16 14:15:00,58.34,58.77,58.27,58.74,124315.0,57.1946,57.6162,57.126,57.5868,124315.0
2022-03-16 14:20:00,58.79,58.81,58.33,58.33,49820.0,57.6358,57.6554,57.1848,57.1848,49820.0
2022-03-16 14:25:00,58.34,58.57,58.21,58.26,75378.0,57.1946,57.4201,57.0672,57.1162,75378.0
2022-03-16 14:30:00,58.24,58.24,57.82,58.01,166531.0,57.0966,57.0966,56.6848,56.8711,166531.0
2022-03-16 14:35:00,58.0,58.62,57.85,58.6,154359.0,56.8613,57.4691,56.7142,57.4495,154359.0
2022-03-16 14:40:00,58.59,59.11,58.55,59.01,396222.0,57.4397,57.9495,57.4005,57.8514,396222.0
2022-03-16 14:45:00,59.02,59.28,58.87,59.08,175234.0,57.8613,58.1161,57.7142,57.9201,175234.0
2022-03-16 14:50:00,59.08,59.36,58.88,59.32,170081.0,57.9201,58.1946,57.724,58.1554,170081.0
2022-03-16 14:55:00,59.32,59.63,59.21,59.22,193774.0,58.1554,58.4593,58.0475,58.0573,193774.0
2022-03-16 15:00:00,59.22,59.53,59.07,59.42,135479.0,58.0573,58.3612,57.9103,58.2534,135479.0
2022-03-16 15:05:00,59.43,59.66,59.15,59.29,180734.0,58.2632,58.4887,57.9887,58.126,180734.0
2022-03-16 15:10:00,59.3,59.52,59.23,59.52,97393.0,58.1358,58.3514,58.0671,58.3514,97393.0
2022-03-16 15:15:00,59.51,59.84,59.32,59.83,158078.0,58.3416,58.6652,58.1554,58.6554,158078.0
2022-03-16 15:20:00,59.84,60.09,59.79,60.01,205243.0,58.6652,58.9102,58.6161,58.8318,205243.0
2022-03-16 15:25:00,60.02,60.13,59.96,60.05,68295.0,58.8416,58.9495,58.7828,58.871,68295.0
2022-03-16 15:30:00,60.06,60.08,59.74,59.91,165590.0,58.8808,58.9004,58.5671,58.7338,165590.0
2022-03-16 15:35:00,59.89,59.98,59.79,59.97,91350.0,58.7142,58.8024,58.6161,58.7926,91350.0
2022-03-16 15:40:00,59.96,60.02,59.85,59.93,75563.0,58.7828,58.8416,58.675,58.7534,75563.0
2022-03-16 15:45:00,59.93,60.3,59.89,60.28,173929.0,58.7534,59.1161,58.7142,59.0965,173929.0
2022-03-16 15:50:00,60.29,60.43,60.23,60.39,145609.0,59.1063,59.2436,59.0475,59.2044,145609.0
2022-03-16 15:55:00,60.38,60.79,60.31,60.78,303730.0,59.1946,59.5965,59.1259,59.5867,303730.0
2022-03-17 09:30:00,60.19,60.39,60.1,60.35,128836.0,59.0083,59.2044,58.92,59.1651,128836.0
2022-03-17 09:35:00,60.32,60.43,60.12,60.41,112072.0,59.1357,59.2436,58.9397,59.224,112072.0
2022-03-17 09:40:00,60.43,60.46,60.29,60.46,60886.0,59.2436,59.273,59.1063,59.273,60886.0
2022-03-17 09:45:00,60.44,60.77,60.44,60.52,152422.0,59.2534,59.5769,59.2534,59.3318,152422.0
2022-03-17 09:50:00,60.5,60.68,60.5,60.57,53390.0,59.3122,59.4887,59.3122,59.3808,53390.0
2022-03-17 09:55:00,60.58,60.94,60.57,60.93,165644.0,59.3906,59.7436,59.3808,59.7338,165644.0
2022-03-17 10:00:00,60.94,61.02,60.86,60.99,106658.0,59.7436,59.822,59.6651,59.7926,106658.0
2022-03-17 10:05:00,61.01,61.12,60.96,61.09,102949.0,59.8122,59.92,59.7632,59.8906,102949.0
2022-03-17 10:10:00,61.08,61.14,60.9,60.94,102141.0,59.8808,59.9396,59.7043,59.7436,102141.0
2022-03-17 10:15:00,60.95,61.01,60.87,60.89,57188.0,59.7534,59.8122,59.6749,59.6945,57188.0
2022-03-17 10:20:00,60.89,61.06,60.88,61.05,35930.0,59.6945,59.8612,59.6847,59.8514,35930.0
2022-03-17 10:25:00,61.05,61.07,60.96,60.98,60701.0,59.8514,59.871,59.7632,59.7828,60701.0
2022-03-17 10:30:00,60.99,61.03,60.75,60.87,87191.0,59.7926,59.8318,59.5573,59.6749,87191.0
2022-03-17 10:35:00,60.86,60.89,60.7,60.83,33425.0,59.6651,59.6945,59.5083,59.6357,33425.0
2022-03-17 10:40:00,60.85,60.87,60.64,60.72,68522.0,59.6553,59.6749,59.4494,59.5279,68522.0
2022-03-17 10:45:00,60.72,60.8,60.37,60.55,133781.0,59.5279,59.6063,59.1847,59.3612,133781.0
2022-03-17 10:50:00,60.56,60.58,60.31,60.35,72627.0,59.371,59.3906,59.1259,59.1651,72627.0
2022-03-17 10:55:00,60.35,60.55,60.35,60.54,41889.0,59.1651,59.3612,59.1651,59.3514,41889.0
2022-03-17 11:00:00,60.53,60.57,60.4,60.46,45639.0,59.3416,59.3808,59.2142,59.273,45639.0
2022-03-17 11:05:00,60.43,60.72,60.42,60.68,59125.0,59.2436,59.5279,59.2338,59.4887,59125.0
2022-03-17 11:10:00,60.67,60.7,60.49,60.49,34371.0,59.4789,59.5083,59.3024,59.3024,34371.0
2022-03-17 11:15:00,60.49,60.69,60.49,60.67,43616.0,59.3024,59.4985,59.3024,59.4789,43616.0
2022-03-17 11:20:00,60.67,60.83,60.63,60.83,26968.0,59.4789,59.6357,59.4396,59.6357,26968.0
2022-03-17 11:25:00,60.81,60.82,60.69,60.73,49558.0,59.6161,59.6259,59.4985,59.5377,49558.0
2022-03-17 11:30:00,60.72,60.86,60.66,60.82,43856.0,59.5279,59.6651,59.4691,59.6259,43856.0
2022-03-17 11:35:00,60.82,60.94,60.76,60.92,55251.0,59.6259,59.7436,59.5671,59.724,55251.0
2022-03-17 11:40:00,60.93,60.99,60.88,60.92,72033.0,59.7338,59.7926,59.6847,59.724,72033.0
2022-03-17 11:45:00,60.93,60.93,60.66,60.66,57372.0,59.7338,59.7338,59.4691,59.4691,57372.0
2022-03-17 11:50:00,60.67,60.93,60.64,60.91,49866.0,59.4789,59.7338,59.4494,59.7141,49866.0
2022-03-17 11:55:00,60.92,61.01,60.88,60.91,37929.0,59.724,59.8122,59.6847,59.7141,37929.0
2022-03-17 12:00:00,60.93,60.95,60.81,60.92,32502.0,59.7338,59.7534,59.6161,59.724,32502.0
2022-03-17 12:05:00,60.92,61.05,60.91,61.03,45020.0,59.724,59.8514,59.7141,59.8318,45020.0
2022-03-17 12:10:00,61.03,61.05,60.94,60.99,29857.0,59.8318,59.8514,59.7436,59.7926,29857.0
2022-03-17 12:15:00,61.0,61.05,60.89,61.04,24804.0,59.8024,59.8514,59.6945,59.8416,24804.0
2022-03-17 12:20:00,61.05,61.31,61.04,61.27,88154.0,59.8514,60.1063,59.8416,60.0671,88154.0
2022-03-17 12:25:00,61.28,61.33,61.23,61.31,36964.0,60.0769,60.1259,60.0279,60.1063,36964.0
2022-03-17 12:30:00,61.3,61.35,61.23,61.29,56134.0,60.0965,60.1455,60.0279,60.0867,56134.0
2022-03-17 12:35:00,61.28,61.34,61.28,61.33,27069.0,60.0769,60.1357,60.0769,60.1259,27069.0
2022-03-17 12:40:00,61.3,61.33,61.23,61.3,25969.0,60.0965,60.1259,60.0279,60.0965,25969.0
2022-03-17 12:45:00,61.3,61.34,61.21,61.26,23488.0,60.0965,60.1357,60.0083,60.0573,23488.0
2022-03-17 12:50:00,61.26,61.35,61.26,61.33,16053.0,60.0573,60.1455,60.0573,60.1259,16053.0
2022-03-17 12:55:00,61.34,61.41,61.3,61.37,63523.0,60.1357,60.2043,60.0965,60.1651,63523.0
2022-03-17 13:00:00,61.37,61.38,61.24,61.35,35245.0,60.1651,60.1749,60.0377,60.1455,35245.0
2022-03-17 13:05:00,61.36,61.41,61.28,61.3,33422.0,60.1553,60.2043,60.0769,60.0965,33422.0
2022-03-17 13:10:00,61.31,61.36,61.18,61.21,21242.0,60.1063,60.1553,59.9788,60.0083,21242.0
2022-03-17 13:15:00,61.22,61.34,61.17,61.33,16366.0,60.0181,60.1357,59.969,60.1259,16366.0
2022-03-17 13:20:00,61.32,61.45,61.3,61.44,32114.0,60.1161,60.2435,60.0965,60.2337,32114.0
2022-03-17 13:25:00,61.43,61.65,61.43,61.63,51580.0,60.2239,60.4396,60.2239,60.42,51580.0
2022-03-17 13:30:00,61.65,61.67,61.59,61.63,49205.0,60.4396,60.4592,60.3808,60.42,49205.0
2022-03-17 13:35:00,61.63,61.66,61.59,61.64,38786.0,60.42,60.4494,60.3808,60.4298,38786.0
2022-03-17 13:40:00,61.65,61.85,61.65,61.79,71658.0,60.4396,60.6357,60.4396,60.5769,71658.0
2022-03-17 13:45:00,61.81,61.86,61.78,61.85,45448.0,60.5965,60.6455,60.5671,60.6357,45448.0
2022-03-17 13:50:00,61.85,61.96,61.84,61.88,40232.0,60.6357,60.7435,60.6259,60.6651,40232.0
2022-03-17 13:55:00,61.9,61.94,61.84,61.84,56077.0,60.6847,60.7239,60.6259,60.6259,56077.0
2022-03-17 14:00:00,61.85,61.86,61.73,61.8,33635.0,60.6357,60.6455,60.518,60.5867,33635.0
2022-03-17 14:05:00,61.8,61.91,61.78,61.84,40782.0,60.5867,60.6945,60.5671,60.6259,40782.0
2022-03-17 14:10:00,61.84,61.85,61.66,61.71,31165.0,60.6259,60.6357,60.4494,60.4984,31165.0
2022-03-17 14:15:00,61.72,61.75,61.7,61.72,25994.0,60.5082,60.5377,60.4886,60.5082,25994.0
2022-03-17 14:20:00,61.73,61.77,61.62,61.63,51139.0,60.518,60.5573,60.4102,60.42,51139.0
2022-03-17 14:25:00,61.62,61.69,61.52,61.52,72678.0,60.4102,60.4788,60.3122,60.3122,72678.0
2022-03-17 14:30:00,61.54,61.72,61.54,61.7,54842.0,60.3318,60.5082,60.3318,60.4886,54842.0
2022-03-17 14:35:00,61.69,61.74,61.63,61.66,18298.0,60.4788,60.5279,60.42,60.4494,18298.0
2022-03-17 14:40:00,61.65,61.76,61.6,61.74,50237.0,60.4396,60.5475,60.3906,60.5279,50237.0
2022-03-17 14:45:00,61.76,61.83,61.67,61.82,41399.0,60.5475,60.6161,60.4592,60.6063,41399.0
2022-03-17 14:50:00,61.82,61.84,61.73,61.75,21021.0,60.6063,60.6259,60.518,60.5377,21021.0
2022-03-17 14:55:00,61.77,61.87,61.68,61.83,75268.0,60.5573,60.6553,60.469,60.6161,75268.0
2022-03-17 15:00:00,61.82,61.93,61.78,61.93,29652.0,60.6063,60.7141,60.5671,60.7141,29652.0
2022-03-17 15:05:00,61.92,61.92,61.71,61.75,58118.0,60.7043,60.7043,60.4984,60.5377,58118.0
2022-03-17 15:10:00,61.76,61.77,61.46,61.58,64680.0,60.5475,60.5573,60.2533,60.371,64680.0
2022-03-17 15:15:00,61.59,61.74,61.54,61.72,58978.0,60.3808,60.5279,60.3318,60.5082,58978.0
2022-03-17 15:20:00,61.73,61.74,61.58,61.61,43330.0,60.518,60.5279,60.371,60.4004,43330.0
2022-03-17 15:25:00,61.64,61.78,61.64,61.74,21813.0,60.4298,60.5671,60.4298,60.5279,21813.0
2022-03-17 15:30:00,61.75,61.8,61.69,61.75,52396.0,60.5377,60.5867,60.4788,60.5377,52396.0
2022-03-17 15:35:00,61.75,61.83,61.73,61.79,42889.0,60.5377,60.6161,60.518,60.5769,42889.0
2022-03-17 15:40:00,61.8,62.09,61.8,62.07,150487.0,60.5867,60.871,60.5867,60.8514,150487.0
2022-03-17 15:45:00,62.07,62.16,62.02,62.1,51583.0,60.8514,60.9396,60.8024,60.8808,51583.0
2022-03-17 15:50:00,62.07,62.1,61.86,62.0,131912.0,60.8514,60.8808,60.6455,60.7827,131912.0
2022-03-17 15:55:00,61.99,62.3,61.94,62.28,222635.0,60.7729,61.0769,60.7239,61.0572,222635.0
2022-03-18 09:30:00,61.82,61.91,61.61,61.71,237600.0,60.6063,60.6945,60.4004,60.4984,237600.0
2022-03-18 09:35:00,61.69,62.08,61.66,61.82,112080.0,60.4788,60.8612,60.4494,60.6063,112080.0
2022-03-18 09:40:00,61.8,61.91,61.73,61.84,74205.0,60.5867,60.6945,60.518,60.6259,74205.0
2022-03-18 09:45:00,61.83,62.03,61.81,62.03,58956.0,60.6161,60.8122,60.5965,60.8122,58956.0
2022-03-18 09:50:00,62.02,62.14,61.89,61.92,161980.0,60.8024,60.92,60.6749,60.7043,161980.0
2022-03-18 09:55:00,61.94,62.11,61.9,62.11,64372.0,60.7239,60.8906,60.6847,60.8906,64372.0
2022-03-18 10:00:00,62.13,62.39,62.04,62.32,161978.0,60.9102,61.1651,60.822,61.0965,161978.0
2022-03-18 10:05:00,62.31,62.41,62.29,62.39,55703.0,61.0867,61.1847,61.0671,61.1651,55703.0
2022-03-18 10:10:00,62.4,62.59,62.38,62.4,123118.0,61.1749,61.3612,61.1553,61.1749,123118.0
2022-03-18 10:15:00,62.42,62.44,62.2,62.26,51139.0,61.1945,61.2141,60.9788,61.0376,51139.0
2022-03-18 10:20:00,62.26,62.36,62.16,62.29,55921.0,61.0376,61.1357,60.9396,61.0671,55921.0
2022-03-18 10:25:00,62.3,62.38,62.27,62.33,24065.0,61.0769,61.1553,61.0474,61.1063,24065.0
2022-03-18 10:30:00,62.3,62.44,62.22,62.25,55878.0,61.0769,61.2141,60.9984,61.0278,55878.0
2022-03-18 10:35:00,62.24,62.29,62.0,62.04,86150.0,61.018,61.0671,60.7827,60.822,86150.0
2022-03-18 10:40:00,62.04,62.2,61.97,62.13,78053.0,60.822,60.9788,60.7533,60.9102,78053.0
2022-03-18 10:45:00,62.12,62.24,62.05,62.05,57903.0,60.9004,61.018,60.8318,60.8318,57903.0
2022-03-18 10:50:00,62.05,62.13,61.93,62.13,54421.0,60.8318,60.9102,60.7141,60.9102,54421.0
2022-03-18 10:55:00,62.13,62.27,62.08,62.23,59082.0,60.9102,61.0474,60.8612,61.0082,59082.0
2022-03-18 11:00:00,62.23,62.41,62.22,62.39,54926.0,61.0082,61.1847,60.9984,61.1651,54926.0
2022-03-18 11:05:00,62.37,62.49,62.33,62.44,47368.0,61.1455,61.2631,61.1063,61.2141,47368.0
2022-03-18 11:10:00,62.44,62.54,62.38,62.4,35303.0,61.2141,61.3121,61.1553,61.1749,35303.0
2022-03-18 11:15:00,62.39,62.46,62.28,62.44,52380.0,61.1651,61.2337,61.0572,61.2141,52380.0
2022-03-18 11:20:00,62.45,62.45,62.28,62.31,48136.0,61.2239,61.2239,61.0572,61.0867,48136.0
2022-03-18 11:25:00,62.34,62.35,62.19,62.32,85779.0,61.1161,61.1259,60.969,61.0965,85779.0
2022-03-18 11:30:00,62.29,62.48,62.29,62.43,33385.0,61.0671,61.2533,61.0671,61.2043,33385.0
2022-03-18 11:35:00,62.44,62.63,62.38,62.49,95359.0,61.2141,61.4004,61.1553,61.2631,95359.0
2022-03-18 11:40:00,62.46,62.46,62.36,62.39,66242.0,61.2337,61.2337,61.1357,61.1651,66242.0
2022-03-18 11:45:00,62.41,62.45,62.31,62.32,28384.0,61.1847,61.2239,61.0867,61.0965,28384.0
2022-03-18 11:50:00,62.34,62.44,62.14,62.17,54983.0,61.1161,61.2141,60.92,60.9494,54983.0
2022-03-18 11:55:00,62.16,62.39,62.16,62.36,54142.0,60.9396,61.1651,60.9396,61.1357,54142.0
2022-03-18 12:00:00,62.37,62.4,62.25,62.4,14797.0,61.1455,61.1749,61.0278,61.1749,14797.0
2022-03-18 12:05:00,62.42,62.44,62.35,62.39,15545.0,61.1945,61.2141,61.1259,61.1651,15545.0
2022-03-18 12:10:00,62.39,62.48,62.38,62.45,10123.0,61.1651,61.2533,61.1553,61.2239,10123.0
2022-03-18 12:15:00,62.46,62.6,62.46,62.51,31371.0,61.2337,61.371,61.2337,61.2827,31371.0
2022-03-18 12:20:00,62.51,62.6,62.46,62.59,31504.0,61.2827,61.371,61.2337,61.3612,31504.0
2022-03-18 12:25:00,62.59,62.66,62.57,62.65,15463.0,61.3612,61.4298,61.3416,61.42,15463.0
2022-03-18 12:30:00,62.66,62.71,62.62,62.7,15273.0,61.4298,61.4788,61.3906,61.469,15273.0
2022-03-18 12:35:00,62.7,62.79,62.7,62.79,106022.0,61.469,61.5572,61.469,61.5572,106022.0
2022-03-18 12:40:00,62.79,62.86,62.79,62.85,46494.0,61.5572,61.6259,61.5572,61.6161,46494.0
2022-03-18 12:45:00,62.85,62.85,62.69,62.72,21218.0,61.6161,61.6161,61.4592,61.4886,21218.0
2022-03-18 12:50:00,62.72,62.8,62.72,62.77,12172.0,61.4886,61.567,61.4886,61.5376,12172.0
2022-03-18 12:55:00,62.78,62.86,62.76,62.79,19825.0,61.5474,61.6259,61.5278,61.5572,19825.0
2022-03-18 13:00:00,62.8,62.85,62.76,62.78,18750.0,61.567,61.6161,61.5278,61.5474,18750.0
2022-03-18 13:05:00,62.77,62.95,62.73,62.89,41204.0,61.5376,61.7141,61.4984,61.6553,41204.0
2022-03-18 13:10:00,62.89,62.92,62.86,62.89,24271.0,61.6553,61.6847,61.6259,61.6553,24271.0
2022-03-18 13:15:00,62.9,62.92,62.83,62.83,21576.0,61.6651,61.6847,61.5965,61.5965,21576.0
2022-03-18 13:20:00,62.84,62.95,62.84,62.93,31690.0,61.6063,61.7141,61.6063,61.6945,31690.0
2022-03-18 13:25:00,62.92,63.03,62.91,63.02,36467.0,61.6847,61.7925,61.6749,61.7827,36467.0
2022-03-18 13:30:00,63.03,63.04,62.96,63.03,36708.0,61.7925,61.8023,61.7239,61.7925,36708.0
2022-03-18 13:35:00,63.03,63.04,62.97,62.98,17515.0,61.7925,61.8023,61.7337,61.7435,17515.0
2022-03-18 13:40:00,62.98,62.98,62.92,62.95,14976.0,61.7435,61.7435,61.6847,61.7141,14976.0
2022-03-18 13:45:00,62.95,63.0,62.93,62.99,21644.0,61.7141,61.7631,61.6945,61.7533,21644.0
2022-03-18 13:50:00,62.99,63.0,62.95,62.97,22019.0,61.7533,61.7631,61.7141,61.7337,22019.0
2022-03-18 13:55:00,62.96,63.07,62.89,62.95,67021.0,61.7239,61.8317,61.6553,61.7141,67021.0
2022-03-18 14:00:00,62.97,62.99,62.93,62.93,7900.0,61.7337,61.7533,61.6945,61.6945,7900.0
2022-03-18 14:05:00,62.94,62.94,62.82,62.83,43029.0,61.7043,61.7043,61.5866,61.5965,43029.0
2022-03-18 14:10:00,62.83,62.95,62.81,62.95,27348.0,61.5965,61.7141,61.5768,61.7141,27348.0
2022-03-18 14:15:00,62.95,63.07,62.94,63.0,22409.0,61.7141,61.8317,61.7043,61.7631,22409.0
2022-03-18 14:20:00,63.0,63.03,62.94,63.02,16332.0,61.7631,61.7925,61.7043,61.7827,16332.0
2022-03-18 14:25:00,63.02,63.02,62.93,62.99,33885.0,61.7827,61.7827,61.6945,61.7533,33885.0
2022-03-18 14:30:00,63.0,63.01,62.88,62.99,22738.0,61.7631,61.7729,61.6455,61.7533,22738.0
2022-03-18 14:35:00,62.99,63.12,62.99,63.09,32721.0,61.7533,61.8808,61.7533,61.8513,32721.0
2022-03-18 14:40:00,63.09,63.13,62.92,62.97,30837.0,61.8513,61.8906,61.6847,61.7337,30837.0
2022-03-18 14:45:00,62.96,63.05,62.96,63.03,19105.0,61.7239,61.8121,61.7239,61.7925,19105.0
2022-03-18 14:50:00,63.04,63.1,63.03,63.08,17626.0,61.8023,61.8612,61.7925,61.8415,17626.0
2022-03-18 14:55:00,63.07,63.11,63.03,63.1,21191.0,61.8317,61.871,61.7925,61.8612,21191.0
2022-03-18 15:00:00,63.1,63.22,63.06,63.21,37267.0,61.8612,61.9788,61.8219,61.969,37267.0
2022-03-18 15:05:00,63.2,63.29,63.19,63.29,36793.0,61.9592,62.0474,61.9494,62.0474,36793.0
2022-03-18 15:10:00,63.29,63.35,63.26,63.33,69423.0,62.0474,62.1062,62.018,62.0866,69423.0
2022-03-18 15:15:00,63.34,63.44,63.33,63.42,24268.0,62.0964,62.1945,62.0866,62.1749,24268.0
2022-03-18 15:20:00,63.43,63.5,63.38,63.48,72430.0,62.1847,62.2533,62.1357,62.2337,72430.0
2022-03-18 15:25:00,63.5,63.58,63.5,63.52,63198.0,62.2533,62.3317,62.2533,62.2729,63198.0
2022-03-18 15:30:00,63.52,63.74,63.52,63.73,101610.0,62.2729,62.4886,62.2729,62.4788,101610.0
2022-03-18 15:35:00,63.73,63.75,63.42,63.44,112146.0,62.4788,62.4984,62.1749,62.1945,112146.0
2022-03-18 15:40:00,63.45,63.67,63.43,63.67,58055.0,62.2043,62.42,62.1847,62.42,58055.0
2022-03-18 15:45:00,63.67,63.7,63.55,63.62,84993.0,62.42,62.4494,62.3023,62.3709,84993.0
2022-03-18 15:50:00,63.59,63.68,63.47,63.6,122708.0,62.3415,62.4298,62.2239,62.3513,122708.0
2022-03-18 15:55:00,63.6,63.74,63.56,63.64,332407.0,62.3513,62.4886,62.3121,62.3905,332407.0
2022-03-21 09:30:00,63.65,64.02,63.6,64.02,264553.0,62.4004,62.7631,62.3513,62.7631,264553.0
2022-03-21 09:35:00,64.03,64.18,64.02,64.16,90609.0,62.7729,62.9199,62.7631,62.9003,90609.0
2022-03-21 09:40:00,64.16,64.21,63.98,64.03,107240.0,62.9003,62.9494,62.7239,62.7729,107240.0
2022-03-21 09:45:00,64.04,64.07,63.77,63.77,108754.0,62.7827,62.8121,62.518,62.518,108754.0
2022-03-21 09:50:00,63.79,63.88,63.45,63.48,98633.0,62.5376,62.6258,62.2043,62.2337,98633.0
2022-03-21 09:55:00,63.5,63.63,63.48,63.48,79521.0,62.2533,62.3807,62.2337,62.2337,79521.0
2022-03-21 10:00:00,63.49,63.58,63.37,63.37,79823.0,62.2435,62.3317,62.1258,62.1258,79823.0
2022-03-21 10:05:00,63.38,63.46,63.24,63.38,46228.0,62.1357,62.2141,61.9984,62.1357,46228.0
2022-03-21 10:10:00,63.38,63.45,63.27,63.31,55915.0,62.1357,62.2043,62.0278,62.067,55915.0
2022-03-21 10:15:00,63.33,63.43,63.29,63.39,58119.0,62.0866,62.1847,62.0474,62.1455,58119.0
2022-03-21 10:20:00,63.37,63.37,63.19,63.32,50660.0,62.1258,62.1258,61.9494,62.0768,50660.0
2022-03-21 10:25:00,63.3,63.32,63.15,63.2,31707.0,62.0572,62.0768,61.9102,61.9592,31707.0
2022-03-21 10:30:00,63.21,63.29,63.17,63.17,49110.0,61.969,62.0474,61.9298,61.9298,49110.0
2022-03-21 10:35:00,63.19,63.39,63.15,63.38,51144.0,61.9494,62.1455,61.9102,62.1357,51144.0
2022-03-21 10:40:00,63.35,63.48,63.33,63.41,88441.0,62.1062,62.2337,62.0866,62.1651,88441.0
2022-03-21 10:45:00,63.4,63.54,63.35,63.5,60156.0,62.1553,62.2925,62.1062,62.2533,60156.0
2022-03-21 10:50:00,63.53,63.65,63.51,63.65,42909.0,62.2827,62.4004,62.2631,62.4004,42909.0
2022-03-21 10:55:00,63.66,63.82,63.6,63.76,49897.0,62.4102,62.567,62.3513,62.5082,49897.0
2022-03-21 11:00:00,63.77,63.88,63.75,63.76,82112.0,62.518,62.6258,62.4984,62.5082,82112.0
2022-03-21 11:05:00,63.76,63.81,63.61,63.63,34695.0,62.5082,62.5572,62.3611,62.3807,34695.0
2022-03-21 11:10:00,63.63,63.76,63.63,63.73,42959.0,62.3807,62.5082,62.3807,62.4788,42959.0
2022-03-21 11:15:00,63.73,63.93,63.68,63.79,85154.0,62.4788,62.6749,62.4298,62.5376,85154.0
2022-03-21 11:20:00,63.8,63.94,63.71,63.91,43154.0,62.5474,62.6847,62.4592,62.6552,43154.0
2022-03-21 11:25:00,63.91,64.0,63.91,63.93,49630.0,62.6552,62.7435,62.6552,62.6749,49630.0
2022-03-21 11:30:00,63.93,63.95,63.82,63.9,47538.0,62.6749,62.6945,62.567,62.6454,47538.0
2022-03-21 11:35:00,63.9,63.93,63.73,63.85,43331.0,62.6454,62.6749,62.4788,62.5964,43331.0
2022-03-21 11:40:00,63.87,63.95,63.7,63.73,46747.0,62.616,62.6945,62.4494,62.4788,46747.0
2022-03-21 11:45:00,63.74,63.83,63.7,63.74,27497.0,62.4886,62.5768,62.4494,62.4886,27497.0
2022-03-21 11:50:00,63.75,63.95,63.72,63.87,57240.0,62.4984,62.6945,62.469,62.616,57240.0
2022-03-21 11:55:00,63.84,64.01,63.79,63.92,45590.0,62.5866,62.7533,62.5376,62.6651,45590.0
2022-03-21 12:00:00,63.93,63.96,63.76,63.78,40636.0,62.6749,62.7043,62.5082,62.5278,40636.0
2022-03-21 12:05:00,63.78,63.91,63.71,63.87,24662.0,62.5278,62.6552,62.4592,62.616,24662.0
2022-03-21 12:10:00,63.84,63.93,63.83,63.92,20725.0,62.5866,62.6749,62.5768,62.6651,20725.0
2022-03-21 12:15:00,63.9,63.94,63.78,63.9,15233.0,62.6454,62.6847,62.5278,62.6454,15233.0
2022-03-21 12:20:00,63.89,64.02,63.89,63.99,15053.0,62.6356,62.7631,62.6356,62.7337,15053.0
2022-03-21 12:25:00,63.99,64.02,63.89,63.92,26385.0,62.7337,62.7631,62.6356,62.6651,26385.0
2022-03-21 12:30:00,63.94,63.94,63.36,63.45,122635.0,62.6847,62.6847,62.116,62.2043,122635.0
2022-03-21 12:35:00,63.45,63.45,63.14,63.31,113385.0,62.2043,62.2043,61.9004,62.067,113385.0
2022-03-21 12:40:00,63.33,63.56,63.31,63.55,75288.0,62.0866,62.3121,62.067,62.3023,75288.0
2022-03-21 12:45:00,63.54,63.59,63.44,63.53,44021.0,62.2925,62.3415,62.1945,62.2827,44021.0
2022-03-21 12:50:00,63.52,63.52,63.08,63.09,82968.0,62.2729,62.2729,61.8415,61.8513,82968.0
2022-03-21 12:55:00,63.09,63.24,62.98,63.04,74004.0,61.8513,61.9984,61.7435,61.8023,74004.0
2022-03-21 13:00:00,63.04,63.05,62.84,62.87,119344.0,61.8023,61.8121,61.6063,61.6357,119344.0
2022-03-21 13:05:00,62.87,63.08,62.84,63.01,73463.0,61.6357,61.8415,61.6063,61.7729,73463.0
2022-03-21 13:10:00,63.02,63.02,62.82,62.86,71954.0,61.7827,61.7827,61.5866,61.6259,71954.0
2022-03-21 13:15:00,62.87,62.87,62.58,62.58,93914.0,61.6357,61.6357,61.3514,61.3514,93914.0
2022-03-21 13:20:00,62.59,62.75,62.56,62.72,70976.0,61.3612,61.518,61.3318,61.4886,70976.0
2022-03-21 13:25:00,62.74,62.86,62.7,62.72,54309.0,61.5082,61.6259,61.469,61.4886,54309.0
2022-03-21 13:30:00,62.71,62.99,62.7,62.98,52915.0,61.4788,61.7533,61.469,61.7435,52915.0
2022-03-21 13:35:00,62.97,63.11,62.87,63.08,46348.0,61.7337,61.871,61.6357,61.8415,46348.0
2022-03-21 13:40:00,63.06,63.06,62.8,62.87,47112.0,61.8219,61.8219,61.567,61.6357,47112.0
2022-03-21 13:45:00,62.89,63.01,62.81,62.98,42380.0,61.6553,61.7729,61.5768,61.7435,42380.0
2022-03-21 13:50:00,62.99,63.08,62.93,63.0,24794.0,61.7533,61.8415,61.6945,61.7631,24794.0
2022-03-21 13:55:00,63.01,63.09,62.91,63.09,31916.0,61.7729,61.8513,61.6749,61.8513,31916.0
2022-03-21 14:00:00,63.09,63.17,62.92,63.01,57381.0,61.8513,61.9298,61.6847,61.7729,57381.0
2022-03-21 14:05:00,62.94,63.1,62.88,63.07,66583.0,61.7043,61.8612,61.6455,61.8317,66583.0
2022-03-21 14:10:00,63.05,63.05,62.9,62.93,21414.0,61.8121,61.8121,61.6651,61.6945,21414.0
2022-03-21 14:15:00,62.91,62.99,62.86,62.99,33991.0,61.6749,61.7533,61.6259,61.7533,33991.0
2022-03-21 14:20:00,63.0,63.35,63.0,63.3,109670.0,61.7631,62.1062,61.7631,62.0572,109670.0
2022-03-21 14:25:00,63.3,63.4,63.23,63.36,63900.0,62.0572,62.1553,61.9886,62.116,63900.0
2022-03-21 14:30:00,63.38,63.4,63.26,63.28,33983.0,62.1357,62.1553,62.018,62.0376,33983.0
2022-03-21 14:35:00,63.31,63.35,63.22,63.31,33623.0,62.067,62.1062,61.9788,62.067,33623.0
2022-03-21 14:40:00,63.29,63.42,63.19,63.37,38689.0,62.0474,62.1749,61.9494,62.1258,38689.0
2022-03-21 14:45:00,63.38,63.51,63.24,63.27,59609.0,62.1357,62.2631,61.9984,62.0278,59609.0
2022-03-21 14:50:00,63.27,63.34,63.19,63.21,51298.0,62.0278,62.0964,61.9494,61.969,51298.0
2022-03-21 14:55:00,63.23,63.23,62.88,62.9,67912.0,61.9886,61.9886,61.6455,61.6651,67912.0
2022-03-21 15:00:00,62.88,62.95,62.85,62.89,57200.0,61.6455,61.7141,61.6161,61.6553,57200.0
2022-03-21 15:05:00,62.9,63.01,62.87,62.97,38032.0,61.6651,61.7729,61.6357,61.7337,38032.0
2022-03-21 15:10:00,62.98,63.19,62.97,63.19,38628.0,61.7435,61.9494,61.7337,61.9494,38628.0
2022-03-21 15:15:00,63.19,63.33,63.08,63.1,91056.0,61.9494,62.0866,61.8415,61.8612,91056.0
2022-03-21 15:20:00,63.09,63.28,63.05,63.26,65360.0,61.8513,62.0376,61.8121,62.018,65360.0
2022-03-21 15:25:00,63.26,63.37,63.24,63.35,92390.0,62.018,62.1258,61.9984,62.1062,92390.0
2022-03-21 15:30:00,63.36,63.45,63.22,63.28,111803.0,62.116,62.2043,61.9788,62.0376,111803.0
2022-03-21 15:35:00,63.27,63.34,63.18,63.2,55936.0,62.0278,62.0964,61.9396,61.9592,55936.0
2022-03-21 15:40:00,63.2,63.29,63.12,63.16,63168.0,61.9592,62.0474,61.8808,61.92,63168.0
2022-03-21 15:45:00,63.17,63.24,62.96,62.96,64861.0,61.9298,61.9984,61.7239,61.7239,64861.0
2022-03-21 15:50:00,62.98,63.43,62.98,63.41,175616.0,61.7435,62.1847,61.7435,62.1651,175616.0
2022-03-21 15:55:00,63.42,63.65,63.36,63.63,115383.0,62.1749,62.4004,62.116,62.3807,115383.0
2022-03-22 09:30:00,64.04,64.22,64.04,64.14,128951.0,62.7827,62.9592,62.7827,62.8807,128951.0
2022-03-22 09:35:00,64.14,64.47,64.12,64.46,125655.0,62.8807,63.2043,62.8611,63.1944,125655.0
2022-03-22 09:40:00,64.47,64.49,64.33,64.45,58032.0,63.2043,63.2239,63.067,63.1846,58032.0
2022-03-22 09:45:00,64.45,64.47,64.25,64.42,57279.0,63.1846,63.2043,62.9886,63.1552,57279.0
2022-03-22 09:50:00,64.45,64.46,64.25,64.41,38152.0,63.1846,63.1944,62.9886,63.1454,38152.0
2022-03-22 09:55:00,64.42,64.48,64.37,64.42,70301.0,63.1552,63.2141,63.1062,63.1552,70301.0
2022-03-22 10:00:00,64.42,64.69,64.42,64.65,128073.0,63.1552,63.4199,63.1552,63.3807,128073.0
2022-03-22 10:05:00,64.67,64.68,64.57,64.67,62220.0,63.4003,63.4101,63.3023,63.4003,62220.0
2022-03-22 10:10:00,64.68,64.73,64.62,64.64,30360.0,63.4101,63.4591,63.3513,63.3709,30360.0
2022-03-22 10:15:00,64.66,64.73,64.57,64.73,46585.0,63.3905,63.4591,63.3023,63.4591,46585.0
2022-03-22 10:20:00,64.74,64.81,64.7,64.77,75080.0,63.469,63.5376,63.4297,63.4984,75080.0
2022-03-22 10:25:00,64.78,64.86,64.75,64.8,52278.0,63.5082,63.5866,63.4788,63.5278,52278.0
2022-03-22 10:30:00,64.81,64.96,64.81,64.95,43005.0,63.5376,63.6846,63.5376,63.6748,43005.0
2022-03-22 10:35:00,64.94,65.02,64.91,64.92,64372.0,63.665,63.7435,63.6356,63.6454,64372.0
2022-03-22 10:40:00,64.92,65.04,64.88,64.91,35856.0,63.6454,63.7631,63.6062,63.6356,35856.0
2022-03-22 10:45:00,64.9,65.0,64.88,64.98,47744.0,63.6258,63.7238,63.6062,63.7042,47744.0
2022-03-22 10:50:00,64.98,64.98,64.92,64.97,26819.0,63.7042,63.7042,63.6454,63.6944,26819.0
2022-03-22 10:55:00,64.97,64.99,64.84,64.88,27416.0,63.6944,63.714,63.567,63.6062,27416.0
2022-03-22 11:00:00,64.88,64.93,64.72,64.85,71237.0,63.6062,63.6552,63.4493,63.5768,71237.0
2022-03-22 11:05:00,64.85,64.93,64.79,64.93,61384.0,63.5768,63.6552,63.518,63.6552,61384.0
2022-03-22 11:10:00,64.93,65.0,64.89,64.96,18966.0,63.6552,63.7238,63.616,63.6846,18966.0
2022-03-22 11:15:00,64.96,65.06,64.96,65.05,14960.0,63.6846,63.7827,63.6846,63.7729,14960.0
2022-03-22 11:20:00,65.05,65.13,64.99,65.12,38192.0,63.7729,63.8513,63.714,63.8415,38192.0
2022-03-22 11:25:00,65.13,65.13,65.02,65.05,28426.0,63.8513,63.8513,63.7435,63.7729,28426.0
2022-03-22 11:30:00,65.05,65.05,64.88,64.92,22035.0,63.7729,63.7729,63.6062,63.6454,22035.0
2022-03-22 11:35:00,64.93,65.0,64.84,64.98,19663.0,63.6552,63.7238,63.567,63.7042,19663.0
2022-03-22 11:40:00,64.98,65.0,64.82,64.83,27761.0,63.7042,63.7238,63.5474,63.5572,27761.0
2022-03-22 11:45:00,64.83,64.93,64.79,64.93,10224.0,63.5572,63.6552,63.518,63.6552,10224.0
2022-03-22 11:50:00,64.94,64.94,64.85,64.93,7730.0,63.665,63.665,63.5768,63.6552,7730.0
2022-03-22 11:55:00,64.92,64.96,64.84,64.84,14851.0,63.6454,63.6846,63.567,63.567,14851.0
2022-03-22 12:00:00,64.85,64.88,64.78,64.83,24557.0,63.5768,63.6062,63.5082,63.5572,24557.0
2022-03-22 12:05:00,64.83,64.98,64.83,64.89,20047.0,63.5572,63.7042,63.5572,63.616,20047.0
2022-03-22 12:10:00,64.91,64.94,64.84,64.88,12018.0,63.6356,63.665,63.567,63.6062,12018.0
2022-03-22 12:15:00,64.88,64.9,64.77,64.83,13569.0,63.6062,63.6258,63.4984,63.5572,13569.0
2022-03-22 12:20:00,64.84,64.85,64.63,64.73,57373.0,63.567,63.5768,63.3611,63.4591,57373.0
2022-03-22 12:25:00,64.72,64.72,64.63,64.67,51041.0,63.4493,63.4493,63.3611,63.4003,51041.0
2022-03-22 12:30:00,64.67,64.71,64.59,64.71,36039.0,63.4003,63.4395,63.3219,63.4395,36039.0
2022-03-22 12:35:00,64.71,64.78,64.7,64.75,117243.0,63.4395,63.5082,63.4297,63.4788,117243.0
2022-03-22 12:40:00,64.75,64.8,64.64,64.72,21396.0,63.4788,63.5278,63.3709,63.4493,21396.0
2022-03-22 12:45:00,64.71,64.8,64.66,64.8,20207.0,63.4395,63.5278,63.3905,63.5278,20207.0
2022-03-22 12:50:00,64.8,64.94,64.8,64.93,45482.0,63.5278,63.665,63.5278,63.6552,45482.0
2022-03-22 12:55:00,64.93,64.97,64.88,64.93,21930.0,63.6552,63.6944,63.6062,63.6552,21930.0
2022-03-22 13:00:00,64.93,65.03,64.89,65.02,21270.0,63.6552,63.7533,63.616,63.7435,21270.0
2022-03-22 13:05:00,65.03,65.07,64.99,64.99,33503.0,63.7533,63.7925,63.714,63.714,33503.0
2022-03-22 13:10:00,64.99,65.05,64.94,65.05,17580.0,63.714,63.7729,63.665,63.7729,17580.0
2022-03-22 13:15:00,65.05,65.09,64.94,64.96,23550.0,63.7729,63.8121,63.665,63.6846,23550.0
2022-03-22 13:20:00,64.95,64.95,64.82,64.85,34512.0,63.6748,63.6748,63.5474,63.5768,34512.0
2022-03-22 13:25:00,64.88,64.94,64.87,64.93,15912.0,63.6062,63.665,63.5964,63.6552,15912.0
2022-03-22 13:30:00,64.95,65.04,64.95,65.03,11385.0,63.6748,63.7631,63.6748,63.7533,11385.0
2022-03-22 13:35:00,65.06,65.06,64.97,65.02,53416.0,63.7827,63.7827,63.6944,63.7435,53416.0
2022-03-22 13:40:00,65.02,65.02,64.92,65.01,20428.0,63.7435,63.7435,63.6454,63.7337,20428.0
2022-03-22 13:45:00,65.0,65.02,64.92,64.96,16778.0,63.7238,63.7435,63.6454,63.6846,16778.0
2022-03-22 13:50:00,64.97,65.06,64.97,65.06,15127.0,63.6944,63.7827,63.6944,63.7827,15127.0
2022-03-22 13:55:00,65.05,65.1,65.03,65.08,19664.0,63.7729,63.8219,63.7533,63.8023,19664.0
2022-03-22 14:00:00,65.08,65.09,64.92,64.96,29527.0,63.8023,63.8121,63.6454,63.6846,29527.0
2022-03-22 14:05:00,64.96,65.0,64.91,64.96,18694.0,63.6846,63.7238,63.6356,63.6846,18694.0
2022-03-22 14:10:00,64.96,65.03,64.92,64.96,21923.0,63.6846,63.7533,63.6454,63.6846,21923.0
2022-03-22 14:15:00,64.97,65.07,64.93,65.04,20846.0,63.6944,63.7925,63.6552,63.7631,20846.0
2022-03-22 14:20:00,65.05,65.05,64.87,64.88,24488.0,63.7729,63.7729,63.5964,63.6062,24488.0
2022-03-22 14:25:00,64.88,64.89,64.68,64.82,55712.0,63.6062,63.616,63.4101,63.5474,55712.0
2022-03-22 14:30:00,64.82,64.92,64.68,64.92,55458.0,63.5474,63.6454,63.4101,63.6454,55458.0
2022-03-22 14:35:00,64.91,64.92,64.84,64.88,42546.0,63.6356,63.6454,63.567,63.6062,42546.0
2022-03-22 14:40:00,64.86,64.88,64.8,64.85,27925.0,63.5866,63.6062,63.5278,63.5768,27925.0
2022-03-22 14:45:00,64.85,64.9,64.77,64.81,36185.0,63.5768,63.6258,63.4984,63.5376,36185.0
2022-03-22 14:50:00,64.81,64.91,64.78,64.9,37597.0,63.5376,63.6356,63.5082,63.6258,37597.0
2022-03-22 14:55:00,64.92,65.01,64.91,64.94,41043.0,63.6454,63.7337,63.6356,63.665,41043.0
2022-03-22 15:00:00,64.91,65.05,64.91,65.04,30354.0,63.6356,63.7729,63.6356,63.7631,30354.0
2022-03-22 15:05:00,65.04,65.06,64.97,65.06,17141.0,63.7631,63.7827,63.6944,63.7827,17141.0
2022-03-22 15:10:00,65.04,65.08,64.95,65.06,53331.0,63.7631,63.8023,63.6748,63.7827,53331.0
2022-03-22 15:15:00,65.09,65.17,65.04,65.05,55014.0,63.8121,63.8905,63.7631,63.7729,55014.0
2022-03-22 15:20:00,65.05,65.1,64.9,65.01,50393.0,63.7729,63.8219,63.6258,63.7337,50393.0
2022-03-22 15:25:00,65.02,65.06,64.93,64.95,44777.0,63.7435,63.7827,63.6552,63.6748,44777.0
2022-03-22 15:30:00,64.94,65.05,64.9,65.03,49671.0,63.665,63.7729,63.6258,63.7533,49671.0
2022-03-22 15:35:00,65.02,65.13,65.0,65.08,45731.0,63.7435,63.8513,63.7238,63.8023,45731.0
2022-03-22 15:40:00,65.07,65.19,65.02,65.17,40175.0,63.7925,63.9101,63.7435,63.8905,40175.0
2022-03-22 15:45:00,65.17,65.34,65.13,65.29,148395.0,63.8905,64.0572,63.8513,64.0082,148395.0
2022-03-22 15:50:00,65.29,65.37,64.97,64.98,144616.0,64.0082,64.0866,63.6944,63.7042,144616.0
2022-03-22 15:55:00,64.99,65.14,64.9,65.11,298475.0,63.714,63.8611,63.6258,63.8317,298475.0
2022-03-23 09:30:00,64.3,64.4,64.16,64.21,167567.0,63.0776,63.1757,62.9403,62.9893,167567.0
2022-03-23 09:35:00,64.2,64.3,64.09,64.1,90508.0,62.9795,63.0776,62.8716,62.8814,90508.0
2022-03-23 09:40:00,64.08,64.25,64.06,64.16,56885.0,62.8618,63.0286,62.8422,62.9403,56885.0
2022-03-23 09:45:00,64.17,64.17,63.93,63.97,74183.0,62.9501,62.9501,62.7146,62.7539,74183.0
2022-03-23 09:50:00,63.96,64.13,63.92,64.12,64192.0,62.7441,62.9108,62.7048,62.901,64192.0
2022-03-23 09:55:00,64.12,64.24,64.03,64.04,41540.0,62.901,63.0188,62.8127,62.8226,41540.0
2022-03-23 10:00:00,64.02,64.13,63.93,64.1,70237.0,62.8029,62.9108,62.7146,62.8814,70237.0
2022-03-23 10:05:00,64.09,64.34,64.06,64.27,66760.0,62.8716,63.1169,62.8422,63.0482,66760.0
2022-03-23 10:10:00,64.28,64.45,64.18,64.45,113599.0,63.058,63.2248,62.9599,63.2248,113599.0
2022-03-23 10:15:00,64.45,64.56,64.45,64.48,86893.0,63.2248,63.3327,63.2248,63.2542,86893.0
2022-03-23 10:20:00,64.47,64.54,64.35,64.53,36767.0,63.2444,63.3131,63.1267,63.3032,36767.0
2022-03-23 10:25:00,64.54,64.56,64.35,64.47,44768.0,63.3131,63.3327,63.1267,63.2444,44768.0
2022-03-23 10:30:00,64.47,64.59,64.43,64.53,64650.0,63.2444,63.3621,63.2051,63.3032,64650.0
2022-03-23 10:35:00,64.53,64.57,64.45,64.47,32934.0,63.3032,63.3425,63.2248,63.2444,32934.0
2022-03-23 10:40:00,64.49,64.55,64.29,64.34,68271.0,63.264,63.3229,63.0678,63.1169,68271.0
2022-03-23 10:45:00,64.3,64.3,64.2,64.29,35552.0,63.0776,63.0776,62.9795,63.0678,35552.0
2022-03-23 10:50:00,64.31,64.41,64.22,64.36,72318.0,63.0874,63.1855,62.9991,63.1365,72318.0
2022-03-23 10:55:00,64.33,64.42,64.32,64.36,32720.0,63.107,63.1953,63.0972,63.1365,32720.0
2022-03-23 11:00:00,64.38,64.56,64.36,64.48,47530.0,63.1561,63.3327,63.1365,63.2542,47530.0
2022-03-23 11:05:00,64.47,64.51,64.39,64.39,45456.0,63.2444,63.2836,63.1659,63.1659,45456.0
2022-03-23 11:10:00,64.39,64.51,64.35,64.51,60038.0,63.1659,63.2836,63.1267,63.2836,60038.0
2022-03-23 11:15:00,64.51,64.54,64.44,64.48,31698.0,63.2836,63.3131,63.215,63.2542,31698.0
2022-03-23 11:20:00,64.49,64.61,64.48,64.57,42089.0,63.264,63.3817,63.2542,63.3425,42089.0
2022-03-23 11:25:00,64.59,64.65,64.56,64.61,29449.0,63.3621,63.421,63.3327,63.3817,29449.0
2022-03-23 11:30:00,64.61,64.61,64.49,64.52,15679.0,63.3817,63.3817,63.264,63.2934,15679.0
2022-03-23 11:35:00,64.51,64.58,64.48,64.56,39573.0,63.2836,63.3523,63.2542,63.3327,39573.0
2022-03-23 11:40:00,64.56,64.57,64.41,64.52,33075.0,63.3327,63.3425,63.1855,63.2934,33075.0
2022-03-23 11:45:00,64.52,64.55,64.43,64.45,26434.0,63.2934,63.3229,63.2051,63.2248,26434.0
2022-03-23 11:50:00,64.44,64.55,64.43,64.53,27555.0,63.215,63.3229,63.2051,63.3032,27555.0
2022-03-23 11:55:00,64.53,64.57,64.5,64.53,18450.0,63.3032,63.3425,63.2738,63.3032,18450.0
2022-03-23 12:00:00,64.54,64.73,64.54,64.55,58834.0,63.3131,63.4994,63.3131,63.3229,58834.0
2022-03-23 12:05:00,64.56,64.58,64.34,64.38,32251.0,63.3327,63.3523,63.1169,63.1561,32251.0
2022-03-23 12:10:00,64.36,64.36,64.13,64.26,52394.0,63.1365,63.1365,62.9108,63.0384,52394.0
2022-03-23 12:15:00,64.26,64.44,64.26,64.43,53446.0,63.0384,63.215,63.0384,63.2051,53446.0
2022-03-23 12:20:00,64.42,64.44,64.35,64.37,38066.0,63.1953,63.215,63.1267,63.1463,38066.0
2022-03-23 12:25:00,64.39,64.41,64.35,64.41,19541.0,63.1659,63.1855,63.1267,63.1855,19541.0
2022-03-23 12:30:00,64.4,64.49,64.37,64.39,31188.0,63.1757,63.264,63.1463,63.1659,31188.0
2022-03-23 12:35:00,64.39,64.4,64.25,64.34,28493.0,63.1659,63.1757,63.0286,63.1169,28493.0
2022-03-23 12:40:00,64.33,64.35,64.12,64.13,33431.0,63.107,63.1267,62.901,62.9108,33431.0
2022-03-23 12:45:00,64.15,64.21,64.06,64.17,52508.0,62.9305,62.9893,62.8422,62.9501,52508.0
2022-03-23 12:50:00,64.16,64.24,64.13,64.22,29344.0,62.9403,63.0188,62.9108,62.9991,29344.0
2022-03-23 12:55:00,64.22,64.28,64.18,64.25,30148.0,62.9991,63.058,62.9599,63.0286,30148.0
2022-03-23 13:00:00,64.25,64.28,64.1,64.11,29465.0,63.0286,63.058,62.8814,62.8912,29465.0
2022-03-23 13:05:00,64.11,64.22,64.09,64.22,29012.0,62.8912,62.9991,62.8716,62.9991,29012.0
2022-03-23 13:10:00,64.22,64.25,64.13,64.19,28483.0,62.9991,63.0286,62.9108,62.9697,28483.0
2022-03-23 13:15:00,64.19,64.22,64.03,64.04,31632.0,62.9697,62.9991,62.8127,62.8226,31632.0
2022-03-23 13:20:00,64.06,64.08,63.89,63.89,46513.0,62.8422,62.8618,62.6754,62.6754,46513.0
2022-03-23 13:25:00,63.91,63.91,63.71,63.75,74342.0,62.695,62.695,62.4988,62.5381,74342.0
2022-03-23 13:30:00,63.72,63.89,63.68,63.85,39843.0,62.5086,62.6754,62.4694,62.6362,39843.0
2022-03-23 13:35:00,63.86,63.89,63.81,63.85,14413.0,62.646,62.6754,62.5969,62.6362,14413.0
2022-03-23 13:40:00,63.83,63.85,63.72,63.73,79181.0,62.6165,62.6362,62.5086,62.5185,79181.0
2022-03-23 13:45:00,63.72,63.78,63.67,63.75,24810.0,62.5086,62.5675,62.4596,62.5381,24810.0
2022-03-23 13:50:00,63.75,63.94,63.7,63.94,69144.0,62.5381,62.7245,62.489,62.7245,69144.0
2022-03-23 13:55:00,63.95,63.97,63.91,63.94,27846.0,62.7343,62.7539,62.695,62.7245,27846.0
2022-03-23 14:00:00,63.92,63.97,63.87,63.95,13740.0,62.7048,62.7539,62.6558,62.7343,13740.0
2022-03-23 14:05:00,63.92,63.93,63.73,63.75,31913.0,62.7048,62.7146,62.5185,62.5381,31913.0
2022-03-23 14:10:00,63.78,63.79,63.69,63.71,27428.0,62.5675,62.5773,62.4792,62.4988,27428.0
2022-03-23 14:15:00,63.71,63.86,63.65,63.84,37782.0,62.4988,62.646,62.44,62.6264,37782.0
2022-03-23 14:20:00,63.85,63.87,63.78,63.81,15483.0,62.6362,62.6558,62.5675,62.5969,15483.0
2022-03-23 14:25:00,63.81,63.99,63.78,63.99,27918.0,62.5969,62.7735,62.5675,62.7735,27918.0
2022-03-23 14:30:00,63.99,64.01,63.85,63.87,42933.0,62.7735,62.7931,62.6362,62.6558,42933.0
2022-03-23 14:35:00,63.85,63.96,63.78,63.94,27318.0,62.6362,62.7441,62.5675,62.7245,27318.0
2022-03-23 14:40:00,63.98,63.98,63.9,63.95,17519.0,62.7637,62.7637,62.6852,62.7343,17519.0
2022-03-23 14:45:00,63.95,64.1,63.94,64.08,42107.0,62.7343,62.8814,62.7245,62.8618,42107.0
2022-03-23 14:50:00,64.08,64.1,63.98,64.01,10746.0,62.8618,62.8814,62.7637,62.7931,10746.0
2022-03-23 14:55:00,64.02,64.04,63.81,63.81,23560.0,62.8029,62.8226,62.5969,62.5969,23560.0
2022-03-23 15:00:00,63.82,64.01,63.78,63.94,21669.0,62.6067,62.7931,62.5675,62.7245,21669.0
2022-03-23 15:05:00,63.92,63.92,63.76,63.81,33533.0,62.7048,62.7048,62.5479,62.5969,33533.0
2022-03-23 15:10:00,63.79,63.85,63.74,63.79,19838.0,62.5773,62.6362,62.5283,62.5773,19838.0
2022-03-23 15:15:00,63.79,63.84,63.74,63.74,46650.0,62.5773,62.6264,62.5283,62.5283,46650.0
2022-03-23 15:20:00,63.75,63.93,63.71,63.93,68672.0,62.5381,62.7146,62.4988,62.7146,68672.0
2022-03-23 15:25:00,63.92,63.96,63.87,63.93,51006.0,62.7048,62.7441,62.6558,62.7146,51006.0
2022-03-23 15:30:00,63.93,63.99,63.83,63.83,36243.0,62.7146,62.7735,62.6165,62.6165,36243.0
2022-03-23 15:35:00,63.84,63.88,63.76,63.78,23278.0,62.6264,62.6656,62.5479,62.5675,23278.0
2022-03-23 15:40:00,63.75,63.87,63.6,63.87,45465.0,62.5381,62.6558,62.3909,62.6558,45465.0
2022-03-23 15:45:00,63.87,63.98,63.75,63.78,79940.0,62.6558,62.7637,62.5381,62.5675,79940.0
2022-03-23 15:50:00,63.77,63.77,63.5,63.51,90937.0,62.5577,62.5577,62.2928,62.3026,90937.0
2022-03-23 15:55:00,63.52,63.63,63.38,63.38,156480.0,62.3124,62.4204,62.1751,62.1751,156480.0
2022-03-24 09:30:00,64.0,64.0,63.76,63.77,63260.0,62.7833,62.7833,62.5479,62.5577,63260.0
2022-03-24 09:35:00,63.77,63.79,63.66,63.76,66090.0,62.5577,62.5773,62.4498,62.5479,66090.0
2022-03-24 09:40:00,63.77,64.05,63.75,63.95,35550.0,62.5577,62.8324,62.5381,62.7343,35550.0
2022-03-24 09:45:00,63.97,64.01,63.86,63.89,58085.0,62.7539,62.7931,62.646,62.6754,58085.0
2022-03-24 09:50:00,63.88,64.1,63.81,64.01,48560.0,62.6656,62.8814,62.5969,62.7931,48560.0
2022-03-24 09:55:00,64.03,64.08,63.88,63.89,35466.0,62.8127,62.8618,62.6656,62.6754,35466.0
2022-03-24 10:00:00,63.89,64.23,63.89,64.17,58979.0,62.6754,63.0089,62.6754,62.9501,58979.0
2022-03-24 10:05:00,64.19,64.28,64.13,64.21,39143.0,62.9697,63.058,62.9108,62.9893,39143.0
2022-03-24 10:10:00,64.24,64.24,64.07,64.13,27442.0,63.0188,63.0188,62.852,62.9108,27442.0
2022-03-24 10:15:00,64.15,64.17,63.84,63.9,29064.0,62.9305,62.9501,62.6264,62.6852,29064.0
2022-03-24 10:20:00,63.91,63.99,63.85,63.9,37927.0,62.695,62.7735,62.6362,62.6852,37927.0
2022-03-24 10:25:00,63.89,63.96,63.81,63.85,28797.0,62.6754,62.7441,62.5969,62.6362,28797.0
2022-03-24 10:30:00,63.85,64.17,63.79,64.14,88229.0,62.6362,62.9501,62.5773,62.9207,88229.0
2022-03-24 10:35:00,64.15,64.19,64.03,64.05,33214.0,62.9305,62.9697,62.8127,62.8324,33214.0
2022-03-24 10:40:00,64.08,64.14,63.99,64.14,86280.0,62.8618,62.9207,62.7735,62.9207,86280.0
2022-03-24 10:45:00,64.15,64.26,64.13,64.21,50288.0,62.9305,63.0384,62.9108,62.9893,50288.0
2022-03-24 10:50:00,64.21,64.23,64.1,64.18,23371.0,62.9893,63.0089,62.8814,62.9599,23371.0
2022-03-24 10:55:00,64.19,64.19,64.05,64.11,25680.0,62.9697,62.9697,62.8324,62.8912,25680.0
2022-03-24 11:00:00,64.11,64.5,64.08,64.24,117361.0,62.8912,63.2738,62.8618,63.0188,117361.0
2022-03-24 11:05:00,64.26,64.4,64.19,64.27,73236.0,63.0384,63.1757,62.9697,63.0482,73236.0
2022-03-24 11:10:00,64.23,64.42,64.21,64.36,37190.0,63.0089,63.1953,62.9893,63.1365,37190.0
2022-03-24 11:15:00,64.39,64.45,64.32,64.45,30350.0,63.1659,63.2248,63.0972,63.2248,30350.0
2022-03-24 11:20:00,64.45,64.47,64.35,64.45,35776.0,63.2248,63.2444,63.1267,63.2248,35776.0
2022-03-24 11:25:00,64.45,64.66,64.44,64.63,83006.0,63.2248,63.4308,63.215,63.4013,83006.0
2022-03-24 11:30:00,64.66,64.71,64.6,64.62,69063.0,63.4308,63.4798,63.3719,63.3915,69063.0
2022-03-24 11:35:00,64.6,64.7,64.6,64.69,27827.0,63.3719,63.47,63.3719,63.4602,27827.0
2022-03-24 11:40:00,64.69,64.85,64.69,64.81,50225.0,63.4602,63.6172,63.4602,63.5779,50225.0
2022-03-24 11:45:00,64.81,64.82,64.71,64.72,38755.0,63.5779,63.5877,63.4798,63.4896,38755.0
2022-03-24 11:50:00,64.72,64.72,64.65,64.7,40919.0,63.4896,63.4896,63.421,63.47,40919.0
2022-03-24 11:55:00,64.7,64.75,64.68,64.7,24941.0,63.47,63.5191,63.4504,63.47,24941.0
2022-03-24 12:00:00,64.7,64.74,64.52,64.55,33135.0,63.47,63.5092,63.2934,63.3229,33135.0
2022-03-24 12:05:00,64.55,64.56,64.48,64.5,18529.0,63.3229,63.3327,63.2542,63.2738,18529.0
2022-03-24 12:10:00,64.5,64.54,64.47,64.53,19898.0,63.2738,63.3131,63.2444,63.3032,19898.0
2022-03-24 12:15:00,64.53,64.54,64.46,64.51,16453.0,63.3032,63.3131,63.2346,63.2836,16453.0
2022-03-24 12:20:00,64.52,64.57,64.47,64.47,23733.0,63.2934,63.3425,63.2444,63.2444,23733.0
2022-03-24 12:25:00,64.46,64.5,64.3,64.36,47115.0,63.2346,63.2738,63.0776,63.1365,47115.0
2022-03-24 12:30:00,64.36,64.41,64.25,64.27,25180.0,63.1365,63.1855,63.0286,63.0482,25180.0
2022-03-24 12:35:00,64.25,64.46,64.24,64.45,31554.0,63.0286,63.2346,63.0188,63.2248,31554.0
2022-03-24 12:40:00,64.44,64.47,64.39,64.47,16413.0,63.215,63.2444,63.1659,63.2444,16413.0
2022-03-24 12:45:00,64.46,64.46,64.37,64.39,22728.0,63.2346,63.2346,63.1463,63.1659,22728.0
2022-03-24 12:50:00,64.4,64.51,64.4,64.49,25209.0,63.1757,63.2836,63.1757,63.264,25209.0
2022-03-24 12:55:00,64.47,64.53,64.46,64.5,21998.0,63.2444,63.3032,63.2346,63.2738,21998.0
2022-03-24 13:00:00,64.51,64.66,64.44,64.44,41817.0,63.2836,63.4308,63.215,63.215,41817.0
2022-03-24 13:05:00,64.46,64.54,64.41,64.44,17247.0,63.2346,63.3131,63.1855,63.215,17247.0
2022-03-24 13:10:00,64.45,64.57,64.43,64.53,11659.0,63.2248,63.3425,63.2051,63.3032,11659.0
2022-03-24 13:15:00,64.52,64.61,64.52,64.61,17090.0,63.2934,63.3817,63.2934,63.3817,17090.0
2022-03-24 13:20:00,64.61,64.61,64.52,64.58,12896.0,63.3817,63.3817,63.2934,63.3523,12896.0
2022-03-24 13:25:00,64.57,64.69,64.57,64.62,27556.0,63.3425,63.4602,63.3425,63.3915,27556.0
2022-03-24 13:30:00,64.63,64.66,64.53,64.56,23503.0,63.4013,63.4308,63.3032,63.3327,23503.0
2022-03-24 13:35:00,64.58,64.65,64.56,64.61,10141.0,63.3523,63.421,63.3327,63.3817,10141.0
2022-03-24 13:40:00,64.62,64.69,64.59,64.67,13955.0,63.3915,63.4602,63.3621,63.4406,13955.0
2022-03-24 13:45:00,64.66,64.73,64.65,64.71,19849.0,63.4308,63.4994,63.421,63.4798,19849.0
2022-03-24 13:50:00,64.69,64.71,64.64,64.66,16094.0,63.4602,63.4798,63.4112,63.4308,16094.0
2022-03-24 13:55:00,64.64,64.67,64.62,64.65,20937.0,63.4112,63.4406,63.3915,63.421,20937.0
2022-03-24 14:00:00,64.66,64.82,64.62,64.81,36246.0,63.4308,63.5877,63.3915,63.5779,36246.0
2022-03-24 14:05:00,64.8,64.8,64.66,64.67,27724.0,63.5681,63.5681,63.4308,63.4406,27724.0
2022-03-24 14:10:00,64.68,64.69,64.55,64.66,34003.0,63.4504,63.4602,63.3229,63.4308,34003.0
2022-03-24 14:15:00,64.66,64.72,64.63,64.64,22522.0,63.4308,63.4896,63.4013,63.4112,22522.0
2022-03-24 14:20:00,64.65,64.65,64.52,64.57,20038.0,63.421,63.421,63.2934,63.3425,20038.0
2022-03-24 14:25:00,64.59,64.63,64.55,64.62,30722.0,63.3621,63.4013,63.3229,63.3915,30722.0
2022-03-24 14:30:00,64.61,64.65,64.54,64.55,21031.0,63.3817,63.421,63.3131,63.3229,21031.0
2022-03-24 14:35:00,64.54,64.6,64.5,64.59,25614.0,63.3131,63.3719,63.2738,63.3621,25614.0
2022-03-24 14:40:00,64.59,64.6,64.55,64.57,10019.0,63.3621,63.3719,63.3229,63.3425,10019.0
2022-03-24 14:45:00,64.57,64.57,64.42,64.47,23063.0,63.3425,63.3425,63.1953,63.2444,23063.0
2022-03-24 14:50:00,64.5,64.64,64.49,64.59,19163.0,63.2738,63.4112,63.264,63.3621,19163.0
2022-03-24 14:55:00,64.6,64.66,64.56,64.63,20562.0,63.3719,63.4308,63.3327,63.4013,20562.0
2022-03-24 15:00:00,64.62,64.66,64.51,64.58,14891.0,63.3915,63.4308,63.2836,63.3523,14891.0
2022-03-24 15:05:00,64.58,64.81,64.58,64.78,51706.0,63.3523,63.5779,63.3523,63.5485,51706.0
2022-03-24 15:10:00,64.77,64.81,64.76,64.8,19500.0,63.5387,63.5779,63.5289,63.5681,19500.0
2022-03-24 15:15:00,64.8,64.87,64.77,64.87,36925.0,63.5681,63.6368,63.5387,63.6368,36925.0
2022-03-24 15:20:00,64.88,64.99,64.86,64.98,56807.0,63.6466,63.7545,63.627,63.7447,56807.0
2022-03-24 15:25:00,65.0,65.1,65.0,65.04,63888.0,63.7643,63.8624,63.7643,63.8035,63888.0
2022-03-24 15:30:00,65.03,65.08,64.92,64.96,54136.0,63.7937,63.8428,63.6858,63.7251,54136.0
2022-03-24 15:35:00,64.98,65.0,64.88,64.91,47068.0,63.7447,63.7643,63.6466,63.676,47068.0
2022-03-24 15:40:00,64.9,64.95,64.81,64.94,39826.0,63.6662,63.7153,63.5779,63.7054,39826.0
2022-03-24 15:45:00,64.95,65.01,64.94,65.0,118800.0,63.7153,63.7741,63.7054,63.7643,118800.0
2022-03-24 15:50:00,65.01,65.18,65.01,65.1,159951.0,63.7741,63.9409,63.7741,63.8624,159951.0
2022-03-24 15:55:00,65.11,65.28,65.04,65.26,133324.0,63.8722,64.039,63.8035,64.0194,133324.0
2022-03-25 09:30:00,65.5,65.58,65.43,65.46,123388.0,64.2548,64.3333,64.1861,64.2156,123388.0
2022-03-25 09:35:00,65.45,65.51,65.31,65.31,106945.0,64.2058,64.2646,64.0684,64.0684,106945.0
2022-03-25 09:40:00,65.32,65.43,65.24,65.39,56236.0,64.0782,64.1861,63.9997,64.1469,56236.0
2022-03-25 09:45:00,65.39,65.6,65.33,65.53,43725.0,64.1469,64.3529,64.088,64.2842,43725.0
2022-03-25 09:50:00,65.53,65.61,65.47,65.58,46373.0,64.2842,64.3627,64.2254,64.3333,46373.0
2022-03-25 09:55:00,65.58,65.58,65.34,65.4,40092.0,64.3333,64.3333,64.0978,64.1567,40092.0
2022-03-25 10:00:00,65.41,65.44,65.28,65.38,38063.0,64.1665,64.1959,64.039,64.1371,38063.0
2022-03-25 10:05:00,65.38,65.5,65.33,65.48,29175.0,64.1371,64.2548,64.088,64.2352,29175.0
2022-03-25 10:10:00,65.48,65.55,65.45,65.46,28168.0,64.2352,64.3039,64.2058,64.2156,28168.0
2022-03-25 10:15:00,65.45,65.63,65.41,65.59,32873.0,64.2058,64.3823,64.1665,64.3431,32873.0
2022-03-25 10:20:00,65.59,65.86,65.58,65.81,66991.0,64.3431,64.608,64.3333,64.5589,66991.0
2022-03-25 10:25:00,65.8,65.81,65.68,65.69,32695.0,64.5491,64.5589,64.4314,64.4412,32695.0
2022-03-25 10:30:00,65.68,65.83,65.68,65.83,35184.0,64.4314,64.5785,64.4314,64.5785,35184.0
2022-03-25 10:35:00,65.84,65.93,65.84,65.85,94446.0,64.5883,64.6766,64.5883,64.5981,94446.0
2022-03-25 10:40:00,65.84,66.01,65.8,65.97,85548.0,64.5883,64.7551,64.5491,64.7159,85548.0
2022-03-25 10:45:00,65.97,66.01,65.88,65.91,41686.0,64.7159,64.7551,64.6276,64.657,41686.0
2022-03-25 10:50:00,65.91,65.94,65.77,65.8,26469.0,64.657,64.6864,64.5197,64.5491,26469.0
2022-03-25 10:55:00,65.79,65.87,65.76,65.81,43489.0,64.5393,64.6178,64.5099,64.5589,43489.0
2022-03-25 11:00:00,65.82,65.87,65.59,65.66,52837.0,64.5687,64.6178,64.3431,64.4118,52837.0
2022-03-25 11:05:00,65.66,65.7,65.32,65.32,60105.0,64.4118,64.451,64.0782,64.0782,60105.0
2022-03-25 11:10:00,65.31,65.31,65.08,65.15,70562.0,64.0684,64.0684,63.8428,63.9115,70562.0
2022-03-25 11:15:00,65.14,65.26,65.11,65.15,72753.0,63.9016,64.0194,63.8722,63.9115,72753.0
2022-03-25 11:20:00,65.13,65.14,64.96,64.96,88566.0,63.8918,63.9016,63.7251,63.7251,88566.0
2022-03-25 11:25:00,64.96,65.0,64.69,64.88,85959.0,63.7251,63.7643,63.4602,63.6466,85959.0
2022-03-25 11:30:00,64.87,64.97,64.76,64.91,123404.0,63.6368,63.7349,63.5289,63.676,123404.0
2022-03-25 11:35:00,64.91,65.01,64.87,64.95,87418.0,63.676,63.7741,63.6368,63.7153,87418.0
2022-03-25 11:40:00,64.95,65.16,64.93,65.14,50325.0,63.7153,63.9213,63.6956,63.9016,50325.0
2022-03-25 11:45:00,65.15,65.15,64.95,64.97,73328.0,63.9115,63.9115,63.7153,63.7349,73328.0
2022-03-25 11:50:00,64.97,65.14,64.95,64.98,63050.0,63.7349,63.9016,63.7153,63.7447,63050.0
2022-03-25 11:55:00,64.98,65.0,64.79,64.93,30451.0,63.7447,63.7643,63.5583,63.6956,30451.0
2022-03-25 12:00:00,64.94,64.98,64.85,64.94,30781.0,63.7054,63.7447,63.6172,63.7054,30781.0
2022-03-25 12:05:00,64.97,65.16,64.97,65.11,74980.0,63.7349,63.9213,63.7349,63.8722,74980.0
2022-03-25 12:10:00,65.1,65.22,65.09,65.22,65997.0,63.8624,63.9801,63.8526,63.9801,65997.0
2022-03-25 12:15:00,65.22,65.26,65.09,65.26,65851.0,63.9801,64.0194,63.8526,64.0194,65851.0
2022-03-25 12:20:00,65.24,65.26,65.12,65.18,50170.0,63.9997,64.0194,63.882,63.9409,50170.0
2022-03-25 12:25:00,65.18,65.26,65.06,65.22,42427.0,63.9409,64.0194,63.8232,63.9801,42427.0
2022-03-25 12:30:00,65.22,65.22,65.1,65.21,41597.0,63.9801,63.9801,63.8624,63.9703,41597.0
2022-03-25 12:35:00,65.21,65.21,64.93,64.98,59682.0,63.9703,63.9703,63.6956,63.7447,59682.0
2022-03-25 12:40:00,64.99,65.07,64.96,65.06,35290.0,63.7545,63.833,63.7251,63.8232,35290.0
2022-03-25 12:45:00,65.07,65.22,65.06,65.15,44427.0,63.833,63.9801,63.8232,63.9115,44427.0
2022-03-25 12:50:00,65.16,65.28,65.04,65.09,34444.0,63.9213,64.039,63.8035,63.8526,34444.0
2022-03-25 12:55:00,65.09,65.2,65.0,65.14,24108.0,63.8526,63.9605,63.7643,63.9016,24108.0
2022-03-25 13:00:00,65.16,65.18,65.03,65.16,14771.0,63.9213,63.9409,63.7937,63.9213,14771.0
2022-03-25 13:05:00,65.16,65.21,65.09,65.16,19098.0,63.9213,63.9703,63.8526,63.9213,19098.0
2022-03-25 13:10:00,65.13,65.14,65.01,65.07,24698.0,63.8918,63.9016,63.7741,63.833,24698.0
2022-03-25 13:15:00,65.11,65.36,65.1,65.33,31266.0,63.8722,64.1175,63.8624,64.088,31266.0
2022-03-25 13:20:00,65.34,65.37,65.06,65.07,52357.0,64.0978,64.1273,63.8232,63.833,52357.0
2022-03-25 13:25:00,65.07,65.14,65.04,65.14,19716.0,63.833,63.9016,63.8035,63.9016,19716.0
2022-03-25 13:30:00,65.14,65.26,65.14,65.26,13012.0,63.9016,64.0194,63.9016,64.0194,13012.0
2022-03-25 13:35:00,65.26,65.3,65.21,65.26,15196.0,64.0194,64.0586,63.9703,64.0194,15196.0
2022-03-25 13:40:00,65.28,65.32,65.16,65.31,22997.0,64.039,64.0782,63.9213,64.0684,22997.0
2022-03-25 13:45:00,65.32,65.35,65.24,65.31,17650.0,64.0782,64.1077,63.9997,64.0684,17650.0
2022-03-25 13:50:00,65.35,65.41,65.33,65.39,50310.0,64.1077,64.1665,64.088,64.1469,50310.0
2022-03-25 13:55:00,65.4,65.55,65.4,65.52,39490.0,64.1567,64.3039,64.1567,64.2744,39490.0
2022-03-25 14:00:00,65.54,65.63,65.48,65.59,67287.0,64.294,64.3823,64.2352,64.3431,67287.0
2022-03-25 14:05:00,65.59,65.67,65.59,65.65,52109.0,64.3431,64.4216,64.3431,64.402,52109.0
2022-03-25 14:10:00,65.65,65.68,65.56,65.62,38077.0,64.402,64.4314,64.3137,64.3725,38077.0
2022-03-25 14:15:00,65.62,65.65,65.54,65.54,7182.0,64.3725,64.402,64.294,64.294,7182.0
2022-03-25 14:20:00,65.59,65.6,65.57,65.6,7867.0,64.3431,64.3529,64.3235,64.3529,7867.0
2022-03-25 14:25:00,65.6,65.67,65.56,65.65,10373.0,64.3529,64.4216,64.3137,64.402,10373.0
2022-03-25 14:30:00,65.67,65.74,65.65,65.68,34988.0,64.4216,64.4902,64.402,64.4314,34988.0
2022-03-25 14:35:00,65.63,65.73,65.62,65.66,19359.0,64.3823,64.4804,64.3725,64.4118,19359.0
2022-03-25 14:40:00,65.65,65.68,65.6,65.68,11028.0,64.402,64.4314,64.3529,64.4314,11028.0
2022-03-25 14:45:00,65.7,65.73,65.63,65.66,14440.0,64.451,64.4804,64.3823,64.4118,14440.0
2022-03-25 14:50:00,65.68,65.75,65.65,65.74,15546.0,64.4314,64.5,64.402,64.4902,15546.0
2022-03-25 14:55:00,65.75,65.78,65.67,65.7,36653.0,64.5,64.5295,64.4216,64.451,36653.0
2022-03-25 15:00:00,65.69,65.71,65.44,65.52,32939.0,64.4412,64.4608,64.1959,64.2744,32939.0
2022-03-25 15:05:00,65.53,65.55,65.35,65.4,45988.0,64.2842,64.3039,64.1077,64.1567,45988.0
2022-03-25 15:10:00,65.41,65.55,65.4,65.54,16285.0,64.1665,64.3039,64.1567,64.294,16285.0
2022-03-25 15:15:00,65.56,65.57,65.38,65.43,16650.0,64.3137,64.3235,64.1371,64.1861,16650.0
2022-03-25 15:20:00,65.4,65.4,65.21,65.3,28997.0,64.1567,64.1567,63.9703,64.0586,28997.0
2022-03-25 15:25:00,65.29,65.34,65.14,65.17,32676.0,64.0488,64.0978,63.9016,63.9311,32676.0
2022-03-25 15:30:00,65.14,65.23,65.06,65.18,55736.0,63.9016,63.9899,63.8232,63.9409,55736.0
2022-03-25 15:35:00,65.18,65.33,65.14,65.2,47268.0,63.9409,64.088,63.9016,63.9605,47268.0
2022-03-25 15:40:00,65.2,65.48,65.2,65.35,55834.0,63.9605,64.2352,63.9605,64.1077,55834.0
2022-03-25 15:45:00,65.36,65.59,65.36,65.58,41269.0,64.1175,64.3431,64.1175,64.3333,41269.0
2022-03-25 15:50:00,65.59,65.73,65.52,65.7,65733.0,64.3431,64.4804,64.2744,64.451,65733.0
2022-03-25 15:55:00,65.72,65.95,65.71,65.88,74536.0,64.4706,64.6962,64.4608,64.6276,74536.0
2022-03-28 09:30:00,65.72,65.84,65.62,65.7,69593.0,64.4706,64.5883,64.3725,64.451,69593.0
2022-03-28 09:35:00,65.69,65.86,65.69,65.85,65077.0,64.4412,64.608,64.4412,64.5981,65077.0
2022-03-28 09:40:00,65.81,65.98,65.8,65.89,50843.0,64.5589,64.7257,64.5491,64.6374,50843.0
2022-03-28 09:45:00,65.89,65.93,65.82,65.88,50447.0,64.6374,64.6766,64.5687,64.6276,50447.0
2022-03-28 09:50:00,65.88,66.06,65.87,66.03,50398.0,64.6276,64.8042,64.6178,64.7747,50398.0
2022-03-28 09:55:00,66.04,66.19,65.99,66.17,123643.0,64.7845,64.9317,64.7355,64.9121,123643.0
2022-03-28 10:00:00,66.18,66.18,65.86,65.98,34093.0,64.9219,64.9219,64.608,64.7257,34093.0
2022-03-28 10:05:00,65.96,66.12,65.9,65.99,42819.0,64.7061,64.863,64.6472,64.7355,42819.0
2022-03-28 10:10:00,66.02,66.03,65.92,65.93,52244.0,64.7649,64.7747,64.6668,64.6766,52244.0
2022-03-28 10:15:00,65.94,66.0,65.82,65.89,19027.0,64.6864,64.7453,64.5687,64.6374,19027.0
2022-03-28 10:20:00,65.92,65.93,65.74,65.87,37015.0,64.6668,64.6766,64.4902,64.6178,37015.0
2022-03-28 10:25:00,65.87,65.97,65.76,65.97,47338.0,64.6178,64.7159,64.5099,64.7159,47338.0
2022-03-28 10:30:00,65.98,66.02,65.79,65.84,22123.0,64.7257,64.7649,64.5393,64.5883,22123.0
2022-03-28 10:35:00,65.88,65.9,65.72,65.8,29028.0,64.6276,64.6472,64.4706,64.5491,29028.0
2022-03-28 10:40:00,65.8,65.92,65.8,65.89,33076.0,64.5491,64.6668,64.5491,64.6374,33076.0
2022-03-28 10:45:00,65.92,66.08,65.91,66.03,23756.0,64.6668,64.8238,64.657,64.7747,23756.0
2022-03-28 10:50:00,66.01,66.09,65.98,66.06,38819.0,64.7551,64.8336,64.7257,64.8042,38819.0
2022-03-28 10:55:00,66.08,66.1,66.03,66.09,30653.0,64.8238,64.8434,64.7747,64.8336,30653.0
2022-03-28 11:00:00,66.09,66.13,65.71,65.85,113227.0,64.8336,64.8728,64.4608,64.5981,113227.0
2022-03-28 11:05:00,65.85,65.88,65.74,65.85,35259.0,64.5981,64.6276,64.4902,64.5981,35259.0
2022-03-28 11:10:00,65.85,65.96,65.81,65.95,18893.0,64.5981,64.7061,64.5589,64.6962,18893.0
2022-03-28 11:15:00,65.96,65.96,65.86,65.94,13717.0,64.7061,64.7061,64.608,64.6864,13717.0
2022-03-28 11:20:00,65.96,65.96,65.81,65.84,140736.0,64.7061,64.7061,64.5589,64.5883,140736.0
2022-03-28 11:25:00,65.84,65.84,65.68,65.83,25185.0,64.5883,64.5883,64.4314,64.5785,25185.0
2022-03-28 11:30:00,65.84,65.85,65.58,65.63,33334.0,64.5883,64.5981,64.3333,64.3823,33334.0
2022-03-28 11:35:00,65.61,65.61,65.44,65.49,51906.0,64.3627,64.3627,64.1959,64.245,51906.0
2022-03-28 11:40:00,65.5,65.58,65.47,65.58,20604.0,64.2548,64.3333,64.2254,64.3333,20604.0
2022-03-28 11:45:00,65.56,65.56,65.27,65.27,46873.0,64.3137,64.3137,64.0292,64.0292,46873.0
2022-03-28 11:50:00,65.26,65.37,65.21,65.31,43892.0,64.0194,64.1273,63.9703,64.0684,43892.0
2022-03-28 11:55:00,65.32,65.34,65.25,65.27,25449.0,64.0782,64.0978,64.0096,64.0292,25449.0
2022-03-28 12:00:00,65.25,65.45,65.23,65.44,33867.0,64.0096,64.2058,63.9899,64.1959,33867.0
2022-03-28 12:05:00,65.44,65.49,65.34,65.36,10444.0,64.1959,64.245,64.0978,64.1175,10444.0
2022-03-28 12:10:00,65.35,65.35,65.19,65.31,24695.0,64.1077,64.1077,63.9507,64.0684,24695.0
2022-03-28 12:15:00,65.3,65.36,65.15,65.2,23576.0,64.0586,64.1175,63.9115,63.9605,23576.0
2022-03-28 12:20:00,65.21,65.38,65.21,65.36,20914.0,63.9703,64.1371,63.9703,64.1175,20914.0
2022-03-28 12:25:00,65.36,65.39,65.27,65.31,23378.0,64.1175,64.1469,64.0292,64.0684,23378.0
2022-03-28 12:30:00,65.3,65.43,65.3,65.4,14626.0,64.0586,64.1861,64.0586,64.1567,14626.0
2022-03-28 12:35:00,65.41,65.47,65.4,65.47,24995.0,64.1665,64.2254,64.1567,64.2254,24995.0
2022-03-28 12:40:00,65.5,65.54,65.44,65.51,30656.0,64.2548,64.294,64.1959,64.2646,30656.0
2022-03-28 12:45:00,65.51,65.51,65.42,65.5,36873.0,64.2646,64.2646,64.1763,64.2548,36873.0
2022-03-28 12:50:00,65.49,65.59,65.48,65.58,23094.0,64.245,64.3431,64.2352,64.3333,23094.0
2022-03-28 12:55:00,65.61,65.64,65.59,65.61,13980.0,64.3627,64.3921,64.3431,64.3627,13980.0
2022-03-28 13:00:00,65.62,65.68,65.61,65.62,29776.0,64.3725,64.4314,64.3627,64.3725,29776.0
2022-03-28 13:05:00,65.62,65.67,65.55,65.57,20234.0,64.3725,64.4216,64.3039,64.3235,20234.0
2022-03-28 13:10:00,65.59,65.64,65.57,65.62,15209.0,64.3431,64.3921,64.3235,64.3725,15209.0
2022-03-28 13:15:00,65.63,65.66,65.62,65.62,24245.0,64.3823,64.4118,64.3725,64.3725,24245.0
2022-03-28 13:20:00,65.65,65.78,65.64,65.77,17672.0,64.402,64.5295,64.3921,64.5197,17672.0
2022-03-28 13:25:00,65.77,65.87,65.74,65.81,44207.0,64.5197,64.6178,64.4902,64.5589,44207.0
2022-03-28 13:30:00,65.81,65.86,65.77,65.82,8093.0,64.5589,64.608,64.5197,64.5687,8093.0
2022-03-28 13:35:00,65.84,65.86,65.81,65.84,6532.0,64.5883,64.608,64.5589,64.5883,6532.0
2022-03-28 13:40:00,65.84,65.87,65.79,65.8,4922.0,64.5883,64.6178,64.5393,64.5491,4922.0
2022-03-28 13:45:00,65.81,65.86,65.8,65.82,36767.0,64.5589,64.608,64.5491,64.5687,36767.0
2022-03-28 13:50:00,65.85,65.85,65.81,65.82,5573.0,64.5981,64.5981,64.5589,64.5687,5573.0
2022-03-28 13:55:00,65.79,65.86,65.76,65.85,7847.0,64.5393,64.608,64.5099,64.5981,7847.0
2022-03-28 14:00:00,65.84,65.92,65.81,65.84,12804.0,64.5883,64.6668,64.5589,64.5883,12804.0
2022-03-28 14:05:00,65.81,65.91,65.81,65.9,7520.0,64.5589,64.657,64.5589,64.6472,7520.0
2022-03-28 14:10:00,65.92,65.97,65.82,65.88,10416.0,64.6668,64.7159,64.5687,64.6276,10416.0
2022-03-28 14:15:00,65.88,65.89,65.83,65.83,8816.0,64.6276,64.6374,64.5785,64.5785,8816.0
2022-03-28 14:20:00,65.84,65.92,65.81,65.91,9100.0,64.5883,64.6668,64.5589,64.657,9100.0
2022-03-28 14:25:00,65.9,65.99,65.86,65.96,23962.0,64.6472,64.7355,64.608,64.7061,23962.0
2022-03-28 14:30:00,65.98,66.01,65.96,65.97,9580.0,64.7257,64.7551,64.7061,64.7159,9580.0
2022-03-28 14:35:00,65.97,65.99,65.94,65.97,5482.0,64.7159,64.7355,64.6864,64.7159,5482.0
2022-03-28 14:40:00,65.97,66.22,65.96,66.1,97036.0,64.7159,64.9611,64.7061,64.8434,97036.0
2022-03-28 14:45:00,66.11,66.17,66.09,66.16,41648.0,64.8532,64.9121,64.8336,64.9023,41648.0
2022-03-28 14:50:00,66.17,66.28,66.17,66.27,27822.0,64.9121,65.02,64.9121,65.0102,27822.0
2022-03-28 14:55:00,66.26,66.42,66.26,66.42,55833.0,65.0004,65.1573,65.0004,65.1573,55833.0
2022-03-28 15:00:00,66.43,66.43,66.27,66.28,23285.0,65.1671,65.1671,65.0102,65.02,23285.0
2022-03-28 15:05:00,66.29,66.36,66.28,66.33,17985.0,65.0298,65.0985,65.02,65.069,17985.0
2022-03-28 15:10:00,66.32,66.39,66.31,66.39,17540.0,65.0592,65.1279,65.0494,65.1279,17540.0
2022-03-28 15:15:00,66.38,66.41,66.32,66.33,26387.0,65.1181,65.1475,65.0592,65.069,26387.0
2022-03-28 15:20:00,66.32,66.47,66.32,66.45,46602.0,65.0592,65.2064,65.0592,65.1867,46602.0
2022-03-28 15:25:00,66.43,66.46,66.4,66.44,11344.0,65.1671,65.1966,65.1377,65.1769,11344.0
2022-03-28 15:30:00,66.44,66.56,66.43,66.55,37623.0,65.1769,65.2947,65.1671,65.2848,37623.0
2022-03-28 15:35:00,66.55,66.56,66.44,66.44,29536.0,65.2848,65.2947,65.1769,65.1769,29536.0
2022-03-28 15:40:00,66.45,66.57,66.41,66.56,33075.0,65.1867,65.3045,65.1475,65.2947,33075.0
2022-03-28 15:45:00,66.56,66.67,66.51,66.66,83150.0,65.2947,65.4026,65.2456,65.3927,83150.0
2022-03-28 15:50:00,66.65,66.65,66.41,66.6,165809.0,65.3829,65.3829,65.1475,65.3339,165809.0
2022-03-28 15:55:00,66.6,66.85,66.56,66.85,125808.0,65.3339,65.5791,65.2947,65.5791,125808.0
2022-03-29 09:30:00,68.03,68.41,67.97,68.28,279098.0,66.7367,67.1095,66.6778,66.982,279098.0
2022-03-29 09:35:00,68.3,68.32,67.91,68.02,148266.0,67.0016,67.0212,66.619,66.7269,148266.0
2022-03-29 09:40:00,68.03,68.05,67.89,68.0,79493.0,66.7367,66.7563,66.5994,66.7073,79493.0
2022-03-29 09:45:00,68.03,68.11,67.78,67.81,146558.0,66.7367,66.8152,66.4915,66.5209,146558.0
2022-03-29 09:50:00,67.77,67.86,67.66,67.76,50995.0,66.4816,66.5699,66.3737,66.4718,50995.0
2022-03-29 09:55:00,67.78,67.88,67.73,67.84,56007.0,66.4915,66.5896,66.4424,66.5503,56007.0
2022-03-29 10:00:00,67.86,67.96,67.65,67.67,81699.0,66.5699,66.668,66.3639,66.3835,81699.0
2022-03-29 10:05:00,67.67,67.75,67.48,67.55,42207.0,66.3835,66.462,66.1972,66.2658,42207.0
2022-03-29 10:10:00,67.56,67.64,67.23,67.34,85861.0,66.2756,66.3541,65.9519,66.0598,85861.0
2022-03-29 10:15:00,67.34,67.48,67.3,67.35,38997.0,66.0598,66.1972,66.0206,66.0696,38997.0
2022-03-29 10:20:00,67.36,67.46,67.29,67.44,54041.0,66.0794,66.1775,66.0108,66.1579,54041.0
2022-03-29 10:25:00,67.4,67.68,67.34,67.68,112958.0,66.1187,66.3934,66.0598,66.3934,112958.0
2022-03-29 10:30:00,67.68,67.76,67.56,67.65,71003.0,66.3934,66.4718,66.2756,66.3639,71003.0
2022-03-29 10:35:00,67.63,67.7,67.44,67.52,50127.0,66.3443,66.413,66.1579,66.2364,50127.0
2022-03-29 10:40:00,67.5,67.64,67.35,67.59,79874.0,66.2168,66.3541,66.0696,66.3051,79874.0
2022-03-29 10:45:00,67.6,67.7,67.49,67.61,68493.0,66.3149,66.413,66.207,66.3247,68493.0
2022-03-29 10:50:00,67.68,67.76,67.65,67.74,52406.0,66.3934,66.4718,66.3639,66.4522,52406.0
2022-03-29 10:55:00,67.74,67.88,67.72,67.82,28164.0,66.4522,66.5896,66.4326,66.5307,28164.0
2022-03-29 11:00:00,67.83,67.88,67.71,67.76,23574.0,66.5405,66.5896,66.4228,66.4718,23574.0
2022-03-29 11:05:00,67.76,67.76,67.67,67.7,33563.0,66.4718,66.4718,66.3835,66.413,33563.0
2022-03-29 11:10:00,67.7,67.77,67.6,67.68,29053.0,66.413,66.4816,66.3149,66.3934,29053.0
2022-03-29 11:15:00,67.71,67.75,67.64,67.74,19577.0,66.4228,66.462,66.3541,66.4522,19577.0
2022-03-29 11:20:00,67.74,67.78,67.54,67.68,25856.0,66.4522,66.4915,66.256,66.3934,25856.0
2022-03-29 11:25:00,67.69,67.91,67.68,67.85,30580.0,66.4032,66.619,66.3934,66.5601,30580.0
2022-03-29 11:30:00,67.85,67.94,67.82,67.91,20617.0,66.5601,66.6484,66.5307,66.619,20617.0
2022-03-29 11:35:00,67.91,67.91,67.83,67.87,51040.0,66.619,66.619,66.5405,66.5797,51040.0
2022-03-29 11:40:00,67.85,67.91,67.79,67.9,51142.0,66.5601,66.619,66.5013,66.6092,51142.0
2022-03-29 11:45:00,67.92,68.03,67.88,68.02,39589.0,66.6288,66.7367,66.5896,66.7269,39589.0
2022-03-29 11:50:00,68.01,68.01,67.92,67.98,9505.0,66.7171,66.7171,66.6288,66.6877,9505.0
2022-03-29 11:55:00,67.97,67.97,67.84,67.87,25941.0,66.6778,66.6778,66.5503,66.5797,25941.0
2022-03-29 12:00:00,67.89,67.9,67.71,67.78,39776.0,66.5994,66.6092,66.4228,66.4915,39776.0
2022-03-29 12:05:00,67.79,67.81,67.7,67.72,16494.0,66.5013,66.5209,66.413,66.4326,16494.0
2022-03-29 12:10:00,67.72,67.72,67.66,67.71,16402.0,66.4326,66.4326,66.3737,66.4228,16402.0
2022-03-29 12:15:00,67.7,67.74,67.64,67.74,36108.0,66.413,66.4522,66.3541,66.4522,36108.0
2022-03-29 12:20:00,67.73,67.73,67.6,67.63,16866.0,66.4424,66.4424,66.3149,66.3443,16866.0
2022-03-29 12:25:00,67.6,67.64,67.52,67.57,17688.0,66.3149,66.3541,66.2364,66.2854,17688.0
2022-03-29 12:30:00,67.57,67.57,67.33,67.37,34597.0,66.2854,66.2854,66.05,66.0893,34597.0
2022-03-29 12:35:00,67.36,67.45,67.32,67.45,24875.0,66.0794,66.1677,66.0402,66.1677,24875.0
2022-03-29 12:40:00,67.44,67.59,67.43,67.59,13487.0,66.1579,66.3051,66.1481,66.3051,13487.0
2022-03-29 12:45:00,67.61,67.69,67.59,67.65,36303.0,66.3247,66.4032,66.3051,66.3639,36303.0
2022-03-29 12:50:00,67.67,67.67,67.48,67.5,11018.0,66.3835,66.3835,66.1972,66.2168,11018.0
2022-03-29 12:55:00,67.53,67.56,67.51,67.55,13768.0,66.2462,66.2756,66.2266,66.2658,13768.0
2022-03-29 13:00:00,67.55,67.55,67.4,67.48,16930.0,66.2658,66.2658,66.1187,66.1972,16930.0
2022-03-29 13:05:00,67.47,67.49,67.37,67.37,21646.0,66.1874,66.207,66.0893,66.0893,21646.0
2022-03-29 13:10:00,67.43,67.54,67.41,67.5,13083.0,66.1481,66.256,66.1285,66.2168,13083.0
2022-03-29 13:15:00,67.51,67.58,67.5,67.55,19943.0,66.2266,66.2953,66.2168,66.2658,19943.0
2022-03-29 13:20:00,67.53,67.53,67.38,67.47,14159.0,66.2462,66.2462,66.0991,66.1874,14159.0
2022-03-29 13:25:00,67.47,67.58,67.42,67.51,19022.0,66.1874,66.2953,66.1383,66.2266,19022.0
2022-03-29 13:30:00,67.54,67.57,67.47,67.53,20740.0,66.256,66.2854,66.1874,66.2462,20740.0
2022-03-29 13:35:00,67.52,67.65,67.52,67.65,19798.0,66.2364,66.3639,66.2364,66.3639,19798.0
2022-03-29 13:40:00,67.65,67.73,67.64,67.72,22775.0,66.3639,66.4424,66.3541,66.4326,22775.0
2022-03-29 13:45:00,67.73,67.9,67.64,67.84,35319.0,66.4424,66.6092,66.3541,66.5503,35319.0
2022-03-29 13:50:00,67.83,67.85,67.77,67.85,29526.0,66.5405,66.5601,66.4816,66.5601,29526.0
2022-03-29 13:55:00,67.87,67.92,67.82,67.92,19047.0,66.5797,66.6288,66.5307,66.6288,19047.0
2022-03-29 14:00:00,67.93,67.95,67.88,67.92,23648.0,66.6386,66.6582,66.5896,66.6288,23648.0
2022-03-29 14:05:00,67.92,67.96,67.85,67.95,18511.0,66.6288,66.668,66.5601,66.6582,18511.0
2022-03-29 14:10:00,67.95,68.01,67.93,67.97,19627.0,66.6582,66.7171,66.6386,66.6778,19627.0
2022-03-29 14:15:00,67.96,67.98,67.84,67.85,31903.0,66.668,66.6877,66.5503,66.5601,31903.0
2022-03-29 14:20:00,67.84,67.94,67.79,67.93,20334.0,66.5503,66.6484,66.5013,66.6386,20334.0
2022-03-29 14:25:00,67.92,68.01,67.9,68.0,52837.0,66.6288,66.7171,66.6092,66.7073,52837.0
2022-03-29 14:30:00,68.02,68.1,67.98,68.09,24267.0,66.7269,66.8054,66.6877,66.7956,24267.0
2022-03-29 14:35:00,68.1,68.18,68.1,68.16,35192.0,66.8054,66.8839,66.8054,66.8642,35192.0
2022-03-29 14:40:00,68.15,68.22,68.13,68.2,19677.0,66.8544,66.9231,66.8348,66.9035,19677.0
2022-03-29 14:45:00,68.21,68.26,68.17,68.2,72373.0,66.9133,66.9623,66.874,66.9035,72373.0
2022-03-29 14:50:00,68.19,68.26,68.15,68.21,133824.0,66.8937,66.9623,66.8544,66.9133,133824.0
2022-03-29 14:55:00,68.22,68.29,68.17,68.22,36825.0,66.9231,66.9918,66.874,66.9231,36825.0
2022-03-29 15:00:00,68.23,68.31,68.16,68.3,24670.0,66.9329,67.0114,66.8642,67.0016,24670.0
2022-03-29 15:05:00,68.32,68.41,68.3,68.4,38684.0,67.0212,67.1095,67.0016,67.0997,38684.0
2022-03-29 15:10:00,68.4,68.46,68.38,68.38,27406.0,67.0997,67.1585,67.0801,67.0801,27406.0
2022-03-29 15:15:00,68.39,68.43,68.35,68.42,72556.0,67.0899,67.1291,67.0506,67.1193,72556.0
2022-03-29 15:20:00,68.44,68.48,68.37,68.4,69211.0,67.1389,67.1781,67.0702,67.0997,69211.0
2022-03-29 15:25:00,68.4,68.5,68.35,68.5,103002.0,67.0997,67.1978,67.0506,67.1978,103002.0
2022-03-29 15:30:00,68.5,68.61,68.45,68.61,129157.0,67.1978,67.3057,67.1487,67.3057,129157.0
2022-03-29 15:35:00,68.61,68.66,68.5,68.51,70475.0,67.3057,67.3547,67.1978,67.2076,70475.0
2022-03-29 15:40:00,68.5,68.54,68.37,68.49,111950.0,67.1978,67.237,67.0702,67.188,111950.0
2022-03-29 15:45:00,68.5,68.63,68.46,68.51,87381.0,67.1978,67.3253,67.1585,67.2076,87381.0
2022-03-29 15:50:00,68.52,68.55,68.23,68.32,166604.0,67.2174,67.2468,66.9329,67.0212,166604.0
2022-03-29 15:55:00,68.33,68.54,68.28,68.54,310207.0,67.031,67.237,66.982,67.237,310207.0
2022-03-30 09:30:00,68.15,68.29,68.14,68.21,122287.0,66.8544,66.9918,66.8446,66.9133,122287.0
2022-03-30 09:35:00,68.22,68.29,68.03,68.07,67603.0,66.9231,66.9918,66.7367,66.7759,67603.0
2022-03-30 09:40:00,68.08,68.19,68.02,68.1,29127.0,66.7858,66.8937,66.7269,66.8054,29127.0
2022-03-30 09:45:00,68.1,68.23,68.01,68.23,49351.0,66.8054,66.9329,66.7171,66.9329,49351.0
2022-03-30 09:50:00,68.24,68.27,68.16,68.23,29880.0,66.9427,66.9721,66.8642,66.9329,29880.0
2022-03-30 09:55:00,68.21,68.34,68.14,68.31,40541.0,66.9133,67.0408,66.8446,67.0114,40541.0
2022-03-30 10:00:00,68.32,68.4,68.25,68.31,68169.0,67.0212,67.0997,66.9525,67.0114,68169.0
2022-03-30 10:05:00,68.32,68.34,68.15,68.17,38858.0,67.0212,67.0408,66.8544,66.874,38858.0
2022-03-30 10:10:00,68.18,68.33,68.16,68.32,38141.0,66.8839,67.031,66.8642,67.0212,38141.0
2022-03-30 10:15:00,68.32,68.34,68.1,68.15,15850.0,67.0212,67.0408,66.8054,66.8544,15850.0
2022-03-30 10:20:00,68.17,68.2,68.12,68.15,46941.0,66.874,66.9035,66.825,66.8544,46941.0
2022-03-30 10:25:00,68.18,68.22,68.07,68.09,18875.0,66.8839,66.9231,66.7759,66.7956,18875.0
2022-03-30 10:30:00,68.09,68.11,67.99,68.07,88084.0,66.7956,66.8152,66.6975,66.7759,88084.0
2022-03-30 10:35:00,68.07,68.17,68.04,68.16,25418.0,66.7759,66.874,66.7465,66.8642,25418.0
2022-03-30 10:40:00,68.16,68.16,68.09,68.12,15537.0,66.8642,66.8642,66.7956,66.825,15537.0
2022-03-30 10:45:00,68.11,68.24,68.1,68.18,15898.0,66.8152,66.9427,66.8054,66.8839,15898.0
2022-03-30 10:50:00,68.19,68.26,68.1,68.1,30471.0,66.8937,66.9623,66.8054,66.8054,30471.0
2022-03-30 10:55:00,68.11,68.12,67.97,68.0,17944.0,66.8152,66.825,66.6778,66.7073,17944.0
2022-03-30 11:00:00,67.96,68.06,67.96,67.99,30100.0,66.668,66.7661,66.668,66.6975,30100.0
2022-03-30 11:05:00,68.0,68.01,67.81,67.82,61381.0,66.7073,66.7171,66.5209,66.5307,61381.0
2022-03-30 11:10:00,67.81,67.82,67.64,67.8,35994.0,66.5209,66.5307,66.3541,66.5111,35994.0
2022-03-30 11:15:00,67.8,67.92,67.78,67.9,28783.0,66.5111,66.6288,66.4915,66.6092,28783.0
2022-03-30 11:20:00,67.9,67.92,67.83,67.87,9431.0,66.6092,66.6288,66.5405,66.5797,9431.0
2022-03-30 11:25:00,67.84,67.87,67.73,67.77,17848.0,66.5503,66.5797,66.4424,66.4816,17848.0
2022-03-30 11:30:00,67.8,67.89,67.75,67.88,21797.0,66.5111,66.5994,66.462,66.5896,21797.0
2022-03-30 11:35:00,67.89,67.97,67.87,67.93,42950.0,66.5994,66.6778,66.5797,66.6386,42950.0
2022-03-30 11:40:00,67.92,67.94,67.85,67.91,15983.0,66.6288,66.6484,66.5601,66.619,15983.0
2022-03-30 11:45:00,67.89,67.94,67.85,67.88,8649.0,66.5994,66.6484,66.5601,66.5896,8649.0
2022-03-30 11:50:00,67.89,67.91,67.83,67.87,7295.0,66.5994,66.619,66.5405,66.5797,7295.0
2022-03-30 11:55:00,67.87,67.94,67.84,67.94,7700.0,66.5797,66.6484,66.5503,66.6484,7700.0
2022-03-30 12:00:00,67.95,68.08,67.94,68.01,38080.0,66.6582,66.7858,66.6484,66.7171,38080.0
2022-03-30 12:05:00,68.0,68.01,67.8,67.85,22499.0,66.7073,66.7171,66.5111,66.5601,22499.0
2022-03-30 12:10:00,67.84,67.88,67.78,67.86,13479.0,66.5503,66.5896,66.4915,66.5699,13479.0
2022-03-30 12:15:00,67.85,67.92,67.84,67.92,17800.0,66.5601,66.6288,66.5503,66.6288,17800.0
2022-03-30 12:20:00,67.93,67.95,67.85,67.89,12893.0,66.6386,66.6582,66.5601,66.5994,12893.0
2022-03-30 12:25:00,67.89,67.92,67.84,67.9,12367.0,66.5994,66.6288,66.5503,66.6092,12367.0
2022-03-30 12:30:00,67.9,67.93,67.86,67.93,7447.0,66.6092,66.6386,66.5699,66.6386,7447.0
2022-03-30 12:35:00,67.94,68.01,67.94,68.0,4100.0,66.6484,66.7171,66.6484,66.7073,4100.0
2022-03-30 12:40:00,68.01,68.08,67.97,68.07,49107.0,66.7171,66.7858,66.6778,66.7759,49107.0
2022-03-30 12:45:00,68.06,68.07,67.99,68.01,27241.0,66.7661,66.7759,66.6975,66.7171,27241.0
2022-03-30 12:50:00,68.0,68.01,67.98,68.0,23636.0,66.7073,66.7171,66.6877,66.7073,23636.0
2022-03-30 12:55:00,68.01,68.03,68.0,68.02,6018.0,66.7171,66.7367,66.7073,66.7269,6018.0
2022-03-30 13:00:00,68.02,68.03,67.93,67.96,53010.0,66.7269,66.7367,66.6386,66.668,53010.0
2022-03-30 13:05:00,67.91,67.92,67.81,67.85,7455.0,66.619,66.6288,66.5209,66.5601,7455.0
2022-03-30 13:10:00,67.86,67.93,67.81,67.93,20636.0,66.5699,66.6386,66.5209,66.6386,20636.0
2022-03-30 13:15:00,67.93,67.95,67.8,67.84,7377.0,66.6386,66.6582,66.5111,66.5503,7377.0
2022-03-30 13:20:00,67.84,67.84,67.73,67.77,25290.0,66.5503,66.5503,66.4424,66.4816,25290.0
2022-03-30 13:25:00,67.77,67.78,67.71,67.74,11477.0,66.4816,66.4915,66.4228,66.4522,11477.0
2022-03-30 13:30:00,67.74,67.8,67.72,67.74,15288.0,66.4522,66.5111,66.4326,66.4522,15288.0
2022-03-30 13:35:00,67.72,67.79,67.7,67.71,20562.0,66.4326,66.5013,66.413,66.4228,20562.0
2022-03-30 13:40:00,67.7,67.73,67.65,67.71,7552.0,66.413,66.4424,66.3639,66.4228,7552.0
2022-03-30 13:45:00,67.68,67.75,67.64,67.74,14029.0,66.3934,66.462,66.3541,66.4522,14029.0
2022-03-30 13:50:00,67.74,67.78,67.71,67.76,9001.0,66.4522,66.4915,66.4228,66.4718,9001.0
2022-03-30 13:55:00,67.74,67.75,67.61,67.66,15496.0,66.4522,66.462,66.3247,66.3737,15496.0
2022-03-30 14:00:00,67.65,67.84,67.65,67.79,52676.0,66.3639,66.5503,66.3639,66.5013,52676.0
2022-03-30 14:05:00,67.78,67.82,67.72,67.81,7288.0,66.4915,66.5307,66.4326,66.5209,7288.0
2022-03-30 14:10:00,67.82,67.83,67.76,67.8,7144.0,66.5307,66.5405,66.4718,66.5111,7144.0
2022-03-30 14:15:00,67.79,67.79,67.64,67.66,16562.0,66.5013,66.5013,66.3541,66.3737,16562.0
2022-03-30 14:20:00,67.67,67.67,67.62,67.65,9950.0,66.3835,66.3835,66.3345,66.3639,9950.0
2022-03-30 14:25:00,67.65,67.7,67.58,67.63,22469.0,66.3639,66.413,66.2953,66.3443,22469.0
2022-03-30 14:30:00,67.6,67.72,67.59,67.67,10246.0,66.3149,66.4326,66.3051,66.3835,10246.0
2022-03-30 14:35:00,67.69,67.74,67.66,67.69,9850.0,66.4032,66.4522,66.3737,66.4032,9850.0
2022-03-30 14:40:00,67.69,67.69,67.51,67.55,17722.0,66.4032,66.4032,66.2266,66.2658,17722.0
2022-03-30 14:45:00,67.54,67.55,67.46,67.51,15284.0,66.256,66.2658,66.1775,66.2266,15284.0
2022-03-30 14:50:00,67.51,67.54,67.44,67.48,19288.0,66.2266,66.256,66.1579,66.1972,19288.0
2022-03-30 14:55:00,67.48,67.57,67.39,67.42,41679.0,66.1972,66.2854,66.1089,66.1383,41679.0
2022-03-30 15:00:00,67.4,67.45,67.35,67.36,28675.0,66.1187,66.1677,66.0696,66.0794,28675.0
2022-03-30 15:05:00,67.36,67.41,67.32,67.34,43934.0,66.0794,66.1285,66.0402,66.0598,43934.0
2022-03-30 15:10:00,67.33,67.37,67.25,67.35,67756.0,66.05,66.0893,65.9715,66.0696,67756.0
2022-03-30 15:15:00,67.35,67.38,67.16,67.21,56375.0,66.0696,66.0991,65.8832,65.9323,56375.0
2022-03-30 15:20:00,67.2,67.2,66.99,67.03,87878.0,65.9225,65.9225,65.7165,65.7557,87878.0
2022-03-30 15:25:00,67.03,67.23,67.01,67.18,49881.0,65.7557,65.9519,65.7361,65.9029,49881.0
2022-03-30 15:30:00,67.2,67.35,67.15,67.28,81492.0,65.9225,66.0696,65.8734,66.001,81492.0
2022-03-30 15:35:00,67.28,67.41,67.22,67.23,38921.0,66.001,66.1285,65.9421,65.9519,38921.0
2022-03-30 15:40:00,67.23,67.34,67.13,67.24,34490.0,65.9519,66.0598,65.8538,65.9617,34490.0
2022-03-30 15:45:00,67.25,67.51,67.25,67.43,89726.0,65.9715,66.2266,65.9715,66.1481,89726.0
2022-03-30 15:50:00,67.41,67.41,67.18,67.2,64225.0,66.1285,66.1285,65.9029,65.9225,64225.0
2022-03-30 15:55:00,67.21,67.67,67.21,67.67,265611.0,65.9323,66.3835,65.9323,66.3835,265611.0
2022-03-31 09:30:00,67.42,67.49,67.37,67.39,95507.0,66.1383,66.207,66.0893,66.1089,95507.0
2022-03-31 09:35:00,67.38,67.39,67.21,67.38,74826.0,66.0991,66.1089,65.9323,66.0991,74826.0
2022-03-31 09:40:00,67.37,67.41,67.24,67.3,32590.0,66.0893,66.1285,65.9617,66.0206,32590.0
2022-03-31 09:45:00,67.29,67.38,67.2,67.38,46945.0,66.0108,66.0991,65.9225,66.0991,46945.0
2022-03-31 09:50:00,67.34,67.47,67.24,67.31,34916.0,66.0598,66.1874,65.9617,66.0304,34916.0
2022-03-31 09:55:00,67.29,67.45,67.27,67.41,22762.0,66.0108,66.1677,65.9912,66.1285,22762.0
2022-03-31 10:00:00,67.41,67.41,67.04,67.09,116409.0,66.1285,66.1285,65.7655,65.8146,116409.0
2022-03-31 10:05:00,67.08,67.22,67.08,67.13,95582.0,65.8048,65.9421,65.8048,65.8538,95582.0
2022-03-31 10:10:00,67.14,67.23,67.06,67.22,38595.0,65.8636,65.9519,65.7851,65.9421,38595.0
2022-03-31 10:15:00,67.21,67.3,67.14,67.21,27242.0,65.9323,66.0206,65.8636,65.9323,27242.0
2022-03-31 10:20:00,67.2,67.28,67.08,67.11,21918.0,65.9225,66.001,65.8048,65.8342,21918.0
2022-03-31 10:25:00,67.09,67.23,67.03,67.19,14787.0,65.8146,65.9519,65.7557,65.9127,14787.0
2022-03-31 10:30:00,67.2,67.39,67.17,67.37,39648.0,65.9225,66.1089,65.8931,66.0893,39648.0
2022-03-31 10:35:00,67.37,67.45,67.3,67.31,25398.0,66.0893,66.1677,66.0206,66.0304,25398.0
2022-03-31 10:40:00,67.31,67.38,67.25,67.37,12073.0,66.0304,66.0991,65.9715,66.0893,12073.0
2022-03-31 10:45:00,67.35,67.58,67.34,67.54,55695.0,66.0696,66.2953,66.0598,66.256,55695.0
2022-03-31 10:50:00,67.53,67.54,67.42,67.44,24102.0,66.2462,66.256,66.1383,66.1579,24102.0
2022-03-31 10:55:00,67.44,67.67,67.44,67.6,59123.0,66.1579,66.3835,66.1579,66.3149,59123.0
2022-03-31 11:00:00,67.58,67.62,67.42,67.51,25633.0,66.2953,66.3345,66.1383,66.2266,25633.0
2022-03-31 11:05:00,67.49,67.55,67.41,67.51,29678.0,66.207,66.2658,66.1285,66.2266,29678.0
2022-03-31 11:10:00,67.49,67.53,67.42,67.45,21159.0,66.207,66.2462,66.1383,66.1677,21159.0
2022-03-31 11:15:00,67.49,67.5,67.38,67.43,16914.0,66.207,66.2168,66.0991,66.1481,16914.0
2022-03-31 11:20:00,67.42,67.5,67.38,67.41,14921.0,66.1383,66.2168,66.0991,66.1285,14921.0
2022-03-31 11:25:00,67.42,67.42,67.33,67.35,17200.0,66.1383,66.1383,66.05,66.0696,17200.0
2022-03-31 11:30:00,67.34,67.37,67.27,67.27,19295.0,66.0598,66.0893,65.9912,65.9912,19295.0
2022-03-31 11:35:00,67.29,67.38,67.24,67.32,15755.0,66.0108,66.0991,65.9617,66.0402,15755.0
2022-03-31 11:40:00,67.34,67.5,67.34,67.41,52192.0,66.0598,66.2168,66.0598,66.1285,52192.0
2022-03-31 11:45:00,67.38,67.4,67.34,67.39,10753.0,66.0991,66.1187,66.0598,66.1089,10753.0
2022-03-31 11:50:00,67.36,67.39,67.3,67.33,25341.0,66.0794,66.1089,66.0206,66.05,25341.0
2022-03-31 11:55:00,67.34,67.42,67.33,67.42,17032.0,66.0598,66.1383,66.05,66.1383,17032.0
2022-03-31 12:00:00,67.42,67.48,67.3,67.3,26432.0,66.1383,66.1972,66.0206,66.0206,26432.0
2022-03-31 12:05:00,67.31,67.34,67.29,67.32,10865.0,66.0304,66.0598,66.0108,66.0402,10865.0
2022-03-31 12:10:00,67.32,67.32,67.23,67.23,10440.0,66.0402,66.0402,65.9519,65.9519,10440.0
2022-03-31 12:15:00,67.23,67.31,67.2,67.25,39991.0,65.9519,66.0304,65.9225,65.9715,39991.0
2022-03-31 12:20:00,67.24,67.24,67.13,67.13,11360.0,65.9617,65.9617,65.8538,65.8538,11360.0
2022-03-31 12:25:00,67.13,67.14,67.07,67.13,15246.0,65.8538,65.8636,65.795,65.8538,15246.0
2022-03-31 12:30:00,67.15,67.2,67.07,67.08,19462.0,65.8734,65.9225,65.795,65.8048,19462.0
2022-03-31 12:35:00,67.07,67.18,67.05,67.14,14591.0,65.795,65.9029,65.7753,65.8636,14591.0
2022-03-31 12:40:00,67.17,67.22,67.16,67.22,5174.0,65.8931,65.9421,65.8832,65.9421,5174.0
2022-03-31 12:45:00,67.22,67.24,67.15,67.19,9552.0,65.9421,65.9617,65.8734,65.9127,9552.0
2022-03-31 12:50:00,67.17,67.18,67.09,67.11,9523.0,65.8931,65.9029,65.8146,65.8342,9523.0
2022-03-31 12:55:00,67.1,67.14,67.04,67.04,46637.0,65.8244,65.8636,65.7655,65.7655,46637.0
2022-03-31 13:00:00,67.06,67.14,67.03,67.09,20127.0,65.7851,65.8636,65.7557,65.8146,20127.0
2022-03-31 13:05:00,67.08,67.12,67.01,67.05,24309.0,65.8048,65.844,65.7361,65.7753,24309.0
2022-03-31 13:10:00,67.03,67.07,66.97,67.0,46122.0,65.7557,65.795,65.6969,65.7263,46122.0
2022-03-31 13:15:00,66.99,67.09,66.93,67.07,21046.0,65.7165,65.8146,65.6576,65.795,21046.0
2022-03-31 13:20:00,67.04,67.06,66.98,66.99,6104.0,65.7655,65.7851,65.7067,65.7165,6104.0
2022-03-31 13:25:00,67.01,67.15,66.99,67.14,44216.0,65.7361,65.8734,65.7165,65.8636,44216.0
2022-03-31 13:30:00,67.12,67.19,67.1,67.13,26661.0,65.844,65.9127,65.8244,65.8538,26661.0
2022-03-31 13:35:00,67.13,67.13,67.03,67.07,14927.0,65.8538,65.8538,65.7557,65.795,14927.0
2022-03-31 13:40:00,67.08,67.16,67.06,67.14,10282.0,65.8048,65.8832,65.7851,65.8636,10282.0
2022-03-31 13:45:00,67.14,67.17,67.11,67.15,7707.0,65.8636,65.8931,65.8342,65.8734,7707.0
2022-03-31 13:50:00,67.19,67.29,67.19,67.24,21791.0,65.9127,66.0108,65.9127,65.9617,21791.0
2022-03-31 13:55:00,67.2,67.24,67.14,67.14,10314.0,65.9225,65.9617,65.8636,65.8636,10314.0
2022-03-31 14:00:00,67.14,67.14,66.97,66.98,27525.0,65.8636,65.8636,65.6969,65.7067,27525.0
2022-03-31 14:05:00,66.99,67.01,66.91,66.94,99525.0,65.7165,65.7361,65.638,65.6674,99525.0
2022-03-31 14:10:00,66.93,66.97,66.89,66.89,19147.0,65.6576,65.6969,65.6184,65.6184,19147.0
2022-03-31 14:15:00,66.89,66.91,66.83,66.87,26132.0,65.6184,65.638,65.5595,65.5988,26132.0
2022-03-31 14:20:00,66.85,66.94,66.85,66.93,27547.0,65.5791,65.6674,65.5791,65.6576,27547.0
2022-03-31 14:25:00,66.93,66.97,66.84,66.95,62875.0,65.6576,65.6969,65.5693,65.6772,62875.0
2022-03-31 14:30:00,66.95,66.96,66.85,66.87,14945.0,65.6772,65.687,65.5791,65.5988,14945.0
2022-03-31 14:35:00,66.87,66.98,66.82,66.93,32044.0,65.5988,65.7067,65.5497,65.6576,32044.0
2022-03-31 14:40:00,66.93,66.96,66.81,66.86,24906.0,65.6576,65.687,65.5399,65.5889,24906.0
2022-03-31 14:45:00,66.88,66.92,66.81,66.86,14045.0,65.6086,65.6478,65.5399,65.5889,14045.0
2022-03-31 14:50:00,66.86,66.93,66.85,66.9,12874.0,65.5889,65.6576,65.5791,65.6282,12874.0
2022-03-31 14:55:00,66.87,67.03,66.86,67.03,20651.0,65.5988,65.7557,65.5889,65.7557,20651.0
2022-03-31 15:00:00,67.04,67.25,67.04,67.13,66329.0,65.7655,65.9715,65.7655,65.8538,66329.0
2022-03-31 15:05:00,67.13,67.2,67.09,67.16,13650.0,65.8538,65.9225,65.8146,65.8832,13650.0
2022-03-31 15:10:00,67.15,67.15,67.0,67.03,21695.0,65.8734,65.8734,65.7263,65.7557,21695.0
2022-03-31 15:15:00,67.03,67.03,66.9,66.92,24547.0,65.7557,65.7557,65.6282,65.6478,24547.0
2022-03-31 15:20:00,66.9,66.91,66.72,66.74,111820.0,65.6282,65.638,65.4516,65.4712,111820.0
2022-03-31 15:25:00,66.74,66.78,66.64,66.72,47316.0,65.4712,65.5105,65.3731,65.4516,47316.0
2022-03-31 15:30:00,66.72,66.76,66.46,66.51,72162.0,65.4516,65.4908,65.1966,65.2456,72162.0
2022-03-31 15:35:00,66.49,66.68,66.47,66.6,72868.0,65.226,65.4124,65.2064,65.3339,72868.0
2022-03-31 15:40:00,66.59,66.6,66.34,66.36,54191.0,65.3241,65.3339,65.0788,65.0985,54191.0
2022-03-31 15:45:00,66.37,66.49,66.31,66.33,70264.0,65.1083,65.226,65.0494,65.069,70264.0
2022-03-31 15:50:00,66.32,66.35,66.01,66.01,288784.0,65.0592,65.0886,64.7551,64.7551,288784.0
2022-03-31 15:55:00,66.01,66.09,65.54,65.59,1212593.0,64.7551,64.8336,64.294,64.3431,1212593.0
2022-04-01 09:30:00,66.06,66.09,65.87,65.87,133902.0,64.8042,64.8336,64.6178,64.6178,133902.0
2022-04-01 09:35:00,65.86,66.03,65.8,65.87,62858.0,64.608,64.7747,64.5491,64.6178,62858.0
2022-04-01 09:40:00,65.84,65.89,65.74,65.82,46898.0,64.5883,64.6374,64.4902,64.5687,46898.0
2022-04-01 09:45:00,65.81,65.96,65.75,65.88,49869.0,64.5589,64.7061,64.5,64.6276,49869.0
2022-04-01 09:50:00,65.88,65.91,65.58,65.62,67716.0,64.6276,64.657,64.3333,64.3725,67716.0
2022-04-01 09:55:00,65.64,65.75,65.59,65.74,33736.0,64.3921,64.5,64.3431,64.4902,33736.0
2022-04-01 10:00:00,65.72,65.8,65.55,65.65,55607.0,64.4706,64.5491,64.3039,64.402,55607.0
2022-04-01 10:05:00,65.66,65.76,65.63,65.67,18674.0,64.4118,64.5099,64.3823,64.4216,18674.0
2022-04-01 10:10:00,65.69,65.91,65.69,65.88,58017.0,64.4412,64.657,64.4412,64.6276,58017.0
2022-04-01 10:15:00,65.87,65.87,65.57,65.59,48845.0,64.6178,64.6178,64.3235,64.3431,48845.0
2022-04-01 10:20:00,65.58,65.63,65.39,65.43,60758.0,64.3333,64.3823,64.1469,64.1861,60758.0
2022-04-01 10:25:00,65.46,65.47,65.34,65.41,92578.0,64.2156,64.2254,64.0978,64.1665,92578.0
2022-04-01 10:30:00,65.42,65.54,65.4,65.53,26758.0,64.1763,64.294,64.1567,64.2842,26758.0
2022-04-01 10:35:00,65.54,65.59,65.44,65.46,31573.0,64.294,64.3431,64.1959,64.2156,31573.0
2022-04-01 10:40:00,65.45,65.51,65.34,65.48,88350.0,64.2058,64.2646,64.0978,64.2352,88350.0
2022-04-01 10:45:00,65.5,65.65,65.49,65.57,54035.0,64.2548,64.402,64.245,64.3235,54035.0
2022-04-01 10:50:00,65.59,65.74,65.56,65.74,29412.0,64.3431,64.4902,64.3137,64.4902,29412.0
2022-04-01 10:55:00,65.74,65.76,65.63,65.68,30972.0,64.4902,64.5099,64.3823,64.4314,30972.0
2022-04-01 11:00:00,65.66,65.69,65.6,65.65,23914.0,64.4118,64.4412,64.3529,64.402,23914.0
2022-04-01 11:05:00,65.61,65.81,65.6,65.77,36257.0,64.3627,64.5589,64.3529,64.5197,36257.0
2022-04-01 11:10:00,65.74,65.79,65.61,65.65,35264.0,64.4902,64.5393,64.3627,64.402,35264.0
2022-04-01 11:15:00,65.6,65.69,65.58,65.66,20903.0,64.3529,64.4412,64.3333,64.4118,20903.0
2022-04-01 11:20:00,65.68,65.75,65.6,65.67,31778.0,64.4314,64.5,64.3529,64.4216,31778.0
2022-04-01 11:25:00,65.68,65.7,65.56,65.59,13455.0,64.4314,64.451,64.3137,64.3431,13455.0
2022-04-01 11:30:00,65.59,65.6,65.46,65.52,18046.0,64.3431,64.3529,64.2156,64.2744,18046.0
2022-04-01 11:35:00,65.5,65.5,65.31,65.36,53876.0,64.2548,64.2548,64.0684,64.1175,53876.0
2022-04-01 11:40:00,65.35,65.35,65.21,65.22,63551.0,64.1077,64.1077,63.9703,63.9801,63551.0
2022-04-01 11:45:00,65.21,65.32,65.18,65.26,19618.0,63.9703,64.0782,63.9409,64.0194,19618.0
2022-04-01 11:50:00,65.23,65.42,65.2,65.39,47670.0,63.9899,64.1763,63.9605,64.1469,47670.0
2022-04-01 11:55:00,65.36,65.36,65.14,65.17,40447.0,64.1175,64.1175,63.9016,63.9311,40447.0
2022-04-01 12:00:00,65.18,65.2,65.09,65.09,52247.0,63.9409,63.9605,63.8526,63.8526,52247.0
2022-04-01 12:05:00,65.08,65.1,65.01,65.09,53318.0,63.8428,63.8624,63.7741,63.8526,53318.0
2022-04-01 12:10:00,65.1,65.13,65.02,65.12,43340.0,63.8624,63.8918,63.7839,63.882,43340.0
2022-04-01 12:15:00,65.14,65.16,64.99,65.07,258352.0,63.9016,63.9213,63.7545,63.833,258352.0
2022-04-01 12:20:00,65.06,65.17,65.05,65.14,15300.0,63.8232,63.9311,63.8134,63.9016,15300.0
2022-04-01 12:25:00,65.15,65.24,65.12,65.22,21457.0,63.9115,63.9997,63.882,63.9801,21457.0
2022-04-01 12:30:00,65.22,65.22,64.95,64.98,26882.0,63.9801,63.9801,63.7153,63.7447,26882.0
2022-04-01 12:35:00,64.97,65.04,64.91,65.04,94122.0,63.7349,63.8035,63.676,63.8035,94122.0
2022-04-01 12:40:00,64.99,65.16,64.97,65.14,18860.0,63.7545,63.9213,63.7349,63.9016,18860.0
2022-04-01 12:45:00,65.17,65.18,65.05,65.16,11840.0,63.9311,63.9409,63.8134,63.9213,11840.0
2022-04-01 12:50:00,65.18,65.2,65.06,65.15,30676.0,63.9409,63.9605,63.8232,63.9115,30676.0
2022-04-01 12:55:00,65.13,65.21,65.07,65.08,26630.0,63.8918,63.9703,63.833,63.8428,26630.0
2022-04-01 13:00:00,65.07,65.12,65.02,65.05,41027.0,63.833,63.882,63.7839,63.8134,41027.0
2022-04-01 13:05:00,65.06,65.15,65.03,65.04,22650.0,63.8232,63.9115,63.7937,63.8035,22650.0
2022-04-01 13:10:00,65.02,65.02,64.93,64.98,15616.0,63.7839,63.7839,63.6956,63.7447,15616.0
2022-04-01 13:15:00,64.97,64.99,64.92,64.99,21117.0,63.7349,63.7545,63.6858,63.7545,21117.0
2022-04-01 13:20:00,64.98,65.03,64.84,65.03,20302.0,63.7447,63.7937,63.6073,63.7937,20302.0
2022-04-01 13:25:00,65.01,65.02,64.96,65.0,10327.0,63.7741,63.7839,63.7251,63.7643,10327.0
2022-04-01 13:30:00,64.98,65.08,64.97,65.0,21635.0,63.7447,63.8428,63.7349,63.7643,21635.0
2022-04-01 13:35:00,65.01,65.28,65.01,65.25,18840.0,63.7741,64.039,63.7741,64.0096,18840.0
2022-04-01 13:40:00,65.24,65.36,65.22,65.26,20990.0,63.9997,64.1175,63.9801,64.0194,20990.0
2022-04-01 13:45:00,65.25,65.26,65.19,65.24,17429.0,64.0096,64.0194,63.9507,63.9997,17429.0
2022-04-01 13:50:00,65.23,65.23,65.17,65.18,16763.0,63.9899,63.9899,63.9311,63.9409,16763.0
2022-04-01 13:55:00,65.19,65.3,65.17,65.26,11804.0,63.9507,64.0586,63.9311,64.0194,11804.0
2022-04-01 14:00:00,65.24,65.48,65.24,65.47,29748.0,63.9997,64.2352,63.9997,64.2254,29748.0
2022-04-01 14:05:00,65.49,65.61,65.44,65.49,31031.0,64.245,64.3627,64.1959,64.245,31031.0
2022-04-01 14:10:00,65.47,65.56,65.41,65.56,17265.0,64.2254,64.3137,64.1665,64.3137,17265.0
2022-04-01 14:15:00,65.57,65.63,65.52,65.52,25272.0,64.3235,64.3823,64.2744,64.2744,25272.0
2022-04-01 14:20:00,65.52,65.64,65.51,65.55,20034.0,64.2744,64.3921,64.2646,64.3039,20034.0
2022-04-01 14:25:00,65.54,65.73,65.54,65.73,53770.0,64.294,64.4804,64.294,64.4804,53770.0
2022-04-01 14:30:00,65.73,65.87,65.7,65.85,25914.0,64.4804,64.6178,64.451,64.5981,25914.0
2022-04-01 14:35:00,65.86,65.86,65.7,65.71,30635.0,64.608,64.608,64.451,64.4608,30635.0
2022-04-01 14:40:00,65.77,65.85,65.74,65.83,22136.0,64.5197,64.5981,64.4902,64.5785,22136.0
2022-04-01 14:45:00,65.84,65.89,65.75,65.76,16376.0,64.5883,64.6374,64.5,64.5099,16376.0
2022-04-01 14:50:00,65.76,65.77,65.66,65.68,20439.0,64.5099,64.5197,64.4118,64.4314,20439.0
2022-04-01 14:55:00,65.7,65.75,65.58,65.62,32834.0,64.451,64.5,64.3333,64.3725,32834.0
2022-04-01 15:00:00,65.6,65.82,65.6,65.73,15312.0,64.3529,64.5687,64.3529,64.4804,15312.0
2022-04-01 15:05:00,65.72,65.81,65.63,65.64,13189.0,64.4706,64.5589,64.3823,64.3921,13189.0
2022-04-01 15:10:00,65.66,65.68,65.5,65.62,19649.0,64.4118,64.4314,64.2548,64.3725,19649.0
2022-04-01 15:15:00,65.65,65.66,65.35,65.35,20562.0,64.402,64.4118,64.1077,64.1077,20562.0
2022-04-01 15:20:00,65.34,65.41,65.28,65.36,45709.0,64.0978,64.1665,64.039,64.1175,45709.0
2022-04-01 15:25:00,65.35,65.43,65.34,65.41,19967.0,64.1077,64.1861,64.0978,64.1665,19967.0
2022-04-01 15:30:00,65.41,65.47,65.21,65.28,26553.0,64.1665,64.2254,63.9703,64.039,26553.0
2022-04-01 15:35:00,65.29,65.31,65.19,65.28,25435.0,64.0488,64.0684,63.9507,64.039,25435.0
2022-04-01 15:40:00,65.27,65.42,65.2,65.27,80731.0,64.0292,64.1763,63.9605,64.0292,80731.0
2022-04-01 15:45:00,65.26,65.42,65.2,65.41,36206.0,64.0194,64.1763,63.9605,64.1665,36206.0
2022-04-01 15:50:00,65.42,65.89,65.42,65.84,207116.0,64.1763,64.6374,64.1763,64.5883,207116.0
2022-04-01 15:55:00,65.83,66.02,65.8,65.92,406924.0,64.5785,64.7649,64.5491,64.6668,406924.0
2022-04-04 09:30:00,65.99,66.03,65.75,65.78,77351.0,64.7355,64.7747,64.5,64.5295,77351.0
2022-04-04 09:35:00,65.77,65.92,65.77,65.82,58922.0,64.5197,64.6668,64.5197,64.5687,58922.0
2022-04-04 09:40:00,65.83,66.08,65.83,66.01,82338.0,64.5785,64.8238,64.5785,64.7551,82338.0
2022-04-04 09:45:00,66.04,66.05,65.86,66.05,43336.0,64.7845,64.7943,64.608,64.7943,43336.0
2022-04-04 09:50:00,66.06,66.29,66.06,66.27,73090.0,64.8042,65.0298,64.8042,65.0102,73090.0
2022-04-04 09:55:00,66.29,66.46,66.28,66.41,97859.0,65.0298,65.1966,65.02,65.1475,97859.0
2022-04-04 10:00:00,66.4,66.44,66.36,66.41,84460.0,65.1377,65.1769,65.0985,65.1475,84460.0
2022-04-04 10:05:00,66.41,66.44,66.36,66.37,27758.0,65.1475,65.1769,65.0985,65.1083,27758.0
2022-04-04 10:10:00,66.39,66.45,66.25,66.29,40131.0,65.1279,65.1867,64.9905,65.0298,40131.0
2022-04-04 10:15:00,66.29,66.3,66.1,66.27,35884.0,65.0298,65.0396,64.8434,65.0102,35884.0
2022-04-04 10:20:00,66.28,66.44,66.25,66.42,39424.0,65.02,65.1769,64.9905,65.1573,39424.0
2022-04-04 10:25:00,66.44,66.51,66.38,66.5,39106.0,65.1769,65.2456,65.1181,65.2358,39106.0
2022-04-04 10:30:00,66.51,66.51,66.43,66.43,18474.0,65.2456,65.2456,65.1671,65.1671,18474.0
2022-04-04 10:35:00,66.45,66.53,66.36,66.46,29798.0,65.1867,65.2652,65.0985,65.1966,29798.0
2022-04-04 10:40:00,66.46,66.46,66.3,66.31,16721.0,65.1966,65.1966,65.0396,65.0494,16721.0
2022-04-04 10:45:00,66.33,66.45,66.29,66.42,30053.0,65.069,65.1867,65.0298,65.1573,30053.0
2022-04-04 10:50:00,66.42,66.46,66.37,66.37,9976.0,65.1573,65.1966,65.1083,65.1083,9976.0
2022-04-04 10:55:00,66.37,66.44,66.31,66.38,96815.0,65.1083,65.1769,65.0494,65.1181,96815.0
2022-04-04 11:00:00,66.39,66.57,66.37,66.56,25019.0,65.1279,65.3045,65.1083,65.2947,25019.0
2022-04-04 11:05:00,66.54,66.62,66.53,66.59,18503.0,65.275,65.3535,65.2652,65.3241,18503.0
2022-04-04 11:10:00,66.59,66.59,66.48,66.56,71492.0,65.3241,65.3241,65.2162,65.2947,71492.0
2022-04-04 11:15:00,66.54,66.55,66.48,66.53,6464.0,65.275,65.2848,65.2162,65.2652,6464.0
2022-04-04 11:20:00,66.51,66.56,66.51,66.55,15616.0,65.2456,65.2947,65.2456,65.2848,15616.0
2022-04-04 11:25:00,66.58,66.61,66.53,66.6,6937.0,65.3143,65.3437,65.2652,65.3339,6937.0
2022-04-04 11:30:00,66.6,66.66,66.57,66.59,66175.0,65.3339,65.3927,65.3045,65.3241,66175.0
2022-04-04 11:35:00,66.58,66.61,66.51,66.58,20189.0,65.3143,65.3437,65.2456,65.3143,20189.0
2022-04-04 11:40:00,66.59,66.61,66.57,66.58,15250.0,65.3241,65.3437,65.3045,65.3143,15250.0
2022-04-04 11:45:00,66.58,66.69,66.56,66.67,14051.0,65.3143,65.4222,65.2947,65.4026,14051.0
2022-04-04 11:50:00,66.66,66.72,66.64,66.72,25354.0,65.3927,65.4516,65.3731,65.4516,25354.0
2022-04-04 11:55:00,66.73,66.75,66.69,66.69,19299.0,65.4614,65.481,65.4222,65.4222,19299.0
2022-04-04 12:00:00,66.69,66.7,66.65,66.66,30299.0,65.4222,65.432,65.3829,65.3927,30299.0
2022-04-04 12:05:00,66.66,66.7,66.64,66.68,8275.0,65.3927,65.432,65.3731,65.4124,8275.0
2022-04-04 12:10:00,66.68,66.73,66.64,66.73,12582.0,65.4124,65.4614,65.3731,65.4614,12582.0
2022-04-04 12:15:00,66.73,66.73,66.67,66.69,8950.0,65.4614,65.4614,65.4026,65.4222,8950.0
2022-04-04 12:20:00,66.7,66.71,66.65,66.68,9750.0,65.432,65.4418,65.3829,65.4124,9750.0
2022-04-04 12:25:00,66.67,66.73,66.67,66.71,7763.0,65.4026,65.4614,65.4026,65.4418,7763.0
2022-04-04 12:30:00,66.69,66.76,66.69,66.72,149376.0,65.4222,65.4908,65.4222,65.4516,149376.0
2022-04-04 12:35:00,66.71,66.72,66.57,66.61,22464.0,65.4418,65.4516,65.3045,65.3437,22464.0
2022-04-04 12:40:00,66.6,66.6,66.5,66.56,22324.0,65.3339,65.3339,65.2358,65.2947,22324.0
2022-04-04 12:45:00,66.56,66.6,66.52,66.56,16022.0,65.2947,65.3339,65.2554,65.2947,16022.0
2022-04-04 12:50:00,66.59,66.59,66.54,66.58,14400.0,65.3241,65.3241,65.275,65.3143,14400.0
2022-04-04 12:55:00,66.56,66.57,66.52,66.53,18783.0,65.2947,65.3045,65.2554,65.2652,18783.0
2022-04-04 13:00:00,66.52,66.52,66.45,66.51,27383.0,65.2554,65.2554,65.1867,65.2456,27383.0
2022-04-04 13:05:00,66.51,66.54,66.47,66.53,23165.0,65.2456,65.275,65.2064,65.2652,23165.0
2022-04-04 13:10:00,66.52,66.53,66.49,66.52,13210.0,65.2554,65.2652,65.226,65.2554,13210.0
2022-04-04 13:15:00,66.52,66.6,66.49,66.59,9855.0,65.2554,65.3339,65.226,65.3241,9855.0
2022-04-04 13:20:00,66.58,66.62,66.55,66.59,12302.0,65.3143,65.3535,65.2848,65.3241,12302.0
2022-04-04 13:25:00,66.59,66.63,66.58,66.62,17080.0,65.3241,65.3633,65.3143,65.3535,17080.0
2022-04-04 13:30:00,66.61,66.66,66.6,66.64,11600.0,65.3437,65.3927,65.3339,65.3731,11600.0
2022-04-04 13:35:00,66.64,66.65,66.58,66.58,11398.0,65.3731,65.3829,65.3143,65.3143,11398.0
2022-04-04 13:40:00,66.59,66.65,66.58,66.64,14719.0,65.3241,65.3829,65.3143,65.3731,14719.0
2022-04-04 13:45:00,66.66,66.66,66.62,66.63,10025.0,65.3927,65.3927,65.3535,65.3633,10025.0
2022-04-04 13:50:00,66.63,66.69,66.63,66.67,16635.0,65.3633,65.4222,65.3633,65.4026,16635.0
2022-04-04 13:55:00,66.66,66.76,66.66,66.75,24655.0,65.3927,65.4908,65.3927,65.481,24655.0
2022-04-04 14:00:00,66.74,66.76,66.69,66.76,21531.0,65.4712,65.4908,65.4222,65.4908,21531.0
2022-04-04 14:05:00,66.77,66.78,66.57,66.58,33286.0,65.5007,65.5105,65.3045,65.3143,33286.0
2022-04-04 14:10:00,66.57,66.63,66.55,66.6,17337.0,65.3045,65.3633,65.2848,65.3339,17337.0
2022-04-04 14:15:00,66.6,66.7,66.58,66.69,13789.0,65.3339,65.432,65.3143,65.4222,13789.0
2022-04-04 14:20:00,66.69,66.72,66.67,66.72,9880.0,65.4222,65.4516,65.4026,65.4516,9880.0
2022-04-04 14:25:00,66.72,66.8,66.72,66.8,36159.0,65.4516,65.5301,65.4516,65.5301,36159.0
2022-04-04 14:30:00,66.79,66.84,66.74,66.82,18174.0,65.5203,65.5693,65.4712,65.5497,18174.0
2022-04-04 14:35:00,66.83,66.84,66.81,66.83,12811.0,65.5595,65.5693,65.5399,65.5595,12811.0
2022-04-04 14:40:00,66.83,66.83,66.79,66.82,31040.0,65.5595,65.5595,65.5203,65.5497,31040.0
2022-04-04 14:45:00,66.83,66.9,66.82,66.84,20615.0,65.5595,65.6282,65.5497,65.5693,20615.0
2022-04-04 14:50:00,66.84,66.9,66.8,66.9,27078.0,65.5693,65.6282,65.5301,65.6282,27078.0
2022-04-04 14:55:00,66.91,66.91,66.84,66.84,23954.0,65.638,65.638,65.5693,65.5693,23954.0
2022-04-04 15:00:00,66.84,66.87,66.79,66.86,16435.0,65.5693,65.5988,65.5203,65.5889,16435.0
2022-04-04 15:05:00,66.86,66.92,66.84,66.89,51225.0,65.5889,65.6478,65.5693,65.6184,51225.0
2022-04-04 15:10:00,66.9,66.93,66.81,66.88,29915.0,65.6282,65.6576,65.5399,65.6086,29915.0
2022-04-04 15:15:00,66.88,66.89,66.82,66.84,24819.0,65.6086,65.6184,65.5497,65.5693,24819.0
2022-04-04 15:20:00,66.85,66.94,66.85,66.92,45220.0,65.5791,65.6674,65.5791,65.6478,45220.0
2022-04-04 15:25:00,66.93,66.94,66.84,66.87,27006.0,65.6576,65.6674,65.5693,65.5988,27006.0
2022-04-04 15:30:00,66.87,66.92,66.83,66.88,37145.0,65.5988,65.6478,65.5595,65.6086,37145.0
2022-04-04 15:35:00,66.88,66.94,66.87,66.89,31903.0,65.6086,65.6674,65.5988,65.6184,31903.0
2022-04-04 15:40:00,66.92,66.95,66.8,66.81,40510.0,65.6478,65.6772,65.5301,65.5399,40510.0
2022-04-04 15:45:00,66.8,66.97,66.77,66.87,118479.0,65.5301,65.6969,65.5007,65.5988,118479.0
2022-04-04 15:50:00,66.89,67.06,66.88,66.99,204303.0,65.6184,65.7851,65.6086,65.7165,204303.0
2022-04-04 15:55:00,66.98,67.07,66.82,67.05,213662.0,65.7067,65.795,65.5497,65.7753,213662.0
2022-04-05 09:30:00,66.59,66.98,66.56,66.96,119805.0,65.3241,65.7067,65.2947,65.687,119805.0
2022-04-05 09:35:00,66.99,67.11,66.97,67.1,71892.0,65.7165,65.8342,65.6969,65.8244,71892.0
2022-04-05 09:40:00,67.11,67.17,67.06,67.08,59880.0,65.8342,65.8931,65.7851,65.8048,59880.0
2022-04-05 09:45:00,67.09,67.16,67.01,67.04,60463.0,65.8146,65.8832,65.7361,65.7655,60463.0
2022-04-05 09:50:00,67.06,67.06,66.91,67.0,35456.0,65.7851,65.7851,65.638,65.7263,35456.0
2022-04-05 09:55:00,67.01,67.1,66.98,67.07,32985.0,65.7361,65.8244,65.7067,65.795,32985.0
2022-04-05 10:00:00,67.09,67.36,67.07,67.22,79034.0,65.8146,66.0794,65.795,65.9421,79034.0
2022-04-05 10:05:00,67.21,67.21,66.43,66.48,179363.0,65.9323,65.9323,65.1671,65.2162,179363.0
2022-04-05 10:10:00,66.49,66.59,66.46,66.52,77566.0,65.226,65.3241,65.1966,65.2554,77566.0
2022-04-05 10:15:00,66.51,66.51,66.25,66.31,75958.0,65.2456,65.2456,64.9905,65.0494,75958.0
2022-04-05 10:20:00,66.31,66.4,66.22,66.31,95306.0,65.0494,65.1377,64.9611,65.0494,95306.0
2022-04-05 10:25:00,66.31,66.39,66.27,66.38,32173.0,65.0494,65.1279,65.0102,65.1181,32173.0
2022-04-05 10:30:00,66.35,66.45,66.27,66.3,57861.0,65.0886,65.1867,65.0102,65.0396,57861.0
2022-04-05 10:35:00,66.3,66.42,66.19,66.2,45595.0,65.0396,65.1573,64.9317,64.9415,45595.0
2022-04-05 10:40:00,66.22,66.31,66.21,66.31,18473.0,64.9611,65.0494,64.9513,65.0494,18473.0
2022-04-05 10:45:00,66.27,66.49,66.26,66.48,65825.0,65.0102,65.226,65.0004,65.2162,65825.0
2022-04-05 10:50:00,66.5,66.69,66.45,66.65,71374.0,65.2358,65.4222,65.1867,65.3829,71374.0
2022-04-05 10:55:00,66.65,66.65,66.54,66.56,50570.0,65.3829,65.3829,65.275,65.2947,50570.0
2022-04-05 11:00:00,66.56,66.6,66.45,66.5,25513.0,65.2947,65.3339,65.1867,65.2358,25513.0
2022-04-05 11:05:00,66.55,66.59,66.44,66.47,24592.0,65.2848,65.3241,65.1769,65.2064,24592.0
2022-04-05 11:10:00,66.48,66.51,66.37,66.48,40263.0,65.2162,65.2456,65.1083,65.2162,40263.0
2022-04-05 11:15:00,66.49,66.49,66.31,66.36,59359.0,65.226,65.226,65.0494,65.0985,59359.0
2022-04-05 11:20:00,66.36,66.5,66.35,66.36,44898.0,65.0985,65.2358,65.0886,65.0985,44898.0
2022-04-05 11:25:00,66.36,66.43,66.3,66.41,89791.0,65.0985,65.1671,65.0396,65.1475,89791.0
2022-04-05 11:30:00,66.4,66.53,66.36,66.53,57811.0,65.1377,65.2652,65.0985,65.2652,57811.0
2022-04-05 11:35:00,66.51,66.52,66.19,66.23,39340.0,65.2456,65.2554,64.9317,64.9709,39340.0
2022-04-05 11:40:00,66.24,66.35,66.21,66.33,19175.0,64.9807,65.0886,64.9513,65.069,19175.0
2022-04-05 11:45:00,66.32,66.33,66.2,66.23,59888.0,65.0592,65.069,64.9415,64.9709,59888.0
2022-04-05 11:50:00,66.23,66.31,66.12,66.18,34067.0,64.9709,65.0494,64.863,64.9219,34067.0
2022-04-05 11:55:00,66.19,66.21,66.09,66.09,41396.0,64.9317,64.9513,64.8336,64.8336,41396.0
2022-04-05 12:00:00,66.09,66.16,66.0,66.11,96277.0,64.8336,64.9023,64.7453,64.8532,96277.0
2022-04-05 12:05:00,66.12,66.21,66.11,66.15,30669.0,64.863,64.9513,64.8532,64.8924,30669.0
2022-04-05 12:10:00,66.16,66.19,66.11,66.14,32080.0,64.9023,64.9317,64.8532,64.8826,32080.0
2022-04-05 12:15:00,66.13,66.14,65.97,65.97,51943.0,64.8728,64.8826,64.7159,64.7159,51943.0
2022-04-05 12:20:00,65.98,66.01,65.89,65.93,22480.0,64.7257,64.7551,64.6374,64.6766,22480.0
2022-04-05 12:25:00,65.95,65.96,65.87,65.88,13875.0,64.6962,64.7061,64.6178,64.6276,13875.0
2022-04-05 12:30:00,65.87,66.07,65.85,65.91,96027.0,64.6178,64.814,64.5981,64.657,96027.0
2022-04-05 12:35:00,65.9,66.0,65.86,66.0,81376.0,64.6472,64.7453,64.608,64.7453,81376.0
2022-04-05 12:40:00,65.97,66.0,65.89,65.91,60836.0,64.7159,64.7453,64.6374,64.657,60836.0
2022-04-05 12:45:00,65.92,66.03,65.88,66.03,32488.0,64.6668,64.7747,64.6276,64.7747,32488.0
2022-04-05 12:50:00,66.03,66.1,65.98,66.09,40854.0,64.7747,64.8434,64.7257,64.8336,40854.0
2022-04-05 12:55:00,66.09,66.14,66.05,66.11,28190.0,64.8336,64.8826,64.7943,64.8532,28190.0
2022-04-05 13:00:00,66.11,66.12,66.06,66.12,14630.0,64.8532,64.863,64.8042,64.863,14630.0
2022-04-05 13:05:00,66.09,66.33,66.07,66.33,45472.0,64.8336,65.069,64.814,65.069,45472.0
2022-04-05 13:10:00,66.34,66.36,66.3,66.34,23951.0,65.0788,65.0985,65.0396,65.0788,23951.0
2022-04-05 13:15:00,66.35,66.42,66.31,66.42,24279.0,65.0886,65.1573,65.0494,65.1573,24279.0
2022-04-05 13:20:00,66.42,66.43,66.35,66.35,16820.0,65.1573,65.1671,65.0886,65.0886,16820.0
2022-04-05 13:25:00,66.35,66.37,66.26,66.28,29556.0,65.0886,65.1083,65.0004,65.02,29556.0
2022-04-05 13:30:00,66.29,66.29,66.16,66.16,26148.0,65.0298,65.0298,64.9023,64.9023,26148.0
2022-04-05 13:35:00,66.16,66.19,66.14,66.15,7501.0,64.9023,64.9317,64.8826,64.8924,7501.0
2022-04-05 13:40:00,66.12,66.12,65.99,66.0,35010.0,64.863,64.863,64.7355,64.7453,35010.0
2022-04-05 13:45:00,66.0,66.02,65.9,65.92,36605.0,64.7453,64.7649,64.6472,64.6668,36605.0
2022-04-05 13:50:00,65.92,65.92,65.8,65.86,42734.0,64.6668,64.6668,64.5491,64.608,42734.0
2022-04-05 13:55:00,65.85,65.97,65.83,65.95,46505.0,64.5981,64.7159,64.5785,64.6962,46505.0
2022-04-05 14:00:00,65.95,65.99,65.86,65.86,36891.0,64.6962,64.7355,64.608,64.608,36891.0
2022-04-05 14:05:00,65.86,65.93,65.83,65.86,15815.0,64.608,64.6766,64.5785,64.608,15815.0
2022-04-05 14:10:00,65.88,65.94,65.84,65.91,6796.0,64.6276,64.6864,64.5883,64.657,6796.0
2022-04-05 14:15:00,65.9,66.04,65.86,66.04,69498.0,64.6472,64.7845,64.608,64.7845,69498.0
2022-04-05 14:20:00,66.06,66.09,65.96,66.02,50060.0,64.8042,64.8336,64.7061,64.7649,50060.0
2022-04-05 14:25:00,66.02,66.06,65.9,65.92,30120.0,64.7649,64.8042,64.6472,64.6668,30120.0
2022-04-05 14:30:00,65.93,65.94,65.86,65.88,13520.0,64.6766,64.6864,64.608,64.6276,13520.0
2022-04-05 14:35:00,65.89,65.97,65.81,65.83,42476.0,64.6374,64.7159,64.5589,64.5785,42476.0
2022-04-05 14:40:00,65.83,65.99,65.79,65.98,44587.0,64.5785,64.7355,64.5393,64.7257,44587.0
2022-04-05 14:45:00,65.97,66.0,65.85,65.91,64318.0,64.7159,64.7453,64.5981,64.657,64318.0
2022-04-05 14:50:00,65.96,65.98,65.9,65.92,37237.0,64.7061,64.7257,64.6472,64.6668,37237.0
2022-04-05 14:55:00,65.94,65.99,65.77,65.8,36514.0,64.6864,64.7355,64.5197,64.5491,36514.0
2022-04-05 15:00:00,65.8,65.87,65.68,65.68,63589.0,64.5491,64.6178,64.4314,64.4314,63589.0
2022-04-05 15:05:00,65.69,65.71,65.57,65.61,55567.0,64.4412,64.4608,64.3235,64.3627,55567.0
2022-04-05 15:10:00,65.62,65.64,65.45,65.47,100665.0,64.3725,64.3921,64.2058,64.2254,100665.0
2022-04-05 15:15:00,65.48,65.53,65.42,65.44,49415.0,64.2352,64.2842,64.1763,64.1959,49415.0
2022-04-05 15:20:00,65.44,65.6,65.38,65.6,29358.0,64.1959,64.3529,64.1371,64.3529,29358.0
2022-04-05 15:25:00,65.58,65.59,65.46,65.47,24029.0,64.3333,64.3431,64.2156,64.2254,24029.0
2022-04-05 15:30:00,65.46,65.46,65.28,65.29,51329.0,64.2156,64.2156,64.039,64.0488,51329.0
2022-04-05 15:35:00,65.29,65.34,65.22,65.27,62562.0,64.0488,64.0978,63.9801,64.0292,62562.0
2022-04-05 15:40:00,65.27,65.34,65.21,65.29,47215.0,64.0292,64.0978,63.9703,64.0488,47215.0
2022-04-05 15:45:00,65.31,65.32,65.06,65.07,101504.0,64.0684,64.0782,63.8232,63.833,101504.0
2022-04-05 15:50:00,65.06,65.46,65.02,65.33,128468.0,63.8232,64.2156,63.7839,64.088,128468.0
2022-04-05 15:55:00,65.35,65.43,65.22,65.39,199403.0,64.1077,64.1861,63.9801,64.1469,199403.0
2022-04-06 09:30:00,64.18,64.37,63.99,64.08,358594.0,62.9599,63.1463,62.7735,62.8618,358594.0
2022-04-06 09:35:00,64.09,64.1,63.94,64.05,124618.0,62.8716,62.8814,62.7245,62.8324,124618.0
2022-04-06 09:40:00,64.03,64.06,63.84,63.84,109970.0,62.8127,62.8422,62.6264,62.6264,109970.0
2022-04-06 09:45:00,63.86,63.89,63.77,63.83,62433.0,62.646,62.6754,62.5577,62.6165,62433.0
2022-04-06 09:50:00,63.83,63.87,63.74,63.85,49169.0,62.6165,62.6558,62.5283,62.6362,49169.0
2022-04-06 09:55:00,63.85,63.91,63.79,63.79,43431.0,62.6362,62.695,62.5773,62.5773,43431.0
2022-04-06 10:00:00,63.78,63.84,63.6,63.6,147088.0,62.5675,62.6264,62.3909,62.3909,147088.0
2022-04-06 10:05:00,63.6,63.65,63.53,63.55,44522.0,62.3909,62.44,62.3223,62.3419,44522.0
2022-04-06 10:10:00,63.53,63.64,63.47,63.63,35531.0,62.3223,62.4302,62.2634,62.4204,35531.0
2022-04-06 10:15:00,63.63,63.84,63.62,63.78,232794.0,62.4204,62.6264,62.4105,62.5675,232794.0
2022-04-06 10:20:00,63.77,63.84,63.73,63.78,35242.0,62.5577,62.6264,62.5185,62.5675,35242.0
2022-04-06 10:25:00,63.78,63.8,63.61,63.61,37710.0,62.5675,62.5871,62.4007,62.4007,37710.0
2022-04-06 10:30:00,63.62,63.7,63.54,63.6,28755.0,62.4105,62.489,62.3321,62.3909,28755.0
2022-04-06 10:35:00,63.65,63.76,63.62,63.73,21928.0,62.44,62.5479,62.4105,62.5185,21928.0
2022-04-06 10:40:00,63.69,63.86,63.67,63.79,41997.0,62.4792,62.646,62.4596,62.5773,41997.0
2022-04-06 10:45:00,63.78,63.86,63.74,63.85,26187.0,62.5675,62.646,62.5283,62.6362,26187.0
2022-04-06 10:50:00,63.86,63.86,63.64,63.67,16907.0,62.646,62.646,62.4302,62.4596,16907.0
2022-04-06 10:55:00,63.68,63.74,63.6,63.61,30358.0,62.4694,62.5283,62.3909,62.4007,30358.0
2022-04-06 11:00:00,63.6,63.76,63.58,63.74,42775.0,62.3909,62.5479,62.3713,62.5283,42775.0
2022-04-06 11:05:00,63.74,63.76,63.55,63.58,26045.0,62.5283,62.5479,62.3419,62.3713,26045.0
2022-04-06 11:10:00,63.57,63.64,63.56,63.59,42033.0,62.3615,62.4302,62.3517,62.3811,42033.0
2022-04-06 11:15:00,63.59,63.64,63.52,63.55,33104.0,62.3811,62.4302,62.3124,62.3419,33104.0
2022-04-06 11:20:00,63.55,63.81,63.55,63.71,22343.0,62.3419,62.5969,62.3419,62.4988,22343.0
2022-04-06 11:25:00,63.7,63.75,63.63,63.74,16876.0,62.489,62.5381,62.4204,62.5283,16876.0
2022-04-06 11:30:00,63.74,63.78,63.6,63.64,19582.0,62.5283,62.5675,62.3909,62.4302,19582.0
2022-04-06 11:35:00,63.64,63.7,63.61,63.63,11454.0,62.4302,62.489,62.4007,62.4204,11454.0
2022-04-06 11:40:00,63.64,63.77,63.64,63.77,24429.0,62.4302,62.5577,62.4302,62.5577,24429.0
2022-04-06 11:45:00,63.77,63.95,63.72,63.91,94359.0,62.5577,62.7343,62.5086,62.695,94359.0
2022-04-06 11:50:00,63.91,64.02,63.87,63.92,91291.0,62.695,62.8029,62.6558,62.7048,91291.0
2022-04-06 11:55:00,63.92,63.96,63.83,63.88,25589.0,62.7048,62.7441,62.6165,62.6656,25589.0
2022-04-06 12:00:00,63.87,63.93,63.82,63.84,27888.0,62.6558,62.7146,62.6067,62.6264,27888.0
2022-04-06 12:05:00,63.84,63.91,63.82,63.82,18190.0,62.6264,62.695,62.6067,62.6067,18190.0
2022-04-06 12:10:00,63.82,63.84,63.67,63.67,36573.0,62.6067,62.6264,62.4596,62.4596,36573.0
2022-04-06 12:15:00,63.66,63.67,63.59,63.6,26487.0,62.4498,62.4596,62.3811,62.3909,26487.0
2022-04-06 12:20:00,63.61,63.62,63.51,63.6,40058.0,62.4007,62.4105,62.3026,62.3909,40058.0
2022-04-06 12:25:00,63.6,63.63,63.56,63.58,12520.0,62.3909,62.4204,62.3517,62.3713,12520.0
2022-04-06 12:30:00,63.57,63.68,63.56,63.68,12975.0,62.3615,62.4694,62.3517,62.4694,12975.0
2022-04-06 12:35:00,63.67,63.67,63.61,63.63,5768.0,62.4596,62.4596,62.4007,62.4204,5768.0
2022-04-06 12:40:00,63.63,63.69,63.61,63.65,7078.0,62.4204,62.4792,62.4007,62.44,7078.0
2022-04-06 12:45:00,63.65,63.69,63.54,63.65,9608.0,62.44,62.4792,62.3321,62.44,9608.0
2022-04-06 12:50:00,63.65,63.67,63.58,63.67,6512.0,62.44,62.4596,62.3713,62.4596,6512.0
2022-04-06 12:55:00,63.68,63.72,63.65,63.69,15121.0,62.4694,62.5086,62.44,62.4792,15121.0
2022-04-06 13:00:00,63.69,63.71,63.6,63.6,11512.0,62.4792,62.4988,62.3909,62.3909,11512.0
2022-04-06 13:05:00,63.63,63.71,63.61,63.64,7896.0,62.4204,62.4988,62.4007,62.4302,7896.0
2022-04-06 13:10:00,63.65,63.69,63.61,63.67,12190.0,62.44,62.4792,62.4007,62.4596,12190.0
2022-04-06 13:15:00,63.64,63.77,63.64,63.73,15955.0,62.4302,62.5577,62.4302,62.5185,15955.0
2022-04-06 13:20:00,63.72,63.86,63.7,63.86,34755.0,62.5086,62.646,62.489,62.646,34755.0
2022-04-06 13:25:00,63.85,63.88,63.79,63.84,20083.0,62.6362,62.6656,62.5773,62.6264,20083.0
2022-04-06 13:30:00,63.86,63.98,63.8,63.94,46254.0,62.646,62.7637,62.5871,62.7245,46254.0
2022-04-06 13:35:00,63.94,64.0,63.86,64.0,30294.0,62.7245,62.7833,62.646,62.7833,30294.0
2022-04-06 13:40:00,64.0,64.16,63.97,64.11,54087.0,62.7833,62.9403,62.7539,62.8912,54087.0
2022-04-06 13:45:00,64.1,64.13,63.96,64.12,24552.0,62.8814,62.9108,62.7441,62.901,24552.0
2022-04-06 13:50:00,64.12,64.15,64.06,64.06,40297.0,62.901,62.9305,62.8422,62.8422,40297.0
2022-04-06 13:55:00,64.07,64.09,63.91,63.91,29854.0,62.852,62.8716,62.695,62.695,29854.0
2022-04-06 14:00:00,63.93,64.64,63.74,64.31,317497.0,62.7146,63.4112,62.5283,63.0874,317497.0
2022-04-06 14:05:00,64.31,64.31,63.6,63.65,195793.0,63.0874,63.0874,62.3909,62.44,195793.0
2022-04-06 14:10:00,63.63,63.7,63.41,63.43,123610.0,62.4204,62.489,62.2045,62.2242,123610.0
2022-04-06 14:15:00,63.43,63.43,63.17,63.29,212110.0,62.2242,62.2242,61.9691,62.0868,212110.0
2022-04-06 14:20:00,63.29,63.51,63.28,63.42,85283.0,62.0868,62.3026,62.077,62.2143,85283.0
2022-04-06 14:25:00,63.45,63.65,63.37,63.49,72313.0,62.2438,62.44,62.1653,62.283,72313.0
2022-04-06 14:30:00,63.49,64.2,63.46,64.1,185064.0,62.283,62.9795,62.2536,62.8814,185064.0
2022-04-06 14:35:00,64.1,64.24,63.8,63.9,103690.0,62.8814,63.0188,62.5871,62.6852,103690.0
2022-04-06 14:40:00,63.91,64.1,63.79,64.06,101151.0,62.695,62.8814,62.5773,62.8422,101151.0
2022-04-06 14:45:00,64.02,64.19,63.88,63.92,92535.0,62.8029,62.9697,62.6656,62.7048,92535.0
2022-04-06 14:50:00,63.95,64.26,63.95,64.22,68694.0,62.7343,63.0384,62.7343,62.9991,68694.0
2022-04-06 14:55:00,64.22,64.49,64.22,64.47,91108.0,62.9991,63.264,62.9991,63.2444,91108.0
2022-04-06 15:00:00,64.48,64.75,64.48,64.66,91032.0,63.2542,63.5191,63.2542,63.4308,91032.0
2022-04-06 15:05:00,64.66,64.66,64.28,64.4,88392.0,63.4308,63.4308,63.058,63.1757,88392.0
2022-04-06 15:10:00,64.42,64.55,64.33,64.45,180573.0,63.1953,63.3229,63.107,63.2248,180573.0
2022-04-06 15:15:00,64.47,64.59,64.23,64.26,86023.0,63.2444,63.3621,63.0089,63.0384,86023.0
2022-04-06 15:20:00,64.24,64.27,63.97,64.0,72769.0,63.0188,63.0482,62.7539,62.7833,72769.0
2022-04-06 15:25:00,63.99,64.03,63.79,63.81,68973.0,62.7735,62.8127,62.5773,62.5969,68973.0
2022-04-06 15:30:00,63.8,63.94,63.7,63.73,66774.0,62.5871,62.7245,62.489,62.5185,66774.0
2022-04-06 15:35:00,63.77,64.11,63.72,64.11,60715.0,62.5577,62.8912,62.5086,62.8912,60715.0
2022-04-06 15:40:00,64.08,64.18,63.97,64.13,58416.0,62.8618,62.9599,62.7539,62.9108,58416.0
2022-04-06 15:45:00,64.11,64.45,64.07,64.37,95613.0,62.8912,63.2248,62.852,63.1463,95613.0
2022-04-06 15:50:00,64.38,64.47,64.07,64.08,217448.0,63.1561,63.2444,62.852,62.8618,217448.0
2022-04-06 15:55:00,64.08,64.3,64.02,64.07,276028.0,62.8618,63.0776,62.8029,62.852,276028.0
2022-04-07 09:30:00,63.79,64.01,63.7,63.99,145945.0,62.5773,62.7931,62.489,62.7735,145945.0
2022-04-07 09:35:00,63.98,64.23,63.91,64.21,131248.0,62.7637,63.0089,62.695,62.9893,131248.0
2022-04-07 09:40:00,64.23,64.37,64.03,64.05,129077.0,63.0089,63.1463,62.8127,62.8324,129077.0
2022-04-07 09:45:00,64.04,64.14,63.83,63.87,80051.0,62.8226,62.9207,62.6165,62.6558,80051.0
2022-04-07 09:50:00,63.87,64.21,63.86,64.16,84752.0,62.6558,62.9893,62.646,62.9403,84752.0
2022-04-07 09:55:00,64.17,64.2,64.1,64.19,81678.0,62.9501,62.9795,62.8814,62.9697,81678.0
2022-04-07 10:00:00,64.19,64.4,64.03,64.03,99531.0,62.9697,63.1757,62.8127,62.8127,99531.0
2022-04-07 10:05:00,64.02,64.1,63.85,63.93,60896.0,62.8029,62.8814,62.6362,62.7146,60896.0
2022-04-07 10:10:00,63.93,64.09,63.84,64.04,66162.0,62.7146,62.8716,62.6264,62.8226,66162.0
2022-04-07 10:15:00,64.03,64.06,63.89,63.96,46374.0,62.8127,62.8422,62.6754,62.7441,46374.0
2022-04-07 10:20:00,63.93,63.93,63.78,63.87,65211.0,62.7146,62.7146,62.5675,62.6558,65211.0
2022-04-07 10:25:00,63.89,63.96,63.78,63.81,39634.0,62.6754,62.7441,62.5675,62.5969,39634.0
2022-04-07 10:30:00,63.8,64.0,63.8,63.95,57513.0,62.5871,62.7833,62.5871,62.7343,57513.0
2022-04-07 10:35:00,63.98,64.08,63.79,63.8,45951.0,62.7637,62.8618,62.5773,62.5871,45951.0
2022-04-07 10:40:00,63.8,63.8,63.48,63.55,112566.0,62.5871,62.5871,62.2732,62.3419,112566.0
2022-04-07 10:45:00,63.56,63.6,63.45,63.53,39540.0,62.3517,62.3909,62.2438,62.3223,39540.0
2022-04-07 10:50:00,63.53,63.71,63.53,63.67,56834.0,62.3223,62.4988,62.3223,62.4596,56834.0
2022-04-07 10:55:00,63.67,63.75,63.63,63.68,24269.0,62.4596,62.5381,62.4204,62.4694,24269.0
2022-04-07 11:00:00,63.67,63.92,63.66,63.8,62817.0,62.4596,62.7048,62.4498,62.5871,62817.0
2022-04-07 11:05:00,63.79,63.79,63.62,63.62,25385.0,62.5773,62.5773,62.4105,62.4105,25385.0
2022-04-07 11:10:00,63.62,63.66,63.52,63.62,45147.0,62.4105,62.4498,62.3124,62.4105,45147.0
2022-04-07 11:15:00,63.59,63.61,63.51,63.58,38539.0,62.3811,62.4007,62.3026,62.3713,38539.0
2022-04-07 11:20:00,63.57,63.71,63.55,63.66,39540.0,62.3615,62.4988,62.3419,62.4498,39540.0
2022-04-07 11:25:00,63.66,63.73,63.38,63.47,55676.0,62.4498,62.5185,62.1751,62.2634,55676.0
2022-04-07 11:30:00,63.47,63.48,63.33,63.38,40523.0,62.2634,62.2732,62.1261,62.1751,40523.0
2022-04-07 11:35:00,63.4,63.55,63.4,63.5,40155.0,62.1947,62.3419,62.1947,62.2928,40155.0
2022-04-07 11:40:00,63.49,63.55,63.43,63.44,26530.0,62.283,62.3419,62.2242,62.234,26530.0
2022-04-07 11:45:00,63.44,63.6,63.43,63.43,47568.0,62.234,62.3909,62.2242,62.2242,47568.0
2022-04-07 11:50:00,63.43,63.46,63.3,63.31,40615.0,62.2242,62.2536,62.0966,62.1064,40615.0
2022-04-07 11:55:00,63.31,63.46,63.31,63.42,26773.0,62.1064,62.2536,62.1064,62.2143,26773.0
2022-04-07 12:00:00,63.41,63.5,63.38,63.4,33378.0,62.2045,62.2928,62.1751,62.1947,33378.0
2022-04-07 12:05:00,63.41,63.54,63.4,63.52,48969.0,62.2045,62.3321,62.1947,62.3124,48969.0
2022-04-07 12:10:00,63.53,63.66,63.49,63.54,53204.0,62.3223,62.4498,62.283,62.3321,53204.0
2022-04-07 12:15:00,63.56,63.57,63.45,63.47,20982.0,62.3517,62.3615,62.2438,62.2634,20982.0
2022-04-07 12:20:00,63.46,63.61,63.44,63.52,17075.0,62.2536,62.4007,62.234,62.3124,17075.0
2022-04-07 12:25:00,63.51,63.54,63.37,63.43,21192.0,62.3026,62.3321,62.1653,62.2242,21192.0
2022-04-07 12:30:00,63.42,63.48,63.39,63.41,16457.0,62.2143,62.2732,62.1849,62.2045,16457.0
2022-04-07 12:35:00,63.4,63.48,63.37,63.38,37310.0,62.1947,62.2732,62.1653,62.1751,37310.0
2022-04-07 12:40:00,63.37,63.44,63.33,63.35,33414.0,62.1653,62.234,62.1261,62.1457,33414.0
2022-04-07 12:45:00,63.33,63.41,63.22,63.22,21595.0,62.1261,62.2045,62.0181,62.0181,21595.0
2022-04-07 12:50:00,63.2,63.39,63.19,63.34,112546.0,61.9985,62.1849,61.9887,62.1359,112546.0
2022-04-07 12:55:00,63.32,63.42,63.3,63.4,21663.0,62.1162,62.2143,62.0966,62.1947,21663.0
2022-04-07 13:00:00,63.4,63.6,63.37,63.56,68438.0,62.1947,62.3909,62.1653,62.3517,68438.0
2022-04-07 13:05:00,63.56,63.63,63.51,63.61,18959.0,62.3517,62.4204,62.3026,62.4007,18959.0
2022-04-07 13:10:00,63.63,63.94,63.63,63.83,56471.0,62.4204,62.7245,62.4204,62.6165,56471.0
2022-04-07 13:15:00,63.83,63.98,63.8,63.93,53901.0,62.6165,62.7637,62.5871,62.7146,53901.0
2022-04-07 13:20:00,63.93,64.04,63.92,63.92,66122.0,62.7146,62.8226,62.7048,62.7048,66122.0
2022-04-07 13:25:00,63.93,64.12,63.92,64.06,31306.0,62.7146,62.901,62.7048,62.8422,31306.0
2022-04-07 13:30:00,64.07,64.13,63.98,64.0,44969.0,62.852,62.9108,62.7637,62.7833,44969.0
2022-04-07 13:35:00,64.01,64.08,63.94,63.94,25667.0,62.7931,62.8618,62.7245,62.7245,25667.0
2022-04-07 13:40:00,63.94,64.0,63.93,63.95,20367.0,62.7245,62.7833,62.7146,62.7343,20367.0
2022-04-07 13:45:00,63.94,64.05,63.89,63.91,20019.0,62.7245,62.8324,62.6754,62.695,20019.0
2022-04-07 13:50:00,63.92,64.0,63.88,63.96,21604.0,62.7048,62.7833,62.6656,62.7441,21604.0
2022-04-07 13:55:00,63.94,64.38,63.93,64.33,77244.0,62.7245,63.1561,62.7146,63.107,77244.0
2022-04-07 14:00:00,64.33,64.44,64.28,64.31,46017.0,63.107,63.215,63.058,63.0874,46017.0
2022-04-07 14:05:00,64.31,64.39,64.21,64.38,31053.0,63.0874,63.1659,62.9893,63.1561,31053.0
2022-04-07 14:10:00,64.37,64.43,64.31,64.35,35578.0,63.1463,63.2051,63.0874,63.1267,35578.0
2022-04-07 14:15:00,64.37,64.37,64.16,64.18,59364.0,63.1463,63.1463,62.9403,62.9599,59364.0
2022-04-07 14:20:00,64.19,64.29,64.19,64.28,23493.0,62.9697,63.0678,62.9697,63.058,23493.0
2022-04-07 14:25:00,64.3,64.55,64.24,64.26,76458.0,63.0776,63.3229,63.0188,63.0384,76458.0
2022-04-07 14:30:00,64.24,64.3,64.2,64.27,57733.0,63.0188,63.0776,62.9795,63.0482,57733.0
2022-04-07 14:35:00,64.26,64.34,64.18,64.33,21583.0,63.0384,63.1169,62.9599,63.107,21583.0
2022-04-07 14:40:00,64.32,64.42,64.23,64.39,22375.0,63.0972,63.1953,63.0089,63.1659,22375.0
2022-04-07 14:45:00,64.39,64.56,64.31,64.5,70746.0,63.1659,63.3327,63.0874,63.2738,70746.0
2022-04-07 14:50:00,64.48,64.66,64.45,64.62,208228.0,63.2542,63.4308,63.2248,63.3915,208228.0
2022-04-07 14:55:00,64.62,64.9,64.62,64.84,125470.0,63.3915,63.6662,63.3915,63.6073,125470.0
2022-04-07 15:00:00,64.83,65.04,64.79,64.98,142809.0,63.5975,63.8035,63.5583,63.7447,142809.0
2022-04-07 15:05:00,64.96,65.07,64.91,65.06,129575.0,63.7251,63.833,63.676,63.8232,129575.0
2022-04-07 15:10:00,65.06,65.14,65.0,65.14,62875.0,63.8232,63.9016,63.7643,63.9016,62875.0
2022-04-07 15:15:00,65.15,65.2,65.0,65.01,39334.0,63.9115,63.9605,63.7643,63.7741,39334.0
2022-04-07 15:20:00,65.01,65.01,64.82,64.89,66337.0,63.7741,63.7741,63.5877,63.6564,66337.0
2022-04-07 15:25:00,64.9,64.97,64.8,64.84,46830.0,63.6662,63.7349,63.5681,63.6073,46830.0
2022-04-07 15:30:00,64.84,65.07,64.81,65.07,34867.0,63.6073,63.833,63.5779,63.833,34867.0
2022-04-07 15:35:00,65.07,65.09,64.99,65.09,74406.0,63.833,63.8526,63.7545,63.8526,74406.0
2022-04-07 15:40:00,65.1,65.19,65.0,65.12,61243.0,63.8624,63.9507,63.7643,63.882,61243.0
2022-04-07 15:45:00,65.13,65.25,64.94,65.02,139311.0,63.8918,64.0096,63.7054,63.7839,139311.0
2022-04-07 15:50:00,65.01,65.06,64.78,64.82,212471.0,63.7741,63.8232,63.5485,63.5877,212471.0
2022-04-07 15:55:00,64.82,64.82,64.61,64.71,194246.0,63.5877,63.5877,63.3817,63.4798,194246.0
2022-04-08 09:30:00,64.48,64.53,64.2,64.33,178581.0,63.2542,63.3032,62.9795,63.107,178581.0
2022-04-08 09:35:00,64.34,64.34,64.21,64.25,94234.0,63.1169,63.1169,62.9893,63.0286,94234.0
2022-04-08 09:40:00,64.24,64.26,64.03,64.03,121466.0,63.0188,63.0384,62.8127,62.8127,121466.0
2022-04-08 09:45:00,64.03,64.16,63.94,64.11,93375.0,62.8127,62.9403,62.7245,62.8912,93375.0
2022-04-08 09:50:00,64.1,64.11,63.9,63.93,68445.0,62.8814,62.8912,62.6852,62.7146,68445.0
2022-04-08 09:55:00,63.93,64.03,63.89,63.94,69777.0,62.7146,62.8127,62.6754,62.7245,69777.0
2022-04-08 10:00:00,63.92,64.17,63.89,64.16,61062.0,62.7048,62.9501,62.6754,62.9403,61062.0
2022-04-08 10:05:00,64.15,64.34,64.09,64.28,77062.0,62.9305,63.1169,62.8716,63.058,77062.0
2022-04-08 10:10:00,64.28,64.28,64.0,64.11,87264.0,63.058,63.058,62.7833,62.8912,87264.0
2022-04-08 10:15:00,64.1,64.14,63.93,64.09,102387.0,62.8814,62.9207,62.7146,62.8716,102387.0
2022-04-08 10:20:00,64.12,64.26,64.07,64.21,50790.0,62.901,63.0384,62.852,62.9893,50790.0
2022-04-08 10:25:00,64.21,64.33,64.14,64.3,47548.0,62.9893,63.107,62.9207,63.0776,47548.0
2022-04-08 10:30:00,64.31,64.48,64.27,64.39,82246.0,63.0874,63.2542,63.0482,63.1659,82246.0
2022-04-08 10:35:00,64.39,64.44,64.31,64.4,31128.0,63.1659,63.215,63.0874,63.1757,31128.0
2022-04-08 10:40:00,64.41,64.45,64.31,64.33,28833.0,63.1855,63.2248,63.0874,63.107,28833.0
2022-04-08 10:45:00,64.32,64.44,64.23,64.26,46306.0,63.0972,63.215,63.0089,63.0384,46306.0
2022-04-08 10:50:00,64.27,64.76,64.26,64.73,103653.0,63.0482,63.5289,63.0384,63.4994,103653.0
2022-04-08 10:55:00,64.73,65.0,64.71,65.0,74728.0,63.4994,63.7643,63.4798,63.7643,74728.0
2022-04-08 11:00:00,64.99,65.13,64.9,64.99,80445.0,63.7545,63.8918,63.6662,63.7545,80445.0
2022-04-08 11:05:00,65.0,65.05,64.91,64.95,47383.0,63.7643,63.8134,63.676,63.7153,47383.0
2022-04-08 11:10:00,64.95,65.05,64.91,65.01,31629.0,63.7153,63.8134,63.676,63.7741,31629.0
2022-04-08 11:15:00,65.02,65.02,64.86,64.88,42332.0,63.7839,63.7839,63.627,63.6466,42332.0
2022-04-08 11:20:00,64.88,64.88,64.76,64.77,31596.0,63.6466,63.6466,63.5289,63.5387,31596.0
2022-04-08 11:25:00,64.77,64.86,64.77,64.85,10044.0,63.5387,63.627,63.5387,63.6172,10044.0
2022-04-08 11:30:00,64.86,65.01,64.85,64.93,50408.0,63.627,63.7741,63.6172,63.6956,50408.0
2022-04-08 11:35:00,64.94,64.94,64.72,64.85,34308.0,63.7054,63.7054,63.4896,63.6172,34308.0
2022-04-08 11:40:00,64.85,64.9,64.78,64.82,22445.0,63.6172,63.6662,63.5485,63.5877,22445.0
2022-04-08 11:45:00,64.8,64.98,64.77,64.85,25630.0,63.5681,63.7447,63.5387,63.6172,25630.0
2022-04-08 11:50:00,64.85,64.99,64.83,64.87,30040.0,63.6172,63.7545,63.5975,63.6368,30040.0
2022-04-08 11:55:00,64.87,64.99,64.83,64.93,20485.0,63.6368,63.7545,63.5975,63.6956,20485.0
2022-04-08 12:00:00,64.92,65.02,64.92,64.97,20480.0,63.6858,63.7839,63.6858,63.7349,20480.0
2022-04-08 12:05:00,64.98,65.01,64.88,64.93,17953.0,63.7447,63.7741,63.6466,63.6956,17953.0
2022-04-08 12:10:00,64.92,65.02,64.79,64.89,14275.0,63.6858,63.7839,63.5583,63.6564,14275.0
2022-04-08 12:15:00,64.89,65.03,64.81,65.0,51409.0,63.6564,63.7937,63.5779,63.7643,51409.0
2022-04-08 12:20:00,65.0,65.13,65.0,65.11,28615.0,63.7643,63.8918,63.7643,63.8722,28615.0
2022-04-08 12:25:00,65.1,65.23,65.1,65.18,43160.0,63.8624,63.9899,63.8624,63.9409,43160.0
2022-04-08 12:30:00,65.16,65.16,64.97,65.01,48963.0,63.9213,63.9213,63.7349,63.7741,48963.0
2022-04-08 12:35:00,65.03,65.07,64.99,65.07,35797.0,63.7937,63.833,63.7545,63.833,35797.0
2022-04-08 12:40:00,65.07,65.12,65.0,65.05,27728.0,63.833,63.882,63.7643,63.8134,27728.0
2022-04-08 12:45:00,65.02,65.07,64.93,64.95,13752.0,63.7839,63.833,63.6956,63.7153,13752.0
2022-04-08 12:50:00,64.93,65.07,64.91,65.05,13086.0,63.6956,63.833,63.676,63.8134,13086.0
2022-04-08 12:55:00,65.04,65.12,65.03,65.1,8357.0,63.8035,63.882,63.7937,63.8624,8357.0
2022-04-08 13:00:00,65.09,65.11,64.96,65.03,11882.0,63.8526,63.8722,63.7251,63.7937,11882.0
2022-04-08 13:05:00,65.04,65.05,64.95,65.03,16310.0,63.8035,63.8134,63.7153,63.7937,16310.0
2022-04-08 13:10:00,65.04,65.04,64.89,64.89,13491.0,63.8035,63.8035,63.6564,63.6564,13491.0
2022-04-08 13:15:00,64.89,64.9,64.82,64.86,11872.0,63.6564,63.6662,63.5877,63.627,11872.0
2022-04-08 13:20:00,64.85,64.94,64.85,64.89,13866.0,63.6172,63.7054,63.6172,63.6564,13866.0
2022-04-08 13:25:00,64.9,64.9,64.82,64.83,91392.0,63.6662,63.6662,63.5877,63.5975,91392.0
2022-04-08 13:30:00,64.84,64.84,64.74,64.74,22870.0,63.6073,63.6073,63.5092,63.5092,22870.0
2022-04-08 13:35:00,64.74,64.82,64.73,64.76,17070.0,63.5092,63.5877,63.4994,63.5289,17070.0
2022-04-08 13:40:00,64.76,64.8,64.69,64.77,34751.0,63.5289,63.5681,63.4602,63.5387,34751.0
2022-04-08 13:45:00,64.76,64.77,64.65,64.66,51720.0,63.5289,63.5387,63.421,63.4308,51720.0
2022-04-08 13:50:00,64.65,64.75,64.64,64.73,59787.0,63.421,63.5191,63.4112,63.4994,59787.0
2022-04-08 13:55:00,64.71,64.74,64.68,64.72,12174.0,63.4798,63.5092,63.4504,63.4896,12174.0
2022-04-08 14:00:00,64.7,64.79,64.64,64.65,16546.0,63.47,63.5583,63.4112,63.421,16546.0
2022-04-08 14:05:00,64.64,64.75,64.63,64.74,19778.0,63.4112,63.5191,63.4013,63.5092,19778.0
2022-04-08 14:10:00,64.77,64.82,64.75,64.82,17774.0,63.5387,63.5877,63.5191,63.5877,17774.0
2022-04-08 14:15:00,64.82,64.82,64.71,64.73,11120.0,63.5877,63.5877,63.4798,63.4994,11120.0
2022-04-08 14:20:00,64.74,64.86,64.63,64.63,22132.0,63.5092,63.627,63.4013,63.4013,22132.0
2022-04-08 14:25:00,64.63,64.63,64.41,64.48,47724.0,63.4013,63.4013,63.1855,63.2542,47724.0
2022-04-08 14:30:00,64.49,64.49,64.39,64.41,21460.0,63.264,63.264,63.1659,63.1855,21460.0
2022-04-08 14:35:00,64.41,64.55,64.37,64.5,34806.0,63.1855,63.3229,63.1463,63.2738,34806.0
2022-04-08 14:40:00,64.49,64.55,64.43,64.45,20832.0,63.264,63.3229,63.2051,63.2248,20832.0
2022-04-08 14:45:00,64.45,64.59,64.45,64.59,25928.0,63.2248,63.3621,63.2248,63.3621,25928.0
2022-04-08 14:50:00,64.59,64.8,64.56,64.75,48792.0,63.3621,63.5681,63.3327,63.5191,48792.0
2022-04-08 14:55:00,64.75,64.76,64.63,64.64,26687.0,63.5191,63.5289,63.4013,63.4112,26687.0
2022-04-08 15:00:00,64.65,64.68,64.58,64.61,30088.0,63.421,63.4504,63.3523,63.3817,30088.0
2022-04-08 15:05:00,64.62,64.68,64.53,64.56,23220.0,63.3915,63.4504,63.3032,63.3327,23220.0
2022-04-08 15:10:00,64.56,64.83,64.52,64.69,58825.0,63.3327,63.5975,63.2934,63.4602,58825.0
2022-04-08 15:15:00,64.68,64.87,64.64,64.67,55932.0,63.4504,63.6368,63.4112,63.4406,55932.0
2022-04-08 15:20:00,64.66,64.72,64.59,64.67,29215.0,63.4308,63.4896,63.3621,63.4406,29215.0
2022-04-08 15:25:00,64.67,64.74,64.67,64.73,23242.0,63.4406,63.5092,63.4406,63.4994,23242.0
2022-04-08 15:30:00,64.74,64.79,64.58,64.58,58136.0,63.5092,63.5583,63.3523,63.3523,58136.0
2022-04-08 15:35:00,64.58,64.59,64.49,64.5,54583.0,63.3523,63.3621,63.264,63.2738,54583.0
2022-04-08 15:40:00,64.49,64.66,64.46,64.66,32697.0,63.264,63.4308,63.2346,63.4308,32697.0
2022-04-08 15:45:00,64.66,64.7,64.41,64.41,52896.0,63.4308,63.47,63.1855,63.1855,52896.0
2022-04-08 15:50:00,64.39,64.5,64.21,64.24,103134.0,63.1659,63.2738,62.9893,63.0188,103134.0
2022-04-08 15:55:00,64.23,64.37,64.1,64.37,121919.0,63.0089,63.1463,62.8814,63.1463,121919.0
2022-04-11 09:30:00,63.34,63.56,63.28,63.34,172393.0,62.1359,62.3517,62.077,62.1359,172393.0
2022-04-11 09:35:00,63.34,63.6,63.09,63.12,139366.0,62.1359,62.3909,61.8906,61.92,139366.0
2022-04-11 09:40:00,63.13,63.41,63.0,63.34,192651.0,61.9299,62.2045,61.8023,62.1359,192651.0
2022-04-11 09:45:00,63.34,63.43,63.2,63.36,106906.0,62.1359,62.2242,61.9985,62.1555,106906.0
2022-04-11 09:50:00,63.33,63.47,63.19,63.37,73642.0,62.1261,62.2634,61.9887,62.1653,73642.0
2022-04-11 09:55:00,63.37,63.44,63.28,63.34,70007.0,62.1653,62.234,62.077,62.1359,70007.0
2022-04-11 10:00:00,63.33,63.45,63.18,63.21,81802.0,62.1261,62.2438,61.9789,62.0083,81802.0
2022-04-11 10:05:00,63.17,63.38,63.13,63.31,58919.0,61.9691,62.1751,61.9299,62.1064,58919.0
2022-04-11 10:10:00,63.31,63.43,63.22,63.27,57565.0,62.1064,62.2242,62.0181,62.0672,57565.0
2022-04-11 10:15:00,63.3,63.45,63.14,63.17,66202.0,62.0966,62.2438,61.9397,61.9691,66202.0
2022-04-11 10:20:00,63.16,63.24,63.1,63.12,40037.0,61.9593,62.0378,61.9004,61.92,40037.0
2022-04-11 10:25:00,63.15,63.18,62.86,62.96,95378.0,61.9495,61.9789,61.665,61.7631,95378.0
2022-04-11 10:30:00,62.94,62.97,62.87,62.93,51902.0,61.7435,61.7729,61.6748,61.7337,51902.0
2022-04-11 10:35:00,62.95,62.98,62.81,62.85,49147.0,61.7533,61.7827,61.6159,61.6552,49147.0
2022-04-11 10:40:00,62.86,62.87,62.74,62.78,63162.0,61.665,61.6748,61.5473,61.5865,63162.0
2022-04-11 10:45:00,62.81,62.84,62.74,62.76,169358.0,61.6159,61.6454,61.5473,61.5669,169358.0
2022-04-11 10:50:00,62.75,62.93,62.75,62.91,69214.0,61.5571,61.7337,61.5571,61.714,69214.0
2022-04-11 10:55:00,62.9,62.93,62.82,62.82,195546.0,61.7042,61.7337,61.6258,61.6258,195546.0
2022-04-11 11:00:00,62.83,62.92,62.8,62.84,100955.0,61.6356,61.7238,61.6061,61.6454,100955.0
2022-04-11 11:05:00,62.82,62.83,62.71,62.76,29103.0,61.6258,61.6356,61.5178,61.5669,29103.0
2022-04-11 11:10:00,62.74,62.81,62.67,62.72,115109.0,61.5473,61.6159,61.4786,61.5277,115109.0
2022-04-11 11:15:00,62.71,62.75,62.64,62.69,43629.0,61.5178,61.5571,61.4492,61.4982,43629.0
2022-04-11 11:20:00,62.69,62.73,62.64,62.65,36851.0,61.4982,61.5375,61.4492,61.459,36851.0
2022-04-11 11:25:00,62.65,62.74,62.63,62.72,32013.0,61.459,61.5473,61.4394,61.5277,32013.0
2022-04-11 11:30:00,62.73,62.89,62.7,62.86,37989.0,61.5375,61.6944,61.508,61.665,37989.0
2022-04-11 11:35:00,62.88,62.95,62.79,62.79,24623.0,61.6846,61.7533,61.5963,61.5963,24623.0
2022-04-11 11:40:00,62.81,62.91,62.81,62.89,12136.0,61.6159,61.714,61.6159,61.6944,12136.0
2022-04-11 11:45:00,62.9,62.95,62.8,62.84,64986.0,61.7042,61.7533,61.6061,61.6454,64986.0
2022-04-11 11:50:00,62.84,62.92,62.79,62.88,29406.0,61.6454,61.7238,61.5963,61.6846,29406.0
2022-04-11 11:55:00,62.85,62.86,62.75,62.79,41777.0,61.6552,61.665,61.5571,61.5963,41777.0
2022-04-11 12:00:00,62.77,62.78,62.7,62.75,19454.0,61.5767,61.5865,61.508,61.5571,19454.0
2022-04-11 12:05:00,62.76,62.83,62.75,62.79,19560.0,61.5669,61.6356,61.5571,61.5963,19560.0
2022-04-11 12:10:00,62.79,62.82,62.71,62.73,8803.0,61.5963,61.6258,61.5178,61.5375,8803.0
2022-04-11 12:15:00,62.73,62.76,62.71,62.76,17407.0,61.5375,61.5669,61.5178,61.5669,17407.0
2022-04-11 12:20:00,62.77,62.8,62.71,62.72,16272.0,61.5767,61.6061,61.5178,61.5277,16272.0
2022-04-11 12:25:00,62.71,62.72,62.67,62.67,14245.0,61.5178,61.5277,61.4786,61.4786,14245.0
2022-04-11 12:30:00,62.66,62.69,62.62,62.68,63667.0,61.4688,61.4982,61.4296,61.4884,63667.0
2022-04-11 12:35:00,62.69,62.7,62.64,62.67,25574.0,61.4982,61.508,61.4492,61.4786,25574.0
2022-04-11 12:40:00,62.67,62.67,62.58,62.62,24372.0,61.4786,61.4786,61.3903,61.4296,24372.0
2022-04-11 12:45:00,62.62,62.74,62.62,62.71,47742.0,61.4296,61.5473,61.4296,61.5178,47742.0
2022-04-11 12:50:00,62.71,62.74,62.55,62.61,62921.0,61.5178,61.5473,61.3609,61.4197,62921.0
2022-04-11 12:55:00,62.6,62.71,62.58,62.7,71822.0,61.4099,61.5178,61.3903,61.508,71822.0
2022-04-11 13:00:00,62.69,62.88,62.69,62.85,55979.0,61.4982,61.6846,61.4982,61.6552,55979.0
2022-04-11 13:05:00,62.84,62.9,62.81,62.83,79526.0,61.6454,61.7042,61.6159,61.6356,79526.0
2022-04-11 13:10:00,62.83,62.9,62.8,62.88,35197.0,61.6356,61.7042,61.6061,61.6846,35197.0
2022-04-11 13:15:00,62.88,62.88,62.73,62.77,17266.0,61.6846,61.6846,61.5375,61.5767,17266.0
2022-04-11 13:20:00,62.79,62.8,62.6,62.63,24497.0,61.5963,61.6061,61.4099,61.4394,24497.0
2022-04-11 13:25:00,62.64,62.69,62.59,62.66,26221.0,61.4492,61.4982,61.4001,61.4688,26221.0
2022-04-11 13:30:00,62.66,62.78,62.66,62.77,17029.0,61.4688,61.5865,61.4688,61.5767,17029.0
2022-04-11 13:35:00,62.78,62.83,62.63,62.73,15658.0,61.5865,61.6356,61.4394,61.5375,15658.0
2022-04-11 13:40:00,62.71,62.82,62.71,62.71,25638.0,61.5178,61.6258,61.5178,61.5178,25638.0
2022-04-11 13:45:00,62.71,62.77,62.7,62.71,25042.0,61.5178,61.5767,61.508,61.5178,25042.0
2022-04-11 13:50:00,62.73,62.74,62.69,62.71,12474.0,61.5375,61.5473,61.4982,61.5178,12474.0
2022-04-11 13:55:00,62.7,62.8,62.67,62.8,25675.0,61.508,61.6061,61.4786,61.6061,25675.0
2022-04-11 14:00:00,62.8,62.82,62.65,62.71,22559.0,61.6061,61.6258,61.459,61.5178,22559.0
2022-04-11 14:05:00,62.68,62.9,62.68,62.86,19554.0,61.4884,61.7042,61.4884,61.665,19554.0
2022-04-11 14:10:00,62.84,62.88,62.61,62.62,21986.0,61.6454,61.6846,61.4197,61.4296,21986.0
2022-04-11 14:15:00,62.6,62.61,62.54,62.55,78254.0,61.4099,61.4197,61.3511,61.3609,78254.0
2022-04-11 14:20:00,62.55,62.6,62.54,62.57,16540.0,61.3609,61.4099,61.3511,61.3805,16540.0
2022-04-11 14:25:00,62.57,62.65,62.56,62.62,15735.0,61.3805,61.459,61.3707,61.4296,15735.0
2022-04-11 14:30:00,62.58,62.65,62.51,62.65,39190.0,61.3903,61.459,61.3216,61.459,39190.0
2022-04-11 14:35:00,62.65,62.68,62.6,62.68,30769.0,61.459,61.4884,61.4099,61.4884,30769.0
2022-04-11 14:40:00,62.66,62.74,62.63,62.68,22550.0,61.4688,61.5473,61.4394,61.4884,22550.0
2022-04-11 14:45:00,62.71,62.85,62.68,62.84,38714.0,61.5178,61.6552,61.4884,61.6454,38714.0
2022-04-11 14:50:00,62.86,62.96,62.82,62.84,50812.0,61.665,61.7631,61.6258,61.6454,50812.0
2022-04-11 14:55:00,62.84,62.91,62.83,62.87,22426.0,61.6454,61.714,61.6356,61.6748,22426.0
2022-04-11 15:00:00,62.87,63.03,62.73,62.75,51936.0,61.6748,61.8318,61.5375,61.5571,51936.0
2022-04-11 15:05:00,62.74,62.79,62.68,62.78,33095.0,61.5473,61.5963,61.4884,61.5865,33095.0
2022-04-11 15:10:00,62.8,62.83,62.69,62.69,11496.0,61.6061,61.6356,61.4982,61.4982,11496.0
2022-04-11 15:15:00,62.71,62.72,62.59,62.64,41108.0,61.5178,61.5277,61.4001,61.4492,41108.0
2022-04-11 15:20:00,62.64,62.64,62.56,62.57,34950.0,61.4492,61.4492,61.3707,61.3805,34950.0
2022-04-11 15:25:00,62.57,62.59,62.42,62.44,70434.0,61.3805,61.4001,61.2334,61.253,70434.0
2022-04-11 15:30:00,62.43,62.46,62.27,62.28,77898.0,61.2432,61.2726,61.0862,61.096,77898.0
2022-04-11 15:35:00,62.27,62.33,62.22,62.32,85916.0,61.0862,61.1451,61.0372,61.1353,85916.0
2022-04-11 15:40:00,62.32,62.39,62.23,62.27,76246.0,61.1353,61.2039,61.047,61.0862,76246.0
2022-04-11 15:45:00,62.26,62.3,62.17,62.2,107017.0,61.0764,61.1156,60.9881,61.0175,107017.0
2022-04-11 15:50:00,62.18,62.32,62.03,62.03,239339.0,60.9979,61.1353,60.8508,60.8508,239339.0
2022-04-11 15:55:00,62.04,62.19,62.0,62.18,178240.0,60.8606,61.0077,60.8213,60.9979,178240.0
2022-04-12 09:30:00,63.02,63.05,62.84,62.94,190500.0,61.8219,61.8514,61.6454,61.7435,190500.0
2022-04-12 09:35:00,62.95,63.29,62.84,63.2,120419.0,61.7533,62.0868,61.6454,61.9985,120419.0
2022-04-12 09:40:00,63.21,63.31,63.02,63.3,76375.0,62.0083,62.1064,61.8219,62.0966,76375.0
2022-04-12 09:45:00,63.31,63.49,63.23,63.41,122421.0,62.1064,62.283,62.028,62.2045,122421.0
2022-04-12 09:50:00,63.39,63.8,63.39,63.69,91632.0,62.1849,62.5871,62.1849,62.4792,91632.0
2022-04-12 09:55:00,63.68,63.68,63.53,63.59,72445.0,62.4694,62.4694,62.3223,62.3811,72445.0
2022-04-12 10:00:00,63.6,63.66,63.41,63.49,127399.0,62.3909,62.4498,62.2045,62.283,127399.0
2022-04-12 10:05:00,63.5,63.51,63.34,63.43,48534.0,62.2928,62.3026,62.1359,62.2242,48534.0
2022-04-12 10:10:00,63.45,63.54,63.4,63.53,52541.0,62.2438,62.3321,62.1947,62.3223,52541.0
2022-04-12 10:15:00,63.52,63.55,63.28,63.3,57127.0,62.3124,62.3419,62.077,62.0966,57127.0
2022-04-12 10:20:00,63.32,63.47,63.28,63.32,53510.0,62.1162,62.2634,62.077,62.1162,53510.0
2022-04-12 10:25:00,63.35,63.36,63.18,63.18,42340.0,62.1457,62.1555,61.9789,61.9789,42340.0
2022-04-12 10:30:00,63.19,63.22,63.1,63.22,66509.0,61.9887,62.0181,61.9004,62.0181,66509.0
2022-04-12 10:35:00,63.21,63.26,62.98,63.01,69536.0,62.0083,62.0574,61.7827,61.8121,69536.0
2022-04-12 10:40:00,63.0,63.06,62.94,63.01,49728.0,61.8023,61.8612,61.7435,61.8121,49728.0
2022-04-12 10:45:00,63.0,63.07,62.89,62.92,47007.0,61.8023,61.871,61.6944,61.7238,47007.0
2022-04-12 10:50:00,62.92,62.94,62.8,62.91,55092.0,61.7238,61.7435,61.6061,61.714,55092.0
2022-04-12 10:55:00,62.9,62.97,62.83,62.91,32914.0,61.7042,61.7729,61.6356,61.714,32914.0
2022-04-12 11:00:00,62.9,63.02,62.8,63.0,147217.0,61.7042,61.8219,61.6061,61.8023,147217.0
2022-04-12 11:05:00,63.0,63.01,62.82,62.85,34674.0,61.8023,61.8121,61.6258,61.6552,34674.0
2022-04-12 11:10:00,62.85,62.99,62.81,62.97,28160.0,61.6552,61.7925,61.6159,61.7729,28160.0
2022-04-12 11:15:00,62.98,63.11,62.95,63.1,47104.0,61.7827,61.9102,61.7533,61.9004,47104.0
2022-04-12 11:20:00,63.11,63.23,63.1,63.17,61247.0,61.9102,62.028,61.9004,61.9691,61247.0
2022-04-12 11:25:00,63.19,63.36,63.19,63.3,65803.0,61.9887,62.1555,61.9887,62.0966,65803.0
2022-04-12 11:30:00,63.32,63.43,63.32,63.38,48090.0,62.1162,62.2242,62.1162,62.1751,48090.0
2022-04-12 11:35:00,63.39,63.44,63.22,63.24,44794.0,62.1849,62.234,62.0181,62.0378,44794.0
2022-04-12 11:40:00,63.24,63.31,63.22,63.27,24367.0,62.0378,62.1064,62.0181,62.0672,24367.0
2022-04-12 11:45:00,63.29,63.3,63.17,63.21,47909.0,62.0868,62.0966,61.9691,62.0083,47909.0
2022-04-12 11:50:00,63.21,63.29,63.12,63.26,67784.0,62.0083,62.0868,61.92,62.0574,67784.0
2022-04-12 11:55:00,63.28,63.31,63.16,63.2,24443.0,62.077,62.1064,61.9593,61.9985,24443.0
2022-04-12 12:00:00,63.2,63.23,63.08,63.11,51771.0,61.9985,62.028,61.8808,61.9102,51771.0
2022-04-12 12:05:00,63.11,63.15,62.94,62.98,39011.0,61.9102,61.9495,61.7435,61.7827,39011.0
2022-04-12 12:10:00,63.0,63.0,62.88,62.97,30594.0,61.8023,61.8023,61.6846,61.7729,30594.0
2022-04-12 12:15:00,62.97,63.18,62.92,63.01,37652.0,61.7729,61.9789,61.7238,61.8121,37652.0
2022-04-12 12:20:00,62.99,63.01,62.81,62.82,30176.0,61.7925,61.8121,61.6159,61.6258,30176.0
2022-04-12 12:25:00,62.81,62.81,62.63,62.69,40508.0,61.6159,61.6159,61.4394,61.4982,40508.0
2022-04-12 12:30:00,62.66,62.75,62.63,62.64,34031.0,61.4688,61.5571,61.4394,61.4492,34031.0
2022-04-12 12:35:00,62.63,62.76,62.63,62.7,21430.0,61.4394,61.5669,61.4394,61.508,21430.0
2022-04-12 12:40:00,62.69,62.74,62.56,62.6,43111.0,61.4982,61.5473,61.3707,61.4099,43111.0
2022-04-12 12:45:00,62.62,62.68,62.51,62.66,41855.0,61.4296,61.4884,61.3216,61.4688,41855.0
2022-04-12 12:50:00,62.66,62.83,62.66,62.72,29587.0,61.4688,61.6356,61.4688,61.5277,29587.0
2022-04-12 12:55:00,62.73,62.78,62.72,62.73,29151.0,61.5375,61.5865,61.5277,61.5375,29151.0
2022-04-12 13:00:00,62.73,62.8,62.49,62.56,44477.0,61.5375,61.6061,61.302,61.3707,44477.0
2022-04-12 13:05:00,62.57,62.65,62.52,62.58,24104.0,61.3805,61.459,61.3315,61.3903,24104.0
2022-04-12 13:10:00,62.58,62.84,62.57,62.74,49266.0,61.3903,61.6454,61.3805,61.5473,49266.0
2022-04-12 13:15:00,62.73,62.75,62.63,62.75,40412.0,61.5375,61.5571,61.4394,61.5571,40412.0
2022-04-12 13:20:00,62.76,62.92,62.67,62.71,101147.0,61.5669,61.7238,61.4786,61.5178,101147.0
2022-04-12 13:25:00,62.73,62.73,62.62,62.63,23510.0,61.5375,61.5375,61.4296,61.4394,23510.0
2022-04-12 13:30:00,62.64,62.69,62.52,62.66,30885.0,61.4492,61.4982,61.3315,61.4688,30885.0
2022-04-12 13:35:00,62.65,62.7,62.51,62.51,51649.0,61.459,61.508,61.3216,61.3216,51649.0
2022-04-12 13:40:00,62.52,62.54,62.33,62.36,50037.0,61.3315,61.3511,61.1451,61.1745,50037.0
2022-04-12 13:45:00,62.34,62.37,62.23,62.28,66494.0,61.1549,61.1843,61.047,61.096,66494.0
2022-04-12 13:50:00,62.28,62.28,62.09,62.12,56128.0,61.096,61.096,60.9096,60.9391,56128.0
2022-04-12 13:55:00,62.12,62.12,61.99,62.04,43281.0,60.9391,60.9391,60.8115,60.8606,43281.0
2022-04-12 14:00:00,62.04,62.16,61.95,62.14,50784.0,60.8606,60.9783,60.7723,60.9587,50784.0
2022-04-12 14:05:00,62.14,62.25,62.12,62.16,40655.0,60.9587,61.0666,60.9391,60.9783,40655.0
2022-04-12 14:10:00,62.15,62.16,61.93,61.93,29732.0,60.9685,60.9783,60.7527,60.7527,29732.0
2022-04-12 14:15:00,61.92,61.94,61.77,61.83,108111.0,60.7429,60.7625,60.5957,60.6546,108111.0
2022-04-12 14:20:00,61.81,61.91,61.77,61.8,36976.0,60.635,60.733,60.5957,60.6251,36976.0
2022-04-12 14:25:00,61.79,61.83,61.72,61.73,74430.0,60.6153,60.6546,60.5467,60.5565,74430.0
2022-04-12 14:30:00,61.73,61.8,61.59,61.76,83568.0,60.5565,60.6251,60.4191,60.5859,83568.0
2022-04-12 14:35:00,61.75,61.87,61.7,61.75,119559.0,60.5761,60.6938,60.527,60.5761,119559.0
2022-04-12 14:40:00,61.75,61.8,61.65,61.71,39455.0,60.5761,60.6251,60.478,60.5369,39455.0
2022-04-12 14:45:00,61.72,61.93,61.72,61.85,93473.0,60.5467,60.7527,60.5467,60.6742,93473.0
2022-04-12 14:50:00,61.84,61.89,61.74,61.87,48689.0,60.6644,60.7134,60.5663,60.6938,48689.0
2022-04-12 14:55:00,61.88,61.96,61.79,61.83,42076.0,60.7036,60.7821,60.6153,60.6546,42076.0
2022-04-12 15:00:00,61.8,61.88,61.51,61.54,65919.0,60.6251,60.7036,60.3407,60.3701,65919.0
2022-04-12 15:05:00,61.55,61.58,61.34,61.35,51307.0,60.3799,60.4093,60.1739,60.1837,51307.0
2022-04-12 15:10:00,61.35,61.42,61.28,61.33,33860.0,60.1837,60.2524,60.115,60.1641,33860.0
2022-04-12 15:15:00,61.34,61.43,61.3,61.43,41328.0,60.1739,60.2622,60.1346,60.2622,41328.0
2022-04-12 15:20:00,61.43,61.59,61.43,61.49,44020.0,60.2622,60.4191,60.2622,60.321,44020.0
2022-04-12 15:25:00,61.49,61.49,61.22,61.33,60567.0,60.321,60.321,60.0562,60.1641,60567.0
2022-04-12 15:30:00,61.32,61.39,61.23,61.29,119650.0,60.1543,60.2229,60.066,60.1248,119650.0
2022-04-12 15:35:00,61.29,61.62,61.27,61.58,53236.0,60.1248,60.4486,60.1052,60.4093,53236.0
2022-04-12 15:40:00,61.57,61.66,61.48,61.51,72132.0,60.3995,60.4878,60.3112,60.3407,72132.0
2022-04-12 15:45:00,61.5,61.81,61.43,61.71,133500.0,60.3308,60.635,60.2622,60.5369,133500.0
2022-04-12 15:50:00,61.7,61.78,61.56,61.71,90510.0,60.527,60.6055,60.3897,60.5369,90510.0
2022-04-12 15:55:00,61.71,61.8,61.62,61.66,124076.0,60.5369,60.6251,60.4486,60.4878,124076.0
2022-04-13 09:30:00,61.58,61.92,61.53,61.92,200771.0,60.4093,60.7429,60.3603,60.7429,200771.0
2022-04-13 09:35:00,61.9,62.01,61.88,61.92,131991.0,60.7232,60.8311,60.7036,60.7429,131991.0
2022-04-13 09:40:00,61.94,62.17,61.91,62.08,133052.0,60.7625,60.9881,60.733,60.8998,133052.0
2022-04-13 09:45:00,62.08,62.22,62.04,62.18,59833.0,60.8998,61.0372,60.8606,60.9979,59833.0
2022-04-13 09:50:00,62.18,62.21,62.09,62.14,60486.0,60.9979,61.0273,60.9096,60.9587,60486.0
2022-04-13 09:55:00,62.16,62.17,61.86,61.88,140978.0,60.9783,60.9881,60.684,60.7036,140978.0
2022-04-13 10:00:00,61.89,61.93,61.75,61.87,123590.0,60.7134,60.7527,60.5761,60.6938,123590.0
2022-04-13 10:05:00,61.87,62.0,61.7,61.73,69016.0,60.6938,60.8213,60.527,60.5565,69016.0
2022-04-13 10:10:00,61.73,61.83,61.67,61.77,49042.0,60.5565,60.6546,60.4976,60.5957,49042.0
2022-04-13 10:15:00,61.78,62.05,61.78,62.0,59514.0,60.6055,60.8704,60.6055,60.8213,59514.0
2022-04-13 10:20:00,62.02,62.12,61.98,62.1,67672.0,60.841,60.9391,60.8017,60.9194,67672.0
2022-04-13 10:25:00,62.11,62.11,61.92,61.94,29133.0,60.9292,60.9292,60.7429,60.7625,29133.0
2022-04-13 10:30:00,61.95,62.13,61.89,62.03,43187.0,60.7723,60.9489,60.7134,60.8508,43187.0
2022-04-13 10:35:00,62.02,62.07,61.89,61.92,32572.0,60.841,60.89,60.7134,60.7429,32572.0
2022-04-13 10:40:00,61.9,62.04,61.81,62.04,18995.0,60.7232,60.8606,60.635,60.8606,18995.0
2022-04-13 10:45:00,62.06,62.13,61.99,61.99,33028.0,60.8802,60.9489,60.8115,60.8115,33028.0
2022-04-13 10:50:00,62.0,62.13,61.96,62.1,28105.0,60.8213,60.9489,60.7821,60.9194,28105.0
2022-04-13 10:55:00,62.08,62.14,62.04,62.1,27284.0,60.8998,60.9587,60.8606,60.9194,27284.0
2022-04-13 11:00:00,62.1,62.42,62.1,62.38,90845.0,60.9194,61.2334,60.9194,61.1941,90845.0
2022-04-13 11:05:00,62.38,62.4,62.31,62.33,46008.0,61.1941,61.2137,61.1254,61.1451,46008.0
2022-04-13 11:10:00,62.34,62.45,62.32,62.44,16403.0,61.1549,61.2628,61.1353,61.253,16403.0
2022-04-13 11:15:00,62.45,62.51,62.43,62.49,26717.0,61.2628,61.3216,61.2432,61.302,26717.0
2022-04-13 11:20:00,62.49,62.54,62.44,62.53,27245.0,61.302,61.3511,61.253,61.3413,27245.0
2022-04-13 11:25:00,62.54,62.64,62.53,62.58,33606.0,61.3511,61.4492,61.3413,61.3903,33606.0
2022-04-13 11:30:00,62.6,62.71,62.57,62.63,77196.0,61.4099,61.5178,61.3805,61.4394,77196.0
2022-04-13 11:35:00,62.64,62.65,62.52,62.56,46303.0,61.4492,61.459,61.3315,61.3707,46303.0
2022-04-13 11:40:00,62.58,62.63,62.52,62.58,18740.0,61.3903,61.4394,61.3315,61.3903,18740.0
2022-04-13 11:45:00,62.57,62.57,62.49,62.5,16223.0,61.3805,61.3805,61.302,61.3118,16223.0
2022-04-13 11:50:00,62.51,62.51,62.42,62.45,9873.0,61.3216,61.3216,61.2334,61.2628,9873.0
2022-04-13 11:55:00,62.44,62.46,62.39,62.44,15235.0,61.253,61.2726,61.2039,61.253,15235.0
2022-04-13 12:00:00,62.44,62.5,62.36,62.5,17060.0,61.253,61.3118,61.1745,61.3118,17060.0
2022-04-13 12:05:00,62.48,62.55,62.47,62.54,22790.0,61.2922,61.3609,61.2824,61.3511,22790.0
2022-04-13 12:10:00,62.54,62.56,62.4,62.5,16979.0,61.3511,61.3707,61.2137,61.3118,16979.0
2022-04-13 12:15:00,62.51,62.63,62.49,62.6,16923.0,61.3216,61.4394,61.302,61.4099,16923.0
2022-04-13 12:20:00,62.57,62.68,62.55,62.67,23320.0,61.3805,61.4884,61.3609,61.4786,23320.0
2022-04-13 12:25:00,62.68,62.73,62.58,62.6,34600.0,61.4884,61.5375,61.3903,61.4099,34600.0
2022-04-13 12:30:00,62.61,62.7,62.61,62.68,29159.0,61.4197,61.508,61.4197,61.4884,29159.0
2022-04-13 12:35:00,62.69,62.76,62.68,62.73,20307.0,61.4982,61.5669,61.4884,61.5375,20307.0
2022-04-13 12:40:00,62.74,62.87,62.73,62.86,62584.0,61.5473,61.6748,61.5375,61.665,62584.0
2022-04-13 12:45:00,62.87,62.88,62.82,62.83,14164.0,61.6748,61.6846,61.6258,61.6356,14164.0
2022-04-13 12:50:00,62.84,62.85,62.78,62.81,25298.0,61.6454,61.6552,61.5865,61.6159,25298.0
2022-04-13 12:55:00,62.8,62.82,62.72,62.74,24199.0,61.6061,61.6258,61.5277,61.5473,24199.0
2022-04-13 13:00:00,62.74,62.84,62.71,62.8,31380.0,61.5473,61.6454,61.5178,61.6061,31380.0
2022-04-13 13:05:00,62.8,62.85,62.79,62.83,10550.0,61.6061,61.6552,61.5963,61.6356,10550.0
2022-04-13 13:10:00,62.83,62.94,62.82,62.86,20138.0,61.6356,61.7435,61.6258,61.665,20138.0
2022-04-13 13:15:00,62.85,62.9,62.85,62.88,5145.0,61.6552,61.7042,61.6552,61.6846,5145.0
2022-04-13 13:20:00,62.86,62.94,62.86,62.9,9700.0,61.665,61.7435,61.665,61.7042,9700.0
2022-04-13 13:25:00,62.89,62.89,62.79,62.82,23274.0,61.6944,61.6944,61.5963,61.6258,23274.0
2022-04-13 13:30:00,62.84,62.85,62.7,62.72,15912.0,61.6454,61.6552,61.508,61.5277,15912.0
2022-04-13 13:35:00,62.71,62.72,62.6,62.66,74192.0,61.5178,61.5277,61.4099,61.4688,74192.0
2022-04-13 13:40:00,62.66,62.66,62.62,62.64,10416.0,61.4688,61.4688,61.4296,61.4492,10416.0
2022-04-13 13:45:00,62.65,62.68,62.6,62.66,9674.0,61.459,61.4884,61.4099,61.4688,9674.0
2022-04-13 13:50:00,62.65,62.65,62.58,62.61,12230.0,61.459,61.459,61.3903,61.4197,12230.0
2022-04-13 13:55:00,62.61,62.72,62.6,62.72,54450.0,61.4197,61.5277,61.4099,61.5277,54450.0
2022-04-13 14:00:00,62.7,62.73,62.67,62.72,23483.0,61.508,61.5375,61.4786,61.5277,23483.0
2022-04-13 14:05:00,62.73,62.86,62.71,62.83,20525.0,61.5375,61.665,61.5178,61.6356,20525.0
2022-04-13 14:10:00,62.82,62.82,62.65,62.74,18170.0,61.6258,61.6258,61.459,61.5473,18170.0
2022-04-13 14:15:00,62.74,62.79,62.74,62.79,7200.0,61.5473,61.5963,61.5473,61.5963,7200.0
2022-04-13 14:20:00,62.81,62.85,62.75,62.79,16314.0,61.6159,61.6552,61.5571,61.5963,16314.0
2022-04-13 14:25:00,62.79,62.8,62.7,62.77,34739.0,61.5963,61.6061,61.508,61.5767,34739.0
2022-04-13 14:30:00,62.78,62.8,62.74,62.78,10853.0,61.5865,61.6061,61.5473,61.5865,10853.0
2022-04-13 14:35:00,62.81,62.86,62.76,62.81,14521.0,61.6159,61.665,61.5669,61.6159,14521.0
2022-04-13 14:40:00,62.83,62.91,62.8,62.91,17397.0,61.6356,61.714,61.6061,61.714,17397.0
2022-04-13 14:45:00,62.91,62.96,62.87,62.95,32083.0,61.714,61.7631,61.6748,61.7533,32083.0
2022-04-13 14:50:00,62.96,62.99,62.93,62.95,25743.0,61.7631,61.7925,61.7337,61.7533,25743.0
2022-04-13 14:55:00,62.95,63.0,62.93,62.94,19181.0,61.7533,61.8023,61.7337,61.7435,19181.0
2022-04-13 15:00:00,62.95,62.95,62.81,62.87,25540.0,61.7533,61.7533,61.6159,61.6748,25540.0
2022-04-13 15:05:00,62.9,63.07,62.9,63.05,33101.0,61.7042,61.871,61.7042,61.8514,33101.0
2022-04-13 15:10:00,63.05,63.07,63.01,63.04,27815.0,61.8514,61.871,61.8121,61.8416,27815.0
2022-04-13 15:15:00,63.05,63.15,63.05,63.13,16528.0,61.8514,61.9495,61.8514,61.9299,16528.0
2022-04-13 15:20:00,63.13,63.15,63.09,63.15,77950.0,61.9299,61.9495,61.8906,61.9495,77950.0
2022-04-13 15:25:00,63.16,63.16,63.07,63.14,38761.0,61.9593,61.9593,61.871,61.9397,38761.0
2022-04-13 15:30:00,63.14,63.25,63.1,63.22,66488.0,61.9397,62.0476,61.9004,62.0181,66488.0
2022-04-13 15:35:00,63.23,63.26,63.14,63.25,81874.0,62.028,62.0574,61.9397,62.0476,81874.0
2022-04-13 15:40:00,63.24,63.26,63.18,63.23,53341.0,62.0378,62.0574,61.9789,62.028,53341.0
2022-04-13 15:45:00,63.23,63.3,63.19,63.26,109811.0,62.028,62.0966,61.9887,62.0574,109811.0
2022-04-13 15:50:00,63.26,63.29,63.04,63.09,210070.0,62.0574,62.0868,61.8416,61.8906,210070.0
2022-04-13 15:55:00,63.08,63.15,63.01,63.12,126222.0,61.8808,61.9495,61.8121,61.92,126222.0
2022-04-14 09:30:00,63.15,63.39,63.15,63.38,129126.0,61.9495,62.1849,61.9495,62.1751,129126.0
2022-04-14 09:35:00,63.38,63.48,63.2,63.22,91087.0,62.1751,62.2732,61.9985,62.0181,91087.0
2022-04-14 09:40:00,63.23,63.25,62.91,62.92,96624.0,62.028,62.0476,61.714,61.7238,96624.0
2022-04-14 09:45:00,62.9,63.01,62.77,62.82,73506.0,61.7042,61.8121,61.5767,61.6258,73506.0
2022-04-14 09:50:00,62.87,62.87,62.61,62.7,66062.0,61.6748,61.6748,61.4197,61.508,66062.0
2022-04-14 09:55:00,62.73,62.8,62.67,62.75,61167.0,61.5375,61.6061,61.4786,61.5571,61167.0
2022-04-14 10:00:00,62.75,62.97,62.73,62.88,111481.0,61.5571,61.7729,61.5375,61.6846,111481.0
2022-04-14 10:05:00,62.87,62.87,62.3,62.39,227421.0,61.6748,61.6748,61.1156,61.2039,227421.0
2022-04-14 10:10:00,62.39,62.5,62.32,62.44,87115.0,61.2039,61.3118,61.1353,61.253,87115.0
2022-04-14 10:15:00,62.43,62.55,62.34,62.45,61393.0,61.2432,61.3609,61.1549,61.2628,61393.0
2022-04-14 10:20:00,62.44,62.62,62.41,62.51,42631.0,61.253,61.4296,61.2235,61.3216,42631.0
2022-04-14 10:25:00,62.5,62.57,62.43,62.52,31511.0,61.3118,61.3805,61.2432,61.3315,31511.0
2022-04-14 10:30:00,62.51,62.69,62.48,62.61,56618.0,61.3216,61.4982,61.2922,61.4197,56618.0
2022-04-14 10:35:00,62.6,62.67,62.38,62.5,39083.0,61.4099,61.4786,61.1941,61.3118,39083.0
2022-04-14 10:40:00,62.47,62.59,62.43,62.5,43684.0,61.2824,61.4001,61.2432,61.3118,43684.0
2022-04-14 10:45:00,62.5,62.71,62.5,62.54,39699.0,61.3118,61.5178,61.3118,61.3511,39699.0
2022-04-14 10:50:00,62.51,62.51,62.4,62.49,45819.0,61.3216,61.3216,61.2137,61.302,45819.0
2022-04-14 10:55:00,62.49,62.63,62.49,62.54,32943.0,61.302,61.4394,61.302,61.3511,32943.0
2022-04-14 11:00:00,62.54,62.67,62.45,62.65,99784.0,61.3511,61.4786,61.2628,61.459,99784.0
2022-04-14 11:05:00,62.63,62.69,62.56,62.61,42924.0,61.4394,61.4982,61.3707,61.4197,42924.0
2022-04-14 11:10:00,62.61,62.7,62.53,62.61,49745.0,61.4197,61.508,61.3413,61.4197,49745.0
2022-04-14 11:15:00,62.62,62.71,62.48,62.53,51316.0,61.4296,61.5178,61.2922,61.3413,51316.0
2022-04-14 11:20:00,62.54,62.73,62.44,62.73,33087.0,61.3511,61.5375,61.253,61.5375,33087.0
2022-04-14 11:25:00,62.73,62.78,62.68,62.72,24112.0,61.5375,61.5865,61.4884,61.5277,24112.0
2022-04-14 11:30:00,62.72,62.76,62.62,62.64,14971.0,61.5277,61.5669,61.4296,61.4492,14971.0
2022-04-14 11:35:00,62.62,62.64,62.49,62.5,31667.0,61.4296,61.4492,61.302,61.3118,31667.0
2022-04-14 11:40:00,62.52,62.53,62.33,62.35,78977.0,61.3315,61.3413,61.1451,61.1647,78977.0
2022-04-14 11:45:00,62.35,62.4,62.3,62.37,20933.0,61.1647,61.2137,61.1156,61.1843,20933.0
2022-04-14 11:50:00,62.36,62.37,62.31,62.31,7986.0,61.1745,61.1843,61.1254,61.1254,7986.0
2022-04-14 11:55:00,62.31,62.38,62.31,62.36,13197.0,61.1254,61.1941,61.1254,61.1745,13197.0
2022-04-14 12:00:00,62.34,62.46,62.28,62.34,26902.0,61.1549,61.2726,61.096,61.1549,26902.0
2022-04-14 12:05:00,62.33,62.48,62.33,62.44,33003.0,61.1451,61.2922,61.1451,61.253,33003.0
2022-04-14 12:10:00,62.43,62.46,62.35,62.36,6182.0,61.2432,61.2726,61.1647,61.1745,6182.0
2022-04-14 12:15:00,62.37,62.4,62.26,62.31,27112.0,61.1843,61.2137,61.0764,61.1254,27112.0
2022-04-14 12:20:00,62.31,62.31,62.21,62.27,24221.0,61.1254,61.1254,61.0273,61.0862,24221.0
2022-04-14 12:25:00,62.29,62.29,62.13,62.15,79377.0,61.1058,61.1058,60.9489,60.9685,79377.0
2022-04-14 12:30:00,62.15,62.22,62.12,62.14,24985.0,60.9685,61.0372,60.9391,60.9587,24985.0
2022-04-14 12:35:00,62.15,62.19,62.12,62.13,22812.0,60.9685,61.0077,60.9391,60.9489,22812.0
2022-04-14 12:40:00,62.12,62.12,62.03,62.04,22556.0,60.9391,60.9391,60.8508,60.8606,22556.0
2022-04-14 12:45:00,62.03,62.05,61.99,62.01,43173.0,60.8508,60.8704,60.8115,60.8311,43173.0
2022-04-14 12:50:00,62.01,62.04,62.0,62.01,14601.0,60.8311,60.8606,60.8213,60.8311,14601.0
2022-04-14 12:55:00,62.01,62.17,62.01,62.16,46358.0,60.8311,60.9881,60.8311,60.9783,46358.0
2022-04-14 13:00:00,62.16,62.21,62.12,62.14,39454.0,60.9783,61.0273,60.9391,60.9587,39454.0
2022-04-14 13:05:00,62.15,62.17,62.06,62.09,23771.0,60.9685,60.9881,60.8802,60.9096,23771.0
2022-04-14 13:10:00,62.1,62.19,62.06,62.08,14643.0,60.9194,61.0077,60.8802,60.8998,14643.0
2022-04-14 13:15:00,62.08,62.13,62.04,62.07,23768.0,60.8998,60.9489,60.8606,60.89,23768.0
2022-04-14 13:20:00,62.07,62.13,62.06,62.1,32276.0,60.89,60.9489,60.8802,60.9194,32276.0
2022-04-14 13:25:00,62.11,62.14,62.09,62.14,14150.0,60.9292,60.9587,60.9096,60.9587,14150.0
2022-04-14 13:30:00,62.14,62.21,62.11,62.2,16960.0,60.9587,61.0273,60.9292,61.0175,16960.0
2022-04-14 13:35:00,62.21,62.27,62.2,62.2,30454.0,61.0273,61.0862,61.0175,61.0175,30454.0
2022-04-14 13:40:00,62.22,62.35,62.2,62.32,21759.0,61.0372,61.1647,61.0175,61.1353,21759.0
2022-04-14 13:45:00,62.32,62.44,62.32,62.43,30814.0,61.1353,61.253,61.1353,61.2432,30814.0
2022-04-14 13:50:00,62.42,62.46,62.36,62.36,20957.0,61.2334,61.2726,61.1745,61.1745,20957.0
2022-04-14 13:55:00,62.37,62.52,62.37,62.51,24686.0,61.1843,61.3315,61.1843,61.3216,24686.0
2022-04-14 14:00:00,62.51,62.66,62.5,62.62,64272.0,61.3216,61.4688,61.3118,61.4296,64272.0
2022-04-14 14:05:00,62.62,62.63,62.49,62.52,36491.0,61.4296,61.4394,61.302,61.3315,36491.0
2022-04-14 14:10:00,62.52,62.57,62.48,62.54,22778.0,61.3315,61.3805,61.2922,61.3511,22778.0
2022-04-14 14:15:00,62.56,62.59,62.4,62.43,28013.0,61.3707,61.4001,61.2137,61.2432,28013.0
2022-04-14 14:20:00,62.42,62.42,62.29,62.31,24745.0,61.2334,61.2334,61.1058,61.1254,24745.0
2022-04-14 14:25:00,62.31,62.43,62.27,62.41,17019.0,61.1254,61.2432,61.0862,61.2235,17019.0
2022-04-14 14:30:00,62.4,62.45,62.24,62.28,21272.0,61.2137,61.2628,61.0568,61.096,21272.0
2022-04-14 14:35:00,62.29,62.31,62.21,62.25,24454.0,61.1058,61.1254,61.0273,61.0666,24454.0
2022-04-14 14:40:00,62.25,62.3,62.25,62.29,10511.0,61.0666,61.1156,61.0666,61.1058,10511.0
2022-04-14 14:45:00,62.28,62.33,62.23,62.29,12076.0,61.096,61.1451,61.047,61.1058,12076.0
2022-04-14 14:50:00,62.28,62.29,62.03,62.07,46309.0,61.096,61.1058,60.8508,60.89,46309.0
2022-04-14 14:55:00,62.06,62.06,61.95,61.95,37288.0,60.8802,60.8802,60.7723,60.7723,37288.0
2022-04-14 15:00:00,61.93,62.05,61.9,62.0,46239.0,60.7527,60.8704,60.7232,60.8213,46239.0
2022-04-14 15:05:00,62.0,62.04,61.84,61.85,22154.0,60.8213,60.8606,60.6644,60.6742,22154.0
2022-04-14 15:10:00,61.85,61.92,61.82,61.91,62034.0,60.6742,60.7429,60.6448,60.733,62034.0
2022-04-14 15:15:00,61.92,62.12,61.92,62.09,45355.0,60.7429,60.9391,60.7429,60.9096,45355.0
2022-04-14 15:20:00,62.09,62.13,61.99,62.03,40034.0,60.9096,60.9489,60.8115,60.8508,40034.0
2022-04-14 15:25:00,62.02,62.02,61.88,61.91,29340.0,60.841,60.841,60.7036,60.733,29340.0
2022-04-14 15:30:00,61.93,61.94,61.77,61.77,118792.0,60.7527,60.7625,60.5957,60.5957,118792.0
2022-04-14 15:35:00,61.77,61.84,61.73,61.74,86030.0,60.5957,60.6644,60.5565,60.5663,86030.0
2022-04-14 15:40:00,61.75,61.9,61.72,61.89,71054.0,60.5761,60.7232,60.5467,60.7134,71054.0
2022-04-14 15:45:00,61.89,61.92,61.75,61.77,78922.0,60.7134,60.7429,60.5761,60.5957,78922.0
2022-04-14 15:50:00,61.79,61.79,61.59,61.68,113731.0,60.6153,60.6153,60.4191,60.5074,113731.0
2022-04-14 15:55:00,61.66,61.73,61.47,61.53,175390.0,60.4878,60.5565,60.3014,60.3603,175390.0
2022-04-18 09:30:00,61.24,61.8,61.21,61.72,187792.0,60.0758,60.6251,60.0464,60.5467,187792.0
2022-04-18 09:35:00,61.69,61.93,61.68,61.76,77141.0,60.5172,60.7527,60.5074,60.5859,77141.0
2022-04-18 09:40:00,61.75,61.97,61.64,61.86,141425.0,60.5761,60.7919,60.4682,60.684,141425.0
2022-04-18 09:45:00,61.87,61.87,61.69,61.81,71470.0,60.6938,60.6938,60.5172,60.635,71470.0
2022-04-18 09:50:00,61.83,61.85,61.48,61.54,101708.0,60.6546,60.6742,60.3112,60.3701,101708.0
2022-04-18 09:55:00,61.55,61.55,61.42,61.51,46001.0,60.3799,60.3799,60.2524,60.3407,46001.0
2022-04-18 10:00:00,61.48,61.65,61.29,61.61,106741.0,60.3112,60.478,60.1248,60.4388,106741.0
2022-04-18 10:05:00,61.63,61.64,61.37,61.37,47775.0,60.4584,60.4682,60.2033,60.2033,47775.0
2022-04-18 10:10:00,61.37,61.67,61.35,61.64,57114.0,60.2033,60.4976,60.1837,60.4682,57114.0
2022-04-18 10:15:00,61.64,61.72,61.57,61.67,45057.0,60.4682,60.5467,60.3995,60.4976,45057.0
2022-04-18 10:20:00,61.7,61.94,61.66,61.93,74318.0,60.527,60.7625,60.4878,60.7527,74318.0
2022-04-18 10:25:00,61.93,61.98,61.75,61.78,138022.0,60.7527,60.8017,60.5761,60.6055,138022.0
2022-04-18 10:30:00,61.78,61.88,61.77,61.88,42035.0,60.6055,60.7036,60.5957,60.7036,42035.0
2022-04-18 10:35:00,61.88,61.89,61.78,61.89,48244.0,60.7036,60.7134,60.6055,60.7134,48244.0
2022-04-18 10:40:00,61.9,61.98,61.85,61.9,23124.0,60.7232,60.8017,60.6742,60.7232,23124.0
2022-04-18 10:45:00,61.92,61.97,61.82,61.89,61762.0,60.7429,60.7919,60.6448,60.7134,61762.0
2022-04-18 10:50:00,61.88,61.89,61.7,61.71,55004.0,60.7036,60.7134,60.527,60.5369,55004.0
2022-04-18 10:55:00,61.72,61.73,61.61,61.73,29652.0,60.5467,60.5565,60.4388,60.5565,29652.0
2022-04-18 11:00:00,61.73,61.82,61.68,61.82,24099.0,60.5565,60.6448,60.5074,60.6448,24099.0
2022-04-18 11:05:00,61.8,61.83,61.72,61.72,20880.0,60.6251,60.6546,60.5467,60.5467,20880.0
2022-04-18 11:10:00,61.72,61.76,61.69,61.71,16823.0,60.5467,60.5859,60.5172,60.5369,16823.0
2022-04-18 11:15:00,61.69,61.72,61.54,61.58,31828.0,60.5172,60.5467,60.3701,60.4093,31828.0
2022-04-18 11:20:00,61.58,61.62,61.38,61.39,29541.0,60.4093,60.4486,60.2131,60.2229,29541.0
2022-04-18 11:25:00,61.37,61.42,61.29,61.37,19877.0,60.2033,60.2524,60.1248,60.2033,19877.0
2022-04-18 11:30:00,61.35,61.4,61.26,61.31,24971.0,60.1837,60.2327,60.0954,60.1445,24971.0
2022-04-18 11:35:00,61.32,61.33,61.19,61.23,24360.0,60.1543,60.1641,60.0267,60.066,24360.0
2022-04-18 11:40:00,61.21,61.27,61.17,61.26,16573.0,60.0464,60.1052,60.0071,60.0954,16573.0
2022-04-18 11:45:00,61.24,61.25,61.08,61.09,21453.0,60.0758,60.0856,59.9188,59.9286,21453.0
2022-04-18 11:50:00,61.08,61.21,61.06,61.21,12703.0,59.9188,60.0464,59.8992,60.0464,12703.0
2022-04-18 11:55:00,61.2,61.33,61.19,61.33,14351.0,60.0365,60.1641,60.0267,60.1641,14351.0
2022-04-18 12:00:00,61.32,61.33,61.19,61.23,8959.0,60.1543,60.1641,60.0267,60.066,8959.0
2022-04-18 12:05:00,61.25,61.31,61.18,61.2,34614.0,60.0856,60.1445,60.0169,60.0365,34614.0
2022-04-18 12:10:00,61.18,61.2,61.03,61.07,47213.0,60.0169,60.0365,59.8698,59.909,47213.0
2022-04-18 12:15:00,61.05,61.08,60.98,61.0,18207.0,59.8894,59.9188,59.8207,59.8403,18207.0
2022-04-18 12:20:00,61.0,61.06,60.98,61.05,27247.0,59.8403,59.8992,59.8207,59.8894,27247.0
2022-04-18 12:25:00,61.03,61.03,60.95,60.99,14939.0,59.8698,59.8698,59.7913,59.8305,14939.0
2022-04-18 12:30:00,60.97,61.02,60.92,60.98,14043.0,59.8109,59.86,59.7619,59.8207,14043.0
2022-04-18 12:35:00,61.01,61.03,60.95,60.98,62342.0,59.8502,59.8698,59.7913,59.8207,62342.0
2022-04-18 12:40:00,61.0,61.08,60.89,61.06,20774.0,59.8403,59.9188,59.7324,59.8992,20774.0
2022-04-18 12:45:00,61.08,61.11,61.02,61.05,8748.0,59.9188,59.9483,59.86,59.8894,8748.0
2022-04-18 12:50:00,61.05,61.18,61.05,61.18,8523.0,59.8894,60.0169,59.8894,60.0169,8523.0
2022-04-18 12:55:00,61.17,61.21,61.15,61.16,6170.0,60.0071,60.0464,59.9875,59.9973,6170.0
2022-04-18 13:00:00,61.16,61.19,61.12,61.18,12255.0,59.9973,60.0267,59.9581,60.0169,12255.0
2022-04-18 13:05:00,61.15,61.33,61.15,61.32,12214.0,59.9875,60.1641,59.9875,60.1543,12214.0
2022-04-18 13:10:00,61.32,61.43,61.32,61.35,21444.0,60.1543,60.2622,60.1543,60.1837,21444.0
2022-04-18 13:15:00,61.33,61.33,61.16,61.19,24808.0,60.1641,60.1641,59.9973,60.0267,24808.0
2022-04-18 13:20:00,61.16,61.3,61.14,61.29,70240.0,59.9973,60.1346,59.9777,60.1248,70240.0
2022-04-18 13:25:00,61.28,61.36,61.25,61.36,21891.0,60.115,60.1935,60.0856,60.1935,21891.0
2022-04-18 13:30:00,61.35,61.73,61.34,61.73,59524.0,60.1837,60.5565,60.1739,60.5565,59524.0
2022-04-18 13:35:00,61.73,61.84,61.72,61.82,34708.0,60.5565,60.6644,60.5467,60.6448,34708.0
2022-04-18 13:40:00,61.85,61.88,61.8,61.86,15578.0,60.6742,60.7036,60.6251,60.684,15578.0
2022-04-18 13:45:00,61.86,61.95,61.8,61.92,37164.0,60.684,60.7723,60.6251,60.7429,37164.0
2022-04-18 13:50:00,61.92,61.94,61.85,61.92,17965.0,60.7429,60.7625,60.6742,60.7429,17965.0
2022-04-18 13:55:00,61.95,62.05,61.84,61.88,86326.0,60.7723,60.8704,60.6644,60.7036,86326.0
2022-04-18 14:00:00,61.89,62.0,61.86,61.91,45571.0,60.7134,60.8213,60.684,60.733,45571.0
2022-04-18 14:05:00,61.91,61.92,61.81,61.85,19339.0,60.733,60.7429,60.635,60.6742,19339.0
2022-04-18 14:10:00,61.84,61.84,61.76,61.84,18745.0,60.6644,60.6644,60.5859,60.6644,18745.0
2022-04-18 14:15:00,61.85,61.96,61.64,61.74,63680.0,60.6742,60.7821,60.4682,60.5663,63680.0
2022-04-18 14:20:00,61.74,61.99,61.71,61.99,35577.0,60.5663,60.8115,60.5369,60.8115,35577.0
2022-04-18 14:25:00,62.0,62.05,61.78,61.83,95378.0,60.8213,60.8704,60.6055,60.6546,95378.0
2022-04-18 14:30:00,61.84,61.92,61.82,61.92,26302.0,60.6644,60.7429,60.6448,60.7429,26302.0
2022-04-18 14:35:00,61.91,61.98,61.85,61.87,45869.0,60.733,60.8017,60.6742,60.6938,45869.0
2022-04-18 14:40:00,61.87,61.92,61.78,61.8,13600.0,60.6938,60.7429,60.6055,60.6251,13600.0
2022-04-18 14:45:00,61.81,61.82,61.69,61.76,30148.0,60.635,60.6448,60.5172,60.5859,30148.0
2022-04-18 14:50:00,61.76,61.87,61.72,61.82,51006.0,60.5859,60.6938,60.5467,60.6448,51006.0
2022-04-18 14:55:00,61.8,61.81,61.66,61.67,148888.0,60.6251,60.635,60.4878,60.4976,148888.0
2022-04-18 15:00:00,61.67,61.72,61.58,61.58,22052.0,60.4976,60.5467,60.4093,60.4093,22052.0
2022-04-18 15:05:00,61.61,61.67,61.54,61.57,30246.0,60.4388,60.4976,60.3701,60.3995,30246.0
2022-04-18 15:10:00,61.58,61.66,61.42,61.49,31185.0,60.4093,60.4878,60.2524,60.321,31185.0
2022-04-18 15:15:00,61.5,61.57,61.43,61.43,25114.0,60.3308,60.3995,60.2622,60.2622,25114.0
2022-04-18 15:20:00,61.45,61.51,61.33,61.37,21408.0,60.2818,60.3407,60.1641,60.2033,21408.0
2022-04-18 15:25:00,61.36,61.37,61.29,61.31,57591.0,60.1935,60.2033,60.1248,60.1445,57591.0
2022-04-18 15:30:00,61.3,61.3,61.06,61.1,52773.0,60.1346,60.1346,59.8992,59.9384,52773.0
2022-04-18 15:35:00,61.08,61.12,61.0,61.03,23556.0,59.9188,59.9581,59.8403,59.8698,23556.0
2022-04-18 15:40:00,61.05,61.16,60.96,61.09,48761.0,59.8894,59.9973,59.8011,59.9286,48761.0
2022-04-18 15:45:00,61.09,61.09,60.94,60.97,64057.0,59.9286,59.9286,59.7815,59.8109,64057.0
2022-04-18 15:50:00,60.96,61.18,60.9,61.14,118304.0,59.8011,60.0169,59.7423,59.9777,118304.0
2022-04-18 15:55:00,61.13,61.56,61.11,61.56,85290.0,59.9679,60.3897,59.9483,60.3897,85290.0
2022-04-19 09:30:00,61.51,61.81,61.47,61.75,143337.0,60.3407,60.635,60.3014,60.5761,143337.0
2022-04-19 09:35:00,61.74,61.8,61.56,61.57,90675.0,60.5663,60.6251,60.3897,60.3995,90675.0
2022-04-19 09:40:00,61.56,62.04,61.52,61.96,55882.0,60.3897,60.8606,60.3505,60.7821,55882.0
2022-04-19 09:45:00,61.96,62.13,61.88,62.01,90325.0,60.7821,60.9489,60.7036,60.8311,90325.0
2022-04-19 09:50:00,62.03,62.37,61.94,62.32,105449.0,60.8508,61.1843,60.7625,61.1353,105449.0
2022-04-19 09:55:00,62.32,62.53,62.32,62.52,62450.0,61.1353,61.3413,61.1353,61.3315,62450.0
2022-04-19 10:00:00,62.52,62.59,62.45,62.54,51218.0,61.3315,61.4001,61.2628,61.3511,51218.0
2022-04-19 10:05:00,62.57,62.65,62.51,62.65,44792.0,61.3805,61.459,61.3216,61.459,44792.0
2022-04-19 10:10:00,62.66,62.85,62.65,62.73,58157.0,61.4688,61.6552,61.459,61.5375,58157.0
2022-04-19 10:15:00,62.73,62.77,62.6,62.7,40245.0,61.5375,61.5767,61.4099,61.508,40245.0
2022-04-19 10:20:00,62.7,62.81,62.65,62.8,45400.0,61.508,61.6159,61.459,61.6061,45400.0
2022-04-19 10:25:00,62.8,62.92,62.79,62.89,44943.0,61.6061,61.7238,61.5963,61.6944,44943.0
2022-04-19 10:30:00,62.91,62.96,62.88,62.92,89965.0,61.714,61.7631,61.6846,61.7238,89965.0
2022-04-19 10:35:00,62.92,62.97,62.82,62.96,24782.0,61.7238,61.7729,61.6258,61.7631,24782.0
2022-04-19 10:40:00,62.96,63.08,62.93,63.04,32718.0,61.7631,61.8808,61.7337,61.8416,32718.0
2022-04-19 10:45:00,63.07,63.19,63.05,63.13,36979.0,61.871,61.9887,61.8514,61.9299,36979.0
2022-04-19 10:50:00,63.12,63.15,62.97,62.97,41395.0,61.92,61.9495,61.7729,61.7729,41395.0
2022-04-19 10:55:00,62.99,63.08,62.95,63.01,34428.0,61.7925,61.8808,61.7533,61.8121,34428.0
2022-04-19 11:00:00,63.0,63.03,62.9,63.03,26973.0,61.8023,61.8318,61.7042,61.8318,26973.0
2022-04-19 11:05:00,63.03,63.14,63.01,63.09,19984.0,61.8318,61.9397,61.8121,61.8906,19984.0
2022-04-19 11:10:00,63.08,63.1,63.03,63.06,24178.0,61.8808,61.9004,61.8318,61.8612,24178.0
2022-04-19 11:15:00,63.05,63.21,63.02,63.04,32464.0,61.8514,62.0083,61.8219,61.8416,32464.0
2022-04-19 11:20:00,63.04,63.21,63.0,63.21,27996.0,61.8416,62.0083,61.8023,62.0083,27996.0
2022-04-19 11:25:00,63.18,63.19,63.1,63.17,25871.0,61.9789,61.9887,61.9004,61.9691,25871.0
2022-04-19 11:30:00,63.16,63.2,63.04,63.08,14792.0,61.9593,61.9985,61.8416,61.8808,14792.0
2022-04-19 11:35:00,63.08,63.2,63.06,63.19,18350.0,61.8808,61.9985,61.8612,61.9887,18350.0
2022-04-19 11:40:00,63.19,63.23,63.14,63.2,28849.0,61.9887,62.028,61.9397,61.9985,28849.0
2022-04-19 11:45:00,63.21,63.22,63.15,63.19,13908.0,62.0083,62.0181,61.9495,61.9887,13908.0
2022-04-19 11:50:00,63.19,63.32,63.19,63.28,32242.0,61.9887,62.1162,61.9887,62.077,32242.0
2022-04-19 11:55:00,63.27,63.27,63.15,63.17,15704.0,62.0672,62.0672,61.9495,61.9691,15704.0
2022-04-19 12:00:00,63.17,63.18,63.08,63.15,22744.0,61.9691,61.9789,61.8808,61.9495,22744.0
2022-04-19 12:05:00,63.16,63.21,63.12,63.21,10721.0,61.9593,62.0083,61.92,62.0083,10721.0
2022-04-19 12:10:00,63.2,63.2,63.14,63.14,6229.0,61.9985,61.9985,61.9397,61.9397,6229.0
2022-04-19 12:15:00,63.14,63.18,63.11,63.16,25146.0,61.9397,61.9789,61.9102,61.9593,25146.0
2022-04-19 12:20:00,63.17,63.24,63.16,63.23,9560.0,61.9691,62.0378,61.9593,62.028,9560.0
2022-04-19 12:25:00,63.21,63.25,63.1,63.13,14779.0,62.0083,62.0476,61.9004,61.9299,14779.0
2022-04-19 12:30:00,63.14,63.16,63.09,63.15,51895.0,61.9397,61.9593,61.8906,61.9495,51895.0
2022-04-19 12:35:00,63.16,63.18,62.99,63.0,56828.0,61.9593,61.9789,61.7925,61.8023,56828.0
2022-04-19 12:40:00,63.01,63.09,62.99,63.06,19933.0,61.8121,61.8906,61.7925,61.8612,19933.0
2022-04-19 12:45:00,63.05,63.09,63.01,63.07,25673.0,61.8514,61.8906,61.8121,61.871,25673.0
2022-04-19 12:50:00,63.06,63.17,63.06,63.13,19104.0,61.8612,61.9691,61.8612,61.9299,19104.0
2022-04-19 12:55:00,63.12,63.15,63.06,63.07,15063.0,61.92,61.9495,61.8612,61.871,15063.0
2022-04-19 13:00:00,63.08,63.15,63.07,63.11,6999.0,61.8808,61.9495,61.871,61.9102,6999.0
2022-04-19 13:05:00,63.11,63.13,63.05,63.05,18632.0,61.9102,61.9299,61.8514,61.8514,18632.0
2022-04-19 13:10:00,63.05,63.07,63.02,63.05,6401.0,61.8514,61.871,61.8219,61.8514,6401.0
2022-04-19 13:15:00,63.05,63.13,63.05,63.11,21079.0,61.8514,61.9299,61.8514,61.9102,21079.0
2022-04-19 13:20:00,63.09,63.14,63.06,63.07,15138.0,61.8906,61.9397,61.8612,61.871,15138.0
2022-04-19 13:25:00,63.06,63.06,62.87,62.87,27094.0,61.8612,61.8612,61.6748,61.6748,27094.0
2022-04-19 13:30:00,62.88,63.03,62.88,63.01,17646.0,61.6846,61.8318,61.6846,61.8121,17646.0
2022-04-19 13:35:00,62.99,63.03,62.99,63.02,20670.0,61.7925,61.8318,61.7925,61.8219,20670.0
2022-04-19 13:40:00,63.03,63.03,62.95,62.96,16406.0,61.8318,61.8318,61.7533,61.7631,16406.0
2022-04-19 13:45:00,62.94,63.08,62.9,63.08,37626.0,61.7435,61.8808,61.7042,61.8808,37626.0
2022-04-19 13:50:00,63.07,63.2,63.07,63.16,16932.0,61.871,61.9985,61.871,61.9593,16932.0
2022-04-19 13:55:00,63.17,63.21,63.12,63.12,12447.0,61.9691,62.0083,61.92,61.92,12447.0
2022-04-19 14:00:00,63.12,63.14,63.06,63.1,21318.0,61.92,61.9397,61.8612,61.9004,21318.0
2022-04-19 14:05:00,63.1,63.14,63.01,63.03,10590.0,61.9004,61.9397,61.8121,61.8318,10590.0
2022-04-19 14:10:00,63.04,63.04,62.82,62.94,28951.0,61.8416,61.8416,61.6258,61.7435,28951.0
2022-04-19 14:15:00,62.93,62.93,62.84,62.86,18253.0,61.7337,61.7337,61.6454,61.665,18253.0
2022-04-19 14:20:00,62.85,62.98,62.81,62.95,22236.0,61.6552,61.7827,61.6159,61.7533,22236.0
2022-04-19 14:25:00,62.94,62.97,62.84,62.97,20818.0,61.7435,61.7729,61.6454,61.7729,20818.0
2022-04-19 14:30:00,62.95,63.04,62.9,62.91,21278.0,61.7533,61.8416,61.7042,61.714,21278.0
2022-04-19 14:35:00,62.96,63.09,62.92,63.07,6822.0,61.7631,61.8906,61.7238,61.871,6822.0
2022-04-19 14:40:00,63.08,63.13,63.05,63.11,17032.0,61.8808,61.9299,61.8514,61.9102,17032.0
2022-04-19 14:45:00,63.1,63.12,63.06,63.1,9912.0,61.9004,61.92,61.8612,61.9004,9912.0
2022-04-19 14:50:00,63.12,63.2,63.08,63.1,12490.0,61.92,61.9985,61.8808,61.9004,12490.0
2022-04-19 14:55:00,63.11,63.2,63.11,63.17,15750.0,61.9102,61.9985,61.9102,61.9691,15750.0
2022-04-19 15:00:00,63.17,63.23,63.14,63.16,34831.0,61.9691,62.028,61.9397,61.9593,34831.0
2022-04-19 15:05:00,63.15,63.29,63.12,63.29,11398.0,61.9495,62.0868,61.92,62.0868,11398.0
2022-04-19 15:10:00,63.28,63.52,63.25,63.51,107162.0,62.077,62.3124,62.0476,62.3026,107162.0
2022-04-19 15:15:00,63.51,63.59,63.5,63.55,105507.0,62.3026,62.3811,62.2928,62.3419,105507.0
2022-04-19 15:20:00,63.56,63.61,63.51,63.61,38375.0,62.3517,62.4007,62.3026,62.4007,38375.0
2022-04-19 15:25:00,63.6,63.62,63.54,63.55,22094.0,62.3909,62.4105,62.3321,62.3419,22094.0
2022-04-19 15:30:00,63.56,63.68,63.54,63.6,58349.0,62.3517,62.4694,62.3321,62.3909,58349.0
2022-04-19 15:35:00,63.6,63.71,63.57,63.66,61805.0,62.3909,62.4988,62.3615,62.4498,61805.0
2022-04-19 15:40:00,63.63,63.63,63.47,63.49,67299.0,62.4204,62.4204,62.2634,62.283,67299.0
2022-04-19 15:45:00,63.5,63.52,63.38,63.47,86625.0,62.2928,62.3124,62.1751,62.2634,86625.0
2022-04-19 15:50:00,63.47,63.75,63.47,63.5,141891.0,62.2634,62.5381,62.2634,62.2928,141891.0
2022-04-19 15:55:00,63.49,63.59,63.31,63.51,175020.0,62.283,62.3811,62.1064,62.3026,175020.0
2022-04-20 09:30:00,64.06,64.26,63.98,64.07,233421.0,62.8422,63.0384,62.7637,62.852,233421.0
2022-04-20 09:35:00,64.07,64.13,63.96,64.06,104993.0,62.852,62.9108,62.7441,62.8422,104993.0
2022-04-20 09:40:00,64.07,64.08,63.7,63.7,108706.0,62.852,62.8618,62.489,62.489,108706.0
2022-04-20 09:45:00,63.69,63.71,63.48,63.52,82640.0,62.4792,62.4988,62.2732,62.3124,82640.0
2022-04-20 09:50:00,63.5,63.64,63.47,63.56,73700.0,62.2928,62.4302,62.2634,62.3517,73700.0
2022-04-20 09:55:00,63.55,63.57,63.35,63.53,83525.0,62.3419,62.3615,62.1457,62.3223,83525.0
2022-04-20 10:00:00,63.51,63.65,63.39,63.49,54709.0,62.3026,62.44,62.1849,62.283,54709.0
2022-04-20 10:05:00,63.52,63.52,63.34,63.45,30887.0,62.3124,62.3124,62.1359,62.2438,30887.0
2022-04-20 10:10:00,63.47,63.61,63.44,63.56,81600.0,62.2634,62.4007,62.234,62.3517,81600.0
2022-04-20 10:15:00,63.6,63.69,63.56,63.64,49733.0,62.3909,62.4792,62.3517,62.4302,49733.0
2022-04-20 10:20:00,63.64,63.81,63.57,63.6,51573.0,62.4302,62.5969,62.3615,62.3909,51573.0
2022-04-20 10:25:00,63.6,63.79,63.57,63.75,31154.0,62.3909,62.5773,62.3615,62.5381,31154.0
2022-04-20 10:30:00,63.75,63.88,63.63,63.87,49324.0,62.5381,62.6656,62.4204,62.6558,49324.0
2022-04-20 10:35:00,63.89,63.98,63.85,63.93,33558.0,62.6754,62.7637,62.6362,62.7146,33558.0
2022-04-20 10:40:00,63.97,64.07,63.96,63.98,62500.0,62.7539,62.852,62.7441,62.7637,62500.0
2022-04-20 10:45:00,63.98,64.04,63.91,63.98,40060.0,62.7637,62.8226,62.695,62.7637,40060.0
2022-04-20 10:50:00,63.99,64.13,63.95,64.1,48101.0,62.7735,62.9108,62.7343,62.8814,48101.0
2022-04-20 10:55:00,64.09,64.15,64.03,64.06,19896.0,62.8716,62.9305,62.8127,62.8422,19896.0
2022-04-20 11:00:00,64.07,64.09,63.8,63.8,92962.0,62.852,62.8716,62.5871,62.5871,92962.0
2022-04-20 11:05:00,63.78,63.92,63.77,63.8,46539.0,62.5675,62.7048,62.5577,62.5871,46539.0
2022-04-20 11:10:00,63.79,63.8,63.66,63.73,52068.0,62.5773,62.5871,62.4498,62.5185,52068.0
2022-04-20 11:15:00,63.73,63.73,63.58,63.58,37422.0,62.5185,62.5185,62.3713,62.3713,37422.0
2022-04-20 11:20:00,63.57,63.62,63.55,63.56,15754.0,62.3615,62.4105,62.3419,62.3517,15754.0
2022-04-20 11:25:00,63.55,63.7,63.54,63.69,21062.0,62.3419,62.489,62.3321,62.4792,21062.0
2022-04-20 11:30:00,63.7,63.79,63.65,63.71,42966.0,62.489,62.5773,62.44,62.4988,42966.0
2022-04-20 11:35:00,63.71,63.87,63.71,63.82,27600.0,62.4988,62.6558,62.4988,62.6067,27600.0
2022-04-20 11:40:00,63.8,63.92,63.79,63.91,20080.0,62.5871,62.7048,62.5773,62.695,20080.0
2022-04-20 11:45:00,63.93,63.94,63.78,63.8,35752.0,62.7146,62.7245,62.5675,62.5871,35752.0
2022-04-20 11:50:00,63.82,63.82,63.64,63.72,24840.0,62.6067,62.6067,62.4302,62.5086,24840.0
2022-04-20 11:55:00,63.71,63.85,63.71,63.8,11950.0,62.4988,62.6362,62.4988,62.5871,11950.0
2022-04-20 12:00:00,63.82,63.86,63.8,63.84,86608.0,62.6067,62.646,62.5871,62.6264,86608.0
2022-04-20 12:05:00,63.85,63.89,63.63,63.7,20390.0,62.6362,62.6754,62.4204,62.489,20390.0
2022-04-20 12:10:00,63.7,63.71,63.51,63.55,37223.0,62.489,62.4988,62.3026,62.3419,37223.0
2022-04-20 12:15:00,63.54,63.62,63.52,63.58,22531.0,62.3321,62.4105,62.3124,62.3713,22531.0
2022-04-20 12:20:00,63.58,63.59,63.51,63.55,10956.0,62.3713,62.3811,62.3026,62.3419,10956.0
2022-04-20 12:25:00,63.56,63.56,63.46,63.53,16737.0,62.3517,62.3517,62.2536,62.3223,16737.0
2022-04-20 12:30:00,63.54,63.74,63.53,63.71,21325.0,62.3321,62.5283,62.3223,62.4988,21325.0
2022-04-20 12:35:00,63.71,63.87,63.71,63.78,18317.0,62.4988,62.6558,62.4988,62.5675,18317.0
2022-04-20 12:40:00,63.77,63.81,63.72,63.78,15890.0,62.5577,62.5969,62.5086,62.5675,15890.0
2022-04-20 12:45:00,63.77,63.9,63.76,63.88,39474.0,62.5577,62.6852,62.5479,62.6656,39474.0
2022-04-20 12:50:00,63.89,63.99,63.88,63.92,46369.0,62.6754,62.7735,62.6656,62.7048,46369.0
2022-04-20 12:55:00,63.93,63.95,63.85,63.88,14383.0,62.7146,62.7343,62.6362,62.6656,14383.0
2022-04-20 13:00:00,63.9,64.02,63.89,63.98,38962.0,62.6852,62.8029,62.6754,62.7637,38962.0
2022-04-20 13:05:00,63.99,64.01,63.77,63.86,32361.0,62.7735,62.7931,62.5577,62.646,32361.0
2022-04-20 13:10:00,63.83,64.05,63.83,63.99,29067.0,62.6165,62.8324,62.6165,62.7735,29067.0
2022-04-20 13:15:00,63.98,64.07,63.85,63.87,36551.0,62.7637,62.852,62.6362,62.6558,36551.0
2022-04-20 13:20:00,63.87,63.92,63.85,63.9,16201.0,62.6558,62.7048,62.6362,62.6852,16201.0
2022-04-20 13:25:00,63.91,63.91,63.82,63.85,25794.0,62.695,62.695,62.6067,62.6362,25794.0
2022-04-20 13:30:00,63.84,63.91,63.79,63.84,24812.0,62.6264,62.695,62.5773,62.6264,24812.0
2022-04-20 13:35:00,63.88,63.95,63.88,63.92,10640.0,62.6656,62.7343,62.6656,62.7048,10640.0
2022-04-20 13:40:00,63.9,64.07,63.9,64.05,24799.0,62.6852,62.852,62.6852,62.8324,24799.0
2022-04-20 13:45:00,64.06,64.15,63.96,63.96,43711.0,62.8422,62.9305,62.7441,62.7441,43711.0
2022-04-20 13:50:00,63.96,63.98,63.89,63.9,16651.0,62.7441,62.7637,62.6754,62.6852,16651.0
2022-04-20 13:55:00,63.89,63.99,63.86,63.99,38342.0,62.6754,62.7735,62.646,62.7735,38342.0
2022-04-20 14:00:00,63.98,64.06,63.92,63.99,34860.0,62.7637,62.8422,62.7048,62.7735,34860.0
2022-04-20 14:05:00,63.99,64.01,63.92,63.96,13204.0,62.7735,62.7931,62.7048,62.7441,13204.0
2022-04-20 14:10:00,63.96,63.99,63.84,63.84,23732.0,62.7441,62.7735,62.6264,62.6264,23732.0
2022-04-20 14:15:00,63.85,63.89,63.69,63.71,40396.0,62.6362,62.6754,62.4792,62.4988,40396.0
2022-04-20 14:20:00,63.7,63.74,63.66,63.68,48996.0,62.489,62.5283,62.4498,62.4694,48996.0
2022-04-20 14:25:00,63.69,63.71,63.62,63.64,39618.0,62.4792,62.4988,62.4105,62.4302,39618.0
2022-04-20 14:30:00,63.62,63.66,63.57,63.59,25222.0,62.4105,62.4498,62.3615,62.3811,25222.0
2022-04-20 14:35:00,63.58,63.58,63.41,63.46,44673.0,62.3713,62.3713,62.2045,62.2536,44673.0
2022-04-20 14:40:00,63.44,63.47,63.38,63.41,36891.0,62.234,62.2634,62.1751,62.2045,36891.0
2022-04-20 14:45:00,63.4,63.52,63.38,63.47,18142.0,62.1947,62.3124,62.1751,62.2634,18142.0
2022-04-20 14:50:00,63.46,63.46,63.15,63.16,45474.0,62.2536,62.2536,61.9495,61.9593,45474.0
2022-04-20 14:55:00,63.16,63.27,63.09,63.24,143094.0,61.9593,62.0672,61.8906,62.0378,143094.0
2022-04-20 15:00:00,63.24,63.45,63.21,63.41,53287.0,62.0378,62.2438,62.0083,62.2045,53287.0
2022-04-20 15:05:00,63.42,63.44,63.32,63.43,48968.0,62.2143,62.234,62.1162,62.2242,48968.0
2022-04-20 15:10:00,63.43,63.63,63.38,63.58,54954.0,62.2242,62.4204,62.1751,62.3713,54954.0
2022-04-20 15:15:00,63.59,63.65,63.52,63.59,25451.0,62.3811,62.44,62.3124,62.3811,25451.0
2022-04-20 15:20:00,63.57,63.63,63.54,63.61,20103.0,62.3615,62.4204,62.3321,62.4007,20103.0
2022-04-20 15:25:00,63.62,63.78,63.6,63.66,63927.0,62.4105,62.5675,62.3909,62.4498,63927.0
2022-04-20 15:30:00,63.65,63.69,63.48,63.48,48295.0,62.44,62.4792,62.2732,62.2732,48295.0
2022-04-20 15:35:00,63.51,63.66,63.47,63.61,44589.0,62.3026,62.4498,62.2634,62.4007,44589.0
2022-04-20 15:40:00,63.6,63.69,63.59,63.69,26033.0,62.3909,62.4792,62.3811,62.4792,26033.0
2022-04-20 15:45:00,63.68,63.91,63.68,63.81,90674.0,62.4694,62.695,62.4694,62.5969,90674.0
2022-04-20 15:50:00,63.79,63.84,63.44,63.48,85114.0,62.5773,62.6264,62.234,62.2732,85114.0
2022-04-20 15:55:00,63.49,63.52,63.35,63.43,211469.0,62.283,62.3124,62.1457,62.2242,211469.0
2022-04-21 09:30:00,64.54,64.89,64.54,64.87,192780.0,63.3131,63.6564,63.3131,63.6368,192780.0
2022-04-21 09:35:00,64.88,64.92,64.58,64.68,79949.0,63.6466,63.6858,63.3523,63.4504,79949.0
2022-04-21 09:40:00,64.67,64.78,64.63,64.73,32102.0,63.4406,63.5485,63.4013,63.4994,32102.0
2022-04-21 09:45:00,64.73,64.84,64.66,64.84,49228.0,63.4994,63.6073,63.4308,63.6073,49228.0
2022-04-21 09:50:00,64.86,64.94,64.7,64.77,63784.0,63.627,63.7054,63.47,63.5387,63784.0
2022-04-21 09:55:00,64.76,64.85,64.76,64.76,56404.0,63.5289,63.6172,63.5289,63.5289,56404.0
2022-04-21 10:00:00,64.78,64.78,64.65,64.77,48409.0,63.5485,63.5485,63.421,63.5387,48409.0
2022-04-21 10:05:00,64.74,64.76,64.5,64.56,59219.0,63.5092,63.5289,63.2738,63.3327,59219.0
2022-04-21 10:10:00,64.54,64.65,64.47,64.52,33212.0,63.3131,63.421,63.2444,63.2934,33212.0
2022-04-21 10:15:00,64.52,64.62,64.43,64.45,43456.0,63.2934,63.3915,63.2051,63.2248,43456.0
2022-04-21 10:20:00,64.4,64.5,64.34,64.4,24159.0,63.1757,63.2738,63.1169,63.1757,24159.0
2022-04-21 10:25:00,64.4,64.61,64.34,64.57,19083.0,63.1757,63.3817,63.1169,63.3425,19083.0
2022-04-21 10:30:00,64.58,64.61,64.53,64.6,27868.0,63.3523,63.3817,63.3032,63.3719,27868.0
2022-04-21 10:35:00,64.62,64.64,64.42,64.48,19015.0,63.3915,63.4112,63.1953,63.2542,19015.0
2022-04-21 10:40:00,64.48,64.48,64.31,64.37,37199.0,63.2542,63.2542,63.0874,63.1463,37199.0
2022-04-21 10:45:00,64.38,64.38,64.12,64.15,43629.0,63.1561,63.1561,62.901,62.9305,43629.0
2022-04-21 10:50:00,64.16,64.23,64.07,64.12,23832.0,62.9403,63.0089,62.852,62.901,23832.0
2022-04-21 10:55:00,64.11,64.21,64.06,64.18,28285.0,62.8912,62.9893,62.8422,62.9599,28285.0
2022-04-21 11:00:00,64.18,64.26,64.11,64.22,41652.0,62.9599,63.0384,62.8912,62.9991,41652.0
2022-04-21 11:05:00,64.25,64.25,64.06,64.12,37056.0,63.0286,63.0286,62.8422,62.901,37056.0
2022-04-21 11:10:00,64.1,64.26,64.1,64.19,19148.0,62.8814,63.0384,62.8814,62.9697,19148.0
2022-04-21 11:15:00,64.19,64.2,64.02,64.15,34479.0,62.9697,62.9795,62.8029,62.9305,34479.0
2022-04-21 11:20:00,64.14,64.17,63.92,64.07,38204.0,62.9207,62.9501,62.7048,62.852,38204.0
2022-04-21 11:25:00,64.05,64.21,63.96,64.0,26307.0,62.8324,62.9893,62.7441,62.7833,26307.0
2022-04-21 11:30:00,63.99,64.01,63.77,63.87,51790.0,62.7735,62.7931,62.5577,62.6558,51790.0
2022-04-21 11:35:00,63.89,63.93,63.77,63.81,29935.0,62.6754,62.7146,62.5577,62.5969,29935.0
2022-04-21 11:40:00,63.79,63.79,63.63,63.65,56517.0,62.5773,62.5773,62.4204,62.44,56517.0
2022-04-21 11:45:00,63.67,63.68,63.6,63.66,40098.0,62.4596,62.4694,62.3909,62.4498,40098.0
2022-04-21 11:50:00,63.65,63.72,63.58,63.64,30194.0,62.44,62.5086,62.3713,62.4302,30194.0
2022-04-21 11:55:00,63.63,63.63,63.42,63.43,38552.0,62.4204,62.4204,62.2143,62.2242,38552.0
2022-04-21 12:00:00,63.43,63.53,63.27,63.3,54812.0,62.2242,62.3223,62.0672,62.0966,54812.0
2022-04-21 12:05:00,63.28,63.43,63.24,63.27,44363.0,62.077,62.2242,62.0378,62.0672,44363.0
2022-04-21 12:10:00,63.27,63.34,63.16,63.25,69119.0,62.0672,62.1359,61.9593,62.0476,69119.0
2022-04-21 12:15:00,63.23,63.35,63.2,63.3,34543.0,62.028,62.1457,61.9985,62.0966,34543.0
2022-04-21 12:20:00,63.33,63.36,63.13,63.13,36636.0,62.1261,62.1555,61.9299,61.9299,36636.0
2022-04-21 12:25:00,63.15,63.26,63.09,63.13,51166.0,61.9495,62.0574,61.8906,61.9299,51166.0
2022-04-21 12:30:00,63.15,63.3,63.09,63.26,45427.0,61.9495,62.0966,61.8906,62.0574,45427.0
2022-04-21 12:35:00,63.24,63.34,63.14,63.18,29661.0,62.0378,62.1359,61.9397,61.9789,29661.0
2022-04-21 12:40:00,63.18,63.28,63.15,63.21,22644.0,61.9789,62.077,61.9495,62.0083,22644.0
2022-04-21 12:45:00,63.21,63.26,63.03,63.06,49552.0,62.0083,62.0574,61.8318,61.8612,49552.0
2022-04-21 12:50:00,63.05,63.06,62.84,62.85,62308.0,61.8514,61.8612,61.6454,61.6552,62308.0
2022-04-21 12:55:00,62.88,62.98,62.86,62.86,28228.0,61.6846,61.7827,61.665,61.665,28228.0
2022-04-21 13:00:00,62.83,62.89,62.67,62.72,53406.0,61.6356,61.6944,61.4786,61.5277,53406.0
2022-04-21 13:05:00,62.73,62.73,62.67,62.7,25083.0,61.5375,61.5375,61.4786,61.508,25083.0
2022-04-21 13:10:00,62.7,62.81,62.67,62.76,39735.0,61.508,61.6159,61.4786,61.5669,39735.0
2022-04-21 13:15:00,62.75,62.79,62.49,62.52,50393.0,61.5571,61.5963,61.302,61.3315,50393.0
2022-04-21 13:20:00,62.5,62.97,62.5,62.85,97350.0,61.3118,61.7729,61.3118,61.6552,97350.0
2022-04-21 13:25:00,62.85,63.04,62.72,63.02,67708.0,61.6552,61.8416,61.5277,61.8219,67708.0
2022-04-21 13:30:00,63.02,63.12,62.91,62.95,60556.0,61.8219,61.92,61.714,61.7533,60556.0
2022-04-21 13:35:00,62.92,62.92,62.66,62.74,47320.0,61.7238,61.7238,61.4688,61.5473,47320.0
2022-04-21 13:40:00,62.73,62.86,62.6,62.71,69671.0,61.5375,61.665,61.4099,61.5178,69671.0
2022-04-21 13:45:00,62.69,62.96,62.64,62.82,31104.0,61.4982,61.7631,61.4492,61.6258,31104.0
2022-04-21 13:50:00,62.81,62.83,62.68,62.68,29085.0,61.6159,61.6356,61.4884,61.4884,29085.0
2022-04-21 13:55:00,62.7,62.73,62.54,62.59,55833.0,61.508,61.5375,61.3511,61.4001,55833.0
2022-04-21 14:00:00,62.55,62.55,62.25,62.26,88334.0,61.3609,61.3609,61.0666,61.0764,88334.0
2022-04-21 14:05:00,62.26,62.36,62.24,62.33,54117.0,61.0764,61.1745,61.0568,61.1451,54117.0
2022-04-21 14:10:00,62.32,62.38,62.23,62.25,67233.0,61.1353,61.1941,61.047,61.0666,67233.0
2022-04-21 14:15:00,62.25,62.35,62.19,62.27,38870.0,61.0666,61.1647,61.0077,61.0862,38870.0
2022-04-21 14:20:00,62.28,62.46,62.21,62.22,41542.0,61.096,61.2726,61.0273,61.0372,41542.0
2022-04-21 14:25:00,62.22,62.38,62.22,62.29,23605.0,61.0372,61.1941,61.0372,61.1058,23605.0
2022-04-21 14:30:00,62.28,62.5,62.2,62.46,38270.0,61.096,61.3118,61.0175,61.2726,38270.0
2022-04-21 14:35:00,62.43,62.63,62.31,62.33,63501.0,61.2432,61.4394,61.1254,61.1451,63501.0
2022-04-21 14:40:00,62.35,62.37,62.1,62.1,75250.0,61.1647,61.1843,60.9194,60.9194,75250.0
2022-04-21 14:45:00,62.11,62.12,61.93,61.97,93307.0,60.9292,60.9391,60.7527,60.7919,93307.0
2022-04-21 14:50:00,61.96,61.99,61.92,61.94,54490.0,60.7821,60.8115,60.7429,60.7625,54490.0
2022-04-21 14:55:00,61.92,61.94,61.77,61.88,97665.0,60.7429,60.7625,60.5957,60.7036,97665.0
2022-04-21 15:00:00,61.84,61.85,61.6,61.61,60839.0,60.6644,60.6742,60.4289,60.4388,60839.0
2022-04-21 15:05:00,61.63,61.76,61.55,61.55,122984.0,60.4584,60.5859,60.3799,60.3799,122984.0
2022-04-21 15:10:00,61.53,61.61,61.49,61.6,72284.0,60.3603,60.4388,60.321,60.4289,72284.0
2022-04-21 15:15:00,61.62,61.73,61.48,61.65,64965.0,60.4486,60.5565,60.3112,60.478,64965.0
2022-04-21 15:20:00,61.64,61.8,61.54,61.8,91434.0,60.4682,60.6251,60.3701,60.6251,91434.0
2022-04-21 15:25:00,61.8,62.01,61.61,61.97,105264.0,60.6251,60.8311,60.4388,60.7919,105264.0
2022-04-21 15:30:00,61.94,61.95,61.6,61.62,106891.0,60.7625,60.7723,60.4289,60.4486,106891.0
2022-04-21 15:35:00,61.6,61.6,61.39,61.52,141671.0,60.4289,60.4289,60.2229,60.3505,141671.0
2022-04-21 15:40:00,61.53,61.73,61.5,61.67,87928.0,60.3603,60.5565,60.3308,60.4976,87928.0
2022-04-21 15:45:00,61.66,61.71,61.28,61.28,68548.0,60.4878,60.5369,60.115,60.115,68548.0
2022-04-21 15:50:00,61.27,61.82,61.27,61.71,153688.0,60.1052,60.6448,60.1052,60.5369,153688.0
2022-04-21 15:55:00,61.72,61.73,61.47,61.52,258388.0,60.5467,60.5565,60.3014,60.3505,258388.0
2022-04-22 09:30:00,61.2,61.29,61.05,61.17,200741.0,60.0365,60.1248,59.8894,60.0071,200741.0
2022-04-22 09:35:00,61.14,61.14,60.72,60.72,226692.0,59.9777,59.9777,59.5657,59.5657,226692.0
2022-04-22 09:40:00,60.72,60.77,60.35,60.43,235280.0,59.5657,59.6147,59.2027,59.2812,235280.0
2022-04-22 09:45:00,60.43,60.72,60.37,60.72,161407.0,59.2812,59.5657,59.2223,59.5657,161407.0
2022-04-22 09:50:00,60.72,60.88,60.61,60.72,120036.0,59.5657,59.7226,59.4578,59.5657,120036.0
2022-04-22 09:55:00,60.69,60.76,60.4,60.49,154564.0,59.5362,59.6049,59.2518,59.34,154564.0
2022-04-22 10:00:00,60.48,60.8,60.41,60.48,117821.0,59.3302,59.6442,59.2616,59.3302,117821.0
2022-04-22 10:05:00,60.5,60.94,60.49,60.83,123605.0,59.3499,59.7815,59.34,59.6736,123605.0
2022-04-22 10:10:00,60.83,60.83,60.52,60.54,65081.0,59.6736,59.6736,59.3695,59.3891,65081.0
2022-04-22 10:15:00,60.53,60.56,60.32,60.33,80153.0,59.3793,59.4087,59.1733,59.1831,80153.0
2022-04-22 10:20:00,60.32,60.32,60.12,60.19,103280.0,59.1733,59.1733,58.9771,59.0457,103280.0
2022-04-22 10:25:00,60.17,60.23,60.06,60.1,76299.0,59.0261,59.085,58.9182,58.9575,76299.0
2022-04-22 10:30:00,60.09,60.25,60.02,60.24,136880.0,58.9476,59.1046,58.879,59.0948,136880.0
2022-04-22 10:35:00,60.24,60.41,60.12,60.13,106855.0,59.0948,59.2616,58.9771,58.9869,106855.0
2022-04-22 10:40:00,60.11,60.15,59.96,60.07,131561.0,58.9673,59.0065,58.8201,58.928,131561.0
2022-04-22 10:45:00,60.05,60.21,60.02,60.07,106327.0,58.9084,59.0654,58.879,58.928,106327.0
2022-04-22 10:50:00,60.06,60.07,59.9,59.94,102280.0,58.9182,58.928,58.7613,58.8005,102280.0
2022-04-22 10:55:00,59.92,60.07,59.88,59.92,145676.0,58.7809,58.928,58.7416,58.7809,145676.0
2022-04-22 11:00:00,59.92,60.05,59.81,59.86,117904.0,58.7809,58.9084,58.673,58.722,117904.0
2022-04-22 11:05:00,59.88,60.24,59.82,60.23,179573.0,58.7416,59.0948,58.6828,59.085,179573.0
2022-04-22 11:10:00,60.22,60.22,60.03,60.13,46282.0,59.0752,59.0752,58.8888,58.9869,46282.0
2022-04-22 11:15:00,60.13,60.19,60.01,60.09,40890.0,58.9869,59.0457,58.8692,58.9476,40890.0
2022-04-22 11:20:00,60.08,60.23,60.04,60.08,29298.0,58.9378,59.085,58.8986,58.9378,29298.0
2022-04-22 11:25:00,60.07,60.09,59.99,60.03,38379.0,58.928,58.9476,58.8496,58.8888,38379.0
2022-04-22 11:30:00,60.02,60.1,59.85,59.89,164197.0,58.879,58.9575,58.7122,58.7515,164197.0
2022-04-22 11:35:00,59.89,59.89,59.73,59.77,109418.0,58.7515,58.7515,58.5945,58.6337,109418.0
2022-04-22 11:40:00,59.77,59.78,59.52,59.53,85917.0,58.6337,58.6435,58.3885,58.3983,85917.0
2022-04-22 11:45:00,59.52,59.62,59.5,59.54,29309.0,58.3885,58.4866,58.3689,58.4081,29309.0
2022-04-22 11:50:00,59.53,59.57,59.4,59.42,130989.0,58.3983,58.4375,58.2708,58.2904,130989.0
2022-04-22 11:55:00,59.4,59.46,59.37,59.37,40257.0,58.2708,58.3296,58.2413,58.2413,40257.0
2022-04-22 12:00:00,59.37,59.39,59.29,59.36,47186.0,58.2413,58.261,58.1629,58.2315,47186.0
2022-04-22 12:05:00,59.37,59.44,59.28,59.29,28680.0,58.2413,58.31,58.153,58.1629,28680.0
2022-04-22 12:10:00,59.32,59.4,59.24,59.4,51598.0,58.1923,58.2708,58.1138,58.2708,51598.0
2022-04-22 12:15:00,59.39,59.44,59.32,59.39,56900.0,58.261,58.31,58.1923,58.261,56900.0
2022-04-22 12:20:00,59.39,59.52,59.38,59.51,35524.0,58.261,58.3885,58.2511,58.3787,35524.0
2022-04-22 12:25:00,59.52,59.64,59.48,59.53,35493.0,58.3885,58.5062,58.3492,58.3983,35493.0
2022-04-22 12:30:00,59.52,59.71,59.51,59.65,38612.0,58.3885,58.5749,58.3787,58.516,38612.0
2022-04-22 12:35:00,59.66,59.8,59.6,59.61,37720.0,58.5258,58.6632,58.467,58.4768,37720.0
2022-04-22 12:40:00,59.63,59.64,59.51,59.61,34618.0,58.4964,58.5062,58.3787,58.4768,34618.0
2022-04-22 12:45:00,59.6,59.66,59.56,59.62,32037.0,58.467,58.5258,58.4277,58.4866,32037.0
2022-04-22 12:50:00,59.6,59.62,59.38,59.39,29240.0,58.467,58.4866,58.2511,58.261,29240.0
2022-04-22 12:55:00,59.38,59.46,59.36,59.38,34404.0,58.2511,58.3296,58.2315,58.2511,34404.0
2022-04-22 13:00:00,59.39,59.4,59.21,59.24,33865.0,58.261,58.2708,58.0844,58.1138,33865.0
2022-04-22 13:05:00,59.27,59.38,59.25,59.35,13291.0,58.1432,58.2511,58.1236,58.2217,13291.0
2022-04-22 13:10:00,59.31,59.43,59.31,59.41,10640.0,58.1825,58.3002,58.1825,58.2806,10640.0
2022-04-22 13:15:00,59.38,59.46,59.35,59.37,24372.0,58.2511,58.3296,58.2217,58.2413,24372.0
2022-04-22 13:20:00,59.35,59.35,59.14,59.18,47353.0,58.2217,58.2217,58.0157,58.0549,47353.0
2022-04-22 13:25:00,59.17,59.33,59.15,59.28,41845.0,58.0451,58.2021,58.0255,58.153,41845.0
2022-04-22 13:30:00,59.28,59.31,59.22,59.22,29516.0,58.153,58.1825,58.0942,58.0942,29516.0
2022-04-22 13:35:00,59.22,59.22,59.13,59.13,39712.0,58.0942,58.0942,58.0059,58.0059,39712.0
2022-04-22 13:40:00,59.13,59.2,59.03,59.18,46481.0,58.0059,58.0746,57.9078,58.0549,46481.0
2022-04-22 13:45:00,59.18,59.21,59.12,59.14,25057.0,58.0549,58.0844,57.9961,58.0157,25057.0
2022-04-22 13:50:00,59.13,59.13,58.97,58.97,57208.0,58.0059,58.0059,57.8489,57.8489,57208.0
2022-04-22 13:55:00,58.96,59.01,58.91,58.92,47769.0,57.8391,57.8882,57.7901,57.7999,47769.0
2022-04-22 14:00:00,58.9,58.94,58.8,58.81,47048.0,57.7803,57.8195,57.6822,57.692,47048.0
2022-04-22 14:05:00,58.82,58.93,58.81,58.85,53964.0,57.7018,57.8097,57.692,57.7312,53964.0
2022-04-22 14:10:00,58.81,58.91,58.81,58.84,192995.0,57.692,57.7901,57.692,57.7214,192995.0
2022-04-22 14:15:00,58.85,59.18,58.82,59.16,61596.0,57.7312,58.0549,57.7018,58.0353,61596.0
2022-04-22 14:20:00,59.15,59.25,59.02,59.05,50958.0,58.0255,58.1236,57.898,57.9274,50958.0
2022-04-22 14:25:00,59.06,59.06,58.94,58.95,77767.0,57.9372,57.9372,57.8195,57.8293,77767.0
2022-04-22 14:30:00,58.95,59.04,58.76,58.76,29206.0,57.8293,57.9176,57.6429,57.6429,29206.0
2022-04-22 14:35:00,58.75,58.79,58.69,58.73,91322.0,57.6331,57.6724,57.5743,57.6135,91322.0
2022-04-22 14:40:00,58.72,58.85,58.72,58.79,30588.0,57.6037,57.7312,57.6037,57.6724,30588.0
2022-04-22 14:45:00,58.8,58.8,58.67,58.69,37844.0,57.6822,57.6822,57.5546,57.5743,37844.0
2022-04-22 14:50:00,58.7,58.72,58.49,58.51,60501.0,57.5841,57.6037,57.3781,57.3977,60501.0
2022-04-22 14:55:00,58.5,58.55,58.38,58.55,92880.0,57.3879,57.4369,57.2702,57.4369,92880.0
2022-04-22 15:00:00,58.55,58.57,58.39,58.45,41818.0,57.4369,57.4565,57.28,57.3388,41818.0
2022-04-22 15:05:00,58.44,58.58,58.41,58.44,57210.0,57.329,57.4664,57.2996,57.329,57210.0
2022-04-22 15:10:00,58.44,58.98,58.34,58.9,118350.0,57.329,57.8588,57.2309,57.7803,118350.0
2022-04-22 15:15:00,58.9,59.1,58.79,59.03,119929.0,57.7803,57.9765,57.6724,57.9078,119929.0
2022-04-22 15:20:00,59.02,59.09,58.75,58.78,72500.0,57.898,57.9667,57.6331,57.6626,72500.0
2022-04-22 15:25:00,58.79,58.94,58.77,58.86,44923.0,57.6724,57.8195,57.6527,57.741,44923.0
2022-04-22 15:30:00,58.86,59.32,58.85,59.29,104843.0,57.741,58.1923,57.7312,58.1629,104843.0
2022-04-22 15:35:00,59.28,59.38,59.13,59.2,89560.0,58.153,58.2511,58.0059,58.0746,89560.0
2022-04-22 15:40:00,59.2,59.33,58.9,58.96,112184.0,58.0746,58.2021,57.7803,57.8391,112184.0
2022-04-22 15:45:00,58.97,58.97,58.57,58.57,78538.0,57.8489,57.8489,57.4565,57.4565,78538.0
2022-04-22 15:50:00,58.58,58.6,58.16,58.27,159823.0,57.4664,57.486,57.0543,57.1622,159823.0
2022-04-22 15:55:00,58.26,58.33,57.99,58.15,474073.0,57.1524,57.2211,56.8876,57.0445,474073.0
2022-04-25 09:30:00,57.49,57.49,56.99,57.09,318520.0,56.3971,56.3971,55.9066,56.0047,318520.0
2022-04-25 09:35:00,57.09,57.55,57.09,57.22,224742.0,56.0047,56.4559,56.0047,56.1322,224742.0
2022-04-25 09:40:00,57.2,57.39,56.96,56.98,205560.0,56.1126,56.299,55.8772,55.8968,205560.0
2022-04-25 09:45:00,56.98,57.21,56.87,57.14,179671.0,55.8968,56.1224,55.7889,56.0537,179671.0
2022-04-25 09:50:00,57.13,57.39,56.89,56.89,163754.0,56.0439,56.299,55.8085,55.8085,163754.0
2022-04-25 09:55:00,56.88,57.1,56.57,56.58,174768.0,55.7987,56.0145,55.4946,55.5044,174768.0
2022-04-25 10:00:00,56.57,56.74,56.54,56.59,106139.0,55.4946,55.6613,55.4651,55.5142,106139.0
2022-04-25 10:05:00,56.57,56.9,56.49,56.8,120991.0,55.4946,55.8183,55.4161,55.7202,120991.0
2022-04-25 10:10:00,56.8,56.97,56.63,56.73,164815.0,55.7202,55.887,55.5534,55.6515,164815.0
2022-04-25 10:15:00,56.75,56.89,56.65,56.88,105283.0,55.6711,55.8085,55.573,55.7987,105283.0
2022-04-25 10:20:00,56.9,57.12,56.59,57.12,108219.0,55.8183,56.0341,55.5142,56.0341,108219.0
2022-04-25 10:25:00,57.13,57.31,57.13,57.22,116143.0,56.0439,56.2205,56.0439,56.1322,116143.0
2022-04-25 10:30:00,57.22,57.64,57.2,57.59,250880.0,56.1322,56.5442,56.1126,56.4952,250880.0
2022-04-25 10:35:00,57.6,57.69,57.31,57.31,188130.0,56.505,56.5933,56.2205,56.2205,188130.0
2022-04-25 10:40:00,57.31,57.34,57.03,57.13,135981.0,56.2205,56.2499,55.9458,56.0439,135981.0
2022-04-25 10:45:00,57.12,57.42,57.06,57.41,252734.0,56.0341,56.3284,55.9753,56.3186,252734.0
2022-04-25 10:50:00,57.41,57.41,56.87,56.93,220026.0,56.3186,56.3186,55.7889,55.8477,220026.0
2022-04-25 10:55:00,56.92,56.97,56.66,56.68,180401.0,55.8379,55.887,55.5829,55.6025,180401.0
2022-04-25 11:00:00,56.69,56.85,56.63,56.79,105839.0,55.6123,55.7692,55.5534,55.7104,105839.0
2022-04-25 11:05:00,56.78,56.81,56.63,56.67,83981.0,55.7006,55.73,55.5534,55.5927,83981.0
2022-04-25 11:10:00,56.66,57.0,56.56,56.77,179276.0,55.5829,55.9164,55.4848,55.6908,179276.0
2022-04-25 11:15:00,56.72,56.74,56.48,56.69,286193.0,55.6417,55.6613,55.4063,55.6123,286193.0
2022-04-25 11:20:00,56.68,56.91,56.67,56.87,105502.0,55.6025,55.8281,55.5927,55.7889,105502.0
2022-04-25 11:25:00,56.88,57.1,56.65,56.7,177209.0,55.7987,56.0145,55.573,55.6221,177209.0
2022-04-25 11:30:00,56.71,56.75,56.45,56.65,283444.0,55.6319,55.6711,55.3768,55.573,283444.0
2022-04-25 11:35:00,56.67,56.96,56.52,56.63,137350.0,55.5927,55.8772,55.4455,55.5534,137350.0
2022-04-25 11:40:00,56.6,56.67,56.46,56.46,72992.0,55.524,55.5927,55.3867,55.3867,72992.0
2022-04-25 11:45:00,56.46,56.46,56.2,56.2,187446.0,55.3867,55.3867,55.1316,55.1316,187446.0
2022-04-25 11:50:00,56.21,56.35,56.17,56.28,195041.0,55.1414,55.2787,55.1022,55.2101,195041.0
2022-04-25 11:55:00,56.26,56.47,56.24,56.43,93660.0,55.1905,55.3965,55.1708,55.3572,93660.0
2022-04-25 12:00:00,56.43,56.45,56.27,56.45,61944.0,55.3572,55.3768,55.2003,55.3768,61944.0
2022-04-25 12:05:00,56.45,56.95,56.43,56.81,154061.0,55.3768,55.8673,55.3572,55.73,154061.0
2022-04-25 12:10:00,56.8,56.98,56.74,56.83,92655.0,55.7202,55.8968,55.6613,55.7496,92655.0
2022-04-25 12:15:00,56.83,57.01,56.68,56.73,108414.0,55.7496,55.9262,55.6025,55.6515,108414.0
2022-04-25 12:20:00,56.75,57.12,56.75,57.11,79111.0,55.6711,56.0341,55.6711,56.0243,79111.0
2022-04-25 12:25:00,57.12,57.24,56.94,56.96,65362.0,56.0341,56.1518,55.8575,55.8772,65362.0
2022-04-25 12:30:00,56.96,57.21,56.88,57.1,55958.0,55.8772,56.1224,55.7987,56.0145,55958.0
2022-04-25 12:35:00,57.1,57.31,57.07,57.12,74758.0,56.0145,56.2205,55.9851,56.0341,74758.0
2022-04-25 12:40:00,57.11,57.16,56.95,56.95,48954.0,56.0243,56.0734,55.8673,55.8673,48954.0
2022-04-25 12:45:00,56.95,57.36,56.95,57.33,60719.0,55.8673,56.2695,55.8673,56.2401,60719.0
2022-04-25 12:50:00,57.33,57.39,57.05,57.05,57155.0,56.2401,56.299,55.9654,55.9654,57155.0
2022-04-25 12:55:00,57.07,57.1,56.95,57.05,51263.0,55.9851,56.0145,55.8673,55.9654,51263.0
2022-04-25 13:00:00,57.07,57.16,56.76,56.83,70461.0,55.9851,56.0734,55.681,55.7496,70461.0
2022-04-25 13:05:00,56.84,57.18,56.79,57.18,62160.0,55.7594,56.093,55.7104,56.093,62160.0
2022-04-25 13:10:00,57.2,57.41,57.15,57.33,87202.0,56.1126,56.3186,56.0635,56.2401,87202.0
2022-04-25 13:15:00,57.37,57.53,57.28,57.36,80245.0,56.2794,56.4363,56.1911,56.2695,80245.0
2022-04-25 13:20:00,57.37,57.4,57.25,57.35,40705.0,56.2794,56.3088,56.1616,56.2597,40705.0
2022-04-25 13:25:00,57.41,57.46,57.15,57.32,50411.0,56.3186,56.3676,56.0635,56.2303,50411.0
2022-04-25 13:30:00,57.33,57.5,57.13,57.19,103009.0,56.2401,56.4069,56.0439,56.1028,103009.0
2022-04-25 13:35:00,57.19,57.2,57.04,57.12,65299.0,56.1028,56.1126,55.9556,56.0341,65299.0
2022-04-25 13:40:00,57.13,57.39,57.11,57.27,76272.0,56.0439,56.299,56.0243,56.1813,76272.0
2022-04-25 13:45:00,57.28,57.32,57.16,57.3,49425.0,56.1911,56.2303,56.0734,56.2107,49425.0
2022-04-25 13:50:00,57.29,57.36,57.03,57.28,79762.0,56.2009,56.2695,55.9458,56.1911,79762.0
2022-04-25 13:55:00,57.26,57.27,57.08,57.17,101804.0,56.1714,56.1813,55.9949,56.0832,101804.0
2022-04-25 14:00:00,57.19,57.22,56.98,57.01,117105.0,56.1028,56.1322,55.8968,55.9262,117105.0
2022-04-25 14:05:00,57.01,57.44,57.01,57.41,117240.0,55.9262,56.348,55.9262,56.3186,117240.0
2022-04-25 14:10:00,57.42,57.5,57.22,57.41,125072.0,56.3284,56.4069,56.1322,56.3186,125072.0
2022-04-25 14:15:00,57.42,57.68,57.41,57.6,113914.0,56.3284,56.5835,56.3186,56.505,113914.0
2022-04-25 14:20:00,57.61,57.85,57.53,57.82,149637.0,56.5148,56.7502,56.4363,56.7208,149637.0
2022-04-25 14:25:00,57.82,58.03,57.78,58.02,174446.0,56.7208,56.9268,56.6816,56.917,174446.0
2022-04-25 14:30:00,58.02,58.08,57.95,58.04,127068.0,56.917,56.9759,56.8483,56.9366,127068.0
2022-04-25 14:35:00,58.04,58.08,57.87,57.88,151713.0,56.9366,56.9759,56.7699,56.7797,151713.0
2022-04-25 14:40:00,57.87,57.98,57.81,57.86,116708.0,56.7699,56.8778,56.711,56.76,116708.0
2022-04-25 14:45:00,57.86,58.21,57.79,58.19,129599.0,56.76,57.1034,56.6914,57.0838,129599.0
2022-04-25 14:50:00,58.18,58.34,58.13,58.32,149979.0,57.074,57.2309,57.0249,57.2113,149979.0
2022-04-25 14:55:00,58.35,58.35,57.99,58.0,85578.0,57.2407,57.2407,56.8876,56.8974,85578.0
2022-04-25 15:00:00,58.0,58.06,57.6,57.72,178861.0,56.8974,56.9562,56.505,56.6227,178861.0
2022-04-25 15:05:00,57.71,57.75,57.55,57.67,136709.0,56.6129,56.6521,56.4559,56.5737,136709.0
2022-04-25 15:10:00,57.67,57.84,57.66,57.84,157224.0,56.5737,56.7404,56.5638,56.7404,157224.0
2022-04-25 15:15:00,57.86,58.15,57.85,58.12,90624.0,56.76,57.0445,56.7502,57.0151,90624.0
2022-04-25 15:20:00,58.15,58.44,58.15,58.42,128618.0,57.0445,57.329,57.0445,57.3094,128618.0
2022-04-25 15:25:00,58.44,58.52,58.14,58.46,120460.0,57.329,57.4075,57.0347,57.3486,120460.0
2022-04-25 15:30:00,58.45,58.55,58.37,58.5,258201.0,57.3388,57.4369,57.2603,57.3879,258201.0
2022-04-25 15:35:00,58.49,58.73,58.46,58.69,112007.0,57.3781,57.6135,57.3486,57.5743,112007.0
2022-04-25 15:40:00,58.7,58.81,58.43,58.76,224332.0,57.5841,57.692,57.3192,57.6429,224332.0
2022-04-25 15:45:00,58.76,58.84,58.52,58.59,177673.0,57.6429,57.7214,57.4075,57.4762,177673.0
2022-04-25 15:50:00,58.59,58.86,58.45,58.83,352239.0,57.4762,57.741,57.3388,57.7116,352239.0
2022-04-25 15:55:00,58.83,58.85,58.67,58.83,459408.0,57.7116,57.7312,57.5546,57.7116,459408.0
2022-04-26 09:30:00,58.08,58.14,57.86,57.88,174794.0,56.9759,57.0347,56.76,56.7797,174794.0
2022-04-26 09:35:00,57.88,58.03,57.84,57.89,139684.0,56.7797,56.9268,56.7404,56.7895,139684.0
2022-04-26 09:40:00,57.88,57.95,57.63,57.66,116856.0,56.7797,56.8483,56.5344,56.5638,116856.0
2022-04-26 09:45:00,57.63,57.87,57.58,57.65,130589.0,56.5344,56.7699,56.4854,56.554,130589.0
2022-04-26 09:50:00,57.62,57.72,57.45,57.46,209615.0,56.5246,56.6227,56.3578,56.3676,209615.0
2022-04-26 09:55:00,57.45,57.56,57.42,57.54,189776.0,56.3578,56.4657,56.3284,56.4461,189776.0
2022-04-26 10:00:00,57.54,57.56,57.4,57.51,130571.0,56.4461,56.4657,56.3088,56.4167,130571.0
2022-04-26 10:05:00,57.49,57.75,57.49,57.7,95717.0,56.3971,56.6521,56.3971,56.6031,95717.0
2022-04-26 10:10:00,57.68,57.75,57.39,57.41,148881.0,56.5835,56.6521,56.299,56.3186,148881.0
2022-04-26 10:15:00,57.39,57.39,57.0,57.07,173527.0,56.299,56.299,55.9164,55.9851,173527.0
2022-04-26 10:20:00,57.06,57.13,56.88,56.98,163845.0,55.9753,56.0439,55.7987,55.8968,163845.0
2022-04-26 10:25:00,56.97,57.16,56.89,57.16,165583.0,55.887,56.0734,55.8085,56.0734,165583.0
2022-04-26 10:30:00,57.16,57.18,56.89,56.93,69638.0,56.0734,56.093,55.8085,55.8477,69638.0
2022-04-26 10:35:00,56.91,57.08,56.75,56.85,222721.0,55.8281,55.9949,55.6711,55.7692,222721.0
2022-04-26 10:40:00,56.88,56.91,56.61,56.7,176245.0,55.7987,55.8281,55.5338,55.6221,176245.0
2022-04-26 10:45:00,56.7,56.94,56.67,56.92,142940.0,55.6221,55.8575,55.5927,55.8379,142940.0
2022-04-26 10:50:00,56.91,57.01,56.78,56.82,64938.0,55.8281,55.9262,55.7006,55.7398,64938.0
2022-04-26 10:55:00,56.8,56.87,56.75,56.78,77050.0,55.7202,55.7889,55.6711,55.7006,77050.0
2022-04-26 11:00:00,56.77,56.77,56.59,56.6,146894.0,55.6908,55.6908,55.5142,55.524,146894.0
2022-04-26 11:05:00,56.59,56.68,56.54,56.65,174704.0,55.5142,55.6025,55.4651,55.573,174704.0
2022-04-26 11:10:00,56.65,56.81,56.61,56.81,59572.0,55.573,55.73,55.5338,55.73,59572.0
2022-04-26 11:15:00,56.81,56.81,56.55,56.56,106427.0,55.73,55.73,55.4749,55.4848,106427.0
2022-04-26 11:20:00,56.57,56.9,56.54,56.76,161878.0,55.4946,55.8183,55.4651,55.681,161878.0
2022-04-26 11:25:00,56.75,56.83,56.69,56.71,284995.0,55.6711,55.7496,55.6123,55.6319,284995.0
2022-04-26 11:30:00,56.7,56.81,56.57,56.67,214707.0,55.6221,55.73,55.4946,55.5927,214707.0
2022-04-26 11:35:00,56.66,56.69,56.42,56.57,269682.0,55.5829,55.6123,55.3474,55.4946,269682.0
2022-04-26 11:40:00,56.54,56.61,56.37,56.61,186404.0,55.4651,55.5338,55.2984,55.5338,186404.0
2022-04-26 11:45:00,56.6,56.67,56.53,56.61,37364.0,55.524,55.5927,55.4553,55.5338,37364.0
2022-04-26 11:50:00,56.6,56.67,56.54,56.54,67241.0,55.524,55.5927,55.4651,55.4651,67241.0
2022-04-26 11:55:00,56.54,56.54,56.33,56.33,159110.0,55.4651,55.4651,55.2591,55.2591,159110.0
2022-04-26 12:00:00,56.36,56.46,56.33,56.43,77405.0,55.2886,55.3867,55.2591,55.3572,77405.0
2022-04-26 12:05:00,56.45,56.63,56.4,56.62,83007.0,55.3768,55.5534,55.3278,55.5436,83007.0
2022-04-26 12:10:00,56.61,56.65,56.52,56.62,66741.0,55.5338,55.573,55.4455,55.5436,66741.0
2022-04-26 12:15:00,56.64,56.78,56.62,56.74,78959.0,55.5632,55.7006,55.5436,55.6613,78959.0
2022-04-26 12:20:00,56.75,56.93,56.75,56.84,128422.0,55.6711,55.8477,55.6711,55.7594,128422.0
2022-04-26 12:25:00,56.84,57.1,56.84,57.03,150063.0,55.7594,56.0145,55.7594,55.9458,150063.0
2022-04-26 12:30:00,57.02,57.09,56.89,56.92,114323.0,55.936,56.0047,55.8085,55.8379,114323.0
2022-04-26 12:35:00,56.92,56.98,56.73,56.75,85242.0,55.8379,55.8968,55.6515,55.6711,85242.0
2022-04-26 12:40:00,56.76,56.86,56.7,56.78,65868.0,55.681,55.7791,55.6221,55.7006,65868.0
2022-04-26 12:45:00,56.77,56.79,56.64,56.67,42210.0,55.6908,55.7104,55.5632,55.5927,42210.0
2022-04-26 12:50:00,56.66,56.86,56.66,56.76,54800.0,55.5829,55.7791,55.5829,55.681,54800.0
2022-04-26 12:55:00,56.77,57.11,56.72,57.09,79941.0,55.6908,56.0243,55.6417,56.0047,79941.0
2022-04-26 13:00:00,57.1,57.1,56.59,56.64,261430.0,56.0145,56.0145,55.5142,55.5632,261430.0
2022-04-26 13:05:00,56.65,56.72,56.63,56.65,38552.0,55.573,55.6417,55.5534,55.573,38552.0
2022-04-26 13:10:00,56.65,56.72,56.5,56.51,91199.0,55.573,55.6417,55.4259,55.4357,91199.0
2022-04-26 13:15:00,56.51,56.57,56.39,56.39,137073.0,55.4357,55.4946,55.318,55.318,137073.0
2022-04-26 13:20:00,56.38,56.42,56.29,56.32,134694.0,55.3082,55.3474,55.2199,55.2493,134694.0
2022-04-26 13:25:00,56.3,56.35,56.21,56.26,132767.0,55.2297,55.2787,55.1414,55.1905,132767.0
2022-04-26 13:30:00,56.26,56.35,56.14,56.31,87400.0,55.1905,55.2787,55.0727,55.2395,87400.0
2022-04-26 13:35:00,56.28,56.37,56.18,56.33,114556.0,55.2101,55.2984,55.112,55.2591,114556.0
2022-04-26 13:40:00,56.32,56.64,56.31,56.54,143971.0,55.2493,55.5632,55.2395,55.4651,143971.0
2022-04-26 13:45:00,56.58,56.6,56.37,56.47,135851.0,55.5044,55.524,55.2984,55.3965,135851.0
2022-04-26 13:50:00,56.48,56.48,56.27,56.28,253778.0,55.4063,55.4063,55.2003,55.2101,253778.0
2022-04-26 13:55:00,56.28,56.41,56.25,56.32,128347.0,55.2101,55.3376,55.1807,55.2493,128347.0
2022-04-26 14:00:00,56.31,56.37,56.21,56.31,101060.0,55.2395,55.2984,55.1414,55.2395,101060.0
2022-04-26 14:05:00,56.3,56.41,56.26,56.3,65648.0,55.2297,55.3376,55.1905,55.2297,65648.0
2022-04-26 14:10:00,56.29,56.49,56.28,56.47,96687.0,55.2199,55.4161,55.2101,55.3965,96687.0
2022-04-26 14:15:00,56.46,56.63,56.34,56.45,148863.0,55.3867,55.5534,55.2689,55.3768,148863.0
2022-04-26 14:20:00,56.44,56.74,56.42,56.65,106344.0,55.367,55.6613,55.3474,55.573,106344.0
2022-04-26 14:25:00,56.66,56.7,56.51,56.64,152142.0,55.5829,55.6221,55.4357,55.5632,152142.0
2022-04-26 14:30:00,56.63,56.66,56.45,56.58,165898.0,55.5534,55.5829,55.3768,55.5044,165898.0
2022-04-26 14:35:00,56.59,56.75,56.57,56.64,179721.0,55.5142,55.6711,55.4946,55.5632,179721.0
2022-04-26 14:40:00,56.63,56.63,56.32,56.32,242685.0,55.5534,55.5534,55.2493,55.2493,242685.0
2022-04-26 14:45:00,56.32,56.45,56.27,56.35,70469.0,55.2493,55.3768,55.2003,55.2787,70469.0
2022-04-26 14:50:00,56.35,56.58,56.34,56.54,66628.0,55.2787,55.5044,55.2689,55.4651,66628.0
2022-04-26 14:55:00,56.55,56.73,56.54,56.68,61524.0,55.4749,55.6515,55.4651,55.6025,61524.0
2022-04-26 15:00:00,56.68,56.81,56.54,56.54,177301.0,55.6025,55.73,55.4651,55.4651,177301.0
2022-04-26 15:05:00,56.54,56.56,56.32,56.37,137274.0,55.4651,55.4848,55.2493,55.2984,137274.0
2022-04-26 15:10:00,56.35,56.46,56.09,56.13,314255.0,55.2787,55.3867,55.0237,55.0629,314255.0
2022-04-26 15:15:00,56.14,56.14,55.83,55.86,208899.0,55.0727,55.0727,54.7686,54.7981,208899.0
2022-04-26 15:20:00,55.88,56.08,55.86,56.04,121973.0,54.8177,55.0139,54.7981,54.9746,121973.0
2022-04-26 15:25:00,56.06,56.08,55.88,55.92,174599.0,54.9943,55.0139,54.8177,54.8569,174599.0
2022-04-26 15:30:00,55.92,55.99,55.73,55.79,206002.0,54.8569,54.9256,54.6705,54.7294,206002.0
2022-04-26 15:35:00,55.79,55.98,55.69,55.98,154835.0,54.7294,54.9158,54.6313,54.9158,154835.0
2022-04-26 15:40:00,55.98,56.05,55.77,55.96,169365.0,54.9158,54.9845,54.7098,54.8962,169365.0
2022-04-26 15:45:00,55.95,56.06,55.71,55.79,241241.0,54.8864,54.9943,54.6509,54.7294,241241.0
2022-04-26 15:50:00,55.78,56.02,55.69,55.69,266640.0,54.7196,54.955,54.6313,54.6313,266640.0
2022-04-26 15:55:00,55.69,55.84,55.4,55.41,335876.0,54.6313,54.7784,54.3468,54.3566,335876.0
2022-04-27 09:30:00,55.71,56.04,55.69,55.89,148794.0,54.6509,54.9746,54.6313,54.8275,148794.0
2022-04-27 09:35:00,55.89,56.1,55.86,55.99,123345.0,54.8275,55.0335,54.7981,54.9256,123345.0
2022-04-27 09:40:00,56.03,56.59,55.99,56.59,120017.0,54.9648,55.5142,54.9256,55.5142,120017.0
2022-04-27 09:45:00,56.59,56.92,56.57,56.8,133287.0,55.5142,55.8379,55.4946,55.7202,133287.0
2022-04-27 09:50:00,56.84,56.99,56.59,56.65,111275.0,55.7594,55.9066,55.5142,55.573,111275.0
2022-04-27 09:55:00,56.65,56.7,56.56,56.66,67737.0,55.573,55.6221,55.4848,55.5829,67737.0
2022-04-27 10:00:00,56.67,56.92,56.24,56.31,113569.0,55.5927,55.8379,55.1708,55.2395,113569.0
2022-04-27 10:05:00,56.32,56.39,56.13,56.21,85014.0,55.2493,55.318,55.0629,55.1414,85014.0
2022-04-27 10:10:00,56.2,56.22,55.63,55.64,128373.0,55.1316,55.1512,54.5724,54.5822,128373.0
2022-04-27 10:15:00,55.65,55.65,55.34,55.49,213625.0,54.5921,54.5921,54.2879,54.4351,213625.0
2022-04-27 10:20:00,55.48,55.82,55.45,55.69,123735.0,54.4253,54.7588,54.3959,54.6313,123735.0
2022-04-27 10:25:00,55.67,55.84,55.34,55.35,123716.0,54.6117,54.7784,54.2879,54.2978,123716.0
2022-04-27 10:30:00,55.35,55.39,55.12,55.38,159196.0,54.2978,54.337,54.0721,54.3272,159196.0
2022-04-27 10:35:00,55.39,55.87,55.34,55.79,186052.0,54.337,54.8079,54.2879,54.7294,186052.0
2022-04-27 10:40:00,55.78,56.0,55.74,55.93,207805.0,54.7196,54.9354,54.6803,54.8667,207805.0
2022-04-27 10:45:00,55.93,56.24,55.86,56.23,120368.0,54.8667,55.1708,54.7981,55.161,120368.0
2022-04-27 10:50:00,56.24,56.26,55.95,55.97,106394.0,55.1708,55.1905,54.8864,54.906,106394.0
2022-04-27 10:55:00,55.96,56.14,55.91,55.93,53830.0,54.8962,55.0727,54.8471,54.8667,53830.0
2022-04-27 11:00:00,55.93,56.43,55.91,56.09,113690.0,54.8667,55.3572,54.8471,55.0237,113690.0
2022-04-27 11:05:00,56.08,56.15,55.91,55.99,112990.0,55.0139,55.0826,54.8471,54.9256,112990.0
2022-04-27 11:10:00,55.95,56.24,55.84,56.01,258241.0,54.8864,55.1708,54.7784,54.9452,258241.0
2022-04-27 11:15:00,56.05,56.34,56.04,56.28,195594.0,54.9845,55.2689,54.9746,55.2101,195594.0
2022-04-27 11:20:00,56.29,56.4,56.02,56.27,77680.0,55.2199,55.3278,54.955,55.2003,77680.0
2022-04-27 11:25:00,56.25,56.45,56.21,56.4,93275.0,55.1807,55.3768,55.1414,55.3278,93275.0
2022-04-27 11:30:00,56.41,56.65,56.4,56.61,165522.0,55.3376,55.573,55.3278,55.5338,165522.0
2022-04-27 11:35:00,56.64,56.67,56.53,56.54,67262.0,55.5632,55.5927,55.4553,55.4651,67262.0
2022-04-27 11:40:00,56.55,56.71,56.46,56.55,48953.0,55.4749,55.6319,55.3867,55.4749,48953.0
2022-04-27 11:45:00,56.55,56.55,56.41,56.49,213385.0,55.4749,55.4749,55.3376,55.4161,213385.0
2022-04-27 11:50:00,56.49,56.53,56.17,56.22,252971.0,55.4161,55.4553,55.1022,55.1512,252971.0
2022-04-27 11:55:00,56.21,56.37,56.17,56.36,49641.0,55.1414,55.2984,55.1022,55.2886,49641.0
2022-04-27 12:00:00,56.37,56.42,56.11,56.32,199058.0,55.2984,55.3474,55.0433,55.2493,199058.0
2022-04-27 12:05:00,56.33,56.58,56.32,56.55,55519.0,55.2591,55.5044,55.2493,55.4749,55519.0
2022-04-27 12:10:00,56.56,56.57,56.43,56.48,78753.0,55.4848,55.4946,55.3572,55.4063,78753.0
2022-04-27 12:15:00,56.46,56.58,56.35,56.44,71046.0,55.3867,55.5044,55.2787,55.367,71046.0
2022-04-27 12:20:00,56.45,56.96,56.4,56.88,99934.0,55.3768,55.8772,55.3278,55.7987,99934.0
2022-04-27 12:25:00,56.88,57.05,56.84,57.0,143457.0,55.7987,55.9654,55.7594,55.9164,143457.0
2022-04-27 12:30:00,57.04,57.11,56.91,56.95,52383.0,55.9556,56.0243,55.8281,55.8673,52383.0
2022-04-27 12:35:00,56.98,57.01,56.8,56.96,173383.0,55.8968,55.9262,55.7202,55.8772,173383.0
2022-04-27 12:40:00,56.96,57.22,56.9,57.1,50695.0,55.8772,56.1322,55.8183,56.0145,50695.0
2022-04-27 12:45:00,57.09,57.15,56.9,56.94,182468.0,56.0047,56.0635,55.8183,55.8575,182468.0
2022-04-27 12:50:00,56.95,57.01,56.88,56.95,31428.0,55.8673,55.9262,55.7987,55.8673,31428.0
2022-04-27 12:55:00,56.96,57.02,56.9,56.99,40683.0,55.8772,55.936,55.8183,55.9066,40683.0
2022-04-27 13:00:00,57.01,57.03,56.48,57.01,395109.0,55.9262,55.9458,55.4063,55.9262,395109.0
2022-04-27 13:05:00,57.02,57.06,56.63,56.67,153824.0,55.936,55.9753,55.5534,55.5927,153824.0
2022-04-27 13:10:00,56.68,56.76,56.5,56.64,92851.0,55.6025,55.681,55.4259,55.5632,92851.0
2022-04-27 13:15:00,56.64,56.64,56.47,56.57,191739.0,55.5632,55.5632,55.3965,55.4946,191739.0
2022-04-27 13:20:00,56.56,56.75,56.53,56.6,90281.0,55.4848,55.6711,55.4553,55.524,90281.0
2022-04-27 13:25:00,56.6,56.87,56.36,56.86,71955.0,55.524,55.7889,55.2886,55.7791,71955.0
2022-04-27 13:30:00,56.86,56.96,56.74,56.83,70910.0,55.7791,55.8772,55.6613,55.7496,70910.0
2022-04-27 13:35:00,56.85,56.96,56.61,56.68,51591.0,55.7692,55.8772,55.5338,55.6025,51591.0
2022-04-27 13:40:00,56.67,56.73,56.57,56.67,84992.0,55.5927,55.6515,55.4946,55.5927,84992.0
2022-04-27 13:45:00,56.7,56.89,56.61,56.86,64932.0,55.6221,55.8085,55.5338,55.7791,64932.0
2022-04-27 13:50:00,56.87,57.01,56.85,56.97,46109.0,55.7889,55.9262,55.7692,55.887,46109.0
2022-04-27 13:55:00,56.96,56.97,56.83,56.96,86139.0,55.8772,55.887,55.7496,55.8772,86139.0
2022-04-27 14:00:00,56.94,56.97,56.75,56.78,42547.0,55.8575,55.887,55.6711,55.7006,42547.0
2022-04-27 14:05:00,56.78,56.88,56.74,56.8,24502.0,55.7006,55.7987,55.6613,55.7202,24502.0
2022-04-27 14:10:00,56.79,56.9,56.68,56.83,28826.0,55.7104,55.8183,55.6025,55.7496,28826.0
2022-04-27 14:15:00,56.83,56.83,56.57,56.61,33749.0,55.7496,55.7496,55.4946,55.5338,33749.0
2022-04-27 14:20:00,56.62,56.77,56.61,56.61,27532.0,55.5436,55.6908,55.5338,55.5338,27532.0
2022-04-27 14:25:00,56.56,56.63,56.49,56.55,29765.0,55.4848,55.5534,55.4161,55.4749,29765.0
2022-04-27 14:30:00,56.53,56.72,56.5,56.68,36302.0,55.4553,55.6417,55.4259,55.6025,36302.0
2022-04-27 14:35:00,56.67,56.69,56.29,56.6,47440.0,55.5927,55.6123,55.2199,55.524,47440.0
2022-04-27 14:40:00,56.62,56.82,56.6,56.75,60002.0,55.5436,55.7398,55.524,55.6711,60002.0
2022-04-27 14:45:00,56.77,56.86,56.57,56.62,75256.0,55.6908,55.7791,55.4946,55.5436,75256.0
2022-04-27 14:50:00,56.64,56.65,56.33,56.35,48224.0,55.5632,55.573,55.2591,55.2787,48224.0
2022-04-27 14:55:00,56.31,56.32,55.99,56.09,142088.0,55.2395,55.2493,54.9256,55.0237,142088.0
2022-04-27 15:00:00,56.09,56.18,55.86,55.93,105896.0,55.0237,55.112,54.7981,54.8667,105896.0
2022-04-27 15:05:00,55.92,56.09,55.83,55.94,94489.0,54.8569,55.0237,54.7686,54.8765,94489.0
2022-04-27 15:10:00,55.95,56.1,55.83,56.03,91071.0,54.8864,55.0335,54.7686,54.9648,91071.0
2022-04-27 15:15:00,56.04,56.15,55.79,55.92,45438.0,54.9746,55.0826,54.7294,54.8569,45438.0
2022-04-27 15:20:00,55.92,55.98,55.71,55.84,60449.0,54.8569,54.9158,54.6509,54.7784,60449.0
2022-04-27 15:25:00,55.85,56.05,55.85,55.96,82756.0,54.7883,54.9845,54.7883,54.8962,82756.0
2022-04-27 15:30:00,55.96,56.08,55.84,55.91,195635.0,54.8962,55.0139,54.7784,54.8471,195635.0
2022-04-27 15:35:00,55.88,55.98,55.67,55.75,147466.0,54.8177,54.9158,54.6117,54.6902,147466.0
2022-04-27 15:40:00,55.78,56.08,55.69,56.0,116962.0,54.7196,55.0139,54.6313,54.9354,116962.0
2022-04-27 15:45:00,55.99,56.12,55.76,55.79,112856.0,54.9256,55.0531,54.7,54.7294,112856.0
2022-04-27 15:50:00,55.75,55.82,55.53,55.73,212834.0,54.6902,54.7588,54.4743,54.6705,212834.0
2022-04-27 15:55:00,55.75,55.91,55.63,55.72,274415.0,54.6902,54.8471,54.5724,54.6607,274415.0
2022-04-28 09:30:00,57.06,57.27,56.75,56.75,215836.0,55.9753,56.1813,55.6711,55.6711,215836.0
2022-04-28 09:35:00,56.75,56.91,56.65,56.66,136648.0,55.6711,55.8281,55.573,55.5829,136648.0
2022-04-28 09:40:00,56.66,56.85,56.36,56.4,171013.0,55.5829,55.7692,55.2886,55.3278,171013.0
2022-04-28 09:45:00,56.38,56.66,56.38,56.45,117824.0,55.3082,55.5829,55.3082,55.3768,117824.0
2022-04-28 09:50:00,56.44,56.66,56.33,56.63,103106.0,55.367,55.5829,55.2591,55.5534,103106.0
2022-04-28 09:55:00,56.63,56.66,56.47,56.56,105895.0,55.5534,55.5829,55.3965,55.4848,105895.0
2022-04-28 10:00:00,56.56,56.59,56.08,56.14,168170.0,55.4848,55.5142,55.0139,55.0727,168170.0
2022-04-28 10:05:00,56.13,56.42,56.07,56.31,95734.0,55.0629,55.3474,55.0041,55.2395,95734.0
2022-04-28 10:10:00,56.33,56.42,56.15,56.31,149618.0,55.2591,55.3474,55.0826,55.2395,149618.0
2022-04-28 10:15:00,56.3,56.61,56.16,56.6,101143.0,55.2297,55.5338,55.0924,55.524,101143.0
2022-04-28 10:20:00,56.59,56.62,56.4,56.42,119467.0,55.5142,55.5436,55.3278,55.3474,119467.0
2022-04-28 10:25:00,56.4,56.42,56.03,56.04,237340.0,55.3278,55.3474,54.9648,54.9746,237340.0
2022-04-28 10:30:00,56.03,56.09,55.89,55.91,214337.0,54.9648,55.0237,54.8275,54.8471,214337.0
2022-04-28 10:35:00,55.91,56.1,55.89,55.99,104714.0,54.8471,55.0335,54.8275,54.9256,104714.0
2022-04-28 10:40:00,55.95,56.02,55.81,56.01,118208.0,54.8864,54.955,54.749,54.9452,118208.0
2022-04-28 10:45:00,56.0,56.15,55.97,56.01,55160.0,54.9354,55.0826,54.906,54.9452,55160.0
2022-04-28 10:50:00,56.0,56.1,55.86,56.08,109417.0,54.9354,55.0335,54.7981,55.0139,109417.0
2022-04-28 10:55:00,56.08,56.33,56.06,56.25,95794.0,55.0139,55.2591,54.9943,55.1807,95794.0
2022-04-28 11:00:00,56.27,56.43,56.2,56.38,51694.0,55.2003,55.3572,55.1316,55.3082,51694.0
2022-04-28 11:05:00,56.4,56.67,56.32,56.62,65724.0,55.3278,55.5927,55.2493,55.5436,65724.0
2022-04-28 11:10:00,56.62,56.67,56.55,56.66,56910.0,55.5436,55.5927,55.4749,55.5829,56910.0
2022-04-28 11:15:00,56.66,56.79,56.58,56.77,63732.0,55.5829,55.7104,55.5044,55.6908,63732.0
2022-04-28 11:20:00,56.79,56.79,56.59,56.66,39127.0,55.7104,55.7104,55.5142,55.5829,39127.0
2022-04-28 11:25:00,56.66,56.78,56.61,56.64,41837.0,55.5829,55.7006,55.5338,55.5632,41837.0
2022-04-28 11:30:00,56.65,56.8,56.55,56.78,133170.0,55.573,55.7202,55.4749,55.7006,133170.0
2022-04-28 11:35:00,56.79,56.79,56.52,56.53,123397.0,55.7104,55.7104,55.4455,55.4553,123397.0
2022-04-28 11:40:00,56.53,56.59,56.44,56.45,64449.0,55.4553,55.5142,55.367,55.3768,64449.0
2022-04-28 11:45:00,56.45,56.46,56.31,56.44,94393.0,55.3768,55.3867,55.2395,55.367,94393.0
2022-04-28 11:50:00,56.43,56.68,56.38,56.58,70316.0,55.3572,55.6025,55.3082,55.5044,70316.0
2022-04-28 11:55:00,56.58,56.62,56.45,56.59,67834.0,55.5044,55.5436,55.3768,55.5142,67834.0
2022-04-28 12:00:00,56.61,56.7,56.48,56.68,39623.0,55.5338,55.6221,55.4063,55.6025,39623.0
2022-04-28 12:05:00,56.67,56.67,56.46,56.57,117450.0,55.5927,55.5927,55.3867,55.4946,117450.0
2022-04-28 12:10:00,56.59,56.79,56.56,56.78,36516.0,55.5142,55.7104,55.4848,55.7006,36516.0
2022-04-28 12:15:00,56.8,57.0,56.79,56.98,77054.0,55.7202,55.9164,55.7104,55.8968,77054.0
2022-04-28 12:20:00,56.98,57.14,56.94,57.1,44566.0,55.8968,56.0537,55.8575,56.0145,44566.0
2022-04-28 12:25:00,57.11,57.31,57.11,57.31,37025.0,56.0243,56.2205,56.0243,56.2205,37025.0
2022-04-28 12:30:00,57.32,57.44,57.28,57.43,39318.0,56.2303,56.348,56.1911,56.3382,39318.0
2022-04-28 12:35:00,57.44,57.56,57.43,57.52,57937.0,56.348,56.4657,56.3382,56.4265,57937.0
2022-04-28 12:40:00,57.55,57.71,57.54,57.71,60978.0,56.4559,56.6129,56.4461,56.6129,60978.0
2022-04-28 12:45:00,57.72,57.99,57.71,57.84,162031.0,56.6227,56.8876,56.6129,56.7404,162031.0
2022-04-28 12:50:00,57.86,57.89,57.69,57.86,152983.0,56.76,56.7895,56.5933,56.76,152983.0
2022-04-28 12:55:00,57.85,57.93,57.78,57.93,34046.0,56.7502,56.8287,56.6816,56.8287,34046.0
2022-04-28 13:00:00,57.94,58.03,57.85,58.01,36379.0,56.8385,56.9268,56.7502,56.9072,36379.0
2022-04-28 13:05:00,58.02,58.16,57.92,58.12,64061.0,56.917,57.0543,56.8189,57.0151,64061.0
2022-04-28 13:10:00,58.11,58.37,58.11,58.34,168882.0,57.0053,57.2603,57.0053,57.2309,168882.0
2022-04-28 13:15:00,58.33,58.38,58.16,58.31,79913.0,57.2211,57.2702,57.0543,57.2015,79913.0
2022-04-28 13:20:00,58.31,58.31,58.1,58.18,53575.0,57.2015,57.2015,56.9955,57.074,53575.0
2022-04-28 13:25:00,58.18,58.33,58.17,58.28,42180.0,57.074,57.2211,57.0641,57.1721,42180.0
2022-04-28 13:30:00,58.29,58.35,58.14,58.28,75620.0,57.1819,57.2407,57.0347,57.1721,75620.0
2022-04-28 13:35:00,58.28,58.46,58.22,58.44,82641.0,57.1721,57.3486,57.1132,57.329,82641.0
2022-04-28 13:40:00,58.45,58.48,58.18,58.31,46311.0,57.3388,57.3683,57.074,57.2015,46311.0
2022-04-28 13:45:00,58.3,58.46,58.25,58.43,62059.0,57.1917,57.3486,57.1426,57.3192,62059.0
2022-04-28 13:50:00,58.42,58.43,58.21,58.27,94591.0,57.3094,57.3192,57.1034,57.1622,94591.0
2022-04-28 13:55:00,58.28,58.38,58.22,58.36,29641.0,57.1721,57.2702,57.1132,57.2505,29641.0
2022-04-28 14:00:00,58.38,58.44,58.33,58.4,44847.0,57.2702,57.329,57.2211,57.2898,44847.0
2022-04-28 14:05:00,58.41,58.41,58.26,58.36,27708.0,57.2996,57.2996,57.1524,57.2505,27708.0
2022-04-28 14:10:00,58.35,58.45,58.31,58.33,23036.0,57.2407,57.3388,57.2015,57.2211,23036.0
2022-04-28 14:15:00,58.34,58.41,58.25,58.4,20416.0,57.2309,57.2996,57.1426,57.2898,20416.0
2022-04-28 14:20:00,58.42,58.49,58.32,58.49,22485.0,57.3094,57.3781,57.2113,57.3781,22485.0
2022-04-28 14:25:00,58.49,58.49,58.38,58.46,37474.0,57.3781,57.3781,57.2702,57.3486,37474.0
2022-04-28 14:30:00,58.46,58.52,58.35,58.43,49794.0,57.3486,57.4075,57.2407,57.3192,49794.0
2022-04-28 14:35:00,58.46,58.57,58.43,58.51,46995.0,57.3486,57.4565,57.3192,57.3977,46995.0
2022-04-28 14:40:00,58.54,58.69,58.54,58.68,53870.0,57.4271,57.5743,57.4271,57.5645,53870.0
2022-04-28 14:45:00,58.68,58.8,58.67,58.79,39702.0,57.5645,57.6822,57.5546,57.6724,39702.0
2022-04-28 14:50:00,58.8,58.9,58.68,58.68,47555.0,57.6822,57.7803,57.5645,57.5645,47555.0
2022-04-28 14:55:00,58.67,58.78,58.63,58.74,37744.0,57.5546,57.6626,57.5154,57.6233,37744.0
2022-04-28 15:00:00,58.73,58.85,58.68,58.76,55817.0,57.6135,57.7312,57.5645,57.6429,55817.0
2022-04-28 15:05:00,58.77,58.9,58.77,58.85,43460.0,57.6527,57.7803,57.6527,57.7312,43460.0
2022-04-28 15:10:00,58.86,58.87,58.71,58.75,45114.0,57.741,57.7508,57.5939,57.6331,45114.0
2022-04-28 15:15:00,58.73,58.88,58.7,58.87,21313.0,57.6135,57.7607,57.5841,57.7508,21313.0
2022-04-28 15:20:00,58.88,59.01,58.84,59.0,76007.0,57.7607,57.8882,57.7214,57.8784,76007.0
2022-04-28 15:25:00,59.01,59.01,58.77,58.78,59702.0,57.8882,57.8882,57.6527,57.6626,59702.0
2022-04-28 15:30:00,58.77,58.81,58.59,58.62,64803.0,57.6527,57.692,57.4762,57.5056,64803.0
2022-04-28 15:35:00,58.62,58.68,58.47,58.58,74144.0,57.5056,57.5645,57.3584,57.4664,74144.0
2022-04-28 15:40:00,58.57,58.73,58.44,58.48,61255.0,57.4565,57.6135,57.329,57.3683,61255.0
2022-04-28 15:45:00,58.49,58.62,58.34,58.46,71052.0,57.3781,57.5056,57.2309,57.3486,71052.0
2022-04-28 15:50:00,58.47,58.47,58.23,58.36,108435.0,57.3584,57.3584,57.123,57.2505,108435.0
2022-04-28 15:55:00,58.35,58.56,58.15,58.53,226119.0,57.2407,57.4467,57.0445,57.4173,226119.0
2022-04-29 09:30:00,57.38,57.67,57.13,57.61,183205.0,56.2892,56.5737,56.0439,56.5148,183205.0
2022-04-29 09:35:00,57.6,57.73,57.29,57.43,204241.0,56.505,56.6325,56.2009,56.3382,204241.0
2022-04-29 09:40:00,57.44,57.54,57.14,57.18,116263.0,56.348,56.4461,56.0537,56.093,116263.0
2022-04-29 09:45:00,57.18,57.39,57.11,57.32,103457.0,56.093,56.299,56.0243,56.2303,103457.0
2022-04-29 09:50:00,57.31,57.48,57.2,57.36,84767.0,56.2205,56.3873,56.1126,56.2695,84767.0
2022-04-29 09:55:00,57.36,57.99,57.36,57.96,139015.0,56.2695,56.8876,56.2695,56.8581,139015.0
2022-04-29 10:00:00,57.96,57.98,57.73,57.75,89514.0,56.8581,56.8778,56.6325,56.6521,89514.0
2022-04-29 10:05:00,57.74,57.79,57.49,57.62,100812.0,56.6423,56.6914,56.3971,56.5246,100812.0
2022-04-29 10:10:00,57.65,57.74,57.49,57.57,91827.0,56.554,56.6423,56.3971,56.4756,91827.0
2022-04-29 10:15:00,57.56,57.75,56.98,57.05,155009.0,56.4657,56.6521,55.8968,55.9654,155009.0
2022-04-29 10:20:00,57.03,57.11,56.86,56.94,112439.0,55.9458,56.0243,55.7791,55.8575,112439.0
2022-04-29 10:25:00,56.93,56.98,56.67,56.71,102563.0,55.8477,55.8968,55.5927,55.6319,102563.0
2022-04-29 10:30:00,56.7,56.77,56.66,56.68,75797.0,55.6221,55.6908,55.5829,55.6025,75797.0
2022-04-29 10:35:00,56.68,56.73,56.5,56.67,136858.0,55.6025,55.6515,55.4259,55.5927,136858.0
2022-04-29 10:40:00,56.66,56.69,56.49,56.6,68247.0,55.5829,55.6123,55.4161,55.524,68247.0
2022-04-29 10:45:00,56.6,56.61,56.44,56.46,61100.0,55.524,55.5338,55.367,55.3867,61100.0
2022-04-29 10:50:00,56.46,56.56,56.37,56.52,66791.0,55.3867,55.4848,55.2984,55.4455,66791.0
2022-04-29 10:55:00,56.52,56.64,56.47,56.59,168687.0,55.4455,55.5632,55.3965,55.5142,168687.0
2022-04-29 11:00:00,56.59,56.59,56.38,56.52,56673.0,55.5142,55.5142,55.3082,55.4455,56673.0
2022-04-29 11:05:00,56.52,56.71,56.45,56.49,81920.0,55.4455,55.6319,55.3768,55.4161,81920.0
2022-04-29 11:10:00,56.51,56.55,56.28,56.47,76468.0,55.4357,55.4749,55.2101,55.3965,76468.0
2022-04-29 11:15:00,56.44,56.55,56.4,56.54,46350.0,55.367,55.4749,55.3278,55.4651,46350.0
2022-04-29 11:20:00,56.55,56.69,56.43,56.61,65427.0,55.4749,55.6123,55.3572,55.5338,65427.0
2022-04-29 11:25:00,56.6,56.66,56.49,56.64,51700.0,55.524,55.5829,55.4161,55.5632,51700.0
2022-04-29 11:30:00,56.64,56.93,56.57,56.75,119288.0,55.5632,55.8477,55.4946,55.6711,119288.0
2022-04-29 11:35:00,56.75,56.85,56.64,56.66,39075.0,55.6711,55.7692,55.5632,55.5829,39075.0
2022-04-29 11:40:00,56.64,56.84,56.61,56.8,65754.0,55.5632,55.7594,55.5338,55.7202,65754.0
2022-04-29 11:45:00,56.82,56.96,56.74,56.76,53438.0,55.7398,55.8772,55.6613,55.681,53438.0
2022-04-29 11:50:00,56.78,56.83,56.65,56.77,39789.0,55.7006,55.7496,55.573,55.6908,39789.0
2022-04-29 11:55:00,56.79,56.8,56.51,56.54,65901.0,55.7104,55.7202,55.4357,55.4651,65901.0
2022-04-29 12:00:00,56.51,56.54,56.16,56.17,69034.0,55.4357,55.4651,55.0924,55.1022,69034.0
2022-04-29 12:05:00,56.16,56.22,56.08,56.11,30176.0,55.0924,55.1512,55.0139,55.0433,30176.0
2022-04-29 12:10:00,56.1,56.25,56.09,56.17,35109.0,55.0335,55.1807,55.0237,55.1022,35109.0
2022-04-29 12:15:00,56.17,56.18,56.05,56.09,36543.0,55.1022,55.112,54.9845,55.0237,36543.0
2022-04-29 12:20:00,56.1,56.2,56.04,56.2,48338.0,55.0335,55.1316,54.9746,55.1316,48338.0
2022-04-29 12:25:00,56.2,56.26,56.02,56.08,37651.0,55.1316,55.1905,54.955,55.0139,37651.0
2022-04-29 12:30:00,56.06,56.1,55.96,56.02,50226.0,54.9943,55.0335,54.8962,54.955,50226.0
2022-04-29 12:35:00,56.05,56.09,55.97,56.05,32192.0,54.9845,55.0237,54.906,54.9845,32192.0
2022-04-29 12:40:00,56.03,56.06,55.85,55.87,45732.0,54.9648,54.9943,54.7883,54.8079,45732.0
2022-04-29 12:45:00,55.88,55.95,55.85,55.87,30101.0,54.8177,54.8864,54.7883,54.8079,30101.0
2022-04-29 12:50:00,55.86,55.86,55.64,55.64,69288.0,54.7981,54.7981,54.5822,54.5822,69288.0
2022-04-29 12:55:00,55.66,55.82,55.66,55.76,41924.0,54.6019,54.7588,54.6019,54.7,41924.0
2022-04-29 13:00:00,55.76,56.02,55.75,55.96,56911.0,54.7,54.955,54.6902,54.8962,56911.0
2022-04-29 13:05:00,55.95,55.97,55.71,55.74,33660.0,54.8864,54.906,54.6509,54.6803,33660.0
2022-04-29 13:10:00,55.75,55.82,55.72,55.81,23887.0,54.6902,54.7588,54.6607,54.749,23887.0
2022-04-29 13:15:00,55.88,55.97,55.84,55.93,34946.0,54.8177,54.906,54.7784,54.8667,34946.0
2022-04-29 13:20:00,55.93,56.11,55.87,56.09,34519.0,54.8667,55.0433,54.8079,55.0237,34519.0
2022-04-29 13:25:00,56.09,56.24,56.02,56.03,56534.0,55.0237,55.1708,54.955,54.9648,56534.0
2022-04-29 13:30:00,56.02,56.18,56.01,56.11,47431.0,54.955,55.112,54.9452,55.0433,47431.0
2022-04-29 13:35:00,56.1,56.32,56.08,56.14,28842.0,55.0335,55.2493,55.0139,55.0727,28842.0
2022-04-29 13:40:00,56.14,56.15,55.87,55.92,63750.0,55.0727,55.0826,54.8079,54.8569,63750.0
2022-04-29 13:45:00,55.91,55.93,55.78,55.8,36540.0,54.8471,54.8667,54.7196,54.7392,36540.0
2022-04-29 13:50:00,55.82,55.87,55.77,55.78,34752.0,54.7588,54.8079,54.7098,54.7196,34752.0
2022-04-29 13:55:00,55.77,55.82,55.73,55.75,37300.0,54.7098,54.7588,54.6705,54.6902,37300.0
2022-04-29 14:00:00,55.75,55.77,55.59,55.64,30092.0,54.6902,54.7098,54.5332,54.5822,30092.0
2022-04-29 14:05:00,55.66,55.66,55.56,55.59,28165.0,54.6019,54.6019,54.5038,54.5332,28165.0
2022-04-29 14:10:00,55.56,55.69,55.5,55.63,33799.0,54.5038,54.6313,54.4449,54.5724,33799.0
2022-04-29 14:15:00,55.62,55.85,55.62,55.66,58710.0,54.5626,54.7883,54.5626,54.6019,58710.0
2022-04-29 14:20:00,55.64,55.65,55.43,55.46,33912.0,54.5822,54.5921,54.3762,54.4057,33912.0
2022-04-29 14:25:00,55.48,55.56,55.47,55.52,40242.0,54.4253,54.5038,54.4155,54.4645,40242.0
2022-04-29 14:30:00,55.48,55.57,55.4,55.45,50134.0,54.4253,54.5136,54.3468,54.3959,50134.0
2022-04-29 14:35:00,55.45,55.52,55.26,55.26,71674.0,54.3959,54.4645,54.2095,54.2095,71674.0
2022-04-29 14:40:00,55.27,55.36,55.26,55.36,52978.0,54.2193,54.3076,54.2095,54.3076,52978.0
2022-04-29 14:45:00,55.37,55.37,55.11,55.12,59727.0,54.3174,54.3174,54.0623,54.0721,59727.0
2022-04-29 14:50:00,55.11,55.16,55.03,55.03,66930.0,54.0623,54.1114,53.9838,53.9838,66930.0
2022-04-29 14:55:00,55.02,55.26,54.97,55.2,240831.0,53.974,54.2095,53.925,54.1506,240831.0
2022-04-29 15:00:00,55.19,55.22,55.04,55.16,97185.0,54.1408,54.1702,53.9937,54.1114,97185.0
2022-04-29 15:05:00,55.15,55.15,54.89,54.91,92914.0,54.1016,54.1016,53.8465,53.8661,92914.0
2022-04-29 15:10:00,54.91,54.98,54.72,54.78,94767.0,53.8661,53.9348,53.6797,53.7386,94767.0
2022-04-29 15:15:00,54.77,55.06,54.77,55.04,150018.0,53.7288,54.0133,53.7288,53.9937,150018.0
2022-04-29 15:20:00,55.05,55.06,54.85,54.99,114779.0,54.0035,54.0133,53.8073,53.9446,114779.0
2022-04-29 15:25:00,54.98,55.07,54.76,54.77,198592.0,53.9348,54.0231,53.719,53.7288,198592.0
2022-04-29 15:30:00,54.77,55.0,54.7,54.91,193471.0,53.7288,53.9544,53.6601,53.8661,193471.0
2022-04-29 15:35:00,54.9,55.05,54.78,54.92,192886.0,53.8563,54.0035,53.7386,53.8759,192886.0
2022-04-29 15:40:00,54.92,55.06,54.75,54.77,156394.0,53.8759,54.0133,53.7092,53.7288,156394.0
2022-04-29 15:45:00,54.76,54.81,54.41,54.45,425749.0,53.719,53.768,53.3756,53.4149,425749.0
2022-04-29 15:50:00,54.43,54.43,54.08,54.18,420929.0,53.3952,53.3952,53.0519,53.15,420929.0
2022-04-29 15:55:00,54.16,54.31,53.99,54.22,520326.0,53.1304,53.2775,52.9636,53.1892,520326.0
2022-05-02 09:30:00,54.2,54.47,53.94,53.97,337863.0,53.1696,53.4345,52.9146,52.944,337863.0
2022-05-02 09:35:00,53.94,53.96,53.5,53.79,292243.0,52.9146,52.9342,52.4829,52.7674,292243.0
2022-05-02 09:40:00,53.83,54.47,53.47,54.22,380600.0,52.8067,53.4345,52.4535,53.1892,380600.0
2022-05-02 09:45:00,54.22,54.43,53.92,54.06,224952.0,53.1892,53.3952,52.8949,53.0323,224952.0
2022-05-02 09:50:00,54.06,54.35,53.9,54.32,275672.0,53.0323,53.3168,52.8753,53.2873,275672.0
2022-05-02 09:55:00,54.31,54.55,54.15,54.27,268365.0,53.2775,53.513,53.1206,53.2383,268365.0
2022-05-02 10:00:00,54.27,54.51,54.06,54.46,129865.0,53.2383,53.4737,53.0323,53.4247,129865.0
2022-05-02 10:05:00,54.43,54.48,53.82,53.89,97688.0,53.3952,53.4443,52.7968,52.8655,97688.0
2022-05-02 10:10:00,53.88,54.08,53.78,53.91,93020.0,52.8557,53.0519,52.7576,52.8851,93020.0
2022-05-02 10:15:00,53.87,54.32,53.77,54.24,61957.0,52.8459,53.2873,52.7478,53.2089,61957.0
2022-05-02 10:20:00,54.24,54.61,54.07,54.54,74087.0,53.2089,53.5718,53.0421,53.5032,74087.0
2022-05-02 10:25:00,54.54,54.97,54.49,54.84,260520.0,53.5032,53.925,53.4541,53.7975,260520.0
2022-05-02 10:30:00,54.86,55.22,54.84,55.03,140829.0,53.8171,54.1702,53.7975,53.9838,140829.0
2022-05-02 10:35:00,55.03,55.07,54.74,54.91,90044.0,53.9838,54.0231,53.6994,53.8661,90044.0
2022-05-02 10:40:00,54.92,55.11,54.7,54.74,110007.0,53.8759,54.0623,53.6601,53.6994,110007.0
2022-05-02 10:45:00,54.73,54.81,54.61,54.68,73909.0,53.6895,53.768,53.5718,53.6405,73909.0
2022-05-02 10:50:00,54.7,54.7,54.49,54.54,57879.0,53.6601,53.6601,53.4541,53.5032,57879.0
2022-05-02 10:55:00,54.51,54.7,54.28,54.3,78625.0,53.4737,53.6601,53.2481,53.2677,78625.0
2022-05-02 11:00:00,54.33,54.36,53.91,53.91,111739.0,53.2972,53.3266,52.8851,52.8851,111739.0
2022-05-02 11:05:00,53.91,54.2,53.89,54.11,97594.0,52.8851,53.1696,52.8655,53.0813,97594.0
2022-05-02 11:10:00,54.14,54.28,53.99,54.27,104834.0,53.1108,53.2481,52.9636,53.2383,104834.0
2022-05-02 11:15:00,54.27,54.27,53.7,53.8,103185.0,53.2383,53.2383,52.6791,52.7772,103185.0
2022-05-02 11:20:00,53.78,53.94,53.71,53.88,50424.0,52.7576,52.9146,52.6889,52.8557,50424.0
2022-05-02 11:25:00,53.87,54.04,53.67,53.8,161304.0,52.8459,53.0127,52.6497,52.7772,161304.0
2022-05-02 11:30:00,53.84,54.03,53.64,53.92,110659.0,52.8165,53.0029,52.6203,52.8949,110659.0
2022-05-02 11:35:00,53.94,54.14,53.72,53.74,73602.0,52.9146,53.1108,52.6987,52.7184,73602.0
2022-05-02 11:40:00,53.72,53.99,53.63,53.8,46720.0,52.6987,52.9636,52.6105,52.7772,46720.0
2022-05-02 11:45:00,53.81,54.02,53.74,53.82,64231.0,52.787,52.993,52.7184,52.7968,64231.0
2022-05-02 11:50:00,53.81,54.01,53.77,53.93,34241.0,52.787,52.9832,52.7478,52.9048,34241.0
2022-05-02 11:55:00,53.94,54.16,53.86,54.11,71078.0,52.9146,53.1304,52.8361,53.0813,71078.0
2022-05-02 12:00:00,54.12,54.25,53.62,53.71,72471.0,53.0911,53.2187,52.6006,52.6889,72471.0
2022-05-02 12:05:00,53.72,53.82,53.63,53.78,46433.0,52.6987,52.7968,52.6105,52.7576,46433.0
2022-05-02 12:10:00,53.78,53.86,53.71,53.85,31055.0,52.7576,52.8361,52.6889,52.8263,31055.0
2022-05-02 12:15:00,53.83,54.16,53.76,54.15,55447.0,52.8067,53.1304,52.738,53.1206,55447.0
2022-05-02 12:20:00,54.15,54.34,54.08,54.11,67718.0,53.1206,53.307,53.0519,53.0813,67718.0
2022-05-02 12:25:00,54.11,54.14,53.91,54.06,22900.0,53.0813,53.1108,52.8851,53.0323,22900.0
2022-05-02 12:30:00,54.07,54.19,53.97,54.17,46003.0,53.0421,53.1598,52.944,53.1402,46003.0
2022-05-02 12:35:00,54.18,54.25,53.87,53.89,32080.0,53.15,53.2187,52.8459,52.8655,32080.0
2022-05-02 12:40:00,53.87,54.0,53.77,53.82,29102.0,52.8459,52.9734,52.7478,52.7968,29102.0
2022-05-02 12:45:00,53.77,53.86,53.69,53.76,17721.0,52.7478,52.8361,52.6693,52.738,17721.0
2022-05-02 12:50:00,53.74,53.78,53.51,53.56,51693.0,52.7184,52.7576,52.4927,52.5418,51693.0
2022-05-02 12:55:00,53.58,53.7,53.32,53.4,330965.0,52.5614,52.6791,52.3064,52.3848,330965.0
2022-05-02 13:00:00,53.41,53.48,53.15,53.25,108458.0,52.3946,52.4633,52.1396,52.2377,108458.0
2022-05-02 13:05:00,53.24,53.6,53.22,53.5,240078.0,52.2279,52.581,52.2083,52.4829,240078.0
2022-05-02 13:10:00,53.47,53.68,53.45,53.6,64191.0,52.4535,52.6595,52.4339,52.581,64191.0
2022-05-02 13:15:00,53.59,53.61,53.41,53.48,37662.0,52.5712,52.5908,52.3946,52.4633,37662.0
2022-05-02 13:20:00,53.48,53.49,53.31,53.31,50727.0,52.4633,52.4731,52.2965,52.2965,50727.0
2022-05-02 13:25:00,53.31,53.47,53.2,53.32,46542.0,52.2965,52.4535,52.1886,52.3064,46542.0
2022-05-02 13:30:00,53.32,53.5,53.16,53.19,64260.0,52.3064,52.4829,52.1494,52.1788,64260.0
2022-05-02 13:35:00,53.17,53.28,53.11,53.13,52330.0,52.1592,52.2671,52.1003,52.12,52330.0
2022-05-02 13:40:00,53.24,53.28,53.05,53.06,60162.0,52.2279,52.2671,52.0415,52.0513,60162.0
2022-05-02 13:45:00,53.04,53.1,52.88,52.89,88816.0,52.0317,52.0905,51.8747,51.8845,88816.0
2022-05-02 13:50:00,52.89,53.0,52.86,52.9,42993.0,51.8845,51.9924,51.8551,51.8943,42993.0
2022-05-02 13:55:00,52.91,53.06,52.88,53.05,49047.0,51.9041,52.0513,51.8747,52.0415,49047.0
2022-05-02 14:00:00,53.04,53.25,52.9,53.25,68104.0,52.0317,52.2377,51.8943,52.2377,68104.0
2022-05-02 14:05:00,53.25,53.36,53.02,53.04,87910.0,52.2377,52.3456,52.0121,52.0317,87910.0
2022-05-02 14:10:00,53.02,53.06,52.66,52.68,99842.0,52.0121,52.0513,51.6589,51.6785,99842.0
2022-05-02 14:15:00,52.68,52.71,52.56,52.59,114094.0,51.6785,51.7079,51.5608,51.5902,114094.0
2022-05-02 14:20:00,52.59,52.79,52.56,52.73,58156.0,51.5902,51.7864,51.5608,51.7276,58156.0
2022-05-02 14:25:00,52.71,52.77,52.62,52.69,55396.0,51.7079,51.7668,51.6197,51.6883,55396.0
2022-05-02 14:30:00,52.68,52.85,52.62,52.8,63957.0,51.6785,51.8453,51.6197,51.7962,63957.0
2022-05-02 14:35:00,52.75,52.81,52.62,52.68,31522.0,51.7472,51.806,51.6197,51.6785,31522.0
2022-05-02 14:40:00,52.7,52.77,52.37,52.48,107776.0,51.6981,51.7668,51.3744,51.4823,107776.0
2022-05-02 14:45:00,52.49,52.85,52.49,52.81,105728.0,51.4921,51.8453,51.4921,51.806,105728.0
2022-05-02 14:50:00,52.79,53.06,52.62,52.93,128486.0,51.7864,52.0513,51.6197,51.9238,128486.0
2022-05-02 14:55:00,52.96,52.98,52.62,52.73,75223.0,51.9532,51.9728,51.6197,51.7276,75223.0
2022-05-02 15:00:00,52.72,53.13,52.71,53.03,136303.0,51.7178,52.12,51.7079,52.0219,136303.0
2022-05-02 15:05:00,53.06,53.45,53.02,53.36,130831.0,52.0513,52.4339,52.0121,52.3456,130831.0
2022-05-02 15:10:00,53.35,53.79,53.35,53.76,175032.0,52.3358,52.7674,52.3358,52.738,175032.0
2022-05-02 15:15:00,53.76,53.88,53.61,53.81,142729.0,52.738,52.8557,52.5908,52.787,142729.0
2022-05-02 15:20:00,53.82,54.24,53.82,54.21,200612.0,52.7968,53.2089,52.7968,53.1794,200612.0
2022-05-02 15:25:00,54.19,54.34,54.07,54.16,237604.0,53.1598,53.307,53.0421,53.1304,237604.0
2022-05-02 15:30:00,54.17,54.64,54.17,54.62,253944.0,53.1402,53.6013,53.1402,53.5816,253944.0
2022-05-02 15:35:00,54.64,54.69,54.27,54.36,135639.0,53.6013,53.6503,53.2383,53.3266,135639.0
2022-05-02 15:40:00,54.36,54.59,54.12,54.14,138917.0,53.3266,53.5522,53.0911,53.1108,138917.0
2022-05-02 15:45:00,54.11,54.63,54.08,54.59,113695.0,53.0813,53.5914,53.0519,53.5522,113695.0
2022-05-02 15:50:00,54.61,54.83,54.5,54.75,213483.0,53.5718,53.7876,53.4639,53.7092,213483.0
2022-05-02 15:55:00,54.74,54.89,54.64,54.87,340342.0,53.6994,53.8465,53.6013,53.8269,340342.0
2022-05-03 09:30:00,54.98,55.17,54.71,55.08,216408.0,53.9348,54.1212,53.6699,54.0329,216408.0
2022-05-03 09:35:00,55.08,55.09,54.67,54.7,228795.0,54.0329,54.0427,53.6307,53.6601,228795.0
2022-05-03 09:40:00,54.72,55.08,54.7,54.83,127340.0,53.6797,54.0329,53.6601,53.7876,127340.0
2022-05-03 09:45:00,54.8,54.85,54.57,54.73,65941.0,53.7582,53.8073,53.5326,53.6895,65941.0
2022-05-03 09:50:00,54.71,55.01,54.67,54.93,109034.0,53.6699,53.9642,53.6307,53.8857,109034.0
2022-05-03 09:55:00,54.93,55.11,54.81,55.06,114132.0,53.8857,54.0623,53.768,54.0133,114132.0
2022-05-03 10:00:00,55.1,55.29,55.09,55.25,121831.0,54.0525,54.2389,54.0427,54.1997,121831.0
2022-05-03 10:05:00,55.26,55.3,54.75,54.79,130969.0,54.2095,54.2487,53.7092,53.7484,130969.0
2022-05-03 10:10:00,54.8,55.06,54.66,55.01,66362.0,53.7582,54.0133,53.6209,53.9642,66362.0
2022-05-03 10:15:00,55.02,55.03,54.75,55.0,57236.0,53.974,53.9838,53.7092,53.9544,57236.0
2022-05-03 10:20:00,55.0,55.1,54.8,54.95,54774.0,53.9544,54.0525,53.7582,53.9054,54774.0
2022-05-03 10:25:00,54.97,55.24,54.9,55.19,69797.0,53.925,54.1899,53.8563,54.1408,69797.0
2022-05-03 10:30:00,55.19,55.43,55.04,55.35,111920.0,54.1408,54.3762,53.9937,54.2978,111920.0
2022-05-03 10:35:00,55.36,55.38,55.09,55.1,55155.0,54.3076,54.3272,54.0427,54.0525,55155.0
2022-05-03 10:40:00,55.11,55.11,54.85,54.85,55009.0,54.0623,54.0623,53.8073,53.8073,55009.0
2022-05-03 10:45:00,54.86,54.89,54.69,54.78,51628.0,53.8171,53.8465,53.6503,53.7386,51628.0
2022-05-03 10:50:00,54.8,55.04,54.75,54.93,44149.0,53.7582,53.9937,53.7092,53.8857,44149.0
2022-05-03 10:55:00,54.96,55.13,54.94,55.06,50936.0,53.9152,54.0819,53.8956,54.0133,50936.0
2022-05-03 11:00:00,55.05,55.37,54.92,55.37,59708.0,54.0035,54.3174,53.8759,54.3174,59708.0
2022-05-03 11:05:00,55.37,55.73,55.31,55.67,279995.0,54.3174,54.6705,54.2585,54.6117,279995.0
2022-05-03 11:10:00,55.69,55.7,55.47,55.68,90554.0,54.6313,54.6411,54.4155,54.6215,90554.0
2022-05-03 11:15:00,55.7,55.8,55.49,55.67,98996.0,54.6411,54.7392,54.4351,54.6117,98996.0
2022-05-03 11:20:00,55.68,55.9,55.68,55.87,54763.0,54.6215,54.8373,54.6215,54.8079,54763.0
2022-05-03 11:25:00,55.86,55.91,55.72,55.76,56858.0,54.7981,54.8471,54.6607,54.7,56858.0
2022-05-03 11:30:00,55.77,56.02,55.77,55.96,87524.0,54.7098,54.955,54.7098,54.8962,87524.0
2022-05-03 11:35:00,55.96,55.97,55.66,55.68,83253.0,54.8962,54.906,54.6019,54.6215,83253.0
2022-05-03 11:40:00,55.71,55.88,55.7,55.72,58454.0,54.6509,54.8177,54.6411,54.6607,58454.0
2022-05-03 11:45:00,55.72,55.72,55.58,55.69,81066.0,54.6607,54.6607,54.5234,54.6313,81066.0
2022-05-03 11:50:00,55.67,55.76,55.62,55.7,31646.0,54.6117,54.7,54.5626,54.6411,31646.0
2022-05-03 11:55:00,55.67,55.77,55.64,55.75,53369.0,54.6117,54.7098,54.5822,54.6902,53369.0
2022-05-03 12:00:00,55.76,55.98,55.7,55.88,66276.0,54.7,54.9158,54.6411,54.8177,66276.0
2022-05-03 12:05:00,55.85,55.85,55.24,55.33,129211.0,54.7883,54.7883,54.1899,54.2781,129211.0
2022-05-03 12:10:00,55.32,55.49,55.27,55.47,56947.0,54.2683,54.4351,54.2193,54.4155,56947.0
2022-05-03 12:15:00,55.47,55.51,55.34,55.49,49782.0,54.4155,54.4547,54.2879,54.4351,49782.0
2022-05-03 12:20:00,55.49,55.63,55.49,55.59,40429.0,54.4351,54.5724,54.4351,54.5332,40429.0
2022-05-03 12:25:00,55.59,55.69,55.41,55.42,65749.0,54.5332,54.6313,54.3566,54.3664,65749.0
2022-05-03 12:30:00,55.42,55.49,55.28,55.44,71727.0,54.3664,54.4351,54.2291,54.386,71727.0
2022-05-03 12:35:00,55.45,55.58,55.38,55.46,36672.0,54.3959,54.5234,54.3272,54.4057,36672.0
2022-05-03 12:40:00,55.48,55.6,55.43,55.49,33488.0,54.4253,54.543,54.3762,54.4351,33488.0
2022-05-03 12:45:00,55.49,55.64,55.37,55.47,41923.0,54.4351,54.5822,54.3174,54.4155,41923.0
2022-05-03 12:50:00,55.46,55.54,55.39,55.39,18576.0,54.4057,54.4841,54.337,54.337,18576.0
2022-05-03 12:55:00,55.32,55.54,55.26,55.51,31661.0,54.2683,54.4841,54.2095,54.4547,31661.0
2022-05-03 13:00:00,55.52,55.76,55.5,55.57,48647.0,54.4645,54.7,54.4449,54.5136,48647.0
2022-05-03 13:05:00,55.55,55.72,55.5,55.69,36042.0,54.494,54.6607,54.4449,54.6313,36042.0
2022-05-03 13:10:00,55.69,55.85,55.65,55.84,51035.0,54.6313,54.7883,54.5921,54.7784,51035.0
2022-05-03 13:15:00,55.85,55.93,55.82,55.83,47491.0,54.7883,54.8667,54.7588,54.7686,47491.0
2022-05-03 13:20:00,55.84,55.96,55.67,55.76,81870.0,54.7784,54.8962,54.6117,54.7,81870.0
2022-05-03 13:25:00,55.76,55.79,55.62,55.7,27082.0,54.7,54.7294,54.5626,54.6411,27082.0
2022-05-03 13:30:00,55.71,55.83,55.66,55.83,23992.0,54.6509,54.7686,54.6019,54.7686,23992.0
2022-05-03 13:35:00,55.81,55.89,55.75,55.88,18038.0,54.749,54.8275,54.6902,54.8177,18038.0
2022-05-03 13:40:00,55.89,55.92,55.77,55.91,39628.0,54.8275,54.8569,54.7098,54.8471,39628.0
2022-05-03 13:45:00,55.94,55.94,55.77,55.81,38463.0,54.8765,54.8765,54.7098,54.749,38463.0
2022-05-03 13:50:00,55.78,55.82,55.62,55.68,33090.0,54.7196,54.7588,54.5626,54.6215,33090.0
2022-05-03 13:55:00,55.67,55.71,55.59,55.67,49108.0,54.6117,54.6509,54.5332,54.6117,49108.0
2022-05-03 14:00:00,55.66,55.66,55.42,55.45,76539.0,54.6019,54.6019,54.3664,54.3959,76539.0
2022-05-03 14:05:00,55.44,55.44,55.32,55.4,57502.0,54.386,54.386,54.2683,54.3468,57502.0
2022-05-03 14:10:00,55.39,55.4,55.17,55.19,97337.0,54.337,54.3468,54.1212,54.1408,97337.0
2022-05-03 14:15:00,55.16,55.17,55.01,55.05,69370.0,54.1114,54.1212,53.9642,54.0035,69370.0
2022-05-03 14:20:00,55.07,55.09,54.95,55.05,63563.0,54.0231,54.0427,53.9054,54.0035,63563.0
2022-05-03 14:25:00,55.07,55.07,54.96,54.96,35173.0,54.0231,54.0231,53.9152,53.9152,35173.0
2022-05-03 14:30:00,54.99,55.19,54.97,55.19,54789.0,53.9446,54.1408,53.925,54.1408,54789.0
2022-05-03 14:35:00,55.17,55.38,55.02,55.04,105332.0,54.1212,54.3272,53.974,53.9937,105332.0
2022-05-03 14:40:00,55.06,55.2,54.76,55.12,114913.0,54.0133,54.1506,53.719,54.0721,114913.0
2022-05-03 14:45:00,55.13,55.26,54.87,55.21,110908.0,54.0819,54.2095,53.8269,54.1604,110908.0
2022-05-03 14:50:00,55.19,55.47,55.15,55.35,79595.0,54.1408,54.4155,54.1016,54.2978,79595.0
2022-05-03 14:55:00,55.35,55.64,55.27,55.6,63644.0,54.2978,54.5822,54.2193,54.543,63644.0
2022-05-03 15:00:00,55.61,55.65,55.48,55.51,88123.0,54.5528,54.5921,54.4253,54.4547,88123.0
2022-05-03 15:05:00,55.51,55.77,55.49,55.69,55164.0,54.4547,54.7098,54.4351,54.6313,55164.0
2022-05-03 15:10:00,55.69,55.77,55.63,55.7,68472.0,54.6313,54.7098,54.5724,54.6411,68472.0
2022-05-03 15:15:00,55.71,55.74,55.45,55.46,80907.0,54.6509,54.6803,54.3959,54.4057,80907.0
2022-05-03 15:20:00,55.47,55.69,55.24,55.42,82465.0,54.4155,54.6313,54.1899,54.3664,82465.0
2022-05-03 15:25:00,55.44,55.51,55.31,55.43,56119.0,54.386,54.4547,54.2585,54.3762,56119.0
2022-05-03 15:30:00,55.42,55.6,55.29,55.53,58008.0,54.3664,54.543,54.2389,54.4743,58008.0
2022-05-03 15:35:00,55.54,55.56,55.18,55.25,98984.0,54.4841,54.5038,54.131,54.1997,98984.0
2022-05-03 15:40:00,55.26,55.26,54.93,55.07,86157.0,54.2095,54.2095,53.8857,54.0231,86157.0
2022-05-03 15:45:00,55.06,55.29,54.94,55.11,99216.0,54.0133,54.2389,53.8956,54.0623,99216.0
2022-05-03 15:50:00,55.12,55.48,54.97,55.42,322577.0,54.0721,54.4253,53.925,54.3664,322577.0
2022-05-03 15:55:00,55.44,55.46,55.29,55.37,182197.0,54.386,54.4057,54.2389,54.3174,182197.0
2022-05-04 09:30:00,55.54,55.54,55.3,55.32,121318.0,54.4841,54.4841,54.2487,54.2683,121318.0
2022-05-04 09:35:00,55.3,55.46,55.3,55.37,69017.0,54.2487,54.4057,54.2487,54.3174,69017.0
2022-05-04 09:40:00,55.33,55.51,55.33,55.46,45348.0,54.2781,54.4547,54.2781,54.4057,45348.0
2022-05-04 09:45:00,55.49,55.62,55.45,55.6,63608.0,54.4351,54.5626,54.3959,54.543,63608.0
2022-05-04 09:50:00,55.61,55.61,55.33,55.36,71516.0,54.5528,54.5528,54.2781,54.3076,71516.0
2022-05-04 09:55:00,55.34,55.43,55.26,55.26,37143.0,54.2879,54.3762,54.2095,54.2095,37143.0
2022-05-04 10:00:00,55.24,55.29,55.1,55.14,48591.0,54.1899,54.2389,54.0525,54.0918,48591.0
2022-05-04 10:05:00,55.14,55.16,54.99,55.05,60554.0,54.0918,54.1114,53.9446,54.0035,60554.0
2022-05-04 10:10:00,55.06,55.17,54.95,54.96,49892.0,54.0133,54.1212,53.9054,53.9152,49892.0
2022-05-04 10:15:00,54.95,55.01,54.83,54.95,64919.0,53.9054,53.9642,53.7876,53.9054,64919.0
2022-05-04 10:20:00,54.92,55.05,54.91,55.01,35597.0,53.8759,54.0035,53.8661,53.9642,35597.0
2022-05-04 10:25:00,55.0,55.17,54.96,55.06,61854.0,53.9544,54.1212,53.9152,54.0133,61854.0
2022-05-04 10:30:00,55.07,55.11,54.78,54.83,83478.0,54.0231,54.0623,53.7386,53.7876,83478.0
2022-05-04 10:35:00,54.83,55.04,54.83,55.04,56006.0,53.7876,53.9937,53.7876,53.9937,56006.0
2022-05-04 10:40:00,55.04,55.12,55.0,55.05,44172.0,53.9937,54.0721,53.9544,54.0035,44172.0
2022-05-04 10:45:00,55.04,55.16,55.02,55.04,25114.0,53.9937,54.1114,53.974,53.9937,25114.0
2022-05-04 10:50:00,55.05,55.06,54.91,54.98,65594.0,54.0035,54.0133,53.8661,53.9348,65594.0
2022-05-04 10:55:00,54.96,55.06,54.91,54.98,25015.0,53.9152,54.0133,53.8661,53.9348,25015.0
2022-05-04 11:00:00,55.0,55.02,54.85,54.91,54798.0,53.9544,53.974,53.8073,53.8661,54798.0
2022-05-04 11:05:00,54.92,55.01,54.87,55.0,88633.0,53.8759,53.9642,53.8269,53.9544,88633.0
2022-05-04 11:10:00,55.01,55.02,54.75,54.79,73508.0,53.9642,53.974,53.7092,53.7484,73508.0
2022-05-04 11:15:00,54.79,54.86,54.74,54.86,37086.0,53.7484,53.8171,53.6994,53.8171,37086.0
2022-05-04 11:20:00,54.87,54.87,54.78,54.84,29445.0,53.8269,53.8269,53.7386,53.7975,29445.0
2022-05-04 11:25:00,54.82,54.88,54.72,54.8,73117.0,53.7778,53.8367,53.6797,53.7582,73117.0
2022-05-04 11:30:00,54.8,54.82,54.64,54.68,49428.0,53.7582,53.7778,53.6013,53.6405,49428.0
2022-05-04 11:35:00,54.71,54.8,54.64,54.8,36274.0,53.6699,53.7582,53.6013,53.7582,36274.0
2022-05-04 11:40:00,54.79,54.87,54.77,54.83,52694.0,53.7484,53.8269,53.7288,53.7876,52694.0
2022-05-04 11:45:00,54.82,55.04,54.8,55.03,60995.0,53.7778,53.9937,53.7582,53.9838,60995.0
2022-05-04 11:50:00,55.04,55.13,54.99,55.12,46562.0,53.9937,54.0819,53.9446,54.0721,46562.0
2022-05-04 11:55:00,55.15,55.17,54.99,55.04,35291.0,54.1016,54.1212,53.9446,53.9937,35291.0
2022-05-04 12:00:00,55.04,55.07,54.96,54.99,20121.0,53.9937,54.0231,53.9152,53.9446,20121.0
2022-05-04 12:05:00,54.99,55.12,54.99,55.11,26791.0,53.9446,54.0721,53.9446,54.0623,26791.0
2022-05-04 12:10:00,55.09,55.11,55.0,55.09,27317.0,54.0427,54.0623,53.9544,54.0427,27317.0
2022-05-04 12:15:00,55.09,55.25,55.02,55.22,56974.0,54.0427,54.1997,53.974,54.1702,56974.0
2022-05-04 12:20:00,55.25,55.49,55.25,55.41,80663.0,54.1997,54.4351,54.1997,54.3566,80663.0
2022-05-04 12:25:00,55.42,55.55,55.4,55.52,50069.0,54.3664,54.494,54.3468,54.4645,50069.0
2022-05-04 12:30:00,55.55,55.56,55.48,55.52,54374.0,54.494,54.5038,54.4253,54.4645,54374.0
2022-05-04 12:35:00,55.52,55.69,55.51,55.68,55554.0,54.4645,54.6313,54.4547,54.6215,55554.0
2022-05-04 12:40:00,55.7,55.7,55.55,55.61,54529.0,54.6411,54.6411,54.494,54.5528,54529.0
2022-05-04 12:45:00,55.61,55.64,55.49,55.55,38579.0,54.5528,54.5822,54.4351,54.494,38579.0
2022-05-04 12:50:00,55.55,55.7,55.49,55.69,17341.0,54.494,54.6411,54.4351,54.6313,17341.0
2022-05-04 12:55:00,55.72,55.8,55.61,55.8,60753.0,54.6607,54.7392,54.5528,54.7392,60753.0
2022-05-04 13:00:00,55.8,55.91,55.76,55.82,70812.0,54.7392,54.8471,54.7,54.7588,70812.0
2022-05-04 13:05:00,55.82,55.82,55.64,55.68,50418.0,54.7588,54.7588,54.5822,54.6215,50418.0
2022-05-04 13:10:00,55.67,55.67,55.49,55.6,34901.0,54.6117,54.6117,54.4351,54.543,34901.0
2022-05-04 13:15:00,55.61,55.7,55.6,55.65,20996.0,54.5528,54.6411,54.543,54.5921,20996.0
2022-05-04 13:20:00,55.66,55.74,55.61,55.67,37413.0,54.6019,54.6803,54.5528,54.6117,37413.0
2022-05-04 13:25:00,55.67,55.7,55.59,55.59,36015.0,54.6117,54.6411,54.5332,54.5332,36015.0
2022-05-04 13:30:00,55.61,55.7,55.53,55.7,18556.0,54.5528,54.6411,54.4743,54.6411,18556.0
2022-05-04 13:35:00,55.7,55.76,55.5,55.6,65477.0,54.6411,54.7,54.4449,54.543,65477.0
2022-05-04 13:40:00,55.61,55.71,55.58,55.69,16148.0,54.5528,54.6509,54.5234,54.6313,16148.0
2022-05-04 13:45:00,55.7,55.7,55.62,55.62,20585.0,54.6411,54.6411,54.5626,54.5626,20585.0
2022-05-04 13:50:00,55.61,55.65,55.57,55.64,18844.0,54.5528,54.5921,54.5136,54.5822,18844.0
2022-05-04 13:55:00,55.64,56.02,55.59,55.85,146598.0,54.5822,54.955,54.5332,54.7883,146598.0
2022-05-04 14:00:00,55.83,56.35,55.5,56.04,293624.0,54.7686,55.2787,54.4449,54.9746,293624.0
2022-05-04 14:05:00,56.03,56.27,55.37,55.73,190329.0,54.9648,55.2003,54.3174,54.6705,190329.0
2022-05-04 14:10:00,55.72,55.92,55.54,55.67,90486.0,54.6607,54.8569,54.4841,54.6117,90486.0
2022-05-04 14:15:00,55.7,55.73,55.35,55.46,95699.0,54.6411,54.6705,54.2978,54.4057,95699.0
2022-05-04 14:20:00,55.45,55.64,55.17,55.54,175625.0,54.3959,54.5822,54.1212,54.4841,175625.0
2022-05-04 14:25:00,55.55,56.14,55.49,56.0,153701.0,54.494,55.0727,54.4351,54.9354,153701.0
2022-05-04 14:30:00,55.99,56.11,54.83,54.93,415362.0,54.9256,55.0433,53.7876,53.8857,415362.0
2022-05-04 14:35:00,54.92,55.59,54.75,55.41,462493.0,53.8759,54.5332,53.7092,54.3566,462493.0
2022-05-04 14:40:00,55.42,56.43,55.28,56.17,514075.0,54.3664,55.3572,54.2291,55.1022,514075.0
2022-05-04 14:45:00,56.21,57.06,56.2,56.78,412829.0,55.1414,55.9753,55.1316,55.7006,412829.0
2022-05-04 14:50:00,56.78,57.32,56.68,57.31,294255.0,55.7006,56.2303,55.6025,56.2205,294255.0
2022-05-04 14:55:00,57.32,57.45,57.14,57.29,481490.0,56.2303,56.3578,56.0537,56.2009,481490.0
2022-05-04 15:00:00,57.31,57.53,57.13,57.36,343954.0,56.2205,56.4363,56.0439,56.2695,343954.0
2022-05-04 15:05:00,57.37,57.63,57.28,57.54,244171.0,56.2794,56.5344,56.1911,56.4461,244171.0
2022-05-04 15:10:00,57.57,57.87,57.56,57.85,245329.0,56.4756,56.7699,56.4657,56.7502,245329.0
2022-05-04 15:15:00,57.84,58.07,57.62,57.71,321569.0,56.7404,56.9661,56.5246,56.6129,321569.0
2022-05-04 15:20:00,57.7,57.96,57.69,57.95,168985.0,56.6031,56.8581,56.5933,56.8483,168985.0
2022-05-04 15:25:00,57.94,58.2,57.94,58.18,192958.0,56.8385,57.0936,56.8385,57.074,192958.0
2022-05-04 15:30:00,58.19,58.53,58.17,58.51,201130.0,57.0838,57.4173,57.0641,57.3977,201130.0
2022-05-04 15:35:00,58.51,58.58,58.37,58.51,168464.0,57.3977,57.4664,57.2603,57.3977,168464.0
2022-05-04 15:40:00,58.52,58.62,58.36,58.55,230871.0,57.4075,57.5056,57.2505,57.4369,230871.0
2022-05-04 15:45:00,58.54,58.74,58.4,58.73,194465.0,57.4271,57.6233,57.2898,57.6135,194465.0
2022-05-04 15:50:00,58.74,58.88,58.64,58.66,339139.0,57.6233,57.7607,57.5252,57.5448,339139.0
2022-05-04 15:55:00,58.67,58.72,58.51,58.71,464368.0,57.5546,57.6037,57.3977,57.5939,464368.0
2022-05-05 09:30:00,57.49,57.5,57.16,57.29,279239.0,56.3971,56.4069,56.0734,56.2009,279239.0
2022-05-05 09:35:00,57.3,57.42,57.2,57.28,111640.0,56.2107,56.3284,56.1126,56.1911,111640.0
2022-05-05 09:40:00,57.27,57.49,56.97,56.98,172666.0,56.1813,56.3971,55.887,55.8968,172666.0
2022-05-05 09:45:00,56.99,57.05,56.79,56.81,179312.0,55.9066,55.9654,55.7104,55.73,179312.0
2022-05-05 09:50:00,56.8,56.93,56.72,56.76,92434.0,55.7202,55.8477,55.6417,55.681,92434.0
2022-05-05 09:55:00,56.77,56.84,56.55,56.67,122376.0,55.6908,55.7594,55.4749,55.5927,122376.0
2022-05-05 10:00:00,56.68,56.68,56.29,56.3,181137.0,55.6025,55.6025,55.2199,55.2297,181137.0
2022-05-05 10:05:00,56.3,56.32,55.96,56.1,218602.0,55.2297,55.2493,54.8962,55.0335,218602.0
2022-05-05 10:10:00,56.08,56.22,55.75,56.22,199568.0,55.0139,55.1512,54.6902,55.1512,199568.0
2022-05-05 10:15:00,56.21,56.23,55.94,56.13,126108.0,55.1414,55.161,54.8765,55.0629,126108.0
2022-05-05 10:20:00,56.12,56.14,55.62,55.73,149608.0,55.0531,55.0727,54.5626,54.6705,149608.0
2022-05-05 10:25:00,55.76,55.92,55.7,55.73,85742.0,54.7,54.8569,54.6411,54.6705,85742.0
2022-05-05 10:30:00,55.72,55.82,55.55,55.64,98320.0,54.6607,54.7588,54.494,54.5822,98320.0
2022-05-05 10:35:00,55.65,55.76,55.38,55.39,161481.0,54.5921,54.7,54.3272,54.337,161481.0
2022-05-05 10:40:00,55.39,55.53,55.16,55.5,249690.0,54.337,54.4743,54.1114,54.4449,249690.0
2022-05-05 10:45:00,55.5,55.58,55.06,55.09,206823.0,54.4449,54.5234,54.0133,54.0427,206823.0
2022-05-05 10:50:00,55.08,55.25,54.93,55.11,197343.0,54.0329,54.1997,53.8857,54.0623,197343.0
2022-05-05 10:55:00,55.12,55.36,55.1,55.35,109976.0,54.0721,54.3076,54.0525,54.2978,109976.0
2022-05-05 11:00:00,55.33,55.44,54.98,55.03,123398.0,54.2781,54.386,53.9348,53.9838,123398.0
2022-05-05 11:05:00,55.03,55.14,54.59,54.74,275364.0,53.9838,54.0918,53.5522,53.6994,275364.0
2022-05-05 11:10:00,54.74,54.84,54.61,54.83,121081.0,53.6994,53.7975,53.5718,53.7876,121081.0
2022-05-05 11:15:00,54.79,54.97,54.56,54.74,206571.0,53.7484,53.925,53.5228,53.6994,206571.0
2022-05-05 11:20:00,54.74,54.77,54.5,54.52,116945.0,53.6994,53.7288,53.4639,53.4835,116945.0
2022-05-05 11:25:00,54.53,54.8,54.5,54.8,139249.0,53.4933,53.7582,53.4639,53.7582,139249.0
2022-05-05 11:30:00,54.79,55.02,54.65,54.83,120488.0,53.7484,53.974,53.6111,53.7876,120488.0
2022-05-05 11:35:00,54.83,55.28,54.83,55.13,122701.0,53.7876,54.2291,53.7876,54.0819,122701.0
2022-05-05 11:40:00,55.15,55.23,54.97,55.0,125363.0,54.1016,54.18,53.925,53.9544,125363.0
2022-05-05 11:45:00,54.98,54.98,54.66,54.78,103119.0,53.9348,53.9348,53.6209,53.7386,103119.0
2022-05-05 11:50:00,54.8,54.8,54.13,54.16,171968.0,53.7582,53.7582,53.101,53.1304,171968.0
2022-05-05 11:55:00,54.15,54.29,54.14,54.14,138143.0,53.1206,53.2579,53.1108,53.1108,138143.0
2022-05-05 12:00:00,54.14,54.14,53.78,54.09,196713.0,53.1108,53.1108,52.7576,53.0617,196713.0
2022-05-05 12:05:00,54.08,54.47,54.08,54.44,167127.0,53.0519,53.4345,53.0519,53.4051,167127.0
2022-05-05 12:10:00,54.41,54.69,54.28,54.5,146521.0,53.3756,53.6503,53.2481,53.4639,146521.0
2022-05-05 12:15:00,54.52,54.63,54.33,54.61,116584.0,53.4835,53.5914,53.2972,53.5718,116584.0
2022-05-05 12:20:00,54.63,54.73,54.37,54.43,144119.0,53.5914,53.6895,53.3364,53.3952,144119.0
2022-05-05 12:25:00,54.42,54.85,54.42,54.61,114832.0,53.3854,53.8073,53.3854,53.5718,114832.0
2022-05-05 12:30:00,54.58,54.81,54.53,54.54,65806.0,53.5424,53.768,53.4933,53.5032,65806.0
2022-05-05 12:35:00,54.5,54.54,54.22,54.4,454169.0,53.4639,53.5032,53.1892,53.3658,454169.0
2022-05-05 12:40:00,54.37,54.4,54.16,54.27,70626.0,53.3364,53.3658,53.1304,53.2383,70626.0
2022-05-05 12:45:00,54.27,54.35,54.06,54.18,101642.0,53.2383,53.3168,53.0323,53.15,101642.0
2022-05-05 12:50:00,54.2,54.57,54.17,54.52,87674.0,53.1696,53.5326,53.1402,53.4835,87674.0
2022-05-05 12:55:00,54.58,54.74,54.54,54.72,88755.0,53.5424,53.6994,53.5032,53.6797,88755.0
2022-05-05 13:00:00,54.75,55.12,54.74,54.98,109973.0,53.7092,54.0721,53.6994,53.9348,109973.0
2022-05-05 13:05:00,54.97,55.24,54.96,55.14,115983.0,53.925,54.1899,53.9152,54.0918,115983.0
2022-05-05 13:10:00,55.14,55.14,54.72,54.75,128391.0,54.0918,54.0918,53.6797,53.7092,128391.0
2022-05-05 13:15:00,54.76,54.87,54.56,54.8,84038.0,53.719,53.8269,53.5228,53.7582,84038.0
2022-05-05 13:20:00,54.79,54.91,54.66,54.82,80293.0,53.7484,53.8661,53.6209,53.7778,80293.0
2022-05-05 13:25:00,54.85,54.87,54.62,54.84,43591.0,53.8073,53.8269,53.5816,53.7975,43591.0
2022-05-05 13:30:00,54.82,54.82,54.54,54.65,62554.0,53.7778,53.7778,53.5032,53.6111,62554.0
2022-05-05 13:35:00,54.71,55.12,54.68,54.8,75730.0,53.6699,54.0721,53.6405,53.7582,75730.0
2022-05-05 13:40:00,54.79,55.05,54.71,54.8,47085.0,53.7484,54.0035,53.6699,53.7582,47085.0
2022-05-05 13:45:00,54.8,54.93,54.61,54.64,32244.0,53.7582,53.8857,53.5718,53.6013,32244.0
2022-05-05 13:50:00,54.62,54.62,54.35,54.45,52761.0,53.5816,53.5816,53.3168,53.4149,52761.0
2022-05-05 13:55:00,54.47,54.49,54.29,54.44,87990.0,53.4345,53.4541,53.2579,53.4051,87990.0
2022-05-05 14:00:00,54.44,54.48,54.24,54.31,61590.0,53.4051,53.4443,53.2089,53.2775,61590.0
2022-05-05 14:05:00,54.34,54.56,54.29,54.47,44573.0,53.307,53.5228,53.2579,53.4345,44573.0
2022-05-05 14:10:00,54.49,54.56,54.28,54.42,49253.0,53.4541,53.5228,53.2481,53.3854,49253.0
2022-05-05 14:15:00,54.42,54.88,54.4,54.88,58516.0,53.3854,53.8367,53.3658,53.8367,58516.0
2022-05-05 14:20:00,54.89,54.9,54.28,54.34,67407.0,53.8465,53.8563,53.2481,53.307,67407.0
2022-05-05 14:25:00,54.33,54.37,54.04,54.04,67257.0,53.2972,53.3364,53.0127,53.0127,67257.0
2022-05-05 14:30:00,54.03,54.17,53.95,54.0,239467.0,53.0029,53.1402,52.9244,52.9734,239467.0
2022-05-05 14:35:00,53.99,54.16,53.94,54.14,45689.0,52.9636,53.1304,52.9146,53.1108,45689.0
2022-05-05 14:40:00,54.12,54.24,54.01,54.1,90314.0,53.0911,53.2089,52.9832,53.0715,90314.0
2022-05-05 14:45:00,54.14,54.35,54.1,54.23,71379.0,53.1108,53.3168,53.0715,53.1991,71379.0
2022-05-05 14:50:00,54.23,54.61,54.23,54.28,98330.0,53.1991,53.5718,53.1991,53.2481,98330.0
2022-05-05 14:55:00,54.27,54.3,54.14,54.28,52471.0,53.2383,53.2677,53.1108,53.2481,52471.0
2022-05-05 15:00:00,54.26,54.33,53.9,53.92,90444.0,53.2285,53.2972,52.8753,52.8949,90444.0
2022-05-05 15:05:00,53.94,54.01,53.72,53.88,114008.0,52.9146,52.9832,52.6987,52.8557,114008.0
2022-05-05 15:10:00,53.9,53.95,53.54,53.56,114527.0,52.8753,52.9244,52.5222,52.5418,114527.0
2022-05-05 15:15:00,53.57,53.72,53.54,53.71,86669.0,52.5516,52.6987,52.5222,52.6889,86669.0
2022-05-05 15:20:00,53.71,53.72,53.51,53.58,58430.0,52.6889,52.6987,52.4927,52.5614,58430.0
2022-05-05 15:25:00,53.58,53.87,53.43,53.53,146483.0,52.5614,52.8459,52.4143,52.5124,146483.0
2022-05-05 15:30:00,53.51,53.82,53.35,53.77,359489.0,52.4927,52.7968,52.3358,52.7478,359489.0
2022-05-05 15:35:00,53.77,54.1,53.72,53.96,172456.0,52.7478,53.0715,52.6987,52.9342,172456.0
2022-05-05 15:40:00,53.98,54.18,53.88,53.96,144475.0,52.9538,53.15,52.8557,52.9342,144475.0
2022-05-05 15:45:00,53.96,54.13,53.47,53.55,293618.0,52.9342,53.101,52.4535,52.532,293618.0
2022-05-05 15:50:00,53.57,54.69,53.57,54.14,419883.0,52.5516,53.6503,52.5516,53.1108,419883.0
2022-05-05 15:55:00,54.16,54.68,54.15,54.56,439146.0,53.1304,53.6405,53.1206,53.5228,439146.0
2022-05-06 09:30:00,53.82,54.0,53.53,53.54,258926.0,52.7968,52.9734,52.5124,52.5222,258926.0
2022-05-06 09:35:00,53.54,53.54,52.97,53.03,251269.0,52.5222,52.5222,51.963,52.0219,251269.0
2022-05-06 09:40:00,53.0,53.3,52.92,52.94,161607.0,51.9924,52.2867,51.914,51.9336,161607.0
2022-05-06 09:45:00,52.94,53.04,52.51,52.8,144056.0,51.9336,52.0317,51.5118,51.7962,144056.0
2022-05-06 09:50:00,52.8,52.92,52.53,52.6,132713.0,51.7962,51.914,51.5314,51.6,132713.0
2022-05-06 09:55:00,52.61,52.71,52.41,52.56,223377.0,51.6098,51.7079,51.4137,51.5608,223377.0
2022-05-06 10:00:00,52.59,52.8,52.42,52.72,137869.0,51.5902,51.7962,51.4235,51.7178,137869.0
2022-05-06 10:05:00,52.73,53.19,52.72,52.75,202632.0,51.7276,52.1788,51.7178,51.7472,202632.0
2022-05-06 10:10:00,52.74,53.19,52.59,53.02,147672.0,51.7374,52.1788,51.5902,52.0121,147672.0
2022-05-06 10:15:00,53.03,53.95,53.01,53.67,269418.0,52.0219,52.9244,52.0022,52.6497,269418.0
2022-05-06 10:20:00,53.64,53.84,53.47,53.67,161426.0,52.6203,52.8165,52.4535,52.6497,161426.0
2022-05-06 10:25:00,53.71,53.94,53.38,53.39,149563.0,52.6889,52.9146,52.3652,52.375,149563.0
2022-05-06 10:30:00,53.4,53.72,53.24,53.26,149349.0,52.3848,52.6987,52.2279,52.2475,149349.0
2022-05-06 10:35:00,53.25,53.34,52.92,53.13,88293.0,52.2377,52.326,51.914,52.12,88293.0
2022-05-06 10:40:00,53.16,53.48,53.05,53.32,174960.0,52.1494,52.4633,52.0415,52.3064,174960.0
2022-05-06 10:45:00,53.3,54.09,53.26,54.0,223130.0,52.2867,53.0617,52.2475,52.9734,223130.0
2022-05-06 10:50:00,54.02,54.19,53.77,54.18,118980.0,52.993,53.1598,52.7478,53.15,118980.0
2022-05-06 10:55:00,54.17,54.43,54.04,54.26,156162.0,53.1402,53.3952,53.0127,53.2285,156162.0
2022-05-06 11:00:00,54.25,54.34,53.98,54.04,145981.0,53.2187,53.307,52.9538,53.0127,145981.0
2022-05-06 11:05:00,54.06,54.16,53.93,54.08,52336.0,53.0323,53.1304,52.9048,53.0519,52336.0
2022-05-06 11:10:00,54.08,54.3,53.82,54.3,86698.0,53.0519,53.2677,52.7968,53.2677,86698.0
2022-05-06 11:15:00,54.3,54.56,54.23,54.39,108637.0,53.2677,53.5228,53.1991,53.356,108637.0
2022-05-06 11:20:00,54.38,54.79,54.3,54.7,114215.0,53.3462,53.7484,53.2677,53.6601,114215.0
2022-05-06 11:25:00,54.7,54.71,54.45,54.52,50827.0,53.6601,53.6699,53.4149,53.4835,50827.0
2022-05-06 11:30:00,54.54,54.57,54.0,54.04,104231.0,53.5032,53.5326,52.9734,53.0127,104231.0
2022-05-06 11:35:00,54.03,54.04,53.6,53.62,71753.0,53.0029,53.0127,52.581,52.6006,71753.0
2022-05-06 11:40:00,53.63,53.85,53.62,53.75,49863.0,52.6105,52.8263,52.6006,52.7282,49863.0
2022-05-06 11:45:00,53.73,53.8,53.6,53.75,43620.0,52.7086,52.7772,52.581,52.7282,43620.0
2022-05-06 11:50:00,53.73,54.0,53.56,53.58,89719.0,52.7086,52.9734,52.5418,52.5614,89719.0
2022-05-06 11:55:00,53.57,53.7,53.42,53.5,56501.0,52.5516,52.6791,52.4045,52.4829,56501.0
2022-05-06 12:00:00,53.49,53.94,53.41,53.94,55738.0,52.4731,52.9146,52.3946,52.9146,55738.0
2022-05-06 12:05:00,53.94,54.35,53.91,53.99,74166.0,52.9146,53.3168,52.8851,52.9636,74166.0
2022-05-06 12:10:00,54.02,54.02,53.51,53.59,66009.0,52.993,52.993,52.4927,52.5712,66009.0
2022-05-06 12:15:00,53.59,53.81,53.46,53.48,59349.0,52.5712,52.787,52.4437,52.4633,59349.0
2022-05-06 12:20:00,53.47,54.11,53.47,53.93,90768.0,52.4535,53.0813,52.4535,52.9048,90768.0
2022-05-06 12:25:00,53.94,54.11,53.84,54.01,47249.0,52.9146,53.0813,52.8165,52.9832,47249.0
2022-05-06 12:30:00,54.0,54.2,53.83,54.17,41547.0,52.9734,53.1696,52.8067,53.1402,41547.0
2022-05-06 12:35:00,54.17,54.28,53.76,54.04,59929.0,53.1402,53.2481,52.738,53.0127,59929.0
2022-05-06 12:40:00,54.04,54.15,53.89,54.13,53414.0,53.0127,53.1206,52.8655,53.101,53414.0
2022-05-06 12:45:00,54.13,54.24,54.07,54.09,57488.0,53.101,53.2089,53.0421,53.0617,57488.0
2022-05-06 12:50:00,54.1,54.37,53.86,54.24,64569.0,53.0715,53.3364,52.8361,53.2089,64569.0
2022-05-06 12:55:00,54.23,54.57,54.19,54.53,114861.0,53.1991,53.5326,53.1598,53.4933,114861.0
2022-05-06 13:00:00,54.55,54.67,54.38,54.65,67451.0,53.513,53.6307,53.3462,53.6111,67451.0
2022-05-06 13:05:00,54.62,54.62,54.26,54.39,29377.0,53.5816,53.5816,53.2285,53.356,29377.0
2022-05-06 13:10:00,54.38,54.45,54.21,54.24,47319.0,53.3462,53.4149,53.1794,53.2089,47319.0
2022-05-06 13:15:00,54.26,54.29,53.84,53.88,73143.0,53.2285,53.2579,52.8165,52.8557,73143.0
2022-05-06 13:20:00,53.84,54.22,53.79,54.03,50103.0,52.8165,53.1892,52.7674,53.0029,50103.0
2022-05-06 13:25:00,54.02,54.21,53.87,54.08,50253.0,52.993,53.1794,52.8459,53.0519,50253.0
2022-05-06 13:30:00,54.06,54.25,54.04,54.15,28095.0,53.0323,53.2187,53.0127,53.1206,28095.0
2022-05-06 13:35:00,54.23,54.29,53.75,53.87,41401.0,53.1991,53.2579,52.7282,52.8459,41401.0
2022-05-06 13:40:00,53.9,54.09,53.72,53.98,79766.0,52.8753,53.0617,52.6987,52.9538,79766.0
2022-05-06 13:45:00,53.97,54.09,53.75,53.88,35253.0,52.944,53.0617,52.7282,52.8557,35253.0
2022-05-06 13:50:00,53.88,53.93,53.51,53.56,51268.0,52.8557,52.9048,52.4927,52.5418,51268.0
2022-05-06 13:55:00,53.57,53.61,53.49,53.57,35933.0,52.5516,52.5908,52.4731,52.5516,35933.0
2022-05-06 14:00:00,53.53,53.73,53.45,53.5,61372.0,52.5124,52.7086,52.4339,52.4829,61372.0
2022-05-06 14:05:00,53.46,53.46,53.17,53.18,76406.0,52.4437,52.4437,52.1592,52.169,76406.0
2022-05-06 14:10:00,53.17,53.49,53.16,53.39,82587.0,52.1592,52.4731,52.1494,52.375,82587.0
2022-05-06 14:15:00,53.42,53.58,53.36,53.37,46159.0,52.4045,52.5614,52.3456,52.3554,46159.0
2022-05-06 14:20:00,53.35,53.44,53.25,53.32,31376.0,52.3358,52.4241,52.2377,52.3064,31376.0
2022-05-06 14:25:00,53.31,53.33,53.1,53.2,36875.0,52.2965,52.3162,52.0905,52.1886,36875.0
2022-05-06 14:30:00,53.21,53.32,53.0,53.09,70415.0,52.1984,52.3064,51.9924,52.0807,70415.0
2022-05-06 14:35:00,53.09,53.2,52.98,53.07,79136.0,52.0807,52.1886,51.9728,52.0611,79136.0
2022-05-06 14:40:00,53.06,53.24,53.01,53.01,42838.0,52.0513,52.2279,52.0022,52.0022,42838.0
2022-05-06 14:45:00,52.99,53.38,52.96,53.34,41773.0,51.9826,52.3652,51.9532,52.326,41773.0
2022-05-06 14:50:00,53.33,53.62,53.33,53.59,82596.0,52.3162,52.6006,52.3162,52.5712,82596.0
2022-05-06 14:55:00,53.63,53.69,53.24,53.24,45840.0,52.6105,52.6693,52.2279,52.2279,45840.0
2022-05-06 15:00:00,53.24,53.34,53.09,53.31,85520.0,52.2279,52.326,52.0807,52.2965,85520.0
2022-05-06 15:05:00,53.29,53.38,52.96,53.04,65811.0,52.2769,52.3652,51.9532,52.0317,65811.0
2022-05-06 15:10:00,53.08,53.23,53.02,53.05,45692.0,52.0709,52.2181,52.0121,52.0415,45692.0
2022-05-06 15:15:00,53.05,53.17,52.92,53.15,130755.0,52.0415,52.1592,51.914,52.1396,130755.0
2022-05-06 15:20:00,53.15,53.15,52.86,52.89,93047.0,52.1396,52.1396,51.8551,51.8845,93047.0
2022-05-06 15:25:00,52.91,53.25,52.82,53.16,134560.0,51.9041,52.2377,51.8159,52.1494,134560.0
2022-05-06 15:30:00,53.17,53.47,53.16,53.42,234888.0,52.1592,52.4535,52.1494,52.4045,234888.0
2022-05-06 15:35:00,53.41,54.07,53.4,54.02,333254.0,52.3946,53.0421,52.3848,52.993,333254.0
2022-05-06 15:40:00,54.02,54.1,53.76,53.83,221217.0,52.993,53.0715,52.738,52.8067,221217.0
2022-05-06 15:45:00,53.86,54.22,53.71,54.03,188142.0,52.8361,53.1892,52.6889,53.0029,188142.0
2022-05-06 15:50:00,54.05,54.31,53.9,53.9,158232.0,53.0225,53.2775,52.8753,52.8753,158232.0
2022-05-06 15:55:00,53.91,53.98,53.77,53.9,173426.0,52.8851,52.9538,52.7478,52.8753,173426.0
2022-05-09 09:30:00,52.23,52.41,51.96,52.22,274549.0,51.2371,51.4137,50.9722,51.2273,274549.0
2022-05-09 09:35:00,52.24,52.57,52.06,52.4,124924.0,51.2469,51.5706,51.0703,51.4038,124924.0
2022-05-09 09:40:00,52.38,52.44,52.1,52.35,135335.0,51.3842,51.4431,51.1095,51.3548,135335.0
2022-05-09 09:45:00,52.34,52.34,51.77,51.95,98991.0,51.345,51.345,50.7858,50.9624,98991.0
2022-05-09 09:50:00,51.96,52.49,51.83,52.41,126090.0,50.9722,51.4921,50.8447,51.4137,126090.0
2022-05-09 09:55:00,52.41,52.44,52.1,52.27,68262.0,51.4137,51.4431,51.1095,51.2763,68262.0
2022-05-09 10:00:00,52.23,52.33,51.93,52.06,299509.0,51.2371,51.3352,50.9428,51.0703,299509.0
2022-05-09 10:05:00,52.09,52.17,51.67,51.68,49357.0,51.0997,51.1782,50.6877,50.6975,49357.0
2022-05-09 10:10:00,51.71,52.17,51.71,52.03,91936.0,50.727,51.1782,50.727,51.0409,91936.0
2022-05-09 10:15:00,52.03,52.18,51.79,51.86,97000.0,51.0409,51.188,50.8054,50.8741,97000.0
2022-05-09 10:20:00,51.84,51.95,51.62,51.63,61526.0,50.8545,50.9624,50.6387,50.6485,61526.0
2022-05-09 10:25:00,51.6,51.77,51.5,51.55,190635.0,50.619,50.7858,50.521,50.57,190635.0
2022-05-09 10:30:00,51.55,51.63,51.39,51.6,93180.0,50.57,50.6485,50.413,50.619,93180.0
2022-05-09 10:35:00,51.58,51.61,51.22,51.23,104996.0,50.5994,50.6289,50.2463,50.2561,104996.0
2022-05-09 10:40:00,51.23,51.57,51.23,51.53,158347.0,50.2561,50.5896,50.2561,50.5504,158347.0
2022-05-09 10:45:00,51.58,51.72,51.47,51.59,87630.0,50.5994,50.7368,50.4915,50.6092,87630.0
2022-05-09 10:50:00,51.59,51.69,51.25,51.26,115456.0,50.6092,50.7073,50.2757,50.2855,115456.0
2022-05-09 10:55:00,51.25,51.43,51.11,51.17,148973.0,50.2757,50.4523,50.1384,50.1972,148973.0
2022-05-09 11:00:00,51.15,51.31,51.1,51.25,117175.0,50.1776,50.3346,50.1286,50.2757,117175.0
2022-05-09 11:05:00,51.21,51.22,51.02,51.21,100273.0,50.2365,50.2463,50.0501,50.2365,100273.0
2022-05-09 11:10:00,51.21,51.36,51.06,51.15,37878.0,50.2365,50.3836,50.0893,50.1776,37878.0
2022-05-09 11:15:00,51.18,51.36,51.15,51.2,50260.0,50.207,50.3836,50.1776,50.2267,50260.0
2022-05-09 11:20:00,51.21,51.21,51.0,51.06,62096.0,50.2365,50.2365,50.0305,50.0893,62096.0
2022-05-09 11:25:00,51.04,51.07,50.88,50.95,97032.0,50.0697,50.0991,49.9127,49.9814,97032.0
2022-05-09 11:30:00,50.93,51.02,50.72,50.99,111883.0,49.9618,50.0501,49.7558,50.0206,111883.0
2022-05-09 11:35:00,50.99,51.32,50.94,51.3,87540.0,50.0206,50.3444,49.9716,50.3248,87540.0
2022-05-09 11:40:00,51.32,51.47,51.18,51.3,93460.0,50.3444,50.4915,50.207,50.3248,93460.0
2022-05-09 11:45:00,51.28,51.41,51.22,51.26,34745.0,50.3051,50.4327,50.2463,50.2855,34745.0
2022-05-09 11:50:00,51.27,51.51,51.26,51.47,58671.0,50.2953,50.5308,50.2855,50.4915,58671.0
2022-05-09 11:55:00,51.46,51.56,51.32,51.4,54848.0,50.4817,50.5798,50.3444,50.4229,54848.0
2022-05-09 12:00:00,51.39,51.41,51.08,51.14,92698.0,50.413,50.4327,50.1089,50.1678,92698.0
2022-05-09 12:05:00,51.13,51.73,51.11,51.54,124293.0,50.158,50.7466,50.1384,50.5602,124293.0
2022-05-09 12:10:00,51.55,51.84,51.55,51.78,83822.0,50.57,50.8545,50.57,50.7956,83822.0
2022-05-09 12:15:00,51.77,51.97,51.76,51.85,87166.0,50.7858,50.982,50.776,50.8643,87166.0
2022-05-09 12:20:00,51.83,51.96,51.68,51.87,66478.0,50.8447,50.9722,50.6975,50.8839,66478.0
2022-05-09 12:25:00,51.88,51.95,51.6,51.75,61736.0,50.8937,50.9624,50.619,50.7662,61736.0
2022-05-09 12:30:00,51.74,51.92,51.57,51.79,59817.0,50.7564,50.933,50.5896,50.8054,59817.0
2022-05-09 12:35:00,51.79,51.79,51.38,51.38,77045.0,50.8054,50.8054,50.4032,50.4032,77045.0
2022-05-09 12:40:00,51.38,51.46,51.28,51.32,47951.0,50.4032,50.4817,50.3051,50.3444,47951.0
2022-05-09 12:45:00,51.32,51.34,51.2,51.29,39022.0,50.3444,50.364,50.2267,50.3149,39022.0
2022-05-09 12:50:00,51.26,51.26,51.11,51.15,101177.0,50.2855,50.2855,50.1384,50.1776,101177.0
2022-05-09 12:55:00,51.13,51.22,51.08,51.09,54310.0,50.158,50.2463,50.1089,50.1187,54310.0
2022-05-09 13:00:00,51.11,51.19,51.01,51.04,50711.0,50.1384,50.2168,50.0403,50.0697,50711.0
2022-05-09 13:05:00,51.03,51.14,51.02,51.08,24108.0,50.0599,50.1678,50.0501,50.1089,24108.0
2022-05-09 13:10:00,51.04,51.05,50.93,50.96,57174.0,50.0697,50.0795,49.9618,49.9912,57174.0
2022-05-09 13:15:00,50.94,51.21,50.94,51.15,34673.0,49.9716,50.2365,49.9716,50.1776,34673.0
2022-05-09 13:20:00,51.08,51.12,50.97,51.05,69166.0,50.1089,50.1482,50.001,50.0795,69166.0
2022-05-09 13:25:00,51.07,51.37,51.06,51.3,78821.0,50.0991,50.3934,50.0893,50.3248,78821.0
2022-05-09 13:30:00,51.33,51.42,50.98,50.98,147739.0,50.3542,50.4425,50.0108,50.0108,147739.0
2022-05-09 13:35:00,50.98,51.0,50.86,50.96,95988.0,50.0108,50.0305,49.8931,49.9912,95988.0
2022-05-09 13:40:00,50.96,51.33,50.95,51.29,28013.0,49.9912,50.3542,49.9814,50.3149,28013.0
2022-05-09 13:45:00,51.3,51.38,51.12,51.16,43777.0,50.3248,50.4032,50.1482,50.1874,43777.0
2022-05-09 13:50:00,51.14,51.18,50.75,50.86,64218.0,50.1678,50.207,49.7852,49.8931,64218.0
2022-05-09 13:55:00,50.83,51.15,50.81,51.04,43367.0,49.8637,50.1776,49.8441,50.0697,43367.0
2022-05-09 14:00:00,51.03,51.24,51.03,51.11,50370.0,50.0599,50.2659,50.0599,50.1384,50370.0
2022-05-09 14:05:00,51.13,51.18,50.91,51.01,40265.0,50.158,50.207,49.9422,50.0403,40265.0
2022-05-09 14:10:00,50.98,51.19,50.95,51.01,79170.0,50.0108,50.2168,49.9814,50.0403,79170.0
2022-05-09 14:15:00,51.09,51.3,51.02,51.22,55277.0,50.1187,50.3248,50.0501,50.2463,55277.0
2022-05-09 14:20:00,51.24,51.24,50.92,50.96,48780.0,50.2659,50.2659,49.952,49.9912,48780.0
2022-05-09 14:25:00,50.93,50.98,50.81,50.93,82302.0,49.9618,50.0108,49.8441,49.9618,82302.0
2022-05-09 14:30:00,50.92,50.96,50.68,50.83,78566.0,49.952,49.9912,49.7165,49.8637,78566.0
2022-05-09 14:35:00,50.86,51.09,50.81,50.9,93604.0,49.8931,50.1187,49.8441,49.9324,93604.0
2022-05-09 14:40:00,50.9,51.0,50.84,50.89,43053.0,49.9324,50.0305,49.8735,49.9225,43053.0
2022-05-09 14:45:00,50.9,51.19,50.88,50.91,83156.0,49.9324,50.2168,49.9127,49.9422,83156.0
2022-05-09 14:50:00,50.88,51.15,50.73,51.08,86789.0,49.9127,50.1776,49.7656,50.1089,86789.0
2022-05-09 14:55:00,51.12,51.32,51.12,51.23,55023.0,50.1482,50.3444,50.1482,50.2561,55023.0
2022-05-09 15:00:00,51.3,51.5,51.14,51.19,137538.0,50.3248,50.521,50.1678,50.2168,137538.0
2022-05-09 15:05:00,51.16,51.54,51.12,51.18,100651.0,50.1874,50.5602,50.1482,50.207,100651.0
2022-05-09 15:10:00,51.24,51.56,51.19,51.52,134592.0,50.2659,50.5798,50.2168,50.5406,134592.0
2022-05-09 15:15:00,51.49,51.58,51.2,51.26,72391.0,50.5111,50.5994,50.2267,50.2855,72391.0
2022-05-09 15:20:00,51.25,51.25,50.87,50.92,74047.0,50.2757,50.2757,49.9029,49.952,74047.0
2022-05-09 15:25:00,50.87,50.94,50.7,50.8,67969.0,49.9029,49.9716,49.7362,49.8343,67969.0
2022-05-09 15:30:00,50.75,50.82,50.55,50.68,273641.0,49.7852,49.8539,49.589,49.7165,273641.0
2022-05-09 15:35:00,50.71,50.8,50.58,50.75,115808.0,49.746,49.8343,49.6184,49.7852,115808.0
2022-05-09 15:40:00,50.71,50.74,50.46,50.53,227273.0,49.746,49.7754,49.5007,49.5694,227273.0
2022-05-09 15:45:00,50.53,50.59,50.22,50.3,255749.0,49.5694,49.6283,49.2653,49.3438,255749.0
2022-05-09 15:50:00,50.29,50.34,50.0,50.21,364915.0,49.334,49.383,49.0495,49.2555,364915.0
2022-05-09 15:55:00,50.22,50.64,50.22,50.45,443122.0,49.2653,49.6773,49.2653,49.4909,443122.0
2022-05-10 09:30:00,52.03,52.41,52.02,52.09,262399.0,51.0409,51.4137,51.0311,51.0997,262399.0
2022-05-10 09:35:00,52.08,52.08,51.77,52.0,132930.0,51.0899,51.0899,50.7858,51.0114,132930.0
2022-05-10 09:40:00,51.99,52.01,51.73,51.76,65608.0,51.0016,51.0213,50.7466,50.776,65608.0
2022-05-10 09:45:00,51.75,51.75,51.37,51.44,129299.0,50.7662,50.7662,50.3934,50.4621,129299.0
2022-05-10 09:50:00,51.4,51.69,51.37,51.61,104811.0,50.4229,50.7073,50.3934,50.6289,104811.0
2022-05-10 09:55:00,51.63,51.94,51.58,51.93,152402.0,50.6485,50.9526,50.5994,50.9428,152402.0
2022-05-10 10:00:00,51.92,52.04,51.7,52.01,96671.0,50.933,51.0507,50.7171,51.0213,96671.0
2022-05-10 10:05:00,52.0,52.17,51.89,51.92,175523.0,51.0114,51.1782,50.9035,50.933,175523.0
2022-05-10 10:10:00,51.93,52.09,51.64,51.74,162495.0,50.9428,51.0997,50.6583,50.7564,162495.0
2022-05-10 10:15:00,51.74,51.96,51.72,51.82,147463.0,50.7564,50.9722,50.7368,50.8349,147463.0
2022-05-10 10:20:00,51.81,51.94,51.48,51.67,140231.0,50.8251,50.9526,50.5013,50.6877,140231.0
2022-05-10 10:25:00,51.63,51.67,51.37,51.52,120471.0,50.6485,50.6877,50.3934,50.5406,120471.0
2022-05-10 10:30:00,51.51,51.59,51.28,51.38,114640.0,50.5308,50.6092,50.3051,50.4032,114640.0
2022-05-10 10:35:00,51.39,51.4,51.09,51.1,88656.0,50.413,50.4229,50.1187,50.1286,88656.0
2022-05-10 10:40:00,51.07,51.12,50.86,51.08,136506.0,50.0991,50.1482,49.8931,50.1089,136506.0
2022-05-10 10:45:00,51.08,51.08,50.6,50.69,163696.0,50.1089,50.1089,49.6381,49.7263,163696.0
2022-05-10 10:50:00,50.67,50.88,50.47,50.83,112471.0,49.7067,49.9127,49.5105,49.8637,112471.0
2022-05-10 10:55:00,50.81,50.85,50.59,50.66,63786.0,49.8441,49.8833,49.6283,49.6969,63786.0
2022-05-10 11:00:00,50.6,50.85,50.36,50.45,144878.0,49.6381,49.8833,49.4026,49.4909,144878.0
2022-05-10 11:05:00,50.47,50.48,50.12,50.15,98059.0,49.5105,49.5203,49.1672,49.1966,98059.0
2022-05-10 11:10:00,50.15,50.3,50.0,50.0,160317.0,49.1966,49.3438,49.0495,49.0495,160317.0
2022-05-10 11:15:00,50.0,50.42,49.92,50.41,121749.0,49.0495,49.4615,48.971,49.4517,121749.0
2022-05-10 11:20:00,50.42,50.43,50.04,50.07,81188.0,49.4615,49.4713,49.0887,49.1181,81188.0
2022-05-10 11:25:00,50.08,50.22,49.84,50.21,123384.0,49.1279,49.2653,48.8925,49.2555,123384.0
2022-05-10 11:30:00,50.22,50.3,49.86,50.07,104642.0,49.2653,49.3438,48.9121,49.1181,104642.0
2022-05-10 11:35:00,50.08,50.58,50.06,50.54,79963.0,49.1279,49.6184,49.1083,49.5792,79963.0
2022-05-10 11:40:00,50.54,50.63,50.25,50.38,90610.0,49.5792,49.6675,49.2947,49.4222,90610.0
2022-05-10 11:45:00,50.39,50.4,50.08,50.13,59848.0,49.4321,49.4419,49.1279,49.177,59848.0
2022-05-10 11:50:00,50.12,50.17,49.9,50.14,58566.0,49.1672,49.2162,48.9514,49.1868,58566.0
2022-05-10 11:55:00,50.13,50.34,49.81,50.21,94095.0,49.177,49.383,48.8631,49.2555,94095.0
2022-05-10 12:00:00,50.22,50.49,50.15,50.47,75352.0,49.2653,49.5302,49.1966,49.5105,75352.0
2022-05-10 12:05:00,50.5,50.5,49.98,50.0,54569.0,49.54,49.54,49.0298,49.0495,54569.0
2022-05-10 12:10:00,49.99,50.29,49.91,50.09,77925.0,49.0397,49.334,48.9612,49.1378,77925.0
2022-05-10 12:15:00,50.08,50.32,49.98,49.99,50367.0,49.1279,49.3634,49.0298,49.0397,50367.0
2022-05-10 12:20:00,49.97,50.1,49.88,49.92,54329.0,49.02,49.1476,48.9317,48.971,54329.0
2022-05-10 12:25:00,49.95,50.08,49.88,49.97,67064.0,49.0004,49.1279,48.9317,49.02,67064.0
2022-05-10 12:30:00,49.96,50.11,49.59,49.71,110916.0,49.0102,49.1574,48.6473,48.765,110916.0
2022-05-10 12:35:00,49.7,49.89,49.67,49.77,66264.0,48.7552,48.9416,48.7257,48.8238,66264.0
2022-05-10 12:40:00,49.73,50.01,49.69,49.96,69369.0,48.7846,49.0593,48.7454,49.0102,69369.0
2022-05-10 12:45:00,49.97,50.29,49.91,50.14,86039.0,49.02,49.334,48.9612,49.1868,86039.0
2022-05-10 12:50:00,50.11,50.13,49.78,49.83,55711.0,49.1574,49.177,48.8336,48.8827,55711.0
2022-05-10 12:55:00,49.8,49.96,49.78,49.86,43969.0,48.8533,49.0102,48.8336,48.9121,43969.0
2022-05-10 13:00:00,49.86,50.26,49.78,50.18,80173.0,48.9121,49.3045,48.8336,49.226,80173.0
2022-05-10 13:05:00,50.17,50.39,50.17,50.29,76772.0,49.2162,49.4321,49.2162,49.334,76772.0
2022-05-10 13:10:00,50.29,50.31,50.05,50.16,47658.0,49.334,49.3536,49.0985,49.2064,47658.0
2022-05-10 13:15:00,50.16,50.26,49.94,50.05,70660.0,49.2064,49.3045,48.9906,49.0985,70660.0
2022-05-10 13:20:00,50.06,50.16,49.9,50.08,72163.0,49.1083,49.2064,48.9514,49.1279,72163.0
2022-05-10 13:25:00,50.13,50.52,50.11,50.5,104679.0,49.177,49.5596,49.1574,49.54,104679.0
2022-05-10 13:30:00,50.53,50.76,50.52,50.76,123248.0,49.5694,49.795,49.5596,49.795,123248.0
2022-05-10 13:35:00,50.76,51.07,50.76,51.05,264367.0,49.795,50.0991,49.795,50.0795,264367.0
2022-05-10 13:40:00,51.06,51.35,51.04,51.23,141864.0,50.0893,50.3738,50.0697,50.2561,141864.0
2022-05-10 13:45:00,51.24,51.53,51.23,51.49,95976.0,50.2659,50.5504,50.2561,50.5111,95976.0
2022-05-10 13:50:00,51.51,51.55,51.32,51.48,94976.0,50.5308,50.57,50.3444,50.5013,94976.0
2022-05-10 13:55:00,51.5,51.67,51.42,51.67,74764.0,50.521,50.6877,50.4425,50.6877,74764.0
2022-05-10 14:00:00,51.68,51.7,51.48,51.62,144196.0,50.6975,50.7171,50.5013,50.6387,144196.0
2022-05-10 14:05:00,51.66,51.69,51.35,51.37,120300.0,50.6779,50.7073,50.3738,50.3934,120300.0
2022-05-10 14:10:00,51.38,51.68,51.31,51.63,87175.0,50.4032,50.6975,50.3346,50.6485,87175.0
2022-05-10 14:15:00,51.61,51.63,51.01,51.37,166286.0,50.6289,50.6485,50.0403,50.3934,166286.0
2022-05-10 14:20:00,51.39,51.48,51.11,51.15,112358.0,50.413,50.5013,50.1384,50.1776,112358.0
2022-05-10 14:25:00,51.17,51.2,50.86,51.07,109242.0,50.1972,50.2267,49.8931,50.0991,109242.0
2022-05-10 14:30:00,51.07,51.15,50.96,51.04,57803.0,50.0991,50.1776,49.9912,50.0697,57803.0
2022-05-10 14:35:00,51.03,51.26,51.01,51.08,121683.0,50.0599,50.2855,50.0403,50.1089,121683.0
2022-05-10 14:40:00,51.05,51.47,50.89,51.41,103250.0,50.0795,50.4915,49.9225,50.4327,103250.0
2022-05-10 14:45:00,51.41,51.44,50.96,51.19,97394.0,50.4327,50.4621,49.9912,50.2168,97394.0
2022-05-10 14:50:00,51.18,51.34,51.08,51.3,72364.0,50.207,50.364,50.1089,50.3248,72364.0
2022-05-10 14:55:00,51.32,51.34,50.95,51.22,112417.0,50.3444,50.364,49.9814,50.2463,112417.0
2022-05-10 15:00:00,51.24,51.4,51.1,51.3,94817.0,50.2659,50.4229,50.1286,50.3248,94817.0
2022-05-10 15:05:00,51.29,51.59,51.24,51.28,182838.0,50.3149,50.6092,50.2659,50.3051,182838.0
2022-05-10 15:10:00,51.27,51.45,51.21,51.3,47463.0,50.2953,50.4719,50.2365,50.3248,47463.0
2022-05-10 15:15:00,51.32,51.47,51.12,51.32,63270.0,50.3444,50.4915,50.1482,50.3444,63270.0
2022-05-10 15:20:00,51.3,51.36,50.92,50.97,110241.0,50.3248,50.3836,49.952,50.001,110241.0
2022-05-10 15:25:00,50.98,51.02,50.73,50.82,114424.0,50.0108,50.0501,49.7656,49.8539,114424.0
2022-05-10 15:30:00,50.77,50.8,50.58,50.73,228869.0,49.8048,49.8343,49.6184,49.7656,228869.0
2022-05-10 15:35:00,50.73,50.8,50.45,50.56,98232.0,49.7656,49.8343,49.4909,49.5988,98232.0
2022-05-10 15:40:00,50.55,50.6,50.44,50.48,92773.0,49.589,49.6381,49.4811,49.5203,92773.0
2022-05-10 15:45:00,50.49,50.79,50.41,50.66,133698.0,49.5302,49.8244,49.4517,49.6969,133698.0
2022-05-10 15:50:00,50.65,50.8,50.46,50.74,149037.0,49.6871,49.8343,49.5007,49.7754,149037.0
2022-05-10 15:55:00,50.72,50.77,50.54,50.66,129010.0,49.7558,49.8048,49.5792,49.6969,129010.0
2022-05-11 09:30:00,50.37,50.8,50.08,50.16,337498.0,49.4124,49.8343,49.1279,49.2064,337498.0
2022-05-11 09:35:00,50.16,50.33,49.92,50.18,273995.0,49.2064,49.3732,48.971,49.226,273995.0
2022-05-11 09:40:00,50.17,51.03,50.02,51.0,253558.0,49.2162,50.0599,49.0691,50.0305,253558.0
2022-05-11 09:45:00,51.0,51.6,50.85,51.48,205565.0,50.0305,50.619,49.8833,50.5013,205565.0
2022-05-11 09:50:00,51.48,51.68,51.32,51.49,275135.0,50.5013,50.6975,50.3444,50.5111,275135.0
2022-05-11 09:55:00,51.49,51.49,51.05,51.45,304163.0,50.5111,50.5111,50.0795,50.4719,304163.0
2022-05-11 10:00:00,51.45,51.5,51.1,51.44,211168.0,50.4719,50.521,50.1286,50.4621,211168.0
2022-05-11 10:05:00,51.44,51.45,50.85,50.89,155864.0,50.4621,50.4719,49.8833,49.9225,155864.0
2022-05-11 10:10:00,50.9,51.31,50.78,51.14,207477.0,49.9324,50.3346,49.8146,50.1678,207477.0
2022-05-11 10:15:00,51.15,51.36,50.96,51.31,193078.0,50.1776,50.3836,49.9912,50.3346,193078.0
2022-05-11 10:20:00,51.31,51.75,51.17,51.63,351384.0,50.3346,50.7662,50.1972,50.6485,351384.0
2022-05-11 10:25:00,51.64,51.7,51.38,51.56,90108.0,50.6583,50.7171,50.4032,50.5798,90108.0
2022-05-11 10:30:00,51.55,51.64,51.24,51.39,95000.0,50.57,50.6583,50.2659,50.413,95000.0
2022-05-11 10:35:00,51.38,51.78,51.2,51.67,156131.0,50.4032,50.7956,50.2267,50.6877,156131.0
2022-05-11 10:40:00,51.67,51.88,51.6,51.84,186709.0,50.6877,50.8937,50.619,50.8545,186709.0
2022-05-11 10:45:00,51.85,51.9,51.52,51.59,94410.0,50.8643,50.9133,50.5406,50.6092,94410.0
2022-05-11 10:50:00,51.58,51.58,51.09,51.26,168367.0,50.5994,50.5994,50.1187,50.2855,168367.0
2022-05-11 10:55:00,51.26,51.36,51.1,51.26,92838.0,50.2855,50.3836,50.1286,50.2855,92838.0
2022-05-11 11:00:00,51.26,51.3,50.98,51.17,121647.0,50.2855,50.3248,50.0108,50.1972,121647.0
2022-05-11 11:05:00,51.16,51.21,50.99,51.07,47224.0,50.1874,50.2365,50.0206,50.0991,47224.0
2022-05-11 11:10:00,51.06,51.33,51.01,51.29,97374.0,50.0893,50.3542,50.0403,50.3149,97374.0
2022-05-11 11:15:00,51.27,51.32,50.78,50.89,115327.0,50.2953,50.3444,49.8146,49.9225,115327.0
2022-05-11 11:20:00,50.88,51.22,50.87,51.15,81022.0,49.9127,50.2463,49.9029,50.1776,81022.0
2022-05-11 11:25:00,51.14,51.39,51.05,51.35,96064.0,50.1678,50.413,50.0795,50.3738,96064.0
2022-05-11 11:30:00,51.37,51.49,51.26,51.37,94486.0,50.3934,50.5111,50.2855,50.3934,94486.0
2022-05-11 11:35:00,51.39,51.85,51.28,51.68,133224.0,50.413,50.8643,50.3051,50.6975,133224.0
2022-05-11 11:40:00,51.68,51.8,51.59,51.62,82970.0,50.6975,50.8152,50.6092,50.6387,82970.0
2022-05-11 11:45:00,51.63,51.66,51.41,51.45,74550.0,50.6485,50.6779,50.4327,50.4719,74550.0
2022-05-11 11:50:00,51.45,51.48,51.21,51.29,54350.0,50.4719,50.5013,50.2365,50.3149,54350.0
2022-05-11 11:55:00,51.28,51.28,51.1,51.23,61320.0,50.3051,50.3051,50.1286,50.2561,61320.0
2022-05-11 12:00:00,51.2,51.23,51.0,51.11,65704.0,50.2267,50.2561,50.0305,50.1384,65704.0
2022-05-11 12:05:00,51.08,51.24,51.04,51.06,53356.0,50.1089,50.2659,50.0697,50.0893,53356.0
2022-05-11 12:10:00,51.03,51.1,50.88,51.02,64327.0,50.0599,50.1286,49.9127,50.0501,64327.0
2022-05-11 12:15:00,51.02,51.09,50.85,50.88,50268.0,50.0501,50.1187,49.8833,49.9127,50268.0
2022-05-11 12:20:00,50.86,51.31,50.83,51.25,113744.0,49.8931,50.3346,49.8637,50.2757,113744.0
2022-05-11 12:25:00,51.25,51.3,50.57,50.6,139156.0,50.2757,50.3248,49.6086,49.6381,139156.0
2022-05-11 12:30:00,50.59,50.66,50.47,50.58,81237.0,49.6283,49.6969,49.5105,49.6184,81237.0
2022-05-11 12:35:00,50.55,50.76,50.55,50.63,124942.0,49.589,49.795,49.589,49.6675,124942.0
2022-05-11 12:40:00,50.63,50.81,50.43,50.46,53936.0,49.6675,49.8441,49.4713,49.5007,53936.0
2022-05-11 12:45:00,50.47,50.6,50.37,50.58,100325.0,49.5105,49.6381,49.4124,49.6184,100325.0
2022-05-11 12:50:00,50.58,50.58,50.27,50.28,38639.0,49.6184,49.6184,49.3143,49.3241,38639.0
2022-05-11 12:55:00,50.27,50.31,50.08,50.12,146860.0,49.3143,49.3536,49.1279,49.1672,146860.0
2022-05-11 13:00:00,50.11,50.14,49.95,49.97,103983.0,49.1574,49.1868,49.0004,49.02,103983.0
2022-05-11 13:05:00,49.95,49.99,49.78,49.87,110178.0,49.0004,49.0397,48.8336,48.9219,110178.0
2022-05-11 13:10:00,49.87,50.05,49.85,49.92,71605.0,48.9219,49.0985,48.9023,48.971,71605.0
2022-05-11 13:15:00,49.92,50.09,49.92,49.94,57967.0,48.971,49.1378,48.971,48.9906,57967.0
2022-05-11 13:20:00,49.93,50.11,49.75,50.04,93026.0,48.9808,49.1574,48.8042,49.0887,93026.0
2022-05-11 13:25:00,50.05,50.12,49.73,49.77,63394.0,49.0985,49.1672,48.7846,48.8238,63394.0
2022-05-11 13:30:00,49.76,49.94,49.68,49.88,97232.0,48.814,48.9906,48.7356,48.9317,97232.0
2022-05-11 13:35:00,49.9,49.96,49.59,49.61,71217.0,48.9514,49.0102,48.6473,48.6669,71217.0
2022-05-11 13:40:00,49.59,49.63,49.51,49.53,82572.0,48.6473,48.6865,48.5688,48.5884,82572.0
2022-05-11 13:45:00,49.52,49.53,49.3,49.49,168285.0,48.5786,48.5884,48.3628,48.5492,168285.0
2022-05-11 13:50:00,49.48,49.59,49.36,49.43,67274.0,48.5394,48.6473,48.4216,48.4903,67274.0
2022-05-11 13:55:00,49.43,49.52,49.17,49.23,115843.0,48.4903,48.5786,48.2352,48.2941,115843.0
2022-05-11 14:00:00,49.25,49.69,49.25,49.68,144311.0,48.3137,48.7454,48.3137,48.7356,144311.0
2022-05-11 14:05:00,49.7,49.71,49.44,49.45,78590.0,48.7552,48.765,48.5001,48.5099,78590.0
2022-05-11 14:10:00,49.43,49.63,49.35,49.62,61682.0,48.4903,48.6865,48.4118,48.6767,61682.0
2022-05-11 14:15:00,49.63,49.84,49.51,49.72,66043.0,48.6865,48.8925,48.5688,48.7748,66043.0
2022-05-11 14:20:00,49.74,49.98,49.51,49.94,84078.0,48.7944,49.0298,48.5688,48.9906,84078.0
2022-05-11 14:25:00,49.94,50.2,49.8,49.84,100828.0,48.9906,49.2457,48.8533,48.8925,100828.0
2022-05-11 14:30:00,49.87,50.13,49.7,50.11,104559.0,48.9219,49.177,48.7552,49.1574,104559.0
2022-05-11 14:35:00,50.13,50.22,49.99,50.12,80150.0,49.177,49.2653,49.0397,49.1672,80150.0
2022-05-11 14:40:00,50.12,50.37,49.91,50.34,99649.0,49.1672,49.4124,48.9612,49.383,99649.0
2022-05-11 14:45:00,50.35,50.42,49.97,50.03,82141.0,49.3928,49.4615,49.02,49.0789,82141.0
2022-05-11 14:50:00,50.03,50.07,49.71,49.78,65048.0,49.0789,49.1181,48.765,48.8336,65048.0
2022-05-11 14:55:00,49.78,49.88,49.65,49.69,62323.0,48.8336,48.9317,48.7061,48.7454,62323.0
2022-05-11 15:00:00,49.68,49.74,49.51,49.51,95979.0,48.7356,48.7944,48.5688,48.5688,95979.0
2022-05-11 15:05:00,49.52,49.69,49.42,49.66,65345.0,48.5786,48.7454,48.4805,48.7159,65345.0
2022-05-11 15:10:00,49.64,49.81,49.51,49.57,75197.0,48.6963,48.8631,48.5688,48.6276,75197.0
2022-05-11 15:15:00,49.57,49.73,49.34,49.6,99545.0,48.6276,48.7846,48.402,48.6571,99545.0
2022-05-11 15:20:00,49.59,49.65,49.42,49.45,117138.0,48.6473,48.7061,48.4805,48.5099,117138.0
2022-05-11 15:25:00,49.51,49.72,49.44,49.53,67404.0,48.5688,48.7748,48.5001,48.5884,67404.0
2022-05-11 15:30:00,49.53,49.67,49.43,49.47,72919.0,48.5884,48.7257,48.4903,48.5295,72919.0
2022-05-11 15:35:00,49.45,49.46,49.15,49.19,220341.0,48.5099,48.5197,48.2156,48.2549,220341.0
2022-05-11 15:40:00,49.18,49.3,49.13,49.2,80055.0,48.2451,48.3628,48.196,48.2647,80055.0
2022-05-11 15:45:00,49.19,49.19,48.96,48.98,199489.0,48.2549,48.2549,48.0292,48.0489,199489.0
2022-05-11 15:50:00,48.97,49.09,48.85,48.98,244430.0,48.039,48.1568,47.9213,48.0489,244430.0
2022-05-11 15:55:00,48.97,49.06,48.88,49.05,196219.0,48.039,48.1273,47.9508,48.1175,196219.0
2022-05-12 09:30:00,48.19,48.5,47.83,47.84,385457.0,47.2739,47.578,46.9207,46.9305,385457.0
2022-05-12 09:35:00,47.83,48.06,47.62,47.67,228144.0,46.9207,47.1463,46.7147,46.7638,228144.0
2022-05-12 09:40:00,47.68,48.2,47.58,48.1,172550.0,46.7736,47.2837,46.6755,47.1856,172550.0
2022-05-12 09:45:00,48.09,48.66,47.97,48.24,168474.0,47.1758,47.7349,47.0581,47.3229,168474.0
2022-05-12 09:50:00,48.24,48.49,48.03,48.35,218056.0,47.3229,47.5682,47.1169,47.4308,218056.0
2022-05-12 09:55:00,48.34,48.34,47.83,47.99,210368.0,47.421,47.421,46.9207,47.0777,210368.0
2022-05-12 10:00:00,47.99,48.01,47.69,47.93,431569.0,47.0777,47.0973,46.7834,47.0188,431569.0
2022-05-12 10:05:00,47.94,48.69,47.93,48.6,177199.0,47.0286,47.7644,47.0188,47.6761,177199.0
2022-05-12 10:10:00,48.61,49.02,48.51,48.81,253610.0,47.6859,48.0881,47.5878,47.8821,253610.0
2022-05-12 10:15:00,48.81,48.91,48.54,48.77,208071.0,47.8821,47.9802,47.6172,47.8429,208071.0
2022-05-12 10:20:00,48.75,49.27,48.65,49.14,188382.0,47.8232,48.3333,47.7251,48.2058,188382.0
2022-05-12 10:25:00,49.17,49.19,48.75,48.84,301743.0,48.2352,48.2549,47.8232,47.9115,301743.0
2022-05-12 10:30:00,48.85,49.02,48.55,48.67,201788.0,47.9213,48.0881,47.627,47.7448,201788.0
2022-05-12 10:35:00,48.66,48.98,48.57,48.95,93857.0,47.7349,48.0489,47.6467,48.0194,93857.0
2022-05-12 10:40:00,48.96,48.96,48.55,48.65,149871.0,48.0292,48.0292,47.627,47.7251,149871.0
2022-05-12 10:45:00,48.67,48.96,48.56,48.84,94839.0,47.7448,48.0292,47.6368,47.9115,94839.0
2022-05-12 10:50:00,48.85,49.19,48.84,49.16,103947.0,47.9213,48.2549,47.9115,48.2254,103947.0
2022-05-12 10:55:00,49.17,49.4,49.12,49.37,88348.0,48.2352,48.4609,48.1862,48.4314,88348.0
2022-05-12 11:00:00,49.35,49.5,49.1,49.49,89110.0,48.4118,48.559,48.1666,48.5492,89110.0
2022-05-12 11:05:00,49.51,49.74,49.34,49.74,68430.0,48.5688,48.7944,48.402,48.7944,68430.0
2022-05-12 11:10:00,49.76,49.79,49.37,49.37,106547.0,48.814,48.8435,48.4314,48.4314,106547.0
2022-05-12 11:15:00,49.36,49.41,49.2,49.31,62441.0,48.4216,48.4707,48.2647,48.3726,62441.0
2022-05-12 11:20:00,49.31,49.38,48.99,49.07,103025.0,48.3726,48.4413,48.0587,48.1371,103025.0
2022-05-12 11:25:00,49.07,49.22,48.99,49.1,84466.0,48.1371,48.2843,48.0587,48.1666,84466.0
2022-05-12 11:30:00,49.1,49.16,48.71,48.84,101804.0,48.1666,48.2254,47.784,47.9115,101804.0
2022-05-12 11:35:00,48.85,49.05,48.76,49.0,61626.0,47.9213,48.1175,47.833,48.0685,61626.0
2022-05-12 11:40:00,49.02,49.02,48.69,48.69,85570.0,48.0881,48.0881,47.7644,47.7644,85570.0
2022-05-12 11:45:00,48.67,48.72,48.41,48.43,94978.0,47.7448,47.7938,47.4897,47.5093,94978.0
2022-05-12 11:50:00,48.42,48.42,48.15,48.25,98980.0,47.4995,47.4995,47.2346,47.3327,98980.0
2022-05-12 11:55:00,48.25,48.26,48.02,48.02,62178.0,47.3327,47.3425,47.1071,47.1071,62178.0
2022-05-12 12:00:00,48.01,48.09,47.89,48.08,73112.0,47.0973,47.1758,46.9796,47.166,73112.0
2022-05-12 12:05:00,48.07,48.2,47.95,48.15,112495.0,47.1562,47.2837,47.0384,47.2346,112495.0
2022-05-12 12:10:00,48.14,48.27,47.91,48.14,125258.0,47.2248,47.3524,46.9992,47.2248,125258.0
2022-05-12 12:15:00,48.12,48.23,47.92,48.15,74427.0,47.2052,47.3131,47.009,47.2346,74427.0
2022-05-12 12:20:00,48.12,48.36,48.02,48.33,53376.0,47.2052,47.4406,47.1071,47.4112,53376.0
2022-05-12 12:25:00,48.31,48.55,48.28,48.47,151729.0,47.3916,47.627,47.3622,47.5486,151729.0
2022-05-12 12:30:00,48.48,48.8,48.46,48.76,78782.0,47.5584,47.8723,47.5387,47.833,78782.0
2022-05-12 12:35:00,48.77,48.81,48.6,48.6,79655.0,47.8429,47.8821,47.6761,47.6761,79655.0
2022-05-12 12:40:00,48.6,48.87,48.3,48.87,158127.0,47.6761,47.9409,47.3818,47.9409,158127.0
2022-05-12 12:45:00,48.88,48.93,48.59,48.65,86076.0,47.9508,47.9998,47.6663,47.7251,86076.0
2022-05-12 12:50:00,48.66,48.76,48.51,48.65,46168.0,47.7349,47.833,47.5878,47.7251,46168.0
2022-05-12 12:55:00,48.66,48.8,48.42,48.46,64871.0,47.7349,47.8723,47.4995,47.5387,64871.0
2022-05-12 13:00:00,48.44,48.62,48.23,48.28,105845.0,47.5191,47.6957,47.3131,47.3622,105845.0
2022-05-12 13:05:00,48.26,48.33,48.14,48.24,37589.0,47.3425,47.4112,47.2248,47.3229,37589.0
2022-05-12 13:10:00,48.22,48.49,48.19,48.28,54077.0,47.3033,47.5682,47.2739,47.3622,54077.0
2022-05-12 13:15:00,48.25,48.42,48.06,48.11,60039.0,47.3327,47.4995,47.1463,47.1954,60039.0
2022-05-12 13:20:00,48.11,48.3,48.06,48.17,54064.0,47.1954,47.3818,47.1463,47.2543,54064.0
2022-05-12 13:25:00,48.18,48.24,48.01,48.19,65719.0,47.2641,47.3229,47.0973,47.2739,65719.0
2022-05-12 13:30:00,48.14,48.28,47.92,48.01,110454.0,47.2248,47.3622,47.009,47.0973,110454.0
2022-05-12 13:35:00,48.0,48.09,47.78,47.83,80545.0,47.0875,47.1758,46.8717,46.9207,80545.0
2022-05-12 13:40:00,47.8,47.86,47.73,47.77,57860.0,46.8913,46.9501,46.8226,46.8619,57860.0
2022-05-12 13:45:00,47.75,47.81,47.48,47.49,86174.0,46.8422,46.9011,46.5774,46.5872,86174.0
2022-05-12 13:50:00,47.48,47.6,47.48,47.54,66712.0,46.5774,46.6951,46.5774,46.6362,66712.0
2022-05-12 13:55:00,47.55,47.75,47.44,47.61,98919.0,46.646,46.8422,46.5381,46.7049,98919.0
2022-05-12 14:00:00,47.6,47.83,47.56,47.74,75097.0,46.6951,46.9207,46.6559,46.8324,75097.0
2022-05-12 14:05:00,47.73,47.73,47.36,47.38,75255.0,46.8226,46.8226,46.4597,46.4793,75255.0
2022-05-12 14:10:00,47.41,47.53,47.35,47.53,51753.0,46.5087,46.6264,46.4498,46.6264,51753.0
2022-05-12 14:15:00,47.51,47.68,47.45,47.65,64431.0,46.6068,46.7736,46.5479,46.7441,64431.0
2022-05-12 14:20:00,47.63,47.78,47.45,47.52,56884.0,46.7245,46.8717,46.5479,46.6166,56884.0
2022-05-12 14:25:00,47.49,47.68,47.42,47.58,49552.0,46.5872,46.7736,46.5185,46.6755,49552.0
2022-05-12 14:30:00,47.56,47.63,47.26,47.41,63683.0,46.6559,46.7245,46.3616,46.5087,63683.0
2022-05-12 14:35:00,47.4,47.4,47.2,47.23,63303.0,46.4989,46.4989,46.3027,46.3321,63303.0
2022-05-12 14:40:00,47.23,47.31,47.14,47.25,55356.0,46.3321,46.4106,46.2438,46.3517,55356.0
2022-05-12 14:45:00,47.27,47.43,47.22,47.24,342745.0,46.3714,46.5283,46.3223,46.3419,342745.0
2022-05-12 14:50:00,47.21,47.47,47.14,47.33,70734.0,46.3125,46.5676,46.2438,46.4302,70734.0
2022-05-12 14:55:00,47.31,47.39,47.19,47.28,49188.0,46.4106,46.4891,46.2929,46.3812,49188.0
2022-05-12 15:00:00,47.29,47.6,47.21,47.58,120166.0,46.391,46.6951,46.3125,46.6755,120166.0
2022-05-12 15:05:00,47.59,47.61,47.3,47.4,70000.0,46.6853,46.7049,46.4008,46.4989,70000.0
2022-05-12 15:10:00,47.4,47.41,47.2,47.4,62331.0,46.4989,46.5087,46.3027,46.4989,62331.0
2022-05-12 15:15:00,47.41,47.89,47.39,47.81,148758.0,46.5087,46.9796,46.4891,46.9011,148758.0
2022-05-12 15:20:00,47.82,48.32,47.77,48.18,190730.0,46.9109,47.4014,46.8619,47.2641,190730.0
2022-05-12 15:25:00,48.17,48.42,47.87,47.89,298623.0,47.2543,47.4995,46.96,46.9796,298623.0
2022-05-12 15:30:00,47.89,48.33,47.88,48.13,192597.0,46.9796,47.4112,46.9698,47.215,192597.0
2022-05-12 15:35:00,48.11,48.32,47.96,48.3,154861.0,47.1954,47.4014,47.0482,47.3818,154861.0
2022-05-12 15:40:00,48.32,48.54,48.11,48.23,201069.0,47.4014,47.6172,47.1954,47.3131,201069.0
2022-05-12 15:45:00,48.2,48.46,48.13,48.24,115683.0,47.2837,47.5387,47.215,47.3229,115683.0
2022-05-12 15:50:00,48.23,48.73,48.23,48.44,317894.0,47.3131,47.8036,47.3131,47.5191,317894.0
2022-05-12 15:55:00,48.44,49.0,48.39,48.93,419017.0,47.5191,48.0685,47.4701,47.9998,419017.0
2022-05-13 09:30:00,50.02,50.16,49.89,49.89,244400.0,49.0691,49.2064,48.9416,48.9416,244400.0
2022-05-13 09:35:00,49.89,50.22,49.75,50.07,187908.0,48.9416,49.2653,48.8042,49.1181,187908.0
2022-05-13 09:40:00,50.06,50.26,49.92,50.23,123743.0,49.1083,49.3045,48.971,49.2751,123743.0
2022-05-13 09:45:00,50.25,50.33,50.03,50.12,87313.0,49.2947,49.3732,49.0789,49.1672,87313.0
2022-05-13 09:50:00,50.13,50.6,50.12,50.58,112023.0,49.177,49.6381,49.1672,49.6184,112023.0
2022-05-13 09:55:00,50.59,50.6,50.4,50.5,317728.0,49.6283,49.6381,49.4419,49.54,317728.0
2022-05-13 10:00:00,50.51,50.83,50.46,50.78,136187.0,49.5498,49.8637,49.5007,49.8146,136187.0
2022-05-13 10:05:00,50.78,50.82,50.62,50.78,119900.0,49.8146,49.8539,49.6577,49.8146,119900.0
2022-05-13 10:10:00,50.79,50.89,50.67,50.77,112422.0,49.8244,49.9225,49.7067,49.8048,112422.0
2022-05-13 10:15:00,50.79,50.83,50.66,50.8,74796.0,49.8244,49.8637,49.6969,49.8343,74796.0
2022-05-13 10:20:00,50.82,51.14,50.8,51.12,98419.0,49.8539,50.1678,49.8343,50.1482,98419.0
2022-05-13 10:25:00,51.13,51.21,51.07,51.12,62146.0,50.158,50.2365,50.0991,50.1482,62146.0
2022-05-13 10:30:00,51.1,51.18,51.06,51.15,25739.0,50.1286,50.207,50.0893,50.1776,25739.0
2022-05-13 10:35:00,51.16,51.2,51.04,51.09,38893.0,50.1874,50.2267,50.0697,50.1187,38893.0
2022-05-13 10:40:00,51.11,51.13,50.83,50.83,87873.0,50.1384,50.158,49.8637,49.8637,87873.0
2022-05-13 10:45:00,50.84,50.95,50.68,50.88,112818.0,49.8735,49.9814,49.7165,49.9127,112818.0
2022-05-13 10:50:00,50.88,51.12,50.85,51.11,45313.0,49.9127,50.1482,49.8833,50.1384,45313.0
2022-05-13 10:55:00,51.12,51.15,51.02,51.07,46039.0,50.1482,50.1776,50.0501,50.0991,46039.0
2022-05-13 11:00:00,51.06,51.09,50.9,50.99,55331.0,50.0893,50.1187,49.9324,50.0206,55331.0
2022-05-13 11:05:00,51.01,51.13,50.99,51.1,36627.0,50.0403,50.158,50.0206,50.1286,36627.0
2022-05-13 11:10:00,51.09,51.14,51.03,51.09,53610.0,50.1187,50.1678,50.0599,50.1187,53610.0
2022-05-13 11:15:00,51.08,51.09,50.92,50.97,74737.0,50.1089,50.1187,49.952,50.001,74737.0
2022-05-13 11:20:00,50.98,51.19,50.98,51.13,75722.0,50.0108,50.2168,50.0108,50.158,75722.0
2022-05-13 11:25:00,51.13,51.25,51.09,51.23,35452.0,50.158,50.2757,50.1187,50.2561,35452.0
2022-05-13 11:30:00,51.23,51.28,51.1,51.18,45414.0,50.2561,50.3051,50.1286,50.207,45414.0
2022-05-13 11:35:00,51.19,51.29,51.16,51.25,35630.0,50.2168,50.3149,50.1874,50.2757,35630.0
2022-05-13 11:40:00,51.24,51.24,51.04,51.15,58789.0,50.2659,50.2659,50.0697,50.1776,58789.0
2022-05-13 11:45:00,51.13,51.14,51.04,51.1,30359.0,50.158,50.1678,50.0697,50.1286,30359.0
2022-05-13 11:50:00,51.1,51.25,51.07,51.24,43520.0,50.1286,50.2757,50.0991,50.2659,43520.0
2022-05-13 11:55:00,51.24,51.27,51.18,51.24,79060.0,50.2659,50.2953,50.207,50.2659,79060.0
2022-05-13 12:00:00,51.24,51.35,51.21,51.34,58520.0,50.2659,50.3738,50.2365,50.364,58520.0
2022-05-13 12:05:00,51.35,51.52,51.34,51.51,62742.0,50.3738,50.5406,50.364,50.5308,62742.0
2022-05-13 12:10:00,51.51,51.63,51.46,51.57,62777.0,50.5308,50.6485,50.4817,50.5896,62777.0
2022-05-13 12:15:00,51.56,51.6,51.47,51.47,41831.0,50.5798,50.619,50.4915,50.4915,41831.0
2022-05-13 12:20:00,51.47,51.51,51.36,51.41,52900.0,50.4915,50.5308,50.3836,50.4327,52900.0
2022-05-13 12:25:00,51.41,51.42,51.29,51.4,52914.0,50.4327,50.4425,50.3149,50.4229,52914.0
2022-05-13 12:30:00,51.42,51.53,51.42,51.46,55309.0,50.4425,50.5504,50.4425,50.4817,55309.0
2022-05-13 12:35:00,51.46,51.51,51.45,51.49,25520.0,50.4817,50.5308,50.4719,50.5111,25520.0
2022-05-13 12:40:00,51.48,51.54,51.43,51.43,15253.0,50.5013,50.5602,50.4523,50.4523,15253.0
2022-05-13 12:45:00,51.43,51.45,51.29,51.3,175494.0,50.4523,50.4719,50.3149,50.3248,175494.0
2022-05-13 12:50:00,51.29,51.29,51.01,51.13,42270.0,50.3149,50.3149,50.0403,50.158,42270.0
2022-05-13 12:55:00,51.15,51.29,51.14,51.28,31026.0,50.1776,50.3149,50.1678,50.3051,31026.0
2022-05-13 13:00:00,51.3,51.38,51.24,51.32,31786.0,50.3248,50.4032,50.2659,50.3444,31786.0
2022-05-13 13:05:00,51.32,51.32,51.15,51.19,38679.0,50.3444,50.3444,50.1776,50.2168,38679.0
2022-05-13 13:10:00,51.19,51.26,51.12,51.23,43364.0,50.2168,50.2855,50.1482,50.2561,43364.0
2022-05-13 13:15:00,51.23,51.23,51.07,51.12,30105.0,50.2561,50.2561,50.0991,50.1482,30105.0
2022-05-13 13:20:00,51.12,51.16,51.0,51.16,55464.0,50.1482,50.1874,50.0305,50.1874,55464.0
2022-05-13 13:25:00,51.17,51.23,51.06,51.07,22503.0,50.1972,50.2561,50.0893,50.0991,22503.0
2022-05-13 13:30:00,51.08,51.17,51.04,51.16,30366.0,50.1089,50.1972,50.0697,50.1874,30366.0
2022-05-13 13:35:00,51.16,51.16,50.99,51.0,48317.0,50.1874,50.1874,50.0206,50.0305,48317.0
2022-05-13 13:40:00,51.0,51.01,50.82,50.86,98562.0,50.0305,50.0403,49.8539,49.8931,98562.0
2022-05-13 13:45:00,50.87,50.94,50.76,50.92,36588.0,49.9029,49.9716,49.795,49.952,36588.0
2022-05-13 13:50:00,50.9,50.94,50.79,50.85,49127.0,49.9324,49.9716,49.8244,49.8833,49127.0
2022-05-13 13:55:00,50.84,50.85,50.63,50.7,54167.0,49.8735,49.8833,49.6675,49.7362,54167.0
2022-05-13 14:00:00,50.67,50.67,50.21,50.27,92712.0,49.7067,49.7067,49.2555,49.3143,92712.0
2022-05-13 14:05:00,50.26,50.45,50.15,50.42,69840.0,49.3045,49.4909,49.1966,49.4615,69840.0
2022-05-13 14:10:00,50.43,50.53,50.32,50.34,47817.0,49.4713,49.5694,49.3634,49.383,47817.0
2022-05-13 14:15:00,50.33,50.51,50.28,50.51,49683.0,49.3732,49.5498,49.3241,49.5498,49683.0
2022-05-13 14:20:00,50.53,50.53,50.26,50.33,49385.0,49.5694,49.5694,49.3045,49.3732,49385.0
2022-05-13 14:25:00,50.35,50.4,50.23,50.38,40052.0,49.3928,49.4419,49.2751,49.4222,40052.0
2022-05-13 14:30:00,50.38,50.77,50.38,50.55,101361.0,49.4222,49.8048,49.4222,49.589,101361.0
2022-05-13 14:35:00,50.58,50.6,50.41,50.51,53697.0,49.6184,49.6381,49.4517,49.5498,53697.0
2022-05-13 14:40:00,50.48,50.67,50.44,50.63,40582.0,49.5203,49.7067,49.4811,49.6675,40582.0
2022-05-13 14:45:00,50.63,50.64,50.43,50.52,187706.0,49.6675,49.6773,49.4713,49.5596,187706.0
2022-05-13 14:50:00,50.51,50.98,50.5,50.98,152889.0,49.5498,50.0108,49.54,50.0108,152889.0
2022-05-13 14:55:00,50.98,50.99,50.89,50.98,34811.0,50.0108,50.0206,49.9225,50.0108,34811.0
2022-05-13 15:00:00,50.98,51.08,50.93,50.93,63005.0,50.0108,50.1089,49.9618,49.9618,63005.0
2022-05-13 15:05:00,50.94,51.14,50.94,51.14,47679.0,49.9716,50.1678,49.9716,50.1678,47679.0
2022-05-13 15:10:00,51.15,51.27,51.11,51.27,117944.0,50.1776,50.2953,50.1384,50.2953,117944.0
2022-05-13 15:15:00,51.27,51.38,51.19,51.31,106803.0,50.2953,50.4032,50.2168,50.3346,106803.0
2022-05-13 15:20:00,51.31,51.38,51.2,51.34,50882.0,50.3346,50.4032,50.2267,50.364,50882.0
2022-05-13 15:25:00,51.33,51.44,51.26,51.43,74924.0,50.3542,50.4621,50.2855,50.4523,74924.0
2022-05-13 15:30:00,51.43,51.48,51.01,51.03,199713.0,50.4523,50.5013,50.0403,50.0599,199713.0
2022-05-13 15:35:00,51.04,51.23,50.91,51.09,82954.0,50.0697,50.2561,49.9422,50.1187,82954.0
2022-05-13 15:40:00,51.1,51.29,51.06,51.22,132645.0,50.1286,50.3149,50.0893,50.2463,132645.0
2022-05-13 15:45:00,51.23,51.32,50.99,51.14,177099.0,50.2561,50.3444,50.0206,50.1678,177099.0
2022-05-13 15:50:00,51.17,51.25,50.81,51.09,264054.0,50.1972,50.2757,49.8441,50.1187,264054.0
2022-05-13 15:55:00,51.09,51.28,50.98,51.26,267536.0,50.1187,50.3051,50.0108,50.2855,267536.0
2022-05-16 09:30:00,50.82,51.04,50.68,50.82,198268.0,49.8539,50.0697,49.7165,49.8539,198268.0
2022-05-16 09:35:00,50.83,51.1,50.61,51.1,104937.0,49.8637,50.1286,49.6479,50.1286,104937.0
2022-05-16 09:40:00,51.1,51.15,50.68,50.71,160694.0,50.1286,50.1776,49.7165,49.746,160694.0
2022-05-16 09:45:00,50.7,50.76,50.25,50.32,195146.0,49.7362,49.795,49.2947,49.3634,195146.0
2022-05-16 09:50:00,50.32,50.65,50.21,50.56,116625.0,49.3634,49.6871,49.2555,49.5988,116625.0
2022-05-16 09:55:00,50.58,50.71,50.43,50.5,84445.0,49.6184,49.746,49.4713,49.54,84445.0
2022-05-16 10:00:00,50.48,50.55,50.23,50.45,96437.0,49.5203,49.589,49.2751,49.4909,96437.0
2022-05-16 10:05:00,50.47,50.86,50.43,50.84,106009.0,49.5105,49.8931,49.4713,49.8735,106009.0
2022-05-16 10:10:00,50.84,51.03,50.75,50.83,91351.0,49.8735,50.0599,49.7852,49.8637,91351.0
2022-05-16 10:15:00,50.82,51.09,50.81,50.99,69221.0,49.8539,50.1187,49.8441,50.0206,69221.0
2022-05-16 10:20:00,51.03,51.17,50.98,51.04,69874.0,50.0599,50.1972,50.0108,50.0697,69874.0
2022-05-16 10:25:00,51.05,51.28,50.91,51.23,145155.0,50.0795,50.3051,49.9422,50.2561,145155.0
2022-05-16 10:30:00,51.23,51.27,50.78,50.84,163108.0,50.2561,50.2953,49.8146,49.8735,163108.0
2022-05-16 10:35:00,50.83,50.97,50.8,50.94,76671.0,49.8637,50.001,49.8343,49.9716,76671.0
2022-05-16 10:40:00,50.92,50.95,50.71,50.86,136937.0,49.952,49.9814,49.746,49.8931,136937.0
2022-05-16 10:45:00,50.87,50.87,50.55,50.58,115001.0,49.9029,49.9029,49.589,49.6184,115001.0
2022-05-16 10:50:00,50.56,50.64,50.48,50.54,57139.0,49.5988,49.6773,49.5203,49.5792,57139.0
2022-05-16 10:55:00,50.55,50.57,50.42,50.45,71985.0,49.589,49.6086,49.4615,49.4909,71985.0
2022-05-16 11:00:00,50.45,50.53,50.34,50.47,49037.0,49.4909,49.5694,49.383,49.5105,49037.0
2022-05-16 11:05:00,50.48,50.6,50.31,50.59,130919.0,49.5203,49.6381,49.3536,49.6283,130919.0
2022-05-16 11:10:00,50.55,50.65,50.49,50.55,95298.0,49.589,49.6871,49.5302,49.589,95298.0
2022-05-16 11:15:00,50.54,50.78,50.54,50.68,78551.0,49.5792,49.8146,49.5792,49.7165,78551.0
2022-05-16 11:20:00,50.66,50.69,50.51,50.62,66423.0,49.6969,49.7263,49.5498,49.6577,66423.0
2022-05-16 11:25:00,50.6,50.64,50.49,50.6,156078.0,49.6381,49.6773,49.5302,49.6381,156078.0
2022-05-16 11:30:00,50.59,50.72,50.45,50.72,103042.0,49.6283,49.7558,49.4909,49.7558,103042.0
2022-05-16 11:35:00,50.74,50.82,50.4,50.78,155582.0,49.7754,49.8539,49.4419,49.8146,155582.0
2022-05-16 11:40:00,50.79,50.97,50.6,50.96,103650.0,49.8244,50.001,49.6381,49.9912,103650.0
2022-05-16 11:45:00,50.95,51.07,50.89,51.04,70152.0,49.9814,50.0991,49.9225,50.0697,70152.0
2022-05-16 11:50:00,51.04,51.2,50.92,51.19,108830.0,50.0697,50.2267,49.952,50.2168,108830.0
2022-05-16 11:55:00,51.21,51.26,51.13,51.18,48471.0,50.2365,50.2855,50.158,50.207,48471.0
2022-05-16 12:00:00,51.2,51.35,51.15,51.23,82580.0,50.2267,50.3738,50.1776,50.2561,82580.0
2022-05-16 12:05:00,51.23,51.23,50.98,51.06,88450.0,50.2561,50.2561,50.0108,50.0893,88450.0
2022-05-16 12:10:00,51.06,51.08,50.94,50.96,132199.0,50.0893,50.1089,49.9716,49.9912,132199.0
2022-05-16 12:15:00,50.98,51.01,50.84,50.95,206498.0,50.0108,50.0403,49.8735,49.9814,206498.0
2022-05-16 12:20:00,50.94,50.96,50.82,50.86,25861.0,49.9716,49.9912,49.8539,49.8931,25861.0
2022-05-16 12:25:00,50.87,50.96,50.8,50.92,69435.0,49.9029,49.9912,49.8343,49.952,69435.0
2022-05-16 12:30:00,50.9,51.01,50.85,50.96,79639.0,49.9324,50.0403,49.8833,49.9912,79639.0
2022-05-16 12:35:00,50.98,51.1,50.76,50.79,86052.0,50.0108,50.1286,49.795,49.8244,86052.0
2022-05-16 12:40:00,50.79,50.82,50.71,50.74,26213.0,49.8244,49.8539,49.746,49.7754,26213.0
2022-05-16 12:45:00,50.74,50.93,50.7,50.91,67474.0,49.7754,49.9618,49.7362,49.9422,67474.0
2022-05-16 12:50:00,50.95,50.96,50.72,50.75,130526.0,49.9814,49.9912,49.7558,49.7852,130526.0
2022-05-16 12:55:00,50.75,50.82,50.68,50.78,127631.0,49.7852,49.8539,49.7165,49.8146,127631.0
2022-05-16 13:00:00,50.75,50.87,50.65,50.87,128276.0,49.7852,49.9029,49.6871,49.9029,128276.0
2022-05-16 13:05:00,50.86,51.02,50.8,51.01,25428.0,49.8931,50.0501,49.8343,50.0403,25428.0
2022-05-16 13:10:00,51.01,51.21,50.96,51.16,64737.0,50.0403,50.2365,49.9912,50.1874,64737.0
2022-05-16 13:15:00,51.17,51.18,50.94,50.95,99688.0,50.1972,50.207,49.9716,49.9814,99688.0
2022-05-16 13:20:00,50.95,51.31,50.93,51.22,49835.0,49.9814,50.3346,49.9618,50.2463,49835.0
2022-05-16 13:25:00,51.23,51.42,51.18,51.38,76784.0,50.2561,50.4425,50.207,50.4032,76784.0
2022-05-16 13:30:00,51.39,51.48,51.39,51.44,110319.0,50.413,50.5013,50.413,50.4621,110319.0
2022-05-16 13:35:00,51.43,51.49,51.35,51.41,35830.0,50.4523,50.5111,50.3738,50.4327,35830.0
2022-05-16 13:40:00,51.4,51.54,51.25,51.44,66312.0,50.4229,50.5602,50.2757,50.4621,66312.0
2022-05-16 13:45:00,51.45,51.45,51.29,51.31,45799.0,50.4719,50.4719,50.3149,50.3346,45799.0
2022-05-16 13:50:00,51.31,51.41,51.27,51.32,27532.0,50.3346,50.4327,50.2953,50.3444,27532.0
2022-05-16 13:55:00,51.32,51.41,51.28,51.35,21129.0,50.3444,50.4327,50.3051,50.3738,21129.0
2022-05-16 14:00:00,51.34,51.42,51.2,51.41,70679.0,50.364,50.4425,50.2267,50.4327,70679.0
2022-05-16 14:05:00,51.42,51.6,51.42,51.54,97179.0,50.4425,50.619,50.4425,50.5602,97179.0
2022-05-16 14:10:00,51.54,51.54,51.38,51.45,44906.0,50.5602,50.5602,50.4032,50.4719,44906.0
2022-05-16 14:15:00,51.45,51.54,51.39,51.46,34351.0,50.4719,50.5602,50.413,50.4817,34351.0
2022-05-16 14:20:00,51.47,51.58,51.43,51.55,44317.0,50.4915,50.5994,50.4523,50.57,44317.0
2022-05-16 14:25:00,51.56,51.74,51.51,51.73,70447.0,50.5798,50.7564,50.5308,50.7466,70447.0
2022-05-16 14:30:00,51.74,51.84,51.72,51.75,239962.0,50.7564,50.8545,50.7368,50.7662,239962.0
2022-05-16 14:35:00,51.75,51.76,51.64,51.71,66508.0,50.7662,50.776,50.6583,50.727,66508.0
2022-05-16 14:40:00,51.74,51.81,51.62,51.63,67521.0,50.7564,50.8251,50.6387,50.6485,67521.0
2022-05-16 14:45:00,51.64,51.69,51.48,51.51,69632.0,50.6583,50.7073,50.5013,50.5308,69632.0
2022-05-16 14:50:00,51.51,51.61,51.42,51.52,88318.0,50.5308,50.6289,50.4425,50.5406,88318.0
2022-05-16 14:55:00,51.51,51.64,51.49,51.58,42761.0,50.5308,50.6583,50.5111,50.5994,42761.0
2022-05-16 15:00:00,51.58,51.62,51.49,51.6,66599.0,50.5994,50.6387,50.5111,50.619,66599.0
2022-05-16 15:05:00,51.6,51.68,51.47,51.47,47700.0,50.619,50.6975,50.4915,50.4915,47700.0
2022-05-16 15:10:00,51.46,51.46,51.16,51.22,114953.0,50.4817,50.4817,50.1874,50.2463,114953.0
2022-05-16 15:15:00,51.18,51.3,51.08,51.18,63012.0,50.207,50.3248,50.1089,50.207,63012.0
2022-05-16 15:20:00,51.15,51.15,50.99,51.07,59942.0,50.1776,50.1776,50.0206,50.0991,59942.0
2022-05-16 15:25:00,51.07,51.14,51.03,51.07,30289.0,50.0991,50.1678,50.0599,50.0991,30289.0
2022-05-16 15:30:00,51.06,51.15,50.9,50.95,103621.0,50.0893,50.1776,49.9324,49.9814,103621.0
2022-05-16 15:35:00,50.91,51.0,50.82,50.95,114392.0,49.9422,50.0305,49.8539,49.9814,114392.0
2022-05-16 15:40:00,50.95,51.0,50.8,50.82,87798.0,49.9814,50.0305,49.8343,49.8539,87798.0
2022-05-16 15:45:00,50.8,50.85,50.71,50.8,87388.0,49.8343,49.8833,49.746,49.8343,87388.0
2022-05-16 15:50:00,50.81,51.06,50.81,50.88,339432.0,49.8441,50.0893,49.8441,49.9127,339432.0
2022-05-16 15:55:00,50.89,50.93,50.66,50.88,90353.0,49.9225,49.9618,49.6969,49.9127,90353.0
2022-05-17 09:30:00,52.48,52.51,52.24,52.38,242548.0,51.4823,51.5118,51.2469,51.3842,242548.0
2022-05-17 09:35:00,52.37,52.38,52.16,52.23,128428.0,51.3744,51.3842,51.1684,51.2371,128428.0
2022-05-17 09:40:00,52.31,52.4,52.18,52.3,94913.0,51.3156,51.4038,51.188,51.3057,94913.0
2022-05-17 09:45:00,52.29,52.36,52.07,52.07,100967.0,51.2959,51.3646,51.0801,51.0801,100967.0
2022-05-17 09:50:00,52.06,52.21,51.99,52.01,99553.0,51.0703,51.2175,51.0016,51.0213,99553.0
2022-05-17 09:55:00,52.02,52.16,51.93,52.15,75403.0,51.0311,51.1684,50.9428,51.1586,75403.0
2022-05-17 10:00:00,52.16,52.39,52.16,52.33,84442.0,51.1684,51.394,51.1684,51.3352,84442.0
2022-05-17 10:05:00,52.36,52.36,52.04,52.08,174284.0,51.3646,51.3646,51.0507,51.0899,174284.0
2022-05-17 10:10:00,52.07,52.14,51.99,52.13,94445.0,51.0801,51.1488,51.0016,51.139,94445.0
2022-05-17 10:15:00,52.18,52.28,52.09,52.27,41399.0,51.188,51.2861,51.0997,51.2763,41399.0
2022-05-17 10:20:00,52.27,52.3,52.12,52.2,41518.0,51.2763,51.3057,51.1292,51.2076,41518.0
2022-05-17 10:25:00,52.2,52.25,51.87,51.9,64910.0,51.2076,51.2567,50.8839,50.9133,64910.0
2022-05-17 10:30:00,51.9,52.02,51.88,51.93,79988.0,50.9133,51.0311,50.8937,50.9428,79988.0
2022-05-17 10:35:00,51.93,51.93,51.74,51.77,187009.0,50.9428,50.9428,50.7564,50.7858,187009.0
2022-05-17 10:40:00,51.75,51.77,51.61,51.66,95667.0,50.7662,50.7858,50.6289,50.6779,95667.0
2022-05-17 10:45:00,51.63,51.66,51.48,51.64,86218.0,50.6485,50.6779,50.5013,50.6583,86218.0
2022-05-17 10:50:00,51.63,51.7,51.54,51.64,96306.0,50.6485,50.7171,50.5602,50.6583,96306.0
2022-05-17 10:55:00,51.63,51.8,51.63,51.79,64809.0,50.6485,50.8152,50.6485,50.8054,64809.0
2022-05-17 11:00:00,51.79,51.94,51.75,51.94,60435.0,50.8054,50.9526,50.7662,50.9526,60435.0
2022-05-17 11:05:00,51.93,51.96,51.85,51.9,52947.0,50.9428,50.9722,50.8643,50.9133,52947.0
2022-05-17 11:10:00,51.91,51.95,51.86,51.92,52944.0,50.9232,50.9624,50.8741,50.933,52944.0
2022-05-17 11:15:00,51.94,52.01,51.78,51.96,59000.0,50.9526,51.0213,50.7956,50.9722,59000.0
2022-05-17 11:20:00,51.94,52.06,51.93,52.02,51006.0,50.9526,51.0703,50.9428,51.0311,51006.0
2022-05-17 11:25:00,52.01,52.19,51.99,52.14,58546.0,51.0213,51.1978,51.0016,51.1488,58546.0
2022-05-17 11:30:00,52.15,52.34,52.15,52.32,67836.0,51.1586,51.345,51.1586,51.3254,67836.0
2022-05-17 11:35:00,52.33,52.36,52.24,52.27,53801.0,51.3352,51.3646,51.2469,51.2763,53801.0
2022-05-17 11:40:00,52.27,52.35,52.19,52.19,61592.0,51.2763,51.3548,51.1978,51.1978,61592.0
2022-05-17 11:45:00,52.21,52.24,52.11,52.13,63889.0,51.2175,51.2469,51.1194,51.139,63889.0
2022-05-17 11:50:00,52.14,52.3,52.14,52.28,42978.0,51.1488,51.3057,51.1488,51.2861,42978.0
2022-05-17 11:55:00,52.25,52.25,52.18,52.2,16639.0,51.2567,51.2567,51.188,51.2076,16639.0
2022-05-17 12:00:00,52.21,52.26,52.14,52.24,28512.0,51.2175,51.2665,51.1488,51.2469,28512.0
2022-05-17 12:05:00,52.23,52.23,52.01,52.1,32511.0,51.2371,51.2371,51.0213,51.1095,32511.0
2022-05-17 12:10:00,52.11,52.15,51.99,52.12,41729.0,51.1194,51.1586,51.0016,51.1292,41729.0
2022-05-17 12:15:00,52.13,52.29,52.13,52.24,35411.0,51.139,51.2959,51.139,51.2469,35411.0
2022-05-17 12:20:00,52.24,52.26,52.18,52.26,22369.0,51.2469,51.2665,51.188,51.2665,22369.0
2022-05-17 12:25:00,52.24,52.39,52.22,52.31,44414.0,51.2469,51.394,51.2273,51.3156,44414.0
2022-05-17 12:30:00,52.3,52.37,52.26,52.37,12880.0,51.3057,51.3744,51.2665,51.3744,12880.0
2022-05-17 12:35:00,52.37,52.43,52.35,52.37,32707.0,51.3744,51.4333,51.3548,51.3744,32707.0
2022-05-17 12:40:00,52.38,52.49,52.34,52.47,25844.0,51.3842,51.4921,51.345,51.4725,25844.0
2022-05-17 12:45:00,52.47,52.58,52.44,52.51,191434.0,51.4725,51.5804,51.4431,51.5118,191434.0
2022-05-17 12:50:00,52.48,52.5,52.39,52.42,22149.0,51.4823,51.5019,51.394,51.4235,22149.0
2022-05-17 12:55:00,52.43,52.43,52.36,52.4,16755.0,51.4333,51.4333,51.3646,51.4038,16755.0
2022-05-17 13:00:00,52.4,52.4,52.22,52.34,31316.0,51.4038,51.4038,51.2273,51.345,31316.0
2022-05-17 13:05:00,52.34,52.51,52.34,52.46,38587.0,51.345,51.5118,51.345,51.4627,38587.0
2022-05-17 13:10:00,52.48,52.58,52.44,52.55,17197.0,51.4823,51.5804,51.4431,51.551,17197.0
2022-05-17 13:15:00,52.56,52.64,52.56,52.6,28156.0,51.5608,51.6393,51.5608,51.6,28156.0
2022-05-17 13:20:00,52.6,52.63,52.48,52.48,58673.0,51.6,51.6295,51.4823,51.4823,58673.0
2022-05-17 13:25:00,52.5,52.56,52.44,52.46,26998.0,51.5019,51.5608,51.4431,51.4627,26998.0
2022-05-17 13:30:00,52.47,52.56,52.47,52.52,20071.0,51.4725,51.5608,51.4725,51.5216,20071.0
2022-05-17 13:35:00,52.52,52.58,52.46,52.55,41919.0,51.5216,51.5804,51.4627,51.551,41919.0
2022-05-17 13:40:00,52.54,52.57,52.46,52.53,41845.0,51.5412,51.5706,51.4627,51.5314,41845.0
2022-05-17 13:45:00,52.51,52.54,52.42,52.54,21073.0,51.5118,51.5412,51.4235,51.5412,21073.0
2022-05-17 13:50:00,52.54,52.55,52.51,52.51,18096.0,51.5412,51.551,51.5118,51.5118,18096.0
2022-05-17 13:55:00,52.53,52.54,52.4,52.43,58289.0,51.5314,51.5412,51.4038,51.4333,58289.0
2022-05-17 14:00:00,52.44,52.49,52.27,52.35,62865.0,51.4431,51.4921,51.2763,51.3548,62865.0
2022-05-17 14:05:00,52.37,52.73,52.35,52.7,123655.0,51.3744,51.7276,51.3548,51.6981,123655.0
2022-05-17 14:10:00,52.67,52.67,52.03,52.2,355457.0,51.6687,51.6687,51.0409,51.2076,355457.0
2022-05-17 14:15:00,52.2,52.32,52.06,52.15,153143.0,51.2076,51.3254,51.0703,51.1586,153143.0
2022-05-17 14:20:00,52.15,52.15,51.72,51.99,182743.0,51.1586,51.1586,50.7368,51.0016,182743.0
2022-05-17 14:25:00,51.98,52.2,51.9,52.03,120731.0,50.9918,51.2076,50.9133,51.0409,120731.0
2022-05-17 14:30:00,52.02,52.16,51.87,51.89,86820.0,51.0311,51.1684,50.8839,50.9035,86820.0
2022-05-17 14:35:00,51.88,52.23,51.78,52.23,101298.0,50.8937,51.2371,50.7956,51.2371,101298.0
2022-05-17 14:40:00,52.23,52.47,52.23,52.42,199297.0,51.2371,51.4725,51.2371,51.4235,199297.0
2022-05-17 14:45:00,52.43,52.79,52.4,52.75,225580.0,51.4333,51.7864,51.4038,51.7472,225580.0
2022-05-17 14:50:00,52.75,52.79,52.6,52.6,79743.0,51.7472,51.7864,51.6,51.6,79743.0
2022-05-17 14:55:00,52.61,52.72,52.54,52.63,78666.0,51.6098,51.7178,51.5412,51.6295,78666.0
2022-05-17 15:00:00,52.61,52.87,52.61,52.82,108104.0,51.6098,51.8649,51.6098,51.8159,108104.0
2022-05-17 15:05:00,52.83,53.0,52.73,52.85,292711.0,51.8257,51.9924,51.7276,51.8453,292711.0
2022-05-17 15:10:00,52.82,52.83,52.71,52.79,43691.0,51.8159,51.8257,51.7079,51.7864,43691.0
2022-05-17 15:15:00,52.79,52.89,52.75,52.87,27385.0,51.7864,51.8845,51.7472,51.8649,27385.0
2022-05-17 15:20:00,52.87,52.95,52.8,52.85,62297.0,51.8649,51.9434,51.7962,51.8453,62297.0
2022-05-17 15:25:00,52.84,52.93,52.83,52.86,35534.0,51.8355,51.9238,51.8257,51.8551,35534.0
2022-05-17 15:30:00,52.88,52.95,52.76,52.84,39619.0,51.8747,51.9434,51.757,51.8355,39619.0
2022-05-17 15:35:00,52.85,52.89,52.73,52.75,27543.0,51.8453,51.8845,51.7276,51.7472,27543.0
2022-05-17 15:40:00,52.74,52.88,52.67,52.8,55230.0,51.7374,51.8747,51.6687,51.7962,55230.0
2022-05-17 15:45:00,52.8,52.81,52.54,52.61,184907.0,51.7962,51.806,51.5412,51.6098,184907.0
2022-05-17 15:50:00,52.62,52.8,52.62,52.75,294629.0,51.6197,51.7962,51.6197,51.7472,294629.0
2022-05-17 15:55:00,52.75,52.94,52.69,52.92,184711.0,51.7472,51.9336,51.6883,51.914,184711.0
2022-05-18 09:30:00,51.69,51.73,51.55,51.61,205715.0,50.7073,50.7466,50.57,50.6289,205715.0
2022-05-18 09:35:00,51.61,51.76,51.36,51.44,116148.0,50.6289,50.776,50.3836,50.4621,116148.0
2022-05-18 09:40:00,51.41,51.44,51.2,51.28,103097.0,50.4327,50.4621,50.2267,50.3051,103097.0
2022-05-18 09:45:00,51.26,51.42,51.26,51.34,61366.0,50.2855,50.4425,50.2855,50.364,61366.0
2022-05-18 09:50:00,51.36,51.38,51.17,51.26,68497.0,50.3836,50.4032,50.1972,50.2855,68497.0
2022-05-18 09:55:00,51.25,51.28,51.0,51.07,178854.0,50.2757,50.3051,50.0305,50.0991,178854.0
2022-05-18 10:00:00,51.07,51.24,51.05,51.17,79919.0,50.0991,50.2659,50.0795,50.1972,79919.0
2022-05-18 10:05:00,51.16,51.32,51.05,51.06,286572.0,50.1874,50.3444,50.0795,50.0893,286572.0
2022-05-18 10:10:00,51.05,51.23,51.01,51.22,66298.0,50.0795,50.2561,50.0403,50.2463,66298.0
2022-05-18 10:15:00,51.22,51.28,51.1,51.15,39764.0,50.2463,50.3051,50.1286,50.1776,39764.0
2022-05-18 10:20:00,51.12,51.27,51.01,51.11,56315.0,50.1482,50.2953,50.0403,50.1384,56315.0
2022-05-18 10:25:00,51.1,51.23,50.88,50.89,82796.0,50.1286,50.2561,49.9127,49.9225,82796.0
2022-05-18 10:30:00,50.88,50.96,50.82,50.87,104709.0,49.9127,49.9912,49.8539,49.9029,104709.0
2022-05-18 10:35:00,50.87,50.89,50.76,50.89,197965.0,49.9029,49.9225,49.795,49.9225,197965.0
2022-05-18 10:40:00,50.87,50.92,50.79,50.88,31218.0,49.9029,49.952,49.8244,49.9127,31218.0
2022-05-18 10:45:00,50.87,51.07,50.8,50.97,56671.0,49.9029,50.0991,49.8343,50.001,56671.0
2022-05-18 10:50:00,50.97,50.97,50.83,50.87,35724.0,50.001,50.001,49.8637,49.9029,35724.0
2022-05-18 10:55:00,50.86,50.96,50.82,50.96,34161.0,49.8931,49.9912,49.8539,49.9912,34161.0
2022-05-18 11:00:00,50.94,50.95,50.7,50.75,81572.0,49.9716,49.9814,49.7362,49.7852,81572.0
2022-05-18 11:05:00,50.75,50.78,50.59,50.62,83715.0,49.7852,49.8146,49.6283,49.6577,83715.0
2022-05-18 11:10:00,50.6,50.61,50.47,50.51,23077.0,49.6381,49.6479,49.5105,49.5498,23077.0
2022-05-18 11:15:00,50.51,50.52,50.26,50.32,149078.0,49.5498,49.5596,49.3045,49.3634,149078.0
2022-05-18 11:20:00,50.31,50.32,50.08,50.09,56276.0,49.3536,49.3634,49.1279,49.1378,56276.0
2022-05-18 11:25:00,50.1,50.21,49.94,50.0,102918.0,49.1476,49.2555,48.9906,49.0495,102918.0
2022-05-18 11:30:00,50.01,50.1,49.86,50.09,179500.0,49.0593,49.1476,48.9121,49.1378,179500.0
2022-05-18 11:35:00,50.09,50.22,50.08,50.12,70023.0,49.1378,49.2653,49.1279,49.1672,70023.0
2022-05-18 11:40:00,50.1,50.3,50.1,50.24,34782.0,49.1476,49.3438,49.1476,49.2849,34782.0
2022-05-18 11:45:00,50.24,50.24,50.03,50.12,70025.0,49.2849,49.2849,49.0789,49.1672,70025.0
2022-05-18 11:50:00,50.12,50.17,49.83,49.84,112212.0,49.1672,49.2162,48.8827,48.8925,112212.0
2022-05-18 11:55:00,49.83,49.96,49.81,49.86,66001.0,48.8827,49.0102,48.8631,48.9121,66001.0
2022-05-18 12:00:00,49.86,49.92,49.8,49.86,104306.0,48.9121,48.971,48.8533,48.9121,104306.0
2022-05-18 12:05:00,49.84,49.84,49.66,49.73,79874.0,48.8925,48.8925,48.7159,48.7846,79874.0
2022-05-18 12:10:00,49.71,49.82,49.63,49.81,91390.0,48.765,48.8729,48.6865,48.8631,91390.0
2022-05-18 12:15:00,49.8,49.93,49.79,49.82,115182.0,48.8533,48.9808,48.8435,48.8729,115182.0
2022-05-18 12:20:00,49.83,49.85,49.54,49.55,103839.0,48.8827,48.9023,48.5982,48.608,103839.0
2022-05-18 12:25:00,49.55,49.71,49.54,49.65,62037.0,48.608,48.765,48.5982,48.7061,62037.0
2022-05-18 12:30:00,49.65,49.76,49.58,49.76,18429.0,48.7061,48.814,48.6375,48.814,18429.0
2022-05-18 12:35:00,49.75,49.84,49.69,49.8,40949.0,48.8042,48.8925,48.7454,48.8533,40949.0
2022-05-18 12:40:00,49.78,49.8,49.64,49.67,52756.0,48.8336,48.8533,48.6963,48.7257,52756.0
2022-05-18 12:45:00,49.67,49.89,49.64,49.89,30838.0,48.7257,48.9416,48.6963,48.9416,30838.0
2022-05-18 12:50:00,49.9,50.01,49.88,49.96,75195.0,48.9514,49.0593,48.9317,49.0102,75195.0
2022-05-18 12:55:00,49.98,50.03,49.89,50.02,40050.0,49.0298,49.0789,48.9416,49.0691,40050.0
2022-05-18 13:00:00,50.0,50.0,49.78,49.79,98610.0,49.0495,49.0495,48.8336,48.8435,98610.0
2022-05-18 13:05:00,49.78,49.78,49.43,49.45,95616.0,48.8336,48.8336,48.4903,48.5099,95616.0
2022-05-18 13:10:00,49.45,49.49,49.33,49.36,48430.0,48.5099,48.5492,48.3922,48.4216,48430.0
2022-05-18 13:15:00,49.35,49.38,49.21,49.24,264610.0,48.4118,48.4413,48.2745,48.3039,264610.0
2022-05-18 13:20:00,49.28,49.4,49.26,49.27,77056.0,48.3432,48.4609,48.3235,48.3333,77056.0
2022-05-18 13:25:00,49.27,49.35,49.21,49.32,25185.0,48.3333,48.4118,48.2745,48.3824,25185.0
2022-05-18 13:30:00,49.29,49.38,49.24,49.37,28028.0,48.353,48.4413,48.3039,48.4314,28028.0
2022-05-18 13:35:00,49.39,49.45,49.34,49.43,33148.0,48.4511,48.5099,48.402,48.4903,33148.0
2022-05-18 13:40:00,49.41,49.41,49.08,49.13,114075.0,48.4707,48.4707,48.147,48.196,114075.0
2022-05-18 13:45:00,49.13,49.16,48.96,48.97,42487.0,48.196,48.2254,48.0292,48.039,42487.0
2022-05-18 13:50:00,48.99,49.02,48.84,48.94,88918.0,48.0587,48.0881,47.9115,48.0096,88918.0
2022-05-18 13:55:00,48.94,48.98,48.82,48.95,47530.0,48.0096,48.0489,47.8919,48.0194,47530.0
2022-05-18 14:00:00,48.97,49.04,48.86,48.97,56212.0,48.039,48.1077,47.9311,48.039,56212.0
2022-05-18 14:05:00,48.98,49.02,48.87,49.01,27603.0,48.0489,48.0881,47.9409,48.0783,27603.0
2022-05-18 14:10:00,49.02,49.08,48.87,48.9,70383.0,48.0881,48.147,47.9409,47.9704,70383.0
2022-05-18 14:15:00,48.91,49.11,48.76,49.04,130093.0,47.9802,48.1764,47.833,48.1077,130093.0
2022-05-18 14:20:00,49.03,49.13,48.92,49.03,96757.0,48.0979,48.196,47.99,48.0979,96757.0
2022-05-18 14:25:00,49.03,49.17,49.03,49.15,67010.0,48.0979,48.2352,48.0979,48.2156,67010.0
2022-05-18 14:30:00,49.14,49.18,48.82,48.87,101563.0,48.2058,48.2451,47.8919,47.9409,101563.0
2022-05-18 14:35:00,48.86,48.86,48.67,48.77,154118.0,47.9311,47.9311,47.7448,47.8429,154118.0
2022-05-18 14:40:00,48.77,48.89,48.7,48.76,78596.0,47.8429,47.9606,47.7742,47.833,78596.0
2022-05-18 14:45:00,48.76,48.91,48.57,48.83,232243.0,47.833,47.9802,47.6467,47.9017,232243.0
2022-05-18 14:50:00,48.83,48.91,48.66,48.71,92664.0,47.9017,47.9802,47.7349,47.784,92664.0
2022-05-18 14:55:00,48.72,48.83,48.57,48.61,119453.0,47.7938,47.9017,47.6467,47.6859,119453.0
2022-05-18 15:00:00,48.61,48.78,48.59,48.68,90649.0,47.6859,47.8527,47.6663,47.7546,90649.0
2022-05-18 15:05:00,48.68,48.88,48.67,48.69,46169.0,47.7546,47.9508,47.7448,47.7644,46169.0
2022-05-18 15:10:00,48.67,48.81,48.61,48.62,74126.0,47.7448,47.8821,47.6859,47.6957,74126.0
2022-05-18 15:15:00,48.62,48.76,48.62,48.68,48530.0,47.6957,47.833,47.6957,47.7546,48530.0
2022-05-18 15:20:00,48.67,48.79,48.44,48.47,161868.0,47.7448,47.8625,47.5191,47.5486,161868.0
2022-05-18 15:25:00,48.47,48.49,48.36,48.41,52282.0,47.5486,47.5682,47.4406,47.4897,52282.0
2022-05-18 15:30:00,48.4,48.51,48.37,48.42,71638.0,47.4799,47.5878,47.4505,47.4995,71638.0
2022-05-18 15:35:00,48.4,48.89,48.38,48.81,166707.0,47.4799,47.9606,47.4603,47.8821,166707.0
2022-05-18 15:40:00,48.8,48.87,48.5,48.56,157270.0,47.8723,47.9409,47.578,47.6368,157270.0
2022-05-18 15:45:00,48.58,48.63,48.4,48.44,226963.0,47.6565,47.7055,47.4799,47.5191,226963.0
2022-05-18 15:50:00,48.46,48.7,48.32,48.37,458974.0,47.5387,47.7742,47.4014,47.4505,458974.0
2022-05-18 15:55:00,48.36,48.76,48.35,48.7,965340.0,47.4406,47.833,47.4308,47.7742,965340.0
2022-05-19 09:30:00,47.85,48.35,47.81,48.26,243219.0,46.9403,47.4308,46.9011,47.3425,243219.0
2022-05-19 09:35:00,48.27,48.63,48.18,48.41,175989.0,47.3524,47.7055,47.2641,47.4897,175989.0
2022-05-19 09:40:00,48.4,48.48,47.93,47.97,242549.0,47.4799,47.5584,47.0188,47.0581,242549.0
2022-05-19 09:45:00,47.98,48.0,47.53,47.58,256920.0,47.0679,47.0875,46.6264,46.6755,256920.0
2022-05-19 09:50:00,47.58,47.8,47.47,47.74,139570.0,46.6755,46.8913,46.5676,46.8324,139570.0
2022-05-19 09:55:00,47.74,48.1,47.7,47.86,212461.0,46.8324,47.1856,46.7932,46.9501,212461.0
2022-05-19 10:00:00,47.85,48.45,47.76,48.31,232065.0,46.9403,47.5289,46.8521,47.3916,232065.0
2022-05-19 10:05:00,48.31,48.37,47.96,48.07,220217.0,47.3916,47.4505,47.0482,47.1562,220217.0
2022-05-19 10:10:00,48.06,48.4,48.03,48.19,168264.0,47.1463,47.4799,47.1169,47.2739,168264.0
2022-05-19 10:15:00,48.2,48.45,48.11,48.31,120520.0,47.2837,47.5289,47.1954,47.3916,120520.0
2022-05-19 10:20:00,48.3,48.67,48.28,48.49,131725.0,47.3818,47.7448,47.3622,47.5682,131725.0
2022-05-19 10:25:00,48.47,48.51,47.96,48.09,329040.0,47.5486,47.5878,47.0482,47.1758,329040.0
2022-05-19 10:30:00,48.09,48.31,47.87,48.28,253189.0,47.1758,47.3916,46.96,47.3622,253189.0
2022-05-19 10:35:00,48.27,48.36,47.83,47.97,351687.0,47.3524,47.4406,46.9207,47.0581,351687.0
2022-05-19 10:40:00,47.96,48.0,47.75,47.84,343529.0,47.0482,47.0875,46.8422,46.9305,343529.0
2022-05-19 10:45:00,47.84,48.01,47.71,47.79,142878.0,46.9305,47.0973,46.803,46.8815,142878.0
2022-05-19 10:50:00,47.8,48.1,47.67,48.08,177069.0,46.8913,47.1856,46.7638,47.166,177069.0
2022-05-19 10:55:00,48.11,48.24,47.9,47.99,144064.0,47.1954,47.3229,46.9894,47.0777,144064.0
2022-05-19 11:00:00,48.01,48.2,47.98,48.1,141716.0,47.0973,47.2837,47.0679,47.1856,141716.0
2022-05-19 11:05:00,48.11,48.14,47.76,48.02,257631.0,47.1954,47.2248,46.8521,47.1071,257631.0
2022-05-19 11:10:00,48.02,48.26,47.95,47.96,156888.0,47.1071,47.3425,47.0384,47.0482,156888.0
2022-05-19 11:15:00,47.96,48.12,47.83,48.07,118775.0,47.0482,47.2052,46.9207,47.1562,118775.0
2022-05-19 11:20:00,48.05,48.29,47.92,48.23,151624.0,47.1365,47.372,47.009,47.3131,151624.0
2022-05-19 11:25:00,48.22,48.22,47.97,48.06,176896.0,47.3033,47.3033,47.0581,47.1463,176896.0
2022-05-19 11:30:00,48.09,48.45,48.09,48.43,66872.0,47.1758,47.5289,47.1758,47.5093,66872.0
2022-05-19 11:35:00,48.44,48.77,48.34,48.73,106913.0,47.5191,47.8429,47.421,47.8036,106913.0
2022-05-19 11:40:00,48.73,49.02,48.72,48.91,125049.0,47.8036,48.0881,47.7938,47.9802,125049.0
2022-05-19 11:45:00,48.94,49.02,48.83,48.95,137668.0,48.0096,48.0881,47.9017,48.0194,137668.0
2022-05-19 11:50:00,48.95,48.98,48.65,48.69,152035.0,48.0194,48.0489,47.7251,47.7644,152035.0
2022-05-19 11:55:00,48.7,48.7,48.51,48.67,67966.0,47.7742,47.7742,47.5878,47.7448,67966.0
2022-05-19 12:00:00,48.68,48.73,48.57,48.7,34710.0,47.7546,47.8036,47.6467,47.7742,34710.0
2022-05-19 12:05:00,48.7,48.81,48.62,48.75,38424.0,47.7742,47.8821,47.6957,47.8232,38424.0
2022-05-19 12:10:00,48.77,48.88,48.76,48.8,45431.0,47.8429,47.9508,47.833,47.8723,45431.0
2022-05-19 12:15:00,48.81,48.93,48.63,48.66,106674.0,47.8821,47.9998,47.7055,47.7349,106674.0
2022-05-19 12:20:00,48.67,48.67,48.38,48.51,187117.0,47.7448,47.7448,47.4603,47.5878,187117.0
2022-05-19 12:25:00,48.51,48.65,48.42,48.62,30925.0,47.5878,47.7251,47.4995,47.6957,30925.0
2022-05-19 12:30:00,48.62,48.66,48.39,48.49,85423.0,47.6957,47.7349,47.4701,47.5682,85423.0
2022-05-19 12:35:00,48.5,48.5,48.19,48.23,104674.0,47.578,47.578,47.2739,47.3131,104674.0
2022-05-19 12:40:00,48.21,48.25,48.02,48.03,178338.0,47.2935,47.3327,47.1071,47.1169,178338.0
2022-05-19 12:45:00,48.01,48.08,47.9,47.96,54911.0,47.0973,47.166,46.9894,47.0482,54911.0
2022-05-19 12:50:00,47.98,48.11,47.98,47.98,50792.0,47.0679,47.1954,47.0679,47.0679,50792.0
2022-05-19 12:55:00,47.99,48.21,47.91,48.17,33845.0,47.0777,47.2935,46.9992,47.2543,33845.0
2022-05-19 13:00:00,48.18,48.24,48.03,48.1,31336.0,47.2641,47.3229,47.1169,47.1856,31336.0
2022-05-19 13:05:00,48.1,48.32,48.06,48.13,46050.0,47.1856,47.4014,47.1463,47.215,46050.0
2022-05-19 13:10:00,48.16,48.16,47.78,47.89,134314.0,47.2444,47.2444,46.8717,46.9796,134314.0
2022-05-19 13:15:00,47.87,48.09,47.79,48.09,117401.0,46.96,47.1758,46.8815,47.1758,117401.0
2022-05-19 13:20:00,48.09,48.24,47.98,48.2,61981.0,47.1758,47.3229,47.0679,47.2837,61981.0
2022-05-19 13:25:00,48.2,48.27,48.04,48.1,64222.0,47.2837,47.3524,47.1267,47.1856,64222.0
2022-05-19 13:30:00,48.1,48.33,48.03,48.15,151267.0,47.1856,47.4112,47.1169,47.2346,151267.0
2022-05-19 13:35:00,48.14,48.29,48.06,48.24,81253.0,47.2248,47.372,47.1463,47.3229,81253.0
2022-05-19 13:40:00,48.25,48.34,48.13,48.25,50553.0,47.3327,47.421,47.215,47.3327,50553.0
2022-05-19 13:45:00,48.25,48.3,47.81,47.85,201056.0,47.3327,47.3818,46.9011,46.9403,201056.0
2022-05-19 13:50:00,47.86,48.35,47.84,48.32,89022.0,46.9501,47.4308,46.9305,47.4014,89022.0
2022-05-19 13:55:00,48.36,48.75,48.35,48.61,106506.0,47.4406,47.8232,47.4308,47.6859,106506.0
2022-05-19 14:00:00,48.62,48.64,48.32,48.4,99223.0,47.6957,47.7153,47.4014,47.4799,99223.0
2022-05-19 14:05:00,48.39,48.41,48.2,48.35,90709.0,47.4701,47.4897,47.2837,47.4308,90709.0
2022-05-19 14:10:00,48.39,48.54,48.28,48.41,92204.0,47.4701,47.6172,47.3622,47.4897,92204.0
2022-05-19 14:15:00,48.44,48.54,48.28,48.3,42589.0,47.5191,47.6172,47.3622,47.3818,42589.0
2022-05-19 14:20:00,48.3,48.51,48.21,48.41,42902.0,47.3818,47.5878,47.2935,47.4897,42902.0
2022-05-19 14:25:00,48.44,48.47,48.27,48.39,64285.0,47.5191,47.5486,47.3524,47.4701,64285.0
2022-05-19 14:30:00,48.39,48.54,48.31,48.42,65198.0,47.4701,47.6172,47.3916,47.4995,65198.0
2022-05-19 14:35:00,48.43,48.75,48.31,48.59,86484.0,47.5093,47.8232,47.3916,47.6663,86484.0
2022-05-19 14:40:00,48.58,48.6,48.31,48.58,93811.0,47.6565,47.6761,47.3916,47.6565,93811.0
2022-05-19 14:45:00,48.6,48.82,48.51,48.82,78134.0,47.6761,47.8919,47.5878,47.8919,78134.0
2022-05-19 14:50:00,48.81,48.97,48.73,48.89,93073.0,47.8821,48.039,47.8036,47.9606,93073.0
2022-05-19 14:55:00,48.93,48.93,48.65,48.89,101155.0,47.9998,47.9998,47.7251,47.9606,101155.0
2022-05-19 15:00:00,48.88,49.21,48.8,49.11,174559.0,47.9508,48.2745,47.8723,48.1764,174559.0
2022-05-19 15:05:00,49.11,49.15,48.85,48.85,122106.0,48.1764,48.2156,47.9213,47.9213,122106.0
2022-05-19 15:10:00,48.83,48.86,48.6,48.74,299027.0,47.9017,47.9311,47.6761,47.8134,299027.0
2022-05-19 15:15:00,48.76,48.78,48.46,48.55,153153.0,47.833,47.8527,47.5387,47.627,153153.0
2022-05-19 15:20:00,48.52,48.54,48.25,48.26,110641.0,47.5976,47.6172,47.3327,47.3425,110641.0
2022-05-19 15:25:00,48.25,48.38,48.13,48.15,186355.0,47.3327,47.4603,47.215,47.2346,186355.0
2022-05-19 15:30:00,48.13,48.28,48.09,48.1,120272.0,47.215,47.3622,47.1758,47.1856,120272.0
2022-05-19 15:35:00,48.08,48.18,47.99,48.05,113902.0,47.166,47.2641,47.0777,47.1365,113902.0
2022-05-19 15:40:00,48.05,48.36,47.97,48.32,155730.0,47.1365,47.4406,47.0581,47.4014,155730.0
2022-05-19 15:45:00,48.35,48.47,48.07,48.27,291200.0,47.4308,47.5486,47.1562,47.3524,291200.0
2022-05-19 15:50:00,48.3,48.33,47.95,48.11,253878.0,47.3818,47.4112,47.0384,47.1954,253878.0
2022-05-19 15:55:00,48.11,48.24,48.02,48.06,177324.0,47.1954,47.3229,47.1071,47.1463,177324.0
2022-05-20 09:30:00,48.99,49.08,48.83,48.88,258962.0,48.0587,48.147,47.9017,47.9508,258962.0
2022-05-20 09:35:00,48.87,48.96,48.6,48.9,140859.0,47.9409,48.0292,47.6761,47.9704,140859.0
2022-05-20 09:40:00,48.9,49.13,48.81,49.08,145509.0,47.9704,48.196,47.8821,48.147,145509.0
2022-05-20 09:45:00,49.08,49.13,48.73,48.82,167954.0,48.147,48.196,47.8036,47.8919,167954.0
2022-05-20 09:50:00,48.81,48.97,48.74,48.91,83822.0,47.8821,48.039,47.8134,47.9802,83822.0
2022-05-20 09:55:00,48.92,48.97,48.73,48.89,88733.0,47.99,48.039,47.8036,47.9606,88733.0
2022-05-20 10:00:00,48.88,48.99,48.69,48.76,131561.0,47.9508,48.0587,47.7644,47.833,131561.0
2022-05-20 10:05:00,48.79,48.8,48.29,48.33,228659.0,47.8625,47.8723,47.372,47.4112,228659.0
2022-05-20 10:10:00,48.33,48.38,48.24,48.36,154720.0,47.4112,47.4603,47.3229,47.4406,154720.0
2022-05-20 10:15:00,48.36,48.48,48.31,48.37,99106.0,47.4406,47.5584,47.3916,47.4505,99106.0
2022-05-20 10:20:00,48.37,48.39,48.16,48.31,107231.0,47.4505,47.4701,47.2444,47.3916,107231.0
2022-05-20 10:25:00,48.31,48.52,48.23,48.46,84386.0,47.3916,47.5976,47.3131,47.5387,84386.0
2022-05-20 10:30:00,48.45,48.46,48.29,48.3,60301.0,47.5289,47.5387,47.372,47.3818,60301.0
2022-05-20 10:35:00,48.3,48.32,48.16,48.23,86583.0,47.3818,47.4014,47.2444,47.3131,86583.0
2022-05-20 10:40:00,48.24,48.39,48.19,48.34,94307.0,47.3229,47.4701,47.2739,47.421,94307.0
2022-05-20 10:45:00,48.33,48.38,48.11,48.13,97138.0,47.4112,47.4603,47.1954,47.215,97138.0
2022-05-20 10:50:00,48.17,48.18,47.81,47.81,148646.0,47.2543,47.2641,46.9011,46.9011,148646.0
2022-05-20 10:55:00,47.83,47.86,47.56,47.58,110378.0,46.9207,46.9501,46.6559,46.6755,110378.0
2022-05-20 11:00:00,47.58,47.67,47.54,47.58,66391.0,46.6755,46.7638,46.6362,46.6755,66391.0
2022-05-20 11:05:00,47.61,47.63,47.37,47.42,119171.0,46.7049,46.7245,46.4695,46.5185,119171.0
2022-05-20 11:10:00,47.39,47.44,47.18,47.34,113369.0,46.4891,46.5381,46.2831,46.44,113369.0
2022-05-20 11:15:00,47.33,47.34,47.12,47.18,68513.0,46.4302,46.44,46.2242,46.2831,68513.0
2022-05-20 11:20:00,47.15,47.19,47.07,47.1,101204.0,46.2536,46.2929,46.1752,46.2046,101204.0
2022-05-20 11:25:00,47.09,47.41,47.08,47.32,123636.0,46.1948,46.5087,46.185,46.4204,123636.0
2022-05-20 11:30:00,47.33,47.55,47.31,47.48,100955.0,46.4302,46.646,46.4106,46.5774,100955.0
2022-05-20 11:35:00,47.46,47.47,47.19,47.26,82219.0,46.5578,46.5676,46.2929,46.3616,82219.0
2022-05-20 11:40:00,47.25,47.45,47.19,47.19,69786.0,46.3517,46.5479,46.2929,46.2929,69786.0
2022-05-20 11:45:00,47.18,47.41,47.18,47.38,45240.0,46.2831,46.5087,46.2831,46.4793,45240.0
2022-05-20 11:50:00,47.38,47.49,47.26,47.3,49179.0,46.4793,46.5872,46.3616,46.4008,49179.0
2022-05-20 11:55:00,47.31,47.44,47.23,47.25,58337.0,46.4106,46.5381,46.3321,46.3517,58337.0
2022-05-20 12:00:00,47.23,47.29,47.11,47.15,50411.0,46.3321,46.391,46.2144,46.2536,50411.0
2022-05-20 12:05:00,47.15,47.24,46.78,46.78,121393.0,46.2536,46.3419,45.8907,45.8907,121393.0
2022-05-20 12:10:00,46.78,46.92,46.59,46.87,231157.0,45.8907,46.028,45.7043,45.979,231157.0
2022-05-20 12:15:00,46.88,46.89,46.72,46.74,93117.0,45.9888,45.9986,45.8318,45.8514,93117.0
2022-05-20 12:20:00,46.72,46.93,46.72,46.92,514891.0,45.8318,46.0378,45.8318,46.028,514891.0
2022-05-20 12:25:00,46.9,46.91,46.72,46.81,72722.0,46.0084,46.0182,45.8318,45.9201,72722.0
2022-05-20 12:30:00,46.81,46.91,46.68,46.69,71124.0,45.9201,46.0182,45.7926,45.8024,71124.0
2022-05-20 12:35:00,46.68,46.7,46.48,46.55,96831.0,45.7926,45.8122,45.5964,45.6651,96831.0
2022-05-20 12:40:00,46.53,46.54,46.31,46.32,158091.0,45.6454,45.6552,45.4296,45.4394,158091.0
2022-05-20 12:45:00,46.32,46.56,46.18,46.54,295964.0,45.4394,45.6749,45.3021,45.6552,295964.0
2022-05-20 12:50:00,46.55,46.56,46.31,46.37,79074.0,45.6651,45.6749,45.4296,45.4885,79074.0
2022-05-20 12:55:00,46.37,46.59,46.36,46.43,155411.0,45.4885,45.7043,45.4787,45.5473,155411.0
2022-05-20 13:00:00,46.45,46.46,46.19,46.31,92935.0,45.567,45.5768,45.3119,45.4296,92935.0
2022-05-20 13:05:00,46.29,46.43,46.09,46.16,110435.0,45.41,45.5473,45.2138,45.2825,110435.0
2022-05-20 13:10:00,46.17,46.2,46.03,46.14,139222.0,45.2923,45.3217,45.1549,45.2628,139222.0
2022-05-20 13:15:00,46.15,46.18,46.01,46.01,68655.0,45.2727,45.3021,45.1353,45.1353,68655.0
2022-05-20 13:20:00,46.03,46.11,45.94,46.02,106967.0,45.1549,45.2334,45.0667,45.1451,106967.0
2022-05-20 13:25:00,45.97,46.0,45.86,45.88,120916.0,45.0961,45.1255,44.9882,45.0078,120916.0
2022-05-20 13:30:00,45.86,46.43,45.85,46.42,160469.0,44.9882,45.5473,44.9784,45.5375,160469.0
2022-05-20 13:35:00,46.41,46.52,46.25,46.36,149965.0,45.5277,45.6356,45.3708,45.4787,149965.0
2022-05-20 13:40:00,46.36,46.5,46.24,46.44,105465.0,45.4787,45.616,45.3609,45.5571,105465.0
2022-05-20 13:45:00,46.45,46.65,46.35,46.49,79434.0,45.567,45.7632,45.4689,45.6062,79434.0
2022-05-20 13:50:00,46.48,46.72,46.34,46.61,175115.0,45.5964,45.8318,45.459,45.7239,175115.0
2022-05-20 13:55:00,46.6,46.68,46.49,46.56,99919.0,45.7141,45.7926,45.6062,45.6749,99919.0
2022-05-20 14:00:00,46.57,46.64,46.44,46.48,119374.0,45.6847,45.7533,45.5571,45.5964,119374.0
2022-05-20 14:05:00,46.5,46.5,46.23,46.39,66719.0,45.616,45.616,45.3511,45.5081,66719.0
2022-05-20 14:10:00,46.41,46.5,46.32,46.38,45786.0,45.5277,45.616,45.4394,45.4983,45786.0
2022-05-20 14:15:00,46.34,46.44,46.13,46.26,63380.0,45.459,45.5571,45.253,45.3806,63380.0
2022-05-20 14:20:00,46.23,46.35,46.12,46.25,135584.0,45.3511,45.4689,45.2432,45.3708,135584.0
2022-05-20 14:25:00,46.25,46.35,46.18,46.3,125197.0,45.3708,45.4689,45.3021,45.4198,125197.0
2022-05-20 14:30:00,46.34,46.39,46.05,46.12,126280.0,45.459,45.5081,45.1746,45.2432,126280.0
2022-05-20 14:35:00,46.1,46.3,46.1,46.21,37496.0,45.2236,45.4198,45.2236,45.3315,37496.0
2022-05-20 14:40:00,46.17,46.51,46.17,46.49,70928.0,45.2923,45.6258,45.2923,45.6062,70928.0
2022-05-20 14:45:00,46.47,46.56,46.32,46.52,56063.0,45.5866,45.6749,45.4394,45.6356,56063.0
2022-05-20 14:50:00,46.53,46.9,46.45,46.77,103981.0,45.6454,46.0084,45.567,45.8809,103981.0
2022-05-20 14:55:00,46.73,46.78,46.58,46.6,90836.0,45.8416,45.8907,45.6945,45.7141,90836.0
2022-05-20 15:00:00,46.59,46.73,46.39,46.44,58907.0,45.7043,45.8416,45.5081,45.5571,58907.0
2022-05-20 15:05:00,46.46,46.51,46.3,46.37,50106.0,45.5768,45.6258,45.4198,45.4885,50106.0
2022-05-20 15:10:00,46.37,46.42,46.3,46.38,62276.0,45.4885,45.5375,45.4198,45.4983,62276.0
2022-05-20 15:15:00,46.4,46.64,46.4,46.57,180023.0,45.5179,45.7533,45.5179,45.6847,180023.0
2022-05-20 15:20:00,46.58,46.75,46.49,46.64,54007.0,45.6945,45.8613,45.6062,45.7533,54007.0
2022-05-20 15:25:00,46.66,47.02,46.58,47.01,85029.0,45.773,46.1261,45.6945,46.1163,85029.0
2022-05-20 15:30:00,47.01,47.28,46.81,47.24,258233.0,46.1163,46.3812,45.9201,46.3419,258233.0
2022-05-20 15:35:00,47.23,47.65,47.15,47.46,744123.0,46.3321,46.7441,46.2536,46.5578,744123.0
2022-05-20 15:40:00,47.47,47.97,47.44,47.73,297729.0,46.5676,47.0581,46.5381,46.8226,297729.0
2022-05-20 15:45:00,47.74,47.84,47.46,47.8,202598.0,46.8324,46.9305,46.5578,46.8913,202598.0
2022-05-20 15:50:00,47.8,48.09,47.73,47.95,295344.0,46.8913,47.1758,46.8226,47.0384,295344.0
2022-05-20 15:55:00,47.96,48.17,47.83,48.09,528133.0,47.0482,47.2543,46.9207,47.1758,528133.0
2022-05-23 09:30:00,48.92,48.95,48.69,48.9,287863.0,47.99,48.0194,47.7644,47.9704,287863.0
2022-05-23 09:35:00,48.92,48.95,48.48,48.58,178853.0,47.99,48.0194,47.5584,47.6565,178853.0
2022-05-23 09:40:00,48.57,48.99,48.45,48.93,147990.0,47.6467,48.0587,47.5289,47.9998,147990.0
2022-05-23 09:45:00,48.92,49.28,48.86,49.16,149961.0,47.99,48.3432,47.9311,48.2254,149961.0
2022-05-23 09:50:00,49.16,49.28,48.9,48.95,154840.0,48.2254,48.3432,47.9704,48.0194,154840.0
2022-05-23 09:55:00,48.95,49.01,48.69,48.73,120451.0,48.0194,48.0783,47.7644,47.8036,120451.0
2022-05-23 10:00:00,48.74,48.74,48.28,48.45,164526.0,47.8134,47.8134,47.3622,47.5289,164526.0
2022-05-23 10:05:00,48.45,48.6,48.35,48.48,109406.0,47.5289,47.6761,47.4308,47.5584,109406.0
2022-05-23 10:10:00,48.48,48.8,48.46,48.7,100519.0,47.5584,47.8723,47.5387,47.7742,100519.0
2022-05-23 10:15:00,48.76,49.02,48.66,48.92,110223.0,47.833,48.0881,47.7349,47.99,110223.0
2022-05-23 10:20:00,48.91,49.02,48.73,48.95,132953.0,47.9802,48.0881,47.8036,48.0194,132953.0
2022-05-23 10:25:00,48.95,49.18,48.65,49.17,136951.0,48.0194,48.2451,47.7251,48.2352,136951.0
2022-05-23 10:30:00,49.2,49.3,49.06,49.19,116979.0,48.2647,48.3628,48.1273,48.2549,116979.0
2022-05-23 10:35:00,49.22,49.32,49.1,49.24,160782.0,48.2843,48.3824,48.1666,48.3039,160782.0
2022-05-23 10:40:00,49.21,49.36,49.12,49.2,214803.0,48.2745,48.4216,48.1862,48.2647,214803.0
2022-05-23 10:45:00,49.24,49.42,49.02,49.2,112626.0,48.3039,48.4805,48.0881,48.2647,112626.0
2022-05-23 10:50:00,49.19,49.23,48.86,49.1,118845.0,48.2549,48.2941,47.9311,48.1666,118845.0
2022-05-23 10:55:00,49.09,49.18,49.01,49.15,42372.0,48.1568,48.2451,48.0783,48.2156,42372.0
2022-05-23 11:00:00,49.16,49.52,49.05,49.49,147006.0,48.2254,48.5786,48.1175,48.5492,147006.0
2022-05-23 11:05:00,49.49,49.56,49.44,49.48,93741.0,48.5492,48.6178,48.5001,48.5394,93741.0
2022-05-23 11:10:00,49.48,49.64,49.38,49.62,58511.0,48.5394,48.6963,48.4413,48.6767,58511.0
2022-05-23 11:15:00,49.63,49.7,49.51,49.53,129826.0,48.6865,48.7552,48.5688,48.5884,129826.0
2022-05-23 11:20:00,49.54,49.62,49.46,49.57,51336.0,48.5982,48.6767,48.5197,48.6276,51336.0
2022-05-23 11:25:00,49.57,49.66,49.51,49.65,78676.0,48.6276,48.7159,48.5688,48.7061,78676.0
2022-05-23 11:30:00,49.67,49.89,49.62,49.87,72681.0,48.7257,48.9416,48.6767,48.9219,72681.0
2022-05-23 11:35:00,49.87,49.92,49.79,49.92,62021.0,48.9219,48.971,48.8435,48.971,62021.0
2022-05-23 11:40:00,49.91,49.91,49.8,49.82,29924.0,48.9612,48.9612,48.8533,48.8729,29924.0
2022-05-23 11:45:00,49.82,49.88,49.61,49.71,49769.0,48.8729,48.9317,48.6669,48.765,49769.0
2022-05-23 11:50:00,49.73,49.8,49.68,49.77,31159.0,48.7846,48.8533,48.7356,48.8238,31159.0
2022-05-23 11:55:00,49.77,49.87,49.75,49.78,39575.0,48.8238,48.9219,48.8042,48.8336,39575.0
2022-05-23 12:00:00,49.79,49.96,49.72,49.96,40659.0,48.8435,49.0102,48.7748,49.0102,40659.0
2022-05-23 12:05:00,49.95,50.07,49.89,50.03,223175.0,49.0004,49.1181,48.9416,49.0789,223175.0
2022-05-23 12:10:00,50.0,50.01,49.89,49.93,26387.0,49.0495,49.0593,48.9416,48.9808,26387.0
2022-05-23 12:15:00,49.94,49.99,49.79,49.87,59444.0,48.9906,49.0397,48.8435,48.9219,59444.0
2022-05-23 12:20:00,49.89,49.99,49.88,49.96,21912.0,48.9416,49.0397,48.9317,49.0102,21912.0
2022-05-23 12:25:00,49.96,49.97,49.77,49.79,43789.0,49.0102,49.02,48.8238,48.8435,43789.0
2022-05-23 12:30:00,49.81,49.82,49.64,49.74,44078.0,48.8631,48.8729,48.6963,48.7944,44078.0
2022-05-23 12:35:00,49.75,49.88,49.71,49.88,25370.0,48.8042,48.9317,48.765,48.9317,25370.0
2022-05-23 12:40:00,49.89,49.89,49.75,49.83,28264.0,48.9416,48.9416,48.8042,48.8827,28264.0
2022-05-23 12:45:00,49.85,49.87,49.6,49.62,35304.0,48.9023,48.9219,48.6571,48.6767,35304.0
2022-05-23 12:50:00,49.64,49.67,49.51,49.55,125977.0,48.6963,48.7257,48.5688,48.608,125977.0
2022-05-23 12:55:00,49.56,49.66,49.49,49.66,51178.0,48.6178,48.7159,48.5492,48.7159,51178.0
2022-05-23 13:00:00,49.66,49.68,49.56,49.56,27680.0,48.7159,48.7356,48.6178,48.6178,27680.0
2022-05-23 13:05:00,49.52,49.58,49.46,49.57,143007.0,48.5786,48.6375,48.5197,48.6276,143007.0
2022-05-23 13:10:00,49.56,49.62,49.48,49.59,31310.0,48.6178,48.6767,48.5394,48.6473,31310.0
2022-05-23 13:15:00,49.57,49.57,49.29,49.35,134034.0,48.6276,48.6276,48.353,48.4118,134034.0
2022-05-23 13:20:00,49.34,49.39,49.18,49.38,76161.0,48.402,48.4511,48.2451,48.4413,76161.0
2022-05-23 13:25:00,49.37,49.47,49.36,49.45,36013.0,48.4314,48.5295,48.4216,48.5099,36013.0
2022-05-23 13:30:00,49.46,49.65,49.36,49.56,53325.0,48.5197,48.7061,48.4216,48.6178,53325.0
2022-05-23 13:35:00,49.56,49.66,49.53,49.59,109831.0,48.6178,48.7159,48.5884,48.6473,109831.0
2022-05-23 13:40:00,49.6,49.7,49.58,49.66,19201.0,48.6571,48.7552,48.6375,48.7159,19201.0
2022-05-23 13:45:00,49.64,49.87,49.64,49.82,30108.0,48.6963,48.9219,48.6963,48.8729,30108.0
2022-05-23 13:50:00,49.8,49.82,49.7,49.7,18032.0,48.8533,48.8729,48.7552,48.7552,18032.0
2022-05-23 13:55:00,49.73,49.84,49.72,49.84,12809.0,48.7846,48.8925,48.7748,48.8925,12809.0
2022-05-23 14:00:00,49.85,49.92,49.71,49.78,44207.0,48.9023,48.971,48.765,48.8336,44207.0
2022-05-23 14:05:00,49.78,49.87,49.73,49.85,25575.0,48.8336,48.9219,48.7846,48.9023,25575.0
2022-05-23 14:10:00,49.85,49.96,49.84,49.95,57643.0,48.9023,49.0102,48.8925,49.0004,57643.0
2022-05-23 14:15:00,49.94,49.96,49.87,49.96,18052.0,48.9906,49.0102,48.9219,49.0102,18052.0
2022-05-23 14:20:00,49.94,49.99,49.89,49.93,24999.0,48.9906,49.0397,48.9416,48.9808,24999.0
2022-05-23 14:25:00,49.94,49.96,49.83,49.86,27925.0,48.9906,49.0102,48.8827,48.9121,27925.0
2022-05-23 14:30:00,49.87,49.94,49.81,49.9,23780.0,48.9219,48.9906,48.8631,48.9514,23780.0
2022-05-23 14:35:00,49.85,49.95,49.85,49.91,9804.0,48.9023,49.0004,48.9023,48.9612,9804.0
2022-05-23 14:40:00,49.91,50.08,49.84,50.08,23809.0,48.9612,49.1279,48.8925,49.1279,23809.0
2022-05-23 14:45:00,50.08,50.09,49.77,49.83,51737.0,49.1279,49.1378,48.8238,48.8827,51737.0
2022-05-23 14:50:00,49.81,49.91,49.72,49.81,53825.0,48.8631,48.9612,48.7748,48.8631,53825.0
2022-05-23 14:55:00,49.84,49.84,49.68,49.73,25503.0,48.8925,48.8925,48.7356,48.7846,25503.0
2022-05-23 15:00:00,49.74,49.89,49.72,49.85,44294.0,48.7944,48.9416,48.7748,48.9023,44294.0
2022-05-23 15:05:00,49.86,49.97,49.83,49.97,27677.0,48.9121,49.02,48.8827,49.02,27677.0
2022-05-23 15:10:00,49.97,49.97,49.65,49.74,51328.0,49.02,49.02,48.7061,48.7944,51328.0
2022-05-23 15:15:00,49.72,49.8,49.67,49.8,53467.0,48.7748,48.8533,48.7257,48.8533,53467.0
2022-05-23 15:20:00,49.81,49.85,49.57,49.65,35875.0,48.8631,48.9023,48.6276,48.7061,35875.0
2022-05-23 15:25:00,49.67,49.75,49.61,49.7,44673.0,48.7257,48.8042,48.6669,48.7552,44673.0
2022-05-23 15:30:00,49.69,49.85,49.66,49.82,36273.0,48.7454,48.9023,48.7159,48.8729,36273.0
2022-05-23 15:35:00,49.8,49.91,49.61,49.62,52506.0,48.8533,48.9612,48.6669,48.6767,52506.0
2022-05-23 15:40:00,49.61,49.7,49.5,49.58,61016.0,48.6669,48.7552,48.559,48.6375,61016.0
2022-05-23 15:45:00,49.6,49.61,49.41,49.48,81748.0,48.6571,48.6669,48.4707,48.5394,81748.0
2022-05-23 15:50:00,49.49,49.8,49.49,49.62,153517.0,48.5492,48.8533,48.5492,48.6767,153517.0
2022-05-23 15:55:00,49.63,49.92,49.58,49.89,108789.0,48.6865,48.971,48.6375,48.9416,108789.0
2022-05-24 09:30:00,48.79,49.05,48.6,48.71,158501.0,47.8625,48.1175,47.6761,47.784,158501.0
2022-05-24 09:35:00,48.68,48.72,48.5,48.53,214355.0,47.7546,47.7938,47.578,47.6074,214355.0
2022-05-24 09:40:00,48.5,48.67,48.5,48.6,101210.0,47.578,47.7448,47.578,47.6761,101210.0
2022-05-24 09:45:00,48.56,48.75,48.46,48.54,172060.0,47.6368,47.8232,47.5387,47.6172,172060.0
2022-05-24 09:50:00,48.51,48.71,48.45,48.49,99207.0,47.5878,47.784,47.5289,47.5682,99207.0
2022-05-24 09:55:00,48.5,48.52,48.32,48.33,103607.0,47.578,47.5976,47.4014,47.4112,103607.0
2022-05-24 10:00:00,48.33,48.38,48.13,48.15,188757.0,47.4112,47.4603,47.215,47.2346,188757.0
2022-05-24 10:05:00,48.15,48.23,47.93,47.96,140659.0,47.2346,47.3131,47.0188,47.0482,140659.0
2022-05-24 10:10:00,47.96,48.0,47.69,47.74,155767.0,47.0482,47.0875,46.7834,46.8324,155767.0
2022-05-24 10:15:00,47.74,47.74,47.5,47.54,193678.0,46.8324,46.8324,46.597,46.6362,193678.0
2022-05-24 10:20:00,47.54,47.85,47.54,47.67,143656.0,46.6362,46.9403,46.6362,46.7638,143656.0
2022-05-24 10:25:00,47.65,47.91,47.58,47.89,100520.0,46.7441,46.9992,46.6755,46.9796,100520.0
2022-05-24 10:30:00,47.88,47.88,47.69,47.71,81121.0,46.9698,46.9698,46.7834,46.803,81121.0
2022-05-24 10:35:00,47.7,47.87,47.65,47.77,87439.0,46.7932,46.96,46.7441,46.8619,87439.0
2022-05-24 10:40:00,47.76,47.88,47.62,47.73,92161.0,46.8521,46.9698,46.7147,46.8226,92161.0
2022-05-24 10:45:00,47.73,47.85,47.44,47.45,97393.0,46.8226,46.9403,46.5381,46.5479,97393.0
2022-05-24 10:50:00,47.45,47.58,47.39,47.46,136866.0,46.5479,46.6755,46.4891,46.5578,136866.0
2022-05-24 10:55:00,47.49,47.67,47.44,47.66,109393.0,46.5872,46.7638,46.5381,46.754,109393.0
2022-05-24 11:00:00,47.66,47.82,47.61,47.73,36652.0,46.754,46.9109,46.7049,46.8226,36652.0
2022-05-24 11:05:00,47.67,47.82,47.61,47.73,48080.0,46.7638,46.9109,46.7049,46.8226,48080.0
2022-05-24 11:10:00,47.72,47.78,47.59,47.63,53317.0,46.8128,46.8717,46.6853,46.7245,53317.0
2022-05-24 11:15:00,47.65,47.89,47.54,47.59,69931.0,46.7441,46.9796,46.6362,46.6853,69931.0
2022-05-24 11:20:00,47.56,47.76,47.48,47.68,65095.0,46.6559,46.8521,46.5774,46.7736,65095.0
2022-05-24 11:25:00,47.69,47.8,47.65,47.78,47774.0,46.7834,46.8913,46.7441,46.8717,47774.0
2022-05-24 11:30:00,47.79,47.85,47.64,47.77,41759.0,46.8815,46.9403,46.7343,46.8619,41759.0
2022-05-24 11:35:00,47.76,47.82,47.65,47.74,31235.0,46.8521,46.9109,46.7441,46.8324,31235.0
2022-05-24 11:40:00,47.75,47.98,47.72,47.96,86391.0,46.8422,47.0679,46.8128,47.0482,86391.0
2022-05-24 11:45:00,47.99,48.34,47.99,48.3,84526.0,47.0777,47.421,47.0777,47.3818,84526.0
2022-05-24 11:50:00,48.31,48.32,48.15,48.18,65852.0,47.3916,47.4014,47.2346,47.2641,65852.0
2022-05-24 11:55:00,48.17,48.41,48.16,48.21,44849.0,47.2543,47.4897,47.2444,47.2935,44849.0
2022-05-24 12:00:00,48.19,48.27,48.1,48.23,42181.0,47.2739,47.3524,47.1856,47.3131,42181.0
2022-05-24 12:05:00,48.25,48.4,48.15,48.4,25787.0,47.3327,47.4799,47.2346,47.4799,25787.0
2022-05-24 12:10:00,48.4,48.56,48.35,48.56,51374.0,47.4799,47.6368,47.4308,47.6368,51374.0
2022-05-24 12:15:00,48.58,48.81,48.5,48.55,138727.0,47.6565,47.8821,47.578,47.627,138727.0
2022-05-24 12:20:00,48.54,48.54,48.39,48.43,56817.0,47.6172,47.6172,47.4701,47.5093,56817.0
2022-05-24 12:25:00,48.45,48.49,48.32,48.34,56002.0,47.5289,47.5682,47.4014,47.421,56002.0
2022-05-24 12:30:00,48.33,48.41,48.14,48.16,99526.0,47.4112,47.4897,47.2248,47.2444,99526.0
2022-05-24 12:35:00,48.17,48.19,47.95,48.0,81704.0,47.2543,47.2739,47.0384,47.0875,81704.0
2022-05-24 12:40:00,48.01,48.05,47.96,47.98,33107.0,47.0973,47.1365,47.0482,47.0679,33107.0
2022-05-24 12:45:00,47.97,48.12,47.94,48.06,32568.0,47.0581,47.2052,47.0286,47.1463,32568.0
2022-05-24 12:50:00,48.09,48.13,48.03,48.08,20528.0,47.1758,47.215,47.1169,47.166,20528.0
2022-05-24 12:55:00,48.12,48.36,48.11,48.2,97498.0,47.2052,47.4406,47.1954,47.2837,97498.0
2022-05-24 13:00:00,48.2,48.2,47.83,47.83,77853.0,47.2837,47.2837,46.9207,46.9207,77853.0
2022-05-24 13:05:00,47.84,47.97,47.84,47.91,23543.0,46.9305,47.0581,46.9305,46.9992,23543.0
2022-05-24 13:10:00,47.91,48.03,47.89,47.97,33170.0,46.9992,47.1169,46.9796,47.0581,33170.0
2022-05-24 13:15:00,47.96,48.12,47.91,48.03,59496.0,47.0482,47.2052,46.9992,47.1169,59496.0
2022-05-24 13:20:00,48.04,48.05,47.9,47.99,26204.0,47.1267,47.1365,46.9894,47.0777,26204.0
2022-05-24 13:25:00,47.99,48.18,47.93,48.15,37014.0,47.0777,47.2641,47.0188,47.2346,37014.0
2022-05-24 13:30:00,48.12,48.13,47.94,48.05,32980.0,47.2052,47.215,47.0286,47.1365,32980.0
2022-05-24 13:35:00,48.07,48.31,48.04,48.29,52091.0,47.1562,47.3916,47.1267,47.372,52091.0
2022-05-24 13:40:00,48.3,48.58,48.28,48.44,84602.0,47.3818,47.6565,47.3622,47.5191,84602.0
2022-05-24 13:45:00,48.44,48.61,48.36,48.49,43069.0,47.5191,47.6859,47.4406,47.5682,43069.0
2022-05-24 13:50:00,48.48,48.6,48.43,48.55,36951.0,47.5584,47.6761,47.5093,47.627,36951.0
2022-05-24 13:55:00,48.56,48.64,48.48,48.51,41197.0,47.6368,47.7153,47.5584,47.5878,41197.0
2022-05-24 14:00:00,48.53,48.56,48.33,48.33,49595.0,47.6074,47.6368,47.4112,47.4112,49595.0
2022-05-24 14:05:00,48.34,48.77,48.32,48.69,74683.0,47.421,47.8429,47.4014,47.7644,74683.0
2022-05-24 14:10:00,48.7,48.96,48.66,48.73,110083.0,47.7742,48.0292,47.7349,47.8036,110083.0
2022-05-24 14:15:00,48.74,48.76,48.48,48.55,53793.0,47.8134,47.833,47.5584,47.627,53793.0
2022-05-24 14:20:00,48.51,48.71,48.44,48.71,113595.0,47.5878,47.784,47.5191,47.784,113595.0
2022-05-24 14:25:00,48.72,48.82,48.63,48.63,55146.0,47.7938,47.8919,47.7055,47.7055,55146.0
2022-05-24 14:30:00,48.63,48.8,48.57,48.8,41342.0,47.7055,47.8723,47.6467,47.8723,41342.0
2022-05-24 14:35:00,48.8,48.92,48.72,48.89,82580.0,47.8723,47.99,47.7938,47.9606,82580.0
2022-05-24 14:40:00,48.88,48.92,48.51,48.52,84305.0,47.9508,47.99,47.5878,47.5976,84305.0
2022-05-24 14:45:00,48.51,48.53,48.24,48.32,113053.0,47.5878,47.6074,47.3229,47.4014,113053.0
2022-05-24 14:50:00,48.32,48.35,48.21,48.24,49240.0,47.4014,47.4308,47.2935,47.3229,49240.0
2022-05-24 14:55:00,48.21,48.38,48.16,48.35,69985.0,47.2935,47.4603,47.2444,47.4308,69985.0
2022-05-24 15:00:00,48.35,48.67,48.32,48.61,90469.0,47.4308,47.7448,47.4014,47.6859,90469.0
2022-05-24 15:05:00,48.6,48.74,48.57,48.59,69452.0,47.6761,47.8134,47.6467,47.6663,69452.0
2022-05-24 15:10:00,48.63,48.79,48.62,48.67,101939.0,47.7055,47.8625,47.6957,47.7448,101939.0
2022-05-24 15:15:00,48.68,48.77,48.58,48.63,41274.0,47.7546,47.8429,47.6565,47.7055,41274.0
2022-05-24 15:20:00,48.63,48.8,48.45,48.73,150320.0,47.7055,47.8723,47.5289,47.8036,150320.0
2022-05-24 15:25:00,48.73,48.88,48.66,48.84,59011.0,47.8036,47.9508,47.7349,47.9115,59011.0
2022-05-24 15:30:00,48.85,48.89,48.77,48.87,184156.0,47.9213,47.9606,47.8429,47.9409,184156.0
2022-05-24 15:35:00,48.88,49.45,48.88,49.29,435744.0,47.9508,48.5099,47.9508,48.353,435744.0
2022-05-24 15:40:00,49.3,49.4,49.12,49.13,208805.0,48.3628,48.4609,48.1862,48.196,208805.0
2022-05-24 15:45:00,49.12,49.38,49.11,49.22,180039.0,48.1862,48.4413,48.1764,48.2843,180039.0
2022-05-24 15:50:00,49.23,49.29,48.89,48.91,169871.0,48.2941,48.353,47.9606,47.9802,169871.0
2022-05-24 15:55:00,48.9,49.18,48.84,49.17,397647.0,47.9704,48.2451,47.9115,48.2352,397647.0
2022-05-25 09:30:00,48.72,49.11,48.64,49.05,127778.0,47.7938,48.1764,47.7153,48.1175,127778.0
2022-05-25 09:35:00,49.07,49.38,49.04,49.28,168478.0,48.1371,48.4413,48.1077,48.3432,168478.0
2022-05-25 09:40:00,49.29,49.37,49.08,49.27,172682.0,48.353,48.4314,48.147,48.3333,172682.0
2022-05-25 09:45:00,49.3,49.49,48.99,49.01,99651.0,48.3628,48.5492,48.0587,48.0783,99651.0
2022-05-25 09:50:00,49.02,49.26,49.02,49.19,56666.0,48.0881,48.3235,48.0881,48.2549,56666.0
2022-05-25 09:55:00,49.22,49.38,49.18,49.27,79016.0,48.2843,48.4413,48.2451,48.3333,79016.0
2022-05-25 10:00:00,49.27,49.39,49.14,49.29,48631.0,48.3333,48.4511,48.2058,48.353,48631.0
2022-05-25 10:05:00,49.29,49.29,49.03,49.18,73306.0,48.353,48.353,48.0979,48.2451,73306.0
2022-05-25 10:10:00,49.18,49.42,49.07,49.4,54093.0,48.2451,48.4805,48.1371,48.4609,54093.0
2022-05-25 10:15:00,49.39,49.61,49.31,49.53,177654.0,48.4511,48.6669,48.3726,48.5884,177654.0
2022-05-25 10:20:00,49.53,49.63,49.44,49.56,77907.0,48.5884,48.6865,48.5001,48.6178,77907.0
2022-05-25 10:25:00,49.57,49.76,49.55,49.76,93165.0,48.6276,48.814,48.608,48.814,93165.0
2022-05-25 10:30:00,49.76,49.95,49.68,49.93,117809.0,48.814,49.0004,48.7356,48.9808,117809.0
2022-05-25 10:35:00,49.94,50.02,49.85,49.94,74088.0,48.9906,49.0691,48.9023,48.9906,74088.0
2022-05-25 10:40:00,49.97,49.98,49.7,49.8,84929.0,49.02,49.0298,48.7552,48.8533,84929.0
2022-05-25 10:45:00,49.81,49.82,49.56,49.66,66389.0,48.8631,48.8729,48.6178,48.7159,66389.0
2022-05-25 10:50:00,49.67,49.74,49.64,49.64,84706.0,48.7257,48.7944,48.6963,48.6963,84706.0
2022-05-25 10:55:00,49.64,49.81,49.62,49.75,74786.0,48.6963,48.8631,48.6767,48.8042,74786.0
2022-05-25 11:00:00,49.75,49.76,49.49,49.54,57147.0,48.8042,48.814,48.5492,48.5982,57147.0
2022-05-25 11:05:00,49.54,49.73,49.52,49.67,37845.0,48.5982,48.7846,48.5786,48.7257,37845.0
2022-05-25 11:10:00,49.63,49.74,49.61,49.68,22215.0,48.6865,48.7944,48.6669,48.7356,22215.0
2022-05-25 11:15:00,49.7,49.77,49.63,49.69,44212.0,48.7552,48.8238,48.6865,48.7454,44212.0
2022-05-25 11:20:00,49.68,49.72,49.57,49.69,37090.0,48.7356,48.7748,48.6276,48.7454,37090.0
2022-05-25 11:25:00,49.69,49.7,49.59,49.62,37349.0,48.7454,48.7552,48.6473,48.6767,37349.0
2022-05-25 11:30:00,49.63,49.63,49.41,49.42,51262.0,48.6865,48.6865,48.4707,48.4805,51262.0
2022-05-25 11:35:00,49.42,49.46,49.2,49.31,96228.0,48.4805,48.5197,48.2647,48.3726,96228.0
2022-05-25 11:40:00,49.3,49.49,49.26,49.46,65314.0,48.3628,48.5492,48.3235,48.5197,65314.0
2022-05-25 11:45:00,49.43,49.54,49.39,49.5,14369.0,48.4903,48.5982,48.4511,48.559,14369.0
2022-05-25 11:50:00,49.51,49.52,49.41,49.43,28802.0,48.5688,48.5786,48.4707,48.4903,28802.0
2022-05-25 11:55:00,49.44,49.56,49.43,49.45,21487.0,48.5001,48.6178,48.4903,48.5099,21487.0
2022-05-25 12:00:00,49.45,49.58,49.43,49.51,38056.0,48.5099,48.6375,48.4903,48.5688,38056.0
2022-05-25 12:05:00,49.5,49.55,49.3,49.33,57729.0,48.559,48.608,48.3628,48.3922,57729.0
2022-05-25 12:10:00,49.33,49.45,49.33,49.41,90474.0,48.3922,48.5099,48.3922,48.4707,90474.0
2022-05-25 12:15:00,49.41,49.43,49.26,49.31,16790.0,48.4707,48.4903,48.3235,48.3726,16790.0
2022-05-25 12:20:00,49.27,49.3,49.12,49.14,64967.0,48.3333,48.3628,48.1862,48.2058,64967.0
2022-05-25 12:25:00,49.14,49.14,48.96,49.08,57274.0,48.2058,48.2058,48.0292,48.147,57274.0
2022-05-25 12:30:00,49.09,49.19,49.05,49.06,28488.0,48.1568,48.2549,48.1175,48.1273,28488.0
2022-05-25 12:35:00,49.06,49.11,48.94,49.03,50295.0,48.1273,48.1764,48.0096,48.0979,50295.0
2022-05-25 12:40:00,49.02,49.15,49.02,49.14,75441.0,48.0881,48.2156,48.0881,48.2058,75441.0
2022-05-25 12:45:00,49.15,49.28,49.13,49.27,47225.0,48.2156,48.3432,48.196,48.3333,47225.0
2022-05-25 12:50:00,49.25,49.25,49.13,49.17,44303.0,48.3137,48.3137,48.196,48.2352,44303.0
2022-05-25 12:55:00,49.15,49.29,49.09,49.28,38947.0,48.2156,48.353,48.1568,48.3432,38947.0
2022-05-25 13:00:00,49.26,49.26,49.13,49.16,42540.0,48.3235,48.3235,48.196,48.2254,42540.0
2022-05-25 13:05:00,49.18,49.24,49.12,49.2,32624.0,48.2451,48.3039,48.1862,48.2647,32624.0
2022-05-25 13:10:00,49.2,49.21,48.97,49.13,53152.0,48.2647,48.2745,48.039,48.196,53152.0
2022-05-25 13:15:00,49.14,49.26,49.13,49.16,35740.0,48.2058,48.3235,48.196,48.2254,35740.0
2022-05-25 13:20:00,49.17,49.22,49.08,49.14,45490.0,48.2352,48.2843,48.147,48.2058,45490.0
2022-05-25 13:25:00,49.14,49.31,49.08,49.26,77810.0,48.2058,48.3726,48.147,48.3235,77810.0
2022-05-25 13:30:00,49.26,49.32,49.21,49.3,66254.0,48.3235,48.3824,48.2745,48.3628,66254.0
2022-05-25 13:35:00,49.3,49.44,49.29,49.32,52094.0,48.3628,48.5001,48.353,48.3824,52094.0
2022-05-25 13:40:00,49.35,49.39,49.27,49.36,47547.0,48.4118,48.4511,48.3333,48.4216,47547.0
2022-05-25 13:45:00,49.37,49.41,49.32,49.39,38332.0,48.4314,48.4707,48.3824,48.4511,38332.0
2022-05-25 13:50:00,49.41,49.41,49.23,49.26,55528.0,48.4707,48.4707,48.2941,48.3235,55528.0
2022-05-25 13:55:00,49.25,49.34,49.21,49.3,23151.0,48.3137,48.402,48.2745,48.3628,23151.0
2022-05-25 14:00:00,49.29,49.78,49.21,49.53,216529.0,48.353,48.8336,48.2745,48.5884,216529.0
2022-05-25 14:05:00,49.55,49.64,48.79,49.14,197377.0,48.608,48.6963,47.8625,48.2058,197377.0
2022-05-25 14:10:00,49.16,49.51,49.11,49.38,182475.0,48.2254,48.5688,48.1764,48.4413,182475.0
2022-05-25 14:15:00,49.39,49.73,49.31,49.5,122801.0,48.4511,48.7846,48.3726,48.559,122801.0
2022-05-25 14:20:00,49.49,49.73,49.44,49.64,73272.0,48.5492,48.7846,48.5001,48.6963,73272.0
2022-05-25 14:25:00,49.63,49.92,49.61,49.87,136321.0,48.6865,48.971,48.6669,48.9219,136321.0
2022-05-25 14:30:00,49.9,49.98,49.79,49.91,83741.0,48.9514,49.0298,48.8435,48.9612,83741.0
2022-05-25 14:35:00,49.92,49.99,49.74,49.76,122448.0,48.971,49.0397,48.7944,48.814,122448.0
2022-05-25 14:40:00,49.77,50.05,49.74,49.83,77090.0,48.8238,49.0985,48.7944,48.8827,77090.0
2022-05-25 14:45:00,49.83,49.93,49.78,49.82,65756.0,48.8827,48.9808,48.8336,48.8729,65756.0
2022-05-25 14:50:00,49.84,50.1,49.81,50.07,100343.0,48.8925,49.1476,48.8631,49.1181,100343.0
2022-05-25 14:55:00,50.09,50.13,50.01,50.08,66131.0,49.1378,49.177,49.0593,49.1279,66131.0
2022-05-25 15:00:00,50.09,50.43,50.04,50.39,130830.0,49.1378,49.4713,49.0887,49.4321,130830.0
2022-05-25 15:05:00,50.37,50.47,50.29,50.43,45907.0,49.4124,49.5105,49.334,49.4713,45907.0
2022-05-25 15:10:00,50.43,50.52,50.41,50.47,44901.0,49.4713,49.5596,49.4517,49.5105,44901.0
2022-05-25 15:15:00,50.45,50.46,50.29,50.33,112132.0,49.4909,49.5007,49.334,49.3732,112132.0
2022-05-25 15:20:00,50.34,50.4,50.25,50.33,53927.0,49.383,49.4419,49.2947,49.3732,53927.0
2022-05-25 15:25:00,50.32,50.39,50.27,50.28,37725.0,49.3634,49.4321,49.3143,49.3241,37725.0
2022-05-25 15:30:00,50.29,50.41,50.19,50.24,43343.0,49.334,49.4517,49.2359,49.2849,43343.0
2022-05-25 15:35:00,50.22,50.23,50.06,50.11,54740.0,49.2653,49.2751,49.1083,49.1574,54740.0
2022-05-25 15:40:00,50.1,50.2,50.0,50.17,51699.0,49.1476,49.2457,49.0495,49.2162,51699.0
2022-05-25 15:45:00,50.15,50.15,49.96,50.06,80363.0,49.1966,49.1966,49.0102,49.1083,80363.0
2022-05-25 15:50:00,50.05,50.05,49.76,49.96,291465.0,49.0985,49.0985,48.814,49.0102,291465.0
2022-05-25 15:55:00,49.96,50.09,49.92,50.05,217747.0,49.0102,49.1378,48.971,49.0985,217747.0
2022-05-26 09:30:00,50.32,50.73,50.27,50.73,184598.0,49.3634,49.7656,49.3143,49.7656,184598.0
2022-05-26 09:35:00,50.73,51.05,50.68,50.93,224965.0,49.7656,50.0795,49.7165,49.9618,224965.0
2022-05-26 09:40:00,50.94,51.13,50.86,50.99,287203.0,49.9716,50.158,49.8931,50.0206,287203.0
2022-05-26 09:45:00,51.0,51.14,50.87,51.08,94714.0,50.0305,50.1678,49.9029,50.1089,94714.0
2022-05-26 09:50:00,51.07,51.3,51.07,51.24,130359.0,50.0991,50.3248,50.0991,50.2659,130359.0
2022-05-26 09:55:00,51.22,51.35,51.19,51.28,136021.0,50.2463,50.3738,50.2168,50.3051,136021.0
2022-05-26 10:00:00,51.3,51.4,51.26,51.32,257582.0,50.3248,50.4229,50.2855,50.3444,257582.0
2022-05-26 10:05:00,51.29,51.45,51.29,51.35,85582.0,50.3149,50.4719,50.3149,50.3738,85582.0
2022-05-26 10:10:00,51.34,51.51,51.26,51.48,106711.0,50.364,50.5308,50.2855,50.5013,106711.0
2022-05-26 10:15:00,51.48,51.57,51.48,51.57,74050.0,50.5013,50.5896,50.5013,50.5896,74050.0
2022-05-26 10:20:00,51.58,51.66,51.5,51.61,46915.0,50.5994,50.6779,50.521,50.6289,46915.0
2022-05-26 10:25:00,51.59,51.6,51.46,51.48,51861.0,50.6092,50.619,50.4817,50.5013,51861.0
2022-05-26 10:30:00,51.49,51.53,51.37,51.4,74607.0,50.5111,50.5504,50.3934,50.4229,74607.0
2022-05-26 10:35:00,51.42,51.56,51.42,51.55,51072.0,50.4425,50.5798,50.4425,50.57,51072.0
2022-05-26 10:40:00,51.56,51.58,51.47,51.51,36157.0,50.5798,50.5994,50.4915,50.5308,36157.0
2022-05-26 10:45:00,51.5,51.56,51.41,51.55,47992.0,50.521,50.5798,50.4327,50.57,47992.0
2022-05-26 10:50:00,51.57,51.65,51.54,51.58,90018.0,50.5896,50.6681,50.5602,50.5994,90018.0
2022-05-26 10:55:00,51.59,51.67,51.56,51.66,73399.0,50.6092,50.6877,50.5798,50.6779,73399.0
2022-05-26 11:00:00,51.66,51.82,51.63,51.82,94616.0,50.6779,50.8349,50.6485,50.8349,94616.0
2022-05-26 11:05:00,51.81,51.83,51.75,51.76,27167.0,50.8251,50.8447,50.7662,50.776,27167.0
2022-05-26 11:10:00,51.77,51.83,51.73,51.82,52438.0,50.7858,50.8447,50.7466,50.8349,52438.0
2022-05-26 11:15:00,51.83,51.88,51.78,51.82,39408.0,50.8447,50.8937,50.7956,50.8349,39408.0
2022-05-26 11:20:00,51.79,51.89,51.73,51.79,43604.0,50.8054,50.9035,50.7466,50.8054,43604.0
2022-05-26 11:25:00,51.8,51.84,51.69,51.71,45742.0,50.8152,50.8545,50.7073,50.727,45742.0
2022-05-26 11:30:00,51.71,51.83,51.63,51.63,53829.0,50.727,50.8447,50.6485,50.6485,53829.0
2022-05-26 11:35:00,51.62,51.73,51.59,51.73,16511.0,50.6387,50.7466,50.6092,50.7466,16511.0
2022-05-26 11:40:00,51.73,51.76,51.68,51.75,20995.0,50.7466,50.776,50.6975,50.7662,20995.0
2022-05-26 11:45:00,51.76,51.77,51.58,51.64,17978.0,50.776,50.7858,50.5994,50.6583,17978.0
2022-05-26 11:50:00,51.63,51.68,51.59,51.66,19979.0,50.6485,50.6975,50.6092,50.6779,19979.0
2022-05-26 11:55:00,51.69,51.8,51.69,51.77,19798.0,50.7073,50.8152,50.7073,50.7858,19798.0
2022-05-26 12:00:00,51.75,51.9,51.72,51.88,24428.0,50.7662,50.9133,50.7368,50.8937,24428.0
2022-05-26 12:05:00,51.89,51.9,51.79,51.82,28825.0,50.9035,50.9133,50.8054,50.8349,28825.0
2022-05-26 12:10:00,51.82,51.95,51.82,51.94,67582.0,50.8349,50.9624,50.8349,50.9526,67582.0
2022-05-26 12:15:00,51.94,51.95,51.88,51.95,35738.0,50.9526,50.9624,50.8937,50.9624,35738.0
2022-05-26 12:20:00,51.95,52.04,51.94,52.03,54490.0,50.9624,51.0507,50.9526,51.0409,54490.0
2022-05-26 12:25:00,52.03,52.08,51.99,52.08,72417.0,51.0409,51.0899,51.0016,51.0899,72417.0
2022-05-26 12:30:00,52.09,52.13,52.05,52.05,39549.0,51.0997,51.139,51.0605,51.0605,39549.0
2022-05-26 12:35:00,52.06,52.1,52.02,52.09,24180.0,51.0703,51.1095,51.0311,51.0997,24180.0
2022-05-26 12:40:00,52.1,52.1,52.04,52.04,27387.0,51.1095,51.1095,51.0507,51.0507,27387.0
2022-05-26 12:45:00,52.03,52.11,52.0,52.09,48540.0,51.0409,51.1194,51.0114,51.0997,48540.0
2022-05-26 12:50:00,52.09,52.17,52.08,52.17,55870.0,51.0997,51.1782,51.0899,51.1782,55870.0
2022-05-26 12:55:00,52.17,52.25,52.16,52.24,65827.0,51.1782,51.2567,51.1684,51.2469,65827.0
2022-05-26 13:00:00,52.25,52.32,52.24,52.3,32188.0,51.2567,51.3254,51.2469,51.3057,32188.0
2022-05-26 13:05:00,52.31,52.38,52.28,52.38,66784.0,51.3156,51.3842,51.2861,51.3842,66784.0
2022-05-26 13:10:00,52.38,52.42,52.2,52.27,96711.0,51.3842,51.4235,51.2076,51.2763,96711.0
2022-05-26 13:15:00,52.27,52.27,52.19,52.22,35901.0,51.2763,51.2763,51.1978,51.2273,35901.0
2022-05-26 13:20:00,52.22,52.25,52.07,52.08,57706.0,51.2273,51.2567,51.0801,51.0899,57706.0
2022-05-26 13:25:00,52.07,52.18,52.04,52.07,44650.0,51.0801,51.188,51.0507,51.0801,44650.0
2022-05-26 13:30:00,52.09,52.18,52.06,52.17,19361.0,51.0997,51.188,51.0703,51.1782,19361.0
2022-05-26 13:35:00,52.17,52.17,52.1,52.12,40480.0,51.1782,51.1782,51.1095,51.1292,40480.0
2022-05-26 13:40:00,52.14,52.17,52.09,52.16,22042.0,51.1488,51.1782,51.0997,51.1684,22042.0
2022-05-26 13:45:00,52.15,52.2,52.13,52.15,28681.0,51.1586,51.2076,51.139,51.1586,28681.0
2022-05-26 13:50:00,52.16,52.17,52.14,52.14,8101.0,51.1684,51.1782,51.1488,51.1488,8101.0
2022-05-26 13:55:00,52.15,52.24,52.04,52.23,55379.0,51.1586,51.2469,51.0507,51.2371,55379.0
2022-05-26 14:00:00,52.21,52.25,52.15,52.22,63846.0,51.2175,51.2567,51.1586,51.2273,63846.0
2022-05-26 14:05:00,52.21,52.23,52.1,52.19,49046.0,51.2175,51.2371,51.1095,51.1978,49046.0
2022-05-26 14:10:00,52.21,52.22,52.11,52.19,32769.0,51.2175,51.2273,51.1194,51.1978,32769.0
2022-05-26 14:15:00,52.18,52.24,52.16,52.18,84720.0,51.188,51.2469,51.1684,51.188,84720.0
2022-05-26 14:20:00,52.19,52.31,52.19,52.3,30397.0,51.1978,51.3156,51.1978,51.3057,30397.0
2022-05-26 14:25:00,52.29,52.31,52.18,52.2,58752.0,51.2959,51.3156,51.188,51.2076,58752.0
2022-05-26 14:30:00,52.2,52.23,52.13,52.14,14059.0,51.2076,51.2371,51.139,51.1488,14059.0
2022-05-26 14:35:00,52.11,52.11,52.01,52.07,33220.0,51.1194,51.1194,51.0213,51.0801,33220.0
2022-05-26 14:40:00,52.06,52.15,52.02,52.13,13602.0,51.0703,51.1586,51.0311,51.139,13602.0
2022-05-26 14:45:00,52.14,52.16,52.08,52.14,22428.0,51.1488,51.1684,51.0899,51.1488,22428.0
2022-05-26 14:50:00,52.17,52.19,52.11,52.13,16008.0,51.1782,51.1978,51.1194,51.139,16008.0
2022-05-26 14:55:00,52.13,52.23,52.12,52.16,16423.0,51.139,51.2371,51.1292,51.1684,16423.0
2022-05-26 15:00:00,52.16,52.17,51.95,52.01,41613.0,51.1684,51.1782,50.9624,51.0213,41613.0
2022-05-26 15:05:00,51.99,52.17,51.98,52.14,24976.0,51.0016,51.1782,50.9918,51.1488,24976.0
2022-05-26 15:10:00,52.14,52.14,52.01,52.06,28969.0,51.1488,51.1488,51.0213,51.0703,28969.0
2022-05-26 15:15:00,52.04,52.08,51.82,51.93,135580.0,51.0507,51.0899,50.8349,50.9428,135580.0
2022-05-26 15:20:00,51.93,51.96,51.79,51.88,48675.0,50.9428,50.9722,50.8054,50.8937,48675.0
2022-05-26 15:25:00,51.85,52.01,51.81,51.94,49084.0,50.8643,51.0213,50.8251,50.9526,49084.0
2022-05-26 15:30:00,51.93,52.04,51.91,52.02,44837.0,50.9428,51.0507,50.9232,51.0311,44837.0
2022-05-26 15:35:00,52.03,52.1,51.95,52.08,27344.0,51.0409,51.1095,50.9624,51.0899,27344.0
2022-05-26 15:40:00,52.08,52.24,52.07,52.24,86989.0,51.0899,51.2469,51.0801,51.2469,86989.0
2022-05-26 15:45:00,52.24,52.35,52.18,52.35,72198.0,51.2469,51.3548,51.188,51.3548,72198.0
2022-05-26 15:50:00,52.36,52.42,52.04,52.05,158930.0,51.3646,51.4235,51.0507,51.0605,158930.0
2022-05-26 15:55:00,52.02,52.09,51.9,51.99,141730.0,51.0311,51.0997,50.9133,51.0016,141730.0
2022-05-27 09:30:00,52.66,52.95,52.6,52.84,262271.0,51.6589,51.9434,51.6,51.8355,262271.0
2022-05-27 09:35:00,52.86,53.16,52.85,53.13,213190.0,51.8551,52.1494,51.8453,52.12,213190.0
2022-05-27 09:40:00,53.14,53.23,53.0,53.03,122100.0,52.1298,52.2181,51.9924,52.0219,122100.0
2022-05-27 09:45:00,53.05,53.37,53.05,53.34,175496.0,52.0415,52.3554,52.0415,52.326,175496.0
2022-05-27 09:50:00,53.31,53.47,53.25,53.46,154058.0,52.2965,52.4535,52.2377,52.4437,154058.0
2022-05-27 09:55:00,53.45,53.58,53.42,53.45,159575.0,52.4339,52.5614,52.4045,52.4339,159575.0
2022-05-27 10:00:00,53.46,53.61,53.37,53.55,91419.0,52.4437,52.5908,52.3554,52.532,91419.0
2022-05-27 10:05:00,53.56,53.57,53.4,53.51,57749.0,52.5418,52.5516,52.3848,52.4927,57749.0
2022-05-27 10:10:00,53.51,53.65,53.49,53.59,191354.0,52.4927,52.6301,52.4731,52.5712,191354.0
2022-05-27 10:15:00,53.6,53.7,53.58,53.65,57041.0,52.581,52.6791,52.5614,52.6301,57041.0
2022-05-27 10:20:00,53.64,53.77,53.63,53.72,198439.0,52.6203,52.7478,52.6105,52.6987,198439.0
2022-05-27 10:25:00,53.73,53.73,53.6,53.61,102323.0,52.7086,52.7086,52.581,52.5908,102323.0
2022-05-27 10:30:00,53.63,53.7,53.62,53.63,39255.0,52.6105,52.6791,52.6006,52.6105,39255.0
2022-05-27 10:35:00,53.65,53.71,53.61,53.64,44160.0,52.6301,52.6889,52.5908,52.6203,44160.0
2022-05-27 10:40:00,53.63,53.63,53.49,53.55,131377.0,52.6105,52.6105,52.4731,52.532,131377.0
2022-05-27 10:45:00,53.55,53.6,53.46,53.6,28242.0,52.532,52.581,52.4437,52.581,28242.0
2022-05-27 10:50:00,53.61,53.62,53.53,53.58,16465.0,52.5908,52.6006,52.5124,52.5614,16465.0
2022-05-27 10:55:00,53.58,53.59,53.41,53.43,23025.0,52.5614,52.5712,52.3946,52.4143,23025.0
2022-05-27 11:00:00,53.46,53.49,53.33,53.4,89608.0,52.4437,52.4731,52.3162,52.3848,89608.0
2022-05-27 11:05:00,53.4,53.53,53.37,53.51,32585.0,52.3848,52.5124,52.3554,52.4927,32585.0
2022-05-27 11:10:00,53.52,53.64,53.5,53.63,29589.0,52.5025,52.6203,52.4829,52.6105,29589.0
2022-05-27 11:15:00,53.62,53.72,53.6,53.68,47513.0,52.6006,52.6987,52.581,52.6595,47513.0
2022-05-27 11:20:00,53.68,53.73,53.65,53.68,63906.0,52.6595,52.7086,52.6301,52.6595,63906.0
2022-05-27 11:25:00,53.68,53.69,53.6,53.66,41989.0,52.6595,52.6693,52.581,52.6399,41989.0
2022-05-27 11:30:00,53.66,53.74,53.65,53.69,22101.0,52.6399,52.7184,52.6301,52.6693,22101.0
2022-05-27 11:35:00,53.69,53.72,53.61,53.67,182917.0,52.6693,52.6987,52.5908,52.6497,182917.0
2022-05-27 11:40:00,53.66,53.83,53.65,53.77,52355.0,52.6399,52.8067,52.6301,52.7478,52355.0
2022-05-27 11:45:00,53.77,53.85,53.76,53.84,58280.0,52.7478,52.8263,52.738,52.8165,58280.0
2022-05-27 11:50:00,53.86,53.86,53.8,53.8,32098.0,52.8361,52.8361,52.7772,52.7772,32098.0
2022-05-27 11:55:00,53.82,53.85,53.78,53.82,11956.0,52.7968,52.8263,52.7576,52.7968,11956.0
2022-05-27 12:00:00,53.84,53.92,53.84,53.91,29908.0,52.8165,52.8949,52.8165,52.8851,29908.0
2022-05-27 12:05:00,53.89,53.9,53.82,53.86,15928.0,52.8655,52.8753,52.7968,52.8361,15928.0
2022-05-27 12:10:00,53.86,53.93,53.84,53.91,45266.0,52.8361,52.9048,52.8165,52.8851,45266.0
2022-05-27 12:15:00,53.89,53.9,53.75,53.82,64017.0,52.8655,52.8753,52.7282,52.7968,64017.0
2022-05-27 12:20:00,53.82,53.83,53.71,53.71,18130.0,52.7968,52.8067,52.6889,52.6889,18130.0
2022-05-27 12:25:00,53.7,53.81,53.69,53.79,18303.0,52.6791,52.787,52.6693,52.7674,18303.0
2022-05-27 12:30:00,53.79,53.83,53.74,53.74,15811.0,52.7674,52.8067,52.7184,52.7184,15811.0
2022-05-27 12:35:00,53.73,53.79,53.67,53.76,22095.0,52.7086,52.7674,52.6497,52.738,22095.0
2022-05-27 12:40:00,53.76,53.81,53.75,53.79,14830.0,52.738,52.787,52.7282,52.7674,14830.0
2022-05-27 12:45:00,53.79,53.79,53.69,53.69,12426.0,52.7674,52.7674,52.6693,52.6693,12426.0
2022-05-27 12:50:00,53.69,53.8,53.66,53.79,14177.0,52.6693,52.7772,52.6399,52.7674,14177.0
2022-05-27 12:55:00,53.78,53.85,53.78,53.81,15365.0,52.7576,52.8263,52.7576,52.787,15365.0
2022-05-27 13:00:00,53.81,53.86,53.78,53.85,39522.0,52.787,52.8361,52.7576,52.8263,39522.0
2022-05-27 13:05:00,53.86,53.9,53.82,53.89,25104.0,52.8361,52.8753,52.7968,52.8655,25104.0
2022-05-27 13:10:00,53.88,53.92,53.83,53.87,18346.0,52.8557,52.8949,52.8067,52.8459,18346.0
2022-05-27 13:15:00,53.85,53.87,53.81,53.87,4607.0,52.8263,52.8459,52.787,52.8459,4607.0
2022-05-27 13:20:00,53.86,53.87,53.76,53.81,19753.0,52.8361,52.8459,52.738,52.787,19753.0
2022-05-27 13:25:00,53.81,53.82,53.76,53.81,13091.0,52.787,52.7968,52.738,52.787,13091.0
2022-05-27 13:30:00,53.8,53.86,53.76,53.76,17309.0,52.7772,52.8361,52.738,52.738,17309.0
2022-05-27 13:35:00,53.75,53.8,53.72,53.72,13413.0,52.7282,52.7772,52.6987,52.6987,13413.0
2022-05-27 13:40:00,53.72,53.75,53.69,53.7,45857.0,52.6987,52.7282,52.6693,52.6791,45857.0
2022-05-27 13:45:00,53.72,53.74,53.68,53.74,19691.0,52.6987,52.7184,52.6595,52.7184,19691.0
2022-05-27 13:50:00,53.72,53.77,53.72,53.76,14850.0,52.6987,52.7478,52.6987,52.738,14850.0
2022-05-27 13:55:00,53.76,53.77,53.73,53.76,9676.0,52.738,52.7478,52.7086,52.738,9676.0
2022-05-27 14:00:00,53.76,53.79,53.72,53.77,16892.0,52.738,52.7674,52.6987,52.7478,16892.0
2022-05-27 14:05:00,53.75,53.81,53.69,53.81,15567.0,52.7282,52.787,52.6693,52.787,15567.0
2022-05-27 14:10:00,53.82,53.83,53.78,53.8,12895.0,52.7968,52.8067,52.7576,52.7772,12895.0
2022-05-27 14:15:00,53.79,53.87,53.79,53.87,20211.0,52.7674,52.8459,52.7674,52.8459,20211.0
2022-05-27 14:20:00,53.87,53.88,53.85,53.88,36550.0,52.8459,52.8557,52.8263,52.8557,36550.0
2022-05-27 14:25:00,53.88,53.89,53.83,53.83,74807.0,52.8557,52.8655,52.8067,52.8067,74807.0
2022-05-27 14:30:00,53.84,53.88,53.84,53.87,14522.0,52.8165,52.8557,52.8165,52.8459,14522.0
2022-05-27 14:35:00,53.87,53.94,53.83,53.86,52646.0,52.8459,52.9146,52.8067,52.8361,52646.0
2022-05-27 14:40:00,53.87,53.91,53.81,53.9,26875.0,52.8459,52.8851,52.787,52.8753,26875.0
2022-05-27 14:45:00,53.92,53.94,53.88,53.9,12993.0,52.8949,52.9146,52.8557,52.8753,12993.0
2022-05-27 14:50:00,53.92,53.98,53.9,53.93,40933.0,52.8949,52.9538,52.8753,52.9048,40933.0
2022-05-27 14:55:00,53.97,54.0,53.96,53.99,96181.0,52.944,52.9734,52.9342,52.9636,96181.0
2022-05-27 15:00:00,53.99,54.08,53.96,54.07,56996.0,52.9636,53.0519,52.9342,53.0421,56996.0
2022-05-27 15:05:00,54.08,54.23,54.07,54.22,158317.0,53.0519,53.1991,53.0421,53.1892,158317.0
2022-05-27 15:10:00,54.23,54.23,54.16,54.2,33558.0,53.1991,53.1991,53.1304,53.1696,33558.0
2022-05-27 15:15:00,54.22,54.22,54.14,54.22,45077.0,53.1892,53.1892,53.1108,53.1892,45077.0
2022-05-27 15:20:00,54.23,54.3,54.2,54.29,30680.0,53.1991,53.2677,53.1696,53.2579,30680.0
2022-05-27 15:25:00,54.3,54.34,54.3,54.32,23716.0,53.2677,53.307,53.2677,53.2873,23716.0
2022-05-27 15:30:00,54.31,54.36,54.26,54.26,42555.0,53.2775,53.3266,53.2285,53.2285,42555.0
2022-05-27 15:35:00,54.26,54.26,54.13,54.21,66486.0,53.2285,53.2285,53.101,53.1794,66486.0
2022-05-27 15:40:00,54.19,54.32,54.15,54.31,89097.0,53.1598,53.2873,53.1206,53.2775,89097.0
2022-05-27 15:45:00,54.32,54.33,54.14,54.23,86019.0,53.2873,53.2972,53.1108,53.1991,86019.0
2022-05-27 15:50:00,54.23,54.34,54.14,54.3,122310.0,53.1991,53.307,53.1108,53.2677,122310.0
2022-05-27 15:55:00,54.31,54.57,54.31,54.57,272770.0,53.2775,53.5326,53.2775,53.5326,272770.0
2022-05-31 09:30:00,54.1,54.17,53.51,53.51,312336.0,53.0715,53.1402,52.4927,52.4927,312336.0
2022-05-31 09:35:00,53.5,53.64,53.36,53.38,187302.0,52.4829,52.6203,52.3456,52.3652,187302.0
2022-05-31 09:40:00,53.38,53.41,53.21,53.25,115219.0,52.3652,52.3946,52.1984,52.2377,115219.0
2022-05-31 09:45:00,53.26,53.53,53.25,53.32,195942.0,52.2475,52.5124,52.2377,52.3064,195942.0
2022-05-31 09:50:00,53.32,53.54,53.3,53.49,121825.0,52.3064,52.5222,52.2867,52.4731,121825.0
2022-05-31 09:55:00,53.47,53.65,53.44,53.46,87969.0,52.4535,52.6301,52.4241,52.4437,87969.0
2022-05-31 10:00:00,53.45,53.56,53.25,53.25,117532.0,52.4339,52.5418,52.2377,52.2377,117532.0
2022-05-31 10:05:00,53.24,53.41,53.16,53.16,94591.0,52.2279,52.3946,52.1494,52.1494,94591.0
2022-05-31 10:10:00,53.16,53.46,53.15,53.43,315513.0,52.1494,52.4437,52.1396,52.4143,315513.0
2022-05-31 10:15:00,53.45,53.63,53.44,53.62,102427.0,52.4339,52.6105,52.4241,52.6006,102427.0
2022-05-31 10:20:00,53.64,53.95,53.64,53.76,133712.0,52.6203,52.9244,52.6203,52.738,133712.0
2022-05-31 10:25:00,53.75,53.8,53.6,53.61,94568.0,52.7282,52.7772,52.581,52.5908,94568.0
2022-05-31 10:30:00,53.58,53.91,53.57,53.73,100316.0,52.5614,52.8851,52.5516,52.7086,100316.0
2022-05-31 10:35:00,53.71,53.83,53.64,53.75,72774.0,52.6889,52.8067,52.6203,52.7282,72774.0
2022-05-31 10:40:00,53.74,53.99,53.7,53.94,125798.0,52.7184,52.9636,52.6791,52.9146,125798.0
2022-05-31 10:45:00,53.95,54.07,53.83,53.84,116394.0,52.9244,53.0421,52.8067,52.8165,116394.0
2022-05-31 10:50:00,53.84,53.99,53.82,53.95,57466.0,52.8165,52.9636,52.7968,52.9244,57466.0
2022-05-31 10:55:00,53.97,53.99,53.83,53.91,61719.0,52.944,52.9636,52.8067,52.8851,61719.0
2022-05-31 11:00:00,53.9,54.08,53.89,54.05,96009.0,52.8753,53.0519,52.8655,53.0225,96009.0
2022-05-31 11:05:00,54.06,54.08,53.68,53.76,33560.0,53.0323,53.0519,52.6595,52.738,33560.0
2022-05-31 11:10:00,53.75,53.79,53.57,53.58,73274.0,52.7282,52.7674,52.5516,52.5614,73274.0
2022-05-31 11:15:00,53.56,53.65,53.52,53.57,44908.0,52.5418,52.6301,52.5025,52.5516,44908.0
2022-05-31 11:20:00,53.55,53.71,53.53,53.59,75536.0,52.532,52.6889,52.5124,52.5712,75536.0
2022-05-31 11:25:00,53.58,53.73,53.57,53.59,77258.0,52.5614,52.7086,52.5516,52.5712,77258.0
2022-05-31 11:30:00,53.57,53.65,53.49,53.57,82806.0,52.5516,52.6301,52.4731,52.5516,82806.0
2022-05-31 11:35:00,53.57,53.83,53.53,53.83,29585.0,52.5516,52.8067,52.5124,52.8067,29585.0
2022-05-31 11:40:00,53.84,53.94,53.75,53.88,26381.0,52.8165,52.9146,52.7282,52.8557,26381.0
2022-05-31 11:45:00,53.88,54.06,53.88,54.05,29681.0,52.8557,53.0323,52.8557,53.0225,29681.0
2022-05-31 11:50:00,54.04,54.29,54.03,54.26,60402.0,53.0127,53.2579,53.0029,53.2285,60402.0
2022-05-31 11:55:00,54.27,54.43,54.26,54.36,49812.0,53.2383,53.3952,53.2285,53.3266,49812.0
2022-05-31 12:00:00,54.37,54.62,54.37,54.62,64985.0,53.3364,53.5816,53.3364,53.5816,64985.0
2022-05-31 12:05:00,54.6,54.61,54.44,54.46,113834.0,53.562,53.5718,53.4051,53.4247,113834.0
2022-05-31 12:10:00,54.44,54.49,54.29,54.3,39379.0,53.4051,53.4541,53.2579,53.2677,39379.0
2022-05-31 12:15:00,54.28,54.32,54.13,54.24,31276.0,53.2481,53.2873,53.101,53.2089,31276.0
2022-05-31 12:20:00,54.25,54.25,54.07,54.16,51315.0,53.2187,53.2187,53.0421,53.1304,51315.0
2022-05-31 12:25:00,54.15,54.29,54.14,54.29,17877.0,53.1206,53.2579,53.1108,53.2579,17877.0
2022-05-31 12:30:00,54.3,54.32,54.24,54.31,28312.0,53.2677,53.2873,53.2089,53.2775,28312.0
2022-05-31 12:35:00,54.34,54.53,54.34,54.51,27943.0,53.307,53.4933,53.307,53.4737,27943.0
2022-05-31 12:40:00,54.52,54.64,54.49,54.54,21045.0,53.4835,53.6013,53.4541,53.5032,21045.0
2022-05-31 12:45:00,54.54,54.6,54.47,54.52,27314.0,53.5032,53.562,53.4345,53.4835,27314.0
2022-05-31 12:50:00,54.52,54.62,54.5,54.59,33480.0,53.4835,53.5816,53.4639,53.5522,33480.0
2022-05-31 12:55:00,54.62,54.67,54.49,54.51,26890.0,53.5816,53.6307,53.4541,53.4737,26890.0
2022-05-31 13:00:00,54.49,54.55,54.27,54.34,66711.0,53.4541,53.513,53.2383,53.307,66711.0
2022-05-31 13:05:00,54.34,54.63,54.34,54.59,32068.0,53.307,53.5914,53.307,53.5522,32068.0
2022-05-31 13:10:00,54.58,54.58,54.42,54.44,66196.0,53.5424,53.5424,53.3854,53.4051,66196.0
2022-05-31 13:15:00,54.45,54.45,54.17,54.25,46601.0,53.4149,53.4149,53.1402,53.2187,46601.0
2022-05-31 13:20:00,54.25,54.27,54.16,54.2,29550.0,53.2187,53.2383,53.1304,53.1696,29550.0
2022-05-31 13:25:00,54.19,54.28,54.1,54.22,20911.0,53.1598,53.2481,53.0715,53.1892,20911.0
2022-05-31 13:30:00,54.19,54.45,54.17,54.44,28063.0,53.1598,53.4149,53.1402,53.4051,28063.0
2022-05-31 13:35:00,54.44,54.52,54.32,54.37,36315.0,53.4051,53.4835,53.2873,53.3364,36315.0
2022-05-31 13:40:00,54.38,54.52,54.36,54.51,16175.0,53.3462,53.4835,53.3266,53.4737,16175.0
2022-05-31 13:45:00,54.52,54.56,54.4,54.46,18340.0,53.4835,53.5228,53.3658,53.4247,18340.0
2022-05-31 13:50:00,54.45,54.72,54.43,54.64,27883.0,53.4149,53.6797,53.3952,53.6013,27883.0
2022-05-31 13:55:00,54.65,54.81,54.64,54.79,81530.0,53.6111,53.768,53.6013,53.7484,81530.0
2022-05-31 14:00:00,54.78,54.84,54.66,54.69,164866.0,53.7386,53.7975,53.6209,53.6503,164866.0
2022-05-31 14:05:00,54.68,54.73,54.59,54.71,34421.0,53.6405,53.6895,53.5522,53.6699,34421.0
2022-05-31 14:10:00,54.71,54.77,54.65,54.7,24313.0,53.6699,53.7288,53.6111,53.6601,24313.0
2022-05-31 14:15:00,54.69,54.78,54.68,54.78,25718.0,53.6503,53.7386,53.6405,53.7386,25718.0
2022-05-31 14:20:00,54.79,54.82,54.53,54.64,54937.0,53.7484,53.7778,53.4933,53.6013,54937.0
2022-05-31 14:25:00,54.61,54.63,54.47,54.57,36503.0,53.5718,53.5914,53.4345,53.5326,36503.0
2022-05-31 14:30:00,54.58,54.63,54.49,54.51,19772.0,53.5424,53.5914,53.4541,53.4737,19772.0
2022-05-31 14:35:00,54.51,54.6,54.47,54.57,36051.0,53.4737,53.562,53.4345,53.5326,36051.0
2022-05-31 14:40:00,54.55,54.56,54.27,54.28,29946.0,53.513,53.5228,53.2383,53.2481,29946.0
2022-05-31 14:45:00,54.25,54.26,53.95,54.07,116062.0,53.2187,53.2285,52.9244,53.0421,116062.0
2022-05-31 14:50:00,54.05,54.13,53.85,53.85,138804.0,53.0225,53.101,52.8263,52.8263,138804.0
2022-05-31 14:55:00,53.82,54.01,53.75,53.96,56149.0,52.7968,52.9832,52.7282,52.9342,56149.0
2022-05-31 15:00:00,53.95,53.98,53.7,53.88,56146.0,52.9244,52.9538,52.6791,52.8557,56146.0
2022-05-31 15:05:00,53.88,54.09,53.75,54.06,100649.0,52.8557,53.0617,52.7282,53.0323,100649.0
2022-05-31 15:10:00,54.06,54.1,53.91,54.08,92957.0,53.0323,53.0715,52.8851,53.0519,92957.0
2022-05-31 15:15:00,54.07,54.35,54.06,54.08,118466.0,53.0421,53.3168,53.0323,53.0519,118466.0
2022-05-31 15:20:00,54.11,54.34,54.08,54.26,40978.0,53.0813,53.307,53.0519,53.2285,40978.0
2022-05-31 15:25:00,54.28,54.34,54.19,54.29,27231.0,53.2481,53.307,53.1598,53.2579,27231.0
2022-05-31 15:30:00,54.3,54.53,54.3,54.48,36094.0,53.2677,53.4933,53.2677,53.4443,36094.0
2022-05-31 15:35:00,54.47,54.49,54.35,54.41,66741.0,53.4345,53.4541,53.3168,53.3756,66741.0
2022-05-31 15:40:00,54.41,54.48,54.17,54.18,49319.0,53.3756,53.4443,53.1402,53.15,49319.0
2022-05-31 15:45:00,54.16,54.32,54.09,54.14,85720.0,53.1304,53.2873,53.0617,53.1108,85720.0
2022-05-31 15:50:00,54.12,54.49,54.05,54.09,231799.0,53.0911,53.4541,53.0225,53.0617,231799.0
2022-05-31 15:55:00,54.09,54.11,53.79,53.92,303450.0,53.0617,53.0813,52.7674,52.8949,303450.0
2022-06-01 09:30:00,54.49,54.77,54.48,54.61,256389.0,53.4541,53.7288,53.4443,53.5718,256389.0
2022-06-01 09:35:00,54.61,54.78,54.37,54.38,188497.0,53.5718,53.7386,53.3364,53.3462,188497.0
2022-06-01 09:40:00,54.37,54.51,54.3,54.4,108450.0,53.3364,53.4737,53.2677,53.3658,108450.0
2022-06-01 09:45:00,54.42,54.49,54.19,54.27,111498.0,53.3854,53.4541,53.1598,53.2383,111498.0
2022-06-01 09:50:00,54.3,54.52,54.25,54.5,79723.0,53.2677,53.4835,53.2187,53.4639,79723.0
2022-06-01 09:55:00,54.52,54.56,54.34,54.42,94290.0,53.4835,53.5228,53.307,53.3854,94290.0
2022-06-01 10:00:00,54.45,54.5,54.07,54.23,133986.0,53.4149,53.4639,53.0421,53.1991,133986.0
2022-06-01 10:05:00,54.24,54.24,53.74,53.83,232935.0,53.2089,53.2089,52.7184,52.8067,232935.0
2022-06-01 10:10:00,53.85,53.93,53.64,53.66,188886.0,52.8263,52.9048,52.6203,52.6399,188886.0
2022-06-01 10:15:00,53.65,53.66,53.35,53.39,224418.0,52.6301,52.6399,52.3358,52.375,224418.0
2022-06-01 10:20:00,53.35,53.47,53.34,53.35,150955.0,52.3358,52.4535,52.326,52.3358,150955.0
2022-06-01 10:25:00,53.35,53.45,53.22,53.22,168938.0,52.3358,52.4339,52.2083,52.2083,168938.0
2022-06-01 10:30:00,53.21,53.39,53.06,53.07,159609.0,52.1984,52.375,52.0513,52.0611,159609.0
2022-06-01 10:35:00,53.05,53.13,52.91,53.11,144747.0,52.0415,52.12,51.9041,52.1003,144747.0
2022-06-01 10:40:00,53.12,53.25,53.07,53.2,69469.0,52.1102,52.2377,52.0611,52.1886,69469.0
2022-06-01 10:45:00,53.18,53.23,53.04,53.04,110356.0,52.169,52.2181,52.0317,52.0317,110356.0
2022-06-01 10:50:00,53.05,53.36,53.03,53.33,38114.0,52.0415,52.3456,52.0219,52.3162,38114.0
2022-06-01 10:55:00,53.31,53.43,53.27,53.35,76229.0,52.2965,52.4143,52.2573,52.3358,76229.0
2022-06-01 11:00:00,53.34,53.35,53.04,53.14,140567.0,52.326,52.3358,52.0317,52.1298,140567.0
2022-06-01 11:05:00,53.14,53.22,53.01,53.02,151156.0,52.1298,52.2083,52.0022,52.0121,151156.0
2022-06-01 11:10:00,53.03,53.24,53.01,53.1,81555.0,52.0219,52.2279,52.0022,52.0905,81555.0
2022-06-01 11:15:00,53.1,53.13,52.85,52.98,113138.0,52.0905,52.12,51.8453,51.9728,113138.0
2022-06-01 11:20:00,52.96,52.96,52.72,52.79,90315.0,51.9532,51.9532,51.7178,51.7864,90315.0
2022-06-01 11:25:00,52.79,52.84,52.62,52.84,186512.0,51.7864,51.8355,51.6197,51.8355,186512.0
2022-06-01 11:30:00,52.83,52.91,52.71,52.78,149851.0,51.8257,51.9041,51.7079,51.7766,149851.0
2022-06-01 11:35:00,52.79,52.82,52.64,52.74,159490.0,51.7864,51.8159,51.6393,51.7374,159490.0
2022-06-01 11:40:00,52.69,52.72,52.53,52.53,236208.0,51.6883,51.7178,51.5314,51.5314,236208.0
2022-06-01 11:45:00,52.52,52.66,52.48,52.51,71519.0,51.5216,51.6589,51.4823,51.5118,71519.0
2022-06-01 11:50:00,52.49,52.62,52.47,52.6,44689.0,51.4921,51.6197,51.4725,51.6,44689.0
2022-06-01 11:55:00,52.6,52.68,52.51,52.52,41200.0,51.6,51.6785,51.5118,51.5216,41200.0
2022-06-01 12:00:00,52.53,52.57,52.41,52.45,94426.0,51.5314,51.5706,51.4137,51.4529,94426.0
2022-06-01 12:05:00,52.45,52.6,52.45,52.56,31178.0,51.4529,51.6,51.4529,51.5608,31178.0
2022-06-01 12:10:00,52.5,52.55,52.38,52.55,64808.0,51.5019,51.551,51.3842,51.551,64808.0
2022-06-01 12:15:00,52.54,52.7,52.52,52.68,84077.0,51.5412,51.6981,51.5216,51.6785,84077.0
2022-06-01 12:20:00,52.66,52.74,52.65,52.7,74009.0,51.6589,51.7374,51.6491,51.6981,74009.0
2022-06-01 12:25:00,52.7,52.71,52.52,52.52,49184.0,51.6981,51.7079,51.5216,51.5216,49184.0
2022-06-01 12:30:00,52.49,52.77,52.49,52.69,48883.0,51.4921,51.7668,51.4921,51.6883,48883.0
2022-06-01 12:35:00,52.68,52.73,52.57,52.64,33261.0,51.6785,51.7276,51.5706,51.6393,33261.0
2022-06-01 12:40:00,52.64,52.72,52.54,52.54,29611.0,51.6393,51.7178,51.5412,51.5412,29611.0
2022-06-01 12:45:00,52.53,52.56,52.39,52.44,44400.0,51.5314,51.5608,51.394,51.4431,44400.0
2022-06-01 12:50:00,52.45,52.59,52.34,52.58,105284.0,51.4529,51.5902,51.345,51.5804,105284.0
2022-06-01 12:55:00,52.58,52.67,52.52,52.59,114539.0,51.5804,51.6687,51.5216,51.5902,114539.0
2022-06-01 13:00:00,52.62,52.73,52.57,52.61,20790.0,51.6197,51.7276,51.5706,51.6098,20790.0
2022-06-01 13:05:00,52.61,52.89,52.6,52.89,78639.0,51.6098,51.8845,51.6,51.8845,78639.0
2022-06-01 13:10:00,52.88,52.95,52.76,52.78,38302.0,51.8747,51.9434,51.757,51.7766,38302.0
2022-06-01 13:15:00,52.8,52.96,52.8,52.93,45297.0,51.7962,51.9532,51.7962,51.9238,45297.0
2022-06-01 13:20:00,52.94,53.05,52.84,52.88,51187.0,51.9336,52.0415,51.8355,51.8747,51187.0
2022-06-01 13:25:00,52.9,53.04,52.89,52.95,37808.0,51.8943,52.0317,51.8845,51.9434,37808.0
2022-06-01 13:30:00,52.96,53.03,52.84,53.03,15468.0,51.9532,52.0219,51.8355,52.0219,15468.0
2022-06-01 13:35:00,53.0,53.21,53.0,53.15,68577.0,51.9924,52.1984,51.9924,52.1396,68577.0
2022-06-01 13:40:00,53.15,53.22,53.11,53.18,39953.0,52.1396,52.2083,52.1003,52.169,39953.0
2022-06-01 13:45:00,53.21,53.25,53.11,53.15,50250.0,52.1984,52.2377,52.1003,52.1396,50250.0
2022-06-01 13:50:00,53.13,53.19,52.98,52.99,59285.0,52.12,52.1788,51.9728,51.9826,59285.0
2022-06-01 13:55:00,53.01,53.25,52.99,53.1,52044.0,52.0022,52.2377,51.9826,52.0905,52044.0
2022-06-01 14:00:00,53.08,53.27,53.08,53.25,52665.0,52.0709,52.2573,52.0709,52.2377,52665.0
2022-06-01 14:05:00,53.24,53.32,53.13,53.23,84565.0,52.2279,52.3064,52.12,52.2181,84565.0
2022-06-01 14:10:00,53.27,53.28,53.12,53.22,62814.0,52.2573,52.2671,52.1102,52.2083,62814.0
2022-06-01 14:15:00,53.23,53.3,53.11,53.18,76535.0,52.2181,52.2867,52.1003,52.169,76535.0
2022-06-01 14:20:00,53.19,53.52,53.13,53.51,85748.0,52.1788,52.5025,52.12,52.4927,85748.0
2022-06-01 14:25:00,53.51,53.7,53.49,53.59,117769.0,52.4927,52.6791,52.4731,52.5712,117769.0
2022-06-01 14:30:00,53.59,53.65,53.57,53.64,107655.0,52.5712,52.6301,52.5516,52.6203,107655.0
2022-06-01 14:35:00,53.63,53.71,53.54,53.54,61896.0,52.6105,52.6889,52.5222,52.5222,61896.0
2022-06-01 14:40:00,53.53,53.74,53.51,53.68,94232.0,52.5124,52.7184,52.4927,52.6595,94232.0
2022-06-01 14:45:00,53.75,53.75,53.54,53.62,59468.0,52.7282,52.7282,52.5222,52.6006,59468.0
2022-06-01 14:50:00,53.6,53.62,53.44,53.45,60957.0,52.581,52.6006,52.4241,52.4339,60957.0
2022-06-01 14:55:00,53.46,53.54,53.36,53.45,44147.0,52.4437,52.5222,52.3456,52.4339,44147.0
2022-06-01 15:00:00,53.45,53.53,53.3,53.39,33557.0,52.4339,52.5124,52.2867,52.375,33557.0
2022-06-01 15:05:00,53.38,53.59,53.38,53.53,100792.0,52.3652,52.5712,52.3652,52.5124,100792.0
2022-06-01 15:10:00,53.49,53.72,53.48,53.69,63303.0,52.4731,52.6987,52.4633,52.6693,63303.0
2022-06-01 15:15:00,53.68,53.81,53.59,53.68,59680.0,52.6595,52.787,52.5712,52.6595,59680.0
2022-06-01 15:20:00,53.67,53.77,53.64,53.67,38964.0,52.6497,52.7478,52.6203,52.6497,38964.0
2022-06-01 15:25:00,53.68,53.68,53.54,53.6,20945.0,52.6595,52.6595,52.5222,52.581,20945.0
2022-06-01 15:30:00,53.59,53.59,53.48,53.5,76279.0,52.5712,52.5712,52.4633,52.4829,76279.0
2022-06-01 15:35:00,53.49,53.7,53.42,53.69,42760.0,52.4731,52.6791,52.4045,52.6693,42760.0
2022-06-01 15:40:00,53.71,53.78,53.61,53.61,57195.0,52.6889,52.7576,52.5908,52.5908,57195.0
2022-06-01 15:45:00,53.59,53.68,53.51,53.64,59343.0,52.5712,52.6595,52.4927,52.6203,59343.0
2022-06-01 15:50:00,53.65,53.73,53.26,53.28,235895.0,52.6301,52.7086,52.2475,52.2671,235895.0
2022-06-01 15:55:00,53.27,53.31,53.03,53.05,157780.0,52.2573,52.2965,52.0219,52.0415,157780.0
2022-06-02 09:30:00,52.99,53.04,52.61,52.93,159577.0,51.9826,52.0317,51.6098,51.9238,159577.0
2022-06-02 09:35:00,52.93,52.93,52.52,52.83,181575.0,51.9238,51.9238,51.5216,51.8257,181575.0
2022-06-02 09:40:00,52.82,52.96,52.63,52.89,110340.0,51.8159,51.9532,51.6295,51.8845,110340.0
2022-06-02 09:45:00,52.88,52.94,52.63,52.94,109181.0,51.8747,51.9336,51.6295,51.9336,109181.0
2022-06-02 09:50:00,52.91,52.91,52.71,52.74,44375.0,51.9041,51.9041,51.7079,51.7374,44375.0
2022-06-02 09:55:00,52.72,52.72,52.44,52.68,72944.0,51.7178,51.7178,51.4431,51.6785,72944.0
2022-06-02 10:00:00,52.67,52.9,52.57,52.77,75572.0,51.6687,51.8943,51.5706,51.7668,75572.0
2022-06-02 10:05:00,52.77,52.85,52.61,52.71,49912.0,51.7668,51.8453,51.6098,51.7079,49912.0
2022-06-02 10:10:00,52.68,53.28,52.68,53.23,107710.0,51.6785,52.2671,51.6785,52.2181,107710.0
2022-06-02 10:15:00,53.21,53.22,52.84,52.85,84289.0,52.1984,52.2083,51.8355,51.8453,84289.0
2022-06-02 10:20:00,52.87,52.95,52.44,52.46,123950.0,51.8649,51.9434,51.4431,51.4627,123950.0
2022-06-02 10:25:00,52.45,52.61,52.38,52.6,107829.0,51.4529,51.6098,51.3842,51.6,107829.0
2022-06-02 10:30:00,52.61,52.84,52.52,52.74,102791.0,51.6098,51.8355,51.5216,51.7374,102791.0
2022-06-02 10:35:00,52.74,52.87,52.67,52.85,36608.0,51.7374,51.8649,51.6687,51.8453,36608.0
2022-06-02 10:40:00,52.87,52.95,52.78,52.88,35193.0,51.8649,51.9434,51.7766,51.8747,35193.0
2022-06-02 10:45:00,52.87,52.98,52.75,52.92,23886.0,51.8649,51.9728,51.7472,51.914,23886.0
2022-06-02 10:50:00,52.95,53.01,52.85,52.94,43244.0,51.9434,52.0022,51.8453,51.9336,43244.0
2022-06-02 10:55:00,52.99,53.1,52.92,53.08,25683.0,51.9826,52.0905,51.914,52.0709,25683.0
2022-06-02 11:00:00,53.09,53.37,53.04,53.32,60606.0,52.0807,52.3554,52.0317,52.3064,60606.0
2022-06-02 11:05:00,53.32,53.4,53.26,53.39,48658.0,52.3064,52.3848,52.2475,52.375,48658.0
2022-06-02 11:10:00,53.39,53.64,53.39,53.59,105340.0,52.375,52.6203,52.375,52.5712,105340.0
2022-06-02 11:15:00,53.6,53.65,53.47,53.51,66878.0,52.581,52.6301,52.4535,52.4927,66878.0
2022-06-02 11:20:00,53.52,53.56,53.46,53.55,34952.0,52.5025,52.5418,52.4437,52.532,34952.0
2022-06-02 11:25:00,53.56,53.64,53.45,53.57,85238.0,52.5418,52.6203,52.4339,52.5516,85238.0
2022-06-02 11:30:00,53.59,53.59,53.4,53.5,41712.0,52.5712,52.5712,52.3848,52.4829,41712.0
2022-06-02 11:35:00,53.49,53.49,53.35,53.44,39949.0,52.4731,52.4731,52.3358,52.4241,39949.0
2022-06-02 11:40:00,53.45,53.76,53.45,53.74,66462.0,52.4339,52.738,52.4339,52.7184,66462.0
2022-06-02 11:45:00,53.74,53.96,53.68,53.96,63510.0,52.7184,52.9342,52.6595,52.9342,63510.0
2022-06-02 11:50:00,53.96,54.01,53.86,53.88,73414.0,52.9342,52.9832,52.8361,52.8557,73414.0
2022-06-02 11:55:00,53.87,53.9,53.72,53.73,60760.0,52.8459,52.8753,52.6987,52.7086,60760.0
2022-06-02 12:00:00,53.75,53.81,53.68,53.8,32619.0,52.7282,52.787,52.6595,52.7772,32619.0
2022-06-02 12:05:00,53.82,53.83,53.73,53.73,42120.0,52.7968,52.8067,52.7086,52.7086,42120.0
2022-06-02 12:10:00,53.77,53.84,53.74,53.83,19354.0,52.7478,52.8165,52.7184,52.8067,19354.0
2022-06-02 12:15:00,53.82,53.95,53.81,53.94,13407.0,52.7968,52.9244,52.787,52.9146,13407.0
2022-06-02 12:20:00,53.91,54.11,53.91,54.11,33524.0,52.8851,53.0813,52.8851,53.0813,33524.0
2022-06-02 12:25:00,54.1,54.17,54.05,54.16,23545.0,53.0715,53.1402,53.0225,53.1304,23545.0
2022-06-02 12:30:00,54.19,54.25,54.14,54.21,32433.0,53.1598,53.2187,53.1108,53.1794,32433.0
2022-06-02 12:35:00,54.22,54.32,54.22,54.32,20926.0,53.1892,53.2873,53.1892,53.2873,20926.0
2022-06-02 12:40:00,54.33,54.34,54.12,54.17,38045.0,53.2972,53.307,53.0911,53.1402,38045.0
2022-06-02 12:45:00,54.2,54.24,54.16,54.18,21479.0,53.1696,53.2089,53.1304,53.15,21479.0
2022-06-02 12:50:00,54.19,54.35,54.19,54.34,22678.0,53.1598,53.3168,53.1598,53.307,22678.0
2022-06-02 12:55:00,54.33,54.33,54.19,54.26,14402.0,53.2972,53.2972,53.1598,53.2285,14402.0
2022-06-02 13:00:00,54.27,54.33,54.23,54.33,14978.0,53.2383,53.2972,53.1991,53.2972,14978.0
2022-06-02 13:05:00,54.33,54.34,54.26,54.27,15639.0,53.2972,53.307,53.2285,53.2383,15639.0
2022-06-02 13:10:00,54.27,54.31,54.09,54.14,60362.0,53.2383,53.2775,53.0617,53.1108,60362.0
2022-06-02 13:15:00,54.15,54.26,54.1,54.26,15449.0,53.1206,53.2285,53.0715,53.2285,15449.0
2022-06-02 13:20:00,54.25,54.31,54.2,54.26,21665.0,53.2187,53.2775,53.1696,53.2285,21665.0
2022-06-02 13:25:00,54.25,54.29,54.13,54.27,9944.0,53.2187,53.2579,53.101,53.2383,9944.0
2022-06-02 13:30:00,54.27,54.36,54.25,54.36,10090.0,53.2383,53.3266,53.2187,53.3266,10090.0
2022-06-02 13:35:00,54.37,54.37,54.3,54.35,23016.0,53.3364,53.3364,53.2677,53.3168,23016.0
2022-06-02 13:40:00,54.35,54.42,54.28,54.41,36407.0,53.3168,53.3854,53.2481,53.3756,36407.0
2022-06-02 13:45:00,54.43,54.48,54.38,54.48,31607.0,53.3952,53.4443,53.3462,53.4443,31607.0
2022-06-02 13:50:00,54.48,54.49,54.38,54.42,14926.0,53.4443,53.4541,53.3462,53.3854,14926.0
2022-06-02 13:55:00,54.4,54.45,54.3,54.45,14771.0,53.3658,53.4149,53.2677,53.4149,14771.0
2022-06-02 14:00:00,54.45,54.54,54.37,54.51,18789.0,53.4149,53.5032,53.3364,53.4737,18789.0
2022-06-02 14:05:00,54.52,54.61,54.5,54.56,37107.0,53.4835,53.5718,53.4639,53.5228,37107.0
2022-06-02 14:10:00,54.56,54.6,54.47,54.59,23799.0,53.5228,53.562,53.4345,53.5522,23799.0
2022-06-02 14:15:00,54.6,54.61,54.52,54.58,30216.0,53.562,53.5718,53.4835,53.5424,30216.0
2022-06-02 14:20:00,54.56,54.6,54.54,54.56,23608.0,53.5228,53.562,53.5032,53.5228,23608.0
2022-06-02 14:25:00,54.55,54.55,54.43,54.49,34266.0,53.513,53.513,53.3952,53.4541,34266.0
2022-06-02 14:30:00,54.51,54.63,54.49,54.62,30391.0,53.4737,53.5914,53.4541,53.5816,30391.0
2022-06-02 14:35:00,54.6,54.64,54.58,54.62,21891.0,53.562,53.6013,53.5424,53.5816,21891.0
2022-06-02 14:40:00,54.61,54.63,54.54,54.58,21597.0,53.5718,53.5914,53.5032,53.5424,21597.0
2022-06-02 14:45:00,54.59,54.65,54.56,54.59,50561.0,53.5522,53.6111,53.5228,53.5522,50561.0
2022-06-02 14:50:00,54.52,54.63,54.47,54.56,45411.0,53.4835,53.5914,53.4345,53.5228,45411.0
2022-06-02 14:55:00,54.54,54.56,54.35,54.36,22036.0,53.5032,53.5228,53.3168,53.3266,22036.0
2022-06-02 15:00:00,54.34,54.56,54.34,54.51,40801.0,53.307,53.5228,53.307,53.4737,40801.0
2022-06-02 15:05:00,54.5,54.57,54.47,54.52,27721.0,53.4639,53.5326,53.4345,53.4835,27721.0
2022-06-02 15:10:00,54.48,54.62,54.47,54.6,11944.0,53.4443,53.5816,53.4345,53.562,11944.0
2022-06-02 15:15:00,54.61,54.65,54.58,54.61,19445.0,53.5718,53.6111,53.5424,53.5718,19445.0
2022-06-02 15:20:00,54.6,54.66,54.56,54.65,23457.0,53.562,53.6209,53.5228,53.6111,23457.0
2022-06-02 15:25:00,54.64,54.7,54.45,54.53,99531.0,53.6013,53.6601,53.4149,53.4933,99531.0
2022-06-02 15:30:00,54.51,54.62,54.5,54.62,35518.0,53.4737,53.5816,53.4639,53.5816,35518.0
2022-06-02 15:35:00,54.62,54.69,54.59,54.59,20537.0,53.5816,53.6503,53.5522,53.5522,20537.0
2022-06-02 15:40:00,54.61,54.73,54.61,54.73,20978.0,53.5718,53.6895,53.5718,53.6895,20978.0
2022-06-02 15:45:00,54.73,54.81,54.64,54.73,85458.0,53.6895,53.768,53.6013,53.6895,85458.0
2022-06-02 15:50:00,54.74,54.98,54.74,54.91,132311.0,53.6994,53.9348,53.6994,53.8661,132311.0
2022-06-02 15:55:00,54.91,55.07,54.88,55.05,213090.0,53.8661,54.0231,53.8367,54.0035,213090.0
2022-06-03 09:30:00,53.73,54.14,53.65,54.04,188307.0,52.7086,53.1108,52.6301,53.0127,188307.0
2022-06-03 09:35:00,54.04,54.08,53.67,53.87,99871.0,53.0127,53.0519,52.6497,52.8459,99871.0
2022-06-03 09:40:00,53.92,53.98,53.54,53.55,85219.0,52.8949,52.9538,52.5222,52.532,85219.0
2022-06-03 09:45:00,53.54,53.73,53.46,53.65,105353.0,52.5222,52.7086,52.4437,52.6301,105353.0
2022-06-03 09:50:00,53.66,53.77,53.52,53.69,47987.0,52.6399,52.7478,52.5025,52.6693,47987.0
2022-06-03 09:55:00,53.67,53.96,53.67,53.93,119506.0,52.6497,52.9342,52.6497,52.9048,119506.0
2022-06-03 10:00:00,53.94,54.17,53.85,53.94,112865.0,52.9146,53.1402,52.8263,52.9146,112865.0
2022-06-03 10:05:00,53.93,54.12,53.76,53.97,61090.0,52.9048,53.0911,52.738,52.944,61090.0
2022-06-03 10:10:00,53.95,53.99,53.66,53.91,57100.0,52.9244,52.9636,52.6399,52.8851,57100.0
2022-06-03 10:15:00,53.92,54.08,53.86,53.97,35335.0,52.8949,53.0519,52.8361,52.944,35335.0
2022-06-03 10:20:00,53.93,53.98,53.68,53.83,45844.0,52.9048,52.9538,52.6595,52.8067,45844.0
2022-06-03 10:25:00,53.81,53.89,53.65,53.76,35450.0,52.787,52.8655,52.6301,52.738,35450.0
2022-06-03 10:30:00,53.72,53.82,53.57,53.78,33880.0,52.6987,52.7968,52.5516,52.7576,33880.0
2022-06-03 10:35:00,53.8,53.8,53.37,53.42,38090.0,52.7772,52.7772,52.3554,52.4045,38090.0
2022-06-03 10:40:00,53.4,53.45,53.3,53.45,25452.0,52.3848,52.4339,52.2867,52.4339,25452.0
2022-06-03 10:45:00,53.46,53.59,53.39,53.52,28422.0,52.4437,52.5712,52.375,52.5025,28422.0
2022-06-03 10:50:00,53.53,53.58,53.45,53.45,30917.0,52.5124,52.5614,52.4339,52.4339,30917.0
2022-06-03 10:55:00,53.45,53.54,53.38,53.44,31551.0,52.4339,52.5222,52.3652,52.4241,31551.0
2022-06-03 11:00:00,53.42,53.44,53.2,53.27,27283.0,52.4045,52.4241,52.1886,52.2573,27283.0
2022-06-03 11:05:00,53.23,53.25,53.16,53.18,35737.0,52.2181,52.2377,52.1494,52.169,35737.0
2022-06-03 11:10:00,53.16,53.18,53.01,53.06,80068.0,52.1494,52.169,52.0022,52.0513,80068.0
2022-06-03 11:15:00,53.07,53.19,53.04,53.18,28114.0,52.0611,52.1788,52.0317,52.169,28114.0
2022-06-03 11:20:00,53.14,53.18,53.07,53.07,47157.0,52.1298,52.169,52.0611,52.0611,47157.0
2022-06-03 11:25:00,53.1,53.12,52.97,53.09,35979.0,52.0905,52.1102,51.963,52.0807,35979.0
2022-06-03 11:30:00,53.11,53.25,53.04,53.25,33079.0,52.1003,52.2377,52.0317,52.2377,33079.0
2022-06-03 11:35:00,53.26,53.41,53.23,53.34,42725.0,52.2475,52.3946,52.2181,52.326,42725.0
2022-06-03 11:40:00,53.37,53.38,53.28,53.32,27346.0,52.3554,52.3652,52.2671,52.3064,27346.0
2022-06-03 11:45:00,53.32,53.32,53.13,53.15,19789.0,52.3064,52.3064,52.12,52.1396,19789.0
2022-06-03 11:50:00,53.13,53.18,53.04,53.08,24181.0,52.12,52.169,52.0317,52.0709,24181.0
2022-06-03 11:55:00,53.1,53.24,53.06,53.21,29921.0,52.0905,52.2279,52.0513,52.1984,29921.0
2022-06-03 12:00:00,53.2,53.43,53.2,53.38,56091.0,52.1886,52.4143,52.1886,52.3652,56091.0
2022-06-03 12:05:00,53.44,53.44,53.22,53.23,18359.0,52.4241,52.4241,52.2083,52.2181,18359.0
2022-06-03 12:10:00,53.21,53.29,53.17,53.24,21045.0,52.1984,52.2769,52.1592,52.2279,21045.0
2022-06-03 12:15:00,53.24,53.35,53.08,53.08,32664.0,52.2279,52.3358,52.0709,52.0709,32664.0
2022-06-03 12:20:00,53.07,53.44,53.03,53.38,37697.0,52.0611,52.4241,52.0219,52.3652,37697.0
2022-06-03 12:25:00,53.36,53.41,53.29,53.39,5739.0,52.3456,52.3946,52.2769,52.375,5739.0
2022-06-03 12:30:00,53.4,53.42,53.3,53.34,26588.0,52.3848,52.4045,52.2867,52.326,26588.0
2022-06-03 12:35:00,53.35,53.56,53.32,53.54,42060.0,52.3358,52.5418,52.3064,52.5222,42060.0
2022-06-03 12:40:00,53.54,53.55,53.38,53.43,34944.0,52.5222,52.532,52.3652,52.4143,34944.0
2022-06-03 12:45:00,53.45,53.57,53.4,53.54,11194.0,52.4339,52.5516,52.3848,52.5222,11194.0
2022-06-03 12:50:00,53.52,53.56,53.38,53.56,17227.0,52.5025,52.5418,52.3652,52.5418,17227.0
2022-06-03 12:55:00,53.56,53.68,53.56,53.67,23247.0,52.5418,52.6595,52.5418,52.6497,23247.0
2022-06-03 13:00:00,53.68,53.94,53.63,53.91,68980.0,52.6595,52.9146,52.6105,52.8851,68980.0
2022-06-03 13:05:00,53.91,53.95,53.77,53.8,61649.0,52.8851,52.9244,52.7478,52.7772,61649.0
2022-06-03 13:10:00,53.8,53.83,53.68,53.68,32992.0,52.7772,52.8067,52.6595,52.6595,32992.0
2022-06-03 13:15:00,53.68,53.68,53.34,53.37,59482.0,52.6595,52.6595,52.326,52.3554,59482.0
2022-06-03 13:20:00,53.39,53.47,53.36,53.47,45992.0,52.375,52.4535,52.3456,52.4535,45992.0
2022-06-03 13:25:00,53.51,53.54,53.45,53.5,26136.0,52.4927,52.5222,52.4339,52.4829,26136.0
2022-06-03 13:30:00,53.5,53.5,53.33,53.45,30936.0,52.4829,52.4829,52.3162,52.4339,30936.0
2022-06-03 13:35:00,53.45,53.54,53.41,53.44,20773.0,52.4339,52.5222,52.3946,52.4241,20773.0
2022-06-03 13:40:00,53.45,53.45,53.21,53.26,12564.0,52.4339,52.4339,52.1984,52.2475,12564.0
2022-06-03 13:45:00,53.27,53.38,53.21,53.37,11799.0,52.2573,52.3652,52.1984,52.3554,11799.0
2022-06-03 13:50:00,53.33,53.41,53.32,53.32,10557.0,52.3162,52.3946,52.3064,52.3064,10557.0
2022-06-03 13:55:00,53.34,53.35,53.27,53.3,14529.0,52.326,52.3358,52.2573,52.2867,14529.0
2022-06-03 14:00:00,53.26,53.36,53.18,53.34,13932.0,52.2475,52.3456,52.169,52.326,13932.0
2022-06-03 14:05:00,53.34,53.41,53.29,53.33,16037.0,52.326,52.3946,52.2769,52.3162,16037.0
2022-06-03 14:10:00,53.38,53.46,53.34,53.4,13120.0,52.3652,52.4437,52.326,52.3848,13120.0
2022-06-03 14:15:00,53.44,53.52,53.36,53.52,35507.0,52.4241,52.5025,52.3456,52.5025,35507.0
2022-06-03 14:20:00,53.51,53.52,53.4,53.45,20224.0,52.4927,52.5025,52.3848,52.4339,20224.0
2022-06-03 14:25:00,53.45,53.65,53.43,53.65,22294.0,52.4339,52.6301,52.4143,52.6301,22294.0
2022-06-03 14:30:00,53.63,53.63,53.48,53.51,26435.0,52.6105,52.6105,52.4633,52.4927,26435.0
2022-06-03 14:35:00,53.51,53.51,53.28,53.33,26607.0,52.4927,52.4927,52.2671,52.3162,26607.0
2022-06-03 14:40:00,53.33,53.4,53.3,53.39,8434.0,52.3162,52.3848,52.2867,52.375,8434.0
2022-06-03 14:45:00,53.43,53.49,53.35,53.48,24757.0,52.4143,52.4731,52.3358,52.4633,24757.0
2022-06-03 14:50:00,53.45,53.53,53.42,53.47,27500.0,52.4339,52.5124,52.4045,52.4535,27500.0
2022-06-03 14:55:00,53.45,53.55,53.45,53.5,20089.0,52.4339,52.532,52.4339,52.4829,20089.0
2022-06-03 15:00:00,53.53,53.56,53.38,53.51,35266.0,52.5124,52.5418,52.3652,52.4927,35266.0
2022-06-03 15:05:00,53.49,53.49,53.24,53.28,50531.0,52.4731,52.4731,52.2279,52.2671,50531.0
2022-06-03 15:10:00,53.31,53.33,53.13,53.14,26781.0,52.2965,52.3162,52.12,52.1298,26781.0
2022-06-03 15:15:00,53.13,53.17,53.07,53.16,21948.0,52.12,52.1592,52.0611,52.1494,21948.0
2022-06-03 15:20:00,53.16,53.21,53.09,53.13,16952.0,52.1494,52.1984,52.0807,52.12,16952.0
2022-06-03 15:25:00,53.12,53.35,53.11,53.35,40997.0,52.1102,52.3358,52.1003,52.3358,40997.0
2022-06-03 15:30:00,53.31,53.32,53.22,53.26,23594.0,52.2965,52.3064,52.2083,52.2475,23594.0
2022-06-03 15:35:00,53.27,53.42,53.19,53.3,115514.0,52.2573,52.4045,52.1788,52.2867,115514.0
2022-06-03 15:40:00,53.31,53.36,53.13,53.16,54184.0,52.2965,52.3456,52.12,52.1494,54184.0
2022-06-03 15:45:00,53.16,53.3,53.05,53.19,72101.0,52.1494,52.2867,52.0415,52.1788,72101.0
2022-06-03 15:50:00,53.19,53.38,53.06,53.34,135471.0,52.1788,52.3652,52.0513,52.326,135471.0
2022-06-03 15:55:00,53.35,53.42,53.2,53.25,153343.0,52.3358,52.4045,52.1886,52.2377,153343.0
2022-06-06 09:30:00,54.36,54.48,54.22,54.34,113025.0,53.3266,53.4443,53.1892,53.307,113025.0
2022-06-06 09:35:00,54.34,54.35,54.09,54.21,67573.0,53.307,53.3168,53.0617,53.1794,67573.0
2022-06-06 09:40:00,54.23,54.53,54.18,54.31,119693.0,53.1991,53.4933,53.15,53.2775,119693.0
2022-06-06 09:45:00,54.31,54.36,54.07,54.18,113901.0,53.2775,53.3266,53.0421,53.15,113901.0
2022-06-06 09:50:00,54.18,54.28,54.09,54.22,41343.0,53.15,53.2481,53.0617,53.1892,41343.0
2022-06-06 09:55:00,54.22,54.44,54.16,54.44,61850.0,53.1892,53.4051,53.1304,53.4051,61850.0
2022-06-06 10:00:00,54.45,54.74,54.41,54.7,105242.0,53.4149,53.6994,53.3756,53.6601,105242.0
2022-06-06 10:05:00,54.7,54.82,54.67,54.71,72771.0,53.6601,53.7778,53.6307,53.6699,72771.0
2022-06-06 10:10:00,54.69,54.77,54.67,54.74,29957.0,53.6503,53.7288,53.6307,53.6994,29957.0
2022-06-06 10:15:00,54.75,54.76,54.56,54.63,33020.0,53.7092,53.719,53.5228,53.5914,33020.0
2022-06-06 10:20:00,54.62,54.67,54.58,54.59,36996.0,53.5816,53.6307,53.5424,53.5522,36996.0
2022-06-06 10:25:00,54.57,54.72,54.53,54.65,34736.0,53.5326,53.6797,53.4933,53.6111,34736.0
2022-06-06 10:30:00,54.64,54.74,54.61,54.71,46032.0,53.6013,53.6994,53.5718,53.6699,46032.0
2022-06-06 10:35:00,54.7,54.73,54.58,54.66,21360.0,53.6601,53.6895,53.5424,53.6209,21360.0
2022-06-06 10:40:00,54.68,54.74,54.54,54.69,24458.0,53.6405,53.6994,53.5032,53.6503,24458.0
2022-06-06 10:45:00,54.7,54.74,54.64,54.71,11779.0,53.6601,53.6994,53.6013,53.6699,11779.0
2022-06-06 10:50:00,54.73,54.78,54.62,54.63,28375.0,53.6895,53.7386,53.5816,53.5914,28375.0
2022-06-06 10:55:00,54.62,54.69,54.59,54.68,14694.0,53.5816,53.6503,53.5522,53.6405,14694.0
2022-06-06 11:00:00,54.71,54.78,54.63,54.63,26525.0,53.6699,53.7386,53.5914,53.5914,26525.0
2022-06-06 11:05:00,54.64,54.69,54.46,54.49,40334.0,53.6013,53.6503,53.4247,53.4541,40334.0
2022-06-06 11:10:00,54.48,54.48,54.18,54.25,54409.0,53.4443,53.4443,53.15,53.2187,54409.0
2022-06-06 11:15:00,54.25,54.25,53.85,53.85,99476.0,53.2187,53.2187,52.8263,52.8263,99476.0
2022-06-06 11:20:00,53.84,53.96,53.81,53.91,34405.0,52.8165,52.9342,52.787,52.8851,34405.0
2022-06-06 11:25:00,53.89,54.02,53.87,53.99,112177.0,52.8655,52.993,52.8459,52.9636,112177.0
2022-06-06 11:30:00,53.98,54.05,53.89,53.94,141449.0,52.9538,53.0225,52.8655,52.9146,141449.0
2022-06-06 11:35:00,53.91,54.0,53.85,53.93,29880.0,52.8851,52.9734,52.8263,52.9048,29880.0
2022-06-06 11:40:00,53.93,54.11,53.93,54.11,43168.0,52.9048,53.0813,52.9048,53.0813,43168.0
2022-06-06 11:45:00,54.12,54.2,54.02,54.03,38868.0,53.0911,53.1696,52.993,53.0029,38868.0
2022-06-06 11:50:00,54.02,54.12,53.98,54.05,30242.0,52.993,53.0911,52.9538,53.0225,30242.0
2022-06-06 11:55:00,54.06,54.12,54.02,54.08,20691.0,53.0323,53.0911,52.993,53.0519,20691.0
2022-06-06 12:00:00,54.07,54.08,53.61,53.69,57550.0,53.0421,53.0519,52.5908,52.6693,57550.0
2022-06-06 12:05:00,53.71,53.76,53.59,53.6,40624.0,52.6889,52.738,52.5712,52.581,40624.0
2022-06-06 12:10:00,53.57,53.62,53.46,53.51,64880.0,52.5516,52.6006,52.4437,52.4927,64880.0
2022-06-06 12:15:00,53.48,53.61,53.45,53.59,28392.0,52.4633,52.5908,52.4339,52.5712,28392.0
2022-06-06 12:20:00,53.55,53.6,53.48,53.48,37253.0,52.532,52.581,52.4633,52.4633,37253.0
2022-06-06 12:25:00,53.49,53.57,53.4,53.44,19900.0,52.4731,52.5516,52.3848,52.4241,19900.0
2022-06-06 12:30:00,53.39,53.51,53.32,53.51,17388.0,52.375,52.4927,52.3064,52.4927,17388.0
2022-06-06 12:35:00,53.53,53.61,53.5,53.6,13351.0,52.5124,52.5908,52.4829,52.581,13351.0
2022-06-06 12:40:00,53.59,53.66,53.56,53.63,40947.0,52.5712,52.6399,52.5418,52.6105,40947.0
2022-06-06 12:45:00,53.62,53.7,53.61,53.64,27828.0,52.6006,52.6791,52.5908,52.6203,27828.0
2022-06-06 12:50:00,53.62,53.63,53.53,53.63,16947.0,52.6006,52.6105,52.5124,52.6105,16947.0
2022-06-06 12:55:00,53.63,53.75,53.63,53.71,21475.0,52.6105,52.7282,52.6105,52.6889,21475.0
2022-06-06 13:00:00,53.72,53.72,53.58,53.59,24131.0,52.6987,52.6987,52.5614,52.5712,24131.0
2022-06-06 13:05:00,53.6,53.71,53.59,53.66,18868.0,52.581,52.6889,52.5712,52.6399,18868.0
2022-06-06 13:10:00,53.67,53.68,53.5,53.58,29260.0,52.6497,52.6595,52.4829,52.5614,29260.0
2022-06-06 13:15:00,53.56,53.58,53.45,53.54,41815.0,52.5418,52.5614,52.4339,52.5222,41815.0
2022-06-06 13:20:00,53.51,53.63,53.47,53.56,12705.0,52.4927,52.6105,52.4535,52.5418,12705.0
2022-06-06 13:25:00,53.55,53.61,53.53,53.61,13269.0,52.532,52.5908,52.5124,52.5908,13269.0
2022-06-06 13:30:00,53.57,53.69,53.57,53.67,22944.0,52.5516,52.6693,52.5516,52.6497,22944.0
2022-06-06 13:35:00,53.65,53.92,53.65,53.86,51178.0,52.6301,52.8949,52.6301,52.8361,51178.0
2022-06-06 13:40:00,53.87,54.01,53.86,53.93,29975.0,52.8459,52.9832,52.8361,52.9048,29975.0
2022-06-06 13:45:00,53.97,53.99,53.87,53.96,30743.0,52.944,52.9636,52.8459,52.9342,30743.0
2022-06-06 13:50:00,53.98,54.06,53.95,54.0,35417.0,52.9538,53.0323,52.9244,52.9734,35417.0
2022-06-06 13:55:00,54.01,54.09,54.01,54.08,31504.0,52.9832,53.0617,52.9832,53.0519,31504.0
2022-06-06 14:00:00,54.09,54.1,54.02,54.05,80366.0,53.0617,53.0715,52.993,53.0225,80366.0
2022-06-06 14:05:00,54.05,54.1,53.91,53.97,93857.0,53.0225,53.0715,52.8851,52.944,93857.0
2022-06-06 14:10:00,53.99,54.02,53.92,53.94,15823.0,52.9636,52.993,52.8949,52.9146,15823.0
2022-06-06 14:15:00,53.91,53.94,53.83,53.9,21106.0,52.8851,52.9146,52.8067,52.8753,21106.0
2022-06-06 14:20:00,53.86,53.87,53.62,53.67,31920.0,52.8361,52.8459,52.6006,52.6497,31920.0
2022-06-06 14:25:00,53.67,53.68,53.5,53.58,28776.0,52.6497,52.6595,52.4829,52.5614,28776.0
2022-06-06 14:30:00,53.55,53.61,53.5,53.58,19478.0,52.532,52.5908,52.4829,52.5614,19478.0
2022-06-06 14:35:00,53.6,53.62,53.44,53.5,35631.0,52.581,52.6006,52.4241,52.4829,35631.0
2022-06-06 14:40:00,53.49,53.61,53.48,53.61,35772.0,52.4731,52.5908,52.4633,52.5908,35772.0
2022-06-06 14:45:00,53.6,53.68,53.57,53.57,11129.0,52.581,52.6595,52.5516,52.5516,11129.0
2022-06-06 14:50:00,53.56,53.57,53.32,53.57,23592.0,52.5418,52.5516,52.3064,52.5516,23592.0
2022-06-06 14:55:00,53.55,53.66,53.5,53.6,10205.0,52.532,52.6399,52.4829,52.581,10205.0
2022-06-06 15:00:00,53.55,53.66,53.5,53.56,14038.0,52.532,52.6399,52.4829,52.5418,14038.0
2022-06-06 15:05:00,53.55,53.57,53.43,53.48,23608.0,52.532,52.5516,52.4143,52.4633,23608.0
2022-06-06 15:10:00,53.47,53.53,53.42,53.47,14446.0,52.4535,52.5124,52.4045,52.4535,14446.0
2022-06-06 15:15:00,53.47,53.57,53.35,53.35,12731.0,52.4535,52.5516,52.3358,52.3358,12731.0
2022-06-06 15:20:00,53.33,53.46,53.25,53.39,40797.0,52.3162,52.4437,52.2377,52.375,40797.0
2022-06-06 15:25:00,53.4,53.43,53.36,53.37,12743.0,52.3848,52.4143,52.3456,52.3554,12743.0
2022-06-06 15:30:00,53.36,53.48,53.34,53.41,19143.0,52.3456,52.4633,52.326,52.3946,19143.0
2022-06-06 15:35:00,53.4,53.41,53.24,53.34,23642.0,52.3848,52.3946,52.2279,52.326,23642.0
2022-06-06 15:40:00,53.32,53.58,53.29,53.53,25881.0,52.3064,52.5614,52.2769,52.5124,25881.0
2022-06-06 15:45:00,53.57,53.61,53.37,53.48,63173.0,52.5516,52.5908,52.3554,52.4633,63173.0
2022-06-06 15:50:00,53.44,53.66,53.44,53.66,100636.0,52.4241,52.6399,52.4241,52.6399,100636.0
2022-06-06 15:55:00,53.64,53.72,53.5,53.55,70419.0,52.6203,52.6987,52.4829,52.532,70419.0
2022-06-07 09:30:00,52.59,52.91,52.47,52.89,278698.0,51.5902,51.9041,51.4725,51.8845,278698.0
2022-06-07 09:35:00,52.88,52.97,52.77,52.83,42441.0,51.8747,51.963,51.7668,51.8257,42441.0
2022-06-07 09:40:00,52.86,52.97,52.78,52.94,44595.0,51.8551,51.963,51.7766,51.9336,44595.0
2022-06-07 09:45:00,52.96,53.03,52.87,52.99,49294.0,51.9532,52.0219,51.8649,51.9826,49294.0
2022-06-07 09:50:00,53.02,53.23,52.99,53.1,65911.0,52.0121,52.2181,51.9826,52.0905,65911.0
2022-06-07 09:55:00,53.1,53.17,52.96,53.01,48766.0,52.0905,52.1592,51.9532,52.0022,48766.0
2022-06-07 10:00:00,53.02,53.18,52.94,53.17,29074.0,52.0121,52.169,51.9336,52.1592,29074.0
2022-06-07 10:05:00,53.18,53.23,52.94,53.02,42508.0,52.169,52.2181,51.9336,52.0121,42508.0
2022-06-07 10:10:00,53.03,53.06,52.83,52.9,31262.0,52.0219,52.0513,51.8257,51.8943,31262.0
2022-06-07 10:15:00,52.94,53.0,52.83,52.92,36696.0,51.9336,51.9924,51.8257,51.914,36696.0
2022-06-07 10:20:00,52.95,53.2,52.9,53.1,32799.0,51.9434,52.1886,51.8943,52.0905,32799.0
2022-06-07 10:25:00,53.08,53.48,53.06,53.44,97387.0,52.0709,52.4633,52.0513,52.4241,97387.0
2022-06-07 10:30:00,53.45,53.66,53.4,53.65,56951.0,52.4339,52.6399,52.3848,52.6301,56951.0
2022-06-07 10:35:00,53.65,53.9,53.61,53.86,79928.0,52.6301,52.8753,52.5908,52.8361,79928.0
2022-06-07 10:40:00,53.86,54.0,53.81,53.91,87114.0,52.8361,52.9734,52.787,52.8851,87114.0
2022-06-07 10:45:00,53.91,54.04,53.88,54.02,54417.0,52.8851,53.0127,52.8557,52.993,54417.0
2022-06-07 10:50:00,54.04,54.04,53.92,53.99,30042.0,53.0127,53.0127,52.8949,52.9636,30042.0
2022-06-07 10:55:00,53.98,53.99,53.85,53.88,40413.0,52.9538,52.9636,52.8263,52.8557,40413.0
2022-06-07 11:00:00,53.9,53.97,53.81,53.82,35213.0,52.8753,52.944,52.787,52.7968,35213.0
2022-06-07 11:05:00,53.82,53.86,53.73,53.86,41817.0,52.7968,52.8361,52.7086,52.8361,41817.0
2022-06-07 11:10:00,53.86,53.97,53.82,53.93,30796.0,52.8361,52.944,52.7968,52.9048,30796.0
2022-06-07 11:15:00,53.92,53.95,53.76,53.77,24394.0,52.8949,52.9244,52.738,52.7478,24394.0
2022-06-07 11:20:00,53.8,53.82,53.62,53.62,35130.0,52.7772,52.7968,52.6006,52.6006,35130.0
2022-06-07 11:25:00,53.62,53.68,53.5,53.56,49977.0,52.6006,52.6595,52.4829,52.5418,49977.0
2022-06-07 11:30:00,53.54,53.56,53.46,53.52,57965.0,52.5222,52.5418,52.4437,52.5025,57965.0
2022-06-07 11:35:00,53.53,53.58,53.43,53.58,35437.0,52.5124,52.5614,52.4143,52.5614,35437.0
2022-06-07 11:40:00,53.58,53.6,53.51,53.54,45918.0,52.5614,52.581,52.4927,52.5222,45918.0
2022-06-07 11:45:00,53.5,53.6,53.33,53.36,92849.0,52.4829,52.581,52.3162,52.3456,92849.0
2022-06-07 11:50:00,53.33,53.46,53.33,53.4,16713.0,52.3162,52.4437,52.3162,52.3848,16713.0
2022-06-07 11:55:00,53.42,53.58,53.38,53.57,75284.0,52.4045,52.5614,52.3652,52.5516,75284.0
2022-06-07 12:00:00,53.57,53.6,53.49,53.52,11819.0,52.5516,52.581,52.4731,52.5025,11819.0
2022-06-07 12:05:00,53.49,53.5,53.36,53.44,25958.0,52.4731,52.4829,52.3456,52.4241,25958.0
2022-06-07 12:10:00,53.44,53.49,53.41,53.47,18821.0,52.4241,52.4731,52.3946,52.4535,18821.0
2022-06-07 12:15:00,53.44,53.44,53.27,53.36,15758.0,52.4241,52.4241,52.2573,52.3456,15758.0
2022-06-07 12:20:00,53.37,53.41,53.32,53.39,27122.0,52.3554,52.3946,52.3064,52.375,27122.0
2022-06-07 12:25:00,53.38,53.47,53.38,53.44,8374.0,52.3652,52.4535,52.3652,52.4241,8374.0
2022-06-07 12:30:00,53.44,53.57,53.38,53.53,9271.0,52.4241,52.5516,52.3652,52.5124,9271.0
2022-06-07 12:35:00,53.55,53.6,53.51,53.59,29712.0,52.532,52.581,52.4927,52.5712,29712.0
2022-06-07 12:40:00,53.61,53.75,53.61,53.67,36798.0,52.5908,52.7282,52.5908,52.6497,36798.0
2022-06-07 12:45:00,53.68,53.74,53.67,53.73,26718.0,52.6595,52.7184,52.6497,52.7086,26718.0
2022-06-07 12:50:00,53.72,53.78,53.63,53.75,10347.0,52.6987,52.7576,52.6105,52.7282,10347.0
2022-06-07 12:55:00,53.75,53.76,53.68,53.73,18904.0,52.7282,52.738,52.6595,52.7086,18904.0
2022-06-07 13:00:00,53.75,53.84,53.68,53.83,14189.0,52.7282,52.8165,52.6595,52.8067,14189.0
2022-06-07 13:05:00,53.83,53.9,53.76,53.9,49080.0,52.8067,52.8753,52.738,52.8753,49080.0
2022-06-07 13:10:00,53.9,53.93,53.85,53.9,23812.0,52.8753,52.9048,52.8263,52.8753,23812.0
2022-06-07 13:15:00,53.91,53.99,53.91,53.96,24446.0,52.8851,52.9636,52.8851,52.9342,24446.0
2022-06-07 13:20:00,53.95,54.02,53.92,53.94,26449.0,52.9244,52.993,52.8949,52.9146,26449.0
2022-06-07 13:25:00,53.95,53.98,53.92,53.97,19908.0,52.9244,52.9538,52.8949,52.944,19908.0
2022-06-07 13:30:00,53.97,54.01,53.92,53.96,20499.0,52.944,52.9832,52.8949,52.9342,20499.0
2022-06-07 13:35:00,53.96,53.99,53.89,53.95,24531.0,52.9342,52.9636,52.8655,52.9244,24531.0
2022-06-07 13:40:00,53.96,53.97,53.87,53.93,34286.0,52.9342,52.944,52.8459,52.9048,34286.0
2022-06-07 13:45:00,53.92,53.97,53.9,53.95,16131.0,52.8949,52.944,52.8753,52.9244,16131.0
2022-06-07 13:50:00,53.93,54.0,53.91,53.92,20001.0,52.9048,52.9734,52.8851,52.8949,20001.0
2022-06-07 13:55:00,53.92,53.94,53.88,53.91,43601.0,52.8949,52.9146,52.8557,52.8851,43601.0
2022-06-07 14:00:00,53.9,53.98,53.86,53.98,26954.0,52.8753,52.9538,52.8361,52.9538,26954.0
2022-06-07 14:05:00,53.98,54.21,53.97,54.2,57194.0,52.9538,53.1794,52.944,53.1696,57194.0
2022-06-07 14:10:00,54.21,54.3,54.18,54.28,47970.0,53.1794,53.2677,53.15,53.2481,47970.0
2022-06-07 14:15:00,54.28,54.32,54.17,54.18,16602.0,53.2481,53.2873,53.1402,53.15,16602.0
2022-06-07 14:20:00,54.18,54.22,54.17,54.21,16988.0,53.15,53.1892,53.1402,53.1794,16988.0
2022-06-07 14:25:00,54.21,54.27,54.18,54.24,13811.0,53.1794,53.2383,53.15,53.2089,13811.0
2022-06-07 14:30:00,54.24,54.37,54.21,54.33,30297.0,53.2089,53.3364,53.1794,53.2972,30297.0
2022-06-07 14:35:00,54.34,54.35,54.26,54.29,14366.0,53.307,53.3168,53.2285,53.2579,14366.0
2022-06-07 14:40:00,54.3,54.3,54.04,54.07,33599.0,53.2677,53.2677,53.0127,53.0421,33599.0
2022-06-07 14:45:00,54.07,54.15,53.98,54.0,24683.0,53.0421,53.1206,52.9538,52.9734,24683.0
2022-06-07 14:50:00,54.01,54.12,54.0,54.09,10079.0,52.9832,53.0911,52.9734,53.0617,10079.0
2022-06-07 14:55:00,54.06,54.17,54.03,54.16,15904.0,53.0323,53.1402,53.0029,53.1304,15904.0
2022-06-07 15:00:00,54.16,54.29,54.14,54.27,33464.0,53.1304,53.2579,53.1108,53.2383,33464.0
2022-06-07 15:05:00,54.27,54.34,54.24,54.28,14082.0,53.2383,53.307,53.2089,53.2481,14082.0
2022-06-07 15:10:00,54.28,54.31,54.18,54.24,9915.0,53.2481,53.2775,53.15,53.2089,9915.0
2022-06-07 15:15:00,54.24,54.33,54.24,54.32,12546.0,53.2089,53.2972,53.2089,53.2873,12546.0
2022-06-07 15:20:00,54.32,54.38,54.29,54.33,22185.0,53.2873,53.3462,53.2579,53.2972,22185.0
2022-06-07 15:25:00,54.34,54.38,54.3,54.38,17042.0,53.307,53.3462,53.2677,53.3462,17042.0
2022-06-07 15:30:00,54.36,54.47,54.32,54.46,43409.0,53.3266,53.4345,53.2873,53.4247,43409.0
2022-06-07 15:35:00,54.45,54.57,54.45,54.57,144819.0,53.4149,53.5326,53.4149,53.5326,144819.0
2022-06-07 15:40:00,54.58,54.6,54.49,54.55,133336.0,53.5424,53.562,53.4541,53.513,133336.0
2022-06-07 15:45:00,54.54,54.65,54.54,54.62,28149.0,53.5032,53.6111,53.5032,53.5816,28149.0
2022-06-07 15:50:00,54.6,54.71,54.56,54.67,95412.0,53.562,53.6699,53.5228,53.6307,95412.0
2022-06-07 15:55:00,54.67,54.7,54.56,54.56,144618.0,53.6307,53.6601,53.5228,53.5228,144618.0
2022-06-08 09:30:00,54.12,54.12,53.79,53.96,137612.0,53.0911,53.0911,52.7674,52.9342,137612.0
2022-06-08 09:35:00,53.96,54.21,53.92,54.16,64625.0,52.9342,53.1794,52.8949,53.1304,64625.0
2022-06-08 09:40:00,54.18,54.18,54.01,54.06,38624.0,53.15,53.15,52.9832,53.0323,38624.0
2022-06-08 09:45:00,54.07,54.55,54.04,54.47,74514.0,53.0421,53.513,53.0127,53.4345,74514.0
2022-06-08 09:50:00,54.47,54.58,54.42,54.56,58562.0,53.4345,53.5424,53.3854,53.5228,58562.0
2022-06-08 09:55:00,54.56,54.6,54.45,54.47,60623.0,53.5228,53.562,53.4149,53.4345,60623.0
2022-06-08 10:00:00,54.51,54.51,54.27,54.43,47285.0,53.4737,53.4737,53.2383,53.3952,47285.0
2022-06-08 10:05:00,54.43,54.49,54.38,54.41,37659.0,53.3952,53.4541,53.3462,53.3756,37659.0
2022-06-08 10:10:00,54.41,54.41,54.0,54.01,50550.0,53.3756,53.3756,52.9734,52.9832,50550.0
2022-06-08 10:15:00,53.99,54.17,53.95,54.17,48929.0,52.9636,53.1402,52.9244,53.1402,48929.0
2022-06-08 10:20:00,54.18,54.39,54.18,54.39,43906.0,53.15,53.356,53.15,53.356,43906.0
2022-06-08 10:25:00,54.36,54.37,54.23,54.24,16873.0,53.3266,53.3364,53.1991,53.2089,16873.0
2022-06-08 10:30:00,54.21,54.44,54.18,54.39,31260.0,53.1794,53.4051,53.15,53.356,31260.0
2022-06-08 10:35:00,54.4,54.48,54.36,54.36,14247.0,53.3658,53.4443,53.3266,53.3266,14247.0
2022-06-08 10:40:00,54.37,54.45,54.11,54.23,47313.0,53.3364,53.4149,53.0813,53.1991,47313.0
2022-06-08 10:45:00,54.25,54.37,54.24,54.32,130428.0,53.2187,53.3364,53.2089,53.2873,130428.0
2022-06-08 10:50:00,54.32,54.38,54.26,54.32,29562.0,53.2873,53.3462,53.2285,53.2873,29562.0
2022-06-08 10:55:00,54.29,54.29,54.08,54.16,52413.0,53.2579,53.2579,53.0519,53.1304,52413.0
2022-06-08 11:00:00,54.17,54.18,54.05,54.14,36111.0,53.1402,53.15,53.0225,53.1108,36111.0
2022-06-08 11:05:00,54.11,54.2,54.11,54.18,24970.0,53.0813,53.1696,53.0813,53.15,24970.0
2022-06-08 11:10:00,54.16,54.35,54.15,54.35,90005.0,53.1304,53.3168,53.1206,53.3168,90005.0
2022-06-08 11:15:00,54.38,54.54,54.32,54.49,24539.0,53.3462,53.5032,53.2873,53.4541,24539.0
2022-06-08 11:20:00,54.48,54.51,54.39,54.41,16088.0,53.4443,53.4737,53.356,53.3756,16088.0
2022-06-08 11:25:00,54.41,54.48,54.41,54.45,19780.0,53.3756,53.4443,53.3756,53.4149,19780.0
2022-06-08 11:30:00,54.44,54.51,54.41,54.47,18970.0,53.4051,53.4737,53.3756,53.4345,18970.0
2022-06-08 11:35:00,54.48,54.5,54.44,54.47,6799.0,53.4443,53.4639,53.4051,53.4345,6799.0
2022-06-08 11:40:00,54.51,54.57,54.3,54.3,37690.0,53.4737,53.5326,53.2677,53.2677,37690.0
2022-06-08 11:45:00,54.31,54.44,54.31,54.38,28261.0,53.2775,53.4051,53.2775,53.3462,28261.0
2022-06-08 11:50:00,54.37,54.45,54.37,54.42,22281.0,53.3364,53.4149,53.3364,53.3854,22281.0
2022-06-08 11:55:00,54.39,54.42,54.33,54.34,12846.0,53.356,53.3854,53.2972,53.307,12846.0
2022-06-08 12:00:00,54.33,54.48,54.29,54.4,15690.0,53.2972,53.4443,53.2579,53.3658,15690.0
2022-06-08 12:05:00,54.39,54.4,54.28,54.33,29602.0,53.356,53.3658,53.2481,53.2972,29602.0
2022-06-08 12:10:00,54.34,54.4,54.33,54.39,13047.0,53.307,53.3658,53.2972,53.356,13047.0
2022-06-08 12:15:00,54.38,54.38,54.29,54.36,9824.0,53.3462,53.3462,53.2579,53.3266,9824.0
2022-06-08 12:20:00,54.38,54.38,54.15,54.19,22081.0,53.3462,53.3462,53.1206,53.1598,22081.0
2022-06-08 12:25:00,54.18,54.2,53.98,54.13,70641.0,53.15,53.1696,52.9538,53.101,70641.0
2022-06-08 12:30:00,54.13,54.13,53.87,53.93,62647.0,53.101,53.101,52.8459,52.9048,62647.0
2022-06-08 12:35:00,53.94,53.95,53.68,53.69,70494.0,52.9146,52.9244,52.6595,52.6693,70494.0
2022-06-08 12:40:00,53.68,53.74,53.53,53.53,35985.0,52.6595,52.7184,52.5124,52.5124,35985.0
2022-06-08 12:45:00,53.54,53.7,53.49,53.69,69237.0,52.5222,52.6791,52.4731,52.6693,69237.0
2022-06-08 12:50:00,53.69,53.73,53.66,53.7,36703.0,52.6693,52.7086,52.6399,52.6791,36703.0
2022-06-08 12:55:00,53.67,53.8,53.66,53.78,34368.0,52.6497,52.7772,52.6399,52.7576,34368.0
2022-06-08 13:00:00,53.77,53.79,53.57,53.61,54054.0,52.7478,52.7674,52.5516,52.5908,54054.0
2022-06-08 13:05:00,53.59,53.74,53.59,53.72,25660.0,52.5712,52.7184,52.5712,52.6987,25660.0
2022-06-08 13:10:00,53.69,53.73,53.61,53.66,20982.0,52.6693,52.7086,52.5908,52.6399,20982.0
2022-06-08 13:15:00,53.64,53.75,53.61,53.74,25416.0,52.6203,52.7282,52.5908,52.7184,25416.0
2022-06-08 13:20:00,53.72,53.73,53.64,53.64,15432.0,52.6987,52.7086,52.6203,52.6203,15432.0
2022-06-08 13:25:00,53.67,53.67,53.56,53.59,39674.0,52.6497,52.6497,52.5418,52.5712,39674.0
2022-06-08 13:30:00,53.54,53.57,53.33,53.41,36245.0,52.5222,52.5516,52.3162,52.3946,36245.0
2022-06-08 13:35:00,53.39,53.39,53.25,53.26,37605.0,52.375,52.375,52.2377,52.2475,37605.0
2022-06-08 13:40:00,53.25,53.5,53.24,53.5,43726.0,52.2377,52.4829,52.2279,52.4829,43726.0
2022-06-08 13:45:00,53.48,53.58,53.44,53.54,25056.0,52.4633,52.5614,52.4241,52.5222,25056.0
2022-06-08 13:50:00,53.56,53.57,53.43,53.52,14760.0,52.5418,52.5516,52.4143,52.5025,14760.0
2022-06-08 13:55:00,53.51,53.59,53.45,53.48,22968.0,52.4927,52.5712,52.4339,52.4633,22968.0
2022-06-08 14:00:00,53.48,53.6,53.47,53.54,22357.0,52.4633,52.581,52.4535,52.5222,22357.0
2022-06-08 14:05:00,53.54,53.55,53.48,53.53,9852.0,52.5222,52.532,52.4633,52.5124,9852.0
2022-06-08 14:10:00,53.48,53.57,53.43,53.52,11150.0,52.4633,52.5516,52.4143,52.5025,11150.0
2022-06-08 14:15:00,53.55,53.55,53.38,53.44,26782.0,52.532,52.532,52.3652,52.4241,26782.0
2022-06-08 14:20:00,53.46,53.52,53.39,53.45,10529.0,52.4437,52.5025,52.375,52.4339,10529.0
2022-06-08 14:25:00,53.45,53.47,53.21,53.32,39047.0,52.4339,52.4535,52.1984,52.3064,39047.0
2022-06-08 14:30:00,53.32,53.43,53.27,53.28,30966.0,52.3064,52.4143,52.2573,52.2671,30966.0
2022-06-08 14:35:00,53.28,53.32,53.19,53.28,44464.0,52.2671,52.3064,52.1788,52.2671,44464.0
2022-06-08 14:40:00,53.3,53.49,53.29,53.46,50303.0,52.2867,52.4731,52.2769,52.4437,50303.0
2022-06-08 14:45:00,53.46,53.52,53.43,53.47,28106.0,52.4437,52.5025,52.4143,52.4535,28106.0
2022-06-08 14:50:00,53.46,53.49,53.38,53.4,30884.0,52.4437,52.4731,52.3652,52.3848,30884.0
2022-06-08 14:55:00,53.36,53.42,53.36,53.4,17570.0,52.3456,52.4045,52.3456,52.3848,17570.0
2022-06-08 15:00:00,53.4,53.4,53.29,53.34,22714.0,52.3848,52.3848,52.2769,52.326,22714.0
2022-06-08 15:05:00,53.32,53.35,53.18,53.28,31761.0,52.3064,52.3358,52.169,52.2671,31761.0
2022-06-08 15:10:00,53.26,53.47,53.25,53.44,32938.0,52.2475,52.4535,52.2377,52.4241,32938.0
2022-06-08 15:15:00,53.44,53.49,53.4,53.47,42240.0,52.4241,52.4731,52.3848,52.4535,42240.0
2022-06-08 15:20:00,53.48,53.64,53.46,53.61,35495.0,52.4633,52.6203,52.4437,52.5908,35495.0
2022-06-08 15:25:00,53.63,53.66,53.59,53.6,37999.0,52.6105,52.6399,52.5712,52.581,37999.0
2022-06-08 15:30:00,53.62,53.72,53.56,53.69,65020.0,52.6006,52.6987,52.5418,52.6693,65020.0
2022-06-08 15:35:00,53.69,53.72,53.65,53.66,29199.0,52.6693,52.6987,52.6301,52.6399,29199.0
2022-06-08 15:40:00,53.64,53.65,53.57,53.59,25242.0,52.6203,52.6301,52.5516,52.5712,25242.0
2022-06-08 15:45:00,53.61,53.61,53.32,53.32,39506.0,52.5908,52.5908,52.3064,52.3064,39506.0
2022-06-08 15:50:00,53.35,53.49,53.28,53.38,78619.0,52.3358,52.4731,52.2671,52.3652,78619.0
2022-06-08 15:55:00,53.41,53.46,53.33,53.42,59320.0,52.3946,52.4437,52.3162,52.4045,59320.0
2022-06-09 09:30:00,52.9,53.27,52.75,53.16,154395.0,51.8943,52.2573,51.7472,52.1494,154395.0
2022-06-09 09:35:00,53.19,53.26,52.87,52.88,86761.0,52.1788,52.2475,51.8649,51.8747,86761.0
2022-06-09 09:40:00,52.87,52.95,52.65,52.8,115006.0,51.8649,51.9434,51.6491,51.7962,115006.0
2022-06-09 09:45:00,52.78,53.15,52.68,53.04,80707.0,51.7766,52.1396,51.6785,52.0317,80707.0
2022-06-09 09:50:00,53.02,53.51,53.0,53.39,103550.0,52.0121,52.4927,51.9924,52.375,103550.0
2022-06-09 09:55:00,53.38,53.51,53.34,53.51,72592.0,52.3652,52.4927,52.326,52.4927,72592.0
2022-06-09 10:00:00,53.5,53.51,53.29,53.3,47894.0,52.4829,52.4927,52.2769,52.2867,47894.0
2022-06-09 10:05:00,53.3,53.3,53.01,53.02,31214.0,52.2867,52.2867,52.0022,52.0121,31214.0
2022-06-09 10:10:00,53.01,53.04,52.81,53.0,50616.0,52.0022,52.0317,51.806,51.9924,50616.0
2022-06-09 10:15:00,53.0,53.3,52.96,53.14,52500.0,51.9924,52.2867,51.9532,52.1298,52500.0
2022-06-09 10:20:00,53.16,53.22,53.1,53.16,29097.0,52.1494,52.2083,52.0905,52.1494,29097.0
2022-06-09 10:25:00,53.17,53.24,53.11,53.23,23474.0,52.1592,52.2279,52.1003,52.2181,23474.0
2022-06-09 10:30:00,53.27,53.42,53.14,53.25,64645.0,52.2573,52.4045,52.1298,52.2377,64645.0
2022-06-09 10:35:00,53.21,53.35,53.18,53.32,16113.0,52.1984,52.3358,52.169,52.3064,16113.0
2022-06-09 10:40:00,53.3,53.3,53.0,53.11,23998.0,52.2867,52.2867,51.9924,52.1003,23998.0
2022-06-09 10:45:00,53.08,53.1,52.95,53.01,25327.0,52.0709,52.0905,51.9434,52.0022,25327.0
2022-06-09 10:50:00,53.0,53.0,52.76,52.77,23168.0,51.9924,51.9924,51.757,51.7668,23168.0
2022-06-09 10:55:00,52.76,52.96,52.72,52.9,25486.0,51.757,51.9532,51.7178,51.8943,25486.0
2022-06-09 11:00:00,52.9,52.92,52.65,52.69,51467.0,51.8943,51.914,51.6491,51.6883,51467.0
2022-06-09 11:05:00,52.68,52.75,52.58,52.74,69243.0,51.6785,51.7472,51.5804,51.7374,69243.0
2022-06-09 11:10:00,52.74,52.84,52.7,52.8,93290.0,51.7374,51.8355,51.6981,51.7962,93290.0
2022-06-09 11:15:00,52.83,52.84,52.74,52.78,21339.0,51.8257,51.8355,51.7374,51.7766,21339.0
2022-06-09 11:20:00,52.78,52.93,52.77,52.88,69392.0,51.7766,51.9238,51.7668,51.8747,69392.0
2022-06-09 11:25:00,52.89,52.91,52.75,52.77,63408.0,51.8845,51.9041,51.7472,51.7668,63408.0
2022-06-09 11:30:00,52.77,52.86,52.69,52.79,21381.0,51.7668,51.8551,51.6883,51.7864,21381.0
2022-06-09 11:35:00,52.78,52.89,52.74,52.83,38724.0,51.7766,51.8845,51.7374,51.8257,38724.0
2022-06-09 11:40:00,52.88,53.16,52.87,53.04,47759.0,51.8747,52.1494,51.8649,52.0317,47759.0
2022-06-09 11:45:00,53.03,53.09,52.75,52.78,26142.0,52.0219,52.0807,51.7472,51.7766,26142.0
2022-06-09 11:50:00,52.78,52.83,52.67,52.83,19646.0,51.7766,51.8257,51.6687,51.8257,19646.0
2022-06-09 11:55:00,52.87,52.94,52.81,52.94,24785.0,51.8649,51.9336,51.806,51.9336,24785.0
2022-06-09 12:00:00,52.91,53.0,52.88,52.88,18311.0,51.9041,51.9924,51.8747,51.8747,18311.0
2022-06-09 12:05:00,52.86,52.86,52.75,52.81,14990.0,51.8551,51.8551,51.7472,51.806,14990.0
2022-06-09 12:10:00,52.77,52.77,52.63,52.72,22597.0,51.7668,51.7668,51.6295,51.7178,22597.0
2022-06-09 12:15:00,52.7,52.74,52.66,52.73,26517.0,51.6981,51.7374,51.6589,51.7276,26517.0
2022-06-09 12:20:00,52.77,52.85,52.75,52.8,16815.0,51.7668,51.8453,51.7472,51.7962,16815.0
2022-06-09 12:25:00,52.78,52.98,52.78,52.93,61761.0,51.7766,51.9728,51.7766,51.9238,61761.0
2022-06-09 12:30:00,52.95,53.0,52.86,52.96,20947.0,51.9434,51.9924,51.8551,51.9532,20947.0
2022-06-09 12:35:00,52.94,53.01,52.93,52.97,23652.0,51.9336,52.0022,51.9238,51.963,23652.0
2022-06-09 12:40:00,52.98,53.12,52.94,53.09,21416.0,51.9728,52.1102,51.9336,52.0807,21416.0
2022-06-09 12:45:00,53.07,53.07,52.98,53.01,19758.0,52.0611,52.0611,51.9728,52.0022,19758.0
2022-06-09 12:50:00,53.01,53.09,52.94,52.94,23519.0,52.0022,52.0807,51.9336,51.9336,23519.0
2022-06-09 12:55:00,52.93,53.2,52.89,53.15,50053.0,51.9238,52.1886,51.8845,52.1396,50053.0
2022-06-09 13:00:00,53.16,53.24,53.11,53.16,18729.0,52.1494,52.2279,52.1003,52.1494,18729.0
2022-06-09 13:05:00,53.16,53.3,53.16,53.18,13690.0,52.1494,52.2867,52.1494,52.169,13690.0
2022-06-09 13:10:00,53.19,53.25,53.14,53.18,20273.0,52.1788,52.2377,52.1298,52.169,20273.0
2022-06-09 13:15:00,53.19,53.21,53.11,53.16,5708.0,52.1788,52.1984,52.1003,52.1494,5708.0
2022-06-09 13:20:00,53.16,53.17,52.97,52.98,32557.0,52.1494,52.1592,51.963,51.9728,32557.0
2022-06-09 13:25:00,52.98,52.99,52.84,52.89,31379.0,51.9728,51.9826,51.8355,51.8845,31379.0
2022-06-09 13:30:00,52.86,52.86,52.73,52.8,39300.0,51.8551,51.8551,51.7276,51.7962,39300.0
2022-06-09 13:35:00,52.76,52.8,52.68,52.76,27358.0,51.757,51.7962,51.6785,51.757,27358.0
2022-06-09 13:40:00,52.76,52.76,52.63,52.65,29065.0,51.757,51.757,51.6295,51.6491,29065.0
2022-06-09 13:45:00,52.66,52.76,52.63,52.75,17522.0,51.6589,51.757,51.6295,51.7472,17522.0
2022-06-09 13:50:00,52.76,52.81,52.76,52.77,9290.0,51.757,51.806,51.757,51.7668,9290.0
2022-06-09 13:55:00,52.76,52.93,52.76,52.93,24620.0,51.757,51.9238,51.757,51.9238,24620.0
2022-06-09 14:00:00,52.9,52.91,52.71,52.73,29692.0,51.8943,51.9041,51.7079,51.7276,29692.0
2022-06-09 14:05:00,52.72,52.8,52.68,52.75,40609.0,51.7178,51.7962,51.6785,51.7472,40609.0
2022-06-09 14:10:00,52.74,52.77,52.63,52.75,31097.0,51.7374,51.7668,51.6295,51.7472,31097.0
2022-06-09 14:15:00,52.76,52.78,52.68,52.7,48210.0,51.757,51.7766,51.6785,51.6981,48210.0
2022-06-09 14:20:00,52.73,52.77,52.55,52.56,41344.0,51.7276,51.7668,51.551,51.5608,41344.0
2022-06-09 14:25:00,52.54,52.69,52.52,52.66,32695.0,51.5412,51.6883,51.5216,51.6589,32695.0
2022-06-09 14:30:00,52.63,52.63,52.45,52.47,37193.0,51.6295,51.6295,51.4529,51.4725,37193.0
2022-06-09 14:35:00,52.46,52.51,52.38,52.41,52822.0,51.4627,51.5118,51.3842,51.4137,52822.0
2022-06-09 14:40:00,52.42,52.44,52.33,52.37,53027.0,51.4235,51.4431,51.3352,51.3744,53027.0
2022-06-09 14:45:00,52.36,52.5,52.36,52.44,39887.0,51.3646,51.5019,51.3646,51.4431,39887.0
2022-06-09 14:50:00,52.43,52.47,52.35,52.39,36141.0,51.4333,51.4725,51.3548,51.394,36141.0
2022-06-09 14:55:00,52.36,52.43,52.18,52.19,107831.0,51.3646,51.4333,51.188,51.1978,107831.0
2022-06-09 15:00:00,52.19,52.2,51.95,51.97,131259.0,51.1978,51.2076,50.9624,50.982,131259.0
2022-06-09 15:05:00,51.93,51.98,51.83,51.89,36282.0,50.9428,50.9918,50.8447,50.9035,36282.0
2022-06-09 15:10:00,51.88,51.93,51.81,51.83,38802.0,50.8937,50.9428,50.8251,50.8447,38802.0
2022-06-09 15:15:00,51.8,51.96,51.79,51.91,31244.0,50.8152,50.9722,50.8054,50.9232,31244.0
2022-06-09 15:20:00,51.94,51.98,51.81,51.91,21182.0,50.9526,50.9918,50.8251,50.9232,21182.0
2022-06-09 15:25:00,51.91,51.92,51.64,51.64,120573.0,50.9232,50.933,50.6583,50.6583,120573.0
2022-06-09 15:30:00,51.63,51.67,51.54,51.55,65243.0,50.6485,50.6877,50.5602,50.57,65243.0
2022-06-09 15:35:00,51.55,51.66,51.54,51.59,53526.0,50.57,50.6779,50.5602,50.6092,53526.0
2022-06-09 15:40:00,51.56,51.56,51.35,51.38,398850.0,50.5798,50.5798,50.3738,50.4032,398850.0
2022-06-09 15:45:00,51.37,51.38,51.11,51.21,237863.0,50.3934,50.4032,50.1384,50.2365,237863.0
2022-06-09 15:50:00,51.19,51.32,51.06,51.21,227664.0,50.2168,50.3444,50.0893,50.2365,227664.0
2022-06-09 15:55:00,51.22,51.23,50.84,50.84,252575.0,50.2463,50.2561,49.8735,49.8735,252575.0
2022-06-10 09:30:00,49.17,49.38,48.74,48.8,479108.0,48.2352,48.4413,47.8134,47.8723,479108.0
2022-06-10 09:35:00,48.81,49.02,48.7,48.91,387811.0,47.8821,48.0881,47.7742,47.9802,387811.0
2022-06-10 09:40:00,48.91,49.16,48.88,49.15,98679.0,47.9802,48.2254,47.9508,48.2156,98679.0
2022-06-10 09:45:00,49.17,49.24,48.95,48.98,162354.0,48.2352,48.3039,48.0194,48.0489,162354.0
2022-06-10 09:50:00,48.98,49.07,48.75,48.79,77348.0,48.0489,48.1371,47.8232,47.8625,77348.0
2022-06-10 09:55:00,48.78,48.88,48.68,48.79,246318.0,47.8527,47.9508,47.7546,47.8625,246318.0
2022-06-10 10:00:00,48.78,48.79,48.24,48.32,210554.0,47.8527,47.8625,47.3229,47.4014,210554.0
2022-06-10 10:05:00,48.3,48.44,48.19,48.22,107203.0,47.3818,47.5191,47.2739,47.3033,107203.0
2022-06-10 10:10:00,48.22,48.28,48.1,48.24,65376.0,47.3033,47.3622,47.1856,47.3229,65376.0
2022-06-10 10:15:00,48.21,48.26,48.11,48.16,66475.0,47.2935,47.3425,47.1954,47.2444,66475.0
2022-06-10 10:20:00,48.15,48.19,47.98,48.02,67062.0,47.2346,47.2739,47.0679,47.1071,67062.0
2022-06-10 10:25:00,48.01,48.21,47.98,48.01,69830.0,47.0973,47.2935,47.0679,47.0973,69830.0
2022-06-10 10:30:00,48.01,48.25,47.98,48.23,52511.0,47.0973,47.3327,47.0679,47.3131,52511.0
2022-06-10 10:35:00,48.22,48.41,48.21,48.38,59242.0,47.3033,47.4897,47.2935,47.4603,59242.0
2022-06-10 10:40:00,48.38,48.5,48.26,48.47,86599.0,47.4603,47.578,47.3425,47.5486,86599.0
2022-06-10 10:45:00,48.45,48.49,48.31,48.41,59421.0,47.5289,47.5682,47.3916,47.4897,59421.0
2022-06-10 10:50:00,48.39,48.55,48.38,48.45,66868.0,47.4701,47.627,47.4603,47.5289,66868.0
2022-06-10 10:55:00,48.45,48.48,48.15,48.15,61607.0,47.5289,47.5584,47.2346,47.2346,61607.0
2022-06-10 11:00:00,48.13,48.23,48.08,48.15,53781.0,47.215,47.3131,47.166,47.2346,53781.0
2022-06-10 11:05:00,48.15,48.16,48.04,48.13,75489.0,47.2346,47.2444,47.1267,47.215,75489.0
2022-06-10 11:10:00,48.12,48.24,48.06,48.12,89479.0,47.2052,47.3229,47.1463,47.2052,89479.0
2022-06-10 11:15:00,48.12,48.26,48.05,48.25,59812.0,47.2052,47.3425,47.1365,47.3327,59812.0
2022-06-10 11:20:00,48.29,48.33,48.09,48.09,50873.0,47.372,47.4112,47.1758,47.1758,50873.0
2022-06-10 11:25:00,48.09,48.13,47.97,48.04,78087.0,47.1758,47.215,47.0581,47.1267,78087.0
2022-06-10 11:30:00,48.03,48.06,47.93,48.02,53553.0,47.1169,47.1463,47.0188,47.1071,53553.0
2022-06-10 11:35:00,48.03,48.04,47.91,47.91,24860.0,47.1169,47.1267,46.9992,46.9992,24860.0
2022-06-10 11:40:00,47.91,48.11,47.89,48.1,47858.0,46.9992,47.1954,46.9796,47.1856,47858.0
2022-06-10 11:45:00,48.09,48.18,47.94,47.94,34411.0,47.1758,47.2641,47.0286,47.0286,34411.0
2022-06-10 11:50:00,47.95,48.05,47.91,47.99,24833.0,47.0384,47.1365,46.9992,47.0777,24833.0
2022-06-10 11:55:00,47.98,48.25,47.95,48.19,25351.0,47.0679,47.3327,47.0384,47.2739,25351.0
2022-06-10 12:00:00,48.19,48.29,48.16,48.22,22915.0,47.2739,47.372,47.2444,47.3033,22915.0
2022-06-10 12:05:00,48.22,48.4,48.22,48.35,48027.0,47.3033,47.4799,47.3033,47.4308,48027.0
2022-06-10 12:10:00,48.34,48.35,48.13,48.13,29370.0,47.421,47.4308,47.215,47.215,29370.0
2022-06-10 12:15:00,48.13,48.14,48.01,48.05,25095.0,47.215,47.2248,47.0973,47.1365,25095.0
2022-06-10 12:20:00,48.07,48.19,48.06,48.07,32191.0,47.1562,47.2739,47.1463,47.1562,32191.0
2022-06-10 12:25:00,48.06,48.14,48.02,48.14,21788.0,47.1463,47.2248,47.1071,47.2248,21788.0
2022-06-10 12:30:00,48.16,48.23,48.07,48.1,16633.0,47.2444,47.3131,47.1562,47.1856,16633.0
2022-06-10 12:35:00,48.08,48.2,48.07,48.18,33681.0,47.166,47.2837,47.1562,47.2641,33681.0
2022-06-10 12:40:00,48.18,48.28,48.14,48.2,41685.0,47.2641,47.3622,47.2248,47.2837,41685.0
2022-06-10 12:45:00,48.22,48.25,48.1,48.12,13975.0,47.3033,47.3327,47.1856,47.2052,13975.0
2022-06-10 12:50:00,48.11,48.11,47.98,48.0,45123.0,47.1954,47.1954,47.0679,47.0875,45123.0
2022-06-10 12:55:00,47.96,48.09,47.94,48.07,31697.0,47.0482,47.1758,47.0286,47.1562,31697.0
2022-06-10 13:00:00,48.09,48.11,47.93,47.98,33998.0,47.1758,47.1954,47.0188,47.0679,33998.0
2022-06-10 13:05:00,48.01,48.02,47.92,48.0,28245.0,47.0973,47.1071,47.009,47.0875,28245.0
2022-06-10 13:10:00,48.04,48.07,47.91,47.98,45561.0,47.1267,47.1562,46.9992,47.0679,45561.0
2022-06-10 13:15:00,47.95,48.15,47.93,48.15,23702.0,47.0384,47.2346,47.0188,47.2346,23702.0
2022-06-10 13:20:00,48.15,48.2,48.1,48.15,20758.0,47.2346,47.2837,47.1856,47.2346,20758.0
2022-06-10 13:25:00,48.2,48.32,48.17,48.31,25322.0,47.2837,47.4014,47.2543,47.3916,25322.0
2022-06-10 13:30:00,48.31,48.31,48.08,48.15,30272.0,47.3916,47.3916,47.166,47.2346,30272.0
2022-06-10 13:35:00,48.2,48.38,48.19,48.38,40587.0,47.2837,47.4603,47.2739,47.4603,40587.0
2022-06-10 13:40:00,48.37,48.38,48.28,48.32,27365.0,47.4505,47.4603,47.3622,47.4014,27365.0
2022-06-10 13:45:00,48.33,48.54,48.28,48.53,38008.0,47.4112,47.6172,47.3622,47.6074,38008.0
2022-06-10 13:50:00,48.55,48.64,48.38,48.4,131970.0,47.627,47.7153,47.4603,47.4799,131970.0
2022-06-10 13:55:00,48.39,48.39,48.24,48.33,163352.0,47.4701,47.4701,47.3229,47.4112,163352.0
2022-06-10 14:00:00,48.34,48.35,48.15,48.16,49990.0,47.421,47.4308,47.2346,47.2444,49990.0
2022-06-10 14:05:00,48.15,48.32,48.15,48.28,42219.0,47.2346,47.4014,47.2346,47.3622,42219.0
2022-06-10 14:10:00,48.3,48.33,48.22,48.23,30593.0,47.3818,47.4112,47.3033,47.3131,30593.0
2022-06-10 14:15:00,48.23,48.48,48.21,48.44,15608.0,47.3131,47.5584,47.2935,47.5191,15608.0
2022-06-10 14:20:00,48.47,48.6,48.47,48.54,47071.0,47.5486,47.6761,47.5486,47.6172,47071.0
2022-06-10 14:25:00,48.55,48.57,48.29,48.38,115582.0,47.627,47.6467,47.372,47.4603,115582.0
2022-06-10 14:30:00,48.39,48.56,48.39,48.53,31845.0,47.4701,47.6368,47.4701,47.6074,31845.0
2022-06-10 14:35:00,48.51,48.51,48.39,48.4,28650.0,47.5878,47.5878,47.4701,47.4799,28650.0
2022-06-10 14:40:00,48.39,48.39,48.26,48.34,22456.0,47.4701,47.4701,47.3425,47.421,22456.0
2022-06-10 14:45:00,48.37,48.56,48.36,48.56,31392.0,47.4505,47.6368,47.4406,47.6368,31392.0
2022-06-10 14:50:00,48.58,48.59,48.49,48.56,24929.0,47.6565,47.6663,47.5682,47.6368,24929.0
2022-06-10 14:55:00,48.61,48.79,48.57,48.72,46347.0,47.6859,47.8625,47.6467,47.7938,46347.0
2022-06-10 15:00:00,48.73,48.81,48.45,48.47,133485.0,47.8036,47.8821,47.5289,47.5486,133485.0
2022-06-10 15:05:00,48.47,48.49,48.34,48.45,108987.0,47.5486,47.5682,47.421,47.5289,108987.0
2022-06-10 15:10:00,48.44,48.63,48.43,48.59,26783.0,47.5191,47.7055,47.5093,47.6663,26783.0
2022-06-10 15:15:00,48.57,48.77,48.57,48.72,61250.0,47.6467,47.8429,47.6467,47.7938,61250.0
2022-06-10 15:20:00,48.76,48.76,48.46,48.72,108994.0,47.833,47.833,47.5387,47.7938,108994.0
2022-06-10 15:25:00,48.75,48.99,48.73,48.79,86490.0,47.8232,48.0587,47.8036,47.8625,86490.0
2022-06-10 15:30:00,48.77,48.8,48.6,48.62,58221.0,47.8429,47.8723,47.6761,47.6957,58221.0
2022-06-10 15:35:00,48.66,48.85,48.57,48.72,108693.0,47.7349,47.9213,47.6467,47.7938,108693.0
2022-06-10 15:40:00,48.7,48.77,48.39,48.46,82095.0,47.7742,47.8429,47.4701,47.5387,82095.0
2022-06-10 15:45:00,48.45,48.48,48.15,48.18,183063.0,47.5289,47.5584,47.2346,47.2641,183063.0
2022-06-10 15:50:00,48.16,48.37,48.1,48.21,286017.0,47.2444,47.4505,47.1856,47.2935,286017.0
2022-06-10 15:55:00,48.21,48.28,47.86,47.87,252251.0,47.2935,47.3622,46.9501,46.96,252251.0
2022-06-13 09:30:00,45.38,45.86,45.38,45.77,459305.0,44.5173,44.9882,44.5173,44.8999,459305.0
2022-06-13 09:35:00,45.76,45.89,45.51,45.51,238368.0,44.8901,45.0176,44.6448,44.6448,238368.0
2022-06-13 09:40:00,45.52,45.59,45.25,45.55,188188.0,44.6546,44.7233,44.3898,44.6841,188188.0
2022-06-13 09:45:00,45.52,45.77,45.4,45.42,81377.0,44.6546,44.8999,44.5369,44.5565,81377.0
2022-06-13 09:50:00,45.42,45.57,45.35,45.42,73649.0,44.5565,44.7037,44.4879,44.5565,73649.0
2022-06-13 09:55:00,45.42,45.56,45.37,45.4,81886.0,44.5565,44.6939,44.5075,44.5369,81886.0
2022-06-13 10:00:00,45.4,45.62,45.28,45.35,109775.0,44.5369,44.7527,44.4192,44.4879,109775.0
2022-06-13 10:05:00,45.32,45.57,45.3,45.36,180500.0,44.4584,44.7037,44.4388,44.4977,180500.0
2022-06-13 10:10:00,45.34,45.44,45.06,45.08,147437.0,44.4781,44.5762,44.2034,44.223,147437.0
2022-06-13 10:15:00,45.07,45.07,44.78,44.84,160338.0,44.2132,44.2132,43.9287,43.9876,160338.0
2022-06-13 10:20:00,44.82,44.96,44.74,44.74,95424.0,43.9679,44.1053,43.8895,43.8895,95424.0
2022-06-13 10:25:00,44.76,44.8,44.7,44.76,59851.0,43.9091,43.9483,43.8502,43.9091,59851.0
2022-06-13 10:30:00,44.76,44.87,44.67,44.84,75378.0,43.9091,44.017,43.8208,43.9876,75378.0
2022-06-13 10:35:00,44.83,44.95,44.82,44.84,205467.0,43.9778,44.0955,43.9679,43.9876,205467.0
2022-06-13 10:40:00,44.83,44.83,44.48,44.53,302572.0,43.9778,43.9778,43.6344,43.6835,302572.0
2022-06-13 10:45:00,44.53,44.56,44.39,44.45,158147.0,43.6835,43.7129,43.5461,43.605,158147.0
2022-06-13 10:50:00,44.42,44.55,44.34,44.51,58466.0,43.5755,43.7031,43.4971,43.6638,58466.0
2022-06-13 10:55:00,44.52,44.62,44.47,44.51,54335.0,43.6736,43.7717,43.6246,43.6638,54335.0
2022-06-13 11:00:00,44.48,44.52,44.27,44.32,63740.0,43.6344,43.6736,43.4284,43.4774,63740.0
2022-06-13 11:05:00,44.32,44.35,44.25,44.32,46307.0,43.4774,43.5069,43.4088,43.4774,46307.0
2022-06-13 11:10:00,44.28,44.46,44.2,44.45,56170.0,43.4382,43.6148,43.3597,43.605,56170.0
2022-06-13 11:15:00,44.46,44.79,44.46,44.77,71367.0,43.6148,43.9385,43.6148,43.9189,71367.0
2022-06-13 11:20:00,44.73,45.01,44.72,45.01,94110.0,43.8797,44.1543,43.8698,44.1543,94110.0
2022-06-13 11:25:00,45.02,45.05,44.79,44.81,75290.0,44.1641,44.1936,43.9385,43.9581,75290.0
2022-06-13 11:30:00,44.83,44.92,44.65,44.82,45147.0,43.9778,44.066,43.8012,43.9679,45147.0
2022-06-13 11:35:00,44.99,45.11,44.86,45.1,55457.0,44.1347,44.2524,44.0072,44.2426,55457.0
2022-06-13 11:40:00,45.12,45.27,45.02,45.19,67026.0,44.2622,44.4094,44.1641,44.3309,67026.0
2022-06-13 11:45:00,45.19,45.2,44.96,45.11,33108.0,44.3309,44.3407,44.1053,44.2524,33108.0
2022-06-13 11:50:00,45.08,45.19,44.85,44.86,65393.0,44.223,44.3309,43.9974,44.0072,65393.0
2022-06-13 11:55:00,44.87,45.05,44.86,45.05,18505.0,44.017,44.1936,44.0072,44.1936,18505.0
2022-06-13 12:00:00,45.02,45.21,44.95,45.01,17089.0,44.1641,44.3505,44.0955,44.1543,17089.0
2022-06-13 12:05:00,45.03,45.28,44.92,45.15,38507.0,44.1739,44.4192,44.066,44.2917,38507.0
2022-06-13 12:10:00,45.02,45.35,45.02,45.19,240395.0,44.1641,44.4879,44.1641,44.3309,240395.0
2022-06-13 12:15:00,45.21,45.32,45.08,45.17,34091.0,44.3505,44.4584,44.223,44.3113,34091.0
2022-06-13 12:20:00,45.23,45.32,45.13,45.18,71118.0,44.3701,44.4584,44.272,44.3211,71118.0
2022-06-13 12:25:00,45.18,45.33,45.17,45.22,37840.0,44.3211,44.4682,44.3113,44.3603,37840.0
2022-06-13 12:30:00,45.21,45.58,45.12,45.5,120873.0,44.3505,44.7135,44.2622,44.635,120873.0
2022-06-13 12:35:00,45.49,45.77,45.49,45.69,84271.0,44.6252,44.8999,44.6252,44.8214,84271.0
2022-06-13 12:40:00,45.67,45.68,45.32,45.33,84266.0,44.8018,44.8116,44.4584,44.4682,84266.0
2022-06-13 12:45:00,45.35,45.4,45.27,45.28,28248.0,44.4879,44.5369,44.4094,44.4192,28248.0
2022-06-13 12:50:00,45.28,45.38,45.13,45.14,31930.0,44.4192,44.5173,44.272,44.2819,31930.0
2022-06-13 12:55:00,45.13,45.2,44.99,45.01,37446.0,44.272,44.3407,44.1347,44.1543,37446.0
2022-06-13 13:00:00,45.01,45.01,44.85,44.87,27288.0,44.1543,44.1543,43.9974,44.017,27288.0
2022-06-13 13:05:00,44.86,44.94,44.8,44.92,32583.0,44.0072,44.0857,43.9483,44.066,32583.0
2022-06-13 13:10:00,44.93,44.93,44.82,44.92,19447.0,44.0759,44.0759,43.9679,44.066,19447.0
2022-06-13 13:15:00,44.92,44.96,44.88,44.91,19923.0,44.066,44.1053,44.0268,44.0562,19923.0
2022-06-13 13:20:00,44.93,44.93,44.81,44.84,18011.0,44.0759,44.0759,43.9581,43.9876,18011.0
2022-06-13 13:25:00,44.9,44.9,44.73,44.84,31696.0,44.0464,44.0464,43.8797,43.9876,31696.0
2022-06-13 13:30:00,44.82,44.92,44.72,44.72,29790.0,43.9679,44.066,43.8698,43.8698,29790.0
2022-06-13 13:35:00,44.7,44.92,44.69,44.92,48510.0,43.8502,44.066,43.8404,44.066,48510.0
2022-06-13 13:40:00,44.92,45.22,44.92,45.22,36969.0,44.066,44.3603,44.066,44.3603,36969.0
2022-06-13 13:45:00,45.22,45.38,45.18,45.37,32257.0,44.3603,44.5173,44.3211,44.5075,32257.0
2022-06-13 13:50:00,45.39,45.45,45.15,45.2,51290.0,44.5271,44.586,44.2917,44.3407,51290.0
2022-06-13 13:55:00,45.25,45.36,45.22,45.3,12058.0,44.3898,44.4977,44.3603,44.4388,12058.0
2022-06-13 14:00:00,45.23,45.26,45.05,45.12,22664.0,44.3701,44.3996,44.1936,44.2622,22664.0
2022-06-13 14:05:00,45.1,45.1,44.91,44.92,15481.0,44.2426,44.2426,44.0562,44.066,15481.0
2022-06-13 14:10:00,44.89,44.95,44.77,44.78,43401.0,44.0366,44.0955,43.9189,43.9287,43401.0
2022-06-13 14:15:00,44.76,44.93,44.75,44.92,27105.0,43.9091,44.0759,43.8993,44.066,27105.0
2022-06-13 14:20:00,44.92,45.03,44.88,44.89,40858.0,44.066,44.1739,44.0268,44.0366,40858.0
2022-06-13 14:25:00,44.89,44.96,44.88,44.89,21774.0,44.0366,44.1053,44.0268,44.0366,21774.0
2022-06-13 14:30:00,44.88,44.92,44.64,44.85,34827.0,44.0268,44.066,43.7914,43.9974,34827.0
2022-06-13 14:35:00,44.86,45.15,44.83,45.05,73234.0,44.0072,44.2917,43.9778,44.1936,73234.0
2022-06-13 14:40:00,45.04,45.2,44.98,45.07,30510.0,44.1838,44.3407,44.1249,44.2132,30510.0
2022-06-13 14:45:00,45.09,45.17,44.96,45.01,38434.0,44.2328,44.3113,44.1053,44.1543,38434.0
2022-06-13 14:50:00,45.01,45.02,44.86,44.88,35166.0,44.1543,44.1641,44.0072,44.0268,35166.0
2022-06-13 14:55:00,44.87,44.87,44.66,44.71,33859.0,44.017,44.017,43.811,43.86,33859.0
2022-06-13 15:00:00,44.69,44.84,44.58,44.78,77786.0,43.8404,43.9876,43.7325,43.9287,77786.0
2022-06-13 15:05:00,44.75,44.82,44.56,44.59,39793.0,43.8993,43.9679,43.7129,43.7423,39793.0
2022-06-13 15:10:00,44.6,44.6,44.43,44.47,94660.0,43.7521,43.7521,43.5854,43.6246,94660.0
2022-06-13 15:15:00,44.47,44.98,44.34,44.58,316812.0,43.6246,44.1249,43.4971,43.7325,316812.0
2022-06-13 15:20:00,44.57,44.68,44.39,44.4,134051.0,43.7227,43.8306,43.5461,43.5559,134051.0
2022-06-13 15:25:00,44.39,44.48,44.24,44.24,229966.0,43.5461,43.6344,43.399,43.399,229966.0
2022-06-13 15:30:00,44.23,44.3,44.04,44.16,276282.0,43.3892,43.4578,43.2028,43.3205,276282.0
2022-06-13 15:35:00,44.2,44.4,44.07,44.11,174953.0,43.3597,43.5559,43.2322,43.2714,174953.0
2022-06-13 15:40:00,44.1,44.12,43.95,44.0,177470.0,43.2616,43.2812,43.1145,43.1635,177470.0
2022-06-13 15:45:00,43.99,44.21,43.97,44.07,194953.0,43.1537,43.3695,43.1341,43.2322,194953.0
2022-06-13 15:50:00,44.13,44.17,43.81,44.16,430671.0,43.2911,43.3303,42.9771,43.3205,430671.0
2022-06-13 15:55:00,44.14,44.33,44.1,44.22,688761.0,43.3009,43.4873,43.2616,43.3793,688761.0
2022-06-14 09:30:00,44.67,44.72,44.42,44.61,252177.0,43.8208,43.8698,43.5755,43.7619,252177.0
2022-06-14 09:35:00,44.62,44.68,44.48,44.48,129418.0,43.7717,43.8306,43.6344,43.6344,129418.0
2022-06-14 09:40:00,44.46,44.47,44.1,44.1,97220.0,43.6148,43.6246,43.2616,43.2616,97220.0
2022-06-14 09:45:00,44.11,44.51,44.11,44.36,112936.0,43.2714,43.6638,43.2714,43.5167,112936.0
2022-06-14 09:50:00,44.36,44.63,44.17,44.63,105081.0,43.5167,43.7816,43.3303,43.7816,105081.0
2022-06-14 09:55:00,44.62,44.82,44.6,44.79,97657.0,43.7717,43.9679,43.7521,43.9385,97657.0
2022-06-14 10:00:00,44.79,44.89,44.63,44.65,105035.0,43.9385,44.0366,43.7816,43.8012,105035.0
2022-06-14 10:05:00,44.64,44.74,44.44,44.45,62162.0,43.7914,43.8895,43.5952,43.605,62162.0
2022-06-14 10:10:00,44.49,44.52,44.27,44.32,47739.0,43.6442,43.6736,43.4284,43.4774,47739.0
2022-06-14 10:15:00,44.3,44.36,44.2,44.21,47245.0,43.4578,43.5167,43.3597,43.3695,47245.0
2022-06-14 10:20:00,44.19,44.28,44.03,44.2,46094.0,43.3499,43.4382,43.193,43.3597,46094.0
2022-06-14 10:25:00,44.16,44.26,44.0,44.01,69681.0,43.3205,43.4186,43.1635,43.1733,69681.0
2022-06-14 10:30:00,44.01,44.18,43.93,44.11,41872.0,43.1733,43.3401,43.0949,43.2714,41872.0
2022-06-14 10:35:00,44.1,44.17,43.97,44.03,42646.0,43.2616,43.3303,43.1341,43.193,42646.0
2022-06-14 10:40:00,44.01,44.05,43.77,43.91,74438.0,43.1733,43.2126,42.9379,43.0752,74438.0
2022-06-14 10:45:00,43.91,44.32,43.88,44.31,107271.0,43.0752,43.4774,43.0458,43.4676,107271.0
2022-06-14 10:50:00,44.33,44.48,44.25,44.28,82324.0,43.4873,43.6344,43.4088,43.4382,82324.0
2022-06-14 10:55:00,44.25,44.37,44.22,44.26,25558.0,43.4088,43.5265,43.3793,43.4186,25558.0
2022-06-14 11:00:00,44.27,44.44,44.22,44.3,31828.0,43.4284,43.5952,43.3793,43.4578,31828.0
2022-06-14 11:05:00,44.31,44.31,44.01,44.02,74882.0,43.4676,43.4676,43.1733,43.1832,74882.0
2022-06-14 11:10:00,44.01,44.01,43.9,43.95,26087.0,43.1733,43.1733,43.0654,43.1145,26087.0
2022-06-14 11:15:00,43.97,44.0,43.84,43.97,45973.0,43.1341,43.1635,43.0066,43.1341,45973.0
2022-06-14 11:20:00,43.96,44.07,43.78,44.07,119560.0,43.1243,43.2322,42.9477,43.2322,119560.0
2022-06-14 11:25:00,44.07,44.19,44.01,44.01,34961.0,43.2322,43.3499,43.1733,43.1733,34961.0
2022-06-14 11:30:00,44.01,44.16,43.86,44.13,101487.0,43.1733,43.3205,43.0262,43.2911,101487.0
2022-06-14 11:35:00,44.13,44.28,44.03,44.08,59719.0,43.2911,43.4382,43.193,43.242,59719.0
2022-06-14 11:40:00,44.07,44.25,44.03,44.25,59978.0,43.2322,43.4088,43.193,43.4088,59978.0
2022-06-14 11:45:00,44.22,44.27,44.05,44.07,33269.0,43.3793,43.4284,43.2126,43.2322,33269.0
2022-06-14 11:50:00,44.07,44.15,43.97,44.12,26992.0,43.2322,43.3107,43.1341,43.2812,26992.0
2022-06-14 11:55:00,44.13,44.29,44.12,44.21,13241.0,43.2911,43.448,43.2812,43.3695,13241.0
2022-06-14 12:00:00,44.21,44.21,43.89,43.93,48018.0,43.3695,43.3695,43.0556,43.0949,48018.0
2022-06-14 12:05:00,43.9,43.93,43.85,43.91,37130.0,43.0654,43.0949,43.0164,43.0752,37130.0
2022-06-14 12:10:00,43.93,43.95,43.81,43.81,16957.0,43.0949,43.1145,42.9771,42.9771,16957.0
2022-06-14 12:15:00,43.81,44.04,43.74,44.01,46288.0,42.9771,43.2028,42.9085,43.1733,46288.0
2022-06-14 12:20:00,44.05,44.1,43.86,43.95,65745.0,43.2126,43.2616,43.0262,43.1145,65745.0
2022-06-14 12:25:00,43.93,43.93,43.85,43.88,11556.0,43.0949,43.0949,43.0164,43.0458,11556.0
2022-06-14 12:30:00,43.88,43.9,43.76,43.83,58877.0,43.0458,43.0654,42.9281,42.9968,58877.0
2022-06-14 12:35:00,43.8,43.83,43.65,43.73,40126.0,42.9673,42.9968,42.8202,42.8987,40126.0
2022-06-14 12:40:00,43.7,43.82,43.68,43.77,17570.0,42.8692,42.987,42.8496,42.9379,17570.0
2022-06-14 12:45:00,43.76,43.83,43.73,43.83,15844.0,42.9281,42.9968,42.8987,42.9968,15844.0
2022-06-14 12:50:00,43.83,43.88,43.74,43.86,34635.0,42.9968,43.0458,42.9085,43.0262,34635.0
2022-06-14 12:55:00,43.86,43.98,43.84,43.98,42117.0,43.0262,43.1439,43.0066,43.1439,42117.0
2022-06-14 13:00:00,44.0,44.07,43.88,43.96,36337.0,43.1635,43.2322,43.0458,43.1243,36337.0
2022-06-14 13:05:00,43.95,44.2,43.93,44.16,52898.0,43.1145,43.3597,43.0949,43.3205,52898.0
2022-06-14 13:10:00,44.17,44.22,44.07,44.12,70424.0,43.3303,43.3793,43.2322,43.2812,70424.0
2022-06-14 13:15:00,44.14,44.46,44.12,44.43,116263.0,43.3009,43.6148,43.2812,43.5854,116263.0
2022-06-14 13:20:00,44.43,44.54,44.41,44.41,67532.0,43.5854,43.6933,43.5657,43.5657,67532.0
2022-06-14 13:25:00,44.41,44.41,44.19,44.19,41935.0,43.5657,43.5657,43.3499,43.3499,41935.0
2022-06-14 13:30:00,44.18,44.2,44.01,44.02,42002.0,43.3401,43.3597,43.1733,43.1832,42002.0
2022-06-14 13:35:00,44.01,44.06,43.88,43.9,35043.0,43.1733,43.2224,43.0458,43.0654,35043.0
2022-06-14 13:40:00,43.88,43.92,43.68,43.75,60211.0,43.0458,43.0851,42.8496,42.9183,60211.0
2022-06-14 13:45:00,43.76,43.85,43.67,43.74,57359.0,42.9281,43.0164,42.8398,42.9085,57359.0
2022-06-14 13:50:00,43.75,43.84,43.73,43.84,22179.0,42.9183,43.0066,42.8987,43.0066,22179.0
2022-06-14 13:55:00,43.82,43.9,43.78,43.79,30918.0,42.987,43.0654,42.9477,42.9575,30918.0
2022-06-14 14:00:00,43.77,43.94,43.77,43.87,24223.0,42.9379,43.1047,42.9379,43.036,24223.0
2022-06-14 14:05:00,43.87,44.08,43.83,44.03,62827.0,43.036,43.242,42.9968,43.193,62827.0
2022-06-14 14:10:00,44.01,44.01,43.75,43.82,79416.0,43.1733,43.1733,42.9183,42.987,79416.0
2022-06-14 14:15:00,43.83,43.88,43.8,43.87,29885.0,42.9968,43.0458,42.9673,43.036,29885.0
2022-06-14 14:20:00,43.89,43.98,43.85,43.87,58586.0,43.0556,43.1439,43.0164,43.036,58586.0
2022-06-14 14:25:00,43.88,43.93,43.79,43.88,30707.0,43.0458,43.0949,42.9575,43.0458,30707.0
2022-06-14 14:30:00,43.87,43.88,43.71,43.86,61386.0,43.036,43.0458,42.879,43.0262,61386.0
2022-06-14 14:35:00,43.86,43.96,43.82,43.9,58389.0,43.0262,43.1243,42.987,43.0654,58389.0
2022-06-14 14:40:00,43.89,43.89,43.67,43.67,50825.0,43.0556,43.0556,42.8398,42.8398,50825.0
2022-06-14 14:45:00,43.67,43.75,43.55,43.57,36435.0,42.8398,42.9183,42.7221,42.7417,36435.0
2022-06-14 14:50:00,43.58,43.68,43.5,43.58,48599.0,42.7515,42.8496,42.673,42.7515,48599.0
2022-06-14 14:55:00,43.56,43.63,43.53,43.56,67011.0,42.7319,42.8006,42.7025,42.7319,67011.0
2022-06-14 15:00:00,43.54,43.64,43.49,43.61,26467.0,42.7123,42.8104,42.6632,42.7809,26467.0
2022-06-14 15:05:00,43.6,43.6,43.42,43.43,40026.0,42.7711,42.7711,42.5946,42.6044,40026.0
2022-06-14 15:10:00,43.45,43.5,43.25,43.26,52418.0,42.624,42.673,42.4278,42.4376,52418.0
2022-06-14 15:15:00,43.27,43.29,43.17,43.21,45447.0,42.4474,42.467,42.3493,42.3885,45447.0
2022-06-14 15:20:00,43.22,43.36,43.22,43.27,65762.0,42.3984,42.5357,42.3984,42.4474,65762.0
2022-06-14 15:25:00,43.26,43.64,43.26,43.6,68467.0,42.4376,42.8104,42.4376,42.7711,68467.0
2022-06-14 15:30:00,43.61,43.88,43.6,43.76,94139.0,42.7809,43.0458,42.7711,42.9281,94139.0
2022-06-14 15:35:00,43.76,44.12,43.76,44.03,169305.0,42.9281,43.2812,42.9281,43.193,169305.0
2022-06-14 15:40:00,44.05,44.21,43.89,43.91,81263.0,43.2126,43.3695,43.0556,43.0752,81263.0
2022-06-14 15:45:00,43.92,44.22,43.88,44.17,112445.0,43.0851,43.3793,43.0458,43.3303,112445.0
2022-06-14 15:50:00,44.16,44.21,43.83,43.91,68180.0,43.3205,43.3695,42.9968,43.0752,68180.0
2022-06-14 15:55:00,43.9,43.97,43.83,43.94,176861.0,43.0654,43.1341,42.9968,43.1047,176861.0
2022-06-15 09:30:00,44.77,44.9,44.66,44.8,183318.0,43.9189,44.0464,43.811,43.9483,183318.0
2022-06-15 09:35:00,44.82,44.9,44.62,44.78,77615.0,43.9679,44.0464,43.7717,43.9287,77615.0
2022-06-15 09:40:00,44.82,45.08,44.79,45.01,179335.0,43.9679,44.223,43.9385,44.1543,179335.0
2022-06-15 09:45:00,45.04,45.13,44.99,45.1,216082.0,44.1838,44.272,44.1347,44.2426,216082.0
2022-06-15 09:50:00,45.11,45.19,44.97,44.97,65480.0,44.2524,44.3309,44.1151,44.1151,65480.0
2022-06-15 09:55:00,44.98,45.17,44.97,45.07,54373.0,44.1249,44.3113,44.1151,44.2132,54373.0
2022-06-15 10:00:00,45.07,45.22,44.99,45.19,57170.0,44.2132,44.3603,44.1347,44.3309,57170.0
2022-06-15 10:05:00,45.17,45.27,45.16,45.2,46212.0,44.3113,44.4094,44.3015,44.3407,46212.0
2022-06-15 10:10:00,45.19,45.25,45.09,45.09,46302.0,44.3309,44.3898,44.2328,44.2328,46302.0
2022-06-15 10:15:00,45.06,45.17,44.99,45.03,30674.0,44.2034,44.3113,44.1347,44.1739,30674.0
2022-06-15 10:20:00,45.02,45.07,44.95,45.04,30438.0,44.1641,44.2132,44.0955,44.1838,30438.0
2022-06-15 10:25:00,45.04,45.08,44.97,45.05,18673.0,44.1838,44.223,44.1151,44.1936,18673.0
2022-06-15 10:30:00,45.06,45.06,44.82,44.9,48752.0,44.2034,44.2034,43.9679,44.0464,48752.0
2022-06-15 10:35:00,44.91,44.95,44.86,44.88,18821.0,44.0562,44.0955,44.0072,44.0268,18821.0
2022-06-15 10:40:00,44.86,44.9,44.8,44.81,37071.0,44.0072,44.0464,43.9483,43.9581,37071.0
2022-06-15 10:45:00,44.8,44.82,44.72,44.78,25938.0,43.9483,43.9679,43.8698,43.9287,25938.0
2022-06-15 10:50:00,44.77,44.8,44.55,44.57,39987.0,43.9189,43.9483,43.7031,43.7227,39987.0
2022-06-15 10:55:00,44.59,44.77,44.55,44.74,56365.0,43.7423,43.9189,43.7031,43.8895,56365.0
2022-06-15 11:00:00,44.76,44.8,44.69,44.72,32954.0,43.9091,43.9483,43.8404,43.8698,32954.0
2022-06-15 11:05:00,44.74,44.78,44.65,44.66,29256.0,43.8895,43.9287,43.8012,43.811,29256.0
2022-06-15 11:10:00,44.63,44.69,44.51,44.55,52808.0,43.7816,43.8404,43.6638,43.7031,52808.0
2022-06-15 11:15:00,44.53,44.61,44.5,44.54,41105.0,43.6835,43.7619,43.654,43.6933,41105.0
2022-06-15 11:20:00,44.54,44.62,44.47,44.57,42257.0,43.6933,43.7717,43.6246,43.7227,42257.0
2022-06-15 11:25:00,44.59,44.64,44.54,44.62,22921.0,43.7423,43.7914,43.6933,43.7717,22921.0
2022-06-15 11:30:00,44.62,44.68,44.56,44.62,26606.0,43.7717,43.8306,43.7129,43.7717,26606.0
2022-06-15 11:35:00,44.58,44.74,44.58,44.69,35381.0,43.7325,43.8895,43.7325,43.8404,35381.0
2022-06-15 11:40:00,44.68,44.76,44.65,44.67,24827.0,43.8306,43.9091,43.8012,43.8208,24827.0
2022-06-15 11:45:00,44.65,44.73,44.65,44.67,17901.0,43.8012,43.8797,43.8012,43.8208,17901.0
2022-06-15 11:50:00,44.66,44.7,44.63,44.7,11363.0,43.811,43.8502,43.7816,43.8502,11363.0
2022-06-15 11:55:00,44.7,44.8,44.69,44.79,26368.0,43.8502,43.9483,43.8404,43.9385,26368.0
2022-06-15 12:00:00,44.78,44.86,44.76,44.81,15006.0,43.9287,44.0072,43.9091,43.9581,15006.0
2022-06-15 12:05:00,44.83,44.83,44.7,44.74,20361.0,43.9778,43.9778,43.8502,43.8895,20361.0
2022-06-15 12:10:00,44.75,44.86,44.75,44.86,26857.0,43.8993,44.0072,43.8993,44.0072,26857.0
2022-06-15 12:15:00,44.88,44.93,44.84,44.87,29367.0,44.0268,44.0759,43.9876,44.017,29367.0
2022-06-15 12:20:00,44.89,44.97,44.89,44.96,30432.0,44.0366,44.1151,44.0366,44.1053,30432.0
2022-06-15 12:25:00,44.95,44.96,44.9,44.92,24696.0,44.0955,44.1053,44.0464,44.066,24696.0
2022-06-15 12:30:00,44.93,44.99,44.88,44.91,35669.0,44.0759,44.1347,44.0268,44.0562,35669.0
2022-06-15 12:35:00,44.9,44.92,44.82,44.82,19169.0,44.0464,44.066,43.9679,43.9679,19169.0
2022-06-15 12:40:00,44.82,44.85,44.67,44.72,17799.0,43.9679,43.9974,43.8208,43.8698,17799.0
2022-06-15 12:45:00,44.71,44.75,44.69,44.75,7102.0,43.86,43.8993,43.8404,43.8993,7102.0
2022-06-15 12:50:00,44.76,44.76,44.56,44.57,25154.0,43.9091,43.9091,43.7129,43.7227,25154.0
2022-06-15 12:55:00,44.55,44.56,44.44,44.49,37412.0,43.7031,43.7129,43.5952,43.6442,37412.0
2022-06-15 13:00:00,44.48,44.61,44.48,44.59,33843.0,43.6344,43.7619,43.6344,43.7423,33843.0
2022-06-15 13:05:00,44.59,44.61,44.5,44.54,39188.0,43.7423,43.7619,43.654,43.6933,39188.0
2022-06-15 13:10:00,44.55,44.67,44.53,44.62,30879.0,43.7031,43.8208,43.6835,43.7717,30879.0
2022-06-15 13:15:00,44.65,44.65,44.56,44.64,7737.0,43.8012,43.8012,43.7129,43.7914,7737.0
2022-06-15 13:20:00,44.64,44.7,44.62,44.68,11767.0,43.7914,43.8502,43.7717,43.8306,11767.0
2022-06-15 13:25:00,44.67,44.81,44.66,44.79,31439.0,43.8208,43.9581,43.811,43.9385,31439.0
2022-06-15 13:30:00,44.79,44.81,44.74,44.75,28651.0,43.9385,43.9581,43.8895,43.8993,28651.0
2022-06-15 13:35:00,44.75,44.79,44.7,44.79,16441.0,43.8993,43.9385,43.8502,43.9385,16441.0
2022-06-15 13:40:00,44.77,44.78,44.72,44.72,22490.0,43.9189,43.9287,43.8698,43.8698,22490.0
2022-06-15 13:45:00,44.73,44.76,44.6,44.6,35414.0,43.8797,43.9091,43.7521,43.7521,35414.0
2022-06-15 13:50:00,44.61,44.79,44.49,44.79,56943.0,43.7619,43.9385,43.6442,43.9385,56943.0
2022-06-15 13:55:00,44.78,45.06,44.77,44.97,75174.0,43.9287,44.2034,43.9189,44.1151,75174.0
2022-06-15 14:00:00,44.92,45.37,44.21,44.39,385107.0,44.066,44.5075,43.3695,43.5461,385107.0
2022-06-15 14:05:00,44.34,44.56,43.91,44.36,177253.0,43.4971,43.7129,43.0752,43.5167,177253.0
2022-06-15 14:10:00,44.39,44.45,44.06,44.36,127685.0,43.5461,43.605,43.2224,43.5167,127685.0
2022-06-15 14:15:00,44.38,44.76,44.22,44.58,178886.0,43.5363,43.9091,43.3793,43.7325,178886.0
2022-06-15 14:20:00,44.61,44.79,44.15,44.25,151030.0,43.7619,43.9385,43.3107,43.4088,151030.0
2022-06-15 14:25:00,44.29,44.45,44.18,44.18,75640.0,43.448,43.605,43.3401,43.3401,75640.0
2022-06-15 14:30:00,44.16,44.31,43.54,43.85,172170.0,43.3205,43.4676,42.7123,43.0164,172170.0
2022-06-15 14:35:00,43.86,45.07,43.81,44.8,544878.0,43.0262,44.2132,42.9771,43.9483,544878.0
2022-06-15 14:40:00,44.79,45.87,44.65,45.8,426213.0,43.9385,44.998,43.8012,44.9293,426213.0
2022-06-15 14:45:00,45.82,46.01,45.41,45.47,242228.0,44.9489,45.1353,44.5467,44.6056,242228.0
2022-06-15 14:50:00,45.45,45.7,44.86,45.09,309750.0,44.586,44.8312,44.0072,44.2328,309750.0
2022-06-15 14:55:00,45.1,45.25,44.75,44.95,164990.0,44.2426,44.3898,43.8993,44.0955,164990.0
2022-06-15 15:00:00,44.96,45.42,44.92,45.14,177560.0,44.1053,44.5565,44.066,44.2819,177560.0
2022-06-15 15:05:00,45.18,45.37,45.02,45.33,135417.0,44.3211,44.5075,44.1641,44.4682,135417.0
2022-06-15 15:10:00,45.32,45.45,44.9,45.1,147677.0,44.4584,44.586,44.0464,44.2426,147677.0
2022-06-15 15:15:00,45.08,45.2,44.9,45.17,124668.0,44.223,44.3407,44.0464,44.3113,124668.0
2022-06-15 15:20:00,45.19,45.73,45.19,45.7,156121.0,44.3309,44.8606,44.3309,44.8312,156121.0
2022-06-15 15:25:00,45.69,45.94,45.58,45.94,181709.0,44.8214,45.0667,44.7135,45.0667,181709.0
2022-06-15 15:30:00,45.93,46.28,45.8,46.23,281523.0,45.0568,45.4002,44.9293,45.3511,281523.0
2022-06-15 15:35:00,46.24,46.31,45.68,45.7,435896.0,45.3609,45.4296,44.8116,44.8312,435896.0
2022-06-15 15:40:00,45.66,45.67,45.32,45.36,154777.0,44.792,44.8018,44.4584,44.4977,154777.0
2022-06-15 15:45:00,45.35,45.52,45.23,45.51,441306.0,44.4879,44.6546,44.3701,44.6448,441306.0
2022-06-15 15:50:00,45.5,45.51,45.0,45.12,565502.0,44.635,44.6448,44.1445,44.2622,565502.0
2022-06-15 15:55:00,45.13,45.27,45.11,45.2,356976.0,44.272,44.4094,44.2524,44.3407,356976.0
2022-06-16 09:30:00,43.12,43.21,42.86,42.89,348598.0,42.3003,42.3885,42.0452,42.0746,348598.0
2022-06-16 09:35:00,42.88,43.0,42.58,42.7,213995.0,42.0648,42.1825,41.7705,41.8882,213995.0
2022-06-16 09:40:00,42.7,42.79,42.53,42.6,196012.0,41.8882,41.9765,41.7215,41.7901,196012.0
2022-06-16 09:45:00,42.59,42.99,42.57,42.87,144942.0,41.7803,42.1727,41.7607,42.055,144942.0
2022-06-16 09:50:00,42.85,42.85,42.59,42.69,62299.0,42.0354,42.0354,41.7803,41.8784,62299.0
2022-06-16 09:55:00,42.69,42.86,42.64,42.71,96174.0,41.8784,42.0452,41.8294,41.8981,96174.0
2022-06-16 10:00:00,42.71,42.77,42.51,42.53,110317.0,41.8981,41.9569,41.7019,41.7215,110317.0
2022-06-16 10:05:00,42.51,42.56,42.39,42.53,226799.0,41.7019,41.7509,41.5841,41.7215,226799.0
2022-06-16 10:10:00,42.52,42.52,42.37,42.43,90970.0,41.7117,41.7117,41.5645,41.6234,90970.0
2022-06-16 10:15:00,42.41,42.63,42.38,42.45,437477.0,41.6038,41.8196,41.5743,41.643,437477.0
2022-06-16 10:20:00,42.44,42.76,42.43,42.7,1022269.0,41.6332,41.9471,41.6234,41.8882,1022269.0
2022-06-16 10:25:00,42.69,42.79,42.67,42.74,323364.0,41.8784,41.9765,41.8588,41.9275,323364.0
2022-06-16 10:30:00,42.72,42.77,42.59,42.68,395652.0,41.9079,41.9569,41.7803,41.8686,395652.0
2022-06-16 10:35:00,42.65,42.67,42.45,42.45,97925.0,41.8392,41.8588,41.643,41.643,97925.0
2022-06-16 10:40:00,42.45,42.49,42.21,42.22,131214.0,41.643,41.6822,41.4076,41.4174,131214.0
2022-06-16 10:45:00,42.22,42.27,42.09,42.09,300386.0,41.4174,41.4664,41.2898,41.2898,300386.0
2022-06-16 10:50:00,42.09,42.16,41.98,42.13,340716.0,41.2898,41.3585,41.1819,41.3291,340716.0
2022-06-16 10:55:00,42.13,42.21,42.04,42.05,85969.0,41.3291,41.4076,41.2408,41.2506,85969.0
2022-06-16 11:00:00,42.05,42.26,42.03,42.21,74209.0,41.2506,41.4566,41.231,41.4076,74209.0
2022-06-16 11:05:00,42.2,42.22,42.07,42.21,42964.0,41.3978,41.4174,41.2702,41.4076,42964.0
2022-06-16 11:10:00,42.22,42.46,42.16,42.46,133617.0,41.4174,41.6528,41.3585,41.6528,133617.0
2022-06-16 11:15:00,42.46,42.53,42.37,42.4,76512.0,41.6528,41.7215,41.5645,41.5939,76512.0
2022-06-16 11:20:00,42.39,42.51,42.29,42.47,146300.0,41.5841,41.7019,41.486,41.6626,146300.0
2022-06-16 11:25:00,42.43,42.7,42.42,42.54,72930.0,41.6234,41.8882,41.6136,41.7313,72930.0
2022-06-16 11:30:00,42.55,42.58,42.4,42.42,60162.0,41.7411,41.7705,41.5939,41.6136,60162.0
2022-06-16 11:35:00,42.41,42.51,42.36,42.51,32800.0,41.6038,41.7019,41.5547,41.7019,32800.0
2022-06-16 11:40:00,42.51,42.52,42.2,42.28,71293.0,41.7019,41.7117,41.3978,41.4762,71293.0
2022-06-16 11:45:00,42.28,42.32,42.22,42.32,56899.0,41.4762,41.5155,41.4174,41.5155,56899.0
2022-06-16 11:50:00,42.33,42.37,42.18,42.24,28575.0,41.5253,41.5645,41.3781,41.437,28575.0
2022-06-16 11:55:00,42.24,42.47,42.24,42.47,46821.0,41.437,41.6626,41.437,41.6626,46821.0
2022-06-16 12:00:00,42.48,42.51,42.28,42.35,51478.0,41.6724,41.7019,41.4762,41.5449,51478.0
2022-06-16 12:05:00,42.33,42.35,42.16,42.16,22584.0,41.5253,41.5449,41.3585,41.3585,22584.0
2022-06-16 12:10:00,42.15,42.26,42.09,42.12,33992.0,41.3487,41.4566,41.2898,41.3193,33992.0
2022-06-16 12:15:00,42.11,42.29,42.11,42.18,30319.0,41.3095,41.486,41.3095,41.3781,30319.0
2022-06-16 12:20:00,42.14,42.26,42.12,42.2,24461.0,41.3389,41.4566,41.3193,41.3978,24461.0
2022-06-16 12:25:00,42.22,42.45,42.17,42.43,56858.0,41.4174,41.643,41.3683,41.6234,56858.0
2022-06-16 12:30:00,42.42,42.47,42.24,42.38,52097.0,41.6136,41.6626,41.437,41.5743,52097.0
2022-06-16 12:35:00,42.39,42.39,42.19,42.29,36932.0,41.5841,41.5841,41.3879,41.486,36932.0
2022-06-16 12:40:00,42.3,42.48,42.25,42.41,40643.0,41.4958,41.6724,41.4468,41.6038,40643.0
2022-06-16 12:45:00,42.4,42.53,42.34,42.52,26997.0,41.5939,41.7215,41.5351,41.7117,26997.0
2022-06-16 12:50:00,42.49,42.52,42.36,42.41,26619.0,41.6822,41.7117,41.5547,41.6038,26619.0
2022-06-16 12:55:00,42.41,42.43,42.3,42.43,36997.0,41.6038,41.6234,41.4958,41.6234,36997.0
2022-06-16 13:00:00,42.43,42.56,42.35,42.4,58413.0,41.6234,41.7509,41.5449,41.5939,58413.0
2022-06-16 13:05:00,42.4,42.68,42.34,42.6,95583.0,41.5939,41.8686,41.5351,41.7901,95583.0
2022-06-16 13:10:00,42.61,42.62,42.47,42.55,32911.0,41.8,41.8098,41.6626,41.7411,32911.0
2022-06-16 13:15:00,42.55,42.59,42.46,42.46,20806.0,41.7411,41.7803,41.6528,41.6528,20806.0
2022-06-16 13:20:00,42.48,42.49,42.3,42.32,27959.0,41.6724,41.6822,41.4958,41.5155,27959.0
2022-06-16 13:25:00,42.31,42.73,42.29,42.62,75054.0,41.5057,41.9177,41.486,41.8098,75054.0
2022-06-16 13:30:00,42.62,42.69,42.45,42.61,42878.0,41.8098,41.8784,41.643,41.8,42878.0
2022-06-16 13:35:00,42.63,42.63,42.43,42.56,26572.0,41.8196,41.8196,41.6234,41.7509,26572.0
2022-06-16 13:40:00,42.57,42.59,42.3,42.3,45255.0,41.7607,41.7803,41.4958,41.4958,45255.0
2022-06-16 13:45:00,42.31,42.32,42.2,42.3,55778.0,41.5057,41.5155,41.3978,41.4958,55778.0
2022-06-16 13:50:00,42.3,42.31,42.19,42.23,33563.0,41.4958,41.5057,41.3879,41.4272,33563.0
2022-06-16 13:55:00,42.23,42.26,42.0,42.0,76216.0,41.4272,41.4566,41.2016,41.2016,76216.0
2022-06-16 14:00:00,41.99,42.12,41.97,42.07,54366.0,41.1917,41.3193,41.1721,41.2702,54366.0
2022-06-16 14:05:00,42.05,42.09,41.89,41.94,48016.0,41.2506,41.2898,41.0936,41.1427,48016.0
2022-06-16 14:10:00,41.96,42.04,41.94,42.03,43315.0,41.1623,41.2408,41.1427,41.231,43315.0
2022-06-16 14:15:00,42.0,42.02,41.94,42.01,39329.0,41.2016,41.2212,41.1427,41.2114,39329.0
2022-06-16 14:20:00,42.01,42.01,41.86,41.88,27827.0,41.2114,41.2114,41.0642,41.0838,27827.0
2022-06-16 14:25:00,41.88,41.93,41.84,41.84,44302.0,41.0838,41.1329,41.0446,41.0446,44302.0
2022-06-16 14:30:00,41.84,41.96,41.8,41.86,71170.0,41.0446,41.1623,41.0054,41.0642,71170.0
2022-06-16 14:35:00,41.87,41.96,41.81,41.91,39089.0,41.074,41.1623,41.0152,41.1133,39089.0
2022-06-16 14:40:00,41.91,42.11,41.9,41.95,49445.0,41.1133,41.3095,41.1035,41.1525,49445.0
2022-06-16 14:45:00,41.95,42.01,41.63,41.63,91529.0,41.1525,41.2114,40.8386,40.8386,91529.0
2022-06-16 14:50:00,41.64,41.72,41.58,41.6,89303.0,40.8484,40.9269,40.7895,40.8092,89303.0
2022-06-16 14:55:00,41.61,41.76,41.58,41.75,46385.0,40.819,40.9661,40.7895,40.9563,46385.0
2022-06-16 15:00:00,41.74,42.1,41.71,42.01,117943.0,40.9465,41.2997,40.9171,41.2114,117943.0
2022-06-16 15:05:00,41.99,42.22,41.88,42.21,69694.0,41.1917,41.4174,41.0838,41.4076,69694.0
2022-06-16 15:10:00,42.2,42.34,42.02,42.11,76746.0,41.3978,41.5351,41.2212,41.3095,76746.0
2022-06-16 15:15:00,42.07,42.18,41.94,42.18,41423.0,41.2702,41.3781,41.1427,41.3781,41423.0
2022-06-16 15:20:00,42.17,42.29,42.15,42.18,60893.0,41.3683,41.486,41.3487,41.3781,60893.0
2022-06-16 15:25:00,42.16,42.38,42.13,42.26,60357.0,41.3585,41.5743,41.3291,41.4566,60357.0
2022-06-16 15:30:00,42.25,42.28,41.91,41.91,64260.0,41.4468,41.4762,41.1133,41.1133,64260.0
2022-06-16 15:35:00,41.91,42.12,41.89,42.07,87181.0,41.1133,41.3193,41.0936,41.2702,87181.0
2022-06-16 15:40:00,42.08,42.3,41.98,41.98,68790.0,41.28,41.4958,41.1819,41.1819,68790.0
2022-06-16 15:45:00,41.97,42.06,41.74,41.81,76540.0,41.1721,41.2604,40.9465,41.0152,76540.0
2022-06-16 15:50:00,41.82,42.04,41.8,41.97,163787.0,41.025,41.2408,41.0054,41.1721,163787.0
2022-06-16 15:55:00,41.98,42.34,41.92,42.29,629237.0,41.1819,41.5351,41.1231,41.486,629237.0
2022-06-17 09:30:00,42.3,42.75,42.27,42.71,329024.0,41.4958,41.9373,41.4664,41.8981,329024.0
2022-06-17 09:35:00,42.71,42.79,42.59,42.64,90478.0,41.8981,41.9765,41.7803,41.8294,90478.0
2022-06-17 09:40:00,42.64,43.02,42.64,42.95,164466.0,41.8294,42.2022,41.8294,42.1335,164466.0
2022-06-17 09:45:00,42.95,43.02,42.82,42.92,74494.0,42.1335,42.2022,42.006,42.1041,74494.0
2022-06-17 09:50:00,42.94,43.15,42.89,43.11,112692.0,42.1237,42.3297,42.0746,42.2905,112692.0
2022-06-17 09:55:00,43.1,43.17,42.91,42.96,111210.0,42.2806,42.3493,42.0943,42.1433,111210.0
2022-06-17 10:00:00,42.99,42.99,42.66,42.75,120034.0,42.1727,42.1727,41.849,41.9373,120034.0
2022-06-17 10:05:00,42.76,42.79,42.56,42.61,112189.0,41.9471,41.9765,41.7509,41.8,112189.0
2022-06-17 10:10:00,42.61,42.74,42.59,42.66,83445.0,41.8,41.9275,41.7803,41.849,83445.0
2022-06-17 10:15:00,42.64,42.67,42.28,42.33,143122.0,41.8294,41.8588,41.4762,41.5253,143122.0
2022-06-17 10:20:00,42.34,42.35,42.02,42.12,89943.0,41.5351,41.5449,41.2212,41.3193,89943.0
2022-06-17 10:25:00,42.11,42.21,41.97,42.08,102678.0,41.3095,41.4076,41.1721,41.28,102678.0
2022-06-17 10:30:00,42.08,42.16,41.8,41.8,135969.0,41.28,41.3585,41.0054,41.0054,135969.0
2022-06-17 10:35:00,41.78,41.97,41.63,41.86,121192.0,40.9857,41.1721,40.8386,41.0642,121192.0
2022-06-17 10:40:00,41.84,41.93,41.72,41.91,52666.0,41.0446,41.1329,40.9269,41.1133,52666.0
2022-06-17 10:45:00,41.9,41.91,41.52,41.72,106381.0,41.1035,41.1133,40.7307,40.9269,106381.0
2022-06-17 10:50:00,41.66,41.75,41.61,41.72,121111.0,40.868,40.9563,40.819,40.9269,121111.0
2022-06-17 10:55:00,41.72,41.91,41.72,41.86,139240.0,40.9269,41.1133,40.9269,41.0642,139240.0
2022-06-17 11:00:00,41.84,42.18,41.67,42.09,196532.0,41.0446,41.3781,40.8778,41.2898,196532.0
2022-06-17 11:05:00,42.08,42.4,42.06,42.4,242835.0,41.28,41.5939,41.2604,41.5939,242835.0
2022-06-17 11:10:00,42.39,42.39,42.22,42.23,53399.0,41.5841,41.5841,41.4174,41.4272,53399.0
2022-06-17 11:15:00,42.24,42.59,42.23,42.51,136292.0,41.437,41.7803,41.4272,41.7019,136292.0
2022-06-17 11:20:00,42.52,42.56,42.24,42.25,70741.0,41.7117,41.7509,41.437,41.4468,70741.0
2022-06-17 11:25:00,42.27,42.59,42.19,42.5,111242.0,41.4664,41.7803,41.3879,41.692,111242.0
2022-06-17 11:30:00,42.51,42.69,42.44,42.44,84013.0,41.7019,41.8784,41.6332,41.6332,84013.0
2022-06-17 11:35:00,42.43,42.45,42.27,42.38,65211.0,41.6234,41.643,41.4664,41.5743,65211.0
2022-06-17 11:40:00,42.42,42.56,42.27,42.27,54809.0,41.6136,41.7509,41.4664,41.4664,54809.0
2022-06-17 11:45:00,42.27,42.35,42.2,42.28,106237.0,41.4664,41.5449,41.3978,41.4762,106237.0
2022-06-17 11:50:00,42.29,42.35,42.05,42.13,53417.0,41.486,41.5449,41.2506,41.3291,53417.0
2022-06-17 11:55:00,42.14,42.25,42.07,42.13,24125.0,41.3389,41.4468,41.2702,41.3291,24125.0
2022-06-17 12:00:00,42.12,42.12,41.95,42.04,152150.0,41.3193,41.3193,41.1525,41.2408,152150.0
2022-06-17 12:05:00,42.07,42.18,41.97,42.11,90114.0,41.2702,41.3781,41.1721,41.3095,90114.0
2022-06-17 12:10:00,42.13,42.31,42.06,42.31,30814.0,41.3291,41.5057,41.2604,41.5057,30814.0
2022-06-17 12:15:00,42.31,42.4,42.16,42.18,45744.0,41.5057,41.5939,41.3585,41.3781,45744.0
2022-06-17 12:20:00,42.19,42.32,42.16,42.32,36164.0,41.3879,41.5155,41.3585,41.5155,36164.0
2022-06-17 12:25:00,42.29,42.41,42.24,42.35,46900.0,41.486,41.6038,41.437,41.5449,46900.0
2022-06-17 12:30:00,42.35,42.37,42.2,42.31,41793.0,41.5449,41.5645,41.3978,41.5057,41793.0
2022-06-17 12:35:00,42.3,42.41,42.18,42.4,21895.0,41.4958,41.6038,41.3781,41.5939,21895.0
2022-06-17 12:40:00,42.41,42.43,42.22,42.39,36937.0,41.6038,41.6234,41.4174,41.5841,36937.0
2022-06-17 12:45:00,42.44,42.45,42.3,42.44,34190.0,41.6332,41.643,41.4958,41.6332,34190.0
2022-06-17 12:50:00,42.45,42.45,42.16,42.22,52086.0,41.643,41.643,41.3585,41.4174,52086.0
2022-06-17 12:55:00,42.23,42.39,42.2,42.34,26880.0,41.4272,41.5841,41.3978,41.5351,26880.0
2022-06-17 13:00:00,42.33,42.55,42.28,42.55,56764.0,41.5253,41.7411,41.4762,41.7411,56764.0
2022-06-17 13:05:00,42.54,42.89,42.53,42.87,80779.0,41.7313,42.0746,41.7215,42.055,80779.0
2022-06-17 13:10:00,42.87,43.04,42.76,42.94,77044.0,42.055,42.2218,41.9471,42.1237,77044.0
2022-06-17 13:15:00,42.95,42.95,42.8,42.88,70568.0,42.1335,42.1335,41.9863,42.0648,70568.0
2022-06-17 13:20:00,42.85,42.88,42.74,42.88,17970.0,42.0354,42.0648,41.9275,42.0648,17970.0
2022-06-17 13:25:00,42.85,42.85,42.66,42.67,25467.0,42.0354,42.0354,41.849,41.8588,25467.0
2022-06-17 13:30:00,42.7,42.76,42.57,42.76,86687.0,41.8882,41.9471,41.7607,41.9471,86687.0
2022-06-17 13:35:00,42.76,42.82,42.63,42.7,49113.0,41.9471,42.006,41.8196,41.8882,49113.0
2022-06-17 13:40:00,42.7,42.83,42.66,42.82,28479.0,41.8882,42.0158,41.849,42.006,28479.0
2022-06-17 13:45:00,42.78,42.79,42.47,42.62,85043.0,41.9667,41.9765,41.6626,41.8098,85043.0
2022-06-17 13:50:00,42.61,42.7,42.61,42.64,15339.0,41.8,41.8882,41.8,41.8294,15339.0
2022-06-17 13:55:00,42.63,42.79,42.6,42.67,42059.0,41.8196,41.9765,41.7901,41.8588,42059.0
2022-06-17 14:00:00,42.7,42.82,42.67,42.76,44694.0,41.8882,42.006,41.8588,41.9471,44694.0
2022-06-17 14:05:00,42.76,42.82,42.67,42.8,18738.0,41.9471,42.006,41.8588,41.9863,18738.0
2022-06-17 14:10:00,42.77,42.88,42.73,42.88,31670.0,41.9569,42.0648,41.9177,42.0648,31670.0
2022-06-17 14:15:00,42.87,42.99,42.8,42.91,43402.0,42.055,42.1727,41.9863,42.0943,43402.0
2022-06-17 14:20:00,42.94,43.01,42.91,42.95,37336.0,42.1237,42.1924,42.0943,42.1335,37336.0
2022-06-17 14:25:00,42.97,42.97,42.79,42.81,66907.0,42.1531,42.1531,41.9765,41.9962,66907.0
2022-06-17 14:30:00,42.81,42.82,42.64,42.77,52370.0,41.9962,42.006,41.8294,41.9569,52370.0
2022-06-17 14:35:00,42.78,42.98,42.72,42.97,47685.0,41.9667,42.1629,41.9079,42.1531,47685.0
2022-06-17 14:40:00,42.99,43.1,42.89,42.92,68453.0,42.1727,42.2806,42.0746,42.1041,68453.0
2022-06-17 14:45:00,42.92,42.94,42.81,42.84,68464.0,42.1041,42.1237,41.9962,42.0256,68464.0
2022-06-17 14:50:00,42.8,42.85,42.71,42.74,24573.0,41.9863,42.0354,41.8981,41.9275,24573.0
2022-06-17 14:55:00,42.76,42.84,42.66,42.74,26860.0,41.9471,42.0256,41.849,41.9275,26860.0
2022-06-17 15:00:00,42.75,42.9,42.71,42.76,45980.0,41.9373,42.0844,41.8981,41.9471,45980.0
2022-06-17 15:05:00,42.77,42.8,42.64,42.66,38790.0,41.9569,41.9863,41.8294,41.849,38790.0
2022-06-17 15:10:00,42.67,42.68,42.32,42.39,153918.0,41.8588,41.8686,41.5155,41.5841,153918.0
2022-06-17 15:15:00,42.37,42.56,42.33,42.52,67726.0,41.5645,41.7509,41.5253,41.7117,67726.0
2022-06-17 15:20:00,42.53,42.81,42.51,42.76,87177.0,41.7215,41.9962,41.7019,41.9471,87177.0
2022-06-17 15:25:00,42.76,42.91,42.76,42.85,52132.0,41.9471,42.0943,41.9471,42.0354,52132.0
2022-06-17 15:30:00,42.87,42.87,42.63,42.73,82011.0,42.055,42.055,41.8196,41.9177,82011.0
2022-06-17 15:35:00,42.72,42.83,42.69,42.82,48616.0,41.9079,42.0158,41.8784,42.006,48616.0
2022-06-17 15:40:00,42.81,42.81,42.58,42.62,41459.0,41.9962,41.9962,41.7705,41.8098,41459.0
2022-06-17 15:45:00,42.61,42.64,42.5,42.61,68208.0,41.8,41.8294,41.692,41.8,68208.0
2022-06-17 15:50:00,42.61,42.62,42.39,42.53,87014.0,41.8,41.8098,41.5841,41.7215,87014.0
2022-06-17 15:55:00,42.54,42.64,42.32,42.37,322559.0,41.7313,41.8294,41.5155,41.5645,322559.0
2022-06-21 09:30:00,43.75,43.92,43.75,43.88,381434.0,42.9183,43.0851,42.9183,43.0458,381434.0
2022-06-21 09:35:00,43.89,44.14,43.87,44.12,192997.0,43.0556,43.3009,43.036,43.2812,192997.0
2022-06-21 09:40:00,44.13,44.28,44.12,44.24,194091.0,43.2911,43.4382,43.2812,43.399,194091.0
2022-06-21 09:45:00,44.24,44.24,44.09,44.16,142523.0,43.399,43.399,43.2518,43.3205,142523.0
2022-06-21 09:50:00,44.17,44.25,44.11,44.23,160730.0,43.3303,43.4088,43.2714,43.3892,160730.0
2022-06-21 09:55:00,44.22,44.47,44.2,44.45,67580.0,43.3793,43.6246,43.3597,43.605,67580.0
2022-06-21 10:00:00,44.46,44.5,44.35,44.5,64227.0,43.6148,43.654,43.5069,43.654,64227.0
2022-06-21 10:05:00,44.49,44.52,44.38,44.4,38325.0,43.6442,43.6736,43.5363,43.5559,38325.0
2022-06-21 10:10:00,44.4,44.52,44.37,44.49,74521.0,43.5559,43.6736,43.5265,43.6442,74521.0
2022-06-21 10:15:00,44.49,44.52,44.38,44.43,147786.0,43.6442,43.6736,43.5363,43.5854,147786.0
2022-06-21 10:20:00,44.4,44.61,44.39,44.59,105679.0,43.5559,43.7619,43.5461,43.7423,105679.0
2022-06-21 10:25:00,44.58,44.6,44.45,44.5,78878.0,43.7325,43.7521,43.605,43.654,78878.0
2022-06-21 10:30:00,44.53,44.68,44.49,44.54,43819.0,43.6835,43.8306,43.6442,43.6933,43819.0
2022-06-21 10:35:00,44.54,44.6,44.49,44.6,24456.0,43.6933,43.7521,43.6442,43.7521,24456.0
2022-06-21 10:40:00,44.61,44.65,44.56,44.59,56172.0,43.7619,43.8012,43.7129,43.7423,56172.0
2022-06-21 10:45:00,44.59,44.7,44.56,44.64,36777.0,43.7423,43.8502,43.7129,43.7914,36777.0
2022-06-21 10:50:00,44.67,44.72,44.66,44.72,23531.0,43.8208,43.8698,43.811,43.8698,23531.0
2022-06-21 10:55:00,44.71,44.77,44.69,44.76,55313.0,43.86,43.9189,43.8404,43.9091,55313.0
2022-06-21 11:00:00,44.75,44.78,44.69,44.77,29756.0,43.8993,43.9287,43.8404,43.9189,29756.0
2022-06-21 11:05:00,44.75,44.76,44.68,44.7,26388.0,43.8993,43.9091,43.8306,43.8502,26388.0
2022-06-21 11:10:00,44.71,44.72,44.57,44.59,26328.0,43.86,43.8698,43.7227,43.7423,26328.0
2022-06-21 11:15:00,44.58,44.69,44.57,44.62,18501.0,43.7325,43.8404,43.7227,43.7717,18501.0
2022-06-21 11:20:00,44.62,44.67,44.51,44.54,30524.0,43.7717,43.8208,43.6638,43.6933,30524.0
2022-06-21 11:25:00,44.54,44.58,44.51,44.53,18343.0,43.6933,43.7325,43.6638,43.6835,18343.0
2022-06-21 11:30:00,44.54,44.6,44.52,44.6,12698.0,43.6933,43.7521,43.6736,43.7521,12698.0
2022-06-21 11:35:00,44.59,44.64,44.44,44.44,41254.0,43.7423,43.7914,43.5952,43.5952,41254.0
2022-06-21 11:40:00,44.43,44.52,44.39,44.45,28447.0,43.5854,43.6736,43.5461,43.605,28447.0
2022-06-21 11:45:00,44.46,44.46,44.35,44.46,19636.0,43.6148,43.6148,43.5069,43.6148,19636.0
2022-06-21 11:50:00,44.47,44.49,44.33,44.34,50386.0,43.6246,43.6442,43.4873,43.4971,50386.0
2022-06-21 11:55:00,44.34,44.42,44.33,44.37,28932.0,43.4971,43.5755,43.4873,43.5265,28932.0
2022-06-21 12:00:00,44.32,44.43,44.28,44.32,28682.0,43.4774,43.5854,43.4382,43.4774,28682.0
2022-06-21 12:05:00,44.31,44.37,44.26,44.29,13284.0,43.4676,43.5265,43.4186,43.448,13284.0
2022-06-21 12:10:00,44.29,44.35,44.24,44.32,23471.0,43.448,43.5069,43.399,43.4774,23471.0
2022-06-21 12:15:00,44.33,44.4,44.3,44.4,22298.0,43.4873,43.5559,43.4578,43.5559,22298.0
2022-06-21 12:20:00,44.41,44.44,44.35,44.41,35120.0,43.5657,43.5952,43.5069,43.5657,35120.0
2022-06-21 12:25:00,44.41,44.47,44.38,44.44,20634.0,43.5657,43.6246,43.5363,43.5952,20634.0
2022-06-21 12:30:00,44.44,44.47,44.38,44.46,27020.0,43.5952,43.6246,43.5363,43.6148,27020.0
2022-06-21 12:35:00,44.46,44.54,44.45,44.52,30742.0,43.6148,43.6933,43.605,43.6736,30742.0
2022-06-21 12:40:00,44.52,44.54,44.44,44.54,11519.0,43.6736,43.6933,43.5952,43.6933,11519.0
2022-06-21 12:45:00,44.53,44.54,44.47,44.52,31676.0,43.6835,43.6933,43.6246,43.6736,31676.0
2022-06-21 12:50:00,44.52,44.58,44.5,44.57,19500.0,43.6736,43.7325,43.654,43.7227,19500.0
2022-06-21 12:55:00,44.56,44.62,44.56,44.62,12200.0,43.7129,43.7717,43.7129,43.7717,12200.0
2022-06-21 13:00:00,44.61,44.63,44.56,44.6,13325.0,43.7619,43.7816,43.7129,43.7521,13325.0
2022-06-21 13:05:00,44.6,44.6,44.5,44.6,8396.0,43.7521,43.7521,43.654,43.7521,8396.0
2022-06-21 13:10:00,44.6,44.7,44.58,44.68,38000.0,43.7521,43.8502,43.7325,43.8306,38000.0
2022-06-21 13:15:00,44.66,44.67,44.59,44.61,20068.0,43.811,43.8208,43.7423,43.7619,20068.0
2022-06-21 13:20:00,44.62,44.64,44.54,44.58,5700.0,43.7717,43.7914,43.6933,43.7325,5700.0
2022-06-21 13:25:00,44.58,44.61,44.53,44.53,11028.0,43.7325,43.7619,43.6835,43.6835,11028.0
2022-06-21 13:30:00,44.54,44.64,44.54,44.62,20286.0,43.6933,43.7914,43.6933,43.7717,20286.0
2022-06-21 13:35:00,44.63,44.63,44.53,44.54,27083.0,43.7816,43.7816,43.6835,43.6933,27083.0
2022-06-21 13:40:00,44.52,44.56,44.46,44.56,17346.0,43.6736,43.7129,43.6148,43.7129,17346.0
2022-06-21 13:45:00,44.56,44.56,44.49,44.56,12649.0,43.7129,43.7129,43.6442,43.7129,12649.0
2022-06-21 13:50:00,44.55,44.56,44.48,44.5,4125.0,43.7031,43.7129,43.6344,43.654,4125.0
2022-06-21 13:55:00,44.47,44.49,44.42,44.44,21258.0,43.6246,43.6442,43.5755,43.5952,21258.0
2022-06-21 14:00:00,44.45,44.45,44.38,44.43,16827.0,43.605,43.605,43.5363,43.5854,16827.0
2022-06-21 14:05:00,44.41,44.52,44.41,44.5,22023.0,43.5657,43.6736,43.5657,43.654,22023.0
2022-06-21 14:10:00,44.53,44.57,44.45,44.45,20562.0,43.6835,43.7227,43.605,43.605,20562.0
2022-06-21 14:15:00,44.47,44.55,44.45,44.5,42654.0,43.6246,43.7031,43.605,43.654,42654.0
2022-06-21 14:20:00,44.5,44.56,44.45,44.48,12994.0,43.654,43.7129,43.605,43.6344,12994.0
2022-06-21 14:25:00,44.48,44.56,44.47,44.54,26716.0,43.6344,43.7129,43.6246,43.6933,26716.0
2022-06-21 14:30:00,44.57,44.59,44.52,44.59,35311.0,43.7227,43.7423,43.6736,43.7423,35311.0
2022-06-21 14:35:00,44.59,44.6,44.42,44.46,41676.0,43.7423,43.7521,43.5755,43.6148,41676.0
2022-06-21 14:40:00,44.44,44.62,44.44,44.59,69076.0,43.5952,43.7717,43.5952,43.7423,69076.0
2022-06-21 14:45:00,44.58,44.59,44.51,44.51,26924.0,43.7325,43.7423,43.6638,43.6638,26924.0
2022-06-21 14:50:00,44.51,44.72,44.51,44.72,41957.0,43.6638,43.8698,43.6638,43.8698,41957.0
2022-06-21 14:55:00,44.73,44.75,44.69,44.73,24966.0,43.8797,43.8993,43.8404,43.8797,24966.0
2022-06-21 15:00:00,44.74,44.82,44.71,44.77,200592.0,43.8895,43.9679,43.86,43.9189,200592.0
2022-06-21 15:05:00,44.78,44.8,44.73,44.78,27646.0,43.9287,43.9483,43.8797,43.9287,27646.0
2022-06-21 15:10:00,44.79,44.84,44.75,44.79,28574.0,43.9385,43.9876,43.8993,43.9385,28574.0
2022-06-21 15:15:00,44.8,44.81,44.72,44.73,37442.0,43.9483,43.9581,43.8698,43.8797,37442.0
2022-06-21 15:20:00,44.72,44.8,44.7,44.77,46774.0,43.8698,43.9483,43.8502,43.9189,46774.0
2022-06-21 15:25:00,44.76,44.76,44.65,44.71,50096.0,43.9091,43.9091,43.8012,43.86,50096.0
2022-06-21 15:30:00,44.74,44.76,44.66,44.73,39495.0,43.8895,43.9091,43.811,43.8797,39495.0
2022-06-21 15:35:00,44.72,44.72,44.61,44.64,32687.0,43.8698,43.8698,43.7619,43.7914,32687.0
2022-06-21 15:40:00,44.64,44.66,44.57,44.64,59482.0,43.7914,43.811,43.7227,43.7914,59482.0
2022-06-21 15:45:00,44.63,44.65,44.6,44.64,35624.0,43.7816,43.8012,43.7521,43.7914,35624.0
2022-06-21 15:50:00,44.64,44.73,44.59,44.64,253308.0,43.7914,43.8797,43.7423,43.7914,253308.0
2022-06-21 15:55:00,44.63,44.63,44.41,44.49,144318.0,43.7816,43.7816,43.5657,43.6442,144318.0
2022-06-22 09:30:00,43.44,43.92,43.34,43.69,336710.0,42.6142,43.0851,42.5161,42.8594,336710.0
2022-06-22 09:35:00,43.67,43.81,43.55,43.7,125358.0,42.8398,42.9771,42.7221,42.8692,125358.0
2022-06-22 09:40:00,43.68,43.83,43.54,43.83,103179.0,42.8496,42.9968,42.7123,42.9968,103179.0
2022-06-22 09:45:00,43.83,43.97,43.77,43.92,113251.0,42.9968,43.1341,42.9379,43.0851,113251.0
2022-06-22 09:50:00,43.86,44.26,43.71,44.25,110952.0,43.0262,43.4186,42.879,43.4088,110952.0
2022-06-22 09:55:00,44.26,44.36,44.13,44.13,90532.0,43.4186,43.5167,43.2911,43.2911,90532.0
2022-06-22 10:00:00,44.13,44.23,43.95,44.09,65964.0,43.2911,43.3892,43.1145,43.2518,65964.0
2022-06-22 10:05:00,44.09,44.24,44.01,44.24,30630.0,43.2518,43.399,43.1733,43.399,30630.0
2022-06-22 10:10:00,44.24,44.45,44.15,44.44,40751.0,43.399,43.605,43.3107,43.5952,40751.0
2022-06-22 10:15:00,44.42,44.7,44.4,44.68,115801.0,43.5755,43.8502,43.5559,43.8306,115801.0
2022-06-22 10:20:00,44.69,44.94,44.63,44.93,110045.0,43.8404,44.0857,43.7816,44.0759,110045.0
2022-06-22 10:25:00,44.92,44.95,44.86,44.92,89958.0,44.066,44.0955,44.0072,44.066,89958.0
2022-06-22 10:30:00,44.93,45.05,44.88,44.96,84500.0,44.0759,44.1936,44.0268,44.1053,84500.0
2022-06-22 10:35:00,44.95,45.18,44.91,45.14,72010.0,44.0955,44.3211,44.0562,44.2819,72010.0
2022-06-22 10:40:00,45.16,45.18,45.0,45.05,32716.0,44.3015,44.3211,44.1445,44.1936,32716.0
2022-06-22 10:45:00,45.07,45.08,44.79,44.9,179914.0,44.2132,44.223,43.9385,44.0464,179914.0
2022-06-22 10:50:00,44.89,44.97,44.85,44.89,43855.0,44.0366,44.1151,43.9974,44.0366,43855.0
2022-06-22 10:55:00,44.88,44.93,44.82,44.91,28140.0,44.0268,44.0759,43.9679,44.0562,28140.0
2022-06-22 11:00:00,44.91,44.92,44.6,44.69,46107.0,44.0562,44.066,43.7521,43.8404,46107.0
2022-06-22 11:05:00,44.69,44.76,44.59,44.75,32041.0,43.8404,43.9091,43.7423,43.8993,32041.0
2022-06-22 11:10:00,44.75,44.8,44.71,44.73,27881.0,43.8993,43.9483,43.86,43.8797,27881.0
2022-06-22 11:15:00,44.73,44.93,44.72,44.9,50379.0,43.8797,44.0759,43.8698,44.0464,50379.0
2022-06-22 11:20:00,44.88,44.89,44.77,44.84,27327.0,44.0268,44.0366,43.9189,43.9876,27327.0
2022-06-22 11:25:00,44.85,44.95,44.82,44.89,31656.0,43.9974,44.0955,43.9679,44.0366,31656.0
2022-06-22 11:30:00,44.89,45.12,44.88,45.01,79427.0,44.0366,44.2622,44.0268,44.1543,79427.0
2022-06-22 11:35:00,45.0,45.04,44.98,45.02,30283.0,44.1445,44.1838,44.1249,44.1641,30283.0
2022-06-22 11:40:00,45.01,45.01,44.69,44.71,56212.0,44.1543,44.1543,43.8404,43.86,56212.0
2022-06-22 11:45:00,44.72,44.73,44.56,44.68,50141.0,43.8698,43.8797,43.7129,43.8306,50141.0
2022-06-22 11:50:00,44.7,44.7,44.49,44.52,46048.0,43.8502,43.8502,43.6442,43.6736,46048.0
2022-06-22 11:55:00,44.52,44.57,44.39,44.4,40099.0,43.6736,43.7227,43.5461,43.5559,40099.0
2022-06-22 12:00:00,44.43,44.67,44.38,44.45,90157.0,43.5854,43.8208,43.5363,43.605,90157.0
2022-06-22 12:05:00,44.42,44.44,44.27,44.35,32723.0,43.5755,43.5952,43.4284,43.5069,32723.0
2022-06-22 12:10:00,44.34,44.51,44.34,44.46,41346.0,43.4971,43.6638,43.4971,43.6148,41346.0
2022-06-22 12:15:00,44.45,44.62,44.45,44.61,14784.0,43.605,43.7717,43.605,43.7619,14784.0
2022-06-22 12:20:00,44.58,44.67,44.57,44.6,14415.0,43.7325,43.8208,43.7227,43.7521,14415.0
2022-06-22 12:25:00,44.59,44.69,44.58,44.62,26654.0,43.7423,43.8404,43.7325,43.7717,26654.0
2022-06-22 12:30:00,44.6,44.75,44.58,44.72,49621.0,43.7521,43.8993,43.7325,43.8698,49621.0
2022-06-22 12:35:00,44.73,44.79,44.62,44.63,39231.0,43.8797,43.9385,43.7717,43.7816,39231.0
2022-06-22 12:40:00,44.66,44.78,44.66,44.78,18978.0,43.811,43.9287,43.811,43.9287,18978.0
2022-06-22 12:45:00,44.78,44.79,44.69,44.69,8089.0,43.9287,43.9385,43.8404,43.8404,8089.0
2022-06-22 12:50:00,44.73,44.75,44.66,44.72,6928.0,43.8797,43.8993,43.811,43.8698,6928.0
2022-06-22 12:55:00,44.75,44.83,44.69,44.83,22170.0,43.8993,43.9778,43.8404,43.9778,22170.0
2022-06-22 13:00:00,44.83,44.85,44.6,44.66,24450.0,43.9778,43.9974,43.7521,43.811,24450.0
2022-06-22 13:05:00,44.65,44.74,44.65,44.71,19896.0,43.8012,43.8895,43.8012,43.86,19896.0
2022-06-22 13:10:00,44.74,44.82,44.74,44.81,4584.0,43.8895,43.9679,43.8895,43.9581,4584.0
2022-06-22 13:15:00,44.81,44.92,44.78,44.92,9674.0,43.9581,44.066,43.9287,44.066,9674.0
2022-06-22 13:20:00,44.92,45.01,44.9,44.97,23596.0,44.066,44.1543,44.0464,44.1151,23596.0
2022-06-22 13:25:00,44.99,45.04,44.9,44.97,43697.0,44.1347,44.1838,44.0464,44.1151,43697.0
2022-06-22 13:30:00,44.97,44.97,44.83,44.84,14157.0,44.1151,44.1151,43.9778,43.9876,14157.0
2022-06-22 13:35:00,44.78,44.93,44.78,44.92,18134.0,43.9287,44.0759,43.9287,44.066,18134.0
2022-06-22 13:40:00,44.9,44.98,44.89,44.98,9274.0,44.0464,44.1249,44.0366,44.1249,9274.0
2022-06-22 13:45:00,44.98,45.06,44.97,45.05,13435.0,44.1249,44.2034,44.1151,44.1936,13435.0
2022-06-22 13:50:00,45.04,45.05,44.89,44.94,33592.0,44.1838,44.1936,44.0366,44.0857,33592.0
2022-06-22 13:55:00,44.94,44.98,44.88,44.98,15686.0,44.0857,44.1249,44.0268,44.1249,15686.0
2022-06-22 14:00:00,45.0,45.08,44.96,45.04,18333.0,44.1445,44.223,44.1053,44.1838,18333.0
2022-06-22 14:05:00,45.04,45.33,45.04,45.29,68156.0,44.1838,44.4682,44.1838,44.429,68156.0
2022-06-22 14:10:00,45.29,45.29,45.21,45.28,30278.0,44.429,44.429,44.3505,44.4192,30278.0
2022-06-22 14:15:00,45.29,45.37,45.26,45.27,79812.0,44.429,44.5075,44.3996,44.4094,79812.0
2022-06-22 14:20:00,45.3,45.31,45.08,45.17,76058.0,44.4388,44.4486,44.223,44.3113,76058.0
2022-06-22 14:25:00,45.16,45.17,45.02,45.03,33471.0,44.3015,44.3113,44.1641,44.1739,33471.0
2022-06-22 14:30:00,45.04,45.09,45.03,45.08,13447.0,44.1838,44.2328,44.1739,44.223,13447.0
2022-06-22 14:35:00,45.09,45.1,45.03,45.04,17980.0,44.2328,44.2426,44.1739,44.1838,17980.0
2022-06-22 14:40:00,45.04,45.08,44.93,44.99,38497.0,44.1838,44.223,44.0759,44.1347,38497.0
2022-06-22 14:45:00,44.97,45.04,44.88,44.88,26728.0,44.1151,44.1838,44.0268,44.0268,26728.0
2022-06-22 14:50:00,44.87,44.93,44.84,44.93,31752.0,44.017,44.0759,43.9876,44.0759,31752.0
2022-06-22 14:55:00,44.94,45.04,44.94,45.01,39016.0,44.0857,44.1838,44.0857,44.1543,39016.0
2022-06-22 15:00:00,45.02,45.07,44.89,45.05,14021.0,44.1641,44.2132,44.0366,44.1936,14021.0
2022-06-22 15:05:00,45.06,45.09,44.92,44.95,45188.0,44.2034,44.2328,44.066,44.0955,45188.0
2022-06-22 15:10:00,44.92,44.96,44.83,44.91,103197.0,44.066,44.1053,43.9778,44.0562,103197.0
2022-06-22 15:15:00,44.91,44.97,44.83,44.83,16798.0,44.0562,44.1151,43.9778,43.9778,16798.0
2022-06-22 15:20:00,44.86,44.91,44.85,44.9,7154.0,44.0072,44.0562,43.9974,44.0464,7154.0
2022-06-22 15:25:00,44.85,44.86,44.6,44.68,40312.0,43.9974,44.0072,43.7521,43.8306,40312.0
2022-06-22 15:30:00,44.65,44.74,44.58,44.59,60334.0,43.8012,43.8895,43.7325,43.7423,60334.0
2022-06-22 15:35:00,44.57,44.6,44.44,44.53,68099.0,43.7227,43.7521,43.5952,43.6835,68099.0
2022-06-22 15:40:00,44.51,44.57,44.39,44.55,43168.0,43.6638,43.7227,43.5461,43.7031,43168.0
2022-06-22 15:45:00,44.53,44.53,44.33,44.4,39773.0,43.6835,43.6835,43.4873,43.5559,39773.0
2022-06-22 15:50:00,44.4,44.69,44.35,44.66,148587.0,43.5559,43.8404,43.5069,43.811,148587.0
2022-06-22 15:55:00,44.67,44.67,44.29,44.3,727061.0,43.8208,43.8208,43.448,43.4578,727061.0
2022-06-23 09:30:00,44.86,45.03,44.72,44.78,139649.0,44.0072,44.1739,43.8698,43.9287,139649.0
2022-06-23 09:35:00,44.79,44.83,44.64,44.7,94704.0,43.9385,43.9778,43.7914,43.8502,94704.0
2022-06-23 09:40:00,44.71,44.99,44.7,44.83,169814.0,43.86,44.1347,43.8502,43.9778,169814.0
2022-06-23 09:45:00,44.83,44.92,44.59,44.81,295904.0,43.9778,44.066,43.7423,43.9581,295904.0
2022-06-23 09:50:00,44.78,44.83,44.43,44.51,123801.0,43.9287,43.9778,43.5854,43.6638,123801.0
2022-06-23 09:55:00,44.46,44.98,44.46,44.95,258897.0,43.6148,44.1249,43.6148,44.0955,258897.0
2022-06-23 10:00:00,44.95,45.07,44.89,44.98,74585.0,44.0955,44.2132,44.0366,44.1249,74585.0
2022-06-23 10:05:00,44.99,45.04,44.68,44.7,61602.0,44.1347,44.1838,43.8306,43.8502,61602.0
2022-06-23 10:10:00,44.7,44.8,44.55,44.69,99687.0,43.8502,43.9483,43.7031,43.8404,99687.0
2022-06-23 10:15:00,44.67,44.8,44.64,44.7,33008.0,43.8208,43.9483,43.7914,43.8502,33008.0
2022-06-23 10:20:00,44.8,44.98,44.77,44.87,47355.0,43.9483,44.1249,43.9189,44.017,47355.0
2022-06-23 10:25:00,44.85,44.93,44.72,44.78,93215.0,43.9974,44.0759,43.8698,43.9287,93215.0
2022-06-23 10:30:00,44.8,44.92,44.69,44.75,103832.0,43.9483,44.066,43.8404,43.8993,103832.0
2022-06-23 10:35:00,44.75,44.95,44.65,44.95,48728.0,43.8993,44.0955,43.8012,44.0955,48728.0
2022-06-23 10:40:00,44.98,45.11,44.98,44.99,133474.0,44.1249,44.2524,44.1249,44.1347,133474.0
2022-06-23 10:45:00,44.98,45.15,44.97,45.01,43918.0,44.1249,44.2917,44.1151,44.1543,43918.0
2022-06-23 10:50:00,45.01,45.1,44.93,45.04,27289.0,44.1543,44.2426,44.0759,44.1838,27289.0
2022-06-23 10:55:00,45.03,45.2,45.03,45.15,63776.0,44.1739,44.3407,44.1739,44.2917,63776.0
2022-06-23 11:00:00,45.14,45.14,44.91,44.91,37081.0,44.2819,44.2819,44.0562,44.0562,37081.0
2022-06-23 11:05:00,44.91,45.02,44.89,45.02,22004.0,44.0562,44.1641,44.0366,44.1641,22004.0
2022-06-23 11:10:00,45.02,45.22,44.99,45.15,30917.0,44.1641,44.3603,44.1347,44.2917,30917.0
2022-06-23 11:15:00,45.15,45.15,45.08,45.12,23708.0,44.2917,44.2917,44.223,44.2622,23708.0
2022-06-23 11:20:00,45.12,45.16,44.89,44.93,66734.0,44.2622,44.3015,44.0366,44.0759,66734.0
2022-06-23 11:25:00,44.92,44.97,44.9,44.92,26239.0,44.066,44.1151,44.0464,44.066,26239.0
2022-06-23 11:30:00,44.94,45.0,44.74,44.77,40374.0,44.0857,44.1445,43.8895,43.9189,40374.0
2022-06-23 11:35:00,44.75,44.75,44.58,44.6,52385.0,43.8993,43.8993,43.7325,43.7521,52385.0
2022-06-23 11:40:00,44.59,44.71,44.57,44.71,22533.0,43.7423,43.86,43.7227,43.86,22533.0
2022-06-23 11:45:00,44.71,44.76,44.65,44.76,13107.0,43.86,43.9091,43.8012,43.9091,13107.0
2022-06-23 11:50:00,44.75,44.76,44.66,44.66,14078.0,43.8993,43.9091,43.811,43.811,14078.0
2022-06-23 11:55:00,44.65,44.65,44.49,44.51,32975.0,43.8012,43.8012,43.6442,43.6638,32975.0
2022-06-23 12:00:00,44.52,44.55,44.23,44.24,106991.0,43.6736,43.7031,43.3892,43.399,106991.0
2022-06-23 12:05:00,44.24,44.39,44.2,44.3,58874.0,43.399,43.5461,43.3597,43.4578,58874.0
2022-06-23 12:10:00,44.31,44.4,44.25,44.37,30108.0,43.4676,43.5559,43.4088,43.5265,30108.0
2022-06-23 12:15:00,44.35,44.53,44.31,44.46,60144.0,43.5069,43.6835,43.4676,43.6148,60144.0
2022-06-23 12:20:00,44.47,44.57,44.41,44.47,45915.0,43.6246,43.7227,43.5657,43.6246,45915.0
2022-06-23 12:25:00,44.45,44.48,44.36,44.38,41628.0,43.605,43.6344,43.5167,43.5363,41628.0
2022-06-23 12:30:00,44.39,44.43,44.25,44.25,44222.0,43.5461,43.5854,43.4088,43.4088,44222.0
2022-06-23 12:35:00,44.26,44.32,44.14,44.17,52576.0,43.4186,43.4774,43.3009,43.3303,52576.0
2022-06-23 12:40:00,44.16,44.29,44.14,44.19,53728.0,43.3205,43.448,43.3009,43.3499,53728.0
2022-06-23 12:45:00,44.19,44.25,44.07,44.18,38497.0,43.3499,43.4088,43.2322,43.3401,38497.0
2022-06-23 12:50:00,44.16,44.22,44.02,44.18,40872.0,43.3205,43.3793,43.1832,43.3401,40872.0
2022-06-23 12:55:00,44.18,44.24,44.12,44.13,29243.0,43.3401,43.399,43.2812,43.2911,29243.0
2022-06-23 13:00:00,44.09,44.09,43.98,44.06,50424.0,43.2518,43.2518,43.1439,43.2224,50424.0
2022-06-23 13:05:00,44.06,44.28,44.06,44.21,84716.0,43.2224,43.4382,43.2224,43.3695,84716.0
2022-06-23 13:10:00,44.22,44.3,44.19,44.23,23607.0,43.3793,43.4578,43.3499,43.3892,23607.0
2022-06-23 13:15:00,44.24,44.33,44.22,44.28,18341.0,43.399,43.4873,43.3793,43.4382,18341.0
2022-06-23 13:20:00,44.28,44.38,44.16,44.25,27949.0,43.4382,43.5363,43.3205,43.4088,27949.0
2022-06-23 13:25:00,44.27,44.34,44.17,44.21,51891.0,43.4284,43.4971,43.3303,43.3695,51891.0
2022-06-23 13:30:00,44.21,44.31,44.21,44.26,9443.0,43.3695,43.4676,43.3695,43.4186,9443.0
2022-06-23 13:35:00,44.28,44.32,44.13,44.17,18147.0,43.4382,43.4774,43.2911,43.3303,18147.0
2022-06-23 13:40:00,44.2,44.23,44.09,44.17,26665.0,43.3597,43.3892,43.2518,43.3303,26665.0
2022-06-23 13:45:00,44.16,44.3,44.15,44.3,28865.0,43.3205,43.4578,43.3107,43.4578,28865.0
2022-06-23 13:50:00,44.29,44.43,44.29,44.4,62551.0,43.448,43.5854,43.448,43.5559,62551.0
2022-06-23 13:55:00,44.42,44.47,44.38,44.44,26173.0,43.5755,43.6246,43.5363,43.5952,26173.0
2022-06-23 14:00:00,44.43,44.5,44.37,44.42,54103.0,43.5854,43.654,43.5265,43.5755,54103.0
2022-06-23 14:05:00,44.41,44.46,44.39,44.44,10029.0,43.5657,43.6148,43.5461,43.5952,10029.0
2022-06-23 14:10:00,44.46,44.5,44.4,44.43,10697.0,43.6148,43.654,43.5559,43.5854,10697.0
2022-06-23 14:15:00,44.44,44.47,44.36,44.42,23868.0,43.5952,43.6246,43.5167,43.5755,23868.0
2022-06-23 14:20:00,44.43,44.51,44.37,44.5,22377.0,43.5854,43.6638,43.5265,43.654,22377.0
2022-06-23 14:25:00,44.49,44.61,44.46,44.59,43135.0,43.6442,43.7619,43.6148,43.7423,43135.0
2022-06-23 14:30:00,44.59,44.78,44.58,44.77,48633.0,43.7423,43.9287,43.7325,43.9189,48633.0
2022-06-23 14:35:00,44.75,44.82,44.69,44.78,55376.0,43.8993,43.9679,43.8404,43.9287,55376.0
2022-06-23 14:40:00,44.79,44.79,44.72,44.74,11179.0,43.9385,43.9385,43.8698,43.8895,11179.0
2022-06-23 14:45:00,44.73,44.74,44.65,44.69,17706.0,43.8797,43.8895,43.8012,43.8404,17706.0
2022-06-23 14:50:00,44.7,44.74,44.69,44.72,22366.0,43.8502,43.8895,43.8404,43.8698,22366.0
2022-06-23 14:55:00,44.71,44.74,44.67,44.74,48804.0,43.86,43.8895,43.8208,43.8895,48804.0
2022-06-23 15:00:00,44.74,44.78,44.64,44.78,22503.0,43.8895,43.9287,43.7914,43.9287,22503.0
2022-06-23 15:05:00,44.78,44.86,44.77,44.81,21981.0,43.9287,44.0072,43.9189,43.9581,21981.0
2022-06-23 15:10:00,44.81,44.85,44.75,44.84,17312.0,43.9581,43.9974,43.8993,43.9876,17312.0
2022-06-23 15:15:00,44.84,44.86,44.71,44.8,39785.0,43.9876,44.0072,43.86,43.9483,39785.0
2022-06-23 15:20:00,44.81,44.88,44.79,44.82,60325.0,43.9581,44.0268,43.9385,43.9679,60325.0
2022-06-23 15:25:00,44.82,44.98,44.82,44.94,39673.0,43.9679,44.1249,43.9679,44.0857,39673.0
2022-06-23 15:30:00,44.93,45.22,44.92,45.21,51721.0,44.0759,44.3603,44.066,44.3505,51721.0
2022-06-23 15:35:00,45.21,45.22,45.05,45.09,134397.0,44.3505,44.3603,44.1936,44.2328,134397.0
2022-06-23 15:40:00,45.08,45.22,45.05,45.14,37649.0,44.223,44.3603,44.1936,44.2819,37649.0
2022-06-23 15:45:00,45.13,45.31,45.13,45.3,106096.0,44.272,44.4486,44.272,44.4388,106096.0
2022-06-23 15:50:00,45.3,45.38,45.13,45.15,170034.0,44.4388,44.5173,44.272,44.2917,170034.0
2022-06-23 15:55:00,45.15,45.3,45.1,45.21,331899.0,44.2917,44.4388,44.2426,44.3505,331899.0
2022-06-24 09:30:00,46.0,46.29,45.99,46.29,280502.0,45.1255,45.41,45.1157,45.41,280502.0
2022-06-24 09:35:00,46.32,46.36,46.12,46.2,108620.0,45.4394,45.4787,45.2432,45.3217,108620.0
2022-06-24 09:40:00,46.21,46.49,46.17,46.46,238210.0,45.3315,45.6062,45.2923,45.5768,238210.0
2022-06-24 09:45:00,46.47,46.6,46.4,46.6,197612.0,45.5866,45.7141,45.5179,45.7141,197612.0
2022-06-24 09:50:00,46.61,46.64,46.55,46.61,110226.0,45.7239,45.7533,45.6651,45.7239,110226.0
2022-06-24 09:55:00,46.6,46.62,46.5,46.55,55756.0,45.7141,45.7337,45.616,45.6651,55756.0
2022-06-24 10:00:00,46.58,47.24,46.57,47.08,441932.0,45.6945,46.3419,45.6847,46.185,441932.0
2022-06-24 10:05:00,47.09,47.33,47.08,47.3,80232.0,46.1948,46.4302,46.185,46.4008,80232.0
2022-06-24 10:10:00,47.3,47.31,47.11,47.15,88774.0,46.4008,46.4106,46.2144,46.2536,88774.0
2022-06-24 10:15:00,47.15,47.31,47.14,47.25,33267.0,46.2536,46.4106,46.2438,46.3517,33267.0
2022-06-24 10:20:00,47.25,47.36,47.2,47.29,74310.0,46.3517,46.4597,46.3027,46.391,74310.0
2022-06-24 10:25:00,47.3,47.3,47.16,47.2,37629.0,46.4008,46.4008,46.2635,46.3027,37629.0
2022-06-24 10:30:00,47.24,47.27,47.16,47.21,64145.0,46.3419,46.3714,46.2635,46.3125,64145.0
2022-06-24 10:35:00,47.22,47.24,47.09,47.12,47457.0,46.3223,46.3419,46.1948,46.2242,47457.0
2022-06-24 10:40:00,47.13,47.14,47.01,47.07,149110.0,46.234,46.2438,46.1163,46.1752,149110.0
2022-06-24 10:45:00,47.08,47.23,47.02,47.19,56830.0,46.185,46.3321,46.1261,46.2929,56830.0
2022-06-24 10:50:00,47.21,47.23,47.13,47.18,35002.0,46.3125,46.3321,46.234,46.2831,35002.0
2022-06-24 10:55:00,47.19,47.28,47.14,47.23,32907.0,46.2929,46.3812,46.2438,46.3321,32907.0
2022-06-24 11:00:00,47.21,47.35,47.2,47.35,26891.0,46.3125,46.4498,46.3027,46.4498,26891.0
2022-06-24 11:05:00,47.36,47.37,47.27,47.31,58359.0,46.4597,46.4695,46.3714,46.4106,58359.0
2022-06-24 11:10:00,47.33,47.34,47.22,47.22,76753.0,46.4302,46.44,46.3223,46.3223,76753.0
2022-06-24 11:15:00,47.21,47.21,47.09,47.12,46932.0,46.3125,46.3125,46.1948,46.2242,46932.0
2022-06-24 11:20:00,47.1,47.21,47.1,47.18,15141.0,46.2046,46.3125,46.2046,46.2831,15141.0
2022-06-24 11:25:00,47.18,47.31,47.17,47.3,67930.0,46.2831,46.4106,46.2733,46.4008,67930.0
2022-06-24 11:30:00,47.3,47.31,47.24,47.25,28189.0,46.4008,46.4106,46.3419,46.3517,28189.0
2022-06-24 11:35:00,47.23,47.34,47.21,47.33,72787.0,46.3321,46.44,46.3125,46.4302,72787.0
2022-06-24 11:40:00,47.33,47.36,47.3,47.33,11804.0,46.4302,46.4597,46.4008,46.4302,11804.0
2022-06-24 11:45:00,47.33,47.33,47.26,47.28,39161.0,46.4302,46.4302,46.3616,46.3812,39161.0
2022-06-24 11:50:00,47.27,47.37,47.24,47.31,34554.0,46.3714,46.4695,46.3419,46.4106,34554.0
2022-06-24 11:55:00,47.33,47.35,47.25,47.33,47795.0,46.4302,46.4498,46.3517,46.4302,47795.0
2022-06-24 12:00:00,47.33,47.43,47.31,47.4,15591.0,46.4302,46.5283,46.4106,46.4989,15591.0
2022-06-24 12:05:00,47.4,47.41,47.37,47.37,7418.0,46.4989,46.5087,46.4695,46.4695,7418.0
2022-06-24 12:10:00,47.38,47.4,47.37,47.38,15458.0,46.4793,46.4989,46.4695,46.4793,15458.0
2022-06-24 12:15:00,47.39,47.44,47.36,47.43,25514.0,46.4891,46.5381,46.4597,46.5283,25514.0
2022-06-24 12:20:00,47.42,47.43,47.28,47.34,21112.0,46.5185,46.5283,46.3812,46.44,21112.0
2022-06-24 12:25:00,47.36,47.36,47.28,47.29,18115.0,46.4597,46.4597,46.3812,46.391,18115.0
2022-06-24 12:30:00,47.31,47.34,47.23,47.23,25183.0,46.4106,46.44,46.3321,46.3321,25183.0
2022-06-24 12:35:00,47.22,47.3,47.22,47.29,21573.0,46.3223,46.4008,46.3223,46.391,21573.0
2022-06-24 12:40:00,47.28,47.4,47.28,47.39,11033.0,46.3812,46.4989,46.3812,46.4891,11033.0
2022-06-24 12:45:00,47.38,47.38,47.26,47.31,18379.0,46.4793,46.4793,46.3616,46.4106,18379.0
2022-06-24 12:50:00,47.32,47.35,47.29,47.34,8175.0,46.4204,46.4498,46.391,46.44,8175.0
2022-06-24 12:55:00,47.35,47.41,47.35,47.39,7816.0,46.4498,46.5087,46.4498,46.4891,7816.0
2022-06-24 13:00:00,47.38,47.47,47.37,47.42,20606.0,46.4793,46.5676,46.4695,46.5185,20606.0
2022-06-24 13:05:00,47.42,47.44,47.36,47.43,11818.0,46.5185,46.5381,46.4597,46.5283,11818.0
2022-06-24 13:10:00,47.43,47.48,47.42,47.47,17410.0,46.5283,46.5774,46.5185,46.5676,17410.0
2022-06-24 13:15:00,47.46,47.46,47.38,47.38,21285.0,46.5578,46.5578,46.4793,46.4793,21285.0
2022-06-24 13:20:00,47.38,47.42,47.36,47.39,112811.0,46.4793,46.5185,46.4597,46.4891,112811.0
2022-06-24 13:25:00,47.38,47.4,47.35,47.39,62039.0,46.4793,46.4989,46.4498,46.4891,62039.0
2022-06-24 13:30:00,47.39,47.41,47.34,47.39,20401.0,46.4891,46.5087,46.44,46.4891,20401.0
2022-06-24 13:35:00,47.39,47.4,47.33,47.36,11588.0,46.4891,46.4989,46.4302,46.4597,11588.0
2022-06-24 13:40:00,47.35,47.43,47.33,47.41,10426.0,46.4498,46.5283,46.4302,46.5087,10426.0
2022-06-24 13:45:00,47.39,47.41,47.36,47.38,12370.0,46.4891,46.5087,46.4597,46.4793,12370.0
2022-06-24 13:50:00,47.37,47.41,47.31,47.32,9603.0,46.4695,46.5087,46.4106,46.4204,9603.0
2022-06-24 13:55:00,47.3,47.4,47.28,47.32,36392.0,46.4008,46.4989,46.3812,46.4204,36392.0
2022-06-24 14:00:00,47.32,47.38,47.3,47.32,52422.0,46.4204,46.4793,46.4008,46.4204,52422.0
2022-06-24 14:05:00,47.33,47.35,47.28,47.31,6848.0,46.4302,46.4498,46.3812,46.4106,6848.0
2022-06-24 14:10:00,47.31,47.39,47.31,47.36,7337.0,46.4106,46.4891,46.4106,46.4597,7337.0
2022-06-24 14:15:00,47.36,47.4,47.33,47.38,10393.0,46.4597,46.4989,46.4302,46.4793,10393.0
2022-06-24 14:20:00,47.38,47.39,47.33,47.34,7660.0,46.4793,46.4891,46.4302,46.44,7660.0
2022-06-24 14:25:00,47.36,47.43,47.35,47.41,9636.0,46.4597,46.5283,46.4498,46.5087,9636.0
2022-06-24 14:30:00,47.41,47.48,47.41,47.47,24961.0,46.5087,46.5774,46.5087,46.5676,24961.0
2022-06-24 14:35:00,47.46,47.48,47.41,47.42,10873.0,46.5578,46.5774,46.5087,46.5185,10873.0
2022-06-24 14:40:00,47.41,47.46,47.39,47.44,18053.0,46.5087,46.5578,46.4891,46.5381,18053.0
2022-06-24 14:45:00,47.45,47.5,47.44,47.49,22964.0,46.5479,46.597,46.5381,46.5872,22964.0
2022-06-24 14:50:00,47.51,47.52,47.48,47.52,20065.0,46.6068,46.6166,46.5774,46.6166,20065.0
2022-06-24 14:55:00,47.51,47.55,47.48,47.54,12568.0,46.6068,46.646,46.5774,46.6362,12568.0
2022-06-24 15:00:00,47.54,47.54,47.5,47.53,14339.0,46.6362,46.6362,46.597,46.6264,14339.0
2022-06-24 15:05:00,47.54,47.55,47.49,47.52,16378.0,46.6362,46.646,46.5872,46.6166,16378.0
2022-06-24 15:10:00,47.51,47.51,47.48,47.51,20210.0,46.6068,46.6068,46.5774,46.6068,20210.0
2022-06-24 15:15:00,47.54,47.58,47.53,47.56,369701.0,46.6362,46.6755,46.6264,46.6559,369701.0
2022-06-24 15:20:00,47.56,47.59,47.56,47.59,47418.0,46.6559,46.6853,46.6559,46.6853,47418.0
2022-06-24 15:25:00,47.59,47.6,47.53,47.58,18338.0,46.6853,46.6951,46.6264,46.6755,18338.0
2022-06-24 15:30:00,47.58,47.6,47.52,47.52,25699.0,46.6755,46.6951,46.6166,46.6166,25699.0
2022-06-24 15:35:00,47.53,47.63,47.5,47.62,30579.0,46.6264,46.7245,46.597,46.7147,30579.0
2022-06-24 15:40:00,47.63,47.68,47.61,47.68,338631.0,46.7245,46.7736,46.7049,46.7736,338631.0
2022-06-24 15:45:00,47.67,47.72,47.64,47.66,156697.0,46.7638,46.8128,46.7343,46.754,156697.0
2022-06-24 15:50:00,47.66,47.87,47.66,47.87,351270.0,46.754,46.96,46.754,46.96,351270.0
2022-06-24 15:55:00,47.87,48.05,47.76,48.05,469490.0,46.96,47.1365,46.8521,47.1365,469490.0
2022-06-27 09:30:00,48.32,48.36,47.85,47.85,177633.0,47.4014,47.4406,46.9403,46.9403,177633.0
2022-06-27 09:35:00,47.83,47.92,47.71,47.9,85375.0,46.9207,47.009,46.803,46.9894,85375.0
2022-06-27 09:40:00,47.88,47.9,47.64,47.69,75914.0,46.9698,46.9894,46.7343,46.7834,75914.0
2022-06-27 09:45:00,47.66,47.68,47.43,47.53,44893.0,46.754,46.7736,46.5283,46.6264,44893.0
2022-06-27 09:50:00,47.52,47.77,47.48,47.73,71296.0,46.6166,46.8619,46.5774,46.8226,71296.0
2022-06-27 09:55:00,47.72,47.74,47.53,47.57,76351.0,46.8128,46.8324,46.6264,46.6657,76351.0
2022-06-27 10:00:00,47.58,48.0,47.58,47.96,128151.0,46.6755,47.0875,46.6755,47.0482,128151.0
2022-06-27 10:05:00,47.99,47.99,47.65,47.75,44527.0,47.0777,47.0777,46.7441,46.8422,44527.0
2022-06-27 10:10:00,47.76,47.77,47.58,47.66,46044.0,46.8521,46.8619,46.6755,46.754,46044.0
2022-06-27 10:15:00,47.66,47.8,47.54,47.72,34226.0,46.754,46.8913,46.6362,46.8128,34226.0
2022-06-27 10:20:00,47.75,47.91,47.63,47.73,61537.0,46.8422,46.9992,46.7245,46.8226,61537.0
2022-06-27 10:25:00,47.69,47.72,47.57,47.6,84822.0,46.7834,46.8128,46.6657,46.6951,84822.0
2022-06-27 10:30:00,47.58,47.82,47.58,47.8,31552.0,46.6755,46.9109,46.6755,46.8913,31552.0
2022-06-27 10:35:00,47.81,47.84,47.67,47.79,23201.0,46.9011,46.9305,46.7638,46.8815,23201.0
2022-06-27 10:40:00,47.79,47.94,47.72,47.93,17533.0,46.8815,47.0286,46.8128,47.0188,17533.0
2022-06-27 10:45:00,47.93,48.02,47.83,48.01,91506.0,47.0188,47.1071,46.9207,47.0973,91506.0
2022-06-27 10:50:00,48.03,48.17,48.01,48.12,87887.0,47.1169,47.2543,47.0973,47.2052,87887.0
2022-06-27 10:55:00,48.13,48.25,48.11,48.13,44825.0,47.215,47.3327,47.1954,47.215,44825.0
2022-06-27 11:00:00,48.14,48.18,48.03,48.06,16255.0,47.2248,47.2641,47.1169,47.1463,16255.0
2022-06-27 11:05:00,48.04,48.07,47.93,47.95,19131.0,47.1267,47.1562,47.0188,47.0384,19131.0
2022-06-27 11:10:00,47.92,48.02,47.9,47.98,18373.0,47.009,47.1071,46.9894,47.0679,18373.0
2022-06-27 11:15:00,47.96,48.09,47.93,48.08,12941.0,47.0482,47.1758,47.0188,47.166,12941.0
2022-06-27 11:20:00,48.08,48.27,48.06,48.25,33942.0,47.166,47.3524,47.1463,47.3327,33942.0
2022-06-27 11:25:00,48.27,48.31,48.24,48.26,27947.0,47.3524,47.3916,47.3229,47.3425,27947.0
2022-06-27 11:30:00,48.24,48.25,48.13,48.13,17200.0,47.3229,47.3327,47.215,47.215,17200.0
2022-06-27 11:35:00,48.12,48.15,48.04,48.14,10374.0,47.2052,47.2346,47.1267,47.2248,10374.0
2022-06-27 11:40:00,48.17,48.28,48.17,48.25,17094.0,47.2543,47.3622,47.2543,47.3327,17094.0
2022-06-27 11:45:00,48.25,48.31,48.18,48.23,15177.0,47.3327,47.3916,47.2641,47.3131,15177.0
2022-06-27 11:50:00,48.19,48.21,48.14,48.15,13137.0,47.2739,47.2935,47.2248,47.2346,13137.0
2022-06-27 11:55:00,48.13,48.21,48.08,48.18,19769.0,47.215,47.2935,47.166,47.2641,19769.0
2022-06-27 12:00:00,48.18,48.21,47.97,48.0,34504.0,47.2641,47.2935,47.0581,47.0875,34504.0
2022-06-27 12:05:00,48.03,48.04,47.95,48.01,22135.0,47.1169,47.1267,47.0384,47.0973,22135.0
2022-06-27 12:10:00,47.97,48.05,47.94,48.01,16637.0,47.0581,47.1365,47.0286,47.0973,16637.0
2022-06-27 12:15:00,47.99,48.06,47.9,48.06,12370.0,47.0777,47.1463,46.9894,47.1463,12370.0
2022-06-27 12:20:00,48.06,48.08,47.93,47.95,36197.0,47.1463,47.166,47.0188,47.0384,36197.0
2022-06-27 12:25:00,47.94,47.96,47.79,47.84,50318.0,47.0286,47.0482,46.8815,46.9305,50318.0
2022-06-27 12:30:00,47.81,47.81,47.7,47.73,25294.0,46.9011,46.9011,46.7932,46.8226,25294.0
2022-06-27 12:35:00,47.72,47.84,47.69,47.82,17893.0,46.8128,46.9305,46.7834,46.9109,17893.0
2022-06-27 12:40:00,47.82,47.92,47.8,47.92,15861.0,46.9109,47.009,46.8913,47.009,15861.0
2022-06-27 12:45:00,47.95,47.96,47.84,47.93,16646.0,47.0384,47.0482,46.9305,47.0188,16646.0
2022-06-27 12:50:00,47.92,48.02,47.91,48.0,13561.0,47.009,47.1071,46.9992,47.0875,13561.0
2022-06-27 12:55:00,48.01,48.03,47.9,47.98,17655.0,47.0973,47.1169,46.9894,47.0679,17655.0
2022-06-27 13:00:00,48.0,48.02,47.8,47.84,81181.0,47.0875,47.1071,46.8913,46.9305,81181.0
2022-06-27 13:05:00,47.84,47.84,47.71,47.82,29815.0,46.9305,46.9305,46.803,46.9109,29815.0
2022-06-27 13:10:00,47.83,47.97,47.82,47.93,11622.0,46.9207,47.0581,46.9109,47.0188,11622.0
2022-06-27 13:15:00,47.92,47.98,47.85,47.94,17144.0,47.009,47.0679,46.9403,47.0286,17144.0
2022-06-27 13:20:00,47.95,47.97,47.85,47.91,11243.0,47.0384,47.0581,46.9403,46.9992,11243.0
2022-06-27 13:25:00,47.9,47.9,47.83,47.85,15225.0,46.9894,46.9894,46.9207,46.9403,15225.0
2022-06-27 13:30:00,47.84,47.84,47.76,47.77,15692.0,46.9305,46.9305,46.8521,46.8619,15692.0
2022-06-27 13:35:00,47.76,47.81,47.73,47.79,14752.0,46.8521,46.9011,46.8226,46.8815,14752.0
2022-06-27 13:40:00,47.8,47.8,47.64,47.68,19668.0,46.8913,46.8913,46.7343,46.7736,19668.0
2022-06-27 13:45:00,47.68,47.69,47.57,47.64,56291.0,46.7736,46.7834,46.6657,46.7343,56291.0
2022-06-27 13:50:00,47.66,47.73,47.64,47.69,28230.0,46.754,46.8226,46.7343,46.7834,28230.0
2022-06-27 13:55:00,47.69,47.7,47.65,47.65,30036.0,46.7834,46.7932,46.7441,46.7441,30036.0
2022-06-27 14:00:00,47.65,47.7,47.54,47.68,44443.0,46.7441,46.7932,46.6362,46.7736,44443.0
2022-06-27 14:05:00,47.7,47.7,47.58,47.64,19909.0,46.7932,46.7932,46.6755,46.7343,19909.0
2022-06-27 14:10:00,47.63,47.73,47.59,47.7,13860.0,46.7245,46.8226,46.6853,46.7932,13860.0
2022-06-27 14:15:00,47.71,47.83,47.71,47.83,42954.0,46.803,46.9207,46.803,46.9207,42954.0
2022-06-27 14:20:00,47.82,47.83,47.74,47.76,19798.0,46.9109,46.9207,46.8324,46.8521,19798.0
2022-06-27 14:25:00,47.76,47.76,47.66,47.68,11712.0,46.8521,46.8521,46.754,46.7736,11712.0
2022-06-27 14:30:00,47.68,47.79,47.63,47.79,14881.0,46.7736,46.8815,46.7245,46.8815,14881.0
2022-06-27 14:35:00,47.78,47.87,47.76,47.86,25843.0,46.8717,46.96,46.8521,46.9501,25843.0
2022-06-27 14:40:00,47.85,47.85,47.73,47.75,8000.0,46.9403,46.9403,46.8226,46.8422,8000.0
2022-06-27 14:45:00,47.75,47.85,47.71,47.83,42815.0,46.8422,46.9403,46.803,46.9207,42815.0
2022-06-27 14:50:00,47.81,47.81,47.7,47.75,9801.0,46.9011,46.9011,46.7932,46.8422,9801.0
2022-06-27 14:55:00,47.76,47.79,47.68,47.71,16955.0,46.8521,46.8815,46.7736,46.803,16955.0
2022-06-27 15:00:00,47.69,47.72,47.47,47.51,82137.0,46.7834,46.8128,46.5676,46.6068,82137.0
2022-06-27 15:05:00,47.48,47.66,47.42,47.65,51777.0,46.5774,46.754,46.5185,46.7441,51777.0
2022-06-27 15:10:00,47.63,47.8,47.62,47.79,58223.0,46.7245,46.8913,46.7147,46.8815,58223.0
2022-06-27 15:15:00,47.79,47.83,47.74,47.81,49402.0,46.8815,46.9207,46.8324,46.9011,49402.0
2022-06-27 15:20:00,47.8,47.81,47.7,47.73,37288.0,46.8913,46.9011,46.7932,46.8226,37288.0
2022-06-27 15:25:00,47.75,47.83,47.69,47.76,29538.0,46.8422,46.9207,46.7834,46.8521,29538.0
2022-06-27 15:30:00,47.74,47.74,47.63,47.64,39265.0,46.8324,46.8324,46.7245,46.7343,39265.0
2022-06-27 15:35:00,47.62,47.63,47.48,47.53,34412.0,46.7147,46.7245,46.5774,46.6264,34412.0
2022-06-27 15:40:00,47.52,47.76,47.51,47.76,65340.0,46.6166,46.8521,46.6068,46.8521,65340.0
2022-06-27 15:45:00,47.74,47.84,47.64,47.74,105635.0,46.8324,46.9305,46.7343,46.8324,105635.0
2022-06-27 15:50:00,47.73,47.74,47.41,47.5,247277.0,46.8226,46.8324,46.5087,46.597,247277.0
2022-06-27 15:55:00,47.49,47.72,47.49,47.72,166717.0,46.5872,46.8128,46.5872,46.8128,166717.0
2022-06-28 09:30:00,48.07,48.74,48.07,48.65,180596.0,47.1562,47.8134,47.1562,47.7251,180596.0
2022-06-28 09:35:00,48.67,48.81,48.61,48.72,90232.0,47.7448,47.8821,47.6859,47.7938,90232.0
2022-06-28 09:40:00,48.71,48.76,48.58,48.67,33225.0,47.784,47.833,47.6565,47.7448,33225.0
2022-06-28 09:45:00,48.71,48.71,48.51,48.7,62979.0,47.784,47.784,47.5878,47.7742,62979.0
2022-06-28 09:50:00,48.7,48.75,48.63,48.68,56664.0,47.7742,47.8232,47.7055,47.7546,56664.0
2022-06-28 09:55:00,48.67,48.7,48.42,48.51,52974.0,47.7448,47.7742,47.4995,47.5878,52974.0
2022-06-28 10:00:00,48.49,48.6,48.24,48.29,86166.0,47.5682,47.6761,47.3229,47.372,86166.0
2022-06-28 10:05:00,48.28,48.3,48.01,48.08,87873.0,47.3622,47.3818,47.0973,47.166,87873.0
2022-06-28 10:10:00,48.09,48.22,48.06,48.2,48040.0,47.1758,47.3033,47.1463,47.2837,48040.0
2022-06-28 10:15:00,48.18,48.22,48.07,48.07,26615.0,47.2641,47.3033,47.1562,47.1562,26615.0
2022-06-28 10:20:00,48.07,48.1,47.89,47.98,63811.0,47.1562,47.1856,46.9796,47.0679,63811.0
2022-06-28 10:25:00,47.98,48.04,47.93,47.93,30510.0,47.0679,47.1267,47.0188,47.0188,30510.0
2022-06-28 10:30:00,47.92,47.92,47.66,47.7,39823.0,47.009,47.009,46.754,46.7932,39823.0
2022-06-28 10:35:00,47.7,47.82,47.69,47.81,30421.0,46.7932,46.9109,46.7834,46.9011,30421.0
2022-06-28 10:40:00,47.77,47.81,47.62,47.8,40681.0,46.8619,46.9011,46.7147,46.8913,40681.0
2022-06-28 10:45:00,47.8,47.81,47.52,47.58,58912.0,46.8913,46.9011,46.6166,46.6755,58912.0
2022-06-28 10:50:00,47.61,47.64,47.48,47.56,15302.0,46.7049,46.7343,46.5774,46.6559,15302.0
2022-06-28 10:55:00,47.6,47.73,47.58,47.72,25861.0,46.6951,46.8226,46.6755,46.8128,25861.0
2022-06-28 11:00:00,47.73,47.78,47.63,47.72,31608.0,46.8226,46.8717,46.7245,46.8128,31608.0
2022-06-28 11:05:00,47.72,47.73,47.59,47.63,21915.0,46.8128,46.8226,46.6853,46.7245,21915.0
2022-06-28 11:10:00,47.6,47.7,47.57,47.65,29216.0,46.6951,46.7932,46.6657,46.7441,29216.0
2022-06-28 11:15:00,47.64,47.64,47.43,47.43,52568.0,46.7343,46.7343,46.5283,46.5283,52568.0
2022-06-28 11:20:00,47.44,47.48,47.2,47.21,104224.0,46.5381,46.5774,46.3027,46.3125,104224.0
2022-06-28 11:25:00,47.21,47.22,47.0,47.0,66025.0,46.3125,46.3223,46.1065,46.1065,66025.0
2022-06-28 11:30:00,46.98,47.11,46.97,47.09,33323.0,46.0869,46.2144,46.0771,46.1948,33323.0
2022-06-28 11:35:00,47.08,47.11,46.84,46.86,43269.0,46.185,46.2144,45.9495,45.9692,43269.0
2022-06-28 11:40:00,46.84,46.9,46.68,46.71,138461.0,45.9495,46.0084,45.7926,45.822,138461.0
2022-06-28 11:45:00,46.71,46.8,46.68,46.78,62171.0,45.822,45.9103,45.7926,45.8907,62171.0
2022-06-28 11:50:00,46.78,46.78,46.61,46.66,43173.0,45.8907,45.8907,45.7239,45.773,43173.0
2022-06-28 11:55:00,46.63,46.68,46.53,46.6,33048.0,45.7435,45.7926,45.6454,45.7141,33048.0
2022-06-28 12:00:00,46.58,46.62,46.4,46.43,92937.0,45.6945,45.7337,45.5179,45.5473,92937.0
2022-06-28 12:05:00,46.42,46.59,46.42,46.59,42259.0,45.5375,45.7043,45.5375,45.7043,42259.0
2022-06-28 12:10:00,46.56,46.72,46.56,46.59,37507.0,45.6749,45.8318,45.6749,45.7043,37507.0
2022-06-28 12:15:00,46.59,46.6,46.42,46.58,50046.0,45.7043,45.7141,45.5375,45.6945,50046.0
2022-06-28 12:20:00,46.58,46.68,46.57,46.65,56294.0,45.6945,45.7926,45.6847,45.7632,56294.0
2022-06-28 12:25:00,46.66,46.79,46.64,46.79,49118.0,45.773,45.9005,45.7533,45.9005,49118.0
2022-06-28 12:30:00,46.77,46.77,46.56,46.57,26478.0,45.8809,45.8809,45.6749,45.6847,26478.0
2022-06-28 12:35:00,46.55,46.75,46.55,46.72,11736.0,45.6651,45.8613,45.6651,45.8318,11736.0
2022-06-28 12:40:00,46.73,46.83,46.72,46.83,21474.0,45.8416,45.9397,45.8318,45.9397,21474.0
2022-06-28 12:45:00,46.84,46.89,46.73,46.79,38883.0,45.9495,45.9986,45.8416,45.9005,38883.0
2022-06-28 12:50:00,46.76,46.77,46.65,46.68,19704.0,45.8711,45.8809,45.7632,45.7926,19704.0
2022-06-28 12:55:00,46.63,46.74,46.62,46.7,27283.0,45.7435,45.8514,45.7337,45.8122,27283.0
2022-06-28 13:00:00,46.69,46.69,46.5,46.6,36788.0,45.8024,45.8024,45.616,45.7141,36788.0
2022-06-28 13:05:00,46.59,46.59,46.31,46.31,58654.0,45.7043,45.7043,45.4296,45.4296,58654.0
2022-06-28 13:10:00,46.31,46.38,46.23,46.27,53088.0,45.4296,45.4983,45.3511,45.3904,53088.0
2022-06-28 13:15:00,46.27,46.37,46.27,46.3,55886.0,45.3904,45.4885,45.3904,45.4198,55886.0
2022-06-28 13:20:00,46.29,46.37,46.21,46.36,54468.0,45.41,45.4885,45.3315,45.4787,54468.0
2022-06-28 13:25:00,46.35,46.48,46.26,46.46,38090.0,45.4689,45.5964,45.3806,45.5768,38090.0
2022-06-28 13:30:00,46.45,46.48,46.36,46.36,35083.0,45.567,45.5964,45.4787,45.4787,35083.0
2022-06-28 13:35:00,46.36,46.36,46.23,46.28,58827.0,45.4787,45.4787,45.3511,45.4002,58827.0
2022-06-28 13:40:00,46.25,46.39,46.24,46.31,77395.0,45.3708,45.5081,45.3609,45.4296,77395.0
2022-06-28 13:45:00,46.31,46.4,46.31,46.35,13774.0,45.4296,45.5179,45.4296,45.4689,13774.0
2022-06-28 13:50:00,46.36,46.42,46.32,46.33,14864.0,45.4787,45.5375,45.4394,45.4492,14864.0
2022-06-28 13:55:00,46.33,46.39,46.29,46.33,16500.0,45.4492,45.5081,45.41,45.4492,16500.0
2022-06-28 14:00:00,46.32,46.5,46.3,46.33,23481.0,45.4394,45.616,45.4198,45.4492,23481.0
2022-06-28 14:05:00,46.32,46.33,46.17,46.2,41280.0,45.4394,45.4492,45.2923,45.3217,41280.0
2022-06-28 14:10:00,46.19,46.22,46.04,46.07,89109.0,45.3119,45.3413,45.1647,45.1942,89109.0
2022-06-28 14:15:00,46.08,46.12,45.99,46.0,72888.0,45.204,45.2432,45.1157,45.1255,72888.0
2022-06-28 14:20:00,45.99,46.03,45.96,45.97,137718.0,45.1157,45.1549,45.0863,45.0961,137718.0
2022-06-28 14:25:00,45.95,46.05,45.95,46.04,39467.0,45.0765,45.1746,45.0765,45.1647,39467.0
2022-06-28 14:30:00,46.02,46.02,45.88,45.88,116736.0,45.1451,45.1451,45.0078,45.0078,116736.0
2022-06-28 14:35:00,45.87,45.89,45.79,45.81,27370.0,44.998,45.0176,44.9195,44.9391,27370.0
2022-06-28 14:40:00,45.8,45.87,45.75,45.87,213461.0,44.9293,44.998,44.8803,44.998,213461.0
2022-06-28 14:45:00,45.88,46.07,45.84,46.06,55110.0,45.0078,45.1942,44.9686,45.1844,55110.0
2022-06-28 14:50:00,46.06,46.06,45.96,46.0,32208.0,45.1844,45.1844,45.0863,45.1255,32208.0
2022-06-28 14:55:00,46.03,46.05,45.92,45.95,71410.0,45.1549,45.1746,45.047,45.0765,71410.0
2022-06-28 15:00:00,45.94,46.05,45.82,45.83,37017.0,45.0667,45.1746,44.9489,44.9587,37017.0
2022-06-28 15:05:00,45.82,45.86,45.76,45.82,31337.0,44.9489,44.9882,44.8901,44.9489,31337.0
2022-06-28 15:10:00,45.83,45.92,45.76,45.85,28284.0,44.9587,45.047,44.8901,44.9784,28284.0
2022-06-28 15:15:00,45.86,45.94,45.82,45.92,10515.0,44.9882,45.0667,44.9489,45.047,10515.0
2022-06-28 15:20:00,45.91,46.05,45.84,46.04,43596.0,45.0372,45.1746,44.9686,45.1647,43596.0
2022-06-28 15:25:00,46.04,46.05,45.85,45.95,47717.0,45.1647,45.1746,44.9784,45.0765,47717.0
2022-06-28 15:30:00,45.92,46.02,45.87,45.89,42641.0,45.047,45.1451,44.998,45.0176,42641.0
2022-06-28 15:35:00,45.91,45.95,45.83,45.93,27301.0,45.0372,45.0765,44.9587,45.0568,27301.0
2022-06-28 15:40:00,45.97,45.98,45.8,45.84,18264.0,45.0961,45.1059,44.9293,44.9686,18264.0
2022-06-28 15:45:00,45.83,45.89,45.74,45.84,47794.0,44.9587,45.0176,44.8705,44.9686,47794.0
2022-06-28 15:50:00,45.83,45.91,45.72,45.91,378429.0,44.9587,45.0372,44.8508,45.0372,378429.0
2022-06-28 15:55:00,45.91,45.91,45.73,45.78,219969.0,45.0372,45.0372,44.8606,44.9097,219969.0
2022-06-29 09:30:00,45.86,45.98,45.38,45.43,171065.0,44.9882,45.1059,44.5173,44.5663,171065.0
2022-06-29 09:35:00,45.42,45.6,45.35,45.35,124223.0,44.5565,44.7331,44.4879,44.4879,124223.0
2022-06-29 09:40:00,45.35,45.48,45.25,45.37,83252.0,44.4879,44.6154,44.3898,44.5075,83252.0
2022-06-29 09:45:00,45.35,45.5,45.21,45.46,58166.0,44.4879,44.635,44.3505,44.5958,58166.0
2022-06-29 09:50:00,45.46,46.04,45.44,45.97,137859.0,44.5958,45.1647,44.5762,45.0961,137859.0
2022-06-29 09:55:00,45.92,45.96,45.78,45.82,75149.0,45.047,45.0863,44.9097,44.9489,75149.0
2022-06-29 10:00:00,45.84,46.13,45.71,46.02,63212.0,44.9686,45.253,44.841,45.1451,63212.0
2022-06-29 10:05:00,46.03,46.03,45.85,45.91,49115.0,45.1549,45.1549,44.9784,45.0372,49115.0
2022-06-29 10:10:00,45.89,46.09,45.84,45.88,47605.0,45.0176,45.2138,44.9686,45.0078,47605.0
2022-06-29 10:15:00,45.83,45.9,45.48,45.54,77561.0,44.9587,45.0274,44.6154,44.6743,77561.0
2022-06-29 10:20:00,45.54,45.66,45.52,45.66,24006.0,44.6743,44.792,44.6546,44.792,24006.0
2022-06-29 10:25:00,45.66,45.98,45.64,45.85,45482.0,44.792,45.1059,44.7724,44.9784,45482.0
2022-06-29 10:30:00,45.84,46.08,45.78,45.91,49780.0,44.9686,45.204,44.9097,45.0372,49780.0
2022-06-29 10:35:00,45.9,45.9,45.6,45.85,51041.0,45.0274,45.0274,44.7331,44.9784,51041.0
2022-06-29 10:40:00,45.83,46.07,45.8,46.0,41082.0,44.9587,45.1942,44.9293,45.1255,41082.0
2022-06-29 10:45:00,46.04,46.1,45.88,45.96,32800.0,45.1647,45.2236,45.0078,45.0863,32800.0
2022-06-29 10:50:00,45.97,46.08,45.84,45.92,34834.0,45.0961,45.204,44.9686,45.047,34834.0
2022-06-29 10:55:00,45.93,45.94,45.77,45.79,27559.0,45.0568,45.0667,44.8999,44.9195,27559.0
2022-06-29 11:00:00,45.79,45.81,45.69,45.7,12774.0,44.9195,44.9391,44.8214,44.8312,12774.0
2022-06-29 11:05:00,45.68,45.8,45.57,45.72,46120.0,44.8116,44.9293,44.7037,44.8508,46120.0
2022-06-29 11:10:00,45.73,45.77,45.62,45.64,51161.0,44.8606,44.8999,44.7527,44.7724,51161.0
2022-06-29 11:15:00,45.64,45.73,45.57,45.6,19905.0,44.7724,44.8606,44.7037,44.7331,19905.0
2022-06-29 11:20:00,45.58,45.58,45.39,45.45,31948.0,44.7135,44.7135,44.5271,44.586,31948.0
2022-06-29 11:25:00,45.53,45.6,45.48,45.57,23993.0,44.6644,44.7331,44.6154,44.7037,23993.0
2022-06-29 11:30:00,45.57,45.72,45.5,45.69,114123.0,44.7037,44.8508,44.635,44.8214,114123.0
2022-06-29 11:35:00,45.71,45.85,45.66,45.77,56812.0,44.841,44.9784,44.792,44.8999,56812.0
2022-06-29 11:40:00,45.76,45.79,45.61,45.62,27897.0,44.8901,44.9195,44.7429,44.7527,27897.0
2022-06-29 11:45:00,45.61,45.74,45.57,45.66,25332.0,44.7429,44.8705,44.7037,44.792,25332.0
2022-06-29 11:50:00,45.62,45.82,45.62,45.78,32857.0,44.7527,44.9489,44.7527,44.9097,32857.0
2022-06-29 11:55:00,45.78,45.78,45.63,45.71,22235.0,44.9097,44.9097,44.7625,44.841,22235.0
2022-06-29 12:00:00,45.7,45.74,45.6,45.67,6980.0,44.8312,44.8705,44.7331,44.8018,6980.0
2022-06-29 12:05:00,45.67,45.68,45.48,45.48,22950.0,44.8018,44.8116,44.6154,44.6154,22950.0
2022-06-29 12:10:00,45.5,45.55,45.36,45.44,45667.0,44.635,44.6841,44.4977,44.5762,45667.0
2022-06-29 12:15:00,45.45,45.52,45.42,45.44,16265.0,44.586,44.6546,44.5565,44.5762,16265.0
2022-06-29 12:20:00,45.49,45.53,45.3,45.3,21312.0,44.6252,44.6644,44.4388,44.4388,21312.0
2022-06-29 12:25:00,45.31,45.31,45.2,45.23,33313.0,44.4486,44.4486,44.3407,44.3701,33313.0
2022-06-29 12:30:00,45.27,45.34,45.24,45.29,17070.0,44.4094,44.4781,44.38,44.429,17070.0
2022-06-29 12:35:00,45.29,45.56,45.29,45.48,95195.0,44.429,44.6939,44.429,44.6154,95195.0
2022-06-29 12:40:00,45.49,45.51,45.44,45.49,8433.0,44.6252,44.6448,44.5762,44.6252,8433.0
2022-06-29 12:45:00,45.48,45.54,45.4,45.42,4906.0,44.6154,44.6743,44.5369,44.5565,4906.0
2022-06-29 12:50:00,45.41,45.5,45.39,45.43,38962.0,44.5467,44.635,44.5271,44.5663,38962.0
2022-06-29 12:55:00,45.42,45.52,45.38,45.48,22782.0,44.5565,44.6546,44.5173,44.6154,22782.0
2022-06-29 13:00:00,45.46,45.52,45.41,45.44,26568.0,44.5958,44.6546,44.5467,44.5762,26568.0
2022-06-29 13:05:00,45.46,45.61,45.42,45.61,33300.0,44.5958,44.7429,44.5565,44.7429,33300.0
2022-06-29 13:10:00,45.62,45.67,45.37,45.38,31234.0,44.7527,44.8018,44.5075,44.5173,31234.0
2022-06-29 13:15:00,45.36,45.37,45.3,45.35,35119.0,44.4977,44.5075,44.4388,44.4879,35119.0
2022-06-29 13:20:00,45.34,45.35,45.28,45.32,15966.0,44.4781,44.4879,44.4192,44.4584,15966.0
2022-06-29 13:25:00,45.31,45.52,45.3,45.48,56639.0,44.4486,44.6546,44.4388,44.6154,56639.0
2022-06-29 13:30:00,45.47,45.47,45.38,45.42,15842.0,44.6056,44.6056,44.5173,44.5565,15842.0
2022-06-29 13:35:00,45.45,45.57,45.44,45.57,24616.0,44.586,44.7037,44.5762,44.7037,24616.0
2022-06-29 13:40:00,45.53,45.64,45.53,45.64,15467.0,44.6644,44.7724,44.6644,44.7724,15467.0
2022-06-29 13:45:00,45.65,45.66,45.58,45.59,7250.0,44.7822,44.792,44.7135,44.7233,7250.0
2022-06-29 13:50:00,45.6,45.68,45.6,45.65,8865.0,44.7331,44.8116,44.7331,44.7822,8865.0
2022-06-29 13:55:00,45.66,45.8,45.66,45.75,39829.0,44.792,44.9293,44.792,44.8803,39829.0
2022-06-29 14:00:00,45.74,45.97,45.74,45.97,35917.0,44.8705,45.0961,44.8705,45.0961,35917.0
2022-06-29 14:05:00,45.97,45.99,45.87,45.93,25786.0,45.0961,45.1157,44.998,45.0568,25786.0
2022-06-29 14:10:00,45.92,45.95,45.87,45.91,43127.0,45.047,45.0765,44.998,45.0372,43127.0
2022-06-29 14:15:00,45.91,45.97,45.89,45.9,32510.0,45.0372,45.0961,45.0176,45.0274,32510.0
2022-06-29 14:20:00,45.89,45.9,45.78,45.8,31174.0,45.0176,45.0274,44.9097,44.9293,31174.0
2022-06-29 14:25:00,45.79,45.9,45.77,45.88,21011.0,44.9195,45.0274,44.8999,45.0078,21011.0
2022-06-29 14:30:00,45.89,45.89,45.74,45.79,36177.0,45.0176,45.0176,44.8705,44.9195,36177.0
2022-06-29 14:35:00,45.79,45.79,45.7,45.7,117865.0,44.9195,44.9195,44.8312,44.8312,117865.0
2022-06-29 14:40:00,45.69,45.71,45.55,45.55,38272.0,44.8214,44.841,44.6841,44.6841,38272.0
2022-06-29 14:45:00,45.54,45.59,45.5,45.54,24341.0,44.6743,44.7233,44.635,44.6743,24341.0
2022-06-29 14:50:00,45.53,45.6,45.5,45.59,16979.0,44.6644,44.7331,44.635,44.7233,16979.0
2022-06-29 14:55:00,45.61,45.66,45.58,45.59,20570.0,44.7429,44.792,44.7135,44.7233,20570.0
2022-06-29 15:00:00,45.59,45.64,45.47,45.57,32291.0,44.7233,44.7724,44.6056,44.7037,32291.0
2022-06-29 15:05:00,45.58,45.72,45.55,45.71,52236.0,44.7135,44.8508,44.6841,44.841,52236.0
2022-06-29 15:10:00,45.7,45.7,45.57,45.64,26453.0,44.8312,44.8312,44.7037,44.7724,26453.0
2022-06-29 15:15:00,45.61,45.8,45.6,45.68,71270.0,44.7429,44.9293,44.7331,44.8116,71270.0
2022-06-29 15:20:00,45.68,45.8,45.68,45.8,19390.0,44.8116,44.9293,44.8116,44.9293,19390.0
2022-06-29 15:25:00,45.78,45.94,45.76,45.93,43027.0,44.9097,45.0667,44.8901,45.0568,43027.0
2022-06-29 15:30:00,45.92,45.92,45.63,45.67,66769.0,45.047,45.047,44.7625,44.8018,66769.0
2022-06-29 15:35:00,45.66,45.7,45.57,45.64,30397.0,44.792,44.8312,44.7037,44.7724,30397.0
2022-06-29 15:40:00,45.6,45.67,45.57,45.62,50847.0,44.7331,44.8018,44.7037,44.7527,50847.0
2022-06-29 15:45:00,45.63,45.68,45.52,45.6,48855.0,44.7625,44.8116,44.6546,44.7331,48855.0
2022-06-29 15:50:00,45.62,45.71,45.47,45.57,161768.0,44.7527,44.841,44.6056,44.7037,161768.0
2022-06-29 15:55:00,45.58,45.78,45.58,45.67,159619.0,44.7135,44.9097,44.7135,44.8018,159619.0
2022-06-30 09:30:00,44.68,44.84,44.39,44.52,144285.0,43.8306,43.9876,43.5461,43.6736,144285.0
2022-06-30 09:35:00,44.5,44.55,44.16,44.16,151931.0,43.654,43.7031,43.3205,43.3205,151931.0
2022-06-30 09:40:00,44.17,44.32,44.08,44.21,109138.0,43.3303,43.4774,43.242,43.3695,109138.0
2022-06-30 09:45:00,44.22,44.3,44.09,44.24,60051.0,43.3793,43.4578,43.2518,43.399,60051.0
2022-06-30 09:50:00,44.22,44.25,44.01,44.02,63710.0,43.3793,43.4088,43.1733,43.1832,63710.0
2022-06-30 09:55:00,44.02,44.09,43.9,43.98,111806.0,43.1832,43.2518,43.0654,43.1439,111806.0
2022-06-30 10:00:00,43.95,43.96,43.77,43.83,70738.0,43.1145,43.1243,42.9379,42.9968,70738.0
2022-06-30 10:05:00,43.83,43.94,43.8,43.88,89264.0,42.9968,43.1047,42.9673,43.0458,89264.0
2022-06-30 10:10:00,43.86,44.09,43.84,44.08,44502.0,43.0262,43.2518,43.0066,43.242,44502.0
2022-06-30 10:15:00,44.05,44.11,43.96,44.02,30734.0,43.2126,43.2714,43.1243,43.1832,30734.0
2022-06-30 10:20:00,44.0,44.03,43.89,43.98,28398.0,43.1635,43.193,43.0556,43.1439,28398.0
2022-06-30 10:25:00,44.02,44.07,43.95,44.0,51566.0,43.1832,43.2322,43.1145,43.1635,51566.0
2022-06-30 10:30:00,43.98,44.36,43.95,44.36,54175.0,43.1439,43.5167,43.1145,43.5167,54175.0
2022-06-30 10:35:00,44.35,44.36,44.16,44.16,56023.0,43.5069,43.5167,43.3205,43.3205,56023.0
2022-06-30 10:40:00,44.13,44.18,44.08,44.08,42499.0,43.2911,43.3401,43.242,43.242,42499.0
2022-06-30 10:45:00,44.07,44.2,44.07,44.17,47911.0,43.2322,43.3597,43.2322,43.3303,47911.0
2022-06-30 10:50:00,44.18,44.46,44.17,44.41,35255.0,43.3401,43.6148,43.3303,43.5657,35255.0
2022-06-30 10:55:00,44.4,44.57,44.38,44.54,34229.0,43.5559,43.7227,43.5363,43.6933,34229.0
2022-06-30 11:00:00,44.54,44.54,44.33,44.39,29523.0,43.6933,43.6933,43.4873,43.5461,29523.0
2022-06-30 11:05:00,44.38,44.69,44.38,44.66,34978.0,43.5363,43.8404,43.5363,43.811,34978.0
2022-06-30 11:10:00,44.66,44.69,44.53,44.57,122868.0,43.811,43.8404,43.6835,43.7227,122868.0
2022-06-30 11:15:00,44.56,44.7,44.56,44.59,40903.0,43.7129,43.8502,43.7129,43.7423,40903.0
2022-06-30 11:20:00,44.59,44.82,44.58,44.79,47529.0,43.7423,43.9679,43.7325,43.9385,47529.0
2022-06-30 11:25:00,44.78,45.05,44.78,44.93,52371.0,43.9287,44.1936,43.9287,44.0759,52371.0
2022-06-30 11:30:00,44.91,44.96,44.78,44.8,68893.0,44.0562,44.1053,43.9287,43.9483,68893.0
2022-06-30 11:35:00,44.81,44.87,44.72,44.86,35386.0,43.9581,44.017,43.8698,44.0072,35386.0
2022-06-30 11:40:00,44.88,44.97,44.83,44.94,52699.0,44.0268,44.1151,43.9778,44.0857,52699.0
2022-06-30 11:45:00,44.94,45.12,44.9,45.06,88295.0,44.0857,44.2622,44.0464,44.2034,88295.0
2022-06-30 11:50:00,45.03,45.08,44.97,45.08,61944.0,44.1739,44.223,44.1151,44.223,61944.0
2022-06-30 11:55:00,45.08,45.18,44.99,45.17,37225.0,44.223,44.3211,44.1347,44.3113,37225.0
2022-06-30 12:00:00,45.17,45.18,45.03,45.06,37319.0,44.3113,44.3211,44.1739,44.2034,37319.0
2022-06-30 12:05:00,45.07,45.07,44.86,44.86,39473.0,44.2132,44.2132,44.0072,44.0072,39473.0
2022-06-30 12:10:00,44.86,44.99,44.84,44.99,35790.0,44.0072,44.1347,43.9876,44.1347,35790.0
2022-06-30 12:15:00,44.99,45.09,44.9,45.06,28450.0,44.1347,44.2328,44.0464,44.2034,28450.0
2022-06-30 12:20:00,45.05,45.36,45.04,45.36,48152.0,44.1936,44.4977,44.1838,44.4977,48152.0
2022-06-30 12:25:00,45.35,45.55,45.34,45.5,350312.0,44.4879,44.6841,44.4781,44.635,350312.0
2022-06-30 12:30:00,45.53,45.72,45.52,45.54,91903.0,44.6644,44.8508,44.6546,44.6743,91903.0
2022-06-30 12:35:00,45.54,45.55,45.38,45.42,80053.0,44.6743,44.6841,44.5173,44.5565,80053.0
2022-06-30 12:40:00,45.44,45.53,45.4,45.48,68502.0,44.5762,44.6644,44.5369,44.6154,68502.0
2022-06-30 12:45:00,45.53,45.6,45.4,45.4,41270.0,44.6644,44.7331,44.5369,44.5369,41270.0
2022-06-30 12:50:00,45.42,45.46,45.35,45.46,11308.0,44.5565,44.5958,44.4879,44.5958,11308.0
2022-06-30 12:55:00,45.46,45.52,45.4,45.45,24299.0,44.5958,44.6546,44.5369,44.586,24299.0
2022-06-30 13:00:00,45.47,45.59,45.46,45.56,44721.0,44.6056,44.7233,44.5958,44.6939,44721.0
2022-06-30 13:05:00,45.55,45.55,45.32,45.33,49979.0,44.6841,44.6841,44.4584,44.4682,49979.0
2022-06-30 13:10:00,45.35,45.35,45.03,45.03,54818.0,44.4879,44.4879,44.1739,44.1739,54818.0
2022-06-30 13:15:00,45.05,45.12,45.02,45.09,27733.0,44.1936,44.2622,44.1641,44.2328,27733.0
2022-06-30 13:20:00,45.1,45.29,45.07,45.28,41010.0,44.2426,44.429,44.2132,44.4192,41010.0
2022-06-30 13:25:00,45.28,45.35,45.26,45.3,51256.0,44.4192,44.4879,44.3996,44.4388,51256.0
2022-06-30 13:30:00,45.31,45.43,45.31,45.39,36090.0,44.4486,44.5663,44.4486,44.5271,36090.0
2022-06-30 13:35:00,45.37,45.45,45.37,45.41,17269.0,44.5075,44.586,44.5075,44.5467,17269.0
2022-06-30 13:40:00,45.43,45.54,45.24,45.25,78010.0,44.5663,44.6743,44.38,44.3898,78010.0
2022-06-30 13:45:00,45.24,45.5,45.24,45.5,44582.0,44.38,44.635,44.38,44.635,44582.0
2022-06-30 13:50:00,45.51,45.67,45.47,45.59,32564.0,44.6448,44.8018,44.6056,44.7233,32564.0
2022-06-30 13:55:00,45.59,45.59,45.47,45.53,45002.0,44.7233,44.7233,44.6056,44.6644,45002.0
2022-06-30 14:00:00,45.53,45.56,45.45,45.55,23069.0,44.6644,44.6939,44.586,44.6841,23069.0
2022-06-30 14:05:00,45.54,45.58,45.36,45.38,42895.0,44.6743,44.7135,44.4977,44.5173,42895.0
2022-06-30 14:10:00,45.38,45.49,45.32,45.33,12929.0,44.5173,44.6252,44.4584,44.4682,12929.0
2022-06-30 14:15:00,45.31,45.46,45.27,45.42,14062.0,44.4486,44.5958,44.4094,44.5565,14062.0
2022-06-30 14:20:00,45.43,45.46,45.16,45.16,57619.0,44.5663,44.5958,44.3015,44.3015,57619.0
2022-06-30 14:25:00,45.15,45.31,45.05,45.26,45394.0,44.2917,44.4486,44.1936,44.3996,45394.0
2022-06-30 14:30:00,45.26,45.32,45.25,45.25,2762.0,44.3996,44.4584,44.3898,44.3898,2762.0
2022-06-30 14:35:00,45.25,45.29,45.17,45.24,40024.0,44.3898,44.429,44.3113,44.38,40024.0
2022-06-30 14:40:00,45.23,45.26,44.93,44.94,38285.0,44.3701,44.3996,44.0759,44.0857,38285.0
2022-06-30 14:45:00,44.92,45.07,44.89,45.0,23096.0,44.066,44.2132,44.0366,44.1445,23096.0
2022-06-30 14:50:00,44.99,44.99,44.79,44.87,29237.0,44.1347,44.1347,43.9385,44.017,29237.0
2022-06-30 14:55:00,44.85,44.93,44.81,44.9,10419.0,43.9974,44.0759,43.9581,44.0464,10419.0
2022-06-30 15:00:00,44.88,44.97,44.83,44.87,48112.0,44.0268,44.1151,43.9778,44.017,48112.0
2022-06-30 15:05:00,44.86,44.86,44.53,44.54,95250.0,44.0072,44.0072,43.6835,43.6933,95250.0
2022-06-30 15:10:00,44.53,44.63,44.53,44.59,28790.0,43.6835,43.7816,43.6835,43.7423,28790.0
2022-06-30 15:15:00,44.57,44.57,44.4,44.45,214228.0,43.7227,43.7227,43.5559,43.605,214228.0
2022-06-30 15:20:00,44.46,44.65,44.45,44.65,62394.0,43.6148,43.8012,43.605,43.8012,62394.0
2022-06-30 15:25:00,44.63,44.97,44.63,44.97,51259.0,43.7816,44.1151,43.7816,44.1151,51259.0
2022-06-30 15:30:00,44.94,45.13,44.9,45.12,70572.0,44.0857,44.272,44.0464,44.2622,70572.0
2022-06-30 15:35:00,45.11,45.25,45.03,45.04,45083.0,44.2524,44.3898,44.1739,44.1838,45083.0
2022-06-30 15:40:00,45.01,45.08,44.74,44.81,41339.0,44.1543,44.223,43.8895,43.9581,41339.0
2022-06-30 15:45:00,44.8,45.12,44.78,44.88,83075.0,43.9483,44.2622,43.9287,44.0268,83075.0
2022-06-30 15:50:00,44.87,45.04,44.51,44.57,249046.0,44.017,44.1838,43.6638,43.7227,249046.0
2022-06-30 15:55:00,44.54,45.11,44.47,44.9,558145.0,43.6933,44.2524,43.6246,44.0464,558145.0
2022-07-01 09:30:00,44.74,44.99,44.66,44.78,117312.0,43.8895,44.1347,43.811,43.9287,117312.0
2022-07-01 09:35:00,44.77,44.82,44.54,44.73,69294.0,43.9189,43.9679,43.6933,43.8797,69294.0
2022-07-01 09:40:00,44.72,45.15,44.71,44.93,100463.0,43.8698,44.2917,43.86,44.0759,100463.0
2022-07-01 09:45:00,44.92,45.44,44.9,45.3,117566.0,44.066,44.5762,44.0464,44.4388,117566.0
2022-07-01 09:50:00,45.3,45.42,45.2,45.33,123591.0,44.4388,44.5565,44.3407,44.4682,123591.0
2022-07-01 09:55:00,45.33,45.49,45.23,45.25,88540.0,44.4682,44.6252,44.3701,44.3898,88540.0
2022-07-01 10:00:00,45.26,45.56,44.98,45.05,253598.0,44.3996,44.6939,44.1249,44.1936,253598.0
2022-07-01 10:05:00,45.05,45.15,44.91,45.03,145515.0,44.1936,44.2917,44.0562,44.1739,145515.0
2022-07-01 10:10:00,45.06,45.1,44.51,44.54,92641.0,44.2034,44.2426,43.6638,43.6933,92641.0
2022-07-01 10:15:00,44.53,44.69,44.39,44.6,75945.0,43.6835,43.8404,43.5461,43.7521,75945.0
2022-07-01 10:20:00,44.57,44.63,44.42,44.55,45559.0,43.7227,43.7816,43.5755,43.7031,45559.0
2022-07-01 10:25:00,44.53,44.53,44.34,44.36,36679.0,43.6835,43.6835,43.4971,43.5167,36679.0
2022-07-01 10:30:00,44.35,44.42,44.17,44.27,78023.0,43.5069,43.5755,43.3303,43.4284,78023.0
2022-07-01 10:35:00,44.26,44.3,44.1,44.17,70811.0,43.4186,43.4578,43.2616,43.3303,70811.0
2022-07-01 10:40:00,44.14,44.32,44.09,44.3,39922.0,43.3009,43.4774,43.2518,43.4578,39922.0
2022-07-01 10:45:00,44.29,44.52,44.23,44.43,54504.0,43.448,43.6736,43.3892,43.5854,54504.0
2022-07-01 10:50:00,44.45,44.46,44.22,44.41,47387.0,43.605,43.6148,43.3793,43.5657,47387.0
2022-07-01 10:55:00,44.4,44.64,44.32,44.47,51300.0,43.5559,43.7914,43.4774,43.6246,51300.0
2022-07-01 11:00:00,44.44,44.49,44.29,44.36,27359.0,43.5952,43.6442,43.448,43.5167,27359.0
2022-07-01 11:05:00,44.37,44.79,44.36,44.73,52606.0,43.5265,43.9385,43.5167,43.8797,52606.0
2022-07-01 11:10:00,44.74,44.8,44.59,44.74,18173.0,43.8895,43.9483,43.7423,43.8895,18173.0
2022-07-01 11:15:00,44.75,44.95,44.71,44.82,72789.0,43.8993,44.0955,43.86,43.9679,72789.0
2022-07-01 11:20:00,44.81,44.88,44.66,44.7,50821.0,43.9581,44.0268,43.811,43.8502,50821.0
2022-07-01 11:25:00,44.74,44.74,44.63,44.65,28609.0,43.8895,43.8895,43.7816,43.8012,28609.0
2022-07-01 11:30:00,44.69,44.82,44.68,44.81,33116.0,43.8404,43.9679,43.8306,43.9581,33116.0
2022-07-01 11:35:00,44.83,44.91,44.75,44.79,16554.0,43.9778,44.0562,43.8993,43.9385,16554.0
2022-07-01 11:40:00,44.8,44.89,44.74,44.74,27271.0,43.9483,44.0366,43.8895,43.8895,27271.0
2022-07-01 11:45:00,44.74,44.86,44.73,44.78,25453.0,43.8895,44.0072,43.8797,43.9287,25453.0
2022-07-01 11:50:00,44.78,44.78,44.43,44.45,33148.0,43.9287,43.9287,43.5854,43.605,33148.0
2022-07-01 11:55:00,44.44,44.53,44.39,44.47,26107.0,43.5952,43.6835,43.5461,43.6246,26107.0
2022-07-01 12:00:00,44.47,44.48,44.36,44.45,16759.0,43.6246,43.6344,43.5167,43.605,16759.0
2022-07-01 12:05:00,44.45,44.56,44.44,44.55,24330.0,43.605,43.7129,43.5952,43.7031,24330.0
2022-07-01 12:10:00,44.52,44.56,44.45,44.55,20206.0,43.6736,43.7129,43.605,43.7031,20206.0
2022-07-01 12:15:00,44.5,44.8,44.48,44.76,28582.0,43.654,43.9483,43.6344,43.9091,28582.0
2022-07-01 12:20:00,44.75,44.83,44.71,44.83,33867.0,43.8993,43.9778,43.86,43.9778,33867.0
2022-07-01 12:25:00,44.85,44.85,44.73,44.8,22754.0,43.9974,43.9974,43.8797,43.9483,22754.0
2022-07-01 12:30:00,44.8,44.88,44.71,44.72,21781.0,43.9483,44.0268,43.86,43.8698,21781.0
2022-07-01 12:35:00,44.74,44.77,44.62,44.62,20684.0,43.8895,43.9189,43.7717,43.7717,20684.0
2022-07-01 12:40:00,44.63,44.68,44.6,44.63,32573.0,43.7816,43.8306,43.7521,43.7816,32573.0
2022-07-01 12:45:00,44.61,44.68,44.57,44.66,9938.0,43.7619,43.8306,43.7227,43.811,9938.0
2022-07-01 12:50:00,44.68,44.78,44.67,44.77,28188.0,43.8306,43.9287,43.8208,43.9189,28188.0
2022-07-01 12:55:00,44.77,44.78,44.53,44.55,38569.0,43.9189,43.9287,43.6835,43.7031,38569.0
2022-07-01 13:00:00,44.52,44.61,44.5,44.51,14611.0,43.6736,43.7619,43.654,43.6638,14611.0
2022-07-01 13:05:00,44.5,44.58,44.49,44.58,10654.0,43.654,43.7325,43.6442,43.7325,10654.0
2022-07-01 13:10:00,44.58,44.63,44.54,44.63,8080.0,43.7325,43.7816,43.6933,43.7816,8080.0
2022-07-01 13:15:00,44.64,44.7,44.54,44.69,37625.0,43.7914,43.8502,43.6933,43.8404,37625.0
2022-07-01 13:20:00,44.63,44.71,44.61,44.69,11896.0,43.7816,43.86,43.7619,43.8404,11896.0
2022-07-01 13:25:00,44.68,44.8,44.66,44.78,25779.0,43.8306,43.9483,43.811,43.9287,25779.0
2022-07-01 13:30:00,44.79,44.91,44.79,44.83,37082.0,43.9385,44.0562,43.9385,43.9778,37082.0
2022-07-01 13:35:00,44.83,45.03,44.78,44.94,111213.0,43.9778,44.1739,43.9287,44.0857,111213.0
2022-07-01 13:40:00,44.96,45.07,44.93,45.01,44829.0,44.1053,44.2132,44.0759,44.1543,44829.0
2022-07-01 13:45:00,45.03,45.14,45.01,45.14,32737.0,44.1739,44.2819,44.1543,44.2819,32737.0
2022-07-01 13:50:00,45.14,45.16,45.06,45.06,17890.0,44.2819,44.3015,44.2034,44.2034,17890.0
2022-07-01 13:55:00,45.07,45.12,45.05,45.11,12921.0,44.2132,44.2622,44.1936,44.2524,12921.0
2022-07-01 14:00:00,45.13,45.16,45.05,45.07,18177.0,44.272,44.3015,44.1936,44.2132,18177.0
2022-07-01 14:05:00,45.05,45.11,44.96,45.01,17434.0,44.1936,44.2524,44.1053,44.1543,17434.0
2022-07-01 14:10:00,45.0,45.08,44.92,45.08,18306.0,44.1445,44.223,44.066,44.223,18306.0
2022-07-01 14:15:00,45.08,45.21,45.07,45.21,30871.0,44.223,44.3505,44.2132,44.3505,30871.0
2022-07-01 14:20:00,45.22,45.42,45.18,45.41,33672.0,44.3603,44.5565,44.3211,44.5467,33672.0
2022-07-01 14:25:00,45.42,45.42,45.3,45.31,43694.0,44.5565,44.5565,44.4388,44.4486,43694.0
2022-07-01 14:30:00,45.32,45.48,45.32,45.48,32984.0,44.4584,44.6154,44.4584,44.6154,32984.0
2022-07-01 14:35:00,45.48,45.49,45.38,45.49,30463.0,44.6154,44.6252,44.5173,44.6252,30463.0
2022-07-01 14:40:00,45.49,45.49,45.44,45.46,28955.0,44.6252,44.6252,44.5762,44.5958,28955.0
2022-07-01 14:45:00,45.45,45.58,45.44,45.57,51748.0,44.586,44.7135,44.5762,44.7037,51748.0
2022-07-01 14:50:00,45.58,45.6,45.39,45.42,63562.0,44.7135,44.7331,44.5271,44.5565,63562.0
2022-07-01 14:55:00,45.42,45.55,45.38,45.54,27121.0,44.5565,44.6841,44.5173,44.6743,27121.0
2022-07-01 15:00:00,45.55,45.58,45.31,45.37,49047.0,44.6841,44.7135,44.4486,44.5075,49047.0
2022-07-01 15:05:00,45.37,45.57,45.37,45.57,44581.0,44.5075,44.7037,44.5075,44.7037,44581.0
2022-07-01 15:10:00,45.58,45.67,45.54,45.64,46545.0,44.7135,44.8018,44.6743,44.7724,46545.0
2022-07-01 15:15:00,45.65,45.72,45.6,45.6,41164.0,44.7822,44.8508,44.7331,44.7331,41164.0
2022-07-01 15:20:00,45.61,45.64,45.49,45.61,21534.0,44.7429,44.7724,44.6252,44.7429,21534.0
2022-07-01 15:25:00,45.6,45.64,45.53,45.59,84825.0,44.7331,44.7724,44.6644,44.7233,84825.0
2022-07-01 15:30:00,45.61,45.81,45.6,45.77,60891.0,44.7429,44.9391,44.7331,44.8999,60891.0
2022-07-01 15:35:00,45.78,45.87,45.76,45.86,107250.0,44.9097,44.998,44.8901,44.9882,107250.0
2022-07-01 15:40:00,45.87,45.95,45.83,45.88,86560.0,44.998,45.0765,44.9587,45.0078,86560.0
2022-07-01 15:45:00,45.88,45.96,45.8,45.91,54013.0,45.0078,45.0863,44.9293,45.0372,54013.0
2022-07-01 15:50:00,45.92,45.96,45.61,45.75,191522.0,45.047,45.0863,44.7429,44.8803,191522.0
2022-07-01 15:55:00,45.74,45.87,45.68,45.84,596013.0,44.8705,44.998,44.8116,44.9686,596013.0
2022-07-05 09:30:00,44.55,44.66,44.18,44.24,141186.0,43.7031,43.811,43.3401,43.399,141186.0
2022-07-05 09:35:00,44.25,44.3,44.08,44.09,140298.0,43.4088,43.4578,43.242,43.2518,140298.0
2022-07-05 09:40:00,44.06,44.24,44.04,44.08,56535.0,43.2224,43.399,43.2028,43.242,56535.0
2022-07-05 09:45:00,44.06,44.39,44.01,44.24,120397.0,43.2224,43.5461,43.1733,43.399,120397.0
2022-07-05 09:50:00,44.26,44.27,44.04,44.08,48414.0,43.4186,43.4284,43.2028,43.242,48414.0
2022-07-05 09:55:00,44.09,44.16,43.93,44.08,195866.0,43.2518,43.3205,43.0949,43.242,195866.0
2022-07-05 10:00:00,44.06,44.21,43.84,43.9,129325.0,43.2224,43.3695,43.0066,43.0654,129325.0
2022-07-05 10:05:00,43.88,44.04,43.84,44.04,61684.0,43.0458,43.2028,43.0066,43.2028,61684.0
2022-07-05 10:10:00,44.04,44.35,43.99,44.33,91893.0,43.2028,43.5069,43.1537,43.4873,91893.0
2022-07-05 10:15:00,44.33,44.33,44.05,44.16,55978.0,43.4873,43.4873,43.2126,43.3205,55978.0
2022-07-05 10:20:00,44.13,44.26,44.11,44.19,22860.0,43.2911,43.4186,43.2714,43.3499,22860.0
2022-07-05 10:25:00,44.2,44.29,44.09,44.21,28356.0,43.3597,43.448,43.2518,43.3695,28356.0
2022-07-05 10:30:00,44.19,44.34,44.13,44.2,50093.0,43.3499,43.4971,43.2911,43.3597,50093.0
2022-07-05 10:35:00,44.2,44.64,44.17,44.58,55538.0,43.3597,43.7914,43.3303,43.7325,55538.0
2022-07-05 10:40:00,44.57,44.63,44.25,44.25,78666.0,43.7227,43.7816,43.4088,43.4088,78666.0
2022-07-05 10:45:00,44.25,44.29,44.09,44.23,51610.0,43.4088,43.448,43.2518,43.3892,51610.0
2022-07-05 10:50:00,44.21,44.21,44.06,44.09,29543.0,43.3695,43.3695,43.2224,43.2518,29543.0
2022-07-05 10:55:00,44.11,44.17,44.05,44.12,37366.0,43.2714,43.3303,43.2126,43.2812,37366.0
2022-07-05 11:00:00,44.1,44.11,43.91,44.01,79235.0,43.2616,43.2714,43.0752,43.1733,79235.0
2022-07-05 11:05:00,44.01,44.07,43.88,44.06,35703.0,43.1733,43.2322,43.0458,43.2224,35703.0
2022-07-05 11:10:00,44.06,44.06,43.89,44.0,36514.0,43.2224,43.2224,43.0556,43.1635,36514.0
2022-07-05 11:15:00,44.0,44.15,43.99,44.07,39349.0,43.1635,43.3107,43.1537,43.2322,39349.0
2022-07-05 11:20:00,44.08,44.15,43.95,44.04,25049.0,43.242,43.3107,43.1145,43.2028,25049.0
2022-07-05 11:25:00,44.01,44.12,43.97,44.05,40810.0,43.1733,43.2812,43.1341,43.2126,40810.0
2022-07-05 11:30:00,44.04,44.2,43.98,44.08,10414.0,43.2028,43.3597,43.1439,43.242,10414.0
2022-07-05 11:35:00,44.07,44.12,43.97,44.03,19397.0,43.2322,43.2812,43.1341,43.193,19397.0
2022-07-05 11:40:00,44.03,44.36,44.03,44.34,33399.0,43.193,43.5167,43.193,43.4971,33399.0
2022-07-05 11:45:00,44.36,44.5,44.32,44.41,25794.0,43.5167,43.654,43.4774,43.5657,25794.0
2022-07-05 11:50:00,44.44,44.51,44.36,44.51,22421.0,43.5952,43.6638,43.5167,43.6638,22421.0
2022-07-05 11:55:00,44.48,44.52,44.38,44.4,27633.0,43.6344,43.6736,43.5363,43.5559,27633.0
2022-07-05 12:00:00,44.41,44.52,44.31,44.34,21851.0,43.5657,43.6736,43.4676,43.4971,21851.0
2022-07-05 12:05:00,44.36,44.52,44.32,44.51,20763.0,43.5167,43.6736,43.4774,43.6638,20763.0
2022-07-05 12:10:00,44.52,44.62,44.41,44.48,47655.0,43.6736,43.7717,43.5657,43.6344,47655.0
2022-07-05 12:15:00,44.48,44.55,44.36,44.55,34439.0,43.6344,43.7031,43.5167,43.7031,34439.0
2022-07-05 12:20:00,44.55,44.8,44.45,44.8,38622.0,43.7031,43.9483,43.605,43.9483,38622.0
2022-07-05 12:25:00,44.8,44.86,44.72,44.74,61957.0,43.9483,44.0072,43.8698,43.8895,61957.0
2022-07-05 12:30:00,44.75,44.81,44.68,44.71,38867.0,43.8993,43.9581,43.8306,43.86,38867.0
2022-07-05 12:35:00,44.73,44.81,44.71,44.76,25080.0,43.8797,43.9581,43.86,43.9091,25080.0
2022-07-05 12:40:00,44.73,44.77,44.56,44.6,25731.0,43.8797,43.9189,43.7129,43.7521,25731.0
2022-07-05 12:45:00,44.58,44.6,44.44,44.47,9589.0,43.7325,43.7521,43.5952,43.6246,9589.0
2022-07-05 12:50:00,44.47,44.5,44.4,44.47,17186.0,43.6246,43.654,43.5559,43.6246,17186.0
2022-07-05 12:55:00,44.47,44.5,44.43,44.48,11821.0,43.6246,43.654,43.5854,43.6344,11821.0
2022-07-05 13:00:00,44.45,44.63,44.45,44.62,16443.0,43.605,43.7816,43.605,43.7717,16443.0
2022-07-05 13:05:00,44.59,44.59,44.43,44.56,41935.0,43.7423,43.7423,43.5854,43.7129,41935.0
2022-07-05 13:10:00,44.62,44.69,44.61,44.66,6318.0,43.7717,43.8404,43.7619,43.811,6318.0
2022-07-05 13:15:00,44.68,44.87,44.66,44.84,15141.0,43.8306,44.017,43.811,43.9876,15141.0
2022-07-05 13:20:00,44.83,44.92,44.82,44.84,27173.0,43.9778,44.066,43.9679,43.9876,27173.0
2022-07-05 13:25:00,44.84,44.88,44.81,44.82,46477.0,43.9876,44.0268,43.9581,43.9679,46477.0
2022-07-05 13:30:00,44.82,44.87,44.76,44.86,33783.0,43.9679,44.017,43.9091,44.0072,33783.0
2022-07-05 13:35:00,44.9,45.02,44.9,45.0,30245.0,44.0464,44.1641,44.0464,44.1445,30245.0
2022-07-05 13:40:00,45.01,45.06,44.94,44.94,59229.0,44.1543,44.2034,44.0857,44.0857,59229.0
2022-07-05 13:45:00,44.95,44.95,44.76,44.9,87276.0,44.0955,44.0955,43.9091,44.0464,87276.0
2022-07-05 13:50:00,44.9,44.94,44.88,44.92,5401.0,44.0464,44.0857,44.0268,44.066,5401.0
2022-07-05 13:55:00,44.93,44.95,44.87,44.93,14368.0,44.0759,44.0955,44.017,44.0759,14368.0
2022-07-05 14:00:00,44.94,45.11,44.89,45.11,20518.0,44.0857,44.2524,44.0366,44.2524,20518.0
2022-07-05 14:05:00,45.09,45.1,44.97,44.99,11063.0,44.2328,44.2426,44.1151,44.1347,11063.0
2022-07-05 14:10:00,45.01,45.09,45.0,45.06,141160.0,44.1543,44.2328,44.1445,44.2034,141160.0
2022-07-05 14:15:00,45.06,45.12,44.92,45.12,23906.0,44.2034,44.2622,44.066,44.2622,23906.0
2022-07-05 14:20:00,45.12,45.17,45.03,45.17,33247.0,44.2622,44.3113,44.1739,44.3113,33247.0
2022-07-05 14:25:00,45.17,45.34,45.14,45.3,41636.0,44.3113,44.4781,44.2819,44.4388,41636.0
2022-07-05 14:30:00,45.3,45.46,45.3,45.45,48300.0,44.4388,44.5958,44.4388,44.586,48300.0
2022-07-05 14:35:00,45.43,45.65,45.41,45.65,45856.0,44.5663,44.7822,44.5467,44.7822,45856.0
2022-07-05 14:40:00,45.65,45.66,45.52,45.54,60463.0,44.7822,44.792,44.6546,44.6743,60463.0
2022-07-05 14:45:00,45.55,45.61,45.44,45.5,29008.0,44.6841,44.7429,44.5762,44.635,29008.0
2022-07-05 14:50:00,45.51,45.54,45.46,45.52,29426.0,44.6448,44.6743,44.5958,44.6546,29426.0
2022-07-05 14:55:00,45.51,45.59,45.5,45.53,22974.0,44.6448,44.7233,44.635,44.6644,22974.0
2022-07-05 15:00:00,45.53,45.54,45.38,45.48,76741.0,44.6644,44.6743,44.5173,44.6154,76741.0
2022-07-05 15:05:00,45.54,45.72,45.52,45.7,80566.0,44.6743,44.8508,44.6546,44.8312,80566.0
2022-07-05 15:10:00,45.71,45.74,45.64,45.72,43238.0,44.841,44.8705,44.7724,44.8508,43238.0
2022-07-05 15:15:00,45.72,45.73,45.47,45.5,40331.0,44.8508,44.8606,44.6056,44.635,40331.0
2022-07-05 15:20:00,45.52,45.78,45.51,45.76,94531.0,44.6546,44.9097,44.6448,44.8901,94531.0
2022-07-05 15:25:00,45.79,45.88,45.73,45.82,95151.0,44.9195,45.0078,44.8606,44.9489,95151.0
2022-07-05 15:30:00,45.82,45.9,45.73,45.89,103983.0,44.9489,45.0274,44.8606,45.0176,103983.0
2022-07-05 15:35:00,45.9,45.91,45.7,45.78,95194.0,45.0274,45.0372,44.8312,44.9097,95194.0
2022-07-05 15:40:00,45.81,45.86,45.78,45.81,42979.0,44.9391,44.9882,44.9097,44.9391,42979.0
2022-07-05 15:45:00,45.82,45.96,45.78,45.95,51594.0,44.9489,45.0863,44.9097,45.0765,51594.0
2022-07-05 15:50:00,45.96,45.96,45.75,45.9,154650.0,45.0863,45.0863,44.8803,45.0274,154650.0
2022-07-05 15:55:00,45.9,46.03,45.81,46.03,146588.0,45.0274,45.1549,44.9391,45.1549,146588.0
2022-07-06 09:30:00,46.07,46.42,46.0,46.26,120427.0,45.1942,45.5375,45.1255,45.3806,120427.0
2022-07-06 09:35:00,46.26,46.29,45.92,45.95,129776.0,45.3806,45.41,45.047,45.0765,129776.0
2022-07-06 09:40:00,45.94,46.14,45.86,46.03,61773.0,45.0667,45.2628,44.9882,45.1549,61773.0
2022-07-06 09:45:00,46.07,46.1,45.78,45.83,88107.0,45.1942,45.2236,44.9097,44.9587,88107.0
2022-07-06 09:50:00,45.84,45.96,45.75,45.85,104172.0,44.9686,45.0863,44.8803,44.9784,104172.0
2022-07-06 09:55:00,45.84,46.13,45.76,46.06,45059.0,44.9686,45.253,44.8901,45.1844,45059.0
2022-07-06 10:00:00,46.03,46.06,45.77,45.91,138220.0,45.1549,45.1844,44.8999,45.0372,138220.0
2022-07-06 10:05:00,45.9,46.38,45.9,46.3,68759.0,45.0274,45.4983,45.0274,45.4198,68759.0
2022-07-06 10:10:00,46.32,46.32,45.7,45.82,53851.0,45.4394,45.4394,44.8312,44.9489,53851.0
2022-07-06 10:15:00,45.84,45.92,45.74,45.82,57004.0,44.9686,45.047,44.8705,44.9489,57004.0
2022-07-06 10:20:00,45.84,46.07,45.77,45.99,42934.0,44.9686,45.1942,44.8999,45.1157,42934.0
2022-07-06 10:25:00,45.95,46.13,45.92,46.07,20571.0,45.0765,45.253,45.047,45.1942,20571.0
2022-07-06 10:30:00,46.06,46.14,45.94,45.96,31973.0,45.1844,45.2628,45.0667,45.0863,31973.0
2022-07-06 10:35:00,45.97,45.99,45.89,45.93,33852.0,45.0961,45.1157,45.0176,45.0568,33852.0
2022-07-06 10:40:00,45.93,46.07,45.84,46.05,25383.0,45.0568,45.1942,44.9686,45.1746,25383.0
2022-07-06 10:45:00,46.07,46.07,45.83,45.83,27845.0,45.1942,45.1942,44.9587,44.9587,27845.0
2022-07-06 10:50:00,45.84,45.93,45.75,45.89,25959.0,44.9686,45.0568,44.8803,45.0176,25959.0
2022-07-06 10:55:00,45.89,45.98,45.8,45.92,14865.0,45.0176,45.1059,44.9293,45.047,14865.0
2022-07-06 11:00:00,45.93,45.95,45.6,45.65,44165.0,45.0568,45.0765,44.7331,44.7822,44165.0
2022-07-06 11:05:00,45.65,45.75,45.64,45.68,28100.0,44.7822,44.8803,44.7724,44.8116,28100.0
2022-07-06 11:10:00,45.67,45.78,45.58,45.76,43154.0,44.8018,44.9097,44.7135,44.8901,43154.0
2022-07-06 11:15:00,45.76,45.85,45.75,45.83,84864.0,44.8901,44.9784,44.8803,44.9587,84864.0
2022-07-06 11:20:00,45.83,45.87,45.76,45.82,16168.0,44.9587,44.998,44.8901,44.9489,16168.0
2022-07-06 11:25:00,45.79,45.8,45.64,45.68,12131.0,44.9195,44.9293,44.7724,44.8116,12131.0
2022-07-06 11:30:00,45.65,45.71,45.45,45.59,60097.0,44.7822,44.841,44.586,44.7233,60097.0
2022-07-06 11:35:00,45.6,45.66,45.57,45.64,13621.0,44.7331,44.792,44.7037,44.7724,13621.0
2022-07-06 11:40:00,45.59,45.59,45.5,45.53,15675.0,44.7233,44.7233,44.635,44.6644,15675.0
2022-07-06 11:45:00,45.5,45.66,45.45,45.63,30117.0,44.635,44.792,44.586,44.7625,30117.0
2022-07-06 11:50:00,45.63,45.7,45.57,45.61,26360.0,44.7625,44.8312,44.7037,44.7429,26360.0
2022-07-06 11:55:00,45.62,45.74,45.58,45.72,16209.0,44.7527,44.8705,44.7135,44.8508,16209.0
2022-07-06 12:00:00,45.72,45.73,45.58,45.59,12627.0,44.8508,44.8606,44.7135,44.7233,12627.0
2022-07-06 12:05:00,45.6,45.71,45.53,45.57,37023.0,44.7331,44.841,44.6644,44.7037,37023.0
2022-07-06 12:10:00,45.59,45.74,45.55,45.73,26719.0,44.7233,44.8705,44.6841,44.8606,26719.0
2022-07-06 12:15:00,45.75,45.76,45.67,45.71,21904.0,44.8803,44.8901,44.8018,44.841,21904.0
2022-07-06 12:20:00,45.7,45.73,45.6,45.6,21617.0,44.8312,44.8606,44.7331,44.7331,21617.0
2022-07-06 12:25:00,45.61,45.7,45.61,45.7,8697.0,44.7429,44.8312,44.7429,44.8312,8697.0
2022-07-06 12:30:00,45.7,45.71,45.63,45.69,7913.0,44.8312,44.841,44.7625,44.8214,7913.0
2022-07-06 12:35:00,45.72,45.79,45.69,45.7,15680.0,44.8508,44.9195,44.8214,44.8312,15680.0
2022-07-06 12:40:00,45.7,45.79,45.68,45.79,23695.0,44.8312,44.9195,44.8116,44.9195,23695.0
2022-07-06 12:45:00,45.77,45.77,45.71,45.73,7290.0,44.8999,44.8999,44.841,44.8606,7290.0
2022-07-06 12:50:00,45.71,45.73,45.62,45.71,6890.0,44.841,44.8606,44.7527,44.841,6890.0
2022-07-06 12:55:00,45.7,45.79,45.69,45.77,30734.0,44.8312,44.9195,44.8214,44.8999,30734.0
2022-07-06 13:00:00,45.78,45.91,45.78,45.87,58154.0,44.9097,45.0372,44.9097,44.998,58154.0
2022-07-06 13:05:00,45.89,46.03,45.88,45.99,40066.0,45.0176,45.1549,45.0078,45.1157,40066.0
2022-07-06 13:10:00,45.97,45.99,45.93,45.95,6250.0,45.0961,45.1157,45.0568,45.0765,6250.0
2022-07-06 13:15:00,45.96,45.97,45.89,45.95,8271.0,45.0863,45.0961,45.0176,45.0765,8271.0
2022-07-06 13:20:00,45.96,45.98,45.89,45.94,12029.0,45.0863,45.1059,45.0176,45.0667,12029.0
2022-07-06 13:25:00,45.93,45.94,45.84,45.88,3460.0,45.0568,45.0667,44.9686,45.0078,3460.0
2022-07-06 13:30:00,45.89,45.91,45.84,45.89,5347.0,45.0176,45.0372,44.9686,45.0176,5347.0
2022-07-06 13:35:00,45.9,45.95,45.89,45.94,9095.0,45.0274,45.0765,45.0176,45.0667,9095.0
2022-07-06 13:40:00,45.93,45.97,45.88,45.91,18881.0,45.0568,45.0961,45.0078,45.0372,18881.0
2022-07-06 13:45:00,45.91,45.98,45.91,45.97,14659.0,45.0372,45.1059,45.0372,45.0961,14659.0
2022-07-06 13:50:00,45.98,46.0,45.95,45.98,6239.0,45.1059,45.1255,45.0765,45.1059,6239.0
2022-07-06 13:55:00,45.99,46.04,45.95,46.02,36567.0,45.1157,45.1647,45.0765,45.1451,36567.0
2022-07-06 14:00:00,45.98,46.16,45.8,45.97,171738.0,45.1059,45.2825,44.9293,45.0961,171738.0
2022-07-06 14:05:00,45.98,46.32,45.98,46.08,116167.0,45.1059,45.4394,45.1059,45.204,116167.0
2022-07-06 14:10:00,46.07,46.07,45.71,46.03,165449.0,45.1942,45.1942,44.841,45.1549,165449.0
2022-07-06 14:15:00,46.02,46.02,45.79,45.79,47902.0,45.1451,45.1451,44.9195,44.9195,47902.0
2022-07-06 14:20:00,45.8,45.95,45.8,45.91,25610.0,44.9293,45.0765,44.9293,45.0372,25610.0
2022-07-06 14:25:00,45.9,46.31,45.77,46.31,86985.0,45.0274,45.4296,44.8999,45.4296,86985.0
2022-07-06 14:30:00,46.31,46.58,46.23,46.46,175031.0,45.4296,45.6945,45.3511,45.5768,175031.0
2022-07-06 14:35:00,46.47,46.58,46.32,46.48,84916.0,45.5866,45.6945,45.4394,45.5964,84916.0
2022-07-06 14:40:00,46.49,46.74,46.48,46.67,180476.0,45.6062,45.8514,45.5964,45.7828,180476.0
2022-07-06 14:45:00,46.67,46.77,46.5,46.53,105808.0,45.7828,45.8809,45.616,45.6454,105808.0
2022-07-06 14:50:00,46.52,46.61,46.46,46.61,43916.0,45.6356,45.7239,45.5768,45.7239,43916.0
2022-07-06 14:55:00,46.55,46.63,46.5,46.62,36095.0,45.6651,45.7435,45.616,45.7337,36095.0
2022-07-06 15:00:00,46.63,46.64,46.39,46.48,65718.0,45.7435,45.7533,45.5081,45.5964,65718.0
2022-07-06 15:05:00,46.49,46.58,46.43,46.58,26132.0,45.6062,45.6945,45.5473,45.6945,26132.0
2022-07-06 15:10:00,46.57,46.71,46.54,46.71,59404.0,45.6847,45.822,45.6552,45.822,59404.0
2022-07-06 15:15:00,46.66,46.75,46.62,46.71,75168.0,45.773,45.8613,45.7337,45.822,75168.0
2022-07-06 15:20:00,46.72,46.84,46.72,46.83,64686.0,45.8318,45.9495,45.8318,45.9397,64686.0
2022-07-06 15:25:00,46.81,46.83,46.75,46.8,41042.0,45.9201,45.9397,45.8613,45.9103,41042.0
2022-07-06 15:30:00,46.81,46.88,46.73,46.88,46344.0,45.9201,45.9888,45.8416,45.9888,46344.0
2022-07-06 15:35:00,46.87,46.96,46.75,46.76,111195.0,45.979,46.0673,45.8613,45.8711,111195.0
2022-07-06 15:40:00,46.75,46.76,46.63,46.66,42726.0,45.8613,45.8711,45.7435,45.773,42726.0
2022-07-06 15:45:00,46.62,46.65,46.48,46.54,52689.0,45.7337,45.7632,45.5964,45.6552,52689.0
2022-07-06 15:50:00,46.55,46.6,46.15,46.21,231784.0,45.6651,45.7141,45.2727,45.3315,231784.0
2022-07-06 15:55:00,46.2,46.35,46.18,46.35,136666.0,45.3217,45.4689,45.3021,45.4689,136666.0
2022-07-07 09:30:00,46.77,47.11,46.77,47.09,163943.0,45.8809,46.2144,45.8809,46.1948,163943.0
2022-07-07 09:35:00,47.1,47.25,47.05,47.15,127532.0,46.2046,46.3517,46.1555,46.2536,127532.0
2022-07-07 09:40:00,47.16,47.29,47.11,47.25,57579.0,46.2635,46.391,46.2144,46.3517,57579.0
2022-07-07 09:45:00,47.25,47.37,47.18,47.34,88623.0,46.3517,46.4695,46.2831,46.44,88623.0
2022-07-07 09:50:00,47.34,47.36,47.21,47.33,62525.0,46.44,46.4597,46.3125,46.4302,62525.0
2022-07-07 09:55:00,47.33,47.33,47.26,47.31,41751.0,46.4302,46.4302,46.3616,46.4106,41751.0
2022-07-07 10:00:00,47.3,47.3,47.01,47.1,53498.0,46.4008,46.4008,46.1163,46.2046,53498.0
2022-07-07 10:05:00,47.07,47.14,47.0,47.11,34046.0,46.1752,46.2438,46.1065,46.2144,34046.0
2022-07-07 10:10:00,47.13,47.18,47.06,47.14,48204.0,46.234,46.2831,46.1654,46.2438,48204.0
2022-07-07 10:15:00,47.13,47.19,47.01,47.05,41739.0,46.234,46.2929,46.1163,46.1555,41739.0
2022-07-07 10:20:00,47.03,47.1,47.01,47.08,31348.0,46.1359,46.2046,46.1163,46.185,31348.0
2022-07-07 10:25:00,47.08,47.18,47.08,47.18,57294.0,46.185,46.2831,46.185,46.2831,57294.0
2022-07-07 10:30:00,47.2,47.27,47.17,47.21,32501.0,46.3027,46.3714,46.2733,46.3125,32501.0
2022-07-07 10:35:00,47.25,47.28,47.16,47.2,24750.0,46.3517,46.3812,46.2635,46.3027,24750.0
2022-07-07 10:40:00,47.22,47.24,47.15,47.18,32804.0,46.3223,46.3419,46.2536,46.2831,32804.0
2022-07-07 10:45:00,47.13,47.29,47.13,47.29,41099.0,46.234,46.391,46.234,46.391,41099.0
2022-07-07 10:50:00,47.29,47.42,47.26,47.41,39387.0,46.391,46.5185,46.3616,46.5087,39387.0
2022-07-07 10:55:00,47.41,47.42,47.3,47.3,15166.0,46.5087,46.5185,46.4008,46.4008,15166.0
2022-07-07 11:00:00,47.3,47.43,47.29,47.42,12034.0,46.4008,46.5283,46.391,46.5185,12034.0
2022-07-07 11:05:00,47.42,47.47,47.42,47.44,25534.0,46.5185,46.5676,46.5185,46.5381,25534.0
2022-07-07 11:10:00,47.39,47.41,47.36,47.37,21325.0,46.4891,46.5087,46.4597,46.4695,21325.0
2022-07-07 11:15:00,47.37,47.43,47.36,47.36,20450.0,46.4695,46.5283,46.4597,46.4597,20450.0
2022-07-07 11:20:00,47.36,47.4,47.24,47.29,51375.0,46.4597,46.4989,46.3419,46.391,51375.0
2022-07-07 11:25:00,47.34,47.38,47.26,47.26,37694.0,46.44,46.4793,46.3616,46.3616,37694.0
2022-07-07 11:30:00,47.25,47.31,47.22,47.3,23921.0,46.3517,46.4106,46.3223,46.4008,23921.0
2022-07-07 11:35:00,47.29,47.34,47.27,47.31,16091.0,46.391,46.44,46.3714,46.4106,16091.0
2022-07-07 11:40:00,47.3,47.4,47.3,47.34,19762.0,46.4008,46.4989,46.4008,46.44,19762.0
2022-07-07 11:45:00,47.36,47.41,47.35,47.4,6151.0,46.4597,46.5087,46.4498,46.4989,6151.0
2022-07-07 11:50:00,47.4,47.45,47.35,47.37,17560.0,46.4989,46.5479,46.4498,46.4695,17560.0
2022-07-07 11:55:00,47.37,47.43,47.35,47.43,6083.0,46.4695,46.5283,46.4498,46.5283,6083.0
2022-07-07 12:00:00,47.42,47.46,47.41,47.45,8557.0,46.5185,46.5578,46.5087,46.5479,8557.0
2022-07-07 12:05:00,47.46,47.48,47.41,47.44,49542.0,46.5578,46.5774,46.5087,46.5381,49542.0
2022-07-07 12:10:00,47.46,47.46,47.39,47.42,54442.0,46.5578,46.5578,46.4891,46.5185,54442.0
2022-07-07 12:15:00,47.41,47.47,47.4,47.47,7786.0,46.5087,46.5676,46.4989,46.5676,7786.0
2022-07-07 12:20:00,47.46,47.47,47.41,47.46,21940.0,46.5578,46.5676,46.5087,46.5578,21940.0
2022-07-07 12:25:00,47.45,47.49,47.43,47.46,11036.0,46.5479,46.5872,46.5283,46.5578,11036.0
2022-07-07 12:30:00,47.47,47.52,47.44,47.51,77158.0,46.5676,46.6166,46.5381,46.6068,77158.0
2022-07-07 12:35:00,47.53,47.56,47.49,47.49,18878.0,46.6264,46.6559,46.5872,46.5872,18878.0
2022-07-07 12:40:00,47.49,47.54,47.48,47.48,13625.0,46.5872,46.6362,46.5774,46.5774,13625.0
2022-07-07 12:45:00,47.48,47.53,47.43,47.44,63156.0,46.5774,46.6264,46.5283,46.5381,63156.0
2022-07-07 12:50:00,47.44,47.48,47.39,47.43,50000.0,46.5381,46.5774,46.4891,46.5283,50000.0
2022-07-07 12:55:00,47.42,47.48,47.39,47.48,49805.0,46.5185,46.5774,46.4891,46.5774,49805.0
2022-07-07 13:00:00,47.48,47.51,47.43,47.44,10061.0,46.5774,46.6068,46.5283,46.5381,10061.0
2022-07-07 13:05:00,47.43,47.47,47.38,47.45,35478.0,46.5283,46.5676,46.4793,46.5479,35478.0
2022-07-07 13:10:00,47.45,47.45,47.33,47.33,32712.0,46.5479,46.5479,46.4302,46.4302,32712.0
2022-07-07 13:15:00,47.36,47.4,47.34,47.39,9837.0,46.4597,46.4989,46.44,46.4891,9837.0
2022-07-07 13:20:00,47.4,47.41,47.35,47.37,19772.0,46.4989,46.5087,46.4498,46.4695,19772.0
2022-07-07 13:25:00,47.38,47.39,47.32,47.34,8341.0,46.4793,46.4891,46.4204,46.44,8341.0
2022-07-07 13:30:00,47.34,47.42,47.32,47.41,43890.0,46.44,46.5185,46.4204,46.5087,43890.0
2022-07-07 13:35:00,47.42,47.46,47.41,47.46,12033.0,46.5185,46.5578,46.5087,46.5578,12033.0
2022-07-07 13:40:00,47.45,47.49,47.44,47.48,28839.0,46.5479,46.5872,46.5381,46.5774,28839.0
2022-07-07 13:45:00,47.5,47.54,47.5,47.51,30688.0,46.597,46.6362,46.597,46.6068,30688.0
2022-07-07 13:50:00,47.5,47.54,47.5,47.54,3299.0,46.597,46.6362,46.597,46.6362,3299.0
2022-07-07 13:55:00,47.55,47.58,47.54,47.57,33838.0,46.646,46.6755,46.6362,46.6657,33838.0
2022-07-07 14:00:00,47.57,47.65,47.56,47.59,42655.0,46.6657,46.7441,46.6559,46.6853,42655.0
2022-07-07 14:05:00,47.6,47.65,47.59,47.64,4294.0,46.6951,46.7441,46.6853,46.7343,4294.0
2022-07-07 14:10:00,47.62,47.65,47.6,47.63,14119.0,46.7147,46.7441,46.6951,46.7245,14119.0
2022-07-07 14:15:00,47.63,47.65,47.61,47.64,7401.0,46.7245,46.7441,46.7049,46.7343,7401.0
2022-07-07 14:20:00,47.64,47.69,47.63,47.66,196454.0,46.7343,46.7834,46.7245,46.754,196454.0
2022-07-07 14:25:00,47.67,47.7,47.66,47.69,17600.0,46.7638,46.7932,46.754,46.7834,17600.0
2022-07-07 14:30:00,47.69,47.69,47.62,47.62,12043.0,46.7834,46.7834,46.7147,46.7147,12043.0
2022-07-07 14:35:00,47.62,47.66,47.56,47.65,75814.0,46.7147,46.754,46.6559,46.7441,75814.0
2022-07-07 14:40:00,47.65,47.65,47.55,47.57,52050.0,46.7441,46.7441,46.646,46.6657,52050.0
2022-07-07 14:45:00,47.57,47.64,47.56,47.64,45265.0,46.6657,46.7343,46.6559,46.7343,45265.0
2022-07-07 14:50:00,47.62,47.63,47.58,47.6,15224.0,46.7147,46.7245,46.6755,46.6951,15224.0
2022-07-07 14:55:00,47.61,47.68,47.6,47.68,22777.0,46.7049,46.7736,46.6951,46.7736,22777.0
2022-07-07 15:00:00,47.69,47.72,47.66,47.71,31109.0,46.7834,46.8128,46.754,46.803,31109.0
2022-07-07 15:05:00,47.72,47.77,47.71,47.75,26719.0,46.8128,46.8619,46.803,46.8422,26719.0
2022-07-07 15:10:00,47.74,47.84,47.73,47.84,77887.0,46.8324,46.9305,46.8226,46.9305,77887.0
2022-07-07 15:15:00,47.84,47.89,47.83,47.86,44263.0,46.9305,46.9796,46.9207,46.9501,44263.0
2022-07-07 15:20:00,47.86,47.9,47.79,47.8,47605.0,46.9501,46.9894,46.8815,46.8913,47605.0
2022-07-07 15:25:00,47.79,47.81,47.71,47.72,27169.0,46.8815,46.9011,46.803,46.8128,27169.0
2022-07-07 15:30:00,47.72,47.81,47.72,47.78,20748.0,46.8128,46.9011,46.8128,46.8717,20748.0
2022-07-07 15:35:00,47.78,47.83,47.63,47.65,87608.0,46.8717,46.9207,46.7245,46.7441,87608.0
2022-07-07 15:40:00,47.65,47.72,47.63,47.65,66850.0,46.7441,46.8128,46.7245,46.7441,66850.0
2022-07-07 15:45:00,47.64,47.73,47.62,47.7,50072.0,46.7343,46.8226,46.7147,46.7932,50072.0
2022-07-07 15:50:00,47.71,47.78,47.61,47.69,113217.0,46.803,46.8717,46.7049,46.7834,113217.0
2022-07-07 15:55:00,47.68,47.78,47.65,47.69,182922.0,46.7736,46.8717,46.7441,46.7834,182922.0
2022-07-08 09:30:00,47.27,47.39,47.16,47.31,126958.0,46.3714,46.4891,46.2635,46.4106,126958.0
2022-07-08 09:35:00,47.31,47.5,47.23,47.46,51765.0,46.4106,46.597,46.3321,46.5578,51765.0
2022-07-08 09:40:00,47.44,47.58,47.37,47.44,112750.0,46.5381,46.6755,46.4695,46.5381,112750.0
2022-07-08 09:45:00,47.43,47.51,47.14,47.18,37586.0,46.5283,46.6068,46.2438,46.2831,37586.0
2022-07-08 09:50:00,47.14,47.15,46.93,46.97,61544.0,46.2438,46.2536,46.0378,46.0771,61544.0
2022-07-08 09:55:00,46.98,47.11,46.94,47.0,39607.0,46.0869,46.2144,46.0476,46.1065,39607.0
2022-07-08 10:00:00,47.02,47.14,46.89,47.14,43597.0,46.1261,46.2438,45.9986,46.2438,43597.0
2022-07-08 10:05:00,47.13,47.13,46.99,47.08,21575.0,46.234,46.234,46.0967,46.185,21575.0
2022-07-08 10:10:00,47.05,47.29,47.04,47.25,36680.0,46.1555,46.391,46.1457,46.3517,36680.0
2022-07-08 10:15:00,47.29,47.31,47.23,47.31,28406.0,46.391,46.4106,46.3321,46.4106,28406.0
2022-07-08 10:20:00,47.27,47.44,47.22,47.43,37979.0,46.3714,46.5381,46.3223,46.5283,37979.0
2022-07-08 10:25:00,47.47,47.79,47.46,47.73,89292.0,46.5676,46.8815,46.5578,46.8226,89292.0
2022-07-08 10:30:00,47.72,47.79,47.7,47.76,23082.0,46.8128,46.8815,46.7932,46.8521,23082.0
2022-07-08 10:35:00,47.77,47.91,47.73,47.82,51365.0,46.8619,46.9992,46.8226,46.9109,51365.0
2022-07-08 10:40:00,47.83,47.87,47.74,47.85,34595.0,46.9207,46.96,46.8324,46.9403,34595.0
2022-07-08 10:45:00,47.88,47.88,47.82,47.82,35907.0,46.9698,46.9698,46.9109,46.9109,35907.0
2022-07-08 10:50:00,47.83,47.83,47.63,47.67,88560.0,46.9207,46.9207,46.7245,46.7638,88560.0
2022-07-08 10:55:00,47.71,47.86,47.7,47.82,44275.0,46.803,46.9501,46.7932,46.9109,44275.0
2022-07-08 11:00:00,47.84,47.89,47.78,47.83,94193.0,46.9305,46.9796,46.8717,46.9207,94193.0
2022-07-08 11:05:00,47.82,48.02,47.78,48.01,64698.0,46.9109,47.1071,46.8717,47.0973,64698.0
2022-07-08 11:10:00,47.99,48.03,47.85,47.89,134806.0,47.0777,47.1169,46.9403,46.9796,134806.0
2022-07-08 11:15:00,47.89,47.93,47.81,47.85,40956.0,46.9796,47.0188,46.9011,46.9403,40956.0
2022-07-08 11:20:00,47.85,47.97,47.85,47.93,21203.0,46.9403,47.0581,46.9403,47.0188,21203.0
2022-07-08 11:25:00,47.94,48.1,47.94,48.04,95733.0,47.0286,47.1856,47.0286,47.1267,95733.0
2022-07-08 11:30:00,48.02,48.09,47.97,48.07,14292.0,47.1071,47.1758,47.0581,47.1562,14292.0
2022-07-08 11:35:00,48.07,48.07,47.91,47.95,73996.0,47.1562,47.1562,46.9992,47.0384,73996.0
2022-07-08 11:40:00,47.97,47.97,47.88,47.9,115240.0,47.0581,47.0581,46.9698,46.9894,115240.0
2022-07-08 11:45:00,47.92,47.92,47.73,47.77,41262.0,47.009,47.009,46.8226,46.8619,41262.0
2022-07-08 11:50:00,47.77,47.87,47.76,47.82,21253.0,46.8619,46.96,46.8521,46.9109,21253.0
2022-07-08 11:55:00,47.82,47.92,47.82,47.91,14051.0,46.9109,47.009,46.9109,46.9992,14051.0
2022-07-08 12:00:00,47.94,47.94,47.86,47.87,7630.0,47.0286,47.0286,46.9501,46.96,7630.0
2022-07-08 12:05:00,47.86,47.86,47.66,47.69,37297.0,46.9501,46.9501,46.754,46.7834,37297.0
2022-07-08 12:10:00,47.7,47.75,47.66,47.69,14279.0,46.7932,46.8422,46.754,46.7834,14279.0
2022-07-08 12:15:00,47.67,47.76,47.65,47.75,16630.0,46.7638,46.8521,46.7441,46.8422,16630.0
2022-07-08 12:20:00,47.75,47.78,47.58,47.6,20420.0,46.8422,46.8717,46.6755,46.6951,20420.0
2022-07-08 12:25:00,47.61,47.61,47.44,47.45,68285.0,46.7049,46.7049,46.5381,46.5479,68285.0
2022-07-08 12:30:00,47.44,47.5,47.37,47.42,50336.0,46.5381,46.597,46.4695,46.5185,50336.0
2022-07-08 12:35:00,47.42,47.48,47.29,47.3,26383.0,46.5185,46.5774,46.391,46.4008,26383.0
2022-07-08 12:40:00,47.29,47.36,47.22,47.35,39128.0,46.391,46.4597,46.3223,46.4498,39128.0
2022-07-08 12:45:00,47.32,47.4,47.23,47.38,18517.0,46.4204,46.4989,46.3321,46.4793,18517.0
2022-07-08 12:50:00,47.38,47.39,47.21,47.3,33499.0,46.4793,46.4891,46.3125,46.4008,33499.0
2022-07-08 12:55:00,47.3,47.36,47.24,47.25,15907.0,46.4008,46.4597,46.3419,46.3517,15907.0
2022-07-08 13:00:00,47.23,47.3,47.12,47.19,46107.0,46.3321,46.4008,46.2242,46.2929,46107.0
2022-07-08 13:05:00,47.19,47.37,47.18,47.36,38151.0,46.2929,46.4695,46.2831,46.4597,38151.0
2022-07-08 13:10:00,47.37,47.44,47.36,47.4,15362.0,46.4695,46.5381,46.4597,46.4989,15362.0
2022-07-08 13:15:00,47.39,47.39,47.31,47.34,10695.0,46.4891,46.4891,46.4106,46.44,10695.0
2022-07-08 13:20:00,47.35,47.36,47.3,47.33,9788.0,46.4498,46.4597,46.4008,46.4302,9788.0
2022-07-08 13:25:00,47.34,47.54,47.34,47.53,28757.0,46.44,46.6362,46.44,46.6264,28757.0
2022-07-08 13:30:00,47.53,47.54,47.47,47.51,13332.0,46.6264,46.6362,46.5676,46.6068,13332.0
2022-07-08 13:35:00,47.52,47.54,47.45,47.53,10823.0,46.6166,46.6362,46.5479,46.6264,10823.0
2022-07-08 13:40:00,47.54,47.6,47.53,47.55,32319.0,46.6362,46.6951,46.6264,46.646,32319.0
2022-07-08 13:45:00,47.55,47.67,47.51,47.67,19689.0,46.646,46.7638,46.6068,46.7638,19689.0
2022-07-08 13:50:00,47.68,47.71,47.64,47.69,41686.0,46.7736,46.803,46.7343,46.7834,41686.0
2022-07-08 13:55:00,47.68,47.69,47.53,47.57,31655.0,46.7736,46.7834,46.6264,46.6657,31655.0
2022-07-08 14:00:00,47.58,47.61,47.5,47.59,13337.0,46.6755,46.7049,46.597,46.6853,13337.0
2022-07-08 14:05:00,47.59,47.72,47.58,47.7,27338.0,46.6853,46.8128,46.6755,46.7932,27338.0
2022-07-08 14:10:00,47.69,47.71,47.66,47.69,14493.0,46.7834,46.803,46.754,46.7834,14493.0
2022-07-08 14:15:00,47.7,47.72,47.66,47.72,8259.0,46.7932,46.8128,46.754,46.8128,8259.0
2022-07-08 14:20:00,47.73,47.84,47.71,47.8,38999.0,46.8226,46.9305,46.803,46.8913,38999.0
2022-07-08 14:25:00,47.79,47.85,47.75,47.85,35391.0,46.8815,46.9403,46.8422,46.9403,35391.0
2022-07-08 14:30:00,47.84,47.9,47.82,47.9,36386.0,46.9305,46.9894,46.9109,46.9894,36386.0
2022-07-08 14:35:00,47.91,47.96,47.86,47.95,33807.0,46.9992,47.0482,46.9501,47.0384,33807.0
2022-07-08 14:40:00,47.93,48.01,47.89,47.99,57286.0,47.0188,47.0973,46.9796,47.0777,57286.0
2022-07-08 14:45:00,48.0,48.01,47.88,47.89,22133.0,47.0875,47.0973,46.9698,46.9796,22133.0
2022-07-08 14:50:00,47.9,47.94,47.81,47.81,14644.0,46.9894,47.0286,46.9011,46.9011,14644.0
2022-07-08 14:55:00,47.8,47.94,47.79,47.94,16819.0,46.8913,47.0286,46.8815,47.0286,16819.0
2022-07-08 15:00:00,47.96,48.02,47.88,47.99,18143.0,47.0482,47.1071,46.9698,47.0777,18143.0
2022-07-08 15:05:00,48.0,48.0,47.83,47.84,33902.0,47.0875,47.0875,46.9207,46.9305,33902.0
2022-07-08 15:10:00,47.83,47.98,47.82,47.96,17251.0,46.9207,47.0679,46.9109,47.0482,17251.0
2022-07-08 15:15:00,47.95,47.95,47.86,47.92,10443.0,47.0384,47.0384,46.9501,47.009,10443.0
2022-07-08 15:20:00,47.91,47.93,47.83,47.84,10230.0,46.9992,47.0188,46.9207,46.9305,10230.0
2022-07-08 15:25:00,47.84,47.86,47.79,47.83,21542.0,46.9305,46.9501,46.8815,46.9207,21542.0
2022-07-08 15:30:00,47.82,47.87,47.67,47.73,28687.0,46.9109,46.96,46.7638,46.8226,28687.0
2022-07-08 15:35:00,47.74,47.81,47.68,47.72,21900.0,46.8324,46.9011,46.7736,46.8128,21900.0
2022-07-08 15:40:00,47.74,47.85,47.72,47.82,38053.0,46.8324,46.9403,46.8128,46.9109,38053.0
2022-07-08 15:45:00,47.81,47.83,47.71,47.73,33823.0,46.9011,46.9207,46.803,46.8226,33823.0
2022-07-08 15:50:00,47.71,47.76,47.64,47.75,82992.0,46.803,46.8521,46.7343,46.8422,82992.0
2022-07-08 15:55:00,47.73,47.79,47.56,47.63,125654.0,46.8226,46.8815,46.6559,46.7245,125654.0
2022-07-11 09:30:00,46.94,47.17,46.91,47.03,89153.0,46.0476,46.2733,46.0182,46.1359,89153.0
2022-07-11 09:35:00,47.01,47.01,46.6,46.63,219927.0,46.1163,46.1163,45.7141,45.7435,219927.0
2022-07-11 09:40:00,46.62,46.68,46.5,46.61,85463.0,45.7337,45.7926,45.616,45.7239,85463.0
2022-07-11 09:45:00,46.6,46.6,46.41,46.51,33523.0,45.7141,45.7141,45.5277,45.6258,33523.0
2022-07-11 09:50:00,46.5,46.57,46.39,46.53,53877.0,45.616,45.6847,45.5081,45.6454,53877.0
2022-07-11 09:55:00,46.5,46.68,46.5,46.63,77495.0,45.616,45.7926,45.616,45.7435,77495.0
2022-07-11 10:00:00,46.61,46.61,46.46,46.5,49652.0,45.7239,45.7239,45.5768,45.616,49652.0
2022-07-11 10:05:00,46.5,46.63,46.44,46.56,44526.0,45.616,45.7435,45.5571,45.6749,44526.0
2022-07-11 10:10:00,46.58,46.7,46.55,46.6,44894.0,45.6945,45.8122,45.6651,45.7141,44894.0
2022-07-11 10:15:00,46.57,46.7,46.5,46.51,36348.0,45.6847,45.8122,45.616,45.6258,36348.0
2022-07-11 10:20:00,46.51,46.55,46.38,46.44,66412.0,45.6258,45.6651,45.4983,45.5571,66412.0
2022-07-11 10:25:00,46.44,46.59,46.44,46.54,34434.0,45.5571,45.7043,45.5571,45.6552,34434.0
2022-07-11 10:30:00,46.53,46.69,46.52,46.61,24019.0,45.6454,45.8024,45.6356,45.7239,24019.0
2022-07-11 10:35:00,46.63,46.76,46.59,46.73,16399.0,45.7435,45.8711,45.7043,45.8416,16399.0
2022-07-11 10:40:00,46.72,46.84,46.69,46.7,37192.0,45.8318,45.9495,45.8024,45.8122,37192.0
2022-07-11 10:45:00,46.74,46.76,46.66,46.7,17266.0,45.8514,45.8711,45.773,45.8122,17266.0
2022-07-11 10:50:00,46.7,46.75,46.64,46.68,42639.0,45.8122,45.8613,45.7533,45.7926,42639.0
2022-07-11 10:55:00,46.68,46.69,46.5,46.5,33963.0,45.7926,45.8024,45.616,45.616,33963.0
2022-07-11 11:00:00,46.49,46.6,46.49,46.57,10554.0,45.6062,45.7141,45.6062,45.6847,10554.0
2022-07-11 11:05:00,46.58,46.69,46.56,46.69,18468.0,45.6945,45.8024,45.6749,45.8024,18468.0
2022-07-11 11:10:00,46.67,46.77,46.67,46.68,20971.0,45.7828,45.8809,45.7828,45.7926,20971.0
2022-07-11 11:15:00,46.73,46.77,46.65,46.68,16447.0,45.8416,45.8809,45.7632,45.7926,16447.0
2022-07-11 11:20:00,46.67,46.73,46.61,46.61,20666.0,45.7828,45.8416,45.7239,45.7239,20666.0
2022-07-11 11:25:00,46.61,46.74,46.61,46.72,14243.0,45.7239,45.8514,45.7239,45.8318,14243.0
2022-07-11 11:30:00,46.73,46.76,46.63,46.67,15954.0,45.8416,45.8711,45.7435,45.7828,15954.0
2022-07-11 11:35:00,46.65,46.79,46.57,46.68,34944.0,45.7632,45.9005,45.6847,45.7926,34944.0
2022-07-11 11:40:00,46.69,46.69,46.55,46.65,37329.0,45.8024,45.8024,45.6651,45.7632,37329.0
2022-07-11 11:45:00,46.65,46.65,46.54,46.57,24883.0,45.7632,45.7632,45.6552,45.6847,24883.0
2022-07-11 11:50:00,46.55,46.59,46.48,46.55,31245.0,45.6651,45.7043,45.5964,45.6651,31245.0
2022-07-11 11:55:00,46.54,46.63,46.53,46.61,7497.0,45.6552,45.7435,45.6454,45.7239,7497.0
2022-07-11 12:00:00,46.61,46.65,46.53,46.55,9803.0,45.7239,45.7632,45.6454,45.6651,9803.0
2022-07-11 12:05:00,46.56,46.62,46.54,46.61,43952.0,45.6749,45.7337,45.6552,45.7239,43952.0
2022-07-11 12:10:00,46.64,46.68,46.61,46.65,10193.0,45.7533,45.7926,45.7239,45.7632,10193.0
2022-07-11 12:15:00,46.66,46.7,46.63,46.65,12744.0,45.773,45.8122,45.7435,45.7632,12744.0
2022-07-11 12:20:00,46.64,46.66,46.53,46.57,47904.0,45.7533,45.773,45.6454,45.6847,47904.0
2022-07-11 12:25:00,46.6,46.64,46.57,46.64,17673.0,45.7141,45.7533,45.6847,45.7533,17673.0
2022-07-11 12:30:00,46.62,46.66,46.6,46.65,2309.0,45.7337,45.773,45.7141,45.7632,2309.0
2022-07-11 12:35:00,46.68,46.77,46.67,46.76,12396.0,45.7926,45.8809,45.7828,45.8711,12396.0
2022-07-11 12:40:00,46.75,46.75,46.66,46.69,18381.0,45.8613,45.8613,45.773,45.8024,18381.0
2022-07-11 12:45:00,46.71,46.71,46.67,46.67,3902.0,45.822,45.822,45.7828,45.7828,3902.0
2022-07-11 12:50:00,46.67,46.67,46.58,46.64,8420.0,45.7828,45.7828,45.6945,45.7533,8420.0
2022-07-11 12:55:00,46.65,46.75,46.64,46.72,11636.0,45.7632,45.8613,45.7533,45.8318,11636.0
2022-07-11 13:00:00,46.72,46.91,46.7,46.83,42324.0,45.8318,46.0182,45.8122,45.9397,42324.0
2022-07-11 13:05:00,46.82,46.98,46.79,46.97,45624.0,45.9299,46.0869,45.9005,46.0771,45624.0
2022-07-11 13:10:00,46.95,47.0,46.93,46.93,30787.0,46.0574,46.1065,46.0378,46.0378,30787.0
2022-07-11 13:15:00,46.93,46.95,46.91,46.93,27430.0,46.0378,46.0574,46.0182,46.0378,27430.0
2022-07-11 13:20:00,46.93,47.0,46.92,47.0,22714.0,46.0378,46.1065,46.028,46.1065,22714.0
2022-07-11 13:25:00,47.0,47.01,46.96,47.0,17250.0,46.1065,46.1163,46.0673,46.1065,17250.0
2022-07-11 13:30:00,46.99,47.12,46.99,47.06,29912.0,46.0967,46.2242,46.0967,46.1654,29912.0
2022-07-11 13:35:00,47.07,47.11,47.06,47.1,7450.0,46.1752,46.2144,46.1654,46.2046,7450.0
2022-07-11 13:40:00,47.12,47.15,47.08,47.09,7680.0,46.2242,46.2536,46.185,46.1948,7680.0
2022-07-11 13:45:00,47.09,47.12,47.04,47.06,10922.0,46.1948,46.2242,46.1457,46.1654,10922.0
2022-07-11 13:50:00,47.06,47.16,47.06,47.15,10318.0,46.1654,46.2635,46.1654,46.2536,10318.0
2022-07-11 13:55:00,47.13,47.13,47.06,47.06,4340.0,46.234,46.234,46.1654,46.1654,4340.0
2022-07-11 14:00:00,47.07,47.08,46.92,46.96,8477.0,46.1752,46.185,46.028,46.0673,8477.0
2022-07-11 14:05:00,46.96,47.01,46.91,46.94,18361.0,46.0673,46.1163,46.0182,46.0476,18361.0
2022-07-11 14:10:00,46.89,46.9,46.81,46.83,37970.0,45.9986,46.0084,45.9201,45.9397,37970.0
2022-07-11 14:15:00,46.82,46.86,46.77,46.86,36028.0,45.9299,45.9692,45.8809,45.9692,36028.0
2022-07-11 14:20:00,46.86,46.86,46.79,46.82,9853.0,45.9692,45.9692,45.9005,45.9299,9853.0
2022-07-11 14:25:00,46.8,46.82,46.78,46.82,4270.0,45.9103,45.9299,45.8907,45.9299,4270.0
2022-07-11 14:30:00,46.79,46.82,46.74,46.75,50809.0,45.9005,45.9299,45.8514,45.8613,50809.0
2022-07-11 14:35:00,46.75,46.8,46.73,46.77,10656.0,45.8613,45.9103,45.8416,45.8809,10656.0
2022-07-11 14:40:00,46.75,46.88,46.75,46.86,28148.0,45.8613,45.9888,45.8613,45.9692,28148.0
2022-07-11 14:45:00,46.87,46.88,46.78,46.79,6212.0,45.979,45.9888,45.8907,45.9005,6212.0
2022-07-11 14:50:00,46.78,46.79,46.66,46.69,41744.0,45.8907,45.9005,45.773,45.8024,41744.0
2022-07-11 14:55:00,46.69,46.73,46.63,46.64,17221.0,45.8024,45.8416,45.7435,45.7533,17221.0
2022-07-11 15:00:00,46.61,46.65,46.49,46.5,82031.0,45.7239,45.7632,45.6062,45.616,82031.0
2022-07-11 15:05:00,46.49,46.56,46.48,46.52,43241.0,45.6062,45.6749,45.5964,45.6356,43241.0
2022-07-11 15:10:00,46.51,46.56,46.48,46.54,20678.0,45.6258,45.6749,45.5964,45.6552,20678.0
2022-07-11 15:15:00,46.52,46.55,46.45,46.5,34755.0,45.6356,45.6651,45.567,45.616,34755.0
2022-07-11 15:20:00,46.48,46.52,46.44,46.48,22557.0,45.5964,45.6356,45.5571,45.5964,22557.0
2022-07-11 15:25:00,46.49,46.56,46.47,46.56,18435.0,45.6062,45.6749,45.5866,45.6749,18435.0
2022-07-11 15:30:00,46.53,46.59,46.52,46.54,15526.0,45.6454,45.7043,45.6356,45.6552,15526.0
2022-07-11 15:35:00,46.56,46.56,46.48,46.53,23712.0,45.6749,45.6749,45.5964,45.6454,23712.0
2022-07-11 15:40:00,46.52,46.58,46.43,46.44,55963.0,45.6356,45.6945,45.5473,45.5571,55963.0
2022-07-11 15:45:00,46.44,46.53,46.41,46.46,46918.0,45.5571,45.6454,45.5277,45.5768,46918.0
2022-07-11 15:50:00,46.45,46.45,46.35,46.4,100627.0,45.567,45.567,45.4689,45.5179,100627.0
2022-07-11 15:55:00,46.39,46.55,46.39,46.54,251048.0,45.5081,45.6651,45.5081,45.6552,251048.0
2022-07-12 09:30:00,46.37,46.67,46.37,46.54,104416.0,45.4885,45.7828,45.4885,45.6552,104416.0
2022-07-12 09:35:00,46.55,46.99,46.55,46.91,100953.0,45.6651,46.0967,45.6651,46.0182,100953.0
2022-07-12 09:40:00,46.94,46.96,46.76,46.78,65485.0,46.0476,46.0673,45.8711,45.8907,65485.0
2022-07-12 09:45:00,46.78,46.84,46.6,46.6,30142.0,45.8907,45.9495,45.7141,45.7141,30142.0
2022-07-12 09:50:00,46.58,46.69,46.56,46.68,74094.0,45.6945,45.8024,45.6749,45.7926,74094.0
2022-07-12 09:55:00,46.61,46.65,46.4,46.41,63546.0,45.7239,45.7632,45.5179,45.5277,63546.0
2022-07-12 10:00:00,46.4,46.4,46.11,46.17,125174.0,45.5179,45.5179,45.2334,45.2923,125174.0
2022-07-12 10:05:00,46.17,46.29,46.15,46.2,54893.0,45.2923,45.41,45.2727,45.3217,54893.0
2022-07-12 10:10:00,46.2,46.43,46.16,46.32,95590.0,45.3217,45.5473,45.2825,45.4394,95590.0
2022-07-12 10:15:00,46.33,46.37,46.22,46.37,37176.0,45.4492,45.4885,45.3413,45.4885,37176.0
2022-07-12 10:20:00,46.37,46.45,46.24,46.26,35139.0,45.4885,45.567,45.3609,45.3806,35139.0
2022-07-12 10:25:00,46.28,46.36,46.15,46.21,35236.0,45.4002,45.4787,45.2727,45.3315,35236.0
2022-07-12 10:30:00,46.22,46.52,46.22,46.45,36132.0,45.3413,45.6356,45.3413,45.567,36132.0
2022-07-12 10:35:00,46.48,46.49,46.36,46.37,27292.0,45.5964,45.6062,45.4787,45.4885,27292.0
2022-07-12 10:40:00,46.37,46.43,46.31,46.4,50307.0,45.4885,45.5473,45.4296,45.5179,50307.0
2022-07-12 10:45:00,46.41,46.5,46.29,46.4,21034.0,45.5277,45.616,45.41,45.5179,21034.0
2022-07-12 10:50:00,46.38,46.43,46.28,46.42,19699.0,45.4983,45.5473,45.4002,45.5375,19699.0
2022-07-12 10:55:00,46.4,46.51,46.4,46.47,10638.0,45.5179,45.6258,45.5179,45.5866,10638.0
2022-07-12 11:00:00,46.48,46.51,46.42,46.42,10365.0,45.5964,45.6258,45.5375,45.5375,10365.0
2022-07-12 11:05:00,46.41,46.56,46.35,46.55,22797.0,45.5277,45.6749,45.4689,45.6651,22797.0
2022-07-12 11:10:00,46.54,46.74,46.54,46.66,65525.0,45.6552,45.8514,45.6552,45.773,65525.0
2022-07-12 11:15:00,46.66,46.66,46.48,46.54,18417.0,45.773,45.773,45.5964,45.6552,18417.0
2022-07-12 11:20:00,46.53,46.69,46.52,46.66,16293.0,45.6454,45.8024,45.6356,45.773,16293.0
2022-07-12 11:25:00,46.64,46.74,46.59,46.71,21471.0,45.7533,45.8514,45.7043,45.822,21471.0
2022-07-12 11:30:00,46.75,46.79,46.66,46.67,27854.0,45.8613,45.9005,45.773,45.7828,27854.0
2022-07-12 11:35:00,46.7,46.72,46.54,46.59,30448.0,45.8122,45.8318,45.6552,45.7043,30448.0
2022-07-12 11:40:00,46.58,46.59,46.45,46.5,25521.0,45.6945,45.7043,45.567,45.616,25521.0
2022-07-12 11:45:00,46.5,46.55,46.46,46.52,9651.0,45.616,45.6651,45.5768,45.6356,9651.0
2022-07-12 11:50:00,46.51,46.53,46.46,46.46,21238.0,45.6258,45.6454,45.5768,45.5768,21238.0
2022-07-12 11:55:00,46.46,46.54,46.44,46.53,15745.0,45.5768,45.6552,45.5571,45.6454,15745.0
2022-07-12 12:00:00,46.57,46.6,46.49,46.52,21421.0,45.6847,45.7141,45.6062,45.6356,21421.0
2022-07-12 12:05:00,46.54,46.63,46.46,46.46,12785.0,45.6552,45.7435,45.5768,45.5768,12785.0
2022-07-12 12:10:00,46.47,46.61,46.45,46.58,11328.0,45.5866,45.7239,45.567,45.6945,11328.0
2022-07-12 12:15:00,46.6,46.62,46.54,46.57,9246.0,45.7141,45.7337,45.6552,45.6847,9246.0
2022-07-12 12:20:00,46.57,46.62,46.52,46.6,24865.0,45.6847,45.7337,45.6356,45.7141,24865.0
2022-07-12 12:25:00,46.62,46.63,46.57,46.63,12093.0,45.7337,45.7435,45.6847,45.7435,12093.0
2022-07-12 12:30:00,46.63,46.72,46.6,46.7,12323.0,45.7435,45.8318,45.7141,45.8122,12323.0
2022-07-12 12:35:00,46.72,46.76,46.69,46.72,23441.0,45.8318,45.8711,45.8024,45.8318,23441.0
2022-07-12 12:40:00,46.71,46.74,46.68,46.69,22095.0,45.822,45.8514,45.7926,45.8024,22095.0
2022-07-12 12:45:00,46.68,46.73,46.67,46.7,7793.0,45.7926,45.8416,45.7828,45.8122,7793.0
2022-07-12 12:50:00,46.68,46.68,46.56,46.6,22486.0,45.7926,45.7926,45.6749,45.7141,22486.0
2022-07-12 12:55:00,46.62,46.68,46.6,46.67,3610.0,45.7337,45.7926,45.7141,45.7828,3610.0
2022-07-12 13:00:00,46.69,46.78,46.54,46.58,36149.0,45.8024,45.8907,45.6552,45.6945,36149.0
2022-07-12 13:05:00,46.59,46.6,46.49,46.54,26734.0,45.7043,45.7141,45.6062,45.6552,26734.0
2022-07-12 13:10:00,46.5,46.51,46.46,46.48,33836.0,45.616,45.6258,45.5768,45.5964,33836.0
2022-07-12 13:15:00,46.49,46.5,46.43,46.44,40669.0,45.6062,45.616,45.5473,45.5571,40669.0
2022-07-12 13:20:00,46.42,46.47,46.39,46.4,40138.0,45.5375,45.5866,45.5081,45.5179,40138.0
2022-07-12 13:25:00,46.41,46.48,46.39,46.45,31358.0,45.5277,45.5964,45.5081,45.567,31358.0
2022-07-12 13:30:00,46.49,46.52,46.48,46.5,12013.0,45.6062,45.6356,45.5964,45.616,12013.0
2022-07-12 13:35:00,46.47,46.51,46.46,46.48,7886.0,45.5866,45.6258,45.5768,45.5964,7886.0
2022-07-12 13:40:00,46.49,46.54,46.48,46.52,3135.0,45.6062,45.6552,45.5964,45.6356,3135.0
2022-07-12 13:45:00,46.51,46.53,46.45,46.51,4689.0,45.6258,45.6454,45.567,45.6258,4689.0
2022-07-12 13:50:00,46.49,46.59,46.48,46.59,9773.0,45.6062,45.7043,45.5964,45.7043,9773.0
2022-07-12 13:55:00,46.59,46.6,46.56,46.58,4404.0,45.7043,45.7141,45.6749,45.6945,4404.0
2022-07-12 14:00:00,46.57,46.59,46.45,46.45,9005.0,45.6847,45.7043,45.567,45.567,9005.0
2022-07-12 14:05:00,46.45,46.46,46.41,46.44,5567.0,45.567,45.5768,45.5277,45.5571,5567.0
2022-07-12 14:10:00,46.45,46.51,46.45,46.49,3067.0,45.567,45.6258,45.567,45.6062,3067.0
2022-07-12 14:15:00,46.48,46.51,46.43,46.46,41221.0,45.5964,45.6258,45.5473,45.5768,41221.0
2022-07-12 14:20:00,46.46,46.46,46.4,46.42,11105.0,45.5768,45.5768,45.5179,45.5375,11105.0
2022-07-12 14:25:00,46.41,46.44,46.39,46.42,20861.0,45.5277,45.5571,45.5081,45.5375,20861.0
2022-07-12 14:30:00,46.44,46.45,46.29,46.3,28070.0,45.5571,45.567,45.41,45.4198,28070.0
2022-07-12 14:35:00,46.29,46.35,46.28,46.31,11317.0,45.41,45.4689,45.4002,45.4296,11317.0
2022-07-12 14:40:00,46.32,46.32,46.27,46.3,14666.0,45.4394,45.4394,45.3904,45.4198,14666.0
2022-07-12 14:45:00,46.29,46.33,46.27,46.32,10531.0,45.41,45.4492,45.3904,45.4394,10531.0
2022-07-12 14:50:00,46.32,46.33,46.24,46.25,21700.0,45.4394,45.4492,45.3609,45.3708,21700.0
2022-07-12 14:55:00,46.24,46.24,46.1,46.11,28081.0,45.3609,45.3609,45.2236,45.2334,28081.0
2022-07-12 15:00:00,46.1,46.1,45.77,45.77,116818.0,45.2236,45.2236,44.8999,44.8999,116818.0
2022-07-12 15:05:00,45.79,45.86,45.68,45.69,42222.0,44.9195,44.9882,44.8116,44.8214,42222.0
2022-07-12 15:10:00,45.69,45.82,45.62,45.81,46493.0,44.8214,44.9489,44.7527,44.9391,46493.0
2022-07-12 15:15:00,45.81,45.81,45.68,45.77,34215.0,44.9391,44.9391,44.8116,44.8999,34215.0
2022-07-12 15:20:00,45.77,45.79,45.54,45.58,68809.0,44.8999,44.9195,44.6743,44.7135,68809.0
2022-07-12 15:25:00,45.57,45.66,45.53,45.56,32929.0,44.7037,44.792,44.6644,44.6939,32929.0
2022-07-12 15:30:00,45.56,45.61,45.4,45.41,75915.0,44.6939,44.7429,44.5369,44.5467,75915.0
2022-07-12 15:35:00,45.4,45.4,45.26,45.36,109477.0,44.5369,44.5369,44.3996,44.4977,109477.0
2022-07-12 15:40:00,45.36,45.43,45.29,45.43,63946.0,44.4977,44.5663,44.429,44.5663,63946.0
2022-07-12 15:45:00,45.42,45.57,45.41,45.5,56844.0,44.5565,44.7037,44.5467,44.635,56844.0
2022-07-12 15:50:00,45.49,45.76,45.45,45.71,454752.0,44.6252,44.8901,44.586,44.841,454752.0
2022-07-12 15:55:00,45.7,45.74,45.63,45.71,390666.0,44.8312,44.8705,44.7625,44.841,390666.0
2022-07-13 09:30:00,44.32,44.61,44.21,44.52,249443.0,43.4774,43.7619,43.3695,43.6736,249443.0
2022-07-13 09:35:00,44.54,44.95,44.36,44.94,214650.0,43.6933,44.0955,43.5167,44.0857,214650.0
2022-07-13 09:40:00,44.95,44.97,44.64,44.66,183673.0,44.0955,44.1151,43.7914,43.811,183673.0
2022-07-13 09:45:00,44.68,45.03,44.47,45.01,156679.0,43.8306,44.1739,43.6246,44.1543,156679.0
2022-07-13 09:50:00,45.02,45.05,44.83,44.88,165030.0,44.1641,44.1936,43.9778,44.0268,165030.0
2022-07-13 09:55:00,44.92,44.97,44.74,44.9,40785.0,44.066,44.1151,43.8895,44.0464,40785.0
2022-07-13 10:00:00,44.86,44.98,44.58,44.79,140997.0,44.0072,44.1249,43.7325,43.9385,140997.0
2022-07-13 10:05:00,44.78,44.88,44.54,44.61,78239.0,43.9287,44.0268,43.6933,43.7619,78239.0
2022-07-13 10:10:00,44.6,44.81,44.57,44.68,86845.0,43.7521,43.9581,43.7227,43.8306,86845.0
2022-07-13 10:15:00,44.68,44.72,44.41,44.42,58131.0,43.8306,43.8698,43.5657,43.5755,58131.0
2022-07-13 10:20:00,44.41,44.53,44.3,44.4,89479.0,43.5657,43.6835,43.4578,43.5559,89479.0
2022-07-13 10:25:00,44.4,44.67,44.37,44.64,70710.0,43.5559,43.8208,43.5265,43.7914,70710.0
2022-07-13 10:30:00,44.66,45.02,44.58,44.93,118918.0,43.811,44.1641,43.7325,44.0759,118918.0
2022-07-13 10:35:00,44.98,45.08,44.86,45.02,87975.0,44.1249,44.223,44.0072,44.1641,87975.0
2022-07-13 10:40:00,45.01,45.36,44.98,45.36,93710.0,44.1543,44.4977,44.1249,44.4977,93710.0
2022-07-13 10:45:00,45.37,45.4,45.3,45.31,90852.0,44.5075,44.5369,44.4388,44.4486,90852.0
2022-07-13 10:50:00,45.34,45.54,45.29,45.32,69534.0,44.4781,44.6743,44.429,44.4584,69534.0
2022-07-13 10:55:00,45.31,45.47,45.31,45.39,87818.0,44.4486,44.6056,44.4486,44.5271,87818.0
2022-07-13 11:00:00,45.4,45.44,45.29,45.38,26221.0,44.5369,44.5762,44.429,44.5173,26221.0
2022-07-13 11:05:00,45.4,45.69,45.39,45.57,118080.0,44.5369,44.8214,44.5271,44.7037,118080.0
2022-07-13 11:10:00,45.53,45.64,45.51,45.59,62245.0,44.6644,44.7724,44.6448,44.7233,62245.0
2022-07-13 11:15:00,45.6,45.6,45.4,45.43,20387.0,44.7331,44.7331,44.5369,44.5663,20387.0
2022-07-13 11:20:00,45.47,45.52,45.38,45.38,47689.0,44.6056,44.6546,44.5173,44.5173,47689.0
2022-07-13 11:25:00,45.38,45.38,45.2,45.2,44621.0,44.5173,44.5173,44.3407,44.3407,44621.0
2022-07-13 11:30:00,45.22,45.3,45.15,45.16,19160.0,44.3603,44.4388,44.2917,44.3015,19160.0
2022-07-13 11:35:00,45.17,45.19,45.12,45.15,25405.0,44.3113,44.3309,44.2622,44.2917,25405.0
2022-07-13 11:40:00,45.15,45.19,45.07,45.1,18272.0,44.2917,44.3309,44.2132,44.2426,18272.0
2022-07-13 11:45:00,45.06,45.16,45.01,45.11,18731.0,44.2034,44.3015,44.1543,44.2524,18731.0
2022-07-13 11:50:00,45.16,45.36,45.14,45.23,22070.0,44.3015,44.4977,44.2819,44.3701,22070.0
2022-07-13 11:55:00,45.22,45.29,45.19,45.19,9052.0,44.3603,44.429,44.3309,44.3309,9052.0
2022-07-13 12:00:00,45.2,45.36,45.16,45.35,18305.0,44.3407,44.4977,44.3015,44.4879,18305.0
2022-07-13 12:05:00,45.35,45.46,45.32,45.41,19687.0,44.4879,44.5958,44.4584,44.5467,19687.0
2022-07-13 12:10:00,45.41,45.41,45.22,45.25,44554.0,44.5467,44.5467,44.3603,44.3898,44554.0
2022-07-13 12:15:00,45.22,45.28,45.19,45.28,16083.0,44.3603,44.4192,44.3309,44.4192,16083.0
2022-07-13 12:20:00,45.28,45.37,45.21,45.37,22288.0,44.4192,44.5075,44.3505,44.5075,22288.0
2022-07-13 12:25:00,45.37,45.45,45.36,45.44,13437.0,44.5075,44.586,44.4977,44.5762,13437.0
2022-07-13 12:30:00,45.45,45.54,45.39,45.51,27754.0,44.586,44.6743,44.5271,44.6448,27754.0
2022-07-13 12:35:00,45.5,45.57,45.44,45.57,10541.0,44.635,44.7037,44.5762,44.7037,10541.0
2022-07-13 12:40:00,45.53,45.55,45.45,45.5,17824.0,44.6644,44.6841,44.586,44.635,17824.0
2022-07-13 12:45:00,45.51,45.54,45.45,45.53,3221.0,44.6448,44.6743,44.586,44.6644,3221.0
2022-07-13 12:50:00,45.51,45.64,45.47,45.61,25421.0,44.6448,44.7724,44.6056,44.7429,25421.0
2022-07-13 12:55:00,45.62,45.69,45.57,45.69,20214.0,44.7527,44.8214,44.7037,44.8214,20214.0
2022-07-13 13:00:00,45.68,45.95,45.61,45.84,86040.0,44.8116,45.0765,44.7429,44.9686,86040.0
2022-07-13 13:05:00,45.85,45.91,45.71,45.74,27020.0,44.9784,45.0372,44.841,44.8705,27020.0
2022-07-13 13:10:00,45.75,45.88,45.72,45.87,29231.0,44.8803,45.0078,44.8508,44.998,29231.0
2022-07-13 13:15:00,45.84,45.85,45.54,45.58,105565.0,44.9686,44.9784,44.6743,44.7135,105565.0
2022-07-13 13:20:00,45.58,45.67,45.56,45.66,14913.0,44.7135,44.8018,44.6939,44.792,14913.0
2022-07-13 13:25:00,45.68,45.68,45.56,45.67,8840.0,44.8116,44.8116,44.6939,44.8018,8840.0
2022-07-13 13:30:00,45.65,45.66,45.54,45.59,25549.0,44.7822,44.792,44.6743,44.7233,25549.0
2022-07-13 13:35:00,45.59,45.59,45.48,45.49,14174.0,44.7233,44.7233,44.6154,44.6252,14174.0
2022-07-13 13:40:00,45.5,45.64,45.5,45.63,14438.0,44.635,44.7724,44.635,44.7625,14438.0
2022-07-13 13:45:00,45.66,45.74,45.61,45.72,15578.0,44.792,44.8705,44.7429,44.8508,15578.0
2022-07-13 13:50:00,45.72,45.76,45.64,45.64,17874.0,44.8508,44.8901,44.7724,44.7724,17874.0
2022-07-13 13:55:00,45.63,45.71,45.6,45.69,17423.0,44.7625,44.841,44.7331,44.8214,17423.0
2022-07-13 14:00:00,45.68,45.68,45.16,45.17,82654.0,44.8116,44.8116,44.3015,44.3113,82654.0
2022-07-13 14:05:00,45.14,45.34,45.14,45.22,36787.0,44.2819,44.4781,44.2819,44.3603,36787.0
2022-07-13 14:10:00,45.23,45.43,45.21,45.4,55318.0,44.3701,44.5663,44.3505,44.5369,55318.0
2022-07-13 14:15:00,45.4,45.42,45.25,45.41,44948.0,44.5369,44.5565,44.3898,44.5467,44948.0
2022-07-13 14:20:00,45.37,45.53,45.32,45.5,31526.0,44.5075,44.6644,44.4584,44.635,31526.0
2022-07-13 14:25:00,45.52,45.59,45.4,45.59,36168.0,44.6546,44.7233,44.5369,44.7233,36168.0
2022-07-13 14:30:00,45.59,45.74,45.57,45.73,59790.0,44.7233,44.8705,44.7037,44.8606,59790.0
2022-07-13 14:35:00,45.74,45.77,45.64,45.77,32773.0,44.8705,44.8999,44.7724,44.8999,32773.0
2022-07-13 14:40:00,45.76,45.81,45.69,45.69,46253.0,44.8901,44.9391,44.8214,44.8214,46253.0
2022-07-13 14:45:00,45.72,45.78,45.63,45.66,25962.0,44.8508,44.9097,44.7625,44.792,25962.0
2022-07-13 14:50:00,45.64,45.75,45.6,45.61,186544.0,44.7724,44.8803,44.7331,44.7429,186544.0
2022-07-13 14:55:00,45.6,45.82,45.5,45.82,47552.0,44.7331,44.9489,44.635,44.9489,47552.0
2022-07-13 15:00:00,45.82,45.83,45.69,45.77,17269.0,44.9489,44.9587,44.8214,44.8999,17269.0
2022-07-13 15:05:00,45.79,45.79,45.5,45.55,72090.0,44.9195,44.9195,44.635,44.6841,72090.0
2022-07-13 15:10:00,45.58,45.7,45.56,45.7,13034.0,44.7135,44.8312,44.6939,44.8312,13034.0
2022-07-13 15:15:00,45.68,45.73,45.62,45.71,15523.0,44.8116,44.8606,44.7527,44.841,15523.0
2022-07-13 15:20:00,45.73,45.75,45.63,45.68,18292.0,44.8606,44.8803,44.7625,44.8116,18292.0
2022-07-13 15:25:00,45.65,45.66,45.54,45.54,41004.0,44.7822,44.792,44.6743,44.6743,41004.0
2022-07-13 15:30:00,45.54,45.59,45.34,45.36,74486.0,44.6743,44.7233,44.4781,44.4977,74486.0
2022-07-13 15:35:00,45.36,45.5,45.33,45.49,27746.0,44.4977,44.635,44.4682,44.6252,27746.0
2022-07-13 15:40:00,45.46,45.47,45.3,45.34,19520.0,44.5958,44.6056,44.4388,44.4781,19520.0
2022-07-13 15:45:00,45.32,45.36,45.27,45.34,42320.0,44.4584,44.4977,44.4094,44.4781,42320.0
2022-07-13 15:50:00,45.34,45.41,45.23,45.37,156659.0,44.4781,44.5467,44.3701,44.5075,156659.0
2022-07-13 15:55:00,45.37,45.45,45.21,45.21,138119.0,44.5075,44.586,44.3505,44.3505,138119.0
2022-07-14 09:30:00,43.98,44.14,43.78,43.88,166051.0,43.1439,43.3009,42.9477,43.0458,166051.0
2022-07-14 09:35:00,43.85,43.9,43.59,43.62,96464.0,43.0164,43.0654,42.7613,42.7908,96464.0
2022-07-14 09:40:00,43.59,43.63,43.5,43.54,91555.0,42.7613,42.8006,42.673,42.7123,91555.0
2022-07-14 09:45:00,43.53,43.83,43.53,43.74,93702.0,42.7025,42.9968,42.7025,42.9085,93702.0
2022-07-14 09:50:00,43.7,43.91,43.68,43.78,40618.0,42.8692,43.0752,42.8496,42.9477,40618.0
2022-07-14 09:55:00,43.8,43.85,43.64,43.64,32891.0,42.9673,43.0164,42.8104,42.8104,32891.0
2022-07-14 10:00:00,43.64,43.64,43.4,43.41,91070.0,42.8104,42.8104,42.5749,42.5847,91070.0
2022-07-14 10:05:00,43.4,43.46,43.39,43.43,69240.0,42.5749,42.6338,42.5651,42.6044,69240.0
2022-07-14 10:10:00,43.42,43.49,43.33,43.47,51990.0,42.5946,42.6632,42.5063,42.6436,51990.0
2022-07-14 10:15:00,43.47,43.52,43.35,43.39,59094.0,42.6436,42.6927,42.5259,42.5651,59094.0
2022-07-14 10:20:00,43.4,43.57,43.4,43.52,41828.0,42.5749,42.7417,42.5749,42.6927,41828.0
2022-07-14 10:25:00,43.52,43.61,43.47,43.53,28794.0,42.6927,42.7809,42.6436,42.7025,28794.0
2022-07-14 10:30:00,43.55,43.7,43.44,43.52,40744.0,42.7221,42.8692,42.6142,42.6927,40744.0
2022-07-14 10:35:00,43.52,43.57,43.42,43.56,23443.0,42.6927,42.7417,42.5946,42.7319,23443.0
2022-07-14 10:40:00,43.54,43.68,43.54,43.58,49681.0,42.7123,42.8496,42.7123,42.7515,49681.0
2022-07-14 10:45:00,43.57,43.65,43.49,43.64,35708.0,42.7417,42.8202,42.6632,42.8104,35708.0
2022-07-14 10:50:00,43.65,43.81,43.57,43.79,78961.0,42.8202,42.9771,42.7417,42.9575,78961.0
2022-07-14 10:55:00,43.78,43.78,43.59,43.6,17539.0,42.9477,42.9477,42.7613,42.7711,17539.0
2022-07-14 11:00:00,43.65,43.89,43.63,43.76,120665.0,42.8202,43.0556,42.8006,42.9281,120665.0
2022-07-14 11:05:00,43.72,43.95,43.72,43.94,55809.0,42.8889,43.1145,42.8889,43.1047,55809.0
2022-07-14 11:10:00,43.93,43.98,43.83,43.84,43061.0,43.0949,43.1439,42.9968,43.0066,43061.0
2022-07-14 11:15:00,43.84,44.01,43.76,44.0,66907.0,43.0066,43.1733,42.9281,43.1635,66907.0
2022-07-14 11:20:00,43.99,44.16,43.94,44.03,101867.0,43.1537,43.3205,43.1047,43.193,101867.0
2022-07-14 11:25:00,44.05,44.1,44.02,44.1,11893.0,43.2126,43.2616,43.1832,43.2616,11893.0
2022-07-14 11:30:00,44.12,44.13,43.98,44.0,29415.0,43.2812,43.2911,43.1439,43.1635,29415.0
2022-07-14 11:35:00,44.01,44.1,43.92,44.08,36035.0,43.1733,43.2616,43.0851,43.242,36035.0
2022-07-14 11:40:00,44.07,44.52,44.07,44.39,131301.0,43.2322,43.6736,43.2322,43.5461,131301.0
2022-07-14 11:45:00,44.39,44.45,44.34,44.38,34785.0,43.5461,43.605,43.4971,43.5363,34785.0
2022-07-14 11:50:00,44.38,44.46,44.33,44.38,20855.0,43.5363,43.6148,43.4873,43.5363,20855.0
2022-07-14 11:55:00,44.36,44.49,44.33,44.45,63146.0,43.5167,43.6442,43.4873,43.605,63146.0
2022-07-14 12:00:00,44.49,44.5,44.36,44.41,11825.0,43.6442,43.654,43.5167,43.5657,11825.0
2022-07-14 12:05:00,44.41,44.42,44.27,44.3,110229.0,43.5657,43.5755,43.4284,43.4578,110229.0
2022-07-14 12:10:00,44.32,44.41,44.3,44.37,31471.0,43.4774,43.5657,43.4578,43.5265,31471.0
2022-07-14 12:15:00,44.37,44.43,44.25,44.35,22978.0,43.5265,43.5854,43.4088,43.5069,22978.0
2022-07-14 12:20:00,44.36,44.44,44.28,44.28,12969.0,43.5167,43.5952,43.4382,43.4382,12969.0
2022-07-14 12:25:00,44.26,44.28,44.08,44.09,48233.0,43.4186,43.4382,43.242,43.2518,48233.0
2022-07-14 12:30:00,44.09,44.23,44.09,44.14,9594.0,43.2518,43.3892,43.2518,43.3009,9594.0
2022-07-14 12:35:00,44.13,44.17,44.09,44.15,3990.0,43.2911,43.3303,43.2518,43.3107,3990.0
2022-07-14 12:40:00,44.1,44.11,44.04,44.09,11418.0,43.2616,43.2714,43.2028,43.2518,11418.0
2022-07-14 12:45:00,44.11,44.11,43.86,43.89,29002.0,43.2714,43.2714,43.0262,43.0556,29002.0
2022-07-14 12:50:00,43.87,43.99,43.85,43.99,14083.0,43.036,43.1537,43.0164,43.1537,14083.0
2022-07-14 12:55:00,43.98,44.04,43.94,44.04,16756.0,43.1439,43.2028,43.1047,43.2028,16756.0
2022-07-14 13:00:00,44.04,44.05,43.91,43.94,16664.0,43.2028,43.2126,43.0752,43.1047,16664.0
2022-07-14 13:05:00,43.94,44.02,43.87,44.02,18513.0,43.1047,43.1832,43.036,43.1832,18513.0
2022-07-14 13:10:00,44.02,44.02,43.91,43.99,5728.0,43.1832,43.1832,43.0752,43.1537,5728.0
2022-07-14 13:15:00,44.02,44.25,43.97,44.22,91517.0,43.1832,43.4088,43.1341,43.3793,91517.0
2022-07-14 13:20:00,44.22,44.29,44.2,44.21,39590.0,43.3793,43.448,43.3597,43.3695,39590.0
2022-07-14 13:25:00,44.19,44.33,44.18,44.31,15083.0,43.3499,43.4873,43.3401,43.4676,15083.0
2022-07-14 13:30:00,44.32,44.32,44.15,44.15,23973.0,43.4774,43.4774,43.3107,43.3107,23973.0
2022-07-14 13:35:00,44.15,44.32,44.14,44.29,8839.0,43.3107,43.4774,43.3009,43.448,8839.0
2022-07-14 13:40:00,44.3,44.4,44.29,44.36,30780.0,43.4578,43.5559,43.448,43.5167,30780.0
2022-07-14 13:45:00,44.38,44.43,44.33,44.4,19797.0,43.5363,43.5854,43.4873,43.5559,19797.0
2022-07-14 13:50:00,44.41,44.47,44.28,44.36,36101.0,43.5657,43.6246,43.4382,43.5167,36101.0
2022-07-14 13:55:00,44.37,44.46,44.36,44.44,21570.0,43.5265,43.6148,43.5167,43.5952,21570.0
2022-07-14 14:00:00,44.44,44.54,44.42,44.51,39725.0,43.5952,43.6933,43.5755,43.6638,39725.0
2022-07-14 14:05:00,44.51,44.59,44.5,44.56,52088.0,43.6638,43.7423,43.654,43.7129,52088.0
2022-07-14 14:10:00,44.53,44.54,44.44,44.52,20478.0,43.6835,43.6933,43.5952,43.6736,20478.0
2022-07-14 14:15:00,44.52,44.79,44.5,44.75,46299.0,43.6736,43.9385,43.654,43.8993,46299.0
2022-07-14 14:20:00,44.76,44.92,44.76,44.86,64799.0,43.9091,44.066,43.9091,44.0072,64799.0
2022-07-14 14:25:00,44.85,44.94,44.79,44.93,57776.0,43.9974,44.0857,43.9385,44.0759,57776.0
2022-07-14 14:30:00,44.93,44.97,44.88,44.95,12469.0,44.0759,44.1151,44.0268,44.0955,12469.0
2022-07-14 14:35:00,44.97,45.08,44.95,45.07,21221.0,44.1151,44.223,44.0955,44.2132,21221.0
2022-07-14 14:40:00,45.09,45.09,44.85,44.87,41214.0,44.2328,44.2328,43.9974,44.017,41214.0
2022-07-14 14:45:00,44.87,44.91,44.82,44.91,41376.0,44.017,44.0562,43.9679,44.0562,41376.0
2022-07-14 14:50:00,44.92,44.92,44.8,44.82,21238.0,44.066,44.066,43.9483,43.9679,21238.0
2022-07-14 14:55:00,44.83,45.0,44.83,44.95,30905.0,43.9778,44.1445,43.9778,44.0955,30905.0
2022-07-14 15:00:00,44.98,45.02,44.9,44.92,36627.0,44.1249,44.1641,44.0464,44.066,36627.0
2022-07-14 15:05:00,44.91,44.92,44.77,44.8,88761.0,44.0562,44.066,43.9189,43.9483,88761.0
2022-07-14 15:10:00,44.8,44.97,44.8,44.96,24002.0,43.9483,44.1151,43.9483,44.1053,24002.0
2022-07-14 15:15:00,44.93,44.96,44.82,44.93,25355.0,44.0759,44.1053,43.9679,44.0759,25355.0
2022-07-14 15:20:00,44.93,45.1,44.93,45.09,51418.0,44.0759,44.2426,44.0759,44.2328,51418.0
2022-07-14 15:25:00,45.11,45.11,45.02,45.11,26688.0,44.2524,44.2524,44.1641,44.2524,26688.0
2022-07-14 15:30:00,45.1,45.13,45.02,45.02,31568.0,44.2426,44.272,44.1641,44.1641,31568.0
2022-07-14 15:35:00,44.98,45.01,44.85,44.89,25638.0,44.1249,44.1543,43.9974,44.0366,25638.0
2022-07-14 15:40:00,44.88,44.96,44.85,44.93,46137.0,44.0268,44.1053,43.9974,44.0759,46137.0
2022-07-14 15:45:00,44.93,44.96,44.8,44.88,24247.0,44.0759,44.1053,43.9483,44.0268,24247.0
2022-07-14 15:50:00,44.89,45.02,44.89,44.98,59253.0,44.0366,44.1641,44.0366,44.1249,59253.0
2022-07-14 15:55:00,44.97,45.09,44.9,44.99,210503.0,44.1151,44.2328,44.0464,44.1347,210503.0
2022-07-15 09:30:00,46.1,46.26,46.08,46.08,266670.0,45.2236,45.3806,45.204,45.204,266670.0
2022-07-15 09:35:00,46.1,46.21,45.94,45.99,110406.0,45.2236,45.3315,45.0667,45.1157,110406.0
2022-07-15 09:40:00,46.0,46.0,45.87,45.98,74444.0,45.1255,45.1255,44.998,45.1059,74444.0
2022-07-15 09:45:00,45.98,45.99,45.74,45.85,42924.0,45.1059,45.1157,44.8705,44.9784,42924.0
2022-07-15 09:50:00,45.83,45.84,45.63,45.66,46268.0,44.9587,44.9686,44.7625,44.792,46268.0
2022-07-15 09:55:00,45.66,45.88,45.61,45.79,63255.0,44.792,45.0078,44.7429,44.9195,63255.0
2022-07-15 10:00:00,45.84,46.42,45.82,46.17,266631.0,44.9686,45.5375,44.9489,45.2923,266631.0
2022-07-15 10:05:00,46.15,46.23,45.97,46.11,56785.0,45.2727,45.3511,45.0961,45.2334,56785.0
2022-07-15 10:10:00,46.11,46.23,46.04,46.15,70892.0,45.2334,45.3511,45.1647,45.2727,70892.0
2022-07-15 10:15:00,46.16,46.23,46.08,46.2,29291.0,45.2825,45.3511,45.204,45.3217,29291.0
2022-07-15 10:20:00,46.2,46.29,45.96,46.29,40773.0,45.3217,45.41,45.0863,45.41,40773.0
2022-07-15 10:25:00,46.29,46.5,46.23,46.48,39442.0,45.41,45.616,45.3511,45.5964,39442.0
2022-07-15 10:30:00,46.48,46.5,46.41,46.45,33675.0,45.5964,45.616,45.5277,45.567,33675.0
2022-07-15 10:35:00,46.46,46.49,46.34,46.35,39684.0,45.5768,45.6062,45.459,45.4689,39684.0
2022-07-15 10:40:00,46.37,46.39,46.26,46.26,22880.0,45.4885,45.5081,45.3806,45.3806,22880.0
2022-07-15 10:45:00,46.25,46.31,46.16,46.26,59996.0,45.3708,45.4296,45.2825,45.3806,59996.0
2022-07-15 10:50:00,46.26,46.29,46.21,46.26,11888.0,45.3806,45.41,45.3315,45.3806,11888.0
2022-07-15 10:55:00,46.24,46.39,46.24,46.37,15374.0,45.3609,45.5081,45.3609,45.4885,15374.0
2022-07-15 11:00:00,46.34,46.44,46.34,46.4,25949.0,45.459,45.5571,45.459,45.5179,25949.0
2022-07-15 11:05:00,46.43,46.58,46.38,46.56,17639.0,45.5473,45.6945,45.4983,45.6749,17639.0
2022-07-15 11:10:00,46.55,46.57,46.48,46.57,41606.0,45.6651,45.6847,45.5964,45.6847,41606.0
2022-07-15 11:15:00,46.56,46.63,46.53,46.54,16475.0,45.6749,45.7435,45.6454,45.6552,16475.0
2022-07-15 11:20:00,46.55,46.62,46.55,46.6,8232.0,45.6651,45.7337,45.6651,45.7141,8232.0
2022-07-15 11:25:00,46.58,46.6,46.53,46.53,44712.0,45.6945,45.7141,45.6454,45.6454,44712.0
2022-07-15 11:30:00,46.54,46.6,46.46,46.53,175562.0,45.6552,45.7141,45.5768,45.6454,175562.0
2022-07-15 11:35:00,46.52,46.6,46.49,46.58,11677.0,45.6356,45.7141,45.6062,45.6945,11677.0
2022-07-15 11:40:00,46.57,46.59,46.52,46.57,15765.0,45.6847,45.7043,45.6356,45.6847,15765.0
2022-07-15 11:45:00,46.56,46.63,46.51,46.61,26942.0,45.6749,45.7435,45.6258,45.7239,26942.0
2022-07-15 11:50:00,46.55,46.55,46.49,46.49,28421.0,45.6651,45.6651,45.6062,45.6062,28421.0
2022-07-15 11:55:00,46.47,46.5,46.43,46.43,19952.0,45.5866,45.616,45.5473,45.5473,19952.0
2022-07-15 12:00:00,46.43,46.5,46.37,46.48,82867.0,45.5473,45.616,45.4885,45.5964,82867.0
2022-07-15 12:05:00,46.46,46.47,46.32,46.34,21786.0,45.5768,45.5866,45.4394,45.459,21786.0
2022-07-15 12:10:00,46.34,46.38,46.28,46.34,44451.0,45.459,45.4983,45.4002,45.459,44451.0
2022-07-15 12:15:00,46.34,46.42,46.31,46.42,83546.0,45.459,45.5375,45.4296,45.5375,83546.0
2022-07-15 12:20:00,46.41,46.42,46.37,46.39,12438.0,45.5277,45.5375,45.4885,45.5081,12438.0
2022-07-15 12:25:00,46.37,46.41,46.34,46.38,9638.0,45.4885,45.5277,45.459,45.4983,9638.0
2022-07-15 12:30:00,46.39,46.4,46.26,46.3,16470.0,45.5081,45.5179,45.3806,45.4198,16470.0
2022-07-15 12:35:00,46.31,46.35,46.29,46.32,9709.0,45.4296,45.4689,45.41,45.4394,9709.0
2022-07-15 12:40:00,46.3,46.38,46.25,46.38,22090.0,45.4198,45.4983,45.3708,45.4983,22090.0
2022-07-15 12:45:00,46.34,46.42,46.34,46.42,123021.0,45.459,45.5375,45.459,45.5375,123021.0
2022-07-15 12:50:00,46.41,46.43,46.32,46.35,97899.0,45.5277,45.5473,45.4394,45.4689,97899.0
2022-07-15 12:55:00,46.35,46.39,46.33,46.37,12598.0,45.4689,45.5081,45.4492,45.4885,12598.0
2022-07-15 13:00:00,46.38,46.44,46.37,46.42,22252.0,45.4983,45.5571,45.4885,45.5375,22252.0
2022-07-15 13:05:00,46.44,46.48,46.42,46.47,18187.0,45.5571,45.5964,45.5375,45.5866,18187.0
2022-07-15 13:10:00,46.48,46.49,46.45,46.47,5795.0,45.5964,45.6062,45.567,45.5866,5795.0
2022-07-15 13:15:00,46.46,46.47,46.43,46.46,39343.0,45.5768,45.5866,45.5473,45.5768,39343.0
2022-07-15 13:20:00,46.46,46.48,46.43,46.48,5255.0,45.5768,45.5964,45.5473,45.5964,5255.0
2022-07-15 13:25:00,46.48,46.58,46.48,46.57,17884.0,45.5964,45.6945,45.5964,45.6847,17884.0
2022-07-15 13:30:00,46.57,46.6,46.54,46.59,33900.0,45.6847,45.7141,45.6552,45.7043,33900.0
2022-07-15 13:35:00,46.58,46.61,46.56,46.59,11410.0,45.6945,45.7239,45.6749,45.7043,11410.0
2022-07-15 13:40:00,46.61,46.61,46.54,46.54,11398.0,45.7239,45.7239,45.6552,45.6552,11398.0
2022-07-15 13:45:00,46.55,46.57,46.54,46.54,9938.0,45.6651,45.6847,45.6552,45.6552,9938.0
2022-07-15 13:50:00,46.52,46.54,46.42,46.43,40814.0,45.6356,45.6552,45.5375,45.5473,40814.0
2022-07-15 13:55:00,46.42,46.48,46.42,46.47,12882.0,45.5375,45.5964,45.5375,45.5866,12882.0
2022-07-15 14:00:00,46.48,46.48,46.36,46.39,17538.0,45.5964,45.5964,45.4787,45.5081,17538.0
2022-07-15 14:05:00,46.4,46.44,46.39,46.44,23028.0,45.5179,45.5571,45.5081,45.5571,23028.0
2022-07-15 14:10:00,46.45,46.47,46.43,46.47,18886.0,45.567,45.5866,45.5473,45.5866,18886.0
2022-07-15 14:15:00,46.5,46.52,46.48,46.52,10548.0,45.616,45.6356,45.5964,45.6356,10548.0
2022-07-15 14:20:00,46.52,46.52,46.41,46.47,12100.0,45.6356,45.6356,45.5277,45.5866,12100.0
2022-07-15 14:25:00,46.48,46.5,46.4,46.49,16320.0,45.5964,45.616,45.5179,45.6062,16320.0
2022-07-15 14:30:00,46.51,46.51,46.46,46.48,5779.0,45.6258,45.6258,45.5768,45.5964,5779.0
2022-07-15 14:35:00,46.47,46.49,46.47,46.48,8141.0,45.5866,45.6062,45.5866,45.5964,8141.0
2022-07-15 14:40:00,46.48,46.54,46.47,46.52,7241.0,45.5964,45.6552,45.5866,45.6356,7241.0
2022-07-15 14:45:00,46.55,46.6,46.54,46.6,14727.0,45.6651,45.7141,45.6552,45.7141,14727.0
2022-07-15 14:50:00,46.61,46.62,46.55,46.58,10362.0,45.7239,45.7337,45.6651,45.6945,10362.0
2022-07-15 14:55:00,46.53,46.54,46.51,46.51,12004.0,45.6454,45.6552,45.6258,45.6258,12004.0
2022-07-15 15:00:00,46.48,46.53,46.45,46.53,45855.0,45.5964,45.6454,45.567,45.6454,45855.0
2022-07-15 15:05:00,46.51,46.57,46.5,46.56,11264.0,45.6258,45.6847,45.616,45.6749,11264.0
2022-07-15 15:10:00,46.54,46.56,46.49,46.49,17103.0,45.6552,45.6749,45.6062,45.6062,17103.0
2022-07-15 15:15:00,46.53,46.54,46.5,46.52,29368.0,45.6454,45.6552,45.616,45.6356,29368.0
2022-07-15 15:20:00,46.52,46.55,46.47,46.47,5270.0,45.6356,45.6651,45.5866,45.5866,5270.0
2022-07-15 15:25:00,46.44,46.49,46.44,46.47,8033.0,45.5571,45.6062,45.5571,45.5866,8033.0
2022-07-15 15:30:00,46.46,46.48,46.34,46.37,34487.0,45.5768,45.5964,45.459,45.4885,34487.0
2022-07-15 15:35:00,46.38,46.45,46.34,46.39,30140.0,45.4983,45.567,45.459,45.5081,30140.0
2022-07-15 15:40:00,46.39,46.51,46.38,46.51,45905.0,45.5081,45.6258,45.4983,45.6258,45905.0
2022-07-15 15:45:00,46.49,46.52,46.41,46.42,47933.0,45.6062,45.6356,45.5277,45.5375,47933.0
2022-07-15 15:50:00,46.43,46.51,46.33,46.51,114429.0,45.5473,45.6258,45.4492,45.6258,114429.0
2022-07-15 15:55:00,46.5,46.71,46.5,46.67,199189.0,45.616,45.822,45.616,45.7828,199189.0
2022-07-18 09:30:00,47.46,47.62,47.39,47.5,217588.0,46.5578,46.7147,46.4891,46.597,217588.0
2022-07-18 09:35:00,47.49,47.56,47.4,47.43,140657.0,46.5872,46.6559,46.4989,46.5283,140657.0
2022-07-18 09:40:00,47.43,47.55,47.31,47.55,74165.0,46.5283,46.646,46.4106,46.646,74165.0
2022-07-18 09:45:00,47.54,47.63,47.47,47.58,79741.0,46.6362,46.7245,46.5676,46.6755,79741.0
2022-07-18 09:50:00,47.59,47.61,47.51,47.56,49534.0,46.6853,46.7049,46.6068,46.6559,49534.0
2022-07-18 09:55:00,47.57,47.63,47.46,47.46,42316.0,46.6657,46.7245,46.5578,46.5578,42316.0
2022-07-18 10:00:00,47.46,47.55,47.37,47.44,46165.0,46.5578,46.646,46.4695,46.5381,46165.0
2022-07-18 10:05:00,47.44,47.44,47.33,47.39,39484.0,46.5381,46.5381,46.4302,46.4891,39484.0
2022-07-18 10:10:00,47.39,47.4,47.2,47.31,48377.0,46.4891,46.4989,46.3027,46.4106,48377.0
2022-07-18 10:15:00,47.32,47.38,47.27,47.34,35005.0,46.4204,46.4793,46.3714,46.44,35005.0
2022-07-18 10:20:00,47.34,47.4,47.33,47.36,61871.0,46.44,46.4989,46.4302,46.4597,61871.0
2022-07-18 10:25:00,47.36,47.36,47.29,47.33,8122.0,46.4597,46.4597,46.391,46.4302,8122.0
2022-07-18 10:30:00,47.33,47.45,47.32,47.42,22772.0,46.4302,46.5479,46.4204,46.5185,22772.0
2022-07-18 10:35:00,47.43,47.45,47.3,47.36,47189.0,46.5283,46.5479,46.4008,46.4597,47189.0
2022-07-18 10:40:00,47.37,47.41,47.35,47.35,18671.0,46.4695,46.5087,46.4498,46.4498,18671.0
2022-07-18 10:45:00,47.34,47.34,47.22,47.26,19978.0,46.44,46.44,46.3223,46.3616,19978.0
2022-07-18 10:50:00,47.27,47.32,47.25,47.32,18022.0,46.3714,46.4204,46.3517,46.4204,18022.0
2022-07-18 10:55:00,47.3,47.4,47.3,47.39,18908.0,46.4008,46.4989,46.4008,46.4891,18908.0
2022-07-18 11:00:00,47.38,47.39,47.29,47.34,40363.0,46.4793,46.4891,46.391,46.44,40363.0
2022-07-18 11:05:00,47.35,47.37,47.26,47.29,15602.0,46.4498,46.4695,46.3616,46.391,15602.0
2022-07-18 11:10:00,47.3,47.3,47.25,47.29,5670.0,46.4008,46.4008,46.3517,46.391,5670.0
2022-07-18 11:15:00,47.29,47.3,47.22,47.28,85841.0,46.391,46.4008,46.3223,46.3812,85841.0
2022-07-18 11:20:00,47.28,47.32,47.25,47.31,126919.0,46.3812,46.4204,46.3517,46.4106,126919.0
2022-07-18 11:25:00,47.33,47.34,47.28,47.3,9631.0,46.4302,46.44,46.3812,46.4008,9631.0
2022-07-18 11:30:00,47.31,47.37,47.25,47.36,14688.0,46.4106,46.4695,46.3517,46.4597,14688.0
2022-07-18 11:35:00,47.33,47.4,47.32,47.39,22583.0,46.4302,46.4989,46.4204,46.4891,22583.0
2022-07-18 11:40:00,47.4,47.47,47.39,47.47,29527.0,46.4989,46.5676,46.4891,46.5676,29527.0
2022-07-18 11:45:00,47.48,47.49,47.39,47.4,40742.0,46.5774,46.5872,46.4891,46.4989,40742.0
2022-07-18 11:50:00,47.4,47.45,47.37,47.44,9469.0,46.4989,46.5479,46.4695,46.5381,9469.0
2022-07-18 11:55:00,47.44,47.5,47.43,47.48,12588.0,46.5381,46.597,46.5283,46.5774,12588.0
2022-07-18 12:00:00,47.48,47.48,47.43,47.43,8050.0,46.5774,46.5774,46.5283,46.5283,8050.0
2022-07-18 12:05:00,47.43,47.47,47.37,47.4,22883.0,46.5283,46.5676,46.4695,46.4989,22883.0
2022-07-18 12:10:00,47.4,47.46,47.39,47.44,20553.0,46.4989,46.5578,46.4891,46.5381,20553.0
2022-07-18 12:15:00,47.44,47.46,47.35,47.38,7439.0,46.5381,46.5578,46.4498,46.4793,7439.0
2022-07-18 12:20:00,47.39,47.42,47.37,47.41,3383.0,46.4891,46.5185,46.4695,46.5087,3383.0
2022-07-18 12:25:00,47.41,47.41,47.34,47.35,11290.0,46.5087,46.5087,46.44,46.4498,11290.0
2022-07-18 12:30:00,47.36,47.37,47.35,47.36,3925.0,46.4597,46.4695,46.4498,46.4597,3925.0
2022-07-18 12:35:00,47.36,47.41,47.36,47.4,11670.0,46.4597,46.5087,46.4597,46.4989,11670.0
2022-07-18 12:40:00,47.4,47.42,47.38,47.38,5200.0,46.4989,46.5185,46.4793,46.4793,5200.0
2022-07-18 12:45:00,47.36,47.37,47.31,47.31,13220.0,46.4597,46.4695,46.4106,46.4106,13220.0
2022-07-18 12:50:00,47.32,47.32,47.22,47.23,20474.0,46.4204,46.4204,46.3223,46.3321,20474.0
2022-07-18 12:55:00,47.22,47.22,47.15,47.18,34502.0,46.3223,46.3223,46.2536,46.2831,34502.0
2022-07-18 13:00:00,47.19,47.22,47.18,47.22,8899.0,46.2929,46.3223,46.2831,46.3223,8899.0
2022-07-18 13:05:00,47.22,47.23,47.18,47.2,40753.0,46.3223,46.3321,46.2831,46.3027,40753.0
2022-07-18 13:10:00,47.19,47.2,47.15,47.19,20810.0,46.2929,46.3027,46.2536,46.2929,20810.0
2022-07-18 13:15:00,47.21,47.21,47.07,47.08,28286.0,46.3125,46.3125,46.1752,46.185,28286.0
2022-07-18 13:20:00,47.07,47.11,47.04,47.11,18930.0,46.1752,46.2144,46.1457,46.2144,18930.0
2022-07-18 13:25:00,47.11,47.17,47.11,47.16,23338.0,46.2144,46.2733,46.2144,46.2635,23338.0
2022-07-18 13:30:00,47.17,47.18,46.97,46.97,49531.0,46.2733,46.2831,46.0771,46.0771,49531.0
2022-07-18 13:35:00,46.95,47.0,46.86,46.91,20105.0,46.0574,46.1065,45.9692,46.0182,20105.0
2022-07-18 13:40:00,46.91,46.94,46.86,46.88,39533.0,46.0182,46.0476,45.9692,45.9888,39533.0
2022-07-18 13:45:00,46.88,46.92,46.75,46.76,45844.0,45.9888,46.028,45.8613,45.8711,45844.0
2022-07-18 13:50:00,46.76,46.83,46.76,46.79,28083.0,45.8711,45.9397,45.8711,45.9005,28083.0
2022-07-18 13:55:00,46.79,46.8,46.5,46.54,56722.0,45.9005,45.9103,45.616,45.6552,56722.0
2022-07-18 14:00:00,46.53,46.59,46.47,46.53,60849.0,45.6454,45.7043,45.5866,45.6454,60849.0
2022-07-18 14:05:00,46.54,46.56,46.49,46.53,23569.0,45.6552,45.6749,45.6062,45.6454,23569.0
2022-07-18 14:10:00,46.53,46.58,46.47,46.58,44226.0,45.6454,45.6945,45.5866,45.6945,44226.0
2022-07-18 14:15:00,46.56,46.66,46.56,46.64,35088.0,45.6749,45.773,45.6749,45.7533,35088.0
2022-07-18 14:20:00,46.66,46.68,46.54,46.55,11704.0,45.773,45.7926,45.6552,45.6651,11704.0
2022-07-18 14:25:00,46.56,46.57,46.41,46.42,26621.0,45.6749,45.6847,45.5277,45.5375,26621.0
2022-07-18 14:30:00,46.44,46.48,46.4,46.48,18076.0,45.5571,45.5964,45.5179,45.5964,18076.0
2022-07-18 14:35:00,46.48,46.6,46.48,46.53,14604.0,45.5964,45.7141,45.5964,45.6454,14604.0
2022-07-18 14:40:00,46.51,46.51,46.33,46.35,46932.0,45.6258,45.6258,45.4492,45.4689,46932.0
2022-07-18 14:45:00,46.35,46.4,46.29,46.36,18881.0,45.4689,45.5179,45.41,45.4787,18881.0
2022-07-18 14:50:00,46.37,46.37,46.18,46.26,46269.0,45.4885,45.4885,45.3021,45.3806,46269.0
2022-07-18 14:55:00,46.26,46.26,46.16,46.2,28346.0,45.3806,45.3806,45.2825,45.3217,28346.0
2022-07-18 15:00:00,46.17,46.26,46.15,46.21,40126.0,45.2923,45.3806,45.2727,45.3315,40126.0
2022-07-18 15:05:00,46.22,46.39,46.22,46.35,62836.0,45.3413,45.5081,45.3413,45.4689,62836.0
2022-07-18 15:10:00,46.35,46.36,46.21,46.29,12724.0,45.4689,45.4787,45.3315,45.41,12724.0
2022-07-18 15:15:00,46.32,46.39,46.29,46.35,14479.0,45.4394,45.5081,45.41,45.4689,14479.0
2022-07-18 15:20:00,46.36,46.4,46.28,46.3,96175.0,45.4787,45.5179,45.4002,45.4198,96175.0
2022-07-18 15:25:00,46.3,46.32,46.11,46.11,30496.0,45.4198,45.4394,45.2334,45.2334,30496.0
2022-07-18 15:30:00,46.11,46.11,45.94,45.99,48163.0,45.2334,45.2334,45.0667,45.1157,48163.0
2022-07-18 15:35:00,45.98,46.03,45.79,45.82,31819.0,45.1059,45.1549,44.9195,44.9489,31819.0
2022-07-18 15:40:00,45.82,45.88,45.77,45.85,24170.0,44.9489,45.0078,44.8999,44.9784,24170.0
2022-07-18 15:45:00,45.8,45.8,45.63,45.63,90351.0,44.9293,44.9293,44.7625,44.7625,90351.0
2022-07-18 15:50:00,45.63,45.93,45.61,45.91,202695.0,44.7625,45.0568,44.7429,45.0372,202695.0
2022-07-18 15:55:00,45.91,45.99,45.84,45.93,97070.0,45.0372,45.1157,44.9686,45.0568,97070.0
2022-07-19 09:30:00,46.9,46.97,46.8,46.88,149250.0,46.0084,46.0771,45.9103,45.9888,149250.0
2022-07-19 09:35:00,46.89,47.0,46.84,46.9,124058.0,45.9986,46.1065,45.9495,46.0084,124058.0
2022-07-19 09:40:00,46.94,46.97,46.78,46.86,77757.0,46.0476,46.0771,45.8907,45.9692,77757.0
2022-07-19 09:45:00,46.9,46.91,46.73,46.84,50891.0,46.0084,46.0182,45.8416,45.9495,50891.0
2022-07-19 09:50:00,46.84,46.93,46.82,46.9,27872.0,45.9495,46.0378,45.9299,46.0084,27872.0
2022-07-19 09:55:00,46.91,47.11,46.87,47.1,45924.0,46.0182,46.2144,45.979,46.2046,45924.0
2022-07-19 10:00:00,47.11,47.13,47.06,47.11,61798.0,46.2144,46.234,46.1654,46.2144,61798.0
2022-07-19 10:05:00,47.11,47.11,46.94,47.06,59377.0,46.2144,46.2144,46.0476,46.1654,59377.0
2022-07-19 10:10:00,47.07,47.26,47.03,47.14,51118.0,46.1752,46.3616,46.1359,46.2438,51118.0
2022-07-19 10:15:00,47.13,47.13,47.01,47.11,67355.0,46.234,46.234,46.1163,46.2144,67355.0
2022-07-19 10:20:00,47.09,47.29,47.09,47.23,50030.0,46.1948,46.391,46.1948,46.3321,50030.0
2022-07-19 10:25:00,47.22,47.42,47.22,47.38,44703.0,46.3223,46.5185,46.3223,46.4793,44703.0
2022-07-19 10:30:00,47.39,47.43,47.35,47.37,49227.0,46.4891,46.5283,46.4498,46.4695,49227.0
2022-07-19 10:35:00,47.35,47.39,47.3,47.36,35663.0,46.4498,46.4891,46.4008,46.4597,35663.0
2022-07-19 10:40:00,47.37,47.42,47.35,47.39,7327.0,46.4695,46.5185,46.4498,46.4891,7327.0
2022-07-19 10:45:00,47.4,47.53,47.4,47.53,53099.0,46.4989,46.6264,46.4989,46.6264,53099.0
2022-07-19 10:50:00,47.52,47.6,47.52,47.56,24592.0,46.6166,46.6951,46.6166,46.6559,24592.0
2022-07-19 10:55:00,47.55,47.55,47.48,47.55,21285.0,46.646,46.646,46.5774,46.646,21285.0
2022-07-19 11:00:00,47.58,47.7,47.58,47.67,27392.0,46.6755,46.7932,46.6755,46.7638,27392.0
2022-07-19 11:05:00,47.66,47.74,47.65,47.71,39860.0,46.754,46.8324,46.7441,46.803,39860.0
2022-07-19 11:10:00,47.72,47.74,47.67,47.71,27737.0,46.8128,46.8324,46.7638,46.803,27737.0
2022-07-19 11:15:00,47.72,47.72,47.59,47.59,47052.0,46.8128,46.8128,46.6853,46.6853,47052.0
2022-07-19 11:20:00,47.59,47.61,47.55,47.59,23461.0,46.6853,46.7049,46.646,46.6853,23461.0
2022-07-19 11:25:00,47.59,47.7,47.59,47.69,32365.0,46.6853,46.7932,46.6853,46.7834,32365.0
2022-07-19 11:30:00,47.69,47.82,47.69,47.8,50448.0,46.7834,46.9109,46.7834,46.8913,50448.0
2022-07-19 11:35:00,47.81,47.83,47.69,47.7,26000.0,46.9011,46.9207,46.7834,46.7932,26000.0
2022-07-19 11:40:00,47.69,47.7,47.61,47.65,34904.0,46.7834,46.7932,46.7049,46.7441,34904.0
2022-07-19 11:45:00,47.67,47.67,47.62,47.63,12877.0,46.7638,46.7638,46.7147,46.7245,12877.0
2022-07-19 11:50:00,47.62,47.69,47.62,47.68,12901.0,46.7147,46.7834,46.7147,46.7736,12901.0
2022-07-19 11:55:00,47.7,47.77,47.7,47.77,10554.0,46.7932,46.8619,46.7932,46.8619,10554.0
2022-07-19 12:00:00,47.77,47.78,47.63,47.65,107003.0,46.8619,46.8717,46.7245,46.7441,107003.0
2022-07-19 12:05:00,47.64,47.65,47.56,47.64,31556.0,46.7343,46.7441,46.6559,46.7343,31556.0
2022-07-19 12:10:00,47.66,47.7,47.65,47.68,2060.0,46.754,46.7932,46.7441,46.7736,2060.0
2022-07-19 12:15:00,47.67,47.67,47.62,47.66,10234.0,46.7638,46.7638,46.7147,46.754,10234.0
2022-07-19 12:20:00,47.73,47.79,47.71,47.79,69197.0,46.8226,46.8815,46.803,46.8815,69197.0
2022-07-19 12:25:00,47.78,47.81,47.77,47.79,87857.0,46.8717,46.9011,46.8619,46.8815,87857.0
2022-07-19 12:30:00,47.82,47.92,47.79,47.91,71175.0,46.9109,47.009,46.8815,46.9992,71175.0
2022-07-19 12:35:00,47.91,47.91,47.85,47.9,48430.0,46.9992,46.9992,46.9403,46.9894,48430.0
2022-07-19 12:40:00,47.89,47.93,47.88,47.91,26454.0,46.9796,47.0188,46.9698,46.9992,26454.0
2022-07-19 12:45:00,47.89,47.96,47.89,47.95,22634.0,46.9796,47.0482,46.9796,47.0384,22634.0
2022-07-19 12:50:00,47.94,47.95,47.87,47.9,29451.0,47.0286,47.0384,46.96,46.9894,29451.0
2022-07-19 12:55:00,47.89,47.97,47.88,47.97,39405.0,46.9796,47.0581,46.9698,47.0581,39405.0
2022-07-19 13:00:00,47.97,47.98,47.95,47.96,25416.0,47.0581,47.0679,47.0384,47.0482,25416.0
2022-07-19 13:05:00,47.94,47.94,47.88,47.9,9831.0,47.0286,47.0286,46.9698,46.9894,9831.0
2022-07-19 13:10:00,47.9,47.93,47.89,47.9,7548.0,46.9894,47.0188,46.9796,46.9894,7548.0
2022-07-19 13:15:00,47.9,47.92,47.85,47.85,30030.0,46.9894,47.009,46.9403,46.9403,30030.0
2022-07-19 13:20:00,47.83,47.89,47.81,47.88,29615.0,46.9207,46.9796,46.9011,46.9698,29615.0
2022-07-19 13:25:00,47.89,47.9,47.85,47.88,36527.0,46.9796,46.9894,46.9403,46.9698,36527.0
2022-07-19 13:30:00,47.89,47.95,47.89,47.95,33674.0,46.9796,47.0384,46.9796,47.0384,33674.0
2022-07-19 13:35:00,47.96,48.1,47.96,48.09,34973.0,47.0482,47.1856,47.0482,47.1758,34973.0
2022-07-19 13:40:00,48.09,48.16,48.08,48.15,60592.0,47.1758,47.2444,47.166,47.2346,60592.0
2022-07-19 13:45:00,48.14,48.17,48.12,48.15,26351.0,47.2248,47.2543,47.2052,47.2346,26351.0
2022-07-19 13:50:00,48.15,48.17,48.11,48.14,30765.0,47.2346,47.2543,47.1954,47.2248,30765.0
2022-07-19 13:55:00,48.15,48.24,48.15,48.23,35213.0,47.2346,47.3229,47.2346,47.3131,35213.0
2022-07-19 14:00:00,48.24,48.34,48.23,48.34,49205.0,47.3229,47.421,47.3131,47.421,49205.0
2022-07-19 14:05:00,48.34,48.42,48.32,48.4,56973.0,47.421,47.4995,47.4014,47.4799,56973.0
2022-07-19 14:10:00,48.41,48.41,48.31,48.32,43854.0,47.4897,47.4897,47.3916,47.4014,43854.0
2022-07-19 14:15:00,48.32,48.37,48.26,48.35,40599.0,47.4014,47.4505,47.3425,47.4308,40599.0
2022-07-19 14:20:00,48.36,48.36,48.29,48.33,41828.0,47.4406,47.4406,47.372,47.4112,41828.0
2022-07-19 14:25:00,48.34,48.34,48.18,48.19,35860.0,47.421,47.421,47.2641,47.2739,35860.0
2022-07-19 14:30:00,48.2,48.29,48.2,48.24,35126.0,47.2837,47.372,47.2837,47.3229,35126.0
2022-07-19 14:35:00,48.28,48.29,48.22,48.22,12531.0,47.3622,47.372,47.3033,47.3033,12531.0
2022-07-19 14:40:00,48.22,48.27,48.19,48.24,20416.0,47.3033,47.3524,47.2739,47.3229,20416.0
2022-07-19 14:45:00,48.23,48.24,48.11,48.18,47844.0,47.3131,47.3229,47.1954,47.2641,47844.0
2022-07-19 14:50:00,48.18,48.28,48.13,48.27,20268.0,47.2641,47.3622,47.215,47.3524,20268.0
2022-07-19 14:55:00,48.26,48.27,48.22,48.27,8596.0,47.3425,47.3524,47.3033,47.3524,8596.0
2022-07-19 15:00:00,48.26,48.26,48.2,48.23,21600.0,47.3425,47.3425,47.2837,47.3131,21600.0
2022-07-19 15:05:00,48.22,48.37,48.22,48.37,19960.0,47.3033,47.4505,47.3033,47.4505,19960.0
2022-07-19 15:10:00,48.36,48.36,48.27,48.31,22182.0,47.4406,47.4406,47.3524,47.3916,22182.0
2022-07-19 15:15:00,48.32,48.35,48.26,48.32,73417.0,47.4014,47.4308,47.3425,47.4014,73417.0
2022-07-19 15:20:00,48.34,48.34,48.24,48.29,38976.0,47.421,47.421,47.3229,47.372,38976.0
2022-07-19 15:25:00,48.29,48.36,48.29,48.31,22636.0,47.372,47.4406,47.372,47.3916,22636.0
2022-07-19 15:30:00,48.32,48.36,48.22,48.22,64149.0,47.4014,47.4406,47.3033,47.3033,64149.0
2022-07-19 15:35:00,48.22,48.34,48.22,48.33,30801.0,47.3033,47.421,47.3033,47.4112,30801.0
2022-07-19 15:40:00,48.35,48.49,48.35,48.49,73796.0,47.4308,47.5682,47.4308,47.5682,73796.0
2022-07-19 15:45:00,48.49,48.53,48.41,48.41,435014.0,47.5682,47.6074,47.4897,47.4897,435014.0
2022-07-19 15:50:00,48.41,48.49,48.33,48.38,139494.0,47.4897,47.5682,47.4112,47.4603,139494.0
2022-07-19 15:55:00,48.4,48.51,48.35,48.39,323773.0,47.4799,47.5878,47.4308,47.4701,323773.0
2022-07-20 09:30:00,48.44,48.44,48.22,48.37,157884.0,47.5191,47.5191,47.3033,47.4505,157884.0
2022-07-20 09:35:00,48.37,48.55,48.37,48.48,130845.0,47.4505,47.627,47.4505,47.5584,130845.0
2022-07-20 09:40:00,48.47,48.54,48.38,48.41,44508.0,47.5486,47.6172,47.4603,47.4897,44508.0
2022-07-20 09:45:00,48.48,48.49,48.32,48.42,27030.0,47.5584,47.5682,47.4014,47.4995,27030.0
2022-07-20 09:50:00,48.39,48.47,48.3,48.32,36612.0,47.4701,47.5486,47.3818,47.4014,36612.0
2022-07-20 09:55:00,48.31,48.37,48.15,48.18,29169.0,47.3916,47.4505,47.2346,47.2641,29169.0
2022-07-20 10:00:00,48.19,48.27,48.12,48.24,55711.0,47.2739,47.3524,47.2052,47.3229,55711.0
2022-07-20 10:05:00,48.24,48.31,48.09,48.31,53296.0,47.3229,47.3916,47.1758,47.3916,53296.0
2022-07-20 10:10:00,48.34,48.4,48.31,48.38,74886.0,47.421,47.4799,47.3916,47.4603,74886.0
2022-07-20 10:15:00,48.35,48.36,48.28,48.36,194096.0,47.4308,47.4406,47.3622,47.4406,194096.0
2022-07-20 10:20:00,48.37,48.54,48.35,48.53,28227.0,47.4505,47.6172,47.4308,47.6074,28227.0
2022-07-20 10:25:00,48.56,48.71,48.54,48.7,55119.0,47.6368,47.784,47.6172,47.7742,55119.0
2022-07-20 10:30:00,48.71,48.92,48.68,48.87,87567.0,47.784,47.99,47.7546,47.9409,87567.0
2022-07-20 10:35:00,48.87,48.99,48.85,48.92,59455.0,47.9409,48.0587,47.9213,47.99,59455.0
2022-07-20 10:40:00,48.91,48.91,48.8,48.89,78080.0,47.9802,47.9802,47.8723,47.9606,78080.0
2022-07-20 10:45:00,48.9,49.12,48.89,49.08,89191.0,47.9704,48.1862,47.9606,48.147,89191.0
2022-07-20 10:50:00,49.07,49.28,49.05,49.24,64921.0,48.1371,48.3432,48.1175,48.3039,64921.0
2022-07-20 10:55:00,49.24,49.3,49.19,49.3,70800.0,48.3039,48.3628,48.2549,48.3628,70800.0
2022-07-20 11:00:00,49.3,49.3,49.11,49.16,43408.0,48.3628,48.3628,48.1764,48.2254,43408.0
2022-07-20 11:05:00,49.18,49.19,49.12,49.16,76952.0,48.2451,48.2549,48.1862,48.2254,76952.0
2022-07-20 11:10:00,49.18,49.18,49.12,49.14,20068.0,48.2451,48.2451,48.1862,48.2058,20068.0
2022-07-20 11:15:00,49.13,49.15,49.09,49.13,36616.0,48.196,48.2156,48.1568,48.196,36616.0
2022-07-20 11:20:00,49.13,49.15,48.99,49.03,30290.0,48.196,48.2156,48.0587,48.0979,30290.0
2022-07-20 11:25:00,49.03,49.14,49.0,49.13,31377.0,48.0979,48.2058,48.0685,48.196,31377.0
2022-07-20 11:30:00,49.1,49.17,49.09,49.17,14084.0,48.1666,48.2352,48.1568,48.2352,14084.0
2022-07-20 11:35:00,49.16,49.2,49.02,49.07,19287.0,48.2254,48.2647,48.0881,48.1371,19287.0
2022-07-20 11:40:00,49.06,49.11,49.01,49.1,22584.0,48.1273,48.1764,48.0783,48.1666,22584.0
2022-07-20 11:45:00,49.11,49.18,49.11,49.14,8220.0,48.1764,48.2451,48.1764,48.2058,8220.0
2022-07-20 11:50:00,49.17,49.29,49.17,49.27,36079.0,48.2352,48.353,48.2352,48.3333,36079.0
2022-07-20 11:55:00,49.26,49.31,49.23,49.25,16337.0,48.3235,48.3726,48.2941,48.3137,16337.0
2022-07-20 12:00:00,49.24,49.3,49.23,49.28,13147.0,48.3039,48.3628,48.2941,48.3432,13147.0
2022-07-20 12:05:00,49.27,49.37,49.27,49.34,19542.0,48.3333,48.4314,48.3333,48.402,19542.0
2022-07-20 12:10:00,49.35,49.38,49.33,49.36,16745.0,48.4118,48.4413,48.3922,48.4216,16745.0
2022-07-20 12:15:00,49.36,49.37,49.25,49.32,75873.0,48.4216,48.4314,48.3137,48.3824,75873.0
2022-07-20 12:20:00,49.33,49.34,49.28,49.3,16638.0,48.3922,48.402,48.3432,48.3628,16638.0
2022-07-20 12:25:00,49.31,49.32,49.18,49.18,5572.0,48.3726,48.3824,48.2451,48.2451,5572.0
2022-07-20 12:30:00,49.18,49.28,49.18,49.28,23735.0,48.2451,48.3432,48.2451,48.3432,23735.0
2022-07-20 12:35:00,49.27,49.3,49.25,49.25,18144.0,48.3333,48.3628,48.3137,48.3137,18144.0
2022-07-20 12:40:00,49.26,49.27,48.9,48.94,48197.0,48.3235,48.3333,47.9704,48.0096,48197.0
2022-07-20 12:45:00,48.93,48.93,48.66,48.72,163127.0,47.9998,47.9998,47.7349,47.7938,163127.0
2022-07-20 12:50:00,48.73,48.96,48.72,48.92,126499.0,47.8036,48.0292,47.7938,47.99,126499.0
2022-07-20 12:55:00,48.91,49.05,48.9,48.99,29400.0,47.9802,48.1175,47.9704,48.0587,29400.0
2022-07-20 13:00:00,48.98,49.0,48.72,48.74,105845.0,48.0489,48.0685,47.7938,47.8134,105845.0
2022-07-20 13:05:00,48.73,48.84,48.55,48.67,84193.0,47.8036,47.9115,47.627,47.7448,84193.0
2022-07-20 13:10:00,48.64,48.64,48.45,48.52,118522.0,47.7153,47.7153,47.5289,47.5976,118522.0
2022-07-20 13:15:00,48.51,48.67,48.46,48.66,45163.0,47.5878,47.7448,47.5387,47.7349,45163.0
2022-07-20 13:20:00,48.67,48.68,48.57,48.6,59167.0,47.7448,47.7546,47.6467,47.6761,59167.0
2022-07-20 13:25:00,48.59,48.79,48.57,48.79,33355.0,47.6663,47.8625,47.6467,47.8625,33355.0
2022-07-20 13:30:00,48.77,48.94,48.72,48.87,52169.0,47.8429,48.0096,47.7938,47.9409,52169.0
2022-07-20 13:35:00,48.87,48.87,48.75,48.84,41196.0,47.9409,47.9409,47.8232,47.9115,41196.0
2022-07-20 13:40:00,48.83,48.87,48.78,48.81,10930.0,47.9017,47.9409,47.8527,47.8821,10930.0
2022-07-20 13:45:00,48.79,48.83,48.64,48.66,23177.0,47.8625,47.9017,47.7153,47.7349,23177.0
2022-07-20 13:50:00,48.68,48.72,48.63,48.66,19354.0,47.7546,47.7938,47.7055,47.7349,19354.0
2022-07-20 13:55:00,48.67,48.67,48.44,48.47,38481.0,47.7448,47.7448,47.5191,47.5486,38481.0
2022-07-20 14:00:00,48.57,48.64,48.5,48.64,28070.0,47.6467,47.7153,47.578,47.7153,28070.0
2022-07-20 14:05:00,48.65,48.7,48.59,48.7,23081.0,47.7251,47.7742,47.6663,47.7742,23081.0
2022-07-20 14:10:00,48.7,48.7,48.58,48.69,33708.0,47.7742,47.7742,47.6565,47.7644,33708.0
2022-07-20 14:15:00,48.65,48.72,48.58,48.72,27892.0,47.7251,47.7938,47.6565,47.7938,27892.0
2022-07-20 14:20:00,48.71,48.86,48.7,48.85,35757.0,47.784,47.9311,47.7742,47.9213,35757.0
2022-07-20 14:25:00,48.86,48.99,48.85,48.96,50710.0,47.9311,48.0587,47.9213,48.0292,50710.0
2022-07-20 14:30:00,48.9,48.99,48.87,48.97,38726.0,47.9704,48.0587,47.9409,48.039,38726.0
2022-07-20 14:35:00,48.98,49.02,48.94,49.02,32852.0,48.0489,48.0881,48.0096,48.0881,32852.0
2022-07-20 14:40:00,49.03,49.03,48.95,49.0,15097.0,48.0979,48.0979,48.0194,48.0685,15097.0
2022-07-20 14:45:00,49.01,49.03,48.96,49.02,9403.0,48.0783,48.0979,48.0292,48.0881,9403.0
2022-07-20 14:50:00,49.04,49.04,48.79,48.8,42732.0,48.1077,48.1077,47.8625,47.8723,42732.0
2022-07-20 14:55:00,48.79,48.97,48.74,48.95,62045.0,47.8625,48.039,47.8134,48.0194,62045.0
2022-07-20 15:00:00,48.95,49.16,48.91,49.16,78275.0,48.0194,48.2254,47.9802,48.2254,78275.0
2022-07-20 15:05:00,49.15,49.22,49.08,49.11,89598.0,48.2156,48.2843,48.147,48.1764,89598.0
2022-07-20 15:10:00,49.11,49.19,49.09,49.13,30606.0,48.1764,48.2549,48.1568,48.196,30606.0
2022-07-20 15:15:00,49.13,49.24,49.11,49.19,41061.0,48.196,48.3039,48.1764,48.2549,41061.0
2022-07-20 15:20:00,49.2,49.22,49.08,49.12,47486.0,48.2647,48.2843,48.147,48.1862,47486.0
2022-07-20 15:25:00,49.12,49.24,49.12,49.24,28700.0,48.1862,48.3039,48.1862,48.3039,28700.0
2022-07-20 15:30:00,49.25,49.26,49.08,49.08,32075.0,48.3137,48.3235,48.147,48.147,32075.0
2022-07-20 15:35:00,49.08,49.13,49.01,49.09,26255.0,48.147,48.196,48.0783,48.1568,26255.0
2022-07-20 15:40:00,49.09,49.23,49.05,49.2,54764.0,48.1568,48.2941,48.1175,48.2647,54764.0
2022-07-20 15:45:00,49.18,49.22,49.08,49.15,31509.0,48.2451,48.2843,48.147,48.2156,31509.0
2022-07-20 15:50:00,49.11,49.23,48.98,49.03,111135.0,48.1764,48.2941,48.0489,48.0979,111135.0
2022-07-20 15:55:00,49.05,49.09,48.97,49.02,72189.0,48.1175,48.1568,48.039,48.0881,72189.0
2022-07-21 09:30:00,48.86,48.93,48.66,48.66,234763.0,47.9311,47.9998,47.7349,47.7349,234763.0
2022-07-21 09:35:00,48.64,48.86,48.51,48.84,132634.0,47.7153,47.9311,47.5878,47.9115,132634.0
2022-07-21 09:40:00,48.84,48.95,48.71,48.71,60303.0,47.9115,48.0194,47.784,47.784,60303.0
2022-07-21 09:45:00,48.71,48.94,48.62,48.85,51367.0,47.784,48.0096,47.6957,47.9213,51367.0
2022-07-21 09:50:00,48.84,49.14,48.78,49.14,49478.0,47.9115,48.2058,47.8527,48.2058,49478.0
2022-07-21 09:55:00,49.14,49.18,49.02,49.04,53785.0,48.2058,48.2451,48.0881,48.1077,53785.0
2022-07-21 10:00:00,49.04,49.22,48.73,48.73,44529.0,48.1077,48.2843,47.8036,47.8036,44529.0
2022-07-21 10:05:00,48.7,48.86,48.64,48.76,37034.0,47.7742,47.9311,47.7153,47.833,37034.0
2022-07-21 10:10:00,48.76,48.78,48.4,48.47,84311.0,47.833,47.8527,47.4799,47.5486,84311.0
2022-07-21 10:15:00,48.46,48.79,48.44,48.75,111285.0,47.5387,47.8625,47.5191,47.8232,111285.0
2022-07-21 10:20:00,48.77,48.8,48.45,48.46,88507.0,47.8429,47.8723,47.5289,47.5387,88507.0
2022-07-21 10:25:00,48.48,48.48,48.22,48.34,67160.0,47.5584,47.5584,47.3033,47.421,67160.0
2022-07-21 10:30:00,48.33,48.44,48.27,48.3,39017.0,47.4112,47.5191,47.3524,47.3818,39017.0
2022-07-21 10:35:00,48.31,48.59,48.31,48.59,64861.0,47.3916,47.6663,47.3916,47.6663,64861.0
2022-07-21 10:40:00,48.61,48.67,48.51,48.66,89174.0,47.6859,47.7448,47.5878,47.7349,89174.0
2022-07-21 10:45:00,48.68,48.68,48.56,48.57,27265.0,47.7546,47.7546,47.6368,47.6467,27265.0
2022-07-21 10:50:00,48.6,48.74,48.59,48.74,22080.0,47.6761,47.8134,47.6663,47.8134,22080.0
2022-07-21 10:55:00,48.75,48.93,48.71,48.92,43198.0,47.8232,47.9998,47.784,47.99,43198.0
2022-07-21 11:00:00,48.91,49.03,48.85,49.03,25899.0,47.9802,48.0979,47.9213,48.0979,25899.0
2022-07-21 11:05:00,49.04,49.04,48.9,48.95,33995.0,48.1077,48.1077,47.9704,48.0194,33995.0
2022-07-21 11:10:00,48.96,48.96,48.84,48.9,28243.0,48.0292,48.0292,47.9115,47.9704,28243.0
2022-07-21 11:15:00,48.93,48.99,48.85,48.93,39276.0,47.9998,48.0587,47.9213,47.9998,39276.0
2022-07-21 11:20:00,48.93,48.97,48.8,48.85,20654.0,47.9998,48.039,47.8723,47.9213,20654.0
2022-07-21 11:25:00,48.85,49.01,48.83,49.01,25154.0,47.9213,48.0783,47.9017,48.0783,25154.0
2022-07-21 11:30:00,49.05,49.26,48.93,49.25,53583.0,48.1175,48.3235,47.9998,48.3137,53583.0
2022-07-21 11:35:00,49.26,49.28,49.16,49.16,37915.0,48.3235,48.3432,48.2254,48.2254,37915.0
2022-07-21 11:40:00,49.16,49.24,49.15,49.18,42314.0,48.2254,48.3039,48.2156,48.2451,42314.0
2022-07-21 11:45:00,49.2,49.23,49.08,49.1,18134.0,48.2647,48.2941,48.147,48.1666,18134.0
2022-07-21 11:50:00,49.11,49.19,49.08,49.15,11913.0,48.1764,48.2549,48.147,48.2156,11913.0
2022-07-21 11:55:00,49.16,49.23,49.15,49.18,13438.0,48.2254,48.2941,48.2156,48.2451,13438.0
2022-07-21 12:00:00,49.17,49.37,49.15,49.36,48563.0,48.2352,48.4314,48.2156,48.4216,48563.0
2022-07-21 12:05:00,49.36,49.53,49.32,49.53,124374.0,48.4216,48.5884,48.3824,48.5884,124374.0
2022-07-21 12:10:00,49.52,49.54,49.34,49.42,25513.0,48.5786,48.5982,48.402,48.4805,25513.0
2022-07-21 12:15:00,49.43,49.48,49.37,49.45,24191.0,48.4903,48.5394,48.4314,48.5099,24191.0
2022-07-21 12:20:00,49.47,49.52,49.42,49.52,12727.0,48.5295,48.5786,48.4805,48.5786,12727.0
2022-07-21 12:25:00,49.51,49.66,49.49,49.64,35568.0,48.5688,48.7159,48.5492,48.6963,35568.0
2022-07-21 12:30:00,49.63,49.71,49.61,49.65,22086.0,48.6865,48.765,48.6669,48.7061,22086.0
2022-07-21 12:35:00,49.64,49.69,49.61,49.67,11415.0,48.6963,48.7454,48.6669,48.7257,11415.0
2022-07-21 12:40:00,49.65,49.68,49.6,49.6,8910.0,48.7061,48.7356,48.6571,48.6571,8910.0
2022-07-21 12:45:00,49.59,49.6,49.53,49.55,13528.0,48.6473,48.6571,48.5884,48.608,13528.0
2022-07-21 12:50:00,49.57,49.63,49.56,49.58,13278.0,48.6276,48.6865,48.6178,48.6375,13278.0
2022-07-21 12:55:00,49.6,49.65,49.58,49.62,5783.0,48.6571,48.7061,48.6375,48.6767,5783.0
2022-07-21 13:00:00,49.64,49.65,49.56,49.62,14027.0,48.6963,48.7061,48.6178,48.6767,14027.0
2022-07-21 13:05:00,49.63,49.69,49.58,49.62,10918.0,48.6865,48.7454,48.6375,48.6767,10918.0
2022-07-21 13:10:00,49.63,49.64,49.5,49.5,15526.0,48.6865,48.6963,48.559,48.559,15526.0
2022-07-21 13:15:00,49.5,49.62,49.49,49.58,11553.0,48.559,48.6767,48.5492,48.6375,11553.0
2022-07-21 13:20:00,49.56,49.63,49.44,49.45,94153.0,48.6178,48.6865,48.5001,48.5099,94153.0
2022-07-21 13:25:00,49.44,49.47,49.38,49.45,22078.0,48.5001,48.5295,48.4413,48.5099,22078.0
2022-07-21 13:30:00,49.46,49.46,49.24,49.28,95390.0,48.5197,48.5197,48.3039,48.3432,95390.0
2022-07-21 13:35:00,49.28,49.44,49.23,49.43,29975.0,48.3432,48.5001,48.2941,48.4903,29975.0
2022-07-21 13:40:00,49.43,49.52,49.41,49.49,23491.0,48.4903,48.5786,48.4707,48.5492,23491.0
2022-07-21 13:45:00,49.5,49.5,49.39,49.41,19980.0,48.559,48.559,48.4511,48.4707,19980.0
2022-07-21 13:50:00,49.4,49.4,49.26,49.3,56579.0,48.4609,48.4609,48.3235,48.3628,56579.0
2022-07-21 13:55:00,49.27,49.42,49.25,49.41,29986.0,48.3333,48.4805,48.3137,48.4707,29986.0
2022-07-21 14:00:00,49.42,49.47,49.37,49.44,18061.0,48.4805,48.5295,48.4314,48.5001,18061.0
2022-07-21 14:05:00,49.44,49.56,49.42,49.52,21109.0,48.5001,48.6178,48.4805,48.5786,21109.0
2022-07-21 14:10:00,49.52,49.6,49.49,49.6,11406.0,48.5786,48.6571,48.5492,48.6571,11406.0
2022-07-21 14:15:00,49.6,49.62,49.54,49.59,14233.0,48.6571,48.6767,48.5982,48.6473,14233.0
2022-07-21 14:20:00,49.61,49.65,49.58,49.63,4224.0,48.6669,48.7061,48.6375,48.6865,4224.0
2022-07-21 14:25:00,49.6,49.63,49.54,49.6,23160.0,48.6571,48.6865,48.5982,48.6571,23160.0
2022-07-21 14:30:00,49.62,49.62,49.49,49.49,19355.0,48.6767,48.6767,48.5492,48.5492,19355.0
2022-07-21 14:35:00,49.5,49.58,49.44,49.58,29020.0,48.559,48.6375,48.5001,48.6375,29020.0
2022-07-21 14:40:00,49.55,49.59,49.42,49.44,10517.0,48.608,48.6473,48.4805,48.5001,10517.0
2022-07-21 14:45:00,49.45,49.48,49.4,49.48,20968.0,48.5099,48.5394,48.4609,48.5394,20968.0
2022-07-21 14:50:00,49.49,49.53,49.44,49.5,22252.0,48.5492,48.5884,48.5001,48.559,22252.0
2022-07-21 14:55:00,49.52,49.6,49.51,49.55,17154.0,48.5786,48.6571,48.5688,48.608,17154.0
2022-07-21 15:00:00,49.56,49.66,49.54,49.66,30297.0,48.6178,48.7159,48.5982,48.7159,30297.0
2022-07-21 15:05:00,49.65,49.79,49.63,49.79,21768.0,48.7061,48.8435,48.6865,48.8435,21768.0
2022-07-21 15:10:00,49.78,49.79,49.63,49.66,25885.0,48.8336,48.8435,48.6865,48.7159,25885.0
2022-07-21 15:15:00,49.66,49.68,49.57,49.64,31133.0,48.7159,48.7356,48.6276,48.6963,31133.0
2022-07-21 15:20:00,49.64,49.66,49.59,49.64,30108.0,48.6963,48.7159,48.6473,48.6963,30108.0
2022-07-21 15:25:00,49.63,49.73,49.63,49.69,29071.0,48.6865,48.7846,48.6865,48.7454,29071.0
2022-07-21 15:30:00,49.68,49.74,49.63,49.72,52488.0,48.7356,48.7944,48.6865,48.7748,52488.0
2022-07-21 15:35:00,49.73,49.79,49.67,49.67,52864.0,48.7846,48.8435,48.7257,48.7257,52864.0
2022-07-21 15:40:00,49.66,49.76,49.66,49.75,48156.0,48.7159,48.814,48.7159,48.8042,48156.0
2022-07-21 15:45:00,49.75,49.78,49.7,49.75,25388.0,48.8042,48.8336,48.7552,48.8042,25388.0
2022-07-21 15:50:00,49.75,49.89,49.75,49.88,141941.0,48.8042,48.9416,48.8042,48.9317,141941.0
2022-07-21 15:55:00,49.87,50.0,49.86,50.0,172171.0,48.9219,49.0495,48.9121,49.0495,172171.0
2022-07-22 09:30:00,50.01,50.17,49.86,49.88,340445.0,49.0593,49.2162,48.9121,48.9317,340445.0
2022-07-22 09:35:00,49.88,50.21,49.78,50.2,209019.0,48.9317,49.2555,48.8336,49.2457,209019.0
2022-07-22 09:40:00,50.21,50.24,50.1,50.12,97486.0,49.2555,49.2849,49.1476,49.1672,97486.0
2022-07-22 09:45:00,50.14,50.22,49.94,50.15,171483.0,49.1868,49.2653,48.9906,49.1966,171483.0
2022-07-22 09:50:00,50.16,50.34,49.94,50.0,128449.0,49.2064,49.383,48.9906,49.0495,128449.0
2022-07-22 09:55:00,49.95,49.98,49.78,49.79,88399.0,49.0004,49.0298,48.8336,48.8435,88399.0
2022-07-22 10:00:00,49.79,49.85,49.65,49.78,88258.0,48.8435,48.9023,48.7061,48.8336,88258.0
2022-07-22 10:05:00,49.78,49.79,49.59,49.67,65628.0,48.8336,48.8435,48.6473,48.7257,65628.0
2022-07-22 10:10:00,49.67,49.94,49.67,49.93,17361.0,48.7257,48.9906,48.7257,48.9808,17361.0
2022-07-22 10:15:00,49.93,50.04,49.92,50.02,31782.0,48.9808,49.0887,48.971,49.0691,31782.0
2022-07-22 10:20:00,49.98,49.98,49.82,49.87,42991.0,49.0298,49.0298,48.8729,48.9219,42991.0
2022-07-22 10:25:00,49.87,49.92,49.72,49.91,26588.0,48.9219,48.971,48.7748,48.9612,26588.0
2022-07-22 10:30:00,49.91,50.02,49.84,49.86,26669.0,48.9612,49.0691,48.8925,48.9121,26669.0
2022-07-22 10:35:00,49.86,49.9,49.79,49.83,35646.0,48.9121,48.9514,48.8435,48.8827,35646.0
2022-07-22 10:40:00,49.83,49.98,49.78,49.88,70665.0,48.8827,49.0298,48.8336,48.9317,70665.0
2022-07-22 10:45:00,49.87,49.95,49.85,49.86,25716.0,48.9219,49.0004,48.9023,48.9121,25716.0
2022-07-22 10:50:00,49.9,50.09,49.87,50.05,36459.0,48.9514,49.1378,48.9219,49.0985,36459.0
2022-07-22 10:55:00,50.06,50.08,49.95,49.97,27255.0,49.1083,49.1279,49.0004,49.02,27255.0
2022-07-22 11:00:00,49.96,50.0,49.7,49.71,73790.0,49.0102,49.0495,48.7552,48.765,73790.0
2022-07-22 11:05:00,49.69,49.81,49.68,49.78,22257.0,48.7454,48.8631,48.7356,48.8336,22257.0
2022-07-22 11:10:00,49.76,49.86,49.75,49.85,27177.0,48.814,48.9121,48.8042,48.9023,27177.0
2022-07-22 11:15:00,49.83,49.83,49.7,49.77,15102.0,48.8827,48.8827,48.7552,48.8238,15102.0
2022-07-22 11:20:00,49.79,49.79,49.49,49.49,86198.0,48.8435,48.8435,48.5492,48.5492,86198.0
2022-07-22 11:25:00,49.49,49.57,49.47,49.47,31422.0,48.5492,48.6276,48.5295,48.5295,31422.0
2022-07-22 11:30:00,49.47,49.48,49.31,49.34,44014.0,48.5295,48.5394,48.3726,48.402,44014.0
2022-07-22 11:35:00,49.33,49.37,49.12,49.26,135042.0,48.3922,48.4314,48.1862,48.3235,135042.0
2022-07-22 11:40:00,49.25,49.36,49.15,49.22,21707.0,48.3137,48.4216,48.2156,48.2843,21707.0
2022-07-22 11:45:00,49.24,49.31,49.21,49.31,26427.0,48.3039,48.3726,48.2745,48.3726,26427.0
2022-07-22 11:50:00,49.29,49.4,49.26,49.39,28912.0,48.353,48.4609,48.3235,48.4511,28912.0
2022-07-22 11:55:00,49.35,49.36,49.29,49.36,11249.0,48.4118,48.4216,48.353,48.4216,11249.0
2022-07-22 12:00:00,49.38,49.43,49.25,49.29,30374.0,48.4413,48.4903,48.3137,48.353,30374.0
2022-07-22 12:05:00,49.3,49.31,49.2,49.21,46655.0,48.3628,48.3726,48.2647,48.2745,46655.0
2022-07-22 12:10:00,49.18,49.18,49.06,49.12,49091.0,48.2451,48.2451,48.1273,48.1862,49091.0
2022-07-22 12:15:00,49.13,49.24,49.13,49.17,21942.0,48.196,48.3039,48.196,48.2352,21942.0
2022-07-22 12:20:00,49.17,49.19,49.1,49.11,13999.0,48.2352,48.2549,48.1666,48.1764,13999.0
2022-07-22 12:25:00,49.12,49.22,49.03,49.19,35906.0,48.1862,48.2843,48.0979,48.2549,35906.0
2022-07-22 12:30:00,49.19,49.36,49.19,49.36,22873.0,48.2549,48.4216,48.2549,48.4216,22873.0
2022-07-22 12:35:00,49.35,49.36,49.2,49.21,20993.0,48.4118,48.4216,48.2647,48.2745,20993.0
2022-07-22 12:40:00,49.23,49.27,49.12,49.13,15324.0,48.2941,48.3333,48.1862,48.196,15324.0
2022-07-22 12:45:00,49.11,49.26,49.11,49.2,27492.0,48.1764,48.3235,48.1764,48.2647,27492.0
2022-07-22 12:50:00,49.17,49.23,49.15,49.2,9168.0,48.2352,48.2941,48.2156,48.2647,9168.0
2022-07-22 12:55:00,49.21,49.21,49.09,49.1,5444.0,48.2745,48.2745,48.1568,48.1666,5444.0
2022-07-22 13:00:00,49.09,49.1,48.95,48.96,17899.0,48.1568,48.1666,48.0194,48.0292,17899.0
2022-07-22 13:05:00,48.96,49.08,48.96,49.08,13393.0,48.0292,48.147,48.0292,48.147,13393.0
2022-07-22 13:10:00,49.08,49.08,48.92,48.92,15639.0,48.147,48.147,47.99,47.99,15639.0
2022-07-22 13:15:00,48.92,48.97,48.84,48.86,37945.0,47.99,48.039,47.9115,47.9311,37945.0
2022-07-22 13:20:00,48.86,48.92,48.8,48.8,32254.0,47.9311,47.99,47.8723,47.8723,32254.0
2022-07-22 13:25:00,48.81,48.88,48.78,48.85,26435.0,47.8821,47.9508,47.8527,47.9213,26435.0
2022-07-22 13:30:00,48.83,48.83,48.7,48.72,21791.0,47.9017,47.9017,47.7742,47.7938,21791.0
2022-07-22 13:35:00,48.69,48.74,48.61,48.73,53169.0,47.7644,47.8134,47.6859,47.8036,53169.0
2022-07-22 13:40:00,48.73,48.76,48.64,48.76,23397.0,47.8036,47.833,47.7153,47.833,23397.0
2022-07-22 13:45:00,48.75,48.82,48.7,48.75,19719.0,47.8232,47.8919,47.7742,47.8232,19719.0
2022-07-22 13:50:00,48.73,48.74,48.65,48.72,14903.0,47.8036,47.8134,47.7251,47.7938,14903.0
2022-07-22 13:55:00,48.7,48.81,48.69,48.81,46617.0,47.7742,47.8821,47.7644,47.8821,46617.0
2022-07-22 14:00:00,48.81,48.82,48.57,48.59,47286.0,47.8821,47.8919,47.6467,47.6663,47286.0
2022-07-22 14:05:00,48.59,48.65,48.54,48.55,24979.0,47.6663,47.7251,47.6172,47.627,24979.0
2022-07-22 14:10:00,48.56,48.56,48.47,48.51,35675.0,47.6368,47.6368,47.5486,47.5878,35675.0
2022-07-22 14:15:00,48.53,48.67,48.52,48.66,29613.0,47.6074,47.7448,47.5976,47.7349,29613.0
2022-07-22 14:20:00,48.64,48.65,48.57,48.58,13180.0,47.7153,47.7251,47.6467,47.6565,13180.0
2022-07-22 14:25:00,48.59,48.64,48.54,48.62,19136.0,47.6663,47.7153,47.6172,47.6957,19136.0
2022-07-22 14:30:00,48.58,48.73,48.49,48.68,29346.0,47.6565,47.8036,47.5682,47.7546,29346.0
2022-07-22 14:35:00,48.67,48.72,48.56,48.63,32387.0,47.7448,47.7938,47.6368,47.7055,32387.0
2022-07-22 14:40:00,48.62,48.62,48.54,48.56,14435.0,47.6957,47.6957,47.6172,47.6368,14435.0
2022-07-22 14:45:00,48.55,48.65,48.55,48.64,24392.0,47.627,47.7251,47.627,47.7153,24392.0
2022-07-22 14:50:00,48.64,48.73,48.59,48.71,21954.0,47.7153,47.8036,47.6663,47.784,21954.0
2022-07-22 14:55:00,48.72,48.8,48.68,48.72,29857.0,47.7938,47.8723,47.7546,47.7938,29857.0
2022-07-22 15:00:00,48.69,48.79,48.66,48.76,15587.0,47.7644,47.8625,47.7349,47.833,15587.0
2022-07-22 15:05:00,48.74,48.77,48.64,48.68,57997.0,47.8134,47.8429,47.7153,47.7546,57997.0
2022-07-22 15:10:00,48.69,48.95,48.66,48.95,34283.0,47.7644,48.0194,47.7349,48.0194,34283.0
2022-07-22 15:15:00,48.95,48.95,48.82,48.84,48387.0,48.0194,48.0194,47.8919,47.9115,48387.0
2022-07-22 15:20:00,48.84,49.0,48.84,48.99,50865.0,47.9115,48.0685,47.9115,48.0587,50865.0
2022-07-22 15:25:00,49.0,49.01,48.88,49.01,44800.0,48.0685,48.0783,47.9508,48.0783,44800.0
2022-07-22 15:30:00,49.01,49.03,48.89,48.89,45972.0,48.0783,48.0979,47.9606,47.9606,45972.0
2022-07-22 15:35:00,48.89,48.91,48.81,48.82,55377.0,47.9606,47.9802,47.8821,47.8919,55377.0
2022-07-22 15:40:00,48.84,48.9,48.81,48.81,26323.0,47.9115,47.9704,47.8821,47.8821,26323.0
2022-07-22 15:45:00,48.81,48.9,48.73,48.81,81306.0,47.8821,47.9704,47.8036,47.8821,81306.0
2022-07-22 15:50:00,48.82,48.96,48.79,48.88,133403.0,47.8919,48.0292,47.8625,47.9508,133403.0
2022-07-22 15:55:00,48.9,49.09,48.89,49.08,177602.0,47.9704,48.1568,47.9606,48.147,177602.0
2022-07-25 09:30:00,49.2,49.26,49.0,49.03,215459.0,48.2647,48.3235,48.0685,48.0979,215459.0
2022-07-25 09:35:00,49.02,49.02,48.81,48.89,65835.0,48.0881,48.0881,47.8821,47.9606,65835.0
2022-07-25 09:40:00,48.9,49.23,48.88,49.23,60656.0,47.9704,48.2941,47.9508,48.2941,60656.0
2022-07-25 09:45:00,49.17,49.19,49.0,49.07,29584.0,48.2352,48.2549,48.0685,48.1371,29584.0
2022-07-25 09:50:00,49.04,49.22,49.04,49.16,42512.0,48.1077,48.2843,48.1077,48.2254,42512.0
2022-07-25 09:55:00,49.15,49.28,49.13,49.17,51292.0,48.2156,48.3432,48.196,48.2352,51292.0
2022-07-25 10:00:00,49.16,49.23,49.13,49.19,26213.0,48.2254,48.2941,48.196,48.2549,26213.0
2022-07-25 10:05:00,49.15,49.2,48.99,49.13,46783.0,48.2156,48.2647,48.0587,48.196,46783.0
2022-07-25 10:10:00,49.09,49.21,49.09,49.1,31236.0,48.1568,48.2745,48.1568,48.1666,31236.0
2022-07-25 10:15:00,49.08,49.09,48.9,48.97,34906.0,48.147,48.1568,47.9704,48.039,34906.0
2022-07-25 10:20:00,48.93,49.07,48.93,49.0,24251.0,47.9998,48.1371,47.9998,48.0685,24251.0
2022-07-25 10:25:00,49.02,49.05,48.73,48.95,190332.0,48.0881,48.1175,47.8036,48.0194,190332.0
2022-07-25 10:30:00,48.93,48.97,48.84,48.86,28664.0,47.9998,48.039,47.9115,47.9311,28664.0
2022-07-25 10:35:00,48.87,48.93,48.76,48.9,36207.0,47.9409,47.9998,47.833,47.9704,36207.0
2022-07-25 10:40:00,48.88,49.11,48.82,49.08,52754.0,47.9508,48.1764,47.8919,48.147,52754.0
2022-07-25 10:45:00,49.07,49.14,49.05,49.07,26210.0,48.1371,48.2058,48.1175,48.1371,26210.0
2022-07-25 10:50:00,49.09,49.16,49.06,49.1,15539.0,48.1568,48.2254,48.1273,48.1666,15539.0
2022-07-25 10:55:00,49.09,49.2,49.05,49.1,44543.0,48.1568,48.2647,48.1175,48.1666,44543.0
2022-07-25 11:00:00,49.08,49.15,49.04,49.09,16364.0,48.147,48.2156,48.1077,48.1568,16364.0
2022-07-25 11:05:00,49.09,49.18,49.07,49.13,29310.0,48.1568,48.2451,48.1371,48.196,29310.0
2022-07-25 11:10:00,49.13,49.16,48.88,48.92,32613.0,48.196,48.2254,47.9508,47.99,32613.0
2022-07-25 11:15:00,48.91,48.98,48.85,48.96,24018.0,47.9802,48.0489,47.9213,48.0292,24018.0
2022-07-25 11:20:00,48.96,49.07,48.96,49.06,18078.0,48.0292,48.1371,48.0292,48.1273,18078.0
2022-07-25 11:25:00,49.06,49.21,49.01,49.2,29335.0,48.1273,48.2745,48.0783,48.2647,29335.0
2022-07-25 11:30:00,49.2,49.3,49.16,49.27,67315.0,48.2647,48.3628,48.2254,48.3333,67315.0
2022-07-25 11:35:00,49.28,49.32,49.22,49.24,39961.0,48.3432,48.3824,48.2843,48.3039,39961.0
2022-07-25 11:40:00,49.23,49.27,49.21,49.25,19006.0,48.2941,48.3333,48.2745,48.3137,19006.0
2022-07-25 11:45:00,49.25,49.35,49.24,49.3,19717.0,48.3137,48.4118,48.3039,48.3628,19717.0
2022-07-25 11:50:00,49.27,49.29,49.19,49.27,26951.0,48.3333,48.353,48.2549,48.3333,26951.0
2022-07-25 11:55:00,49.28,49.3,49.22,49.26,11024.0,48.3432,48.3628,48.2843,48.3235,11024.0
2022-07-25 12:00:00,49.26,49.31,49.16,49.29,20648.0,48.3235,48.3726,48.2254,48.353,20648.0
2022-07-25 12:05:00,49.3,49.3,49.18,49.18,10106.0,48.3628,48.3628,48.2451,48.2451,10106.0
2022-07-25 12:10:00,49.2,49.2,49.02,49.05,32333.0,48.2647,48.2647,48.0881,48.1175,32333.0
2022-07-25 12:15:00,49.05,49.07,48.97,49.04,24155.0,48.1175,48.1371,48.039,48.1077,24155.0
2022-07-25 12:20:00,49.02,49.05,48.97,49.03,7200.0,48.0881,48.1175,48.039,48.0979,7200.0
2022-07-25 12:25:00,49.03,49.11,49.02,49.11,5907.0,48.0979,48.1764,48.0881,48.1764,5907.0
2022-07-25 12:30:00,49.1,49.24,49.1,49.23,42650.0,48.1666,48.3039,48.1666,48.2941,42650.0
2022-07-25 12:35:00,49.23,49.25,49.19,49.2,2773.0,48.2941,48.3137,48.2549,48.2647,2773.0
2022-07-25 12:40:00,49.21,49.32,49.2,49.26,16041.0,48.2745,48.3824,48.2647,48.3235,16041.0
2022-07-25 12:45:00,49.27,49.4,49.27,49.34,28454.0,48.3333,48.4609,48.3333,48.402,28454.0
2022-07-25 12:50:00,49.35,49.35,49.27,49.3,8001.0,48.4118,48.4118,48.3333,48.3628,8001.0
2022-07-25 12:55:00,49.3,49.3,49.23,49.23,17816.0,48.3628,48.3628,48.2941,48.2941,17816.0
2022-07-25 13:00:00,49.23,49.32,49.23,49.3,12188.0,48.2941,48.3824,48.2941,48.3628,12188.0
2022-07-25 13:05:00,49.3,49.34,49.23,49.34,12836.0,48.3628,48.402,48.2941,48.402,12836.0
2022-07-25 13:10:00,49.34,49.36,49.27,49.28,18424.0,48.402,48.4216,48.3333,48.3432,18424.0
2022-07-25 13:15:00,49.28,49.28,49.25,49.27,3303.0,48.3432,48.3432,48.3137,48.3333,3303.0
2022-07-25 13:20:00,49.28,49.28,49.2,49.21,8802.0,48.3432,48.3432,48.2647,48.2745,8802.0
2022-07-25 13:25:00,49.22,49.22,49.15,49.16,4921.0,48.2843,48.2843,48.2156,48.2254,4921.0
2022-07-25 13:30:00,49.15,49.18,49.12,49.16,22269.0,48.2156,48.2451,48.1862,48.2254,22269.0
2022-07-25 13:35:00,49.15,49.15,49.05,49.07,23984.0,48.2156,48.2156,48.1175,48.1371,23984.0
2022-07-25 13:40:00,49.02,49.04,48.98,49.02,11338.0,48.0881,48.1077,48.0489,48.0881,11338.0
2022-07-25 13:45:00,49.02,49.06,49.0,49.01,16246.0,48.0881,48.1273,48.0685,48.0783,16246.0
2022-07-25 13:50:00,49.01,49.01,48.92,48.92,9773.0,48.0783,48.0783,47.99,47.99,9773.0
2022-07-25 13:55:00,48.93,48.94,48.9,48.92,4491.0,47.9998,48.0096,47.9704,47.99,4491.0
2022-07-25 14:00:00,48.91,48.92,48.86,48.88,8383.0,47.9802,47.99,47.9311,47.9508,8383.0
2022-07-25 14:05:00,48.87,48.95,48.85,48.88,41367.0,47.9409,48.0194,47.9213,47.9508,41367.0
2022-07-25 14:10:00,48.9,48.95,48.9,48.94,8658.0,47.9704,48.0194,47.9704,48.0096,8658.0
2022-07-25 14:15:00,48.93,48.95,48.84,48.85,18158.0,47.9998,48.0194,47.9115,47.9213,18158.0
2022-07-25 14:20:00,48.83,48.88,48.81,48.88,5492.0,47.9017,47.9508,47.8821,47.9508,5492.0
2022-07-25 14:25:00,48.88,48.88,48.82,48.85,3324.0,47.9508,47.9508,47.8919,47.9213,3324.0
2022-07-25 14:30:00,48.85,48.88,48.8,48.87,18963.0,47.9213,47.9508,47.8723,47.9409,18963.0
2022-07-25 14:35:00,48.87,48.94,48.86,48.89,10431.0,47.9409,48.0096,47.9311,47.9606,10431.0
2022-07-25 14:40:00,48.9,48.96,48.89,48.91,12897.0,47.9704,48.0292,47.9606,47.9802,12897.0
2022-07-25 14:45:00,48.93,48.93,48.74,48.82,10523.0,47.9998,47.9998,47.8134,47.8919,10523.0
2022-07-25 14:50:00,48.8,48.83,48.75,48.78,14831.0,47.8723,47.9017,47.8232,47.8527,14831.0
2022-07-25 14:55:00,48.78,48.83,48.71,48.71,36114.0,47.8527,47.9017,47.784,47.784,36114.0
2022-07-25 15:00:00,48.72,48.81,48.63,48.65,29992.0,47.7938,47.8821,47.7055,47.7251,29992.0
2022-07-25 15:05:00,48.67,48.7,48.6,48.69,18447.0,47.7448,47.7742,47.6761,47.7644,18447.0
2022-07-25 15:10:00,48.72,48.73,48.67,48.67,12833.0,47.7938,47.8036,47.7448,47.7448,12833.0
2022-07-25 15:15:00,48.66,48.73,48.63,48.72,23951.0,47.7349,47.8036,47.7055,47.7938,23951.0
2022-07-25 15:20:00,48.71,48.82,48.7,48.81,80464.0,47.784,47.8919,47.7742,47.8821,80464.0
2022-07-25 15:25:00,48.82,48.83,48.7,48.7,21651.0,47.8919,47.9017,47.7742,47.7742,21651.0
2022-07-25 15:30:00,48.69,48.77,48.67,48.69,60357.0,47.7644,47.8429,47.7448,47.7644,60357.0
2022-07-25 15:35:00,48.74,48.88,48.7,48.87,12347.0,47.8134,47.9508,47.7742,47.9409,12347.0
2022-07-25 15:40:00,48.86,48.9,48.8,48.87,32781.0,47.9311,47.9704,47.8723,47.9409,32781.0
2022-07-25 15:45:00,48.86,48.93,48.85,48.93,20261.0,47.9311,47.9998,47.9213,47.9998,20261.0
2022-07-25 15:50:00,48.94,49.08,48.88,49.07,99677.0,48.0096,48.147,47.9508,48.1371,99677.0
2022-07-25 15:55:00,49.07,49.22,49.07,49.17,114062.0,48.1371,48.2843,48.1371,48.2352,114062.0
2022-07-26 09:30:00,48.74,48.8,48.53,48.58,89994.0,47.8134,47.8723,47.6074,47.6565,89994.0
2022-07-26 09:35:00,48.57,48.7,48.53,48.69,48254.0,47.6467,47.7742,47.6074,47.7644,48254.0
2022-07-26 09:40:00,48.68,48.76,48.57,48.57,17732.0,47.7546,47.833,47.6467,47.6467,17732.0
2022-07-26 09:45:00,48.56,48.56,48.42,48.51,42932.0,47.6368,47.6368,47.4995,47.5878,42932.0
2022-07-26 09:50:00,48.51,48.68,48.5,48.59,20008.0,47.5878,47.7546,47.578,47.6663,20008.0
2022-07-26 09:55:00,48.59,48.62,48.53,48.58,8901.0,47.6663,47.6957,47.6074,47.6565,8901.0
2022-07-26 10:00:00,48.58,48.71,48.4,48.66,47848.0,47.6565,47.784,47.4799,47.7349,47848.0
2022-07-26 10:05:00,48.67,48.69,48.6,48.62,28560.0,47.7448,47.7644,47.6761,47.6957,28560.0
2022-07-26 10:10:00,48.65,48.68,48.47,48.5,18540.0,47.7251,47.7546,47.5486,47.578,18540.0
2022-07-26 10:15:00,48.49,48.57,48.47,48.5,11225.0,47.5682,47.6467,47.5486,47.578,11225.0
2022-07-26 10:20:00,48.5,48.51,48.37,48.38,40848.0,47.578,47.5878,47.4505,47.4603,40848.0
2022-07-26 10:25:00,48.41,48.45,48.36,48.42,19590.0,47.4897,47.5289,47.4406,47.4995,19590.0
2022-07-26 10:30:00,48.39,48.44,48.33,48.38,57697.0,47.4701,47.5191,47.4112,47.4603,57697.0
2022-07-26 10:35:00,48.39,48.43,48.33,48.41,10858.0,47.4701,47.5093,47.4112,47.4897,10858.0
2022-07-26 10:40:00,48.38,48.45,48.36,48.4,31640.0,47.4603,47.5289,47.4406,47.4799,31640.0
2022-07-26 10:45:00,48.44,48.48,48.42,48.46,12895.0,47.5191,47.5584,47.4995,47.5387,12895.0
2022-07-26 10:50:00,48.43,48.47,48.37,48.38,8763.0,47.5093,47.5486,47.4505,47.4603,8763.0
2022-07-26 10:55:00,48.34,48.51,48.32,48.51,13910.0,47.421,47.5878,47.4014,47.5878,13910.0
2022-07-26 11:00:00,48.5,48.55,48.41,48.41,24746.0,47.578,47.627,47.4897,47.4897,24746.0
2022-07-26 11:05:00,48.41,48.41,48.28,48.31,30257.0,47.4897,47.4897,47.3622,47.3916,30257.0
2022-07-26 11:10:00,48.3,48.36,48.3,48.34,19165.0,47.3818,47.4406,47.3818,47.421,19165.0
2022-07-26 11:15:00,48.36,48.39,48.32,48.33,15548.0,47.4406,47.4701,47.4014,47.4112,15548.0
2022-07-26 11:20:00,48.32,48.35,48.22,48.23,25112.0,47.4014,47.4308,47.3033,47.3131,25112.0
2022-07-26 11:25:00,48.23,48.24,48.11,48.14,33009.0,47.3131,47.3229,47.1954,47.2248,33009.0
2022-07-26 11:30:00,48.09,48.15,48.05,48.14,36163.0,47.1758,47.2346,47.1365,47.2248,36163.0
2022-07-26 11:35:00,48.13,48.14,48.03,48.06,30182.0,47.215,47.2248,47.1169,47.1463,30182.0
2022-07-26 11:40:00,48.05,48.16,48.05,48.12,13017.0,47.1365,47.2444,47.1365,47.2052,13017.0
2022-07-26 11:45:00,48.11,48.12,48.05,48.05,12098.0,47.1954,47.2052,47.1365,47.1365,12098.0
2022-07-26 11:50:00,48.04,48.09,47.92,47.93,35163.0,47.1267,47.1758,47.009,47.0188,35163.0
2022-07-26 11:55:00,47.93,48.02,47.92,47.94,45492.0,47.0188,47.1071,47.009,47.0286,45492.0
2022-07-26 12:00:00,47.95,48.0,47.89,48.0,14242.0,47.0384,47.0875,46.9796,47.0875,14242.0
2022-07-26 12:05:00,48.0,48.04,47.92,47.98,9091.0,47.0875,47.1267,47.009,47.0679,9091.0
2022-07-26 12:10:00,47.98,47.98,47.9,47.95,8517.0,47.0679,47.0679,46.9894,47.0384,8517.0
2022-07-26 12:15:00,47.95,48.06,47.95,48.02,28648.0,47.0384,47.1463,47.0384,47.1071,28648.0
2022-07-26 12:20:00,48.02,48.09,47.95,48.08,18715.0,47.1071,47.1758,47.0384,47.166,18715.0
2022-07-26 12:25:00,48.09,48.12,48.02,48.09,7424.0,47.1758,47.2052,47.1071,47.1758,7424.0
2022-07-26 12:30:00,48.12,48.2,48.1,48.19,12063.0,47.2052,47.2837,47.1856,47.2739,12063.0
2022-07-26 12:35:00,48.19,48.21,48.11,48.11,17368.0,47.2739,47.2935,47.1954,47.1954,17368.0
2022-07-26 12:40:00,48.11,48.11,48.03,48.03,41431.0,47.1954,47.1954,47.1169,47.1169,41431.0
2022-07-26 12:45:00,48.04,48.13,48.02,48.11,35029.0,47.1267,47.215,47.1071,47.1954,35029.0
2022-07-26 12:50:00,48.12,48.2,48.12,48.19,14711.0,47.2052,47.2837,47.2052,47.2739,14711.0
2022-07-26 12:55:00,48.19,48.22,48.17,48.19,10868.0,47.2739,47.3033,47.2543,47.2739,10868.0
2022-07-26 13:00:00,48.18,48.28,48.16,48.28,23593.0,47.2641,47.3622,47.2444,47.3622,23593.0
2022-07-26 13:05:00,48.28,48.32,48.23,48.32,20065.0,47.3622,47.4014,47.3131,47.4014,20065.0
2022-07-26 13:10:00,48.33,48.38,48.25,48.26,94214.0,47.4112,47.4603,47.3327,47.3425,94214.0
2022-07-26 13:15:00,48.26,48.27,48.2,48.22,16274.0,47.3425,47.3524,47.2837,47.3033,16274.0
2022-07-26 13:20:00,48.22,48.32,48.2,48.28,10894.0,47.3033,47.4014,47.2837,47.3622,10894.0
2022-07-26 13:25:00,48.28,48.35,48.25,48.34,16486.0,47.3622,47.4308,47.3327,47.421,16486.0
2022-07-26 13:30:00,48.33,48.35,48.17,48.2,19439.0,47.4112,47.4308,47.2543,47.2837,19439.0
2022-07-26 13:35:00,48.17,48.21,48.15,48.16,16546.0,47.2543,47.2935,47.2346,47.2444,16546.0
2022-07-26 13:40:00,48.14,48.21,48.13,48.18,7493.0,47.2248,47.2935,47.215,47.2641,7493.0
2022-07-26 13:45:00,48.2,48.2,48.11,48.14,16447.0,47.2837,47.2837,47.1954,47.2248,16447.0
2022-07-26 13:50:00,48.12,48.19,48.12,48.19,6151.0,47.2052,47.2739,47.2052,47.2739,6151.0
2022-07-26 13:55:00,48.17,48.19,48.1,48.12,3716.0,47.2543,47.2739,47.1856,47.2052,3716.0
2022-07-26 14:00:00,48.11,48.31,48.11,48.29,36455.0,47.1954,47.3916,47.1954,47.372,36455.0
2022-07-26 14:05:00,48.28,48.36,48.11,48.12,103580.0,47.3622,47.4406,47.1954,47.2052,103580.0
2022-07-26 14:10:00,48.12,48.17,48.09,48.13,13106.0,47.2052,47.2543,47.1758,47.215,13106.0
2022-07-26 14:15:00,48.13,48.13,48.02,48.03,17248.0,47.215,47.215,47.1071,47.1169,17248.0
2022-07-26 14:20:00,48.02,48.07,47.99,48.05,6368.0,47.1071,47.1562,47.0777,47.1365,6368.0
2022-07-26 14:25:00,48.04,48.05,47.93,47.93,7295.0,47.1267,47.1365,47.0188,47.0188,7295.0
2022-07-26 14:30:00,47.91,47.93,47.87,47.89,7077.0,46.9992,47.0188,46.96,46.9796,7077.0
2022-07-26 14:35:00,47.9,47.93,47.84,47.85,8182.0,46.9894,47.0188,46.9305,46.9403,8182.0
2022-07-26 14:40:00,47.85,47.91,47.84,47.91,22106.0,46.9403,46.9992,46.9305,46.9992,22106.0
2022-07-26 14:45:00,47.87,47.93,47.85,47.87,7326.0,46.96,47.0188,46.9403,46.96,7326.0
2022-07-26 14:50:00,47.87,47.97,47.85,47.97,27686.0,46.96,47.0581,46.9403,47.0581,27686.0
2022-07-26 14:55:00,47.93,47.98,47.9,47.97,14548.0,47.0188,47.0679,46.9894,47.0581,14548.0
2022-07-26 15:00:00,47.95,47.99,47.85,47.85,30694.0,47.0384,47.0777,46.9403,46.9403,30694.0
2022-07-26 15:05:00,47.87,47.88,47.77,47.83,80202.0,46.96,46.9698,46.8619,46.9207,80202.0
2022-07-26 15:10:00,47.82,47.98,47.8,47.95,38116.0,46.9109,47.0679,46.8913,47.0384,38116.0
2022-07-26 15:15:00,47.97,48.0,47.94,47.96,23301.0,47.0581,47.0875,47.0286,47.0482,23301.0
2022-07-26 15:20:00,47.98,48.03,47.93,47.96,32756.0,47.0679,47.1169,47.0188,47.0482,32756.0
2022-07-26 15:25:00,47.96,47.99,47.9,47.99,51981.0,47.0482,47.0777,46.9894,47.0777,51981.0
2022-07-26 15:30:00,47.99,48.04,47.93,48.02,11542.0,47.0777,47.1267,47.0188,47.1071,11542.0
2022-07-26 15:35:00,48.02,48.07,47.95,48.06,22634.0,47.1071,47.1562,47.0384,47.1463,22634.0
2022-07-26 15:40:00,48.07,48.09,47.93,47.97,146854.0,47.1562,47.1758,47.0188,47.0581,146854.0
2022-07-26 15:45:00,47.96,47.98,47.86,47.92,84674.0,47.0482,47.0679,46.9501,47.009,84674.0
2022-07-26 15:50:00,47.94,48.1,47.88,48.1,82969.0,47.0286,47.1856,46.9698,47.1856,82969.0
2022-07-26 15:55:00,48.11,48.16,47.96,48.0,216272.0,47.1954,47.2444,47.0482,47.0875,216272.0
2022-07-27 09:30:00,48.87,48.96,48.78,48.83,94263.0,47.9409,48.0292,47.8527,47.9017,94263.0
2022-07-27 09:35:00,48.83,49.02,48.83,49.02,85743.0,47.9017,48.0881,47.9017,48.0881,85743.0
2022-07-27 09:40:00,49.03,49.13,49.0,49.09,29019.0,48.0979,48.196,48.0685,48.1568,29019.0
2022-07-27 09:45:00,49.09,49.18,49.05,49.16,138043.0,48.1568,48.2451,48.1175,48.2254,138043.0
2022-07-27 09:50:00,49.15,49.16,49.1,49.13,19283.0,48.2156,48.2254,48.1666,48.196,19283.0
2022-07-27 09:55:00,49.13,49.18,49.11,49.12,17805.0,48.196,48.2451,48.1764,48.1862,17805.0
2022-07-27 10:00:00,49.12,49.17,49.05,49.16,46096.0,48.1862,48.2352,48.1175,48.2254,46096.0
2022-07-27 10:05:00,49.17,49.22,49.02,49.05,58249.0,48.2352,48.2843,48.0881,48.1175,58249.0
2022-07-27 10:10:00,49.06,49.16,49.06,49.15,21188.0,48.1273,48.2254,48.1273,48.2156,21188.0
2022-07-27 10:15:00,49.16,49.25,49.16,49.21,34485.0,48.2254,48.3137,48.2254,48.2745,34485.0
2022-07-27 10:20:00,49.22,49.26,49.16,49.17,32491.0,48.2843,48.3235,48.2254,48.2352,32491.0
2022-07-27 10:25:00,49.17,49.22,49.13,49.19,19423.0,48.2352,48.2843,48.196,48.2549,19423.0
2022-07-27 10:30:00,49.2,49.23,49.12,49.14,11898.0,48.2647,48.2941,48.1862,48.2058,11898.0
2022-07-27 10:35:00,49.16,49.23,49.16,49.22,12005.0,48.2254,48.2941,48.2254,48.2843,12005.0
2022-07-27 10:40:00,49.22,49.23,49.09,49.15,68990.0,48.2843,48.2941,48.1568,48.2156,68990.0
2022-07-27 10:45:00,49.15,49.2,49.15,49.2,1776.0,48.2156,48.2647,48.2156,48.2647,1776.0
2022-07-27 10:50:00,49.2,49.25,49.16,49.25,22326.0,48.2647,48.3137,48.2254,48.3137,22326.0
2022-07-27 10:55:00,49.25,49.31,49.22,49.29,28670.0,48.3137,48.3726,48.2843,48.353,28670.0
2022-07-27 11:00:00,49.3,49.45,49.3,49.38,40350.0,48.3628,48.5099,48.3628,48.4413,40350.0
2022-07-27 11:05:00,49.38,49.39,49.27,49.27,56683.0,48.4413,48.4511,48.3333,48.3333,56683.0
2022-07-27 11:10:00,49.29,49.32,49.27,49.3,11488.0,48.353,48.3824,48.3333,48.3628,11488.0
2022-07-27 11:15:00,49.31,49.36,49.31,49.31,8733.0,48.3726,48.4216,48.3726,48.3726,8733.0
2022-07-27 11:20:00,49.33,49.34,49.23,49.24,39839.0,48.3922,48.402,48.2941,48.3039,39839.0
2022-07-27 11:25:00,49.22,49.32,49.22,49.3,18487.0,48.2843,48.3824,48.2843,48.3628,18487.0
2022-07-27 11:30:00,49.33,49.4,49.32,49.36,39542.0,48.3922,48.4609,48.3824,48.4216,39542.0
2022-07-27 11:35:00,49.34,49.38,49.33,49.34,24570.0,48.402,48.4413,48.3922,48.402,24570.0
2022-07-27 11:40:00,49.34,49.42,49.33,49.37,31214.0,48.402,48.4805,48.3922,48.4314,31214.0
2022-07-27 11:45:00,49.38,49.39,49.33,49.37,9746.0,48.4413,48.4511,48.3922,48.4314,9746.0
2022-07-27 11:50:00,49.39,49.45,49.38,49.39,77373.0,48.4511,48.5099,48.4413,48.4511,77373.0
2022-07-27 11:55:00,49.39,49.48,49.39,49.44,26415.0,48.4511,48.5394,48.4511,48.5001,26415.0
2022-07-27 12:00:00,49.43,49.46,49.41,49.44,24773.0,48.4903,48.5197,48.4707,48.5001,24773.0
2022-07-27 12:05:00,49.44,49.47,49.42,49.47,16479.0,48.5001,48.5295,48.4805,48.5295,16479.0
2022-07-27 12:10:00,49.46,49.46,49.41,49.45,14818.0,48.5197,48.5197,48.4707,48.5099,14818.0
2022-07-27 12:15:00,49.46,49.48,49.44,49.46,21273.0,48.5197,48.5394,48.5001,48.5197,21273.0
2022-07-27 12:20:00,49.45,49.48,49.44,49.46,17747.0,48.5099,48.5394,48.5001,48.5197,17747.0
2022-07-27 12:25:00,49.46,49.52,49.45,49.46,50708.0,48.5197,48.5786,48.5099,48.5197,50708.0
2022-07-27 12:30:00,49.47,49.48,49.42,49.43,18143.0,48.5295,48.5394,48.4805,48.4903,18143.0
2022-07-27 12:35:00,49.44,49.45,49.38,49.38,42760.0,48.5001,48.5099,48.4413,48.4413,42760.0
2022-07-27 12:40:00,49.38,49.41,49.37,49.38,12905.0,48.4413,48.4707,48.4314,48.4413,12905.0
2022-07-27 12:45:00,49.38,49.4,49.34,49.35,8576.0,48.4413,48.4609,48.402,48.4118,8576.0
2022-07-27 12:50:00,49.34,49.4,49.34,49.39,2499.0,48.402,48.4609,48.402,48.4511,2499.0
2022-07-27 12:55:00,49.37,49.37,49.27,49.28,21766.0,48.4314,48.4314,48.3333,48.3432,21766.0
2022-07-27 13:00:00,49.27,49.3,49.25,49.29,16005.0,48.3333,48.3628,48.3137,48.353,16005.0
2022-07-27 13:05:00,49.28,49.29,49.2,49.24,19445.0,48.3432,48.353,48.2647,48.3039,19445.0
2022-07-27 13:10:00,49.24,49.29,49.23,49.29,53746.0,48.3039,48.353,48.2941,48.353,53746.0
2022-07-27 13:15:00,49.29,49.31,49.25,49.25,31600.0,48.353,48.3726,48.3137,48.3137,31600.0
2022-07-27 13:20:00,49.24,49.28,49.22,49.24,16803.0,48.3039,48.3432,48.2843,48.3039,16803.0
2022-07-27 13:25:00,49.27,49.31,49.24,49.3,15293.0,48.3333,48.3726,48.3039,48.3628,15293.0
2022-07-27 13:30:00,49.32,49.37,49.28,49.34,14086.0,48.3824,48.4314,48.3432,48.402,14086.0
2022-07-27 13:35:00,49.34,49.34,49.3,49.32,14896.0,48.402,48.402,48.3628,48.3824,14896.0
2022-07-27 13:40:00,49.33,49.35,49.3,49.32,27838.0,48.3922,48.4118,48.3628,48.3824,27838.0
2022-07-27 13:45:00,49.3,49.38,49.28,49.35,21457.0,48.3628,48.4413,48.3432,48.4118,21457.0
2022-07-27 13:50:00,49.34,49.38,49.31,49.38,34980.0,48.402,48.4413,48.3726,48.4413,34980.0
2022-07-27 13:55:00,49.36,49.39,49.27,49.34,68384.0,48.4216,48.4511,48.3333,48.402,68384.0
2022-07-27 14:00:00,49.35,49.63,49.25,49.5,151009.0,48.4118,48.6865,48.3137,48.559,151009.0
2022-07-27 14:05:00,49.49,49.49,49.13,49.23,77204.0,48.5492,48.5492,48.196,48.2941,77204.0
2022-07-27 14:10:00,49.2,49.42,49.19,49.32,38033.0,48.2647,48.4805,48.2549,48.3824,38033.0
2022-07-27 14:15:00,49.3,49.44,49.3,49.4,25725.0,48.3628,48.5001,48.3628,48.4609,25725.0
2022-07-27 14:20:00,49.38,49.44,49.28,49.29,42353.0,48.4413,48.5001,48.3432,48.353,42353.0
2022-07-27 14:25:00,49.28,49.48,49.28,49.41,24928.0,48.3432,48.5394,48.3432,48.4707,24928.0
2022-07-27 14:30:00,49.42,49.47,49.14,49.2,57135.0,48.4805,48.5295,48.2058,48.2647,57135.0
2022-07-27 14:35:00,49.2,49.89,49.2,49.85,302722.0,48.2647,48.9416,48.2647,48.9023,302722.0
2022-07-27 14:40:00,49.89,50.23,49.89,50.23,167082.0,48.9416,49.2751,48.9416,49.2751,167082.0
2022-07-27 14:45:00,50.25,50.31,50.12,50.15,80450.0,49.2947,49.3536,49.1672,49.1966,80450.0
2022-07-27 14:50:00,50.17,50.46,50.06,50.36,126610.0,49.2162,49.5007,49.1083,49.4026,126610.0
2022-07-27 14:55:00,50.37,50.44,50.09,50.22,251684.0,49.4124,49.4811,49.1378,49.2653,251684.0
2022-07-27 15:00:00,50.22,50.51,50.14,50.5,150356.0,49.2653,49.5498,49.1868,49.54,150356.0
2022-07-27 15:05:00,50.49,50.61,50.37,50.47,141312.0,49.5302,49.6479,49.4124,49.5105,141312.0
2022-07-27 15:10:00,50.48,50.54,50.39,50.44,84582.0,49.5203,49.5792,49.4321,49.4811,84582.0
2022-07-27 15:15:00,50.43,50.6,50.4,50.47,110381.0,49.4713,49.6381,49.4419,49.5105,110381.0
2022-07-27 15:20:00,50.48,50.67,50.42,50.65,198142.0,49.5203,49.7067,49.4615,49.6871,198142.0
2022-07-27 15:25:00,50.64,50.93,50.64,50.93,72724.0,49.6773,49.9618,49.6773,49.9618,72724.0
2022-07-27 15:30:00,50.94,50.95,50.81,50.91,98944.0,49.9716,49.9814,49.8441,49.9422,98944.0
2022-07-27 15:35:00,50.9,50.92,50.72,50.74,116155.0,49.9324,49.952,49.7558,49.7754,116155.0
2022-07-27 15:40:00,50.73,50.87,50.7,50.82,75934.0,49.7656,49.9029,49.7362,49.8539,75934.0
2022-07-27 15:45:00,50.82,50.85,50.72,50.74,86164.0,49.8539,49.8833,49.7558,49.7754,86164.0
2022-07-27 15:50:00,50.73,50.78,50.54,50.67,254839.0,49.7656,49.8146,49.5792,49.7067,254839.0
2022-07-27 15:55:00,50.67,50.71,50.47,50.5,172888.0,49.7067,49.746,49.5105,49.54,172888.0
2022-07-28 09:30:00,50.7,50.91,50.68,50.77,135716.0,49.7362,49.9422,49.7165,49.8048,135716.0
2022-07-28 09:35:00,50.8,50.9,50.69,50.7,101159.0,49.8343,49.9324,49.7263,49.7362,101159.0
2022-07-28 09:40:00,50.7,50.75,50.31,50.32,81013.0,49.7362,49.7852,49.3536,49.3634,81013.0
2022-07-28 09:45:00,50.33,50.35,50.04,50.18,77234.0,49.3732,49.3928,49.0887,49.226,77234.0
2022-07-28 09:50:00,50.17,50.21,49.81,49.89,76235.0,49.2162,49.2555,48.8631,48.9416,76235.0
2022-07-28 09:55:00,49.88,50.1,49.88,50.09,185969.0,48.9317,49.1476,48.9317,49.1378,185969.0
2022-07-28 10:00:00,50.08,50.23,50.08,50.12,59788.0,49.1279,49.2751,49.1279,49.1672,59788.0
2022-07-28 10:05:00,50.16,50.18,49.86,49.95,65039.0,49.2064,49.226,48.9121,49.0004,65039.0
2022-07-28 10:10:00,49.95,50.05,49.84,49.98,66530.0,49.0004,49.0985,48.8925,49.0298,66530.0
2022-07-28 10:15:00,49.95,50.1,49.94,49.98,40737.0,49.0004,49.1476,48.9906,49.0298,40737.0
2022-07-28 10:20:00,49.98,50.01,49.77,49.91,30023.0,49.0298,49.0593,48.8238,48.9612,30023.0
2022-07-28 10:25:00,49.94,49.96,49.77,49.91,40880.0,48.9906,49.0102,48.8238,48.9612,40880.0
2022-07-28 10:30:00,49.96,49.98,49.82,49.94,30423.0,49.0102,49.0298,48.8729,48.9906,30423.0
2022-07-28 10:35:00,49.95,50.22,49.95,50.16,51617.0,49.0004,49.2653,49.0004,49.2064,51617.0
2022-07-28 10:40:00,50.13,50.19,50.03,50.18,36036.0,49.177,49.2359,49.0789,49.226,36036.0
2022-07-28 10:45:00,50.19,50.52,50.16,50.46,845696.0,49.2359,49.5596,49.2064,49.5007,845696.0
2022-07-28 10:50:00,50.47,50.52,50.43,50.46,55069.0,49.5105,49.5596,49.4713,49.5007,55069.0
2022-07-28 10:55:00,50.46,50.63,50.42,50.62,54190.0,49.5007,49.6675,49.4615,49.6577,54190.0
2022-07-28 11:00:00,50.63,50.84,50.58,50.7,1251764.0,49.6675,49.8735,49.6184,49.7362,1251764.0
2022-07-28 11:05:00,50.7,50.81,50.7,50.74,59407.0,49.7362,49.8441,49.7362,49.7754,59407.0
2022-07-28 11:10:00,50.75,50.85,50.68,50.85,80491.0,49.7852,49.8833,49.7165,49.8833,80491.0
2022-07-28 11:15:00,50.86,50.9,50.78,50.84,40169.0,49.8931,49.9324,49.8146,49.8735,40169.0
2022-07-28 11:20:00,50.84,51.08,50.8,51.05,182536.0,49.8735,50.1089,49.8343,50.0795,182536.0
2022-07-28 11:25:00,51.06,51.2,51.05,51.19,73853.0,50.0893,50.2267,50.0795,50.2168,73853.0
2022-07-28 11:30:00,51.2,51.21,51.02,51.1,94423.0,50.2267,50.2365,50.0501,50.1286,94423.0
2022-07-28 11:35:00,51.12,51.17,51.05,51.13,26530.0,50.1482,50.1972,50.0795,50.158,26530.0
2022-07-28 11:40:00,51.15,51.32,51.07,51.3,94024.0,50.1776,50.3444,50.0991,50.3248,94024.0
2022-07-28 11:45:00,51.3,51.35,51.2,51.27,50158.0,50.3248,50.3738,50.2267,50.2953,50158.0
2022-07-28 11:50:00,51.28,51.35,51.28,51.28,26913.0,50.3051,50.3738,50.3051,50.3051,26913.0
2022-07-28 11:55:00,51.29,51.29,51.14,51.16,29316.0,50.3149,50.3149,50.1678,50.1874,29316.0
2022-07-28 12:00:00,51.16,51.23,51.16,51.22,9743.0,50.1874,50.2561,50.1874,50.2463,9743.0
2022-07-28 12:05:00,51.22,51.24,51.13,51.14,42903.0,50.2463,50.2659,50.158,50.1678,42903.0
2022-07-28 12:10:00,51.16,51.27,51.16,51.23,32775.0,50.1874,50.2953,50.1874,50.2561,32775.0
2022-07-28 12:15:00,51.23,51.23,51.08,51.11,24112.0,50.2561,50.2561,50.1089,50.1384,24112.0
2022-07-28 12:20:00,51.11,51.26,51.07,51.26,29308.0,50.1384,50.2855,50.0991,50.2855,29308.0
2022-07-28 12:25:00,51.26,51.32,51.22,51.28,70607.0,50.2855,50.3444,50.2463,50.3051,70607.0
2022-07-28 12:30:00,51.3,51.32,51.15,51.23,47798.0,50.3248,50.3444,50.1776,50.2561,47798.0
2022-07-28 12:35:00,51.24,51.29,51.19,51.26,38271.0,50.2659,50.3149,50.2168,50.2855,38271.0
2022-07-28 12:40:00,51.26,51.27,51.21,51.23,5774.0,50.2855,50.2953,50.2365,50.2561,5774.0
2022-07-28 12:45:00,51.25,51.31,51.23,51.24,23488.0,50.2757,50.3346,50.2561,50.2659,23488.0
2022-07-28 12:50:00,51.26,51.34,51.21,51.34,24181.0,50.2855,50.364,50.2365,50.364,24181.0
2022-07-28 12:55:00,51.32,51.34,51.25,51.26,10540.0,50.3444,50.364,50.2757,50.2855,10540.0
2022-07-28 13:00:00,51.26,51.28,51.15,51.2,19665.0,50.2855,50.3051,50.1776,50.2267,19665.0
2022-07-28 13:05:00,51.22,51.28,51.17,51.28,8199.0,50.2463,50.3051,50.1972,50.3051,8199.0
2022-07-28 13:10:00,51.29,51.38,51.26,51.37,14926.0,50.3149,50.4032,50.2855,50.3934,14926.0
2022-07-28 13:15:00,51.38,51.38,51.29,51.35,18417.0,50.4032,50.4032,50.3149,50.3738,18417.0
2022-07-28 13:20:00,51.38,51.49,51.35,51.45,37385.0,50.4032,50.5111,50.3738,50.4719,37385.0
2022-07-28 13:25:00,51.44,51.52,51.42,51.5,14204.0,50.4621,50.5406,50.4425,50.521,14204.0
2022-07-28 13:30:00,51.51,51.58,51.49,51.58,58933.0,50.5308,50.5994,50.5111,50.5994,58933.0
2022-07-28 13:35:00,51.6,51.69,51.57,51.64,63283.0,50.619,50.7073,50.5896,50.6583,63283.0
2022-07-28 13:40:00,51.63,51.77,51.62,51.7,48913.0,50.6485,50.7858,50.6387,50.7171,48913.0
2022-07-28 13:45:00,51.7,51.77,51.65,51.75,40895.0,50.7171,50.7858,50.6681,50.7662,40895.0
2022-07-28 13:50:00,51.73,51.76,51.7,51.74,33120.0,50.7466,50.776,50.7171,50.7564,33120.0
2022-07-28 13:55:00,51.75,51.84,51.75,51.78,46346.0,50.7662,50.8545,50.7662,50.7956,46346.0
2022-07-28 14:00:00,51.79,51.79,51.68,51.71,89214.0,50.8054,50.8054,50.6975,50.727,89214.0
2022-07-28 14:05:00,51.69,51.7,51.59,51.63,23299.0,50.7073,50.7171,50.6092,50.6485,23299.0
2022-07-28 14:10:00,51.64,51.68,51.59,51.64,25082.0,50.6583,50.6975,50.6092,50.6583,25082.0
2022-07-28 14:15:00,51.64,51.74,51.63,51.72,16256.0,50.6583,50.7564,50.6485,50.7368,16256.0
2022-07-28 14:20:00,51.7,51.7,51.64,51.7,12866.0,50.7171,50.7171,50.6583,50.7171,12866.0
2022-07-28 14:25:00,51.69,51.72,51.67,51.7,33728.0,50.7073,50.7368,50.6877,50.7171,33728.0
2022-07-28 14:30:00,51.7,51.72,51.65,51.7,7859.0,50.7171,50.7368,50.6681,50.7171,7859.0
2022-07-28 14:35:00,51.71,51.74,51.68,51.73,25314.0,50.727,50.7564,50.6975,50.7466,25314.0
2022-07-28 14:40:00,51.74,51.78,51.74,51.74,14235.0,50.7564,50.7956,50.7564,50.7564,14235.0
2022-07-28 14:45:00,51.74,51.77,51.73,51.77,17304.0,50.7564,50.7858,50.7466,50.7858,17304.0
2022-07-28 14:50:00,51.78,51.81,51.69,51.81,37893.0,50.7956,50.8251,50.7073,50.8251,37893.0
2022-07-28 14:55:00,51.81,51.83,51.74,51.8,11044.0,50.8251,50.8447,50.7564,50.8152,11044.0
2022-07-28 15:00:00,51.8,51.88,51.77,51.86,17320.0,50.8152,50.8937,50.7858,50.8741,17320.0
2022-07-28 15:05:00,51.86,51.94,51.75,51.81,36637.0,50.8741,50.9526,50.7662,50.8251,36637.0
2022-07-28 15:10:00,51.82,51.82,51.74,51.79,31270.0,50.8349,50.8349,50.7564,50.8054,31270.0
2022-07-28 15:15:00,51.81,51.81,51.7,51.79,21462.0,50.8251,50.8251,50.7171,50.8054,21462.0
2022-07-28 15:20:00,51.83,51.86,51.8,51.84,17533.0,50.8447,50.8741,50.8152,50.8545,17533.0
2022-07-28 15:25:00,51.85,51.87,51.79,51.85,13638.0,50.8643,50.8839,50.8054,50.8643,13638.0
2022-07-28 15:30:00,51.81,51.85,51.78,51.82,21858.0,50.8251,50.8643,50.7956,50.8349,21858.0
2022-07-28 15:35:00,51.82,51.84,51.69,51.73,44251.0,50.8349,50.8545,50.7073,50.7466,44251.0
2022-07-28 15:40:00,51.73,51.73,51.64,51.7,24337.0,50.7466,50.7466,50.6583,50.7171,24337.0
2022-07-28 15:45:00,51.69,51.78,51.62,51.77,35462.0,50.7073,50.7956,50.6387,50.7858,35462.0
2022-07-28 15:50:00,51.76,51.84,51.72,51.76,110407.0,50.776,50.8545,50.7368,50.776,110407.0
2022-07-28 15:55:00,51.73,51.81,51.67,51.75,187357.0,50.7466,50.8251,50.6877,50.7662,187357.0
2022-07-29 09:30:00,52.16,52.28,51.99,52.05,133138.0,51.1684,51.2861,51.0016,51.0605,133138.0
2022-07-29 09:35:00,52.05,52.19,51.94,52.19,110357.0,51.0605,51.1978,50.9526,51.1978,110357.0
2022-07-29 09:40:00,52.19,52.46,52.17,52.37,65453.0,51.1978,51.4627,51.1782,51.3744,65453.0
2022-07-29 09:45:00,52.37,52.54,52.37,52.45,56837.0,51.3744,51.5412,51.3744,51.4529,56837.0
2022-07-29 09:50:00,52.43,52.58,52.42,52.52,34630.0,51.4333,51.5804,51.4235,51.5216,34630.0
2022-07-29 09:55:00,52.52,52.62,52.48,52.56,33247.0,51.5216,51.6197,51.4823,51.5608,33247.0
2022-07-29 10:00:00,52.54,52.77,52.44,52.75,80664.0,51.5412,51.7668,51.4431,51.7472,80664.0
2022-07-29 10:05:00,52.77,52.87,52.68,52.71,61505.0,51.7668,51.8649,51.6785,51.7079,61505.0
2022-07-29 10:10:00,52.7,52.78,52.66,52.66,42863.0,51.6981,51.7766,51.6589,51.6589,42863.0
2022-07-29 10:15:00,52.69,52.71,52.61,52.7,28350.0,51.6883,51.7079,51.6098,51.6981,28350.0
2022-07-29 10:20:00,52.7,52.83,52.67,52.81,31783.0,51.6981,51.8257,51.6687,51.806,31783.0
2022-07-29 10:25:00,52.8,53.01,52.8,52.91,61546.0,51.7962,52.0022,51.7962,51.9041,61546.0
2022-07-29 10:30:00,52.92,52.96,52.78,52.79,30720.0,51.914,51.9532,51.7766,51.7864,30720.0
2022-07-29 10:35:00,52.78,52.87,52.77,52.86,15832.0,51.7766,51.8649,51.7668,51.8551,15832.0
2022-07-29 10:40:00,52.87,52.94,52.83,52.94,100118.0,51.8649,51.9336,51.8257,51.9336,100118.0
2022-07-29 10:45:00,52.95,52.99,52.87,52.88,12069.0,51.9434,51.9826,51.8649,51.8747,12069.0
2022-07-29 10:50:00,52.88,52.88,52.79,52.83,21712.0,51.8747,51.8747,51.7864,51.8257,21712.0
2022-07-29 10:55:00,52.85,52.85,52.6,52.61,51142.0,51.8453,51.8453,51.6,51.6098,51142.0
2022-07-29 11:00:00,52.6,52.66,52.48,52.5,36622.0,51.6,51.6589,51.4823,51.5019,36622.0
2022-07-29 11:05:00,52.5,52.63,52.5,52.57,35345.0,51.5019,51.6295,51.5019,51.5706,35345.0
2022-07-29 11:10:00,52.57,52.57,52.45,52.52,38515.0,51.5706,51.5706,51.4529,51.5216,38515.0
2022-07-29 11:15:00,52.55,52.6,52.47,52.59,36724.0,51.551,51.6,51.4725,51.5902,36724.0
2022-07-29 11:20:00,52.59,52.6,52.41,52.41,34274.0,51.5902,51.6,51.4137,51.4137,34274.0
2022-07-29 11:25:00,52.4,52.41,52.27,52.32,52694.0,51.4038,51.4137,51.2763,51.3254,52694.0
2022-07-29 11:30:00,52.31,52.4,52.24,52.3,38579.0,51.3156,51.4038,51.2469,51.3057,38579.0
2022-07-29 11:35:00,52.31,52.51,52.3,52.5,25614.0,51.3156,51.5118,51.3057,51.5019,25614.0
2022-07-29 11:40:00,52.52,52.65,52.5,52.65,41641.0,51.5216,51.6491,51.5019,51.6491,41641.0
2022-07-29 11:45:00,52.65,52.67,52.58,52.58,44209.0,51.6491,51.6687,51.5804,51.5804,44209.0
2022-07-29 11:50:00,52.59,52.69,52.56,52.68,15652.0,51.5902,51.6883,51.5608,51.6785,15652.0
2022-07-29 11:55:00,52.68,52.7,52.63,52.66,14277.0,51.6785,51.6981,51.6295,51.6589,14277.0
2022-07-29 12:00:00,52.65,52.72,52.64,52.65,34829.0,51.6491,51.7178,51.6393,51.6491,34829.0
2022-07-29 12:05:00,52.64,52.64,52.46,52.5,17089.0,51.6393,51.6393,51.4627,51.5019,17089.0
2022-07-29 12:10:00,52.51,52.62,52.51,52.58,6140.0,51.5118,51.6197,51.5118,51.5804,6140.0
2022-07-29 12:15:00,52.59,52.7,52.58,52.67,23017.0,51.5902,51.6981,51.5804,51.6687,23017.0
2022-07-29 12:20:00,52.65,52.69,52.64,52.67,30480.0,51.6491,51.6883,51.6393,51.6687,30480.0
2022-07-29 12:25:00,52.66,52.69,52.62,52.65,7128.0,51.6589,51.6883,51.6197,51.6491,7128.0
2022-07-29 12:30:00,52.66,52.73,52.66,52.71,23818.0,51.6589,51.7276,51.6589,51.7079,23818.0
2022-07-29 12:35:00,52.69,52.73,52.6,52.73,25939.0,51.6883,51.7276,51.6,51.7276,25939.0
2022-07-29 12:40:00,52.72,52.74,52.69,52.74,21094.0,51.7178,51.7374,51.6883,51.7374,21094.0
2022-07-29 12:45:00,52.74,52.85,52.73,52.82,25449.0,51.7374,51.8453,51.7276,51.8159,25449.0
2022-07-29 12:50:00,52.82,52.92,52.81,52.92,31067.0,51.8159,51.914,51.806,51.914,31067.0
2022-07-29 12:55:00,52.92,52.94,52.87,52.91,17288.0,51.914,51.9336,51.8649,51.9041,17288.0
2022-07-29 13:00:00,52.88,52.89,52.8,52.83,9659.0,51.8747,51.8845,51.7962,51.8257,9659.0
2022-07-29 13:05:00,52.82,52.87,52.8,52.87,48673.0,51.8159,51.8649,51.7962,51.8649,48673.0
2022-07-29 13:10:00,52.85,52.88,52.81,52.87,14099.0,51.8453,51.8747,51.806,51.8649,14099.0
2022-07-29 13:15:00,52.88,52.88,52.85,52.86,9751.0,51.8747,51.8747,51.8453,51.8551,9751.0
2022-07-29 13:20:00,52.87,52.89,52.82,52.84,8179.0,51.8649,51.8845,51.8159,51.8355,8179.0
2022-07-29 13:25:00,52.84,52.85,52.77,52.78,18879.0,51.8355,51.8453,51.7668,51.7766,18879.0
2022-07-29 13:30:00,52.8,52.87,52.79,52.83,24840.0,51.7962,51.8649,51.7864,51.8257,24840.0
2022-07-29 13:35:00,52.82,52.88,52.82,52.88,6651.0,51.8159,51.8747,51.8159,51.8747,6651.0
2022-07-29 13:40:00,52.9,52.94,52.87,52.93,18031.0,51.8943,51.9336,51.8649,51.9238,18031.0
2022-07-29 13:45:00,52.94,52.99,52.92,52.96,16236.0,51.9336,51.9826,51.914,51.9532,16236.0
2022-07-29 13:50:00,52.96,53.04,52.95,53.03,34325.0,51.9532,52.0317,51.9434,52.0219,34325.0
2022-07-29 13:55:00,53.04,53.07,52.97,53.0,58558.0,52.0317,52.0611,51.963,51.9924,58558.0
2022-07-29 14:00:00,53.01,53.02,52.92,53.01,15057.0,52.0022,52.0121,51.914,52.0022,15057.0
2022-07-29 14:05:00,53.0,53.08,53.0,53.07,14640.0,51.9924,52.0709,51.9924,52.0611,14640.0
2022-07-29 14:10:00,53.07,53.11,53.07,53.09,22168.0,52.0611,52.1003,52.0611,52.0807,22168.0
2022-07-29 14:15:00,53.08,53.16,53.06,53.16,19980.0,52.0709,52.1494,52.0513,52.1494,19980.0
2022-07-29 14:20:00,53.16,53.16,53.09,53.13,21729.0,52.1494,52.1494,52.0807,52.12,21729.0
2022-07-29 14:25:00,53.12,53.16,53.08,53.15,10261.0,52.1102,52.1494,52.0709,52.1396,10261.0
2022-07-29 14:30:00,53.16,53.19,53.12,53.17,15053.0,52.1494,52.1788,52.1102,52.1592,15053.0
2022-07-29 14:35:00,53.17,53.27,53.17,53.2,37372.0,52.1592,52.2573,52.1592,52.1886,37372.0
2022-07-29 14:40:00,53.19,53.2,53.11,53.15,53168.0,52.1788,52.1886,52.1003,52.1396,53168.0
2022-07-29 14:45:00,53.15,53.21,53.13,53.16,62747.0,52.1396,52.1984,52.12,52.1494,62747.0
2022-07-29 14:50:00,53.16,53.21,53.13,53.2,8917.0,52.1494,52.1984,52.12,52.1886,8917.0
2022-07-29 14:55:00,53.2,53.24,53.17,53.23,22075.0,52.1886,52.2279,52.1592,52.2181,22075.0
2022-07-29 15:00:00,53.23,53.36,53.22,53.36,94101.0,52.2181,52.3456,52.2083,52.3456,94101.0
2022-07-29 15:05:00,53.34,53.34,53.24,53.26,43371.0,52.326,52.326,52.2279,52.2475,43371.0
2022-07-29 15:10:00,53.26,53.31,53.23,53.31,69592.0,52.2475,52.2965,52.2181,52.2965,69592.0
2022-07-29 15:15:00,53.31,53.32,53.23,53.3,17295.0,52.2965,52.3064,52.2181,52.2867,17295.0
2022-07-29 15:20:00,53.3,53.36,53.27,53.36,54877.0,52.2867,52.3456,52.2573,52.3456,54877.0
2022-07-29 15:25:00,53.36,53.43,53.36,53.43,24981.0,52.3456,52.4143,52.3456,52.4143,24981.0
2022-07-29 15:30:00,53.43,53.48,53.35,53.48,36980.0,52.4143,52.4633,52.3358,52.4633,36980.0
2022-07-29 15:35:00,53.48,53.5,53.42,53.42,33534.0,52.4633,52.4829,52.4045,52.4045,33534.0
2022-07-29 15:40:00,53.41,53.47,53.37,53.44,46676.0,52.3946,52.4535,52.3554,52.4241,46676.0
2022-07-29 15:45:00,53.43,53.49,53.41,53.46,34261.0,52.4143,52.4731,52.3946,52.4437,34261.0
2022-07-29 15:50:00,53.47,53.51,53.31,53.32,200919.0,52.4535,52.4927,52.2965,52.3064,200919.0
2022-07-29 15:55:00,53.32,53.33,53.21,53.29,295252.0,52.3064,52.3162,52.1984,52.2769,295252.0
2022-08-01 09:30:00,52.52,52.65,52.34,52.49,136962.0,51.5216,51.6491,51.345,51.4921,136962.0
2022-08-01 09:35:00,52.47,52.68,52.45,52.64,121057.0,51.4725,51.6785,51.4529,51.6393,121057.0
2022-08-01 09:40:00,52.67,52.89,52.6,52.83,78212.0,51.6687,51.8845,51.6,51.8257,78212.0
2022-08-01 09:45:00,52.83,52.9,52.75,52.85,35642.0,51.8257,51.8943,51.7472,51.8453,35642.0
2022-08-01 09:50:00,52.85,53.14,52.83,53.1,67678.0,51.8453,52.1298,51.8257,52.0905,67678.0
2022-08-01 09:55:00,53.09,53.2,53.04,53.05,35442.0,52.0807,52.1886,52.0317,52.0415,35442.0
2022-08-01 10:00:00,53.05,53.26,52.91,53.15,119333.0,52.0415,52.2475,51.9041,52.1396,119333.0
2022-08-01 10:05:00,53.15,53.48,53.15,53.36,84559.0,52.1396,52.4633,52.1396,52.3456,84559.0
2022-08-01 10:10:00,53.35,53.46,53.34,53.37,58025.0,52.3358,52.4437,52.326,52.3554,58025.0
2022-08-01 10:15:00,53.39,53.39,53.04,53.05,68417.0,52.375,52.375,52.0317,52.0415,68417.0
2022-08-01 10:20:00,53.01,53.09,52.91,53.03,52469.0,52.0022,52.0807,51.9041,52.0219,52469.0
2022-08-01 10:25:00,53.02,53.03,52.76,52.84,42961.0,52.0121,52.0219,51.757,51.8355,42961.0
2022-08-01 10:30:00,52.85,53.0,52.85,52.94,26476.0,51.8453,51.9924,51.8453,51.9336,26476.0
2022-08-01 10:35:00,52.94,53.06,52.91,53.06,47268.0,51.9336,52.0513,51.9041,52.0513,47268.0
2022-08-01 10:40:00,53.07,53.29,53.07,53.29,50303.0,52.0611,52.2769,52.0611,52.2769,50303.0
2022-08-01 10:45:00,53.27,53.46,53.26,53.45,33804.0,52.2573,52.4437,52.2475,52.4339,33804.0
2022-08-01 10:50:00,53.44,53.62,53.42,53.57,62098.0,52.4241,52.6006,52.4045,52.5516,62098.0
2022-08-01 10:55:00,53.57,53.57,53.5,53.52,162394.0,52.5516,52.5516,52.4829,52.5025,162394.0
2022-08-01 11:00:00,53.55,53.62,53.42,53.44,32060.0,52.532,52.6006,52.4045,52.4241,32060.0
2022-08-01 11:05:00,53.43,53.43,53.33,53.39,11992.0,52.4143,52.4143,52.3162,52.375,11992.0
2022-08-01 11:10:00,53.4,53.52,53.37,53.51,40073.0,52.3848,52.5025,52.3554,52.4927,40073.0
2022-08-01 11:15:00,53.5,53.51,53.17,53.18,42297.0,52.4829,52.4927,52.1592,52.169,42297.0
2022-08-01 11:20:00,53.16,53.46,53.15,53.44,51109.0,52.1494,52.4437,52.1396,52.4241,51109.0
2022-08-01 11:25:00,53.42,53.55,53.4,53.49,15043.0,52.4045,52.532,52.3848,52.4731,15043.0
2022-08-01 11:30:00,53.45,53.45,53.29,53.33,15047.0,52.4339,52.4339,52.2769,52.3162,15047.0
2022-08-01 11:35:00,53.35,53.38,53.28,53.35,9999.0,52.3358,52.3652,52.2671,52.3358,9999.0
2022-08-01 11:40:00,53.33,53.46,53.3,53.46,22421.0,52.3162,52.4437,52.2867,52.4437,22421.0
2022-08-01 11:45:00,53.46,53.57,53.43,53.56,20338.0,52.4437,52.5516,52.4143,52.5418,20338.0
2022-08-01 11:50:00,53.58,53.61,53.51,53.51,39090.0,52.5614,52.5908,52.4927,52.4927,39090.0
2022-08-01 11:55:00,53.51,53.51,53.44,53.49,10059.0,52.4927,52.4927,52.4241,52.4731,10059.0
2022-08-01 12:00:00,53.45,53.45,53.33,53.35,19972.0,52.4339,52.4339,52.3162,52.3358,19972.0
2022-08-01 12:05:00,53.37,53.4,53.3,53.3,10793.0,52.3554,52.3848,52.2867,52.2867,10793.0
2022-08-01 12:10:00,53.28,53.35,53.08,53.15,58431.0,52.2671,52.3358,52.0709,52.1396,58431.0
2022-08-01 12:15:00,53.19,53.22,53.11,53.21,14324.0,52.1788,52.2083,52.1003,52.1984,14324.0
2022-08-01 12:20:00,53.21,53.32,53.2,53.3,13805.0,52.1984,52.3064,52.1886,52.2867,13805.0
2022-08-01 12:25:00,53.27,53.33,53.27,53.3,7113.0,52.2573,52.3162,52.2573,52.2867,7113.0
2022-08-01 12:30:00,53.3,53.31,53.22,53.29,21400.0,52.2867,52.2965,52.2083,52.2769,21400.0
2022-08-01 12:35:00,53.28,53.28,53.2,53.25,7651.0,52.2671,52.2671,52.1886,52.2377,7651.0
2022-08-01 12:40:00,53.27,53.27,53.15,53.25,16865.0,52.2573,52.2573,52.1396,52.2377,16865.0
2022-08-01 12:45:00,53.27,53.38,53.22,53.23,46504.0,52.2573,52.3652,52.2083,52.2181,46504.0
2022-08-01 12:50:00,53.25,53.26,53.19,53.21,11997.0,52.2377,52.2475,52.1788,52.1984,11997.0
2022-08-01 12:55:00,53.19,53.23,53.1,53.23,27275.0,52.1788,52.2181,52.0905,52.2181,27275.0
2022-08-01 13:00:00,53.22,53.22,52.94,52.96,44629.0,52.2083,52.2083,51.9336,51.9532,44629.0
2022-08-01 13:05:00,52.96,53.15,52.92,53.11,73318.0,51.9532,52.1396,51.914,52.1003,73318.0
2022-08-01 13:10:00,53.11,53.15,53.02,53.14,16037.0,52.1003,52.1396,52.0121,52.1298,16037.0
2022-08-01 13:15:00,53.14,53.17,52.93,52.93,29914.0,52.1298,52.1592,51.9238,51.9238,29914.0
2022-08-01 13:20:00,52.94,53.01,52.86,52.93,47185.0,51.9336,52.0022,51.8551,51.9238,47185.0
2022-08-01 13:25:00,52.92,52.93,52.79,52.8,30706.0,51.914,51.9238,51.7864,51.7962,30706.0
2022-08-01 13:30:00,52.78,52.85,52.69,52.7,23749.0,51.7766,51.8453,51.6883,51.6981,23749.0
2022-08-01 13:35:00,52.69,52.78,52.67,52.75,28281.0,51.6883,51.7766,51.6687,51.7472,28281.0
2022-08-01 13:40:00,52.76,52.77,52.62,52.68,21146.0,51.757,51.7668,51.6197,51.6785,21146.0
2022-08-01 13:45:00,52.66,52.67,52.5,52.65,52815.0,51.6589,51.6687,51.5019,51.6491,52815.0
2022-08-01 13:50:00,52.65,52.65,52.54,52.63,39398.0,51.6491,51.6491,51.5412,51.6295,39398.0
2022-08-01 13:55:00,52.6,52.76,52.58,52.75,18690.0,51.6,51.757,51.5804,51.7472,18690.0
2022-08-01 14:00:00,52.73,52.74,52.55,52.66,29502.0,51.7276,51.7374,51.551,51.6589,29502.0
2022-08-01 14:05:00,52.66,52.75,52.62,52.74,25741.0,51.6589,51.7472,51.6197,51.7374,25741.0
2022-08-01 14:10:00,52.75,52.86,52.65,52.86,25644.0,51.7472,51.8551,51.6491,51.8551,25644.0
2022-08-01 14:15:00,52.87,52.93,52.73,52.77,40008.0,51.8649,51.9238,51.7276,51.7668,40008.0
2022-08-01 14:20:00,52.72,52.85,52.71,52.82,11385.0,51.7178,51.8453,51.7079,51.8159,11385.0
2022-08-01 14:25:00,52.85,52.86,52.77,52.83,8824.0,51.8453,51.8551,51.7668,51.8257,8824.0
2022-08-01 14:30:00,52.82,52.91,52.82,52.88,14402.0,51.8159,51.9041,51.8159,51.8747,14402.0
2022-08-01 14:35:00,52.89,52.95,52.87,52.93,22552.0,51.8845,51.9434,51.8649,51.9238,22552.0
2022-08-01 14:40:00,52.93,52.96,52.78,52.79,28874.0,51.9238,51.9532,51.7766,51.7864,28874.0
2022-08-01 14:45:00,52.79,52.86,52.75,52.78,34938.0,51.7864,51.8551,51.7472,51.7766,34938.0
2022-08-01 14:50:00,52.75,52.93,52.73,52.92,28351.0,51.7472,51.9238,51.7276,51.914,28351.0
2022-08-01 14:55:00,52.92,53.18,52.91,53.1,42772.0,51.914,52.169,51.9041,52.0905,42772.0
2022-08-01 15:00:00,53.11,53.11,52.97,53.01,24835.0,52.1003,52.1003,51.963,52.0022,24835.0
2022-08-01 15:05:00,53.01,53.15,52.97,53.13,21750.0,52.0022,52.1396,51.963,52.12,21750.0
2022-08-01 15:10:00,53.09,53.17,53.06,53.17,16501.0,52.0807,52.1592,52.0513,52.1592,16501.0
2022-08-01 15:15:00,53.17,53.21,53.1,53.12,19825.0,52.1592,52.1984,52.0905,52.1102,19825.0
2022-08-01 15:20:00,53.11,53.11,52.94,52.96,32364.0,52.1003,52.1003,51.9336,51.9532,32364.0
2022-08-01 15:25:00,52.94,52.96,52.89,52.94,50395.0,51.9336,51.9532,51.8845,51.9336,50395.0
2022-08-01 15:30:00,52.94,53.0,52.9,52.99,28677.0,51.9336,51.9924,51.8943,51.9826,28677.0
2022-08-01 15:35:00,52.98,53.0,52.93,52.97,11015.0,51.9728,51.9924,51.9238,51.963,11015.0
2022-08-01 15:40:00,52.98,53.1,52.91,52.92,30998.0,51.9728,52.0905,51.9041,51.914,30998.0
2022-08-01 15:45:00,52.93,53.07,52.9,53.02,42048.0,51.9238,52.0611,51.8943,52.0121,42048.0
2022-08-01 15:50:00,53.04,53.15,52.93,52.93,76483.0,52.0317,52.1396,51.9238,51.9238,76483.0
2022-08-01 15:55:00,52.93,53.0,52.86,52.93,83603.0,51.9238,51.9924,51.8551,51.9238,83603.0
2022-08-02 09:30:00,52.51,52.67,52.43,52.51,76044.0,51.5118,51.6687,51.4333,51.5118,76044.0
2022-08-02 09:35:00,52.51,52.54,52.28,52.47,62206.0,51.5118,51.5412,51.2861,51.4725,62206.0
2022-08-02 09:40:00,52.46,52.51,52.29,52.32,56617.0,51.4627,51.5118,51.2959,51.3254,56617.0
2022-08-02 09:45:00,52.33,52.6,52.3,52.39,48784.0,51.3352,51.6,51.3057,51.394,48784.0
2022-08-02 09:50:00,52.37,52.49,52.19,52.21,182261.0,51.3744,51.4921,51.1978,51.2175,182261.0
2022-08-02 09:55:00,52.21,52.47,52.14,52.38,146475.0,51.2175,51.4725,51.1488,51.3842,146475.0
2022-08-02 10:00:00,52.37,52.37,52.21,52.25,52601.0,51.3744,51.3744,51.2175,51.2567,52601.0
2022-08-02 10:05:00,52.27,52.38,52.11,52.13,102656.0,51.2763,51.3842,51.1194,51.139,102656.0
2022-08-02 10:10:00,52.1,52.25,51.92,52.22,151709.0,51.1095,51.2567,50.933,51.2273,151709.0
2022-08-02 10:15:00,52.22,52.35,52.18,52.35,144702.0,51.2273,51.3548,51.188,51.3548,144702.0
2022-08-02 10:20:00,52.34,52.47,52.23,52.29,56970.0,51.345,51.4725,51.2371,51.2959,56970.0
2022-08-02 10:25:00,52.27,52.51,52.24,52.51,58488.0,51.2763,51.5118,51.2469,51.5118,58488.0
2022-08-02 10:30:00,52.52,52.61,52.46,52.49,57370.0,51.5216,51.6098,51.4627,51.4921,57370.0
2022-08-02 10:35:00,52.52,52.57,52.42,52.57,26361.0,51.5216,51.5706,51.4235,51.5706,26361.0
2022-08-02 10:40:00,52.55,52.78,52.52,52.75,85063.0,51.551,51.7766,51.5216,51.7472,85063.0
2022-08-02 10:45:00,52.78,52.82,52.64,52.82,24353.0,51.7766,51.8159,51.6393,51.8159,24353.0
2022-08-02 10:50:00,52.83,53.09,52.81,53.07,80201.0,51.8257,52.0807,51.806,52.0611,80201.0
2022-08-02 10:55:00,53.06,53.06,52.82,52.83,48294.0,52.0513,52.0513,51.8159,51.8257,48294.0
2022-08-02 11:00:00,52.88,52.92,52.79,52.83,16626.0,51.8747,51.914,51.7864,51.8257,16626.0
2022-08-02 11:05:00,52.8,52.83,52.72,52.76,21336.0,51.7962,51.8257,51.7178,51.757,21336.0
2022-08-02 11:10:00,52.75,52.76,52.67,52.67,19539.0,51.7472,51.757,51.6687,51.6687,19539.0
2022-08-02 11:15:00,52.68,52.79,52.64,52.78,15868.0,51.6785,51.7864,51.6393,51.7766,15868.0
2022-08-02 11:20:00,52.74,52.75,52.63,52.72,11708.0,51.7374,51.7472,51.6295,51.7178,11708.0
2022-08-02 11:25:00,52.7,52.86,52.7,52.85,39882.0,51.6981,51.8551,51.6981,51.8453,39882.0
2022-08-02 11:30:00,52.87,52.87,52.61,52.71,41882.0,51.8649,51.8649,51.6098,51.7079,41882.0
2022-08-02 11:35:00,52.71,52.91,52.71,52.89,20778.0,51.7079,51.9041,51.7079,51.8845,20778.0
2022-08-02 11:40:00,52.89,53.0,52.86,52.97,38149.0,51.8845,51.9924,51.8551,51.963,38149.0
2022-08-02 11:45:00,52.96,52.99,52.88,52.96,18628.0,51.9532,51.9826,51.8747,51.9532,18628.0
2022-08-02 11:50:00,52.99,52.99,52.93,52.96,22826.0,51.9826,51.9826,51.9238,51.9532,22826.0
2022-08-02 11:55:00,52.96,53.01,52.89,52.91,8394.0,51.9532,52.0022,51.8845,51.9041,8394.0
2022-08-02 12:00:00,52.93,53.1,52.88,53.08,51834.0,51.9238,52.0905,51.8747,52.0709,51834.0
2022-08-02 12:05:00,53.07,53.08,53.02,53.02,11323.0,52.0611,52.0709,52.0121,52.0121,11323.0
2022-08-02 12:10:00,53.02,53.16,53.01,53.14,11243.0,52.0121,52.1494,52.0022,52.1298,11243.0
2022-08-02 12:15:00,53.14,53.26,53.14,53.26,70996.0,52.1298,52.2475,52.1298,52.2475,70996.0
2022-08-02 12:20:00,53.27,53.38,53.24,53.37,20006.0,52.2573,52.3652,52.2279,52.3554,20006.0
2022-08-02 12:25:00,53.37,53.39,53.33,53.39,41488.0,52.3554,52.375,52.3162,52.375,41488.0
2022-08-02 12:30:00,53.4,53.41,53.31,53.33,68295.0,52.3848,52.3946,52.2965,52.3162,68295.0
2022-08-02 12:35:00,53.39,53.45,53.32,53.44,21813.0,52.375,52.4339,52.3064,52.4241,21813.0
2022-08-02 12:40:00,53.43,53.5,53.42,53.5,30813.0,52.4143,52.4829,52.4045,52.4829,30813.0
2022-08-02 12:45:00,53.49,53.49,53.41,53.47,21856.0,52.4731,52.4731,52.3946,52.4535,21856.0
2022-08-02 12:50:00,53.48,53.5,53.41,53.48,34634.0,52.4633,52.4829,52.3946,52.4633,34634.0
2022-08-02 12:55:00,53.48,53.48,53.38,53.43,6172.0,52.4633,52.4633,52.3652,52.4143,6172.0
2022-08-02 13:00:00,53.41,53.42,53.29,53.35,38217.0,52.3946,52.4045,52.2769,52.3358,38217.0
2022-08-02 13:05:00,53.34,53.36,53.25,53.34,21893.0,52.326,52.3456,52.2377,52.326,21893.0
2022-08-02 13:10:00,53.32,53.36,53.29,53.32,9361.0,52.3064,52.3456,52.2769,52.3064,9361.0
2022-08-02 13:15:00,53.34,53.35,53.29,53.3,8555.0,52.326,52.3358,52.2769,52.2867,8555.0
2022-08-02 13:20:00,53.3,53.31,53.15,53.17,25668.0,52.2867,52.2965,52.1396,52.1592,25668.0
2022-08-02 13:25:00,53.15,53.16,52.88,52.94,43942.0,52.1396,52.1494,51.8747,51.9336,43942.0
2022-08-02 13:30:00,52.87,52.87,52.65,52.65,41197.0,51.8649,51.8649,51.6491,51.6491,41197.0
2022-08-02 13:35:00,52.64,52.7,52.53,52.6,37002.0,51.6393,51.6981,51.5314,51.6,37002.0
2022-08-02 13:40:00,52.6,52.69,52.55,52.66,25063.0,51.6,51.6883,51.551,51.6589,25063.0
2022-08-02 13:45:00,52.66,52.67,52.5,52.54,46591.0,51.6589,51.6687,51.5019,51.5412,46591.0
2022-08-02 13:50:00,52.49,52.62,52.46,52.62,22891.0,51.4921,51.6197,51.4627,51.6197,22891.0
2022-08-02 13:55:00,52.61,52.63,52.55,52.61,17478.0,51.6098,51.6295,51.551,51.6098,17478.0
2022-08-02 14:00:00,52.58,52.65,52.51,52.59,28370.0,51.5804,51.6491,51.5118,51.5902,28370.0
2022-08-02 14:05:00,52.58,52.83,52.57,52.83,25477.0,51.5804,51.8257,51.5706,51.8257,25477.0
2022-08-02 14:10:00,52.82,52.84,52.72,52.76,24781.0,51.8159,51.8355,51.7178,51.757,24781.0
2022-08-02 14:15:00,52.77,52.77,52.64,52.7,21224.0,51.7668,51.7668,51.6393,51.6981,21224.0
2022-08-02 14:20:00,52.69,52.84,52.66,52.77,16249.0,51.6883,51.8355,51.6589,51.7668,16249.0
2022-08-02 14:25:00,52.78,52.85,52.77,52.84,9318.0,51.7766,51.8453,51.7668,51.8355,9318.0
2022-08-02 14:30:00,52.84,52.93,52.82,52.88,19298.0,51.8355,51.9238,51.8159,51.8747,19298.0
2022-08-02 14:35:00,52.88,52.88,52.77,52.79,25578.0,51.8747,51.8747,51.7668,51.7864,25578.0
2022-08-02 14:40:00,52.78,52.84,52.78,52.82,4598.0,51.7766,51.8355,51.7766,51.8159,4598.0
2022-08-02 14:45:00,52.82,52.82,52.62,52.79,20642.0,51.8159,51.8159,51.6197,51.7864,20642.0
2022-08-02 14:50:00,52.8,52.85,52.61,52.68,20152.0,51.7962,51.8453,51.6098,51.6785,20152.0
2022-08-02 14:55:00,52.69,52.69,52.53,52.62,13779.0,51.6883,51.6883,51.5314,51.6197,13779.0
2022-08-02 15:00:00,52.6,52.69,52.59,52.65,27866.0,51.6,51.6883,51.5902,51.6491,27866.0
2022-08-02 15:05:00,52.63,52.7,52.56,52.59,8164.0,51.6295,51.6981,51.5608,51.5902,8164.0
2022-08-02 15:10:00,52.58,52.62,52.5,52.62,24154.0,51.5804,51.6197,51.5019,51.6197,24154.0
2022-08-02 15:15:00,52.61,52.64,52.34,52.4,37758.0,51.6098,51.6393,51.345,51.4038,37758.0
2022-08-02 15:20:00,52.39,52.48,52.33,52.38,24281.0,51.394,51.4823,51.3352,51.3842,24281.0
2022-08-02 15:25:00,52.39,52.59,52.39,52.58,21279.0,51.394,51.5902,51.394,51.5804,21279.0
2022-08-02 15:30:00,52.56,52.6,52.48,52.58,30586.0,51.5608,51.6,51.4823,51.5804,30586.0
2022-08-02 15:35:00,52.6,52.73,52.56,52.58,90664.0,51.6,51.7276,51.5608,51.5804,90664.0
2022-08-02 15:40:00,52.6,52.6,52.5,52.6,14178.0,51.6,51.6,51.5019,51.6,14178.0
2022-08-02 15:45:00,52.61,52.62,52.4,52.44,15180.0,51.6098,51.6197,51.4038,51.4431,15180.0
2022-08-02 15:50:00,52.43,52.52,52.31,52.33,46002.0,51.4333,51.5216,51.3156,51.3352,46002.0
2022-08-02 15:55:00,52.33,52.34,52.21,52.25,89743.0,51.3352,51.345,51.2175,51.2567,89743.0
2022-08-03 09:30:00,52.81,52.98,52.74,52.84,78609.0,51.806,51.9728,51.7374,51.8355,78609.0
2022-08-03 09:35:00,52.86,53.17,52.86,53.09,44210.0,51.8551,52.1592,51.8551,52.0807,44210.0
2022-08-03 09:40:00,53.11,53.13,52.93,52.94,41177.0,52.1003,52.12,51.9238,51.9336,41177.0
2022-08-03 09:45:00,52.97,53.03,52.81,53.03,41833.0,51.963,52.0219,51.806,52.0219,41833.0
2022-08-03 09:50:00,53.05,53.1,52.97,53.07,32326.0,52.0415,52.0905,51.963,52.0611,32326.0
2022-08-03 09:55:00,53.09,53.15,53.05,53.13,30837.0,52.0807,52.1396,52.0415,52.12,30837.0
2022-08-03 10:00:00,53.1,53.24,52.93,53.23,81685.0,52.0905,52.2279,51.9238,52.2181,81685.0
2022-08-03 10:05:00,53.26,53.34,53.23,53.27,54213.0,52.2475,52.326,52.2181,52.2573,54213.0
2022-08-03 10:10:00,53.28,53.36,53.25,53.29,31618.0,52.2671,52.3456,52.2377,52.2769,31618.0
2022-08-03 10:15:00,53.29,53.33,52.92,52.96,73682.0,52.2769,52.3162,51.914,51.9532,73682.0
2022-08-03 10:20:00,52.95,53.01,52.93,52.99,34037.0,51.9434,52.0022,51.9238,51.9826,34037.0
2022-08-03 10:25:00,52.99,53.2,52.96,53.16,46233.0,51.9826,52.1886,51.9532,52.1494,46233.0
2022-08-03 10:30:00,53.14,53.22,52.93,52.98,76143.0,52.1298,52.2083,51.9238,51.9728,76143.0
2022-08-03 10:35:00,52.98,52.99,52.78,52.93,44784.0,51.9728,51.9826,51.7766,51.9238,44784.0
2022-08-03 10:40:00,52.93,53.01,52.81,52.98,25813.0,51.9238,52.0022,51.806,51.9728,25813.0
2022-08-03 10:45:00,52.99,53.18,52.97,53.14,34360.0,51.9826,52.169,51.963,52.1298,34360.0
2022-08-03 10:50:00,53.1,53.18,53.07,53.08,57681.0,52.0905,52.169,52.0611,52.0709,57681.0
2022-08-03 10:55:00,53.11,53.17,53.08,53.13,25279.0,52.1003,52.1592,52.0709,52.12,25279.0
2022-08-03 11:00:00,53.14,53.26,53.09,53.13,36037.0,52.1298,52.2475,52.0807,52.12,36037.0
2022-08-03 11:05:00,53.16,53.26,53.15,53.25,34654.0,52.1494,52.2475,52.1396,52.2377,34654.0
2022-08-03 11:10:00,53.27,53.42,53.23,53.35,61670.0,52.2573,52.4045,52.2181,52.3358,61670.0
2022-08-03 11:15:00,53.34,53.39,53.22,53.23,38069.0,52.326,52.375,52.2083,52.2181,38069.0
2022-08-03 11:20:00,53.24,53.35,53.24,53.32,53000.0,52.2279,52.3358,52.2279,52.3064,53000.0
2022-08-03 11:25:00,53.33,53.44,53.32,53.37,25173.0,52.3162,52.4241,52.3064,52.3554,25173.0
2022-08-03 11:30:00,53.36,53.41,53.31,53.35,18605.0,52.3456,52.3946,52.2965,52.3358,18605.0
2022-08-03 11:35:00,53.39,53.49,53.39,53.48,28617.0,52.375,52.4731,52.375,52.4633,28617.0
2022-08-03 11:40:00,53.5,53.56,53.48,53.51,37885.0,52.4829,52.5418,52.4633,52.4927,37885.0
2022-08-03 11:45:00,53.52,53.59,53.5,53.53,27414.0,52.5025,52.5712,52.4829,52.5124,27414.0
2022-08-03 11:50:00,53.52,53.52,53.4,53.5,19359.0,52.5025,52.5025,52.3848,52.4829,19359.0
2022-08-03 11:55:00,53.51,53.62,53.5,53.6,32615.0,52.4927,52.6006,52.4829,52.581,32615.0
2022-08-03 12:00:00,53.59,53.6,53.53,53.6,16466.0,52.5712,52.581,52.5124,52.581,16466.0
2022-08-03 12:05:00,53.57,53.63,53.51,53.52,21200.0,52.5516,52.6105,52.4927,52.5025,21200.0
2022-08-03 12:10:00,53.5,53.55,53.45,53.53,21817.0,52.4829,52.532,52.4339,52.5124,21817.0
2022-08-03 12:15:00,53.5,53.51,53.42,53.51,25225.0,52.4829,52.4927,52.4045,52.4927,25225.0
2022-08-03 12:20:00,53.52,53.63,53.51,53.62,24819.0,52.5025,52.6105,52.4927,52.6006,24819.0
2022-08-03 12:25:00,53.6,53.62,53.55,53.56,9560.0,52.581,52.6006,52.532,52.5418,9560.0
2022-08-03 12:30:00,53.55,53.79,53.55,53.7,55038.0,52.532,52.7674,52.532,52.6791,55038.0
2022-08-03 12:35:00,53.73,53.78,53.7,53.73,27589.0,52.7086,52.7576,52.6791,52.7086,27589.0
2022-08-03 12:40:00,53.74,53.81,53.7,53.77,25586.0,52.7184,52.787,52.6791,52.7478,25586.0
2022-08-03 12:45:00,53.76,53.89,53.75,53.89,59503.0,52.738,52.8655,52.7282,52.8655,59503.0
2022-08-03 12:50:00,53.9,53.92,53.84,53.87,34915.0,52.8753,52.8949,52.8165,52.8459,34915.0
2022-08-03 12:55:00,53.85,53.89,53.83,53.83,7548.0,52.8263,52.8655,52.8067,52.8067,7548.0
2022-08-03 13:00:00,53.85,53.93,53.84,53.93,21895.0,52.8263,52.9048,52.8165,52.9048,21895.0
2022-08-03 13:05:00,53.95,53.95,53.88,53.91,12830.0,52.9244,52.9244,52.8557,52.8851,12830.0
2022-08-03 13:10:00,53.9,53.91,53.84,53.87,19573.0,52.8753,52.8851,52.8165,52.8459,19573.0
2022-08-03 13:15:00,53.86,53.88,53.82,53.82,14271.0,52.8361,52.8557,52.7968,52.7968,14271.0
2022-08-03 13:20:00,53.81,53.87,53.75,53.85,67854.0,52.787,52.8459,52.7282,52.8263,67854.0
2022-08-03 13:25:00,53.84,53.93,53.83,53.9,10378.0,52.8165,52.9048,52.8067,52.8753,10378.0
2022-08-03 13:30:00,53.91,53.94,53.88,53.94,15254.0,52.8851,52.9146,52.8557,52.9146,15254.0
2022-08-03 13:35:00,53.93,53.93,53.84,53.85,7084.0,52.9048,52.9048,52.8165,52.8263,7084.0
2022-08-03 13:40:00,53.83,53.88,53.8,53.88,16455.0,52.8067,52.8557,52.7772,52.8557,16455.0
2022-08-03 13:45:00,53.88,53.89,53.8,53.88,12057.0,52.8557,52.8655,52.7772,52.8557,12057.0
2022-08-03 13:50:00,53.9,53.96,53.9,53.96,12659.0,52.8753,52.9342,52.8753,52.9342,12659.0
2022-08-03 13:55:00,53.95,53.95,53.85,53.91,24311.0,52.9244,52.9244,52.8263,52.8851,24311.0
2022-08-03 14:00:00,53.9,53.94,53.83,53.91,10704.0,52.8753,52.9146,52.8067,52.8851,10704.0
2022-08-03 14:05:00,53.94,53.95,53.89,53.92,4022.0,52.9146,52.9244,52.8655,52.8949,4022.0
2022-08-03 14:10:00,53.94,53.98,53.91,53.96,16846.0,52.9146,52.9538,52.8851,52.9342,16846.0
2022-08-03 14:15:00,53.96,54.02,53.95,54.02,32472.0,52.9342,52.993,52.9244,52.993,32472.0
2022-08-03 14:20:00,54.03,54.07,54.01,54.05,24775.0,53.0029,53.0421,52.9832,53.0225,24775.0
2022-08-03 14:25:00,54.05,54.06,53.97,53.99,10571.0,53.0225,53.0323,52.944,52.9636,10571.0
2022-08-03 14:30:00,54.0,54.03,53.97,53.99,46521.0,52.9734,53.0029,52.944,52.9636,46521.0
2022-08-03 14:35:00,54.01,54.03,53.95,53.95,6614.0,52.9832,53.0029,52.9244,52.9244,6614.0
2022-08-03 14:40:00,53.95,53.96,53.85,53.92,53689.0,52.9244,52.9342,52.8263,52.8949,53689.0
2022-08-03 14:45:00,53.92,53.99,53.86,53.98,29654.0,52.8949,52.9636,52.8361,52.9538,29654.0
2022-08-03 14:50:00,53.95,54.02,53.93,54.0,30494.0,52.9244,52.993,52.9048,52.9734,30494.0
2022-08-03 14:55:00,54.0,54.03,53.96,53.98,11543.0,52.9734,53.0029,52.9342,52.9538,11543.0
2022-08-03 15:00:00,53.95,54.07,53.92,54.05,28861.0,52.9244,53.0421,52.8949,53.0225,28861.0
2022-08-03 15:05:00,54.06,54.09,53.99,54.0,36584.0,53.0323,53.0617,52.9636,52.9734,36584.0
2022-08-03 15:10:00,53.98,54.0,53.92,53.96,26047.0,52.9538,52.9734,52.8949,52.9342,26047.0
2022-08-03 15:15:00,53.95,54.0,53.91,53.98,9519.0,52.9244,52.9734,52.8851,52.9538,9519.0
2022-08-03 15:20:00,53.98,54.01,53.96,53.97,7789.0,52.9538,52.9832,52.9342,52.944,7789.0
2022-08-03 15:25:00,53.95,53.98,53.93,53.96,11148.0,52.9244,52.9538,52.9048,52.9342,11148.0
2022-08-03 15:30:00,53.96,54.03,53.96,54.03,12627.0,52.9342,53.0029,52.9342,53.0029,12627.0
2022-08-03 15:35:00,54.03,54.07,54.01,54.04,29295.0,53.0029,53.0421,52.9832,53.0127,29295.0
2022-08-03 15:40:00,54.04,54.18,54.03,54.17,63322.0,53.0127,53.15,53.0029,53.1402,63322.0
2022-08-03 15:45:00,54.16,54.16,54.05,54.05,30141.0,53.1304,53.1304,53.0225,53.0225,30141.0
2022-08-03 15:50:00,54.07,54.15,54.04,54.09,97060.0,53.0421,53.1206,53.0127,53.0617,97060.0
2022-08-03 15:55:00,54.07,54.07,53.8,53.85,175534.0,53.0421,53.0421,52.7772,52.8263,175534.0
2022-08-04 09:30:00,53.84,53.86,53.67,53.68,89300.0,52.8165,52.8361,52.6497,52.6595,89300.0
2022-08-04 09:35:00,53.67,53.8,53.58,53.6,31749.0,52.6497,52.7772,52.5614,52.581,31749.0
2022-08-04 09:40:00,53.6,53.96,53.6,53.93,44543.0,52.581,52.9342,52.581,52.9048,44543.0
2022-08-04 09:45:00,53.93,54.0,53.85,53.91,19578.0,52.9048,52.9734,52.8263,52.8851,19578.0
2022-08-04 09:50:00,53.89,53.93,53.71,53.83,33505.0,52.8655,52.9048,52.6889,52.8067,33505.0
2022-08-04 09:55:00,53.86,53.95,53.84,53.85,18888.0,52.8361,52.9244,52.8165,52.8263,18888.0
2022-08-04 10:00:00,53.84,53.97,53.82,53.96,28392.0,52.8165,52.944,52.7968,52.9342,28392.0
2022-08-04 10:05:00,53.94,54.01,53.84,53.88,22655.0,52.9146,52.9832,52.8165,52.8557,22655.0
2022-08-04 10:10:00,53.88,53.91,53.77,53.77,19226.0,52.8557,52.8851,52.7478,52.7478,19226.0
2022-08-04 10:15:00,53.79,53.84,53.54,53.66,43246.0,52.7674,52.8165,52.5222,52.6399,43246.0
2022-08-04 10:20:00,53.64,53.73,53.57,53.66,23811.0,52.6203,52.7086,52.5516,52.6399,23811.0
2022-08-04 10:25:00,53.66,53.75,53.58,53.61,15484.0,52.6399,52.7282,52.5614,52.5908,15484.0
2022-08-04 10:30:00,53.62,53.66,53.45,53.46,64823.0,52.6006,52.6399,52.4339,52.4437,64823.0
2022-08-04 10:35:00,53.43,53.46,53.33,53.36,46415.0,52.4143,52.4437,52.3162,52.3456,46415.0
2022-08-04 10:40:00,53.39,53.46,53.34,53.43,15465.0,52.375,52.4437,52.326,52.4143,15465.0
2022-08-04 10:45:00,53.4,53.66,53.39,53.64,43700.0,52.3848,52.6399,52.375,52.6203,43700.0
2022-08-04 10:50:00,53.63,53.72,53.6,53.68,21368.0,52.6105,52.6987,52.581,52.6595,21368.0
2022-08-04 10:55:00,53.69,53.79,53.68,53.73,28353.0,52.6693,52.7674,52.6595,52.7086,28353.0
2022-08-04 11:00:00,53.75,53.8,53.66,53.69,15586.0,52.7282,52.7772,52.6399,52.6693,15586.0
2022-08-04 11:05:00,53.67,53.78,53.67,53.69,10805.0,52.6497,52.7576,52.6497,52.6693,10805.0
2022-08-04 11:10:00,53.71,53.74,53.52,53.52,15800.0,52.6889,52.7184,52.5025,52.5025,15800.0
2022-08-04 11:15:00,53.53,53.65,53.48,53.63,9839.0,52.5124,52.6301,52.4633,52.6105,9839.0
2022-08-04 11:20:00,53.65,53.76,53.56,53.57,19326.0,52.6301,52.738,52.5418,52.5516,19326.0
2022-08-04 11:25:00,53.57,53.64,53.49,53.54,17975.0,52.5516,52.6203,52.4731,52.5222,17975.0
2022-08-04 11:30:00,53.57,53.67,53.56,53.64,7073.0,52.5516,52.6497,52.5418,52.6203,7073.0
2022-08-04 11:35:00,53.62,53.64,53.43,53.44,6754.0,52.6006,52.6203,52.4143,52.4241,6754.0
2022-08-04 11:40:00,53.43,53.58,53.43,53.56,27273.0,52.4143,52.5614,52.4143,52.5418,27273.0
2022-08-04 11:45:00,53.58,53.72,53.58,53.69,25109.0,52.5614,52.6987,52.5614,52.6693,25109.0
2022-08-04 11:50:00,53.68,53.82,53.68,53.81,14021.0,52.6595,52.7968,52.6595,52.787,14021.0
2022-08-04 11:55:00,53.83,53.84,53.77,53.8,16065.0,52.8067,52.8165,52.7478,52.7772,16065.0
2022-08-04 12:00:00,53.82,53.84,53.71,53.74,16962.0,52.7968,52.8165,52.6889,52.7184,16962.0
2022-08-04 12:05:00,53.71,53.78,53.71,53.77,14485.0,52.6889,52.7576,52.6889,52.7478,14485.0
2022-08-04 12:10:00,53.79,53.9,53.78,53.85,27293.0,52.7674,52.8753,52.7576,52.8263,27293.0
2022-08-04 12:15:00,53.81,53.82,53.73,53.81,26576.0,52.787,52.7968,52.7086,52.787,26576.0
2022-08-04 12:20:00,53.79,53.86,53.77,53.86,8127.0,52.7674,52.8361,52.7478,52.8361,8127.0
2022-08-04 12:25:00,53.85,53.9,53.85,53.87,9886.0,52.8263,52.8753,52.8263,52.8459,9886.0
2022-08-04 12:30:00,53.88,53.88,53.8,53.85,11102.0,52.8557,52.8557,52.7772,52.8263,11102.0
2022-08-04 12:35:00,53.86,53.86,53.76,53.77,3999.0,52.8361,52.8361,52.738,52.7478,3999.0
2022-08-04 12:40:00,53.78,53.81,53.68,53.74,21097.0,52.7576,52.787,52.6595,52.7184,21097.0
2022-08-04 12:45:00,53.76,53.76,53.5,53.5,22619.0,52.738,52.738,52.4829,52.4829,22619.0
2022-08-04 12:50:00,53.51,53.58,53.5,53.56,6249.0,52.4927,52.5614,52.4829,52.5418,6249.0
2022-08-04 12:55:00,53.58,53.58,53.51,53.53,9932.0,52.5614,52.5614,52.4927,52.5124,9932.0
2022-08-04 13:00:00,53.52,53.62,53.52,53.56,9839.0,52.5025,52.6006,52.5025,52.5418,9839.0
2022-08-04 13:05:00,53.57,53.66,53.53,53.65,3527.0,52.5516,52.6399,52.5124,52.6301,3527.0
2022-08-04 13:10:00,53.62,53.73,53.61,53.71,14907.0,52.6006,52.7086,52.5908,52.6889,14907.0
2022-08-04 13:15:00,53.7,53.76,53.69,53.74,21420.0,52.6791,52.738,52.6693,52.7184,21420.0
2022-08-04 13:20:00,53.74,53.8,53.66,53.8,34488.0,52.7184,52.7772,52.6399,52.7772,34488.0
2022-08-04 13:25:00,53.76,53.85,53.75,53.83,17571.0,52.738,52.8263,52.7282,52.8067,17571.0
2022-08-04 13:30:00,53.81,53.88,53.77,53.88,26504.0,52.787,52.8557,52.7478,52.8557,26504.0
2022-08-04 13:35:00,53.87,53.91,53.86,53.86,8069.0,52.8459,52.8851,52.8361,52.8361,8069.0
2022-08-04 13:40:00,53.87,53.89,53.76,53.8,15499.0,52.8459,52.8655,52.738,52.7772,15499.0
2022-08-04 13:45:00,53.81,53.9,53.76,53.9,24292.0,52.787,52.8753,52.738,52.8753,24292.0
2022-08-04 13:50:00,53.87,53.89,53.78,53.82,15426.0,52.8459,52.8655,52.7576,52.7968,15426.0
2022-08-04 13:55:00,53.8,53.81,53.72,53.78,6283.0,52.7772,52.787,52.6987,52.7576,6283.0
2022-08-04 14:00:00,53.78,53.8,53.74,53.8,7915.0,52.7576,52.7772,52.7184,52.7772,7915.0
2022-08-04 14:05:00,53.81,53.81,53.72,53.72,4016.0,52.787,52.787,52.6987,52.6987,4016.0
2022-08-04 14:10:00,53.72,53.74,53.63,53.69,15256.0,52.6987,52.7184,52.6105,52.6693,15256.0
2022-08-04 14:15:00,53.69,53.73,53.67,53.73,7246.0,52.6693,52.7086,52.6497,52.7086,7246.0
2022-08-04 14:20:00,53.75,53.76,53.68,53.68,3334.0,52.7282,52.738,52.6595,52.6595,3334.0
2022-08-04 14:25:00,53.7,53.8,53.7,53.8,10293.0,52.6791,52.7772,52.6791,52.7772,10293.0
2022-08-04 14:30:00,53.8,53.84,53.79,53.8,7592.0,52.7772,52.8165,52.7674,52.7772,7592.0
2022-08-04 14:35:00,53.77,53.77,53.67,53.74,15945.0,52.7478,52.7478,52.6497,52.7184,15945.0
2022-08-04 14:40:00,53.67,53.74,53.63,53.74,8688.0,52.6497,52.7184,52.6105,52.7184,8688.0
2022-08-04 14:45:00,53.76,53.79,53.7,53.78,5057.0,52.738,52.7674,52.6791,52.7576,5057.0
2022-08-04 14:50:00,53.79,53.87,53.77,53.83,26678.0,52.7674,52.8459,52.7478,52.8067,26678.0
2022-08-04 14:55:00,53.82,53.84,53.77,53.81,10730.0,52.7968,52.8165,52.7478,52.787,10730.0
2022-08-04 15:00:00,53.79,53.82,53.75,53.82,9810.0,52.7674,52.7968,52.7282,52.7968,9810.0
2022-08-04 15:05:00,53.82,53.86,53.78,53.83,7022.0,52.7968,52.8361,52.7576,52.8067,7022.0
2022-08-04 15:10:00,53.85,53.96,53.85,53.93,18665.0,52.8263,52.9342,52.8263,52.9048,18665.0
2022-08-04 15:15:00,53.95,54.0,53.92,53.98,40311.0,52.9244,52.9734,52.8949,52.9538,40311.0
2022-08-04 15:20:00,53.96,53.96,53.85,53.87,26986.0,52.9342,52.9342,52.8263,52.8459,26986.0
2022-08-04 15:25:00,53.85,53.92,53.82,53.9,22455.0,52.8263,52.8949,52.7968,52.8753,22455.0
2022-08-04 15:30:00,53.89,53.9,53.77,53.8,29028.0,52.8655,52.8753,52.7478,52.7772,29028.0
2022-08-04 15:35:00,53.79,53.88,53.78,53.79,22005.0,52.7674,52.8557,52.7576,52.7674,22005.0
2022-08-04 15:40:00,53.76,53.78,53.67,53.71,6866.0,52.738,52.7576,52.6497,52.6889,6866.0
2022-08-04 15:45:00,53.66,53.72,53.64,53.67,20808.0,52.6399,52.6987,52.6203,52.6497,20808.0
2022-08-04 15:50:00,53.71,53.76,53.69,53.73,17113.0,52.6889,52.738,52.6693,52.7086,17113.0
2022-08-04 15:55:00,53.72,53.78,53.65,53.77,37800.0,52.6987,52.7576,52.6301,52.7478,37800.0
2022-08-05 09:30:00,52.6,53.01,52.59,52.95,115410.0,51.6,52.0022,51.5902,51.9434,115410.0
2022-08-05 09:35:00,52.96,53.12,52.93,53.09,59536.0,51.9532,52.1102,51.9238,52.0807,59536.0
2022-08-05 09:40:00,53.07,53.18,52.98,53.08,34236.0,52.0611,52.169,51.9728,52.0709,34236.0
2022-08-05 09:45:00,53.09,53.14,52.95,53.08,37419.0,52.0807,52.1298,51.9434,52.0709,37419.0
2022-08-05 09:50:00,53.1,53.27,53.08,53.21,57467.0,52.0905,52.2573,52.0709,52.1984,57467.0
2022-08-05 09:55:00,53.21,53.24,53.09,53.24,39096.0,52.1984,52.2279,52.0807,52.2279,39096.0
2022-08-05 10:00:00,53.24,53.48,53.17,53.45,38913.0,52.2279,52.4633,52.1592,52.4339,38913.0
2022-08-05 10:05:00,53.45,53.59,53.39,53.59,51260.0,52.4339,52.5712,52.375,52.5712,51260.0
2022-08-05 10:10:00,53.6,53.73,53.47,53.66,87218.0,52.581,52.7086,52.4535,52.6399,87218.0
2022-08-05 10:15:00,53.66,53.76,53.62,53.68,123930.0,52.6399,52.738,52.6006,52.6595,123930.0
2022-08-05 10:20:00,53.7,53.76,53.67,53.7,307408.0,52.6791,52.738,52.6497,52.6791,307408.0
2022-08-05 10:25:00,53.69,53.7,53.49,53.56,32736.0,52.6693,52.6791,52.4731,52.5418,32736.0
2022-08-05 10:30:00,53.58,53.6,53.42,53.46,13888.0,52.5614,52.581,52.4045,52.4437,13888.0
2022-08-05 10:35:00,53.45,53.6,53.45,53.6,15964.0,52.4339,52.581,52.4339,52.581,15964.0
2022-08-05 10:40:00,53.6,53.6,53.48,53.5,16900.0,52.581,52.581,52.4633,52.4829,16900.0
2022-08-05 10:45:00,53.52,53.6,53.5,53.5,30717.0,52.5025,52.581,52.4829,52.4829,30717.0
2022-08-05 10:50:00,53.52,53.52,53.35,53.49,52029.0,52.5025,52.5025,52.3358,52.4731,52029.0
2022-08-05 10:55:00,53.5,53.55,53.47,53.48,86156.0,52.4829,52.532,52.4535,52.4633,86156.0
2022-08-05 11:00:00,53.49,53.49,53.29,53.35,53540.0,52.4731,52.4731,52.2769,52.3358,53540.0
2022-08-05 11:05:00,53.34,53.35,53.2,53.34,41379.0,52.326,52.3358,52.1886,52.326,41379.0
2022-08-05 11:10:00,53.35,53.38,53.18,53.19,28352.0,52.3358,52.3652,52.169,52.1788,28352.0
2022-08-05 11:15:00,53.18,53.26,53.12,53.16,52233.0,52.169,52.2475,52.1102,52.1494,52233.0
2022-08-05 11:20:00,53.16,53.18,52.94,52.94,36050.0,52.1494,52.169,51.9336,51.9336,36050.0
2022-08-05 11:25:00,52.93,52.97,52.75,52.75,31447.0,51.9238,51.963,51.7472,51.7472,31447.0
2022-08-05 11:30:00,52.74,52.97,52.71,52.91,52819.0,51.7374,51.963,51.7079,51.9041,52819.0
2022-08-05 11:35:00,52.92,52.98,52.87,52.91,20663.0,51.914,51.9728,51.8649,51.9041,20663.0
2022-08-05 11:40:00,52.91,52.94,52.84,52.88,10138.0,51.9041,51.9336,51.8355,51.8747,10138.0
2022-08-05 11:45:00,52.86,52.89,52.81,52.83,23247.0,51.8551,51.8845,51.806,51.8257,23247.0
2022-08-05 11:50:00,52.85,53.0,52.83,52.92,34014.0,51.8453,51.9924,51.8257,51.914,34014.0
2022-08-05 11:55:00,52.91,52.96,52.83,52.88,21208.0,51.9041,51.9532,51.8257,51.8747,21208.0
2022-08-05 12:00:00,52.86,53.05,52.86,53.02,26637.0,51.8551,52.0415,51.8551,52.0121,26637.0
2022-08-05 12:05:00,53.02,53.11,52.94,52.98,24658.0,52.0121,52.1003,51.9336,51.9728,24658.0
2022-08-05 12:10:00,52.99,53.1,52.99,53.09,32060.0,51.9826,52.0905,51.9826,52.0807,32060.0
2022-08-05 12:15:00,53.09,53.19,53.09,53.12,28253.0,52.0807,52.1788,52.0807,52.1102,28253.0
2022-08-05 12:20:00,53.13,53.16,53.03,53.06,28590.0,52.12,52.1494,52.0219,52.0513,28590.0
2022-08-05 12:25:00,53.06,53.13,53.04,53.12,19476.0,52.0513,52.12,52.0317,52.1102,19476.0
2022-08-05 12:30:00,53.13,53.13,52.95,53.0,24624.0,52.12,52.12,51.9434,51.9924,24624.0
2022-08-05 12:35:00,53.0,53.06,52.95,53.02,22330.0,51.9924,52.0513,51.9434,52.0121,22330.0
2022-08-05 12:40:00,52.99,53.16,52.99,53.15,19810.0,51.9826,52.1494,51.9826,52.1396,19810.0
2022-08-05 12:45:00,53.14,53.31,53.13,53.3,22501.0,52.1298,52.2965,52.12,52.2867,22501.0
2022-08-05 12:50:00,53.32,53.34,53.26,53.33,37211.0,52.3064,52.326,52.2475,52.3162,37211.0
2022-08-05 12:55:00,53.32,53.35,53.3,53.34,31828.0,52.3064,52.3358,52.2867,52.326,31828.0
2022-08-05 13:00:00,53.34,53.41,53.28,53.41,30268.0,52.326,52.3946,52.2671,52.3946,30268.0
2022-08-05 13:05:00,53.41,53.46,53.38,53.42,70842.0,52.3946,52.4437,52.3652,52.4045,70842.0
2022-08-05 13:10:00,53.41,53.52,53.41,53.52,28967.0,52.3946,52.5025,52.3946,52.5025,28967.0
2022-08-05 13:15:00,53.52,53.56,53.44,53.44,37510.0,52.5025,52.5418,52.4241,52.4241,37510.0
2022-08-05 13:20:00,53.44,53.46,53.38,53.45,72128.0,52.4241,52.4437,52.3652,52.4339,72128.0
2022-08-05 13:25:00,53.47,53.53,53.4,53.4,33191.0,52.4535,52.5124,52.3848,52.3848,33191.0
2022-08-05 13:30:00,53.41,53.52,53.41,53.52,31649.0,52.3946,52.5025,52.3946,52.5025,31649.0
2022-08-05 13:35:00,53.54,53.59,53.51,53.55,57923.0,52.5222,52.5712,52.4927,52.532,57923.0
2022-08-05 13:40:00,53.56,53.59,53.51,53.51,8845.0,52.5418,52.5712,52.4927,52.4927,8845.0
2022-08-05 13:45:00,53.49,53.51,53.43,53.43,28255.0,52.4731,52.4927,52.4143,52.4143,28255.0
2022-08-05 13:50:00,53.43,53.45,53.38,53.4,32644.0,52.4143,52.4339,52.3652,52.3848,32644.0
2022-08-05 13:55:00,53.41,53.42,53.29,53.35,22956.0,52.3946,52.4045,52.2769,52.3358,22956.0
2022-08-05 14:00:00,53.34,53.35,53.29,53.35,11257.0,52.326,52.3358,52.2769,52.3358,11257.0
2022-08-05 14:05:00,53.34,53.36,53.28,53.29,9081.0,52.326,52.3456,52.2671,52.2769,9081.0
2022-08-05 14:10:00,53.3,53.3,53.22,53.25,14509.0,52.2867,52.2867,52.2083,52.2377,14509.0
2022-08-05 14:15:00,53.25,53.36,53.24,53.34,21235.0,52.2377,52.3456,52.2279,52.326,21235.0
2022-08-05 14:20:00,53.34,53.38,53.32,53.36,16760.0,52.326,52.3652,52.3064,52.3456,16760.0
2022-08-05 14:25:00,53.35,53.36,53.13,53.13,138490.0,52.3358,52.3456,52.12,52.12,138490.0
2022-08-05 14:30:00,53.12,53.24,53.07,53.24,24166.0,52.1102,52.2279,52.0611,52.2279,24166.0
2022-08-05 14:35:00,53.23,53.25,53.18,53.18,15584.0,52.2181,52.2377,52.169,52.169,15584.0
2022-08-05 14:40:00,53.19,53.24,53.13,53.23,19556.0,52.1788,52.2279,52.12,52.2181,19556.0
2022-08-05 14:45:00,53.23,53.26,53.2,53.21,32946.0,52.2181,52.2475,52.1886,52.1984,32946.0
2022-08-05 14:50:00,53.21,53.27,53.16,53.24,54002.0,52.1984,52.2573,52.1494,52.2279,54002.0
2022-08-05 14:55:00,53.24,53.24,53.09,53.2,22785.0,52.2279,52.2279,52.0807,52.1886,22785.0
2022-08-05 15:00:00,53.21,53.29,53.21,53.26,36403.0,52.1984,52.2769,52.1984,52.2475,36403.0
2022-08-05 15:05:00,53.25,53.27,53.17,53.25,38109.0,52.2377,52.2573,52.1592,52.2377,38109.0
2022-08-05 15:10:00,53.26,53.34,53.26,53.3,45862.0,52.2475,52.326,52.2475,52.2867,45862.0
2022-08-05 15:15:00,53.3,53.36,53.25,53.28,28443.0,52.2867,52.3456,52.2377,52.2671,28443.0
2022-08-05 15:20:00,53.3,53.31,53.22,53.29,39410.0,52.2867,52.2965,52.2083,52.2769,39410.0
2022-08-05 15:25:00,53.29,53.36,53.26,53.34,27895.0,52.2769,52.3456,52.2475,52.326,27895.0
2022-08-05 15:30:00,53.33,53.4,53.32,53.38,25525.0,52.3162,52.3848,52.3064,52.3652,25525.0
2022-08-05 15:35:00,53.38,53.41,53.35,53.35,36448.0,52.3652,52.3946,52.3358,52.3358,36448.0
2022-08-05 15:40:00,53.34,53.43,53.34,53.41,45179.0,52.326,52.4143,52.326,52.3946,45179.0
2022-08-05 15:45:00,53.43,53.58,53.43,53.53,81540.0,52.4143,52.5614,52.4143,52.5124,81540.0
2022-08-05 15:50:00,53.57,53.64,53.49,53.56,113651.0,52.5516,52.6203,52.4731,52.5418,113651.0
2022-08-05 15:55:00,53.56,53.65,53.53,53.57,110295.0,52.5418,52.6301,52.5124,52.5516,110295.0
2022-08-08 09:30:00,54.05,54.37,53.97,54.25,169249.0,53.0225,53.3364,52.944,53.2187,169249.0
2022-08-08 09:35:00,54.28,54.39,54.11,54.31,86063.0,53.2481,53.356,53.0813,53.2775,86063.0
2022-08-08 09:40:00,54.33,54.55,54.27,54.48,69496.0,53.2972,53.513,53.2383,53.4443,69496.0
2022-08-08 09:45:00,54.49,54.52,54.39,54.51,56012.0,53.4541,53.4835,53.356,53.4737,56012.0
2022-08-08 09:50:00,54.51,54.63,54.43,54.58,93851.0,53.4737,53.5914,53.3952,53.5424,93851.0
2022-08-08 09:55:00,54.62,54.66,54.53,54.54,29492.0,53.5816,53.6209,53.4933,53.5032,29492.0
2022-08-08 10:00:00,54.56,54.67,54.53,54.59,37952.0,53.5228,53.6307,53.4933,53.5522,37952.0
2022-08-08 10:05:00,54.56,54.59,54.45,54.56,40643.0,53.5228,53.5522,53.4149,53.5228,40643.0
2022-08-08 10:10:00,54.56,54.6,54.44,54.47,11351.0,53.5228,53.562,53.4051,53.4345,11351.0
2022-08-08 10:15:00,54.47,54.5,54.43,54.44,24163.0,53.4345,53.4639,53.3952,53.4051,24163.0
2022-08-08 10:20:00,54.47,54.53,54.44,54.51,39518.0,53.4345,53.4933,53.4051,53.4737,39518.0
2022-08-08 10:25:00,54.49,54.51,54.31,54.43,57985.0,53.4541,53.4737,53.2775,53.3952,57985.0
2022-08-08 10:30:00,54.42,54.48,54.4,54.4,8116.0,53.3854,53.4443,53.3658,53.3658,8116.0
2022-08-08 10:35:00,54.41,54.53,54.37,54.51,22924.0,53.3756,53.4933,53.3364,53.4737,22924.0
2022-08-08 10:40:00,54.52,54.57,54.47,54.57,18265.0,53.4835,53.5326,53.4345,53.5326,18265.0
2022-08-08 10:45:00,54.56,54.56,54.33,54.34,17213.0,53.5228,53.5228,53.2972,53.307,17213.0
2022-08-08 10:50:00,54.34,54.42,54.34,54.41,8058.0,53.307,53.3854,53.307,53.3756,8058.0
2022-08-08 10:55:00,54.4,54.43,54.34,54.38,17026.0,53.3658,53.3952,53.307,53.3462,17026.0
2022-08-08 11:00:00,54.41,54.52,54.4,54.52,35795.0,53.3756,53.4835,53.3658,53.4835,35795.0
2022-08-08 11:05:00,54.52,54.52,54.43,54.45,18195.0,53.4835,53.4835,53.3952,53.4149,18195.0
2022-08-08 11:10:00,54.43,54.45,54.34,54.35,22452.0,53.3952,53.4149,53.307,53.3168,22452.0
2022-08-08 11:15:00,54.35,54.35,54.18,54.2,56498.0,53.3168,53.3168,53.15,53.1696,56498.0
2022-08-08 11:20:00,54.21,54.29,54.2,54.22,8945.0,53.1794,53.2579,53.1696,53.1892,8945.0
2022-08-08 11:25:00,54.21,54.21,54.13,54.16,18540.0,53.1794,53.1794,53.101,53.1304,18540.0
2022-08-08 11:30:00,54.15,54.23,54.1,54.13,16564.0,53.1206,53.1991,53.0715,53.101,16564.0
2022-08-08 11:35:00,54.15,54.17,53.84,53.88,44657.0,53.1206,53.1402,52.8165,52.8557,44657.0
2022-08-08 11:40:00,53.87,53.91,53.61,53.67,78374.0,52.8459,52.8851,52.5908,52.6497,78374.0
2022-08-08 11:45:00,53.69,53.78,53.66,53.75,49553.0,52.6693,52.7576,52.6399,52.7282,49553.0
2022-08-08 11:50:00,53.74,53.95,53.74,53.94,147365.0,52.7184,52.9244,52.7184,52.9146,147365.0
2022-08-08 11:55:00,53.94,53.98,53.93,53.97,19292.0,52.9146,52.9538,52.9048,52.944,19292.0
2022-08-08 12:00:00,53.95,53.98,53.92,53.93,15166.0,52.9244,52.9538,52.8949,52.9048,15166.0
2022-08-08 12:05:00,53.92,53.94,53.66,53.69,62849.0,52.8949,52.9146,52.6399,52.6693,62849.0
2022-08-08 12:10:00,53.7,53.75,53.55,53.59,137418.0,52.6791,52.7282,52.532,52.5712,137418.0
2022-08-08 12:15:00,53.59,53.6,53.33,53.4,37679.0,52.5712,52.581,52.3162,52.3848,37679.0
2022-08-08 12:20:00,53.39,53.55,53.39,53.53,31194.0,52.375,52.532,52.375,52.5124,31194.0
2022-08-08 12:25:00,53.53,53.56,53.38,53.41,22303.0,52.5124,52.5418,52.3652,52.3946,22303.0
2022-08-08 12:30:00,53.38,53.49,53.38,53.44,22955.0,52.3652,52.4731,52.3652,52.4241,22955.0
2022-08-08 12:35:00,53.46,53.47,53.31,53.39,41064.0,52.4437,52.4535,52.2965,52.375,41064.0
2022-08-08 12:40:00,53.41,53.55,53.4,53.54,12772.0,52.3946,52.532,52.3848,52.5222,12772.0
2022-08-08 12:45:00,53.54,53.59,53.5,53.57,12627.0,52.5222,52.5712,52.4829,52.5516,12627.0
2022-08-08 12:50:00,53.59,53.65,53.58,53.61,38692.0,52.5712,52.6301,52.5614,52.5908,38692.0
2022-08-08 12:55:00,53.59,53.62,53.5,53.57,16051.0,52.5712,52.6006,52.4829,52.5516,16051.0
2022-08-08 13:00:00,53.55,53.55,53.47,53.48,15633.0,52.532,52.532,52.4535,52.4633,15633.0
2022-08-08 13:05:00,53.5,53.62,53.49,53.61,13289.0,52.4829,52.6006,52.4731,52.5908,13289.0
2022-08-08 13:10:00,53.6,53.7,53.56,53.68,15371.0,52.581,52.6791,52.5418,52.6595,15371.0
2022-08-08 13:15:00,53.67,53.78,53.67,53.75,37026.0,52.6497,52.7576,52.6497,52.7282,37026.0
2022-08-08 13:20:00,53.74,53.74,53.56,53.67,29840.0,52.7184,52.7184,52.5418,52.6497,29840.0
2022-08-08 13:25:00,53.68,53.68,53.52,53.52,36258.0,52.6595,52.6595,52.5025,52.5025,36258.0
2022-08-08 13:30:00,53.51,53.6,53.49,53.55,14487.0,52.4927,52.581,52.4731,52.532,14487.0
2022-08-08 13:35:00,53.55,53.57,53.45,53.49,27215.0,52.532,52.5516,52.4339,52.4731,27215.0
2022-08-08 13:40:00,53.49,53.6,53.47,53.59,10810.0,52.4731,52.581,52.4535,52.5712,10810.0
2022-08-08 13:45:00,53.6,53.62,53.53,53.57,17709.0,52.581,52.6006,52.5124,52.5516,17709.0
2022-08-08 13:50:00,53.57,53.67,53.53,53.67,12589.0,52.5516,52.6497,52.5124,52.6497,12589.0
2022-08-08 13:55:00,53.66,53.72,53.65,53.72,16841.0,52.6399,52.6987,52.6301,52.6987,16841.0
2022-08-08 14:00:00,53.7,53.7,53.43,53.43,22232.0,52.6791,52.6791,52.4143,52.4143,22232.0
2022-08-08 14:05:00,53.44,53.56,53.34,53.56,51725.0,52.4241,52.5418,52.326,52.5418,51725.0
2022-08-08 14:10:00,53.55,53.55,53.43,53.44,24757.0,52.532,52.532,52.4143,52.4241,24757.0
2022-08-08 14:15:00,53.45,53.48,53.34,53.44,40164.0,52.4339,52.4633,52.326,52.4241,40164.0
2022-08-08 14:20:00,53.46,53.46,53.37,53.4,28985.0,52.4437,52.4437,52.3554,52.3848,28985.0
2022-08-08 14:25:00,53.39,53.46,53.34,53.41,39742.0,52.375,52.4437,52.326,52.3946,39742.0
2022-08-08 14:30:00,53.41,53.46,53.34,53.44,22037.0,52.3946,52.4437,52.326,52.4241,22037.0
2022-08-08 14:35:00,53.41,53.41,53.31,53.34,26563.0,52.3946,52.3946,52.2965,52.326,26563.0
2022-08-08 14:40:00,53.35,53.43,53.31,53.32,22632.0,52.3358,52.4143,52.2965,52.3064,22632.0
2022-08-08 14:45:00,53.35,53.37,53.25,53.31,66016.0,52.3358,52.3554,52.2377,52.2965,66016.0
2022-08-08 14:50:00,53.3,53.31,53.16,53.21,26008.0,52.2867,52.2965,52.1494,52.1984,26008.0
2022-08-08 14:55:00,53.19,53.38,53.18,53.34,37010.0,52.1788,52.3652,52.169,52.326,37010.0
2022-08-08 15:00:00,53.36,53.42,53.33,53.39,19025.0,52.3456,52.4045,52.3162,52.375,19025.0
2022-08-08 15:05:00,53.38,53.42,53.32,53.39,25709.0,52.3652,52.4045,52.3064,52.375,25709.0
2022-08-08 15:10:00,53.38,53.4,53.32,53.4,13768.0,52.3652,52.3848,52.3064,52.3848,13768.0
2022-08-08 15:15:00,53.37,53.39,53.23,53.31,20773.0,52.3554,52.375,52.2181,52.2965,20773.0
2022-08-08 15:20:00,53.33,53.47,53.31,53.41,20768.0,52.3162,52.4535,52.2965,52.3946,20768.0
2022-08-08 15:25:00,53.43,53.48,53.4,53.43,28934.0,52.4143,52.4633,52.3848,52.4143,28934.0
2022-08-08 15:30:00,53.4,53.46,53.33,53.46,27948.0,52.3848,52.4437,52.3162,52.4437,27948.0
2022-08-08 15:35:00,53.47,53.51,53.43,53.46,25275.0,52.4535,52.4927,52.4143,52.4437,25275.0
2022-08-08 15:40:00,53.48,53.55,53.48,53.54,20082.0,52.4633,52.532,52.4633,52.5222,20082.0
2022-08-08 15:45:00,53.55,53.56,53.48,53.51,23888.0,52.532,52.5418,52.4633,52.4927,23888.0
2022-08-08 15:50:00,53.49,53.55,53.42,53.52,30461.0,52.4731,52.532,52.4045,52.5025,30461.0
2022-08-08 15:55:00,53.51,53.52,53.42,53.47,198831.0,52.4927,52.5025,52.4045,52.4535,198831.0
2022-08-09 09:30:00,53.27,53.39,53.07,53.17,88706.0,52.2573,52.375,52.0611,52.1592,88706.0
2022-08-09 09:35:00,53.17,53.33,53.12,53.23,32729.0,52.1592,52.3162,52.1102,52.2181,32729.0
2022-08-09 09:40:00,53.21,53.36,53.18,53.32,24577.0,52.1984,52.3456,52.169,52.3064,24577.0
2022-08-09 09:45:00,53.35,53.38,53.17,53.19,72089.0,52.3358,52.3652,52.1592,52.1788,72089.0
2022-08-09 09:50:00,53.2,53.27,52.98,53.0,24019.0,52.1886,52.2573,51.9728,51.9924,24019.0
2022-08-09 09:55:00,53.02,53.04,52.92,52.98,23718.0,52.0121,52.0317,51.914,51.9728,23718.0
2022-08-09 10:00:00,52.95,53.02,52.89,52.96,32949.0,51.9434,52.0121,51.8845,51.9532,32949.0
2022-08-09 10:05:00,52.95,52.99,52.89,52.89,33440.0,51.9434,51.9826,51.8845,51.8845,33440.0
2022-08-09 10:10:00,52.89,53.07,52.88,53.03,34827.0,51.8845,52.0611,51.8747,52.0219,34827.0
2022-08-09 10:15:00,52.99,53.11,52.99,53.06,25940.0,51.9826,52.1003,51.9826,52.0513,25940.0
2022-08-09 10:20:00,53.07,53.13,52.93,52.93,14412.0,52.0611,52.12,51.9238,51.9238,14412.0
2022-08-09 10:25:00,52.95,53.1,52.94,53.1,13310.0,51.9434,52.0905,51.9336,52.0905,13310.0
2022-08-09 10:30:00,53.11,53.2,53.06,53.2,15157.0,52.1003,52.1886,52.0513,52.1886,15157.0
2022-08-09 10:35:00,53.19,53.19,53.1,53.15,10195.0,52.1788,52.1788,52.0905,52.1396,10195.0
2022-08-09 10:40:00,53.1,53.18,53.08,53.13,16722.0,52.0905,52.169,52.0709,52.12,16722.0
2022-08-09 10:45:00,53.13,53.19,53.04,53.16,18421.0,52.12,52.1788,52.0317,52.1494,18421.0
2022-08-09 10:50:00,53.19,53.24,53.08,53.09,14647.0,52.1788,52.2279,52.0709,52.0807,14647.0
2022-08-09 10:55:00,53.08,53.09,52.99,53.02,14417.0,52.0709,52.0807,51.9826,52.0121,14417.0
2022-08-09 11:00:00,52.99,52.99,52.79,52.79,34879.0,51.9826,51.9826,51.7864,51.7864,34879.0
2022-08-09 11:05:00,52.78,52.93,52.78,52.88,30487.0,51.7766,51.9238,51.7766,51.8747,30487.0
2022-08-09 11:10:00,52.9,53.12,52.9,53.12,25225.0,51.8943,52.1102,51.8943,52.1102,25225.0
2022-08-09 11:15:00,53.12,53.27,53.08,53.2,53063.0,52.1102,52.2573,52.0709,52.1886,53063.0
2022-08-09 11:20:00,53.2,53.25,53.17,53.2,7897.0,52.1886,52.2377,52.1592,52.1886,7897.0
2022-08-09 11:25:00,53.18,53.28,53.16,53.17,13334.0,52.169,52.2671,52.1494,52.1592,13334.0
2022-08-09 11:30:00,53.18,53.19,53.09,53.1,8820.0,52.169,52.1788,52.0807,52.0905,8820.0
2022-08-09 11:35:00,53.11,53.18,53.08,53.17,4140.0,52.1003,52.169,52.0709,52.1592,4140.0
2022-08-09 11:40:00,53.1,53.19,53.08,53.1,7423.0,52.0905,52.1788,52.0709,52.0905,7423.0
2022-08-09 11:45:00,53.09,53.17,53.09,53.14,8106.0,52.0807,52.1592,52.0807,52.1298,8106.0
2022-08-09 11:50:00,53.1,53.13,52.99,53.13,9416.0,52.0905,52.12,51.9826,52.12,9416.0
2022-08-09 11:55:00,53.13,53.13,53.03,53.05,11197.0,52.12,52.12,52.0219,52.0415,11197.0
2022-08-09 12:00:00,53.05,53.06,52.95,53.03,7306.0,52.0415,52.0513,51.9434,52.0219,7306.0
2022-08-09 12:05:00,53.05,53.08,53.02,53.06,2941.0,52.0415,52.0709,52.0121,52.0513,2941.0
2022-08-09 12:10:00,53.01,53.04,52.97,52.99,6153.0,52.0022,52.0317,51.963,51.9826,6153.0
2022-08-09 12:15:00,52.96,53.01,52.93,52.94,7028.0,51.9532,52.0022,51.9238,51.9336,7028.0
2022-08-09 12:20:00,52.93,52.98,52.86,52.87,13941.0,51.9238,51.9728,51.8551,51.8649,13941.0
2022-08-09 12:25:00,52.89,52.95,52.81,52.82,10416.0,51.8845,51.9434,51.806,51.8159,10416.0
2022-08-09 12:30:00,52.82,52.88,52.82,52.86,7479.0,51.8159,51.8747,51.8159,51.8551,7479.0
2022-08-09 12:35:00,52.85,52.92,52.81,52.91,10474.0,51.8453,51.914,51.806,51.9041,10474.0
2022-08-09 12:40:00,52.89,52.9,52.84,52.87,6723.0,51.8845,51.8943,51.8355,51.8649,6723.0
2022-08-09 12:45:00,52.88,52.88,52.8,52.84,4755.0,51.8747,51.8747,51.7962,51.8355,4755.0
2022-08-09 12:50:00,52.87,52.87,52.8,52.83,2768.0,51.8649,51.8649,51.7962,51.8257,2768.0
2022-08-09 12:55:00,52.87,52.91,52.84,52.91,7918.0,51.8649,51.9041,51.8355,51.9041,7918.0
2022-08-09 13:00:00,52.94,52.97,52.93,52.94,7284.0,51.9336,51.963,51.9238,51.9336,7284.0
2022-08-09 13:05:00,52.93,52.97,52.83,52.88,10951.0,51.9238,51.963,51.8257,51.8747,10951.0
2022-08-09 13:10:00,52.89,52.96,52.83,52.94,10992.0,51.8845,51.9532,51.8257,51.9336,10992.0
2022-08-09 13:15:00,52.91,53.02,52.91,52.98,16430.0,51.9041,52.0121,51.9041,51.9728,16430.0
2022-08-09 13:20:00,52.99,53.02,52.96,53.0,7672.0,51.9826,52.0121,51.9532,51.9924,7672.0
2022-08-09 13:25:00,53.0,53.01,52.94,52.99,5053.0,51.9924,52.0022,51.9336,51.9826,5053.0
2022-08-09 13:30:00,52.97,52.98,52.92,52.92,2257.0,51.963,51.9728,51.914,51.914,2257.0
2022-08-09 13:35:00,52.93,52.93,52.87,52.88,7510.0,51.9238,51.9238,51.8649,51.8747,7510.0
2022-08-09 13:40:00,52.86,52.88,52.77,52.82,14037.0,51.8551,51.8747,51.7668,51.8159,14037.0
2022-08-09 13:45:00,52.82,52.89,52.79,52.87,26004.0,51.8159,51.8845,51.7864,51.8649,26004.0
2022-08-09 13:50:00,52.89,52.92,52.85,52.91,5647.0,51.8845,51.914,51.8453,51.9041,5647.0
2022-08-09 13:55:00,52.89,53.06,52.89,53.02,20472.0,51.8845,52.0513,51.8845,52.0121,20472.0
2022-08-09 14:00:00,53.03,53.08,53.01,53.03,10742.0,52.0219,52.0709,52.0022,52.0219,10742.0
2022-08-09 14:05:00,53.03,53.07,53.03,53.03,3106.0,52.0219,52.0611,52.0219,52.0219,3106.0
2022-08-09 14:10:00,53.03,53.03,52.99,53.0,4370.0,52.0219,52.0219,51.9826,51.9924,4370.0
2022-08-09 14:15:00,53.0,53.0,52.81,52.83,23659.0,51.9924,51.9924,51.806,51.8257,23659.0
2022-08-09 14:20:00,52.83,52.86,52.75,52.77,42978.0,51.8257,51.8551,51.7472,51.7668,42978.0
2022-08-09 14:25:00,52.78,52.81,52.73,52.76,10927.0,51.7766,51.806,51.7276,51.757,10927.0
2022-08-09 14:30:00,52.75,52.81,52.74,52.79,17446.0,51.7472,51.806,51.7374,51.7864,17446.0
2022-08-09 14:35:00,52.8,52.84,52.76,52.83,12741.0,51.7962,51.8355,51.757,51.8257,12741.0
2022-08-09 14:40:00,52.83,52.83,52.79,52.8,30463.0,51.8257,51.8257,51.7864,51.7962,30463.0
2022-08-09 14:45:00,52.81,52.91,52.81,52.91,13775.0,51.806,51.9041,51.806,51.9041,13775.0
2022-08-09 14:50:00,52.92,53.04,52.91,52.98,23709.0,51.914,52.0317,51.9041,51.9728,23709.0
2022-08-09 14:55:00,52.98,53.04,52.95,52.95,39548.0,51.9728,52.0317,51.9434,51.9434,39548.0
2022-08-09 15:00:00,52.95,53.0,52.93,52.93,11389.0,51.9434,51.9924,51.9238,51.9238,11389.0
2022-08-09 15:05:00,52.93,52.96,52.89,52.96,14301.0,51.9238,51.9532,51.8845,51.9532,14301.0
2022-08-09 15:10:00,52.94,52.94,52.89,52.89,10526.0,51.9336,51.9336,51.8845,51.8845,10526.0
2022-08-09 15:15:00,52.91,53.0,52.9,52.98,38775.0,51.9041,51.9924,51.8943,51.9728,38775.0
2022-08-09 15:20:00,52.99,53.1,52.98,53.09,27838.0,51.9826,52.0905,51.9728,52.0807,27838.0
2022-08-09 15:25:00,53.1,53.13,53.05,53.07,16096.0,52.0905,52.12,52.0415,52.0611,16096.0
2022-08-09 15:30:00,53.08,53.1,53.04,53.05,15080.0,52.0709,52.0905,52.0317,52.0415,15080.0
2022-08-09 15:35:00,53.05,53.08,53.0,53.03,13855.0,52.0415,52.0709,51.9924,52.0219,13855.0
2022-08-09 15:40:00,53.04,53.07,52.93,52.94,13775.0,52.0317,52.0611,51.9238,51.9336,13775.0
2022-08-09 15:45:00,52.93,52.98,52.88,52.97,27963.0,51.9238,51.9728,51.8747,51.963,27963.0
2022-08-09 15:50:00,52.98,53.08,52.95,52.98,34401.0,51.9728,52.0709,51.9434,51.9728,34401.0
2022-08-09 15:55:00,52.99,53.04,52.91,53.03,146569.0,51.9826,52.0317,51.9041,52.0219,146569.0
2022-08-10 09:30:00,54.93,54.96,54.67,54.7,155133.0,53.8857,53.9152,53.6307,53.6601,155133.0
2022-08-10 09:35:00,54.71,54.75,54.56,54.56,94411.0,53.6699,53.7092,53.5228,53.5228,94411.0
2022-08-10 09:40:00,54.59,54.83,54.56,54.8,68658.0,53.5522,53.7876,53.5228,53.7582,68658.0
2022-08-10 09:45:00,54.82,54.96,54.8,54.95,96713.0,53.7778,53.9152,53.7582,53.9054,96713.0
2022-08-10 09:50:00,54.96,54.96,54.72,54.73,77721.0,53.9152,53.9152,53.6797,53.6895,77721.0
2022-08-10 09:55:00,54.77,54.82,54.65,54.8,52665.0,53.7288,53.7778,53.6111,53.7582,52665.0
2022-08-10 10:00:00,54.8,54.9,54.73,54.83,21496.0,53.7582,53.8563,53.6895,53.7876,21496.0
2022-08-10 10:05:00,54.85,54.9,54.78,54.84,29930.0,53.8073,53.8563,53.7386,53.7975,29930.0
2022-08-10 10:10:00,54.86,54.89,54.65,54.69,36240.0,53.8171,53.8465,53.6111,53.6503,36240.0
2022-08-10 10:15:00,54.67,54.71,54.56,54.57,19954.0,53.6307,53.6699,53.5228,53.5326,19954.0
2022-08-10 10:20:00,54.55,54.61,54.41,54.58,65830.0,53.513,53.5718,53.3756,53.5424,65830.0
2022-08-10 10:25:00,54.58,54.68,54.57,54.65,27894.0,53.5424,53.6405,53.5326,53.6111,27894.0
2022-08-10 10:30:00,54.69,54.79,54.64,54.77,20652.0,53.6503,53.7484,53.6013,53.7288,20652.0
2022-08-10 10:35:00,54.79,54.83,54.77,54.79,57134.0,53.7484,53.7876,53.7288,53.7484,57134.0
2022-08-10 10:40:00,54.79,54.92,54.79,54.89,45004.0,53.7484,53.8759,53.7484,53.8465,45004.0
2022-08-10 10:45:00,54.89,54.95,54.85,54.85,26941.0,53.8465,53.9054,53.8073,53.8073,26941.0
2022-08-10 10:50:00,54.89,54.95,54.87,54.9,22073.0,53.8465,53.9054,53.8269,53.8563,22073.0
2022-08-10 10:55:00,54.89,54.96,54.89,54.96,25901.0,53.8465,53.9152,53.8465,53.9152,25901.0
2022-08-10 11:00:00,54.95,55.2,54.95,55.2,221128.0,53.9054,54.1506,53.9054,54.1506,221128.0
2022-08-10 11:05:00,55.21,55.27,55.14,55.17,92947.0,54.1604,54.2193,54.0918,54.1212,92947.0
2022-08-10 11:10:00,55.19,55.19,55.0,55.08,25844.0,54.1408,54.1408,53.9544,54.0329,25844.0
2022-08-10 11:15:00,55.08,55.09,54.98,55.01,28484.0,54.0329,54.0427,53.9348,53.9642,28484.0
2022-08-10 11:20:00,55.03,55.13,55.03,55.12,32742.0,53.9838,54.0819,53.9838,54.0721,32742.0
2022-08-10 11:25:00,55.11,55.13,55.07,55.08,22514.0,54.0623,54.0819,54.0231,54.0329,22514.0
2022-08-10 11:30:00,55.09,55.17,55.09,55.1,30026.0,54.0427,54.1212,54.0427,54.0525,30026.0
2022-08-10 11:35:00,55.09,55.1,54.99,55.02,57431.0,54.0427,54.0525,53.9446,53.974,57431.0
2022-08-10 11:40:00,55.01,55.1,55.01,55.08,29135.0,53.9642,54.0525,53.9642,54.0329,29135.0
2022-08-10 11:45:00,55.07,55.13,55.03,55.11,28187.0,54.0231,54.0819,53.9838,54.0623,28187.0
2022-08-10 11:50:00,55.1,55.14,55.04,55.14,7522.0,54.0525,54.0918,53.9937,54.0918,7522.0
2022-08-10 11:55:00,55.15,55.17,55.13,55.15,16497.0,54.1016,54.1212,54.0819,54.1016,16497.0
2022-08-10 12:00:00,55.16,55.2,55.13,55.15,22983.0,54.1114,54.1506,54.0819,54.1016,22983.0
2022-08-10 12:05:00,55.14,55.14,55.03,55.08,18842.0,54.0918,54.0918,53.9838,54.0329,18842.0
2022-08-10 12:10:00,55.08,55.1,55.05,55.05,16461.0,54.0329,54.0525,54.0035,54.0035,16461.0
2022-08-10 12:15:00,55.05,55.06,54.89,54.9,29366.0,54.0035,54.0133,53.8465,53.8563,29366.0
2022-08-10 12:20:00,54.89,54.92,54.85,54.9,30069.0,53.8465,53.8759,53.8073,53.8563,30069.0
2022-08-10 12:25:00,54.9,54.95,54.85,54.95,20790.0,53.8563,53.9054,53.8073,53.9054,20790.0
2022-08-10 12:30:00,54.95,55.0,54.92,54.98,10313.0,53.9054,53.9544,53.8759,53.9348,10313.0
2022-08-10 12:35:00,54.98,55.01,54.97,54.99,8529.0,53.9348,53.9642,53.925,53.9446,8529.0
2022-08-10 12:40:00,55.01,55.02,54.96,55.0,9611.0,53.9642,53.974,53.9152,53.9544,9611.0
2022-08-10 12:45:00,55.0,55.01,54.93,54.96,19000.0,53.9544,53.9642,53.8857,53.9152,19000.0
2022-08-10 12:50:00,54.96,55.02,54.93,55.01,19904.0,53.9152,53.974,53.8857,53.9642,19904.0
2022-08-10 12:55:00,55.01,55.02,54.97,55.02,31258.0,53.9642,53.974,53.925,53.974,31258.0
2022-08-10 13:00:00,55.0,55.02,54.92,54.95,18894.0,53.9544,53.974,53.8759,53.9054,18894.0
2022-08-10 13:05:00,54.96,55.02,54.94,55.02,10024.0,53.9152,53.974,53.8956,53.974,10024.0
2022-08-10 13:10:00,55.03,55.09,55.03,55.06,46284.0,53.9838,54.0427,53.9838,54.0133,46284.0
2022-08-10 13:15:00,55.07,55.11,55.05,55.1,16124.0,54.0231,54.0623,54.0035,54.0525,16124.0
2022-08-10 13:20:00,55.1,55.13,55.05,55.13,14771.0,54.0525,54.0819,54.0035,54.0819,14771.0
2022-08-10 13:25:00,55.12,55.12,55.0,55.0,101009.0,54.0721,54.0721,53.9544,53.9544,101009.0
2022-08-10 13:30:00,55.01,55.05,54.94,55.01,80953.0,53.9642,54.0035,53.8956,53.9642,80953.0
2022-08-10 13:35:00,55.01,55.05,54.99,55.04,16317.0,53.9642,54.0035,53.9446,53.9937,16317.0
2022-08-10 13:40:00,55.07,55.1,55.04,55.08,9505.0,54.0231,54.0525,53.9937,54.0329,9505.0
2022-08-10 13:45:00,55.11,55.19,55.09,55.19,29035.0,54.0623,54.1408,54.0427,54.1408,29035.0
2022-08-10 13:50:00,55.2,55.21,55.16,55.18,19426.0,54.1506,54.1604,54.1114,54.131,19426.0
2022-08-10 13:55:00,55.18,55.2,55.08,55.12,151328.0,54.131,54.1506,54.0329,54.0721,151328.0
2022-08-10 14:00:00,55.11,55.14,55.07,55.14,29476.0,54.0623,54.0918,54.0231,54.0918,29476.0
2022-08-10 14:05:00,55.16,55.16,55.08,55.1,15821.0,54.1114,54.1114,54.0329,54.0525,15821.0
2022-08-10 14:10:00,55.09,55.11,55.03,55.03,15234.0,54.0427,54.0623,53.9838,53.9838,15234.0
2022-08-10 14:15:00,55.04,55.07,55.03,55.03,11523.0,53.9937,54.0231,53.9838,53.9838,11523.0
2022-08-10 14:20:00,55.02,55.08,55.02,55.03,11100.0,53.974,54.0329,53.974,53.9838,11100.0
2022-08-10 14:25:00,55.04,55.07,55.03,55.03,9695.0,53.9937,54.0231,53.9838,53.9838,9695.0
2022-08-10 14:30:00,55.03,55.05,54.96,55.04,52258.0,53.9838,54.0035,53.9152,53.9937,52258.0
2022-08-10 14:35:00,55.03,55.08,55.02,55.02,16401.0,53.9838,54.0329,53.974,53.974,16401.0
2022-08-10 14:40:00,55.04,55.08,55.03,55.06,11835.0,53.9937,54.0329,53.9838,54.0133,11835.0
2022-08-10 14:45:00,55.05,55.07,54.95,54.95,60752.0,54.0035,54.0231,53.9054,53.9054,60752.0
2022-08-10 14:50:00,54.93,54.98,54.92,54.94,8375.0,53.8857,53.9348,53.8759,53.8956,8375.0
2022-08-10 14:55:00,54.92,54.95,54.87,54.87,24837.0,53.8759,53.9054,53.8269,53.8269,24837.0
2022-08-10 15:00:00,54.87,54.96,54.84,54.94,26842.0,53.8269,53.9152,53.7975,53.8956,26842.0
2022-08-10 15:05:00,54.96,54.96,54.88,54.89,13677.0,53.9152,53.9152,53.8367,53.8465,13677.0
2022-08-10 15:10:00,54.89,54.98,54.89,54.97,17299.0,53.8465,53.9348,53.8465,53.925,17299.0
2022-08-10 15:15:00,54.97,55.01,54.93,55.0,36576.0,53.925,53.9642,53.8857,53.9544,36576.0
2022-08-10 15:20:00,55.01,55.07,54.99,55.05,24466.0,53.9642,54.0231,53.9446,54.0035,24466.0
2022-08-10 15:25:00,55.06,55.11,55.05,55.09,20134.0,54.0133,54.0623,54.0035,54.0427,20134.0
2022-08-10 15:30:00,55.07,55.1,55.04,55.09,146480.0,54.0231,54.0525,53.9937,54.0427,146480.0
2022-08-10 15:35:00,55.09,55.22,55.08,55.21,59650.0,54.0427,54.1702,54.0329,54.1604,59650.0
2022-08-10 15:40:00,55.2,55.3,55.17,55.29,68001.0,54.1506,54.2487,54.1212,54.2389,68001.0
2022-08-10 15:45:00,55.28,55.3,55.19,55.21,56819.0,54.2291,54.2487,54.1408,54.1604,56819.0
2022-08-10 15:50:00,55.22,55.26,55.14,55.23,58232.0,54.1702,54.2095,54.0918,54.18,58232.0
2022-08-10 15:55:00,55.22,55.28,55.15,55.24,254981.0,54.1702,54.2291,54.1016,54.1899,254981.0
2022-08-11 09:30:00,56.03,56.05,55.85,55.85,97141.0,54.9648,54.9845,54.7883,54.7883,97141.0
2022-08-11 09:35:00,55.83,55.95,55.83,55.91,90513.0,54.7686,54.8864,54.7686,54.8471,90513.0
2022-08-11 09:40:00,55.94,56.06,55.9,55.97,63177.0,54.8765,54.9943,54.8373,54.906,63177.0
2022-08-11 09:45:00,55.93,56.15,55.9,56.09,35245.0,54.8667,55.0826,54.8373,55.0237,35245.0
2022-08-11 09:50:00,56.09,56.16,56.06,56.13,27688.0,55.0237,55.0924,54.9943,55.0629,27688.0
2022-08-11 09:55:00,56.11,56.13,56.05,56.12,17027.0,55.0433,55.0629,54.9845,55.0531,17027.0
2022-08-11 10:00:00,56.15,56.27,56.13,56.24,36280.0,55.0826,55.2003,55.0629,55.1708,36280.0
2022-08-11 10:05:00,56.26,56.34,56.24,56.28,137985.0,55.1905,55.2689,55.1708,55.2101,137985.0
2022-08-11 10:10:00,56.29,56.39,56.28,56.36,36435.0,55.2199,55.318,55.2101,55.2886,36435.0
2022-08-11 10:15:00,56.35,56.54,56.34,56.52,71794.0,55.2787,55.4651,55.2689,55.4455,71794.0
2022-08-11 10:20:00,56.51,56.52,56.34,56.34,42653.0,55.4357,55.4455,55.2689,55.2689,42653.0
2022-08-11 10:25:00,56.35,56.38,56.27,56.29,48722.0,55.2787,55.3082,55.2003,55.2199,48722.0
2022-08-11 10:30:00,56.32,56.4,56.31,56.36,25366.0,55.2493,55.3278,55.2395,55.2886,25366.0
2022-08-11 10:35:00,56.38,56.48,56.3,56.33,57210.0,55.3082,55.4063,55.2297,55.2591,57210.0
2022-08-11 10:40:00,56.32,56.32,56.16,56.22,33214.0,55.2493,55.2493,55.0924,55.1512,33214.0
2022-08-11 10:45:00,56.21,56.22,56.09,56.15,24596.0,55.1414,55.1512,55.0237,55.0826,24596.0
2022-08-11 10:50:00,56.14,56.26,56.13,56.24,23175.0,55.0727,55.1905,55.0629,55.1708,23175.0
2022-08-11 10:55:00,56.25,56.25,56.14,56.18,21515.0,55.1807,55.1807,55.0727,55.112,21515.0
2022-08-11 11:00:00,56.19,56.2,56.04,56.07,22188.0,55.1218,55.1316,54.9746,55.0041,22188.0
2022-08-11 11:05:00,56.04,56.06,55.76,55.77,61043.0,54.9746,54.9943,54.7,54.7098,61043.0
2022-08-11 11:10:00,55.8,55.86,55.73,55.83,40907.0,54.7392,54.7981,54.6705,54.7686,40907.0
2022-08-11 11:15:00,55.81,55.91,55.59,55.59,62421.0,54.749,54.8471,54.5332,54.5332,62421.0
2022-08-11 11:20:00,55.61,55.8,55.61,55.76,13698.0,54.5528,54.7392,54.5528,54.7,13698.0
2022-08-11 11:25:00,55.77,55.85,55.72,55.82,28610.0,54.7098,54.7883,54.6607,54.7588,28610.0
2022-08-11 11:30:00,55.8,55.87,55.79,55.79,11066.0,54.7392,54.8079,54.7294,54.7294,11066.0
2022-08-11 11:35:00,55.79,55.83,55.7,55.78,17067.0,54.7294,54.7686,54.6411,54.7196,17067.0
2022-08-11 11:40:00,55.79,55.84,55.72,55.81,18492.0,54.7294,54.7784,54.6607,54.749,18492.0
2022-08-11 11:45:00,55.79,55.8,55.64,55.67,36784.0,54.7294,54.7392,54.5822,54.6117,36784.0
2022-08-11 11:50:00,55.68,55.71,55.53,55.67,34552.0,54.6215,54.6509,54.4743,54.6117,34552.0
2022-08-11 11:55:00,55.67,55.73,55.63,55.66,6511.0,54.6117,54.6705,54.5724,54.6019,6511.0
2022-08-11 12:00:00,55.67,55.75,55.65,55.69,15121.0,54.6117,54.6902,54.5921,54.6313,15121.0
2022-08-11 12:05:00,55.69,55.69,55.59,55.63,16811.0,54.6313,54.6313,54.5332,54.5724,16811.0
2022-08-11 12:10:00,55.6,55.65,55.55,55.61,9671.0,54.543,54.5921,54.494,54.5528,9671.0
2022-08-11 12:15:00,55.61,55.73,55.55,55.68,15511.0,54.5528,54.6705,54.494,54.6215,15511.0
2022-08-11 12:20:00,55.62,55.68,55.59,55.62,26033.0,54.5626,54.6215,54.5332,54.5626,26033.0
2022-08-11 12:25:00,55.61,55.76,55.61,55.76,9709.0,54.5528,54.7,54.5528,54.7,9709.0
2022-08-11 12:30:00,55.77,55.88,55.76,55.87,21321.0,54.7098,54.8177,54.7,54.8079,21321.0
2022-08-11 12:35:00,55.87,55.88,55.83,55.84,10690.0,54.8079,54.8177,54.7686,54.7784,10690.0
2022-08-11 12:40:00,55.82,55.84,55.78,55.81,9305.0,54.7588,54.7784,54.7196,54.749,9305.0
2022-08-11 12:45:00,55.82,55.82,55.75,55.8,8641.0,54.7588,54.7588,54.6902,54.7392,8641.0
2022-08-11 12:50:00,55.8,55.88,55.8,55.86,20546.0,54.7392,54.8177,54.7392,54.7981,20546.0
2022-08-11 12:55:00,55.87,55.9,55.83,55.87,6613.0,54.8079,54.8373,54.7686,54.8079,6613.0
2022-08-11 13:00:00,55.9,55.91,55.76,55.79,12360.0,54.8373,54.8471,54.7,54.7294,12360.0
2022-08-11 13:05:00,55.83,55.86,55.77,55.79,5842.0,54.7686,54.7981,54.7098,54.7294,5842.0
2022-08-11 13:10:00,55.78,55.89,55.77,55.87,18840.0,54.7196,54.8275,54.7098,54.8079,18840.0
2022-08-11 13:15:00,55.88,56.01,55.84,55.99,34966.0,54.8177,54.9452,54.7784,54.9256,34966.0
2022-08-11 13:20:00,55.98,56.03,55.92,55.95,47660.0,54.9158,54.9648,54.8569,54.8864,47660.0
2022-08-11 13:25:00,55.94,55.96,55.87,55.89,31024.0,54.8765,54.8962,54.8079,54.8275,31024.0
2022-08-11 13:30:00,55.89,55.91,55.79,55.79,17930.0,54.8275,54.8471,54.7294,54.7294,17930.0
2022-08-11 13:35:00,55.79,55.88,55.79,55.84,19370.0,54.7294,54.8177,54.7294,54.7784,19370.0
2022-08-11 13:40:00,55.85,55.93,55.81,55.89,10250.0,54.7883,54.8667,54.749,54.8275,10250.0
2022-08-11 13:45:00,55.84,55.85,55.76,55.77,13416.0,54.7784,54.7883,54.7,54.7098,13416.0
2022-08-11 13:50:00,55.77,55.81,55.69,55.74,12832.0,54.7098,54.749,54.6313,54.6803,12832.0
2022-08-11 13:55:00,55.73,55.76,55.7,55.75,32446.0,54.6705,54.7,54.6411,54.6902,32446.0
2022-08-11 14:00:00,55.73,55.73,55.56,55.62,22001.0,54.6705,54.6705,54.5038,54.5626,22001.0
2022-08-11 14:05:00,55.59,55.61,55.54,55.57,12889.0,54.5332,54.5528,54.4841,54.5136,12889.0
2022-08-11 14:10:00,55.56,55.58,55.46,55.48,43286.0,54.5038,54.5234,54.4057,54.4253,43286.0
2022-08-11 14:15:00,55.48,55.61,55.45,55.6,35494.0,54.4253,54.5528,54.3959,54.543,35494.0
2022-08-11 14:20:00,55.59,55.59,55.5,55.57,12716.0,54.5332,54.5332,54.4449,54.5136,12716.0
2022-08-11 14:25:00,55.56,55.59,55.52,55.56,11864.0,54.5038,54.5332,54.4645,54.5038,11864.0
2022-08-11 14:30:00,55.56,55.57,55.39,55.42,28034.0,54.5038,54.5136,54.337,54.3664,28034.0
2022-08-11 14:35:00,55.4,55.48,55.39,55.41,14052.0,54.3468,54.4253,54.337,54.3566,14052.0
2022-08-11 14:40:00,55.4,55.43,55.33,55.38,48865.0,54.3468,54.3762,54.2781,54.3272,48865.0
2022-08-11 14:45:00,55.38,55.4,55.32,55.34,29869.0,54.3272,54.3468,54.2683,54.2879,29869.0
2022-08-11 14:50:00,55.34,55.34,55.12,55.13,39389.0,54.2879,54.2879,54.0721,54.0819,39389.0
2022-08-11 14:55:00,55.12,55.32,55.12,55.28,46565.0,54.0721,54.2683,54.0721,54.2291,46565.0
2022-08-11 15:00:00,55.27,55.3,55.21,55.27,30013.0,54.2193,54.2487,54.1604,54.2193,30013.0
2022-08-11 15:05:00,55.27,55.27,55.13,55.21,24458.0,54.2193,54.2193,54.0819,54.1604,24458.0
2022-08-11 15:10:00,55.22,55.24,55.04,55.13,52048.0,54.1702,54.1899,53.9937,54.0819,52048.0
2022-08-11 15:15:00,55.13,55.24,55.1,55.21,33548.0,54.0819,54.1899,54.0525,54.1604,33548.0
2022-08-11 15:20:00,55.2,55.26,55.16,55.16,10184.0,54.1506,54.2095,54.1114,54.1114,10184.0
2022-08-11 15:25:00,55.18,55.26,55.16,55.22,10344.0,54.131,54.2095,54.1114,54.1702,10344.0
2022-08-11 15:30:00,55.23,55.33,55.19,55.32,14481.0,54.18,54.2781,54.1408,54.2683,14481.0
2022-08-11 15:35:00,55.31,55.31,55.13,55.15,14157.0,54.2585,54.2585,54.0819,54.1016,14157.0
2022-08-11 15:40:00,55.15,55.21,55.11,55.12,14278.0,54.1016,54.1604,54.0623,54.0721,14278.0
2022-08-11 15:45:00,55.12,55.14,55.06,55.12,36168.0,54.0721,54.0918,54.0133,54.0721,36168.0
2022-08-11 15:50:00,55.12,55.27,55.05,55.27,159750.0,54.0721,54.2193,54.0035,54.2193,159750.0
2022-08-11 15:55:00,55.26,55.29,55.13,55.26,177194.0,54.2095,54.2389,54.0819,54.2095,177194.0
2022-08-12 09:30:00,55.77,55.81,55.69,55.76,68011.0,54.7098,54.749,54.6313,54.7,68011.0
2022-08-12 09:35:00,55.76,55.83,55.62,55.8,48835.0,54.7,54.7686,54.5626,54.7392,48835.0
2022-08-12 09:40:00,55.81,55.99,55.8,55.95,45550.0,54.749,54.9256,54.7392,54.8864,45550.0
2022-08-12 09:45:00,55.97,55.97,55.7,55.74,35392.0,54.906,54.906,54.6411,54.6803,35392.0
2022-08-12 09:50:00,55.73,55.92,55.72,55.83,23998.0,54.6705,54.8569,54.6607,54.7686,23998.0
2022-08-12 09:55:00,55.82,55.94,55.79,55.91,19967.0,54.7588,54.8765,54.7294,54.8471,19967.0
2022-08-12 10:00:00,55.91,55.91,55.51,55.68,253229.0,54.8471,54.8471,54.4547,54.6215,253229.0
2022-08-12 10:05:00,55.7,55.83,55.57,55.75,32692.0,54.6411,54.7686,54.5136,54.6902,32692.0
2022-08-12 10:10:00,55.77,55.92,55.77,55.79,21963.0,54.7098,54.8569,54.7098,54.7294,21963.0
2022-08-12 10:15:00,55.8,55.99,55.75,55.98,24257.0,54.7392,54.9256,54.6902,54.9158,24257.0
2022-08-12 10:20:00,55.99,56.0,55.87,55.88,33458.0,54.9256,54.9354,54.8079,54.8177,33458.0
2022-08-12 10:25:00,55.9,55.92,55.79,55.9,26258.0,54.8373,54.8569,54.7294,54.8373,26258.0
2022-08-12 10:30:00,55.84,55.96,55.81,55.88,16929.0,54.7784,54.8962,54.749,54.8177,16929.0
2022-08-12 10:35:00,55.87,55.97,55.74,55.78,20738.0,54.8079,54.906,54.6803,54.7196,20738.0
2022-08-12 10:40:00,55.79,55.82,55.72,55.79,9014.0,54.7294,54.7588,54.6607,54.7294,9014.0
2022-08-12 10:45:00,55.76,55.81,55.69,55.75,13864.0,54.7,54.749,54.6313,54.6902,13864.0
2022-08-12 10:50:00,55.75,55.86,55.75,55.85,18658.0,54.6902,54.7981,54.6902,54.7883,18658.0
2022-08-12 10:55:00,55.85,55.89,55.81,55.88,8536.0,54.7883,54.8275,54.749,54.8177,8536.0
2022-08-12 11:00:00,55.89,56.09,55.85,55.99,33284.0,54.8275,55.0237,54.7883,54.9256,33284.0
2022-08-12 11:05:00,55.99,56.03,55.92,55.94,7609.0,54.9256,54.9648,54.8569,54.8765,7609.0
2022-08-12 11:10:00,55.97,56.04,55.95,56.01,10777.0,54.906,54.9746,54.8864,54.9452,10777.0
2022-08-12 11:15:00,55.98,56.18,55.97,56.14,37430.0,54.9158,55.112,54.906,55.0727,37430.0
2022-08-12 11:20:00,56.13,56.21,56.13,56.16,24950.0,55.0629,55.1414,55.0629,55.0924,24950.0
2022-08-12 11:25:00,56.16,56.22,56.13,56.14,18737.0,55.0924,55.1512,55.0629,55.0727,18737.0
2022-08-12 11:30:00,56.14,56.18,56.13,56.16,9641.0,55.0727,55.112,55.0629,55.0924,9641.0
2022-08-12 11:35:00,56.17,56.24,56.16,56.2,16973.0,55.1022,55.1708,55.0924,55.1316,16973.0
2022-08-12 11:40:00,56.19,56.19,56.11,56.13,29438.0,55.1218,55.1218,55.0433,55.0629,29438.0
2022-08-12 11:45:00,56.13,56.19,56.13,56.16,4555.0,55.0629,55.1218,55.0629,55.0924,4555.0
2022-08-12 11:50:00,56.16,56.17,56.11,56.17,4977.0,55.0924,55.1022,55.0433,55.1022,4977.0
2022-08-12 11:55:00,56.2,56.22,56.13,56.13,17596.0,55.1316,55.1512,55.0629,55.0629,17596.0
2022-08-12 12:00:00,56.14,56.25,56.13,56.24,7516.0,55.0727,55.1807,55.0629,55.1708,7516.0
2022-08-12 12:05:00,56.23,56.28,56.22,56.28,9198.0,55.161,55.2101,55.1512,55.2101,9198.0
2022-08-12 12:10:00,56.29,56.32,56.25,56.26,18247.0,55.2199,55.2493,55.1807,55.1905,18247.0
2022-08-12 12:15:00,56.26,56.3,56.26,56.3,7071.0,55.1905,55.2297,55.1905,55.2297,7071.0
2022-08-12 12:20:00,56.3,56.36,56.28,56.33,23994.0,55.2297,55.2886,55.2101,55.2591,23994.0
2022-08-12 12:25:00,56.34,56.35,56.3,56.34,15593.0,55.2689,55.2787,55.2297,55.2689,15593.0
2022-08-12 12:30:00,56.35,56.35,56.32,56.34,5480.0,55.2787,55.2787,55.2493,55.2689,5480.0
2022-08-12 12:35:00,56.34,56.37,56.33,56.34,14762.0,55.2689,55.2984,55.2591,55.2689,14762.0
2022-08-12 12:40:00,56.34,56.35,56.29,56.35,10615.0,55.2689,55.2787,55.2199,55.2787,10615.0
2022-08-12 12:45:00,56.36,56.37,56.34,56.36,4790.0,55.2886,55.2984,55.2689,55.2886,4790.0
2022-08-12 12:50:00,56.36,56.37,56.34,56.34,7745.0,55.2886,55.2984,55.2689,55.2689,7745.0
2022-08-12 12:55:00,56.35,56.36,56.31,56.33,19899.0,55.2787,55.2886,55.2395,55.2591,19899.0
2022-08-12 13:00:00,56.34,56.37,56.31,56.34,6037.0,55.2689,55.2984,55.2395,55.2689,6037.0
2022-08-12 13:05:00,56.35,56.42,56.33,56.4,17245.0,55.2787,55.3474,55.2591,55.3278,17245.0
2022-08-12 13:10:00,56.41,56.43,56.38,56.4,18136.0,55.3376,55.3572,55.3082,55.3278,18136.0
2022-08-12 13:15:00,56.41,56.43,56.4,56.43,11094.0,55.3376,55.3572,55.3278,55.3572,11094.0
2022-08-12 13:20:00,56.43,56.45,56.41,56.43,17292.0,55.3572,55.3768,55.3376,55.3572,17292.0
2022-08-12 13:25:00,56.44,56.46,56.42,56.44,15906.0,55.367,55.3867,55.3474,55.367,15906.0
2022-08-12 13:30:00,56.44,56.46,56.42,56.46,4807.0,55.367,55.3867,55.3474,55.3867,4807.0
2022-08-12 13:35:00,56.45,56.46,56.43,56.44,3136.0,55.3768,55.3867,55.3572,55.367,3136.0
2022-08-12 13:40:00,56.44,56.48,56.44,56.46,9084.0,55.367,55.4063,55.367,55.3867,9084.0
2022-08-12 13:45:00,56.46,56.48,56.45,56.48,9567.0,55.3867,55.4063,55.3768,55.4063,9567.0
2022-08-12 13:50:00,56.49,56.56,56.48,56.52,20658.0,55.4161,55.4848,55.4063,55.4455,20658.0
2022-08-12 13:55:00,56.53,56.53,56.49,56.51,8370.0,55.4553,55.4553,55.4161,55.4357,8370.0
2022-08-12 14:00:00,56.51,56.52,56.5,56.5,15433.0,55.4357,55.4455,55.4259,55.4259,15433.0
2022-08-12 14:05:00,56.51,56.51,56.47,56.5,3514.0,55.4357,55.4357,55.3965,55.4259,3514.0
2022-08-12 14:10:00,56.49,56.53,56.49,56.53,11191.0,55.4161,55.4553,55.4161,55.4553,11191.0
2022-08-12 14:15:00,56.53,56.58,56.52,56.53,10690.0,55.4553,55.5044,55.4455,55.4553,10690.0
2022-08-12 14:20:00,56.54,56.55,56.53,56.55,30250.0,55.4651,55.4749,55.4553,55.4749,30250.0
2022-08-12 14:25:00,56.54,56.61,56.52,56.6,17176.0,55.4651,55.5338,55.4455,55.524,17176.0
2022-08-12 14:30:00,56.61,56.76,56.61,56.76,21855.0,55.5338,55.681,55.5338,55.681,21855.0
2022-08-12 14:35:00,56.76,56.76,56.68,56.69,18476.0,55.681,55.681,55.6025,55.6123,18476.0
2022-08-12 14:40:00,56.71,56.74,56.68,56.72,11767.0,55.6319,55.6613,55.6025,55.6417,11767.0
2022-08-12 14:45:00,56.72,56.75,56.71,56.72,15938.0,55.6417,55.6711,55.6319,55.6417,15938.0
2022-08-12 14:50:00,56.73,56.75,56.7,56.7,11660.0,55.6515,55.6711,55.6221,55.6221,11660.0
2022-08-12 14:55:00,56.68,56.75,56.67,56.74,37795.0,55.6025,55.6711,55.5927,55.6613,37795.0
2022-08-12 15:00:00,56.73,56.79,56.71,56.77,17753.0,55.6515,55.7104,55.6319,55.6908,17753.0
2022-08-12 15:05:00,56.77,56.85,56.76,56.83,77156.0,55.6908,55.7692,55.681,55.7496,77156.0
2022-08-12 15:10:00,56.84,56.94,56.83,56.9,57816.0,55.7594,55.8575,55.7496,55.8183,57816.0
2022-08-12 15:15:00,56.89,56.95,56.89,56.92,8547.0,55.8085,55.8673,55.8085,55.8379,8547.0
2022-08-12 15:20:00,56.92,56.92,56.82,56.85,25283.0,55.8379,55.8379,55.7398,55.7692,25283.0
2022-08-12 15:25:00,56.85,56.91,56.82,56.9,15334.0,55.7692,55.8281,55.7398,55.8183,15334.0
2022-08-12 15:30:00,56.9,56.92,56.85,56.86,50084.0,55.8183,55.8379,55.7692,55.7791,50084.0
2022-08-12 15:35:00,56.86,56.91,56.84,56.88,11906.0,55.7791,55.8281,55.7594,55.7987,11906.0
2022-08-12 15:40:00,56.89,56.99,56.88,56.98,98932.0,55.8085,55.9066,55.7987,55.8968,98932.0
2022-08-12 15:45:00,56.97,56.97,56.88,56.97,85283.0,55.887,55.887,55.7987,55.887,85283.0
2022-08-12 15:50:00,56.97,57.03,56.93,56.97,84876.0,55.887,55.9458,55.8477,55.887,84876.0
2022-08-12 15:55:00,56.97,57.12,56.95,57.07,231374.0,55.887,56.0341,55.8673,55.9851,231374.0
2022-08-15 09:30:00,56.46,56.66,56.46,56.64,140389.0,55.3867,55.5829,55.3867,55.5632,140389.0
2022-08-15 09:35:00,56.65,56.72,56.6,56.71,28551.0,55.573,55.6417,55.524,55.6319,28551.0
2022-08-15 09:40:00,56.7,56.7,56.58,56.62,32495.0,55.6221,55.6221,55.5044,55.5436,32495.0
2022-08-15 09:45:00,56.63,56.79,56.63,56.71,49672.0,55.5534,55.7104,55.5534,55.6319,49672.0
2022-08-15 09:50:00,56.71,57.01,56.7,57.01,95020.0,55.6319,55.9262,55.6221,55.9262,95020.0
2022-08-15 09:55:00,57.02,57.15,56.97,57.06,120128.0,55.936,56.0635,55.887,55.9753,120128.0
2022-08-15 10:00:00,57.05,57.05,56.89,56.96,30967.0,55.9654,55.9654,55.8085,55.8772,30967.0
2022-08-15 10:05:00,56.97,57.02,56.91,56.95,13045.0,55.887,55.936,55.8281,55.8673,13045.0
2022-08-15 10:10:00,56.98,56.99,56.8,56.8,32715.0,55.8968,55.9066,55.7202,55.7202,32715.0
2022-08-15 10:15:00,56.81,56.84,56.77,56.81,23626.0,55.73,55.7594,55.6908,55.73,23626.0
2022-08-15 10:20:00,56.79,56.79,56.69,56.72,25196.0,55.7104,55.7104,55.6123,55.6417,25196.0
2022-08-15 10:25:00,56.7,56.83,56.7,56.81,19987.0,55.6221,55.7496,55.6221,55.73,19987.0
2022-08-15 10:30:00,56.79,56.97,56.79,56.96,45894.0,55.7104,55.887,55.7104,55.8772,45894.0
2022-08-15 10:35:00,56.95,56.96,56.85,56.87,22764.0,55.8673,55.8772,55.7692,55.7889,22764.0
2022-08-15 10:40:00,56.86,56.97,56.85,56.89,15699.0,55.7791,55.887,55.7692,55.8085,15699.0
2022-08-15 10:45:00,56.89,56.91,56.76,56.77,13485.0,55.8085,55.8281,55.681,55.6908,13485.0
2022-08-15 10:50:00,56.76,56.84,56.75,56.78,18290.0,55.681,55.7594,55.6711,55.7006,18290.0
2022-08-15 10:55:00,56.78,56.81,56.72,56.75,11940.0,55.7006,55.73,55.6417,55.6711,11940.0
2022-08-15 11:00:00,56.74,56.82,56.69,56.78,11767.0,55.6613,55.7398,55.6123,55.7006,11767.0
2022-08-15 11:05:00,56.81,56.86,56.73,56.74,21031.0,55.73,55.7791,55.6515,55.6613,21031.0
2022-08-15 11:10:00,56.76,56.76,56.66,56.72,61288.0,55.681,55.681,55.5829,55.6417,61288.0
2022-08-15 11:15:00,56.72,56.8,56.71,56.79,18985.0,55.6417,55.7202,55.6319,55.7104,18985.0
2022-08-15 11:20:00,56.77,56.9,56.77,56.86,8394.0,55.6908,55.8183,55.6908,55.7791,8394.0
2022-08-15 11:25:00,56.85,56.9,56.81,56.9,9908.0,55.7692,55.8183,55.73,55.8183,9908.0
2022-08-15 11:30:00,56.91,56.95,56.89,56.94,7205.0,55.8281,55.8673,55.8085,55.8575,7205.0
2022-08-15 11:35:00,56.96,57.05,56.95,57.05,11442.0,55.8772,55.9654,55.8673,55.9654,11442.0
2022-08-15 11:40:00,57.05,57.18,57.01,57.16,22909.0,55.9654,56.093,55.9262,56.0734,22909.0
2022-08-15 11:45:00,57.17,57.3,57.16,57.3,43782.0,56.0832,56.2107,56.0734,56.2107,43782.0
2022-08-15 11:50:00,57.31,57.38,57.3,57.37,35465.0,56.2205,56.2892,56.2107,56.2794,35465.0
2022-08-15 11:55:00,57.34,57.39,57.32,57.34,49427.0,56.2499,56.299,56.2303,56.2499,49427.0
2022-08-15 12:00:00,57.33,57.35,57.26,57.35,32570.0,56.2401,56.2597,56.1714,56.2597,32570.0
2022-08-15 12:05:00,57.36,57.37,57.3,57.31,17601.0,56.2695,56.2794,56.2107,56.2205,17601.0
2022-08-15 12:10:00,57.3,57.4,57.3,57.37,18003.0,56.2107,56.3088,56.2107,56.2794,18003.0
2022-08-15 12:15:00,57.36,57.44,57.36,57.37,18364.0,56.2695,56.348,56.2695,56.2794,18364.0
2022-08-15 12:20:00,57.39,57.39,57.33,57.39,13846.0,56.299,56.299,56.2401,56.299,13846.0
2022-08-15 12:25:00,57.39,57.45,57.38,57.44,7278.0,56.299,56.3578,56.2892,56.348,7278.0
2022-08-15 12:30:00,57.45,57.51,57.44,57.51,19308.0,56.3578,56.4167,56.348,56.4167,19308.0
2022-08-15 12:35:00,57.51,57.51,57.45,57.46,11655.0,56.4167,56.4167,56.3578,56.3676,11655.0
2022-08-15 12:40:00,57.45,57.5,57.44,57.49,5407.0,56.3578,56.4069,56.348,56.3971,5407.0
2022-08-15 12:45:00,57.49,57.51,57.46,57.46,9364.0,56.3971,56.4167,56.3676,56.3676,9364.0
2022-08-15 12:50:00,57.47,57.55,57.46,57.52,29755.0,56.3775,56.4559,56.3676,56.4265,29755.0
2022-08-15 12:55:00,57.52,57.59,57.51,57.55,36520.0,56.4265,56.4952,56.4167,56.4559,36520.0
2022-08-15 13:00:00,57.54,57.55,57.47,57.51,20371.0,56.4461,56.4559,56.3775,56.4167,20371.0
2022-08-15 13:05:00,57.53,57.61,57.52,57.58,35072.0,56.4363,56.5148,56.4265,56.4854,35072.0
2022-08-15 13:10:00,57.59,57.59,57.51,57.51,10460.0,56.4952,56.4952,56.4167,56.4167,10460.0
2022-08-15 13:15:00,57.51,57.53,57.45,57.45,18462.0,56.4167,56.4363,56.3578,56.3578,18462.0
2022-08-15 13:20:00,57.45,57.5,57.4,57.5,13193.0,56.3578,56.4069,56.3088,56.4069,13193.0
2022-08-15 13:25:00,57.5,57.53,57.47,57.51,18416.0,56.4069,56.4363,56.3775,56.4167,18416.0
2022-08-15 13:30:00,57.52,57.52,57.45,57.45,23940.0,56.4265,56.4265,56.3578,56.3578,23940.0
2022-08-15 13:35:00,57.47,57.47,57.38,57.38,49822.0,56.3775,56.3775,56.2892,56.2892,49822.0
2022-08-15 13:40:00,57.38,57.42,57.36,57.38,9786.0,56.2892,56.3284,56.2695,56.2892,9786.0
2022-08-15 13:45:00,57.38,57.45,57.38,57.44,12522.0,56.2892,56.3578,56.2892,56.348,12522.0
2022-08-15 13:50:00,57.45,57.48,57.43,57.45,15800.0,56.3578,56.3873,56.3382,56.3578,15800.0
2022-08-15 13:55:00,57.47,57.5,57.45,57.5,5210.0,56.3775,56.4069,56.3578,56.4069,5210.0
2022-08-15 14:00:00,57.48,57.49,57.44,57.46,9417.0,56.3873,56.3971,56.348,56.3676,9417.0
2022-08-15 14:05:00,57.44,57.49,57.39,57.4,17895.0,56.348,56.3971,56.299,56.3088,17895.0
2022-08-15 14:10:00,57.39,57.43,57.36,57.42,11580.0,56.299,56.3382,56.2695,56.3284,11580.0
2022-08-15 14:15:00,57.42,57.48,57.42,57.48,10422.0,56.3284,56.3873,56.3284,56.3873,10422.0
2022-08-15 14:20:00,57.5,57.51,57.44,57.46,24188.0,56.4069,56.4167,56.348,56.3676,24188.0
2022-08-15 14:25:00,57.46,57.5,57.42,57.5,18823.0,56.3676,56.4069,56.3284,56.4069,18823.0
2022-08-15 14:30:00,57.51,57.57,57.47,57.54,35902.0,56.4167,56.4756,56.3775,56.4461,35902.0
2022-08-15 14:35:00,57.54,57.59,57.53,57.58,17000.0,56.4461,56.4952,56.4363,56.4854,17000.0
2022-08-15 14:40:00,57.59,57.59,57.52,57.54,45356.0,56.4952,56.4952,56.4265,56.4461,45356.0
2022-08-15 14:45:00,57.55,57.59,57.52,57.59,9748.0,56.4559,56.4952,56.4265,56.4952,9748.0
2022-08-15 14:50:00,57.58,57.6,57.54,57.58,17130.0,56.4854,56.505,56.4461,56.4854,17130.0
2022-08-15 14:55:00,57.59,57.61,57.58,57.58,40725.0,56.4952,56.5148,56.4854,56.4854,40725.0
2022-08-15 15:00:00,57.6,57.63,57.55,57.59,24368.0,56.505,56.5344,56.4559,56.4952,24368.0
2022-08-15 15:05:00,57.59,57.61,57.52,57.53,36610.0,56.4952,56.5148,56.4265,56.4363,36610.0
2022-08-15 15:10:00,57.54,57.61,57.5,57.57,34890.0,56.4461,56.5148,56.4069,56.4756,34890.0
2022-08-15 15:15:00,57.57,57.63,57.56,57.62,25017.0,56.4756,56.5344,56.4657,56.5246,25017.0
2022-08-15 15:20:00,57.63,57.68,57.62,57.68,33642.0,56.5344,56.5835,56.5246,56.5835,33642.0
2022-08-15 15:25:00,57.67,57.68,57.6,57.66,33149.0,56.5737,56.5835,56.505,56.5638,33149.0
2022-08-15 15:30:00,57.66,57.66,57.59,57.66,52541.0,56.5638,56.5638,56.4952,56.5638,52541.0
2022-08-15 15:35:00,57.65,57.66,57.61,57.64,9561.0,56.554,56.5638,56.5148,56.5442,9561.0
2022-08-15 15:40:00,57.63,57.63,57.57,57.59,21339.0,56.5344,56.5344,56.4756,56.4952,21339.0
2022-08-15 15:45:00,57.59,57.66,57.59,57.66,31285.0,56.4952,56.5638,56.4952,56.5638,31285.0
2022-08-15 15:50:00,57.67,57.71,57.53,57.54,42849.0,56.5737,56.6129,56.4363,56.4461,42849.0
2022-08-15 15:55:00,57.53,57.58,57.5,57.56,103025.0,56.4363,56.4854,56.4069,56.4657,103025.0
2022-08-16 09:30:00,57.26,57.49,57.24,57.43,61780.0,56.1714,56.3971,56.1518,56.3382,61780.0
2022-08-16 09:35:00,57.44,57.53,57.38,57.45,61113.0,56.348,56.4363,56.2892,56.3578,61113.0
2022-08-16 09:40:00,57.45,57.48,57.37,57.38,37883.0,56.3578,56.3873,56.2794,56.2892,37883.0
2022-08-16 09:45:00,57.38,57.46,57.32,57.32,30692.0,56.2892,56.3676,56.2303,56.2303,30692.0
2022-08-16 09:50:00,57.3,57.39,57.26,57.36,31540.0,56.2107,56.299,56.1714,56.2695,31540.0
2022-08-16 09:55:00,57.36,57.5,57.35,57.45,36071.0,56.2695,56.4069,56.2597,56.3578,36071.0
2022-08-16 10:00:00,57.42,57.45,57.19,57.32,59767.0,56.3284,56.3578,56.1028,56.2303,59767.0
2022-08-16 10:05:00,57.3,57.37,57.27,57.33,68620.0,56.2107,56.2794,56.1813,56.2401,68620.0
2022-08-16 10:10:00,57.33,57.47,57.33,57.38,56568.0,56.2401,56.3775,56.2401,56.2892,56568.0
2022-08-16 10:15:00,57.38,57.38,57.27,57.34,28522.0,56.2892,56.2892,56.1813,56.2499,28522.0
2022-08-16 10:20:00,57.35,57.41,57.32,57.4,14581.0,56.2597,56.3186,56.2303,56.3088,14581.0
2022-08-16 10:25:00,57.37,57.37,57.24,57.3,31824.0,56.2794,56.2794,56.1518,56.2107,31824.0
2022-08-16 10:30:00,57.25,57.26,57.03,57.05,47726.0,56.1616,56.1714,55.9458,55.9654,47726.0
2022-08-16 10:35:00,57.06,57.14,57.06,57.09,14016.0,55.9753,56.0537,55.9753,56.0047,14016.0
2022-08-16 10:40:00,57.09,57.25,57.08,57.23,20742.0,56.0047,56.1616,55.9949,56.142,20742.0
2022-08-16 10:45:00,57.25,57.29,57.18,57.28,49487.0,56.1616,56.2009,56.093,56.1911,49487.0
2022-08-16 10:50:00,57.27,57.33,57.26,57.27,34446.0,56.1813,56.2401,56.1714,56.1813,34446.0
2022-08-16 10:55:00,57.28,57.3,57.16,57.19,18809.0,56.1911,56.2107,56.0734,56.1028,18809.0
2022-08-16 11:00:00,57.19,57.29,57.18,57.18,19928.0,56.1028,56.2009,56.093,56.093,19928.0
2022-08-16 11:05:00,57.23,57.32,57.23,57.25,17206.0,56.142,56.2303,56.142,56.1616,17206.0
2022-08-16 11:10:00,57.27,57.5,57.26,57.5,30162.0,56.1813,56.4069,56.1714,56.4069,30162.0
2022-08-16 11:15:00,57.51,57.64,57.5,57.64,35792.0,56.4167,56.5442,56.4069,56.5442,35792.0
2022-08-16 11:20:00,57.63,57.64,57.54,57.54,14215.0,56.5344,56.5442,56.4461,56.4461,14215.0
2022-08-16 11:25:00,57.55,57.65,57.53,57.65,19625.0,56.4559,56.554,56.4363,56.554,19625.0
2022-08-16 11:30:00,57.64,57.76,57.64,57.65,23439.0,56.5442,56.6619,56.5442,56.554,23439.0
2022-08-16 11:35:00,57.69,57.73,57.66,57.73,21816.0,56.5933,56.6325,56.5638,56.6325,21816.0
2022-08-16 11:40:00,57.73,57.74,57.68,57.72,5358.0,56.6325,56.6423,56.5835,56.6227,5358.0
2022-08-16 11:45:00,57.73,57.81,57.69,57.8,18301.0,56.6325,56.711,56.5933,56.7012,18301.0
2022-08-16 11:50:00,57.8,57.89,57.77,57.89,13580.0,56.7012,56.7895,56.6718,56.7895,13580.0
2022-08-16 11:55:00,57.89,57.97,57.86,57.93,34634.0,56.7895,56.868,56.76,56.8287,34634.0
2022-08-16 12:00:00,57.92,57.92,57.87,57.87,7350.0,56.8189,56.8189,56.7699,56.7699,7350.0
2022-08-16 12:05:00,57.89,57.91,57.85,57.85,6300.0,56.7895,56.8091,56.7502,56.7502,6300.0
2022-08-16 12:10:00,57.86,57.93,57.86,57.93,5899.0,56.76,56.8287,56.76,56.8287,5899.0
2022-08-16 12:15:00,57.93,58.01,57.93,57.99,22366.0,56.8287,56.9072,56.8287,56.8876,22366.0
2022-08-16 12:20:00,57.99,57.99,57.89,57.94,14223.0,56.8876,56.8876,56.7895,56.8385,14223.0
2022-08-16 12:25:00,57.93,57.93,57.86,57.88,19981.0,56.8287,56.8287,56.76,56.7797,19981.0
2022-08-16 12:30:00,57.86,57.93,57.85,57.92,25743.0,56.76,56.8287,56.7502,56.8189,25743.0
2022-08-16 12:35:00,57.9,57.93,57.9,57.9,4330.0,56.7993,56.8287,56.7993,56.7993,4330.0
2022-08-16 12:40:00,57.89,57.9,57.79,57.79,15679.0,56.7895,56.7993,56.6914,56.6914,15679.0
2022-08-16 12:45:00,57.8,57.82,57.78,57.81,11174.0,56.7012,56.7208,56.6816,56.711,11174.0
2022-08-16 12:50:00,57.81,57.84,57.8,57.83,6895.0,56.711,56.7404,56.7012,56.7306,6895.0
2022-08-16 12:55:00,57.81,57.83,57.79,57.82,3387.0,56.711,56.7306,56.6914,56.7208,3387.0
2022-08-16 13:00:00,57.82,57.85,57.79,57.85,3405.0,56.7208,56.7502,56.6914,56.7502,3405.0
2022-08-16 13:05:00,57.84,57.94,57.83,57.94,13703.0,56.7404,56.8385,56.7306,56.8385,13703.0
2022-08-16 13:10:00,57.93,57.95,57.92,57.93,15339.0,56.8287,56.8483,56.8189,56.8287,15339.0
2022-08-16 13:15:00,57.94,57.96,57.93,57.96,9789.0,56.8385,56.8581,56.8287,56.8581,9789.0
2022-08-16 13:20:00,57.93,57.98,57.91,57.98,3019.0,56.8287,56.8778,56.8091,56.8778,3019.0
2022-08-16 13:25:00,57.99,57.99,57.94,57.95,7947.0,56.8876,56.8876,56.8385,56.8483,7947.0
2022-08-16 13:30:00,57.96,57.98,57.94,57.97,4286.0,56.8581,56.8778,56.8385,56.868,4286.0
2022-08-16 13:35:00,57.98,58.11,57.97,58.09,28242.0,56.8778,57.0053,56.868,56.9857,28242.0
2022-08-16 13:40:00,58.09,58.09,58.06,58.07,14554.0,56.9857,56.9857,56.9562,56.9661,14554.0
2022-08-16 13:45:00,58.07,58.1,58.07,58.1,9061.0,56.9661,56.9955,56.9661,56.9955,9061.0
2022-08-16 13:50:00,58.1,58.14,58.09,58.12,11182.0,56.9955,57.0347,56.9857,57.0151,11182.0
2022-08-16 13:55:00,58.12,58.16,58.09,58.13,37778.0,57.0151,57.0543,56.9857,57.0249,37778.0
2022-08-16 14:00:00,58.12,58.21,58.1,58.15,38978.0,57.0151,57.1034,56.9955,57.0445,38978.0
2022-08-16 14:05:00,58.16,58.27,58.15,58.27,37303.0,57.0543,57.1622,57.0445,57.1622,37303.0
2022-08-16 14:10:00,58.27,58.33,58.26,58.29,54419.0,57.1622,57.2211,57.1524,57.1819,54419.0
2022-08-16 14:15:00,58.29,58.32,58.27,58.29,22147.0,57.1819,57.2113,57.1622,57.1819,22147.0
2022-08-16 14:20:00,58.29,58.31,58.24,58.25,7961.0,57.1819,57.2015,57.1328,57.1426,7961.0
2022-08-16 14:25:00,58.26,58.26,58.16,58.2,59937.0,57.1524,57.1524,57.0543,57.0936,59937.0
2022-08-16 14:30:00,58.18,58.18,58.04,58.04,17124.0,57.074,57.074,56.9366,56.9366,17124.0
2022-08-16 14:35:00,58.04,58.04,57.74,57.76,41092.0,56.9366,56.9366,56.6423,56.6619,41092.0
2022-08-16 14:40:00,57.76,57.76,57.6,57.67,34526.0,56.6619,56.6619,56.505,56.5737,34526.0
2022-08-16 14:45:00,57.62,57.62,57.37,57.47,77963.0,56.5246,56.5246,56.2794,56.3775,77963.0
2022-08-16 14:50:00,57.47,57.52,57.41,57.47,33117.0,56.3775,56.4265,56.3186,56.3775,33117.0
2022-08-16 14:55:00,57.47,57.65,57.47,57.62,20944.0,56.3775,56.554,56.3775,56.5246,20944.0
2022-08-16 15:00:00,57.62,57.62,57.43,57.44,32460.0,56.5246,56.5246,56.3382,56.348,32460.0
2022-08-16 15:05:00,57.46,57.61,57.45,57.57,14360.0,56.3676,56.5148,56.3578,56.4756,14360.0
2022-08-16 15:10:00,57.53,57.57,57.49,57.57,11765.0,56.4363,56.4756,56.3971,56.4756,11765.0
2022-08-16 15:15:00,57.55,57.62,57.49,57.62,26516.0,56.4559,56.5246,56.3971,56.5246,26516.0
2022-08-16 15:20:00,57.61,57.69,57.55,57.66,27073.0,56.5148,56.5933,56.4559,56.5638,27073.0
2022-08-16 15:25:00,57.68,57.76,57.66,57.74,21199.0,56.5835,56.6619,56.5638,56.6423,21199.0
2022-08-16 15:30:00,57.73,57.82,57.72,57.78,10131.0,56.6325,56.7208,56.6227,56.6816,10131.0
2022-08-16 15:35:00,57.81,57.83,57.76,57.8,7897.0,56.711,56.7306,56.6619,56.7012,7897.0
2022-08-16 15:40:00,57.78,57.83,57.74,57.78,11049.0,56.6816,56.7306,56.6423,56.6816,11049.0
2022-08-16 15:45:00,57.78,57.96,57.78,57.94,35188.0,56.6816,56.8581,56.6816,56.8385,35188.0
2022-08-16 15:50:00,57.94,57.98,57.83,57.85,49405.0,56.8385,56.8778,56.7306,56.7502,49405.0
2022-08-16 15:55:00,57.86,57.86,57.75,57.78,59853.0,56.76,56.76,56.6521,56.6816,59853.0
2022-08-17 09:30:00,56.76,57.0,56.75,56.9,138339.0,55.681,55.9164,55.6711,55.8183,138339.0
2022-08-17 09:35:00,56.9,57.16,56.9,56.96,72077.0,55.8183,56.0734,55.8183,55.8772,72077.0
2022-08-17 09:40:00,56.96,56.96,56.78,56.87,51160.0,55.8772,55.8772,55.7006,55.7889,51160.0
2022-08-17 09:45:00,56.86,56.96,56.82,56.92,43304.0,55.7791,55.8772,55.7398,55.8379,43304.0
2022-08-17 09:50:00,56.93,57.03,56.82,56.98,27874.0,55.8477,55.9458,55.7398,55.8968,27874.0
2022-08-17 09:55:00,57.02,57.08,56.97,57.06,4737.0,55.936,55.9949,55.887,55.9753,4737.0
2022-08-17 10:00:00,57.02,57.05,56.93,57.05,15483.0,55.936,55.9654,55.8477,55.9654,15483.0
2022-08-17 10:05:00,57.06,57.2,57.0,57.02,59316.0,55.9753,56.1126,55.9164,55.936,59316.0
2022-08-17 10:10:00,56.99,57.04,56.81,56.84,23141.0,55.9066,55.9556,55.73,55.7594,23141.0
2022-08-17 10:15:00,56.85,56.92,56.76,56.91,30321.0,55.7692,55.8379,55.681,55.8281,30321.0
2022-08-17 10:20:00,56.9,56.99,56.88,56.9,10724.0,55.8183,55.9066,55.7987,55.8183,10724.0
2022-08-17 10:25:00,56.9,56.98,56.9,56.93,9102.0,55.8183,55.8968,55.8183,55.8477,9102.0
2022-08-17 10:30:00,56.94,56.95,56.86,56.91,19561.0,55.8575,55.8673,55.7791,55.8281,19561.0
2022-08-17 10:35:00,56.92,56.92,56.69,56.81,51215.0,55.8379,55.8379,55.6123,55.73,51215.0
2022-08-17 10:40:00,56.8,56.93,56.8,56.89,38134.0,55.7202,55.8477,55.7202,55.8085,38134.0
2022-08-17 10:45:00,56.94,57.0,56.9,56.9,83650.0,55.8575,55.9164,55.8183,55.8183,83650.0
2022-08-17 10:50:00,56.9,56.9,56.62,56.64,31007.0,55.8183,55.8183,55.5436,55.5632,31007.0
2022-08-17 10:55:00,56.64,56.7,56.62,56.66,19997.0,55.5632,55.6221,55.5436,55.5829,19997.0
2022-08-17 11:00:00,56.64,56.77,56.64,56.73,16233.0,55.5632,55.6908,55.5632,55.6515,16233.0
2022-08-17 11:05:00,56.74,56.76,56.65,56.71,36751.0,55.6613,55.681,55.573,55.6319,36751.0
2022-08-17 11:10:00,56.71,56.78,56.67,56.69,14069.0,55.6319,55.7006,55.5927,55.6123,14069.0
2022-08-17 11:15:00,56.65,56.77,56.6,56.76,13745.0,55.573,55.6908,55.524,55.681,13745.0
2022-08-17 11:20:00,56.77,56.84,56.75,56.83,8307.0,55.6908,55.7594,55.6711,55.7496,8307.0
2022-08-17 11:25:00,56.85,56.85,56.75,56.82,11616.0,55.7692,55.7692,55.6711,55.7398,11616.0
2022-08-17 11:30:00,56.83,56.92,56.74,56.77,20139.0,55.7496,55.8379,55.6613,55.6908,20139.0
2022-08-17 11:35:00,56.74,56.77,56.65,56.69,13084.0,55.6613,55.6908,55.573,55.6123,13084.0
2022-08-17 11:40:00,56.67,56.69,56.47,56.5,39932.0,55.5927,55.6123,55.3965,55.4259,39932.0
2022-08-17 11:45:00,56.51,56.52,56.39,56.44,26558.0,55.4357,55.4455,55.318,55.367,26558.0
2022-08-17 11:50:00,56.44,56.52,56.42,56.51,19933.0,55.367,55.4455,55.3474,55.4357,19933.0
2022-08-17 11:55:00,56.5,56.54,56.47,56.49,50753.0,55.4259,55.4651,55.3965,55.4161,50753.0
2022-08-17 12:00:00,56.49,56.62,56.48,56.6,189784.0,55.4161,55.5436,55.4063,55.524,189784.0
2022-08-17 12:05:00,56.61,56.7,56.61,56.61,28278.0,55.5338,55.6221,55.5338,55.5338,28278.0
2022-08-17 12:10:00,56.6,56.62,56.57,56.59,7524.0,55.524,55.5436,55.4946,55.5142,7524.0
2022-08-17 12:15:00,56.6,56.7,56.6,56.69,4453.0,55.524,55.6221,55.524,55.6123,4453.0
2022-08-17 12:20:00,56.67,56.8,56.65,56.79,6634.0,55.5927,55.7202,55.573,55.7104,6634.0
2022-08-17 12:25:00,56.79,56.84,56.75,56.84,10988.0,55.7104,55.7594,55.6711,55.7594,10988.0
2022-08-17 12:30:00,56.83,56.85,56.79,56.84,13265.0,55.7496,55.7692,55.7104,55.7594,13265.0
2022-08-17 12:35:00,56.85,57.01,56.84,56.94,56822.0,55.7692,55.9262,55.7594,55.8575,56822.0
2022-08-17 12:40:00,56.94,56.97,56.89,56.96,13974.0,55.8575,55.887,55.8085,55.8772,13974.0
2022-08-17 12:45:00,56.95,57.0,56.92,56.93,9463.0,55.8673,55.9164,55.8379,55.8477,9463.0
2022-08-17 12:50:00,56.93,56.95,56.89,56.91,10787.0,55.8477,55.8673,55.8085,55.8281,10787.0
2022-08-17 12:55:00,56.9,56.95,56.88,56.93,8826.0,55.8183,55.8673,55.7987,55.8477,8826.0
2022-08-17 13:00:00,56.91,56.92,56.79,56.91,35082.0,55.8281,55.8379,55.7104,55.8281,35082.0
2022-08-17 13:05:00,56.92,56.97,56.87,56.87,14510.0,55.8379,55.887,55.7889,55.7889,14510.0
2022-08-17 13:10:00,56.94,56.97,56.91,56.97,9814.0,55.8575,55.887,55.8281,55.887,9814.0
2022-08-17 13:15:00,56.97,57.01,56.86,56.86,13412.0,55.887,55.9262,55.7791,55.7791,13412.0
2022-08-17 13:20:00,56.87,56.96,56.87,56.89,10022.0,55.7889,55.8772,55.7889,55.8085,10022.0
2022-08-17 13:25:00,56.91,57.04,56.91,57.04,11949.0,55.8281,55.9556,55.8281,55.9556,11949.0
2022-08-17 13:30:00,57.04,57.08,56.93,56.98,13221.0,55.9556,55.9949,55.8477,55.8968,13221.0
2022-08-17 13:35:00,56.99,57.0,56.93,56.98,9977.0,55.9066,55.9164,55.8477,55.8968,9977.0
2022-08-17 13:40:00,56.99,57.05,56.97,56.98,8390.0,55.9066,55.9654,55.887,55.8968,8390.0
2022-08-17 13:45:00,56.97,57.0,56.96,57.0,7871.0,55.887,55.9164,55.8772,55.9164,7871.0
2022-08-17 13:50:00,57.0,57.06,56.99,57.04,7848.0,55.9164,55.9753,55.9066,55.9556,7848.0
2022-08-17 13:55:00,57.0,57.0,56.94,56.98,21904.0,55.9164,55.9164,55.8575,55.8968,21904.0
2022-08-17 14:00:00,56.97,57.45,56.91,57.2,143220.0,55.887,56.3578,55.8281,56.1126,143220.0
2022-08-17 14:05:00,57.2,57.43,57.03,57.35,98019.0,56.1126,56.3382,55.9458,56.2597,98019.0
2022-08-17 14:10:00,57.36,57.54,57.25,57.54,57082.0,56.2695,56.4461,56.1616,56.4461,57082.0
2022-08-17 14:15:00,57.55,57.64,57.35,57.44,46081.0,56.4559,56.5442,56.2597,56.348,46081.0
2022-08-17 14:20:00,57.43,57.45,57.21,57.33,734333.0,56.3382,56.3578,56.1224,56.2401,734333.0
2022-08-17 14:25:00,57.33,57.51,57.26,57.48,21341.0,56.2401,56.4167,56.1714,56.3873,21341.0
2022-08-17 14:30:00,57.5,57.6,57.44,57.55,24613.0,56.4069,56.505,56.348,56.4559,24613.0
2022-08-17 14:35:00,57.57,57.71,57.57,57.69,43842.0,56.4756,56.6129,56.4756,56.5933,43842.0
2022-08-17 14:40:00,57.72,57.72,57.41,57.41,59050.0,56.6227,56.6227,56.3186,56.3186,59050.0
2022-08-17 14:45:00,57.43,57.48,57.33,57.42,18309.0,56.3382,56.3873,56.2401,56.3284,18309.0
2022-08-17 14:50:00,57.43,57.44,57.29,57.32,17757.0,56.3382,56.348,56.2009,56.2303,17757.0
2022-08-17 14:55:00,57.3,57.41,57.26,57.27,24898.0,56.2107,56.3186,56.1714,56.1813,24898.0
2022-08-17 15:00:00,57.26,57.4,57.25,57.4,20882.0,56.1714,56.3088,56.1616,56.3088,20882.0
2022-08-17 15:05:00,57.4,57.47,57.25,57.26,28024.0,56.3088,56.3775,56.1616,56.1714,28024.0
2022-08-17 15:10:00,57.26,57.29,56.89,57.01,58086.0,56.1714,56.2009,55.8085,55.9262,58086.0
2022-08-17 15:15:00,57.03,57.03,56.95,57.0,8755.0,55.9458,55.9458,55.8673,55.9164,8755.0
2022-08-17 15:20:00,56.96,57.09,56.89,57.07,15793.0,55.8772,56.0047,55.8085,55.9851,15793.0
2022-08-17 15:25:00,57.07,57.16,57.0,57.09,32404.0,55.9851,56.0734,55.9164,56.0047,32404.0
2022-08-17 15:30:00,57.08,57.08,56.97,57.02,18157.0,55.9949,55.9949,55.887,55.936,18157.0
2022-08-17 15:35:00,57.01,57.11,57.0,57.05,12902.0,55.9262,56.0243,55.9164,55.9654,12902.0
2022-08-17 15:40:00,57.05,57.13,57.04,57.09,18596.0,55.9654,56.0439,55.9556,56.0047,18596.0
2022-08-17 15:45:00,57.09,57.09,56.92,56.93,67971.0,56.0047,56.0047,55.8379,55.8477,67971.0
2022-08-17 15:50:00,56.93,57.02,56.83,57.0,290962.0,55.8477,55.936,55.7496,55.9164,290962.0
2022-08-17 15:55:00,56.99,57.03,56.91,56.98,124704.0,55.9066,55.9458,55.8281,55.8968,124704.0
2022-08-18 09:30:00,56.98,57.05,56.79,56.82,103038.0,55.8968,55.9654,55.7104,55.7398,103038.0
2022-08-18 09:35:00,56.81,56.97,56.76,56.94,94377.0,55.73,55.887,55.681,55.8575,94377.0
2022-08-18 09:40:00,56.92,57.01,56.83,57.0,32511.0,55.8379,55.9262,55.7496,55.9164,32511.0
2022-08-18 09:45:00,57.03,57.03,56.75,56.75,74720.0,55.9458,55.9458,55.6711,55.6711,74720.0
2022-08-18 09:50:00,56.73,56.89,56.73,56.82,23838.0,55.6515,55.8085,55.6515,55.7398,23838.0
2022-08-18 09:55:00,56.8,56.87,56.74,56.76,11480.0,55.7202,55.7889,55.6613,55.681,11480.0
2022-08-18 10:00:00,56.76,56.76,56.63,56.75,72392.0,55.681,55.681,55.5534,55.6711,72392.0
2022-08-18 10:05:00,56.74,56.8,56.66,56.79,32290.0,55.6613,55.7202,55.5829,55.7104,32290.0
2022-08-18 10:10:00,56.79,56.8,56.69,56.8,19502.0,55.7104,55.7202,55.6123,55.7202,19502.0
2022-08-18 10:15:00,56.79,56.86,56.75,56.85,20518.0,55.7104,55.7791,55.6711,55.7692,20518.0
2022-08-18 10:20:00,56.85,56.94,56.84,56.9,25260.0,55.7692,55.8575,55.7594,55.8183,25260.0
2022-08-18 10:25:00,56.88,56.93,56.8,56.81,21331.0,55.7987,55.8477,55.7202,55.73,21331.0
2022-08-18 10:30:00,56.81,56.87,56.71,56.83,35586.0,55.73,55.7889,55.6319,55.7496,35586.0
2022-08-18 10:35:00,56.83,56.88,56.79,56.88,19471.0,55.7496,55.7987,55.7104,55.7987,19471.0
2022-08-18 10:40:00,56.89,57.04,56.88,56.98,109447.0,55.8085,55.9556,55.7987,55.8968,109447.0
2022-08-18 10:45:00,56.99,57.11,56.95,57.1,31131.0,55.9066,56.0243,55.8673,56.0145,31131.0
2022-08-18 10:50:00,57.11,57.13,56.98,57.0,43380.0,56.0243,56.0439,55.8968,55.9164,43380.0
2022-08-18 10:55:00,57.01,57.03,56.9,56.97,21708.0,55.9262,55.9458,55.8183,55.887,21708.0
2022-08-18 11:00:00,56.97,57.06,56.87,56.89,30356.0,55.887,55.9753,55.7889,55.8085,30356.0
2022-08-18 11:05:00,56.91,56.91,56.81,56.89,47875.0,55.8281,55.8281,55.73,55.8085,47875.0
2022-08-18 11:10:00,56.93,57.03,56.91,57.02,41278.0,55.8477,55.9458,55.8281,55.936,41278.0
2022-08-18 11:15:00,57.02,57.12,56.99,57.0,23593.0,55.936,56.0341,55.9066,55.9164,23593.0
2022-08-18 11:20:00,57.01,57.17,57.0,57.17,33494.0,55.9262,56.0832,55.9164,56.0832,33494.0
2022-08-18 11:25:00,57.17,57.21,57.1,57.17,12380.0,56.0832,56.1224,56.0145,56.0832,12380.0
2022-08-18 11:30:00,57.18,57.27,57.13,57.22,44555.0,56.093,56.1813,56.0439,56.1322,44555.0
2022-08-18 11:35:00,57.19,57.29,57.18,57.26,20189.0,56.1028,56.2009,56.093,56.1714,20189.0
2022-08-18 11:40:00,57.26,57.31,57.21,57.24,31484.0,56.1714,56.2205,56.1224,56.1518,31484.0
2022-08-18 11:45:00,57.26,57.31,57.21,57.3,39307.0,56.1714,56.2205,56.1224,56.2107,39307.0
2022-08-18 11:50:00,57.3,57.34,57.23,57.27,35366.0,56.2107,56.2499,56.142,56.1813,35366.0
2022-08-18 11:55:00,57.27,57.33,57.21,57.21,22028.0,56.1813,56.2401,56.1224,56.1224,22028.0
2022-08-18 12:00:00,57.21,57.27,57.16,57.27,39282.0,56.1224,56.1813,56.0734,56.1813,39282.0
2022-08-18 12:05:00,57.26,57.28,57.19,57.2,11470.0,56.1714,56.1911,56.1028,56.1126,11470.0
2022-08-18 12:10:00,57.2,57.23,57.16,57.18,3784.0,56.1126,56.142,56.0734,56.093,3784.0
2022-08-18 12:15:00,57.19,57.23,57.16,57.17,8839.0,56.1028,56.142,56.0734,56.0832,8839.0
2022-08-18 12:20:00,57.15,57.15,56.93,56.95,27128.0,56.0635,56.0635,55.8477,55.8673,27128.0
2022-08-18 12:25:00,56.94,56.99,56.89,56.93,35023.0,55.8575,55.9066,55.8085,55.8477,35023.0
2022-08-18 12:30:00,56.93,56.97,56.87,56.95,15429.0,55.8477,55.887,55.7889,55.8673,15429.0
2022-08-18 12:35:00,56.95,56.96,56.84,56.89,13051.0,55.8673,55.8772,55.7594,55.8085,13051.0
2022-08-18 12:40:00,56.9,56.9,56.76,56.77,14389.0,55.8183,55.8183,55.681,55.6908,14389.0
2022-08-18 12:45:00,56.75,56.9,56.74,56.88,11056.0,55.6711,55.8183,55.6613,55.7987,11056.0
2022-08-18 12:50:00,56.87,56.89,56.86,56.88,7490.0,55.7889,55.8085,55.7791,55.7987,7490.0
2022-08-18 12:55:00,56.89,56.91,56.84,56.87,12827.0,55.8085,55.8281,55.7594,55.7889,12827.0
2022-08-18 13:00:00,56.9,56.9,56.84,56.87,6411.0,55.8183,55.8183,55.7594,55.7889,6411.0
2022-08-18 13:05:00,56.91,57.01,56.91,57.01,12288.0,55.8281,55.9262,55.8281,55.9262,12288.0
2022-08-18 13:10:00,57.01,57.05,56.9,56.91,46793.0,55.9262,55.9654,55.8183,55.8281,46793.0
2022-08-18 13:15:00,56.91,57.01,56.89,57.01,12758.0,55.8281,55.9262,55.8085,55.9262,12758.0
2022-08-18 13:20:00,57.01,57.06,56.96,56.98,12551.0,55.9262,55.9753,55.8772,55.8968,12551.0
2022-08-18 13:25:00,57.0,57.08,56.97,57.05,10015.0,55.9164,55.9949,55.887,55.9654,10015.0
2022-08-18 13:30:00,57.06,57.08,57.0,57.05,14809.0,55.9753,55.9949,55.9164,55.9654,14809.0
2022-08-18 13:35:00,57.05,57.12,57.05,57.11,12777.0,55.9654,56.0341,55.9654,56.0243,12777.0
2022-08-18 13:40:00,57.12,57.14,57.1,57.11,17785.0,56.0341,56.0537,56.0145,56.0243,17785.0
2022-08-18 13:45:00,57.1,57.1,57.03,57.04,20115.0,56.0145,56.0145,55.9458,55.9556,20115.0
2022-08-18 13:50:00,57.04,57.1,57.04,57.06,11803.0,55.9556,56.0145,55.9556,55.9753,11803.0
2022-08-18 13:55:00,57.05,57.06,57.0,57.03,18769.0,55.9654,55.9753,55.9164,55.9458,18769.0
2022-08-18 14:00:00,57.02,57.06,56.99,57.03,10013.0,55.936,55.9753,55.9066,55.9458,10013.0
2022-08-18 14:05:00,57.02,57.13,57.01,57.13,13355.0,55.936,56.0439,55.9262,56.0439,13355.0
2022-08-18 14:10:00,57.13,57.18,57.06,57.11,17907.0,56.0439,56.093,55.9753,56.0243,17907.0
2022-08-18 14:15:00,57.11,57.17,57.11,57.16,7588.0,56.0243,56.0832,56.0243,56.0734,7588.0
2022-08-18 14:20:00,57.15,57.16,57.1,57.14,5894.0,56.0635,56.0734,56.0145,56.0537,5894.0
2022-08-18 14:25:00,57.13,57.15,57.12,57.14,9461.0,56.0439,56.0635,56.0341,56.0537,9461.0
2022-08-18 14:30:00,57.14,57.14,57.03,57.06,41284.0,56.0537,56.0537,55.9458,55.9753,41284.0
2022-08-18 14:35:00,57.05,57.07,57.02,57.05,17773.0,55.9654,55.9851,55.936,55.9654,17773.0
2022-08-18 14:40:00,57.07,57.14,57.06,57.13,7345.0,55.9851,56.0537,55.9753,56.0439,7345.0
2022-08-18 14:45:00,57.14,57.15,57.08,57.09,9056.0,56.0537,56.0635,55.9949,56.0047,9056.0
2022-08-18 14:50:00,57.09,57.24,57.08,57.24,12554.0,56.0047,56.1518,55.9949,56.1518,12554.0
2022-08-18 14:55:00,57.23,57.25,57.2,57.22,16942.0,56.142,56.1616,56.1126,56.1322,16942.0
2022-08-18 15:00:00,57.2,57.26,57.18,57.24,14510.0,56.1126,56.1714,56.093,56.1518,14510.0
2022-08-18 15:05:00,57.25,57.28,57.25,57.26,6341.0,56.1616,56.1911,56.1616,56.1714,6341.0
2022-08-18 15:10:00,57.26,57.32,57.24,57.31,4774.0,56.1714,56.2303,56.1518,56.2205,4774.0
2022-08-18 15:15:00,57.33,57.41,57.29,57.4,47699.0,56.2401,56.3186,56.2009,56.3088,47699.0
2022-08-18 15:20:00,57.41,57.43,57.32,57.42,40880.0,56.3186,56.3382,56.2303,56.3284,40880.0
2022-08-18 15:25:00,57.41,57.43,57.35,57.4,11190.0,56.3186,56.3382,56.2597,56.3088,11190.0
2022-08-18 15:30:00,57.4,57.46,57.36,57.46,14037.0,56.3088,56.3676,56.2695,56.3676,14037.0
2022-08-18 15:35:00,57.45,57.46,57.41,57.41,5314.0,56.3578,56.3676,56.3186,56.3186,5314.0
2022-08-18 15:40:00,57.42,57.43,57.37,57.41,40492.0,56.3284,56.3382,56.2794,56.3186,40492.0
2022-08-18 15:45:00,57.4,57.41,57.31,57.35,18754.0,56.3088,56.3186,56.2205,56.2597,18754.0
2022-08-18 15:50:00,57.34,57.34,57.15,57.17,46044.0,56.2499,56.2499,56.0635,56.0832,46044.0
2022-08-18 15:55:00,57.18,57.28,57.11,57.27,92820.0,56.093,56.1911,56.0243,56.1813,92820.0
2022-08-19 09:30:00,56.49,56.55,56.39,56.47,104317.0,55.4161,55.4749,55.318,55.3965,104317.0
2022-08-19 09:35:00,56.46,56.56,56.35,56.42,88794.0,55.3867,55.4848,55.2787,55.3474,88794.0
2022-08-19 09:40:00,56.41,56.43,56.2,56.23,60966.0,55.3376,55.3572,55.1316,55.161,60966.0
2022-08-19 09:45:00,56.21,56.25,56.12,56.16,90813.0,55.1414,55.1807,55.0531,55.0924,90813.0
2022-08-19 09:50:00,56.13,56.14,55.97,55.97,107136.0,55.0629,55.0727,54.906,54.906,107136.0
2022-08-19 09:55:00,55.97,56.07,55.9,55.97,150041.0,54.906,55.0041,54.8373,54.906,150041.0
2022-08-19 10:00:00,55.97,56.09,55.93,56.04,37874.0,54.906,55.0237,54.8667,54.9746,37874.0
2022-08-19 10:05:00,56.03,56.1,55.93,55.94,30457.0,54.9648,55.0335,54.8667,54.8765,30457.0
2022-08-19 10:10:00,55.93,56.01,55.89,55.91,44083.0,54.8667,54.9452,54.8275,54.8471,44083.0
2022-08-19 10:15:00,55.91,56.0,55.87,55.97,59588.0,54.8471,54.9354,54.8079,54.906,59588.0
2022-08-19 10:20:00,56.0,56.07,55.92,55.97,28577.0,54.9354,55.0041,54.8569,54.906,28577.0
2022-08-19 10:25:00,55.97,56.02,55.89,56.01,40934.0,54.906,54.955,54.8275,54.9452,40934.0
2022-08-19 10:30:00,55.97,56.09,55.96,56.0,17957.0,54.906,55.0237,54.8962,54.9354,17957.0
2022-08-19 10:35:00,56.0,56.03,55.95,55.99,61072.0,54.9354,54.9648,54.8864,54.9256,61072.0
2022-08-19 10:40:00,56.0,56.06,55.89,56.04,74867.0,54.9354,54.9943,54.8275,54.9746,74867.0
2022-08-19 10:45:00,56.03,56.1,56.02,56.07,22704.0,54.9648,55.0335,54.955,55.0041,22704.0
2022-08-19 10:50:00,56.05,56.06,55.88,55.94,79559.0,54.9845,54.9943,54.8177,54.8765,79559.0
2022-08-19 10:55:00,55.96,55.97,55.81,55.82,56345.0,54.8962,54.906,54.749,54.7588,56345.0
2022-08-19 11:00:00,55.82,55.88,55.77,55.79,63563.0,54.7588,54.8177,54.7098,54.7294,63563.0
2022-08-19 11:05:00,55.79,55.84,55.63,55.66,220952.0,54.7294,54.7784,54.5724,54.6019,220952.0
2022-08-19 11:10:00,55.65,55.7,55.61,55.68,56063.0,54.5921,54.6411,54.5528,54.6215,56063.0
2022-08-19 11:15:00,55.68,55.71,55.65,55.71,38384.0,54.6215,54.6509,54.5921,54.6509,38384.0
2022-08-19 11:20:00,55.73,55.73,55.67,55.71,124500.0,54.6705,54.6705,54.6117,54.6509,124500.0
2022-08-19 11:25:00,55.71,55.78,55.65,55.77,14236.0,54.6509,54.7196,54.5921,54.7098,14236.0
2022-08-19 11:30:00,55.77,55.79,55.66,55.72,47577.0,54.7098,54.7294,54.6019,54.6607,47577.0
2022-08-19 11:35:00,55.73,55.82,55.72,55.78,13882.0,54.6705,54.7588,54.6607,54.7196,13882.0
2022-08-19 11:40:00,55.79,55.87,55.76,55.83,14534.0,54.7294,54.8079,54.7,54.7686,14534.0
2022-08-19 11:45:00,55.82,55.98,55.81,55.91,107915.0,54.7588,54.9158,54.749,54.8471,107915.0
2022-08-19 11:50:00,55.92,55.96,55.84,55.86,84716.0,54.8569,54.8962,54.7784,54.7981,84716.0
2022-08-19 11:55:00,55.86,55.86,55.81,55.82,23211.0,54.7981,54.7981,54.749,54.7588,23211.0
2022-08-19 12:00:00,55.81,55.82,55.74,55.79,52152.0,54.749,54.7588,54.6803,54.7294,52152.0
2022-08-19 12:05:00,55.79,55.8,55.73,55.75,7858.0,54.7294,54.7392,54.6705,54.6902,7858.0
2022-08-19 12:10:00,55.75,55.89,55.75,55.89,18010.0,54.6902,54.8275,54.6902,54.8275,18010.0
2022-08-19 12:15:00,55.89,55.96,55.88,55.93,29360.0,54.8275,54.8962,54.8177,54.8667,29360.0
2022-08-19 12:20:00,55.94,55.96,55.9,55.92,20389.0,54.8765,54.8962,54.8373,54.8569,20389.0
2022-08-19 12:25:00,55.92,55.92,55.81,55.85,13502.0,54.8569,54.8569,54.749,54.7883,13502.0
2022-08-19 12:30:00,55.82,55.88,55.81,55.88,22034.0,54.7588,54.8177,54.749,54.8177,22034.0
2022-08-19 12:35:00,55.93,56.07,55.91,56.07,38935.0,54.8667,55.0041,54.8471,55.0041,38935.0
2022-08-19 12:40:00,56.03,56.07,55.98,56.06,12306.0,54.9648,55.0041,54.9158,54.9943,12306.0
2022-08-19 12:45:00,56.06,56.1,55.99,55.99,14872.0,54.9943,55.0335,54.9256,54.9256,14872.0
2022-08-19 12:50:00,56.0,56.07,56.0,56.06,13178.0,54.9354,55.0041,54.9354,54.9943,13178.0
2022-08-19 12:55:00,56.09,56.14,56.05,56.05,8758.0,55.0237,55.0727,54.9845,54.9845,8758.0
2022-08-19 13:00:00,56.04,56.12,56.01,56.12,12220.0,54.9746,55.0531,54.9452,55.0531,12220.0
2022-08-19 13:05:00,56.07,56.08,56.01,56.04,15991.0,55.0041,55.0139,54.9452,54.9746,15991.0
2022-08-19 13:10:00,56.05,56.07,55.96,55.99,16985.0,54.9845,55.0041,54.8962,54.9256,16985.0
2022-08-19 13:15:00,55.99,56.03,55.95,55.96,18428.0,54.9256,54.9648,54.8864,54.8962,18428.0
2022-08-19 13:20:00,55.97,55.98,55.92,55.95,21764.0,54.906,54.9158,54.8569,54.8864,21764.0
2022-08-19 13:25:00,55.95,55.95,55.89,55.91,47923.0,54.8864,54.8864,54.8275,54.8471,47923.0
2022-08-19 13:30:00,55.9,55.9,55.7,55.81,43587.0,54.8373,54.8373,54.6411,54.749,43587.0
2022-08-19 13:35:00,55.77,55.78,55.72,55.75,4350.0,54.7098,54.7196,54.6607,54.6902,4350.0
2022-08-19 13:40:00,55.76,55.82,55.75,55.81,9844.0,54.7,54.7588,54.6902,54.749,9844.0
2022-08-19 13:45:00,55.81,55.85,55.8,55.84,7938.0,54.749,54.7883,54.7392,54.7784,7938.0
2022-08-19 13:50:00,55.84,55.92,55.83,55.92,29950.0,54.7784,54.8569,54.7686,54.8569,29950.0
2022-08-19 13:55:00,55.92,55.95,55.89,55.91,25432.0,54.8569,54.8864,54.8275,54.8471,25432.0
2022-08-19 14:00:00,55.91,55.94,55.86,55.92,10926.0,54.8471,54.8765,54.7981,54.8569,10926.0
2022-08-19 14:05:00,55.91,55.93,55.87,55.88,18002.0,54.8471,54.8667,54.8079,54.8177,18002.0
2022-08-19 14:10:00,55.86,55.89,55.75,55.76,22199.0,54.7981,54.8275,54.6902,54.7,22199.0
2022-08-19 14:15:00,55.73,55.74,55.71,55.72,17453.0,54.6705,54.6803,54.6509,54.6607,17453.0
2022-08-19 14:20:00,55.7,55.78,55.69,55.76,9309.0,54.6411,54.7196,54.6313,54.7,9309.0
2022-08-19 14:25:00,55.75,55.81,55.73,55.8,13900.0,54.6902,54.749,54.6705,54.7392,13900.0
2022-08-19 14:30:00,55.79,55.82,55.73,55.82,4468.0,54.7294,54.7588,54.6705,54.7588,4468.0
2022-08-19 14:35:00,55.8,55.81,55.71,55.72,8421.0,54.7392,54.749,54.6509,54.6607,8421.0
2022-08-19 14:40:00,55.72,55.77,55.66,55.75,13429.0,54.6607,54.7098,54.6019,54.6902,13429.0
2022-08-19 14:45:00,55.75,55.78,55.72,55.76,12597.0,54.6902,54.7196,54.6607,54.7,12597.0
2022-08-19 14:50:00,55.75,55.76,55.63,55.66,22365.0,54.6902,54.7,54.5724,54.6019,22365.0
2022-08-19 14:55:00,55.65,55.68,55.57,55.63,21964.0,54.5921,54.6215,54.5136,54.5724,21964.0
2022-08-19 15:00:00,55.62,55.65,55.51,55.52,23347.0,54.5626,54.5921,54.4547,54.4645,23347.0
2022-08-19 15:05:00,55.53,55.56,55.48,55.51,39761.0,54.4743,54.5038,54.4253,54.4547,39761.0
2022-08-19 15:10:00,55.53,55.73,55.52,55.72,55169.0,54.4743,54.6705,54.4645,54.6607,55169.0
2022-08-19 15:15:00,55.73,55.8,55.69,55.72,36393.0,54.6705,54.7392,54.6313,54.6607,36393.0
2022-08-19 15:20:00,55.74,55.79,55.7,55.74,32599.0,54.6803,54.7294,54.6411,54.6803,32599.0
2022-08-19 15:25:00,55.75,55.77,55.72,55.77,15537.0,54.6902,54.7098,54.6607,54.7098,15537.0
2022-08-19 15:30:00,55.76,55.83,55.71,55.74,38518.0,54.7,54.7686,54.6509,54.6803,38518.0
2022-08-19 15:35:00,55.75,55.78,55.71,55.73,35614.0,54.6902,54.7196,54.6509,54.6705,35614.0
2022-08-19 15:40:00,55.73,55.76,55.67,55.76,69248.0,54.6705,54.7,54.6117,54.7,69248.0
2022-08-19 15:45:00,55.76,55.8,55.68,55.75,27415.0,54.7,54.7392,54.6215,54.6902,27415.0
2022-08-19 15:50:00,55.75,55.89,55.72,55.77,85448.0,54.6902,54.8275,54.6607,54.7098,85448.0
2022-08-19 15:55:00,55.78,55.81,55.73,55.73,102886.0,54.7196,54.749,54.6705,54.6705,102886.0
2022-08-22 09:30:00,54.38,54.41,54.16,54.16,266272.0,53.3462,53.3756,53.1304,53.1304,266272.0
2022-08-22 09:35:00,54.16,54.21,54.08,54.17,70215.0,53.1304,53.1794,53.0519,53.1402,70215.0
2022-08-22 09:40:00,54.17,54.36,54.13,54.3,86649.0,53.1402,53.3266,53.101,53.2677,86649.0
2022-08-22 09:45:00,54.3,54.3,54.06,54.07,45828.0,53.2677,53.2677,53.0323,53.0421,45828.0
2022-08-22 09:50:00,54.03,54.16,53.99,54.14,88765.0,53.0029,53.1304,52.9636,53.1108,88765.0
2022-08-22 09:55:00,54.14,54.21,54.12,54.16,44109.0,53.1108,53.1794,53.0911,53.1304,44109.0
2022-08-22 10:00:00,54.12,54.15,54.03,54.12,99979.0,53.0911,53.1206,53.0029,53.0911,99979.0
2022-08-22 10:05:00,54.13,54.14,53.97,54.06,84717.0,53.101,53.1108,52.944,53.0323,84717.0
2022-08-22 10:10:00,54.06,54.09,53.96,53.99,32587.0,53.0323,53.0617,52.9342,52.9636,32587.0
2022-08-22 10:15:00,53.98,54.01,53.89,53.94,40898.0,52.9538,52.9832,52.8655,52.9146,40898.0
2022-08-22 10:20:00,53.94,53.94,53.76,53.76,69404.0,52.9146,52.9146,52.738,52.738,69404.0
2022-08-22 10:25:00,53.77,53.9,53.75,53.81,37641.0,52.7478,52.8753,52.7282,52.787,37641.0
2022-08-22 10:30:00,53.8,53.89,53.7,53.75,143595.0,52.7772,52.8655,52.6791,52.7282,143595.0
2022-08-22 10:35:00,53.76,53.87,53.74,53.85,48817.0,52.738,52.8459,52.7184,52.8263,48817.0
2022-08-22 10:40:00,53.86,53.96,53.82,53.85,72686.0,52.8361,52.9342,52.7968,52.8263,72686.0
2022-08-22 10:45:00,53.87,53.95,53.86,53.91,27941.0,52.8459,52.9244,52.8361,52.8851,27941.0
2022-08-22 10:50:00,53.91,53.92,53.75,53.77,54430.0,52.8851,52.8949,52.7282,52.7478,54430.0
2022-08-22 10:55:00,53.78,53.82,53.66,53.68,89726.0,52.7576,52.7968,52.6399,52.6595,89726.0
2022-08-22 11:00:00,53.66,53.82,53.66,53.78,74003.0,52.6399,52.7968,52.6399,52.7576,74003.0
2022-08-22 11:05:00,53.81,53.84,53.77,53.77,15939.0,52.787,52.8165,52.7478,52.7478,15939.0
2022-08-22 11:10:00,53.81,53.85,53.71,53.84,22938.0,52.787,52.8263,52.6889,52.8165,22938.0
2022-08-22 11:15:00,53.84,53.9,53.83,53.89,45988.0,52.8165,52.8753,52.8067,52.8655,45988.0
2022-08-22 11:20:00,53.89,53.93,53.86,53.88,57055.0,52.8655,52.9048,52.8361,52.8557,57055.0
2022-08-22 11:25:00,53.88,53.89,53.83,53.84,18404.0,52.8557,52.8655,52.8067,52.8165,18404.0
2022-08-22 11:30:00,53.83,53.93,53.78,53.91,35779.0,52.8067,52.9048,52.7576,52.8851,35779.0
2022-08-22 11:35:00,53.93,53.99,53.88,53.91,14633.0,52.9048,52.9636,52.8557,52.8851,14633.0
2022-08-22 11:40:00,53.91,54.01,53.91,53.93,40247.0,52.8851,52.9832,52.8851,52.9048,40247.0
2022-08-22 11:45:00,53.92,53.98,53.85,53.91,9339.0,52.8949,52.9538,52.8263,52.8851,9339.0
2022-08-22 11:50:00,53.92,53.98,53.92,53.97,11125.0,52.8949,52.9538,52.8949,52.944,11125.0
2022-08-22 11:55:00,53.96,54.02,53.92,53.96,16926.0,52.9342,52.993,52.8949,52.9342,16926.0
2022-08-22 12:00:00,53.95,54.03,53.93,53.96,11089.0,52.9244,53.0029,52.9048,52.9342,11089.0
2022-08-22 12:05:00,53.96,53.98,53.85,53.85,38904.0,52.9342,52.9538,52.8263,52.8263,38904.0
2022-08-22 12:10:00,53.84,53.88,53.81,53.83,17763.0,52.8165,52.8557,52.787,52.8067,17763.0
2022-08-22 12:15:00,53.83,53.9,53.83,53.88,17678.0,52.8067,52.8753,52.8067,52.8557,17678.0
2022-08-22 12:20:00,53.89,54.0,53.89,54.0,22499.0,52.8655,52.9734,52.8655,52.9734,22499.0
2022-08-22 12:25:00,54.01,54.02,53.85,53.86,15450.0,52.9832,52.993,52.8263,52.8361,15450.0
2022-08-22 12:30:00,53.87,53.9,53.84,53.87,8429.0,52.8459,52.8753,52.8165,52.8459,8429.0
2022-08-22 12:35:00,53.87,53.97,53.87,53.94,9112.0,52.8459,52.944,52.8459,52.9146,9112.0
2022-08-22 12:40:00,53.95,53.95,53.79,53.8,32953.0,52.9244,52.9244,52.7674,52.7772,32953.0
2022-08-22 12:45:00,53.8,53.87,53.74,53.84,34405.0,52.7772,52.8459,52.7184,52.8165,34405.0
2022-08-22 12:50:00,53.83,53.87,53.81,53.86,10130.0,52.8067,52.8459,52.787,52.8361,10130.0
2022-08-22 12:55:00,53.87,53.88,53.81,53.87,20818.0,52.8459,52.8557,52.787,52.8459,20818.0
2022-08-22 13:00:00,53.87,53.88,53.75,53.76,16048.0,52.8459,52.8557,52.7282,52.738,16048.0
2022-08-22 13:05:00,53.75,53.78,53.73,53.75,36898.0,52.7282,52.7576,52.7086,52.7282,36898.0
2022-08-22 13:10:00,53.74,53.75,53.65,53.7,46052.0,52.7184,52.7282,52.6301,52.6791,46052.0
2022-08-22 13:15:00,53.72,53.73,53.67,53.7,28054.0,52.6987,52.7086,52.6497,52.6791,28054.0
2022-08-22 13:20:00,53.72,53.73,53.62,53.63,18216.0,52.6987,52.7086,52.6006,52.6105,18216.0
2022-08-22 13:25:00,53.64,53.66,53.59,53.6,14249.0,52.6203,52.6399,52.5712,52.581,14249.0
2022-08-22 13:30:00,53.6,53.6,53.47,53.47,23279.0,52.581,52.581,52.4535,52.4535,23279.0
2022-08-22 13:35:00,53.47,53.51,53.43,53.47,69279.0,52.4535,52.4927,52.4143,52.4535,69279.0
2022-08-22 13:40:00,53.47,53.52,53.46,53.49,11055.0,52.4535,52.5025,52.4437,52.4731,11055.0
2022-08-22 13:45:00,53.48,53.52,53.47,53.5,17008.0,52.4633,52.5025,52.4535,52.4829,17008.0
2022-08-22 13:50:00,53.47,53.5,53.44,53.47,13608.0,52.4535,52.4829,52.4241,52.4535,13608.0
2022-08-22 13:55:00,53.46,53.46,53.38,53.41,43606.0,52.4437,52.4437,52.3652,52.3946,43606.0
2022-08-22 14:00:00,53.4,53.43,53.36,53.36,12555.0,52.3848,52.4143,52.3456,52.3456,12555.0
2022-08-22 14:05:00,53.35,53.43,53.35,53.36,20830.0,52.3358,52.4143,52.3358,52.3456,20830.0
2022-08-22 14:10:00,53.35,53.4,53.33,53.4,33822.0,52.3358,52.3848,52.3162,52.3848,33822.0
2022-08-22 14:15:00,53.4,53.44,53.35,53.41,99505.0,52.3848,52.4241,52.3358,52.3946,99505.0
2022-08-22 14:20:00,53.43,53.45,53.39,53.4,30467.0,52.4143,52.4339,52.375,52.3848,30467.0
2022-08-22 14:25:00,53.4,53.43,53.38,53.38,41728.0,52.3848,52.4143,52.3652,52.3652,41728.0
2022-08-22 14:30:00,53.37,53.38,53.32,53.35,24196.0,52.3554,52.3652,52.3064,52.3358,24196.0
2022-08-22 14:35:00,53.35,53.37,53.31,53.33,8491.0,52.3358,52.3554,52.2965,52.3162,8491.0
2022-08-22 14:40:00,53.32,53.33,53.24,53.24,46425.0,52.3064,52.3162,52.2279,52.2279,46425.0
2022-08-22 14:45:00,53.25,53.28,53.22,53.24,33311.0,52.2377,52.2671,52.2083,52.2279,33311.0
2022-08-22 14:50:00,53.23,53.28,53.2,53.21,19216.0,52.2181,52.2671,52.1886,52.1984,19216.0
2022-08-22 14:55:00,53.21,53.28,53.18,53.26,24579.0,52.1984,52.2671,52.169,52.2475,24579.0
2022-08-22 15:00:00,53.28,53.39,53.27,53.33,42842.0,52.2671,52.375,52.2573,52.3162,42842.0
2022-08-22 15:05:00,53.32,53.39,53.3,53.37,18344.0,52.3064,52.375,52.2867,52.3554,18344.0
2022-08-22 15:10:00,53.39,53.47,53.39,53.44,28444.0,52.375,52.4535,52.375,52.4241,28444.0
2022-08-22 15:15:00,53.45,53.5,53.36,53.36,40918.0,52.4339,52.4829,52.3456,52.3456,40918.0
2022-08-22 15:20:00,53.37,53.45,53.36,53.44,11235.0,52.3554,52.4339,52.3456,52.4241,11235.0
2022-08-22 15:25:00,53.45,53.48,53.33,53.34,29324.0,52.4339,52.4633,52.3162,52.326,29324.0
2022-08-22 15:30:00,53.36,53.37,53.24,53.27,54461.0,52.3456,52.3554,52.2279,52.2573,54461.0
2022-08-22 15:35:00,53.26,53.42,53.26,53.38,28250.0,52.2475,52.4045,52.2475,52.3652,28250.0
2022-08-22 15:40:00,53.39,53.39,53.14,53.14,50134.0,52.375,52.375,52.1298,52.1298,50134.0
2022-08-22 15:45:00,53.15,53.28,53.14,53.28,136250.0,52.1396,52.2671,52.1298,52.2671,136250.0
2022-08-22 15:50:00,53.27,53.45,53.23,53.35,129468.0,52.2573,52.4339,52.2181,52.3358,129468.0
2022-08-22 15:55:00,53.36,53.45,53.27,53.42,188902.0,52.3456,52.4339,52.2573,52.4045,188902.0
2022-08-23 09:30:00,53.25,53.48,53.23,53.42,113534.0,52.2377,52.4633,52.2181,52.4045,113534.0
2022-08-23 09:35:00,53.44,53.54,53.33,53.33,111180.0,52.4241,52.5222,52.3162,52.3162,111180.0
2022-08-23 09:40:00,53.33,53.41,53.14,53.15,152145.0,52.3162,52.3946,52.1298,52.1396,152145.0
2022-08-23 09:45:00,53.15,53.51,53.15,53.47,234675.0,52.1396,52.4927,52.1396,52.4535,234675.0
2022-08-23 09:50:00,53.51,53.68,53.5,53.59,97514.0,52.4927,52.6595,52.4829,52.5712,97514.0
2022-08-23 09:55:00,53.6,53.66,53.49,53.54,60544.0,52.581,52.6399,52.4731,52.5222,60544.0
2022-08-23 10:00:00,53.52,53.64,53.4,53.44,52023.0,52.5025,52.6203,52.3848,52.4241,52023.0
2022-08-23 10:05:00,53.45,53.81,53.45,53.79,67832.0,52.4339,52.787,52.4339,52.7674,67832.0
2022-08-23 10:10:00,53.8,53.92,53.77,53.86,45195.0,52.7772,52.8949,52.7478,52.8361,45195.0
2022-08-23 10:15:00,53.87,53.89,53.73,53.79,30787.0,52.8459,52.8655,52.7086,52.7674,30787.0
2022-08-23 10:20:00,53.79,53.88,53.76,53.77,23839.0,52.7674,52.8557,52.738,52.7478,23839.0
2022-08-23 10:25:00,53.72,53.76,53.57,53.57,40195.0,52.6987,52.738,52.5516,52.5516,40195.0
2022-08-23 10:30:00,53.58,53.78,53.54,53.74,34506.0,52.5614,52.7576,52.5222,52.7184,34506.0
2022-08-23 10:35:00,53.78,53.79,53.5,53.5,46847.0,52.7576,52.7674,52.4829,52.4829,46847.0
2022-08-23 10:40:00,53.49,53.57,53.42,53.54,61925.0,52.4731,52.5516,52.4045,52.5222,61925.0
2022-08-23 10:45:00,53.56,53.58,53.46,53.57,14145.0,52.5418,52.5614,52.4437,52.5516,14145.0
2022-08-23 10:50:00,53.57,53.64,53.36,53.39,37161.0,52.5516,52.6203,52.3456,52.375,37161.0
2022-08-23 10:55:00,53.38,53.39,53.23,53.27,73951.0,52.3652,52.375,52.2181,52.2573,73951.0
2022-08-23 11:00:00,53.27,53.31,53.05,53.17,112293.0,52.2573,52.2965,52.0415,52.1592,112293.0
2022-08-23 11:05:00,53.16,53.21,53.1,53.18,11400.0,52.1494,52.1984,52.0905,52.169,11400.0
2022-08-23 11:10:00,53.18,53.32,53.16,53.3,83685.0,52.169,52.3064,52.1494,52.2867,83685.0
2022-08-23 11:15:00,53.29,53.43,53.28,53.38,89099.0,52.2769,52.4143,52.2671,52.3652,89099.0
2022-08-23 11:20:00,53.37,53.43,53.33,53.38,13865.0,52.3554,52.4143,52.3162,52.3652,13865.0
2022-08-23 11:25:00,53.38,53.38,53.24,53.25,19963.0,52.3652,52.3652,52.2279,52.2377,19963.0
2022-08-23 11:30:00,53.26,53.35,53.25,53.29,14417.0,52.2475,52.3358,52.2377,52.2769,14417.0
2022-08-23 11:35:00,53.31,53.43,53.31,53.37,11726.0,52.2965,52.4143,52.2965,52.3554,11726.0
2022-08-23 11:40:00,53.41,53.41,53.23,53.31,15212.0,52.3946,52.3946,52.2181,52.2965,15212.0
2022-08-23 11:45:00,53.32,53.39,53.29,53.35,18986.0,52.3064,52.375,52.2769,52.3358,18986.0
2022-08-23 11:50:00,53.36,53.41,53.3,53.33,9451.0,52.3456,52.3946,52.2867,52.3162,9451.0
2022-08-23 11:55:00,53.32,53.32,53.21,53.28,27296.0,52.3064,52.3064,52.1984,52.2671,27296.0
2022-08-23 12:00:00,53.27,53.28,53.14,53.19,17576.0,52.2573,52.2671,52.1298,52.1788,17576.0
2022-08-23 12:05:00,53.18,53.28,53.13,53.28,17436.0,52.169,52.2671,52.12,52.2671,17436.0
2022-08-23 12:10:00,53.27,53.29,53.21,53.23,47249.0,52.2573,52.2769,52.1984,52.2181,47249.0
2022-08-23 12:15:00,53.2,53.23,53.06,53.08,37449.0,52.1886,52.2181,52.0513,52.0709,37449.0
2022-08-23 12:20:00,53.1,53.1,52.97,53.02,33432.0,52.0905,52.0905,51.963,52.0121,33432.0
2022-08-23 12:25:00,53.01,53.13,52.98,53.0,69029.0,52.0022,52.12,51.9728,51.9924,69029.0
2022-08-23 12:30:00,53.0,53.12,52.99,53.12,86875.0,51.9924,52.1102,51.9826,52.1102,86875.0
2022-08-23 12:35:00,53.12,53.28,53.11,53.26,58394.0,52.1102,52.2671,52.1003,52.2475,58394.0
2022-08-23 12:40:00,53.26,53.31,53.23,53.27,57605.0,52.2475,52.2965,52.2181,52.2573,57605.0
2022-08-23 12:45:00,53.28,53.3,53.21,53.22,20096.0,52.2671,52.2867,52.1984,52.2083,20096.0
2022-08-23 12:50:00,53.22,53.3,53.19,53.27,11080.0,52.2083,52.2867,52.1788,52.2573,11080.0
2022-08-23 12:55:00,53.27,53.35,53.25,53.33,27384.0,52.2573,52.3358,52.2377,52.3162,27384.0
2022-08-23 13:00:00,53.31,53.36,53.29,53.29,34723.0,52.2965,52.3456,52.2769,52.2769,34723.0
2022-08-23 13:05:00,53.31,53.31,53.2,53.22,13748.0,52.2965,52.2965,52.1886,52.2083,13748.0
2022-08-23 13:10:00,53.23,53.27,53.15,53.27,22054.0,52.2181,52.2573,52.1396,52.2573,22054.0
2022-08-23 13:15:00,53.28,53.35,53.24,53.24,34194.0,52.2671,52.3358,52.2279,52.2279,34194.0
2022-08-23 13:20:00,53.25,53.29,53.17,53.18,17295.0,52.2377,52.2769,52.1592,52.169,17295.0
2022-08-23 13:25:00,53.18,53.41,53.17,53.39,77589.0,52.169,52.3946,52.1592,52.375,77589.0
2022-08-23 13:30:00,53.39,53.45,53.37,53.44,30705.0,52.375,52.4339,52.3554,52.4241,30705.0
2022-08-23 13:35:00,53.43,53.43,53.29,53.29,11794.0,52.4143,52.4143,52.2769,52.2769,11794.0
2022-08-23 13:40:00,53.3,53.34,53.25,53.27,9851.0,52.2867,52.326,52.2377,52.2573,9851.0
2022-08-23 13:45:00,53.26,53.27,53.19,53.22,6257.0,52.2475,52.2573,52.1788,52.2083,6257.0
2022-08-23 13:50:00,53.15,53.17,53.05,53.13,48903.0,52.1396,52.1592,52.0415,52.12,48903.0
2022-08-23 13:55:00,53.12,53.18,53.12,53.15,11708.0,52.1102,52.169,52.1102,52.1396,11708.0
2022-08-23 14:00:00,53.14,53.15,53.1,53.11,24000.0,52.1298,52.1396,52.0905,52.1003,24000.0
2022-08-23 14:05:00,53.11,53.21,53.11,53.19,19838.0,52.1003,52.1984,52.1003,52.1788,19838.0
2022-08-23 14:10:00,53.19,53.2,53.13,53.17,29647.0,52.1788,52.1886,52.12,52.1592,29647.0
2022-08-23 14:15:00,53.18,53.27,53.17,53.26,10116.0,52.169,52.2573,52.1592,52.2475,10116.0
2022-08-23 14:20:00,53.26,53.35,53.26,53.35,15571.0,52.2475,52.3358,52.2475,52.3358,15571.0
2022-08-23 14:25:00,53.32,53.34,53.29,53.33,6090.0,52.3064,52.326,52.2769,52.3162,6090.0
2022-08-23 14:30:00,53.35,53.35,53.22,53.23,7489.0,52.3358,52.3358,52.2083,52.2181,7489.0
2022-08-23 14:35:00,53.25,53.3,53.22,53.28,6272.0,52.2377,52.2867,52.2083,52.2671,6272.0
2022-08-23 14:40:00,53.29,53.36,53.24,53.32,5984.0,52.2769,52.3456,52.2279,52.3064,5984.0
2022-08-23 14:45:00,53.31,53.31,53.2,53.21,8829.0,52.2965,52.2965,52.1886,52.1984,8829.0
2022-08-23 14:50:00,53.22,53.22,53.17,53.18,4519.0,52.2083,52.2083,52.1592,52.169,4519.0
2022-08-23 14:55:00,53.19,53.27,53.17,53.25,10789.0,52.1788,52.2573,52.1592,52.2377,10789.0
2022-08-23 15:00:00,53.27,53.37,53.25,53.34,17871.0,52.2573,52.3554,52.2377,52.326,17871.0
2022-08-23 15:05:00,53.34,53.37,53.29,53.34,4457.0,52.326,52.3554,52.2769,52.326,4457.0
2022-08-23 15:10:00,53.36,53.39,53.29,53.29,77777.0,52.3456,52.375,52.2769,52.2769,77777.0
2022-08-23 15:15:00,53.3,53.42,53.3,53.42,6467.0,52.2867,52.4045,52.2867,52.4045,6467.0
2022-08-23 15:20:00,53.41,53.41,53.29,53.29,5494.0,52.3946,52.3946,52.2769,52.2769,5494.0
2022-08-23 15:25:00,53.3,53.33,53.28,53.31,6577.0,52.2867,52.3162,52.2671,52.2965,6577.0
2022-08-23 15:30:00,53.31,53.34,53.24,53.27,16272.0,52.2965,52.326,52.2279,52.2573,16272.0
2022-08-23 15:35:00,53.28,53.28,53.2,53.21,19407.0,52.2671,52.2671,52.1886,52.1984,19407.0
2022-08-23 15:40:00,53.22,53.35,53.22,53.29,9172.0,52.2083,52.3358,52.2083,52.2769,9172.0
2022-08-23 15:45:00,53.28,53.28,53.16,53.21,35871.0,52.2671,52.2671,52.1494,52.1984,35871.0
2022-08-23 15:50:00,53.19,53.21,53.08,53.17,45053.0,52.1788,52.1984,52.0709,52.1592,45053.0
2022-08-23 15:55:00,53.17,53.24,53.08,53.09,58550.0,52.1592,52.2279,52.0709,52.0807,58550.0
2022-08-24 09:30:00,53.07,53.09,52.89,52.9,173913.0,52.0611,52.0807,51.8845,51.8943,173913.0
2022-08-24 09:35:00,52.9,53.11,52.88,53.11,136397.0,51.8943,52.1003,51.8747,52.1003,136397.0
2022-08-24 09:40:00,53.09,53.2,53.03,53.16,27686.0,52.0807,52.1886,52.0219,52.1494,27686.0
2022-08-24 09:45:00,53.17,53.21,53.07,53.1,18321.0,52.1592,52.1984,52.0611,52.0905,18321.0
2022-08-24 09:50:00,53.08,53.19,53.06,53.08,14798.0,52.0709,52.1788,52.0513,52.0709,14798.0
2022-08-24 09:55:00,53.08,53.14,53.03,53.11,25354.0,52.0709,52.1298,52.0219,52.1003,25354.0
2022-08-24 10:00:00,53.11,53.24,53.01,53.03,23988.0,52.1003,52.2279,52.0022,52.0219,23988.0
2022-08-24 10:05:00,53.01,53.19,53.0,53.13,19013.0,52.0022,52.1788,51.9924,52.12,19013.0
2022-08-24 10:10:00,53.12,53.23,53.12,53.21,39445.0,52.1102,52.2181,52.1102,52.1984,39445.0
2022-08-24 10:15:00,53.2,53.37,53.16,53.37,59580.0,52.1886,52.3554,52.1494,52.3554,59580.0
2022-08-24 10:20:00,53.38,53.42,53.31,53.36,92950.0,52.3652,52.4045,52.2965,52.3456,92950.0
2022-08-24 10:25:00,53.37,53.45,53.35,53.36,56771.0,52.3554,52.4339,52.3358,52.3456,56771.0
2022-08-24 10:30:00,53.36,53.42,53.26,53.35,32094.0,52.3456,52.4045,52.2475,52.3358,32094.0
2022-08-24 10:35:00,53.4,53.42,53.24,53.27,44965.0,52.3848,52.4045,52.2279,52.2573,44965.0
2022-08-24 10:40:00,53.25,53.26,53.14,53.2,45053.0,52.2377,52.2475,52.1298,52.1886,45053.0
2022-08-24 10:45:00,53.22,53.29,53.18,53.29,22520.0,52.2083,52.2769,52.169,52.2769,22520.0
2022-08-24 10:50:00,53.28,53.36,53.25,53.3,14970.0,52.2671,52.3456,52.2377,52.2867,14970.0
2022-08-24 10:55:00,53.3,53.39,53.27,53.32,136839.0,52.2867,52.375,52.2573,52.3064,136839.0
2022-08-24 11:00:00,53.33,53.39,53.3,53.31,19316.0,52.3162,52.375,52.2867,52.2965,19316.0
2022-08-24 11:05:00,53.35,53.4,53.29,53.37,17526.0,52.3358,52.3848,52.2769,52.3554,17526.0
2022-08-24 11:10:00,53.37,53.56,53.33,53.56,81812.0,52.3554,52.5418,52.3162,52.5418,81812.0
2022-08-24 11:15:00,53.57,53.71,53.56,53.61,79537.0,52.5516,52.6889,52.5418,52.5908,79537.0
2022-08-24 11:20:00,53.6,53.66,53.58,53.64,37895.0,52.581,52.6399,52.5614,52.6203,37895.0
2022-08-24 11:25:00,53.64,53.69,53.62,53.66,11341.0,52.6203,52.6693,52.6006,52.6399,11341.0
2022-08-24 11:30:00,53.68,53.73,53.62,53.64,23531.0,52.6595,52.7086,52.6006,52.6203,23531.0
2022-08-24 11:35:00,53.64,53.67,53.61,53.66,13946.0,52.6203,52.6497,52.5908,52.6399,13946.0
2022-08-24 11:40:00,53.65,53.7,53.64,53.68,38680.0,52.6301,52.6791,52.6203,52.6595,38680.0
2022-08-24 11:45:00,53.72,53.76,53.71,53.72,42431.0,52.6987,52.738,52.6889,52.6987,42431.0
2022-08-24 11:50:00,53.72,53.82,53.72,53.82,38696.0,52.6987,52.7968,52.6987,52.7968,38696.0
2022-08-24 11:55:00,53.82,53.83,53.73,53.73,71871.0,52.7968,52.8067,52.7086,52.7086,71871.0
2022-08-24 12:00:00,53.73,53.78,53.72,53.77,19075.0,52.7086,52.7576,52.6987,52.7478,19075.0
2022-08-24 12:05:00,53.79,53.79,53.74,53.77,10888.0,52.7674,52.7674,52.7184,52.7478,10888.0
2022-08-24 12:10:00,53.77,53.81,53.73,53.74,25531.0,52.7478,52.787,52.7086,52.7184,25531.0
2022-08-24 12:15:00,53.75,53.79,53.72,53.74,10216.0,52.7282,52.7674,52.6987,52.7184,10216.0
2022-08-24 12:20:00,53.72,53.73,53.66,53.67,61084.0,52.6987,52.7086,52.6399,52.6497,61084.0
2022-08-24 12:25:00,53.67,53.7,53.64,53.65,7084.0,52.6497,52.6791,52.6203,52.6301,7084.0
2022-08-24 12:30:00,53.64,53.64,53.58,53.61,98285.0,52.6203,52.6203,52.5614,52.5908,98285.0
2022-08-24 12:35:00,53.6,53.6,53.44,53.48,14951.0,52.581,52.581,52.4241,52.4633,14951.0
2022-08-24 12:40:00,53.48,53.51,53.25,53.3,129187.0,52.4633,52.4927,52.2377,52.2867,129187.0
2022-08-24 12:45:00,53.3,53.37,53.27,53.3,50052.0,52.2867,52.3554,52.2573,52.2867,50052.0
2022-08-24 12:50:00,53.3,53.31,53.24,53.27,24941.0,52.2867,52.2965,52.2279,52.2573,24941.0
2022-08-24 12:55:00,53.28,53.31,53.27,53.31,11660.0,52.2671,52.2965,52.2573,52.2965,11660.0
2022-08-24 13:00:00,53.3,53.33,53.26,53.28,8305.0,52.2867,52.3162,52.2475,52.2671,8305.0
2022-08-24 13:05:00,53.27,53.42,53.26,53.41,37333.0,52.2573,52.4045,52.2475,52.3946,37333.0
2022-08-24 13:10:00,53.42,53.42,53.35,53.35,24202.0,52.4045,52.4045,52.3358,52.3358,24202.0
2022-08-24 13:15:00,53.36,53.39,53.32,53.32,18265.0,52.3456,52.375,52.3064,52.3064,18265.0
2022-08-24 13:20:00,53.31,53.34,53.26,53.26,24877.0,52.2965,52.326,52.2475,52.2475,24877.0
2022-08-24 13:25:00,53.25,53.27,53.17,53.19,22105.0,52.2377,52.2573,52.1592,52.1788,22105.0
2022-08-24 13:30:00,53.18,53.23,53.16,53.21,8721.0,52.169,52.2181,52.1494,52.1984,8721.0
2022-08-24 13:35:00,53.19,53.24,53.18,53.24,7565.0,52.1788,52.2279,52.169,52.2279,7565.0
2022-08-24 13:40:00,53.22,53.24,53.19,53.24,5725.0,52.2083,52.2279,52.1788,52.2279,5725.0
2022-08-24 13:45:00,53.24,53.29,53.23,53.26,11453.0,52.2279,52.2769,52.2181,52.2475,11453.0
2022-08-24 13:50:00,53.27,53.31,53.26,53.27,6588.0,52.2573,52.2965,52.2475,52.2573,6588.0
2022-08-24 13:55:00,53.26,53.3,53.26,53.3,3833.0,52.2475,52.2867,52.2475,52.2867,3833.0
2022-08-24 14:00:00,53.31,53.36,53.27,53.34,15228.0,52.2965,52.3456,52.2573,52.326,15228.0
2022-08-24 14:05:00,53.33,53.39,53.27,53.38,81472.0,52.3162,52.375,52.2573,52.3652,81472.0
2022-08-24 14:10:00,53.38,53.39,53.34,53.34,5193.0,52.3652,52.375,52.326,52.326,5193.0
2022-08-24 14:15:00,53.35,53.36,53.32,53.35,5141.0,52.3358,52.3456,52.3064,52.3358,5141.0
2022-08-24 14:20:00,53.35,53.39,53.29,53.38,20812.0,52.3358,52.375,52.2769,52.3652,20812.0
2022-08-24 14:25:00,53.39,53.39,53.35,53.39,10062.0,52.375,52.375,52.3358,52.375,10062.0
2022-08-24 14:30:00,53.36,53.36,53.24,53.25,14476.0,52.3456,52.3456,52.2279,52.2377,14476.0
2022-08-24 14:35:00,53.26,53.3,53.23,53.3,18326.0,52.2475,52.2867,52.2181,52.2867,18326.0
2022-08-24 14:40:00,53.31,53.33,53.28,53.29,4334.0,52.2965,52.3162,52.2671,52.2769,4334.0
2022-08-24 14:45:00,53.29,53.29,53.22,53.27,13355.0,52.2769,52.2769,52.2083,52.2573,13355.0
2022-08-24 14:50:00,53.26,53.34,53.25,53.34,13872.0,52.2475,52.326,52.2377,52.326,13872.0
2022-08-24 14:55:00,53.35,53.4,53.33,53.39,6966.0,52.3358,52.3848,52.3162,52.375,6966.0
2022-08-24 15:00:00,53.38,53.4,53.35,53.4,14809.0,52.3652,52.3848,52.3358,52.3848,14809.0
2022-08-24 15:05:00,53.41,53.5,53.41,53.49,28337.0,52.3946,52.4829,52.3946,52.4731,28337.0
2022-08-24 15:10:00,53.5,53.57,53.47,53.56,27334.0,52.4829,52.5516,52.4535,52.5418,27334.0
2022-08-24 15:15:00,53.57,53.59,53.52,53.59,32715.0,52.5516,52.5712,52.5025,52.5712,32715.0
2022-08-24 15:20:00,53.59,53.6,53.53,53.55,48436.0,52.5712,52.581,52.5124,52.532,48436.0
2022-08-24 15:25:00,53.55,53.55,53.46,53.5,31072.0,52.532,52.532,52.4437,52.4829,31072.0
2022-08-24 15:30:00,53.49,53.54,53.49,53.54,14121.0,52.4731,52.5222,52.4731,52.5222,14121.0
2022-08-24 15:35:00,53.55,53.65,53.55,53.64,33901.0,52.532,52.6301,52.532,52.6203,33901.0
2022-08-24 15:40:00,53.65,53.66,53.6,53.65,41139.0,52.6301,52.6399,52.581,52.6301,41139.0
2022-08-24 15:45:00,53.64,53.65,53.57,53.59,23928.0,52.6203,52.6301,52.5516,52.5712,23928.0
2022-08-24 15:50:00,53.59,53.6,53.52,53.55,49209.0,52.5712,52.581,52.5025,52.532,49209.0
2022-08-24 15:55:00,53.54,53.55,53.38,53.45,127478.0,52.5222,52.532,52.3652,52.4339,127478.0
2022-08-25 09:30:00,53.83,53.86,53.59,53.59,113859.0,52.8067,52.8361,52.5712,52.5712,113859.0
2022-08-25 09:35:00,53.58,53.71,53.56,53.69,69434.0,52.5614,52.6889,52.5418,52.6693,69434.0
2022-08-25 09:40:00,53.71,53.75,53.63,53.67,109603.0,52.6889,52.7282,52.6105,52.6497,109603.0
2022-08-25 09:45:00,53.67,53.8,53.65,53.76,34824.0,52.6497,52.7772,52.6301,52.738,34824.0
2022-08-25 09:50:00,53.75,54.01,53.68,53.97,154565.0,52.7282,52.9832,52.6595,52.944,154565.0
2022-08-25 09:55:00,54.0,54.18,53.98,54.16,56733.0,52.9734,53.15,52.9538,53.1304,56733.0
2022-08-25 10:00:00,54.17,54.3,54.17,54.23,94206.0,53.1402,53.2677,53.1402,53.1991,94206.0
2022-08-25 10:05:00,54.23,54.26,54.13,54.16,55206.0,53.1991,53.2285,53.101,53.1304,55206.0
2022-08-25 10:10:00,54.19,54.21,54.1,54.21,29110.0,53.1598,53.1794,53.0715,53.1794,29110.0
2022-08-25 10:15:00,54.22,54.28,54.18,54.19,110061.0,53.1892,53.2481,53.15,53.1598,110061.0
2022-08-25 10:20:00,54.19,54.41,54.18,54.41,37085.0,53.1598,53.3756,53.15,53.3756,37085.0
2022-08-25 10:25:00,54.41,54.46,54.34,54.41,44870.0,53.3756,53.4247,53.307,53.3756,44870.0
2022-08-25 10:30:00,54.42,54.48,54.42,54.42,44256.0,53.3854,53.4443,53.3854,53.3854,44256.0
2022-08-25 10:35:00,54.42,54.49,54.41,54.48,58288.0,53.3854,53.4541,53.3756,53.4443,58288.0
2022-08-25 10:40:00,54.49,54.51,54.45,54.47,324191.0,53.4541,53.4737,53.4149,53.4345,324191.0
2022-08-25 10:45:00,54.49,54.53,54.45,54.48,33846.0,53.4541,53.4933,53.4149,53.4443,33846.0
2022-08-25 10:50:00,54.49,54.49,54.34,54.34,53171.0,53.4541,53.4541,53.307,53.307,53171.0
2022-08-25 10:55:00,54.33,54.37,54.31,54.33,84144.0,53.2972,53.3364,53.2775,53.2972,84144.0
2022-08-25 11:00:00,54.33,54.33,54.2,54.25,39630.0,53.2972,53.2972,53.1696,53.2187,39630.0
2022-08-25 11:05:00,54.23,54.23,54.15,54.18,60099.0,53.1991,53.1991,53.1206,53.15,60099.0
2022-08-25 11:10:00,54.18,54.23,54.07,54.08,57038.0,53.15,53.1991,53.0421,53.0519,57038.0
2022-08-25 11:15:00,54.08,54.09,53.92,53.98,45363.0,53.0519,53.0617,52.8949,52.9538,45363.0
2022-08-25 11:20:00,53.98,54.02,53.8,53.82,43702.0,52.9538,52.993,52.7772,52.7968,43702.0
2022-08-25 11:25:00,53.81,53.98,53.8,53.97,70015.0,52.787,52.9538,52.7772,52.944,70015.0
2022-08-25 11:30:00,53.97,54.04,53.93,53.97,44304.0,52.944,53.0127,52.9048,52.944,44304.0
2022-08-25 11:35:00,53.97,54.05,53.96,54.02,54849.0,52.944,53.0225,52.9342,52.993,54849.0
2022-08-25 11:40:00,54.03,54.09,53.99,54.07,16574.0,53.0029,53.0617,52.9636,53.0421,16574.0
2022-08-25 11:45:00,54.09,54.1,54.01,54.05,14978.0,53.0617,53.0715,52.9832,53.0225,14978.0
2022-08-25 11:50:00,54.07,54.07,53.99,54.01,11479.0,53.0421,53.0421,52.9636,52.9832,11479.0
2022-08-25 11:55:00,53.99,54.1,53.92,54.08,18248.0,52.9636,53.0715,52.8949,53.0519,18248.0
2022-08-25 12:00:00,54.08,54.09,54.0,54.05,13331.0,53.0519,53.0617,52.9734,53.0225,13331.0
2022-08-25 12:05:00,54.05,54.08,53.98,53.99,7433.0,53.0225,53.0519,52.9538,52.9636,7433.0
2022-08-25 12:10:00,53.99,54.03,53.82,53.86,42019.0,52.9636,53.0029,52.7968,52.8361,42019.0
2022-08-25 12:15:00,53.88,53.89,53.82,53.89,21393.0,52.8557,52.8655,52.7968,52.8655,21393.0
2022-08-25 12:20:00,53.88,53.9,53.85,53.89,68554.0,52.8557,52.8753,52.8263,52.8655,68554.0
2022-08-25 12:25:00,53.9,53.99,53.89,53.97,33740.0,52.8753,52.9636,52.8655,52.944,33740.0
2022-08-25 12:30:00,53.96,53.99,53.9,53.95,4929.0,52.9342,52.9636,52.8753,52.9244,4929.0
2022-08-25 12:35:00,53.96,53.98,53.94,53.96,7654.0,52.9342,52.9538,52.9146,52.9342,7654.0
2022-08-25 12:40:00,53.96,53.96,53.83,53.9,14310.0,52.9342,52.9342,52.8067,52.8753,14310.0
2022-08-25 12:45:00,53.9,53.9,53.72,53.76,41011.0,52.8753,52.8753,52.6987,52.738,41011.0
2022-08-25 12:50:00,53.77,53.88,53.77,53.87,16070.0,52.7478,52.8557,52.7478,52.8459,16070.0
2022-08-25 12:55:00,53.87,53.91,53.86,53.9,4860.0,52.8459,52.8851,52.8361,52.8753,4860.0
2022-08-25 13:00:00,53.92,53.99,53.89,53.93,29619.0,52.8949,52.9636,52.8655,52.9048,29619.0
2022-08-25 13:05:00,53.93,54.0,53.88,53.9,56055.0,52.9048,52.9734,52.8557,52.8753,56055.0
2022-08-25 13:10:00,53.9,53.94,53.85,53.94,15502.0,52.8753,52.9146,52.8263,52.9146,15502.0
2022-08-25 13:15:00,53.94,54.02,53.92,54.02,10398.0,52.9146,52.993,52.8949,52.993,10398.0
2022-08-25 13:20:00,54.01,54.09,53.99,54.06,14550.0,52.9832,53.0617,52.9636,53.0323,14550.0
2022-08-25 13:25:00,54.07,54.12,54.04,54.1,9551.0,53.0421,53.0911,53.0127,53.0715,9551.0
2022-08-25 13:30:00,54.1,54.16,54.07,54.15,22091.0,53.0715,53.1304,53.0421,53.1206,22091.0
2022-08-25 13:35:00,54.19,54.21,54.14,54.18,56471.0,53.1598,53.1794,53.1108,53.15,56471.0
2022-08-25 13:40:00,54.19,54.24,54.19,54.24,38878.0,53.1598,53.2089,53.1598,53.2089,38878.0
2022-08-25 13:45:00,54.24,54.3,54.22,54.27,34990.0,53.2089,53.2677,53.1892,53.2383,34990.0
2022-08-25 13:50:00,54.26,54.26,54.24,54.25,21928.0,53.2285,53.2285,53.2089,53.2187,21928.0
2022-08-25 13:55:00,54.27,54.27,54.22,54.25,5039.0,53.2383,53.2383,53.1892,53.2187,5039.0
2022-08-25 14:00:00,54.26,54.26,54.14,54.15,8173.0,53.2285,53.2285,53.1108,53.1206,8173.0
2022-08-25 14:05:00,54.16,54.19,54.11,54.18,14902.0,53.1304,53.1598,53.0813,53.15,14902.0
2022-08-25 14:10:00,54.17,54.27,54.15,54.26,7874.0,53.1402,53.2383,53.1206,53.2285,7874.0
2022-08-25 14:15:00,54.24,54.27,54.21,54.22,6440.0,53.2089,53.2383,53.1794,53.1892,6440.0
2022-08-25 14:20:00,54.24,54.27,54.21,54.24,25257.0,53.2089,53.2383,53.1794,53.2089,25257.0
2022-08-25 14:25:00,54.26,54.3,54.25,54.3,6871.0,53.2285,53.2677,53.2187,53.2677,6871.0
2022-08-25 14:30:00,54.3,54.31,54.24,54.26,6317.0,53.2677,53.2775,53.2089,53.2285,6317.0
2022-08-25 14:35:00,54.26,54.26,54.18,54.19,23040.0,53.2285,53.2285,53.15,53.1598,23040.0
2022-08-25 14:40:00,54.17,54.17,54.11,54.14,12706.0,53.1402,53.1402,53.0813,53.1108,12706.0
2022-08-25 14:45:00,54.14,54.15,54.09,54.14,10300.0,53.1108,53.1206,53.0617,53.1108,10300.0
2022-08-25 14:50:00,54.14,54.15,54.07,54.13,8869.0,53.1108,53.1206,53.0421,53.101,8869.0
2022-08-25 14:55:00,54.12,54.21,54.12,54.2,25621.0,53.0911,53.1794,53.0911,53.1696,25621.0
2022-08-25 15:00:00,54.21,54.27,54.19,54.26,30179.0,53.1794,53.2383,53.1598,53.2285,30179.0
2022-08-25 15:05:00,54.28,54.29,54.19,54.2,17377.0,53.2481,53.2579,53.1598,53.1696,17377.0
2022-08-25 15:10:00,54.21,54.23,54.18,54.23,5506.0,53.1794,53.1991,53.15,53.1991,5506.0
2022-08-25 15:15:00,54.26,54.32,54.21,54.32,14393.0,53.2285,53.2873,53.1794,53.2873,14393.0
2022-08-25 15:20:00,54.33,54.39,54.31,54.39,33986.0,53.2972,53.356,53.2775,53.356,33986.0
2022-08-25 15:25:00,54.4,54.44,54.37,54.42,37408.0,53.3658,53.4051,53.3364,53.3854,37408.0
2022-08-25 15:30:00,54.43,54.43,54.31,54.35,17134.0,53.3952,53.3952,53.2775,53.3168,17134.0
2022-08-25 15:35:00,54.37,54.48,54.37,54.47,30778.0,53.3364,53.4443,53.3364,53.4345,30778.0
2022-08-25 15:40:00,54.49,54.68,54.47,54.68,83947.0,53.4541,53.6405,53.4345,53.6405,83947.0
2022-08-25 15:45:00,54.67,54.76,54.65,54.73,59089.0,53.6307,53.719,53.6111,53.6895,59089.0
2022-08-25 15:50:00,54.73,54.78,54.65,54.76,46395.0,53.6895,53.7386,53.6111,53.719,46395.0
2022-08-25 15:55:00,54.76,54.97,54.74,54.96,150620.0,53.719,53.925,53.6994,53.9152,150620.0
2022-08-26 09:30:00,54.93,54.97,54.74,54.93,94441.0,53.8857,53.925,53.6994,53.8857,94441.0
2022-08-26 09:35:00,54.94,54.96,54.78,54.85,38492.0,53.8956,53.9152,53.7386,53.8073,38492.0
2022-08-26 09:40:00,54.85,54.88,54.74,54.84,21378.0,53.8073,53.8367,53.6994,53.7975,21378.0
2022-08-26 09:45:00,54.82,54.85,54.72,54.75,17118.0,53.7778,53.8073,53.6797,53.7092,17118.0
2022-08-26 09:50:00,54.71,54.83,54.58,54.83,43937.0,53.6699,53.7876,53.5424,53.7876,43937.0
2022-08-26 09:55:00,54.83,54.91,54.81,54.85,60949.0,53.7876,53.8661,53.768,53.8073,60949.0
2022-08-26 10:00:00,54.88,54.89,53.87,53.87,383005.0,53.8367,53.8465,52.8459,52.8459,383005.0
2022-08-26 10:05:00,53.89,54.95,53.79,54.95,200806.0,52.8655,53.9054,52.7674,53.9054,200806.0
2022-08-26 10:10:00,54.95,55.06,54.53,54.7,136602.0,53.9054,54.0133,53.4933,53.6601,136602.0
2022-08-26 10:15:00,54.69,54.79,54.51,54.7,63328.0,53.6503,53.7484,53.4737,53.6601,63328.0
2022-08-26 10:20:00,54.69,54.69,54.07,54.1,88731.0,53.6503,53.6503,53.0421,53.0715,88731.0
2022-08-26 10:25:00,54.1,54.14,53.62,53.74,151010.0,53.0715,53.1108,52.6006,52.7184,151010.0
2022-08-26 10:30:00,53.72,53.72,53.26,53.4,208322.0,52.6987,52.6987,52.2475,52.3848,208322.0
2022-08-26 10:35:00,53.38,53.47,52.98,53.08,136024.0,52.3652,52.4535,51.9728,52.0709,136024.0
2022-08-26 10:40:00,53.09,53.29,53.09,53.2,67153.0,52.0807,52.2769,52.0807,52.1886,67153.0
2022-08-26 10:45:00,53.16,53.35,53.1,53.34,47959.0,52.1494,52.3358,52.0905,52.326,47959.0
2022-08-26 10:50:00,53.36,53.36,53.18,53.25,54028.0,52.3456,52.3456,52.169,52.2377,54028.0
2022-08-26 10:55:00,53.23,53.27,53.1,53.19,29967.0,52.2181,52.2573,52.0905,52.1788,29967.0
2022-08-26 11:00:00,53.18,53.2,52.83,52.83,62707.0,52.169,52.1886,51.8257,51.8257,62707.0
2022-08-26 11:05:00,52.83,52.95,52.68,52.76,506757.0,51.8257,51.9434,51.6785,51.757,506757.0
2022-08-26 11:10:00,52.79,52.9,52.71,52.88,53106.0,51.7864,51.8943,51.7079,51.8747,53106.0
2022-08-26 11:15:00,52.88,52.9,52.64,52.64,62289.0,51.8747,51.8943,51.6393,51.6393,62289.0
2022-08-26 11:20:00,52.65,52.72,52.47,52.71,63942.0,51.6491,51.7178,51.4725,51.7079,63942.0
2022-08-26 11:25:00,52.69,52.84,52.64,52.76,49915.0,51.6883,51.8355,51.6393,51.757,49915.0
2022-08-26 11:30:00,52.77,52.86,52.69,52.83,41694.0,51.7668,51.8551,51.6883,51.8257,41694.0
2022-08-26 11:35:00,52.83,52.84,52.7,52.74,28829.0,51.8257,51.8355,51.6981,51.7374,28829.0
2022-08-26 11:40:00,52.74,52.82,52.6,52.68,16992.0,51.7374,51.8159,51.6,51.6785,16992.0
2022-08-26 11:45:00,52.71,52.86,52.7,52.84,22442.0,51.7079,51.8551,51.6981,51.8355,22442.0
2022-08-26 11:50:00,52.81,52.95,52.76,52.9,30813.0,51.806,51.9434,51.757,51.8943,30813.0
2022-08-26 11:55:00,52.88,52.88,52.7,52.73,14173.0,51.8747,51.8747,51.6981,51.7276,14173.0
2022-08-26 12:00:00,52.74,52.74,52.47,52.48,50779.0,51.7374,51.7374,51.4725,51.4823,50779.0
2022-08-26 12:05:00,52.51,52.58,52.46,52.53,31568.0,51.5118,51.5804,51.4627,51.5314,31568.0
2022-08-26 12:10:00,52.56,52.61,52.49,52.6,30464.0,51.5608,51.6098,51.4921,51.6,30464.0
2022-08-26 12:15:00,52.6,52.6,52.37,52.44,99193.0,51.6,51.6,51.3744,51.4431,99193.0
2022-08-26 12:20:00,52.41,52.41,52.34,52.37,25712.0,51.4137,51.4137,51.345,51.3744,25712.0
2022-08-26 12:25:00,52.38,52.45,52.33,52.45,13010.0,51.3842,51.4529,51.3352,51.4529,13010.0
2022-08-26 12:30:00,52.44,52.44,52.3,52.31,89149.0,51.4431,51.4431,51.3057,51.3156,89149.0
2022-08-26 12:35:00,52.31,52.37,52.29,52.35,20134.0,51.3156,51.3744,51.2959,51.3548,20134.0
2022-08-26 12:40:00,52.35,52.52,52.32,52.43,138602.0,51.3548,51.5216,51.3254,51.4333,138602.0
2022-08-26 12:45:00,52.42,52.54,52.41,52.52,13481.0,51.4235,51.5412,51.4137,51.5216,13481.0
2022-08-26 12:50:00,52.53,52.53,52.41,52.44,11466.0,51.5314,51.5314,51.4137,51.4431,11466.0
2022-08-26 12:55:00,52.45,52.57,52.45,52.55,11083.0,51.4529,51.5706,51.4529,51.551,11083.0
2022-08-26 13:00:00,52.54,52.61,52.47,52.54,22335.0,51.5412,51.6098,51.4725,51.5412,22335.0
2022-08-26 13:05:00,52.54,52.63,52.54,52.59,22217.0,51.5412,51.6295,51.5412,51.5902,22217.0
2022-08-26 13:10:00,52.59,52.6,52.45,52.5,32464.0,51.5902,51.6,51.4529,51.5019,32464.0
2022-08-26 13:15:00,52.48,52.55,52.4,52.41,20557.0,51.4823,51.551,51.4038,51.4137,20557.0
2022-08-26 13:20:00,52.42,52.52,52.42,52.52,14216.0,51.4235,51.5216,51.4235,51.5216,14216.0
2022-08-26 13:25:00,52.53,52.57,52.47,52.47,26855.0,51.5314,51.5706,51.4725,51.4725,26855.0
2022-08-26 13:30:00,52.47,52.47,52.36,52.4,16703.0,51.4725,51.4725,51.3646,51.4038,16703.0
2022-08-26 13:35:00,52.42,52.43,52.32,52.33,13525.0,51.4235,51.4333,51.3254,51.3352,13525.0
2022-08-26 13:40:00,52.32,52.32,52.2,52.24,39917.0,51.3254,51.3254,51.2076,51.2469,39917.0
2022-08-26 13:45:00,52.21,52.28,52.21,52.26,112325.0,51.2175,51.2861,51.2175,51.2665,112325.0
2022-08-26 13:50:00,52.25,52.25,52.16,52.22,37595.0,51.2567,51.2567,51.1684,51.2273,37595.0
2022-08-26 13:55:00,52.23,52.24,52.18,52.19,8978.0,51.2371,51.2469,51.188,51.1978,8978.0
2022-08-26 14:00:00,52.21,52.27,52.17,52.19,15084.0,51.2175,51.2763,51.1782,51.1978,15084.0
2022-08-26 14:05:00,52.19,52.23,52.13,52.15,24459.0,51.1978,51.2371,51.139,51.1586,24459.0
2022-08-26 14:10:00,52.12,52.16,52.08,52.12,80358.0,51.1292,51.1684,51.0899,51.1292,80358.0
2022-08-26 14:15:00,52.09,52.09,51.94,51.97,155642.0,51.0997,51.0997,50.9526,50.982,155642.0
2022-08-26 14:20:00,51.97,52.08,51.97,52.02,56917.0,50.982,51.0899,50.982,51.0311,56917.0
2022-08-26 14:25:00,52.02,52.1,51.98,52.05,37561.0,51.0311,51.1095,50.9918,51.0605,37561.0
2022-08-26 14:30:00,52.04,52.1,52.02,52.05,16349.0,51.0507,51.1095,51.0311,51.0605,16349.0
2022-08-26 14:35:00,52.07,52.1,51.96,52.01,55174.0,51.0801,51.1095,50.9722,51.0213,55174.0
2022-08-26 14:40:00,52.02,52.02,51.94,51.96,66113.0,51.0311,51.0311,50.9526,50.9722,66113.0
2022-08-26 14:45:00,51.96,52.02,51.89,51.93,114153.0,50.9722,51.0311,50.9035,50.9428,114153.0
2022-08-26 14:50:00,51.92,51.93,51.84,51.84,173631.0,50.933,50.9428,50.8545,50.8545,173631.0
2022-08-26 14:55:00,51.84,51.86,51.75,51.78,28805.0,50.8545,50.8741,50.7662,50.7956,28805.0
2022-08-26 15:00:00,51.78,51.91,51.78,51.83,33148.0,50.7956,50.9232,50.7956,50.8447,33148.0
2022-08-26 15:05:00,51.82,51.86,51.66,51.68,58696.0,50.8349,50.8741,50.6779,50.6975,58696.0
2022-08-26 15:10:00,51.7,51.7,51.61,51.68,58779.0,50.7171,50.7171,50.6289,50.6975,58779.0
2022-08-26 15:15:00,51.68,51.85,51.67,51.79,53611.0,50.6975,50.8643,50.6877,50.8054,53611.0
2022-08-26 15:20:00,51.79,51.84,51.6,51.65,76318.0,50.8054,50.8545,50.619,50.6681,76318.0
2022-08-26 15:25:00,51.66,51.76,51.61,51.71,27627.0,50.6779,50.776,50.6289,50.727,27627.0
2022-08-26 15:30:00,51.69,51.71,51.58,51.58,34083.0,50.7073,50.727,50.5994,50.5994,34083.0
2022-08-26 15:35:00,51.58,51.62,51.48,51.56,111131.0,50.5994,50.6387,50.5013,50.5798,111131.0
2022-08-26 15:40:00,51.56,51.59,51.38,51.38,79146.0,50.5798,50.6092,50.4032,50.4032,79146.0
2022-08-26 15:45:00,51.4,51.51,51.33,51.42,74665.0,50.4229,50.5308,50.3542,50.4425,74665.0
2022-08-26 15:50:00,51.4,51.52,51.22,51.23,601995.0,50.4229,50.5406,50.2463,50.2561,601995.0
2022-08-26 15:55:00,51.23,51.44,51.21,51.23,333230.0,50.2561,50.4621,50.2365,50.2561,333230.0
2022-08-29 09:30:00,50.42,50.68,50.25,50.67,167988.0,49.4615,49.7165,49.2947,49.7067,167988.0
2022-08-29 09:35:00,50.68,50.77,50.57,50.63,130239.0,49.7165,49.8048,49.6086,49.6675,130239.0
2022-08-29 09:40:00,50.62,50.82,50.59,50.66,99043.0,49.6577,49.8539,49.6283,49.6969,99043.0
2022-08-29 09:45:00,50.66,50.7,50.47,50.54,51486.0,49.6969,49.7362,49.5105,49.5792,51486.0
2022-08-29 09:50:00,50.56,50.77,50.56,50.7,27529.0,49.5988,49.8048,49.5988,49.7362,27529.0
2022-08-29 09:55:00,50.73,50.93,50.59,50.59,115445.0,49.7656,49.9618,49.6283,49.6283,115445.0
2022-08-29 10:00:00,50.59,50.64,50.52,50.57,53467.0,49.6283,49.6773,49.5596,49.6086,53467.0
2022-08-29 10:05:00,50.56,50.71,50.52,50.63,63610.0,49.5988,49.746,49.5596,49.6675,63610.0
2022-08-29 10:10:00,50.62,50.8,50.61,50.69,60627.0,49.6577,49.8343,49.6479,49.7263,60627.0
2022-08-29 10:15:00,50.68,51.0,50.67,50.93,110149.0,49.7165,50.0305,49.7067,49.9618,110149.0
2022-08-29 10:20:00,50.94,51.0,50.89,50.92,86287.0,49.9716,50.0305,49.9225,49.952,86287.0
2022-08-29 10:25:00,50.97,50.97,50.73,50.74,77507.0,50.001,50.001,49.7656,49.7754,77507.0
2022-08-29 10:30:00,50.73,50.86,50.56,50.6,70580.0,49.7656,49.8931,49.5988,49.6381,70580.0
2022-08-29 10:35:00,50.61,50.62,50.41,50.42,52496.0,49.6479,49.6577,49.4517,49.4615,52496.0
2022-08-29 10:40:00,50.4,50.49,50.34,50.47,108818.0,49.4419,49.5302,49.383,49.5105,108818.0
2022-08-29 10:45:00,50.49,50.51,50.37,50.42,20408.0,49.5302,49.5498,49.4124,49.4615,20408.0
2022-08-29 10:50:00,50.45,50.47,50.19,50.26,169613.0,49.4909,49.5105,49.2359,49.3045,169613.0
2022-08-29 10:55:00,50.24,50.28,50.18,50.24,16035.0,49.2849,49.3241,49.226,49.2849,16035.0
2022-08-29 11:00:00,50.24,50.46,50.24,50.41,347485.0,49.2849,49.5007,49.2849,49.4517,347485.0
2022-08-29 11:05:00,50.39,50.39,50.21,50.34,224379.0,49.4321,49.4321,49.2555,49.383,224379.0
2022-08-29 11:10:00,50.34,50.38,50.24,50.31,27610.0,49.383,49.4222,49.2849,49.3536,27610.0
2022-08-29 11:15:00,50.3,50.39,50.3,50.36,38026.0,49.3438,49.4321,49.3438,49.4026,38026.0
2022-08-29 11:20:00,50.38,50.54,50.35,50.49,24983.0,49.4222,49.5792,49.3928,49.5302,24983.0
2022-08-29 11:25:00,50.49,50.55,50.4,50.42,13709.0,49.5302,49.589,49.4419,49.4615,13709.0
2022-08-29 11:30:00,50.43,50.67,50.35,50.63,44859.0,49.4713,49.7067,49.3928,49.6675,44859.0
2022-08-29 11:35:00,50.63,50.75,50.54,50.63,43741.0,49.6675,49.7852,49.5792,49.6675,43741.0
2022-08-29 11:40:00,50.62,50.62,50.41,50.41,50749.0,49.6577,49.6577,49.4517,49.4517,50749.0
2022-08-29 11:45:00,50.42,50.63,50.4,50.63,43092.0,49.4615,49.6675,49.4419,49.6675,43092.0
2022-08-29 11:50:00,50.63,50.7,50.59,50.66,13982.0,49.6675,49.7362,49.6283,49.6969,13982.0
2022-08-29 11:55:00,50.68,50.76,50.67,50.72,13839.0,49.7165,49.795,49.7067,49.7558,13839.0
2022-08-29 12:00:00,50.77,50.93,50.73,50.9,58513.0,49.8048,49.9618,49.7656,49.9324,58513.0
2022-08-29 12:05:00,50.92,50.97,50.84,50.87,48956.0,49.952,50.001,49.8735,49.9029,48956.0
2022-08-29 12:10:00,50.87,50.95,50.81,50.87,45241.0,49.9029,49.9814,49.8441,49.9029,45241.0
2022-08-29 12:15:00,50.86,50.99,50.86,50.91,24681.0,49.8931,50.0206,49.8931,49.9422,24681.0
2022-08-29 12:20:00,50.91,50.94,50.82,50.84,26267.0,49.9422,49.9716,49.8539,49.8735,26267.0
2022-08-29 12:25:00,50.83,50.91,50.8,50.85,19680.0,49.8637,49.9422,49.8343,49.8833,19680.0
2022-08-29 12:30:00,50.83,50.84,50.67,50.7,45681.0,49.8637,49.8735,49.7067,49.7362,45681.0
2022-08-29 12:35:00,50.7,50.77,50.67,50.74,14622.0,49.7362,49.8048,49.7067,49.7754,14622.0
2022-08-29 12:40:00,50.77,50.86,50.74,50.86,8451.0,49.8048,49.8931,49.7754,49.8931,8451.0
2022-08-29 12:45:00,50.86,51.08,50.84,51.07,109828.0,49.8931,50.1089,49.8735,50.0991,109828.0
2022-08-29 12:50:00,51.07,51.21,51.06,51.15,42840.0,50.0991,50.2365,50.0893,50.1776,42840.0
2022-08-29 12:55:00,51.17,51.17,51.03,51.05,45122.0,50.1972,50.1972,50.0599,50.0795,45122.0
2022-08-29 13:00:00,51.05,51.17,51.05,51.06,20054.0,50.0795,50.1972,50.0795,50.0893,20054.0
2022-08-29 13:05:00,51.09,51.18,51.09,51.16,13140.0,50.1187,50.207,50.1187,50.1874,13140.0
2022-08-29 13:10:00,51.12,51.15,51.0,51.08,10568.0,50.1482,50.1776,50.0305,50.1089,10568.0
2022-08-29 13:15:00,51.04,51.04,50.85,50.91,24660.0,50.0697,50.0697,49.8833,49.9422,24660.0
2022-08-29 13:20:00,50.93,50.97,50.85,50.89,9142.0,49.9618,50.001,49.8833,49.9225,9142.0
2022-08-29 13:25:00,50.88,51.0,50.86,51.0,9484.0,49.9127,50.0305,49.8931,50.0305,9484.0
2022-08-29 13:30:00,51.0,51.11,50.97,51.11,18689.0,50.0305,50.1384,50.001,50.1384,18689.0
2022-08-29 13:35:00,51.1,51.15,51.08,51.1,18460.0,50.1286,50.1776,50.1089,50.1286,18460.0
2022-08-29 13:40:00,51.1,51.29,51.06,51.27,20800.0,50.1286,50.3149,50.0893,50.2953,20800.0
2022-08-29 13:45:00,51.28,51.34,51.1,51.1,48438.0,50.3051,50.364,50.1286,50.1286,48438.0
2022-08-29 13:50:00,51.1,51.16,51.09,51.11,14730.0,50.1286,50.1874,50.1187,50.1384,14730.0
2022-08-29 13:55:00,51.11,51.18,51.11,51.16,8296.0,50.1384,50.207,50.1384,50.1874,8296.0
2022-08-29 14:00:00,51.12,51.15,51.04,51.05,22442.0,50.1482,50.1776,50.0697,50.0795,22442.0
2022-08-29 14:05:00,51.1,51.13,51.02,51.02,14355.0,50.1286,50.158,50.0501,50.0501,14355.0
2022-08-29 14:10:00,51.02,51.08,50.95,50.97,20511.0,50.0501,50.1089,49.9814,50.001,20511.0
2022-08-29 14:15:00,50.96,50.96,50.84,50.88,15832.0,49.9912,49.9912,49.8735,49.9127,15832.0
2022-08-29 14:20:00,50.87,50.89,50.83,50.88,10804.0,49.9029,49.9225,49.8637,49.9127,10804.0
2022-08-29 14:25:00,50.91,50.98,50.9,50.9,18643.0,49.9422,50.0108,49.9324,49.9324,18643.0
2022-08-29 14:30:00,50.9,51.03,50.89,51.03,18966.0,49.9324,50.0599,49.9225,50.0599,18966.0
2022-08-29 14:35:00,51.04,51.12,51.03,51.05,29732.0,50.0697,50.1482,50.0599,50.0795,29732.0
2022-08-29 14:40:00,51.08,51.14,51.08,51.13,9300.0,50.1089,50.1678,50.1089,50.158,9300.0
2022-08-29 14:45:00,51.08,51.12,51.04,51.07,15729.0,50.1089,50.1482,50.0697,50.0991,15729.0
2022-08-29 14:50:00,51.05,51.06,50.95,50.97,16168.0,50.0795,50.0893,49.9814,50.001,16168.0
2022-08-29 14:55:00,50.96,51.06,50.8,51.04,77741.0,49.9912,50.0893,49.8343,50.0697,77741.0
2022-08-29 15:00:00,51.04,51.28,51.04,51.17,49072.0,50.0697,50.3051,50.0697,50.1972,49072.0
2022-08-29 15:05:00,51.16,51.17,51.02,51.1,27101.0,50.1874,50.1972,50.0501,50.1286,27101.0
2022-08-29 15:10:00,51.11,51.21,51.04,51.18,23788.0,50.1384,50.2365,50.0697,50.207,23788.0
2022-08-29 15:15:00,51.16,51.23,51.06,51.08,20969.0,50.1874,50.2561,50.0893,50.1089,20969.0
2022-08-29 15:20:00,51.08,51.08,51.01,51.04,19186.0,50.1089,50.1089,50.0403,50.0697,19186.0
2022-08-29 15:25:00,51.04,51.04,50.9,50.92,13776.0,50.0697,50.0697,49.9324,49.952,13776.0
2022-08-29 15:30:00,50.92,50.98,50.84,50.96,30053.0,49.952,50.0108,49.8735,49.9912,30053.0
2022-08-29 15:35:00,50.96,51.04,50.94,51.01,58360.0,49.9912,50.0697,49.9716,50.0403,58360.0
2022-08-29 15:40:00,51.02,51.07,50.95,51.02,59385.0,50.0501,50.0991,49.9814,50.0501,59385.0
2022-08-29 15:45:00,51.01,51.01,50.83,50.87,38690.0,50.0403,50.0403,49.8637,49.9029,38690.0
2022-08-29 15:50:00,50.86,50.87,50.66,50.71,141033.0,49.8931,49.9029,49.6969,49.746,141033.0
2022-08-29 15:55:00,50.69,50.71,50.48,50.53,166218.0,49.7263,49.746,49.5203,49.5694,166218.0
2022-08-30 09:30:00,50.86,50.91,50.66,50.78,160840.0,49.8931,49.9422,49.6969,49.8146,160840.0
2022-08-30 09:35:00,50.78,50.84,50.65,50.77,54906.0,49.8146,49.8735,49.6871,49.8048,54906.0
2022-08-30 09:40:00,50.77,50.78,50.47,50.48,45017.0,49.8048,49.8146,49.5105,49.5203,45017.0
2022-08-30 09:45:00,50.51,50.56,50.34,50.52,104162.0,49.5498,49.5988,49.383,49.5596,104162.0
2022-08-30 09:50:00,50.52,50.52,50.34,50.36,33915.0,49.5596,49.5596,49.383,49.4026,33915.0
2022-08-30 09:55:00,50.33,50.42,50.26,50.35,56780.0,49.3732,49.4615,49.3045,49.3928,56780.0
2022-08-30 10:00:00,50.33,50.45,50.26,50.28,96324.0,49.3732,49.4909,49.3045,49.3241,96324.0
2022-08-30 10:05:00,50.27,50.29,49.89,50.01,117384.0,49.3143,49.334,48.9416,49.0593,117384.0
2022-08-30 10:10:00,50.0,50.02,49.87,50.0,61776.0,49.0495,49.0691,48.9219,49.0495,61776.0
2022-08-30 10:15:00,49.96,49.99,49.88,49.97,30392.0,49.0102,49.0397,48.9317,49.02,30392.0
2022-08-30 10:20:00,49.98,50.02,49.78,49.82,54486.0,49.0298,49.0691,48.8336,48.8729,54486.0
2022-08-30 10:25:00,49.82,49.98,49.8,49.89,24960.0,48.8729,49.0298,48.8533,48.9416,24960.0
2022-08-30 10:30:00,49.88,49.94,49.44,49.44,252719.0,48.9317,48.9906,48.5001,48.5001,252719.0
2022-08-30 10:35:00,49.44,49.45,49.32,49.41,397111.0,48.5001,48.5099,48.3824,48.4707,397111.0
2022-08-30 10:40:00,49.4,49.41,49.25,49.28,61822.0,48.4609,48.4707,48.3137,48.3432,61822.0
2022-08-30 10:45:00,49.27,49.27,48.97,49.01,176062.0,48.3333,48.3333,48.039,48.0783,176062.0
2022-08-30 10:50:00,49.02,49.22,48.97,49.21,165931.0,48.0881,48.2843,48.039,48.2745,165931.0
2022-08-30 10:55:00,49.19,49.48,49.19,49.47,158327.0,48.2549,48.5394,48.2549,48.5295,158327.0
2022-08-30 11:00:00,49.45,49.59,49.36,49.51,98548.0,48.5099,48.6473,48.4216,48.5688,98548.0
2022-08-30 11:05:00,49.51,49.66,49.45,49.52,86857.0,48.5688,48.7159,48.5099,48.5786,86857.0
2022-08-30 11:10:00,49.51,49.54,49.32,49.4,66103.0,48.5688,48.5982,48.3824,48.4609,66103.0
2022-08-30 11:15:00,49.39,49.67,49.34,49.66,99686.0,48.4511,48.7257,48.402,48.7159,99686.0
2022-08-30 11:20:00,49.68,49.68,49.48,49.53,78564.0,48.7356,48.7356,48.5394,48.5884,78564.0
2022-08-30 11:25:00,49.53,49.7,49.42,49.55,73226.0,48.5884,48.7552,48.4805,48.608,73226.0
2022-08-30 11:30:00,49.54,49.77,49.49,49.72,42636.0,48.5982,48.8238,48.5492,48.7748,42636.0
2022-08-30 11:35:00,49.72,49.76,49.51,49.54,38575.0,48.7748,48.814,48.5688,48.5982,38575.0
2022-08-30 11:40:00,49.53,49.64,49.44,49.56,44493.0,48.5884,48.6963,48.5001,48.6178,44493.0
2022-08-30 11:45:00,49.56,49.56,49.39,49.41,21019.0,48.6178,48.6178,48.4511,48.4707,21019.0
2022-08-30 11:50:00,49.41,49.62,49.39,49.59,41930.0,48.4707,48.6767,48.4511,48.6473,41930.0
2022-08-30 11:55:00,49.58,49.66,49.53,49.54,18540.0,48.6375,48.7159,48.5884,48.5982,18540.0
2022-08-30 12:00:00,49.53,49.71,49.51,49.6,30524.0,48.5884,48.765,48.5688,48.6571,30524.0
2022-08-30 12:05:00,49.61,49.74,49.58,49.62,34765.0,48.6669,48.7944,48.6375,48.6767,34765.0
2022-08-30 12:10:00,49.6,49.7,49.53,49.69,25616.0,48.6571,48.7552,48.5884,48.7454,25616.0
2022-08-30 12:15:00,49.7,49.85,49.61,49.65,78086.0,48.7552,48.9023,48.6669,48.7061,78086.0
2022-08-30 12:20:00,49.63,49.65,49.56,49.58,22426.0,48.6865,48.7061,48.6178,48.6375,22426.0
2022-08-30 12:25:00,49.55,49.57,49.46,49.56,35358.0,48.608,48.6276,48.5197,48.6178,35358.0
2022-08-30 12:30:00,49.55,49.55,49.34,49.35,30951.0,48.608,48.608,48.402,48.4118,30951.0
2022-08-30 12:35:00,49.33,49.47,49.33,49.47,122040.0,48.3922,48.5295,48.3922,48.5295,122040.0
2022-08-30 12:40:00,49.46,49.46,49.3,49.31,30276.0,48.5197,48.5197,48.3628,48.3726,30276.0
2022-08-30 12:45:00,49.28,49.36,49.22,49.33,52484.0,48.3432,48.4216,48.2843,48.3922,52484.0
2022-08-30 12:50:00,49.35,49.42,49.33,49.4,24761.0,48.4118,48.4805,48.3922,48.4609,24761.0
2022-08-30 12:55:00,49.41,49.46,49.37,49.37,39619.0,48.4707,48.5197,48.4314,48.4314,39619.0
2022-08-30 13:00:00,49.36,49.43,49.32,49.37,72635.0,48.4216,48.4903,48.3824,48.4314,72635.0
2022-08-30 13:05:00,49.37,49.45,49.27,49.28,22889.0,48.4314,48.5099,48.3333,48.3432,22889.0
2022-08-30 13:10:00,49.29,49.33,49.1,49.12,76551.0,48.353,48.3922,48.1666,48.1862,76551.0
2022-08-30 13:15:00,49.14,49.19,49.06,49.07,21911.0,48.2058,48.2549,48.1273,48.1371,21911.0
2022-08-30 13:20:00,49.09,49.11,49.02,49.03,18874.0,48.1568,48.1764,48.0881,48.0979,18874.0
2022-08-30 13:25:00,49.05,49.16,49.03,49.16,64267.0,48.1175,48.2254,48.0979,48.2254,64267.0
2022-08-30 13:30:00,49.16,49.25,49.1,49.17,39309.0,48.2254,48.3137,48.1666,48.2352,39309.0
2022-08-30 13:35:00,49.16,49.17,49.05,49.12,21081.0,48.2254,48.2352,48.1175,48.1862,21081.0
2022-08-30 13:40:00,49.12,49.15,48.9,48.9,62183.0,48.1862,48.2156,47.9704,47.9704,62183.0
2022-08-30 13:45:00,48.89,49.17,48.86,49.16,62742.0,47.9606,48.2352,47.9311,48.2254,62742.0
2022-08-30 13:50:00,49.17,49.31,49.12,49.26,14550.0,48.2352,48.3726,48.1862,48.3235,14550.0
2022-08-30 13:55:00,49.28,49.31,49.2,49.22,13700.0,48.3432,48.3726,48.2647,48.2843,13700.0
2022-08-30 14:00:00,49.21,49.34,49.12,49.32,31488.0,48.2745,48.402,48.1862,48.3824,31488.0
2022-08-30 14:05:00,49.31,49.36,49.24,49.27,22697.0,48.3726,48.4216,48.3039,48.3333,22697.0
2022-08-30 14:10:00,49.26,49.36,49.26,49.31,19857.0,48.3235,48.4216,48.3235,48.3726,19857.0
2022-08-30 14:15:00,49.33,49.37,49.26,49.28,53142.0,48.3922,48.4314,48.3235,48.3432,53142.0
2022-08-30 14:20:00,49.27,49.34,49.19,49.28,27391.0,48.3333,48.402,48.2549,48.3432,27391.0
2022-08-30 14:25:00,49.28,49.28,49.09,49.09,47159.0,48.3432,48.3432,48.1568,48.1568,47159.0
2022-08-30 14:30:00,49.1,49.32,49.1,49.28,39629.0,48.1666,48.3824,48.1666,48.3432,39629.0
2022-08-30 14:35:00,49.29,49.3,49.17,49.28,16526.0,48.353,48.3628,48.2352,48.3432,16526.0
2022-08-30 14:40:00,49.28,49.3,49.1,49.13,27621.0,48.3432,48.3628,48.1666,48.196,27621.0
2022-08-30 14:45:00,49.14,49.18,49.12,49.17,13494.0,48.2058,48.2451,48.1862,48.2352,13494.0
2022-08-30 14:50:00,49.18,49.21,49.11,49.15,13549.0,48.2451,48.2745,48.1764,48.2156,13549.0
2022-08-30 14:55:00,49.17,49.28,49.07,49.18,26892.0,48.2352,48.3432,48.1371,48.2451,26892.0
2022-08-30 15:00:00,49.19,49.49,49.18,49.34,64808.0,48.2549,48.5492,48.2451,48.402,64808.0
2022-08-30 15:05:00,49.34,49.57,49.34,49.57,63962.0,48.402,48.6276,48.402,48.6276,63962.0
2022-08-30 15:10:00,49.56,49.71,49.54,49.6,89154.0,48.6178,48.765,48.5982,48.6571,89154.0
2022-08-30 15:15:00,49.63,49.67,49.49,49.59,30102.0,48.6865,48.7257,48.5492,48.6473,30102.0
2022-08-30 15:20:00,49.54,49.62,49.46,49.61,49988.0,48.5982,48.6767,48.5197,48.6669,49988.0
2022-08-30 15:25:00,49.6,49.61,49.46,49.49,14190.0,48.6571,48.6669,48.5197,48.5492,14190.0
2022-08-30 15:30:00,49.5,49.5,49.23,49.3,62424.0,48.559,48.559,48.2941,48.3628,62424.0
2022-08-30 15:35:00,49.36,49.42,49.32,49.41,19690.0,48.4216,48.4805,48.3824,48.4707,19690.0
2022-08-30 15:40:00,49.4,49.57,49.4,49.48,43889.0,48.4609,48.6276,48.4609,48.5394,43889.0
2022-08-30 15:45:00,49.48,49.48,49.14,49.2,101902.0,48.5394,48.5394,48.2058,48.2647,101902.0
2022-08-30 15:50:00,49.22,49.35,49.14,49.21,79330.0,48.2843,48.4118,48.2058,48.2745,79330.0
2022-08-30 15:55:00,49.23,49.5,49.22,49.42,152966.0,48.2941,48.559,48.2843,48.4805,152966.0
2022-08-31 09:30:00,49.83,49.85,49.53,49.53,144309.0,48.8827,48.9023,48.5884,48.5884,144309.0
2022-08-31 09:35:00,49.51,49.67,49.41,49.64,81989.0,48.5688,48.7257,48.4707,48.6963,81989.0
2022-08-31 09:40:00,49.63,50.08,49.63,50.02,108690.0,48.6865,49.1279,48.6865,49.0691,108690.0
2022-08-31 09:45:00,50.03,50.17,49.9,50.05,97444.0,49.0789,49.2162,48.9514,49.0985,97444.0
2022-08-31 09:50:00,50.01,50.15,49.99,50.05,32385.0,49.0593,49.1966,49.0397,49.0985,32385.0
2022-08-31 09:55:00,50.01,50.07,49.75,49.79,36935.0,49.0593,49.1181,48.8042,48.8435,36935.0
2022-08-31 10:00:00,49.78,49.78,49.6,49.6,48490.0,48.8336,48.8336,48.6571,48.6571,48490.0
2022-08-31 10:05:00,49.59,49.71,49.53,49.53,62100.0,48.6473,48.765,48.5884,48.5884,62100.0
2022-08-31 10:10:00,49.55,49.79,49.54,49.62,41716.0,48.608,48.8435,48.5982,48.6767,41716.0
2022-08-31 10:15:00,49.58,49.6,49.39,49.59,42781.0,48.6375,48.6571,48.4511,48.6473,42781.0
2022-08-31 10:20:00,49.59,49.67,49.4,49.48,30927.0,48.6473,48.7257,48.4609,48.5394,30927.0
2022-08-31 10:25:00,49.48,49.59,49.33,49.39,59029.0,48.5394,48.6473,48.3922,48.4511,59029.0
2022-08-31 10:30:00,49.38,49.52,49.29,49.42,24322.0,48.4413,48.5786,48.353,48.4805,24322.0
2022-08-31 10:35:00,49.42,49.54,49.28,49.28,19834.0,48.4805,48.5982,48.3432,48.3432,19834.0
2022-08-31 10:40:00,49.27,49.59,49.26,49.59,25596.0,48.3333,48.6473,48.3235,48.6473,25596.0
2022-08-31 10:45:00,49.59,49.71,49.54,49.7,59313.0,48.6473,48.765,48.5982,48.7552,59313.0
2022-08-31 10:50:00,49.68,49.77,49.48,49.58,41964.0,48.7356,48.8238,48.5394,48.6375,41964.0
2022-08-31 10:55:00,49.51,49.55,49.4,49.42,21867.0,48.5688,48.608,48.4609,48.4805,21867.0
2022-08-31 11:00:00,49.39,49.42,49.18,49.26,57684.0,48.4511,48.4805,48.2451,48.3235,57684.0
2022-08-31 11:05:00,49.25,49.27,49.06,49.21,43422.0,48.3137,48.3333,48.1273,48.2745,43422.0
2022-08-31 11:10:00,49.18,49.21,49.09,49.19,27450.0,48.2451,48.2745,48.1568,48.2549,27450.0
2022-08-31 11:15:00,49.17,49.29,49.09,49.29,36873.0,48.2352,48.353,48.1568,48.353,36873.0
2022-08-31 11:20:00,49.3,49.36,49.24,49.32,44577.0,48.3628,48.4216,48.3039,48.3824,44577.0
2022-08-31 11:25:00,49.32,49.41,49.22,49.27,20573.0,48.3824,48.4707,48.2843,48.3333,20573.0
2022-08-31 11:30:00,49.24,49.38,49.14,49.3,60007.0,48.3039,48.4413,48.2058,48.3628,60007.0
2022-08-31 11:35:00,49.3,49.53,49.3,49.43,35413.0,48.3628,48.5884,48.3628,48.4903,35413.0
2022-08-31 11:40:00,49.4,49.56,49.39,49.52,21657.0,48.4609,48.6178,48.4511,48.5786,21657.0
2022-08-31 11:45:00,49.52,49.55,49.44,49.47,65790.0,48.5786,48.608,48.5001,48.5295,65790.0
2022-08-31 11:50:00,49.48,49.56,49.48,49.5,107750.0,48.5394,48.6178,48.5394,48.559,107750.0
2022-08-31 11:55:00,49.56,49.67,49.55,49.6,24236.0,48.6178,48.7257,48.608,48.6571,24236.0
2022-08-31 12:00:00,49.61,49.66,49.54,49.57,16712.0,48.6669,48.7159,48.5982,48.6276,16712.0
2022-08-31 12:05:00,49.58,49.58,49.44,49.53,20146.0,48.6375,48.6375,48.5001,48.5884,20146.0
2022-08-31 12:10:00,49.51,49.54,49.4,49.47,15860.0,48.5688,48.5982,48.4609,48.5295,15860.0
2022-08-31 12:15:00,49.47,49.59,49.46,49.48,14052.0,48.5295,48.6473,48.5197,48.5394,14052.0
2022-08-31 12:20:00,49.49,49.5,49.32,49.32,20594.0,48.5492,48.559,48.3824,48.3824,20594.0
2022-08-31 12:25:00,49.38,49.4,49.33,49.4,7032.0,48.4413,48.4609,48.3922,48.4609,7032.0
2022-08-31 12:30:00,49.4,49.47,49.37,49.44,21376.0,48.4609,48.5295,48.4314,48.5001,21376.0
2022-08-31 12:35:00,49.44,49.45,49.29,49.35,12175.0,48.5001,48.5099,48.353,48.4118,12175.0
2022-08-31 12:40:00,49.35,49.35,49.22,49.27,6200.0,48.4118,48.4118,48.2843,48.3333,6200.0
2022-08-31 12:45:00,49.24,49.35,49.24,49.35,7328.0,48.3039,48.4118,48.3039,48.4118,7328.0
2022-08-31 12:50:00,49.31,49.33,49.22,49.26,3260.0,48.3726,48.3922,48.2843,48.3235,3260.0
2022-08-31 12:55:00,49.25,49.28,49.19,49.28,13345.0,48.3137,48.3432,48.2549,48.3432,13345.0
2022-08-31 13:00:00,49.27,49.32,49.25,49.25,6318.0,48.3333,48.3824,48.3137,48.3137,6318.0
2022-08-31 13:05:00,49.28,49.38,49.26,49.35,4268.0,48.3432,48.4413,48.3235,48.4118,4268.0
2022-08-31 13:10:00,49.37,49.45,49.35,49.37,22781.0,48.4314,48.5099,48.4118,48.4314,22781.0
2022-08-31 13:15:00,49.37,49.37,49.21,49.22,12003.0,48.4314,48.4314,48.2745,48.2843,12003.0
2022-08-31 13:20:00,49.22,49.23,49.09,49.09,38442.0,48.2843,48.2941,48.1568,48.1568,38442.0
2022-08-31 13:25:00,49.09,49.15,49.02,49.14,35732.0,48.1568,48.2156,48.0881,48.2058,35732.0
2022-08-31 13:30:00,49.13,49.19,49.07,49.13,20652.0,48.196,48.2549,48.1371,48.196,20652.0
2022-08-31 13:35:00,49.12,49.14,48.99,49.0,45238.0,48.1862,48.2058,48.0587,48.0685,45238.0
2022-08-31 13:40:00,49.01,49.02,48.9,48.98,45974.0,48.0783,48.0881,47.9704,48.0489,45974.0
2022-08-31 13:45:00,48.99,49.05,48.94,48.95,15594.0,48.0587,48.1175,48.0096,48.0194,15594.0
2022-08-31 13:50:00,48.93,49.06,48.93,49.06,10433.0,47.9998,48.1273,47.9998,48.1273,10433.0
2022-08-31 13:55:00,49.06,49.08,49.02,49.06,11104.0,48.1273,48.147,48.0881,48.1273,11104.0
2022-08-31 14:00:00,49.04,49.13,49.0,49.0,18010.0,48.1077,48.196,48.0685,48.0685,18010.0
2022-08-31 14:05:00,48.96,49.17,48.93,49.13,39613.0,48.0292,48.2352,47.9998,48.196,39613.0
2022-08-31 14:10:00,49.14,49.16,49.07,49.11,22592.0,48.2058,48.2254,48.1371,48.1764,22592.0
2022-08-31 14:15:00,49.12,49.18,49.05,49.06,13911.0,48.1862,48.2451,48.1175,48.1273,13911.0
2022-08-31 14:20:00,49.08,49.09,48.98,49.02,9861.0,48.147,48.1568,48.0489,48.0881,9861.0
2022-08-31 14:25:00,49.02,49.1,49.02,49.02,17718.0,48.0881,48.1666,48.0881,48.0881,17718.0
2022-08-31 14:30:00,49.0,49.0,48.83,48.88,58130.0,48.0685,48.0685,47.9017,47.9508,58130.0
2022-08-31 14:35:00,48.87,48.87,48.78,48.79,24828.0,47.9409,47.9409,47.8527,47.8625,24828.0
2022-08-31 14:40:00,48.78,48.83,48.7,48.74,33270.0,47.8527,47.9017,47.7742,47.8134,33270.0
2022-08-31 14:45:00,48.72,48.86,48.68,48.8,49410.0,47.7938,47.9311,47.7546,47.8723,49410.0
2022-08-31 14:50:00,48.79,48.83,48.77,48.82,36539.0,47.8625,47.9017,47.8429,47.8919,36539.0
2022-08-31 14:55:00,48.8,48.84,48.73,48.84,31475.0,47.8723,47.9115,47.8036,47.9115,31475.0
2022-08-31 15:00:00,48.85,48.97,48.76,48.96,39586.0,47.9213,48.039,47.833,48.0292,39586.0
2022-08-31 15:05:00,48.97,49.1,48.9,49.02,48079.0,48.039,48.1666,47.9704,48.0881,48079.0
2022-08-31 15:10:00,49.02,49.18,49.0,49.18,76562.0,48.0881,48.2451,48.0685,48.2451,76562.0
2022-08-31 15:15:00,49.17,49.35,49.16,49.21,74088.0,48.2352,48.4118,48.2254,48.2745,74088.0
2022-08-31 15:20:00,49.21,49.21,48.98,49.01,50063.0,48.2745,48.2745,48.0489,48.0783,50063.0
2022-08-31 15:25:00,49.02,49.07,48.97,49.05,19903.0,48.0881,48.1371,48.039,48.1175,19903.0
2022-08-31 15:30:00,49.03,49.09,48.91,48.94,29798.0,48.0979,48.1568,47.9802,48.0096,29798.0
2022-08-31 15:35:00,48.91,49.09,48.9,49.07,21095.0,47.9802,48.1568,47.9704,48.1371,21095.0
2022-08-31 15:40:00,49.09,49.25,49.0,49.24,76516.0,48.1568,48.3137,48.0685,48.3039,76516.0
2022-08-31 15:45:00,49.23,49.33,49.12,49.19,99692.0,48.2941,48.3922,48.1862,48.2549,99692.0
2022-08-31 15:50:00,49.2,49.22,48.94,48.96,190942.0,48.2647,48.2843,48.0096,48.0292,190942.0
2022-08-31 15:55:00,48.95,48.98,48.63,48.64,582822.0,48.0194,48.0489,47.7055,47.7153,582822.0
2022-09-01 09:30:00,48.08,48.18,47.89,47.89,192520.0,47.166,47.2641,46.9796,46.9796,192520.0
2022-09-01 09:35:00,47.88,48.02,47.86,47.99,79960.0,46.9698,47.1071,46.9501,47.0777,79960.0
2022-09-01 09:40:00,48.0,48.21,48.0,48.08,251906.0,47.0875,47.2935,47.0875,47.166,251906.0
2022-09-01 09:45:00,48.09,48.16,47.95,48.0,283097.0,47.1758,47.2444,47.0384,47.0875,283097.0
2022-09-01 09:50:00,47.97,48.05,47.91,48.04,138595.0,47.0581,47.1365,46.9992,47.1267,138595.0
2022-09-01 09:55:00,48.03,48.1,47.84,48.06,157713.0,47.1169,47.1856,46.9305,47.1463,157713.0
2022-09-01 10:00:00,48.05,48.16,47.67,47.71,366731.0,47.1365,47.2444,46.7638,46.803,366731.0
2022-09-01 10:05:00,47.72,47.81,47.69,47.74,46541.0,46.8128,46.9011,46.7834,46.8324,46541.0
2022-09-01 10:10:00,47.73,47.76,47.58,47.62,52621.0,46.8226,46.8521,46.6755,46.7147,52621.0
2022-09-01 10:15:00,47.59,47.61,47.5,47.58,170571.0,46.6853,46.7049,46.597,46.6755,170571.0
2022-09-01 10:20:00,47.58,47.89,47.56,47.89,93211.0,46.6755,46.9796,46.6559,46.9796,93211.0
2022-09-01 10:25:00,47.9,48.04,47.86,48.0,106253.0,46.9894,47.1267,46.9501,47.0875,106253.0
2022-09-01 10:30:00,47.99,48.0,47.83,47.84,32911.0,47.0777,47.0875,46.9207,46.9305,32911.0
2022-09-01 10:35:00,47.84,47.93,47.59,47.62,99786.0,46.9305,47.0188,46.6853,46.7147,99786.0
2022-09-01 10:40:00,47.61,47.69,47.46,47.52,112577.0,46.7049,46.7834,46.5578,46.6166,112577.0
2022-09-01 10:45:00,47.51,47.52,47.4,47.42,61514.0,46.6068,46.6166,46.4989,46.5185,61514.0
2022-09-01 10:50:00,47.41,47.59,47.41,47.47,74618.0,46.5087,46.6853,46.5087,46.5676,74618.0
2022-09-01 10:55:00,47.48,47.54,47.42,47.45,60384.0,46.5774,46.6362,46.5185,46.5479,60384.0
2022-09-01 11:00:00,47.44,47.51,47.38,47.41,228318.0,46.5381,46.6068,46.4793,46.5087,228318.0
2022-09-01 11:05:00,47.45,47.78,47.45,47.7,285720.0,46.5479,46.8717,46.5479,46.7932,285720.0
2022-09-01 11:10:00,47.7,47.82,47.7,47.8,97143.0,46.7932,46.9109,46.7932,46.8913,97143.0
2022-09-01 11:15:00,47.79,47.86,47.72,47.79,65228.0,46.8815,46.9501,46.8128,46.8815,65228.0
2022-09-01 11:20:00,47.79,47.79,47.58,47.66,26318.0,46.8815,46.8815,46.6755,46.754,26318.0
2022-09-01 11:25:00,47.64,47.71,47.53,47.58,26792.0,46.7343,46.803,46.6264,46.6755,26792.0
2022-09-01 11:30:00,47.59,47.84,47.57,47.83,109684.0,46.6853,46.9305,46.6657,46.9207,109684.0
2022-09-01 11:35:00,47.84,48.0,47.8,47.81,40597.0,46.9305,47.0875,46.8913,46.9011,40597.0
2022-09-01 11:40:00,47.84,47.84,47.62,47.63,37917.0,46.9305,46.9305,46.7147,46.7245,37917.0
2022-09-01 11:45:00,47.62,47.68,47.58,47.67,51138.0,46.7147,46.7736,46.6755,46.7638,51138.0
2022-09-01 11:50:00,47.69,47.7,47.56,47.63,37354.0,46.7834,46.7932,46.6559,46.7245,37354.0
2022-09-01 11:55:00,47.64,47.66,47.53,47.65,22914.0,46.7343,46.754,46.6264,46.7441,22914.0
2022-09-01 12:00:00,47.66,47.8,47.65,47.77,26329.0,46.754,46.8913,46.7441,46.8619,26329.0
2022-09-01 12:05:00,47.79,47.87,47.68,47.84,14397.0,46.8815,46.96,46.7736,46.9305,14397.0
2022-09-01 12:10:00,47.8,47.83,47.75,47.83,18586.0,46.8913,46.9207,46.8422,46.9207,18586.0
2022-09-01 12:15:00,47.83,47.93,47.8,47.83,42110.0,46.9207,47.0188,46.8913,46.9207,42110.0
2022-09-01 12:20:00,47.84,47.84,47.74,47.78,27324.0,46.9305,46.9305,46.8324,46.8717,27324.0
2022-09-01 12:25:00,47.78,47.88,47.71,47.78,16637.0,46.8717,46.9698,46.803,46.8717,16637.0
2022-09-01 12:30:00,47.77,47.81,47.72,47.78,14411.0,46.8619,46.9011,46.8128,46.8717,14411.0
2022-09-01 12:35:00,47.79,47.79,47.62,47.63,15978.0,46.8815,46.8815,46.7147,46.7245,15978.0
2022-09-01 12:40:00,47.61,47.67,47.58,47.67,11835.0,46.7049,46.7638,46.6755,46.7638,11835.0
2022-09-01 12:45:00,47.68,47.7,47.58,47.67,20901.0,46.7736,46.7932,46.6755,46.7638,20901.0
2022-09-01 12:50:00,47.66,47.66,47.51,47.52,82560.0,46.754,46.754,46.6068,46.6166,82560.0
2022-09-01 12:55:00,47.52,47.56,47.43,47.55,33696.0,46.6166,46.6559,46.5283,46.646,33696.0
2022-09-01 13:00:00,47.55,47.68,47.49,47.67,105561.0,46.646,46.7736,46.5872,46.7638,105561.0
2022-09-01 13:05:00,47.62,47.77,47.62,47.77,36425.0,46.7147,46.8619,46.7147,46.8619,36425.0
2022-09-01 13:10:00,47.78,47.87,47.71,47.87,31435.0,46.8717,46.96,46.803,46.96,31435.0
2022-09-01 13:15:00,47.86,47.9,47.84,47.84,30593.0,46.9501,46.9894,46.9305,46.9305,30593.0
2022-09-01 13:20:00,47.85,48.03,47.85,48.01,57241.0,46.9403,47.1169,46.9403,47.0973,57241.0
2022-09-01 13:25:00,48.0,48.13,47.96,48.12,42086.0,47.0875,47.215,47.0482,47.2052,42086.0
2022-09-01 13:30:00,48.1,48.14,48.03,48.07,67223.0,47.1856,47.2248,47.1169,47.1562,67223.0
2022-09-01 13:35:00,48.08,48.11,47.96,48.01,35415.0,47.166,47.1954,47.0482,47.0973,35415.0
2022-09-01 13:40:00,47.98,48.0,47.93,47.96,25076.0,47.0679,47.0875,47.0188,47.0482,25076.0
2022-09-01 13:45:00,47.93,47.94,47.83,47.86,21949.0,47.0188,47.0286,46.9207,46.9501,21949.0
2022-09-01 13:50:00,47.9,47.93,47.84,47.88,14126.0,46.9894,47.0188,46.9305,46.9698,14126.0
2022-09-01 13:55:00,47.87,47.94,47.84,47.89,6780.0,46.96,47.0286,46.9305,46.9796,6780.0
2022-09-01 14:00:00,47.93,48.01,47.82,48.01,42334.0,47.0188,47.0973,46.9109,47.0973,42334.0
2022-09-01 14:05:00,48.02,48.07,47.9,47.92,39367.0,47.1071,47.1562,46.9894,47.009,39367.0
2022-09-01 14:10:00,47.95,48.01,47.87,47.99,20229.0,47.0384,47.0973,46.96,47.0777,20229.0
2022-09-01 14:15:00,47.99,48.08,47.98,48.06,334811.0,47.0777,47.166,47.0679,47.1463,334811.0
2022-09-01 14:20:00,48.07,48.35,48.07,48.31,191453.0,47.1562,47.4308,47.1562,47.3916,191453.0
2022-09-01 14:25:00,48.31,48.46,48.3,48.39,55481.0,47.3916,47.5387,47.3818,47.4701,55481.0
2022-09-01 14:30:00,48.39,48.52,48.39,48.48,208366.0,47.4701,47.5976,47.4701,47.5584,208366.0
2022-09-01 14:35:00,48.48,48.6,48.35,48.41,126528.0,47.5584,47.6761,47.4308,47.4897,126528.0
2022-09-01 14:40:00,48.42,48.47,48.31,48.33,49876.0,47.4995,47.5486,47.3916,47.4112,49876.0
2022-09-01 14:45:00,48.34,48.44,48.24,48.27,50912.0,47.421,47.5191,47.3229,47.3524,50912.0
2022-09-01 14:50:00,48.3,48.49,48.27,48.47,24039.0,47.3818,47.5682,47.3524,47.5486,24039.0
2022-09-01 14:55:00,48.46,48.51,48.35,48.41,24429.0,47.5387,47.5878,47.4308,47.4897,24429.0
2022-09-01 15:00:00,48.39,48.56,48.37,48.41,27104.0,47.4701,47.6368,47.4505,47.4897,27104.0
2022-09-01 15:05:00,48.41,48.67,48.4,48.63,149400.0,47.4897,47.7448,47.4799,47.7055,149400.0
2022-09-01 15:10:00,48.64,48.72,48.54,48.66,55255.0,47.7153,47.7938,47.6172,47.7349,55255.0
2022-09-01 15:15:00,48.68,48.69,48.48,48.48,36117.0,47.7546,47.7644,47.5584,47.5584,36117.0
2022-09-01 15:20:00,48.49,48.57,48.39,48.49,34611.0,47.5682,47.6467,47.4701,47.5682,34611.0
2022-09-01 15:25:00,48.47,48.47,48.36,48.37,47014.0,47.5486,47.5486,47.4406,47.4505,47014.0
2022-09-01 15:30:00,48.35,48.4,48.26,48.3,37304.0,47.4308,47.4799,47.3425,47.3818,37304.0
2022-09-01 15:35:00,48.31,48.48,48.3,48.41,31247.0,47.3916,47.5584,47.3818,47.4897,31247.0
2022-09-01 15:40:00,48.41,48.5,48.36,48.47,26615.0,47.4897,47.578,47.4406,47.5486,26615.0
2022-09-01 15:45:00,48.45,48.54,48.36,48.4,44326.0,47.5289,47.6172,47.4406,47.4799,44326.0
2022-09-01 15:50:00,48.4,48.7,48.39,48.68,85172.0,47.4799,47.7742,47.4701,47.7546,85172.0
2022-09-01 15:55:00,48.7,49.03,48.7,48.95,257395.0,47.7742,48.0979,47.7742,48.0194,257395.0
2022-09-02 09:30:00,49.9,49.94,49.43,49.44,187375.0,48.9514,48.9906,48.4903,48.5001,187375.0
2022-09-02 09:35:00,49.44,49.62,49.4,49.58,94382.0,48.5001,48.6767,48.4609,48.6375,94382.0
2022-09-02 09:40:00,49.57,49.57,49.25,49.34,90294.0,48.6276,48.6276,48.3137,48.402,90294.0
2022-09-02 09:45:00,49.35,49.52,49.32,49.45,51116.0,48.4118,48.5786,48.3824,48.5099,51116.0
2022-09-02 09:50:00,49.46,49.63,49.38,49.51,45749.0,48.5197,48.6865,48.4413,48.5688,45749.0
2022-09-02 09:55:00,49.45,49.57,49.34,49.34,35618.0,48.5099,48.6276,48.402,48.402,35618.0
2022-09-02 10:00:00,49.36,49.43,49.11,49.15,93027.0,48.4216,48.4903,48.1764,48.2156,93027.0
2022-09-02 10:05:00,49.15,49.36,49.13,49.33,51473.0,48.2156,48.4216,48.196,48.3922,51473.0
2022-09-02 10:10:00,49.35,49.7,49.33,49.65,91045.0,48.4118,48.7552,48.3922,48.7061,91045.0
2022-09-02 10:15:00,49.65,49.81,49.63,49.7,69235.0,48.7061,48.8631,48.6865,48.7552,69235.0
2022-09-02 10:20:00,49.72,49.82,49.6,49.73,380913.0,48.7748,48.8729,48.6571,48.7846,380913.0
2022-09-02 10:25:00,49.73,49.92,49.72,49.92,71468.0,48.7846,48.971,48.7748,48.971,71468.0
2022-09-02 10:30:00,49.93,50.09,49.91,50.04,184502.0,48.9808,49.1378,48.9612,49.0887,184502.0
2022-09-02 10:35:00,50.04,50.18,50.04,50.13,190463.0,49.0887,49.226,49.0887,49.177,190463.0
2022-09-02 10:40:00,50.13,50.22,50.1,50.15,57175.0,49.177,49.2653,49.1476,49.1966,57175.0
2022-09-02 10:45:00,50.15,50.17,50.04,50.08,56977.0,49.1966,49.2162,49.0887,49.1279,56977.0
2022-09-02 10:50:00,50.08,50.14,49.93,49.94,40725.0,49.1279,49.1868,48.9808,48.9906,40725.0
2022-09-02 10:55:00,49.92,49.99,49.79,49.92,123585.0,48.971,49.0397,48.8435,48.971,123585.0
2022-09-02 11:00:00,49.95,50.11,49.88,50.1,82256.0,49.0004,49.1574,48.9317,49.1476,82256.0
2022-09-02 11:05:00,50.11,50.13,49.94,49.96,88599.0,49.1574,49.177,48.9906,49.0102,88599.0
2022-09-02 11:10:00,49.97,50.07,49.92,50.06,22531.0,49.02,49.1181,48.971,49.1083,22531.0
2022-09-02 11:15:00,50.06,50.09,49.96,50.07,30689.0,49.1083,49.1378,49.0102,49.1181,30689.0
2022-09-02 11:20:00,50.06,50.11,50.03,50.08,59961.0,49.1083,49.1574,49.0789,49.1279,59961.0
2022-09-02 11:25:00,50.09,50.09,49.99,50.06,21682.0,49.1378,49.1378,49.0397,49.1083,21682.0
2022-09-02 11:30:00,50.06,50.16,50.02,50.06,38966.0,49.1083,49.2064,49.0691,49.1083,38966.0
2022-09-02 11:35:00,50.07,50.12,50.01,50.11,19053.0,49.1181,49.1672,49.0593,49.1574,19053.0
2022-09-02 11:40:00,50.11,50.12,49.87,49.96,23777.0,49.1574,49.1672,48.9219,49.0102,23777.0
2022-09-02 11:45:00,49.97,50.14,49.97,50.09,23419.0,49.02,49.1868,49.02,49.1378,23419.0
2022-09-02 11:50:00,50.1,50.16,50.09,50.14,15722.0,49.1476,49.2064,49.1378,49.1868,15722.0
2022-09-02 11:55:00,50.14,50.17,50.09,50.12,134125.0,49.1868,49.2162,49.1378,49.1672,134125.0
2022-09-02 12:00:00,50.12,50.18,50.04,50.08,23344.0,49.1672,49.226,49.0887,49.1279,23344.0
2022-09-02 12:05:00,50.06,50.09,50.0,50.03,59147.0,49.1083,49.1378,49.0495,49.0789,59147.0
2022-09-02 12:10:00,50.02,50.04,49.94,50.0,27496.0,49.0691,49.0887,48.9906,49.0495,27496.0
2022-09-02 12:15:00,49.95,49.95,49.79,49.79,21486.0,49.0004,49.0004,48.8435,48.8435,21486.0
2022-09-02 12:20:00,49.8,49.84,49.46,49.58,143040.0,48.8533,48.8925,48.5197,48.6375,143040.0
2022-09-02 12:25:00,49.54,49.59,49.46,49.48,71279.0,48.5982,48.6473,48.5197,48.5394,71279.0
2022-09-02 12:30:00,49.47,49.52,49.26,49.35,92148.0,48.5295,48.5786,48.3235,48.4118,92148.0
2022-09-02 12:35:00,49.35,49.37,49.13,49.22,77217.0,48.4118,48.4314,48.196,48.2843,77217.0
2022-09-02 12:40:00,49.22,49.26,49.04,49.06,109062.0,48.2843,48.3235,48.1077,48.1273,109062.0
2022-09-02 12:45:00,49.02,49.11,48.96,49.02,62609.0,48.0881,48.1764,48.0292,48.0881,62609.0
2022-09-02 12:50:00,48.99,49.0,48.79,48.99,108781.0,48.0587,48.0685,47.8625,48.0587,108781.0
2022-09-02 12:55:00,48.98,49.06,48.88,48.99,65632.0,48.0489,48.1273,47.9508,48.0587,65632.0
2022-09-02 13:00:00,48.95,48.95,48.54,48.69,153737.0,48.0194,48.0194,47.6172,47.7644,153737.0
2022-09-02 13:05:00,48.69,48.73,48.51,48.59,65333.0,47.7644,47.8036,47.5878,47.6663,65333.0
2022-09-02 13:10:00,48.6,48.67,48.52,48.65,55177.0,47.6761,47.7448,47.5976,47.7251,55177.0
2022-09-02 13:15:00,48.66,48.79,48.52,48.73,69383.0,47.7349,47.8625,47.5976,47.8036,69383.0
2022-09-02 13:20:00,48.71,48.71,48.28,48.28,152042.0,47.784,47.784,47.3622,47.3622,152042.0
2022-09-02 13:25:00,48.29,48.29,48.17,48.21,71641.0,47.372,47.372,47.2543,47.2935,71641.0
2022-09-02 13:30:00,48.2,48.29,48.12,48.23,81993.0,47.2837,47.372,47.2052,47.3131,81993.0
2022-09-02 13:35:00,48.17,48.34,48.11,48.24,96428.0,47.2543,47.421,47.1954,47.3229,96428.0
2022-09-02 13:40:00,48.22,48.37,48.2,48.35,27331.0,47.3033,47.4505,47.2837,47.4308,27331.0
2022-09-02 13:45:00,48.35,48.45,48.07,48.07,66313.0,47.4308,47.5289,47.1562,47.1562,66313.0
2022-09-02 13:50:00,48.06,48.09,47.91,48.03,131580.0,47.1463,47.1758,46.9992,47.1169,131580.0
2022-09-02 13:55:00,47.98,48.02,47.91,47.94,44203.0,47.0679,47.1071,46.9992,47.0286,44203.0
2022-09-02 14:00:00,47.94,48.09,47.94,48.05,40709.0,47.0286,47.1758,47.0286,47.1365,40709.0
2022-09-02 14:05:00,48.05,48.15,47.92,48.12,38055.0,47.1365,47.2346,47.009,47.2052,38055.0
2022-09-02 14:10:00,48.06,48.17,48.02,48.04,37193.0,47.1463,47.2543,47.1071,47.1267,37193.0
2022-09-02 14:15:00,48.0,48.12,47.98,48.05,68500.0,47.0875,47.2052,47.0679,47.1365,68500.0
2022-09-02 14:20:00,48.05,48.11,48.01,48.06,12127.0,47.1365,47.1954,47.0973,47.1463,12127.0
2022-09-02 14:25:00,48.06,48.29,48.04,48.27,36519.0,47.1463,47.372,47.1267,47.3524,36519.0
2022-09-02 14:30:00,48.25,48.25,48.11,48.13,15496.0,47.3327,47.3327,47.1954,47.215,15496.0
2022-09-02 14:35:00,48.15,48.34,48.14,48.29,34459.0,47.2346,47.421,47.2248,47.372,34459.0
2022-09-02 14:40:00,48.3,48.35,48.2,48.33,29719.0,47.3818,47.4308,47.2837,47.4112,29719.0
2022-09-02 14:45:00,48.29,48.34,48.18,48.22,48056.0,47.372,47.421,47.2641,47.3033,48056.0
2022-09-02 14:50:00,48.23,48.23,48.14,48.14,17937.0,47.3131,47.3131,47.2248,47.2248,17937.0
2022-09-02 14:55:00,48.11,48.13,47.97,48.0,34475.0,47.1954,47.215,47.0581,47.0875,34475.0
2022-09-02 15:00:00,47.98,48.28,47.96,48.22,36192.0,47.0679,47.3622,47.0482,47.3033,36192.0
2022-09-02 15:05:00,48.22,48.35,48.17,48.2,54429.0,47.3033,47.4308,47.2543,47.2837,54429.0
2022-09-02 15:10:00,48.21,48.26,48.11,48.17,46174.0,47.2935,47.3425,47.1954,47.2543,46174.0
2022-09-02 15:15:00,48.16,48.26,48.12,48.18,22456.0,47.2444,47.3425,47.2052,47.2641,22456.0
2022-09-02 15:20:00,48.18,48.28,47.87,47.94,68452.0,47.2641,47.3622,46.96,47.0286,68452.0
2022-09-02 15:25:00,47.92,48.06,47.87,48.0,68627.0,47.009,47.1463,46.96,47.0875,68627.0
2022-09-02 15:30:00,47.97,47.98,47.75,47.76,52274.0,47.0581,47.0679,46.8422,46.8521,52274.0
2022-09-02 15:35:00,47.75,47.75,47.51,47.58,106866.0,46.8422,46.8422,46.6068,46.6755,106866.0
2022-09-02 15:40:00,47.57,47.59,47.45,47.45,48097.0,46.6657,46.6853,46.5479,46.5479,48097.0
2022-09-02 15:45:00,47.44,47.65,47.44,47.63,49827.0,46.5381,46.7441,46.5381,46.7245,49827.0
2022-09-02 15:50:00,47.63,47.87,47.61,47.87,152585.0,46.7245,46.96,46.7049,46.96,152585.0
2022-09-02 15:55:00,47.88,47.98,47.7,47.91,336413.0,46.9698,47.0679,46.7932,46.9992,336413.0
2022-09-06 09:30:00,48.13,48.36,48.12,48.14,205704.0,47.215,47.4406,47.2052,47.2248,205704.0
2022-09-06 09:35:00,48.11,48.25,47.94,47.95,75818.0,47.1954,47.3327,47.0286,47.0384,75818.0
2022-09-06 09:40:00,47.95,48.02,47.84,47.93,197562.0,47.0384,47.1071,46.9305,47.0188,197562.0
2022-09-06 09:45:00,47.92,48.0,47.71,47.75,54688.0,47.009,47.0875,46.803,46.8422,54688.0
2022-09-06 09:50:00,47.73,47.77,47.52,47.54,156560.0,46.8226,46.8619,46.6166,46.6362,156560.0
2022-09-06 09:55:00,47.53,47.78,47.48,47.74,52308.0,46.6264,46.8717,46.5774,46.8324,52308.0
2022-09-06 10:00:00,47.76,47.76,47.11,47.24,192429.0,46.8521,46.8521,46.2144,46.3419,192429.0
2022-09-06 10:05:00,47.23,47.3,47.14,47.19,68473.0,46.3321,46.4008,46.2438,46.2929,68473.0
2022-09-06 10:10:00,47.19,47.21,46.97,47.2,239132.0,46.2929,46.3125,46.0771,46.3027,239132.0
2022-09-06 10:15:00,47.17,47.24,47.07,47.21,56196.0,46.2733,46.3419,46.1752,46.3125,56196.0
2022-09-06 10:20:00,47.2,47.21,47.03,47.13,21959.0,46.3027,46.3125,46.1359,46.234,21959.0
2022-09-06 10:25:00,47.14,47.51,47.09,47.43,131409.0,46.2438,46.6068,46.1948,46.5283,131409.0
2022-09-06 10:30:00,47.45,47.45,47.3,47.39,21315.0,46.5479,46.5479,46.4008,46.4891,21315.0
2022-09-06 10:35:00,47.43,47.66,47.28,47.63,40312.0,46.5283,46.754,46.3812,46.7245,40312.0
2022-09-06 10:40:00,47.65,47.9,47.65,47.79,87491.0,46.7441,46.9894,46.7441,46.8815,87491.0
2022-09-06 10:45:00,47.82,47.89,47.71,47.79,26329.0,46.9109,46.9796,46.803,46.8815,26329.0
2022-09-06 10:50:00,47.83,48.13,47.83,47.97,82184.0,46.9207,47.215,46.9207,47.0581,82184.0
2022-09-06 10:55:00,47.98,48.27,47.98,48.13,61392.0,47.0679,47.3524,47.0679,47.215,61392.0
2022-09-06 11:00:00,48.11,48.12,47.98,48.11,69455.0,47.1954,47.2052,47.0679,47.1954,69455.0
2022-09-06 11:05:00,48.07,48.34,48.04,48.2,129164.0,47.1562,47.421,47.1267,47.2837,129164.0
2022-09-06 11:10:00,48.21,48.24,48.03,48.11,30193.0,47.2935,47.3229,47.1169,47.1954,30193.0
2022-09-06 11:15:00,48.12,48.12,47.95,47.99,36856.0,47.2052,47.2052,47.0384,47.0777,36856.0
2022-09-06 11:20:00,47.95,48.1,47.92,48.04,42847.0,47.0384,47.1856,47.009,47.1267,42847.0
2022-09-06 11:25:00,48.03,48.12,47.81,47.85,39007.0,47.1169,47.2052,46.9011,46.9403,39007.0
2022-09-06 11:30:00,47.86,48.22,47.8,48.07,61153.0,46.9501,47.3033,46.8913,47.1562,61153.0
2022-09-06 11:35:00,48.08,48.14,47.9,47.98,41414.0,47.166,47.2248,46.9894,47.0679,41414.0
2022-09-06 11:40:00,47.99,48.31,47.97,48.14,70374.0,47.0777,47.3916,47.0581,47.2248,70374.0
2022-09-06 11:45:00,48.15,48.24,48.03,48.03,19549.0,47.2346,47.3229,47.1169,47.1169,19549.0
2022-09-06 11:50:00,48.04,48.26,48.04,48.2,21635.0,47.1267,47.3425,47.1267,47.2837,21635.0
2022-09-06 11:55:00,48.18,48.27,48.18,48.2,10496.0,47.2641,47.3524,47.2641,47.2837,10496.0
2022-09-06 12:00:00,48.18,48.24,48.14,48.19,6543.0,47.2641,47.3229,47.2248,47.2739,6543.0
2022-09-06 12:05:00,48.17,48.26,47.85,47.89,29793.0,47.2543,47.3425,46.9403,46.9796,29793.0
2022-09-06 12:10:00,47.9,47.91,47.81,47.88,24127.0,46.9894,46.9992,46.9011,46.9698,24127.0
2022-09-06 12:15:00,47.86,47.89,47.64,47.66,33762.0,46.9501,46.9796,46.7343,46.754,33762.0
2022-09-06 12:20:00,47.66,47.71,47.51,47.54,33616.0,46.754,46.803,46.6068,46.6362,33616.0
2022-09-06 12:25:00,47.53,47.66,47.45,47.65,23037.0,46.6264,46.754,46.5479,46.7441,23037.0
2022-09-06 12:30:00,47.62,47.69,47.57,47.61,9739.0,46.7147,46.7834,46.6657,46.7049,9739.0
2022-09-06 12:35:00,47.6,47.68,47.59,47.59,6887.0,46.6951,46.7736,46.6853,46.6853,6887.0
2022-09-06 12:40:00,47.62,47.78,47.53,47.78,15658.0,46.7147,46.8717,46.6264,46.8717,15658.0
2022-09-06 12:45:00,47.79,47.82,47.71,47.78,128218.0,46.8815,46.9109,46.803,46.8717,128218.0
2022-09-06 12:50:00,47.81,47.82,47.65,47.77,132758.0,46.9011,46.9109,46.7441,46.8619,132758.0
2022-09-06 12:55:00,47.81,47.86,47.74,47.74,15237.0,46.9011,46.9501,46.8324,46.8324,15237.0
2022-09-06 13:00:00,47.71,47.75,47.57,47.61,35926.0,46.803,46.8422,46.6657,46.7049,35926.0
2022-09-06 13:05:00,47.61,47.61,47.3,47.3,24573.0,46.7049,46.7049,46.4008,46.4008,24573.0
2022-09-06 13:10:00,47.32,47.38,47.19,47.22,31104.0,46.4204,46.4793,46.2929,46.3223,31104.0
2022-09-06 13:15:00,47.22,47.32,47.15,47.29,39357.0,46.3223,46.4204,46.2536,46.391,39357.0
2022-09-06 13:20:00,47.29,47.35,47.24,47.3,36297.0,46.391,46.4498,46.3419,46.4008,36297.0
2022-09-06 13:25:00,47.3,47.3,47.23,47.24,10664.0,46.4008,46.4008,46.3321,46.3419,10664.0
2022-09-06 13:30:00,47.25,47.45,47.22,47.42,29779.0,46.3517,46.5479,46.3223,46.5185,29779.0
2022-09-06 13:35:00,47.38,47.44,47.31,47.42,8391.0,46.4793,46.5381,46.4106,46.5185,8391.0
2022-09-06 13:40:00,47.38,47.39,47.21,47.31,17163.0,46.4793,46.4891,46.3125,46.4106,17163.0
2022-09-06 13:45:00,47.34,47.37,47.22,47.22,18843.0,46.44,46.4695,46.3223,46.3223,18843.0
2022-09-06 13:50:00,47.22,47.28,47.15,47.27,26672.0,46.3223,46.3812,46.2536,46.3714,26672.0
2022-09-06 13:55:00,47.29,47.46,47.29,47.46,30542.0,46.391,46.5578,46.391,46.5578,30542.0
2022-09-06 14:00:00,47.46,47.58,47.41,47.5,41085.0,46.5578,46.6755,46.5087,46.597,41085.0
2022-09-06 14:05:00,47.48,47.52,47.42,47.5,6274.0,46.5774,46.6166,46.5185,46.597,6274.0
2022-09-06 14:10:00,47.52,47.76,47.5,47.71,53878.0,46.6166,46.8521,46.597,46.803,53878.0
2022-09-06 14:15:00,47.71,47.78,47.66,47.7,15450.0,46.803,46.8717,46.754,46.7932,15450.0
2022-09-06 14:20:00,47.7,47.71,47.63,47.64,8448.0,46.7932,46.803,46.7245,46.7343,8448.0
2022-09-06 14:25:00,47.66,47.7,47.57,47.6,11811.0,46.754,46.7932,46.6657,46.6951,11811.0
2022-09-06 14:30:00,47.62,47.65,47.43,47.51,38494.0,46.7147,46.7441,46.5283,46.6068,38494.0
2022-09-06 14:35:00,47.51,47.67,47.5,47.61,8441.0,46.6068,46.7638,46.597,46.7049,8441.0
2022-09-06 14:40:00,47.51,47.56,47.49,47.54,3466.0,46.6068,46.6559,46.5872,46.6362,3466.0
2022-09-06 14:45:00,47.48,47.57,47.43,47.57,7301.0,46.5774,46.6657,46.5283,46.6657,7301.0
2022-09-06 14:50:00,47.53,47.54,47.36,47.48,27484.0,46.6264,46.6362,46.4597,46.5774,27484.0
2022-09-06 14:55:00,47.48,47.6,47.39,47.43,16608.0,46.5774,46.6951,46.4891,46.5283,16608.0
2022-09-06 15:00:00,47.48,47.51,47.35,47.41,11781.0,46.5774,46.6068,46.4498,46.5087,11781.0
2022-09-06 15:05:00,47.4,47.66,47.39,47.66,18967.0,46.4989,46.754,46.4891,46.754,18967.0
2022-09-06 15:10:00,47.65,47.71,47.61,47.62,22434.0,46.7441,46.803,46.7049,46.7147,22434.0
2022-09-06 15:15:00,47.63,47.79,47.61,47.62,37296.0,46.7245,46.8815,46.7049,46.7147,37296.0
2022-09-06 15:20:00,47.62,47.67,47.46,47.66,73729.0,46.7147,46.7638,46.5578,46.754,73729.0
2022-09-06 15:25:00,47.62,47.7,47.58,47.59,50002.0,46.7147,46.7932,46.6755,46.6853,50002.0
2022-09-06 15:30:00,47.57,47.57,47.29,47.4,57783.0,46.6657,46.6657,46.391,46.4989,57783.0
2022-09-06 15:35:00,47.39,47.46,47.37,47.41,18372.0,46.4891,46.5578,46.4695,46.5087,18372.0
2022-09-06 15:40:00,47.38,47.65,47.38,47.64,16869.0,46.4793,46.7441,46.4793,46.7343,16869.0
2022-09-06 15:45:00,47.61,47.66,47.47,47.57,46519.0,46.7049,46.754,46.5676,46.6657,46519.0
2022-09-06 15:50:00,47.58,47.58,47.38,47.44,66419.0,46.6755,46.6755,46.4793,46.5381,66419.0
2022-09-06 15:55:00,47.42,47.58,47.29,47.55,249709.0,46.5185,46.6755,46.391,46.646,249709.0
2022-09-07 09:30:00,47.47,47.62,47.42,47.62,99109.0,46.5676,46.7147,46.5185,46.7147,99109.0
2022-09-07 09:35:00,47.62,47.92,47.59,47.89,100910.0,46.7147,47.009,46.6853,46.9796,100910.0
2022-09-07 09:40:00,47.88,48.0,47.83,47.91,54591.0,46.9698,47.0875,46.9207,46.9992,54591.0
2022-09-07 09:45:00,47.94,48.02,47.92,47.95,81804.0,47.0286,47.1071,47.009,47.0384,81804.0
2022-09-07 09:50:00,47.95,47.97,47.74,47.82,29854.0,47.0384,47.0581,46.8324,46.9109,29854.0
2022-09-07 09:55:00,47.81,47.94,47.74,47.79,35516.0,46.9011,47.0286,46.8324,46.8815,35516.0
2022-09-07 10:00:00,47.73,47.91,47.58,47.86,63707.0,46.8226,46.9992,46.6755,46.9501,63707.0
2022-09-07 10:05:00,47.88,47.9,47.71,47.81,25896.0,46.9698,46.9894,46.803,46.9011,25896.0
2022-09-07 10:10:00,47.82,47.85,47.61,47.61,37720.0,46.9109,46.9403,46.7049,46.7049,37720.0
2022-09-07 10:15:00,47.62,47.8,47.55,47.73,31135.0,46.7147,46.8913,46.646,46.8226,31135.0
2022-09-07 10:20:00,47.76,47.83,47.71,47.75,46401.0,46.8521,46.9207,46.803,46.8422,46401.0
2022-09-07 10:25:00,47.74,47.94,47.67,47.92,45273.0,46.8324,47.0286,46.7638,47.009,45273.0
2022-09-07 10:30:00,47.95,48.17,47.95,48.02,110382.0,47.0384,47.2543,47.0384,47.1071,110382.0
2022-09-07 10:35:00,48.03,48.09,47.94,47.99,48505.0,47.1169,47.1758,47.0286,47.0777,48505.0
2022-09-07 10:40:00,47.99,48.06,47.87,47.96,75471.0,47.0777,47.1463,46.96,47.0482,75471.0
2022-09-07 10:45:00,47.98,47.99,47.9,47.95,331096.0,47.0679,47.0777,46.9894,47.0384,331096.0
2022-09-07 10:50:00,47.96,48.11,47.93,48.06,61388.0,47.0482,47.1954,47.0188,47.1463,61388.0
2022-09-07 10:55:00,48.04,48.11,48.03,48.07,30028.0,47.1267,47.1954,47.1169,47.1562,30028.0
2022-09-07 11:00:00,48.04,48.19,47.93,48.19,33458.0,47.1267,47.2739,47.0188,47.2739,33458.0
2022-09-07 11:05:00,48.15,48.29,48.14,48.24,43820.0,47.2346,47.372,47.2248,47.3229,43820.0
2022-09-07 11:10:00,48.26,48.44,48.26,48.37,58714.0,47.3425,47.5191,47.3425,47.4505,58714.0
2022-09-07 11:15:00,48.37,48.4,48.3,48.31,62490.0,47.4505,47.4799,47.3818,47.3916,62490.0
2022-09-07 11:20:00,48.36,48.4,48.32,48.39,16259.0,47.4406,47.4799,47.4014,47.4701,16259.0
2022-09-07 11:25:00,48.38,48.41,48.29,48.3,12135.0,47.4603,47.4897,47.372,47.3818,12135.0
2022-09-07 11:30:00,48.33,48.4,48.22,48.25,26547.0,47.4112,47.4799,47.3033,47.3327,26547.0
2022-09-07 11:35:00,48.27,48.35,48.26,48.32,8682.0,47.3524,47.4308,47.3425,47.4014,8682.0
2022-09-07 11:40:00,48.3,48.35,48.18,48.23,29194.0,47.3818,47.4308,47.2641,47.3131,29194.0
2022-09-07 11:45:00,48.22,48.36,48.21,48.33,7423.0,47.3033,47.4406,47.2935,47.4112,7423.0
2022-09-07 11:50:00,48.36,48.4,48.31,48.4,33714.0,47.4406,47.4799,47.3916,47.4799,33714.0
2022-09-07 11:55:00,48.41,48.43,48.32,48.32,11759.0,47.4897,47.5093,47.4014,47.4014,11759.0
2022-09-07 12:00:00,48.32,48.39,48.31,48.33,18517.0,47.4014,47.4701,47.3916,47.4112,18517.0
2022-09-07 12:05:00,48.33,48.37,48.23,48.37,25408.0,47.4112,47.4505,47.3131,47.4505,25408.0
2022-09-07 12:10:00,48.37,48.38,48.26,48.28,10955.0,47.4505,47.4603,47.3425,47.3622,10955.0
2022-09-07 12:15:00,48.27,48.29,48.16,48.17,16958.0,47.3524,47.372,47.2444,47.2543,16958.0
2022-09-07 12:20:00,48.17,48.19,48.05,48.09,29404.0,47.2543,47.2739,47.1365,47.1758,29404.0
2022-09-07 12:25:00,48.1,48.21,48.08,48.21,10011.0,47.1856,47.2935,47.166,47.2935,10011.0
2022-09-07 12:30:00,48.18,48.23,48.11,48.22,29612.0,47.2641,47.3131,47.1954,47.3033,29612.0
2022-09-07 12:35:00,48.22,48.38,48.18,48.38,45645.0,47.3033,47.4603,47.2641,47.4603,45645.0
2022-09-07 12:40:00,48.37,48.59,48.35,48.54,66888.0,47.4505,47.6663,47.4308,47.6172,66888.0
2022-09-07 12:45:00,48.54,48.58,48.49,48.51,49640.0,47.6172,47.6565,47.5682,47.5878,49640.0
2022-09-07 12:50:00,48.53,48.54,48.46,48.47,21921.0,47.6074,47.6172,47.5387,47.5486,21921.0
2022-09-07 12:55:00,48.46,48.51,48.4,48.5,26224.0,47.5387,47.5878,47.4799,47.578,26224.0
2022-09-07 13:00:00,48.49,48.66,48.48,48.63,73186.0,47.5682,47.7349,47.5584,47.7055,73186.0
2022-09-07 13:05:00,48.63,48.66,48.58,48.62,18865.0,47.7055,47.7349,47.6565,47.6957,18865.0
2022-09-07 13:10:00,48.6,48.61,48.55,48.58,13784.0,47.6761,47.6859,47.627,47.6565,13784.0
2022-09-07 13:15:00,48.59,48.62,48.51,48.52,18626.0,47.6663,47.6957,47.5878,47.5976,18626.0
2022-09-07 13:20:00,48.53,48.63,48.52,48.55,18119.0,47.6074,47.7055,47.5976,47.627,18119.0
2022-09-07 13:25:00,48.55,48.55,48.46,48.49,9233.0,47.627,47.627,47.5387,47.5682,9233.0
2022-09-07 13:30:00,48.49,48.62,48.48,48.62,4524.0,47.5682,47.6957,47.5584,47.6957,4524.0
2022-09-07 13:35:00,48.6,48.72,48.6,48.7,53874.0,47.6761,47.7938,47.6761,47.7742,53874.0
2022-09-07 13:40:00,48.69,48.88,48.69,48.87,28496.0,47.7644,47.9508,47.7644,47.9409,28496.0
2022-09-07 13:45:00,48.89,48.91,48.81,48.91,38212.0,47.9606,47.9802,47.8821,47.9802,38212.0
2022-09-07 13:50:00,48.9,48.95,48.88,48.94,36938.0,47.9704,48.0194,47.9508,48.0096,36938.0
2022-09-07 13:55:00,48.93,48.95,48.88,48.89,19544.0,47.9998,48.0194,47.9508,47.9606,19544.0
2022-09-07 14:00:00,48.9,49.2,48.9,49.18,119176.0,47.9704,48.2647,47.9704,48.2451,119176.0
2022-09-07 14:05:00,49.19,49.19,49.01,49.03,49278.0,48.2549,48.2549,48.0783,48.0979,49278.0
2022-09-07 14:10:00,49.02,49.08,48.99,49.06,27429.0,48.0881,48.147,48.0587,48.1273,27429.0
2022-09-07 14:15:00,49.05,49.09,48.88,48.89,391480.0,48.1175,48.1568,47.9508,47.9606,391480.0
2022-09-07 14:20:00,48.89,48.93,48.86,48.93,60601.0,47.9606,47.9998,47.9311,47.9998,60601.0
2022-09-07 14:25:00,48.93,49.11,48.92,49.09,59234.0,47.9998,48.1764,47.99,48.1568,59234.0
2022-09-07 14:30:00,49.1,49.16,49.03,49.14,56972.0,48.1666,48.2254,48.0979,48.2058,56972.0
2022-09-07 14:35:00,49.16,49.2,49.12,49.12,35375.0,48.2254,48.2647,48.1862,48.1862,35375.0
2022-09-07 14:40:00,49.15,49.24,49.14,49.17,18663.0,48.2156,48.3039,48.2058,48.2352,18663.0
2022-09-07 14:45:00,49.17,49.21,49.15,49.2,26937.0,48.2352,48.2745,48.2156,48.2647,26937.0
2022-09-07 14:50:00,49.19,49.25,49.11,49.22,74326.0,48.2549,48.3137,48.1764,48.2843,74326.0
2022-09-07 14:55:00,49.22,49.28,49.19,49.25,20984.0,48.2843,48.3432,48.2549,48.3137,20984.0
2022-09-07 15:00:00,49.27,49.28,49.18,49.23,48065.0,48.3333,48.3432,48.2451,48.2941,48065.0
2022-09-07 15:05:00,49.23,49.34,49.21,49.34,37070.0,48.2941,48.402,48.2745,48.402,37070.0
2022-09-07 15:10:00,49.34,49.34,49.26,49.3,39608.0,48.402,48.402,48.3235,48.3628,39608.0
2022-09-07 15:15:00,49.32,49.39,49.23,49.26,45639.0,48.3824,48.4511,48.2941,48.3235,45639.0
2022-09-07 15:20:00,49.24,49.32,49.21,49.31,30847.0,48.3039,48.3824,48.2745,48.3726,30847.0
2022-09-07 15:25:00,49.31,49.44,49.31,49.44,26159.0,48.3726,48.5001,48.3726,48.5001,26159.0
2022-09-07 15:30:00,49.42,49.42,49.31,49.38,32804.0,48.4805,48.4805,48.3726,48.4413,32804.0
2022-09-07 15:35:00,49.39,49.4,49.25,49.27,24617.0,48.4511,48.4609,48.3137,48.3333,24617.0
2022-09-07 15:40:00,49.3,49.32,49.2,49.29,61085.0,48.3628,48.3824,48.2647,48.353,61085.0
2022-09-07 15:45:00,49.28,49.43,49.27,49.4,62709.0,48.3432,48.4903,48.3333,48.4609,62709.0
2022-09-07 15:50:00,49.41,49.41,49.24,49.34,111049.0,48.4707,48.4707,48.3039,48.402,111049.0
2022-09-07 15:55:00,49.32,49.32,49.16,49.25,152491.0,48.3824,48.3824,48.2254,48.3137,152491.0
2022-09-08 09:30:00,48.61,48.62,48.32,48.42,299290.0,47.6859,47.6957,47.4014,47.4995,299290.0
2022-09-08 09:35:00,48.4,48.58,48.34,48.53,140625.0,47.4799,47.6565,47.421,47.6074,140625.0
2022-09-08 09:40:00,48.49,49.0,48.34,48.97,175779.0,47.5682,48.0685,47.421,48.039,175779.0
2022-09-08 09:45:00,48.96,49.05,48.77,48.93,98154.0,48.0292,48.1175,47.8429,47.9998,98154.0
2022-09-08 09:50:00,48.95,49.08,48.85,49.04,89470.0,48.0194,48.147,47.9213,48.1077,89470.0
2022-09-08 09:55:00,49.04,49.2,48.99,49.12,53384.0,48.1077,48.2647,48.0587,48.1862,53384.0
2022-09-08 10:00:00,49.13,49.15,48.75,48.78,74117.0,48.196,48.2156,47.8232,47.8527,74117.0
2022-09-08 10:05:00,48.79,49.07,48.77,48.98,43084.0,47.8625,48.1371,47.8429,48.0489,43084.0
2022-09-08 10:10:00,48.99,49.08,48.82,48.95,44989.0,48.0587,48.147,47.8919,48.0194,44989.0
2022-09-08 10:15:00,48.9,49.32,48.86,49.3,77955.0,47.9704,48.3824,47.9311,48.3628,77955.0
2022-09-08 10:20:00,49.31,49.4,49.1,49.13,98847.0,48.3726,48.4609,48.1666,48.196,98847.0
2022-09-08 10:25:00,49.12,49.25,49.09,49.25,35625.0,48.1862,48.3137,48.1568,48.3137,35625.0
2022-09-08 10:30:00,49.24,49.44,49.16,49.41,57554.0,48.3039,48.5001,48.2254,48.4707,57554.0
2022-09-08 10:35:00,49.4,49.6,49.33,49.55,102830.0,48.4609,48.6571,48.3922,48.608,102830.0
2022-09-08 10:40:00,49.55,49.65,49.49,49.61,49007.0,48.608,48.7061,48.5492,48.6669,49007.0
2022-09-08 10:45:00,49.64,49.68,49.56,49.6,44492.0,48.6963,48.7356,48.6178,48.6571,44492.0
2022-09-08 10:50:00,49.56,49.64,49.51,49.63,35757.0,48.6178,48.6963,48.5688,48.6865,35757.0
2022-09-08 10:55:00,49.62,49.78,49.6,49.76,42936.0,48.6767,48.8336,48.6571,48.814,42936.0
2022-09-08 11:00:00,49.76,49.91,49.74,49.85,107336.0,48.814,48.9612,48.7944,48.9023,107336.0
2022-09-08 11:05:00,49.85,49.95,49.85,49.88,62048.0,48.9023,49.0004,48.9023,48.9317,62048.0
2022-09-08 11:10:00,49.91,49.94,49.82,49.93,34544.0,48.9612,48.9906,48.8729,48.9808,34544.0
2022-09-08 11:15:00,49.94,49.98,49.87,49.94,25457.0,48.9906,49.0298,48.9219,48.9906,25457.0
2022-09-08 11:20:00,49.94,50.0,49.91,49.93,25264.0,48.9906,49.0495,48.9612,48.9808,25264.0
2022-09-08 11:25:00,49.95,49.95,49.84,49.86,18683.0,49.0004,49.0004,48.8925,48.9121,18683.0
2022-09-08 11:30:00,49.88,49.89,49.81,49.89,47322.0,48.9317,48.9416,48.8631,48.9416,47322.0
2022-09-08 11:35:00,49.89,49.95,49.7,49.71,38008.0,48.9416,49.0004,48.7552,48.765,38008.0
2022-09-08 11:40:00,49.71,49.73,49.62,49.7,55197.0,48.765,48.7846,48.6767,48.7552,55197.0
2022-09-08 11:45:00,49.69,49.75,49.62,49.64,16098.0,48.7454,48.8042,48.6767,48.6963,16098.0
2022-09-08 11:50:00,49.65,49.73,49.58,49.72,24262.0,48.7061,48.7846,48.6375,48.7748,24262.0
2022-09-08 11:55:00,49.72,49.73,49.65,49.66,12332.0,48.7748,48.7846,48.7061,48.7159,12332.0
2022-09-08 12:00:00,49.66,49.7,49.14,49.14,94448.0,48.7159,48.7552,48.2058,48.2058,94448.0
2022-09-08 12:05:00,49.13,49.15,48.75,48.9,122469.0,48.196,48.2156,47.8232,47.9704,122469.0
2022-09-08 12:10:00,48.89,48.91,48.64,48.77,105889.0,47.9606,47.9802,47.7153,47.8429,105889.0
2022-09-08 12:15:00,48.75,48.88,48.65,48.78,46273.0,47.8232,47.9508,47.7251,47.8527,46273.0
2022-09-08 12:20:00,48.79,48.82,48.56,48.74,58042.0,47.8625,47.8919,47.6368,47.8134,58042.0
2022-09-08 12:25:00,48.7,48.88,48.67,48.84,61472.0,47.7742,47.9508,47.7448,47.9115,61472.0
2022-09-08 12:30:00,48.82,49.04,48.81,48.97,36208.0,47.8919,48.1077,47.8821,48.039,36208.0
2022-09-08 12:35:00,48.96,49.09,48.96,49.03,37903.0,48.0292,48.1568,48.0292,48.0979,37903.0
2022-09-08 12:40:00,49.01,49.3,48.97,49.28,42310.0,48.0783,48.3628,48.039,48.3432,42310.0
2022-09-08 12:45:00,49.27,49.28,49.18,49.23,15256.0,48.3333,48.3432,48.2451,48.2941,15256.0
2022-09-08 12:50:00,49.23,49.37,49.23,49.29,50859.0,48.2941,48.4314,48.2941,48.353,50859.0
2022-09-08 12:55:00,49.3,49.34,49.26,49.27,22107.0,48.3628,48.402,48.3235,48.3333,22107.0
2022-09-08 13:00:00,49.27,49.3,49.08,49.14,28675.0,48.3333,48.3628,48.147,48.2058,28675.0
2022-09-08 13:05:00,49.15,49.21,49.08,49.16,32723.0,48.2156,48.2745,48.147,48.2254,32723.0
2022-09-08 13:10:00,49.2,49.58,49.19,49.57,105932.0,48.2647,48.6375,48.2549,48.6276,105932.0
2022-09-08 13:15:00,49.58,49.6,49.49,49.54,36886.0,48.6375,48.6571,48.5492,48.5982,36886.0
2022-09-08 13:20:00,49.54,49.59,49.52,49.59,11940.0,48.5982,48.6473,48.5786,48.6473,11940.0
2022-09-08 13:25:00,49.59,49.68,49.53,49.6,77848.0,48.6473,48.7356,48.5884,48.6571,77848.0
2022-09-08 13:30:00,49.59,49.63,49.45,49.56,28223.0,48.6473,48.6865,48.5099,48.6178,28223.0
2022-09-08 13:35:00,49.54,49.75,49.54,49.64,61477.0,48.5982,48.8042,48.5982,48.6963,61477.0
2022-09-08 13:40:00,49.66,49.7,49.62,49.69,16129.0,48.7159,48.7552,48.6767,48.7454,16129.0
2022-09-08 13:45:00,49.67,49.71,49.61,49.7,12172.0,48.7257,48.765,48.6669,48.7552,12172.0
2022-09-08 13:50:00,49.7,49.72,49.58,49.59,17029.0,48.7552,48.7748,48.6375,48.6473,17029.0
2022-09-08 13:55:00,49.6,49.6,49.34,49.52,133042.0,48.6571,48.6571,48.402,48.5786,133042.0
2022-09-08 14:00:00,49.53,49.62,49.5,49.62,25949.0,48.5884,48.6767,48.559,48.6767,25949.0
2022-09-08 14:05:00,49.64,49.68,49.51,49.55,21685.0,48.6963,48.7356,48.5688,48.608,21685.0
2022-09-08 14:10:00,49.57,49.63,49.52,49.53,10299.0,48.6276,48.6865,48.5786,48.5884,10299.0
2022-09-08 14:15:00,49.52,49.67,49.46,49.64,41210.0,48.5786,48.7257,48.5197,48.6963,41210.0
2022-09-08 14:20:00,49.62,49.65,49.57,49.62,21140.0,48.6767,48.7061,48.6276,48.6767,21140.0
2022-09-08 14:25:00,49.63,49.66,49.57,49.6,14456.0,48.6865,48.7159,48.6276,48.6571,14456.0
2022-09-08 14:30:00,49.62,49.78,49.62,49.78,19494.0,48.6767,48.8336,48.6767,48.8336,19494.0
2022-09-08 14:35:00,49.76,49.8,49.7,49.79,53530.0,48.814,48.8533,48.7552,48.8435,53530.0
2022-09-08 14:40:00,49.77,49.79,49.42,49.56,126610.0,48.8238,48.8435,48.4805,48.6178,126610.0
2022-09-08 14:45:00,49.59,49.6,49.39,49.47,36892.0,48.6473,48.6571,48.4511,48.5295,36892.0
2022-09-08 14:50:00,49.46,49.56,49.37,49.54,29764.0,48.5197,48.6178,48.4314,48.5982,29764.0
2022-09-08 14:55:00,49.51,49.53,49.39,49.43,60150.0,48.5688,48.5884,48.4511,48.4903,60150.0
2022-09-08 15:00:00,49.43,49.53,49.26,49.37,47306.0,48.4903,48.5884,48.3235,48.4314,47306.0
2022-09-08 15:05:00,49.36,49.46,49.34,49.38,34597.0,48.4216,48.5197,48.402,48.4413,34597.0
2022-09-08 15:10:00,49.37,49.49,49.32,49.49,22679.0,48.4314,48.5492,48.3824,48.5492,22679.0
2022-09-08 15:15:00,49.53,49.57,49.48,49.57,31343.0,48.5884,48.6276,48.5394,48.6276,31343.0
2022-09-08 15:20:00,49.57,49.66,49.54,49.63,30297.0,48.6276,48.7159,48.5982,48.6865,30297.0
2022-09-08 15:25:00,49.63,49.65,49.56,49.57,42638.0,48.6865,48.7061,48.6178,48.6276,42638.0
2022-09-08 15:30:00,49.56,49.66,49.52,49.52,28220.0,48.6178,48.7159,48.5786,48.5786,28220.0
2022-09-08 15:35:00,49.52,49.58,49.47,49.55,22595.0,48.5786,48.6375,48.5295,48.608,22595.0
2022-09-08 15:40:00,49.55,49.57,49.36,49.39,44886.0,48.608,48.6276,48.4216,48.4511,44886.0
2022-09-08 15:45:00,49.38,49.57,49.38,49.46,50892.0,48.4413,48.6276,48.4413,48.5197,50892.0
2022-09-08 15:50:00,49.46,49.79,49.46,49.79,95539.0,48.5197,48.8435,48.5197,48.8435,95539.0
2022-09-08 15:55:00,49.77,49.91,49.73,49.89,100425.0,48.8238,48.9612,48.7846,48.9416,100425.0
2022-09-09 09:30:00,50.44,50.69,50.44,50.69,230492.0,49.4811,49.7263,49.4811,49.7263,230492.0
2022-09-09 09:35:00,50.7,50.75,50.56,50.63,94583.0,49.7362,49.7852,49.5988,49.6675,94583.0
2022-09-09 09:40:00,50.64,50.7,50.53,50.54,139203.0,49.6773,49.7362,49.5694,49.5792,139203.0
2022-09-09 09:45:00,50.52,50.73,50.4,50.59,89579.0,49.5596,49.7656,49.4419,49.6283,89579.0
2022-09-09 09:50:00,50.62,50.68,50.56,50.66,47930.0,49.6577,49.7165,49.5988,49.6969,47930.0
2022-09-09 09:55:00,50.61,50.85,50.51,50.85,34382.0,49.6479,49.8833,49.5498,49.8833,34382.0
2022-09-09 10:00:00,50.84,51.05,50.81,51.02,140292.0,49.8735,50.0795,49.8441,50.0501,140292.0
2022-09-09 10:05:00,51.01,51.08,50.97,51.07,191759.0,50.0403,50.1089,50.001,50.0991,191759.0
2022-09-09 10:10:00,51.08,51.08,50.93,50.98,63412.0,50.1089,50.1089,49.9618,50.0108,63412.0
2022-09-09 10:15:00,50.99,51.16,50.91,50.97,50058.0,50.0206,50.1874,49.9422,50.001,50058.0
2022-09-09 10:20:00,50.99,51.05,50.9,50.91,37056.0,50.0206,50.0795,49.9324,49.9422,37056.0
2022-09-09 10:25:00,50.91,51.08,50.87,51.07,29676.0,49.9422,50.1089,49.9029,50.0991,29676.0
2022-09-09 10:30:00,51.06,51.14,51.02,51.13,37084.0,50.0893,50.1678,50.0501,50.158,37084.0
2022-09-09 10:35:00,51.14,51.17,51.05,51.15,36226.0,50.1678,50.1972,50.0795,50.1776,36226.0
2022-09-09 10:40:00,51.15,51.31,51.15,51.26,188360.0,50.1776,50.3346,50.1776,50.2855,188360.0
2022-09-09 10:45:00,51.26,51.3,51.17,51.28,33121.0,50.2855,50.3248,50.1972,50.3051,33121.0
2022-09-09 10:50:00,51.28,51.33,51.23,51.25,54846.0,50.3051,50.3542,50.2561,50.2757,54846.0
2022-09-09 10:55:00,51.23,51.27,51.18,51.26,38934.0,50.2561,50.2953,50.207,50.2855,38934.0
2022-09-09 11:00:00,51.27,51.32,51.11,51.19,29745.0,50.2953,50.3444,50.1384,50.2168,29745.0
2022-09-09 11:05:00,51.2,51.23,51.11,51.11,26763.0,50.2267,50.2561,50.1384,50.1384,26763.0
2022-09-09 11:10:00,51.12,51.16,51.06,51.14,21507.0,50.1482,50.1874,50.0893,50.1678,21507.0
2022-09-09 11:15:00,51.15,51.23,51.05,51.06,56042.0,50.1776,50.2561,50.0795,50.0893,56042.0
2022-09-09 11:20:00,51.06,51.09,50.98,51.09,68662.0,50.0893,50.1187,50.0108,50.1187,68662.0
2022-09-09 11:25:00,51.09,51.19,51.08,51.16,30477.0,50.1187,50.2168,50.1089,50.1874,30477.0
2022-09-09 11:30:00,51.17,51.2,51.05,51.11,41091.0,50.1972,50.2267,50.0795,50.1384,41091.0
2022-09-09 11:35:00,51.12,51.26,51.12,51.26,15098.0,50.1482,50.2855,50.1482,50.2855,15098.0
2022-09-09 11:40:00,51.28,51.3,51.18,51.22,14336.0,50.3051,50.3248,50.207,50.2463,14336.0
2022-09-09 11:45:00,51.2,51.24,51.15,51.15,10485.0,50.2267,50.2659,50.1776,50.1776,10485.0
2022-09-09 11:50:00,51.18,51.18,51.07,51.11,43809.0,50.207,50.207,50.0991,50.1384,43809.0
2022-09-09 11:55:00,51.12,51.19,51.09,51.18,16926.0,50.1482,50.2168,50.1187,50.207,16926.0
2022-09-09 12:00:00,51.19,51.2,50.94,50.96,34117.0,50.2168,50.2267,49.9716,49.9912,34117.0
2022-09-09 12:05:00,51.01,51.06,50.94,51.05,15568.0,50.0403,50.0893,49.9716,50.0795,15568.0
2022-09-09 12:10:00,51.06,51.12,51.04,51.06,23928.0,50.0893,50.1482,50.0697,50.0893,23928.0
2022-09-09 12:15:00,51.05,51.06,50.95,51.05,17748.0,50.0795,50.0893,49.9814,50.0795,17748.0
2022-09-09 12:20:00,51.02,51.04,50.87,50.89,20098.0,50.0501,50.0697,49.9029,49.9225,20098.0
2022-09-09 12:25:00,50.89,51.02,50.89,50.98,15635.0,49.9225,50.0501,49.9225,50.0108,15635.0
2022-09-09 12:30:00,51.0,51.07,50.92,51.04,44948.0,50.0305,50.0991,49.952,50.0697,44948.0
2022-09-09 12:35:00,51.07,51.14,51.05,51.07,19679.0,50.0991,50.1678,50.0795,50.0991,19679.0
2022-09-09 12:40:00,51.09,51.15,51.09,51.11,6505.0,50.1187,50.1776,50.1187,50.1384,6505.0
2022-09-09 12:45:00,51.1,51.2,51.04,51.2,14420.0,50.1286,50.2267,50.0697,50.2267,14420.0
2022-09-09 12:50:00,51.19,51.26,51.18,51.23,23156.0,50.2168,50.2855,50.207,50.2561,23156.0
2022-09-09 12:55:00,51.24,51.27,51.22,51.27,10577.0,50.2659,50.2953,50.2463,50.2953,10577.0
2022-09-09 13:00:00,51.25,51.25,51.16,51.23,11493.0,50.2757,50.2757,50.1874,50.2561,11493.0
2022-09-09 13:05:00,51.25,51.31,51.23,51.3,22436.0,50.2757,50.3346,50.2561,50.3248,22436.0
2022-09-09 13:10:00,51.29,51.38,51.29,51.37,191513.0,50.3149,50.4032,50.3149,50.3934,191513.0
2022-09-09 13:15:00,51.37,51.43,51.35,51.38,16650.0,50.3934,50.4523,50.3738,50.4032,16650.0
2022-09-09 13:20:00,51.38,51.4,51.33,51.38,31767.0,50.4032,50.4229,50.3542,50.4032,31767.0
2022-09-09 13:25:00,51.37,51.4,51.34,51.35,30237.0,50.3934,50.4229,50.364,50.3738,30237.0
2022-09-09 13:30:00,51.35,51.45,51.35,51.42,38484.0,50.3738,50.4719,50.3738,50.4425,38484.0
2022-09-09 13:35:00,51.42,51.48,51.41,51.47,18452.0,50.4425,50.5013,50.4327,50.4915,18452.0
2022-09-09 13:40:00,51.46,51.47,51.34,51.34,14422.0,50.4817,50.4915,50.364,50.364,14422.0
2022-09-09 13:45:00,51.34,51.4,51.3,51.4,32886.0,50.364,50.4229,50.3248,50.4229,32886.0
2022-09-09 13:50:00,51.4,51.42,51.34,51.39,18850.0,50.4229,50.4425,50.364,50.413,18850.0
2022-09-09 13:55:00,51.39,51.42,51.37,51.41,21790.0,50.413,50.4425,50.3934,50.4327,21790.0
2022-09-09 14:00:00,51.41,51.41,51.27,51.32,35833.0,50.4327,50.4327,50.2953,50.3444,35833.0
2022-09-09 14:05:00,51.31,51.38,51.28,51.34,29851.0,50.3346,50.4032,50.3051,50.364,29851.0
2022-09-09 14:10:00,51.35,51.44,51.3,51.44,27507.0,50.3738,50.4621,50.3248,50.4621,27507.0
2022-09-09 14:15:00,51.44,51.47,51.42,51.44,12934.0,50.4621,50.4915,50.4425,50.4621,12934.0
2022-09-09 14:20:00,51.45,51.5,51.43,51.49,18744.0,50.4719,50.521,50.4523,50.5111,18744.0
2022-09-09 14:25:00,51.47,51.5,51.42,51.5,13191.0,50.4915,50.521,50.4425,50.521,13191.0
2022-09-09 14:30:00,51.5,51.5,51.39,51.44,26475.0,50.521,50.521,50.413,50.4621,26475.0
2022-09-09 14:35:00,51.42,51.49,51.38,51.48,7333.0,50.4425,50.5111,50.4032,50.5013,7333.0
2022-09-09 14:40:00,51.46,51.51,51.41,51.43,27715.0,50.4817,50.5308,50.4327,50.4523,27715.0
2022-09-09 14:45:00,51.43,51.45,51.38,51.39,27892.0,50.4523,50.4719,50.4032,50.413,27892.0
2022-09-09 14:50:00,51.39,51.4,51.33,51.37,32091.0,50.413,50.4229,50.3542,50.3934,32091.0
2022-09-09 14:55:00,51.41,51.48,51.38,51.45,11578.0,50.4327,50.5013,50.4032,50.4719,11578.0
2022-09-09 15:00:00,51.46,51.55,51.43,51.55,22097.0,50.4817,50.57,50.4523,50.57,22097.0
2022-09-09 15:05:00,51.55,51.56,51.47,51.5,9253.0,50.57,50.5798,50.4915,50.521,9253.0
2022-09-09 15:10:00,51.5,51.61,51.49,51.6,27615.0,50.521,50.6289,50.5111,50.619,27615.0
2022-09-09 15:15:00,51.59,51.6,51.55,51.6,125777.0,50.6092,50.619,50.57,50.619,125777.0
2022-09-09 15:20:00,51.6,51.6,51.51,51.55,19624.0,50.619,50.619,50.5308,50.57,19624.0
2022-09-09 15:25:00,51.55,51.59,51.52,51.56,105773.0,50.57,50.6092,50.5406,50.5798,105773.0
2022-09-09 15:30:00,51.56,51.57,51.52,51.57,35801.0,50.5798,50.5896,50.5406,50.5896,35801.0
2022-09-09 15:35:00,51.57,51.57,51.49,51.52,48268.0,50.5896,50.5896,50.5111,50.5406,48268.0
2022-09-09 15:40:00,51.51,51.65,51.5,51.64,109661.0,50.5308,50.6681,50.521,50.6583,109661.0
2022-09-09 15:45:00,51.62,51.64,51.52,51.57,142919.0,50.6387,50.6583,50.5406,50.5896,142919.0
2022-09-09 15:50:00,51.55,51.58,51.42,51.53,88613.0,50.57,50.5994,50.4425,50.5504,88613.0
2022-09-09 15:55:00,51.52,51.54,51.4,51.41,318338.0,50.5406,50.5602,50.4229,50.4327,318338.0
2022-09-12 09:30:00,51.99,52.13,51.97,52.11,293126.0,51.0016,51.139,50.982,51.1194,293126.0
2022-09-12 09:35:00,52.11,52.11,51.89,52.01,155185.0,51.1194,51.1194,50.9035,51.0213,155185.0
2022-09-12 09:40:00,52.03,52.17,52.02,52.13,51629.0,51.0409,51.1782,51.0311,51.139,51629.0
2022-09-12 09:45:00,52.12,52.3,52.11,52.22,44118.0,51.1292,51.3057,51.1194,51.2273,44118.0
2022-09-12 09:50:00,52.22,52.38,52.2,52.36,61339.0,51.2273,51.3842,51.2076,51.3646,61339.0
2022-09-12 09:55:00,52.38,52.54,52.38,52.54,65814.0,51.3842,51.5412,51.3842,51.5412,65814.0
2022-09-12 10:00:00,52.56,52.56,52.44,52.47,49763.0,51.5608,51.5608,51.4431,51.4725,49763.0
2022-09-12 10:05:00,52.48,52.55,52.45,52.51,43638.0,51.4823,51.551,51.4529,51.5118,43638.0
2022-09-12 10:10:00,52.51,52.53,52.45,52.5,29566.0,51.5118,51.5314,51.4529,51.5019,29566.0
2022-09-12 10:15:00,52.49,52.7,52.49,52.66,44394.0,51.4921,51.6981,51.4921,51.6589,44394.0
2022-09-12 10:20:00,52.65,52.71,52.61,52.66,74061.0,51.6491,51.7079,51.6098,51.6589,74061.0
2022-09-12 10:25:00,52.67,52.72,52.61,52.63,65883.0,51.6687,51.7178,51.6098,51.6295,65883.0
2022-09-12 10:30:00,52.66,52.66,52.58,52.6,64415.0,51.6589,51.6589,51.5804,51.6,64415.0
2022-09-12 10:35:00,52.61,52.64,52.49,52.56,97827.0,51.6098,51.6393,51.4921,51.5608,97827.0
2022-09-12 10:40:00,52.57,52.57,52.47,52.51,48596.0,51.5706,51.5706,51.4725,51.5118,48596.0
2022-09-12 10:45:00,52.52,52.61,52.52,52.59,30869.0,51.5216,51.6098,51.5216,51.5902,30869.0
2022-09-12 10:50:00,52.58,52.62,52.48,52.5,28031.0,51.5804,51.6197,51.4823,51.5019,28031.0
2022-09-12 10:55:00,52.49,52.5,52.36,52.41,64190.0,51.4921,51.5019,51.3646,51.4137,64190.0
2022-09-12 11:00:00,52.41,52.44,52.27,52.31,36313.0,51.4137,51.4431,51.2763,51.3156,36313.0
2022-09-12 11:05:00,52.32,52.36,52.27,52.32,22705.0,51.3254,51.3646,51.2763,51.3254,22705.0
2022-09-12 11:10:00,52.29,52.35,52.24,52.34,25638.0,51.2959,51.3548,51.2469,51.345,25638.0
2022-09-12 11:15:00,52.34,52.39,52.26,52.39,24712.0,51.345,51.394,51.2665,51.394,24712.0
2022-09-12 11:20:00,52.39,52.47,52.37,52.47,20472.0,51.394,51.4725,51.3744,51.4725,20472.0
2022-09-12 11:25:00,52.47,52.55,52.47,52.55,22104.0,51.4725,51.551,51.4725,51.551,22104.0
2022-09-12 11:30:00,52.55,52.58,52.49,52.55,22257.0,51.551,51.5804,51.4921,51.551,22257.0
2022-09-12 11:35:00,52.55,52.55,52.35,52.43,38563.0,51.551,51.551,51.3548,51.4333,38563.0
2022-09-12 11:40:00,52.48,52.48,52.36,52.41,19616.0,51.4823,51.4823,51.3646,51.4137,19616.0
2022-09-12 11:45:00,52.41,52.42,52.28,52.33,15509.0,51.4137,51.4235,51.2861,51.3352,15509.0
2022-09-12 11:50:00,52.34,52.35,52.16,52.2,54190.0,51.345,51.3548,51.1684,51.2076,54190.0
2022-09-12 11:55:00,52.18,52.18,51.94,52.07,71137.0,51.188,51.188,50.9526,51.0801,71137.0
2022-09-12 12:00:00,52.1,52.13,52.03,52.05,30076.0,51.1095,51.139,51.0409,51.0605,30076.0
2022-09-12 12:05:00,52.04,52.17,51.96,51.98,50195.0,51.0507,51.1782,50.9722,50.9918,50195.0
2022-09-12 12:10:00,51.96,52.13,51.9,52.09,113333.0,50.9722,51.139,50.9133,51.0997,113333.0
2022-09-12 12:15:00,52.13,52.13,51.98,52.04,209685.0,51.139,51.139,50.9918,51.0507,209685.0
2022-09-12 12:20:00,52.04,52.21,51.99,52.2,42557.0,51.0507,51.2175,51.0016,51.2076,42557.0
2022-09-12 12:25:00,52.17,52.19,52.12,52.18,20792.0,51.1782,51.1978,51.1292,51.188,20792.0
2022-09-12 12:30:00,52.18,52.26,52.16,52.23,15024.0,51.188,51.2665,51.1684,51.2371,15024.0
2022-09-12 12:35:00,52.22,52.29,52.11,52.26,24100.0,51.2273,51.2959,51.1194,51.2665,24100.0
2022-09-12 12:40:00,52.27,52.3,52.23,52.3,17135.0,51.2763,51.3057,51.2371,51.3057,17135.0
2022-09-12 12:45:00,52.29,52.33,52.18,52.27,73036.0,51.2959,51.3352,51.188,51.2763,73036.0
2022-09-12 12:50:00,52.25,52.32,52.24,52.3,31941.0,51.2567,51.3254,51.2469,51.3057,31941.0
2022-09-12 12:55:00,52.3,52.35,52.3,52.35,5175.0,51.3057,51.3548,51.3057,51.3548,5175.0
2022-09-12 13:00:00,52.34,52.36,52.16,52.28,32557.0,51.345,51.3646,51.1684,51.2861,32557.0
2022-09-12 13:05:00,52.29,52.45,52.28,52.43,21510.0,51.2959,51.4529,51.2861,51.4333,21510.0
2022-09-12 13:10:00,52.44,52.48,52.4,52.45,23014.0,51.4431,51.4823,51.4038,51.4529,23014.0
2022-09-12 13:15:00,52.45,52.47,52.4,52.41,63774.0,51.4529,51.4725,51.4038,51.4137,63774.0
2022-09-12 13:20:00,52.44,52.47,52.38,52.42,40421.0,51.4431,51.4725,51.3842,51.4235,40421.0
2022-09-12 13:25:00,52.42,52.53,52.39,52.53,49071.0,51.4235,51.5314,51.394,51.5314,49071.0
2022-09-12 13:30:00,52.54,52.55,52.46,52.53,23719.0,51.5412,51.551,51.4627,51.5314,23719.0
2022-09-12 13:35:00,52.55,52.55,52.44,52.45,33638.0,51.551,51.551,51.4431,51.4529,33638.0
2022-09-12 13:40:00,52.45,52.48,52.36,52.38,10602.0,51.4529,51.4823,51.3646,51.3842,10602.0
2022-09-12 13:45:00,52.38,52.45,52.36,52.44,21553.0,51.3842,51.4529,51.3646,51.4431,21553.0
2022-09-12 13:50:00,52.46,52.54,52.45,52.54,8810.0,51.4627,51.5412,51.4529,51.5412,8810.0
2022-09-12 13:55:00,52.54,52.54,52.5,52.52,17471.0,51.5412,51.5412,51.5019,51.5216,17471.0
2022-09-12 14:00:00,52.51,52.51,52.4,52.41,15702.0,51.5118,51.5118,51.4038,51.4137,15702.0
2022-09-12 14:05:00,52.41,52.44,52.38,52.41,5744.0,51.4137,51.4431,51.3842,51.4137,5744.0
2022-09-12 14:10:00,52.39,52.47,52.38,52.46,5764.0,51.394,51.4725,51.3842,51.4627,5764.0
2022-09-12 14:15:00,52.47,52.53,52.28,52.31,22970.0,51.4725,51.5314,51.2861,51.3156,22970.0
2022-09-12 14:20:00,52.31,52.41,52.22,52.35,22621.0,51.3156,51.4137,51.2273,51.3548,22621.0
2022-09-12 14:25:00,52.35,52.38,52.23,52.25,20428.0,51.3548,51.3842,51.2371,51.2567,20428.0
2022-09-12 14:30:00,52.25,52.28,52.15,52.2,10706.0,51.2567,51.2861,51.1586,51.2076,10706.0
2022-09-12 14:35:00,52.22,52.33,52.19,52.32,16998.0,51.2273,51.3352,51.1978,51.3254,16998.0
2022-09-12 14:40:00,52.3,52.34,52.29,52.33,12651.0,51.3057,51.345,51.2959,51.3352,12651.0
2022-09-12 14:45:00,52.33,52.42,52.32,52.41,12941.0,51.3352,51.4235,51.3254,51.4137,12941.0
2022-09-12 14:50:00,52.42,52.42,52.34,52.36,11661.0,51.4235,51.4235,51.345,51.3646,11661.0
2022-09-12 14:55:00,52.36,52.41,52.33,52.35,9193.0,51.3646,51.4137,51.3352,51.3548,9193.0
2022-09-12 15:00:00,52.35,52.38,52.31,52.37,17465.0,51.3548,51.3842,51.3156,51.3744,17465.0
2022-09-12 15:05:00,52.37,52.49,52.34,52.48,12626.0,51.3744,51.4921,51.345,51.4823,12626.0
2022-09-12 15:10:00,52.47,52.5,52.43,52.47,6272.0,51.4725,51.5019,51.4333,51.4725,6272.0
2022-09-12 15:15:00,52.45,52.46,52.37,52.39,13863.0,51.4529,51.4627,51.3744,51.394,13863.0
2022-09-12 15:20:00,52.4,52.45,52.34,52.34,13453.0,51.4038,51.4529,51.345,51.345,13453.0
2022-09-12 15:25:00,52.33,52.35,52.28,52.31,14228.0,51.3352,51.3548,51.2861,51.3156,14228.0
2022-09-12 15:30:00,52.31,52.36,52.25,52.27,18112.0,51.3156,51.3646,51.2567,51.2763,18112.0
2022-09-12 15:35:00,52.27,52.34,52.24,52.33,29209.0,51.2763,51.345,51.2469,51.3352,29209.0
2022-09-12 15:40:00,52.31,52.45,52.26,52.45,21557.0,51.3156,51.4529,51.2665,51.4529,21557.0
2022-09-12 15:45:00,52.44,52.46,52.34,52.43,56739.0,51.4431,51.4627,51.345,51.4333,56739.0
2022-09-12 15:50:00,52.43,52.44,52.33,52.37,159015.0,51.4333,51.4431,51.3352,51.3744,159015.0
2022-09-12 15:55:00,52.38,52.55,52.36,52.52,295010.0,51.3842,51.551,51.3646,51.5216,295010.0
2022-09-13 09:30:00,50.18,50.5,50.11,50.3,342887.0,49.226,49.54,49.1574,49.3438,342887.0
2022-09-13 09:35:00,50.28,50.29,49.91,50.09,262471.0,49.3241,49.334,48.9612,49.1378,262471.0
2022-09-13 09:40:00,50.1,50.25,50.02,50.14,97110.0,49.1476,49.2947,49.0691,49.1868,97110.0
2022-09-13 09:45:00,50.09,50.22,49.96,50.17,69967.0,49.1378,49.2653,49.0102,49.2162,69967.0
2022-09-13 09:50:00,50.16,50.34,50.14,50.19,62265.0,49.2064,49.383,49.1868,49.2359,62265.0
2022-09-13 09:55:00,50.18,50.19,49.93,49.93,72350.0,49.226,49.2359,48.9808,48.9808,72350.0
2022-09-13 10:00:00,49.94,49.96,49.63,49.65,189883.0,48.9906,49.0102,48.6865,48.7061,189883.0
2022-09-13 10:05:00,49.64,49.84,49.63,49.8,173127.0,48.6963,48.8925,48.6865,48.8533,173127.0
2022-09-13 10:10:00,49.79,49.87,49.68,49.8,88142.0,48.8435,48.9219,48.7356,48.8533,88142.0
2022-09-13 10:15:00,49.79,49.96,49.7,49.96,72727.0,48.8435,49.0102,48.7552,49.0102,72727.0
2022-09-13 10:20:00,49.95,49.96,49.71,49.74,74975.0,49.0004,49.0102,48.765,48.7944,74975.0
2022-09-13 10:25:00,49.74,49.81,49.65,49.74,54231.0,48.7944,48.8631,48.7061,48.7944,54231.0
2022-09-13 10:30:00,49.72,49.81,49.55,49.55,53016.0,48.7748,48.8631,48.608,48.608,53016.0
2022-09-13 10:35:00,49.58,49.61,49.46,49.49,96581.0,48.6375,48.6669,48.5197,48.5492,96581.0
2022-09-13 10:40:00,49.48,49.5,49.35,49.4,56753.0,48.5394,48.559,48.4118,48.4609,56753.0
2022-09-13 10:45:00,49.39,49.4,49.26,49.27,203933.0,48.4511,48.4609,48.3235,48.3333,203933.0
2022-09-13 10:50:00,49.27,49.3,49.2,49.29,103081.0,48.3333,48.3628,48.2647,48.353,103081.0
2022-09-13 10:55:00,49.27,49.36,49.27,49.29,127575.0,48.3333,48.4216,48.3333,48.353,127575.0
2022-09-13 11:00:00,49.3,49.41,49.28,49.32,29331.0,48.3628,48.4707,48.3432,48.3824,29331.0
2022-09-13 11:05:00,49.31,49.36,49.24,49.33,33213.0,48.3726,48.4216,48.3039,48.3922,33213.0
2022-09-13 11:10:00,49.33,49.33,49.16,49.25,54353.0,48.3922,48.3922,48.2254,48.3137,54353.0
2022-09-13 11:15:00,49.24,49.32,49.16,49.21,28002.0,48.3039,48.3824,48.2254,48.2745,28002.0
2022-09-13 11:20:00,49.2,49.3,49.13,49.15,40083.0,48.2647,48.3628,48.196,48.2156,40083.0
2022-09-13 11:25:00,49.14,49.22,49.14,49.21,26747.0,48.2058,48.2843,48.2058,48.2745,26747.0
2022-09-13 11:30:00,49.2,49.28,49.15,49.26,21795.0,48.2647,48.3432,48.2156,48.3235,21795.0
2022-09-13 11:35:00,49.26,49.32,49.22,49.3,16663.0,48.3235,48.3824,48.2843,48.3628,16663.0
2022-09-13 11:40:00,49.31,49.31,49.11,49.24,15682.0,48.3726,48.3726,48.1764,48.3039,15682.0
2022-09-13 11:45:00,49.23,49.23,49.12,49.15,25667.0,48.2941,48.2941,48.1862,48.2156,25667.0
2022-09-13 11:50:00,49.15,49.25,49.14,49.22,18227.0,48.2156,48.3137,48.2058,48.2843,18227.0
2022-09-13 11:55:00,49.21,49.25,49.13,49.14,18584.0,48.2745,48.3137,48.196,48.2058,18584.0
2022-09-13 12:00:00,49.14,49.29,49.09,49.27,23994.0,48.2058,48.353,48.1568,48.3333,23994.0
2022-09-13 12:05:00,49.27,49.37,49.21,49.37,36179.0,48.3333,48.4314,48.2745,48.4314,36179.0
2022-09-13 12:10:00,49.34,49.43,49.31,49.43,26739.0,48.402,48.4903,48.3726,48.4903,26739.0
2022-09-13 12:15:00,49.45,49.48,49.4,49.41,19210.0,48.5099,48.5394,48.4609,48.4707,19210.0
2022-09-13 12:20:00,49.42,49.42,49.33,49.33,128250.0,48.4805,48.4805,48.3922,48.3922,128250.0
2022-09-13 12:25:00,49.34,49.34,49.18,49.22,55370.0,48.402,48.402,48.2451,48.2843,55370.0
2022-09-13 12:30:00,49.22,49.24,49.13,49.23,41361.0,48.2843,48.3039,48.196,48.2941,41361.0
2022-09-13 12:35:00,49.26,49.34,49.26,49.31,23659.0,48.3235,48.402,48.3235,48.3726,23659.0
2022-09-13 12:40:00,49.31,49.35,49.26,49.29,15901.0,48.3726,48.4118,48.3235,48.353,15901.0
2022-09-13 12:45:00,49.28,49.33,49.22,49.33,9336.0,48.3432,48.3922,48.2843,48.3922,9336.0
2022-09-13 12:50:00,49.33,49.4,49.29,49.36,25371.0,48.3922,48.4609,48.353,48.4216,25371.0
2022-09-13 12:55:00,49.37,49.38,49.28,49.29,19485.0,48.4314,48.4413,48.3432,48.353,19485.0
2022-09-13 13:00:00,49.29,49.42,49.19,49.32,37637.0,48.353,48.4805,48.2549,48.3824,37637.0
2022-09-13 13:05:00,49.33,49.45,49.31,49.34,10993.0,48.3922,48.5099,48.3726,48.402,10993.0
2022-09-13 13:10:00,49.31,49.47,49.3,49.43,62124.0,48.3726,48.5295,48.3628,48.4903,62124.0
2022-09-13 13:15:00,49.43,49.5,49.35,49.36,19172.0,48.4903,48.559,48.4118,48.4216,19172.0
2022-09-13 13:20:00,49.36,49.5,49.32,49.47,20878.0,48.4216,48.559,48.3824,48.5295,20878.0
2022-09-13 13:25:00,49.49,49.57,49.46,49.57,32506.0,48.5492,48.6276,48.5197,48.6276,32506.0
2022-09-13 13:30:00,49.55,49.61,49.49,49.56,31094.0,48.608,48.6669,48.5492,48.6178,31094.0
2022-09-13 13:35:00,49.56,49.58,49.42,49.49,73332.0,48.6178,48.6375,48.4805,48.5492,73332.0
2022-09-13 13:40:00,49.5,49.53,49.4,49.42,20515.0,48.559,48.5884,48.4609,48.4805,20515.0
2022-09-13 13:45:00,49.42,49.46,49.38,49.46,172031.0,48.4805,48.5197,48.4413,48.5197,172031.0
2022-09-13 13:50:00,49.45,49.45,49.3,49.33,30191.0,48.5099,48.5099,48.3628,48.3922,30191.0
2022-09-13 13:55:00,49.33,49.39,49.29,49.3,18271.0,48.3922,48.4511,48.353,48.3628,18271.0
2022-09-13 14:00:00,49.31,49.33,49.13,49.2,64619.0,48.3726,48.3922,48.196,48.2647,64619.0
2022-09-13 14:05:00,49.2,49.24,49.14,49.14,11212.0,48.2647,48.3039,48.2058,48.2058,11212.0
2022-09-13 14:10:00,49.14,49.22,49.09,49.2,22887.0,48.2058,48.2843,48.1568,48.2647,22887.0
2022-09-13 14:15:00,49.2,49.24,49.17,49.22,16039.0,48.2647,48.3039,48.2352,48.2843,16039.0
2022-09-13 14:20:00,49.22,49.27,49.11,49.12,20363.0,48.2843,48.3333,48.1764,48.1862,20363.0
2022-09-13 14:25:00,49.11,49.12,48.98,48.98,78942.0,48.1764,48.1862,48.0489,48.0489,78942.0
2022-09-13 14:30:00,49.0,49.03,48.95,48.96,28635.0,48.0685,48.0979,48.0194,48.0292,28635.0
2022-09-13 14:35:00,48.96,48.96,48.88,48.88,43957.0,48.0292,48.0292,47.9508,47.9508,43957.0
2022-09-13 14:40:00,48.88,48.92,48.8,48.8,61435.0,47.9508,47.99,47.8723,47.8723,61435.0
2022-09-13 14:45:00,48.8,48.85,48.74,48.74,58225.0,47.8723,47.9213,47.8134,47.8134,58225.0
2022-09-13 14:50:00,48.75,48.78,48.6,48.62,64595.0,47.8232,47.8527,47.6761,47.6957,64595.0
2022-09-13 14:55:00,48.64,48.76,48.58,48.65,113140.0,47.7153,47.833,47.6565,47.7251,113140.0
2022-09-13 15:00:00,48.66,48.69,48.6,48.61,23350.0,47.7349,47.7644,47.6761,47.6859,23350.0
2022-09-13 15:05:00,48.61,48.63,48.49,48.5,86069.0,47.6859,47.7055,47.5682,47.578,86069.0
2022-09-13 15:10:00,48.51,48.54,48.34,48.4,180936.0,47.5878,47.6172,47.421,47.4799,180936.0
2022-09-13 15:15:00,48.39,48.45,48.35,48.39,55203.0,47.4701,47.5289,47.4308,47.4701,55203.0
2022-09-13 15:20:00,48.38,48.43,48.3,48.39,85910.0,47.4603,47.5093,47.3818,47.4701,85910.0
2022-09-13 15:25:00,48.38,48.41,48.22,48.22,61530.0,47.4603,47.4897,47.3033,47.3033,61530.0
2022-09-13 15:30:00,48.22,48.24,47.9,47.97,90508.0,47.3033,47.3229,46.9894,47.0581,90508.0
2022-09-13 15:35:00,47.97,48.06,47.78,48.0,113307.0,47.0581,47.1463,46.8717,47.0875,113307.0
2022-09-13 15:40:00,48.0,48.01,47.77,47.87,109110.0,47.0875,47.0973,46.8619,46.96,109110.0
2022-09-13 15:45:00,47.87,47.89,47.63,47.83,429348.0,46.96,46.9796,46.7245,46.9207,429348.0
2022-09-13 15:50:00,47.83,48.02,47.78,47.99,382342.0,46.9207,47.1071,46.8717,47.0777,382342.0
2022-09-13 15:55:00,47.97,48.15,47.83,47.94,335255.0,47.0581,47.2346,46.9207,47.0286,335255.0
2022-09-14 09:30:00,48.25,48.3,47.92,47.92,113631.0,47.3327,47.3818,47.009,47.009,113631.0
2022-09-14 09:35:00,47.92,48.18,47.92,48.13,56800.0,47.009,47.2641,47.009,47.215,56800.0
2022-09-14 09:40:00,48.13,48.41,48.02,48.41,46372.0,47.215,47.4897,47.1071,47.4897,46372.0
2022-09-14 09:45:00,48.41,48.55,48.24,48.28,88453.0,47.4897,47.627,47.3229,47.3622,88453.0
2022-09-14 09:50:00,48.24,48.37,48.17,48.28,27043.0,47.3229,47.4505,47.2543,47.3622,27043.0
2022-09-14 09:55:00,48.26,48.42,48.18,48.42,30286.0,47.3425,47.4995,47.2641,47.4995,30286.0
2022-09-14 10:00:00,48.43,48.44,48.2,48.24,68941.0,47.5093,47.5191,47.2837,47.3229,68941.0
2022-09-14 10:05:00,48.25,48.41,48.15,48.26,39536.0,47.3327,47.4897,47.2346,47.3425,39536.0
2022-09-14 10:10:00,48.25,48.42,48.18,48.22,24666.0,47.3327,47.4995,47.2641,47.3033,24666.0
2022-09-14 10:15:00,48.22,48.37,48.09,48.11,27255.0,47.3033,47.4505,47.1758,47.1954,27255.0
2022-09-14 10:20:00,48.16,48.2,47.95,48.02,89160.0,47.2444,47.2837,47.0384,47.1071,89160.0
2022-09-14 10:25:00,47.98,48.04,47.66,47.66,116749.0,47.0679,47.1267,46.754,46.754,116749.0
2022-09-14 10:30:00,47.67,48.0,47.61,47.95,125108.0,46.7638,47.0875,46.7049,47.0384,125108.0
2022-09-14 10:35:00,47.95,48.25,47.95,48.19,104526.0,47.0384,47.3327,47.0384,47.2739,104526.0
2022-09-14 10:40:00,48.2,48.39,48.12,48.33,36195.0,47.2837,47.4701,47.2052,47.4112,36195.0
2022-09-14 10:45:00,48.34,48.38,48.24,48.28,31040.0,47.421,47.4603,47.3229,47.3622,31040.0
2022-09-14 10:50:00,48.28,48.57,48.25,48.56,65865.0,47.3622,47.6467,47.3327,47.6368,65865.0
2022-09-14 10:55:00,48.55,48.56,48.39,48.52,27168.0,47.627,47.6368,47.4701,47.5976,27168.0
2022-09-14 11:00:00,48.52,48.54,48.36,48.42,36005.0,47.5976,47.6172,47.4406,47.4995,36005.0
2022-09-14 11:05:00,48.43,48.63,48.34,48.6,51147.0,47.5093,47.7055,47.421,47.6761,51147.0
2022-09-14 11:10:00,48.61,48.69,48.53,48.53,79076.0,47.6859,47.7644,47.6074,47.6074,79076.0
2022-09-14 11:15:00,48.54,48.57,48.41,48.44,33470.0,47.6172,47.6467,47.4897,47.5191,33470.0
2022-09-14 11:20:00,48.45,48.46,48.33,48.38,19185.0,47.5289,47.5387,47.4112,47.4603,19185.0
2022-09-14 11:25:00,48.35,48.41,48.28,48.29,25333.0,47.4308,47.4897,47.3622,47.372,25333.0
2022-09-14 11:30:00,48.29,48.36,48.23,48.26,21597.0,47.372,47.4406,47.3131,47.3425,21597.0
2022-09-14 11:35:00,48.27,48.38,48.23,48.36,32057.0,47.3524,47.4603,47.3131,47.4406,32057.0
2022-09-14 11:40:00,48.36,48.47,48.34,48.46,26341.0,47.4406,47.5486,47.421,47.5387,26341.0
2022-09-14 11:45:00,48.48,48.52,48.41,48.41,31330.0,47.5584,47.5976,47.4897,47.4897,31330.0
2022-09-14 11:50:00,48.42,48.46,48.32,48.44,17210.0,47.4995,47.5387,47.4014,47.5191,17210.0
2022-09-14 11:55:00,48.46,48.46,48.31,48.32,14504.0,47.5387,47.5387,47.3916,47.4014,14504.0
2022-09-14 12:00:00,48.32,48.38,48.2,48.24,18622.0,47.4014,47.4603,47.2837,47.3229,18622.0
2022-09-14 12:05:00,48.25,48.27,48.17,48.24,9255.0,47.3327,47.3524,47.2543,47.3229,9255.0
2022-09-14 12:10:00,48.24,48.34,48.2,48.34,21660.0,47.3229,47.421,47.2837,47.421,21660.0
2022-09-14 12:15:00,48.34,48.38,48.29,48.33,16453.0,47.421,47.4603,47.372,47.4112,16453.0
2022-09-14 12:20:00,48.29,48.32,48.26,48.32,6138.0,47.372,47.4014,47.3425,47.4014,6138.0
2022-09-14 12:25:00,48.36,48.39,48.21,48.25,24941.0,47.4406,47.4701,47.2935,47.3327,24941.0
2022-09-14 12:30:00,48.28,48.31,48.18,48.25,22827.0,47.3622,47.3916,47.2641,47.3327,22827.0
2022-09-14 12:35:00,48.24,48.41,48.2,48.38,15610.0,47.3229,47.4897,47.2837,47.4603,15610.0
2022-09-14 12:40:00,48.38,48.52,48.38,48.5,18847.0,47.4603,47.5976,47.4603,47.578,18847.0
2022-09-14 12:45:00,48.5,48.52,48.42,48.49,4815.0,47.578,47.5976,47.4995,47.5682,4815.0
2022-09-14 12:50:00,48.5,48.57,48.5,48.51,9793.0,47.578,47.6467,47.578,47.5878,9793.0
2022-09-14 12:55:00,48.52,48.52,48.42,48.46,6035.0,47.5976,47.5976,47.4995,47.5387,6035.0
2022-09-14 13:00:00,48.49,48.55,48.43,48.43,10566.0,47.5682,47.627,47.5093,47.5093,10566.0
2022-09-14 13:05:00,48.42,48.46,48.35,48.43,12318.0,47.4995,47.5387,47.4308,47.5093,12318.0
2022-09-14 13:10:00,48.42,48.52,48.41,48.51,11284.0,47.4995,47.5976,47.4897,47.5878,11284.0
2022-09-14 13:15:00,48.51,48.58,48.43,48.45,25710.0,47.5878,47.6565,47.5093,47.5289,25710.0
2022-09-14 13:20:00,48.5,48.5,48.4,48.41,6250.0,47.578,47.578,47.4799,47.4897,6250.0
2022-09-14 13:25:00,48.4,48.4,48.33,48.39,8778.0,47.4799,47.4799,47.4112,47.4701,8778.0
2022-09-14 13:30:00,48.4,48.44,48.32,48.37,15601.0,47.4799,47.5191,47.4014,47.4505,15601.0
2022-09-14 13:35:00,48.37,48.38,48.24,48.25,11414.0,47.4505,47.4603,47.3229,47.3327,11414.0
2022-09-14 13:40:00,48.24,48.27,48.22,48.27,9472.0,47.3229,47.3524,47.3033,47.3524,9472.0
2022-09-14 13:45:00,48.26,48.27,47.85,47.93,65501.0,47.3425,47.3524,46.9403,47.0188,65501.0
2022-09-14 13:50:00,47.91,48.07,47.91,48.06,24381.0,46.9992,47.1562,46.9992,47.1463,24381.0
2022-09-14 13:55:00,48.05,48.06,47.88,47.95,29469.0,47.1365,47.1463,46.9698,47.0384,29469.0
2022-09-14 14:00:00,47.95,48.0,47.78,47.8,53503.0,47.0384,47.0875,46.8717,46.8913,53503.0
2022-09-14 14:05:00,47.8,47.95,47.78,47.84,39983.0,46.8913,47.0384,46.8717,46.9305,39983.0
2022-09-14 14:10:00,47.83,47.88,47.74,47.86,153162.0,46.9207,46.9698,46.8324,46.9501,153162.0
2022-09-14 14:15:00,47.87,47.93,47.81,47.93,73643.0,46.96,47.0188,46.9011,47.0188,73643.0
2022-09-14 14:20:00,47.93,47.96,47.89,47.93,42504.0,47.0188,47.0482,46.9796,47.0188,42504.0
2022-09-14 14:25:00,47.91,47.96,47.89,47.93,15632.0,46.9992,47.0482,46.9796,47.0188,15632.0
2022-09-14 14:30:00,47.93,48.08,47.92,48.07,25397.0,47.0188,47.166,47.009,47.1562,25397.0
2022-09-14 14:35:00,48.08,48.1,48.02,48.07,7059.0,47.166,47.1856,47.1071,47.1562,7059.0
2022-09-14 14:40:00,48.01,48.11,47.92,47.95,11435.0,47.0973,47.1954,47.009,47.0384,11435.0
2022-09-14 14:45:00,47.92,48.0,47.85,47.99,24464.0,47.009,47.0875,46.9403,47.0777,24464.0
2022-09-14 14:50:00,47.97,48.02,47.8,47.82,14794.0,47.0581,47.1071,46.8913,46.9109,14794.0
2022-09-14 14:55:00,47.84,47.91,47.77,47.82,17423.0,46.9305,46.9992,46.8619,46.9109,17423.0
2022-09-14 15:00:00,47.83,47.9,47.77,47.77,16002.0,46.9207,46.9894,46.8619,46.8619,16002.0
2022-09-14 15:05:00,47.82,47.98,47.81,47.98,15544.0,46.9109,47.0679,46.9011,47.0679,15544.0
2022-09-14 15:10:00,47.99,47.99,47.71,47.73,104453.0,47.0777,47.0777,46.803,46.8226,104453.0
2022-09-14 15:15:00,47.71,47.71,47.5,47.61,108269.0,46.803,46.803,46.597,46.7049,108269.0
2022-09-14 15:20:00,47.6,47.77,47.56,47.69,121356.0,46.6951,46.8619,46.6559,46.7834,121356.0
2022-09-14 15:25:00,47.66,47.7,47.55,47.67,87899.0,46.754,46.7932,46.646,46.7638,87899.0
2022-09-14 15:30:00,47.64,47.69,47.44,47.67,48896.0,46.7343,46.7834,46.5381,46.7638,48896.0
2022-09-14 15:35:00,47.64,47.74,47.6,47.7,125605.0,46.7343,46.8324,46.6951,46.7932,125605.0
2022-09-14 15:40:00,47.68,47.92,47.65,47.88,87874.0,46.7736,47.009,46.7441,46.9698,87874.0
2022-09-14 15:45:00,47.83,47.98,47.83,47.93,47042.0,46.9207,47.0679,46.9207,47.0188,47042.0
2022-09-14 15:50:00,47.96,48.25,47.96,48.25,80355.0,47.0482,47.3327,47.0482,47.3327,80355.0
2022-09-14 15:55:00,48.24,48.38,48.12,48.29,88242.0,47.3229,47.4603,47.2052,47.372,88242.0
2022-09-15 09:30:00,47.86,47.95,47.8,47.95,80912.0,46.9501,47.0384,46.8913,47.0384,80912.0
2022-09-15 09:35:00,47.92,47.97,47.73,47.84,76367.0,47.009,47.0581,46.8226,46.9305,76367.0
2022-09-15 09:40:00,47.85,48.12,47.85,48.07,126788.0,46.9403,47.2052,46.9403,47.1562,126788.0
2022-09-15 09:45:00,48.07,48.35,48.02,48.35,28377.0,47.1562,47.4308,47.1071,47.4308,28377.0
2022-09-15 09:50:00,48.35,48.46,48.27,48.4,58229.0,47.4308,47.5387,47.3524,47.4799,58229.0
2022-09-15 09:55:00,48.38,48.44,48.33,48.42,48641.0,47.4603,47.5191,47.4112,47.4995,48641.0
2022-09-15 10:00:00,48.45,48.61,48.36,48.41,46263.0,47.5289,47.6859,47.4406,47.4897,46263.0
2022-09-15 10:05:00,48.4,48.49,48.35,48.36,23950.0,47.4799,47.5682,47.4308,47.4406,23950.0
2022-09-15 10:10:00,48.36,48.46,48.31,48.41,30104.0,47.4406,47.5387,47.3916,47.4897,30104.0
2022-09-15 10:15:00,48.41,48.54,48.39,48.43,35153.0,47.4897,47.6172,47.4701,47.5093,35153.0
2022-09-15 10:20:00,48.42,48.42,48.08,48.18,45057.0,47.4995,47.4995,47.166,47.2641,45057.0
2022-09-15 10:25:00,48.14,48.17,47.85,47.87,40951.0,47.2248,47.2543,46.9403,46.96,40951.0
2022-09-15 10:30:00,47.87,47.98,47.79,47.87,60611.0,46.96,47.0679,46.8815,46.96,60611.0
2022-09-15 10:35:00,47.87,48.05,47.86,47.95,38449.0,46.96,47.1365,46.9501,47.0384,38449.0
2022-09-15 10:40:00,48.0,48.02,47.89,48.0,21564.0,47.0875,47.1071,46.9796,47.0875,21564.0
2022-09-15 10:45:00,48.01,48.04,47.82,47.83,23909.0,47.0973,47.1267,46.9109,46.9207,23909.0
2022-09-15 10:50:00,47.8,47.81,47.5,47.56,157201.0,46.8913,46.9011,46.597,46.6559,157201.0
2022-09-15 10:55:00,47.56,47.58,47.44,47.49,76798.0,46.6559,46.6755,46.5381,46.5872,76798.0
2022-09-15 11:00:00,47.48,47.61,47.4,47.6,81465.0,46.5774,46.7049,46.4989,46.6951,81465.0
2022-09-15 11:05:00,47.58,47.61,47.47,47.47,53329.0,46.6755,46.7049,46.5676,46.5676,53329.0
2022-09-15 11:10:00,47.45,47.47,47.31,47.36,51791.0,46.5479,46.5676,46.4106,46.4597,51791.0
2022-09-15 11:15:00,47.35,47.54,47.29,47.54,99346.0,46.4498,46.6362,46.391,46.6362,99346.0
2022-09-15 11:20:00,47.54,47.77,47.51,47.72,96204.0,46.6362,46.8619,46.6068,46.8128,96204.0
2022-09-15 11:25:00,47.72,47.77,47.66,47.7,30315.0,46.8128,46.8619,46.754,46.7932,30315.0
2022-09-15 11:30:00,47.7,47.79,47.67,47.68,25895.0,46.7932,46.8815,46.7638,46.7736,25895.0
2022-09-15 11:35:00,47.66,47.77,47.58,47.65,64945.0,46.754,46.8619,46.6755,46.7441,64945.0
2022-09-15 11:40:00,47.65,47.72,47.61,47.63,11501.0,46.7441,46.8128,46.7049,46.7245,11501.0
2022-09-15 11:45:00,47.64,47.69,47.56,47.58,50412.0,46.7343,46.7834,46.6559,46.6755,50412.0
2022-09-15 11:50:00,47.57,47.57,47.38,47.39,43174.0,46.6657,46.6657,46.4793,46.4891,43174.0
2022-09-15 11:55:00,47.38,47.4,47.25,47.39,113395.0,46.4793,46.4989,46.3517,46.4891,113395.0
2022-09-15 12:00:00,47.39,47.49,47.35,47.42,57373.0,46.4891,46.5872,46.4498,46.5185,57373.0
2022-09-15 12:05:00,47.41,47.42,47.29,47.32,24103.0,46.5087,46.5185,46.391,46.4204,24103.0
2022-09-15 12:10:00,47.3,47.33,47.21,47.24,67693.0,46.4008,46.4302,46.3125,46.3419,67693.0
2022-09-15 12:15:00,47.25,47.41,47.23,47.4,79920.0,46.3517,46.5087,46.3321,46.4989,79920.0
2022-09-15 12:20:00,47.4,47.41,47.29,47.37,6827.0,46.4989,46.5087,46.391,46.4695,6827.0
2022-09-15 12:25:00,47.35,47.42,47.29,47.29,19037.0,46.4498,46.5185,46.391,46.391,19037.0
2022-09-15 12:30:00,47.32,47.51,47.32,47.49,21265.0,46.4204,46.6068,46.4204,46.5872,21265.0
2022-09-15 12:35:00,47.5,47.55,47.46,47.53,26096.0,46.597,46.646,46.5578,46.6264,26096.0
2022-09-15 12:40:00,47.54,47.65,47.54,47.58,25384.0,46.6362,46.7441,46.6362,46.6755,25384.0
2022-09-15 12:45:00,47.59,47.6,47.51,47.57,9244.0,46.6853,46.6951,46.6068,46.6657,9244.0
2022-09-15 12:50:00,47.58,47.63,47.57,47.6,19342.0,46.6755,46.7245,46.6657,46.6951,19342.0
2022-09-15 12:55:00,47.57,47.65,47.54,47.65,14623.0,46.6657,46.7441,46.6362,46.7441,14623.0
2022-09-15 13:00:00,47.7,48.12,47.7,48.02,67658.0,46.7932,47.2052,46.7932,47.1071,67658.0
2022-09-15 13:05:00,48.02,48.12,48.0,48.07,33388.0,47.1071,47.2052,47.0875,47.1562,33388.0
2022-09-15 13:10:00,48.08,48.08,47.99,48.06,30383.0,47.166,47.166,47.0777,47.1463,30383.0
2022-09-15 13:15:00,48.08,48.19,48.05,48.17,17842.0,47.166,47.2739,47.1365,47.2543,17842.0
2022-09-15 13:20:00,48.15,48.2,48.1,48.17,21571.0,47.2346,47.2837,47.1856,47.2543,21571.0
2022-09-15 13:25:00,48.14,48.26,48.14,48.16,31434.0,47.2248,47.3425,47.2248,47.2444,31434.0
2022-09-15 13:30:00,48.14,48.16,48.05,48.12,27251.0,47.2248,47.2444,47.1365,47.2052,27251.0
2022-09-15 13:35:00,48.09,48.12,47.95,48.01,15156.0,47.1758,47.2052,47.0384,47.0973,15156.0
2022-09-15 13:40:00,47.98,48.05,47.93,47.95,9070.0,47.0679,47.1365,47.0188,47.0384,9070.0
2022-09-15 13:45:00,47.94,47.96,47.84,47.87,42934.0,47.0286,47.0482,46.9305,46.96,42934.0
2022-09-15 13:50:00,47.85,47.87,47.76,47.83,23573.0,46.9403,46.96,46.8521,46.9207,23573.0
2022-09-15 13:55:00,47.82,47.89,47.81,47.86,18065.0,46.9109,46.9796,46.9011,46.9501,18065.0
2022-09-15 14:00:00,47.84,47.84,47.53,47.55,79382.0,46.9305,46.9305,46.6264,46.646,79382.0
2022-09-15 14:05:00,47.55,47.6,47.46,47.51,78386.0,46.646,46.6951,46.5578,46.6068,78386.0
2022-09-15 14:10:00,47.52,47.65,47.5,47.6,52080.0,46.6166,46.7441,46.597,46.6951,52080.0
2022-09-15 14:15:00,47.6,47.7,47.55,47.67,26736.0,46.6951,46.7932,46.646,46.7638,26736.0
2022-09-15 14:20:00,47.66,47.66,47.56,47.61,8405.0,46.754,46.754,46.6559,46.7049,8405.0
2022-09-15 14:25:00,47.61,47.71,47.57,47.71,8271.0,46.7049,46.803,46.6657,46.803,8271.0
2022-09-15 14:30:00,47.67,47.8,47.65,47.66,16208.0,46.7638,46.8913,46.7441,46.754,16208.0
2022-09-15 14:35:00,47.65,47.77,47.6,47.71,10899.0,46.7441,46.8619,46.6951,46.803,10899.0
2022-09-15 14:40:00,47.72,47.73,47.56,47.65,19200.0,46.8128,46.8226,46.6559,46.7441,19200.0
2022-09-15 14:45:00,47.65,47.65,47.4,47.4,58460.0,46.7441,46.7441,46.4989,46.4989,58460.0
2022-09-15 14:50:00,47.39,47.49,47.34,47.48,31067.0,46.4891,46.5872,46.44,46.5774,31067.0
2022-09-15 14:55:00,47.48,47.48,47.36,47.37,47136.0,46.5774,46.5774,46.4597,46.4695,47136.0
2022-09-15 15:00:00,47.36,47.43,47.28,47.35,102755.0,46.4597,46.5283,46.3812,46.4498,102755.0
2022-09-15 15:05:00,47.35,47.39,47.25,47.26,68407.0,46.4498,46.4891,46.3517,46.3616,68407.0
2022-09-15 15:10:00,47.25,47.25,47.04,47.1,115987.0,46.3517,46.3517,46.1457,46.2046,115987.0
2022-09-15 15:15:00,47.09,47.14,46.96,47.0,104485.0,46.1948,46.2438,46.0673,46.1065,104485.0
2022-09-15 15:20:00,47.01,47.1,46.94,47.1,41771.0,46.1163,46.2046,46.0476,46.2046,41771.0
2022-09-15 15:25:00,47.09,47.1,46.87,46.94,32886.0,46.1948,46.2046,45.979,46.0476,32886.0
2022-09-15 15:30:00,46.91,47.05,46.88,46.94,32397.0,46.0182,46.1555,45.9888,46.0476,32397.0
2022-09-15 15:35:00,46.94,47.06,46.93,47.05,29194.0,46.0476,46.1654,46.0378,46.1555,29194.0
2022-09-15 15:40:00,47.04,47.14,46.96,47.09,34285.0,46.1457,46.2438,46.0673,46.1948,34285.0
2022-09-15 15:45:00,47.08,47.25,47.06,47.14,116497.0,46.185,46.3517,46.1654,46.2438,116497.0
2022-09-15 15:50:00,47.14,47.39,47.03,47.21,303943.0,46.2438,46.4891,46.1359,46.3125,303943.0
2022-09-15 15:55:00,47.22,47.35,47.17,47.19,128889.0,46.3223,46.4498,46.2733,46.2929,128889.0
2022-09-16 09:30:00,46.1,46.23,45.94,45.95,419683.0,45.2236,45.3511,45.0667,45.0765,419683.0
2022-09-16 09:35:00,45.94,46.16,45.89,46.14,181260.0,45.0667,45.2825,45.0176,45.2628,181260.0
2022-09-16 09:40:00,46.14,46.16,45.83,45.86,83162.0,45.2628,45.2825,44.9587,44.9882,83162.0
2022-09-16 09:45:00,45.89,46.01,45.8,45.86,99808.0,45.0176,45.1353,44.9293,44.9882,99808.0
2022-09-16 09:50:00,45.88,45.99,45.77,45.8,267521.0,45.0078,45.1157,44.8999,44.9293,267521.0
2022-09-16 09:55:00,45.82,45.85,45.63,45.72,125261.0,44.9489,44.9784,44.7625,44.8508,125261.0
2022-09-16 10:00:00,45.74,45.9,45.73,45.79,173333.0,44.8705,45.0274,44.8606,44.9195,173333.0
2022-09-16 10:05:00,45.79,46.15,45.78,45.94,91418.0,44.9195,45.2727,44.9097,45.0667,91418.0
2022-09-16 10:10:00,45.94,46.39,45.93,46.28,1804703.0,45.0667,45.5081,45.0568,45.4002,1804703.0
2022-09-16 10:15:00,46.28,46.33,46.1,46.12,124003.0,45.4002,45.4492,45.2236,45.2432,124003.0
2022-09-16 10:20:00,46.12,46.27,46.03,46.24,100502.0,45.2432,45.3904,45.1549,45.3609,100502.0
2022-09-16 10:25:00,46.24,46.3,46.11,46.14,1740623.0,45.3609,45.4198,45.2334,45.2628,1740623.0
2022-09-16 10:30:00,46.15,46.38,46.14,46.36,108168.0,45.2727,45.4983,45.2628,45.4787,108168.0
2022-09-16 10:35:00,46.37,46.53,46.3,46.35,158241.0,45.4885,45.6454,45.4198,45.4689,158241.0
2022-09-16 10:40:00,46.36,46.47,46.21,46.21,59048.0,45.4787,45.5866,45.3315,45.3315,59048.0
2022-09-16 10:45:00,46.21,46.28,46.04,46.06,64171.0,45.3315,45.4002,45.1647,45.1844,64171.0
2022-09-16 10:50:00,46.06,46.24,46.03,46.16,130172.0,45.1844,45.3609,45.1549,45.2825,130172.0
2022-09-16 10:55:00,46.16,46.16,45.95,45.96,96896.0,45.2825,45.2825,45.0765,45.0863,96896.0
2022-09-16 11:00:00,45.96,46.09,45.94,46.01,66456.0,45.0863,45.2138,45.0667,45.1353,66456.0
2022-09-16 11:05:00,45.99,46.17,45.99,46.04,86017.0,45.1157,45.2923,45.1157,45.1647,86017.0
2022-09-16 11:10:00,46.03,46.05,45.94,46.0,74446.0,45.1549,45.1746,45.0667,45.1255,74446.0
2022-09-16 11:15:00,45.99,46.22,45.95,46.2,41389.0,45.1157,45.3413,45.0765,45.3217,41389.0
2022-09-16 11:20:00,46.13,46.13,45.97,46.0,51623.0,45.253,45.253,45.0961,45.1255,51623.0
2022-09-16 11:25:00,46.01,46.08,45.93,45.95,56937.0,45.1353,45.204,45.0568,45.0765,56937.0
2022-09-16 11:30:00,45.97,46.05,45.92,46.02,42798.0,45.0961,45.1746,45.047,45.1451,42798.0
2022-09-16 11:35:00,46.03,46.07,45.8,45.84,118423.0,45.1549,45.1942,44.9293,44.9686,118423.0
2022-09-16 11:40:00,45.83,45.95,45.82,45.94,15767.0,44.9587,45.0765,44.9489,45.0667,15767.0
2022-09-16 11:45:00,45.92,45.95,45.86,45.94,33072.0,45.047,45.0765,44.9882,45.0667,33072.0
2022-09-16 11:50:00,45.94,46.08,45.91,46.06,46903.0,45.0667,45.204,45.0372,45.1844,46903.0
2022-09-16 11:55:00,46.07,46.18,46.01,46.16,23481.0,45.1942,45.3021,45.1353,45.2825,23481.0
2022-09-16 12:00:00,46.15,46.16,46.0,46.04,27232.0,45.2727,45.2825,45.1255,45.1647,27232.0
2022-09-16 12:05:00,46.04,46.11,45.91,45.91,26366.0,45.1647,45.2334,45.0372,45.0372,26366.0
2022-09-16 12:10:00,45.9,45.96,45.85,45.87,51329.0,45.0274,45.0863,44.9784,44.998,51329.0
2022-09-16 12:15:00,45.87,45.91,45.74,45.81,70944.0,44.998,45.0372,44.8705,44.9391,70944.0
2022-09-16 12:20:00,45.78,45.79,45.68,45.71,56573.0,44.9097,44.9195,44.8116,44.841,56573.0
2022-09-16 12:25:00,45.7,45.74,45.62,45.68,47755.0,44.8312,44.8705,44.7527,44.8116,47755.0
2022-09-16 12:30:00,45.68,45.75,45.65,45.72,23622.0,44.8116,44.8803,44.7822,44.8508,23622.0
2022-09-16 12:35:00,45.72,45.76,45.66,45.7,14447.0,44.8508,44.8901,44.792,44.8312,14447.0
2022-09-16 12:40:00,45.71,45.88,45.71,45.88,34302.0,44.841,45.0078,44.841,45.0078,34302.0
2022-09-16 12:45:00,45.84,45.93,45.8,45.93,26590.0,44.9686,45.0568,44.9293,45.0568,26590.0
2022-09-16 12:50:00,45.91,45.98,45.88,45.89,25039.0,45.0372,45.1059,45.0078,45.0176,25039.0
2022-09-16 12:55:00,45.88,45.98,45.87,45.96,14283.0,45.0078,45.1059,44.998,45.0863,14283.0
2022-09-16 13:00:00,45.96,46.0,45.84,45.85,51605.0,45.0863,45.1255,44.9686,44.9784,51605.0
2022-09-16 13:05:00,45.86,45.88,45.77,45.83,21118.0,44.9882,45.0078,44.8999,44.9587,21118.0
2022-09-16 13:10:00,45.85,45.89,45.79,45.79,7730.0,44.9784,45.0176,44.9195,44.9195,7730.0
2022-09-16 13:15:00,45.8,45.88,45.77,45.84,23295.0,44.9293,45.0078,44.8999,44.9686,23295.0
2022-09-16 13:20:00,45.83,45.87,45.79,45.84,13167.0,44.9587,44.998,44.9195,44.9686,13167.0
2022-09-16 13:25:00,45.86,45.86,45.77,45.83,22752.0,44.9882,44.9882,44.8999,44.9587,22752.0
2022-09-16 13:30:00,45.82,46.0,45.81,45.83,45824.0,44.9489,45.1255,44.9391,44.9587,45824.0
2022-09-16 13:35:00,45.83,46.04,45.83,45.97,21215.0,44.9587,45.1647,44.9587,45.0961,21215.0
2022-09-16 13:40:00,45.98,46.0,45.91,45.94,58038.0,45.1059,45.1255,45.0372,45.0667,58038.0
2022-09-16 13:45:00,45.92,45.92,45.78,45.8,19365.0,45.047,45.047,44.9097,44.9293,19365.0
2022-09-16 13:50:00,45.8,45.81,45.72,45.74,61025.0,44.9293,44.9391,44.8508,44.8705,61025.0
2022-09-16 13:55:00,45.73,45.83,45.71,45.78,32060.0,44.8606,44.9587,44.841,44.9097,32060.0
2022-09-16 14:00:00,45.78,45.9,45.76,45.87,66082.0,44.9097,45.0274,44.8901,44.998,66082.0
2022-09-16 14:05:00,45.89,45.91,45.79,45.86,27747.0,45.0176,45.0372,44.9195,44.9882,27747.0
2022-09-16 14:10:00,45.87,45.89,45.78,45.83,8470.0,44.998,45.0176,44.9097,44.9587,8470.0
2022-09-16 14:15:00,45.85,45.93,45.78,45.81,23872.0,44.9784,45.0568,44.9097,44.9391,23872.0
2022-09-16 14:20:00,45.8,45.9,45.8,45.9,8939.0,44.9293,45.0274,44.9293,45.0274,8939.0
2022-09-16 14:25:00,45.91,46.22,45.9,46.16,114613.0,45.0372,45.3413,45.0274,45.2825,114613.0
2022-09-16 14:30:00,46.16,46.18,46.04,46.18,59278.0,45.2825,45.3021,45.1647,45.3021,59278.0
2022-09-16 14:35:00,46.19,46.24,46.05,46.09,20032.0,45.3119,45.3609,45.1746,45.2138,20032.0
2022-09-16 14:40:00,46.11,46.16,46.01,46.1,28060.0,45.2334,45.2825,45.1353,45.2236,28060.0
2022-09-16 14:45:00,46.1,46.34,46.09,46.29,94769.0,45.2236,45.459,45.2138,45.41,94769.0
2022-09-16 14:50:00,46.25,46.35,46.2,46.35,98348.0,45.3708,45.4689,45.3217,45.4689,98348.0
2022-09-16 14:55:00,46.36,46.36,46.24,46.29,65475.0,45.4787,45.4787,45.3609,45.41,65475.0
2022-09-16 15:00:00,46.27,46.46,46.27,46.44,36978.0,45.3904,45.5768,45.3904,45.5571,36978.0
2022-09-16 15:05:00,46.45,46.6,46.44,46.52,86629.0,45.567,45.7141,45.5571,45.6356,86629.0
2022-09-16 15:10:00,46.52,46.52,46.28,46.3,36099.0,45.6356,45.6356,45.4002,45.4198,36099.0
2022-09-16 15:15:00,46.31,46.39,46.23,46.28,46972.0,45.4296,45.5081,45.3511,45.4002,46972.0
2022-09-16 15:20:00,46.31,46.57,46.31,46.39,47112.0,45.4296,45.6847,45.4296,45.5081,47112.0
2022-09-16 15:25:00,46.39,46.45,46.23,46.3,246014.0,45.5081,45.567,45.3511,45.4198,246014.0
2022-09-16 15:30:00,46.31,46.38,46.13,46.25,64472.0,45.4296,45.4983,45.253,45.3708,64472.0
2022-09-16 15:35:00,46.25,46.46,46.21,46.46,36535.0,45.3708,45.5768,45.3315,45.5768,36535.0
2022-09-16 15:40:00,46.47,46.55,46.41,46.51,53165.0,45.5866,45.6651,45.5277,45.6258,53165.0
2022-09-16 15:45:00,46.52,46.52,46.31,46.47,67763.0,45.6356,45.6356,45.4296,45.5866,67763.0
2022-09-16 15:50:00,46.46,46.61,46.41,46.5,128874.0,45.5768,45.7239,45.5277,45.616,128874.0
2022-09-16 15:55:00,46.47,46.62,46.43,46.46,143654.0,45.5866,45.7337,45.5473,45.5768,143654.0
2022-09-19 09:30:00,45.63,45.99,45.63,45.93,158904.0,44.7625,45.1157,44.7625,45.0568,158904.0
2022-09-19 09:35:00,45.98,46.0,45.89,45.97,152606.0,45.1059,45.1255,45.0176,45.0961,152606.0
2022-09-19 09:40:00,45.98,46.21,45.98,46.17,441263.0,45.1059,45.3315,45.1059,45.2923,441263.0
2022-09-19 09:45:00,46.16,46.27,46.14,46.21,38090.0,45.2825,45.3904,45.2628,45.3315,38090.0
2022-09-19 09:50:00,46.22,46.42,46.2,46.31,35760.0,45.3413,45.5375,45.3217,45.4296,35760.0
2022-09-19 09:55:00,46.32,46.38,46.22,46.27,24134.0,45.4394,45.4983,45.3413,45.3904,24134.0
2022-09-19 10:00:00,46.25,46.25,46.09,46.14,31052.0,45.3708,45.3708,45.2138,45.2628,31052.0
2022-09-19 10:05:00,46.12,46.31,46.11,46.21,44361.0,45.2432,45.4296,45.2334,45.3315,44361.0
2022-09-19 10:10:00,46.23,46.54,46.22,46.43,110313.0,45.3511,45.6552,45.3413,45.5473,110313.0
2022-09-19 10:15:00,46.41,46.45,46.26,46.27,43523.0,45.5277,45.567,45.3806,45.3904,43523.0
2022-09-19 10:20:00,46.29,46.33,46.19,46.29,44754.0,45.41,45.4492,45.3119,45.41,44754.0
2022-09-19 10:25:00,46.38,46.5,46.36,46.5,43964.0,45.4983,45.616,45.4787,45.616,43964.0
2022-09-19 10:30:00,46.48,46.55,46.38,46.46,44509.0,45.5964,45.6651,45.4983,45.5768,44509.0
2022-09-19 10:35:00,46.47,46.68,46.47,46.63,75874.0,45.5866,45.7926,45.5866,45.7435,75874.0
2022-09-19 10:40:00,46.66,46.8,46.65,46.77,92504.0,45.773,45.9103,45.7632,45.8809,92504.0
2022-09-19 10:45:00,46.78,46.84,46.7,46.72,38564.0,45.8907,45.9495,45.8122,45.8318,38564.0
2022-09-19 10:50:00,46.71,46.72,46.57,46.58,118041.0,45.822,45.8318,45.6847,45.6945,118041.0
2022-09-19 10:55:00,46.58,46.65,46.55,46.61,148878.0,45.6945,45.7632,45.6651,45.7239,148878.0
2022-09-19 11:00:00,46.61,46.79,46.59,46.68,17453.0,45.7239,45.9005,45.7043,45.7926,17453.0
2022-09-19 11:05:00,46.68,46.74,46.64,46.66,17927.0,45.7926,45.8514,45.7533,45.773,17927.0
2022-09-19 11:10:00,46.67,46.72,46.59,46.61,29896.0,45.7828,45.8318,45.7043,45.7239,29896.0
2022-09-19 11:15:00,46.62,46.81,46.58,46.65,31222.0,45.7337,45.9201,45.6945,45.7632,31222.0
2022-09-19 11:20:00,46.64,46.64,46.46,46.5,82183.0,45.7533,45.7533,45.5768,45.616,82183.0
2022-09-19 11:25:00,46.49,46.54,46.37,46.37,51236.0,45.6062,45.6552,45.4885,45.4885,51236.0
2022-09-19 11:30:00,46.36,46.37,46.25,46.3,57419.0,45.4787,45.4885,45.3708,45.4198,57419.0
2022-09-19 11:35:00,46.29,46.29,46.13,46.2,49513.0,45.41,45.41,45.253,45.3217,49513.0
2022-09-19 11:40:00,46.15,46.26,46.14,46.24,17145.0,45.2727,45.3806,45.2628,45.3609,17145.0
2022-09-19 11:45:00,46.23,46.35,46.23,46.32,29936.0,45.3511,45.4689,45.3511,45.4394,29936.0
2022-09-19 11:50:00,46.32,46.38,46.25,46.31,353407.0,45.4394,45.4983,45.3708,45.4296,353407.0
2022-09-19 11:55:00,46.32,46.34,46.18,46.19,57994.0,45.4394,45.459,45.3021,45.3119,57994.0
2022-09-19 12:00:00,46.2,46.31,46.2,46.2,20646.0,45.3217,45.4296,45.3217,45.3217,20646.0
2022-09-19 12:05:00,46.2,46.31,46.04,46.26,62126.0,45.3217,45.4296,45.1647,45.3806,62126.0
2022-09-19 12:10:00,46.27,46.33,46.25,46.26,9422.0,45.3904,45.4492,45.3708,45.3806,9422.0
2022-09-19 12:15:00,46.26,46.36,46.2,46.31,19904.0,45.3806,45.4787,45.3217,45.4296,19904.0
2022-09-19 12:20:00,46.28,46.31,46.19,46.27,32636.0,45.4002,45.4296,45.3119,45.3904,32636.0
2022-09-19 12:25:00,46.26,46.26,46.15,46.22,60303.0,45.3806,45.3806,45.2727,45.3413,60303.0
2022-09-19 12:30:00,46.22,46.31,46.22,46.31,25705.0,45.3413,45.4296,45.3413,45.4296,25705.0
2022-09-19 12:35:00,46.33,46.5,46.32,46.46,52869.0,45.4492,45.616,45.4394,45.5768,52869.0
2022-09-19 12:40:00,46.44,46.5,46.38,46.5,15995.0,45.5571,45.616,45.4983,45.616,15995.0
2022-09-19 12:45:00,46.5,46.5,46.41,46.44,11460.0,45.616,45.616,45.5277,45.5571,11460.0
2022-09-19 12:50:00,46.46,46.59,46.46,46.59,19926.0,45.5768,45.7043,45.5768,45.7043,19926.0
2022-09-19 12:55:00,46.59,46.63,46.54,46.59,32603.0,45.7043,45.7435,45.6552,45.7043,32603.0
2022-09-19 13:00:00,46.61,46.62,46.53,46.53,23792.0,45.7239,45.7337,45.6454,45.6454,23792.0
2022-09-19 13:05:00,46.52,46.57,46.48,46.55,17758.0,45.6356,45.6847,45.5964,45.6651,17758.0
2022-09-19 13:10:00,46.56,46.56,46.4,46.43,8598.0,45.6749,45.6749,45.5179,45.5473,8598.0
2022-09-19 13:15:00,46.42,46.44,46.37,46.44,15182.0,45.5375,45.5571,45.4885,45.5571,15182.0
2022-09-19 13:20:00,46.45,46.53,46.41,46.53,26889.0,45.567,45.6454,45.5277,45.6454,26889.0
2022-09-19 13:25:00,46.53,46.58,46.51,46.57,8474.0,45.6454,45.6945,45.6258,45.6847,8474.0
2022-09-19 13:30:00,46.57,46.58,46.4,46.4,10033.0,45.6847,45.6945,45.5179,45.5179,10033.0
2022-09-19 13:35:00,46.4,46.43,46.32,46.41,16512.0,45.5179,45.5473,45.4394,45.5277,16512.0
2022-09-19 13:40:00,46.42,46.48,46.39,46.43,21063.0,45.5375,45.5964,45.5081,45.5473,21063.0
2022-09-19 13:45:00,46.44,46.56,46.44,46.48,35039.0,45.5571,45.6749,45.5571,45.5964,35039.0
2022-09-19 13:50:00,46.47,46.51,46.4,46.44,20009.0,45.5866,45.6258,45.5179,45.5571,20009.0
2022-09-19 13:55:00,46.45,46.49,46.39,46.42,13660.0,45.567,45.6062,45.5081,45.5375,13660.0
2022-09-19 14:00:00,46.44,46.46,46.36,46.36,35623.0,45.5571,45.5768,45.4787,45.4787,35623.0
2022-09-19 14:05:00,46.37,46.44,46.32,46.42,14770.0,45.4885,45.5571,45.4394,45.5375,14770.0
2022-09-19 14:10:00,46.42,46.43,46.33,46.34,7282.0,45.5375,45.5473,45.4492,45.459,7282.0
2022-09-19 14:15:00,46.32,46.47,46.32,46.39,19801.0,45.4394,45.5866,45.4394,45.5081,19801.0
2022-09-19 14:20:00,46.39,46.42,46.24,46.26,31580.0,45.5081,45.5375,45.3609,45.3806,31580.0
2022-09-19 14:25:00,46.26,46.38,46.25,46.36,33453.0,45.3806,45.4983,45.3708,45.4787,33453.0
2022-09-19 14:30:00,46.37,46.45,46.37,46.45,19034.0,45.4885,45.567,45.4885,45.567,19034.0
2022-09-19 14:35:00,46.43,46.53,46.39,46.51,66286.0,45.5473,45.6454,45.5081,45.6258,66286.0
2022-09-19 14:40:00,46.5,46.5,46.4,46.41,31497.0,45.616,45.616,45.5179,45.5277,31497.0
2022-09-19 14:45:00,46.4,46.42,46.34,46.37,23415.0,45.5179,45.5375,45.459,45.4885,23415.0
2022-09-19 14:50:00,46.36,46.51,46.36,46.46,30391.0,45.4787,45.6258,45.4787,45.5768,30391.0
2022-09-19 14:55:00,46.46,46.54,46.46,46.52,37575.0,45.5768,45.6552,45.5768,45.6356,37575.0
2022-09-19 15:00:00,46.53,46.81,46.53,46.79,75106.0,45.6454,45.9201,45.6454,45.9005,75106.0
2022-09-19 15:05:00,46.78,46.82,46.74,46.79,67794.0,45.8907,45.9299,45.8514,45.9005,67794.0
2022-09-19 15:10:00,46.8,47.04,46.76,46.97,423476.0,45.9103,46.1457,45.8711,46.0771,423476.0
2022-09-19 15:15:00,46.98,47.01,46.9,46.92,135227.0,46.0869,46.1163,46.0084,46.028,135227.0
2022-09-19 15:20:00,46.91,46.99,46.87,46.98,73737.0,46.0182,46.0967,45.979,46.0869,73737.0
2022-09-19 15:25:00,46.98,47.12,46.98,47.02,98337.0,46.0869,46.2242,46.0869,46.1261,98337.0
2022-09-19 15:30:00,47.05,47.14,47.04,47.08,68040.0,46.1555,46.2438,46.1457,46.185,68040.0
2022-09-19 15:35:00,47.05,47.16,47.04,47.1,24679.0,46.1555,46.2635,46.1457,46.2046,24679.0
2022-09-19 15:40:00,47.1,47.15,47.07,47.12,36860.0,46.2046,46.2536,46.1752,46.2242,36860.0
2022-09-19 15:45:00,47.1,47.15,47.0,47.06,70597.0,46.2046,46.2536,46.1065,46.1654,70597.0
2022-09-19 15:50:00,47.05,47.11,46.91,47.11,121331.0,46.1555,46.2144,46.0182,46.2144,121331.0
2022-09-19 15:55:00,47.11,47.17,47.03,47.17,330216.0,46.2144,46.2733,46.1359,46.2733,330216.0
2022-09-20 09:30:00,46.33,46.39,46.2,46.34,131966.0,45.4492,45.5081,45.3217,45.459,131966.0
2022-09-20 09:35:00,46.3,46.32,46.09,46.12,101156.0,45.4198,45.4394,45.2138,45.2432,101156.0
2022-09-20 09:40:00,46.13,46.14,45.96,46.05,99658.0,45.253,45.2628,45.0863,45.1746,99658.0
2022-09-20 09:45:00,46.03,46.19,46.02,46.11,65510.0,45.1549,45.3119,45.1451,45.2334,65510.0
2022-09-20 09:50:00,46.05,46.07,45.92,46.02,84319.0,45.1746,45.1942,45.047,45.1451,84319.0
2022-09-20 09:55:00,46.04,46.11,46.01,46.02,36809.0,45.1647,45.2334,45.1353,45.1451,36809.0
2022-09-20 10:00:00,46.0,46.1,45.9,46.0,103467.0,45.1255,45.2236,45.0274,45.1255,103467.0
2022-09-20 10:05:00,45.98,46.15,45.98,46.11,45732.0,45.1059,45.2727,45.1059,45.2334,45732.0
2022-09-20 10:10:00,46.12,46.16,45.84,45.96,73567.0,45.2432,45.2825,44.9686,45.0863,73567.0
2022-09-20 10:15:00,45.95,46.01,45.85,45.92,77480.0,45.0765,45.1353,44.9784,45.047,77480.0
2022-09-20 10:20:00,45.9,46.05,45.9,45.93,39475.0,45.0274,45.1746,45.0274,45.0568,39475.0
2022-09-20 10:25:00,45.94,46.1,45.9,46.05,40097.0,45.0667,45.2236,45.0274,45.1746,40097.0
2022-09-20 10:30:00,46.0,46.02,45.93,45.96,31179.0,45.1255,45.1451,45.0568,45.0863,31179.0
2022-09-20 10:35:00,45.95,45.99,45.75,45.89,80040.0,45.0765,45.1157,44.8803,45.0176,80040.0
2022-09-20 10:40:00,45.9,46.1,45.89,46.03,55897.0,45.0274,45.2236,45.0176,45.1549,55897.0
2022-09-20 10:45:00,45.99,46.11,45.97,46.1,27141.0,45.1157,45.2334,45.0961,45.2236,27141.0
2022-09-20 10:50:00,46.09,46.25,46.09,46.18,50149.0,45.2138,45.3708,45.2138,45.3021,50149.0
2022-09-20 10:55:00,46.19,46.22,46.16,46.2,44080.0,45.3119,45.3413,45.2825,45.3217,44080.0
2022-09-20 11:00:00,46.22,46.27,46.1,46.16,41659.0,45.3413,45.3904,45.2236,45.2825,41659.0
2022-09-20 11:05:00,46.18,46.35,46.12,46.33,37316.0,45.3021,45.4689,45.2432,45.4492,37316.0
2022-09-20 11:10:00,46.33,46.35,46.26,46.27,15533.0,45.4492,45.4689,45.3806,45.3904,15533.0
2022-09-20 11:15:00,46.31,46.31,46.15,46.21,13199.0,45.4296,45.4296,45.2727,45.3315,13199.0
2022-09-20 11:20:00,46.19,46.25,46.17,46.19,23253.0,45.3119,45.3708,45.2923,45.3119,23253.0
2022-09-20 11:25:00,46.18,46.28,46.16,46.23,66661.0,45.3021,45.4002,45.2825,45.3511,66661.0
2022-09-20 11:30:00,46.21,46.26,46.12,46.19,41398.0,45.3315,45.3806,45.2432,45.3119,41398.0
2022-09-20 11:35:00,46.2,46.2,46.12,46.17,18330.0,45.3217,45.3217,45.2432,45.2923,18330.0
2022-09-20 11:40:00,46.16,46.22,46.12,46.18,18243.0,45.2825,45.3413,45.2432,45.3021,18243.0
2022-09-20 11:45:00,46.2,46.29,46.16,46.26,27632.0,45.3217,45.41,45.2825,45.3806,27632.0
2022-09-20 11:50:00,46.24,46.44,46.21,46.41,140924.0,45.3609,45.5571,45.3315,45.5277,140924.0
2022-09-20 11:55:00,46.43,46.51,46.43,46.48,26398.0,45.5473,45.6258,45.5473,45.5964,26398.0
2022-09-20 12:00:00,46.48,46.55,46.43,46.53,19809.0,45.5964,45.6651,45.5473,45.6454,19809.0
2022-09-20 12:05:00,46.54,46.56,46.47,46.48,38238.0,45.6552,45.6749,45.5866,45.5964,38238.0
2022-09-20 12:10:00,46.48,46.52,46.42,46.49,17491.0,45.5964,45.6356,45.5375,45.6062,17491.0
2022-09-20 12:15:00,46.5,46.51,46.38,46.41,15206.0,45.616,45.6258,45.4983,45.5277,15206.0
2022-09-20 12:20:00,46.43,46.45,46.37,46.38,14820.0,45.5473,45.567,45.4885,45.4983,14820.0
2022-09-20 12:25:00,46.38,46.38,46.21,46.22,56590.0,45.4983,45.4983,45.3315,45.3413,56590.0
2022-09-20 12:30:00,46.2,46.22,46.05,46.09,78389.0,45.3217,45.3413,45.1746,45.2138,78389.0
2022-09-20 12:35:00,46.1,46.14,46.04,46.08,29988.0,45.2236,45.2628,45.1647,45.204,29988.0
2022-09-20 12:40:00,46.07,46.1,46.03,46.06,10313.0,45.1942,45.2236,45.1549,45.1844,10313.0
2022-09-20 12:45:00,46.07,46.09,46.02,46.05,23125.0,45.1942,45.2138,45.1451,45.1746,23125.0
2022-09-20 12:50:00,46.06,46.14,46.04,46.14,16439.0,45.1844,45.2628,45.1647,45.2628,16439.0
2022-09-20 12:55:00,46.13,46.15,46.08,46.08,53510.0,45.253,45.2727,45.204,45.204,53510.0
2022-09-20 13:00:00,46.11,46.13,46.03,46.03,20184.0,45.2334,45.253,45.1549,45.1549,20184.0
2022-09-20 13:05:00,46.02,46.03,45.92,45.98,63050.0,45.1451,45.1549,45.047,45.1059,63050.0
2022-09-20 13:10:00,45.96,45.96,45.9,45.91,40261.0,45.0863,45.0863,45.0274,45.0372,40261.0
2022-09-20 13:15:00,45.92,45.92,45.81,45.85,27774.0,45.047,45.047,44.9391,44.9784,27774.0
2022-09-20 13:20:00,45.87,45.93,45.82,45.93,22255.0,44.998,45.0568,44.9489,45.0568,22255.0
2022-09-20 13:25:00,45.91,45.93,45.72,45.74,44235.0,45.0372,45.0568,44.8508,44.8705,44235.0
2022-09-20 13:30:00,45.73,45.73,45.58,45.6,69236.0,44.8606,44.8606,44.7135,44.7331,69236.0
2022-09-20 13:35:00,45.59,45.66,45.59,45.65,24889.0,44.7233,44.792,44.7233,44.7822,24889.0
2022-09-20 13:40:00,45.64,45.75,45.63,45.72,32093.0,44.7724,44.8803,44.7625,44.8508,32093.0
2022-09-20 13:45:00,45.72,45.75,45.57,45.58,21601.0,44.8508,44.8803,44.7037,44.7135,21601.0
2022-09-20 13:50:00,45.58,45.6,45.48,45.55,114739.0,44.7135,44.7331,44.6154,44.6841,114739.0
2022-09-20 13:55:00,45.52,45.52,45.38,45.43,28855.0,44.6546,44.6546,44.5173,44.5663,28855.0
2022-09-20 14:00:00,45.43,45.59,45.43,45.54,38481.0,44.5663,44.7233,44.5663,44.6743,38481.0
2022-09-20 14:05:00,45.55,45.63,45.53,45.63,51519.0,44.6841,44.7625,44.6644,44.7625,51519.0
2022-09-20 14:10:00,45.61,45.61,45.54,45.6,19993.0,44.7429,44.7429,44.6743,44.7331,19993.0
2022-09-20 14:15:00,45.61,45.69,45.51,45.69,23196.0,44.7429,44.8214,44.6448,44.8214,23196.0
2022-09-20 14:20:00,45.69,45.84,45.66,45.79,115030.0,44.8214,44.9686,44.792,44.9195,115030.0
2022-09-20 14:25:00,45.79,45.82,45.71,45.75,34837.0,44.9195,44.9489,44.841,44.8803,34837.0
2022-09-20 14:30:00,45.75,45.75,45.58,45.58,33978.0,44.8803,44.8803,44.7135,44.7135,33978.0
2022-09-20 14:35:00,45.58,45.65,45.51,45.59,1336890.0,44.7135,44.7822,44.6448,44.7233,1336890.0
2022-09-20 14:40:00,45.59,45.63,45.45,45.62,51025.0,44.7233,44.7625,44.586,44.7527,51025.0
2022-09-20 14:45:00,45.6,45.98,45.58,45.89,232432.0,44.7331,45.1059,44.7135,45.0176,232432.0
2022-09-20 14:50:00,45.88,45.91,45.78,45.78,34555.0,45.0078,45.0372,44.9097,44.9097,34555.0
2022-09-20 14:55:00,45.8,45.96,45.77,45.88,27267.0,44.9293,45.0863,44.8999,45.0078,27267.0
2022-09-20 15:00:00,45.88,46.06,45.88,45.91,57518.0,45.0078,45.1844,45.0078,45.0372,57518.0
2022-09-20 15:05:00,45.92,45.94,45.79,45.79,42780.0,45.047,45.0667,44.9195,44.9195,42780.0
2022-09-20 15:10:00,45.81,45.96,45.8,45.93,17844.0,44.9391,45.0863,44.9293,45.0568,17844.0
2022-09-20 15:15:00,45.92,46.0,45.89,45.99,32104.0,45.047,45.1255,45.0176,45.1157,32104.0
2022-09-20 15:20:00,46.01,46.13,45.98,46.09,43267.0,45.1353,45.253,45.1059,45.2138,43267.0
2022-09-20 15:25:00,46.1,46.17,45.65,46.1,677224.0,45.2236,45.2923,44.7822,45.2236,677224.0
2022-09-20 15:30:00,46.09,46.17,45.94,46.17,68926.0,45.2138,45.2923,45.0667,45.2923,68926.0
2022-09-20 15:35:00,46.17,46.37,46.15,46.33,116183.0,45.2923,45.4885,45.2727,45.4492,116183.0
2022-09-20 15:40:00,46.33,46.36,46.24,46.34,80376.0,45.4492,45.4787,45.3609,45.459,80376.0
2022-09-20 15:45:00,46.35,46.42,46.23,46.28,176972.0,45.4689,45.5375,45.3511,45.4002,176972.0
2022-09-20 15:50:00,46.27,46.31,46.07,46.19,155963.0,45.3904,45.4296,45.1942,45.3119,155963.0
2022-09-20 15:55:00,46.19,46.19,46.0,46.1,97197.0,45.3119,45.3119,45.1255,45.2236,97197.0
2022-09-21 09:30:00,46.58,46.71,46.4,46.43,106121.0,45.6945,45.822,45.5179,45.5473,106121.0
2022-09-21 09:35:00,46.44,46.56,46.42,46.52,39005.0,45.5571,45.6749,45.5375,45.6356,39005.0
2022-09-21 09:40:00,46.53,46.6,46.44,46.44,43280.0,45.6454,45.7141,45.5571,45.5571,43280.0
2022-09-21 09:45:00,46.44,46.74,46.43,46.71,54295.0,45.5571,45.8514,45.5473,45.822,54295.0
2022-09-21 09:50:00,46.69,46.74,46.63,46.65,30867.0,45.8024,45.8514,45.7435,45.7632,30867.0
2022-09-21 09:55:00,46.68,46.68,46.55,46.6,21704.0,45.7926,45.7926,45.6651,45.7141,21704.0
2022-09-21 10:00:00,46.6,46.67,46.58,46.65,33502.0,45.7141,45.7828,45.6945,45.7632,33502.0
2022-09-21 10:05:00,46.66,46.72,46.52,46.69,17794.0,45.773,45.8318,45.6356,45.8024,17794.0
2022-09-21 10:10:00,46.71,46.74,46.62,46.69,11233.0,45.822,45.8514,45.7337,45.8024,11233.0
2022-09-21 10:15:00,46.68,46.69,46.62,46.63,18033.0,45.7926,45.8024,45.7337,45.7435,18033.0
2022-09-21 10:20:00,46.65,46.71,46.58,46.71,13982.0,45.7632,45.822,45.6945,45.822,13982.0
2022-09-21 10:25:00,46.69,46.83,46.65,46.82,252393.0,45.8024,45.9397,45.7632,45.9299,252393.0
2022-09-21 10:30:00,46.83,46.83,46.63,46.64,19514.0,45.9397,45.9397,45.7435,45.7533,19514.0
2022-09-21 10:35:00,46.66,46.67,46.6,46.61,17154.0,45.773,45.7828,45.7141,45.7239,17154.0
2022-09-21 10:40:00,46.62,46.62,46.52,46.54,28203.0,45.7337,45.7337,45.6356,45.6552,28203.0
2022-09-21 10:45:00,46.53,46.59,46.45,46.51,19586.0,45.6454,45.7043,45.567,45.6258,19586.0
2022-09-21 10:50:00,46.5,46.58,46.5,46.54,11288.0,45.616,45.6945,45.616,45.6552,11288.0
2022-09-21 10:55:00,46.56,46.57,46.5,46.53,8931.0,45.6749,45.6847,45.616,45.6454,8931.0
2022-09-21 11:00:00,46.54,46.59,46.44,46.45,15939.0,45.6552,45.7043,45.5571,45.567,15939.0
2022-09-21 11:05:00,46.47,46.5,46.4,46.45,17676.0,45.5866,45.616,45.5179,45.567,17676.0
2022-09-21 11:10:00,46.45,46.54,46.45,46.54,17529.0,45.567,45.6552,45.567,45.6552,17529.0
2022-09-21 11:15:00,46.55,46.55,46.46,46.47,15017.0,45.6651,45.6651,45.5768,45.5866,15017.0
2022-09-21 11:20:00,46.47,46.51,46.43,46.5,19933.0,45.5866,45.6258,45.5473,45.616,19933.0
2022-09-21 11:25:00,46.5,46.51,46.44,46.5,10727.0,45.616,45.6258,45.5571,45.616,10727.0
2022-09-21 11:30:00,46.5,46.55,46.5,46.52,18408.0,45.616,45.6651,45.616,45.6356,18408.0
2022-09-21 11:35:00,46.53,46.58,46.53,46.58,12782.0,45.6454,45.6945,45.6454,45.6945,12782.0
2022-09-21 11:40:00,46.56,46.62,46.55,46.59,13546.0,45.6749,45.7337,45.6651,45.7043,13546.0
2022-09-21 11:45:00,46.6,46.62,46.52,46.52,16981.0,45.7141,45.7337,45.6356,45.6356,16981.0
2022-09-21 11:50:00,46.52,46.56,46.49,46.54,10721.0,45.6356,45.6749,45.6062,45.6552,10721.0
2022-09-21 11:55:00,46.51,46.56,46.5,46.55,14184.0,45.6258,45.6749,45.616,45.6651,14184.0
2022-09-21 12:00:00,46.55,46.55,46.5,46.52,55644.0,45.6651,45.6651,45.616,45.6356,55644.0
2022-09-21 12:05:00,46.52,46.62,46.51,46.62,6703.0,45.6356,45.7337,45.6258,45.7337,6703.0
2022-09-21 12:10:00,46.61,46.65,46.59,46.63,17398.0,45.7239,45.7632,45.7043,45.7435,17398.0
2022-09-21 12:15:00,46.62,46.65,46.6,46.63,16854.0,45.7337,45.7632,45.7141,45.7435,16854.0
2022-09-21 12:20:00,46.64,46.64,46.58,46.6,9920.0,45.7533,45.7533,45.6945,45.7141,9920.0
2022-09-21 12:25:00,46.59,46.66,46.57,46.66,17349.0,45.7043,45.773,45.6847,45.773,17349.0
2022-09-21 12:30:00,46.66,46.71,46.64,46.71,4626.0,45.773,45.822,45.7533,45.822,4626.0
2022-09-21 12:35:00,46.7,46.74,46.64,46.65,18085.0,45.8122,45.8514,45.7533,45.7632,18085.0
2022-09-21 12:40:00,46.66,46.67,46.63,46.64,8892.0,45.773,45.7828,45.7435,45.7533,8892.0
2022-09-21 12:45:00,46.63,46.65,46.59,46.65,7614.0,45.7435,45.7632,45.7043,45.7632,7614.0
2022-09-21 12:50:00,46.66,46.67,46.56,46.58,4886.0,45.773,45.7828,45.6749,45.6945,4886.0
2022-09-21 12:55:00,46.56,46.57,46.51,46.51,16436.0,45.6749,45.6847,45.6258,45.6258,16436.0
2022-09-21 13:00:00,46.51,46.56,46.51,46.55,9444.0,45.6258,45.6749,45.6258,45.6651,9444.0
2022-09-21 13:05:00,46.54,46.57,46.49,46.53,10670.0,45.6552,45.6847,45.6062,45.6454,10670.0
2022-09-21 13:10:00,46.55,46.57,46.52,46.53,3215.0,45.6651,45.6847,45.6356,45.6454,3215.0
2022-09-21 13:15:00,46.52,46.52,46.45,46.48,12806.0,45.6356,45.6356,45.567,45.5964,12806.0
2022-09-21 13:20:00,46.47,46.48,46.45,46.47,25312.0,45.5866,45.5964,45.567,45.5866,25312.0
2022-09-21 13:25:00,46.47,46.54,46.45,46.54,16085.0,45.5866,45.6552,45.567,45.6552,16085.0
2022-09-21 13:30:00,46.55,46.6,46.53,46.6,27724.0,45.6651,45.7141,45.6454,45.7141,27724.0
2022-09-21 13:35:00,46.6,46.63,46.58,46.63,9825.0,45.7141,45.7435,45.6945,45.7435,9825.0
2022-09-21 13:40:00,46.64,46.69,46.62,46.68,50662.0,45.7533,45.8024,45.7337,45.7926,50662.0
2022-09-21 13:45:00,46.68,46.72,46.62,46.67,19662.0,45.7926,45.8318,45.7337,45.7828,19662.0
2022-09-21 13:50:00,46.67,46.71,46.65,46.65,29123.0,45.7828,45.822,45.7632,45.7632,29123.0
2022-09-21 13:55:00,46.64,46.85,46.64,46.82,194768.0,45.7533,45.9594,45.7533,45.9299,194768.0
2022-09-21 14:00:00,46.74,46.8,45.28,45.3,473690.0,45.8514,45.9103,44.4192,44.4388,473690.0
2022-09-21 14:05:00,45.27,45.96,45.16,45.79,378056.0,44.4094,45.0863,44.3015,44.9195,378056.0
2022-09-21 14:10:00,45.77,45.86,45.25,45.27,386533.0,44.8999,44.9882,44.3898,44.4094,386533.0
2022-09-21 14:15:00,45.26,45.5,45.23,45.41,223816.0,44.3996,44.635,44.3701,44.5467,223816.0
2022-09-21 14:20:00,45.38,45.66,45.38,45.64,125853.0,44.5173,44.792,44.5173,44.7724,125853.0
2022-09-21 14:25:00,45.64,45.81,45.5,45.55,118881.0,44.7724,44.9391,44.635,44.6841,118881.0
2022-09-21 14:30:00,45.53,46.34,45.3,46.21,404903.0,44.6644,45.459,44.4388,45.3315,404903.0
2022-09-21 14:35:00,46.22,46.43,45.93,46.13,966629.0,45.3413,45.5473,45.0568,45.253,966629.0
2022-09-21 14:40:00,46.12,47.12,45.97,47.05,501556.0,45.2432,46.2242,45.0961,46.1555,501556.0
2022-09-21 14:45:00,47.04,47.33,46.47,46.67,285362.0,46.1457,46.4302,45.5866,45.7828,285362.0
2022-09-21 14:50:00,46.69,46.99,46.36,46.93,277751.0,45.8024,46.0967,45.4787,46.0378,277751.0
2022-09-21 14:55:00,46.95,47.03,46.63,46.89,161251.0,46.0574,46.1359,45.7435,45.9986,161251.0
2022-09-21 15:00:00,46.9,47.03,46.58,46.66,97085.0,46.0084,46.1359,45.6945,45.773,97085.0
2022-09-21 15:05:00,46.66,46.89,46.43,46.47,157113.0,45.773,45.9986,45.5473,45.5866,157113.0
2022-09-21 15:10:00,46.45,46.5,45.7,46.47,394197.0,45.567,45.616,44.8312,45.5866,394197.0
2022-09-21 15:15:00,46.45,46.64,46.22,46.26,148635.0,45.567,45.7533,45.3413,45.3806,148635.0
2022-09-21 15:20:00,46.26,46.26,45.95,46.05,137559.0,45.3806,45.3806,45.0765,45.1746,137559.0
2022-09-21 15:25:00,46.0,46.02,45.46,45.49,252022.0,45.1255,45.1451,44.5958,44.6252,252022.0
2022-09-21 15:30:00,45.46,45.58,45.18,45.54,411273.0,44.5958,44.7135,44.3211,44.6743,411273.0
2022-09-21 15:35:00,45.56,45.56,44.96,45.01,585929.0,44.6939,44.6939,44.1053,44.1543,585929.0
2022-09-21 15:40:00,44.99,45.14,44.85,44.86,158568.0,44.1347,44.2819,43.9974,44.0072,158568.0
2022-09-21 15:45:00,44.85,44.87,44.68,44.73,172185.0,43.9974,44.017,43.8306,43.8797,172185.0
2022-09-21 15:50:00,44.76,44.97,44.74,44.84,328326.0,43.9091,44.1151,43.8895,43.9876,328326.0
2022-09-21 15:55:00,44.83,44.83,44.47,44.48,237627.0,43.9778,43.9778,43.6246,43.6344,237627.0
2022-09-22 09:30:00,44.28,44.51,44.26,44.26,498852.0,43.4382,43.6638,43.4186,43.4186,498852.0
2022-09-22 09:35:00,44.26,44.4,44.06,44.08,193120.0,43.4186,43.5559,43.2224,43.242,193120.0
2022-09-22 09:40:00,44.11,44.16,43.9,43.95,126556.0,43.2714,43.3205,43.0654,43.1145,126556.0
2022-09-22 09:45:00,43.94,44.07,43.87,43.9,82425.0,43.1047,43.2322,43.036,43.0654,82425.0
2022-09-22 09:50:00,43.89,44.0,43.83,43.9,65399.0,43.0556,43.1635,42.9968,43.0654,65399.0
2022-09-22 09:55:00,43.85,43.96,43.76,43.88,41262.0,43.0164,43.1243,42.9281,43.0458,41262.0
2022-09-22 10:00:00,43.85,43.92,43.72,43.8,104301.0,43.0164,43.0851,42.8889,42.9673,104301.0
2022-09-22 10:05:00,43.8,44.02,43.78,43.99,62219.0,42.9673,43.1832,42.9477,43.1537,62219.0
2022-09-22 10:10:00,43.97,44.24,43.87,44.23,71022.0,43.1341,43.399,43.036,43.3892,71022.0
2022-09-22 10:15:00,44.23,44.26,43.94,43.94,56259.0,43.3892,43.4186,43.1047,43.1047,56259.0
2022-09-22 10:20:00,43.94,44.0,43.84,43.92,43250.0,43.1047,43.1635,43.0066,43.0851,43250.0
2022-09-22 10:25:00,43.91,44.05,43.88,44.04,31344.0,43.0752,43.2126,43.0458,43.2028,31344.0
2022-09-22 10:30:00,44.05,44.16,43.86,43.93,66906.0,43.2126,43.3205,43.0262,43.0949,66906.0
2022-09-22 10:35:00,43.93,44.06,43.85,44.04,62409.0,43.0949,43.2224,43.0164,43.2028,62409.0
2022-09-22 10:40:00,44.01,44.05,43.87,43.89,41778.0,43.1733,43.2126,43.036,43.0556,41778.0
2022-09-22 10:45:00,43.88,43.98,43.83,43.95,89230.0,43.0458,43.1439,42.9968,43.1145,89230.0
2022-09-22 10:50:00,43.93,43.93,43.77,43.79,33372.0,43.0949,43.0949,42.9379,42.9575,33372.0
2022-09-22 10:55:00,43.76,43.86,43.63,43.69,70500.0,42.9281,43.0262,42.8006,42.8594,70500.0
2022-09-22 11:00:00,43.66,43.72,43.61,43.65,73752.0,42.83,42.8889,42.7809,42.8202,73752.0
2022-09-22 11:05:00,43.64,43.84,43.64,43.8,84021.0,42.8104,43.0066,42.8104,42.9673,84021.0
2022-09-22 11:10:00,43.79,43.79,43.63,43.64,71267.0,42.9575,42.9575,42.8006,42.8104,71267.0
2022-09-22 11:15:00,43.64,43.72,43.59,43.61,44921.0,42.8104,42.8889,42.7613,42.7809,44921.0
2022-09-22 11:20:00,43.6,43.66,43.53,43.61,48696.0,42.7711,42.83,42.7025,42.7809,48696.0
2022-09-22 11:25:00,43.64,43.78,43.61,43.73,51165.0,42.8104,42.9477,42.7809,42.8987,51165.0
2022-09-22 11:30:00,43.73,43.88,43.69,43.77,40377.0,42.8987,43.0458,42.8594,42.9379,40377.0
2022-09-22 11:35:00,43.76,43.85,43.74,43.81,29206.0,42.9281,43.0164,42.9085,42.9771,29206.0
2022-09-22 11:40:00,43.81,43.81,43.68,43.75,14255.0,42.9771,42.9771,42.8496,42.9183,14255.0
2022-09-22 11:45:00,43.71,43.95,43.7,43.94,28261.0,42.879,43.1145,42.8692,43.1047,28261.0
2022-09-22 11:50:00,43.91,43.98,43.85,43.88,19994.0,43.0752,43.1439,43.0164,43.0458,19994.0
2022-09-22 11:55:00,43.88,43.92,43.7,43.77,23725.0,43.0458,43.0851,42.8692,42.9379,23725.0
2022-09-22 12:00:00,43.78,43.94,43.78,43.85,37990.0,42.9477,43.1047,42.9477,43.0164,37990.0
2022-09-22 12:05:00,43.85,43.87,43.76,43.87,16010.0,43.0164,43.036,42.9281,43.036,16010.0
2022-09-22 12:10:00,43.83,43.83,43.69,43.78,13497.0,42.9968,42.9968,42.8594,42.9477,13497.0
2022-09-22 12:15:00,43.72,43.87,43.72,43.86,60279.0,42.8889,43.036,42.8889,43.0262,60279.0
2022-09-22 12:20:00,43.85,44.13,43.78,44.1,45373.0,43.0164,43.2911,42.9477,43.2616,45373.0
2022-09-22 12:25:00,44.1,44.12,43.9,43.91,43124.0,43.2616,43.2812,43.0654,43.0752,43124.0
2022-09-22 12:30:00,43.87,43.89,43.8,43.82,26744.0,43.036,43.0556,42.9673,42.987,26744.0
2022-09-22 12:35:00,43.81,43.97,43.8,43.9,13358.0,42.9771,43.1341,42.9673,43.0654,13358.0
2022-09-22 12:40:00,43.91,44.0,43.91,43.94,22923.0,43.0752,43.1635,43.0752,43.1047,22923.0
2022-09-22 12:45:00,43.91,44.01,43.88,43.88,13495.0,43.0752,43.1733,43.0458,43.0458,13495.0
2022-09-22 12:50:00,43.89,44.07,43.87,43.98,31661.0,43.0556,43.2322,43.036,43.1439,31661.0
2022-09-22 12:55:00,43.97,44.11,43.91,43.92,18434.0,43.1341,43.2714,43.0752,43.0851,18434.0
2022-09-22 13:00:00,43.94,43.98,43.84,43.86,23723.0,43.1047,43.1439,43.0066,43.0262,23723.0
2022-09-22 13:05:00,43.9,43.91,43.78,43.79,20426.0,43.0654,43.0752,42.9477,42.9575,20426.0
2022-09-22 13:10:00,43.78,43.83,43.72,43.74,63503.0,42.9477,42.9968,42.8889,42.9085,63503.0
2022-09-22 13:15:00,43.73,43.77,43.65,43.75,154441.0,42.8987,42.9379,42.8202,42.9183,154441.0
2022-09-22 13:20:00,43.74,43.8,43.7,43.78,11070.0,42.9085,42.9673,42.8692,42.9477,11070.0
2022-09-22 13:25:00,43.75,43.88,43.75,43.88,8665.0,42.9183,43.0458,42.9183,43.0458,8665.0
2022-09-22 13:30:00,43.87,43.96,43.87,43.94,21223.0,43.036,43.1243,43.036,43.1047,21223.0
2022-09-22 13:35:00,43.96,44.0,43.91,43.94,32079.0,43.1243,43.1635,43.0752,43.1047,32079.0
2022-09-22 13:40:00,43.92,43.98,43.86,43.86,17612.0,43.0851,43.1439,43.0262,43.0262,17612.0
2022-09-22 13:45:00,43.86,43.95,43.83,43.91,20482.0,43.0262,43.1145,42.9968,43.0752,20482.0
2022-09-22 13:50:00,43.93,44.06,43.93,44.05,20917.0,43.0949,43.2224,43.0949,43.2126,20917.0
2022-09-22 13:55:00,44.04,44.08,43.97,44.01,56024.0,43.2028,43.242,43.1341,43.1733,56024.0
2022-09-22 14:00:00,44.02,44.04,43.86,43.86,35271.0,43.1832,43.2028,43.0262,43.0262,35271.0
2022-09-22 14:05:00,43.86,43.95,43.81,43.81,16854.0,43.0262,43.1145,42.9771,42.9771,16854.0
2022-09-22 14:10:00,43.81,43.83,43.74,43.76,22300.0,42.9771,42.9968,42.9085,42.9281,22300.0
2022-09-22 14:15:00,43.74,43.81,43.73,43.75,15054.0,42.9085,42.9771,42.8987,42.9183,15054.0
2022-09-22 14:20:00,43.74,43.77,43.59,43.62,165888.0,42.9085,42.9379,42.7613,42.7908,165888.0
2022-09-22 14:25:00,43.62,43.77,43.59,43.69,66442.0,42.7908,42.9379,42.7613,42.8594,66442.0
2022-09-22 14:30:00,43.67,43.81,43.67,43.77,8621.0,42.8398,42.9771,42.8398,42.9379,8621.0
2022-09-22 14:35:00,43.78,43.84,43.71,43.81,12770.0,42.9477,43.0066,42.879,42.9771,12770.0
2022-09-22 14:40:00,43.85,43.87,43.77,43.8,75232.0,43.0164,43.036,42.9379,42.9673,75232.0
2022-09-22 14:45:00,43.78,43.79,43.65,43.73,33602.0,42.9477,42.9575,42.8202,42.8987,33602.0
2022-09-22 14:50:00,43.73,44.05,43.73,43.97,76105.0,42.8987,43.2126,42.8987,43.1341,76105.0
2022-09-22 14:55:00,43.98,44.04,43.92,43.98,30403.0,43.1439,43.2028,43.0851,43.1439,30403.0
2022-09-22 15:00:00,44.0,44.21,44.0,44.13,64926.0,43.1635,43.3695,43.1635,43.2911,64926.0
2022-09-22 15:05:00,44.15,44.22,44.09,44.16,60471.0,43.3107,43.3793,43.2518,43.3205,60471.0
2022-09-22 15:10:00,44.17,44.38,44.16,44.37,108851.0,43.3303,43.5363,43.3205,43.5265,108851.0
2022-09-22 15:15:00,44.38,44.38,44.18,44.19,95623.0,43.5363,43.5363,43.3401,43.3499,95623.0
2022-09-22 15:20:00,44.19,44.2,44.04,44.06,75374.0,43.3499,43.3597,43.2028,43.2224,75374.0
2022-09-22 15:25:00,44.05,44.15,43.95,44.15,56038.0,43.2126,43.3107,43.1145,43.3107,56038.0
2022-09-22 15:30:00,44.15,44.26,44.13,44.24,106974.0,43.3107,43.4186,43.2911,43.399,106974.0
2022-09-22 15:35:00,44.24,44.33,44.18,44.19,45466.0,43.399,43.4873,43.3401,43.3499,45466.0
2022-09-22 15:40:00,44.19,44.23,44.1,44.18,45633.0,43.3499,43.3892,43.2616,43.3401,45633.0
2022-09-22 15:45:00,44.19,44.49,44.18,44.43,111499.0,43.3499,43.6442,43.3401,43.5854,111499.0
2022-09-22 15:50:00,44.43,44.43,44.04,44.04,76845.0,43.5854,43.5854,43.2028,43.2028,76845.0
2022-09-22 15:55:00,44.05,44.08,43.69,43.71,277972.0,43.2126,43.242,42.8594,42.879,277972.0
2022-09-23 09:30:00,42.85,42.86,42.61,42.74,149416.0,42.0354,42.0452,41.8,41.9275,149416.0
2022-09-23 09:35:00,42.72,42.72,42.44,42.49,159633.0,41.9079,41.9079,41.6332,41.6822,159633.0
2022-09-23 09:40:00,42.51,42.58,42.36,42.5,205290.0,41.7019,41.7705,41.5547,41.692,205290.0
2022-09-23 09:45:00,42.49,42.66,42.33,42.39,284541.0,41.6822,41.849,41.5253,41.5841,284541.0
2022-09-23 09:50:00,42.37,42.38,42.2,42.29,143426.0,41.5645,41.5743,41.3978,41.486,143426.0
2022-09-23 09:55:00,42.28,42.35,42.19,42.21,47265.0,41.4762,41.5449,41.3879,41.4076,47265.0
2022-09-23 10:00:00,42.19,42.24,42.12,42.23,77961.0,41.3879,41.437,41.3193,41.4272,77961.0
2022-09-23 10:05:00,42.23,42.31,42.2,42.27,59961.0,41.4272,41.5057,41.3978,41.4664,59961.0
2022-09-23 10:10:00,42.26,42.44,42.24,42.32,134052.0,41.4566,41.6332,41.437,41.5155,134052.0
2022-09-23 10:15:00,42.31,42.33,42.22,42.28,70951.0,41.5057,41.5253,41.4174,41.4762,70951.0
2022-09-23 10:20:00,42.28,42.3,42.18,42.22,31275.0,41.4762,41.4958,41.3781,41.4174,31275.0
2022-09-23 10:25:00,42.21,42.43,42.18,42.42,66364.0,41.4076,41.6234,41.3781,41.6136,66364.0
2022-09-23 10:30:00,42.41,42.42,42.23,42.23,59716.0,41.6038,41.6136,41.4272,41.4272,59716.0
2022-09-23 10:35:00,42.22,42.27,42.17,42.21,48101.0,41.4174,41.4664,41.3683,41.4076,48101.0
2022-09-23 10:40:00,42.2,42.3,42.19,42.23,24807.0,41.3978,41.4958,41.3879,41.4272,24807.0
2022-09-23 10:45:00,42.24,42.32,42.19,42.19,26912.0,41.437,41.5155,41.3879,41.3879,26912.0
2022-09-23 10:50:00,42.17,42.31,42.1,42.27,78072.0,41.3683,41.5057,41.2997,41.4664,78072.0
2022-09-23 10:55:00,42.26,42.34,42.12,42.13,118264.0,41.4566,41.5351,41.3193,41.3291,118264.0
2022-09-23 11:00:00,42.12,42.16,42.06,42.14,60627.0,41.3193,41.3585,41.2604,41.3389,60627.0
2022-09-23 11:05:00,42.13,42.33,42.13,42.3,108063.0,41.3291,41.5253,41.3291,41.4958,108063.0
2022-09-23 11:10:00,42.29,42.33,42.15,42.16,41403.0,41.486,41.5253,41.3487,41.3585,41403.0
2022-09-23 11:15:00,42.15,42.35,42.15,42.33,17873.0,41.3487,41.5449,41.3487,41.5253,17873.0
2022-09-23 11:20:00,42.31,42.44,42.26,42.39,63897.0,41.5057,41.6332,41.4566,41.5841,63897.0
2022-09-23 11:25:00,42.38,42.41,42.18,42.19,33878.0,41.5743,41.6038,41.3781,41.3879,33878.0
2022-09-23 11:30:00,42.21,42.29,42.2,42.23,26566.0,41.4076,41.486,41.3978,41.4272,26566.0
2022-09-23 11:35:00,42.23,42.26,42.12,42.13,27902.0,41.4272,41.4566,41.3193,41.3291,27902.0
2022-09-23 11:40:00,42.11,42.16,41.98,41.98,150445.0,41.3095,41.3585,41.1819,41.1819,150445.0
2022-09-23 11:45:00,41.98,41.99,41.82,41.93,146418.0,41.1819,41.1917,41.025,41.1329,146418.0
2022-09-23 11:50:00,41.93,42.04,41.91,41.98,35987.0,41.1329,41.2408,41.1133,41.1819,35987.0
2022-09-23 11:55:00,41.96,42.01,41.94,41.98,19218.0,41.1623,41.2114,41.1427,41.1819,19218.0
2022-09-23 12:00:00,41.98,42.01,41.85,41.91,25332.0,41.1819,41.2114,41.0544,41.1133,25332.0
2022-09-23 12:05:00,41.93,41.95,41.74,41.81,77555.0,41.1329,41.1525,40.9465,41.0152,77555.0
2022-09-23 12:10:00,41.8,41.82,41.74,41.8,29935.0,41.0054,41.025,40.9465,41.0054,29935.0
2022-09-23 12:15:00,41.78,41.83,41.74,41.82,35730.0,40.9857,41.0348,40.9465,41.025,35730.0
2022-09-23 12:20:00,41.82,41.86,41.69,41.75,72086.0,41.025,41.0642,40.8974,40.9563,72086.0
2022-09-23 12:25:00,41.74,41.79,41.57,41.58,52232.0,40.9465,40.9955,40.7797,40.7895,52232.0
2022-09-23 12:30:00,41.58,41.62,41.52,41.57,68843.0,40.7895,40.8288,40.7307,40.7797,68843.0
2022-09-23 12:35:00,41.56,41.67,41.55,41.64,41982.0,40.7699,40.8778,40.7601,40.8484,41982.0
2022-09-23 12:40:00,41.65,41.67,41.59,41.61,45162.0,40.8582,40.8778,40.7993,40.819,45162.0
2022-09-23 12:45:00,41.59,41.76,41.58,41.75,74326.0,40.7993,40.9661,40.7895,40.9563,74326.0
2022-09-23 12:50:00,41.75,41.95,41.73,41.93,104296.0,40.9563,41.1525,40.9367,41.1329,104296.0
2022-09-23 12:55:00,41.92,41.95,41.83,41.94,63647.0,41.1231,41.1525,41.0348,41.1427,63647.0
2022-09-23 13:00:00,41.93,42.07,41.87,41.98,97023.0,41.1329,41.2702,41.074,41.1819,97023.0
2022-09-23 13:05:00,41.97,42.0,41.88,41.91,58217.0,41.1721,41.2016,41.0838,41.1133,58217.0
2022-09-23 13:10:00,41.93,42.0,41.91,41.93,63394.0,41.1329,41.2016,41.1133,41.1329,63394.0
2022-09-23 13:15:00,41.94,42.06,41.93,42.05,90221.0,41.1427,41.2604,41.1329,41.2506,90221.0
2022-09-23 13:20:00,42.05,42.06,41.92,41.94,71940.0,41.2506,41.2604,41.1231,41.1427,71940.0
2022-09-23 13:25:00,41.93,41.93,41.73,41.74,130079.0,41.1329,41.1329,40.9367,40.9465,130079.0
2022-09-23 13:30:00,41.73,41.86,41.72,41.82,20169.0,40.9367,41.0642,40.9269,41.025,20169.0
2022-09-23 13:35:00,41.82,41.84,41.73,41.74,28613.0,41.025,41.0446,40.9367,40.9465,28613.0
2022-09-23 13:40:00,41.74,41.78,41.67,41.76,68851.0,40.9465,40.9857,40.8778,40.9661,68851.0
2022-09-23 13:45:00,41.75,41.87,41.73,41.8,33690.0,40.9563,41.074,40.9367,41.0054,33690.0
2022-09-23 13:50:00,41.8,41.82,41.77,41.82,19981.0,41.0054,41.025,40.9759,41.025,19981.0
2022-09-23 13:55:00,41.82,41.87,41.75,41.84,49429.0,41.025,41.074,40.9563,41.0446,49429.0
2022-09-23 14:00:00,41.82,41.88,41.69,41.86,101677.0,41.025,41.0838,40.8974,41.0642,101677.0
2022-09-23 14:05:00,41.85,41.94,41.66,41.68,86893.0,41.0544,41.1427,40.868,40.8876,86893.0
2022-09-23 14:10:00,41.68,41.71,41.41,41.46,117514.0,40.8876,40.9171,40.6228,40.6718,117514.0
2022-09-23 14:15:00,41.45,41.46,41.34,41.36,50472.0,40.662,40.6718,40.5541,40.5737,50472.0
2022-09-23 14:20:00,41.37,41.56,41.35,41.51,51279.0,40.5835,40.7699,40.5639,40.7209,51279.0
2022-09-23 14:25:00,41.51,41.57,41.47,41.51,64652.0,40.7209,40.7797,40.6816,40.7209,64652.0
2022-09-23 14:30:00,41.51,41.51,41.34,41.45,83291.0,40.7209,40.7209,40.5541,40.662,83291.0
2022-09-23 14:35:00,41.46,41.46,41.32,41.35,66282.0,40.6718,40.6718,40.5345,40.5639,66282.0
2022-09-23 14:40:00,41.35,41.44,41.3,41.43,64188.0,40.5639,40.6522,40.5149,40.6424,64188.0
2022-09-23 14:45:00,41.4,41.47,41.37,41.39,44823.0,40.613,40.6816,40.5835,40.6031,44823.0
2022-09-23 14:50:00,41.37,41.42,41.3,41.31,40982.0,40.5835,40.6326,40.5149,40.5247,40982.0
2022-09-23 14:55:00,41.3,41.3,41.15,41.2,377084.0,40.5149,40.5149,40.3677,40.4168,377084.0
2022-09-23 15:00:00,41.19,41.58,41.18,41.53,124067.0,40.407,40.7895,40.3971,40.7405,124067.0
2022-09-23 15:05:00,41.53,41.8,41.47,41.7,161483.0,40.7405,41.0054,40.6816,40.9073,161483.0
2022-09-23 15:10:00,41.74,41.75,41.55,41.66,109280.0,40.9465,40.9563,40.7601,40.868,109280.0
2022-09-23 15:15:00,41.67,41.91,41.67,41.79,130238.0,40.8778,41.1133,40.8778,40.9955,130238.0
2022-09-23 15:20:00,41.75,41.87,41.65,41.71,114591.0,40.9563,41.074,40.8582,40.9171,114591.0
2022-09-23 15:25:00,41.72,41.86,41.65,41.84,91795.0,40.9269,41.0642,40.8582,41.0446,91795.0
2022-09-23 15:30:00,41.85,42.02,41.84,41.96,197674.0,41.0544,41.2212,41.0446,41.1623,197674.0
2022-09-23 15:35:00,41.96,42.04,41.79,42.04,86649.0,41.1623,41.2408,40.9955,41.2408,86649.0
2022-09-23 15:40:00,42.03,42.26,41.95,42.22,172417.0,41.231,41.4566,41.1525,41.4174,172417.0
2022-09-23 15:45:00,42.24,42.26,42.06,42.08,100205.0,41.437,41.4566,41.2604,41.28,100205.0
2022-09-23 15:50:00,42.08,42.18,41.93,42.18,141525.0,41.28,41.3781,41.1329,41.3781,141525.0
2022-09-23 15:55:00,42.18,42.31,41.98,42.26,527448.0,41.3781,41.5057,41.1819,41.4566,527448.0
2022-09-26 09:30:00,41.89,42.23,41.81,42.2,136429.0,41.0936,41.4272,41.0152,41.3978,136429.0
2022-09-26 09:35:00,42.19,42.33,42.12,42.22,103137.0,41.3879,41.5253,41.3193,41.4174,103137.0
2022-09-26 09:40:00,42.22,42.38,42.04,42.05,106324.0,41.4174,41.5743,41.2408,41.2506,106324.0
2022-09-26 09:45:00,42.07,42.28,42.06,42.26,45956.0,41.2702,41.4762,41.2604,41.4566,45956.0
2022-09-26 09:50:00,42.23,42.4,42.23,42.3,66788.0,41.4272,41.5939,41.4272,41.4958,66788.0
2022-09-26 09:55:00,42.28,42.38,42.19,42.35,53122.0,41.4762,41.5743,41.3879,41.5449,53122.0
2022-09-26 10:00:00,42.37,42.48,42.2,42.36,102639.0,41.5645,41.6724,41.3978,41.5547,102639.0
2022-09-26 10:05:00,42.36,42.44,42.25,42.26,49408.0,41.5547,41.6332,41.4468,41.4566,49408.0
2022-09-26 10:10:00,42.25,42.51,42.11,42.47,58538.0,41.4468,41.7019,41.3095,41.6626,58538.0
2022-09-26 10:15:00,42.48,42.74,42.48,42.67,106519.0,41.6724,41.9275,41.6724,41.8588,106519.0
2022-09-26 10:20:00,42.68,42.75,42.62,42.71,81762.0,41.8686,41.9373,41.8098,41.8981,81762.0
2022-09-26 10:25:00,42.72,42.74,42.59,42.67,52314.0,41.9079,41.9275,41.7803,41.8588,52314.0
2022-09-26 10:30:00,42.67,42.68,42.47,42.52,94966.0,41.8588,41.8686,41.6626,41.7117,94966.0
2022-09-26 10:35:00,42.51,42.59,42.47,42.56,37210.0,41.7019,41.7803,41.6626,41.7509,37210.0
2022-09-26 10:40:00,42.57,42.57,42.38,42.54,60358.0,41.7607,41.7607,41.5743,41.7313,60358.0
2022-09-26 10:45:00,42.51,42.55,42.21,42.29,55763.0,41.7019,41.7411,41.4076,41.486,55763.0
2022-09-26 10:50:00,42.29,42.37,42.24,42.32,40309.0,41.486,41.5645,41.437,41.5155,40309.0
2022-09-26 10:55:00,42.31,42.42,42.26,42.41,38760.0,41.5057,41.6136,41.4566,41.6038,38760.0
2022-09-26 11:00:00,42.36,42.43,42.29,42.39,39661.0,41.5547,41.6234,41.486,41.5841,39661.0
2022-09-26 11:05:00,42.33,42.34,42.03,42.04,78266.0,41.5253,41.5351,41.231,41.2408,78266.0
2022-09-26 11:10:00,42.01,42.09,41.96,42.09,243665.0,41.2114,41.2898,41.1623,41.2898,243665.0
2022-09-26 11:15:00,42.11,42.14,41.97,42.0,35924.0,41.3095,41.3389,41.1721,41.2016,35924.0
2022-09-26 11:20:00,42.01,42.08,41.88,41.95,43486.0,41.2114,41.28,41.0838,41.1525,43486.0
2022-09-26 11:25:00,41.94,41.95,41.77,41.77,49716.0,41.1427,41.1525,40.9759,40.9759,49716.0
2022-09-26 11:30:00,41.78,41.88,41.74,41.79,70290.0,40.9857,41.0838,40.9465,40.9955,70290.0
2022-09-26 11:35:00,41.79,41.93,41.79,41.85,48659.0,40.9955,41.1329,40.9955,41.0544,48659.0
2022-09-26 11:40:00,41.85,41.99,41.7,41.7,51465.0,41.0544,41.1917,40.9073,40.9073,51465.0
2022-09-26 11:45:00,41.7,41.88,41.64,41.81,69560.0,40.9073,41.0838,40.8484,41.0152,69560.0
2022-09-26 11:50:00,41.83,41.83,41.72,41.82,30980.0,41.0348,41.0348,40.9269,41.025,30980.0
2022-09-26 11:55:00,41.84,42.05,41.82,41.98,54431.0,41.0446,41.2506,41.025,41.1819,54431.0
2022-09-26 12:00:00,41.98,41.98,41.8,41.83,39331.0,41.1819,41.1819,41.0054,41.0348,39331.0
2022-09-26 12:05:00,41.81,41.84,41.75,41.81,36699.0,41.0152,41.0446,40.9563,41.0152,36699.0
2022-09-26 12:10:00,41.82,41.86,41.79,41.82,23248.0,41.025,41.0642,40.9955,41.025,23248.0
2022-09-26 12:15:00,41.79,41.89,41.77,41.82,33038.0,40.9955,41.0936,40.9759,41.025,33038.0
2022-09-26 12:20:00,41.81,41.82,41.59,41.59,41321.0,41.0152,41.025,40.7993,40.7993,41321.0
2022-09-26 12:25:00,41.56,41.58,41.43,41.49,120337.0,40.7699,40.7895,40.6424,40.7012,120337.0
2022-09-26 12:30:00,41.48,41.51,41.35,41.35,63256.0,40.6914,40.7209,40.5639,40.5639,63256.0
2022-09-26 12:35:00,41.35,41.47,41.35,41.38,38508.0,40.5639,40.6816,40.5639,40.5933,38508.0
2022-09-26 12:40:00,41.38,41.42,41.31,41.35,29850.0,40.5933,40.6326,40.5247,40.5639,29850.0
2022-09-26 12:45:00,41.33,41.56,41.32,41.49,89514.0,40.5443,40.7699,40.5345,40.7012,89514.0
2022-09-26 12:50:00,41.49,41.63,41.49,41.62,65485.0,40.7012,40.8386,40.7012,40.8288,65485.0
2022-09-26 12:55:00,41.63,41.76,41.63,41.69,29864.0,40.8386,40.9661,40.8386,40.8974,29864.0
2022-09-26 13:00:00,41.69,41.7,41.47,41.48,66750.0,40.8974,40.9073,40.6816,40.6914,66750.0
2022-09-26 13:05:00,41.48,41.5,41.38,41.42,61798.0,40.6914,40.7111,40.5933,40.6326,61798.0
2022-09-26 13:10:00,41.4,41.42,41.23,41.24,109481.0,40.613,40.6326,40.4462,40.456,109481.0
2022-09-26 13:15:00,41.24,41.35,41.23,41.29,30527.0,40.456,40.5639,40.4462,40.505,30527.0
2022-09-26 13:20:00,41.3,41.36,41.19,41.21,157682.0,40.5149,40.5737,40.407,40.4266,157682.0
2022-09-26 13:25:00,41.2,41.27,41.1,41.26,85292.0,40.4168,40.4854,40.3187,40.4756,85292.0
2022-09-26 13:30:00,41.24,41.41,41.24,41.29,224352.0,40.456,40.6228,40.456,40.505,224352.0
2022-09-26 13:35:00,41.31,41.39,41.29,41.33,26592.0,40.5247,40.6031,40.505,40.5443,26592.0
2022-09-26 13:40:00,41.35,41.35,41.21,41.23,31836.0,40.5639,40.5639,40.4266,40.4462,31836.0
2022-09-26 13:45:00,41.25,41.41,41.25,41.33,65903.0,40.4658,40.6228,40.4658,40.5443,65903.0
2022-09-26 13:50:00,41.36,41.49,41.34,41.41,36531.0,40.5737,40.7012,40.5541,40.6228,36531.0
2022-09-26 13:55:00,41.4,41.4,41.15,41.17,32844.0,40.613,40.613,40.3677,40.3873,32844.0
2022-09-26 14:00:00,41.16,41.53,41.14,41.52,166185.0,40.3775,40.7405,40.3579,40.7307,166185.0
2022-09-26 14:05:00,41.51,41.6,41.47,41.59,36807.0,40.7209,40.8092,40.6816,40.7993,36807.0
2022-09-26 14:10:00,41.58,41.58,41.49,41.54,38901.0,40.7895,40.7895,40.7012,40.7503,38901.0
2022-09-26 14:15:00,41.54,41.59,41.49,41.53,22614.0,40.7503,40.7993,40.7012,40.7405,22614.0
2022-09-26 14:20:00,41.52,41.58,41.44,41.48,20233.0,40.7307,40.7895,40.6522,40.6914,20233.0
2022-09-26 14:25:00,41.47,41.47,41.28,41.29,35320.0,40.6816,40.6816,40.4952,40.505,35320.0
2022-09-26 14:30:00,41.27,41.43,41.27,41.35,20731.0,40.4854,40.6424,40.4854,40.5639,20731.0
2022-09-26 14:35:00,41.36,41.37,41.21,41.31,20478.0,40.5737,40.5835,40.4266,40.5247,20478.0
2022-09-26 14:40:00,41.32,41.36,41.24,41.35,14048.0,40.5345,40.5737,40.456,40.5639,14048.0
2022-09-26 14:45:00,41.34,41.73,41.3,41.71,97654.0,40.5541,40.9367,40.5149,40.9171,97654.0
2022-09-26 14:50:00,41.69,41.77,41.58,41.74,72264.0,40.8974,40.9759,40.7895,40.9465,72264.0
2022-09-26 14:55:00,41.75,41.78,41.65,41.67,45215.0,40.9563,40.9857,40.8582,40.8778,45215.0
2022-09-26 15:00:00,41.68,41.84,41.68,41.74,98882.0,40.8876,41.0446,40.8876,40.9465,98882.0
2022-09-26 15:05:00,41.75,41.83,41.62,41.83,72657.0,40.9563,41.0348,40.8288,41.0348,72657.0
2022-09-26 15:10:00,41.83,41.84,41.69,41.7,40752.0,41.0348,41.0446,40.8974,40.9073,40752.0
2022-09-26 15:15:00,41.69,41.82,41.52,41.72,98789.0,40.8974,41.025,40.7307,40.9269,98789.0
2022-09-26 15:20:00,41.73,41.78,41.56,41.6,114296.0,40.9367,40.9857,40.7699,40.8092,114296.0
2022-09-26 15:25:00,41.61,41.7,41.56,41.66,52865.0,40.819,40.9073,40.7699,40.868,52865.0
2022-09-26 15:30:00,41.63,41.65,41.5,41.58,58865.0,40.8386,40.8582,40.7111,40.7895,58865.0
2022-09-26 15:35:00,41.58,41.75,41.51,41.57,65119.0,40.7895,40.9563,40.7209,40.7797,65119.0
2022-09-26 15:40:00,41.59,41.71,41.46,41.62,67767.0,40.7993,40.9171,40.6718,40.8288,67767.0
2022-09-26 15:45:00,41.64,41.78,41.57,41.74,78954.0,40.8484,40.9857,40.7797,40.9465,78954.0
2022-09-26 15:50:00,41.74,41.98,41.56,41.82,243725.0,40.9465,41.1819,40.7699,41.025,243725.0
2022-09-26 15:55:00,41.8,41.8,41.32,41.41,186950.0,41.0054,41.0054,40.5345,40.6228,186950.0
2022-09-27 09:30:00,42.25,42.5,42.14,42.49,172933.0,41.4468,41.692,41.3389,41.6822,172933.0
2022-09-27 09:35:00,42.51,42.64,42.43,42.64,93297.0,41.7019,41.8294,41.6234,41.8294,93297.0
2022-09-27 09:40:00,42.65,42.78,42.57,42.62,112307.0,41.8392,41.9667,41.7607,41.8098,112307.0
2022-09-27 09:45:00,42.61,42.63,42.27,42.29,118010.0,41.8,41.8196,41.4664,41.486,118010.0
2022-09-27 09:50:00,42.3,42.47,42.18,42.41,104264.0,41.4958,41.6626,41.3781,41.6038,104264.0
2022-09-27 09:55:00,42.41,42.41,42.25,42.33,66549.0,41.6038,41.6038,41.4468,41.5253,66549.0
2022-09-27 10:00:00,42.35,42.35,41.86,42.0,192860.0,41.5449,41.5449,41.0642,41.2016,192860.0
2022-09-27 10:05:00,41.99,42.04,41.75,41.82,90614.0,41.1917,41.2408,40.9563,41.025,90614.0
2022-09-27 10:10:00,41.81,42.03,41.8,42.02,101620.0,41.0152,41.231,41.0054,41.2212,101620.0
2022-09-27 10:15:00,42.01,42.09,41.89,42.02,104913.0,41.2114,41.2898,41.0936,41.2212,104913.0
2022-09-27 10:20:00,42.02,42.23,41.99,42.14,136770.0,41.2212,41.4272,41.1917,41.3389,136770.0
2022-09-27 10:25:00,42.15,42.27,41.96,41.96,98471.0,41.3487,41.4664,41.1623,41.1623,98471.0
2022-09-27 10:30:00,41.97,42.25,41.97,42.15,62546.0,41.1721,41.4468,41.1721,41.3487,62546.0
2022-09-27 10:35:00,42.13,42.35,42.1,42.14,125439.0,41.3291,41.5449,41.2997,41.3389,125439.0
2022-09-27 10:40:00,42.14,42.4,42.09,42.37,136630.0,41.3389,41.5939,41.2898,41.5645,136630.0
2022-09-27 10:45:00,42.37,42.45,42.3,42.41,67892.0,41.5645,41.643,41.4958,41.6038,67892.0
2022-09-27 10:50:00,42.43,42.43,42.27,42.27,64286.0,41.6234,41.6234,41.4664,41.4664,64286.0
2022-09-27 10:55:00,42.28,42.35,42.27,42.3,53810.0,41.4762,41.5449,41.4664,41.4958,53810.0
2022-09-27 11:00:00,42.3,42.35,42.1,42.11,61226.0,41.4958,41.5449,41.2997,41.3095,61226.0
2022-09-27 11:05:00,42.12,42.32,42.08,42.32,48804.0,41.3193,41.5155,41.28,41.5155,48804.0
2022-09-27 11:10:00,42.34,42.35,42.08,42.09,34599.0,41.5351,41.5449,41.28,41.2898,34599.0
2022-09-27 11:15:00,42.09,42.14,41.99,42.02,195303.0,41.2898,41.3389,41.1917,41.2212,195303.0
2022-09-27 11:20:00,42.02,42.05,41.77,41.79,161904.0,41.2212,41.2506,40.9759,40.9955,161904.0
2022-09-27 11:25:00,41.8,41.83,41.5,41.57,177724.0,41.0054,41.0348,40.7111,40.7797,177724.0
2022-09-27 11:30:00,41.57,41.74,41.53,41.71,66891.0,40.7797,40.9465,40.7405,40.9171,66891.0
2022-09-27 11:35:00,41.72,41.74,41.62,41.73,60546.0,40.9269,40.9465,40.8288,40.9367,60546.0
2022-09-27 11:40:00,41.69,41.75,41.63,41.65,26453.0,40.8974,40.9563,40.8386,40.8582,26453.0
2022-09-27 11:45:00,41.65,41.71,41.55,41.59,51947.0,40.8582,40.9171,40.7601,40.7993,51947.0
2022-09-27 11:50:00,41.59,41.66,41.38,41.4,74289.0,40.7993,40.868,40.5933,40.613,74289.0
2022-09-27 11:55:00,41.41,41.47,41.33,41.34,60886.0,40.6228,40.6816,40.5443,40.5541,60886.0
2022-09-27 12:00:00,41.34,41.35,41.19,41.33,78833.0,40.5541,40.5639,40.407,40.5443,78833.0
2022-09-27 12:05:00,41.32,41.32,41.12,41.16,42641.0,40.5345,40.5345,40.3383,40.3775,42641.0
2022-09-27 12:10:00,41.14,41.16,40.87,41.0,434552.0,40.3579,40.3775,40.093,40.2206,434552.0
2022-09-27 12:15:00,41.0,41.01,40.69,40.7,148711.0,40.2206,40.2304,39.9165,39.9263,148711.0
2022-09-27 12:20:00,40.7,40.85,40.69,40.79,126185.0,39.9263,40.0734,39.9165,40.0146,126185.0
2022-09-27 12:25:00,40.79,41.01,40.78,40.91,73238.0,40.0146,40.2304,40.0047,40.1323,73238.0
2022-09-27 12:30:00,40.91,41.03,40.89,41.02,49189.0,40.1323,40.25,40.1127,40.2402,49189.0
2022-09-27 12:35:00,41.02,41.05,40.83,40.88,78220.0,40.2402,40.2696,40.0538,40.1028,78220.0
2022-09-27 12:40:00,40.87,40.98,40.83,40.93,52082.0,40.093,40.2009,40.0538,40.1519,52082.0
2022-09-27 12:45:00,40.9,41.01,40.88,40.99,35364.0,40.1225,40.2304,40.1028,40.2108,35364.0
2022-09-27 12:50:00,40.99,41.1,40.79,41.09,69136.0,40.2108,40.3187,40.0146,40.3089,69136.0
2022-09-27 12:55:00,41.1,41.11,41.01,41.04,96551.0,40.3187,40.3285,40.2304,40.2598,96551.0
2022-09-27 13:00:00,41.03,41.03,40.74,40.77,165817.0,40.25,40.25,39.9655,39.9949,165817.0
2022-09-27 13:05:00,40.78,40.99,40.78,40.85,187937.0,40.0047,40.2108,40.0047,40.0734,187937.0
2022-09-27 13:10:00,40.86,40.89,40.77,40.88,38441.0,40.0832,40.1127,39.9949,40.1028,38441.0
2022-09-27 13:15:00,40.87,40.95,40.86,40.91,36626.0,40.093,40.1715,40.0832,40.1323,36626.0
2022-09-27 13:20:00,40.91,40.93,40.82,40.86,24987.0,40.1323,40.1519,40.044,40.0832,24987.0
2022-09-27 13:25:00,40.82,40.91,40.76,40.87,30669.0,40.044,40.1323,39.9851,40.093,30669.0
2022-09-27 13:30:00,40.82,40.95,40.79,40.95,68164.0,40.044,40.1715,40.0146,40.1715,68164.0
2022-09-27 13:35:00,40.93,40.95,40.77,40.79,30950.0,40.1519,40.1715,39.9949,40.0146,30950.0
2022-09-27 13:40:00,40.78,40.8,40.64,40.71,101801.0,40.0047,40.0244,39.8674,39.9361,101801.0
2022-09-27 13:45:00,40.74,40.83,40.74,40.76,96603.0,39.9655,40.0538,39.9655,39.9851,96603.0
2022-09-27 13:50:00,40.75,40.8,40.7,40.71,16042.0,39.9753,40.0244,39.9263,39.9361,16042.0
2022-09-27 13:55:00,40.7,40.81,40.61,40.81,155820.0,39.9263,40.0342,39.838,40.0342,155820.0
2022-09-27 14:00:00,40.81,41.02,40.78,40.95,143918.0,40.0342,40.2402,40.0047,40.1715,143918.0
2022-09-27 14:05:00,40.95,40.96,40.87,40.91,52981.0,40.1715,40.1813,40.093,40.1323,52981.0
2022-09-27 14:10:00,40.9,40.93,40.78,40.79,37695.0,40.1225,40.1519,40.0047,40.0146,37695.0
2022-09-27 14:15:00,40.79,40.83,40.74,40.76,22963.0,40.0146,40.0538,39.9655,39.9851,22963.0
2022-09-27 14:20:00,40.76,40.88,40.72,40.88,26096.0,39.9851,40.1028,39.9459,40.1028,26096.0
2022-09-27 14:25:00,40.86,40.91,40.83,40.91,47755.0,40.0832,40.1323,40.0538,40.1323,47755.0
2022-09-27 14:30:00,40.9,40.93,40.81,40.92,19256.0,40.1225,40.1519,40.0342,40.1421,19256.0
2022-09-27 14:35:00,40.91,41.2,40.87,41.17,61827.0,40.1323,40.4168,40.093,40.3873,61827.0
2022-09-27 14:40:00,41.2,41.34,41.19,41.22,91922.0,40.4168,40.5541,40.407,40.4364,91922.0
2022-09-27 14:45:00,41.22,41.46,41.15,41.43,151458.0,40.4364,40.6718,40.3677,40.6424,151458.0
2022-09-27 14:50:00,41.43,41.43,41.31,41.32,75079.0,40.6424,40.6424,40.5247,40.5345,75079.0
2022-09-27 14:55:00,41.28,41.38,41.27,41.33,60372.0,40.4952,40.5933,40.4854,40.5443,60372.0
2022-09-27 15:00:00,41.33,41.33,41.04,41.2,134252.0,40.5443,40.5443,40.2598,40.4168,134252.0
2022-09-27 15:05:00,41.19,41.27,41.12,41.26,84347.0,40.407,40.4854,40.3383,40.4756,84347.0
2022-09-27 15:10:00,41.26,41.27,41.19,41.24,76906.0,40.4756,40.4854,40.407,40.456,76906.0
2022-09-27 15:15:00,41.21,41.27,41.06,41.27,287065.0,40.4266,40.4854,40.2794,40.4854,287065.0
2022-09-27 15:20:00,41.26,41.28,41.14,41.19,40535.0,40.4756,40.4952,40.3579,40.407,40535.0
2022-09-27 15:25:00,41.18,41.21,41.05,41.12,38779.0,40.3971,40.4266,40.2696,40.3383,38779.0
2022-09-27 15:30:00,41.12,41.12,40.91,40.97,68501.0,40.3383,40.3383,40.1323,40.1911,68501.0
2022-09-27 15:35:00,40.96,41.05,40.88,40.95,43995.0,40.1813,40.2696,40.1028,40.1715,43995.0
2022-09-27 15:40:00,40.93,41.17,40.91,41.15,93264.0,40.1519,40.3873,40.1323,40.3677,93264.0
2022-09-27 15:45:00,41.14,41.15,41.01,41.13,104956.0,40.3579,40.3677,40.2304,40.3481,104956.0
2022-09-27 15:50:00,41.09,41.29,41.09,41.28,208907.0,40.3089,40.505,40.3089,40.4952,208907.0
2022-09-27 15:55:00,41.26,41.33,41.08,41.19,227306.0,40.4756,40.5443,40.299,40.407,227306.0
2022-09-28 09:30:00,41.4,41.44,41.0,41.14,274029.0,40.613,40.6522,40.2206,40.3579,274029.0
2022-09-28 09:35:00,41.14,41.25,41.04,41.13,92962.0,40.3579,40.4658,40.2598,40.3481,92962.0
2022-09-28 09:40:00,41.11,41.45,41.08,41.44,169320.0,40.3285,40.662,40.299,40.6522,169320.0
2022-09-28 09:45:00,41.43,41.51,41.24,41.35,213669.0,40.6424,40.7209,40.456,40.5639,213669.0
2022-09-28 09:50:00,41.33,41.53,41.31,41.35,189484.0,40.5443,40.7405,40.5247,40.5639,189484.0
2022-09-28 09:55:00,41.36,41.54,41.35,41.4,123214.0,40.5737,40.7503,40.5639,40.613,123214.0
2022-09-28 10:00:00,41.4,41.74,41.32,41.37,232087.0,40.613,40.9465,40.5345,40.5835,232087.0
2022-09-28 10:05:00,41.37,41.45,41.12,41.12,161843.0,40.5835,40.662,40.3383,40.3383,161843.0
2022-09-28 10:10:00,41.13,41.39,41.13,41.34,107038.0,40.3481,40.6031,40.3481,40.5541,107038.0
2022-09-28 10:15:00,41.34,41.43,41.17,41.38,156810.0,40.5541,40.6424,40.3873,40.5933,156810.0
2022-09-28 10:20:00,41.38,41.69,41.38,41.68,160154.0,40.5933,40.8974,40.5933,40.8876,160154.0
2022-09-28 10:25:00,41.68,41.88,41.58,41.87,256450.0,40.8876,41.0838,40.7895,41.074,256450.0
2022-09-28 10:30:00,41.87,41.9,41.76,41.85,223736.0,41.074,41.1035,40.9661,41.0544,223736.0
2022-09-28 10:35:00,41.86,42.01,41.78,41.81,116827.0,41.0642,41.2114,40.9857,41.0152,116827.0
2022-09-28 10:40:00,41.81,42.04,41.79,41.97,77896.0,41.0152,41.2408,40.9955,41.1721,77896.0
2022-09-28 10:45:00,41.97,42.11,41.95,42.05,100552.0,41.1721,41.3095,41.1525,41.2506,100552.0
2022-09-28 10:50:00,42.04,42.05,41.93,42.01,96321.0,41.2408,41.2506,41.1329,41.2114,96321.0
2022-09-28 10:55:00,42.01,42.03,41.87,41.9,69721.0,41.2114,41.231,41.074,41.1035,69721.0
2022-09-28 11:00:00,41.86,42.09,41.81,41.98,87983.0,41.0642,41.2898,41.0152,41.1819,87983.0
2022-09-28 11:05:00,41.97,41.98,41.85,41.85,49464.0,41.1721,41.1819,41.0544,41.0544,49464.0
2022-09-28 11:10:00,41.86,42.05,41.85,41.95,68057.0,41.0642,41.2506,41.0544,41.1525,68057.0
2022-09-28 11:15:00,41.95,42.05,41.92,42.0,52458.0,41.1525,41.2506,41.1231,41.2016,52458.0
2022-09-28 11:20:00,42.01,42.24,42.01,42.21,180465.0,41.2114,41.437,41.2114,41.4076,180465.0
2022-09-28 11:25:00,42.22,42.27,42.04,42.06,110792.0,41.4174,41.4664,41.2408,41.2604,110792.0
2022-09-28 11:30:00,42.07,42.08,41.92,42.0,110898.0,41.2702,41.28,41.1231,41.2016,110898.0
2022-09-28 11:35:00,42.02,42.09,41.92,41.95,62623.0,41.2212,41.2898,41.1231,41.1525,62623.0
2022-09-28 11:40:00,41.96,42.01,41.9,42.01,35887.0,41.1623,41.2114,41.1035,41.2114,35887.0
2022-09-28 11:45:00,42.0,42.17,41.93,42.12,33878.0,41.2016,41.3683,41.1329,41.3193,33878.0
2022-09-28 11:50:00,42.12,42.26,42.11,42.24,60625.0,41.3193,41.4566,41.3095,41.437,60625.0
2022-09-28 11:55:00,42.24,42.33,42.24,42.3,98236.0,41.437,41.5253,41.437,41.4958,98236.0
2022-09-28 12:00:00,42.32,42.36,42.27,42.34,60952.0,41.5155,41.5547,41.4664,41.5351,60952.0
2022-09-28 12:05:00,42.34,42.34,42.27,42.29,32587.0,41.5351,41.5351,41.4664,41.486,32587.0
2022-09-28 12:10:00,42.3,42.47,42.3,42.45,67198.0,41.4958,41.6626,41.4958,41.643,67198.0
2022-09-28 12:15:00,42.46,42.55,42.39,42.55,201182.0,41.6528,41.7411,41.5841,41.7411,201182.0
2022-09-28 12:20:00,42.57,42.57,42.39,42.39,80412.0,41.7607,41.7607,41.5841,41.5841,80412.0
2022-09-28 12:25:00,42.39,42.41,42.28,42.3,90138.0,41.5841,41.6038,41.4762,41.4958,90138.0
2022-09-28 12:30:00,42.32,42.38,42.26,42.37,57343.0,41.5155,41.5743,41.4566,41.5645,57343.0
2022-09-28 12:35:00,42.36,42.37,42.25,42.27,54436.0,41.5547,41.5645,41.4468,41.4664,54436.0
2022-09-28 12:40:00,42.27,42.46,42.26,42.46,55501.0,41.4664,41.6528,41.4566,41.6528,55501.0
2022-09-28 12:45:00,42.47,42.52,42.38,42.41,125199.0,41.6626,41.7117,41.5743,41.6038,125199.0
2022-09-28 12:50:00,42.41,42.43,42.31,42.39,95437.0,41.6038,41.6234,41.5057,41.5841,95437.0
2022-09-28 12:55:00,42.39,42.43,42.35,42.43,20276.0,41.5841,41.6234,41.5449,41.6234,20276.0
2022-09-28 13:00:00,42.43,42.45,42.32,42.43,80796.0,41.6234,41.643,41.5155,41.6234,80796.0
2022-09-28 13:05:00,42.43,42.64,42.43,42.64,109694.0,41.6234,41.8294,41.6234,41.8294,109694.0
2022-09-28 13:10:00,42.63,42.63,42.56,42.59,33433.0,41.8196,41.8196,41.7509,41.7803,33433.0
2022-09-28 13:15:00,42.61,42.68,42.6,42.68,74150.0,41.8,41.8686,41.7901,41.8686,74150.0
2022-09-28 13:20:00,42.67,42.67,42.58,42.6,49013.0,41.8588,41.8588,41.7705,41.7901,49013.0
2022-09-28 13:25:00,42.6,42.61,42.48,42.51,57134.0,41.7901,41.8,41.6724,41.7019,57134.0
2022-09-28 13:30:00,42.51,42.54,42.46,42.53,39385.0,41.7019,41.7313,41.6528,41.7215,39385.0
2022-09-28 13:35:00,42.52,42.53,42.42,42.47,59738.0,41.7117,41.7215,41.6136,41.6626,59738.0
2022-09-28 13:40:00,42.47,42.57,42.47,42.48,41311.0,41.6626,41.7607,41.6626,41.6724,41311.0
2022-09-28 13:45:00,42.49,42.49,42.32,42.38,80471.0,41.6822,41.6822,41.5155,41.5743,80471.0
2022-09-28 13:50:00,42.37,42.37,42.28,42.36,71862.0,41.5645,41.5645,41.4762,41.5547,71862.0
2022-09-28 13:55:00,42.35,42.43,42.33,42.38,49600.0,41.5449,41.6234,41.5253,41.5743,49600.0
2022-09-28 14:00:00,42.4,42.44,42.36,42.43,28967.0,41.5939,41.6332,41.5547,41.6234,28967.0
2022-09-28 14:05:00,42.43,42.51,42.42,42.48,61027.0,41.6234,41.7019,41.6136,41.6724,61027.0
2022-09-28 14:10:00,42.47,42.5,42.43,42.43,26191.0,41.6626,41.692,41.6234,41.6234,26191.0
2022-09-28 14:15:00,42.43,42.47,42.36,42.42,85481.0,41.6234,41.6626,41.5547,41.6136,85481.0
2022-09-28 14:20:00,42.43,42.43,42.36,42.36,64519.0,41.6234,41.6234,41.5547,41.5547,64519.0
2022-09-28 14:25:00,42.37,42.43,42.31,42.43,55626.0,41.5645,41.6234,41.5057,41.6234,55626.0
2022-09-28 14:30:00,42.42,42.58,42.42,42.58,91632.0,41.6136,41.7705,41.6136,41.7705,91632.0
2022-09-28 14:35:00,42.58,42.64,42.56,42.62,26612.0,41.7705,41.8294,41.7509,41.8098,26612.0
2022-09-28 14:40:00,42.6,42.6,42.43,42.5,40108.0,41.7901,41.7901,41.6234,41.692,40108.0
2022-09-28 14:45:00,42.51,42.53,42.46,42.53,29395.0,41.7019,41.7215,41.6528,41.7215,29395.0
2022-09-28 14:50:00,42.54,42.61,42.54,42.6,49772.0,41.7313,41.8,41.7313,41.7901,49772.0
2022-09-28 14:55:00,42.59,42.62,42.55,42.56,24399.0,41.7803,41.8098,41.7411,41.7509,24399.0
2022-09-28 15:00:00,42.54,42.76,42.54,42.75,121858.0,41.7313,41.9471,41.7313,41.9373,121858.0
2022-09-28 15:05:00,42.73,42.92,42.71,42.85,250451.0,41.9177,42.1041,41.8981,42.0354,250451.0
2022-09-28 15:10:00,42.85,42.92,42.81,42.85,109643.0,42.0354,42.1041,41.9962,42.0354,109643.0
2022-09-28 15:15:00,42.85,42.89,42.78,42.79,82052.0,42.0354,42.0746,41.9667,41.9765,82052.0
2022-09-28 15:20:00,42.79,42.85,42.75,42.81,73123.0,41.9765,42.0354,41.9373,41.9962,73123.0
2022-09-28 15:25:00,42.81,42.93,42.81,42.87,141114.0,41.9962,42.1139,41.9962,42.055,141114.0
2022-09-28 15:30:00,42.88,43.06,42.87,43.05,413399.0,42.0648,42.2414,42.055,42.2316,413399.0
2022-09-28 15:35:00,43.04,43.06,42.97,43.0,243298.0,42.2218,42.2414,42.1531,42.1825,243298.0
2022-09-28 15:40:00,42.99,43.14,42.99,43.08,109311.0,42.1727,42.3199,42.1727,42.261,109311.0
2022-09-28 15:45:00,43.08,43.2,43.06,43.15,142863.0,42.261,42.3787,42.2414,42.3297,142863.0
2022-09-28 15:50:00,43.13,43.15,43.02,43.02,247504.0,42.3101,42.3297,42.2022,42.2022,247504.0
2022-09-28 15:55:00,43.02,43.06,42.75,42.79,286869.0,42.2022,42.2414,41.9373,41.9765,286869.0
2022-09-29 09:30:00,41.93,41.99,41.69,41.74,315907.0,41.1329,41.1917,40.8974,40.9465,315907.0
2022-09-29 09:35:00,41.74,41.74,41.51,41.55,234551.0,40.9465,40.9465,40.7209,40.7601,234551.0
2022-09-29 09:40:00,41.53,41.56,41.1,41.12,196204.0,40.7405,40.7699,40.3187,40.3383,196204.0
2022-09-29 09:45:00,41.12,41.17,40.99,41.06,191580.0,40.3383,40.3873,40.2108,40.2794,191580.0
2022-09-29 09:50:00,41.06,41.28,41.05,41.18,99719.0,40.2794,40.4952,40.2696,40.3971,99719.0
2022-09-29 09:55:00,41.18,41.26,41.06,41.08,66070.0,40.3971,40.4756,40.2794,40.299,66070.0
2022-09-29 10:00:00,41.08,41.11,40.73,40.79,361902.0,40.299,40.3285,39.9557,40.0146,361902.0
2022-09-29 10:05:00,40.81,40.92,40.72,40.75,120904.0,40.0342,40.1421,39.9459,39.9753,120904.0
2022-09-29 10:10:00,40.72,40.83,40.58,40.59,114611.0,39.9459,40.0538,39.8085,39.8184,114611.0
2022-09-29 10:15:00,40.62,40.68,40.48,40.58,209289.0,39.8478,39.9066,39.7104,39.8085,209289.0
2022-09-29 10:20:00,40.57,40.8,40.57,40.68,214794.0,39.7987,40.0244,39.7987,39.9066,214794.0
2022-09-29 10:25:00,40.68,40.82,40.66,40.77,83582.0,39.9066,40.044,39.887,39.9949,83582.0
2022-09-29 10:30:00,40.76,40.76,40.58,40.61,97812.0,39.9851,39.9851,39.8085,39.838,97812.0
2022-09-29 10:35:00,40.6,40.72,40.52,40.66,130113.0,39.8282,39.9459,39.7497,39.887,130113.0
2022-09-29 10:40:00,40.65,40.87,40.65,40.78,64314.0,39.8772,40.093,39.8772,40.0047,64314.0
2022-09-29 10:45:00,40.78,40.87,40.73,40.77,40206.0,40.0047,40.093,39.9557,39.9949,40206.0
2022-09-29 10:50:00,40.77,40.99,40.77,40.92,102007.0,39.9949,40.2108,39.9949,40.1421,102007.0
2022-09-29 10:55:00,40.95,41.06,40.92,40.94,58008.0,40.1715,40.2794,40.1421,40.1617,58008.0
2022-09-29 11:00:00,40.91,41.07,40.9,40.96,81274.0,40.1323,40.2892,40.1225,40.1813,81274.0
2022-09-29 11:05:00,40.92,41.25,40.88,41.22,206098.0,40.1421,40.4658,40.1028,40.4364,206098.0
2022-09-29 11:10:00,41.22,41.24,40.96,40.99,93856.0,40.4364,40.456,40.1813,40.2108,93856.0
2022-09-29 11:15:00,41.01,41.07,40.94,41.02,60600.0,40.2304,40.2892,40.1617,40.2402,60600.0
2022-09-29 11:20:00,41.02,41.02,40.85,40.88,44542.0,40.2402,40.2402,40.0734,40.1028,44542.0
2022-09-29 11:25:00,40.87,41.01,40.83,40.99,168693.0,40.093,40.2304,40.0538,40.2108,168693.0
2022-09-29 11:30:00,40.99,41.08,40.89,41.04,38520.0,40.2108,40.299,40.1127,40.2598,38520.0
2022-09-29 11:35:00,41.02,41.08,40.93,41.04,28550.0,40.2402,40.299,40.1519,40.2598,28550.0
2022-09-29 11:40:00,41.01,41.14,40.94,41.12,45044.0,40.2304,40.3579,40.1617,40.3383,45044.0
2022-09-29 11:45:00,41.13,41.22,41.12,41.21,52186.0,40.3481,40.4364,40.3383,40.4266,52186.0
2022-09-29 11:50:00,41.2,41.42,41.18,41.37,96179.0,40.4168,40.6326,40.3971,40.5835,96179.0
2022-09-29 11:55:00,41.39,41.42,41.27,41.28,58552.0,40.6031,40.6326,40.4854,40.4952,58552.0
2022-09-29 12:00:00,41.27,41.3,41.19,41.29,40025.0,40.4854,40.5149,40.407,40.505,40025.0
2022-09-29 12:05:00,41.29,41.35,41.22,41.31,42865.0,40.505,40.5639,40.4364,40.5247,42865.0
2022-09-29 12:10:00,41.3,41.3,41.16,41.16,37192.0,40.5149,40.5149,40.3775,40.3775,37192.0
2022-09-29 12:15:00,41.18,41.21,41.0,41.02,49596.0,40.3971,40.4266,40.2206,40.2402,49596.0
2022-09-29 12:20:00,41.03,41.04,40.91,41.0,20259.0,40.25,40.2598,40.1323,40.2206,20259.0
2022-09-29 12:25:00,41.0,41.02,40.95,41.02,16599.0,40.2206,40.2402,40.1715,40.2402,16599.0
2022-09-29 12:30:00,41.0,41.12,40.97,41.12,22458.0,40.2206,40.3383,40.1911,40.3383,22458.0
2022-09-29 12:35:00,41.12,41.14,40.98,41.11,101163.0,40.3383,40.3579,40.2009,40.3285,101163.0
2022-09-29 12:40:00,41.11,41.11,40.98,41.1,26287.0,40.3285,40.3285,40.2009,40.3187,26287.0
2022-09-29 12:45:00,41.1,41.13,40.99,41.04,16606.0,40.3187,40.3481,40.2108,40.2598,16606.0
2022-09-29 12:50:00,41.01,41.07,40.95,41.03,43101.0,40.2304,40.2892,40.1715,40.25,43101.0
2022-09-29 12:55:00,41.04,41.05,40.86,40.87,43699.0,40.2598,40.2696,40.0832,40.093,43699.0
2022-09-29 13:00:00,40.86,40.87,40.76,40.8,198900.0,40.0832,40.093,39.9851,40.0244,198900.0
2022-09-29 13:05:00,40.8,40.83,40.72,40.72,85646.0,40.0244,40.0538,39.9459,39.9459,85646.0
2022-09-29 13:10:00,40.72,40.86,40.72,40.85,36364.0,39.9459,40.0832,39.9459,40.0734,36364.0
2022-09-29 13:15:00,40.84,40.88,40.78,40.79,30247.0,40.0636,40.1028,40.0047,40.0146,30247.0
2022-09-29 13:20:00,40.78,40.8,40.7,40.72,41173.0,40.0047,40.0244,39.9263,39.9459,41173.0
2022-09-29 13:25:00,40.73,40.83,40.69,40.75,30140.0,39.9557,40.0538,39.9165,39.9753,30140.0
2022-09-29 13:30:00,40.74,40.87,40.69,40.87,30861.0,39.9655,40.093,39.9165,40.093,30861.0
2022-09-29 13:35:00,40.85,40.9,40.81,40.84,29653.0,40.0734,40.1225,40.0342,40.0636,29653.0
2022-09-29 13:40:00,40.84,40.84,40.71,40.72,29121.0,40.0636,40.0636,39.9361,39.9459,29121.0
2022-09-29 13:45:00,40.7,40.76,40.69,40.69,26863.0,39.9263,39.9851,39.9165,39.9165,26863.0
2022-09-29 13:50:00,40.71,40.74,40.53,40.57,144378.0,39.9361,39.9655,39.7595,39.7987,144378.0
2022-09-29 13:55:00,40.56,40.58,40.45,40.46,76712.0,39.7889,39.8085,39.681,39.6908,76712.0
2022-09-29 14:00:00,40.45,40.46,40.36,40.41,92116.0,39.681,39.6908,39.5927,39.6418,92116.0
2022-09-29 14:05:00,40.39,40.54,40.39,40.48,65122.0,39.6222,39.7693,39.6222,39.7104,65122.0
2022-09-29 14:10:00,40.48,40.49,40.43,40.46,16812.0,39.7104,39.7203,39.6614,39.6908,16812.0
2022-09-29 14:15:00,40.43,40.43,40.29,40.3,84843.0,39.6614,39.6614,39.5241,39.5339,84843.0
2022-09-29 14:20:00,40.3,40.39,40.28,40.34,108086.0,39.5339,39.6222,39.5143,39.5731,108086.0
2022-09-29 14:25:00,40.34,40.57,40.34,40.51,49953.0,39.5731,39.7987,39.5731,39.7399,49953.0
2022-09-29 14:30:00,40.5,40.58,40.45,40.45,25277.0,39.7301,39.8085,39.681,39.681,25277.0
2022-09-29 14:35:00,40.45,40.72,40.45,40.63,97244.0,39.681,39.9459,39.681,39.8576,97244.0
2022-09-29 14:40:00,40.63,40.65,40.51,40.51,41648.0,39.8576,39.8772,39.7399,39.7399,41648.0
2022-09-29 14:45:00,40.54,40.6,40.51,40.53,36807.0,39.7693,39.8282,39.7399,39.7595,36807.0
2022-09-29 14:50:00,40.52,40.54,40.35,40.39,83972.0,39.7497,39.7693,39.5829,39.6222,83972.0
2022-09-29 14:55:00,40.39,40.45,40.34,40.34,55060.0,39.6222,39.681,39.5731,39.5731,55060.0
2022-09-29 15:00:00,40.33,40.55,40.33,40.48,54150.0,39.5633,39.7791,39.5633,39.7104,54150.0
2022-09-29 15:05:00,40.48,40.6,40.47,40.48,41846.0,39.7104,39.8282,39.7006,39.7104,41846.0
2022-09-29 15:10:00,40.48,40.69,40.43,40.68,93740.0,39.7104,39.9165,39.6614,39.9066,93740.0
2022-09-29 15:15:00,40.67,40.81,40.63,40.77,88203.0,39.8968,40.0342,39.8576,39.9949,88203.0
2022-09-29 15:20:00,40.75,40.78,40.69,40.74,72630.0,39.9753,40.0047,39.9165,39.9655,72630.0
2022-09-29 15:25:00,40.73,40.73,40.57,40.66,108158.0,39.9557,39.9557,39.7987,39.887,108158.0
2022-09-29 15:30:00,40.62,40.95,40.62,40.89,135557.0,39.8478,40.1715,39.8478,40.1127,135557.0
2022-09-29 15:35:00,40.89,41.09,40.79,40.98,99214.0,40.1127,40.3089,40.0146,40.2009,99214.0
2022-09-29 15:40:00,40.97,41.02,40.83,40.95,68885.0,40.1911,40.2402,40.0538,40.1715,68885.0
2022-09-29 15:45:00,40.95,41.01,40.88,40.94,142560.0,40.1715,40.2304,40.1028,40.1617,142560.0
2022-09-29 15:50:00,40.94,41.08,40.88,40.97,99724.0,40.1617,40.299,40.1028,40.1911,99724.0
2022-09-29 15:55:00,40.98,41.1,40.89,41.01,462039.0,40.2009,40.3187,40.1127,40.2304,462039.0
2022-09-30 09:30:00,40.8,40.98,40.76,40.9,162130.0,40.0244,40.2009,39.9851,40.1225,162130.0
2022-09-30 09:35:00,40.91,40.94,40.4,40.51,263501.0,40.1323,40.1617,39.632,39.7399,263501.0
2022-09-30 09:40:00,40.5,40.92,40.4,40.73,337671.0,39.7301,40.1421,39.632,39.9557,337671.0
2022-09-30 09:45:00,40.71,40.86,40.51,40.7,192931.0,39.9361,40.0832,39.7399,39.9263,192931.0
2022-09-30 09:50:00,40.71,41.03,40.62,41.02,164434.0,39.9361,40.25,39.8478,40.2402,164434.0
2022-09-30 09:55:00,41.02,41.18,40.98,41.05,220252.0,40.2402,40.3971,40.2009,40.2696,220252.0
2022-09-30 10:00:00,41.05,41.11,40.86,41.02,136072.0,40.2696,40.3285,40.0832,40.2402,136072.0
2022-09-30 10:05:00,41.03,41.07,40.87,40.99,128988.0,40.25,40.2892,40.093,40.2108,128988.0
2022-09-30 10:10:00,40.99,41.12,40.87,40.96,97135.0,40.2108,40.3383,40.093,40.1813,97135.0
2022-09-30 10:15:00,40.94,41.0,40.72,40.95,116453.0,40.1617,40.2206,39.9459,40.1715,116453.0
2022-09-30 10:20:00,40.93,41.02,40.84,40.99,51323.0,40.1519,40.2402,40.0636,40.2108,51323.0
2022-09-30 10:25:00,40.97,41.15,40.88,41.05,124780.0,40.1911,40.3677,40.1028,40.2696,124780.0
2022-09-30 10:30:00,41.04,41.33,41.02,41.3,91653.0,40.2598,40.5443,40.2402,40.5149,91653.0
2022-09-30 10:35:00,41.3,41.4,41.25,41.31,52931.0,40.5149,40.613,40.4658,40.5247,52931.0
2022-09-30 10:40:00,41.31,41.31,41.21,41.26,46278.0,40.5247,40.5247,40.4266,40.4756,46278.0
2022-09-30 10:45:00,41.26,41.31,41.11,41.24,53428.0,40.4756,40.5247,40.3285,40.456,53428.0
2022-09-30 10:50:00,41.24,41.38,41.2,41.31,39185.0,40.456,40.5933,40.4168,40.5247,39185.0
2022-09-30 10:55:00,41.29,41.32,41.18,41.3,30056.0,40.505,40.5345,40.3971,40.5149,30056.0
2022-09-30 11:00:00,41.32,41.45,41.17,41.42,84873.0,40.5345,40.662,40.3873,40.6326,84873.0
2022-09-30 11:05:00,41.43,41.63,41.38,41.61,81748.0,40.6424,40.8386,40.5933,40.819,81748.0
2022-09-30 11:10:00,41.62,41.69,41.56,41.63,86130.0,40.8288,40.8974,40.7699,40.8386,86130.0
2022-09-30 11:15:00,41.64,41.68,41.54,41.56,91275.0,40.8484,40.8876,40.7503,40.7699,91275.0
2022-09-30 11:20:00,41.56,41.63,41.54,41.61,43090.0,40.7699,40.8386,40.7503,40.819,43090.0
2022-09-30 11:25:00,41.61,41.66,41.55,41.55,74970.0,40.819,40.868,40.7601,40.7601,74970.0
2022-09-30 11:30:00,41.55,41.63,41.5,41.55,60814.0,40.7601,40.8386,40.7111,40.7601,60814.0
2022-09-30 11:35:00,41.56,41.56,41.38,41.41,48767.0,40.7699,40.7699,40.5933,40.6228,48767.0
2022-09-30 11:40:00,41.41,41.44,41.17,41.17,82488.0,40.6228,40.6522,40.3873,40.3873,82488.0
2022-09-30 11:45:00,41.16,41.23,41.09,41.1,119829.0,40.3775,40.4462,40.3089,40.3187,119829.0
2022-09-30 11:50:00,41.09,41.09,40.98,41.02,104339.0,40.3089,40.3089,40.2009,40.2402,104339.0
2022-09-30 11:55:00,41.01,41.06,40.98,41.03,35324.0,40.2304,40.2794,40.2009,40.25,35324.0
2022-09-30 12:00:00,41.03,41.03,40.85,40.93,82604.0,40.25,40.25,40.0734,40.1519,82604.0
2022-09-30 12:05:00,40.92,40.96,40.85,40.86,65181.0,40.1421,40.1813,40.0734,40.0832,65181.0
2022-09-30 12:10:00,40.84,40.94,40.84,40.93,43509.0,40.0636,40.1617,40.0636,40.1519,43509.0
2022-09-30 12:15:00,40.93,40.99,40.93,40.95,25243.0,40.1519,40.2108,40.1519,40.1715,25243.0
2022-09-30 12:20:00,40.93,40.98,40.77,40.94,63451.0,40.1519,40.2009,39.9949,40.1617,63451.0
2022-09-30 12:25:00,40.92,41.0,40.9,40.91,28060.0,40.1421,40.2206,40.1225,40.1323,28060.0
2022-09-30 12:30:00,40.9,40.99,40.9,40.98,22501.0,40.1225,40.2108,40.1225,40.2009,22501.0
2022-09-30 12:35:00,40.98,41.09,40.95,41.08,72885.0,40.2009,40.3089,40.1715,40.299,72885.0
2022-09-30 12:40:00,41.08,41.1,41.03,41.08,42914.0,40.299,40.3187,40.25,40.299,42914.0
2022-09-30 12:45:00,41.08,41.13,41.05,41.08,70763.0,40.299,40.3481,40.2696,40.299,70763.0
2022-09-30 12:50:00,41.09,41.11,40.98,40.98,91107.0,40.3089,40.3285,40.2009,40.2009,91107.0
2022-09-30 12:55:00,40.99,41.03,40.95,40.96,36141.0,40.2108,40.25,40.1715,40.1813,36141.0
2022-09-30 13:00:00,40.96,40.96,40.82,40.9,44532.0,40.1813,40.1813,40.044,40.1225,44532.0
2022-09-30 13:05:00,40.9,41.0,40.88,40.94,33618.0,40.1225,40.2206,40.1028,40.1617,33618.0
2022-09-30 13:10:00,40.95,41.03,40.88,40.9,18680.0,40.1715,40.25,40.1028,40.1225,18680.0
2022-09-30 13:15:00,40.89,40.96,40.82,40.86,24637.0,40.1127,40.1813,40.044,40.0832,24637.0
2022-09-30 13:20:00,40.87,40.95,40.85,40.87,20782.0,40.093,40.1715,40.0734,40.093,20782.0
2022-09-30 13:25:00,40.86,41.01,40.84,40.97,13051.0,40.0832,40.2304,40.0636,40.1911,13051.0
2022-09-30 13:30:00,40.97,41.0,40.85,40.85,17424.0,40.1911,40.2206,40.0734,40.0734,17424.0
2022-09-30 13:35:00,40.84,40.85,40.68,40.69,147836.0,40.0636,40.0734,39.9066,39.9165,147836.0
2022-09-30 13:40:00,40.7,40.7,40.61,40.63,59389.0,39.9263,39.9263,39.838,39.8576,59389.0
2022-09-30 13:45:00,40.6,40.61,40.53,40.54,70146.0,39.8282,39.838,39.7595,39.7693,70146.0
2022-09-30 13:50:00,40.53,40.68,40.52,40.62,68809.0,39.7595,39.9066,39.7497,39.8478,68809.0
2022-09-30 13:55:00,40.62,40.66,40.58,40.58,27441.0,39.8478,39.887,39.8085,39.8085,27441.0
2022-09-30 14:00:00,40.58,40.62,40.49,40.52,83754.0,39.8085,39.8478,39.7203,39.7497,83754.0
2022-09-30 14:05:00,40.52,40.62,40.48,40.6,82965.0,39.7497,39.8478,39.7104,39.8282,82965.0
2022-09-30 14:10:00,40.62,40.69,40.61,40.64,48333.0,39.8478,39.9165,39.838,39.8674,48333.0
2022-09-30 14:15:00,40.63,40.76,40.63,40.64,58999.0,39.8576,39.9851,39.8576,39.8674,58999.0
2022-09-30 14:20:00,40.63,40.69,40.55,40.59,23276.0,39.8576,39.9165,39.7791,39.8184,23276.0
2022-09-30 14:25:00,40.59,40.59,40.45,40.53,41272.0,39.8184,39.8184,39.681,39.7595,41272.0
2022-09-30 14:30:00,40.52,40.63,40.47,40.63,37431.0,39.7497,39.8576,39.7006,39.8576,37431.0
2022-09-30 14:35:00,40.62,40.63,40.46,40.52,54873.0,39.8478,39.8576,39.6908,39.7497,54873.0
2022-09-30 14:40:00,40.51,40.51,40.31,40.39,142170.0,39.7399,39.7399,39.5437,39.6222,142170.0
2022-09-30 14:45:00,40.4,40.4,40.18,40.32,77389.0,39.632,39.632,39.4162,39.5535,77389.0
2022-09-30 14:50:00,40.33,40.37,40.27,40.31,56723.0,39.5633,39.6025,39.5044,39.5437,56723.0
2022-09-30 14:55:00,40.3,40.3,40.16,40.2,52745.0,39.5339,39.5339,39.3965,39.4358,52745.0
2022-09-30 15:00:00,40.19,40.52,40.17,40.41,159884.0,39.426,39.7497,39.4063,39.6418,159884.0
2022-09-30 15:05:00,40.41,40.51,40.32,40.34,39120.0,39.6418,39.7399,39.5535,39.5731,39120.0
2022-09-30 15:10:00,40.33,40.44,40.17,40.21,74715.0,39.5633,39.6712,39.4063,39.4456,74715.0
2022-09-30 15:15:00,40.19,40.34,40.13,40.29,74762.0,39.426,39.5731,39.3671,39.5241,74762.0
2022-09-30 15:20:00,40.27,40.33,40.17,40.29,84251.0,39.5044,39.5633,39.4063,39.5241,84251.0
2022-09-30 15:25:00,40.28,40.38,40.1,40.37,115362.0,39.5143,39.6123,39.3377,39.6025,115362.0
2022-09-30 15:30:00,40.37,40.51,40.19,40.23,100112.0,39.6025,39.7399,39.426,39.4652,100112.0
2022-09-30 15:35:00,40.23,40.31,40.13,40.19,165535.0,39.4652,39.5437,39.3671,39.426,165535.0
2022-09-30 15:40:00,40.18,40.32,40.17,40.25,74479.0,39.4162,39.5535,39.4063,39.4848,74479.0
2022-09-30 15:45:00,40.26,40.36,40.19,40.26,88820.0,39.4946,39.5927,39.426,39.4946,88820.0
2022-09-30 15:50:00,40.26,40.26,39.92,39.93,456202.0,39.4946,39.4946,39.1611,39.1709,456202.0
2022-09-30 15:55:00,39.94,39.96,39.7,39.71,1180460.0,39.1807,39.2003,38.9453,38.9551,1180460.0
2022-10-03 09:30:00,40.61,40.67,40.38,40.46,307551.0,39.838,39.8968,39.6123,39.6908,307551.0
2022-10-03 09:35:00,40.45,40.46,40.27,40.27,116230.0,39.681,39.6908,39.5044,39.5044,116230.0
2022-10-03 09:40:00,40.28,40.47,40.17,40.45,135732.0,39.5143,39.7006,39.4063,39.681,135732.0
2022-10-03 09:45:00,40.43,40.71,40.43,40.63,189246.0,39.6614,39.9361,39.6614,39.8576,189246.0
2022-10-03 09:50:00,40.63,40.66,40.45,40.51,82603.0,39.8576,39.887,39.681,39.7399,82603.0
2022-10-03 09:55:00,40.53,40.57,40.37,40.49,72560.0,39.7595,39.7987,39.6025,39.7203,72560.0
2022-10-03 10:00:00,40.49,41.0,40.49,40.9,353142.0,39.7203,40.2206,39.7203,40.1225,353142.0
2022-10-03 10:05:00,40.91,41.16,40.91,41.08,104312.0,40.1323,40.3775,40.1323,40.299,104312.0
2022-10-03 10:10:00,41.08,41.12,41.03,41.05,75717.0,40.299,40.3383,40.25,40.2696,75717.0
2022-10-03 10:15:00,41.05,41.16,41.0,41.12,120980.0,40.2696,40.3775,40.2206,40.3383,120980.0
2022-10-03 10:20:00,41.12,41.28,41.1,41.28,75129.0,40.3383,40.4952,40.3187,40.4952,75129.0
2022-10-03 10:25:00,41.28,41.41,41.24,41.31,107046.0,40.4952,40.6228,40.456,40.5247,107046.0
2022-10-03 10:30:00,41.32,41.39,41.27,41.31,74941.0,40.5345,40.6031,40.4854,40.5247,74941.0
2022-10-03 10:35:00,41.33,41.36,41.2,41.27,119707.0,40.5443,40.5737,40.4168,40.4854,119707.0
2022-10-03 10:40:00,41.25,41.33,41.2,41.32,75347.0,40.4658,40.5443,40.4168,40.5345,75347.0
2022-10-03 10:45:00,41.34,41.44,41.32,41.43,81467.0,40.5541,40.6522,40.5345,40.6424,81467.0
2022-10-03 10:50:00,41.41,41.42,41.33,41.38,86974.0,40.6228,40.6326,40.5443,40.5933,86974.0
2022-10-03 10:55:00,41.36,41.45,41.29,41.31,163904.0,40.5737,40.662,40.505,40.5247,163904.0
2022-10-03 11:00:00,41.31,41.35,41.26,41.29,80936.0,40.5247,40.5639,40.4756,40.505,80936.0
2022-10-03 11:05:00,41.28,41.47,41.26,41.46,113310.0,40.4952,40.6816,40.4756,40.6718,113310.0
2022-10-03 11:10:00,41.48,41.56,41.4,41.46,102829.0,40.6914,40.7699,40.613,40.6718,102829.0
2022-10-03 11:15:00,41.46,41.51,41.4,41.42,32263.0,40.6718,40.7209,40.613,40.6326,32263.0
2022-10-03 11:20:00,41.41,41.44,41.38,41.44,64623.0,40.6228,40.6522,40.5933,40.6522,64623.0
2022-10-03 11:25:00,41.45,41.46,41.37,41.43,133786.0,40.662,40.6718,40.5835,40.6424,133786.0
2022-10-03 11:30:00,41.44,41.5,41.39,41.41,40064.0,40.6522,40.7111,40.6031,40.6228,40064.0
2022-10-03 11:35:00,41.41,41.41,41.23,41.3,76502.0,40.6228,40.6228,40.4462,40.5149,76502.0
2022-10-03 11:40:00,41.3,41.31,41.16,41.21,37460.0,40.5149,40.5247,40.3775,40.4266,37460.0
2022-10-03 11:45:00,41.21,41.27,41.15,41.26,39421.0,40.4266,40.4854,40.3677,40.4756,39421.0
2022-10-03 11:50:00,41.27,41.31,41.23,41.23,24574.0,40.4854,40.5247,40.4462,40.4462,24574.0
2022-10-03 11:55:00,41.2,41.25,41.11,41.19,19773.0,40.4168,40.4658,40.3285,40.407,19773.0
2022-10-03 12:00:00,41.2,41.31,41.2,41.28,17408.0,40.4168,40.5247,40.4168,40.4952,17408.0
2022-10-03 12:05:00,41.29,41.39,41.25,41.39,37999.0,40.505,40.6031,40.4658,40.6031,37999.0
2022-10-03 12:10:00,41.4,41.44,41.37,41.38,24325.0,40.613,40.6522,40.5835,40.5933,24325.0
2022-10-03 12:15:00,41.37,41.38,41.28,41.31,16887.0,40.5835,40.5933,40.4952,40.5247,16887.0
2022-10-03 12:20:00,41.34,41.34,41.2,41.34,47659.0,40.5541,40.5541,40.4168,40.5541,47659.0
2022-10-03 12:25:00,41.33,41.38,41.15,41.18,33979.0,40.5443,40.5933,40.3677,40.3971,33979.0
2022-10-03 12:30:00,41.15,41.26,41.1,41.26,37624.0,40.3677,40.4756,40.3187,40.4756,37624.0
2022-10-03 12:35:00,41.26,41.27,41.16,41.26,12713.0,40.4756,40.4854,40.3775,40.4756,12713.0
2022-10-03 12:40:00,41.27,41.3,41.21,41.25,20192.0,40.4854,40.5149,40.4266,40.4658,20192.0
2022-10-03 12:45:00,41.27,41.28,41.21,41.23,18420.0,40.4854,40.4952,40.4266,40.4462,18420.0
2022-10-03 12:50:00,41.23,41.24,41.11,41.19,41948.0,40.4462,40.456,40.3285,40.407,41948.0
2022-10-03 12:55:00,41.18,41.3,41.15,41.3,33391.0,40.3971,40.5149,40.3677,40.5149,33391.0
2022-10-03 13:00:00,41.29,41.35,41.28,41.32,23132.0,40.505,40.5639,40.4952,40.5345,23132.0
2022-10-03 13:05:00,41.33,41.42,41.3,41.41,26403.0,40.5443,40.6326,40.5149,40.6228,26403.0
2022-10-03 13:10:00,41.42,41.42,41.35,41.39,52982.0,40.6326,40.6326,40.5639,40.6031,52982.0
2022-10-03 13:15:00,41.39,41.42,41.36,41.38,17835.0,40.6031,40.6326,40.5737,40.5933,17835.0
2022-10-03 13:20:00,41.38,41.59,41.38,41.55,232085.0,40.5933,40.7993,40.5933,40.7601,232085.0
2022-10-03 13:25:00,41.56,41.6,41.49,41.52,33142.0,40.7699,40.8092,40.7012,40.7307,33142.0
2022-10-03 13:30:00,41.53,41.69,41.52,41.68,65988.0,40.7405,40.8974,40.7307,40.8876,65988.0
2022-10-03 13:35:00,41.68,41.68,41.59,41.6,59747.0,40.8876,40.8876,40.7993,40.8092,59747.0
2022-10-03 13:40:00,41.61,41.65,41.61,41.63,16712.0,40.819,40.8582,40.819,40.8386,16712.0
2022-10-03 13:45:00,41.63,41.71,41.63,41.68,99847.0,40.8386,40.9171,40.8386,40.8876,99847.0
2022-10-03 13:50:00,41.67,41.67,41.6,41.6,30828.0,40.8778,40.8778,40.8092,40.8092,30828.0
2022-10-03 13:55:00,41.61,41.62,41.58,41.6,33727.0,40.819,40.8288,40.7895,40.8092,33727.0
2022-10-03 14:00:00,41.61,41.71,41.6,41.7,114050.0,40.819,40.9171,40.8092,40.9073,114050.0
2022-10-03 14:05:00,41.7,41.8,41.69,41.73,53975.0,40.9073,41.0054,40.8974,40.9367,53975.0
2022-10-03 14:10:00,41.74,41.84,41.73,41.84,38778.0,40.9465,41.0446,40.9367,41.0446,38778.0
2022-10-03 14:15:00,41.81,41.87,41.8,41.86,40813.0,41.0152,41.074,41.0054,41.0642,40813.0
2022-10-03 14:20:00,41.87,41.95,41.86,41.91,85699.0,41.074,41.1525,41.0642,41.1133,85699.0
2022-10-03 14:25:00,41.9,42.03,41.87,42.02,76346.0,41.1035,41.231,41.074,41.2212,76346.0
2022-10-03 14:30:00,42.01,42.04,41.99,42.02,54245.0,41.2114,41.2408,41.1917,41.2212,54245.0
2022-10-03 14:35:00,42.01,42.06,42.0,42.05,30603.0,41.2114,41.2604,41.2016,41.2506,30603.0
2022-10-03 14:40:00,42.05,42.12,42.05,42.11,34498.0,41.2506,41.3193,41.2506,41.3095,34498.0
2022-10-03 14:45:00,42.1,42.15,42.06,42.09,162559.0,41.2997,41.3487,41.2604,41.2898,162559.0
2022-10-03 14:50:00,42.09,42.17,42.08,42.16,41952.0,41.2898,41.3683,41.28,41.3585,41952.0
2022-10-03 14:55:00,42.16,42.25,42.14,42.16,98615.0,41.3585,41.4468,41.3389,41.3585,98615.0
2022-10-03 15:00:00,42.15,42.16,42.08,42.12,62702.0,41.3487,41.3585,41.28,41.3193,62702.0
2022-10-03 15:05:00,42.12,42.2,42.12,42.18,38775.0,41.3193,41.3978,41.3193,41.3781,38775.0
2022-10-03 15:10:00,42.16,42.16,42.08,42.11,22914.0,41.3585,41.3585,41.28,41.3095,22914.0
2022-10-03 15:15:00,42.11,42.11,41.96,42.04,69098.0,41.3095,41.3095,41.1623,41.2408,69098.0
2022-10-03 15:20:00,42.04,42.12,42.03,42.11,30633.0,41.2408,41.3193,41.231,41.3095,30633.0
2022-10-03 15:25:00,42.12,42.17,42.12,42.13,40125.0,41.3193,41.3683,41.3193,41.3291,40125.0
2022-10-03 15:30:00,42.13,42.18,42.05,42.07,56305.0,41.3291,41.3781,41.2506,41.2702,56305.0
2022-10-03 15:35:00,42.06,42.12,42.03,42.05,52360.0,41.2604,41.3193,41.231,41.2506,52360.0
2022-10-03 15:40:00,42.04,42.05,41.93,41.95,74203.0,41.2408,41.2506,41.1329,41.1525,74203.0
2022-10-03 15:45:00,41.96,42.01,41.9,41.92,97658.0,41.1623,41.2114,41.1035,41.1231,97658.0
2022-10-03 15:50:00,41.92,41.95,41.78,41.87,185158.0,41.1231,41.1525,40.9857,41.074,185158.0
2022-10-03 15:55:00,41.84,41.84,41.69,41.82,290766.0,41.0446,41.0446,40.8974,41.025,290766.0
2022-10-04 09:30:00,43.12,43.45,43.11,43.38,327897.0,42.3003,42.624,42.2905,42.5553,327897.0
2022-10-04 09:35:00,43.39,43.61,43.37,43.6,184761.0,42.5651,42.7809,42.5455,42.7711,184761.0
2022-10-04 09:40:00,43.59,43.64,43.53,43.63,504064.0,42.7613,42.8104,42.7025,42.8006,504064.0
2022-10-04 09:45:00,43.64,43.85,43.61,43.81,191747.0,42.8104,43.0164,42.7809,42.9771,191747.0
2022-10-04 09:50:00,43.83,43.83,43.69,43.76,128295.0,42.9968,42.9968,42.8594,42.9281,128295.0
2022-10-04 09:55:00,43.75,43.97,43.72,43.95,161751.0,42.9183,43.1341,42.8889,43.1145,161751.0
2022-10-04 10:00:00,43.97,44.22,43.97,44.15,201411.0,43.1341,43.3793,43.1341,43.3107,201411.0
2022-10-04 10:05:00,44.14,44.16,43.97,44.08,128856.0,43.3009,43.3205,43.1341,43.242,128856.0
2022-10-04 10:10:00,44.06,44.16,44.05,44.11,116042.0,43.2224,43.3205,43.2126,43.2714,116042.0
2022-10-04 10:15:00,44.12,44.17,44.09,44.11,128619.0,43.2812,43.3303,43.2518,43.2714,128619.0
2022-10-04 10:20:00,44.09,44.09,43.97,44.02,165945.0,43.2518,43.2518,43.1341,43.1832,165945.0
2022-10-04 10:25:00,44.02,44.1,43.96,43.96,85276.0,43.1832,43.2616,43.1243,43.1243,85276.0
2022-10-04 10:30:00,43.96,44.13,43.96,44.13,27430.0,43.1243,43.2911,43.1243,43.2911,27430.0
2022-10-04 10:35:00,44.13,44.16,44.09,44.11,62463.0,43.2911,43.3205,43.2518,43.2714,62463.0
2022-10-04 10:40:00,44.11,44.2,44.04,44.08,147334.0,43.2714,43.3597,43.2028,43.242,147334.0
2022-10-04 10:45:00,44.07,44.14,43.99,44.07,90671.0,43.2322,43.3009,43.1537,43.2322,90671.0
2022-10-04 10:50:00,44.07,44.1,43.92,44.09,94617.0,43.2322,43.2616,43.0851,43.2518,94617.0
2022-10-04 10:55:00,44.08,44.27,44.08,44.23,134024.0,43.242,43.4284,43.242,43.3892,134024.0
2022-10-04 11:00:00,44.25,44.29,44.16,44.2,88218.0,43.4088,43.448,43.3205,43.3597,88218.0
2022-10-04 11:05:00,44.19,44.28,44.17,44.2,92345.0,43.3499,43.4382,43.3303,43.3597,92345.0
2022-10-04 11:10:00,44.19,44.19,44.05,44.18,218969.0,43.3499,43.3499,43.2126,43.3401,218969.0
2022-10-04 11:15:00,44.19,44.24,44.18,44.21,91530.0,43.3499,43.399,43.3401,43.3695,91530.0
2022-10-04 11:20:00,44.21,44.27,44.21,44.25,40209.0,43.3695,43.4284,43.3695,43.4088,40209.0
2022-10-04 11:25:00,44.25,44.28,44.22,44.24,96799.0,43.4088,43.4382,43.3793,43.399,96799.0
2022-10-04 11:30:00,44.26,44.33,44.08,44.16,317840.0,43.4186,43.4873,43.242,43.3205,317840.0
2022-10-04 11:35:00,44.16,44.23,44.16,44.21,45808.0,43.3205,43.3892,43.3205,43.3695,45808.0
2022-10-04 11:40:00,44.21,44.24,44.1,44.15,46443.0,43.3695,43.399,43.2616,43.3107,46443.0
2022-10-04 11:45:00,44.16,44.16,44.05,44.08,46469.0,43.3205,43.3205,43.2126,43.242,46469.0
2022-10-04 11:50:00,44.1,44.15,44.1,44.11,21712.0,43.2616,43.3107,43.2616,43.2714,21712.0
2022-10-04 11:55:00,44.11,44.18,44.06,44.18,19109.0,43.2714,43.3401,43.2224,43.3401,19109.0
2022-10-04 12:00:00,44.18,44.21,44.17,44.19,30360.0,43.3401,43.3695,43.3303,43.3499,30360.0
2022-10-04 12:05:00,44.21,44.24,44.12,44.13,56005.0,43.3695,43.399,43.2812,43.2911,56005.0
2022-10-04 12:10:00,44.12,44.21,44.1,44.19,57902.0,43.2812,43.3695,43.2616,43.3499,57902.0
2022-10-04 12:15:00,44.19,44.21,44.15,44.16,10236.0,43.3499,43.3695,43.3107,43.3205,10236.0
2022-10-04 12:20:00,44.16,44.18,44.1,44.13,20760.0,43.3205,43.3401,43.2616,43.2911,20760.0
2022-10-04 12:25:00,44.13,44.31,44.12,44.23,42859.0,43.2911,43.4676,43.2812,43.3892,42859.0
2022-10-04 12:30:00,44.23,44.3,44.23,44.29,18296.0,43.3892,43.4578,43.3892,43.448,18296.0
2022-10-04 12:35:00,44.26,44.29,44.24,44.27,7845.0,43.4186,43.448,43.399,43.4284,7845.0
2022-10-04 12:40:00,44.24,44.24,44.13,44.17,30654.0,43.399,43.399,43.2911,43.3303,30654.0
2022-10-04 12:45:00,44.15,44.15,43.97,44.02,83432.0,43.3107,43.3107,43.1341,43.1832,83432.0
2022-10-04 12:50:00,43.98,44.03,43.94,43.96,34367.0,43.1439,43.193,43.1047,43.1243,34367.0
2022-10-04 12:55:00,43.95,44.02,43.91,44.01,39434.0,43.1145,43.1832,43.0752,43.1733,39434.0
2022-10-04 13:00:00,43.99,44.02,43.9,43.96,24751.0,43.1537,43.1832,43.0654,43.1243,24751.0
2022-10-04 13:05:00,43.96,43.96,43.81,43.84,54786.0,43.1243,43.1243,42.9771,43.0066,54786.0
2022-10-04 13:10:00,43.83,43.91,43.74,43.74,43748.0,42.9968,43.0752,42.9085,42.9085,43748.0
2022-10-04 13:15:00,43.74,43.75,43.56,43.58,50332.0,42.9085,42.9183,42.7319,42.7515,50332.0
2022-10-04 13:20:00,43.56,43.67,43.51,43.64,127641.0,42.7319,42.8398,42.6828,42.8104,127641.0
2022-10-04 13:25:00,43.65,43.81,43.65,43.8,73183.0,42.8202,42.9771,42.8202,42.9673,73183.0
2022-10-04 13:30:00,43.8,43.88,43.79,43.81,54875.0,42.9673,43.0458,42.9575,42.9771,54875.0
2022-10-04 13:35:00,43.8,43.85,43.76,43.79,48247.0,42.9673,43.0164,42.9281,42.9575,48247.0
2022-10-04 13:40:00,43.8,43.87,43.77,43.81,31111.0,42.9673,43.036,42.9379,42.9771,31111.0
2022-10-04 13:45:00,43.81,43.93,43.79,43.9,47571.0,42.9771,43.0949,42.9575,43.0654,47571.0
2022-10-04 13:50:00,43.91,44.07,43.89,44.01,94864.0,43.0752,43.2322,43.0556,43.1733,94864.0
2022-10-04 13:55:00,44.02,44.12,44.01,44.02,62058.0,43.1832,43.2812,43.1733,43.1832,62058.0
2022-10-04 14:00:00,44.02,44.1,44.01,44.02,45242.0,43.1832,43.2616,43.1733,43.1832,45242.0
2022-10-04 14:05:00,44.03,44.09,43.99,44.06,21144.0,43.193,43.2518,43.1537,43.2224,21144.0
2022-10-04 14:10:00,44.05,44.08,43.96,43.99,50095.0,43.2126,43.242,43.1243,43.1537,50095.0
2022-10-04 14:15:00,43.98,44.05,43.95,43.97,39757.0,43.1439,43.2126,43.1145,43.1341,39757.0
2022-10-04 14:20:00,43.97,44.04,43.95,44.04,16627.0,43.1341,43.2028,43.1145,43.2028,16627.0
2022-10-04 14:25:00,44.05,44.06,43.85,43.85,36886.0,43.2126,43.2224,43.0164,43.0164,36886.0
2022-10-04 14:30:00,43.84,44.04,43.84,43.97,33727.0,43.0066,43.2028,43.0066,43.1341,33727.0
2022-10-04 14:35:00,43.95,43.97,43.9,43.95,12691.0,43.1145,43.1341,43.0654,43.1145,12691.0
2022-10-04 14:40:00,43.96,44.0,43.95,44.0,19654.0,43.1243,43.1635,43.1145,43.1635,19654.0
2022-10-04 14:45:00,44.0,44.18,44.0,44.15,61325.0,43.1635,43.3401,43.1635,43.3107,61325.0
2022-10-04 14:50:00,44.17,44.25,44.17,44.21,77962.0,43.3303,43.4088,43.3303,43.3695,77962.0
2022-10-04 14:55:00,44.22,44.27,44.2,44.2,33892.0,43.3793,43.4284,43.3597,43.3597,33892.0
2022-10-04 15:00:00,44.2,44.22,44.1,44.16,93538.0,43.3597,43.3793,43.2616,43.3205,93538.0
2022-10-04 15:05:00,44.14,44.14,44.02,44.03,41226.0,43.3009,43.3009,43.1832,43.193,41226.0
2022-10-04 15:10:00,44.01,44.01,43.82,43.99,61201.0,43.1733,43.1733,42.987,43.1537,61201.0
2022-10-04 15:15:00,43.97,44.06,43.96,43.99,31306.0,43.1341,43.2224,43.1243,43.1537,31306.0
2022-10-04 15:20:00,43.99,44.04,43.9,44.04,41836.0,43.1537,43.2028,43.0654,43.2028,41836.0
2022-10-04 15:25:00,44.03,44.14,44.0,44.09,64746.0,43.193,43.3009,43.1635,43.2518,64746.0
2022-10-04 15:30:00,44.08,44.08,43.97,44.01,61941.0,43.242,43.242,43.1341,43.1733,61941.0
2022-10-04 15:35:00,44.02,44.25,43.99,44.19,264256.0,43.1832,43.4088,43.1537,43.3499,264256.0
2022-10-04 15:40:00,44.19,44.19,44.09,44.13,114609.0,43.3499,43.3499,43.2518,43.2911,114609.0
2022-10-04 15:45:00,44.13,44.18,44.08,44.14,125863.0,43.2911,43.3401,43.242,43.3009,125863.0
2022-10-04 15:50:00,44.15,44.33,44.15,44.33,223598.0,43.3107,43.4873,43.3107,43.4873,223598.0
2022-10-04 15:55:00,44.33,44.4,44.19,44.4,441321.0,43.4873,43.5559,43.3499,43.5559,441321.0
2022-10-05 09:30:00,43.32,43.64,43.29,43.59,241738.0,42.4965,42.8104,42.467,42.7613,241738.0
2022-10-05 09:35:00,43.6,43.73,43.41,43.45,142521.0,42.7711,42.8987,42.5847,42.624,142521.0
2022-10-05 09:40:00,43.44,43.54,43.33,43.38,83921.0,42.6142,42.7123,42.5063,42.5553,83921.0
2022-10-05 09:45:00,43.35,43.65,43.34,43.54,87634.0,42.5259,42.8202,42.5161,42.7123,87634.0
2022-10-05 09:50:00,43.54,43.61,43.41,43.46,93988.0,42.7123,42.7809,42.5847,42.6338,93988.0
2022-10-05 09:55:00,43.48,43.57,43.47,43.53,56143.0,42.6534,42.7417,42.6436,42.7025,56143.0
2022-10-05 10:00:00,43.53,43.53,43.05,43.1,299881.0,42.7025,42.7025,42.2316,42.2806,299881.0
2022-10-05 10:05:00,43.1,43.18,43.0,43.01,174602.0,42.2806,42.3591,42.1825,42.1924,174602.0
2022-10-05 10:10:00,43.01,43.19,42.98,43.06,126411.0,42.1924,42.3689,42.1629,42.2414,126411.0
2022-10-05 10:15:00,43.0,43.05,42.87,42.9,60204.0,42.1825,42.2316,42.055,42.0844,60204.0
2022-10-05 10:20:00,42.89,43.07,42.88,42.91,52687.0,42.0746,42.2512,42.0648,42.0943,52687.0
2022-10-05 10:25:00,42.91,42.99,42.85,42.88,107902.0,42.0943,42.1727,42.0354,42.0648,107902.0
2022-10-05 10:30:00,42.86,42.94,42.74,42.78,112072.0,42.0452,42.1237,41.9275,41.9667,112072.0
2022-10-05 10:35:00,42.77,42.95,42.77,42.94,57318.0,41.9569,42.1335,41.9569,42.1237,57318.0
2022-10-05 10:40:00,42.93,43.05,42.86,43.0,64665.0,42.1139,42.2316,42.0452,42.1825,64665.0
2022-10-05 10:45:00,42.98,43.06,42.93,42.93,348108.0,42.1629,42.2414,42.1139,42.1139,348108.0
2022-10-05 10:50:00,42.92,42.96,42.83,42.95,69546.0,42.1041,42.1433,42.0158,42.1335,69546.0
2022-10-05 10:55:00,42.96,42.96,42.8,42.83,37436.0,42.1433,42.1433,41.9863,42.0158,37436.0
2022-10-05 11:00:00,42.82,43.03,42.81,43.0,32188.0,42.006,42.212,41.9962,42.1825,32188.0
2022-10-05 11:05:00,42.99,42.99,42.86,42.93,39634.0,42.1727,42.1727,42.0452,42.1139,39634.0
2022-10-05 11:10:00,42.92,43.02,42.86,43.01,54741.0,42.1041,42.2022,42.0452,42.1924,54741.0
2022-10-05 11:15:00,43.02,43.13,42.94,43.12,50466.0,42.2022,42.3101,42.1237,42.3003,50466.0
2022-10-05 11:20:00,43.12,43.15,43.05,43.15,50153.0,42.3003,42.3297,42.2316,42.3297,50153.0
2022-10-05 11:25:00,43.14,43.18,43.06,43.12,36063.0,42.3199,42.3591,42.2414,42.3003,36063.0
2022-10-05 11:30:00,43.12,43.14,43.05,43.12,33752.0,42.3003,42.3199,42.2316,42.3003,33752.0
2022-10-05 11:35:00,43.12,43.32,43.12,43.3,65843.0,42.3003,42.4965,42.3003,42.4768,65843.0
2022-10-05 11:40:00,43.31,43.31,43.23,43.24,27101.0,42.4866,42.4866,42.4082,42.418,27101.0
2022-10-05 11:45:00,43.23,43.29,43.15,43.15,33496.0,42.4082,42.467,42.3297,42.3297,33496.0
2022-10-05 11:50:00,43.15,43.24,43.13,43.22,22002.0,42.3297,42.418,42.3101,42.3984,22002.0
2022-10-05 11:55:00,43.23,43.26,43.2,43.23,13478.0,42.4082,42.4376,42.3787,42.4082,13478.0
2022-10-05 12:00:00,43.24,43.24,43.05,43.1,29567.0,42.418,42.418,42.2316,42.2806,29567.0
2022-10-05 12:05:00,43.13,43.46,43.13,43.42,61342.0,42.3101,42.6338,42.3101,42.5946,61342.0
2022-10-05 12:10:00,43.41,43.62,43.4,43.53,109401.0,42.5847,42.7908,42.5749,42.7025,109401.0
2022-10-05 12:15:00,43.54,43.74,43.53,43.68,40468.0,42.7123,42.9085,42.7025,42.8496,40468.0
2022-10-05 12:20:00,43.66,43.68,43.58,43.64,19442.0,42.83,42.8496,42.7515,42.8104,19442.0
2022-10-05 12:25:00,43.64,43.65,43.53,43.58,16733.0,42.8104,42.8202,42.7025,42.7515,16733.0
2022-10-05 12:30:00,43.56,43.62,43.53,43.54,57895.0,42.7319,42.7908,42.7025,42.7123,57895.0
2022-10-05 12:35:00,43.54,43.59,43.5,43.59,32291.0,42.7123,42.7613,42.673,42.7613,32291.0
2022-10-05 12:40:00,43.59,43.65,43.53,43.65,55200.0,42.7613,42.8202,42.7025,42.8202,55200.0
2022-10-05 12:45:00,43.64,43.9,43.61,43.89,62517.0,42.8104,43.0654,42.7809,43.0556,62517.0
2022-10-05 12:50:00,43.88,43.92,43.81,43.88,121561.0,43.0458,43.0851,42.9771,43.0458,121561.0
2022-10-05 12:55:00,43.88,43.89,43.73,43.75,41547.0,43.0458,43.0556,42.8987,42.9183,41547.0
2022-10-05 13:00:00,43.76,43.83,43.73,43.82,49651.0,42.9281,42.9968,42.8987,42.987,49651.0
2022-10-05 13:05:00,43.82,44.0,43.82,43.9,77559.0,42.987,43.1635,42.987,43.0654,77559.0
2022-10-05 13:10:00,43.9,43.99,43.9,43.98,44402.0,43.0654,43.1537,43.0654,43.1439,44402.0
2022-10-05 13:15:00,44.0,44.14,43.98,44.14,76185.0,43.1635,43.3009,43.1439,43.3009,76185.0
2022-10-05 13:20:00,44.15,44.29,44.14,44.14,69470.0,43.3107,43.448,43.3009,43.3009,69470.0
2022-10-05 13:25:00,44.12,44.15,44.06,44.08,52597.0,43.2812,43.3107,43.2224,43.242,52597.0
2022-10-05 13:30:00,44.08,44.11,43.99,43.99,24098.0,43.242,43.2714,43.1537,43.1537,24098.0
2022-10-05 13:35:00,43.99,44.07,43.96,44.07,29439.0,43.1537,43.2322,43.1243,43.2322,29439.0
2022-10-05 13:40:00,44.07,44.07,43.96,44.05,28825.0,43.2322,43.2322,43.1243,43.2126,28825.0
2022-10-05 13:45:00,44.05,44.17,44.01,44.12,18508.0,43.2126,43.3303,43.1733,43.2812,18508.0
2022-10-05 13:50:00,44.13,44.14,43.99,44.03,9776.0,43.2911,43.3009,43.1537,43.193,9776.0
2022-10-05 13:55:00,44.01,44.05,43.88,43.89,26315.0,43.1733,43.2126,43.0458,43.0556,26315.0
2022-10-05 14:00:00,43.9,44.05,43.85,44.0,47040.0,43.0654,43.2126,43.0164,43.1635,47040.0
2022-10-05 14:05:00,44.0,44.06,43.97,43.98,27442.0,43.1635,43.2224,43.1341,43.1439,27442.0
2022-10-05 14:10:00,43.98,44.13,43.98,44.08,22131.0,43.1439,43.2911,43.1439,43.242,22131.0
2022-10-05 14:15:00,44.08,44.21,44.05,44.2,50779.0,43.242,43.3695,43.2126,43.3597,50779.0
2022-10-05 14:20:00,44.18,44.19,44.13,44.18,31205.0,43.3401,43.3499,43.2911,43.3401,31205.0
2022-10-05 14:25:00,44.16,44.2,44.05,44.16,15806.0,43.3205,43.3597,43.2126,43.3205,15806.0
2022-10-05 14:30:00,44.16,44.2,44.05,44.06,28607.0,43.3205,43.3597,43.2126,43.2224,28607.0
2022-10-05 14:35:00,44.06,44.24,44.06,44.18,60828.0,43.2224,43.399,43.2224,43.3401,60828.0
2022-10-05 14:40:00,44.19,44.22,44.14,44.2,21466.0,43.3499,43.3793,43.3009,43.3597,21466.0
2022-10-05 14:45:00,44.21,44.27,44.18,44.18,46351.0,43.3695,43.4284,43.3401,43.3401,46351.0
2022-10-05 14:50:00,44.21,44.31,44.14,44.24,28042.0,43.3695,43.4676,43.3009,43.399,28042.0
2022-10-05 14:55:00,44.23,44.33,44.23,44.32,34630.0,43.3892,43.4873,43.3892,43.4774,34630.0
2022-10-05 15:00:00,44.33,44.52,44.33,44.48,86437.0,43.4873,43.6736,43.4873,43.6344,86437.0
2022-10-05 15:05:00,44.5,44.52,44.39,44.46,45651.0,43.654,43.6736,43.5461,43.6148,45651.0
2022-10-05 15:10:00,44.45,44.61,44.41,44.61,46625.0,43.605,43.7619,43.5657,43.7619,46625.0
2022-10-05 15:15:00,44.62,44.75,44.57,44.67,62535.0,43.7717,43.8993,43.7227,43.8208,62535.0
2022-10-05 15:20:00,44.66,44.68,44.57,44.63,37132.0,43.811,43.8306,43.7227,43.7816,37132.0
2022-10-05 15:25:00,44.61,44.61,44.51,44.51,17590.0,43.7619,43.7619,43.6638,43.6638,17590.0
2022-10-05 15:30:00,44.52,44.6,44.5,44.52,46169.0,43.6736,43.7521,43.654,43.6736,46169.0
2022-10-05 15:35:00,44.52,44.58,44.45,44.48,53571.0,43.6736,43.7325,43.605,43.6344,53571.0
2022-10-05 15:40:00,44.47,44.52,44.42,44.51,37664.0,43.6246,43.6736,43.5755,43.6638,37664.0
2022-10-05 15:45:00,44.48,44.55,44.37,44.4,53245.0,43.6344,43.7031,43.5265,43.5559,53245.0
2022-10-05 15:50:00,44.39,44.39,44.05,44.12,229605.0,43.5461,43.5461,43.2126,43.2812,229605.0
2022-10-05 15:55:00,44.13,44.24,44.04,44.2,168673.0,43.2911,43.399,43.2028,43.3597,168673.0
2022-10-06 09:30:00,43.79,44.14,43.76,44.12,150617.0,42.9575,43.3009,42.9281,43.2812,150617.0
2022-10-06 09:35:00,44.11,44.28,43.95,44.28,92316.0,43.2714,43.4382,43.1145,43.4382,92316.0
2022-10-06 09:40:00,44.28,44.54,44.25,44.37,219698.0,43.4382,43.6933,43.4088,43.5265,219698.0
2022-10-06 09:45:00,44.38,44.41,44.11,44.16,100691.0,43.5363,43.5657,43.2714,43.3205,100691.0
2022-10-06 09:50:00,44.17,44.41,44.14,44.33,33304.0,43.3303,43.5657,43.3009,43.4873,33304.0
2022-10-06 09:55:00,44.3,44.31,43.9,43.95,105657.0,43.4578,43.4676,43.0654,43.1145,105657.0
2022-10-06 10:00:00,43.95,43.95,43.6,43.7,190493.0,43.1145,43.1145,42.7711,42.8692,190493.0
2022-10-06 10:05:00,43.68,43.7,43.49,43.6,100717.0,42.8496,42.8692,42.6632,42.7711,100717.0
2022-10-06 10:10:00,43.58,43.59,43.38,43.48,126212.0,42.7515,42.7613,42.5553,42.6534,126212.0
2022-10-06 10:15:00,43.5,43.72,43.48,43.52,63303.0,42.673,42.8889,42.6534,42.6927,63303.0
2022-10-06 10:20:00,43.58,43.62,43.46,43.53,52257.0,42.7515,42.7908,42.6338,42.7025,52257.0
2022-10-06 10:25:00,43.55,43.62,43.34,43.37,116884.0,42.7221,42.7908,42.5161,42.5455,116884.0
2022-10-06 10:30:00,43.35,43.5,43.31,43.33,79118.0,42.5259,42.673,42.4866,42.5063,79118.0
2022-10-06 10:35:00,43.32,43.56,43.3,43.48,60921.0,42.4965,42.7319,42.4768,42.6534,60921.0
2022-10-06 10:40:00,43.48,43.65,43.48,43.58,55894.0,42.6534,42.8202,42.6534,42.7515,55894.0
2022-10-06 10:45:00,43.54,43.85,43.52,43.84,72249.0,42.7123,43.0164,42.6927,43.0066,72249.0
2022-10-06 10:50:00,43.84,43.88,43.78,43.87,88412.0,43.0066,43.0458,42.9477,43.036,88412.0
2022-10-06 10:55:00,43.87,44.01,43.79,43.99,50751.0,43.036,43.1733,42.9575,43.1537,50751.0
2022-10-06 11:00:00,44.02,44.02,43.7,43.73,137063.0,43.1832,43.1832,42.8692,42.8987,137063.0
2022-10-06 11:05:00,43.74,43.9,43.74,43.79,57270.0,42.9085,43.0654,42.9085,42.9575,57270.0
2022-10-06 11:10:00,43.8,43.81,43.64,43.67,69522.0,42.9673,42.9771,42.8104,42.8398,69522.0
2022-10-06 11:15:00,43.67,44.0,43.65,43.97,85265.0,42.8398,43.1635,42.8202,43.1341,85265.0
2022-10-06 11:20:00,43.97,44.09,43.93,44.04,94674.0,43.1341,43.2518,43.0949,43.2028,94674.0
2022-10-06 11:25:00,44.03,44.05,43.91,44.02,77386.0,43.193,43.2126,43.0752,43.1832,77386.0
2022-10-06 11:30:00,44.02,44.02,43.89,43.89,39490.0,43.1832,43.1832,43.0556,43.0556,39490.0
2022-10-06 11:35:00,43.89,44.0,43.82,43.83,22717.0,43.0556,43.1635,42.987,42.9968,22717.0
2022-10-06 11:40:00,43.8,43.92,43.78,43.84,30889.0,42.9673,43.0851,42.9477,43.0066,30889.0
2022-10-06 11:45:00,43.84,44.01,43.83,43.96,28030.0,43.0066,43.1733,42.9968,43.1243,28030.0
2022-10-06 11:50:00,43.96,44.12,43.93,43.99,102483.0,43.1243,43.2812,43.0949,43.1537,102483.0
2022-10-06 11:55:00,43.98,44.02,43.57,43.61,142614.0,43.1439,43.1832,42.7417,42.7809,142614.0
2022-10-06 12:00:00,43.59,43.66,43.5,43.5,35241.0,42.7613,42.83,42.673,42.673,35241.0
2022-10-06 12:05:00,43.52,43.57,43.5,43.52,59759.0,42.6927,42.7417,42.673,42.6927,59759.0
2022-10-06 12:10:00,43.52,43.58,43.46,43.48,56888.0,42.6927,42.7515,42.6338,42.6534,56888.0
2022-10-06 12:15:00,43.51,43.56,43.42,43.53,36299.0,42.6828,42.7319,42.5946,42.7025,36299.0
2022-10-06 12:20:00,43.54,43.68,43.52,43.62,49172.0,42.7123,42.8496,42.6927,42.7908,49172.0
2022-10-06 12:25:00,43.68,43.75,43.65,43.74,24831.0,42.8496,42.9183,42.8202,42.9085,24831.0
2022-10-06 12:30:00,43.73,43.75,43.61,43.75,73122.0,42.8987,42.9183,42.7809,42.9183,73122.0
2022-10-06 12:35:00,43.73,43.79,43.7,43.79,15557.0,42.8987,42.9575,42.8692,42.9575,15557.0
2022-10-06 12:40:00,43.78,43.89,43.75,43.85,33966.0,42.9477,43.0556,42.9183,43.0164,33966.0
2022-10-06 12:45:00,43.87,43.97,43.82,43.89,78588.0,43.036,43.1341,42.987,43.0556,78588.0
2022-10-06 12:50:00,43.9,43.91,43.8,43.82,91938.0,43.0654,43.0752,42.9673,42.987,91938.0
2022-10-06 12:55:00,43.82,43.86,43.77,43.78,31278.0,42.987,43.0262,42.9379,42.9477,31278.0
2022-10-06 13:00:00,43.79,43.84,43.67,43.72,31554.0,42.9575,43.0066,42.8398,42.8889,31554.0
2022-10-06 13:05:00,43.73,43.76,43.61,43.62,28136.0,42.8987,42.9281,42.7809,42.7908,28136.0
2022-10-06 13:10:00,43.61,43.82,43.61,43.82,28459.0,42.7809,42.987,42.7809,42.987,28459.0
2022-10-06 13:15:00,43.81,43.88,43.76,43.8,93502.0,42.9771,43.0458,42.9281,42.9673,93502.0
2022-10-06 13:20:00,43.8,43.9,43.78,43.79,156946.0,42.9673,43.0654,42.9477,42.9575,156946.0
2022-10-06 13:25:00,43.79,43.86,43.74,43.86,37590.0,42.9575,43.0262,42.9085,43.0262,37590.0
2022-10-06 13:30:00,43.85,43.85,43.64,43.69,49775.0,43.0164,43.0164,42.8104,42.8594,49775.0
2022-10-06 13:35:00,43.7,43.7,43.6,43.63,32350.0,42.8692,42.8692,42.7711,42.8006,32350.0
2022-10-06 13:40:00,43.64,43.76,43.64,43.76,40556.0,42.8104,42.9281,42.8104,42.9281,40556.0
2022-10-06 13:45:00,43.76,43.8,43.73,43.79,18024.0,42.9281,42.9673,42.8987,42.9575,18024.0
2022-10-06 13:50:00,43.78,43.8,43.69,43.74,22325.0,42.9477,42.9673,42.8594,42.9085,22325.0
2022-10-06 13:55:00,43.77,43.83,43.75,43.76,19268.0,42.9379,42.9968,42.9183,42.9281,19268.0
2022-10-06 14:00:00,43.76,43.76,43.59,43.6,66948.0,42.9281,42.9281,42.7613,42.7711,66948.0
2022-10-06 14:05:00,43.6,43.61,43.52,43.56,40684.0,42.7711,42.7809,42.6927,42.7319,40684.0
2022-10-06 14:10:00,43.56,43.61,43.51,43.56,35157.0,42.7319,42.7809,42.6828,42.7319,35157.0
2022-10-06 14:15:00,43.55,43.56,43.45,43.47,29086.0,42.7221,42.7319,42.624,42.6436,29086.0
2022-10-06 14:20:00,43.47,43.58,43.47,43.54,17138.0,42.6436,42.7515,42.6436,42.7123,17138.0
2022-10-06 14:25:00,43.54,43.6,43.5,43.52,24375.0,42.7123,42.7711,42.673,42.6927,24375.0
2022-10-06 14:30:00,43.52,43.65,43.44,43.47,57861.0,42.6927,42.8202,42.6142,42.6436,57861.0
2022-10-06 14:35:00,43.49,43.6,43.49,43.51,24167.0,42.6632,42.7711,42.6632,42.6828,24167.0
2022-10-06 14:40:00,43.5,43.55,43.44,43.44,18492.0,42.673,42.7221,42.6142,42.6142,18492.0
2022-10-06 14:45:00,43.43,43.43,43.25,43.26,118029.0,42.6044,42.6044,42.4278,42.4376,118029.0
2022-10-06 14:50:00,43.25,43.29,43.14,43.27,113273.0,42.4278,42.467,42.3199,42.4474,113273.0
2022-10-06 14:55:00,43.26,43.4,43.26,43.31,46870.0,42.4376,42.5749,42.4376,42.4866,46870.0
2022-10-06 15:00:00,43.29,43.33,43.19,43.31,51255.0,42.467,42.5063,42.3689,42.4866,51255.0
2022-10-06 15:05:00,43.3,43.3,43.21,43.26,25411.0,42.4768,42.4768,42.3885,42.4376,25411.0
2022-10-06 15:10:00,43.27,43.32,43.12,43.32,51107.0,42.4474,42.4965,42.3003,42.4965,51107.0
2022-10-06 15:15:00,43.32,43.37,43.22,43.3,89215.0,42.4965,42.5455,42.3984,42.4768,89215.0
2022-10-06 15:20:00,43.29,43.51,43.26,43.38,106820.0,42.467,42.6828,42.4376,42.5553,106820.0
2022-10-06 15:25:00,43.39,43.55,43.37,43.55,45950.0,42.5651,42.7221,42.5455,42.7221,45950.0
2022-10-06 15:30:00,43.55,43.57,43.43,43.46,44355.0,42.7221,42.7417,42.6044,42.6338,44355.0
2022-10-06 15:35:00,43.44,43.48,43.38,43.41,54324.0,42.6142,42.6534,42.5553,42.5847,54324.0
2022-10-06 15:40:00,43.39,43.46,43.35,43.43,28512.0,42.5651,42.6338,42.5259,42.6044,28512.0
2022-10-06 15:45:00,43.41,43.49,43.32,43.33,47106.0,42.5847,42.6632,42.4965,42.5063,47106.0
2022-10-06 15:50:00,43.33,43.43,43.26,43.37,99499.0,42.5063,42.6044,42.4376,42.5455,99499.0
2022-10-06 15:55:00,43.37,43.46,43.19,43.25,314776.0,42.5455,42.6338,42.3689,42.4278,314776.0
2022-10-07 09:30:00,42.27,42.34,41.98,42.17,543549.0,41.4664,41.5351,41.1819,41.3683,543549.0
2022-10-07 09:35:00,42.15,42.25,42.01,42.13,300082.0,41.3487,41.4468,41.2114,41.3291,300082.0
2022-10-07 09:40:00,42.12,42.29,41.73,41.78,179477.0,41.3193,41.486,40.9367,40.9857,179477.0
2022-10-07 09:45:00,41.77,41.84,41.64,41.65,251663.0,40.9759,41.0446,40.8484,40.8582,251663.0
2022-10-07 09:50:00,41.63,41.73,41.56,41.61,143974.0,40.8386,40.9367,40.7699,40.819,143974.0
2022-10-07 09:55:00,41.59,41.61,41.43,41.46,392368.0,40.7993,40.819,40.6424,40.6718,392368.0
2022-10-07 10:00:00,41.46,41.54,41.29,41.33,264621.0,40.6718,40.7503,40.505,40.5443,264621.0
2022-10-07 10:05:00,41.34,41.55,41.32,41.48,110869.0,40.5541,40.7601,40.5345,40.6914,110869.0
2022-10-07 10:10:00,41.46,41.58,41.44,41.48,158050.0,40.6718,40.7895,40.6522,40.6914,158050.0
2022-10-07 10:15:00,41.49,41.65,41.46,41.63,190732.0,40.7012,40.8582,40.6718,40.8386,190732.0
2022-10-07 10:20:00,41.62,41.78,41.6,41.67,169713.0,40.8288,40.9857,40.8092,40.8778,169713.0
2022-10-07 10:25:00,41.67,41.73,41.59,41.62,67720.0,40.8778,40.9367,40.7993,40.8288,67720.0
2022-10-07 10:30:00,41.63,41.66,41.55,41.57,49720.0,40.8386,40.868,40.7601,40.7797,49720.0
2022-10-07 10:35:00,41.54,41.57,41.48,41.49,74177.0,40.7503,40.7797,40.6914,40.7012,74177.0
2022-10-07 10:40:00,41.48,41.7,41.48,41.7,106063.0,40.6914,40.9073,40.6914,40.9073,106063.0
2022-10-07 10:45:00,41.69,41.83,41.67,41.77,206109.0,40.8974,41.0348,40.8778,40.9759,206109.0
2022-10-07 10:50:00,41.77,41.78,41.58,41.73,61541.0,40.9759,40.9857,40.7895,40.9367,61541.0
2022-10-07 10:55:00,41.74,41.8,41.64,41.68,51812.0,40.9465,41.0054,40.8484,40.8876,51812.0
2022-10-07 11:00:00,41.69,41.82,41.69,41.79,27274.0,40.8974,41.025,40.8974,40.9955,27274.0
2022-10-07 11:05:00,41.77,41.77,41.59,41.61,32058.0,40.9759,40.9759,40.7993,40.819,32058.0
2022-10-07 11:10:00,41.6,41.69,41.54,41.61,34861.0,40.8092,40.8974,40.7503,40.819,34861.0
2022-10-07 11:15:00,41.62,41.64,41.42,41.42,34345.0,40.8288,40.8484,40.6326,40.6326,34345.0
2022-10-07 11:20:00,41.43,41.5,41.36,41.46,89012.0,40.6424,40.7111,40.5737,40.6718,89012.0
2022-10-07 11:25:00,41.47,41.55,41.43,41.53,36379.0,40.6816,40.7601,40.6424,40.7405,36379.0
2022-10-07 11:30:00,41.53,41.6,41.43,41.45,79603.0,40.7405,40.8092,40.6424,40.662,79603.0
2022-10-07 11:35:00,41.45,41.56,41.45,41.49,24794.0,40.662,40.7699,40.662,40.7012,24794.0
2022-10-07 11:40:00,41.48,41.53,41.35,41.41,117039.0,40.6914,40.7405,40.5639,40.6228,117039.0
2022-10-07 11:45:00,41.41,41.46,41.33,41.33,70890.0,40.6228,40.6718,40.5443,40.5443,70890.0
2022-10-07 11:50:00,41.32,41.45,41.31,41.33,50147.0,40.5345,40.662,40.5247,40.5443,50147.0
2022-10-07 11:55:00,41.33,41.44,41.33,41.41,15033.0,40.5443,40.6522,40.5443,40.6228,15033.0
2022-10-07 12:00:00,41.4,41.44,41.33,41.42,102466.0,40.613,40.6522,40.5443,40.6326,102466.0
2022-10-07 12:05:00,41.43,41.49,41.39,41.45,49499.0,40.6424,40.7012,40.6031,40.662,49499.0
2022-10-07 12:10:00,41.46,41.53,41.38,41.38,20350.0,40.6718,40.7405,40.5933,40.5933,20350.0
2022-10-07 12:15:00,41.39,41.43,41.37,41.39,10795.0,40.6031,40.6424,40.5835,40.6031,10795.0
2022-10-07 12:20:00,41.38,41.39,41.18,41.19,145239.0,40.5933,40.6031,40.3971,40.407,145239.0
2022-10-07 12:25:00,41.19,41.24,41.15,41.18,18886.0,40.407,40.456,40.3677,40.3971,18886.0
2022-10-07 12:30:00,41.17,41.17,41.08,41.11,88453.0,40.3873,40.3873,40.299,40.3285,88453.0
2022-10-07 12:35:00,41.11,41.16,41.1,41.15,27904.0,40.3285,40.3775,40.3187,40.3677,27904.0
2022-10-07 12:40:00,41.16,41.16,41.04,41.06,77242.0,40.3775,40.3775,40.2598,40.2794,77242.0
2022-10-07 12:45:00,41.07,41.08,40.99,41.02,58875.0,40.2892,40.299,40.2108,40.2402,58875.0
2022-10-07 12:50:00,40.99,41.06,40.98,41.01,49335.0,40.2108,40.2794,40.2009,40.2304,49335.0
2022-10-07 12:55:00,41.02,41.08,41.02,41.06,32472.0,40.2402,40.299,40.2402,40.2794,32472.0
2022-10-07 13:00:00,41.06,41.06,40.91,40.97,282327.0,40.2794,40.2794,40.1323,40.1911,282327.0
2022-10-07 13:05:00,40.97,41.01,40.9,40.93,90250.0,40.1911,40.2304,40.1225,40.1519,90250.0
2022-10-07 13:10:00,40.93,41.05,40.92,41.05,103339.0,40.1519,40.2696,40.1421,40.2696,103339.0
2022-10-07 13:15:00,41.05,41.15,41.03,41.13,40454.0,40.2696,40.3677,40.25,40.3481,40454.0
2022-10-07 13:20:00,41.12,41.13,41.04,41.05,25282.0,40.3383,40.3481,40.2598,40.2696,25282.0
2022-10-07 13:25:00,41.06,41.14,41.05,41.07,15257.0,40.2794,40.3579,40.2696,40.2892,15257.0
2022-10-07 13:30:00,41.05,41.07,40.98,41.02,36557.0,40.2696,40.2892,40.2009,40.2402,36557.0
2022-10-07 13:35:00,41.01,41.08,41.01,41.04,205687.0,40.2304,40.299,40.2304,40.2598,205687.0
2022-10-07 13:40:00,41.04,41.19,41.04,41.14,40226.0,40.2598,40.407,40.2598,40.3579,40226.0
2022-10-07 13:45:00,41.13,41.16,41.03,41.05,28982.0,40.3481,40.3775,40.25,40.2696,28982.0
2022-10-07 13:50:00,41.05,41.1,40.99,41.02,76008.0,40.2696,40.3187,40.2108,40.2402,76008.0
2022-10-07 13:55:00,41.02,41.05,40.94,40.98,20517.0,40.2402,40.2696,40.1617,40.2009,20517.0
2022-10-07 14:00:00,40.97,41.04,40.94,41.0,14318.0,40.1911,40.2598,40.1617,40.2206,14318.0
2022-10-07 14:05:00,41.0,41.05,40.97,40.98,14723.0,40.2206,40.2696,40.1911,40.2009,14723.0
2022-10-07 14:10:00,40.99,41.02,40.87,41.0,81172.0,40.2108,40.2402,40.093,40.2206,81172.0
2022-10-07 14:15:00,41.03,41.06,40.94,40.94,17422.0,40.25,40.2794,40.1617,40.1617,17422.0
2022-10-07 14:20:00,40.94,40.96,40.82,40.84,231110.0,40.1617,40.1813,40.044,40.0636,231110.0
2022-10-07 14:25:00,40.85,40.89,40.79,40.81,61108.0,40.0734,40.1127,40.0146,40.0342,61108.0
2022-10-07 14:30:00,40.79,40.82,40.73,40.81,80353.0,40.0146,40.044,39.9557,40.0342,80353.0
2022-10-07 14:35:00,40.81,40.9,40.8,40.84,82217.0,40.0342,40.1225,40.0244,40.0636,82217.0
2022-10-07 14:40:00,40.83,40.89,40.76,40.76,21357.0,40.0538,40.1127,39.9851,39.9851,21357.0
2022-10-07 14:45:00,40.77,40.8,40.71,40.79,118807.0,39.9949,40.0244,39.9361,40.0146,118807.0
2022-10-07 14:50:00,40.8,40.83,40.76,40.8,58945.0,40.0244,40.0538,39.9851,40.0244,58945.0
2022-10-07 14:55:00,40.81,40.85,40.76,40.83,71501.0,40.0342,40.0734,39.9851,40.0538,71501.0
2022-10-07 15:00:00,40.83,40.99,40.83,40.98,136432.0,40.0538,40.2108,40.0538,40.2009,136432.0
2022-10-07 15:05:00,40.98,40.99,40.84,40.85,43633.0,40.2009,40.2108,40.0636,40.0734,43633.0
2022-10-07 15:10:00,40.85,40.9,40.73,40.74,107798.0,40.0734,40.1225,39.9557,39.9655,107798.0
2022-10-07 15:15:00,40.74,40.78,40.66,40.67,113457.0,39.9655,40.0047,39.887,39.8968,113457.0
2022-10-07 15:20:00,40.68,40.72,40.59,40.65,71677.0,39.9066,39.9459,39.8184,39.8772,71677.0
2022-10-07 15:25:00,40.65,40.65,40.48,40.55,143363.0,39.8772,39.8772,39.7104,39.7791,143363.0
2022-10-07 15:30:00,40.55,40.55,40.39,40.44,146349.0,39.7791,39.7791,39.6222,39.6712,146349.0
2022-10-07 15:35:00,40.44,40.7,40.4,40.7,123352.0,39.6712,39.9263,39.632,39.9263,123352.0
2022-10-07 15:40:00,40.67,40.84,40.64,40.82,176931.0,39.8968,40.0636,39.8674,40.044,176931.0
2022-10-07 15:45:00,40.77,40.8,40.65,40.68,184989.0,39.9949,40.0244,39.8772,39.9066,184989.0
2022-10-07 15:50:00,40.68,40.93,40.68,40.8,256000.0,39.9066,40.1519,39.9066,40.0244,256000.0
2022-10-07 15:55:00,40.8,40.93,40.7,40.82,264308.0,40.0244,40.1519,39.9263,40.044,264308.0
2022-10-10 09:30:00,41.08,41.14,40.84,40.94,180834.0,40.299,40.3579,40.0636,40.1617,180834.0
2022-10-10 09:35:00,40.94,41.05,40.77,40.81,69401.0,40.1617,40.2696,39.9949,40.0342,69401.0
2022-10-10 09:40:00,40.82,40.99,40.71,40.87,198755.0,40.044,40.2108,39.9361,40.093,198755.0
2022-10-10 09:45:00,40.87,41.03,40.83,40.85,36837.0,40.093,40.25,40.0538,40.0734,36837.0
2022-10-10 09:50:00,40.85,40.93,40.59,40.59,139261.0,40.0734,40.1519,39.8184,39.8184,139261.0
2022-10-10 09:55:00,40.57,40.7,40.55,40.56,106493.0,39.7987,39.9263,39.7791,39.7889,106493.0
2022-10-10 10:00:00,40.56,40.61,40.45,40.48,73910.0,39.7889,39.838,39.681,39.7104,73910.0
2022-10-10 10:05:00,40.49,40.67,40.42,40.44,245940.0,39.7203,39.8968,39.6516,39.6712,245940.0
2022-10-10 10:10:00,40.43,40.54,40.43,40.49,47555.0,39.6614,39.7693,39.6614,39.7203,47555.0
2022-10-10 10:15:00,40.47,40.6,40.46,40.57,113025.0,39.7006,39.8282,39.6908,39.7987,113025.0
2022-10-10 10:20:00,40.56,40.64,40.56,40.59,47169.0,39.7889,39.8674,39.7889,39.8184,47169.0
2022-10-10 10:25:00,40.59,40.87,40.54,40.76,137736.0,39.8184,40.093,39.7693,39.9851,137736.0
2022-10-10 10:30:00,40.77,40.87,40.49,40.56,146761.0,39.9949,40.093,39.7203,39.7889,146761.0
2022-10-10 10:35:00,40.55,40.58,40.24,40.24,177682.0,39.7791,39.8085,39.475,39.475,177682.0
2022-10-10 10:40:00,40.26,40.31,40.21,40.26,103106.0,39.4946,39.5437,39.4456,39.4946,103106.0
2022-10-10 10:45:00,40.28,40.36,40.24,40.3,31144.0,39.5143,39.5927,39.475,39.5339,31144.0
2022-10-10 10:50:00,40.28,40.33,40.15,40.18,97498.0,39.5143,39.5633,39.3867,39.4162,97498.0
2022-10-10 10:55:00,40.17,40.26,40.12,40.25,21516.0,39.4063,39.4946,39.3573,39.4848,21516.0
2022-10-10 11:00:00,40.24,40.24,40.05,40.07,60727.0,39.475,39.475,39.2886,39.3082,60727.0
2022-10-10 11:05:00,40.05,40.18,40.05,40.14,19985.0,39.2886,39.4162,39.2886,39.3769,19985.0
2022-10-10 11:10:00,40.13,40.28,40.13,40.26,23040.0,39.3671,39.5143,39.3671,39.4946,23040.0
2022-10-10 11:15:00,40.27,40.28,40.15,40.18,19749.0,39.5044,39.5143,39.3867,39.4162,19749.0
2022-10-10 11:20:00,40.16,40.43,40.16,40.4,189041.0,39.3965,39.6614,39.3965,39.632,189041.0
2022-10-10 11:25:00,40.38,40.39,40.24,40.27,37064.0,39.6123,39.6222,39.475,39.5044,37064.0
2022-10-10 11:30:00,40.28,40.31,40.22,40.3,78303.0,39.5143,39.5437,39.4554,39.5339,78303.0
2022-10-10 11:35:00,40.3,40.32,40.21,40.21,37122.0,39.5339,39.5535,39.4456,39.4456,37122.0
2022-10-10 11:40:00,40.21,40.3,40.15,40.29,25987.0,39.4456,39.5339,39.3867,39.5241,25987.0
2022-10-10 11:45:00,40.3,40.38,40.26,40.37,25391.0,39.5339,39.6123,39.4946,39.6025,25391.0
2022-10-10 11:50:00,40.36,40.53,40.35,40.47,54863.0,39.5927,39.7595,39.5829,39.7006,54863.0
2022-10-10 11:55:00,40.47,40.5,40.38,40.38,23982.0,39.7006,39.7301,39.6123,39.6123,23982.0
2022-10-10 12:00:00,40.37,40.39,40.33,40.37,13026.0,39.6025,39.6222,39.5633,39.6025,13026.0
2022-10-10 12:05:00,40.36,40.41,40.22,40.24,21635.0,39.5927,39.6418,39.4554,39.475,21635.0
2022-10-10 12:10:00,40.24,40.28,40.2,40.26,15538.0,39.475,39.5143,39.4358,39.4946,15538.0
2022-10-10 12:15:00,40.26,40.3,40.19,40.19,23463.0,39.4946,39.5339,39.426,39.426,23463.0
2022-10-10 12:20:00,40.18,40.19,40.0,40.03,82981.0,39.4162,39.426,39.2396,39.269,82981.0
2022-10-10 12:25:00,40.02,40.07,39.95,39.98,106572.0,39.2592,39.3082,39.1905,39.22,106572.0
2022-10-10 12:30:00,39.97,40.04,39.94,39.96,43246.0,39.2101,39.2788,39.1807,39.2003,43246.0
2022-10-10 12:35:00,39.98,40.02,39.93,40.02,15979.0,39.22,39.2592,39.1709,39.2592,15979.0
2022-10-10 12:40:00,40.02,40.05,39.96,40.01,22427.0,39.2592,39.2886,39.2003,39.2494,22427.0
2022-10-10 12:45:00,40.0,40.0,39.93,39.95,38071.0,39.2396,39.2396,39.1709,39.1905,38071.0
2022-10-10 12:50:00,39.96,39.96,39.86,39.87,41369.0,39.2003,39.2003,39.1022,39.112,41369.0
2022-10-10 12:55:00,39.89,39.95,39.83,39.83,43415.0,39.1317,39.1905,39.0728,39.0728,43415.0
2022-10-10 13:00:00,39.82,39.83,39.72,39.75,43798.0,39.063,39.0728,38.9649,38.9943,43798.0
2022-10-10 13:05:00,39.77,39.78,39.71,39.75,29368.0,39.0139,39.0238,38.9551,38.9943,29368.0
2022-10-10 13:10:00,39.75,39.96,39.68,39.89,72158.0,38.9943,39.2003,38.9257,39.1317,72158.0
2022-10-10 13:15:00,39.9,39.97,39.81,39.9,24584.0,39.1415,39.2101,39.0532,39.1415,24584.0
2022-10-10 13:20:00,39.89,39.99,39.89,39.93,35766.0,39.1317,39.2298,39.1317,39.1709,35766.0
2022-10-10 13:25:00,39.93,40.0,39.91,39.98,31656.0,39.1709,39.2396,39.1513,39.22,31656.0
2022-10-10 13:30:00,39.95,40.16,39.95,40.06,66757.0,39.1905,39.3965,39.1905,39.2984,66757.0
2022-10-10 13:35:00,40.09,40.19,40.07,40.16,45312.0,39.3279,39.426,39.3082,39.3965,45312.0
2022-10-10 13:40:00,40.18,40.18,40.1,40.1,18068.0,39.4162,39.4162,39.3377,39.3377,18068.0
2022-10-10 13:45:00,40.1,40.64,40.1,40.58,144102.0,39.3377,39.8674,39.3377,39.8085,144102.0
2022-10-10 13:50:00,40.55,40.73,40.53,40.69,58805.0,39.7791,39.9557,39.7595,39.9165,58805.0
2022-10-10 13:55:00,40.69,40.7,40.53,40.54,64529.0,39.9165,39.9263,39.7595,39.7693,64529.0
2022-10-10 14:00:00,40.55,40.57,40.47,40.5,34460.0,39.7791,39.7987,39.7006,39.7301,34460.0
2022-10-10 14:05:00,40.48,40.49,40.37,40.41,53145.0,39.7104,39.7203,39.6025,39.6418,53145.0
2022-10-10 14:10:00,40.4,40.43,40.3,40.32,23313.0,39.632,39.6614,39.5339,39.5535,23313.0
2022-10-10 14:15:00,40.32,40.33,40.27,40.3,21879.0,39.5535,39.5633,39.5044,39.5339,21879.0
2022-10-10 14:20:00,40.3,40.36,40.18,40.25,25949.0,39.5339,39.5927,39.4162,39.4848,25949.0
2022-10-10 14:25:00,40.24,40.37,40.23,40.31,23542.0,39.475,39.6025,39.4652,39.5437,23542.0
2022-10-10 14:30:00,40.33,40.52,40.29,40.48,68315.0,39.5633,39.7497,39.5241,39.7104,68315.0
2022-10-10 14:35:00,40.46,40.55,40.45,40.55,28356.0,39.6908,39.7791,39.681,39.7791,28356.0
2022-10-10 14:40:00,40.56,40.58,40.39,40.44,30577.0,39.7889,39.8085,39.6222,39.6712,30577.0
2022-10-10 14:45:00,40.41,40.44,40.31,40.34,36128.0,39.6418,39.6712,39.5437,39.5731,36128.0
2022-10-10 14:50:00,40.34,40.44,40.32,40.4,19147.0,39.5731,39.6712,39.5535,39.632,19147.0
2022-10-10 14:55:00,40.41,40.41,40.25,40.32,41415.0,39.6418,39.6418,39.4848,39.5535,41415.0
2022-10-10 15:00:00,40.32,40.44,40.21,40.27,25673.0,39.5535,39.6712,39.4456,39.5044,25673.0
2022-10-10 15:05:00,40.27,40.35,40.23,40.35,21092.0,39.5044,39.5829,39.4652,39.5829,21092.0
2022-10-10 15:10:00,40.31,40.46,40.31,40.45,24092.0,39.5437,39.6908,39.5437,39.681,24092.0
2022-10-10 15:15:00,40.44,40.61,40.43,40.58,69358.0,39.6712,39.838,39.6614,39.8085,69358.0
2022-10-10 15:20:00,40.6,40.64,40.49,40.56,41684.0,39.8282,39.8674,39.7203,39.7889,41684.0
2022-10-10 15:25:00,40.52,40.52,40.34,40.36,69923.0,39.7497,39.7497,39.5731,39.5927,69923.0
2022-10-10 15:30:00,40.38,40.48,40.33,40.43,35671.0,39.6123,39.7104,39.5633,39.6614,35671.0
2022-10-10 15:35:00,40.42,40.58,40.4,40.51,28477.0,39.6516,39.8085,39.632,39.7399,28477.0
2022-10-10 15:40:00,40.52,40.52,40.35,40.4,21752.0,39.7497,39.7497,39.5829,39.632,21752.0
2022-10-10 15:45:00,40.38,40.55,40.36,40.49,47495.0,39.6123,39.7791,39.5927,39.7203,47495.0
2022-10-10 15:50:00,40.46,40.56,40.34,40.48,58148.0,39.6908,39.7889,39.5731,39.7104,58148.0
2022-10-10 15:55:00,40.46,40.46,40.2,40.21,89695.0,39.6908,39.6908,39.4358,39.4456,89695.0
2022-10-11 09:30:00,39.8,39.94,39.67,39.71,148690.0,39.0434,39.1807,38.9158,38.9551,148690.0
2022-10-11 09:35:00,39.7,39.73,39.57,39.61,120780.0,38.9453,38.9747,38.8177,38.857,120780.0
2022-10-11 09:40:00,39.62,39.7,39.54,39.65,57332.0,38.8668,38.9453,38.7883,38.8962,57332.0
2022-10-11 09:45:00,39.64,39.77,39.46,39.58,160892.0,38.8864,39.0139,38.7098,38.8276,160892.0
2022-10-11 09:50:00,39.58,39.66,39.48,39.5,50879.0,38.8276,38.906,38.7295,38.7491,50879.0
2022-10-11 09:55:00,39.51,39.54,39.42,39.43,53315.0,38.7589,38.7883,38.6706,38.6804,53315.0
2022-10-11 10:00:00,39.41,39.41,39.25,39.36,110805.0,38.6608,38.6608,38.5038,38.6117,110805.0
2022-10-11 10:05:00,39.37,39.42,39.29,39.35,106942.0,38.6216,38.6706,38.5431,38.6019,106942.0
2022-10-11 10:10:00,39.34,39.51,39.3,39.48,67389.0,38.5921,38.7589,38.5529,38.7295,67389.0
2022-10-11 10:15:00,39.47,39.61,39.42,39.5,67596.0,38.7196,38.857,38.6706,38.7491,67596.0
2022-10-11 10:20:00,39.49,39.51,39.41,39.42,40353.0,38.7393,38.7589,38.6608,38.6706,40353.0
2022-10-11 10:25:00,39.42,39.55,39.4,39.47,56356.0,38.6706,38.7981,38.651,38.7196,56356.0
2022-10-11 10:30:00,39.45,39.65,39.36,39.62,43832.0,38.7,38.8962,38.6117,38.8668,43832.0
2022-10-11 10:35:00,39.61,39.71,39.56,39.7,37094.0,38.857,38.9551,38.8079,38.9453,37094.0
2022-10-11 10:40:00,39.72,39.87,39.7,39.81,85846.0,38.9649,39.112,38.9453,39.0532,85846.0
2022-10-11 10:45:00,39.8,39.84,39.7,39.74,20589.0,39.0434,39.0826,38.9453,38.9845,20589.0
2022-10-11 10:50:00,39.72,39.82,39.71,39.77,21394.0,38.9649,39.063,38.9551,39.0139,21394.0
2022-10-11 10:55:00,39.76,39.89,39.63,39.64,35122.0,39.0041,39.1317,38.8766,38.8864,35122.0
2022-10-11 11:00:00,39.63,40.07,39.63,40.02,135237.0,38.8766,39.3082,38.8766,39.2592,135237.0
2022-10-11 11:05:00,40.0,40.02,39.82,39.89,32853.0,39.2396,39.2592,39.063,39.1317,32853.0
2022-10-11 11:10:00,39.9,39.96,39.82,39.94,32621.0,39.1415,39.2003,39.063,39.1807,32621.0
2022-10-11 11:15:00,39.93,40.09,39.93,40.0,65464.0,39.1709,39.3279,39.1709,39.2396,65464.0
2022-10-11 11:20:00,40.01,40.07,39.94,40.01,22658.0,39.2494,39.3082,39.1807,39.2494,22658.0
2022-10-11 11:25:00,40.0,40.09,39.92,40.04,17051.0,39.2396,39.3279,39.1611,39.2788,17051.0
2022-10-11 11:30:00,40.07,40.16,40.03,40.15,83106.0,39.3082,39.3965,39.269,39.3867,83106.0
2022-10-11 11:35:00,40.16,40.26,40.11,40.13,110410.0,39.3965,39.4946,39.3475,39.3671,110410.0
2022-10-11 11:40:00,40.16,40.38,40.12,40.37,57511.0,39.3965,39.6123,39.3573,39.6025,57511.0
2022-10-11 11:45:00,40.37,40.52,40.32,40.46,99655.0,39.6025,39.7497,39.5535,39.6908,99655.0
2022-10-11 11:50:00,40.48,40.51,40.35,40.35,44694.0,39.7104,39.7399,39.5829,39.5829,44694.0
2022-10-11 11:55:00,40.35,40.43,40.31,40.37,27083.0,39.5829,39.6614,39.5437,39.6025,27083.0
2022-10-11 12:00:00,40.37,40.37,40.19,40.2,68276.0,39.6025,39.6025,39.426,39.4358,68276.0
2022-10-11 12:05:00,40.2,40.2,40.08,40.14,64169.0,39.4358,39.4358,39.3181,39.3769,64169.0
2022-10-11 12:10:00,40.14,40.3,40.12,40.28,40462.0,39.3769,39.5339,39.3573,39.5143,40462.0
2022-10-11 12:15:00,40.28,40.48,40.25,40.47,41390.0,39.5143,39.7104,39.4848,39.7006,41390.0
2022-10-11 12:20:00,40.47,40.57,40.43,40.55,89422.0,39.7006,39.7987,39.6614,39.7791,89422.0
2022-10-11 12:25:00,40.53,40.55,40.43,40.47,33774.0,39.7595,39.7791,39.6614,39.7006,33774.0
2022-10-11 12:30:00,40.48,40.59,40.47,40.55,75266.0,39.7104,39.8184,39.7006,39.7791,75266.0
2022-10-11 12:35:00,40.56,40.61,40.5,40.61,33417.0,39.7889,39.838,39.7301,39.838,33417.0
2022-10-11 12:40:00,40.59,40.79,40.57,40.78,67222.0,39.8184,40.0146,39.7987,40.0047,67222.0
2022-10-11 12:45:00,40.76,40.87,40.76,40.8,79296.0,39.9851,40.093,39.9851,40.0244,79296.0
2022-10-11 12:50:00,40.8,40.82,40.65,40.66,104418.0,40.0244,40.044,39.8772,39.887,104418.0
2022-10-11 12:55:00,40.67,40.73,40.62,40.65,21778.0,39.8968,39.9557,39.8478,39.8772,21778.0
2022-10-11 13:00:00,40.68,40.71,40.65,40.65,18995.0,39.9066,39.9361,39.8772,39.8772,18995.0
2022-10-11 13:05:00,40.64,40.71,40.58,40.69,63417.0,39.8674,39.9361,39.8085,39.9165,63417.0
2022-10-11 13:10:00,40.68,40.73,40.6,40.63,22223.0,39.9066,39.9557,39.8282,39.8576,22223.0
2022-10-11 13:15:00,40.61,40.68,40.5,40.64,48739.0,39.838,39.9066,39.7301,39.8674,48739.0
2022-10-11 13:20:00,40.6,40.67,40.59,40.65,13126.0,39.8282,39.8968,39.8184,39.8772,13126.0
2022-10-11 13:25:00,40.68,40.68,40.44,40.5,44113.0,39.9066,39.9066,39.6712,39.7301,44113.0
2022-10-11 13:30:00,40.5,40.55,40.39,40.54,63878.0,39.7301,39.7791,39.6222,39.7693,63878.0
2022-10-11 13:35:00,40.54,40.56,40.47,40.54,15726.0,39.7693,39.7889,39.7006,39.7693,15726.0
2022-10-11 13:40:00,40.53,40.59,40.51,40.56,11590.0,39.7595,39.8184,39.7399,39.7889,11590.0
2022-10-11 13:45:00,40.57,40.67,40.54,40.55,25280.0,39.7987,39.8968,39.7693,39.7791,25280.0
2022-10-11 13:50:00,40.55,40.67,40.51,40.56,13600.0,39.7791,39.8968,39.7399,39.7889,13600.0
2022-10-11 13:55:00,40.55,40.63,40.53,40.62,39133.0,39.7791,39.8576,39.7595,39.8478,39133.0
2022-10-11 14:00:00,40.64,40.65,40.54,40.6,27784.0,39.8674,39.8772,39.7693,39.8282,27784.0
2022-10-11 14:05:00,40.6,40.67,40.44,40.5,46894.0,39.8282,39.8968,39.6712,39.7301,46894.0
2022-10-11 14:10:00,40.49,40.49,40.35,40.44,64622.0,39.7203,39.7203,39.5829,39.6712,64622.0
2022-10-11 14:15:00,40.43,40.45,40.31,40.31,17797.0,39.6614,39.681,39.5437,39.5437,17797.0
2022-10-11 14:20:00,40.3,40.43,40.3,40.43,21146.0,39.5339,39.6614,39.5339,39.6614,21146.0
2022-10-11 14:25:00,40.44,40.52,40.4,40.48,56369.0,39.6712,39.7497,39.632,39.7104,56369.0
2022-10-11 14:30:00,40.47,40.59,40.46,40.56,40508.0,39.7006,39.8184,39.6908,39.7889,40508.0
2022-10-11 14:35:00,40.55,40.55,40.44,40.51,23753.0,39.7791,39.7791,39.6712,39.7399,23753.0
2022-10-11 14:40:00,40.5,40.56,40.33,40.33,29340.0,39.7301,39.7889,39.5633,39.5633,29340.0
2022-10-11 14:45:00,40.33,40.33,39.95,40.02,211480.0,39.5633,39.5633,39.1905,39.2592,211480.0
2022-10-11 14:50:00,40.03,40.06,39.77,39.8,91372.0,39.269,39.2984,39.0139,39.0434,91372.0
2022-10-11 14:55:00,39.79,39.8,39.56,39.6,102721.0,39.0336,39.0434,38.8079,38.8472,102721.0
2022-10-11 15:00:00,39.58,39.65,39.45,39.52,147155.0,38.8276,38.8962,38.7,38.7687,147155.0
2022-10-11 15:05:00,39.51,39.62,39.42,39.46,112474.0,38.7589,38.8668,38.6706,38.7098,112474.0
2022-10-11 15:10:00,39.46,39.49,39.3,39.41,147153.0,38.7098,38.7393,38.5529,38.6608,147153.0
2022-10-11 15:15:00,39.37,39.51,39.24,39.46,145332.0,38.6216,38.7589,38.494,38.7098,145332.0
2022-10-11 15:20:00,39.47,39.63,39.47,39.57,89245.0,38.7196,38.8766,38.7196,38.8177,89245.0
2022-10-11 15:25:00,39.59,39.62,39.4,39.55,52459.0,38.8374,38.8668,38.651,38.7981,52459.0
2022-10-11 15:30:00,39.55,39.59,39.4,39.53,52910.0,38.7981,38.8374,38.651,38.7785,52910.0
2022-10-11 15:35:00,39.53,39.75,39.52,39.73,122711.0,38.7785,38.9943,38.7687,38.9747,122711.0
2022-10-11 15:40:00,39.74,39.74,39.56,39.69,57161.0,38.9845,38.9845,38.8079,38.9355,57161.0
2022-10-11 15:45:00,39.7,39.78,39.62,39.77,70629.0,38.9453,39.0238,38.8668,39.0139,70629.0
2022-10-11 15:50:00,39.76,39.76,39.51,39.72,93187.0,39.0041,39.0041,38.7589,38.9649,93187.0
2022-10-11 15:55:00,39.72,39.79,39.63,39.68,220746.0,38.9649,39.0336,38.8766,38.9257,220746.0
2022-10-12 09:30:00,39.78,39.82,39.37,39.5,185916.0,39.0238,39.063,38.6216,38.7491,185916.0
2022-10-12 09:35:00,39.5,39.97,39.49,39.91,169620.0,38.7491,39.2101,38.7393,39.1513,169620.0
2022-10-12 09:40:00,39.91,40.06,39.75,40.05,136643.0,39.1513,39.2984,38.9943,39.2886,136643.0
2022-10-12 09:45:00,40.06,40.14,39.84,39.85,113500.0,39.2984,39.3769,39.0826,39.0924,113500.0
2022-10-12 09:50:00,39.86,39.93,39.77,39.78,27200.0,39.1022,39.1709,39.0139,39.0238,27200.0
2022-10-12 09:55:00,39.81,40.01,39.81,39.91,45128.0,39.0532,39.2494,39.0532,39.1513,45128.0
2022-10-12 10:00:00,39.93,40.07,39.87,39.95,109402.0,39.1709,39.3082,39.112,39.1905,109402.0
2022-10-12 10:05:00,39.95,39.97,39.71,39.81,63207.0,39.1905,39.2101,38.9551,39.0532,63207.0
2022-10-12 10:10:00,39.8,39.83,39.68,39.74,102644.0,39.0434,39.0728,38.9257,38.9845,102644.0
2022-10-12 10:15:00,39.71,39.82,39.66,39.8,150348.0,38.9551,39.063,38.906,39.0434,150348.0
2022-10-12 10:20:00,39.77,39.78,39.52,39.66,85049.0,39.0139,39.0238,38.7687,38.906,85049.0
2022-10-12 10:25:00,39.65,39.92,39.63,39.83,150054.0,38.8962,39.1611,38.8766,39.0728,150054.0
2022-10-12 10:30:00,39.83,40.0,39.77,39.9,50368.0,39.0728,39.2396,39.0139,39.1415,50368.0
2022-10-12 10:35:00,39.9,39.9,39.71,39.71,69357.0,39.1415,39.1415,38.9551,38.9551,69357.0
2022-10-12 10:40:00,39.69,39.71,39.61,39.61,15016.0,38.9355,38.9551,38.857,38.857,15016.0
2022-10-12 10:45:00,39.6,39.72,39.54,39.69,145636.0,38.8472,38.9649,38.7883,38.9355,145636.0
2022-10-12 10:50:00,39.71,39.81,39.66,39.81,32049.0,38.9551,39.0532,38.906,39.0532,32049.0
2022-10-12 10:55:00,39.78,39.83,39.7,39.71,58032.0,39.0238,39.0728,38.9453,38.9551,58032.0
2022-10-12 11:00:00,39.71,39.88,39.68,39.82,25105.0,38.9551,39.1219,38.9257,39.063,25105.0
2022-10-12 11:05:00,39.8,39.89,39.79,39.86,34406.0,39.0434,39.1317,39.0336,39.1022,34406.0
2022-10-12 11:10:00,39.86,39.95,39.85,39.9,49227.0,39.1022,39.1905,39.0924,39.1415,49227.0
2022-10-12 11:15:00,39.92,40.0,39.87,39.96,27088.0,39.1611,39.2396,39.112,39.2003,27088.0
2022-10-12 11:20:00,39.94,40.01,39.84,39.89,58564.0,39.1807,39.2494,39.0826,39.1317,58564.0
2022-10-12 11:25:00,39.91,39.92,39.8,39.88,42573.0,39.1513,39.1611,39.0434,39.1219,42573.0
2022-10-12 11:30:00,39.91,39.92,39.77,39.81,27732.0,39.1513,39.1611,39.0139,39.0532,27732.0
2022-10-12 11:35:00,39.79,39.95,39.79,39.83,41203.0,39.0336,39.1905,39.0336,39.0728,41203.0
2022-10-12 11:40:00,39.83,40.04,39.8,39.96,62269.0,39.0728,39.2788,39.0434,39.2003,62269.0
2022-10-12 11:45:00,39.95,39.96,39.88,39.91,11174.0,39.1905,39.2003,39.1219,39.1513,11174.0
2022-10-12 11:50:00,39.92,40.02,39.91,40.02,8842.0,39.1611,39.2592,39.1513,39.2592,8842.0
2022-10-12 11:55:00,40.01,40.06,39.96,40.01,31442.0,39.2494,39.2984,39.2003,39.2494,31442.0
2022-10-12 12:00:00,40.01,40.06,39.97,40.0,17624.0,39.2494,39.2984,39.2101,39.2396,17624.0
2022-10-12 12:05:00,39.99,40.14,39.89,39.94,29684.0,39.2298,39.3769,39.1317,39.1807,29684.0
2022-10-12 12:10:00,39.92,39.93,39.78,39.85,35833.0,39.1611,39.1709,39.0238,39.0924,35833.0
2022-10-12 12:15:00,39.86,39.91,39.86,39.91,10567.0,39.1022,39.1513,39.1022,39.1513,10567.0
2022-10-12 12:20:00,39.91,39.93,39.86,39.88,16765.0,39.1513,39.1709,39.1022,39.1219,16765.0
2022-10-12 12:25:00,39.86,39.92,39.76,39.8,16921.0,39.1022,39.1611,39.0041,39.0434,16921.0
2022-10-12 12:30:00,39.79,39.81,39.72,39.8,25385.0,39.0336,39.0532,38.9649,39.0434,25385.0
2022-10-12 12:35:00,39.8,39.82,39.66,39.69,28235.0,39.0434,39.063,38.906,38.9355,28235.0
2022-10-12 12:40:00,39.67,39.69,39.66,39.68,28892.0,38.9158,38.9355,38.906,38.9257,28892.0
2022-10-12 12:45:00,39.69,39.8,39.68,39.76,76361.0,38.9355,39.0434,38.9257,39.0041,76361.0
2022-10-12 12:50:00,39.77,39.83,39.77,39.81,29816.0,39.0139,39.0728,39.0139,39.0532,29816.0
2022-10-12 12:55:00,39.83,39.89,39.82,39.87,42301.0,39.0728,39.1317,39.063,39.112,42301.0
2022-10-12 13:00:00,39.86,39.91,39.8,39.81,27430.0,39.1022,39.1513,39.0434,39.0532,27430.0
2022-10-12 13:05:00,39.81,39.89,39.79,39.88,175909.0,39.0532,39.1317,39.0336,39.1219,175909.0
2022-10-12 13:10:00,39.87,39.88,39.84,39.86,9486.0,39.112,39.1219,39.0826,39.1022,9486.0
2022-10-12 13:15:00,39.88,39.88,39.76,39.76,44372.0,39.1219,39.1219,39.0041,39.0041,44372.0
2022-10-12 13:20:00,39.77,39.78,39.74,39.75,8938.0,39.0139,39.0238,38.9845,38.9943,8938.0
2022-10-12 13:25:00,39.73,39.82,39.73,39.82,18495.0,38.9747,39.063,38.9747,39.063,18495.0
2022-10-12 13:30:00,39.81,39.81,39.65,39.67,71231.0,39.0532,39.0532,38.8962,38.9158,71231.0
2022-10-12 13:35:00,39.65,39.67,39.59,39.66,30032.0,38.8962,38.9158,38.8374,38.906,30032.0
2022-10-12 13:40:00,39.68,39.68,39.62,39.66,4978.0,38.9257,38.9257,38.8668,38.906,4978.0
2022-10-12 13:45:00,39.66,39.71,39.62,39.7,10191.0,38.906,38.9551,38.8668,38.9453,10191.0
2022-10-12 13:50:00,39.69,39.69,39.63,39.66,7458.0,38.9355,38.9355,38.8766,38.906,7458.0
2022-10-12 13:55:00,39.64,39.66,39.6,39.66,33485.0,38.8864,38.906,38.8472,38.906,33485.0
2022-10-12 14:00:00,39.65,39.87,39.55,39.63,220330.0,38.8962,39.112,38.7981,38.8766,220330.0
2022-10-12 14:05:00,39.64,39.91,39.58,39.8,47077.0,38.8864,39.1513,38.8276,39.0434,47077.0
2022-10-12 14:10:00,39.79,39.99,39.69,39.94,90237.0,39.0336,39.2298,38.9355,39.1807,90237.0
2022-10-12 14:15:00,39.94,39.97,39.78,39.88,46926.0,39.1807,39.2101,39.0238,39.1219,46926.0
2022-10-12 14:20:00,39.86,39.87,39.7,39.81,35427.0,39.1022,39.112,38.9453,39.0532,35427.0
2022-10-12 14:25:00,39.81,40.02,39.78,39.98,36135.0,39.0532,39.2592,39.0238,39.22,36135.0
2022-10-12 14:30:00,40.0,40.05,39.86,39.96,61054.0,39.2396,39.2886,39.1022,39.2003,61054.0
2022-10-12 14:35:00,39.98,40.01,39.9,39.93,42550.0,39.22,39.2494,39.1415,39.1709,42550.0
2022-10-12 14:40:00,39.94,39.97,39.87,39.88,15326.0,39.1807,39.2101,39.112,39.1219,15326.0
2022-10-12 14:45:00,39.85,39.91,39.74,39.78,52478.0,39.0924,39.1513,38.9845,39.0238,52478.0
2022-10-12 14:50:00,39.77,39.8,39.66,39.7,80482.0,39.0139,39.0434,38.906,38.9453,80482.0
2022-10-12 14:55:00,39.68,39.74,39.63,39.67,114908.0,38.9257,38.9845,38.8766,38.9158,114908.0
2022-10-12 15:00:00,39.67,39.71,39.56,39.59,42063.0,38.9158,38.9551,38.8079,38.8374,42063.0
2022-10-12 15:05:00,39.59,39.7,39.58,39.64,31985.0,38.8374,38.9453,38.8276,38.8864,31985.0
2022-10-12 15:10:00,39.65,39.7,39.64,39.68,33020.0,38.8962,38.9453,38.8864,38.9257,33020.0
2022-10-12 15:15:00,39.67,39.75,39.58,39.74,53262.0,38.9158,38.9943,38.8276,38.9845,53262.0
2022-10-12 15:20:00,39.75,39.78,39.67,39.69,48464.0,38.9943,39.0238,38.9158,38.9355,48464.0
2022-10-12 15:25:00,39.68,39.74,39.65,39.65,25144.0,38.9257,38.9845,38.8962,38.8962,25144.0
2022-10-12 15:30:00,39.66,39.77,39.63,39.74,35637.0,38.906,39.0139,38.8766,38.9845,35637.0
2022-10-12 15:35:00,39.75,39.81,39.73,39.74,70788.0,38.9943,39.0532,38.9747,38.9845,70788.0
2022-10-12 15:40:00,39.75,39.76,39.7,39.76,17269.0,38.9943,39.0041,38.9453,39.0041,17269.0
2022-10-12 15:45:00,39.75,39.76,39.63,39.64,44524.0,38.9943,39.0041,38.8766,38.8864,44524.0
2022-10-12 15:50:00,39.63,39.67,39.57,39.61,91363.0,38.8766,38.9158,38.8177,38.857,91363.0
2022-10-12 15:55:00,39.6,39.6,39.41,39.42,214650.0,38.8472,38.8472,38.6608,38.6706,214650.0
2022-10-13 09:30:00,37.79,37.92,37.53,37.92,387705.0,37.0716,37.1991,36.8165,37.1991,387705.0
2022-10-13 09:35:00,37.92,37.93,37.63,37.72,322763.0,37.1991,37.2089,36.9146,37.0029,322763.0
2022-10-13 09:40:00,37.73,37.98,37.65,37.76,164763.0,37.0127,37.258,36.9342,37.0422,164763.0
2022-10-13 09:45:00,37.77,38.16,37.71,38.15,220954.0,37.052,37.4346,36.9931,37.4247,220954.0
2022-10-13 09:50:00,38.14,38.5,38.11,38.36,199851.0,37.4149,37.7681,37.3855,37.6308,199851.0
2022-10-13 09:55:00,38.34,38.4,38.21,38.38,123010.0,37.6111,37.67,37.4836,37.6504,123010.0
2022-10-13 10:00:00,38.39,38.52,38.27,38.51,98021.0,37.6602,37.7877,37.5425,37.7779,98021.0
2022-10-13 10:05:00,38.54,38.72,38.43,38.64,121580.0,37.8073,37.9839,37.6994,37.9054,121580.0
2022-10-13 10:10:00,38.63,38.8,38.49,38.79,134929.0,37.8956,38.0624,37.7583,38.0526,134929.0
2022-10-13 10:15:00,38.79,38.86,38.6,38.61,119279.0,38.0526,38.1212,37.8662,37.876,119279.0
2022-10-13 10:20:00,38.62,38.68,38.51,38.56,82435.0,37.8858,37.9447,37.7779,37.8269,82435.0
2022-10-13 10:25:00,38.56,38.59,38.33,38.41,72063.0,37.8269,37.8564,37.6013,37.6798,72063.0
2022-10-13 10:30:00,38.36,38.66,38.35,38.45,92103.0,37.6308,37.925,37.6209,37.719,92103.0
2022-10-13 10:35:00,38.45,38.62,38.37,38.6,49640.0,37.719,37.8858,37.6406,37.8662,49640.0
2022-10-13 10:40:00,38.6,38.74,38.53,38.63,48592.0,37.8662,38.0035,37.7975,37.8956,48592.0
2022-10-13 10:45:00,38.63,38.89,38.59,38.8,115338.0,37.8956,38.1507,37.8564,38.0624,115338.0
2022-10-13 10:50:00,38.82,38.87,38.64,38.78,111962.0,38.082,38.1311,37.9054,38.0428,111962.0
2022-10-13 10:55:00,38.78,39.0,38.75,38.76,138616.0,38.0428,38.2586,38.0133,38.0231,138616.0
2022-10-13 11:00:00,38.73,38.93,38.7,38.93,77392.0,37.9937,38.1899,37.9643,38.1899,77392.0
2022-10-13 11:05:00,38.92,39.45,38.9,39.4,248039.0,38.1801,38.7,38.1605,38.651,248039.0
2022-10-13 11:10:00,39.36,39.5,39.27,39.49,86603.0,38.6117,38.7491,38.5235,38.7393,86603.0
2022-10-13 11:15:00,39.49,40.24,39.38,39.92,672298.0,38.7393,39.475,38.6314,39.1611,672298.0
2022-10-13 11:20:00,39.95,40.75,39.94,40.14,629619.0,39.1905,39.9753,39.1807,39.3769,629619.0
2022-10-13 11:25:00,40.15,40.26,39.97,40.22,149315.0,39.3867,39.4946,39.2101,39.4554,149315.0
2022-10-13 11:30:00,40.25,40.35,40.13,40.26,137740.0,39.4848,39.5829,39.3671,39.4946,137740.0
2022-10-13 11:35:00,40.28,41.22,40.28,40.99,471514.0,39.5143,40.4364,39.5143,40.2108,471514.0
2022-10-13 11:40:00,41.02,41.34,40.78,40.82,424435.0,40.2402,40.5541,40.0047,40.044,424435.0
2022-10-13 11:45:00,40.82,40.87,40.61,40.64,245281.0,40.044,40.093,39.838,39.8674,245281.0
2022-10-13 11:50:00,40.64,40.86,40.52,40.79,175449.0,39.8674,40.0832,39.7497,40.0146,175449.0
2022-10-13 11:55:00,40.8,40.87,40.63,40.77,70883.0,40.0244,40.093,39.8576,39.9949,70883.0
2022-10-13 12:00:00,40.82,41.06,40.78,41.0,126781.0,40.044,40.2794,40.0047,40.2206,126781.0
2022-10-13 12:05:00,41.01,41.04,40.78,40.79,81875.0,40.2304,40.2598,40.0047,40.0146,81875.0
2022-10-13 12:10:00,40.79,40.84,40.52,40.6,78096.0,40.0146,40.0636,39.7497,39.8282,78096.0
2022-10-13 12:15:00,40.61,40.68,40.43,40.46,83526.0,39.838,39.9066,39.6614,39.6908,83526.0
2022-10-13 12:20:00,40.46,40.64,40.37,40.53,114617.0,39.6908,39.8674,39.6025,39.7595,114617.0
2022-10-13 12:25:00,40.52,40.57,40.4,40.46,73427.0,39.7497,39.7987,39.632,39.6908,73427.0
2022-10-13 12:30:00,40.46,40.61,40.41,40.56,50448.0,39.6908,39.838,39.6418,39.7889,50448.0
2022-10-13 12:35:00,40.59,40.62,40.48,40.53,68701.0,39.8184,39.8478,39.7104,39.7595,68701.0
2022-10-13 12:40:00,40.52,40.87,40.51,40.83,138064.0,39.7497,40.093,39.7399,40.0538,138064.0
2022-10-13 12:45:00,40.82,40.9,40.72,40.9,76765.0,40.044,40.1225,39.9459,40.1225,76765.0
2022-10-13 12:50:00,40.9,40.98,40.78,40.79,144615.0,40.1225,40.2009,40.0047,40.0146,144615.0
2022-10-13 12:55:00,40.79,40.86,40.75,40.82,38243.0,40.0146,40.0832,39.9753,40.044,38243.0
2022-10-13 13:00:00,40.82,41.02,40.81,40.99,43878.0,40.044,40.2402,40.0342,40.2108,43878.0
2022-10-13 13:05:00,41.01,41.03,40.89,40.89,29117.0,40.2304,40.25,40.1127,40.1127,29117.0
2022-10-13 13:10:00,40.89,40.96,40.82,40.88,22765.0,40.1127,40.1813,40.044,40.1028,22765.0
2022-10-13 13:15:00,40.92,41.04,40.89,41.0,15000.0,40.1421,40.2598,40.1127,40.2206,15000.0
2022-10-13 13:20:00,41.0,41.24,41.0,41.23,74541.0,40.2206,40.456,40.2206,40.4462,74541.0
2022-10-13 13:25:00,41.19,41.44,41.18,41.33,180393.0,40.407,40.6522,40.3971,40.5443,180393.0
2022-10-13 13:30:00,41.37,41.6,41.36,41.55,88513.0,40.5835,40.8092,40.5737,40.7601,88513.0
2022-10-13 13:35:00,41.55,41.56,41.38,41.44,84139.0,40.7601,40.7699,40.5933,40.6522,84139.0
2022-10-13 13:40:00,41.45,41.47,41.28,41.32,68289.0,40.662,40.6816,40.4952,40.5345,68289.0
2022-10-13 13:45:00,41.32,41.37,41.24,41.36,36628.0,40.5345,40.5835,40.456,40.5737,36628.0
2022-10-13 13:50:00,41.35,41.44,41.33,41.39,48484.0,40.5639,40.6522,40.5443,40.6031,48484.0
2022-10-13 13:55:00,41.39,41.41,41.31,41.39,20070.0,40.6031,40.6228,40.5247,40.6031,20070.0
2022-10-13 14:00:00,41.39,41.39,41.27,41.34,45603.0,40.6031,40.6031,40.4854,40.5541,45603.0
2022-10-13 14:05:00,41.37,41.42,41.26,41.29,36156.0,40.5835,40.6326,40.4756,40.505,36156.0
2022-10-13 14:10:00,41.3,41.35,41.18,41.33,44776.0,40.5149,40.5639,40.3971,40.5443,44776.0
2022-10-13 14:15:00,41.32,41.39,41.29,41.33,34085.0,40.5345,40.6031,40.505,40.5443,34085.0
2022-10-13 14:20:00,41.32,41.34,41.26,41.28,26453.0,40.5345,40.5541,40.4756,40.4952,26453.0
2022-10-13 14:25:00,41.29,41.29,41.05,41.07,29250.0,40.505,40.505,40.2696,40.2892,29250.0
2022-10-13 14:30:00,41.16,41.2,41.14,41.16,7636.0,40.3775,40.4168,40.3579,40.3775,7636.0
2022-10-13 14:35:00,41.18,41.37,41.17,41.34,35455.0,40.3971,40.5835,40.3873,40.5541,35455.0
2022-10-13 14:40:00,41.32,41.41,41.28,41.41,22058.0,40.5345,40.6228,40.4952,40.6228,22058.0
2022-10-13 14:45:00,41.42,41.53,41.38,41.46,70239.0,40.6326,40.7405,40.5933,40.6718,70239.0
2022-10-13 14:50:00,41.44,41.63,41.43,41.58,80570.0,40.6522,40.8386,40.6424,40.7895,80570.0
2022-10-13 14:55:00,41.59,41.74,41.56,41.66,224259.0,40.7993,40.9465,40.7699,40.868,224259.0
2022-10-13 15:00:00,41.67,41.67,41.53,41.58,56021.0,40.8778,40.8778,40.7405,40.7895,56021.0
2022-10-13 15:05:00,41.59,41.82,41.58,41.79,182188.0,40.7993,41.025,40.7895,40.9955,182188.0
2022-10-13 15:10:00,41.81,41.82,41.67,41.68,50909.0,41.0152,41.025,40.8778,40.8876,50909.0
2022-10-13 15:15:00,41.67,41.78,41.65,41.7,27366.0,40.8778,40.9857,40.8582,40.9073,27366.0
2022-10-13 15:20:00,41.69,41.7,41.56,41.6,122596.0,40.8974,40.9073,40.7699,40.8092,122596.0
2022-10-13 15:25:00,41.6,41.64,41.49,41.52,62917.0,40.8092,40.8484,40.7012,40.7307,62917.0
2022-10-13 15:30:00,41.5,41.63,41.32,41.39,111282.0,40.7111,40.8386,40.5345,40.6031,111282.0
2022-10-13 15:35:00,41.37,41.44,41.27,41.43,59146.0,40.5835,40.6522,40.4854,40.6424,59146.0
2022-10-13 15:40:00,41.42,41.54,41.33,41.52,63913.0,40.6326,40.7503,40.5443,40.7307,63913.0
2022-10-13 15:45:00,41.49,41.61,41.45,41.54,100171.0,40.7012,40.819,40.662,40.7503,100171.0
2022-10-13 15:50:00,41.54,41.75,41.4,41.66,744893.0,40.7503,40.9563,40.613,40.868,744893.0
2022-10-13 15:55:00,41.65,41.65,41.44,41.51,233253.0,40.8582,40.8582,40.6522,40.7209,233253.0
2022-10-14 09:30:00,42.04,42.21,41.81,41.93,540238.0,41.2408,41.4076,41.0152,41.1329,540238.0
2022-10-14 09:35:00,41.92,42.45,41.87,42.41,320557.0,41.1231,41.643,41.074,41.6038,320557.0
2022-10-14 09:40:00,42.41,42.42,41.76,41.78,168435.0,41.6038,41.6136,40.9661,40.9857,168435.0
2022-10-14 09:45:00,41.78,41.78,41.52,41.65,199877.0,40.9857,40.9857,40.7307,40.8582,199877.0
2022-10-14 09:50:00,41.65,41.85,41.48,41.6,101766.0,40.8582,41.0544,40.6914,40.8092,101766.0
2022-10-14 09:55:00,41.62,41.77,41.59,41.62,126097.0,40.8288,40.9759,40.7993,40.8288,126097.0
2022-10-14 10:00:00,41.63,41.63,40.85,41.25,518530.0,40.8386,40.8386,40.0734,40.4658,518530.0
2022-10-14 10:05:00,41.25,41.45,41.01,41.07,109743.0,40.4658,40.662,40.2304,40.2892,109743.0
2022-10-14 10:10:00,41.09,41.15,40.52,40.62,283528.0,40.3089,40.3677,39.7497,39.8478,283528.0
2022-10-14 10:15:00,40.59,40.73,40.52,40.65,106291.0,39.8184,39.9557,39.7497,39.8772,106291.0
2022-10-14 10:20:00,40.66,40.66,40.27,40.34,314076.0,39.887,39.887,39.5044,39.5731,314076.0
2022-10-14 10:25:00,40.36,40.68,40.28,40.58,229443.0,39.5927,39.9066,39.5143,39.8085,229443.0
2022-10-14 10:30:00,40.57,40.77,40.52,40.55,220377.0,39.7987,39.9949,39.7497,39.7791,220377.0
2022-10-14 10:35:00,40.55,40.7,40.49,40.59,74068.0,39.7791,39.9263,39.7203,39.8184,74068.0
2022-10-14 10:40:00,40.61,40.74,40.2,40.21,173040.0,39.838,39.9655,39.4358,39.4456,173040.0
2022-10-14 10:45:00,40.21,40.42,40.2,40.24,181963.0,39.4456,39.6516,39.4358,39.475,181963.0
2022-10-14 10:50:00,40.27,40.59,40.22,40.51,144786.0,39.5044,39.8184,39.4554,39.7399,144786.0
2022-10-14 10:55:00,40.5,40.66,40.44,40.59,108013.0,39.7301,39.887,39.6712,39.8184,108013.0
2022-10-14 11:00:00,40.59,40.93,40.58,40.86,193924.0,39.8184,40.1519,39.8085,40.0832,193924.0
2022-10-14 11:05:00,40.88,40.88,40.61,40.66,72011.0,40.1028,40.1028,39.838,39.887,72011.0
2022-10-14 11:10:00,40.66,40.69,40.42,40.46,89228.0,39.887,39.9165,39.6516,39.6908,89228.0
2022-10-14 11:15:00,40.45,40.51,40.27,40.32,104451.0,39.681,39.7399,39.5044,39.5535,104451.0
2022-10-14 11:20:00,40.33,40.59,40.32,40.5,95823.0,39.5633,39.8184,39.5535,39.7301,95823.0
2022-10-14 11:25:00,40.52,40.65,40.5,40.62,41160.0,39.7497,39.8772,39.7301,39.8478,41160.0
2022-10-14 11:30:00,40.62,40.62,40.35,40.35,80305.0,39.8478,39.8478,39.5829,39.5829,80305.0
2022-10-14 11:35:00,40.37,40.44,40.25,40.44,67708.0,39.6025,39.6712,39.4848,39.6712,67708.0
2022-10-14 11:40:00,40.44,40.49,40.21,40.3,168126.0,39.6712,39.7203,39.4456,39.5339,168126.0
2022-10-14 11:45:00,40.29,40.29,40.07,40.15,181829.0,39.5241,39.5241,39.3082,39.3867,181829.0
2022-10-14 11:50:00,40.17,40.24,39.98,40.12,135933.0,39.4063,39.475,39.22,39.3573,135933.0
2022-10-14 11:55:00,40.1,40.18,40.06,40.07,28806.0,39.3377,39.4162,39.2984,39.3082,28806.0
2022-10-14 12:00:00,40.04,40.36,40.02,40.32,148656.0,39.2788,39.5927,39.2592,39.5535,148656.0
2022-10-14 12:05:00,40.29,40.29,39.86,39.87,448933.0,39.5241,39.5241,39.1022,39.112,448933.0
2022-10-14 12:10:00,39.87,39.99,39.83,39.85,151193.0,39.112,39.2298,39.0728,39.0924,151193.0
2022-10-14 12:15:00,39.85,39.97,39.78,39.96,86715.0,39.0924,39.2101,39.0238,39.2003,86715.0
2022-10-14 12:20:00,39.93,40.03,39.87,39.98,43677.0,39.1709,39.269,39.112,39.22,43677.0
2022-10-14 12:25:00,39.98,40.06,39.93,40.06,42875.0,39.22,39.2984,39.1709,39.2984,42875.0
2022-10-14 12:30:00,40.05,40.14,39.96,39.98,43159.0,39.2886,39.3769,39.2003,39.22,43159.0
2022-10-14 12:35:00,39.98,40.2,39.96,40.12,47765.0,39.22,39.4358,39.2003,39.3573,47765.0
2022-10-14 12:40:00,40.1,40.31,40.1,40.25,28173.0,39.3377,39.5437,39.3377,39.4848,28173.0
2022-10-14 12:45:00,40.23,40.25,40.07,40.07,29897.0,39.4652,39.4848,39.3082,39.3082,29897.0
2022-10-14 12:50:00,40.04,40.05,39.92,40.01,28686.0,39.2788,39.2886,39.1611,39.2494,28686.0
2022-10-14 12:55:00,39.97,40.01,39.93,39.96,8984.0,39.2101,39.2494,39.1709,39.2003,8984.0
2022-10-14 13:00:00,39.98,40.16,39.96,40.08,25044.0,39.22,39.3965,39.2003,39.3181,25044.0
2022-10-14 13:05:00,40.07,40.08,39.86,39.91,28155.0,39.3082,39.3181,39.1022,39.1513,28155.0
2022-10-14 13:10:00,39.91,40.0,39.85,39.85,25118.0,39.1513,39.2396,39.0924,39.0924,25118.0
2022-10-14 13:15:00,39.85,39.97,39.85,39.93,28089.0,39.0924,39.2101,39.0924,39.1709,28089.0
2022-10-14 13:20:00,39.9,39.99,39.79,39.95,179113.0,39.1415,39.2298,39.0336,39.1905,179113.0
2022-10-14 13:25:00,39.94,40.01,39.86,40.0,30684.0,39.1807,39.2494,39.1022,39.2396,30684.0
2022-10-14 13:30:00,39.99,40.1,39.97,40.07,58160.0,39.2298,39.3377,39.2101,39.3082,58160.0
2022-10-14 13:35:00,40.04,40.11,39.94,40.05,43536.0,39.2788,39.3475,39.1807,39.2886,43536.0
2022-10-14 13:40:00,40.05,40.14,39.98,39.98,73949.0,39.2886,39.3769,39.22,39.22,73949.0
2022-10-14 13:45:00,39.99,40.11,39.99,40.05,13120.0,39.2298,39.3475,39.2298,39.2886,13120.0
2022-10-14 13:50:00,40.04,40.05,39.96,40.02,20257.0,39.2788,39.2886,39.2003,39.2592,20257.0
2022-10-14 13:55:00,40.04,40.16,40.0,40.15,21558.0,39.2788,39.3965,39.2396,39.3867,21558.0
2022-10-14 14:00:00,40.15,40.15,40.01,40.05,20328.0,39.3867,39.3867,39.2494,39.2886,20328.0
2022-10-14 14:05:00,40.04,40.06,39.92,39.97,37944.0,39.2788,39.2984,39.1611,39.2101,37944.0
2022-10-14 14:10:00,39.92,39.95,39.84,39.84,20637.0,39.1611,39.1905,39.0826,39.0826,20637.0
2022-10-14 14:15:00,39.84,39.86,39.7,39.7,99690.0,39.0826,39.1022,38.9453,38.9453,99690.0
2022-10-14 14:20:00,39.71,39.78,39.7,39.74,48250.0,38.9551,39.0238,38.9453,38.9845,48250.0
2022-10-14 14:25:00,39.75,39.78,39.63,39.76,39780.0,38.9943,39.0238,38.8766,39.0041,39780.0
2022-10-14 14:30:00,39.74,39.79,39.69,39.72,30059.0,38.9845,39.0336,38.9355,38.9649,30059.0
2022-10-14 14:35:00,39.71,39.75,39.67,39.7,16391.0,38.9551,38.9943,38.9158,38.9453,16391.0
2022-10-14 14:40:00,39.7,39.73,39.58,39.69,116881.0,38.9453,38.9747,38.8276,38.9355,116881.0
2022-10-14 14:45:00,39.7,39.73,39.61,39.73,110566.0,38.9453,38.9747,38.857,38.9747,110566.0
2022-10-14 14:50:00,39.72,39.74,39.68,39.69,35373.0,38.9649,38.9845,38.9257,38.9355,35373.0
2022-10-14 14:55:00,39.69,39.77,39.66,39.77,26722.0,38.9355,39.0139,38.906,39.0139,26722.0
2022-10-14 15:00:00,39.77,39.98,39.77,39.89,205568.0,39.0139,39.22,39.0139,39.1317,205568.0
2022-10-14 15:05:00,39.9,39.9,39.7,39.74,70506.0,39.1415,39.1415,38.9453,38.9845,70506.0
2022-10-14 15:10:00,39.74,39.79,39.62,39.66,40399.0,38.9845,39.0336,38.8668,38.906,40399.0
2022-10-14 15:15:00,39.64,39.65,39.54,39.62,40409.0,38.8864,38.8962,38.7883,38.8668,40409.0
2022-10-14 15:20:00,39.62,39.77,39.59,39.75,25837.0,38.8668,39.0139,38.8374,38.9943,25837.0
2022-10-14 15:25:00,39.73,39.86,39.7,39.84,56259.0,38.9747,39.1022,38.9453,39.0826,56259.0
2022-10-14 15:30:00,39.82,39.94,39.73,39.93,68167.0,39.063,39.1807,38.9747,39.1709,68167.0
2022-10-14 15:35:00,39.95,40.0,39.75,39.83,64373.0,39.1905,39.2396,38.9943,39.0728,64373.0
2022-10-14 15:40:00,39.81,39.82,39.71,39.79,63662.0,39.0532,39.063,38.9551,39.0336,63662.0
2022-10-14 15:45:00,39.78,39.78,39.63,39.74,76046.0,39.0238,39.0238,38.8766,38.9845,76046.0
2022-10-14 15:50:00,39.73,39.83,39.66,39.73,87282.0,38.9747,39.0728,38.906,38.9747,87282.0
2022-10-14 15:55:00,39.7,39.7,39.44,39.6,407668.0,38.9453,38.9453,38.6902,38.8472,407668.0
2022-10-17 09:30:00,41.0,41.35,40.99,41.28,177808.0,40.2206,40.5639,40.2108,40.4952,177808.0
2022-10-17 09:35:00,41.3,41.56,41.29,41.55,149730.0,40.5149,40.7699,40.505,40.7601,149730.0
2022-10-17 09:40:00,41.56,41.74,41.56,41.59,162760.0,40.7699,40.9465,40.7699,40.7993,162760.0
2022-10-17 09:45:00,41.56,41.64,41.45,41.62,94733.0,40.7699,40.8484,40.662,40.8288,94733.0
2022-10-17 09:50:00,41.64,41.71,41.48,41.55,82014.0,40.8484,40.9171,40.6914,40.7601,82014.0
2022-10-17 09:55:00,41.57,41.58,41.33,41.4,57433.0,40.7797,40.7895,40.5443,40.613,57433.0
2022-10-17 10:00:00,41.43,41.52,41.34,41.5,70796.0,40.6424,40.7307,40.5541,40.7111,70796.0
2022-10-17 10:05:00,41.5,41.58,41.43,41.49,36631.0,40.7111,40.7895,40.6424,40.7012,36631.0
2022-10-17 10:10:00,41.48,41.84,41.47,41.84,112257.0,40.6914,41.0446,40.6816,41.0446,112257.0
2022-10-17 10:15:00,41.84,41.86,41.74,41.76,109110.0,41.0446,41.0642,40.9465,40.9661,109110.0
2022-10-17 10:20:00,41.79,41.87,41.64,41.65,49084.0,40.9955,41.074,40.8484,40.8582,49084.0
2022-10-17 10:25:00,41.65,41.65,41.54,41.57,38786.0,40.8582,40.8582,40.7503,40.7797,38786.0
2022-10-17 10:30:00,41.61,41.67,41.48,41.51,76617.0,40.819,40.8778,40.6914,40.7209,76617.0
2022-10-17 10:35:00,41.51,41.67,41.51,41.62,38541.0,40.7209,40.8778,40.7209,40.8288,38541.0
2022-10-17 10:40:00,41.63,41.66,41.58,41.59,24429.0,40.8386,40.868,40.7895,40.7993,24429.0
2022-10-17 10:45:00,41.6,41.62,41.49,41.54,41652.0,40.8092,40.8288,40.7012,40.7503,41652.0
2022-10-17 10:50:00,41.51,41.51,41.24,41.3,164100.0,40.7209,40.7209,40.456,40.5149,164100.0
2022-10-17 10:55:00,41.29,41.33,41.19,41.31,37743.0,40.505,40.5443,40.407,40.5247,37743.0
2022-10-17 11:00:00,41.31,41.45,41.31,41.39,37838.0,40.5247,40.662,40.5247,40.6031,37838.0
2022-10-17 11:05:00,41.38,41.39,41.23,41.23,33418.0,40.5933,40.6031,40.4462,40.4462,33418.0
2022-10-17 11:10:00,41.24,41.37,41.22,41.26,23852.0,40.456,40.5835,40.4364,40.4756,23852.0
2022-10-17 11:15:00,41.25,41.25,41.13,41.19,36284.0,40.4658,40.4658,40.3481,40.407,36284.0
2022-10-17 11:20:00,41.18,41.4,41.18,41.4,42678.0,40.3971,40.613,40.3971,40.613,42678.0
2022-10-17 11:25:00,41.38,41.53,41.36,41.52,45132.0,40.5933,40.7405,40.5737,40.7307,45132.0
2022-10-17 11:30:00,41.53,41.56,41.46,41.54,76662.0,40.7405,40.7699,40.6718,40.7503,76662.0
2022-10-17 11:35:00,41.53,41.58,41.49,41.58,44889.0,40.7405,40.7895,40.7012,40.7895,44889.0
2022-10-17 11:40:00,41.58,41.7,41.57,41.61,25636.0,40.7895,40.9073,40.7797,40.819,25636.0
2022-10-17 11:45:00,41.61,41.65,41.57,41.65,12828.0,40.819,40.8582,40.7797,40.8582,12828.0
2022-10-17 11:50:00,41.62,41.76,41.6,41.74,37103.0,40.8288,40.9661,40.8092,40.9465,37103.0
2022-10-17 11:55:00,41.74,41.74,41.62,41.64,17520.0,40.9465,40.9465,40.8288,40.8484,17520.0
2022-10-17 12:00:00,41.66,41.7,41.61,41.63,18391.0,40.868,40.9073,40.819,40.8386,18391.0
2022-10-17 12:05:00,41.62,41.79,41.62,41.78,38264.0,40.8288,40.9955,40.8288,40.9857,38264.0
2022-10-17 12:10:00,41.77,41.77,41.53,41.63,33921.0,40.9759,40.9759,40.7405,40.8386,33921.0
2022-10-17 12:15:00,41.63,41.64,41.53,41.54,15781.0,40.8386,40.8484,40.7405,40.7503,15781.0
2022-10-17 12:20:00,41.52,41.57,41.48,41.55,22055.0,40.7307,40.7797,40.6914,40.7601,22055.0
2022-10-17 12:25:00,41.56,41.66,41.55,41.63,32223.0,40.7699,40.868,40.7601,40.8386,32223.0
2022-10-17 12:30:00,41.64,41.74,41.62,41.72,41728.0,40.8484,40.9465,40.8288,40.9269,41728.0
2022-10-17 12:35:00,41.73,41.74,41.6,41.64,10748.0,40.9367,40.9465,40.8092,40.8484,10748.0
2022-10-17 12:40:00,41.63,41.63,41.42,41.51,25667.0,40.8386,40.8386,40.6326,40.7209,25667.0
2022-10-17 12:45:00,41.52,41.6,41.43,41.56,20228.0,40.7307,40.8092,40.6424,40.7699,20228.0
2022-10-17 12:50:00,41.53,41.63,41.53,41.63,14399.0,40.7405,40.8386,40.7405,40.8386,14399.0
2022-10-17 12:55:00,41.6,41.6,41.52,41.55,12285.0,40.8092,40.8092,40.7307,40.7601,12285.0
2022-10-17 13:00:00,41.55,41.58,41.43,41.51,13300.0,40.7601,40.7895,40.6424,40.7209,13300.0
2022-10-17 13:05:00,41.55,41.62,41.54,41.59,22354.0,40.7601,40.8288,40.7503,40.7993,22354.0
2022-10-17 13:10:00,41.57,41.62,41.56,41.57,14140.0,40.7797,40.8288,40.7699,40.7797,14140.0
2022-10-17 13:15:00,41.6,41.67,41.51,41.53,10313.0,40.8092,40.8778,40.7209,40.7405,10313.0
2022-10-17 13:20:00,41.51,41.73,41.51,41.71,40761.0,40.7209,40.9367,40.7209,40.9171,40761.0
2022-10-17 13:25:00,41.7,41.7,41.63,41.66,11885.0,40.9073,40.9073,40.8386,40.868,11885.0
2022-10-17 13:30:00,41.67,41.69,41.64,41.67,5706.0,40.8778,40.8974,40.8484,40.8778,5706.0
2022-10-17 13:35:00,41.68,41.71,41.66,41.7,6996.0,40.8876,40.9171,40.868,40.9073,6996.0
2022-10-17 13:40:00,41.72,41.72,41.64,41.66,11518.0,40.9269,40.9269,40.8484,40.868,11518.0
2022-10-17 13:45:00,41.65,41.8,41.64,41.77,52200.0,40.8582,41.0054,40.8484,40.9759,52200.0
2022-10-17 13:50:00,41.78,41.8,41.74,41.78,8333.0,40.9857,41.0054,40.9465,40.9857,8333.0
2022-10-17 13:55:00,41.74,41.77,41.71,41.75,22166.0,40.9465,40.9759,40.9171,40.9563,22166.0
2022-10-17 14:00:00,41.74,41.86,41.68,41.7,66888.0,40.9465,41.0642,40.8876,40.9073,66888.0
2022-10-17 14:05:00,41.7,41.72,41.64,41.71,13596.0,40.9073,40.9269,40.8484,40.9171,13596.0
2022-10-17 14:10:00,41.71,41.73,41.63,41.63,19810.0,40.9171,40.9367,40.8386,40.8386,19810.0
2022-10-17 14:15:00,41.62,41.65,41.58,41.65,12693.0,40.8288,40.8582,40.7895,40.8582,12693.0
2022-10-17 14:20:00,41.64,41.65,41.55,41.58,12641.0,40.8484,40.8582,40.7601,40.7895,12641.0
2022-10-17 14:25:00,41.56,41.61,41.49,41.59,17355.0,40.7699,40.819,40.7012,40.7993,17355.0
2022-10-17 14:30:00,41.59,41.59,41.52,41.55,13441.0,40.7993,40.7993,40.7307,40.7601,13441.0
2022-10-17 14:35:00,41.55,41.69,41.55,41.67,38611.0,40.7601,40.8974,40.7601,40.8778,38611.0
2022-10-17 14:40:00,41.67,41.74,41.66,41.71,40829.0,40.8778,40.9465,40.868,40.9171,40829.0
2022-10-17 14:45:00,41.71,41.73,41.66,41.7,33238.0,40.9171,40.9367,40.868,40.9073,33238.0
2022-10-17 14:50:00,41.65,41.67,41.61,41.64,12307.0,40.8582,40.8778,40.819,40.8484,12307.0
2022-10-17 14:55:00,41.61,41.69,41.6,41.61,23417.0,40.819,40.8974,40.8092,40.819,23417.0
2022-10-17 15:00:00,41.59,41.67,41.52,41.56,31990.0,40.7993,40.8778,40.7307,40.7699,31990.0
2022-10-17 15:05:00,41.58,41.64,41.51,41.55,35651.0,40.7895,40.8484,40.7209,40.7601,35651.0
2022-10-17 15:10:00,41.54,41.58,41.49,41.58,9288.0,40.7503,40.7895,40.7012,40.7895,9288.0
2022-10-17 15:15:00,41.56,41.58,41.48,41.56,66571.0,40.7699,40.7895,40.6914,40.7699,66571.0
2022-10-17 15:20:00,41.57,41.65,41.48,41.64,57975.0,40.7797,40.8582,40.6914,40.8484,57975.0
2022-10-17 15:25:00,41.63,41.66,41.59,41.66,25370.0,40.8386,40.868,40.7993,40.868,25370.0
2022-10-17 15:30:00,41.66,41.72,41.6,41.68,32466.0,40.868,40.9269,40.8092,40.8876,32466.0
2022-10-17 15:35:00,41.68,41.68,41.62,41.64,29952.0,40.8876,40.8876,40.8288,40.8484,29952.0
2022-10-17 15:40:00,41.63,41.79,41.6,41.77,59276.0,40.8386,40.9955,40.8092,40.9759,59276.0
2022-10-17 15:45:00,41.76,41.78,41.67,41.68,75614.0,40.9661,40.9857,40.8778,40.8876,75614.0
2022-10-17 15:50:00,41.69,41.78,41.68,41.73,97953.0,40.8974,40.9857,40.8876,40.9367,97953.0
2022-10-17 15:55:00,41.73,41.73,41.51,41.62,194289.0,40.9367,40.9367,40.7209,40.8288,194289.0
2022-10-18 09:30:00,43.5,43.56,43.31,43.32,319605.0,42.673,42.7319,42.4866,42.4965,319605.0
2022-10-18 09:35:00,43.31,43.47,43.29,43.37,109032.0,42.4866,42.6436,42.467,42.5455,109032.0
2022-10-18 09:40:00,43.36,43.4,43.21,43.26,92298.0,42.5357,42.5749,42.3885,42.4376,92298.0
2022-10-18 09:45:00,43.26,43.28,43.08,43.22,122862.0,42.4376,42.4572,42.261,42.3984,122862.0
2022-10-18 09:50:00,43.24,43.29,42.89,42.9,78586.0,42.418,42.467,42.0746,42.0844,78586.0
2022-10-18 09:55:00,42.9,43.11,42.9,43.01,66606.0,42.0844,42.2905,42.0844,42.1924,66606.0
2022-10-18 10:00:00,43.03,43.24,43.03,43.19,68892.0,42.212,42.418,42.212,42.3689,68892.0
2022-10-18 10:05:00,43.2,43.31,43.11,43.27,52992.0,42.3787,42.4866,42.2905,42.4474,52992.0
2022-10-18 10:10:00,43.27,43.31,43.2,43.2,41649.0,42.4474,42.4866,42.3787,42.3787,41649.0
2022-10-18 10:15:00,43.19,43.25,43.01,43.08,52307.0,42.3689,42.4278,42.1924,42.261,52307.0
2022-10-18 10:20:00,43.1,43.1,42.86,42.88,55288.0,42.2806,42.2806,42.0452,42.0648,55288.0
2022-10-18 10:25:00,42.89,42.95,42.76,42.78,66252.0,42.0746,42.1335,41.9471,41.9667,66252.0
2022-10-18 10:30:00,42.77,42.83,42.71,42.76,56422.0,41.9569,42.0158,41.8981,41.9471,56422.0
2022-10-18 10:35:00,42.77,42.78,42.55,42.58,88108.0,41.9569,41.9667,41.7411,41.7705,88108.0
2022-10-18 10:40:00,42.59,42.76,42.59,42.76,50872.0,41.7803,41.9471,41.7803,41.9471,50872.0
2022-10-18 10:45:00,42.76,42.9,42.69,42.86,66588.0,41.9471,42.0844,41.8784,42.0452,66588.0
2022-10-18 10:50:00,42.85,42.85,42.72,42.79,67923.0,42.0354,42.0354,41.9079,41.9765,67923.0
2022-10-18 10:55:00,42.78,42.78,42.66,42.68,29533.0,41.9667,41.9667,41.849,41.8686,29533.0
2022-10-18 11:00:00,42.68,42.73,42.57,42.72,33878.0,41.8686,41.9177,41.7607,41.9079,33878.0
2022-10-18 11:05:00,42.71,42.77,42.43,42.48,74576.0,41.8981,41.9569,41.6234,41.6724,74576.0
2022-10-18 11:10:00,42.47,42.51,42.17,42.2,108185.0,41.6626,41.7019,41.3683,41.3978,108185.0
2022-10-18 11:15:00,42.19,42.29,42.14,42.16,80438.0,41.3879,41.486,41.3389,41.3585,80438.0
2022-10-18 11:20:00,42.17,42.19,41.94,41.97,101434.0,41.3683,41.3879,41.1427,41.1721,101434.0
2022-10-18 11:25:00,41.95,42.07,41.91,42.04,580911.0,41.1525,41.2702,41.1133,41.2408,580911.0
2022-10-18 11:30:00,42.03,42.06,41.9,42.0,60282.0,41.231,41.2604,41.1035,41.2016,60282.0
2022-10-18 11:35:00,42.02,42.05,41.77,41.9,114599.0,41.2212,41.2506,40.9759,41.1035,114599.0
2022-10-18 11:40:00,41.92,41.97,41.79,41.96,135409.0,41.1231,41.1721,40.9955,41.1623,135409.0
2022-10-18 11:45:00,41.96,42.11,41.92,42.1,62044.0,41.1623,41.3095,41.1231,41.2997,62044.0
2022-10-18 11:50:00,42.08,42.17,42.07,42.13,79834.0,41.28,41.3683,41.2702,41.3291,79834.0
2022-10-18 11:55:00,42.13,42.17,42.04,42.16,43708.0,41.3291,41.3683,41.2408,41.3585,43708.0
2022-10-18 12:00:00,42.15,42.17,42.12,42.17,37866.0,41.3487,41.3683,41.3193,41.3683,37866.0
2022-10-18 12:05:00,42.16,42.37,42.0,42.35,193222.0,41.3585,41.5645,41.2016,41.5449,193222.0
2022-10-18 12:10:00,42.34,42.48,42.34,42.42,159326.0,41.5351,41.6724,41.5351,41.6136,159326.0
2022-10-18 12:15:00,42.41,42.51,42.32,42.45,85966.0,41.6038,41.7019,41.5155,41.643,85966.0
2022-10-18 12:20:00,42.44,42.44,42.27,42.29,79383.0,41.6332,41.6332,41.4664,41.486,79383.0
2022-10-18 12:25:00,42.28,42.33,42.22,42.31,44648.0,41.4762,41.5253,41.4174,41.5057,44648.0
2022-10-18 12:30:00,42.32,42.39,42.25,42.39,21939.0,41.5155,41.5841,41.4468,41.5841,21939.0
2022-10-18 12:35:00,42.41,42.6,42.41,42.55,65588.0,41.6038,41.7901,41.6038,41.7411,65588.0
2022-10-18 12:40:00,42.55,42.66,42.54,42.54,57721.0,41.7411,41.849,41.7313,41.7313,57721.0
2022-10-18 12:45:00,42.53,42.54,42.44,42.5,19231.0,41.7215,41.7313,41.6332,41.692,19231.0
2022-10-18 12:50:00,42.51,42.65,42.51,42.63,16879.0,41.7019,41.8392,41.7019,41.8196,16879.0
2022-10-18 12:55:00,42.63,42.64,42.42,42.45,20736.0,41.8196,41.8294,41.6136,41.643,20736.0
2022-10-18 13:00:00,42.44,42.48,42.15,42.17,36954.0,41.6332,41.6724,41.3487,41.3683,36954.0
2022-10-18 13:05:00,42.17,42.4,42.17,42.31,49497.0,41.3683,41.5939,41.3683,41.5057,49497.0
2022-10-18 13:10:00,42.32,42.51,42.28,42.5,21418.0,41.5155,41.7019,41.4762,41.692,21418.0
2022-10-18 13:15:00,42.49,42.51,42.43,42.48,15979.0,41.6822,41.7019,41.6234,41.6724,15979.0
2022-10-18 13:20:00,42.48,42.55,42.37,42.48,36823.0,41.6724,41.7411,41.5645,41.6724,36823.0
2022-10-18 13:25:00,42.47,42.62,42.47,42.61,29942.0,41.6626,41.8098,41.6626,41.8,29942.0
2022-10-18 13:30:00,42.6,42.81,42.55,42.8,57197.0,41.7901,41.9962,41.7411,41.9863,57197.0
2022-10-18 13:35:00,42.8,42.82,42.72,42.73,60070.0,41.9863,42.006,41.9079,41.9177,60070.0
2022-10-18 13:40:00,42.77,42.79,42.68,42.72,68805.0,41.9569,41.9765,41.8686,41.9079,68805.0
2022-10-18 13:45:00,42.72,42.75,42.6,42.74,14846.0,41.9079,41.9373,41.7901,41.9275,14846.0
2022-10-18 13:50:00,42.75,42.79,42.7,42.76,42275.0,41.9373,41.9765,41.8882,41.9471,42275.0
2022-10-18 13:55:00,42.79,42.87,42.72,42.8,107458.0,41.9765,42.055,41.9079,41.9863,107458.0
2022-10-18 14:00:00,42.79,42.85,42.65,42.66,101474.0,41.9765,42.0354,41.8392,41.849,101474.0
2022-10-18 14:05:00,42.65,42.75,42.62,42.66,41391.0,41.8392,41.9373,41.8098,41.849,41391.0
2022-10-18 14:10:00,42.71,42.73,42.67,42.69,8737.0,41.8981,41.9177,41.8588,41.8784,8737.0
2022-10-18 14:15:00,42.68,42.69,42.6,42.6,21330.0,41.8686,41.8784,41.7901,41.7901,21330.0
2022-10-18 14:20:00,42.61,42.72,42.57,42.71,31756.0,41.8,41.9079,41.7607,41.8981,31756.0
2022-10-18 14:25:00,42.67,42.78,42.66,42.76,6861.0,41.8588,41.9667,41.849,41.9471,6861.0
2022-10-18 14:30:00,42.77,42.78,42.66,42.7,28970.0,41.9569,41.9667,41.849,41.8882,28970.0
2022-10-18 14:35:00,42.69,42.73,42.34,42.4,125912.0,41.8784,41.9177,41.5351,41.5939,125912.0
2022-10-18 14:40:00,42.42,42.42,42.05,42.08,100041.0,41.6136,41.6136,41.2506,41.28,100041.0
2022-10-18 14:45:00,42.09,42.16,41.91,42.09,103885.0,41.2898,41.3585,41.1133,41.2898,103885.0
2022-10-18 14:50:00,42.06,42.17,41.98,42.14,74150.0,41.2604,41.3683,41.1819,41.3389,74150.0
2022-10-18 14:55:00,42.15,42.24,42.11,42.21,35838.0,41.3487,41.437,41.3095,41.4076,35838.0
2022-10-18 15:00:00,42.19,42.19,41.99,42.09,104328.0,41.3879,41.3879,41.1917,41.2898,104328.0
2022-10-18 15:05:00,42.07,42.19,42.06,42.09,15200.0,41.2702,41.3879,41.2604,41.2898,15200.0
2022-10-18 15:10:00,42.12,42.16,42.0,42.02,19457.0,41.3193,41.3585,41.2016,41.2212,19457.0
2022-10-18 15:15:00,42.06,42.14,41.96,42.08,24681.0,41.2604,41.3389,41.1623,41.28,24681.0
2022-10-18 15:20:00,42.09,42.24,42.04,42.24,26035.0,41.2898,41.437,41.2408,41.437,26035.0
2022-10-18 15:25:00,42.21,42.28,42.14,42.25,22553.0,41.4076,41.4762,41.3389,41.4468,22553.0
2022-10-18 15:30:00,42.23,42.54,42.21,42.48,52934.0,41.4272,41.7313,41.4076,41.6724,52934.0
2022-10-18 15:35:00,42.52,42.52,42.35,42.44,52344.0,41.7117,41.7117,41.5449,41.6332,52344.0
2022-10-18 15:40:00,42.46,42.55,42.42,42.52,39832.0,41.6528,41.7411,41.6136,41.7117,39832.0
2022-10-18 15:45:00,42.5,42.51,42.42,42.49,18296.0,41.692,41.7019,41.6136,41.6822,18296.0
2022-10-18 15:50:00,42.47,42.62,42.41,42.44,70525.0,41.6626,41.8098,41.6038,41.6332,70525.0
2022-10-18 15:55:00,42.45,42.61,42.34,42.6,162236.0,41.643,41.8,41.5351,41.7901,162236.0
2022-10-19 09:30:00,42.1,42.45,42.01,42.45,157254.0,41.2997,41.643,41.2114,41.643,157254.0
2022-10-19 09:35:00,42.46,42.53,42.31,42.34,65092.0,41.6528,41.7215,41.5057,41.5351,65092.0
2022-10-19 09:40:00,42.34,42.39,41.98,42.13,90959.0,41.5351,41.5841,41.1819,41.3291,90959.0
2022-10-19 09:45:00,42.09,42.15,41.83,41.89,85790.0,41.2898,41.3487,41.0348,41.0936,85790.0
2022-10-19 09:50:00,41.86,42.17,41.85,42.11,61773.0,41.0642,41.3683,41.0544,41.3095,61773.0
2022-10-19 09:55:00,42.09,42.2,41.96,41.98,38489.0,41.2898,41.3978,41.1623,41.1819,38489.0
2022-10-19 10:00:00,41.98,42.11,41.92,42.11,45777.0,41.1819,41.3095,41.1231,41.3095,45777.0
2022-10-19 10:05:00,42.12,42.26,42.11,42.19,62331.0,41.3193,41.4566,41.3095,41.3879,62331.0
2022-10-19 10:10:00,42.21,42.37,42.07,42.33,40740.0,41.4076,41.5645,41.2702,41.5253,40740.0
2022-10-19 10:15:00,42.36,42.51,42.34,42.39,81707.0,41.5547,41.7019,41.5351,41.5841,81707.0
2022-10-19 10:20:00,42.41,42.69,42.4,42.65,94834.0,41.6038,41.8784,41.5939,41.8392,94834.0
2022-10-19 10:25:00,42.66,42.73,42.57,42.68,58914.0,41.849,41.9177,41.7607,41.8686,58914.0
2022-10-19 10:30:00,42.69,42.73,42.54,42.54,40431.0,41.8784,41.9177,41.7313,41.7313,40431.0
2022-10-19 10:35:00,42.55,42.6,42.5,42.58,16077.0,41.7411,41.7901,41.692,41.7705,16077.0
2022-10-19 10:40:00,42.59,42.61,42.38,42.44,31451.0,41.7803,41.8,41.5743,41.6332,31451.0
2022-10-19 10:45:00,42.47,42.49,42.33,42.37,25874.0,41.6626,41.6822,41.5253,41.5645,25874.0
2022-10-19 10:50:00,42.37,42.41,42.25,42.26,21343.0,41.5645,41.6038,41.4468,41.4566,21343.0
2022-10-19 10:55:00,42.23,42.26,42.16,42.24,48402.0,41.4272,41.4566,41.3585,41.437,48402.0
2022-10-19 11:00:00,42.24,42.32,42.13,42.15,26579.0,41.437,41.5155,41.3291,41.3487,26579.0
2022-10-19 11:05:00,42.18,42.32,42.18,42.29,18076.0,41.3781,41.5155,41.3781,41.486,18076.0
2022-10-19 11:10:00,42.28,42.44,42.27,42.37,46933.0,41.4762,41.6332,41.4664,41.5645,46933.0
2022-10-19 11:15:00,42.38,42.48,42.35,42.43,19261.0,41.5743,41.6724,41.5449,41.6234,19261.0
2022-10-19 11:20:00,42.43,42.47,42.29,42.29,12211.0,41.6234,41.6626,41.486,41.486,12211.0
2022-10-19 11:25:00,42.26,42.26,42.16,42.21,40934.0,41.4566,41.4566,41.3585,41.4076,40934.0
2022-10-19 11:30:00,42.2,42.26,42.11,42.18,109832.0,41.3978,41.4566,41.3095,41.3781,109832.0
2022-10-19 11:35:00,42.16,42.26,42.01,42.26,73645.0,41.3585,41.4566,41.2114,41.4566,73645.0
2022-10-19 11:40:00,42.25,42.28,42.15,42.17,23513.0,41.4468,41.4762,41.3487,41.3683,23513.0
2022-10-19 11:45:00,42.18,42.3,42.17,42.27,17819.0,41.3781,41.4958,41.3683,41.4664,17819.0
2022-10-19 11:50:00,42.27,42.4,42.23,42.35,40401.0,41.4664,41.5939,41.4272,41.5449,40401.0
2022-10-19 11:55:00,42.35,42.38,42.25,42.25,23800.0,41.5449,41.5743,41.4468,41.4468,23800.0
2022-10-19 12:00:00,42.25,42.27,42.12,42.18,43364.0,41.4468,41.4664,41.3193,41.3781,43364.0
2022-10-19 12:05:00,42.13,42.13,41.98,42.02,54885.0,41.3291,41.3291,41.1819,41.2212,54885.0
2022-10-19 12:10:00,42.02,42.07,41.96,42.02,30518.0,41.2212,41.2702,41.1623,41.2212,30518.0
2022-10-19 12:15:00,42.02,42.08,41.99,42.06,14444.0,41.2212,41.28,41.1917,41.2604,14444.0
2022-10-19 12:20:00,42.06,42.07,41.99,42.04,20958.0,41.2604,41.2702,41.1917,41.2408,20958.0
2022-10-19 12:25:00,42.0,42.0,41.87,41.92,64157.0,41.2016,41.2016,41.074,41.1231,64157.0
2022-10-19 12:30:00,41.9,42.02,41.89,42.01,43233.0,41.1035,41.2212,41.0936,41.2114,43233.0
2022-10-19 12:35:00,42.03,42.07,41.96,41.97,30390.0,41.231,41.2702,41.1623,41.1721,30390.0
2022-10-19 12:40:00,41.97,41.97,41.75,41.77,61211.0,41.1721,41.1721,40.9563,40.9759,61211.0
2022-10-19 12:45:00,41.77,41.78,41.61,41.64,61831.0,40.9759,40.9857,40.819,40.8484,61831.0
2022-10-19 12:50:00,41.64,41.74,41.64,41.71,35232.0,40.8484,40.9465,40.8484,40.9171,35232.0
2022-10-19 12:55:00,41.7,41.71,41.62,41.67,15873.0,40.9073,40.9171,40.8288,40.8778,15873.0
2022-10-19 13:00:00,41.66,41.73,41.35,41.35,144297.0,40.868,40.9367,40.5639,40.5639,144297.0
2022-10-19 13:05:00,41.36,41.47,41.29,41.43,60832.0,40.5737,40.6816,40.505,40.6424,60832.0
2022-10-19 13:10:00,41.41,41.49,41.39,41.44,47806.0,40.6228,40.7012,40.6031,40.6522,47806.0
2022-10-19 13:15:00,41.43,41.5,41.4,41.44,17217.0,40.6424,40.7111,40.613,40.6522,17217.0
2022-10-19 13:20:00,41.45,41.55,41.44,41.52,42702.0,40.662,40.7601,40.6522,40.7307,42702.0
2022-10-19 13:25:00,41.52,41.66,41.52,41.54,27448.0,40.7307,40.868,40.7307,40.7503,27448.0
2022-10-19 13:30:00,41.54,41.6,41.49,41.54,51504.0,40.7503,40.8092,40.7012,40.7503,51504.0
2022-10-19 13:35:00,41.57,41.57,41.46,41.48,18600.0,40.7797,40.7797,40.6718,40.6914,18600.0
2022-10-19 13:40:00,41.48,41.58,41.43,41.56,25104.0,40.6914,40.7895,40.6424,40.7699,25104.0
2022-10-19 13:45:00,41.57,41.59,41.44,41.46,15929.0,40.7797,40.7993,40.6522,40.6718,15929.0
2022-10-19 13:50:00,41.47,41.56,41.42,41.55,15612.0,40.6816,40.7699,40.6326,40.7601,15612.0
2022-10-19 13:55:00,41.56,41.62,41.48,41.62,21676.0,40.7699,40.8288,40.6914,40.8288,21676.0
2022-10-19 14:00:00,41.61,41.79,41.54,41.71,41101.0,40.819,40.9955,40.7503,40.9171,41101.0
2022-10-19 14:05:00,41.75,41.88,41.71,41.81,22841.0,40.9563,41.0838,40.9171,41.0152,22841.0
2022-10-19 14:10:00,41.8,41.86,41.77,41.86,18472.0,41.0054,41.0642,40.9759,41.0642,18472.0
2022-10-19 14:15:00,41.84,41.96,41.84,41.86,47611.0,41.0446,41.1623,41.0446,41.0642,47611.0
2022-10-19 14:20:00,41.84,41.84,41.78,41.82,27327.0,41.0446,41.0446,40.9857,41.025,27327.0
2022-10-19 14:25:00,41.82,41.9,41.79,41.89,25007.0,41.025,41.1035,40.9955,41.0936,25007.0
2022-10-19 14:30:00,41.86,41.93,41.81,41.88,27176.0,41.0642,41.1329,41.0152,41.0838,27176.0
2022-10-19 14:35:00,41.9,41.9,41.8,41.81,6641.0,41.1035,41.1035,41.0054,41.0152,6641.0
2022-10-19 14:40:00,41.81,41.85,41.73,41.74,20593.0,41.0152,41.0544,40.9367,40.9465,20593.0
2022-10-19 14:45:00,41.74,41.77,41.67,41.7,33511.0,40.9465,40.9759,40.8778,40.9073,33511.0
2022-10-19 14:50:00,41.69,41.7,41.66,41.68,15724.0,40.8974,40.9073,40.868,40.8876,15724.0
2022-10-19 14:55:00,41.67,41.72,41.64,41.66,13218.0,40.8778,40.9269,40.8484,40.868,13218.0
2022-10-19 15:00:00,41.66,41.8,41.63,41.67,35007.0,40.868,41.0054,40.8386,40.8778,35007.0
2022-10-19 15:05:00,41.68,41.78,41.61,41.76,24833.0,40.8876,40.9857,40.819,40.9661,24833.0
2022-10-19 15:10:00,41.81,41.87,41.77,41.84,43342.0,41.0152,41.074,40.9759,41.0446,43342.0
2022-10-19 15:15:00,41.81,42.02,41.8,41.98,60265.0,41.0152,41.2212,41.0054,41.1819,60265.0
2022-10-19 15:20:00,41.97,42.0,41.85,41.85,17685.0,41.1721,41.2016,41.0544,41.0544,17685.0
2022-10-19 15:25:00,41.84,41.9,41.74,41.77,44566.0,41.0446,41.1035,40.9465,40.9759,44566.0
2022-10-19 15:30:00,41.79,41.83,41.73,41.83,21793.0,40.9955,41.0348,40.9367,41.0348,21793.0
2022-10-19 15:35:00,41.82,41.88,41.77,41.78,35265.0,41.025,41.0838,40.9759,40.9857,35265.0
2022-10-19 15:40:00,41.79,41.89,41.77,41.82,28953.0,40.9955,41.0936,40.9759,41.025,28953.0
2022-10-19 15:45:00,41.85,41.87,41.71,41.8,71427.0,41.0544,41.074,40.9171,41.0054,71427.0
2022-10-19 15:50:00,41.79,41.91,41.73,41.91,59623.0,40.9955,41.1133,40.9367,41.1133,59623.0
2022-10-19 15:55:00,41.89,42.02,41.86,41.99,99900.0,41.0936,41.2212,41.0642,41.1917,99900.0
2022-10-20 09:30:00,41.86,42.0,41.73,41.94,136458.0,41.0642,41.2016,40.9367,41.1427,136458.0
2022-10-20 09:35:00,41.93,41.93,41.66,41.7,65787.0,41.1329,41.1329,40.868,40.9073,65787.0
2022-10-20 09:40:00,41.68,41.91,41.61,41.91,64797.0,40.8876,41.1133,40.819,41.1133,64797.0
2022-10-20 09:45:00,41.9,42.1,41.89,42.03,134318.0,41.1035,41.2997,41.0936,41.231,134318.0
2022-10-20 09:50:00,42.06,42.24,42.03,42.16,104783.0,41.2604,41.437,41.231,41.3585,104783.0
2022-10-20 09:55:00,42.12,42.25,42.08,42.08,33854.0,41.3193,41.4468,41.28,41.28,33854.0
2022-10-20 10:00:00,42.1,42.41,42.07,42.4,83096.0,41.2997,41.6038,41.2702,41.5939,83096.0
2022-10-20 10:05:00,42.38,42.64,42.38,42.62,119728.0,41.5743,41.8294,41.5743,41.8098,119728.0
2022-10-20 10:10:00,42.64,42.69,42.49,42.53,99340.0,41.8294,41.8784,41.6822,41.7215,99340.0
2022-10-20 10:15:00,42.55,42.85,42.54,42.81,185960.0,41.7411,42.0354,41.7313,41.9962,185960.0
2022-10-20 10:20:00,42.81,42.9,42.77,42.82,70325.0,41.9962,42.0844,41.9569,42.006,70325.0
2022-10-20 10:25:00,42.82,42.83,42.67,42.79,64361.0,42.006,42.0158,41.8588,41.9765,64361.0
2022-10-20 10:30:00,42.8,42.86,42.53,42.56,65272.0,41.9863,42.0452,41.7215,41.7509,65272.0
2022-10-20 10:35:00,42.58,42.62,42.55,42.6,26938.0,41.7705,41.8098,41.7411,41.7901,26938.0
2022-10-20 10:40:00,42.6,42.61,42.45,42.54,91688.0,41.7901,41.8,41.643,41.7313,91688.0
2022-10-20 10:45:00,42.55,42.64,42.53,42.59,39711.0,41.7411,41.8294,41.7215,41.7803,39711.0
2022-10-20 10:50:00,42.59,42.67,42.52,42.52,54023.0,41.7803,41.8588,41.7117,41.7117,54023.0
2022-10-20 10:55:00,42.52,42.74,42.51,42.74,46305.0,41.7117,41.9275,41.7019,41.9275,46305.0
2022-10-20 11:00:00,42.75,42.79,42.59,42.6,62744.0,41.9373,41.9765,41.7803,41.7901,62744.0
2022-10-20 11:05:00,42.6,42.69,42.59,42.68,21619.0,41.7901,41.8784,41.7803,41.8686,21619.0
2022-10-20 11:10:00,42.67,42.72,42.66,42.7,13236.0,41.8588,41.9079,41.849,41.8882,13236.0
2022-10-20 11:15:00,42.69,42.69,42.48,42.48,49295.0,41.8784,41.8784,41.6724,41.6724,49295.0
2022-10-20 11:20:00,42.5,42.57,42.45,42.51,22143.0,41.692,41.7607,41.643,41.7019,22143.0
2022-10-20 11:25:00,42.52,42.54,42.27,42.36,126048.0,41.7117,41.7313,41.4664,41.5547,126048.0
2022-10-20 11:30:00,42.37,42.52,42.36,42.47,33900.0,41.5645,41.7117,41.5547,41.6626,33900.0
2022-10-20 11:35:00,42.46,42.61,42.44,42.58,14183.0,41.6528,41.8,41.6332,41.7705,14183.0
2022-10-20 11:40:00,42.58,42.63,42.53,42.55,19061.0,41.7705,41.8196,41.7215,41.7411,19061.0
2022-10-20 11:45:00,42.56,42.56,42.46,42.54,12714.0,41.7509,41.7509,41.6528,41.7313,12714.0
2022-10-20 11:50:00,42.53,42.59,42.5,42.51,10625.0,41.7215,41.7803,41.692,41.7019,10625.0
2022-10-20 11:55:00,42.5,42.51,42.33,42.36,18803.0,41.692,41.7019,41.5253,41.5547,18803.0
2022-10-20 12:00:00,42.35,42.38,42.16,42.21,53666.0,41.5449,41.5743,41.3585,41.4076,53666.0
2022-10-20 12:05:00,42.2,42.23,41.99,42.02,83518.0,41.3978,41.4272,41.1917,41.2212,83518.0
2022-10-20 12:10:00,42.02,42.06,41.95,42.0,48538.0,41.2212,41.2604,41.1525,41.2016,48538.0
2022-10-20 12:15:00,42.02,42.13,42.0,42.09,88353.0,41.2212,41.3291,41.2016,41.2898,88353.0
2022-10-20 12:20:00,42.08,42.08,41.88,41.95,56752.0,41.28,41.28,41.0838,41.1525,56752.0
2022-10-20 12:25:00,41.95,41.96,41.81,41.88,45672.0,41.1525,41.1623,41.0152,41.0838,45672.0
2022-10-20 12:30:00,41.86,41.95,41.83,41.86,35091.0,41.0642,41.1525,41.0348,41.0642,35091.0
2022-10-20 12:35:00,41.86,41.89,41.75,41.79,34706.0,41.0642,41.0936,40.9563,40.9955,34706.0
2022-10-20 12:40:00,41.81,41.87,41.77,41.78,19775.0,41.0152,41.074,40.9759,40.9857,19775.0
2022-10-20 12:45:00,41.8,41.8,41.65,41.77,60387.0,41.0054,41.0054,40.8582,40.9759,60387.0
2022-10-20 12:50:00,41.76,41.8,41.68,41.74,24409.0,40.9661,41.0054,40.8876,40.9465,24409.0
2022-10-20 12:55:00,41.71,41.82,41.68,41.82,24948.0,40.9171,41.025,40.8876,41.025,24948.0
2022-10-20 13:00:00,41.81,41.84,41.73,41.83,16397.0,41.0152,41.0446,40.9367,41.0348,16397.0
2022-10-20 13:05:00,41.82,41.82,41.46,41.52,110208.0,41.025,41.025,40.6718,40.7307,110208.0
2022-10-20 13:10:00,41.51,41.67,41.49,41.6,29918.0,40.7209,40.8778,40.7012,40.8092,29918.0
2022-10-20 13:15:00,41.59,41.62,41.53,41.56,29119.0,40.7993,40.8288,40.7405,40.7699,29119.0
2022-10-20 13:20:00,41.53,41.69,41.52,41.57,78186.0,40.7405,40.8974,40.7307,40.7797,78186.0
2022-10-20 13:25:00,41.58,41.68,41.58,41.64,97188.0,40.7895,40.8876,40.7895,40.8484,97188.0
2022-10-20 13:30:00,41.65,41.66,41.54,41.58,37768.0,40.8582,40.868,40.7503,40.7895,37768.0
2022-10-20 13:35:00,41.58,41.65,41.56,41.59,12496.0,40.7895,40.8582,40.7699,40.7993,12496.0
2022-10-20 13:40:00,41.58,41.61,41.47,41.54,29978.0,40.7895,40.819,40.6816,40.7503,29978.0
2022-10-20 13:45:00,41.51,41.55,41.31,41.34,161116.0,40.7209,40.7601,40.5247,40.5541,161116.0
2022-10-20 13:50:00,41.32,41.37,41.24,41.33,82295.0,40.5345,40.5835,40.456,40.5443,82295.0
2022-10-20 13:55:00,41.3,41.41,41.27,41.41,18177.0,40.5149,40.6228,40.4854,40.6228,18177.0
2022-10-20 14:00:00,41.4,41.43,41.33,41.34,26188.0,40.613,40.6424,40.5443,40.5541,26188.0
2022-10-20 14:05:00,41.33,41.36,41.18,41.22,49205.0,40.5443,40.5737,40.3971,40.4364,49205.0
2022-10-20 14:10:00,41.27,41.27,41.14,41.16,36727.0,40.4854,40.4854,40.3579,40.3775,36727.0
2022-10-20 14:15:00,41.16,41.25,41.13,41.19,21644.0,40.3775,40.4658,40.3481,40.407,21644.0
2022-10-20 14:20:00,41.2,41.23,41.11,41.13,46244.0,40.4168,40.4462,40.3285,40.3481,46244.0
2022-10-20 14:25:00,41.12,41.16,41.08,41.12,98477.0,40.3383,40.3775,40.299,40.3383,98477.0
2022-10-20 14:30:00,41.09,41.29,41.07,41.28,45839.0,40.3089,40.505,40.2892,40.4952,45839.0
2022-10-20 14:35:00,41.27,41.31,41.22,41.22,105885.0,40.4854,40.5247,40.4364,40.4364,105885.0
2022-10-20 14:40:00,41.23,41.25,41.09,41.09,37713.0,40.4462,40.4658,40.3089,40.3089,37713.0
2022-10-20 14:45:00,41.1,41.21,41.09,41.16,78122.0,40.3187,40.4266,40.3089,40.3775,78122.0
2022-10-20 14:50:00,41.17,41.32,41.12,41.3,54531.0,40.3873,40.5345,40.3383,40.5149,54531.0
2022-10-20 14:55:00,41.29,41.43,41.28,41.29,128322.0,40.505,40.6424,40.4952,40.505,128322.0
2022-10-20 15:00:00,41.3,41.37,41.29,41.3,19118.0,40.5149,40.5835,40.505,40.5149,19118.0
2022-10-20 15:05:00,41.3,41.52,41.29,41.47,50030.0,40.5149,40.7307,40.505,40.6816,50030.0
2022-10-20 15:10:00,41.48,41.5,41.36,41.44,53198.0,40.6914,40.7111,40.5737,40.6522,53198.0
2022-10-20 15:15:00,41.42,41.42,41.27,41.28,74017.0,40.6326,40.6326,40.4854,40.4952,74017.0
2022-10-20 15:20:00,41.29,41.3,41.15,41.24,33958.0,40.505,40.5149,40.3677,40.456,33958.0
2022-10-20 15:25:00,41.23,41.26,41.14,41.23,68220.0,40.4462,40.4756,40.3579,40.4462,68220.0
2022-10-20 15:30:00,41.22,41.23,41.09,41.1,30951.0,40.4364,40.4462,40.3089,40.3187,30951.0
2022-10-20 15:35:00,41.1,41.23,41.06,41.15,34140.0,40.3187,40.4462,40.2794,40.3677,34140.0
2022-10-20 15:40:00,41.14,41.29,41.12,41.29,73041.0,40.3579,40.505,40.3383,40.505,73041.0
2022-10-20 15:45:00,41.27,41.36,41.2,41.33,49700.0,40.4854,40.5737,40.4168,40.5443,49700.0
2022-10-20 15:50:00,41.33,41.5,41.29,41.48,64748.0,40.5443,40.7111,40.505,40.6914,64748.0
2022-10-20 15:55:00,41.45,41.47,41.24,41.26,105099.0,40.662,40.6816,40.456,40.4756,105099.0
2022-10-21 09:30:00,41.17,41.32,40.82,41.06,353215.0,40.3873,40.5345,40.044,40.2794,353215.0
2022-10-21 09:35:00,41.06,41.33,40.92,41.21,121820.0,40.2794,40.5443,40.1421,40.4266,121820.0
2022-10-21 09:40:00,41.23,41.48,40.94,41.46,63258.0,40.4462,40.6914,40.1617,40.6718,63258.0
2022-10-21 09:45:00,41.46,41.8,41.42,41.65,231274.0,40.6718,41.0054,40.6326,40.8582,231274.0
2022-10-21 09:50:00,41.66,41.93,41.5,41.86,130069.0,40.868,41.1329,40.7111,41.0642,130069.0
2022-10-21 09:55:00,41.89,42.07,41.76,42.07,189187.0,41.0936,41.2702,40.9661,41.2702,189187.0
2022-10-21 10:00:00,42.1,42.18,42.01,42.13,182610.0,41.2997,41.3781,41.2114,41.3291,182610.0
2022-10-21 10:05:00,42.13,42.42,42.06,42.29,338396.0,41.3291,41.6136,41.2604,41.486,338396.0
2022-10-21 10:10:00,42.29,42.36,42.16,42.25,192401.0,41.486,41.5547,41.3585,41.4468,192401.0
2022-10-21 10:15:00,42.25,42.3,42.1,42.15,102836.0,41.4468,41.4958,41.2997,41.3487,102836.0
2022-10-21 10:20:00,42.16,42.24,41.83,41.86,100350.0,41.3585,41.437,41.0348,41.0642,100350.0
2022-10-21 10:25:00,41.84,41.87,41.67,41.68,82882.0,41.0446,41.074,40.8778,40.8876,82882.0
2022-10-21 10:30:00,41.68,41.85,41.61,41.64,60695.0,40.8876,41.0544,40.819,40.8484,60695.0
2022-10-21 10:35:00,41.64,41.68,41.44,41.6,84713.0,40.8484,40.8876,40.6522,40.8092,84713.0
2022-10-21 10:40:00,41.62,41.78,41.55,41.68,70957.0,40.8288,40.9857,40.7601,40.8876,70957.0
2022-10-21 10:45:00,41.67,41.87,41.63,41.86,99395.0,40.8778,41.074,40.8386,41.0642,99395.0
2022-10-21 10:50:00,41.83,41.94,41.79,41.83,93170.0,41.0348,41.1427,40.9955,41.0348,93170.0
2022-10-21 10:55:00,41.84,41.87,41.49,41.55,97919.0,41.0446,41.074,40.7012,40.7601,97919.0
2022-10-21 11:00:00,41.55,41.58,41.33,41.41,128752.0,40.7601,40.7895,40.5443,40.6228,128752.0
2022-10-21 11:05:00,41.45,41.56,41.37,41.52,108630.0,40.662,40.7699,40.5835,40.7307,108630.0
2022-10-21 11:10:00,41.53,41.7,41.53,41.58,44430.0,40.7405,40.9073,40.7405,40.7895,44430.0
2022-10-21 11:15:00,41.57,41.69,41.52,41.56,69339.0,40.7797,40.8974,40.7307,40.7699,69339.0
2022-10-21 11:20:00,41.56,41.76,41.46,41.62,67801.0,40.7699,40.9661,40.6718,40.8288,67801.0
2022-10-21 11:25:00,41.63,41.85,41.63,41.77,87991.0,40.8386,41.0544,40.8386,40.9759,87991.0
2022-10-21 11:30:00,41.78,42.06,41.76,42.0,77520.0,40.9857,41.2604,40.9661,41.2016,77520.0
2022-10-21 11:35:00,41.99,42.01,41.74,41.79,39515.0,41.1917,41.2114,40.9465,40.9955,39515.0
2022-10-21 11:40:00,41.8,42.15,41.76,42.09,71403.0,41.0054,41.3487,40.9661,41.2898,71403.0
2022-10-21 11:45:00,42.08,42.2,41.98,42.17,93803.0,41.28,41.3978,41.1819,41.3683,93803.0
2022-10-21 11:50:00,42.18,42.25,42.05,42.12,95844.0,41.3781,41.4468,41.2506,41.3193,95844.0
2022-10-21 11:55:00,42.14,42.29,42.07,42.29,66960.0,41.3389,41.486,41.2702,41.486,66960.0
2022-10-21 12:00:00,42.3,42.56,42.3,42.5,254888.0,41.4958,41.7509,41.4958,41.692,254888.0
2022-10-21 12:05:00,42.49,42.49,42.32,42.36,91300.0,41.6822,41.6822,41.5155,41.5547,91300.0
2022-10-21 12:10:00,42.36,42.38,42.19,42.35,102089.0,41.5547,41.5743,41.3879,41.5449,102089.0
2022-10-21 12:15:00,42.36,42.37,42.18,42.2,123193.0,41.5547,41.5645,41.3781,41.3978,123193.0
2022-10-21 12:20:00,42.21,42.37,42.12,42.35,85100.0,41.4076,41.5645,41.3193,41.5449,85100.0
2022-10-21 12:25:00,42.36,42.39,42.11,42.15,141830.0,41.5547,41.5841,41.3095,41.3487,141830.0
2022-10-21 12:30:00,42.18,42.35,42.12,42.33,37022.0,41.3781,41.5449,41.3193,41.5253,37022.0
2022-10-21 12:35:00,42.34,42.5,42.22,42.27,84790.0,41.5351,41.692,41.4174,41.4664,84790.0
2022-10-21 12:40:00,42.26,42.48,42.26,42.44,39304.0,41.4566,41.6724,41.4566,41.6332,39304.0
2022-10-21 12:45:00,42.44,42.67,42.44,42.62,247965.0,41.6332,41.8588,41.6332,41.8098,247965.0
2022-10-21 12:50:00,42.63,42.72,42.63,42.68,41573.0,41.8196,41.9079,41.8196,41.8686,41573.0
2022-10-21 12:55:00,42.68,42.71,42.54,42.59,39727.0,41.8686,41.8981,41.7313,41.7803,39727.0
2022-10-21 13:00:00,42.61,42.73,42.59,42.72,32967.0,41.8,41.9177,41.7803,41.9079,32967.0
2022-10-21 13:05:00,42.71,42.72,42.57,42.58,28092.0,41.8981,41.9079,41.7607,41.7705,28092.0
2022-10-21 13:10:00,42.59,42.61,42.54,42.54,10984.0,41.7803,41.8,41.7313,41.7313,10984.0
2022-10-21 13:15:00,42.54,42.63,42.44,42.63,74714.0,41.7313,41.8196,41.6332,41.8196,74714.0
2022-10-21 13:20:00,42.62,42.66,42.47,42.48,63154.0,41.8098,41.849,41.6626,41.6724,63154.0
2022-10-21 13:25:00,42.48,42.64,42.47,42.59,22099.0,41.6724,41.8294,41.6626,41.7803,22099.0
2022-10-21 13:30:00,42.59,42.73,42.59,42.59,33182.0,41.7803,41.9177,41.7803,41.7803,33182.0
2022-10-21 13:35:00,42.59,42.66,42.56,42.62,14865.0,41.7803,41.849,41.7509,41.8098,14865.0
2022-10-21 13:40:00,42.63,42.76,42.63,42.66,40042.0,41.8196,41.9471,41.8196,41.849,40042.0
2022-10-21 13:45:00,42.67,42.81,42.67,42.81,76194.0,41.8588,41.9962,41.8588,41.9962,76194.0
2022-10-21 13:50:00,42.83,42.89,42.81,42.84,67115.0,42.0158,42.0746,41.9962,42.0256,67115.0
2022-10-21 13:55:00,42.82,42.87,42.79,42.84,17475.0,42.006,42.055,41.9765,42.0256,17475.0
2022-10-21 14:00:00,42.88,42.96,42.86,42.94,51396.0,42.0648,42.1433,42.0452,42.1237,51396.0
2022-10-21 14:05:00,42.93,43.03,42.92,43.01,184784.0,42.1139,42.212,42.1041,42.1924,184784.0
2022-10-21 14:10:00,43.02,43.04,42.86,42.88,87905.0,42.2022,42.2218,42.0452,42.0648,87905.0
2022-10-21 14:15:00,42.89,42.93,42.74,42.82,90459.0,42.0746,42.1139,41.9275,42.006,90459.0
2022-10-21 14:20:00,42.81,42.86,42.77,42.79,54444.0,41.9962,42.0452,41.9569,41.9765,54444.0
2022-10-21 14:25:00,42.79,42.87,42.75,42.87,80054.0,41.9765,42.055,41.9373,42.055,80054.0
2022-10-21 14:30:00,42.87,42.97,42.87,42.89,33023.0,42.055,42.1531,42.055,42.0746,33023.0
2022-10-21 14:35:00,42.88,42.92,42.83,42.89,36676.0,42.0648,42.1041,42.0158,42.0746,36676.0
2022-10-21 14:40:00,42.89,42.93,42.8,42.8,42007.0,42.0746,42.1139,41.9863,41.9863,42007.0
2022-10-21 14:45:00,42.8,42.86,42.77,42.86,86967.0,41.9863,42.0452,41.9569,42.0452,86967.0
2022-10-21 14:50:00,42.88,42.88,42.77,42.77,39792.0,42.0648,42.0648,41.9569,41.9569,39792.0
2022-10-21 14:55:00,42.78,42.95,42.78,42.93,86287.0,41.9667,42.1335,41.9667,42.1139,86287.0
2022-10-21 15:00:00,42.94,43.05,42.91,43.03,33875.0,42.1237,42.2316,42.0943,42.212,33875.0
2022-10-21 15:05:00,43.03,43.05,42.97,43.02,39627.0,42.212,42.2316,42.1531,42.2022,39627.0
2022-10-21 15:10:00,43.02,43.13,43.0,43.12,158492.0,42.2022,42.3101,42.1825,42.3003,158492.0
2022-10-21 15:15:00,43.13,43.21,43.08,43.2,76253.0,42.3101,42.3885,42.261,42.3787,76253.0
2022-10-21 15:20:00,43.19,43.27,43.17,43.26,47051.0,42.3689,42.4474,42.3493,42.4376,47051.0
2022-10-21 15:25:00,43.27,43.34,43.27,43.33,30730.0,42.4474,42.5161,42.4474,42.5063,30730.0
2022-10-21 15:30:00,43.32,43.35,43.24,43.26,72857.0,42.4965,42.5259,42.418,42.4376,72857.0
2022-10-21 15:35:00,43.26,43.31,43.21,43.3,67107.0,42.4376,42.4866,42.3885,42.4768,67107.0
2022-10-21 15:40:00,43.31,43.37,43.25,43.33,105473.0,42.4866,42.5455,42.4278,42.5063,105473.0
2022-10-21 15:45:00,43.32,43.32,43.26,43.29,80083.0,42.4965,42.4965,42.4376,42.467,80083.0
2022-10-21 15:50:00,43.29,43.34,43.2,43.26,137221.0,42.467,42.5161,42.3787,42.4376,137221.0
2022-10-21 15:55:00,43.25,43.29,43.16,43.26,351154.0,42.4278,42.467,42.3395,42.4376,351154.0
2022-10-24 09:30:00,43.62,43.69,43.44,43.58,468695.0,42.7908,42.8594,42.6142,42.7515,468695.0
2022-10-24 09:35:00,43.56,44.07,43.55,43.87,275320.0,42.7319,43.2322,42.7221,43.036,275320.0
2022-10-24 09:40:00,43.86,43.87,43.5,43.65,169623.0,43.0262,43.036,42.673,42.8202,169623.0
2022-10-24 09:45:00,43.66,44.28,43.66,43.84,386831.0,42.83,43.4382,42.83,43.0066,386831.0
2022-10-24 09:50:00,43.83,44.09,43.74,44.08,162494.0,42.9968,43.2518,42.9085,43.242,162494.0
2022-10-24 09:55:00,44.1,44.17,43.89,44.02,129760.0,43.2616,43.3303,43.0556,43.1832,129760.0
2022-10-24 10:00:00,44.04,44.04,43.4,43.4,147369.0,43.2028,43.2028,42.5749,42.5749,147369.0
2022-10-24 10:05:00,43.42,43.57,43.21,43.28,293855.0,42.5946,42.7417,42.3885,42.4572,293855.0
2022-10-24 10:10:00,43.28,43.52,43.26,43.51,84650.0,42.4572,42.6927,42.4376,42.6828,84650.0
2022-10-24 10:15:00,43.5,43.51,43.23,43.39,89679.0,42.673,42.6828,42.4082,42.5651,89679.0
2022-10-24 10:20:00,43.39,43.39,42.98,43.06,144980.0,42.5651,42.5651,42.1629,42.2414,144980.0
2022-10-24 10:25:00,43.06,43.34,43.0,43.34,91733.0,42.2414,42.5161,42.1825,42.5161,91733.0
2022-10-24 10:30:00,43.32,43.49,43.22,43.46,117264.0,42.4965,42.6632,42.3984,42.6338,117264.0
2022-10-24 10:35:00,43.49,43.71,43.49,43.6,86903.0,42.6632,42.879,42.6632,42.7711,86903.0
2022-10-24 10:40:00,43.62,43.68,43.38,43.49,56992.0,42.7908,42.8496,42.5553,42.6632,56992.0
2022-10-24 10:45:00,43.48,43.5,43.31,43.36,61603.0,42.6534,42.673,42.4866,42.5357,61603.0
2022-10-24 10:50:00,43.36,43.74,43.36,43.69,172436.0,42.5357,42.9085,42.5357,42.8594,172436.0
2022-10-24 10:55:00,43.67,43.84,43.54,43.78,144521.0,42.8398,43.0066,42.7123,42.9477,144521.0
2022-10-24 11:00:00,43.8,43.88,43.65,43.72,208547.0,42.9673,43.0458,42.8202,42.8889,208547.0
2022-10-24 11:05:00,43.73,43.85,43.6,43.65,45909.0,42.8987,43.0164,42.7711,42.8202,45909.0
2022-10-24 11:10:00,43.65,43.79,43.6,43.79,28457.0,42.8202,42.9575,42.7711,42.9575,28457.0
2022-10-24 11:15:00,43.75,43.87,43.52,43.62,113403.0,42.9183,43.036,42.6927,42.7908,113403.0
2022-10-24 11:20:00,43.62,43.83,43.62,43.83,51362.0,42.7908,42.9968,42.7908,42.9968,51362.0
2022-10-24 11:25:00,43.82,43.86,43.71,43.82,40150.0,42.987,43.0262,42.879,42.987,40150.0
2022-10-24 11:30:00,43.79,43.83,43.71,43.76,71566.0,42.9575,42.9968,42.879,42.9281,71566.0
2022-10-24 11:35:00,43.74,43.95,43.74,43.89,137761.0,42.9085,43.1145,42.9085,43.0556,137761.0
2022-10-24 11:40:00,43.89,43.95,43.81,43.83,155756.0,43.0556,43.1145,42.9771,42.9968,155756.0
2022-10-24 11:45:00,43.82,43.86,43.7,43.86,57146.0,42.987,43.0262,42.8692,43.0262,57146.0
2022-10-24 11:50:00,43.86,44.13,43.84,44.11,145763.0,43.0262,43.2911,43.0066,43.2714,145763.0
2022-10-24 11:55:00,44.1,44.15,44.06,44.13,122128.0,43.2616,43.3107,43.2224,43.2911,122128.0
2022-10-24 12:00:00,44.11,44.19,43.98,44.01,74561.0,43.2714,43.3499,43.1439,43.1733,74561.0
2022-10-24 12:05:00,44.02,44.09,43.98,44.0,44776.0,43.1832,43.2518,43.1439,43.1635,44776.0
2022-10-24 12:10:00,44.02,44.1,44.02,44.1,16183.0,43.1832,43.2616,43.1832,43.2616,16183.0
2022-10-24 12:15:00,44.1,44.21,44.03,44.18,43457.0,43.2616,43.3695,43.193,43.3401,43457.0
2022-10-24 12:20:00,44.18,44.27,44.08,44.25,57976.0,43.3401,43.4284,43.242,43.4088,57976.0
2022-10-24 12:25:00,44.24,44.26,44.12,44.13,49848.0,43.399,43.4186,43.2812,43.2911,49848.0
2022-10-24 12:30:00,44.13,44.16,44.06,44.11,347408.0,43.2911,43.3205,43.2224,43.2714,347408.0
2022-10-24 12:35:00,44.1,44.16,44.04,44.06,95341.0,43.2616,43.3205,43.2028,43.2224,95341.0
2022-10-24 12:40:00,44.07,44.13,43.98,44.12,83248.0,43.2322,43.2911,43.1439,43.2812,83248.0
2022-10-24 12:45:00,44.12,44.15,44.1,44.13,61527.0,43.2812,43.3107,43.2616,43.2911,61527.0
2022-10-24 12:50:00,44.14,44.2,44.13,44.2,58670.0,43.3009,43.3597,43.2911,43.3597,58670.0
2022-10-24 12:55:00,44.19,44.19,44.03,44.04,67571.0,43.3499,43.3499,43.193,43.2028,67571.0
2022-10-24 13:00:00,44.05,44.05,43.95,44.04,32336.0,43.2126,43.2126,43.1145,43.2028,32336.0
2022-10-24 13:05:00,44.05,44.06,43.95,44.05,25150.0,43.2126,43.2224,43.1145,43.2126,25150.0
2022-10-24 13:10:00,44.03,44.05,43.91,43.97,35516.0,43.193,43.2126,43.0752,43.1341,35516.0
2022-10-24 13:15:00,43.96,43.97,43.89,43.92,17952.0,43.1243,43.1341,43.0556,43.0851,17952.0
2022-10-24 13:20:00,43.91,43.92,43.8,43.86,19668.0,43.0752,43.0851,42.9673,43.0262,19668.0
2022-10-24 13:25:00,43.88,43.94,43.83,43.88,25320.0,43.0458,43.1047,42.9968,43.0458,25320.0
2022-10-24 13:30:00,43.88,43.91,43.79,43.86,34545.0,43.0458,43.0752,42.9575,43.0262,34545.0
2022-10-24 13:35:00,43.86,43.87,43.79,43.87,16368.0,43.0262,43.036,42.9575,43.036,16368.0
2022-10-24 13:40:00,43.88,43.97,43.88,43.95,45225.0,43.0458,43.1341,43.0458,43.1145,45225.0
2022-10-24 13:45:00,43.96,43.99,43.89,43.95,18197.0,43.1243,43.1537,43.0556,43.1145,18197.0
2022-10-24 13:50:00,43.94,43.99,43.9,43.97,12942.0,43.1047,43.1537,43.0654,43.1341,12942.0
2022-10-24 13:55:00,43.97,43.99,43.88,43.91,12747.0,43.1341,43.1537,43.0458,43.0752,12747.0
2022-10-24 14:00:00,43.93,44.06,43.91,44.05,35016.0,43.0949,43.2224,43.0752,43.2126,35016.0
2022-10-24 14:05:00,44.05,44.1,44.04,44.06,14096.0,43.2126,43.2616,43.2028,43.2224,14096.0
2022-10-24 14:10:00,44.05,44.08,44.02,44.06,15756.0,43.2126,43.242,43.1832,43.2224,15756.0
2022-10-24 14:15:00,44.07,44.1,44.06,44.08,23753.0,43.2322,43.2616,43.2224,43.242,23753.0
2022-10-24 14:20:00,44.08,44.1,44.03,44.08,14663.0,43.242,43.2616,43.193,43.242,14663.0
2022-10-24 14:25:00,44.09,44.16,44.06,44.12,30876.0,43.2518,43.3205,43.2224,43.2812,30876.0
2022-10-24 14:30:00,44.11,44.18,44.11,44.17,21898.0,43.2714,43.3401,43.2714,43.3303,21898.0
2022-10-24 14:35:00,44.15,44.2,44.12,44.2,26265.0,43.3107,43.3597,43.2812,43.3597,26265.0
2022-10-24 14:40:00,44.19,44.37,44.13,44.32,126970.0,43.3499,43.5265,43.2911,43.4774,126970.0
2022-10-24 14:45:00,44.33,44.38,44.29,44.38,66522.0,43.4873,43.5363,43.448,43.5363,66522.0
2022-10-24 14:50:00,44.37,44.37,44.3,44.37,40873.0,43.5265,43.5265,43.4578,43.5265,40873.0
2022-10-24 14:55:00,44.36,44.46,44.33,44.42,45792.0,43.5167,43.6148,43.4873,43.5755,45792.0
2022-10-24 15:00:00,44.42,44.49,44.4,44.48,57217.0,43.5755,43.6442,43.5559,43.6344,57217.0
2022-10-24 15:05:00,44.48,44.49,44.42,44.43,89551.0,43.6344,43.6442,43.5755,43.5854,89551.0
2022-10-24 15:10:00,44.44,44.51,44.44,44.5,46585.0,43.5952,43.6638,43.5952,43.654,46585.0
2022-10-24 15:15:00,44.51,44.58,44.5,44.56,68791.0,43.6638,43.7325,43.654,43.7129,68791.0
2022-10-24 15:20:00,44.56,44.56,44.45,44.46,70353.0,43.7129,43.7129,43.605,43.6148,70353.0
2022-10-24 15:25:00,44.48,44.56,44.46,44.49,21177.0,43.6344,43.7129,43.6148,43.6442,21177.0
2022-10-24 15:30:00,44.46,44.51,44.41,44.45,30654.0,43.6148,43.6638,43.5657,43.605,30654.0
2022-10-24 15:35:00,44.45,44.46,44.39,44.41,27286.0,43.605,43.6148,43.5461,43.5657,27286.0
2022-10-24 15:40:00,44.41,44.41,44.33,44.34,42173.0,43.5657,43.5657,43.4873,43.4971,42173.0
2022-10-24 15:45:00,44.33,44.39,44.27,44.27,57435.0,43.4873,43.5461,43.4284,43.4284,57435.0
2022-10-24 15:50:00,44.28,44.32,44.15,44.16,124830.0,43.4382,43.4774,43.3107,43.3205,124830.0
2022-10-24 15:55:00,44.14,44.33,44.14,44.3,105860.0,43.3009,43.4873,43.3009,43.4578,105860.0
2022-10-25 09:30:00,44.27,44.63,44.27,44.55,435404.0,43.4284,43.7816,43.4284,43.7031,435404.0
2022-10-25 09:35:00,44.55,44.58,44.42,44.47,211107.0,43.7031,43.7325,43.5755,43.6246,211107.0
2022-10-25 09:40:00,44.48,44.59,44.37,44.56,110280.0,43.6344,43.7423,43.5265,43.7129,110280.0
2022-10-25 09:45:00,44.57,44.98,44.57,44.97,177423.0,43.7227,44.1249,43.7227,44.1151,177423.0
2022-10-25 09:50:00,44.97,45.12,44.86,45.09,127797.0,44.1151,44.2622,44.0072,44.2328,127797.0
2022-10-25 09:55:00,45.08,45.17,45.05,45.12,91758.0,44.223,44.3113,44.1936,44.2622,91758.0
2022-10-25 10:00:00,45.14,45.2,45.02,45.04,114111.0,44.2819,44.3407,44.1641,44.1838,114111.0
2022-10-25 10:05:00,45.04,45.04,44.9,45.0,71500.0,44.1838,44.1838,44.0464,44.1445,71500.0
2022-10-25 10:10:00,45.0,45.07,44.88,45.04,184676.0,44.1445,44.2132,44.0268,44.1838,184676.0
2022-10-25 10:15:00,45.04,45.14,45.0,45.05,161377.0,44.1838,44.2819,44.1445,44.1936,161377.0
2022-10-25 10:20:00,45.06,45.11,44.99,45.1,76748.0,44.2034,44.2524,44.1347,44.2426,76748.0
2022-10-25 10:25:00,45.11,45.22,45.1,45.21,154409.0,44.2524,44.3603,44.2426,44.3505,154409.0
2022-10-25 10:30:00,45.21,45.23,45.09,45.15,76760.0,44.3505,44.3701,44.2328,44.2917,76760.0
2022-10-25 10:35:00,45.15,45.16,44.99,45.02,52571.0,44.2917,44.3015,44.1347,44.1641,52571.0
2022-10-25 10:40:00,45.02,45.1,44.99,45.04,39084.0,44.1641,44.2426,44.1347,44.1838,39084.0
2022-10-25 10:45:00,45.04,45.19,45.04,45.18,19322.0,44.1838,44.3309,44.1838,44.3211,19322.0
2022-10-25 10:50:00,45.19,45.27,45.16,45.22,59032.0,44.3309,44.4094,44.3015,44.3603,59032.0
2022-10-25 10:55:00,45.22,45.24,45.08,45.09,28399.0,44.3603,44.38,44.223,44.2328,28399.0
2022-10-25 11:00:00,45.1,45.16,45.05,45.14,24079.0,44.2426,44.3015,44.1936,44.2819,24079.0
2022-10-25 11:05:00,45.16,45.35,45.15,45.33,61627.0,44.3015,44.4879,44.2917,44.4682,61627.0
2022-10-25 11:10:00,45.33,45.34,45.22,45.26,158330.0,44.4682,44.4781,44.3603,44.3996,158330.0
2022-10-25 11:15:00,45.26,45.34,45.25,45.33,40998.0,44.3996,44.4781,44.3898,44.4682,40998.0
2022-10-25 11:20:00,45.32,45.36,45.28,45.35,53661.0,44.4584,44.4977,44.4192,44.4879,53661.0
2022-10-25 11:25:00,45.35,45.36,45.3,45.33,66894.0,44.4879,44.4977,44.4388,44.4682,66894.0
2022-10-25 11:30:00,45.33,45.38,45.29,45.37,45755.0,44.4682,44.5173,44.429,44.5075,45755.0
2022-10-25 11:35:00,45.36,45.47,45.35,45.45,88486.0,44.4977,44.6056,44.4879,44.586,88486.0
2022-10-25 11:40:00,45.45,45.47,45.36,45.45,54381.0,44.586,44.6056,44.4977,44.586,54381.0
2022-10-25 11:45:00,45.45,45.47,45.39,45.46,33809.0,44.586,44.6056,44.5271,44.5958,33809.0
2022-10-25 11:50:00,45.46,45.48,45.44,45.46,39206.0,44.5958,44.6154,44.5762,44.5958,39206.0
2022-10-25 11:55:00,45.46,45.47,45.37,45.39,23144.0,44.5958,44.6056,44.5075,44.5271,23144.0
2022-10-25 12:00:00,45.39,45.41,45.32,45.35,36124.0,44.5271,44.5467,44.4584,44.4879,36124.0
2022-10-25 12:05:00,45.35,45.48,45.32,45.42,56427.0,44.4879,44.6154,44.4584,44.5565,56427.0
2022-10-25 12:10:00,45.43,45.47,45.4,45.45,15748.0,44.5663,44.6056,44.5369,44.586,15748.0
2022-10-25 12:15:00,45.45,45.55,45.43,45.54,40999.0,44.586,44.6841,44.5663,44.6743,40999.0
2022-10-25 12:20:00,45.53,45.55,45.48,45.49,65742.0,44.6644,44.6841,44.6154,44.6252,65742.0
2022-10-25 12:25:00,45.46,45.47,45.42,45.43,20267.0,44.5958,44.6056,44.5565,44.5663,20267.0
2022-10-25 12:30:00,45.42,45.47,45.4,45.41,17364.0,44.5565,44.6056,44.5369,44.5467,17364.0
2022-10-25 12:35:00,45.4,45.44,45.37,45.41,21019.0,44.5369,44.5762,44.5075,44.5467,21019.0
2022-10-25 12:40:00,45.4,45.43,45.37,45.43,30177.0,44.5369,44.5663,44.5075,44.5663,30177.0
2022-10-25 12:45:00,45.43,45.43,45.3,45.31,40434.0,44.5663,44.5663,44.4388,44.4486,40434.0
2022-10-25 12:50:00,45.31,45.35,45.28,45.28,30821.0,44.4486,44.4879,44.4192,44.4192,30821.0
2022-10-25 12:55:00,45.28,45.32,45.27,45.28,28594.0,44.4192,44.4584,44.4094,44.4192,28594.0
2022-10-25 13:00:00,45.3,45.38,45.17,45.19,82627.0,44.4388,44.5173,44.3113,44.3309,82627.0
2022-10-25 13:05:00,45.19,45.33,45.17,45.28,25606.0,44.3309,44.4682,44.3113,44.4192,25606.0
2022-10-25 13:10:00,45.27,45.3,45.19,45.21,21307.0,44.4094,44.4388,44.3309,44.3505,21307.0
2022-10-25 13:15:00,45.19,45.24,45.11,45.2,33830.0,44.3309,44.38,44.2524,44.3407,33830.0
2022-10-25 13:20:00,45.2,45.2,45.14,45.16,16414.0,44.3407,44.3407,44.2819,44.3015,16414.0
2022-10-25 13:25:00,45.17,45.29,45.17,45.26,37242.0,44.3113,44.429,44.3113,44.3996,37242.0
2022-10-25 13:30:00,45.27,45.4,45.27,45.37,61106.0,44.4094,44.5369,44.4094,44.5075,61106.0
2022-10-25 13:35:00,45.34,45.36,45.2,45.21,54678.0,44.4781,44.4977,44.3407,44.3505,54678.0
2022-10-25 13:40:00,45.22,45.24,45.14,45.2,31507.0,44.3603,44.38,44.2819,44.3407,31507.0
2022-10-25 13:45:00,45.2,45.23,45.16,45.23,26446.0,44.3407,44.3701,44.3015,44.3701,26446.0
2022-10-25 13:50:00,45.23,45.26,45.18,45.26,10931.0,44.3701,44.3996,44.3211,44.3996,10931.0
2022-10-25 13:55:00,45.25,45.28,45.2,45.27,14408.0,44.3898,44.4192,44.3407,44.4094,14408.0
2022-10-25 14:00:00,45.25,45.39,45.25,45.37,30382.0,44.3898,44.5271,44.3898,44.5075,30382.0
2022-10-25 14:05:00,45.37,45.45,45.35,45.41,29784.0,44.5075,44.586,44.4879,44.5467,29784.0
2022-10-25 14:10:00,45.42,45.44,45.37,45.39,39537.0,44.5565,44.5762,44.5075,44.5271,39537.0
2022-10-25 14:15:00,45.39,45.51,45.36,45.48,48769.0,44.5271,44.6448,44.4977,44.6154,48769.0
2022-10-25 14:20:00,45.49,45.51,45.46,45.5,29914.0,44.6252,44.6448,44.5958,44.635,29914.0
2022-10-25 14:25:00,45.5,45.51,45.46,45.5,18212.0,44.635,44.6448,44.5958,44.635,18212.0
2022-10-25 14:30:00,45.5,45.6,45.47,45.6,42373.0,44.635,44.7331,44.6056,44.7331,42373.0
2022-10-25 14:35:00,45.6,45.61,45.55,45.57,29590.0,44.7331,44.7429,44.6841,44.7037,29590.0
2022-10-25 14:40:00,45.57,45.6,45.44,45.46,42544.0,44.7037,44.7331,44.5762,44.5958,42544.0
2022-10-25 14:45:00,45.46,45.46,45.39,45.43,34077.0,44.5958,44.5958,44.5271,44.5663,34077.0
2022-10-25 14:50:00,45.44,45.49,45.43,45.48,24110.0,44.5762,44.6252,44.5663,44.6154,24110.0
2022-10-25 14:55:00,45.48,45.51,45.4,45.42,29870.0,44.6154,44.6448,44.5369,44.5565,29870.0
2022-10-25 15:00:00,45.44,45.49,45.4,45.49,19656.0,44.5762,44.6252,44.5369,44.6252,19656.0
2022-10-25 15:05:00,45.5,45.57,45.48,45.56,36734.0,44.635,44.7037,44.6154,44.6939,36734.0
2022-10-25 15:10:00,45.55,45.59,45.53,45.59,35290.0,44.6841,44.7233,44.6644,44.7233,35290.0
2022-10-25 15:15:00,45.58,45.6,45.53,45.56,24866.0,44.7135,44.7331,44.6644,44.6939,24866.0
2022-10-25 15:20:00,45.56,45.61,45.54,45.6,54790.0,44.6939,44.7429,44.6743,44.7331,54790.0
2022-10-25 15:25:00,45.61,45.69,45.6,45.68,91212.0,44.7429,44.8214,44.7331,44.8116,91212.0
2022-10-25 15:30:00,45.69,45.8,45.65,45.74,114900.0,44.8214,44.9293,44.7822,44.8705,114900.0
2022-10-25 15:35:00,45.76,45.76,45.69,45.74,40887.0,44.8901,44.8901,44.8214,44.8705,40887.0
2022-10-25 15:40:00,45.74,45.76,45.68,45.75,75327.0,44.8705,44.8901,44.8116,44.8803,75327.0
2022-10-25 15:45:00,45.75,45.77,45.69,45.76,71996.0,44.8803,44.8999,44.8214,44.8901,71996.0
2022-10-25 15:50:00,45.75,45.78,45.63,45.63,171538.0,44.8803,44.9097,44.7625,44.7625,171538.0
2022-10-25 15:55:00,45.62,45.75,45.62,45.71,165279.0,44.7527,44.8803,44.7527,44.841,165279.0
2022-10-26 09:30:00,44.95,45.24,44.86,45.18,317160.0,44.0955,44.38,44.0072,44.3211,317160.0
2022-10-26 09:35:00,45.18,45.29,45.07,45.29,157177.0,44.3211,44.429,44.2132,44.429,157177.0
2022-10-26 09:40:00,45.28,45.29,44.97,44.97,157274.0,44.4192,44.429,44.1151,44.1151,157274.0
2022-10-26 09:45:00,44.96,45.26,44.94,45.15,89276.0,44.1053,44.3996,44.0857,44.2917,89276.0
2022-10-26 09:50:00,45.15,45.2,44.99,45.0,143101.0,44.2917,44.3407,44.1347,44.1445,143101.0
2022-10-26 09:55:00,45.02,45.13,44.9,44.96,44831.0,44.1641,44.272,44.0464,44.1053,44831.0
2022-10-26 10:00:00,44.96,45.51,44.96,45.22,320150.0,44.1053,44.6448,44.1053,44.3603,320150.0
2022-10-26 10:05:00,45.21,45.5,45.14,45.42,119195.0,44.3505,44.635,44.2819,44.5565,119195.0
2022-10-26 10:10:00,45.42,45.54,45.34,45.46,78577.0,44.5565,44.6743,44.4781,44.5958,78577.0
2022-10-26 10:15:00,45.46,45.61,45.37,45.59,73087.0,44.5958,44.7429,44.5075,44.7233,73087.0
2022-10-26 10:20:00,45.58,45.6,45.39,45.39,41241.0,44.7135,44.7331,44.5271,44.5271,41241.0
2022-10-26 10:25:00,45.39,45.7,45.39,45.65,59452.0,44.5271,44.8312,44.5271,44.7822,59452.0
2022-10-26 10:30:00,45.65,45.7,45.52,45.58,75692.0,44.7822,44.8312,44.6546,44.7135,75692.0
2022-10-26 10:35:00,45.58,45.74,45.55,45.72,46266.0,44.7135,44.8705,44.6841,44.8508,46266.0
2022-10-26 10:40:00,45.75,45.87,45.72,45.86,92587.0,44.8803,44.998,44.8508,44.9882,92587.0
2022-10-26 10:45:00,45.84,45.96,45.81,45.91,112652.0,44.9686,45.0863,44.9391,45.0372,112652.0
2022-10-26 10:50:00,45.88,45.93,45.81,45.88,57268.0,45.0078,45.0568,44.9391,45.0078,57268.0
2022-10-26 10:55:00,45.87,45.88,45.74,45.75,87767.0,44.998,45.0078,44.8705,44.8803,87767.0
2022-10-26 11:00:00,45.76,46.07,45.76,46.01,82148.0,44.8901,45.1942,44.8901,45.1353,82148.0
2022-10-26 11:05:00,46.01,46.15,45.96,46.12,46786.0,45.1353,45.2727,45.0863,45.2432,46786.0
2022-10-26 11:10:00,46.12,46.21,46.06,46.19,54185.0,45.2432,45.3315,45.1844,45.3119,54185.0
2022-10-26 11:15:00,46.2,46.25,46.14,46.19,74131.0,45.3217,45.3708,45.2628,45.3119,74131.0
2022-10-26 11:20:00,46.19,46.24,46.13,46.16,50482.0,45.3119,45.3609,45.253,45.2825,50482.0
2022-10-26 11:25:00,46.17,46.24,46.13,46.19,31115.0,45.2923,45.3609,45.253,45.3119,31115.0
2022-10-26 11:30:00,46.17,46.31,46.16,46.29,46095.0,45.2923,45.4296,45.2825,45.41,46095.0
2022-10-26 11:35:00,46.25,46.3,46.2,46.28,37905.0,45.3708,45.4198,45.3217,45.4002,37905.0
2022-10-26 11:40:00,46.28,46.34,46.24,46.28,37039.0,45.4002,45.459,45.3609,45.4002,37039.0
2022-10-26 11:45:00,46.27,46.27,46.17,46.21,53324.0,45.3904,45.3904,45.2923,45.3315,53324.0
2022-10-26 11:50:00,46.23,46.24,46.1,46.12,58572.0,45.3511,45.3609,45.2236,45.2432,58572.0
2022-10-26 11:55:00,46.1,46.17,46.1,46.16,48113.0,45.2236,45.2923,45.2236,45.2825,48113.0
2022-10-26 12:00:00,46.17,46.27,46.16,46.21,32160.0,45.2923,45.3904,45.2825,45.3315,32160.0
2022-10-26 12:05:00,46.2,46.2,46.08,46.11,46726.0,45.3217,45.3217,45.204,45.2334,46726.0
2022-10-26 12:10:00,46.12,46.2,46.09,46.1,29165.0,45.2432,45.3217,45.2138,45.2236,29165.0
2022-10-26 12:15:00,46.08,46.17,46.02,46.13,59419.0,45.204,45.2923,45.1451,45.253,59419.0
2022-10-26 12:20:00,46.13,46.18,46.12,46.14,9923.0,45.253,45.3021,45.2432,45.2628,9923.0
2022-10-26 12:25:00,46.15,46.16,45.99,46.03,27345.0,45.2727,45.2825,45.1157,45.1549,27345.0
2022-10-26 12:30:00,46.04,46.15,46.02,46.04,22049.0,45.1647,45.2727,45.1451,45.1647,22049.0
2022-10-26 12:35:00,46.05,46.09,45.99,46.0,17969.0,45.1746,45.2138,45.1157,45.1255,17969.0
2022-10-26 12:40:00,46.02,46.02,45.9,45.91,39713.0,45.1451,45.1451,45.0274,45.0372,39713.0
2022-10-26 12:45:00,45.89,45.93,45.77,45.79,139907.0,45.0176,45.0568,44.8999,44.9195,139907.0
2022-10-26 12:50:00,45.78,45.84,45.73,45.74,45022.0,44.9097,44.9686,44.8606,44.8705,45022.0
2022-10-26 12:55:00,45.72,45.78,45.51,45.56,67486.0,44.8508,44.9097,44.6448,44.6939,67486.0
2022-10-26 13:00:00,45.57,45.59,45.43,45.55,74428.0,44.7037,44.7233,44.5663,44.6841,74428.0
2022-10-26 13:05:00,45.55,45.58,45.45,45.5,37139.0,44.6841,44.7135,44.586,44.635,37139.0
2022-10-26 13:10:00,45.52,45.6,45.46,45.48,57906.0,44.6546,44.7331,44.5958,44.6154,57906.0
2022-10-26 13:15:00,45.49,45.52,45.39,45.49,50316.0,44.6252,44.6546,44.5271,44.6252,50316.0
2022-10-26 13:20:00,45.5,45.52,45.38,45.41,40376.0,44.635,44.6546,44.5173,44.5467,40376.0
2022-10-26 13:25:00,45.4,45.41,45.29,45.29,55060.0,44.5369,44.5467,44.429,44.429,55060.0
2022-10-26 13:30:00,45.31,45.33,45.19,45.24,65535.0,44.4486,44.4682,44.3309,44.38,65535.0
2022-10-26 13:35:00,45.25,45.34,45.24,45.34,34008.0,44.3898,44.4781,44.38,44.4781,34008.0
2022-10-26 13:40:00,45.32,45.42,45.31,45.39,42231.0,44.4584,44.5565,44.4486,44.5271,42231.0
2022-10-26 13:45:00,45.39,45.4,45.32,45.32,16200.0,44.5271,44.5369,44.4584,44.4584,16200.0
2022-10-26 13:50:00,45.3,45.46,45.3,45.46,17841.0,44.4388,44.5958,44.4388,44.5958,17841.0
2022-10-26 13:55:00,45.45,45.47,45.35,45.45,18478.0,44.586,44.6056,44.4879,44.586,18478.0
2022-10-26 14:00:00,45.44,45.54,45.42,45.53,21810.0,44.5762,44.6743,44.5565,44.6644,21810.0
2022-10-26 14:05:00,45.53,45.55,45.49,45.52,22224.0,44.6644,44.6841,44.6252,44.6546,22224.0
2022-10-26 14:10:00,45.52,45.57,45.49,45.49,27382.0,44.6546,44.7037,44.6252,44.6252,27382.0
2022-10-26 14:15:00,45.49,45.49,45.36,45.37,31464.0,44.6252,44.6252,44.4977,44.5075,31464.0
2022-10-26 14:20:00,45.37,45.38,45.25,45.31,31051.0,44.5075,44.5173,44.3898,44.4486,31051.0
2022-10-26 14:25:00,45.3,45.34,45.18,45.2,36677.0,44.4388,44.4781,44.3211,44.3407,36677.0
2022-10-26 14:30:00,45.2,45.22,45.16,45.18,17142.0,44.3407,44.3603,44.3015,44.3211,17142.0
2022-10-26 14:35:00,45.16,45.3,45.16,45.27,29936.0,44.3015,44.4388,44.3015,44.4094,29936.0
2022-10-26 14:40:00,45.26,45.26,45.05,45.06,306520.0,44.3996,44.3996,44.1936,44.2034,306520.0
2022-10-26 14:45:00,45.06,45.13,45.05,45.13,84575.0,44.2034,44.272,44.1936,44.272,84575.0
2022-10-26 14:50:00,45.11,45.11,45.03,45.1,28960.0,44.2524,44.2524,44.1739,44.2426,28960.0
2022-10-26 14:55:00,45.09,45.16,45.01,45.11,32034.0,44.2328,44.3015,44.1543,44.2524,32034.0
2022-10-26 15:00:00,45.1,45.11,44.9,44.92,105645.0,44.2426,44.2524,44.0464,44.066,105645.0
2022-10-26 15:05:00,44.92,45.03,44.9,45.02,54105.0,44.066,44.1739,44.0464,44.1641,54105.0
2022-10-26 15:10:00,45.02,45.05,44.92,45.05,34623.0,44.1641,44.1936,44.066,44.1936,34623.0
2022-10-26 15:15:00,45.06,45.17,45.04,45.16,47244.0,44.2034,44.3113,44.1838,44.3015,47244.0
2022-10-26 15:20:00,45.15,45.16,45.05,45.05,31411.0,44.2917,44.3015,44.1936,44.1936,31411.0
2022-10-26 15:25:00,45.07,45.12,44.99,45.1,27764.0,44.2132,44.2622,44.1347,44.2426,27764.0
2022-10-26 15:30:00,45.1,45.17,45.07,45.09,26394.0,44.2426,44.3113,44.2132,44.2328,26394.0
2022-10-26 15:35:00,45.1,45.14,45.03,45.1,79973.0,44.2426,44.2819,44.1739,44.2426,79973.0
2022-10-26 15:40:00,45.11,45.23,45.1,45.21,81122.0,44.2524,44.3701,44.2426,44.3505,81122.0
2022-10-26 15:45:00,45.2,45.26,45.14,45.17,97955.0,44.3407,44.3996,44.2819,44.3113,97955.0
2022-10-26 15:50:00,45.17,45.18,45.04,45.17,204781.0,44.3113,44.3211,44.1838,44.3113,204781.0
2022-10-26 15:55:00,45.16,45.16,44.95,45.03,177358.0,44.3015,44.3015,44.0955,44.1739,177358.0
2022-10-27 09:30:00,45.26,45.53,45.25,45.4,249446.0,44.3996,44.6644,44.3898,44.5369,249446.0
2022-10-27 09:35:00,45.4,45.5,45.29,45.3,147901.0,44.5369,44.635,44.429,44.4388,147901.0
2022-10-27 09:40:00,45.31,45.33,45.12,45.32,65542.0,44.4486,44.4682,44.2622,44.4584,65542.0
2022-10-27 09:45:00,45.29,45.34,44.89,44.9,90350.0,44.429,44.4781,44.0366,44.0464,90350.0
2022-10-27 09:50:00,44.91,44.96,44.68,44.71,195148.0,44.0562,44.1053,43.8306,43.86,195148.0
2022-10-27 09:55:00,44.71,44.81,44.65,44.81,71516.0,43.86,43.9581,43.8012,43.9581,71516.0
2022-10-27 10:00:00,44.81,44.97,44.74,44.97,85018.0,43.9581,44.1151,43.8895,44.1151,85018.0
2022-10-27 10:05:00,44.96,45.19,44.96,45.16,122295.0,44.1053,44.3309,44.1053,44.3015,122295.0
2022-10-27 10:10:00,45.17,45.53,45.02,45.46,175970.0,44.3113,44.6644,44.1641,44.5958,175970.0
2022-10-27 10:15:00,45.47,45.56,45.41,45.53,75295.0,44.6056,44.6939,44.5467,44.6644,75295.0
2022-10-27 10:20:00,45.53,45.6,45.44,45.5,63568.0,44.6644,44.7331,44.5762,44.635,63568.0
2022-10-27 10:25:00,45.5,45.64,45.49,45.59,77759.0,44.635,44.7724,44.6252,44.7233,77759.0
2022-10-27 10:30:00,45.59,45.71,45.51,45.54,77409.0,44.7233,44.841,44.6448,44.6743,77409.0
2022-10-27 10:35:00,45.53,45.56,45.29,45.33,64544.0,44.6644,44.6939,44.429,44.4682,64544.0
2022-10-27 10:40:00,45.36,45.36,45.17,45.19,46782.0,44.4977,44.4977,44.3113,44.3309,46782.0
2022-10-27 10:45:00,45.17,45.3,45.14,45.21,54895.0,44.3113,44.4388,44.2819,44.3505,54895.0
2022-10-27 10:50:00,45.2,45.38,45.2,45.34,44892.0,44.3407,44.5173,44.3407,44.4781,44892.0
2022-10-27 10:55:00,45.33,45.35,45.05,45.06,40535.0,44.4682,44.4879,44.1936,44.2034,40535.0
2022-10-27 11:00:00,45.03,45.22,45.0,45.15,57047.0,44.1739,44.3603,44.1445,44.2917,57047.0
2022-10-27 11:05:00,45.13,45.25,45.05,45.21,57659.0,44.272,44.3898,44.1936,44.3505,57659.0
2022-10-27 11:10:00,45.2,45.34,45.17,45.19,46474.0,44.3407,44.4781,44.3113,44.3309,46474.0
2022-10-27 11:15:00,45.17,45.21,44.98,45.04,48315.0,44.3113,44.3505,44.1249,44.1838,48315.0
2022-10-27 11:20:00,45.04,45.19,45.02,45.17,33651.0,44.1838,44.3309,44.1641,44.3113,33651.0
2022-10-27 11:25:00,45.17,45.19,45.01,45.1,61549.0,44.3113,44.3309,44.1543,44.2426,61549.0
2022-10-27 11:30:00,45.1,45.19,44.95,45.08,75600.0,44.2426,44.3309,44.0955,44.223,75600.0
2022-10-27 11:35:00,45.09,45.21,44.85,44.87,106330.0,44.2328,44.3505,43.9974,44.017,106330.0
2022-10-27 11:40:00,44.87,44.91,44.74,44.8,108314.0,44.017,44.0562,43.8895,43.9483,108314.0
2022-10-27 11:45:00,44.8,44.91,44.74,44.87,24738.0,43.9483,44.0562,43.8895,44.017,24738.0
2022-10-27 11:50:00,44.88,44.9,44.8,44.88,35195.0,44.0268,44.0464,43.9483,44.0268,35195.0
2022-10-27 11:55:00,44.89,44.89,44.79,44.84,27947.0,44.0366,44.0366,43.9385,43.9876,27947.0
2022-10-27 12:00:00,44.85,45.03,44.79,45.0,38784.0,43.9974,44.1739,43.9385,44.1445,38784.0
2022-10-27 12:05:00,44.98,45.09,44.96,44.98,44569.0,44.1249,44.2328,44.1053,44.1249,44569.0
2022-10-27 12:10:00,44.95,45.01,44.9,44.98,30998.0,44.0955,44.1543,44.0464,44.1249,30998.0
2022-10-27 12:15:00,44.97,45.04,44.87,44.88,62149.0,44.1151,44.1838,44.017,44.0268,62149.0
2022-10-27 12:20:00,44.87,44.9,44.78,44.83,35567.0,44.017,44.0464,43.9287,43.9778,35567.0
2022-10-27 12:25:00,44.83,44.85,44.57,44.57,61618.0,43.9778,43.9974,43.7227,43.7227,61618.0
2022-10-27 12:30:00,44.56,44.77,44.56,44.75,42089.0,43.7129,43.9189,43.7129,43.8993,42089.0
2022-10-27 12:35:00,44.74,44.78,44.7,44.73,19654.0,43.8895,43.9287,43.8502,43.8797,19654.0
2022-10-27 12:40:00,44.72,44.8,44.71,44.76,16531.0,43.8698,43.9483,43.86,43.9091,16531.0
2022-10-27 12:45:00,44.73,44.87,44.7,44.85,16332.0,43.8797,44.017,43.8502,43.9974,16332.0
2022-10-27 12:50:00,44.84,44.88,44.81,44.88,54681.0,43.9876,44.0268,43.9581,44.0268,54681.0
2022-10-27 12:55:00,44.87,44.91,44.8,44.89,15604.0,44.017,44.0562,43.9483,44.0366,15604.0
2022-10-27 13:00:00,44.89,44.92,44.77,44.87,30022.0,44.0366,44.066,43.9189,44.017,30022.0
2022-10-27 13:05:00,44.87,45.11,44.87,45.1,54083.0,44.017,44.2524,44.017,44.2426,54083.0
2022-10-27 13:10:00,45.11,45.13,45.03,45.07,26072.0,44.2524,44.272,44.1739,44.2132,26072.0
2022-10-27 13:15:00,45.08,45.11,44.96,45.09,120658.0,44.223,44.2524,44.1053,44.2328,120658.0
2022-10-27 13:20:00,45.08,45.17,45.05,45.07,56124.0,44.223,44.3113,44.1936,44.2132,56124.0
2022-10-27 13:25:00,45.06,45.06,44.9,44.91,44985.0,44.2034,44.2034,44.0464,44.0562,44985.0
2022-10-27 13:30:00,44.92,44.95,44.84,44.84,53497.0,44.066,44.0955,43.9876,43.9876,53497.0
2022-10-27 13:35:00,44.86,44.92,44.82,44.83,17493.0,44.0072,44.066,43.9679,43.9778,17493.0
2022-10-27 13:40:00,44.82,44.92,44.81,44.86,16849.0,43.9679,44.066,43.9581,44.0072,16849.0
2022-10-27 13:45:00,44.88,44.91,44.8,44.83,31655.0,44.0268,44.0562,43.9483,43.9778,31655.0
2022-10-27 13:50:00,44.84,44.84,44.77,44.78,16034.0,43.9876,43.9876,43.9189,43.9287,16034.0
2022-10-27 13:55:00,44.78,44.82,44.7,44.71,29527.0,43.9287,43.9679,43.8502,43.86,29527.0
2022-10-27 14:00:00,44.72,44.77,44.68,44.74,25095.0,43.8698,43.9189,43.8306,43.8895,25095.0
2022-10-27 14:05:00,44.73,44.74,44.62,44.63,37341.0,43.8797,43.8895,43.7717,43.7816,37341.0
2022-10-27 14:10:00,44.63,44.65,44.54,44.62,107875.0,43.7816,43.8012,43.6933,43.7717,107875.0
2022-10-27 14:15:00,44.64,44.68,44.6,44.67,29933.0,43.7914,43.8306,43.7521,43.8208,29933.0
2022-10-27 14:20:00,44.68,44.73,44.63,44.72,15562.0,43.8306,43.8797,43.7816,43.8698,15562.0
2022-10-27 14:25:00,44.72,44.72,44.67,44.68,23530.0,43.8698,43.8698,43.8208,43.8306,23530.0
2022-10-27 14:30:00,44.67,44.7,44.59,44.68,31144.0,43.8208,43.8502,43.7423,43.8306,31144.0
2022-10-27 14:35:00,44.66,44.67,44.62,44.64,15635.0,43.811,43.8208,43.7717,43.7914,15635.0
2022-10-27 14:40:00,44.64,44.7,44.59,44.61,25986.0,43.7914,43.8502,43.7423,43.7619,25986.0
2022-10-27 14:45:00,44.62,44.68,44.6,44.6,18555.0,43.7717,43.8306,43.7521,43.7521,18555.0
2022-10-27 14:50:00,44.6,44.65,44.58,44.63,21000.0,43.7521,43.8012,43.7325,43.7816,21000.0
2022-10-27 14:55:00,44.63,44.63,44.48,44.55,62002.0,43.7816,43.7816,43.6344,43.7031,62002.0
2022-10-27 15:00:00,44.55,44.71,44.55,44.67,69555.0,43.7031,43.86,43.7031,43.8208,69555.0
2022-10-27 15:05:00,44.68,44.7,44.44,44.44,45146.0,43.8306,43.8502,43.5952,43.5952,45146.0
2022-10-27 15:10:00,44.44,44.6,44.41,44.58,57100.0,43.5952,43.7521,43.5657,43.7325,57100.0
2022-10-27 15:15:00,44.58,44.65,44.58,44.63,20305.0,43.7325,43.8012,43.7325,43.7816,20305.0
2022-10-27 15:20:00,44.62,44.7,44.61,44.68,34434.0,43.7717,43.8502,43.7619,43.8306,34434.0
2022-10-27 15:25:00,44.68,44.71,44.62,44.69,22653.0,43.8306,43.86,43.7717,43.8404,22653.0
2022-10-27 15:30:00,44.69,44.83,44.62,44.8,131864.0,43.8404,43.9778,43.7717,43.9483,131864.0
2022-10-27 15:35:00,44.77,44.79,44.67,44.68,47162.0,43.9189,43.9385,43.8208,43.8306,47162.0
2022-10-27 15:40:00,44.66,44.75,44.65,44.69,37816.0,43.811,43.8993,43.8012,43.8404,37816.0
2022-10-27 15:45:00,44.67,44.71,44.58,44.65,23170.0,43.8208,43.86,43.7325,43.8012,23170.0
2022-10-27 15:50:00,44.64,44.71,44.4,44.42,112198.0,43.7914,43.86,43.5559,43.5755,112198.0
2022-10-27 15:55:00,44.43,44.57,44.37,44.52,253993.0,43.5854,43.7227,43.5265,43.6736,253993.0
2022-10-28 09:30:00,44.48,45.05,44.45,44.9,399730.0,43.6344,44.1936,43.605,44.0464,399730.0
2022-10-28 09:35:00,44.9,45.08,44.88,45.03,135733.0,44.0464,44.223,44.0268,44.1739,135733.0
2022-10-28 09:40:00,45.08,45.22,45.05,45.12,136793.0,44.223,44.3603,44.1936,44.2622,136793.0
2022-10-28 09:45:00,45.12,45.21,45.05,45.16,56101.0,44.2622,44.3505,44.1936,44.3015,56101.0
2022-10-28 09:50:00,45.16,45.22,45.06,45.18,84988.0,44.3015,44.3603,44.2034,44.3211,84988.0
2022-10-28 09:55:00,45.15,45.31,45.09,45.11,115090.0,44.2917,44.4486,44.2328,44.2524,115090.0
2022-10-28 10:00:00,45.15,45.33,44.9,44.97,269346.0,44.2917,44.4682,44.0464,44.1151,269346.0
2022-10-28 10:05:00,44.99,45.13,44.95,44.99,67988.0,44.1347,44.272,44.0955,44.1347,67988.0
2022-10-28 10:10:00,45.01,45.05,44.74,44.99,108468.0,44.1543,44.1936,43.8895,44.1347,108468.0
2022-10-28 10:15:00,44.99,45.28,44.94,45.17,108227.0,44.1347,44.4192,44.0857,44.3113,108227.0
2022-10-28 10:20:00,45.14,45.24,45.1,45.22,66964.0,44.2819,44.38,44.2426,44.3603,66964.0
2022-10-28 10:25:00,45.23,45.55,45.22,45.46,168557.0,44.3701,44.6841,44.3603,44.5958,168557.0
2022-10-28 10:30:00,45.5,45.64,45.49,45.51,122491.0,44.635,44.7724,44.6252,44.6448,122491.0
2022-10-28 10:35:00,45.49,45.57,45.42,45.55,72850.0,44.6252,44.7037,44.5565,44.6841,72850.0
2022-10-28 10:40:00,45.55,45.67,45.48,45.64,74253.0,44.6841,44.8018,44.6154,44.7724,74253.0
2022-10-28 10:45:00,45.64,45.87,45.64,45.83,133281.0,44.7724,44.998,44.7724,44.9587,133281.0
2022-10-28 10:50:00,45.84,45.86,45.76,45.85,54793.0,44.9686,44.9882,44.8901,44.9784,54793.0
2022-10-28 10:55:00,45.84,45.89,45.81,45.86,39361.0,44.9686,45.0176,44.9391,44.9882,39361.0
2022-10-28 11:00:00,45.88,45.95,45.77,45.79,86952.0,45.0078,45.0765,44.8999,44.9195,86952.0
2022-10-28 11:05:00,45.79,45.89,45.72,45.85,64639.0,44.9195,45.0176,44.8508,44.9784,64639.0
2022-10-28 11:10:00,45.86,45.99,45.85,45.89,375773.0,44.9882,45.1157,44.9784,45.0176,375773.0
2022-10-28 11:15:00,45.89,45.89,45.76,45.85,56901.0,45.0176,45.0176,44.8901,44.9784,56901.0
2022-10-28 11:20:00,45.86,45.9,45.78,45.83,60112.0,44.9882,45.0274,44.9097,44.9587,60112.0
2022-10-28 11:25:00,45.83,45.84,45.74,45.75,97841.0,44.9587,44.9686,44.8705,44.8803,97841.0
2022-10-28 11:30:00,45.76,45.82,45.72,45.73,25937.0,44.8901,44.9489,44.8508,44.8606,25937.0
2022-10-28 11:35:00,45.74,45.83,45.67,45.82,72396.0,44.8705,44.9587,44.8018,44.9489,72396.0
2022-10-28 11:40:00,45.81,45.95,45.8,45.92,80150.0,44.9391,45.0765,44.9293,45.047,80150.0
2022-10-28 11:45:00,45.92,45.98,45.9,45.96,29823.0,45.047,45.1059,45.0274,45.0863,29823.0
2022-10-28 11:50:00,45.95,45.98,45.9,45.92,85311.0,45.0765,45.1059,45.0274,45.047,85311.0
2022-10-28 11:55:00,45.92,45.97,45.86,45.87,26066.0,45.047,45.0961,44.9882,44.998,26066.0
2022-10-28 12:00:00,45.89,45.96,45.83,45.83,35835.0,45.0176,45.0863,44.9587,44.9587,35835.0
2022-10-28 12:05:00,45.83,45.86,45.71,45.8,50518.0,44.9587,44.9882,44.841,44.9293,50518.0
2022-10-28 12:10:00,45.81,45.97,45.8,45.97,31831.0,44.9391,45.0961,44.9293,45.0961,31831.0
2022-10-28 12:15:00,45.97,46.1,45.97,46.04,75356.0,45.0961,45.2236,45.0961,45.1647,75356.0
2022-10-28 12:20:00,46.05,46.14,46.04,46.14,21899.0,45.1746,45.2628,45.1647,45.2628,21899.0
2022-10-28 12:25:00,46.14,46.18,46.11,46.17,39005.0,45.2628,45.3021,45.2334,45.2923,39005.0
2022-10-28 12:30:00,46.18,46.23,46.15,46.23,68028.0,45.3021,45.3511,45.2727,45.3511,68028.0
2022-10-28 12:35:00,46.23,46.27,46.14,46.15,111698.0,45.3511,45.3904,45.2628,45.2727,111698.0
2022-10-28 12:40:00,46.15,46.18,46.06,46.14,115999.0,45.2727,45.3021,45.1844,45.2628,115999.0
2022-10-28 12:45:00,46.14,46.16,46.03,46.16,54759.0,45.2628,45.2825,45.1549,45.2825,54759.0
2022-10-28 12:50:00,46.15,46.25,46.13,46.25,38246.0,45.2727,45.3708,45.253,45.3708,38246.0
2022-10-28 12:55:00,46.24,46.24,46.16,46.2,35010.0,45.3609,45.3609,45.2825,45.3217,35010.0
2022-10-28 13:00:00,46.2,46.24,46.18,46.21,19072.0,45.3217,45.3609,45.3021,45.3315,19072.0
2022-10-28 13:05:00,46.2,46.33,46.2,46.31,55733.0,45.3217,45.4492,45.3217,45.4296,55733.0
2022-10-28 13:10:00,46.3,46.35,46.28,46.33,25721.0,45.4198,45.4689,45.4002,45.4492,25721.0
2022-10-28 13:15:00,46.34,46.35,46.26,46.27,31918.0,45.459,45.4689,45.3806,45.3904,31918.0
2022-10-28 13:20:00,46.26,46.3,46.23,46.28,32930.0,45.3806,45.4198,45.3511,45.4002,32930.0
2022-10-28 13:25:00,46.29,46.32,46.23,46.26,53161.0,45.41,45.4394,45.3511,45.3806,53161.0
2022-10-28 13:30:00,46.27,46.32,46.26,46.3,33445.0,45.3904,45.4394,45.3806,45.4198,33445.0
2022-10-28 13:35:00,46.31,46.4,46.3,46.35,59400.0,45.4296,45.5179,45.4198,45.4689,59400.0
2022-10-28 13:40:00,46.35,46.37,46.32,46.34,54112.0,45.4689,45.4885,45.4394,45.459,54112.0
2022-10-28 13:45:00,46.35,46.41,46.34,46.35,41258.0,45.4689,45.5277,45.459,45.4689,41258.0
2022-10-28 13:50:00,46.34,46.38,46.34,46.37,11028.0,45.459,45.4983,45.459,45.4885,11028.0
2022-10-28 13:55:00,46.38,46.39,46.28,46.29,39056.0,45.4983,45.5081,45.4002,45.41,39056.0
2022-10-28 14:00:00,46.29,46.35,46.22,46.25,26967.0,45.41,45.4689,45.3413,45.3708,26967.0
2022-10-28 14:05:00,46.27,46.32,46.22,46.23,44708.0,45.3904,45.4394,45.3413,45.3511,44708.0
2022-10-28 14:10:00,46.23,46.29,46.21,46.28,49588.0,45.3511,45.41,45.3315,45.4002,49588.0
2022-10-28 14:15:00,46.28,46.41,46.28,46.36,38899.0,45.4002,45.5277,45.4002,45.4787,38899.0
2022-10-28 14:20:00,46.36,46.39,46.35,46.38,12665.0,45.4787,45.5081,45.4689,45.4983,12665.0
2022-10-28 14:25:00,46.37,46.39,46.33,46.34,28286.0,45.4885,45.5081,45.4492,45.459,28286.0
2022-10-28 14:30:00,46.35,46.49,46.34,46.48,21607.0,45.4689,45.6062,45.459,45.5964,21607.0
2022-10-28 14:35:00,46.48,46.54,46.48,46.53,28952.0,45.5964,45.6552,45.5964,45.6454,28952.0
2022-10-28 14:40:00,46.53,46.59,46.51,46.57,25586.0,45.6454,45.7043,45.6258,45.6847,25586.0
2022-10-28 14:45:00,46.56,46.61,46.56,46.59,46606.0,45.6749,45.7239,45.6749,45.7043,46606.0
2022-10-28 14:50:00,46.61,46.64,46.54,46.55,63144.0,45.7239,45.7533,45.6552,45.6651,63144.0
2022-10-28 14:55:00,46.57,46.61,46.57,46.59,18199.0,45.6847,45.7239,45.6847,45.7043,18199.0
2022-10-28 15:00:00,46.6,46.69,46.56,46.57,50714.0,45.7141,45.8024,45.6749,45.6847,50714.0
2022-10-28 15:05:00,46.58,46.59,46.47,46.58,79646.0,45.6945,45.7043,45.5866,45.6945,79646.0
2022-10-28 15:10:00,46.57,46.64,46.57,46.61,74089.0,45.6847,45.7533,45.6847,45.7239,74089.0
2022-10-28 15:15:00,46.6,46.61,46.54,46.57,17972.0,45.7141,45.7239,45.6552,45.6847,17972.0
2022-10-28 15:20:00,46.56,46.59,46.52,46.58,23648.0,45.6749,45.7043,45.6356,45.6945,23648.0
2022-10-28 15:25:00,46.58,46.67,46.57,46.65,45850.0,45.6945,45.7828,45.6847,45.7632,45850.0
2022-10-28 15:30:00,46.61,46.66,46.58,46.64,33314.0,45.7239,45.773,45.6945,45.7533,33314.0
2022-10-28 15:35:00,46.63,46.63,46.54,46.6,49010.0,45.7435,45.7435,45.6552,45.7141,49010.0
2022-10-28 15:40:00,46.59,46.67,46.58,46.63,44735.0,45.7043,45.7828,45.6945,45.7435,44735.0
2022-10-28 15:45:00,46.63,46.64,46.59,46.61,41238.0,45.7435,45.7533,45.7043,45.7239,41238.0
2022-10-28 15:50:00,46.62,46.76,46.57,46.69,103284.0,45.7337,45.8711,45.6847,45.8024,103284.0
2022-10-28 15:55:00,46.7,46.72,46.57,46.63,176617.0,45.8122,45.8318,45.6847,45.7435,176617.0
2022-10-31 09:30:00,46.0,46.14,45.95,46.12,258633.0,45.1255,45.2628,45.0765,45.2432,258633.0
2022-10-31 09:35:00,46.12,46.26,46.05,46.19,194245.0,45.2432,45.3806,45.1746,45.3119,194245.0
2022-10-31 09:40:00,46.18,46.24,46.07,46.16,352907.0,45.3021,45.3609,45.1942,45.2825,352907.0
2022-10-31 09:45:00,46.17,46.17,45.87,45.87,157913.0,45.2923,45.2923,44.998,44.998,157913.0
2022-10-31 09:50:00,45.86,45.93,45.78,45.9,84854.0,44.9882,45.0568,44.9097,45.0274,84854.0
2022-10-31 09:55:00,45.92,45.92,45.78,45.79,70971.0,45.047,45.047,44.9097,44.9195,70971.0
2022-10-31 10:00:00,45.77,45.97,45.74,45.96,71778.0,44.8999,45.0961,44.8705,45.0863,71778.0
2022-10-31 10:05:00,45.95,45.95,45.73,45.8,152386.0,45.0765,45.0765,44.8606,44.9293,152386.0
2022-10-31 10:10:00,45.78,45.93,45.74,45.92,52218.0,44.9097,45.0568,44.8705,45.047,52218.0
2022-10-31 10:15:00,45.9,46.12,45.89,46.05,93115.0,45.0274,45.2432,45.0176,45.1746,93115.0
2022-10-31 10:20:00,46.06,46.08,45.91,45.92,74057.0,45.1844,45.204,45.0372,45.047,74057.0
2022-10-31 10:25:00,45.92,45.95,45.82,45.86,127258.0,45.047,45.0765,44.9489,44.9882,127258.0
2022-10-31 10:30:00,45.85,45.9,45.79,45.86,47918.0,44.9784,45.0274,44.9195,44.9882,47918.0
2022-10-31 10:35:00,45.84,45.86,45.75,45.85,46429.0,44.9686,44.9882,44.8803,44.9784,46429.0
2022-10-31 10:40:00,45.85,45.98,45.83,45.97,57970.0,44.9784,45.1059,44.9587,45.0961,57970.0
2022-10-31 10:45:00,45.97,46.08,45.92,45.94,186353.0,45.0961,45.204,45.047,45.0667,186353.0
2022-10-31 10:50:00,45.94,46.02,45.89,45.93,36883.0,45.0667,45.1451,45.0176,45.0568,36883.0
2022-10-31 10:55:00,45.92,45.98,45.85,45.94,59750.0,45.047,45.1059,44.9784,45.0667,59750.0
2022-10-31 11:00:00,45.93,46.09,45.92,46.05,45761.0,45.0568,45.2138,45.047,45.1746,45761.0
2022-10-31 11:05:00,46.02,46.22,45.99,46.13,99290.0,45.1451,45.3413,45.1157,45.253,99290.0
2022-10-31 11:10:00,46.12,46.19,46.07,46.11,50685.0,45.2432,45.3119,45.1942,45.2334,50685.0
2022-10-31 11:15:00,46.11,46.17,46.08,46.12,28405.0,45.2334,45.2923,45.204,45.2432,28405.0
2022-10-31 11:20:00,46.1,46.28,46.05,46.26,51520.0,45.2236,45.4002,45.1746,45.3806,51520.0
2022-10-31 11:25:00,46.27,46.3,46.22,46.23,100511.0,45.3904,45.4198,45.3413,45.3511,100511.0
2022-10-31 11:30:00,46.23,46.27,46.18,46.24,52467.0,45.3511,45.3904,45.3021,45.3609,52467.0
2022-10-31 11:35:00,46.25,46.26,46.16,46.17,38487.0,45.3708,45.3806,45.2825,45.2923,38487.0
2022-10-31 11:40:00,46.18,46.36,46.18,46.36,40280.0,45.3021,45.4787,45.3021,45.4787,40280.0
2022-10-31 11:45:00,46.35,46.38,46.3,46.37,40023.0,45.4689,45.4983,45.4198,45.4885,40023.0
2022-10-31 11:50:00,46.37,46.46,46.36,46.45,62151.0,45.4885,45.5768,45.4787,45.567,62151.0
2022-10-31 11:55:00,46.44,46.48,45.99,46.15,303493.0,45.5571,45.5964,45.1157,45.2727,303493.0
2022-10-31 12:00:00,46.18,46.21,46.04,46.21,49514.0,45.3021,45.3315,45.1647,45.3315,49514.0
2022-10-31 12:05:00,46.2,46.22,46.01,46.02,39364.0,45.3217,45.3413,45.1353,45.1451,39364.0
2022-10-31 12:10:00,46.01,46.22,46.01,46.21,39901.0,45.1353,45.3413,45.1353,45.3315,39901.0
2022-10-31 12:15:00,46.2,46.39,46.19,46.28,41226.0,45.3217,45.5081,45.3119,45.4002,41226.0
2022-10-31 12:20:00,46.28,46.31,46.17,46.2,33928.0,45.4002,45.4296,45.2923,45.3217,33928.0
2022-10-31 12:25:00,46.18,46.2,46.12,46.14,37261.0,45.3021,45.3217,45.2432,45.2628,37261.0
2022-10-31 12:30:00,46.13,46.13,45.95,45.97,53549.0,45.253,45.253,45.0765,45.0961,53549.0
2022-10-31 12:35:00,45.97,46.03,45.92,45.97,53355.0,45.0961,45.1549,45.047,45.0961,53355.0
2022-10-31 12:40:00,45.98,46.02,45.86,45.93,45813.0,45.1059,45.1451,44.9882,45.0568,45813.0
2022-10-31 12:45:00,45.92,45.94,45.88,45.93,18908.0,45.047,45.0667,45.0078,45.0568,18908.0
2022-10-31 12:50:00,45.9,45.99,45.86,45.88,28843.0,45.0274,45.1157,44.9882,45.0078,28843.0
2022-10-31 12:55:00,45.86,45.99,45.86,45.97,17155.0,44.9882,45.1157,44.9882,45.0961,17155.0
2022-10-31 13:00:00,45.97,46.05,45.92,45.93,39890.0,45.0961,45.1746,45.047,45.0568,39890.0
2022-10-31 13:05:00,45.9,46.07,45.87,46.05,36550.0,45.0274,45.1942,44.998,45.1746,36550.0
2022-10-31 13:10:00,46.03,46.05,45.98,46.04,29075.0,45.1549,45.1746,45.1059,45.1647,29075.0
2022-10-31 13:15:00,46.03,46.15,45.97,46.15,51232.0,45.1549,45.2727,45.0961,45.2727,51232.0
2022-10-31 13:20:00,46.13,46.21,46.13,46.16,49791.0,45.253,45.3315,45.253,45.2825,49791.0
2022-10-31 13:25:00,46.17,46.25,46.1,46.23,30764.0,45.2923,45.3708,45.2236,45.3511,30764.0
2022-10-31 13:30:00,46.22,46.27,46.2,46.26,64908.0,45.3413,45.3904,45.3217,45.3806,64908.0
2022-10-31 13:35:00,46.27,46.29,46.23,46.23,32056.0,45.3904,45.41,45.3511,45.3511,32056.0
2022-10-31 13:40:00,46.23,46.24,46.14,46.19,34345.0,45.3511,45.3609,45.2628,45.3119,34345.0
2022-10-31 13:45:00,46.18,46.18,46.07,46.09,27290.0,45.3021,45.3021,45.1942,45.2138,27290.0
2022-10-31 13:50:00,46.09,46.14,46.03,46.09,29845.0,45.2138,45.2628,45.1549,45.2138,29845.0
2022-10-31 13:55:00,46.08,46.16,46.08,46.16,31457.0,45.204,45.2825,45.204,45.2825,31457.0
2022-10-31 14:00:00,46.15,46.25,46.13,46.21,32196.0,45.2727,45.3708,45.253,45.3315,32196.0
2022-10-31 14:05:00,46.2,46.2,46.1,46.12,28533.0,45.3217,45.3217,45.2236,45.2432,28533.0
2022-10-31 14:10:00,46.1,46.16,46.06,46.13,29191.0,45.2236,45.2825,45.1844,45.253,29191.0
2022-10-31 14:15:00,46.12,46.19,46.08,46.17,23882.0,45.2432,45.3119,45.204,45.2923,23882.0
2022-10-31 14:20:00,46.17,46.19,46.16,46.16,10823.0,45.2923,45.3119,45.2825,45.2825,10823.0
2022-10-31 14:25:00,46.16,46.22,46.13,46.14,19840.0,45.2825,45.3413,45.253,45.2628,19840.0
2022-10-31 14:30:00,46.13,46.24,46.11,46.21,26081.0,45.253,45.3609,45.2334,45.3315,26081.0
2022-10-31 14:35:00,46.19,46.32,46.19,46.29,223054.0,45.3119,45.4394,45.3119,45.41,223054.0
2022-10-31 14:40:00,46.27,46.3,46.25,46.27,43619.0,45.3904,45.4198,45.3708,45.3904,43619.0
2022-10-31 14:45:00,46.27,46.32,46.18,46.21,61942.0,45.3904,45.4394,45.3021,45.3315,61942.0
2022-10-31 14:50:00,46.21,46.27,46.18,46.26,23821.0,45.3315,45.3904,45.3021,45.3806,23821.0
2022-10-31 14:55:00,46.25,46.29,46.03,46.11,53665.0,45.3708,45.41,45.1549,45.2334,53665.0
2022-10-31 15:00:00,46.12,46.12,45.9,45.91,52313.0,45.2432,45.2432,45.0274,45.0372,52313.0
2022-10-31 15:05:00,45.89,45.97,45.79,45.84,74003.0,45.0176,45.0961,44.9195,44.9686,74003.0
2022-10-31 15:10:00,45.82,45.94,45.82,45.89,59036.0,44.9489,45.0667,44.9489,45.0176,59036.0
2022-10-31 15:15:00,45.91,45.94,45.83,45.94,33776.0,45.0372,45.0667,44.9587,45.0667,33776.0
2022-10-31 15:20:00,45.94,46.05,45.9,46.02,48393.0,45.0667,45.1746,45.0274,45.1451,48393.0
2022-10-31 15:25:00,46.01,46.07,46.0,46.06,25137.0,45.1353,45.1942,45.1255,45.1844,25137.0
2022-10-31 15:30:00,46.05,46.17,46.01,46.17,62322.0,45.1746,45.2923,45.1353,45.2923,62322.0
2022-10-31 15:35:00,46.18,46.22,46.14,46.21,59982.0,45.3021,45.3413,45.2628,45.3315,59982.0
2022-10-31 15:40:00,46.21,46.26,46.2,46.22,56553.0,45.3315,45.3806,45.3217,45.3413,56553.0
2022-10-31 15:45:00,46.21,46.24,46.09,46.1,91210.0,45.3315,45.3609,45.2138,45.2236,91210.0
2022-10-31 15:50:00,46.1,46.1,45.92,45.96,176290.0,45.2236,45.2236,45.047,45.0863,176290.0
2022-10-31 15:55:00,45.95,46.03,45.91,45.97,349677.0,45.0765,45.1549,45.0372,45.0961,349677.0
2022-11-01 09:30:00,46.88,46.94,46.69,46.85,234524.0,45.9888,46.0476,45.8024,45.9594,234524.0
2022-11-01 09:35:00,46.82,46.91,46.71,46.82,76392.0,45.9299,46.0182,45.822,45.9299,76392.0
2022-11-01 09:40:00,46.83,46.89,46.74,46.8,57739.0,45.9397,45.9986,45.8514,45.9103,57739.0
2022-11-01 09:45:00,46.77,46.77,46.4,46.47,167927.0,45.8809,45.8809,45.5179,45.5866,167927.0
2022-11-01 09:50:00,46.48,46.48,46.32,46.38,80071.0,45.5964,45.5964,45.4394,45.4983,80071.0
2022-11-01 09:55:00,46.38,46.45,46.36,46.39,74492.0,45.4983,45.567,45.4787,45.5081,74492.0
2022-11-01 10:00:00,46.41,46.46,45.95,45.97,596536.0,45.5277,45.5768,45.0765,45.0961,596536.0
2022-11-01 10:05:00,45.99,46.06,45.77,45.78,93329.0,45.1157,45.1844,44.8999,44.9097,93329.0
2022-11-01 10:10:00,45.78,45.88,45.68,45.8,105107.0,44.9097,45.0078,44.8116,44.9293,105107.0
2022-11-01 10:15:00,45.8,45.88,45.76,45.8,127084.0,44.9293,45.0078,44.8901,44.9293,127084.0
2022-11-01 10:20:00,45.75,46.0,45.66,45.89,132140.0,44.8803,45.1255,44.792,45.0176,132140.0
2022-11-01 10:25:00,45.88,45.97,45.79,45.95,60522.0,45.0078,45.0961,44.9195,45.0765,60522.0
2022-11-01 10:30:00,45.99,46.05,45.84,46.05,73579.0,45.1157,45.1746,44.9686,45.1746,73579.0
2022-11-01 10:35:00,46.03,46.05,45.75,45.76,104149.0,45.1549,45.1746,44.8803,44.8901,104149.0
2022-11-01 10:40:00,45.75,45.75,45.51,45.57,143314.0,44.8803,44.8803,44.6448,44.7037,143314.0
2022-11-01 10:45:00,45.6,45.67,45.5,45.55,92975.0,44.7331,44.8018,44.635,44.6841,92975.0
2022-11-01 10:50:00,45.55,45.61,45.48,45.6,45878.0,44.6841,44.7429,44.6154,44.7331,45878.0
2022-11-01 10:55:00,45.6,45.61,45.32,45.42,78607.0,44.7331,44.7429,44.4584,44.5565,78607.0
2022-11-01 11:00:00,45.4,45.49,45.37,45.46,97324.0,44.5369,44.6252,44.5075,44.5958,97324.0
2022-11-01 11:05:00,45.46,45.49,45.34,45.43,50355.0,44.5958,44.6252,44.4781,44.5663,50355.0
2022-11-01 11:10:00,45.45,45.55,45.43,45.55,45672.0,44.586,44.6841,44.5663,44.6841,45672.0
2022-11-01 11:15:00,45.53,45.6,45.38,45.38,50441.0,44.6644,44.7331,44.5173,44.5173,50441.0
2022-11-01 11:20:00,45.39,45.49,45.35,45.39,19981.0,44.5271,44.6252,44.4879,44.5271,19981.0
2022-11-01 11:25:00,45.39,45.55,45.38,45.54,33033.0,44.5271,44.6841,44.5173,44.6743,33033.0
2022-11-01 11:30:00,45.54,45.62,45.5,45.55,27650.0,44.6743,44.7527,44.635,44.6841,27650.0
2022-11-01 11:35:00,45.59,45.59,45.25,45.33,53699.0,44.7233,44.7233,44.3898,44.4682,53699.0
2022-11-01 11:40:00,45.37,45.39,45.28,45.3,102294.0,44.5075,44.5271,44.4192,44.4388,102294.0
2022-11-01 11:45:00,45.3,45.47,45.28,45.44,102422.0,44.4388,44.6056,44.4192,44.5762,102422.0
2022-11-01 11:50:00,45.43,45.5,45.39,45.5,32053.0,44.5663,44.635,44.5271,44.635,32053.0
2022-11-01 11:55:00,45.5,45.6,45.45,45.55,45093.0,44.635,44.7331,44.586,44.6841,45093.0
2022-11-01 12:00:00,45.55,45.63,45.52,45.61,31172.0,44.6841,44.7625,44.6546,44.7429,31172.0
2022-11-01 12:05:00,45.62,45.91,45.6,45.7,90043.0,44.7527,45.0372,44.7331,44.8312,90043.0
2022-11-01 12:10:00,45.7,45.8,45.56,45.61,27914.0,44.8312,44.9293,44.6939,44.7429,27914.0
2022-11-01 12:15:00,45.62,45.64,45.54,45.56,21517.0,44.7527,44.7724,44.6743,44.6939,21517.0
2022-11-01 12:20:00,45.56,45.67,45.49,45.55,35991.0,44.6939,44.8018,44.6252,44.6841,35991.0
2022-11-01 12:25:00,45.55,45.65,45.53,45.54,13464.0,44.6841,44.7822,44.6644,44.6743,13464.0
2022-11-01 12:30:00,45.55,45.56,45.49,45.5,19750.0,44.6841,44.6939,44.6252,44.635,19750.0
2022-11-01 12:35:00,45.51,45.55,45.42,45.53,22919.0,44.6448,44.6841,44.5565,44.6644,22919.0
2022-11-01 12:40:00,45.52,45.61,45.49,45.61,421771.0,44.6546,44.7429,44.6252,44.7429,421771.0
2022-11-01 12:45:00,45.61,45.63,45.57,45.59,23870.0,44.7429,44.7625,44.7037,44.7233,23870.0
2022-11-01 12:50:00,45.59,45.6,45.49,45.53,21047.0,44.7233,44.7331,44.6252,44.6644,21047.0
2022-11-01 12:55:00,45.55,45.6,45.49,45.6,33956.0,44.6841,44.7331,44.6252,44.7331,33956.0
2022-11-01 13:00:00,45.59,45.6,45.49,45.54,32215.0,44.7233,44.7331,44.6252,44.6743,32215.0
2022-11-01 13:05:00,45.55,45.61,45.51,45.53,20007.0,44.6841,44.7429,44.6448,44.6644,20007.0
2022-11-01 13:10:00,45.54,45.76,45.54,45.7,27894.0,44.6743,44.8901,44.6743,44.8312,27894.0
2022-11-01 13:15:00,45.69,45.74,45.65,45.69,34712.0,44.8214,44.8705,44.7822,44.8214,34712.0
2022-11-01 13:20:00,45.72,45.76,45.67,45.68,20363.0,44.8508,44.8901,44.8018,44.8116,20363.0
2022-11-01 13:25:00,45.66,45.68,45.62,45.63,13380.0,44.792,44.8116,44.7527,44.7625,13380.0
2022-11-01 13:30:00,45.62,45.64,45.57,45.57,11639.0,44.7527,44.7724,44.7037,44.7037,11639.0
2022-11-01 13:35:00,45.57,45.58,45.5,45.5,19949.0,44.7037,44.7135,44.635,44.635,19949.0
2022-11-01 13:40:00,45.51,45.62,45.51,45.6,18248.0,44.6448,44.7527,44.6448,44.7331,18248.0
2022-11-01 13:45:00,45.59,45.67,45.59,45.6,14525.0,44.7233,44.8018,44.7233,44.7331,14525.0
2022-11-01 13:50:00,45.61,45.65,45.59,45.6,8410.0,44.7429,44.7822,44.7233,44.7331,8410.0
2022-11-01 13:55:00,45.58,45.67,45.56,45.67,20158.0,44.7135,44.8018,44.6939,44.8018,20158.0
2022-11-01 14:00:00,45.68,45.7,45.63,45.65,23992.0,44.8116,44.8312,44.7625,44.7822,23992.0
2022-11-01 14:05:00,45.62,45.7,45.6,45.7,15521.0,44.7527,44.8312,44.7331,44.8312,15521.0
2022-11-01 14:10:00,45.69,45.7,45.63,45.65,6075.0,44.8214,44.8312,44.7625,44.7822,6075.0
2022-11-01 14:15:00,45.65,45.67,45.62,45.63,12015.0,44.7822,44.8018,44.7527,44.7625,12015.0
2022-11-01 14:20:00,45.62,45.67,45.58,45.62,4822.0,44.7527,44.8018,44.7135,44.7527,4822.0
2022-11-01 14:25:00,45.61,45.68,45.57,45.67,7849.0,44.7429,44.8116,44.7037,44.8018,7849.0
2022-11-01 14:30:00,45.67,45.7,45.55,45.6,9606.0,44.8018,44.8312,44.6841,44.7331,9606.0
2022-11-01 14:35:00,45.61,45.65,45.58,45.62,18964.0,44.7429,44.7822,44.7135,44.7527,18964.0
2022-11-01 14:40:00,45.61,45.65,45.55,45.58,14137.0,44.7429,44.7822,44.6841,44.7135,14137.0
2022-11-01 14:45:00,45.58,45.58,45.49,45.52,14953.0,44.7135,44.7135,44.6252,44.6546,14953.0
2022-11-01 14:50:00,45.52,45.62,45.51,45.59,43991.0,44.6546,44.7527,44.6448,44.7233,43991.0
2022-11-01 14:55:00,45.59,45.78,45.59,45.76,41240.0,44.7233,44.9097,44.7233,44.8901,41240.0
2022-11-01 15:00:00,45.75,45.77,45.68,45.75,42123.0,44.8803,44.8999,44.8116,44.8803,42123.0
2022-11-01 15:05:00,45.75,45.84,45.73,45.81,48384.0,44.8803,44.9686,44.8606,44.9391,48384.0
2022-11-01 15:10:00,45.8,45.8,45.68,45.69,36098.0,44.9293,44.9293,44.8116,44.8214,36098.0
2022-11-01 15:15:00,45.69,45.69,45.62,45.68,21105.0,44.8214,44.8214,44.7527,44.8116,21105.0
2022-11-01 15:20:00,45.71,45.76,45.7,45.72,19684.0,44.841,44.8901,44.8312,44.8508,19684.0
2022-11-01 15:25:00,45.71,45.71,45.59,45.59,18304.0,44.841,44.841,44.7233,44.7233,18304.0
2022-11-01 15:30:00,45.61,45.65,45.59,45.63,16765.0,44.7429,44.7822,44.7233,44.7625,16765.0
2022-11-01 15:35:00,45.63,45.69,45.59,45.6,35308.0,44.7625,44.8214,44.7233,44.7331,35308.0
2022-11-01 15:40:00,45.59,45.68,45.59,45.65,46917.0,44.7233,44.8116,44.7233,44.7822,46917.0
2022-11-01 15:45:00,45.66,45.74,45.6,45.74,43711.0,44.792,44.8705,44.7331,44.8705,43711.0
2022-11-01 15:50:00,45.74,45.78,45.63,45.66,97028.0,44.8705,44.9097,44.7625,44.792,97028.0
2022-11-01 15:55:00,45.66,45.69,45.54,45.55,120433.0,44.792,44.8214,44.6743,44.6841,120433.0
2022-11-02 09:30:00,45.4,45.42,45.1,45.21,111199.0,44.5369,44.5565,44.2426,44.3505,111199.0
2022-11-02 09:35:00,45.2,45.27,45.12,45.16,30132.0,44.3407,44.4094,44.2622,44.3015,30132.0
2022-11-02 09:40:00,45.16,45.25,45.13,45.15,40143.0,44.3015,44.3898,44.272,44.2917,40143.0
2022-11-02 09:45:00,45.13,45.22,45.06,45.14,52698.0,44.272,44.3603,44.2034,44.2819,52698.0
2022-11-02 09:50:00,45.12,45.2,45.1,45.14,26146.0,44.2622,44.3407,44.2426,44.2819,26146.0
2022-11-02 09:55:00,45.12,45.17,45.04,45.05,41226.0,44.2622,44.3113,44.1838,44.1936,41226.0
2022-11-02 10:00:00,45.04,45.16,45.03,45.15,36976.0,44.1838,44.3015,44.1739,44.2917,36976.0
2022-11-02 10:05:00,45.14,45.19,45.08,45.09,25633.0,44.2819,44.3309,44.223,44.2328,25633.0
2022-11-02 10:10:00,45.12,45.16,45.03,45.04,25239.0,44.2622,44.3015,44.1739,44.1838,25239.0
2022-11-02 10:15:00,45.03,45.08,45.0,45.06,29149.0,44.1739,44.223,44.1445,44.2034,29149.0
2022-11-02 10:20:00,45.06,45.06,44.99,45.01,36431.0,44.2034,44.2034,44.1347,44.1543,36431.0
2022-11-02 10:25:00,45.0,45.02,44.96,44.99,33539.0,44.1445,44.1641,44.1053,44.1347,33539.0
2022-11-02 10:30:00,45.01,45.04,44.98,45.04,21014.0,44.1543,44.1838,44.1249,44.1838,21014.0
2022-11-02 10:35:00,45.02,45.07,44.97,45.04,35040.0,44.1641,44.2132,44.1151,44.1838,35040.0
2022-11-02 10:40:00,45.05,45.1,45.01,45.08,29294.0,44.1936,44.2426,44.1543,44.223,29294.0
2022-11-02 10:45:00,45.06,45.13,45.06,45.11,10959.0,44.2034,44.272,44.2034,44.2524,10959.0
2022-11-02 10:50:00,45.07,45.2,45.04,45.2,17677.0,44.2132,44.3407,44.1838,44.3407,17677.0
2022-11-02 10:55:00,45.18,45.2,45.11,45.11,20057.0,44.3211,44.3407,44.2524,44.2524,20057.0
2022-11-02 11:00:00,45.13,45.19,45.13,45.14,23368.0,44.272,44.3309,44.272,44.2819,23368.0
2022-11-02 11:05:00,45.17,45.18,45.11,45.13,10639.0,44.3113,44.3211,44.2524,44.272,10639.0
2022-11-02 11:10:00,45.12,45.15,45.04,45.06,11480.0,44.2622,44.2917,44.1838,44.2034,11480.0
2022-11-02 11:15:00,45.04,45.08,45.01,45.08,7961.0,44.1838,44.223,44.1543,44.223,7961.0
2022-11-02 11:20:00,45.07,45.13,45.03,45.12,26223.0,44.2132,44.272,44.1739,44.2622,26223.0
2022-11-02 11:25:00,45.12,45.13,45.04,45.09,12697.0,44.2622,44.272,44.1838,44.2328,12697.0
2022-11-02 11:30:00,45.08,45.13,45.05,45.13,7890.0,44.223,44.272,44.1936,44.272,7890.0
2022-11-02 11:35:00,45.11,45.18,45.08,45.09,14247.0,44.2524,44.3211,44.223,44.2328,14247.0
2022-11-02 11:40:00,45.08,45.19,45.07,45.14,14990.0,44.223,44.3309,44.2132,44.2819,14990.0
2022-11-02 11:45:00,45.15,45.19,45.13,45.18,16166.0,44.2917,44.3309,44.272,44.3211,16166.0
2022-11-02 11:50:00,45.18,45.19,45.13,45.15,2411.0,44.3211,44.3309,44.272,44.2917,2411.0
2022-11-02 11:55:00,45.18,45.18,45.1,45.12,7281.0,44.3211,44.3211,44.2426,44.2622,7281.0
2022-11-02 12:00:00,45.1,45.12,45.06,45.11,5164.0,44.2426,44.2622,44.2034,44.2524,5164.0
2022-11-02 12:05:00,45.12,45.14,44.98,45.02,14886.0,44.2622,44.2819,44.1249,44.1641,14886.0
2022-11-02 12:10:00,45.01,45.05,44.97,44.98,9183.0,44.1543,44.1936,44.1151,44.1249,9183.0
2022-11-02 12:15:00,44.98,44.99,44.92,44.95,40250.0,44.1249,44.1347,44.066,44.0955,40250.0
2022-11-02 12:20:00,44.95,44.98,44.9,44.91,30088.0,44.0955,44.1249,44.0464,44.0562,30088.0
2022-11-02 12:25:00,44.93,44.94,44.88,44.89,10114.0,44.0759,44.0857,44.0268,44.0366,10114.0
2022-11-02 12:30:00,44.88,44.91,44.86,44.87,9801.0,44.0268,44.0562,44.0072,44.017,9801.0
2022-11-02 12:35:00,44.86,44.89,44.79,44.8,40369.0,44.0072,44.0366,43.9385,43.9483,40369.0
2022-11-02 12:40:00,44.81,44.91,44.81,44.91,143439.0,43.9581,44.0562,43.9581,44.0562,143439.0
2022-11-02 12:45:00,44.91,44.95,44.91,44.94,24666.0,44.0562,44.0955,44.0562,44.0857,24666.0
2022-11-02 12:50:00,44.95,45.0,44.95,44.99,18553.0,44.0955,44.1445,44.0955,44.1347,18553.0
2022-11-02 12:55:00,45.0,45.1,44.99,45.05,16995.0,44.1445,44.2426,44.1347,44.1936,16995.0
2022-11-02 13:00:00,45.05,45.06,45.01,45.01,16163.0,44.1936,44.2034,44.1543,44.1543,16163.0
2022-11-02 13:05:00,45.02,45.03,44.98,45.0,5008.0,44.1641,44.1739,44.1249,44.1445,5008.0
2022-11-02 13:10:00,45.0,45.02,44.96,44.97,13893.0,44.1445,44.1641,44.1053,44.1151,13893.0
2022-11-02 13:15:00,44.95,45.01,44.95,45.0,6211.0,44.0955,44.1543,44.0955,44.1445,6211.0
2022-11-02 13:20:00,44.99,44.99,44.97,44.98,4739.0,44.1347,44.1347,44.1151,44.1249,4739.0
2022-11-02 13:25:00,44.98,44.98,44.94,44.97,11044.0,44.1249,44.1249,44.0857,44.1151,11044.0
2022-11-02 13:30:00,44.97,45.02,44.95,45.02,9666.0,44.1151,44.1641,44.0955,44.1641,9666.0
2022-11-02 13:35:00,45.01,45.11,44.99,45.11,24419.0,44.1543,44.2524,44.1347,44.2524,24419.0
2022-11-02 13:40:00,45.13,45.25,45.12,45.21,33262.0,44.272,44.3898,44.2622,44.3505,33262.0
2022-11-02 13:45:00,45.21,45.33,45.2,45.3,29149.0,44.3505,44.4682,44.3407,44.4388,29149.0
2022-11-02 13:50:00,45.31,45.39,45.28,45.33,35135.0,44.4486,44.5271,44.4192,44.4682,35135.0
2022-11-02 13:55:00,45.34,45.34,45.21,45.26,59263.0,44.4781,44.4781,44.3505,44.3996,59263.0
2022-11-02 14:00:00,45.3,46.35,44.98,46.13,684785.0,44.4388,45.4689,44.1249,45.253,684785.0
2022-11-02 14:05:00,46.17,46.37,45.98,46.11,295694.0,45.2923,45.4885,45.1059,45.2334,295694.0
2022-11-02 14:10:00,46.12,46.2,45.86,46.05,211117.0,45.2432,45.3217,44.9882,45.1746,211117.0
2022-11-02 14:15:00,46.09,46.17,45.73,45.95,139604.0,45.2138,45.2923,44.8606,45.0765,139604.0
2022-11-02 14:20:00,45.93,46.08,45.86,46.04,80569.0,45.0568,45.204,44.9882,45.1647,80569.0
2022-11-02 14:25:00,46.05,46.34,46.0,46.34,101061.0,45.1746,45.459,45.1255,45.459,101061.0
2022-11-02 14:30:00,46.35,46.45,45.89,46.11,244646.0,45.4689,45.567,45.0176,45.2334,244646.0
2022-11-02 14:35:00,46.09,46.52,44.98,45.5,763439.0,45.2138,45.6356,44.1249,44.635,763439.0
2022-11-02 14:40:00,45.49,46.12,45.24,45.65,656745.0,44.6252,45.2432,44.38,44.7822,656745.0
2022-11-02 14:45:00,45.62,45.82,45.2,45.28,368907.0,44.7527,44.9489,44.3407,44.4192,368907.0
2022-11-02 14:50:00,45.27,45.37,44.23,44.49,654672.0,44.4094,44.5075,43.3892,43.6442,654672.0
2022-11-02 14:55:00,44.48,44.74,44.37,44.59,225416.0,43.6344,43.8895,43.5265,43.7423,225416.0
2022-11-02 15:00:00,44.58,44.82,44.48,44.67,174977.0,43.7325,43.9679,43.6344,43.8208,174977.0
2022-11-02 15:05:00,44.66,45.21,44.63,45.14,190309.0,43.811,44.3505,43.7816,44.2819,190309.0
2022-11-02 15:10:00,45.12,45.12,44.71,44.73,153972.0,44.2622,44.2622,43.86,43.8797,153972.0
2022-11-02 15:15:00,44.7,44.7,44.3,44.3,218012.0,43.8502,43.8502,43.4578,43.4578,218012.0
2022-11-02 15:20:00,44.3,44.3,44.02,44.02,258068.0,43.4578,43.4578,43.1832,43.1832,258068.0
2022-11-02 15:25:00,44.03,44.05,43.57,43.78,306602.0,43.193,43.2126,42.7417,42.9477,306602.0
2022-11-02 15:30:00,43.76,43.76,43.52,43.64,134475.0,42.9281,42.9281,42.6927,42.8104,134475.0
2022-11-02 15:35:00,43.63,43.88,43.56,43.78,122995.0,42.8006,43.0458,42.7319,42.9477,122995.0
2022-11-02 15:40:00,43.79,43.83,43.66,43.76,101972.0,42.9575,42.9968,42.83,42.9281,101972.0
2022-11-02 15:45:00,43.75,43.75,43.5,43.59,67804.0,42.9183,42.9183,42.673,42.7613,67804.0
2022-11-02 15:50:00,43.6,43.61,43.26,43.33,683391.0,42.7711,42.7809,42.4376,42.5063,683391.0
2022-11-02 15:55:00,43.33,43.47,43.24,43.25,236727.0,42.5063,42.6436,42.418,42.4278,236727.0
2022-11-03 09:30:00,42.43,42.52,42.18,42.43,393060.0,41.6234,41.7117,41.3781,41.6234,393060.0
2022-11-03 09:35:00,42.42,42.47,42.3,42.46,180079.0,41.6136,41.6626,41.4958,41.6528,180079.0
2022-11-03 09:40:00,42.47,42.62,42.41,42.45,590785.0,41.6626,41.8098,41.6038,41.643,590785.0
2022-11-03 09:45:00,42.45,42.45,42.14,42.21,393890.0,41.643,41.643,41.3389,41.4076,393890.0
2022-11-03 09:50:00,42.2,42.21,42.0,42.0,144236.0,41.3978,41.4076,41.2016,41.2016,144236.0
2022-11-03 09:55:00,41.99,42.04,41.9,41.91,94374.0,41.1917,41.2408,41.1035,41.1133,94374.0
2022-11-03 10:00:00,41.92,42.3,41.83,42.24,318013.0,41.1231,41.4958,41.0348,41.437,318013.0
2022-11-03 10:05:00,42.24,42.33,42.08,42.16,158644.0,41.437,41.5253,41.28,41.3585,158644.0
2022-11-03 10:10:00,42.14,42.45,42.13,42.44,162527.0,41.3389,41.643,41.3291,41.6332,162527.0
2022-11-03 10:15:00,42.45,42.54,42.32,42.42,72460.0,41.643,41.7313,41.5155,41.6136,72460.0
2022-11-03 10:20:00,42.41,42.57,42.38,42.49,111384.0,41.6038,41.7607,41.5743,41.6822,111384.0
2022-11-03 10:25:00,42.5,42.76,42.5,42.7,121512.0,41.692,41.9471,41.692,41.8882,121512.0
2022-11-03 10:30:00,42.72,42.73,42.4,42.42,100292.0,41.9079,41.9177,41.5939,41.6136,100292.0
2022-11-03 10:35:00,42.42,42.53,42.37,42.51,39497.0,41.6136,41.7215,41.5645,41.7019,39497.0
2022-11-03 10:40:00,42.51,42.68,42.47,42.63,30375.0,41.7019,41.8686,41.6626,41.8196,30375.0
2022-11-03 10:45:00,42.64,42.85,42.64,42.84,90995.0,41.8294,42.0354,41.8294,42.0256,90995.0
2022-11-03 10:50:00,42.85,42.89,42.76,42.8,54156.0,42.0354,42.0746,41.9471,41.9863,54156.0
2022-11-03 10:55:00,42.8,42.93,42.78,42.91,87143.0,41.9863,42.1139,41.9667,42.0943,87143.0
2022-11-03 11:00:00,42.91,42.95,42.79,42.81,62194.0,42.0943,42.1335,41.9765,41.9962,62194.0
2022-11-03 11:05:00,42.83,42.83,42.64,42.69,106768.0,42.0158,42.0158,41.8294,41.8784,106768.0
2022-11-03 11:10:00,42.69,42.74,42.6,42.6,48781.0,41.8784,41.9275,41.7901,41.7901,48781.0
2022-11-03 11:15:00,42.6,42.66,42.51,42.61,48661.0,41.7901,41.849,41.7019,41.8,48661.0
2022-11-03 11:20:00,42.61,42.71,42.58,42.58,34075.0,41.8,41.8981,41.7705,41.7705,34075.0
2022-11-03 11:25:00,42.56,42.68,42.5,42.51,28804.0,41.7509,41.8686,41.692,41.7019,28804.0
2022-11-03 11:30:00,42.5,42.54,42.34,42.37,55262.0,41.692,41.7313,41.5351,41.5645,55262.0
2022-11-03 11:35:00,42.39,42.62,42.39,42.62,34011.0,41.5841,41.8098,41.5841,41.8098,34011.0
2022-11-03 11:40:00,42.61,42.64,42.57,42.57,18174.0,41.8,41.8294,41.7607,41.7607,18174.0
2022-11-03 11:45:00,42.57,42.73,42.56,42.58,30175.0,41.7607,41.9177,41.7509,41.7705,30175.0
2022-11-03 11:50:00,42.59,42.59,42.47,42.52,24305.0,41.7803,41.7803,41.6626,41.7117,24305.0
2022-11-03 11:55:00,42.5,42.53,42.43,42.52,29589.0,41.692,41.7215,41.6234,41.7117,29589.0
2022-11-03 12:00:00,42.5,42.67,42.44,42.66,42712.0,41.692,41.8588,41.6332,41.849,42712.0
2022-11-03 12:05:00,42.64,42.73,42.57,42.62,39837.0,41.8294,41.9177,41.7607,41.8098,39837.0
2022-11-03 12:10:00,42.62,42.76,42.62,42.74,33283.0,41.8098,41.9471,41.8098,41.9275,33283.0
2022-11-03 12:15:00,42.75,42.92,42.74,42.9,69483.0,41.9373,42.1041,41.9275,42.0844,69483.0
2022-11-03 12:20:00,42.89,42.9,42.78,42.78,19536.0,42.0746,42.0844,41.9667,41.9667,19536.0
2022-11-03 12:25:00,42.78,42.87,42.75,42.81,15231.0,41.9667,42.055,41.9373,41.9962,15231.0
2022-11-03 12:30:00,42.79,42.86,42.78,42.8,47148.0,41.9765,42.0452,41.9667,41.9863,47148.0
2022-11-03 12:35:00,42.78,42.79,42.65,42.7,19811.0,41.9667,41.9765,41.8392,41.8882,19811.0
2022-11-03 12:40:00,42.69,42.91,42.69,42.89,15720.0,41.8784,42.0943,41.8784,42.0746,15720.0
2022-11-03 12:45:00,42.89,42.94,42.86,42.9,17578.0,42.0746,42.1237,42.0452,42.0844,17578.0
2022-11-03 12:50:00,42.88,43.07,42.88,43.02,53379.0,42.0648,42.2512,42.0648,42.2022,53379.0
2022-11-03 12:55:00,43.02,43.07,42.98,43.0,21654.0,42.2022,42.2512,42.1629,42.1825,21654.0
2022-11-03 13:00:00,43.0,43.02,42.89,42.93,46464.0,42.1825,42.2022,42.0746,42.1139,46464.0
2022-11-03 13:05:00,42.92,42.93,42.8,42.9,40660.0,42.1041,42.1139,41.9863,42.0844,40660.0
2022-11-03 13:10:00,42.86,42.87,42.82,42.86,18315.0,42.0452,42.055,42.006,42.0452,18315.0
2022-11-03 13:15:00,42.88,42.95,42.86,42.89,15484.0,42.0648,42.1335,42.0452,42.0746,15484.0
2022-11-03 13:20:00,42.84,42.84,42.74,42.74,20575.0,42.0256,42.0256,41.9275,41.9275,20575.0
2022-11-03 13:25:00,42.76,42.78,42.72,42.77,11293.0,41.9471,41.9667,41.9079,41.9569,11293.0
2022-11-03 13:30:00,42.77,42.8,42.72,42.74,23537.0,41.9569,41.9863,41.9079,41.9275,23537.0
2022-11-03 13:35:00,42.73,42.81,42.69,42.79,21168.0,41.9177,41.9962,41.8784,41.9765,21168.0
2022-11-03 13:40:00,42.8,42.82,42.71,42.71,12030.0,41.9863,42.006,41.8981,41.8981,12030.0
2022-11-03 13:45:00,42.71,42.77,42.69,42.74,22015.0,41.8981,41.9569,41.8784,41.9275,22015.0
2022-11-03 13:50:00,42.74,42.76,42.66,42.74,21142.0,41.9275,41.9471,41.849,41.9275,21142.0
2022-11-03 13:55:00,42.74,42.76,42.62,42.63,59447.0,41.9275,41.9471,41.8098,41.8196,59447.0
2022-11-03 14:00:00,42.62,42.66,42.57,42.59,35224.0,41.8098,41.849,41.7607,41.7803,35224.0
2022-11-03 14:05:00,42.59,42.67,42.58,42.61,23723.0,41.7803,41.8588,41.7705,41.8,23723.0
2022-11-03 14:10:00,42.62,42.63,42.54,42.62,129525.0,41.8098,41.8196,41.7313,41.8098,129525.0
2022-11-03 14:15:00,42.61,42.67,42.61,42.67,11143.0,41.8,41.8588,41.8,41.8588,11143.0
2022-11-03 14:20:00,42.66,42.83,42.66,42.82,38197.0,41.849,42.0158,41.849,42.006,38197.0
2022-11-03 14:25:00,42.82,42.89,42.81,42.87,32982.0,42.006,42.0746,41.9962,42.055,32982.0
2022-11-03 14:30:00,42.87,42.94,42.84,42.85,47272.0,42.055,42.1237,42.0256,42.0354,47272.0
2022-11-03 14:35:00,42.84,42.88,42.75,42.78,33481.0,42.0256,42.0648,41.9373,41.9667,33481.0
2022-11-03 14:40:00,42.79,42.82,42.71,42.72,22944.0,41.9765,42.006,41.8981,41.9079,22944.0
2022-11-03 14:45:00,42.72,42.85,42.71,42.84,35070.0,41.9079,42.0354,41.8981,42.0256,35070.0
2022-11-03 14:50:00,42.83,42.89,42.81,42.85,28596.0,42.0158,42.0746,41.9962,42.0354,28596.0
2022-11-03 14:55:00,42.85,42.92,42.81,42.92,30546.0,42.0354,42.1041,41.9962,42.1041,30546.0
2022-11-03 15:00:00,42.91,42.93,42.85,42.88,39925.0,42.0943,42.1139,42.0354,42.0648,39925.0
2022-11-03 15:05:00,42.87,42.87,42.76,42.79,46722.0,42.055,42.055,41.9471,41.9765,46722.0
2022-11-03 15:10:00,42.8,42.85,42.76,42.79,35479.0,41.9863,42.0354,41.9471,41.9765,35479.0
2022-11-03 15:15:00,42.8,42.82,42.74,42.76,31115.0,41.9863,42.006,41.9275,41.9471,31115.0
2022-11-03 15:20:00,42.77,42.84,42.76,42.83,29508.0,41.9569,42.0256,41.9471,42.0158,29508.0
2022-11-03 15:25:00,42.83,42.88,42.81,42.84,30375.0,42.0158,42.0648,41.9962,42.0256,30375.0
2022-11-03 15:30:00,42.84,42.92,42.81,42.9,117040.0,42.0256,42.1041,41.9962,42.0844,117040.0
2022-11-03 15:35:00,42.89,42.91,42.76,42.78,40192.0,42.0746,42.0943,41.9471,41.9667,40192.0
2022-11-03 15:40:00,42.79,42.81,42.66,42.68,156939.0,41.9765,41.9962,41.849,41.8686,156939.0
2022-11-03 15:45:00,42.67,42.67,42.55,42.57,119440.0,41.8588,41.8588,41.7411,41.7607,119440.0
2022-11-03 15:50:00,42.58,42.59,42.4,42.44,110239.0,41.7705,41.7803,41.5939,41.6332,110239.0
2022-11-03 15:55:00,42.42,42.43,42.32,42.34,124927.0,41.6136,41.6234,41.5155,41.5351,124927.0
2022-11-04 09:30:00,43.7,43.78,43.42,43.46,241856.0,42.8692,42.9477,42.5946,42.6338,241856.0
2022-11-04 09:35:00,43.44,43.54,43.22,43.26,140762.0,42.6142,42.7123,42.3984,42.4376,140762.0
2022-11-04 09:40:00,43.26,43.26,42.74,42.74,193687.0,42.4376,42.4376,41.9275,41.9275,193687.0
2022-11-04 09:45:00,42.75,42.98,42.63,42.69,226341.0,41.9373,42.1629,41.8196,41.8784,226341.0
2022-11-04 09:50:00,42.69,42.97,42.61,42.93,165998.0,41.8784,42.1531,41.8,42.1139,165998.0
2022-11-04 09:55:00,42.93,43.29,42.9,43.27,166493.0,42.1139,42.467,42.0844,42.4474,166493.0
2022-11-04 10:00:00,43.27,43.43,43.22,43.28,121416.0,42.4474,42.6044,42.3984,42.4572,121416.0
2022-11-04 10:05:00,43.28,43.42,43.18,43.33,95761.0,42.4572,42.5946,42.3591,42.5063,95761.0
2022-11-04 10:10:00,43.34,43.65,43.27,43.62,147179.0,42.5161,42.8202,42.4474,42.7908,147179.0
2022-11-04 10:15:00,43.63,43.72,43.5,43.56,392593.0,42.8006,42.8889,42.673,42.7319,392593.0
2022-11-04 10:20:00,43.57,43.84,43.54,43.83,96603.0,42.7417,43.0066,42.7123,42.9968,96603.0
2022-11-04 10:25:00,43.85,43.95,43.81,43.86,773065.0,43.0164,43.1145,42.9771,43.0262,773065.0
2022-11-04 10:30:00,43.86,43.98,43.75,43.84,116353.0,43.0262,43.1439,42.9183,43.0066,116353.0
2022-11-04 10:35:00,43.84,43.91,43.78,43.89,113334.0,43.0066,43.0752,42.9477,43.0556,113334.0
2022-11-04 10:40:00,43.87,44.13,43.86,43.93,105960.0,43.036,43.2911,43.0262,43.0949,105960.0
2022-11-04 10:45:00,43.95,43.97,43.84,43.94,61196.0,43.1145,43.1341,43.0066,43.1047,61196.0
2022-11-04 10:50:00,43.93,43.98,43.6,43.68,120863.0,43.0949,43.1439,42.7711,42.8496,120863.0
2022-11-04 10:55:00,43.68,43.74,43.57,43.66,86358.0,42.8496,42.9085,42.7417,42.83,86358.0
2022-11-04 11:00:00,43.66,43.81,43.66,43.74,66010.0,42.83,42.9771,42.83,42.9085,66010.0
2022-11-04 11:05:00,43.73,43.75,43.5,43.55,82042.0,42.8987,42.9183,42.673,42.7221,82042.0
2022-11-04 11:10:00,43.55,43.56,43.4,43.45,46150.0,42.7221,42.7319,42.5749,42.624,46150.0
2022-11-04 11:15:00,43.43,43.52,43.36,43.39,61245.0,42.6044,42.6927,42.5357,42.5651,61245.0
2022-11-04 11:20:00,43.4,43.53,43.37,43.5,38154.0,42.5749,42.7025,42.5455,42.673,38154.0
2022-11-04 11:25:00,43.5,43.5,43.05,43.07,215775.0,42.673,42.673,42.2316,42.2512,215775.0
2022-11-04 11:30:00,43.07,43.2,43.04,43.08,91558.0,42.2512,42.3787,42.2218,42.261,91558.0
2022-11-04 11:35:00,43.08,43.17,42.89,42.93,115021.0,42.261,42.3493,42.0746,42.1139,115021.0
2022-11-04 11:40:00,42.91,42.93,42.73,42.8,54264.0,42.0943,42.1139,41.9177,41.9863,54264.0
2022-11-04 11:45:00,42.79,42.8,42.65,42.65,37652.0,41.9765,41.9863,41.8392,41.8392,37652.0
2022-11-04 11:50:00,42.64,42.64,42.33,42.44,161720.0,41.8294,41.8294,41.5253,41.6332,161720.0
2022-11-04 11:55:00,42.44,42.53,42.29,42.32,93757.0,41.6332,41.7215,41.486,41.5155,93757.0
2022-11-04 12:00:00,42.32,42.46,42.13,42.18,104598.0,41.5155,41.6528,41.3291,41.3781,104598.0
2022-11-04 12:05:00,42.17,42.47,42.12,42.47,128988.0,41.3683,41.6626,41.3193,41.6626,128988.0
2022-11-04 12:10:00,42.45,42.49,42.31,42.46,150377.0,41.643,41.6822,41.5057,41.6528,150377.0
2022-11-04 12:15:00,42.46,42.77,42.42,42.71,85497.0,41.6528,41.9569,41.6136,41.8981,85497.0
2022-11-04 12:20:00,42.7,42.72,42.52,42.55,63307.0,41.8882,41.9079,41.7117,41.7411,63307.0
2022-11-04 12:25:00,42.56,42.79,42.53,42.72,54908.0,41.7509,41.9765,41.7215,41.9079,54908.0
2022-11-04 12:30:00,42.72,42.77,42.6,42.75,51886.0,41.9079,41.9569,41.7901,41.9373,51886.0
2022-11-04 12:35:00,42.74,42.74,42.4,42.4,48897.0,41.9275,41.9275,41.5939,41.5939,48897.0
2022-11-04 12:40:00,42.41,42.48,42.28,42.37,80094.0,41.6038,41.6724,41.4762,41.5645,80094.0
2022-11-04 12:45:00,42.38,42.41,42.27,42.31,78908.0,41.5743,41.6038,41.4664,41.5057,78908.0
2022-11-04 12:50:00,42.31,42.43,42.28,42.4,50129.0,41.5057,41.6234,41.4762,41.5939,50129.0
2022-11-04 12:55:00,42.41,42.48,42.33,42.42,34745.0,41.6038,41.6724,41.5253,41.6136,34745.0
2022-11-04 13:00:00,42.38,42.45,42.3,42.45,36551.0,41.5743,41.643,41.4958,41.643,36551.0
2022-11-04 13:05:00,42.47,42.56,42.14,42.15,146403.0,41.6626,41.7509,41.3389,41.3487,146403.0
2022-11-04 13:10:00,42.17,42.57,42.17,42.52,83688.0,41.3683,41.7607,41.3683,41.7117,83688.0
2022-11-04 13:15:00,42.53,42.53,42.39,42.46,37814.0,41.7215,41.7215,41.5841,41.6528,37814.0
2022-11-04 13:20:00,42.47,42.5,42.37,42.48,29148.0,41.6626,41.692,41.5645,41.6724,29148.0
2022-11-04 13:25:00,42.48,42.49,42.31,42.36,50080.0,41.6724,41.6822,41.5057,41.5547,50080.0
2022-11-04 13:30:00,42.36,42.46,42.3,42.35,23281.0,41.5547,41.6528,41.4958,41.5449,23281.0
2022-11-04 13:35:00,42.29,42.45,42.27,42.35,20181.0,41.486,41.643,41.4664,41.5449,20181.0
2022-11-04 13:40:00,42.34,42.36,42.27,42.28,28204.0,41.5351,41.5547,41.4664,41.4762,28204.0
2022-11-04 13:45:00,42.29,42.39,42.23,42.38,52111.0,41.486,41.5841,41.4272,41.5743,52111.0
2022-11-04 13:50:00,42.39,42.4,42.29,42.37,13227.0,41.5841,41.5939,41.486,41.5645,13227.0
2022-11-04 13:55:00,42.37,42.37,42.24,42.28,44503.0,41.5645,41.5645,41.437,41.4762,44503.0
2022-11-04 14:00:00,42.27,42.38,42.23,42.27,27819.0,41.4664,41.5743,41.4272,41.4664,27819.0
2022-11-04 14:05:00,42.26,42.27,42.11,42.16,71785.0,41.4566,41.4664,41.3095,41.3585,71785.0
2022-11-04 14:10:00,42.16,42.27,42.15,42.26,13996.0,41.3585,41.4664,41.3487,41.4566,13996.0
2022-11-04 14:15:00,42.24,42.5,42.18,42.5,72766.0,41.437,41.692,41.3781,41.692,72766.0
2022-11-04 14:20:00,42.49,42.57,42.41,42.57,27222.0,41.6822,41.7607,41.6038,41.7607,27222.0
2022-11-04 14:25:00,42.53,42.68,42.48,42.62,55214.0,41.7215,41.8686,41.6724,41.8098,55214.0
2022-11-04 14:30:00,42.61,42.65,42.55,42.59,17758.0,41.8,41.8392,41.7411,41.7803,17758.0
2022-11-04 14:35:00,42.61,42.74,42.56,42.7,64202.0,41.8,41.9275,41.7509,41.8882,64202.0
2022-11-04 14:40:00,42.7,42.97,42.67,42.94,70921.0,41.8882,42.1531,41.8588,42.1237,70921.0
2022-11-04 14:45:00,42.95,42.96,42.78,42.83,111859.0,42.1335,42.1433,41.9667,42.0158,111859.0
2022-11-04 14:50:00,42.84,42.94,42.84,42.91,135299.0,42.0256,42.1237,42.0256,42.0943,135299.0
2022-11-04 14:55:00,42.9,43.06,42.9,43.01,74538.0,42.0844,42.2414,42.0844,42.1924,74538.0
2022-11-04 15:00:00,42.97,43.05,42.93,43.01,37132.0,42.1531,42.2316,42.1139,42.1924,37132.0
2022-11-04 15:05:00,43.02,43.22,43.02,43.19,51588.0,42.2022,42.3984,42.2022,42.3689,51588.0
2022-11-04 15:10:00,43.2,43.29,43.18,43.21,52938.0,42.3787,42.467,42.3591,42.3885,52938.0
2022-11-04 15:15:00,43.24,43.27,43.16,43.18,31131.0,42.418,42.4474,42.3395,42.3591,31131.0
2022-11-04 15:20:00,43.17,43.17,43.02,43.02,59695.0,42.3493,42.3493,42.2022,42.2022,59695.0
2022-11-04 15:25:00,43.02,43.21,43.01,43.14,42100.0,42.2022,42.3885,42.1924,42.3199,42100.0
2022-11-04 15:30:00,43.14,43.32,43.03,43.32,73763.0,42.3199,42.4965,42.212,42.4965,73763.0
2022-11-04 15:35:00,43.32,43.33,43.17,43.25,51337.0,42.4965,42.5063,42.3493,42.4278,51337.0
2022-11-04 15:40:00,43.28,43.44,43.2,43.44,48678.0,42.4572,42.6142,42.3787,42.6142,48678.0
2022-11-04 15:45:00,43.43,43.56,43.37,43.39,95422.0,42.6044,42.7319,42.5455,42.5651,95422.0
2022-11-04 15:50:00,43.4,43.43,43.24,43.33,113062.0,42.5749,42.6044,42.418,42.5063,113062.0
2022-11-04 15:55:00,43.35,43.58,43.34,43.56,127016.0,42.5259,42.7515,42.5161,42.7319,127016.0
2022-11-07 09:30:00,43.87,44.0,43.71,43.81,200826.0,43.036,43.1635,42.879,42.9771,200826.0
2022-11-07 09:35:00,43.81,43.84,43.53,43.6,129218.0,42.9771,43.0066,42.7025,42.7711,129218.0
2022-11-07 09:40:00,43.6,43.81,43.6,43.72,101164.0,42.7711,42.9771,42.7711,42.8889,101164.0
2022-11-07 09:45:00,43.71,43.77,43.54,43.59,65736.0,42.879,42.9379,42.7123,42.7613,65736.0
2022-11-07 09:50:00,43.57,43.65,43.42,43.48,117210.0,42.7417,42.8202,42.5946,42.6534,117210.0
2022-11-07 09:55:00,43.5,43.61,43.35,43.49,116908.0,42.673,42.7809,42.5259,42.6632,116908.0
2022-11-07 10:00:00,43.49,43.76,43.48,43.73,81399.0,42.6632,42.9281,42.6534,42.8987,81399.0
2022-11-07 10:05:00,43.74,43.78,43.62,43.73,35697.0,42.9085,42.9477,42.7908,42.8987,35697.0
2022-11-07 10:10:00,43.72,43.85,43.64,43.83,46244.0,42.8889,43.0164,42.8104,42.9968,46244.0
2022-11-07 10:15:00,43.83,44.01,43.8,43.85,104736.0,42.9968,43.1733,42.9673,43.0164,104736.0
2022-11-07 10:20:00,43.85,43.86,43.64,43.71,37505.0,43.0164,43.0262,42.8104,42.879,37505.0
2022-11-07 10:25:00,43.69,43.7,43.56,43.65,80333.0,42.8594,42.8692,42.7319,42.8202,80333.0
2022-11-07 10:30:00,43.67,43.7,43.58,43.62,37710.0,42.8398,42.8692,42.7515,42.7908,37710.0
2022-11-07 10:35:00,43.64,43.73,43.53,43.57,65621.0,42.8104,42.8987,42.7025,42.7417,65621.0
2022-11-07 10:40:00,43.58,43.69,43.56,43.63,15317.0,42.7515,42.8594,42.7319,42.8006,15317.0
2022-11-07 10:45:00,43.67,43.78,43.6,43.61,46257.0,42.8398,42.9477,42.7711,42.7809,46257.0
2022-11-07 10:50:00,43.64,43.84,43.63,43.79,477617.0,42.8104,43.0066,42.8006,42.9575,477617.0
2022-11-07 10:55:00,43.79,43.84,43.76,43.84,16653.0,42.9575,43.0066,42.9281,43.0066,16653.0
2022-11-07 11:00:00,43.84,43.87,43.69,43.84,19046.0,43.0066,43.036,42.8594,43.0066,19046.0
2022-11-07 11:05:00,43.86,43.89,43.69,43.79,27907.0,43.0262,43.0556,42.8594,42.9575,27907.0
2022-11-07 11:10:00,43.77,43.79,43.67,43.69,13414.0,42.9379,42.9575,42.8398,42.8594,13414.0
2022-11-07 11:15:00,43.71,43.85,43.7,43.77,14522.0,42.879,43.0164,42.8692,42.9379,14522.0
2022-11-07 11:20:00,43.76,43.87,43.74,43.81,10160.0,42.9281,43.036,42.9085,42.9771,10160.0
2022-11-07 11:25:00,43.81,43.95,43.78,43.88,43294.0,42.9771,43.1145,42.9477,43.0458,43294.0
2022-11-07 11:30:00,43.87,43.95,43.87,43.9,20699.0,43.036,43.1145,43.036,43.0654,20699.0
2022-11-07 11:35:00,43.9,43.9,43.82,43.82,10074.0,43.0654,43.0654,42.987,42.987,10074.0
2022-11-07 11:40:00,43.8,43.8,43.51,43.59,26476.0,42.9673,42.9673,42.6828,42.7613,26476.0
2022-11-07 11:45:00,43.54,43.63,43.52,43.63,18657.0,42.7123,42.8006,42.6927,42.8006,18657.0
2022-11-07 11:50:00,43.62,43.64,43.57,43.64,14928.0,42.7908,42.8104,42.7417,42.8104,14928.0
2022-11-07 11:55:00,43.63,43.64,43.51,43.52,21634.0,42.8006,42.8104,42.6828,42.6927,21634.0
2022-11-07 12:00:00,43.51,43.52,43.42,43.5,34145.0,42.6828,42.6927,42.5946,42.673,34145.0
2022-11-07 12:05:00,43.51,43.66,43.46,43.63,11325.0,42.6828,42.83,42.6338,42.8006,11325.0
2022-11-07 12:10:00,43.62,43.72,43.61,43.64,16522.0,42.7908,42.8889,42.7809,42.8104,16522.0
2022-11-07 12:15:00,43.64,43.67,43.58,43.67,2502.0,42.8104,42.8398,42.7515,42.8398,2502.0
2022-11-07 12:20:00,43.65,43.74,43.62,43.74,4593.0,42.8202,42.9085,42.7908,42.9085,4593.0
2022-11-07 12:25:00,43.75,43.75,43.66,43.73,13434.0,42.9183,42.9183,42.83,42.8987,13434.0
2022-11-07 12:30:00,43.72,43.77,43.72,43.74,29387.0,42.8889,42.9379,42.8889,42.9085,29387.0
2022-11-07 12:35:00,43.71,43.74,43.68,43.68,13182.0,42.879,42.9085,42.8496,42.8496,13182.0
2022-11-07 12:40:00,43.7,43.73,43.65,43.72,4219.0,42.8692,42.8987,42.8202,42.8889,4219.0
2022-11-07 12:45:00,43.7,43.76,43.63,43.67,2835.0,42.8692,42.9281,42.8006,42.8398,2835.0
2022-11-07 12:50:00,43.64,43.67,43.62,43.63,1870.0,42.8104,42.8398,42.7908,42.8006,1870.0
2022-11-07 12:55:00,43.63,43.68,43.59,43.68,12589.0,42.8006,42.8496,42.7613,42.8496,12589.0
2022-11-07 13:00:00,43.7,43.82,43.69,43.82,14132.0,42.8692,42.987,42.8594,42.987,14132.0
2022-11-07 13:05:00,43.83,43.88,43.82,43.87,6239.0,42.9968,43.0458,42.987,43.036,6239.0
2022-11-07 13:10:00,43.88,43.9,43.83,43.87,7463.0,43.0458,43.0654,42.9968,43.036,7463.0
2022-11-07 13:15:00,43.87,43.89,43.8,43.85,11487.0,43.036,43.0556,42.9673,43.0164,11487.0
2022-11-07 13:20:00,43.87,43.87,43.79,43.79,10855.0,43.036,43.036,42.9575,42.9575,10855.0
2022-11-07 13:25:00,43.8,43.85,43.76,43.8,9767.0,42.9673,43.0164,42.9281,42.9673,9767.0
2022-11-07 13:30:00,43.85,43.87,43.8,43.8,8225.0,43.0164,43.036,42.9673,42.9673,8225.0
2022-11-07 13:35:00,43.79,43.79,43.72,43.78,15835.0,42.9575,42.9575,42.8889,42.9477,15835.0
2022-11-07 13:40:00,43.79,43.8,43.74,43.79,7971.0,42.9575,42.9673,42.9085,42.9575,7971.0
2022-11-07 13:45:00,43.8,43.84,43.79,43.83,20158.0,42.9673,43.0066,42.9575,42.9968,20158.0
2022-11-07 13:50:00,43.82,43.88,43.8,43.87,9983.0,42.987,43.0458,42.9673,43.036,9983.0
2022-11-07 13:55:00,43.87,43.91,43.84,43.91,12087.0,43.036,43.0752,43.0066,43.0752,12087.0
2022-11-07 14:00:00,43.93,44.0,43.92,43.99,33153.0,43.0949,43.1635,43.0851,43.1537,33153.0
2022-11-07 14:05:00,43.99,44.02,43.94,43.98,14426.0,43.1537,43.1832,43.1047,43.1439,14426.0
2022-11-07 14:10:00,44.0,44.13,43.98,44.12,37510.0,43.1635,43.2911,43.1439,43.2812,37510.0
2022-11-07 14:15:00,44.13,44.27,44.13,44.25,89731.0,43.2911,43.4284,43.2911,43.4088,89731.0
2022-11-07 14:20:00,44.26,44.27,44.22,44.27,28224.0,43.4186,43.4284,43.3793,43.4284,28224.0
2022-11-07 14:25:00,44.26,44.3,44.22,44.27,37946.0,43.4186,43.4578,43.3793,43.4284,37946.0
2022-11-07 14:30:00,44.28,44.38,44.26,44.37,21118.0,43.4382,43.5363,43.4186,43.5265,21118.0
2022-11-07 14:35:00,44.36,44.38,44.34,44.38,16047.0,43.5167,43.5363,43.4971,43.5363,16047.0
2022-11-07 14:40:00,44.38,44.39,44.29,44.34,35592.0,43.5363,43.5461,43.448,43.4971,35592.0
2022-11-07 14:45:00,44.37,44.38,44.32,44.34,12465.0,43.5265,43.5363,43.4774,43.4971,12465.0
2022-11-07 14:50:00,44.34,44.36,44.31,44.34,9424.0,43.4971,43.5167,43.4676,43.4971,9424.0
2022-11-07 14:55:00,44.34,44.34,44.21,44.23,63387.0,43.4971,43.4971,43.3695,43.3892,63387.0
2022-11-07 15:00:00,44.24,44.32,44.24,44.3,12230.0,43.399,43.4774,43.399,43.4578,12230.0
2022-11-07 15:05:00,44.33,44.34,44.25,44.31,12465.0,43.4873,43.4971,43.4088,43.4676,12465.0
2022-11-07 15:10:00,44.32,44.41,44.3,44.41,59724.0,43.4774,43.5657,43.4578,43.5657,59724.0
2022-11-07 15:15:00,44.4,44.47,44.4,44.45,18115.0,43.5559,43.6246,43.5559,43.605,18115.0
2022-11-07 15:20:00,44.45,44.46,44.35,44.45,16582.0,43.605,43.6148,43.5069,43.605,16582.0
2022-11-07 15:25:00,44.44,44.45,44.4,44.44,29586.0,43.5952,43.605,43.5559,43.5952,29586.0
2022-11-07 15:30:00,44.43,44.52,44.4,44.47,70712.0,43.5854,43.6736,43.5559,43.6246,70712.0
2022-11-07 15:35:00,44.46,44.49,44.36,44.41,82924.0,43.6148,43.6442,43.5167,43.5657,82924.0
2022-11-07 15:40:00,44.41,44.42,44.35,44.42,28050.0,43.5657,43.5755,43.5069,43.5755,28050.0
2022-11-07 15:45:00,44.41,44.45,44.34,44.45,17940.0,43.5657,43.605,43.4971,43.605,17940.0
2022-11-07 15:50:00,44.44,44.46,44.34,44.37,67271.0,43.5952,43.6148,43.4971,43.5265,67271.0
2022-11-07 15:55:00,44.36,44.39,44.24,44.39,98191.0,43.5167,43.5461,43.399,43.5461,98191.0
2022-11-08 09:30:00,44.66,44.68,44.35,44.41,216549.0,43.811,43.8306,43.5069,43.5657,216549.0
2022-11-08 09:35:00,44.4,44.41,44.28,44.32,64258.0,43.5559,43.5657,43.4382,43.4774,64258.0
2022-11-08 09:40:00,44.35,44.42,44.28,44.41,44457.0,43.5069,43.5755,43.4382,43.5657,44457.0
2022-11-08 09:45:00,44.42,44.44,44.28,44.43,31098.0,43.5755,43.5952,43.4382,43.5854,31098.0
2022-11-08 09:50:00,44.4,44.64,44.39,44.61,53935.0,43.5559,43.7914,43.5461,43.7619,53935.0
2022-11-08 09:55:00,44.61,44.65,44.47,44.47,62601.0,43.7619,43.8012,43.6246,43.6246,62601.0
2022-11-08 10:00:00,44.47,44.62,44.46,44.48,93217.0,43.6246,43.7717,43.6148,43.6344,93217.0
2022-11-08 10:05:00,44.48,44.64,44.48,44.61,59121.0,43.6344,43.7914,43.6344,43.7619,59121.0
2022-11-08 10:10:00,44.6,44.71,44.56,44.64,44629.0,43.7521,43.86,43.7129,43.7914,44629.0
2022-11-08 10:15:00,44.64,44.85,44.63,44.83,75844.0,43.7914,43.9974,43.7816,43.9778,75844.0
2022-11-08 10:20:00,44.83,44.92,44.79,44.82,48577.0,43.9778,44.066,43.9385,43.9679,48577.0
2022-11-08 10:25:00,44.83,44.87,44.77,44.84,20076.0,43.9778,44.017,43.9189,43.9876,20076.0
2022-11-08 10:30:00,44.85,44.99,44.83,44.95,30649.0,43.9974,44.1347,43.9778,44.0955,30649.0
2022-11-08 10:35:00,44.95,45.04,44.91,44.99,147621.0,44.0955,44.1838,44.0562,44.1347,147621.0
2022-11-08 10:40:00,44.99,45.13,44.98,45.09,61925.0,44.1347,44.272,44.1249,44.2328,61925.0
2022-11-08 10:45:00,45.1,45.14,45.06,45.13,68848.0,44.2426,44.2819,44.2034,44.272,68848.0
2022-11-08 10:50:00,45.13,45.15,45.01,45.04,79383.0,44.272,44.2917,44.1543,44.1838,79383.0
2022-11-08 10:55:00,45.05,45.11,45.02,45.1,36891.0,44.1936,44.2524,44.1641,44.2426,36891.0
2022-11-08 11:00:00,45.11,45.11,45.0,45.02,93014.0,44.2524,44.2524,44.1445,44.1641,93014.0
2022-11-08 11:05:00,45.03,45.13,44.97,45.12,38570.0,44.1739,44.272,44.1151,44.2622,38570.0
2022-11-08 11:10:00,45.12,45.23,45.12,45.22,50551.0,44.2622,44.3701,44.2622,44.3603,50551.0
2022-11-08 11:15:00,45.21,45.26,45.2,45.23,27120.0,44.3505,44.3996,44.3407,44.3701,27120.0
2022-11-08 11:20:00,45.24,45.34,45.23,45.31,73057.0,44.38,44.4781,44.3701,44.4486,73057.0
2022-11-08 11:25:00,45.31,45.35,45.27,45.33,38812.0,44.4486,44.4879,44.4094,44.4682,38812.0
2022-11-08 11:30:00,45.35,45.48,45.32,45.45,72394.0,44.4879,44.6154,44.4584,44.586,72394.0
2022-11-08 11:35:00,45.48,45.54,45.45,45.54,36097.0,44.6154,44.6743,44.586,44.6743,36097.0
2022-11-08 11:40:00,45.54,45.58,45.47,45.48,48940.0,44.6743,44.7135,44.6056,44.6154,48940.0
2022-11-08 11:45:00,45.48,45.5,45.39,45.4,52216.0,44.6154,44.635,44.5271,44.5369,52216.0
2022-11-08 11:50:00,45.4,45.48,45.33,45.48,32003.0,44.5369,44.6154,44.4682,44.6154,32003.0
2022-11-08 11:55:00,45.47,45.47,45.42,45.44,12229.0,44.6056,44.6056,44.5565,44.5762,12229.0
2022-11-08 12:00:00,45.46,45.48,45.42,45.42,13693.0,44.5958,44.6154,44.5565,44.5565,13693.0
2022-11-08 12:05:00,45.41,45.45,45.39,45.45,18833.0,44.5467,44.586,44.5271,44.586,18833.0
2022-11-08 12:10:00,45.43,45.5,45.37,45.38,18370.0,44.5663,44.635,44.5075,44.5173,18370.0
2022-11-08 12:15:00,45.36,45.36,45.31,45.36,25907.0,44.4977,44.4977,44.4486,44.4977,25907.0
2022-11-08 12:20:00,45.36,45.38,45.32,45.38,12973.0,44.4977,44.5173,44.4584,44.5173,12973.0
2022-11-08 12:25:00,45.38,45.41,45.35,45.41,12097.0,44.5173,44.5467,44.4879,44.5467,12097.0
2022-11-08 12:30:00,45.4,45.44,45.32,45.38,45420.0,44.5369,44.5762,44.4584,44.5173,45420.0
2022-11-08 12:35:00,45.38,45.4,45.31,45.4,25828.0,44.5173,44.5369,44.4486,44.5369,25828.0
2022-11-08 12:40:00,45.4,45.5,45.4,45.48,34473.0,44.5369,44.635,44.5369,44.6154,34473.0
2022-11-08 12:45:00,45.48,45.49,45.43,45.45,15932.0,44.6154,44.6252,44.5663,44.586,15932.0
2022-11-08 12:50:00,45.44,45.45,45.36,45.38,14704.0,44.5762,44.586,44.4977,44.5173,14704.0
2022-11-08 12:55:00,45.39,45.45,45.38,45.44,17530.0,44.5271,44.586,44.5173,44.5762,17530.0
2022-11-08 13:00:00,45.43,45.53,45.39,45.52,18530.0,44.5663,44.6644,44.5271,44.6546,18530.0
2022-11-08 13:05:00,45.5,45.55,45.46,45.54,26028.0,44.635,44.6841,44.5958,44.6743,26028.0
2022-11-08 13:10:00,45.55,45.56,45.51,45.52,8289.0,44.6841,44.6939,44.6448,44.6546,8289.0
2022-11-08 13:15:00,45.51,45.52,45.36,45.36,21933.0,44.6448,44.6546,44.4977,44.4977,21933.0
2022-11-08 13:20:00,45.34,45.34,44.99,45.06,112172.0,44.4781,44.4781,44.1347,44.2034,112172.0
2022-11-08 13:25:00,45.06,45.06,44.76,44.81,100680.0,44.2034,44.2034,43.9091,43.9581,100680.0
2022-11-08 13:30:00,44.79,44.79,44.58,44.79,79829.0,43.9385,43.9385,43.7325,43.9385,79829.0
2022-11-08 13:35:00,44.81,44.89,44.81,44.89,65301.0,43.9581,44.0366,43.9581,44.0366,65301.0
2022-11-08 13:40:00,44.87,44.97,44.86,44.93,30374.0,44.017,44.1151,44.0072,44.0759,30374.0
2022-11-08 13:45:00,44.93,44.96,44.83,44.83,15423.0,44.0759,44.1053,43.9778,43.9778,15423.0
2022-11-08 13:50:00,44.94,44.94,44.69,44.76,39280.0,44.0857,44.0857,43.8404,43.9091,39280.0
2022-11-08 13:55:00,44.79,44.82,44.5,44.57,101923.0,43.9385,43.9679,43.654,43.7227,101923.0
2022-11-08 14:00:00,44.53,44.69,44.53,44.6,40154.0,43.6835,43.8404,43.6835,43.7521,40154.0
2022-11-08 14:05:00,44.57,44.62,44.41,44.42,54429.0,43.7227,43.7717,43.5657,43.5755,54429.0
2022-11-08 14:10:00,44.39,44.54,44.36,44.54,69951.0,43.5461,43.6933,43.5167,43.6933,69951.0
2022-11-08 14:15:00,44.53,44.6,44.46,44.47,32357.0,43.6835,43.7521,43.6148,43.6246,32357.0
2022-11-08 14:20:00,44.49,44.49,44.09,44.12,219980.0,43.6442,43.6442,43.2518,43.2812,219980.0
2022-11-08 14:25:00,44.12,44.12,43.94,43.95,65121.0,43.2812,43.2812,43.1047,43.1145,65121.0
2022-11-08 14:30:00,43.95,44.05,43.85,44.05,112365.0,43.1145,43.2126,43.0164,43.2126,112365.0
2022-11-08 14:35:00,44.07,44.35,44.03,44.34,73606.0,43.2322,43.5069,43.193,43.4971,73606.0
2022-11-08 14:40:00,44.31,44.54,44.3,44.51,27851.0,43.4676,43.6933,43.4578,43.6638,27851.0
2022-11-08 14:45:00,44.49,44.62,44.44,44.59,31484.0,43.6442,43.7717,43.5952,43.7423,31484.0
2022-11-08 14:50:00,44.58,44.7,44.52,44.62,37995.0,43.7325,43.8502,43.6736,43.7717,37995.0
2022-11-08 14:55:00,44.62,44.64,44.53,44.54,26003.0,43.7717,43.7914,43.6835,43.6933,26003.0
2022-11-08 15:00:00,44.53,44.84,44.5,44.75,71068.0,43.6835,43.9876,43.654,43.8993,71068.0
2022-11-08 15:05:00,44.74,44.81,44.66,44.73,28247.0,43.8895,43.9581,43.811,43.8797,28247.0
2022-11-08 15:10:00,44.75,44.83,44.67,44.78,17700.0,43.8993,43.9778,43.8208,43.9287,17700.0
2022-11-08 15:15:00,44.82,44.89,44.75,44.89,23916.0,43.9679,44.0366,43.8993,44.0366,23916.0
2022-11-08 15:20:00,44.88,44.93,44.83,44.86,53240.0,44.0268,44.0759,43.9778,44.0072,53240.0
2022-11-08 15:25:00,44.87,45.07,44.84,45.04,49659.0,44.017,44.2132,43.9876,44.1838,49659.0
2022-11-08 15:30:00,45.05,45.27,45.05,45.24,116241.0,44.1936,44.4094,44.1936,44.38,116241.0
2022-11-08 15:35:00,45.24,45.33,45.17,45.18,73670.0,44.38,44.4682,44.3113,44.3211,73670.0
2022-11-08 15:40:00,45.19,45.22,45.06,45.09,65489.0,44.3309,44.3603,44.2034,44.2328,65489.0
2022-11-08 15:45:00,45.08,45.25,45.08,45.11,40928.0,44.223,44.3898,44.223,44.2524,40928.0
2022-11-08 15:50:00,45.12,45.18,44.98,44.98,100013.0,44.2622,44.3211,44.1249,44.1249,100013.0
2022-11-08 15:55:00,44.97,44.97,44.8,44.86,107742.0,44.1151,44.1151,43.9483,44.0072,107742.0
2022-11-09 09:30:00,44.31,44.31,44.07,44.11,109192.0,43.4676,43.4676,43.2322,43.2714,109192.0
2022-11-09 09:35:00,44.09,44.22,44.01,44.04,71806.0,43.2518,43.3793,43.1733,43.2028,71806.0
2022-11-09 09:40:00,44.06,44.24,44.03,44.18,106703.0,43.2224,43.399,43.193,43.3401,106703.0
2022-11-09 09:45:00,44.16,44.38,44.15,44.24,39034.0,43.3205,43.5363,43.3107,43.399,39034.0
2022-11-09 09:50:00,44.22,44.22,44.09,44.2,27307.0,43.3793,43.3793,43.2518,43.3597,27307.0
2022-11-09 09:55:00,44.2,44.2,43.92,44.05,102334.0,43.3597,43.3597,43.0851,43.2126,102334.0
2022-11-09 10:00:00,44.04,44.3,44.0,44.3,81560.0,43.2028,43.4578,43.1635,43.4578,81560.0
2022-11-09 10:05:00,44.3,44.56,44.3,44.55,185910.0,43.4578,43.7129,43.4578,43.7031,185910.0
2022-11-09 10:10:00,44.54,44.57,44.39,44.5,53820.0,43.6933,43.7227,43.5461,43.654,53820.0
2022-11-09 10:15:00,44.51,44.62,44.41,44.51,64033.0,43.6638,43.7717,43.5657,43.6638,64033.0
2022-11-09 10:20:00,44.54,44.59,44.45,44.5,55922.0,43.6933,43.7423,43.605,43.654,55922.0
2022-11-09 10:25:00,44.52,44.53,44.21,44.26,85444.0,43.6736,43.6835,43.3695,43.4186,85444.0
2022-11-09 10:30:00,44.25,44.34,43.93,44.06,96964.0,43.4088,43.4971,43.0949,43.2224,96964.0
2022-11-09 10:35:00,44.06,44.17,43.97,44.03,51783.0,43.2224,43.3303,43.1341,43.193,51783.0
2022-11-09 10:40:00,44.05,44.09,43.91,44.03,67564.0,43.2126,43.2518,43.0752,43.193,67564.0
2022-11-09 10:45:00,44.02,44.12,44.01,44.08,43649.0,43.1832,43.2812,43.1733,43.242,43649.0
2022-11-09 10:50:00,44.09,44.1,43.95,43.96,26183.0,43.2518,43.2616,43.1145,43.1243,26183.0
2022-11-09 10:55:00,43.91,44.02,43.76,43.95,144989.0,43.0752,43.1832,42.9281,43.1145,144989.0
2022-11-09 11:00:00,43.94,44.08,43.92,44.02,32626.0,43.1047,43.242,43.0851,43.1832,32626.0
2022-11-09 11:05:00,44.04,44.21,43.96,44.16,28241.0,43.2028,43.3695,43.1243,43.3205,28241.0
2022-11-09 11:10:00,44.15,44.18,44.1,44.16,16140.0,43.3107,43.3401,43.2616,43.3205,16140.0
2022-11-09 11:15:00,44.15,44.27,44.15,44.2,28677.0,43.3107,43.4284,43.3107,43.3597,28677.0
2022-11-09 11:20:00,44.19,44.2,44.01,44.08,43701.0,43.3499,43.3597,43.1733,43.242,43701.0
2022-11-09 11:25:00,44.09,44.24,44.09,44.15,20398.0,43.2518,43.399,43.2518,43.3107,20398.0
2022-11-09 11:30:00,44.15,44.15,44.01,44.03,30611.0,43.3107,43.3107,43.1733,43.193,30611.0
2022-11-09 11:35:00,44.04,44.14,44.01,44.11,48985.0,43.2028,43.3009,43.1733,43.2714,48985.0
2022-11-09 11:40:00,44.09,44.41,44.09,44.38,99429.0,43.2518,43.5657,43.2518,43.5363,99429.0
2022-11-09 11:45:00,44.4,44.4,44.3,44.31,53096.0,43.5559,43.5559,43.4578,43.4676,53096.0
2022-11-09 11:50:00,44.31,44.37,44.25,44.26,10125.0,43.4676,43.5265,43.4088,43.4186,10125.0
2022-11-09 11:55:00,44.26,44.3,44.11,44.13,32927.0,43.4186,43.4578,43.2714,43.2911,32927.0
2022-11-09 12:00:00,44.14,44.19,44.09,44.14,25298.0,43.3009,43.3499,43.2518,43.3009,25298.0
2022-11-09 12:05:00,44.14,44.14,43.98,44.05,58204.0,43.3009,43.3009,43.1439,43.2126,58204.0
2022-11-09 12:10:00,44.06,44.07,44.0,44.01,12587.0,43.2224,43.2322,43.1635,43.1733,12587.0
2022-11-09 12:15:00,44.0,44.07,43.93,44.04,10155.0,43.1635,43.2322,43.0949,43.2028,10155.0
2022-11-09 12:20:00,44.03,44.08,43.98,44.0,24449.0,43.193,43.242,43.1439,43.1635,24449.0
2022-11-09 12:25:00,43.99,44.02,43.89,43.96,23532.0,43.1537,43.1832,43.0556,43.1243,23532.0
2022-11-09 12:30:00,43.95,44.11,43.94,44.1,29035.0,43.1145,43.2714,43.1047,43.2616,29035.0
2022-11-09 12:35:00,44.09,44.1,43.92,43.92,25447.0,43.2518,43.2616,43.0851,43.0851,25447.0
2022-11-09 12:40:00,43.91,43.96,43.86,43.9,58408.0,43.0752,43.1243,43.0262,43.0654,58408.0
2022-11-09 12:45:00,43.88,43.96,43.88,43.95,20060.0,43.0458,43.1243,43.0458,43.1145,20060.0
2022-11-09 12:50:00,43.95,44.0,43.93,43.94,28857.0,43.1145,43.1635,43.0949,43.1047,28857.0
2022-11-09 12:55:00,43.95,44.01,43.9,44.0,14247.0,43.1145,43.1733,43.0654,43.1635,14247.0
2022-11-09 13:00:00,43.96,44.06,43.79,43.87,81663.0,43.1243,43.2224,42.9575,43.036,81663.0
2022-11-09 13:05:00,43.87,43.9,43.79,43.86,30386.0,43.036,43.0654,42.9575,43.0262,30386.0
2022-11-09 13:10:00,43.87,43.9,43.68,43.86,126247.0,43.036,43.0654,42.8496,43.0262,126247.0
2022-11-09 13:15:00,43.86,43.92,43.81,43.85,22720.0,43.0262,43.0851,42.9771,43.0164,22720.0
2022-11-09 13:20:00,43.83,43.88,43.77,43.77,40548.0,42.9968,43.0458,42.9379,42.9379,40548.0
2022-11-09 13:25:00,43.77,43.81,43.68,43.69,31667.0,42.9379,42.9771,42.8496,42.8594,31667.0
2022-11-09 13:30:00,43.7,43.7,43.48,43.51,100787.0,42.8692,42.8692,42.6534,42.6828,100787.0
2022-11-09 13:35:00,43.48,43.48,43.38,43.41,383679.0,42.6534,42.6534,42.5553,42.5847,383679.0
2022-11-09 13:40:00,43.41,43.51,43.37,43.46,91824.0,42.5847,42.6828,42.5455,42.6338,91824.0
2022-11-09 13:45:00,43.45,43.46,43.33,43.4,47067.0,42.624,42.6338,42.5063,42.5749,47067.0
2022-11-09 13:50:00,43.39,43.41,43.33,43.34,53367.0,42.5651,42.5847,42.5063,42.5161,53367.0
2022-11-09 13:55:00,43.33,43.45,43.28,43.45,103325.0,42.5063,42.624,42.4572,42.624,103325.0
2022-11-09 14:00:00,43.44,43.45,43.36,43.45,33746.0,42.6142,42.624,42.5357,42.624,33746.0
2022-11-09 14:05:00,43.45,43.6,43.41,43.55,50081.0,42.624,42.7711,42.5847,42.7221,50081.0
2022-11-09 14:10:00,43.57,43.61,43.47,43.58,26560.0,42.7417,42.7809,42.6436,42.7515,26560.0
2022-11-09 14:15:00,43.59,43.59,43.46,43.55,22477.0,42.7613,42.7613,42.6338,42.7221,22477.0
2022-11-09 14:20:00,43.55,43.57,43.42,43.46,16505.0,42.7221,42.7417,42.5946,42.6338,16505.0
2022-11-09 14:25:00,43.47,43.54,43.47,43.52,9426.0,42.6436,42.7123,42.6436,42.6927,9426.0
2022-11-09 14:30:00,43.49,43.5,43.28,43.29,33636.0,42.6632,42.673,42.4572,42.467,33636.0
2022-11-09 14:35:00,43.29,43.31,43.2,43.23,44355.0,42.467,42.4866,42.3787,42.4082,44355.0
2022-11-09 14:40:00,43.22,43.35,43.2,43.3,88996.0,42.3984,42.5259,42.3787,42.4768,88996.0
2022-11-09 14:45:00,43.32,43.34,43.14,43.2,48687.0,42.4965,42.5161,42.3199,42.3787,48687.0
2022-11-09 14:50:00,43.19,43.19,43.08,43.13,57819.0,42.3689,42.3689,42.261,42.3101,57819.0
2022-11-09 14:55:00,43.13,43.15,43.08,43.14,40578.0,42.3101,42.3297,42.261,42.3199,40578.0
2022-11-09 15:00:00,43.1,43.27,43.1,43.27,66753.0,42.2806,42.4474,42.2806,42.4474,66753.0
2022-11-09 15:05:00,43.27,43.45,43.26,43.38,91888.0,42.4474,42.624,42.4376,42.5553,91888.0
2022-11-09 15:10:00,43.37,43.39,43.26,43.27,46620.0,42.5455,42.5651,42.4376,42.4474,46620.0
2022-11-09 15:15:00,43.26,43.34,43.24,43.34,36550.0,42.4376,42.5161,42.418,42.5161,36550.0
2022-11-09 15:20:00,43.34,43.34,43.2,43.21,18633.0,42.5161,42.5161,42.3787,42.3885,18633.0
2022-11-09 15:25:00,43.2,43.29,43.19,43.25,19148.0,42.3787,42.467,42.3689,42.4278,19148.0
2022-11-09 15:30:00,43.26,43.27,43.11,43.24,57864.0,42.4376,42.4474,42.2905,42.418,57864.0
2022-11-09 15:35:00,43.25,43.27,43.1,43.11,44292.0,42.4278,42.4474,42.2806,42.2905,44292.0
2022-11-09 15:40:00,43.11,43.11,43.01,43.01,89137.0,42.2905,42.2905,42.1924,42.1924,89137.0
2022-11-09 15:45:00,43.01,43.07,42.86,42.89,498246.0,42.1924,42.2512,42.0452,42.0746,498246.0
2022-11-09 15:50:00,42.9,43.08,42.9,42.98,184394.0,42.0844,42.261,42.0844,42.1629,184394.0
2022-11-09 15:55:00,42.98,43.03,42.92,42.97,95175.0,42.1629,42.212,42.1041,42.1531,95175.0
2022-11-10 09:30:00,46.17,46.28,45.83,45.84,338620.0,45.2923,45.4002,44.9587,44.9686,338620.0
2022-11-10 09:35:00,45.86,46.06,45.75,45.9,249747.0,44.9882,45.1844,44.8803,45.0274,249747.0
2022-11-10 09:40:00,45.91,45.96,45.62,45.89,195751.0,45.0372,45.0863,44.7527,45.0176,195751.0
2022-11-10 09:45:00,45.89,46.22,45.87,46.21,173485.0,45.0176,45.3413,44.998,45.3315,173485.0
2022-11-10 09:50:00,46.22,46.33,46.04,46.2,266095.0,45.3413,45.4492,45.1647,45.3217,266095.0
2022-11-10 09:55:00,46.25,46.58,46.24,46.58,128560.0,45.3708,45.6945,45.3609,45.6945,128560.0
2022-11-10 10:00:00,46.59,46.73,46.46,46.58,118500.0,45.7043,45.8416,45.5768,45.6945,118500.0
2022-11-10 10:05:00,46.56,46.65,46.47,46.57,79465.0,45.6749,45.7632,45.5866,45.6847,79465.0
2022-11-10 10:10:00,46.58,46.62,46.36,46.36,87021.0,45.6945,45.7337,45.4787,45.4787,87021.0
2022-11-10 10:15:00,46.36,46.52,46.36,46.42,84188.0,45.4787,45.6356,45.4787,45.5375,84188.0
2022-11-10 10:20:00,46.43,46.65,46.38,46.6,60302.0,45.5473,45.7632,45.4983,45.7141,60302.0
2022-11-10 10:25:00,46.55,46.6,46.49,46.57,44042.0,45.6651,45.7141,45.6062,45.6847,44042.0
2022-11-10 10:30:00,46.6,46.62,46.31,46.39,48598.0,45.7141,45.7337,45.4296,45.5081,48598.0
2022-11-10 10:35:00,46.38,46.43,46.2,46.2,81953.0,45.4983,45.5473,45.3217,45.3217,81953.0
2022-11-10 10:40:00,46.2,46.52,46.14,46.46,87627.0,45.3217,45.6356,45.2628,45.5768,87627.0
2022-11-10 10:45:00,46.4,46.64,46.37,46.63,45006.0,45.5179,45.7533,45.4885,45.7435,45006.0
2022-11-10 10:50:00,46.63,46.7,46.59,46.62,90768.0,45.7435,45.8122,45.7043,45.7337,90768.0
2022-11-10 10:55:00,46.62,46.78,46.57,46.73,41836.0,45.7337,45.8907,45.6847,45.8416,41836.0
2022-11-10 11:00:00,46.73,46.77,46.57,46.57,53832.0,45.8416,45.8809,45.6847,45.6847,53832.0
2022-11-10 11:05:00,46.57,46.7,46.49,46.53,44169.0,45.6847,45.8122,45.6062,45.6454,44169.0
2022-11-10 11:10:00,46.54,46.72,46.51,46.72,82191.0,45.6552,45.8318,45.6258,45.8318,82191.0
2022-11-10 11:15:00,46.72,46.72,46.55,46.67,127276.0,45.8318,45.8318,45.6651,45.7828,127276.0
2022-11-10 11:20:00,46.67,46.82,46.66,46.77,42998.0,45.7828,45.9299,45.773,45.8809,42998.0
2022-11-10 11:25:00,46.71,46.8,46.69,46.8,15616.0,45.822,45.9103,45.8024,45.9103,15616.0
2022-11-10 11:30:00,46.81,46.98,46.8,46.94,279514.0,45.9201,46.0869,45.9103,46.0476,279514.0
2022-11-10 11:35:00,46.94,47.01,46.9,47.01,79431.0,46.0476,46.1163,46.0084,46.1163,79431.0
2022-11-10 11:40:00,47.02,47.02,46.87,46.87,72194.0,46.1261,46.1261,45.979,45.979,72194.0
2022-11-10 11:45:00,46.87,46.96,46.86,46.96,22520.0,45.979,46.0673,45.9692,46.0673,22520.0
2022-11-10 11:50:00,46.96,47.0,46.92,46.94,15690.0,46.0673,46.1065,46.028,46.0476,15690.0
2022-11-10 11:55:00,46.98,47.09,46.98,47.05,15415.0,46.0869,46.1948,46.0869,46.1555,15415.0
2022-11-10 12:00:00,47.0,47.05,46.94,46.99,28719.0,46.1065,46.1555,46.0476,46.0967,28719.0
2022-11-10 12:05:00,46.98,46.98,46.84,46.88,63503.0,46.0869,46.0869,45.9495,45.9888,63503.0
2022-11-10 12:10:00,46.86,46.88,46.8,46.81,7406.0,45.9692,45.9888,45.9103,45.9201,7406.0
2022-11-10 12:15:00,46.83,46.96,46.83,46.94,60654.0,45.9397,46.0673,45.9397,46.0476,60654.0
2022-11-10 12:20:00,46.94,46.94,46.84,46.87,32192.0,46.0476,46.0476,45.9495,45.979,32192.0
2022-11-10 12:25:00,46.86,46.86,46.74,46.77,59303.0,45.9692,45.9692,45.8514,45.8809,59303.0
2022-11-10 12:30:00,46.77,46.77,46.58,46.65,176207.0,45.8809,45.8809,45.6945,45.7632,176207.0
2022-11-10 12:35:00,46.66,46.71,46.57,46.58,93703.0,45.773,45.822,45.6847,45.6945,93703.0
2022-11-10 12:40:00,46.56,46.7,46.49,46.67,134803.0,45.6749,45.8122,45.6062,45.7828,134803.0
2022-11-10 12:45:00,46.67,46.67,46.43,46.51,63474.0,45.7828,45.7828,45.5473,45.6258,63474.0
2022-11-10 12:50:00,46.53,46.58,46.44,46.47,46422.0,45.6454,45.6945,45.5571,45.5866,46422.0
2022-11-10 12:55:00,46.44,46.51,46.39,46.39,37539.0,45.5571,45.6258,45.5081,45.5081,37539.0
2022-11-10 13:00:00,46.42,46.66,46.42,46.65,72037.0,45.5375,45.773,45.5375,45.7632,72037.0
2022-11-10 13:05:00,46.65,46.69,46.58,46.68,37940.0,45.7632,45.8024,45.6945,45.7926,37940.0
2022-11-10 13:10:00,46.68,46.78,46.61,46.78,35089.0,45.7926,45.8907,45.7239,45.8907,35089.0
2022-11-10 13:15:00,46.78,46.83,46.72,46.72,42573.0,45.8907,45.9397,45.8318,45.8318,42573.0
2022-11-10 13:20:00,46.73,46.77,46.59,46.62,30561.0,45.8416,45.8809,45.7043,45.7337,30561.0
2022-11-10 13:25:00,46.6,46.77,46.59,46.77,19670.0,45.7141,45.8809,45.7043,45.8809,19670.0
2022-11-10 13:30:00,46.77,46.81,46.64,46.71,23362.0,45.8809,45.9201,45.7533,45.822,23362.0
2022-11-10 13:35:00,46.71,46.74,46.68,46.72,15640.0,45.822,45.8514,45.7926,45.8318,15640.0
2022-11-10 13:40:00,46.71,46.87,46.7,46.87,23178.0,45.822,45.979,45.8122,45.979,23178.0
2022-11-10 13:45:00,46.87,46.97,46.85,46.94,42821.0,45.979,46.0771,45.9594,46.0476,42821.0
2022-11-10 13:50:00,46.94,46.95,46.84,46.91,31637.0,46.0476,46.0574,45.9495,46.0182,31637.0
2022-11-10 13:55:00,46.88,46.98,46.87,46.91,46641.0,45.9888,46.0869,45.979,46.0182,46641.0
2022-11-10 14:00:00,46.91,47.03,46.91,47.0,23832.0,46.0182,46.1359,46.0182,46.1065,23832.0
2022-11-10 14:05:00,46.99,47.04,46.96,47.01,25727.0,46.0967,46.1457,46.0673,46.1163,25727.0
2022-11-10 14:10:00,47.02,47.05,47.01,47.03,27176.0,46.1261,46.1555,46.1163,46.1359,27176.0
2022-11-10 14:15:00,47.04,47.04,46.96,46.96,21813.0,46.1457,46.1457,46.0673,46.0673,21813.0
2022-11-10 14:20:00,46.95,46.95,46.85,46.94,18861.0,46.0574,46.0574,45.9594,46.0476,18861.0
2022-11-10 14:25:00,46.94,47.04,46.94,46.99,10332.0,46.0476,46.1457,46.0476,46.0967,10332.0
2022-11-10 14:30:00,46.98,47.01,46.93,47.0,12920.0,46.0869,46.1163,46.0378,46.1065,12920.0
2022-11-10 14:35:00,46.98,47.03,46.95,46.99,18466.0,46.0869,46.1359,46.0574,46.0967,18466.0
2022-11-10 14:40:00,47.0,47.02,46.92,46.96,36101.0,46.1065,46.1261,46.028,46.0673,36101.0
2022-11-10 14:45:00,46.95,47.03,46.94,46.98,46223.0,46.0574,46.1359,46.0476,46.0869,46223.0
2022-11-10 14:50:00,46.97,47.12,46.95,47.11,46570.0,46.0771,46.2242,46.0574,46.2144,46570.0
2022-11-10 14:55:00,47.09,47.17,47.08,47.15,33285.0,46.1948,46.2733,46.185,46.2536,33285.0
2022-11-10 15:00:00,47.14,47.18,47.09,47.11,46871.0,46.2438,46.2831,46.1948,46.2144,46871.0
2022-11-10 15:05:00,47.13,47.31,47.12,47.31,57958.0,46.234,46.4106,46.2242,46.4106,57958.0
2022-11-10 15:10:00,47.3,47.38,47.29,47.37,58626.0,46.4008,46.4793,46.391,46.4695,58626.0
2022-11-10 15:15:00,47.37,47.41,47.3,47.31,39834.0,46.4695,46.5087,46.4008,46.4106,39834.0
2022-11-10 15:20:00,47.33,47.39,47.28,47.37,335742.0,46.4302,46.4891,46.3812,46.4695,335742.0
2022-11-10 15:25:00,47.38,47.44,47.31,47.43,51644.0,46.4793,46.5381,46.4106,46.5283,51644.0
2022-11-10 15:30:00,47.42,47.5,47.37,47.41,115888.0,46.5185,46.597,46.4695,46.5087,115888.0
2022-11-10 15:35:00,47.41,47.44,47.38,47.43,38968.0,46.5087,46.5381,46.4793,46.5283,38968.0
2022-11-10 15:40:00,47.43,47.57,47.4,47.52,169235.0,46.5283,46.6657,46.4989,46.6166,169235.0
2022-11-10 15:45:00,47.5,47.59,47.47,47.57,97278.0,46.597,46.6853,46.5676,46.6657,97278.0
2022-11-10 15:50:00,47.58,47.77,47.58,47.75,183677.0,46.6755,46.8619,46.6755,46.8422,183677.0
2022-11-10 15:55:00,47.76,47.79,47.62,47.7,343549.0,46.8521,46.8815,46.7147,46.7932,343549.0
2022-11-11 09:30:00,47.93,48.0,47.7,47.74,276073.0,47.0188,47.0875,46.7932,46.8324,276073.0
2022-11-11 09:35:00,47.74,47.82,47.55,47.57,172214.0,46.8324,46.9109,46.646,46.6657,172214.0
2022-11-11 09:40:00,47.55,47.65,47.44,47.59,113427.0,46.646,46.7441,46.5381,46.6853,113427.0
2022-11-11 09:45:00,47.61,47.94,47.6,47.92,228784.0,46.7049,47.0286,46.6951,47.009,228784.0
2022-11-11 09:50:00,47.94,48.06,47.89,47.89,140786.0,47.0286,47.1463,46.9796,46.9796,140786.0
2022-11-11 09:55:00,47.88,48.01,47.77,47.82,99094.0,46.9698,47.0973,46.8619,46.9109,99094.0
2022-11-11 10:00:00,47.76,48.02,47.46,47.85,356882.0,46.8521,47.1071,46.5578,46.9403,356882.0
2022-11-11 10:05:00,47.86,48.11,47.67,47.8,145367.0,46.9501,47.1954,46.7638,46.8913,145367.0
2022-11-11 10:10:00,47.83,48.19,47.79,48.13,126534.0,46.9207,47.2739,46.8815,47.215,126534.0
2022-11-11 10:15:00,48.12,48.29,48.12,48.24,101915.0,47.2052,47.372,47.2052,47.3229,101915.0
2022-11-11 10:20:00,48.26,48.4,48.21,48.26,83685.0,47.3425,47.4799,47.2935,47.3425,83685.0
2022-11-11 10:25:00,48.25,48.35,48.2,48.27,117855.0,47.3327,47.4308,47.2837,47.3524,117855.0
2022-11-11 10:30:00,48.27,48.31,48.15,48.17,76094.0,47.3524,47.3916,47.2346,47.2543,76094.0
2022-11-11 10:35:00,48.19,48.22,47.99,48.1,55261.0,47.2739,47.3033,47.0777,47.1856,55261.0
2022-11-11 10:40:00,48.09,48.14,48.0,48.14,78241.0,47.1758,47.2248,47.0875,47.2248,78241.0
2022-11-11 10:45:00,48.15,48.31,48.12,48.3,82058.0,47.2346,47.3916,47.2052,47.3818,82058.0
2022-11-11 10:50:00,48.32,48.35,48.19,48.19,28108.0,47.4014,47.4308,47.2739,47.2739,28108.0
2022-11-11 10:55:00,48.17,48.18,48.05,48.1,57778.0,47.2543,47.2641,47.1365,47.1856,57778.0
2022-11-11 11:00:00,48.11,48.28,48.11,48.22,31968.0,47.1954,47.3622,47.1954,47.3033,31968.0
2022-11-11 11:05:00,48.24,48.25,47.86,47.89,48798.0,47.3229,47.3327,46.9501,46.9796,48798.0
2022-11-11 11:10:00,47.89,47.92,47.77,47.83,69594.0,46.9796,47.009,46.8619,46.9207,69594.0
2022-11-11 11:15:00,47.82,47.95,47.72,47.94,57888.0,46.9109,47.0384,46.8128,47.0286,57888.0
2022-11-11 11:20:00,47.96,47.96,47.76,47.81,23228.0,47.0482,47.0482,46.8521,46.9011,23228.0
2022-11-11 11:25:00,47.81,47.88,47.63,47.63,51279.0,46.9011,46.9698,46.7245,46.7245,51279.0
2022-11-11 11:30:00,47.61,47.75,47.56,47.64,65090.0,46.7049,46.8422,46.6559,46.7343,65090.0
2022-11-11 11:35:00,47.65,47.79,47.65,47.72,14548.0,46.7441,46.8815,46.7441,46.8128,14548.0
2022-11-11 11:40:00,47.68,47.85,47.65,47.8,29572.0,46.7736,46.9403,46.7441,46.8913,29572.0
2022-11-11 11:45:00,47.8,47.87,47.68,47.86,81521.0,46.8913,46.96,46.7736,46.9501,81521.0
2022-11-11 11:50:00,47.86,47.93,47.82,47.83,24956.0,46.9501,47.0188,46.9109,46.9207,24956.0
2022-11-11 11:55:00,47.84,47.91,47.77,47.82,20061.0,46.9305,46.9992,46.8619,46.9109,20061.0
2022-11-11 12:00:00,47.8,47.84,47.69,47.84,43692.0,46.8913,46.9305,46.7834,46.9305,43692.0
2022-11-11 12:05:00,47.81,47.84,47.71,47.8,24188.0,46.9011,46.9305,46.803,46.8913,24188.0
2022-11-11 12:10:00,47.83,48.02,47.83,48.0,101102.0,46.9207,47.1071,46.9207,47.0875,101102.0
2022-11-11 12:15:00,47.98,48.07,47.98,48.0,30545.0,47.0679,47.1562,47.0679,47.0875,30545.0
2022-11-11 12:20:00,48.02,48.03,47.96,47.99,54191.0,47.1071,47.1169,47.0482,47.0777,54191.0
2022-11-11 12:25:00,48.02,48.03,47.98,48.01,32298.0,47.1071,47.1169,47.0679,47.0973,32298.0
2022-11-11 12:30:00,48.0,48.11,47.94,47.96,32337.0,47.0875,47.1954,47.0286,47.0482,32337.0
2022-11-11 12:35:00,47.95,48.05,47.95,47.95,41393.0,47.0384,47.1365,47.0384,47.0384,41393.0
2022-11-11 12:40:00,47.94,47.98,47.86,47.98,24439.0,47.0286,47.0679,46.9501,47.0679,24439.0
2022-11-11 12:45:00,47.99,48.03,47.95,47.96,10257.0,47.0777,47.1169,47.0384,47.0482,10257.0
2022-11-11 12:50:00,47.96,48.03,47.94,48.02,9989.0,47.0482,47.1169,47.0286,47.1071,9989.0
2022-11-11 12:55:00,48.04,48.17,48.03,48.07,47380.0,47.1267,47.2543,47.1169,47.1562,47380.0
2022-11-11 13:00:00,48.06,48.2,48.06,48.18,67099.0,47.1463,47.2837,47.1463,47.2641,67099.0
2022-11-11 13:05:00,48.18,48.27,48.16,48.26,17974.0,47.2641,47.3524,47.2444,47.3425,17974.0
2022-11-11 13:10:00,48.29,48.35,48.25,48.25,33372.0,47.372,47.4308,47.3327,47.3327,33372.0
2022-11-11 13:15:00,48.24,48.38,48.22,48.35,85150.0,47.3229,47.4603,47.3033,47.4308,85150.0
2022-11-11 13:20:00,48.33,48.4,48.28,48.38,28234.0,47.4112,47.4799,47.3622,47.4603,28234.0
2022-11-11 13:25:00,48.41,48.46,48.34,48.44,31274.0,47.4897,47.5387,47.421,47.5191,31274.0
2022-11-11 13:30:00,48.45,48.55,48.43,48.53,78025.0,47.5289,47.627,47.5093,47.6074,78025.0
2022-11-11 13:35:00,48.52,48.52,48.33,48.41,101315.0,47.5976,47.5976,47.4112,47.4897,101315.0
2022-11-11 13:40:00,48.43,48.47,48.35,48.43,44341.0,47.5093,47.5486,47.4308,47.5093,44341.0
2022-11-11 13:45:00,48.43,48.45,48.35,48.44,57706.0,47.5093,47.5289,47.4308,47.5191,57706.0
2022-11-11 13:50:00,48.46,48.57,48.45,48.54,70848.0,47.5387,47.6467,47.5289,47.6172,70848.0
2022-11-11 13:55:00,48.54,48.58,48.49,48.56,49041.0,47.6172,47.6565,47.5682,47.6368,49041.0
2022-11-11 14:00:00,48.55,48.59,48.48,48.59,31383.0,47.627,47.6663,47.5584,47.6663,31383.0
2022-11-11 14:05:00,48.58,48.66,48.54,48.61,49007.0,47.6565,47.7349,47.6172,47.6859,49007.0
2022-11-11 14:10:00,48.61,48.62,48.5,48.55,81966.0,47.6859,47.6957,47.578,47.627,81966.0
2022-11-11 14:15:00,48.55,48.55,48.44,48.47,28847.0,47.627,47.627,47.5191,47.5486,28847.0
2022-11-11 14:20:00,48.48,48.65,48.48,48.63,29478.0,47.5584,47.7251,47.5584,47.7055,29478.0
2022-11-11 14:25:00,48.62,48.72,48.6,48.71,42900.0,47.6957,47.7938,47.6761,47.784,42900.0
2022-11-11 14:30:00,48.7,48.76,48.67,48.74,69309.0,47.7742,47.833,47.7448,47.8134,69309.0
2022-11-11 14:35:00,48.74,48.76,48.69,48.76,29855.0,47.8134,47.833,47.7644,47.833,29855.0
2022-11-11 14:40:00,48.74,48.8,48.74,48.79,29891.0,47.8134,47.8723,47.8134,47.8625,29891.0
2022-11-11 14:45:00,48.78,48.81,48.7,48.72,66830.0,47.8527,47.8821,47.7742,47.7938,66830.0
2022-11-11 14:50:00,48.72,48.78,48.68,48.77,56254.0,47.7938,47.8527,47.7546,47.8429,56254.0
2022-11-11 14:55:00,48.77,48.83,48.72,48.8,51739.0,47.8429,47.9017,47.7938,47.8723,51739.0
2022-11-11 15:00:00,48.81,48.82,48.63,48.64,56904.0,47.8821,47.8919,47.7055,47.7153,56904.0
2022-11-11 15:05:00,48.64,48.68,48.49,48.52,99842.0,47.7153,47.7546,47.5682,47.5976,99842.0
2022-11-11 15:10:00,48.52,48.53,48.35,48.43,94905.0,47.5976,47.6074,47.4308,47.5093,94905.0
2022-11-11 15:15:00,48.42,48.5,48.34,48.48,58949.0,47.4995,47.578,47.421,47.5584,58949.0
2022-11-11 15:20:00,48.49,48.57,48.46,48.5,48309.0,47.5682,47.6467,47.5387,47.578,48309.0
2022-11-11 15:25:00,48.49,48.69,48.48,48.64,63084.0,47.5682,47.7644,47.5584,47.7153,63084.0
2022-11-11 15:30:00,48.63,48.73,48.62,48.63,28250.0,47.7055,47.8036,47.6957,47.7055,28250.0
2022-11-11 15:35:00,48.63,48.63,48.49,48.63,51104.0,47.7055,47.7055,47.5682,47.7055,51104.0
2022-11-11 15:40:00,48.62,48.71,48.61,48.69,43083.0,47.6957,47.784,47.6859,47.7644,43083.0
2022-11-11 15:45:00,48.69,48.76,48.69,48.76,169370.0,47.7644,47.833,47.7644,47.833,169370.0
2022-11-11 15:50:00,48.76,48.83,48.64,48.73,309974.0,47.833,47.9017,47.7153,47.8036,309974.0
2022-11-11 15:55:00,48.73,48.73,48.55,48.66,113592.0,47.8036,47.8036,47.627,47.7349,113592.0
2022-11-14 09:30:00,48.18,48.39,48.14,48.24,197301.0,47.2641,47.4701,47.2248,47.3229,197301.0
2022-11-14 09:35:00,48.23,48.43,48.21,48.43,148929.0,47.3131,47.5093,47.2935,47.5093,148929.0
2022-11-14 09:40:00,48.42,48.43,48.09,48.15,65217.0,47.4995,47.5093,47.1758,47.2346,65217.0
2022-11-14 09:45:00,48.13,48.2,47.99,48.16,107572.0,47.215,47.2837,47.0777,47.2444,107572.0
2022-11-14 09:50:00,48.16,48.28,48.15,48.21,64857.0,47.2444,47.3622,47.2346,47.2935,64857.0
2022-11-14 09:55:00,48.22,48.31,48.16,48.27,43826.0,47.3033,47.3916,47.2444,47.3524,43826.0
2022-11-14 10:00:00,48.28,48.47,48.28,48.39,46412.0,47.3622,47.5486,47.3622,47.4701,46412.0
2022-11-14 10:05:00,48.4,48.55,48.31,48.5,40464.0,47.4799,47.627,47.3916,47.578,40464.0
2022-11-14 10:10:00,48.52,48.61,48.45,48.56,2094383.0,47.5976,47.6859,47.5289,47.6368,2094383.0
2022-11-14 10:15:00,48.59,48.73,48.59,48.64,68509.0,47.6663,47.8036,47.6663,47.7153,68509.0
2022-11-14 10:20:00,48.63,48.69,48.54,48.54,143534.0,47.7055,47.7644,47.6172,47.6172,143534.0
2022-11-14 10:25:00,48.54,48.55,48.4,48.48,106170.0,47.6172,47.627,47.4799,47.5584,106170.0
2022-11-14 10:30:00,48.49,48.62,48.41,48.56,65061.0,47.5682,47.6957,47.4897,47.6368,65061.0
2022-11-14 10:35:00,48.57,48.57,48.46,48.55,90387.0,47.6467,47.6467,47.5387,47.627,90387.0
2022-11-14 10:40:00,48.56,48.67,48.55,48.58,165696.0,47.6368,47.7448,47.627,47.6565,165696.0
2022-11-14 10:45:00,48.58,48.58,48.5,48.51,39694.0,47.6565,47.6565,47.578,47.5878,39694.0
2022-11-14 10:50:00,48.51,48.59,48.47,48.58,82206.0,47.5878,47.6663,47.5486,47.6565,82206.0
2022-11-14 10:55:00,48.57,48.7,48.54,48.61,235830.0,47.6467,47.7742,47.6172,47.6859,235830.0
2022-11-14 11:00:00,48.6,48.65,48.44,48.47,97496.0,47.6761,47.7251,47.5191,47.5486,97496.0
2022-11-14 11:05:00,48.49,48.54,48.41,48.5,74955.0,47.5682,47.6172,47.4897,47.578,74955.0
2022-11-14 11:10:00,48.47,48.48,48.23,48.26,69326.0,47.5486,47.5584,47.3131,47.3425,69326.0
2022-11-14 11:15:00,48.28,48.28,48.09,48.16,67044.0,47.3622,47.3622,47.1758,47.2444,67044.0
2022-11-14 11:20:00,48.17,48.25,48.13,48.2,26583.0,47.2543,47.3327,47.215,47.2837,26583.0
2022-11-14 11:25:00,48.2,48.26,48.18,48.19,51474.0,47.2837,47.3425,47.2641,47.2739,51474.0
2022-11-14 11:30:00,48.21,48.51,48.17,48.5,93836.0,47.2935,47.5878,47.2543,47.578,93836.0
2022-11-14 11:35:00,48.53,48.59,48.46,48.5,76638.0,47.6074,47.6663,47.5387,47.578,76638.0
2022-11-14 11:40:00,48.49,48.55,48.45,48.5,57333.0,47.5682,47.627,47.5289,47.578,57333.0
2022-11-14 11:45:00,48.51,48.61,48.51,48.55,20368.0,47.5878,47.6859,47.5878,47.627,20368.0
2022-11-14 11:50:00,48.55,48.59,48.41,48.44,38125.0,47.627,47.6663,47.4897,47.5191,38125.0
2022-11-14 11:55:00,48.45,48.5,48.41,48.45,29856.0,47.5289,47.578,47.4897,47.5289,29856.0
2022-11-14 12:00:00,48.48,48.65,48.42,48.59,38023.0,47.5584,47.7251,47.4995,47.6663,38023.0
2022-11-14 12:05:00,48.59,48.64,48.56,48.6,25809.0,47.6663,47.7153,47.6368,47.6761,25809.0
2022-11-14 12:10:00,48.6,48.66,48.55,48.6,22314.0,47.6761,47.7349,47.627,47.6761,22314.0
2022-11-14 12:15:00,48.62,48.66,48.55,48.57,27514.0,47.6957,47.7349,47.627,47.6467,27514.0
2022-11-14 12:20:00,48.5,48.52,48.36,48.52,23650.0,47.578,47.5976,47.4406,47.5976,23650.0
2022-11-14 12:25:00,48.52,48.62,48.48,48.61,29540.0,47.5976,47.6957,47.5584,47.6859,29540.0
2022-11-14 12:30:00,48.6,48.72,48.58,48.7,32442.0,47.6761,47.7938,47.6565,47.7742,32442.0
2022-11-14 12:35:00,48.7,48.79,48.67,48.79,50126.0,47.7742,47.8625,47.7448,47.8625,50126.0
2022-11-14 12:40:00,48.79,48.79,48.7,48.73,28070.0,47.8625,47.8625,47.7742,47.8036,28070.0
2022-11-14 12:45:00,48.73,48.79,48.7,48.74,12277.0,47.8036,47.8625,47.7742,47.8134,12277.0
2022-11-14 12:50:00,48.75,48.78,48.71,48.72,14051.0,47.8232,47.8527,47.784,47.7938,14051.0
2022-11-14 12:55:00,48.72,48.73,48.6,48.66,25175.0,47.7938,47.8036,47.6761,47.7349,25175.0
2022-11-14 13:00:00,48.65,48.7,48.6,48.68,17023.0,47.7251,47.7742,47.6761,47.7546,17023.0
2022-11-14 13:05:00,48.68,48.73,48.63,48.67,33183.0,47.7546,47.8036,47.7055,47.7448,33183.0
2022-11-14 13:10:00,48.71,48.79,48.69,48.78,53944.0,47.784,47.8625,47.7644,47.8527,53944.0
2022-11-14 13:15:00,48.75,48.83,48.75,48.83,25120.0,47.8232,47.9017,47.8232,47.9017,25120.0
2022-11-14 13:20:00,48.84,48.91,48.83,48.9,39188.0,47.9115,47.9802,47.9017,47.9704,39188.0
2022-11-14 13:25:00,48.88,49.01,48.87,48.98,66361.0,47.9508,48.0783,47.9409,48.0489,66361.0
2022-11-14 13:30:00,48.98,48.99,48.91,48.96,85348.0,48.0489,48.0587,47.9802,48.0292,85348.0
2022-11-14 13:35:00,48.99,49.03,48.94,48.97,22770.0,48.0587,48.0979,48.0096,48.039,22770.0
2022-11-14 13:40:00,48.98,48.98,48.93,48.97,12272.0,48.0489,48.0489,47.9998,48.039,12272.0
2022-11-14 13:45:00,48.92,48.94,48.89,48.94,20233.0,47.99,48.0096,47.9606,48.0096,20233.0
2022-11-14 13:50:00,48.94,49.03,48.94,49.0,25771.0,48.0096,48.0979,48.0096,48.0685,25771.0
2022-11-14 13:55:00,48.99,49.02,48.97,49.02,9630.0,48.0587,48.0881,48.039,48.0881,9630.0
2022-11-14 14:00:00,49.01,49.02,48.93,48.96,33949.0,48.0783,48.0881,47.9998,48.0292,33949.0
2022-11-14 14:05:00,48.96,48.97,48.86,48.89,18235.0,48.0292,48.039,47.9311,47.9606,18235.0
2022-11-14 14:10:00,48.9,48.91,48.86,48.9,30184.0,47.9704,47.9802,47.9311,47.9704,30184.0
2022-11-14 14:15:00,48.91,48.92,48.8,48.86,9530.0,47.9802,47.99,47.8723,47.9311,9530.0
2022-11-14 14:20:00,48.85,48.87,48.82,48.86,11105.0,47.9213,47.9409,47.8919,47.9311,11105.0
2022-11-14 14:25:00,48.82,48.93,48.82,48.93,10036.0,47.8919,47.9998,47.8919,47.9998,10036.0
2022-11-14 14:30:00,48.93,48.95,48.83,48.83,18653.0,47.9998,48.0194,47.9017,47.9017,18653.0
2022-11-14 14:35:00,48.84,48.88,48.78,48.78,23120.0,47.9115,47.9508,47.8527,47.8527,23120.0
2022-11-14 14:40:00,48.77,48.8,48.71,48.76,227729.0,47.8429,47.8723,47.784,47.833,227729.0
2022-11-14 14:45:00,48.76,48.77,48.63,48.67,32452.0,47.833,47.8429,47.7055,47.7448,32452.0
2022-11-14 14:50:00,48.66,48.73,48.65,48.67,23433.0,47.7349,47.8036,47.7251,47.7448,23433.0
2022-11-14 14:55:00,48.68,48.73,48.67,48.69,29857.0,47.7546,47.8036,47.7448,47.7644,29857.0
2022-11-14 15:00:00,48.68,48.8,48.68,48.79,82307.0,47.7546,47.8723,47.7546,47.8625,82307.0
2022-11-14 15:05:00,48.81,48.87,48.69,48.69,23584.0,47.8821,47.9409,47.7644,47.7644,23584.0
2022-11-14 15:10:00,48.69,48.72,48.41,48.43,47832.0,47.7644,47.7938,47.4897,47.5093,47832.0
2022-11-14 15:15:00,48.43,48.47,48.37,48.46,51367.0,47.5093,47.5486,47.4505,47.5387,51367.0
2022-11-14 15:20:00,48.46,48.52,48.44,48.52,25967.0,47.5387,47.5976,47.5191,47.5976,25967.0
2022-11-14 15:25:00,48.48,48.54,48.46,48.48,12322.0,47.5584,47.6172,47.5387,47.5584,12322.0
2022-11-14 15:30:00,48.46,48.47,48.3,48.3,55283.0,47.5387,47.5486,47.3818,47.3818,55283.0
2022-11-14 15:35:00,48.33,48.41,48.3,48.38,42546.0,47.4112,47.4897,47.3818,47.4603,42546.0
2022-11-14 15:40:00,48.38,48.41,48.24,48.25,46889.0,47.4603,47.4897,47.3229,47.3327,46889.0
2022-11-14 15:45:00,48.25,48.29,48.13,48.13,315055.0,47.3327,47.372,47.215,47.215,315055.0
2022-11-14 15:50:00,48.15,48.19,47.97,47.98,253347.0,47.2346,47.2739,47.0581,47.0679,253347.0
2022-11-14 15:55:00,47.96,47.97,47.73,47.81,164732.0,47.0482,47.0581,46.8226,46.9011,164732.0
2022-11-15 09:30:00,49.25,49.53,49.24,49.34,211447.0,48.3137,48.5884,48.3039,48.402,211447.0
2022-11-15 09:35:00,49.35,49.52,49.29,49.33,84878.0,48.4118,48.5786,48.353,48.3922,84878.0
2022-11-15 09:40:00,49.34,49.42,49.2,49.23,360711.0,48.402,48.4805,48.2647,48.2941,360711.0
2022-11-15 09:45:00,49.22,49.25,48.97,49.05,267972.0,48.2843,48.3137,48.039,48.1175,267972.0
2022-11-15 09:50:00,49.07,49.18,49.05,49.07,84289.0,48.1371,48.2451,48.1175,48.1371,84289.0
2022-11-15 09:55:00,49.06,49.38,49.06,49.36,97446.0,48.1273,48.4413,48.1273,48.4216,97446.0
2022-11-15 10:00:00,49.38,49.49,49.35,49.41,76107.0,48.4413,48.5492,48.4118,48.4707,76107.0
2022-11-15 10:05:00,49.4,49.45,49.16,49.19,85608.0,48.4609,48.5099,48.2254,48.2549,85608.0
2022-11-15 10:10:00,49.2,49.28,49.12,49.16,83401.0,48.2647,48.3432,48.1862,48.2254,83401.0
2022-11-15 10:15:00,49.16,49.26,49.06,49.08,21950.0,48.2254,48.3235,48.1273,48.147,21950.0
2022-11-15 10:20:00,49.09,49.29,49.02,49.28,52118.0,48.1568,48.353,48.0881,48.3432,52118.0
2022-11-15 10:25:00,49.3,49.4,49.29,49.35,46263.0,48.3628,48.4609,48.353,48.4118,46263.0
2022-11-15 10:30:00,49.34,49.43,49.28,49.41,31662.0,48.402,48.4903,48.3432,48.4707,31662.0
2022-11-15 10:35:00,49.41,49.42,49.2,49.25,40665.0,48.4707,48.4805,48.2647,48.3137,40665.0
2022-11-15 10:40:00,49.25,49.35,49.18,49.27,18239.0,48.3137,48.4118,48.2451,48.3333,18239.0
2022-11-15 10:45:00,49.3,49.38,49.02,49.06,59515.0,48.3628,48.4413,48.0881,48.1273,59515.0
2022-11-15 10:50:00,49.04,49.14,48.92,49.14,72204.0,48.1077,48.2058,47.99,48.2058,72204.0
2022-11-15 10:55:00,49.15,49.22,49.1,49.1,24398.0,48.2156,48.2843,48.1666,48.1666,24398.0
2022-11-15 11:00:00,49.03,49.04,48.82,48.97,87708.0,48.0979,48.1077,47.8919,48.039,87708.0
2022-11-15 11:05:00,48.98,49.13,48.93,49.03,30321.0,48.0489,48.196,47.9998,48.0979,30321.0
2022-11-15 11:10:00,49.0,49.13,48.96,49.11,41978.0,48.0685,48.196,48.0292,48.1764,41978.0
2022-11-15 11:15:00,49.11,49.16,48.94,49.02,20390.0,48.1764,48.2254,48.0096,48.0881,20390.0
2022-11-15 11:20:00,49.04,49.16,49.02,49.02,39877.0,48.1077,48.2254,48.0881,48.0881,39877.0
2022-11-15 11:25:00,49.05,49.1,48.97,49.01,41903.0,48.1175,48.1666,48.039,48.0783,41903.0
2022-11-15 11:30:00,49.02,49.34,49.02,49.34,42226.0,48.0881,48.402,48.0881,48.402,42226.0
2022-11-15 11:35:00,49.34,49.34,49.16,49.24,27292.0,48.402,48.402,48.2254,48.3039,27292.0
2022-11-15 11:40:00,49.26,49.32,49.18,49.19,22870.0,48.3235,48.3824,48.2451,48.2549,22870.0
2022-11-15 11:45:00,49.19,49.24,49.12,49.19,17794.0,48.2549,48.3039,48.1862,48.2549,17794.0
2022-11-15 11:50:00,49.18,49.23,49.14,49.21,134812.0,48.2451,48.2941,48.2058,48.2745,134812.0
2022-11-15 11:55:00,49.2,49.27,49.16,49.26,16301.0,48.2647,48.3333,48.2254,48.3235,16301.0
2022-11-15 12:00:00,49.28,49.28,48.97,49.09,37580.0,48.3432,48.3432,48.039,48.1568,37580.0
2022-11-15 12:05:00,49.09,49.13,49.01,49.11,20126.0,48.1568,48.196,48.0783,48.1764,20126.0
2022-11-15 12:10:00,49.13,49.22,49.05,49.09,36473.0,48.196,48.2843,48.1175,48.1568,36473.0
2022-11-15 12:15:00,49.07,49.11,49.03,49.06,22804.0,48.1371,48.1764,48.0979,48.1273,22804.0
2022-11-15 12:20:00,49.05,49.09,48.98,49.04,17479.0,48.1175,48.1568,48.0489,48.1077,17479.0
2022-11-15 12:25:00,49.0,49.04,48.95,48.97,78947.0,48.0685,48.1077,48.0194,48.039,78947.0
2022-11-15 12:30:00,48.96,49.09,48.91,49.05,67574.0,48.0292,48.1568,47.9802,48.1175,67574.0
2022-11-15 12:35:00,49.04,49.07,48.98,49.02,68570.0,48.1077,48.1371,48.0489,48.0881,68570.0
2022-11-15 12:40:00,49.05,49.05,48.87,48.93,23801.0,48.1175,48.1175,47.9409,47.9998,23801.0
2022-11-15 12:45:00,48.95,49.0,48.82,48.99,29246.0,48.0194,48.0685,47.8919,48.0587,29246.0
2022-11-15 12:50:00,48.97,48.97,48.91,48.91,10230.0,48.039,48.039,47.9802,47.9802,10230.0
2022-11-15 12:55:00,48.91,48.96,48.85,48.96,21063.0,47.9802,48.0292,47.9213,48.0292,21063.0
2022-11-15 13:00:00,48.97,49.04,48.93,49.03,10206.0,48.039,48.1077,47.9998,48.0979,10206.0
2022-11-15 13:05:00,49.02,49.02,48.92,48.92,21303.0,48.0881,48.0881,47.99,47.99,21303.0
2022-11-15 13:10:00,48.92,48.94,48.85,48.91,8572.0,47.99,48.0096,47.9213,47.9802,8572.0
2022-11-15 13:15:00,48.88,48.88,48.54,48.55,173177.0,47.9508,47.9508,47.6172,47.627,173177.0
2022-11-15 13:20:00,48.55,48.56,48.14,48.35,213671.0,47.627,47.6368,47.2248,47.4308,213671.0
2022-11-15 13:25:00,48.36,48.43,47.98,48.08,230292.0,47.4406,47.5093,47.0679,47.166,230292.0
2022-11-15 13:30:00,48.07,48.24,47.89,47.92,142102.0,47.1562,47.3229,46.9796,47.009,142102.0
2022-11-15 13:35:00,47.92,48.13,47.71,47.85,145555.0,47.009,47.215,46.803,46.9403,145555.0
2022-11-15 13:40:00,47.85,48.26,47.63,48.13,396757.0,46.9403,47.3425,46.7245,47.215,396757.0
2022-11-15 13:45:00,48.1,48.32,47.94,47.94,184721.0,47.1856,47.4014,47.0286,47.0286,184721.0
2022-11-15 13:50:00,47.93,48.2,47.92,48.18,140439.0,47.0188,47.2837,47.009,47.2641,140439.0
2022-11-15 13:55:00,48.17,48.33,48.08,48.11,95422.0,47.2543,47.4112,47.166,47.1954,95422.0
2022-11-15 14:00:00,48.12,48.21,47.75,47.76,110064.0,47.2052,47.2935,46.8422,46.8521,110064.0
2022-11-15 14:05:00,47.75,48.13,47.75,48.13,169254.0,46.8422,47.215,46.8422,47.215,169254.0
2022-11-15 14:10:00,48.12,48.59,48.11,48.34,309426.0,47.2052,47.6663,47.1954,47.421,309426.0
2022-11-15 14:15:00,48.32,48.52,48.21,48.44,84208.0,47.4014,47.5976,47.2935,47.5191,84208.0
2022-11-15 14:20:00,48.44,48.72,48.44,48.67,176892.0,47.5191,47.7938,47.5191,47.7448,176892.0
2022-11-15 14:25:00,48.66,48.7,48.43,48.56,108173.0,47.7349,47.7742,47.5093,47.6368,108173.0
2022-11-15 14:30:00,48.58,48.62,48.41,48.41,72788.0,47.6565,47.6957,47.4897,47.4897,72788.0
2022-11-15 14:35:00,48.44,48.63,48.37,48.45,59118.0,47.5191,47.7055,47.4505,47.5289,59118.0
2022-11-15 14:40:00,48.55,48.6,48.42,48.46,64046.0,47.627,47.6761,47.4995,47.5387,64046.0
2022-11-15 14:45:00,48.51,48.57,48.32,48.36,62579.0,47.5878,47.6467,47.4014,47.4406,62579.0
2022-11-15 14:50:00,48.39,48.45,48.3,48.42,68375.0,47.4701,47.5289,47.3818,47.4995,68375.0
2022-11-15 14:55:00,48.43,48.76,48.39,48.65,110214.0,47.5093,47.833,47.4701,47.7251,110214.0
2022-11-15 15:00:00,48.66,48.82,48.61,48.75,97515.0,47.7349,47.8919,47.6859,47.8232,97515.0
2022-11-15 15:05:00,48.75,48.75,48.54,48.61,96050.0,47.8232,47.8232,47.6172,47.6859,96050.0
2022-11-15 15:10:00,48.64,48.68,48.51,48.59,51855.0,47.7153,47.7546,47.5878,47.6663,51855.0
2022-11-15 15:15:00,48.61,48.79,48.59,48.74,57291.0,47.6859,47.8625,47.6663,47.8134,57291.0
2022-11-15 15:20:00,48.72,48.85,48.68,48.8,59122.0,47.7938,47.9213,47.7546,47.8723,59122.0
2022-11-15 15:25:00,48.82,48.82,48.67,48.71,27622.0,47.8919,47.8919,47.7448,47.784,27622.0
2022-11-15 15:30:00,48.71,48.71,48.44,48.46,87785.0,47.784,47.784,47.5191,47.5387,87785.0
2022-11-15 15:35:00,48.48,48.75,48.48,48.72,39125.0,47.5584,47.8232,47.5584,47.7938,39125.0
2022-11-15 15:40:00,48.73,48.79,48.67,48.76,32295.0,47.8036,47.8625,47.7448,47.833,32295.0
2022-11-15 15:45:00,48.7,48.71,48.58,48.6,57172.0,47.7742,47.784,47.6565,47.6761,57172.0
2022-11-15 15:50:00,48.6,48.61,48.36,48.45,101484.0,47.6761,47.6859,47.4406,47.5289,101484.0
2022-11-15 15:55:00,48.44,48.63,48.44,48.63,142360.0,47.5191,47.7055,47.5191,47.7055,142360.0
2022-11-16 09:30:00,48.21,48.41,48.11,48.39,167073.0,47.2935,47.4897,47.1954,47.4701,167073.0
2022-11-16 09:35:00,48.39,48.39,48.21,48.33,93906.0,47.4701,47.4701,47.2935,47.4112,93906.0
2022-11-16 09:40:00,48.32,48.32,48.18,48.23,59039.0,47.4014,47.4014,47.2641,47.3131,59039.0
2022-11-16 09:45:00,48.23,48.36,48.01,48.02,118704.0,47.3131,47.4406,47.0973,47.1071,118704.0
2022-11-16 09:50:00,48.02,48.11,47.96,47.99,70651.0,47.1071,47.1954,47.0482,47.0777,70651.0
2022-11-16 09:55:00,48.0,48.1,47.93,48.06,33224.0,47.0875,47.1856,47.0188,47.1463,33224.0
2022-11-16 10:00:00,48.06,48.2,48.04,48.11,49246.0,47.1463,47.2837,47.1267,47.1954,49246.0
2022-11-16 10:05:00,48.08,48.18,47.97,48.04,25299.0,47.166,47.2641,47.0581,47.1267,25299.0
2022-11-16 10:10:00,48.05,48.24,48.03,48.09,78247.0,47.1365,47.3229,47.1169,47.1758,78247.0
2022-11-16 10:15:00,48.06,48.07,47.93,47.97,66556.0,47.1463,47.1562,47.0188,47.0581,66556.0
2022-11-16 10:20:00,47.98,48.12,47.98,48.06,33428.0,47.0679,47.2052,47.0679,47.1463,33428.0
2022-11-16 10:25:00,48.08,48.17,48.03,48.07,25130.0,47.166,47.2543,47.1169,47.1562,25130.0
2022-11-16 10:30:00,48.06,48.27,48.02,48.2,18932.0,47.1463,47.3524,47.1071,47.2837,18932.0
2022-11-16 10:35:00,48.2,48.2,48.07,48.09,17503.0,47.2837,47.2837,47.1562,47.1758,17503.0
2022-11-16 10:40:00,48.1,48.17,48.05,48.07,13335.0,47.1856,47.2543,47.1365,47.1562,13335.0
2022-11-16 10:45:00,48.03,48.09,47.95,48.03,21888.0,47.1169,47.1758,47.0384,47.1169,21888.0
2022-11-16 10:50:00,48.01,48.04,47.78,47.8,40321.0,47.0973,47.1267,46.8717,46.8913,40321.0
2022-11-16 10:55:00,47.82,47.88,47.79,47.87,20261.0,46.9109,46.9698,46.8815,46.96,20261.0
2022-11-16 11:00:00,47.86,47.96,47.84,47.94,17210.0,46.9501,47.0482,46.9305,47.0286,17210.0
2022-11-16 11:05:00,47.91,48.0,47.9,47.92,41080.0,46.9992,47.0875,46.9894,47.009,41080.0
2022-11-16 11:10:00,47.91,48.0,47.86,47.97,17552.0,46.9992,47.0875,46.9501,47.0581,17552.0
2022-11-16 11:15:00,47.99,48.04,47.94,48.03,13210.0,47.0777,47.1267,47.0286,47.1169,13210.0
2022-11-16 11:20:00,48.02,48.09,47.99,48.06,13477.0,47.1071,47.1758,47.0777,47.1463,13477.0
2022-11-16 11:25:00,48.07,48.14,48.05,48.11,24101.0,47.1562,47.2248,47.1365,47.1954,24101.0
2022-11-16 11:30:00,48.09,48.18,48.07,48.08,32744.0,47.1758,47.2641,47.1562,47.166,32744.0
2022-11-16 11:35:00,48.06,48.07,48.0,48.04,19538.0,47.1463,47.1562,47.0875,47.1267,19538.0
2022-11-16 11:40:00,48.04,48.12,48.02,48.07,9641.0,47.1267,47.2052,47.1071,47.1562,9641.0
2022-11-16 11:45:00,48.08,48.16,48.08,48.14,19369.0,47.166,47.2444,47.166,47.2248,19369.0
2022-11-16 11:50:00,48.08,48.16,48.05,48.08,18061.0,47.166,47.2444,47.1365,47.166,18061.0
2022-11-16 11:55:00,48.08,48.22,48.08,48.11,26060.0,47.166,47.3033,47.166,47.1954,26060.0
2022-11-16 12:00:00,48.12,48.12,47.99,48.04,18669.0,47.2052,47.2052,47.0777,47.1267,18669.0
2022-11-16 12:05:00,48.05,48.14,47.98,48.12,17862.0,47.1365,47.2248,47.0679,47.2052,17862.0
2022-11-16 12:10:00,48.11,48.11,48.02,48.03,10165.0,47.1954,47.1954,47.1071,47.1169,10165.0
2022-11-16 12:15:00,48.02,48.05,47.96,48.0,25003.0,47.1071,47.1365,47.0482,47.0875,25003.0
2022-11-16 12:20:00,48.02,48.03,47.91,48.0,116038.0,47.1071,47.1169,46.9992,47.0875,116038.0
2022-11-16 12:25:00,47.99,48.08,47.98,48.04,27092.0,47.0777,47.166,47.0679,47.1267,27092.0
2022-11-16 12:30:00,48.04,48.09,48.0,48.08,14280.0,47.1267,47.1758,47.0875,47.166,14280.0
2022-11-16 12:35:00,48.08,48.16,48.08,48.1,47444.0,47.166,47.2444,47.166,47.1856,47444.0
2022-11-16 12:40:00,48.1,48.26,48.09,48.25,30773.0,47.1856,47.3425,47.1758,47.3327,30773.0
2022-11-16 12:45:00,48.24,48.39,48.23,48.28,32792.0,47.3229,47.4701,47.3131,47.3622,32792.0
2022-11-16 12:50:00,48.28,48.37,48.17,48.19,61911.0,47.3622,47.4505,47.2543,47.2739,61911.0
2022-11-16 12:55:00,48.22,48.22,48.15,48.16,17544.0,47.3033,47.3033,47.2346,47.2444,17544.0
2022-11-16 13:00:00,48.15,48.17,48.04,48.12,49729.0,47.2346,47.2543,47.1267,47.2052,49729.0
2022-11-16 13:05:00,48.11,48.14,48.06,48.13,22101.0,47.1954,47.2248,47.1463,47.215,22101.0
2022-11-16 13:10:00,48.14,48.2,48.11,48.13,24399.0,47.2248,47.2837,47.1954,47.215,24399.0
2022-11-16 13:15:00,48.14,48.16,48.07,48.07,17217.0,47.2248,47.2444,47.1562,47.1562,17217.0
2022-11-16 13:20:00,48.08,48.14,48.05,48.1,14920.0,47.166,47.2248,47.1365,47.1856,14920.0
2022-11-16 13:25:00,48.08,48.15,48.04,48.07,4489.0,47.166,47.2346,47.1267,47.1562,4489.0
2022-11-16 13:30:00,48.07,48.12,47.85,47.86,50324.0,47.1562,47.2052,46.9403,46.9501,50324.0
2022-11-16 13:35:00,47.89,47.93,47.85,47.92,33460.0,46.9796,47.0188,46.9403,47.009,33460.0
2022-11-16 13:40:00,47.92,47.98,47.91,47.96,16261.0,47.009,47.0679,46.9992,47.0482,16261.0
2022-11-16 13:45:00,47.94,47.96,47.88,47.89,11481.0,47.0286,47.0482,46.9698,46.9796,11481.0
2022-11-16 13:50:00,47.89,47.91,47.85,47.86,23466.0,46.9796,46.9992,46.9403,46.9501,23466.0
2022-11-16 13:55:00,47.87,47.9,47.77,47.8,17456.0,46.96,46.9894,46.8619,46.8913,17456.0
2022-11-16 14:00:00,47.79,47.9,47.77,47.89,24326.0,46.8815,46.9894,46.8619,46.9796,24326.0
2022-11-16 14:05:00,47.9,47.91,47.82,47.91,8287.0,46.9894,46.9992,46.9109,46.9992,8287.0
2022-11-16 14:10:00,47.91,47.91,47.84,47.87,10570.0,46.9992,46.9992,46.9305,46.96,10570.0
2022-11-16 14:15:00,47.89,47.89,47.8,47.86,19711.0,46.9796,46.9796,46.8913,46.9501,19711.0
2022-11-16 14:20:00,47.88,47.94,47.85,47.92,17770.0,46.9698,47.0286,46.9403,47.009,17770.0
2022-11-16 14:25:00,47.95,47.98,47.91,47.91,48979.0,47.0384,47.0679,46.9992,46.9992,48979.0
2022-11-16 14:30:00,47.93,47.93,47.72,47.79,54190.0,47.0188,47.0188,46.8128,46.8815,54190.0
2022-11-16 14:35:00,47.81,48.03,47.77,47.96,52769.0,46.9011,47.1169,46.8619,47.0482,52769.0
2022-11-16 14:40:00,47.93,47.99,47.89,47.9,49744.0,47.0188,47.0777,46.9796,46.9894,49744.0
2022-11-16 14:45:00,47.91,47.94,47.85,47.88,20971.0,46.9992,47.0286,46.9403,46.9698,20971.0
2022-11-16 14:50:00,47.88,48.0,47.86,47.97,17954.0,46.9698,47.0875,46.9501,47.0581,17954.0
2022-11-16 14:55:00,47.98,48.03,47.94,48.02,15209.0,47.0679,47.1169,47.0286,47.1071,15209.0
2022-11-16 15:00:00,48.04,48.05,47.88,47.91,20450.0,47.1267,47.1365,46.9698,46.9992,20450.0
2022-11-16 15:05:00,47.95,47.95,47.71,47.76,23934.0,47.0384,47.0384,46.803,46.8521,23934.0
2022-11-16 15:10:00,47.77,47.81,47.74,47.79,40491.0,46.8619,46.9011,46.8324,46.8815,40491.0
2022-11-16 15:15:00,47.8,47.82,47.69,47.73,13354.0,46.8913,46.9109,46.7834,46.8226,13354.0
2022-11-16 15:20:00,47.74,47.82,47.74,47.82,37935.0,46.8324,46.9109,46.8324,46.9109,37935.0
2022-11-16 15:25:00,47.82,47.88,47.79,47.81,22751.0,46.9109,46.9698,46.8815,46.9011,22751.0
2022-11-16 15:30:00,47.84,47.88,47.73,47.74,20276.0,46.9305,46.9698,46.8226,46.8324,20276.0
2022-11-16 15:35:00,47.73,47.8,47.72,47.78,35825.0,46.8226,46.8913,46.8128,46.8717,35825.0
2022-11-16 15:40:00,47.79,47.94,47.75,47.94,55770.0,46.8815,47.0286,46.8422,47.0286,55770.0
2022-11-16 15:45:00,47.93,47.93,47.86,47.91,37941.0,47.0188,47.0188,46.9501,46.9992,37941.0
2022-11-16 15:50:00,47.92,48.04,47.92,47.99,80895.0,47.009,47.1267,47.009,47.0777,80895.0
2022-11-16 15:55:00,47.97,47.97,47.79,47.88,93346.0,47.0581,47.0581,46.8815,46.9698,93346.0
2022-11-17 09:30:00,46.63,46.81,46.6,46.72,317201.0,45.7435,45.9201,45.7141,45.8318,317201.0
2022-11-17 09:35:00,46.72,46.82,46.63,46.69,109063.0,45.8318,45.9299,45.7435,45.8024,109063.0
2022-11-17 09:40:00,46.68,46.82,46.65,46.8,121743.0,45.7926,45.9299,45.7632,45.9103,121743.0
2022-11-17 09:45:00,46.8,46.91,46.74,46.85,95930.0,45.9103,46.0182,45.8514,45.9594,95930.0
2022-11-17 09:50:00,46.86,46.9,46.72,46.73,31906.0,45.9692,46.0084,45.8318,45.8416,31906.0
2022-11-17 09:55:00,46.73,46.75,46.57,46.58,70345.0,45.8416,45.8613,45.6847,45.6945,70345.0
2022-11-17 10:00:00,46.57,46.71,46.54,46.71,124915.0,45.6847,45.822,45.6552,45.822,124915.0
2022-11-17 10:05:00,46.69,46.76,46.66,46.69,28455.0,45.8024,45.8711,45.773,45.8024,28455.0
2022-11-17 10:10:00,46.69,46.79,46.63,46.76,62695.0,45.8024,45.9005,45.7435,45.8711,62695.0
2022-11-17 10:15:00,46.74,46.93,46.72,46.93,40944.0,45.8514,46.0378,45.8318,46.0378,40944.0
2022-11-17 10:20:00,46.93,46.98,46.86,46.88,104950.0,46.0378,46.0869,45.9692,45.9888,104950.0
2022-11-17 10:25:00,46.89,47.04,46.89,46.98,77871.0,45.9986,46.1457,45.9986,46.0869,77871.0
2022-11-17 10:30:00,46.98,46.98,46.84,46.85,26165.0,46.0869,46.0869,45.9495,45.9594,26165.0
2022-11-17 10:35:00,46.86,46.92,46.83,46.84,145141.0,45.9692,46.028,45.9397,45.9495,145141.0
2022-11-17 10:40:00,46.83,46.91,46.8,46.83,61042.0,45.9397,46.0182,45.9103,45.9397,61042.0
2022-11-17 10:45:00,46.82,46.82,46.65,46.68,101646.0,45.9299,45.9299,45.7632,45.7926,101646.0
2022-11-17 10:50:00,46.69,46.76,46.67,46.71,59235.0,45.8024,45.8711,45.7828,45.822,59235.0
2022-11-17 10:55:00,46.71,46.71,46.62,46.64,25325.0,45.822,45.822,45.7337,45.7533,25325.0
2022-11-17 11:00:00,46.63,46.74,46.62,46.67,28525.0,45.7435,45.8514,45.7337,45.7828,28525.0
2022-11-17 11:05:00,46.68,46.79,46.62,46.62,52009.0,45.7926,45.9005,45.7337,45.7337,52009.0
2022-11-17 11:10:00,46.61,46.68,46.58,46.68,22539.0,45.7239,45.7926,45.6945,45.7926,22539.0
2022-11-17 11:15:00,46.68,46.73,46.64,46.72,45630.0,45.7926,45.8416,45.7533,45.8318,45630.0
2022-11-17 11:20:00,46.72,46.74,46.6,46.73,20669.0,45.8318,45.8514,45.7141,45.8416,20669.0
2022-11-17 11:25:00,46.72,46.82,46.71,46.8,24448.0,45.8318,45.9299,45.822,45.9103,24448.0
2022-11-17 11:30:00,46.8,46.86,46.75,46.86,28106.0,45.9103,45.9692,45.8613,45.9692,28106.0
2022-11-17 11:35:00,46.87,46.9,46.83,46.87,64638.0,45.979,46.0084,45.9397,45.979,64638.0
2022-11-17 11:40:00,46.87,46.89,46.84,46.88,22085.0,45.979,45.9986,45.9495,45.9888,22085.0
2022-11-17 11:45:00,46.89,46.94,46.85,46.85,26049.0,45.9986,46.0476,45.9594,45.9594,26049.0
2022-11-17 11:50:00,46.86,46.92,46.83,46.88,23900.0,45.9692,46.028,45.9397,45.9888,23900.0
2022-11-17 11:55:00,46.9,47.27,46.9,47.27,166878.0,46.0084,46.3714,46.0084,46.3714,166878.0
2022-11-17 12:00:00,47.28,47.36,47.25,47.33,54970.0,46.3812,46.4597,46.3517,46.4302,54970.0
2022-11-17 12:05:00,47.33,47.39,47.28,47.31,14033.0,46.4302,46.4891,46.3812,46.4106,14033.0
2022-11-17 12:10:00,47.3,47.36,47.29,47.3,51766.0,46.4008,46.4597,46.391,46.4008,51766.0
2022-11-17 12:15:00,47.29,47.33,47.22,47.32,39524.0,46.391,46.4302,46.3223,46.4204,39524.0
2022-11-17 12:20:00,47.32,47.32,47.22,47.26,50608.0,46.4204,46.4204,46.3223,46.3616,50608.0
2022-11-17 12:25:00,47.25,47.29,47.22,47.22,28302.0,46.3517,46.391,46.3223,46.3223,28302.0
2022-11-17 12:30:00,47.23,47.3,47.16,47.18,19866.0,46.3321,46.4008,46.2635,46.2831,19866.0
2022-11-17 12:35:00,47.17,47.28,47.17,47.25,7569.0,46.2733,46.3812,46.2733,46.3517,7569.0
2022-11-17 12:40:00,47.29,47.35,47.28,47.33,20719.0,46.391,46.4498,46.3812,46.4302,20719.0
2022-11-17 12:45:00,47.34,47.39,47.34,47.39,20220.0,46.44,46.4891,46.44,46.4891,20220.0
2022-11-17 12:50:00,47.4,47.58,47.4,47.5,1760407.0,46.4989,46.6755,46.4989,46.597,1760407.0
2022-11-17 12:55:00,47.49,47.59,47.47,47.54,99220.0,46.5872,46.6853,46.5676,46.6362,99220.0
2022-11-17 13:00:00,47.55,47.6,47.54,47.54,112201.0,46.646,46.6951,46.6362,46.6362,112201.0
2022-11-17 13:05:00,47.54,47.59,47.48,47.51,22175.0,46.6362,46.6853,46.5774,46.6068,22175.0
2022-11-17 13:10:00,47.51,47.64,47.5,47.57,52421.0,46.6068,46.7343,46.597,46.6657,52421.0
2022-11-17 13:15:00,47.58,47.68,47.57,47.67,21463.0,46.6755,46.7736,46.6657,46.7638,21463.0
2022-11-17 13:20:00,47.66,47.7,47.6,47.6,34583.0,46.754,46.7932,46.6951,46.6951,34583.0
2022-11-17 13:25:00,47.6,47.61,47.55,47.56,21583.0,46.6951,46.7049,46.646,46.6559,21583.0
2022-11-17 13:30:00,47.57,47.6,47.5,47.57,33414.0,46.6657,46.6951,46.597,46.6657,33414.0
2022-11-17 13:35:00,47.56,47.67,47.56,47.66,98457.0,46.6559,46.7638,46.6559,46.754,98457.0
2022-11-17 13:40:00,47.67,47.68,47.58,47.58,35176.0,46.7638,46.7736,46.6755,46.6755,35176.0
2022-11-17 13:45:00,47.57,47.57,47.47,47.48,20990.0,46.6657,46.6657,46.5676,46.5774,20990.0
2022-11-17 13:50:00,47.48,47.49,47.42,47.46,31868.0,46.5774,46.5872,46.5185,46.5578,31868.0
2022-11-17 13:55:00,47.45,47.54,47.41,47.54,14831.0,46.5479,46.6362,46.5087,46.6362,14831.0
2022-11-17 14:00:00,47.52,47.63,47.52,47.59,19822.0,46.6166,46.7245,46.6166,46.6853,19822.0
2022-11-17 14:05:00,47.58,47.59,47.43,47.43,17115.0,46.6755,46.6853,46.5283,46.5283,17115.0
2022-11-17 14:10:00,47.43,47.44,47.34,47.36,59179.0,46.5283,46.5381,46.44,46.4597,59179.0
2022-11-17 14:15:00,47.38,47.38,47.26,47.29,43632.0,46.4793,46.4793,46.3616,46.391,43632.0
2022-11-17 14:20:00,47.28,47.32,47.2,47.3,33142.0,46.3812,46.4204,46.3027,46.4008,33142.0
2022-11-17 14:25:00,47.29,47.33,47.24,47.29,15353.0,46.391,46.4302,46.3419,46.391,15353.0
2022-11-17 14:30:00,47.28,47.33,47.26,47.27,16364.0,46.3812,46.4302,46.3616,46.3714,16364.0
2022-11-17 14:35:00,47.28,47.29,47.18,47.25,23993.0,46.3812,46.391,46.2831,46.3517,23993.0
2022-11-17 14:40:00,47.26,47.29,47.15,47.23,22255.0,46.3616,46.391,46.2536,46.3321,22255.0
2022-11-17 14:45:00,47.2,47.31,47.12,47.28,32440.0,46.3027,46.4106,46.2242,46.3812,32440.0
2022-11-17 14:50:00,47.27,47.33,47.24,47.33,335704.0,46.3714,46.4302,46.3419,46.4302,335704.0
2022-11-17 14:55:00,47.33,47.33,47.26,47.27,16751.0,46.4302,46.4302,46.3616,46.3714,16751.0
2022-11-17 15:00:00,47.27,47.32,47.18,47.22,41035.0,46.3714,46.4204,46.2831,46.3223,41035.0
2022-11-17 15:05:00,47.19,47.31,47.16,47.16,32601.0,46.2929,46.4106,46.2635,46.2635,32601.0
2022-11-17 15:10:00,47.15,47.18,47.04,47.04,228334.0,46.2536,46.2831,46.1457,46.1457,228334.0
2022-11-17 15:15:00,47.05,47.07,46.97,46.97,23845.0,46.1555,46.1752,46.0771,46.0771,23845.0
2022-11-17 15:20:00,46.98,47.02,46.93,46.95,28324.0,46.0869,46.1261,46.0378,46.0574,28324.0
2022-11-17 15:25:00,46.94,47.01,46.9,47.01,12143.0,46.0476,46.1163,46.0084,46.1163,12143.0
2022-11-17 15:30:00,47.0,47.12,47.0,47.09,15417.0,46.1065,46.2242,46.1065,46.1948,15417.0
2022-11-17 15:35:00,47.09,47.14,47.06,47.14,46867.0,46.1948,46.2438,46.1654,46.2438,46867.0
2022-11-17 15:40:00,47.13,47.2,47.13,47.19,230051.0,46.234,46.3027,46.234,46.2929,230051.0
2022-11-17 15:45:00,47.17,47.4,47.17,47.38,56892.0,46.2733,46.4989,46.2733,46.4793,56892.0
2022-11-17 15:50:00,47.39,47.43,47.29,47.29,129573.0,46.4891,46.5283,46.391,46.391,129573.0
2022-11-17 15:55:00,47.29,47.57,47.27,47.55,126881.0,46.391,46.6657,46.3714,46.646,126881.0
2022-11-18 09:30:00,48.37,48.38,48.06,48.06,226432.0,47.4505,47.4603,47.1463,47.1463,226432.0
2022-11-18 09:35:00,48.07,48.17,47.95,47.95,144366.0,47.1562,47.2543,47.0384,47.0384,144366.0
2022-11-18 09:40:00,47.96,48.03,47.92,47.98,52822.0,47.0482,47.1169,47.009,47.0679,52822.0
2022-11-18 09:45:00,47.99,48.06,47.85,47.86,46077.0,47.0777,47.1463,46.9403,46.9501,46077.0
2022-11-18 09:50:00,47.85,47.99,47.84,47.97,49175.0,46.9403,47.0777,46.9305,47.0581,49175.0
2022-11-18 09:55:00,47.96,48.07,47.88,47.88,49685.0,47.0482,47.1562,46.9698,46.9698,49685.0
2022-11-18 10:00:00,47.9,47.94,47.68,47.74,277719.0,46.9894,47.0286,46.7736,46.8324,277719.0
2022-11-18 10:05:00,47.76,47.77,47.55,47.68,78948.0,46.8521,46.8619,46.646,46.7736,78948.0
2022-11-18 10:10:00,47.69,47.77,47.66,47.66,199176.0,46.7834,46.8619,46.754,46.754,199176.0
2022-11-18 10:15:00,47.66,47.78,47.63,47.69,49910.0,46.754,46.8717,46.7245,46.7834,49910.0
2022-11-18 10:20:00,47.7,47.85,47.69,47.8,52953.0,46.7932,46.9403,46.7834,46.8913,52953.0
2022-11-18 10:25:00,47.8,47.83,47.59,47.78,55822.0,46.8913,46.9207,46.6853,46.8717,55822.0
2022-11-18 10:30:00,47.8,47.84,47.72,47.75,28273.0,46.8913,46.9305,46.8128,46.8422,28273.0
2022-11-18 10:35:00,47.78,47.88,47.71,47.78,32854.0,46.8717,46.9698,46.803,46.8717,32854.0
2022-11-18 10:40:00,47.79,47.87,47.78,47.79,30855.0,46.8815,46.96,46.8717,46.8815,30855.0
2022-11-18 10:45:00,47.81,47.83,47.69,47.83,11143.0,46.9011,46.9207,46.7834,46.9207,11143.0
2022-11-18 10:50:00,47.83,47.84,47.76,47.83,9913.0,46.9207,46.9305,46.8521,46.9207,9913.0
2022-11-18 10:55:00,47.8,47.8,47.53,47.61,75558.0,46.8913,46.8913,46.6264,46.7049,75558.0
2022-11-18 11:00:00,47.59,47.65,47.47,47.5,55917.0,46.6853,46.7441,46.5676,46.597,55917.0
2022-11-18 11:05:00,47.51,47.64,47.51,47.63,24436.0,46.6068,46.7343,46.6068,46.7245,24436.0
2022-11-18 11:10:00,47.63,47.72,47.58,47.71,54093.0,46.7245,46.8128,46.6755,46.803,54093.0
2022-11-18 11:15:00,47.7,47.87,47.69,47.86,30323.0,46.7932,46.96,46.7834,46.9501,30323.0
2022-11-18 11:20:00,47.87,47.9,47.81,47.85,33866.0,46.96,46.9894,46.9011,46.9403,33866.0
2022-11-18 11:25:00,47.86,47.91,47.82,47.82,9665.0,46.9501,46.9992,46.9109,46.9109,9665.0
2022-11-18 11:30:00,47.84,47.94,47.83,47.84,34414.0,46.9305,47.0286,46.9207,46.9305,34414.0
2022-11-18 11:35:00,47.83,47.88,47.7,47.73,29382.0,46.9207,46.9698,46.7932,46.8226,29382.0
2022-11-18 11:40:00,47.73,47.77,47.67,47.75,13252.0,46.8226,46.8619,46.7638,46.8422,13252.0
2022-11-18 11:45:00,47.75,47.76,47.62,47.62,21163.0,46.8422,46.8521,46.7147,46.7147,21163.0
2022-11-18 11:50:00,47.63,47.69,47.6,47.67,15243.0,46.7245,46.7834,46.6951,46.7638,15243.0
2022-11-18 11:55:00,47.68,47.76,47.65,47.73,16240.0,46.7736,46.8521,46.7441,46.8226,16240.0
2022-11-18 12:00:00,47.74,47.77,47.69,47.76,13235.0,46.8324,46.8619,46.7834,46.8521,13235.0
2022-11-18 12:05:00,47.76,47.76,47.54,47.6,16672.0,46.8521,46.8521,46.6362,46.6951,16672.0
2022-11-18 12:10:00,47.58,47.62,47.56,47.56,11168.0,46.6755,46.7147,46.6559,46.6559,11168.0
2022-11-18 12:15:00,47.57,47.57,47.29,47.29,100707.0,46.6657,46.6657,46.391,46.391,100707.0
2022-11-18 12:20:00,47.27,47.33,47.25,47.25,28592.0,46.3714,46.4302,46.3517,46.3517,28592.0
2022-11-18 12:25:00,47.25,47.44,47.24,47.43,32464.0,46.3517,46.5381,46.3419,46.5283,32464.0
2022-11-18 12:30:00,47.43,47.43,47.35,47.4,19242.0,46.5283,46.5283,46.4498,46.4989,19242.0
2022-11-18 12:35:00,47.42,47.5,47.38,47.5,19084.0,46.5185,46.597,46.4793,46.597,19084.0
2022-11-18 12:40:00,47.5,47.5,47.38,47.38,10660.0,46.597,46.597,46.4793,46.4793,10660.0
2022-11-18 12:45:00,47.39,47.43,47.34,47.38,11400.0,46.4891,46.5283,46.44,46.4793,11400.0
2022-11-18 12:50:00,47.38,47.43,47.26,47.33,12937.0,46.4793,46.5283,46.3616,46.4302,12937.0
2022-11-18 12:55:00,47.31,47.44,47.29,47.42,9594.0,46.4106,46.5381,46.391,46.5185,9594.0
2022-11-18 13:00:00,47.44,47.46,47.39,47.44,17038.0,46.5381,46.5578,46.4891,46.5381,17038.0
2022-11-18 13:05:00,47.44,47.59,47.43,47.58,12758.0,46.5381,46.6853,46.5283,46.6755,12758.0
2022-11-18 13:10:00,47.58,47.59,47.55,47.56,13412.0,46.6755,46.6853,46.646,46.6559,13412.0
2022-11-18 13:15:00,47.54,47.55,47.46,47.5,4423.0,46.6362,46.646,46.5578,46.597,4423.0
2022-11-18 13:20:00,47.47,47.52,47.41,47.52,3933.0,46.5676,46.6166,46.5087,46.6166,3933.0
2022-11-18 13:25:00,47.54,47.65,47.5,47.64,8223.0,46.6362,46.7441,46.597,46.7343,8223.0
2022-11-18 13:30:00,47.65,47.67,47.61,47.66,13338.0,46.7441,46.7638,46.7049,46.754,13338.0
2022-11-18 13:35:00,47.66,47.68,47.51,47.54,13830.0,46.754,46.7736,46.6068,46.6362,13830.0
2022-11-18 13:40:00,47.55,47.55,47.37,47.38,11930.0,46.646,46.646,46.4695,46.4793,11930.0
2022-11-18 13:45:00,47.38,47.43,47.36,47.36,9696.0,46.4793,46.5283,46.4597,46.4597,9696.0
2022-11-18 13:50:00,47.35,47.4,47.32,47.34,22345.0,46.4498,46.4989,46.4204,46.44,22345.0
2022-11-18 13:55:00,47.34,47.43,47.33,47.43,15276.0,46.44,46.5283,46.4302,46.5283,15276.0
2022-11-18 14:00:00,47.45,47.58,47.43,47.55,28204.0,46.5479,46.6755,46.5283,46.646,28204.0
2022-11-18 14:05:00,47.56,47.58,47.52,47.54,9550.0,46.6559,46.6755,46.6166,46.6362,9550.0
2022-11-18 14:10:00,47.53,47.56,47.51,47.52,6408.0,46.6264,46.6559,46.6068,46.6166,6408.0
2022-11-18 14:15:00,47.53,47.64,47.52,47.52,25260.0,46.6264,46.7343,46.6166,46.6166,25260.0
2022-11-18 14:20:00,47.55,47.6,47.55,47.59,3460.0,46.646,46.6951,46.646,46.6853,3460.0
2022-11-18 14:25:00,47.58,47.61,47.56,47.56,23177.0,46.6755,46.7049,46.6559,46.6559,23177.0
2022-11-18 14:30:00,47.57,47.66,47.48,47.55,15761.0,46.6657,46.754,46.5774,46.646,15761.0
2022-11-18 14:35:00,47.55,47.55,47.47,47.53,10696.0,46.646,46.646,46.5676,46.6264,10696.0
2022-11-18 14:40:00,47.53,47.59,47.52,47.52,10682.0,46.6264,46.6853,46.6166,46.6166,10682.0
2022-11-18 14:45:00,47.52,47.56,47.48,47.5,8258.0,46.6166,46.6559,46.5774,46.597,8258.0
2022-11-18 14:50:00,47.53,47.58,47.5,47.55,16296.0,46.6264,46.6755,46.597,46.646,16296.0
2022-11-18 14:55:00,47.55,47.66,47.55,47.64,39897.0,46.646,46.754,46.646,46.7343,39897.0
2022-11-18 15:00:00,47.63,47.8,47.63,47.77,58974.0,46.7245,46.8913,46.7245,46.8619,58974.0
2022-11-18 15:05:00,47.8,47.85,47.76,47.83,34762.0,46.8913,46.9403,46.8521,46.9207,34762.0
2022-11-18 15:10:00,47.85,47.87,47.81,47.81,49927.0,46.9403,46.96,46.9011,46.9011,49927.0
2022-11-18 15:15:00,47.8,47.82,47.72,47.77,46224.0,46.8913,46.9109,46.8128,46.8619,46224.0
2022-11-18 15:20:00,47.78,47.78,47.67,47.73,16422.0,46.8717,46.8717,46.7638,46.8226,16422.0
2022-11-18 15:25:00,47.73,47.93,47.72,47.92,346860.0,46.8226,47.0188,46.8128,47.009,346860.0
2022-11-18 15:30:00,47.93,47.96,47.85,47.85,57652.0,47.0188,47.0482,46.9403,46.9403,57652.0
2022-11-18 15:35:00,47.84,48.02,47.83,48.02,55876.0,46.9305,47.1071,46.9207,47.1071,55876.0
2022-11-18 15:40:00,48.02,48.07,47.97,48.06,63618.0,47.1071,47.1562,47.0581,47.1463,63618.0
2022-11-18 15:45:00,48.05,48.11,47.98,48.1,64599.0,47.1365,47.1954,47.0679,47.1856,64599.0
2022-11-18 15:50:00,48.11,48.19,47.75,47.76,156657.0,47.1954,47.2739,46.8422,46.8521,156657.0
2022-11-18 15:55:00,47.77,48.01,47.75,47.97,128486.0,46.8619,47.0973,46.8422,47.0581,128486.0
2022-11-21 09:30:00,47.59,47.87,47.59,47.66,102955.0,46.6853,46.96,46.6853,46.754,102955.0
2022-11-21 09:35:00,47.64,47.7,47.53,47.56,370473.0,46.7343,46.7932,46.6264,46.6559,370473.0
2022-11-21 09:40:00,47.56,47.66,47.56,47.57,26784.0,46.6559,46.754,46.6559,46.6657,26784.0
2022-11-21 09:45:00,47.57,47.81,47.57,47.8,47733.0,46.6657,46.9011,46.6657,46.8913,47733.0
2022-11-21 09:50:00,47.8,47.89,47.76,47.81,40571.0,46.8913,46.9796,46.8521,46.9011,40571.0
2022-11-21 09:55:00,47.81,47.82,47.73,47.75,24415.0,46.9011,46.9109,46.8226,46.8422,24415.0
2022-11-21 10:00:00,47.75,47.82,47.63,47.65,23598.0,46.8422,46.9109,46.7245,46.7441,23598.0
2022-11-21 10:05:00,47.65,47.67,47.55,47.62,42973.0,46.7441,46.7638,46.646,46.7147,42973.0
2022-11-21 10:10:00,47.62,47.67,47.58,47.61,24244.0,46.7147,46.7638,46.6755,46.7049,24244.0
2022-11-21 10:15:00,47.56,47.64,47.51,47.58,15338.0,46.6559,46.7343,46.6068,46.6755,15338.0
2022-11-21 10:20:00,47.61,47.61,47.35,47.44,49820.0,46.7049,46.7049,46.4498,46.5381,49820.0
2022-11-21 10:25:00,47.44,47.49,47.4,47.45,12782.0,46.5381,46.5872,46.4989,46.5479,12782.0
2022-11-21 10:30:00,47.4,47.49,47.38,47.38,9379.0,46.4989,46.5872,46.4793,46.4793,9379.0
2022-11-21 10:35:00,47.39,47.47,47.38,47.41,17550.0,46.4891,46.5676,46.4793,46.5087,17550.0
2022-11-21 10:40:00,47.42,47.45,47.32,47.37,16768.0,46.5185,46.5479,46.4204,46.4695,16768.0
2022-11-21 10:45:00,47.35,47.36,47.27,47.31,43139.0,46.4498,46.4597,46.3714,46.4106,43139.0
2022-11-21 10:50:00,47.31,47.34,47.27,47.31,21519.0,46.4106,46.44,46.3714,46.4106,21519.0
2022-11-21 10:55:00,47.31,47.43,47.31,47.41,25895.0,46.4106,46.5283,46.4106,46.5087,25895.0
2022-11-21 11:00:00,47.39,47.44,47.36,47.41,26869.0,46.4891,46.5381,46.4597,46.5087,26869.0
2022-11-21 11:05:00,47.4,47.48,47.4,47.45,11302.0,46.4989,46.5774,46.4989,46.5479,11302.0
2022-11-21 11:10:00,47.43,47.47,47.39,47.43,8056.0,46.5283,46.5676,46.4891,46.5283,8056.0
2022-11-21 11:15:00,47.44,47.51,47.42,47.42,22264.0,46.5381,46.6068,46.5185,46.5185,22264.0
2022-11-21 11:20:00,47.42,47.53,47.4,47.51,26485.0,46.5185,46.6264,46.4989,46.6068,26485.0
2022-11-21 11:25:00,47.5,47.53,47.38,47.39,24621.0,46.597,46.6264,46.4793,46.4891,24621.0
2022-11-21 11:30:00,47.39,47.42,47.31,47.34,19836.0,46.4891,46.5185,46.4106,46.44,19836.0
2022-11-21 11:35:00,47.34,47.44,47.33,47.39,19282.0,46.44,46.5381,46.4302,46.4891,19282.0
2022-11-21 11:40:00,47.39,47.45,47.34,47.37,12206.0,46.4891,46.5479,46.44,46.4695,12206.0
2022-11-21 11:45:00,47.37,47.44,47.35,47.43,35266.0,46.4695,46.5381,46.4498,46.5283,35266.0
2022-11-21 11:50:00,47.42,47.49,47.39,47.44,14482.0,46.5185,46.5872,46.4891,46.5381,14482.0
2022-11-21 11:55:00,47.43,47.43,47.13,47.27,110638.0,46.5283,46.5283,46.234,46.3714,110638.0
2022-11-21 12:00:00,47.28,47.44,47.25,47.41,26278.0,46.3812,46.5381,46.3517,46.5087,26278.0
2022-11-21 12:05:00,47.42,47.46,47.4,47.43,29922.0,46.5185,46.5578,46.4989,46.5283,29922.0
2022-11-21 12:10:00,47.43,47.48,47.41,47.42,20327.0,46.5283,46.5774,46.5087,46.5185,20327.0
2022-11-21 12:15:00,47.44,47.45,47.36,47.39,6720.0,46.5381,46.5479,46.4597,46.4891,6720.0
2022-11-21 12:20:00,47.39,47.4,47.34,47.38,11206.0,46.4891,46.4989,46.44,46.4793,11206.0
2022-11-21 12:25:00,47.4,47.44,47.36,47.36,7814.0,46.4989,46.5381,46.4597,46.4597,7814.0
2022-11-21 12:30:00,47.38,47.54,47.37,47.53,29803.0,46.4793,46.6362,46.4695,46.6264,29803.0
2022-11-21 12:35:00,47.53,47.62,47.5,47.53,15741.0,46.6264,46.7147,46.597,46.6264,15741.0
2022-11-21 12:40:00,47.52,47.58,47.52,47.56,5697.0,46.6166,46.6755,46.6166,46.6559,5697.0
2022-11-21 12:45:00,47.56,47.59,47.49,47.49,10064.0,46.6559,46.6853,46.5872,46.5872,10064.0
2022-11-21 12:50:00,47.48,47.49,47.43,47.47,7730.0,46.5774,46.5872,46.5283,46.5676,7730.0
2022-11-21 12:55:00,47.46,47.47,47.39,47.44,7780.0,46.5578,46.5676,46.4891,46.5381,7780.0
2022-11-21 13:00:00,47.43,47.52,47.43,47.52,8247.0,46.5283,46.6166,46.5283,46.6166,8247.0
2022-11-21 13:05:00,47.49,47.59,47.49,47.57,16295.0,46.5872,46.6853,46.5872,46.6657,16295.0
2022-11-21 13:10:00,47.6,47.76,47.59,47.73,27338.0,46.6951,46.8521,46.6853,46.8226,27338.0
2022-11-21 13:15:00,47.72,47.73,47.67,47.71,15764.0,46.8128,46.8226,46.7638,46.803,15764.0
2022-11-21 13:20:00,47.71,47.74,47.65,47.69,8442.0,46.803,46.8324,46.7441,46.7834,8442.0
2022-11-21 13:25:00,47.69,47.73,47.65,47.69,21703.0,46.7834,46.8226,46.7441,46.7834,21703.0
2022-11-21 13:30:00,47.7,47.72,47.66,47.71,6856.0,46.7932,46.8128,46.754,46.803,6856.0
2022-11-21 13:35:00,47.7,47.84,47.68,47.83,24497.0,46.7932,46.9305,46.7736,46.9207,24497.0
2022-11-21 13:40:00,47.84,47.84,47.74,47.81,14226.0,46.9305,46.9305,46.8324,46.9011,14226.0
2022-11-21 13:45:00,47.8,47.82,47.73,47.74,32386.0,46.8913,46.9109,46.8226,46.8324,32386.0
2022-11-21 13:50:00,47.73,47.77,47.7,47.7,5688.0,46.8226,46.8619,46.7932,46.7932,5688.0
2022-11-21 13:55:00,47.7,47.72,47.63,47.64,11514.0,46.7932,46.8128,46.7245,46.7343,11514.0
2022-11-21 14:00:00,47.64,47.74,47.64,47.71,8769.0,46.7343,46.8324,46.7343,46.803,8769.0
2022-11-21 14:05:00,47.72,47.78,47.72,47.74,17323.0,46.8128,46.8717,46.8128,46.8324,17323.0
2022-11-21 14:10:00,47.74,47.74,47.66,47.72,17242.0,46.8324,46.8324,46.754,46.8128,17242.0
2022-11-21 14:15:00,47.72,47.76,47.72,47.75,13069.0,46.8128,46.8521,46.8128,46.8422,13069.0
2022-11-21 14:20:00,47.76,47.76,47.59,47.62,12336.0,46.8521,46.8521,46.6853,46.7147,12336.0
2022-11-21 14:25:00,47.62,47.66,47.62,47.62,3873.0,46.7147,46.754,46.7147,46.7147,3873.0
2022-11-21 14:30:00,47.61,47.67,47.61,47.63,6667.0,46.7049,46.7638,46.7049,46.7245,6667.0
2022-11-21 14:35:00,47.62,47.63,47.57,47.63,7926.0,46.7147,46.7245,46.6657,46.7245,7926.0
2022-11-21 14:40:00,47.62,47.64,47.55,47.55,8786.0,46.7147,46.7343,46.646,46.646,8786.0
2022-11-21 14:45:00,47.55,47.6,47.54,47.6,11222.0,46.646,46.6951,46.6362,46.6951,11222.0
2022-11-21 14:50:00,47.58,47.66,47.58,47.63,8995.0,46.6755,46.754,46.6755,46.7245,8995.0
2022-11-21 14:55:00,47.63,47.67,47.58,47.58,20708.0,46.7245,46.7638,46.6755,46.6755,20708.0
2022-11-21 15:00:00,47.57,47.66,47.55,47.64,27447.0,46.6657,46.754,46.646,46.7343,27447.0
2022-11-21 15:05:00,47.64,47.66,47.57,47.63,16262.0,46.7343,46.754,46.6657,46.7245,16262.0
2022-11-21 15:10:00,47.63,47.64,47.58,47.64,313488.0,46.7245,46.7343,46.6755,46.7343,313488.0
2022-11-21 15:15:00,47.62,47.68,47.62,47.66,14918.0,46.7147,46.7736,46.7147,46.754,14918.0
2022-11-21 15:20:00,47.67,47.69,47.53,47.54,18578.0,46.7638,46.7834,46.6264,46.6362,18578.0
2022-11-21 15:25:00,47.55,47.55,47.48,47.53,42293.0,46.646,46.646,46.5774,46.6264,42293.0
2022-11-21 15:30:00,47.53,47.6,47.51,47.52,19881.0,46.6264,46.6951,46.6068,46.6166,19881.0
2022-11-21 15:35:00,47.53,47.58,47.52,47.53,30707.0,46.6264,46.6755,46.6166,46.6264,30707.0
2022-11-21 15:40:00,47.54,47.56,47.48,47.53,14162.0,46.6362,46.6559,46.5774,46.6264,14162.0
2022-11-21 15:45:00,47.54,47.64,47.54,47.63,25928.0,46.6362,46.7343,46.6362,46.7245,25928.0
2022-11-21 15:50:00,47.65,47.72,47.61,47.65,64834.0,46.7441,46.8128,46.7049,46.7441,64834.0
2022-11-21 15:55:00,47.63,47.65,47.55,47.61,52710.0,46.7245,46.7441,46.646,46.7049,52710.0
2022-11-22 09:30:00,48.05,48.13,47.91,47.96,74790.0,47.1365,47.215,46.9992,47.0482,74790.0
2022-11-22 09:35:00,47.96,48.05,47.81,47.87,79764.0,47.0482,47.1365,46.9011,46.96,79764.0
2022-11-22 09:40:00,47.86,47.89,47.72,47.81,50518.0,46.9501,46.9796,46.8128,46.9011,50518.0
2022-11-22 09:45:00,47.8,47.91,47.78,47.84,36315.0,46.8913,46.9992,46.8717,46.9305,36315.0
2022-11-22 09:50:00,47.82,47.89,47.81,47.84,16141.0,46.9109,46.9796,46.9011,46.9305,16141.0
2022-11-22 09:55:00,47.84,47.94,47.82,47.9,8385.0,46.9305,47.0286,46.9109,46.9894,8385.0
2022-11-22 10:00:00,47.86,48.09,47.86,48.01,58675.0,46.9501,47.1758,46.9501,47.0973,58675.0
2022-11-22 10:05:00,48.04,48.13,48.01,48.04,51085.0,47.1267,47.215,47.0973,47.1267,51085.0
2022-11-22 10:10:00,48.07,48.24,48.06,48.23,67328.0,47.1562,47.3229,47.1463,47.3131,67328.0
2022-11-22 10:15:00,48.25,48.27,48.14,48.16,68090.0,47.3327,47.3524,47.2248,47.2444,68090.0
2022-11-22 10:20:00,48.16,48.19,48.13,48.14,34326.0,47.2444,47.2739,47.215,47.2248,34326.0
2022-11-22 10:25:00,48.14,48.21,48.11,48.17,36477.0,47.2248,47.2935,47.1954,47.2543,36477.0
2022-11-22 10:30:00,48.2,48.29,48.08,48.14,46085.0,47.2837,47.372,47.166,47.2248,46085.0
2022-11-22 10:35:00,48.16,48.18,48.08,48.08,15861.0,47.2444,47.2641,47.166,47.166,15861.0
2022-11-22 10:40:00,48.1,48.18,48.07,48.14,123040.0,47.1856,47.2641,47.1562,47.2248,123040.0
2022-11-22 10:45:00,48.15,48.31,48.13,48.28,40232.0,47.2346,47.3916,47.215,47.3622,40232.0
2022-11-22 10:50:00,48.32,48.35,48.28,48.29,43893.0,47.4014,47.4308,47.3622,47.372,43893.0
2022-11-22 10:55:00,48.31,48.36,48.24,48.33,39660.0,47.3916,47.4406,47.3229,47.4112,39660.0
2022-11-22 11:00:00,48.34,48.34,48.23,48.25,21063.0,47.421,47.421,47.3131,47.3327,21063.0
2022-11-22 11:05:00,48.24,48.28,48.21,48.27,11102.0,47.3229,47.3622,47.2935,47.3524,11102.0
2022-11-22 11:10:00,48.28,48.32,48.23,48.23,664615.0,47.3622,47.4014,47.3131,47.3131,664615.0
2022-11-22 11:15:00,48.22,48.27,48.1,48.27,24579.0,47.3033,47.3524,47.1856,47.3524,24579.0
2022-11-22 11:20:00,48.26,48.29,48.24,48.25,31959.0,47.3425,47.372,47.3229,47.3327,31959.0
2022-11-22 11:25:00,48.26,48.3,48.23,48.26,15679.0,47.3425,47.3818,47.3131,47.3425,15679.0
2022-11-22 11:30:00,48.25,48.25,48.15,48.22,19001.0,47.3327,47.3327,47.2346,47.3033,19001.0
2022-11-22 11:35:00,48.22,48.23,48.13,48.19,11684.0,47.3033,47.3131,47.215,47.2739,11684.0
2022-11-22 11:40:00,48.19,48.24,48.17,48.18,8166.0,47.2739,47.3229,47.2543,47.2641,8166.0
2022-11-22 11:45:00,48.19,48.22,48.15,48.22,10401.0,47.2739,47.3033,47.2346,47.3033,10401.0
2022-11-22 11:50:00,48.22,48.25,48.16,48.25,18433.0,47.3033,47.3327,47.2444,47.3327,18433.0
2022-11-22 11:55:00,48.24,48.29,48.23,48.27,23942.0,47.3229,47.372,47.3131,47.3524,23942.0
2022-11-22 12:00:00,48.28,48.36,48.27,48.34,51446.0,47.3622,47.4406,47.3524,47.421,51446.0
2022-11-22 12:05:00,48.31,48.35,48.25,48.29,18920.0,47.3916,47.4308,47.3327,47.372,18920.0
2022-11-22 12:10:00,48.28,48.34,48.28,48.32,17951.0,47.3622,47.421,47.3622,47.4014,17951.0
2022-11-22 12:15:00,48.31,48.39,48.31,48.33,24137.0,47.3916,47.4701,47.3916,47.4112,24137.0
2022-11-22 12:20:00,48.33,48.33,48.24,48.27,34502.0,47.4112,47.4112,47.3229,47.3524,34502.0
2022-11-22 12:25:00,48.27,48.29,48.24,48.29,9966.0,47.3524,47.372,47.3229,47.372,9966.0
2022-11-22 12:30:00,48.28,48.32,48.27,48.3,12625.0,47.3622,47.4014,47.3524,47.3818,12625.0
2022-11-22 12:35:00,48.31,48.33,48.31,48.32,6647.0,47.3916,47.4112,47.3916,47.4014,6647.0
2022-11-22 12:40:00,48.34,48.34,48.28,48.34,6751.0,47.421,47.421,47.3622,47.421,6751.0
2022-11-22 12:45:00,48.34,48.35,48.31,48.32,6703.0,47.421,47.4308,47.3916,47.4014,6703.0
2022-11-22 12:50:00,48.32,48.32,48.28,48.28,9259.0,47.4014,47.4014,47.3622,47.3622,9259.0
2022-11-22 12:55:00,48.28,48.31,48.26,48.28,67283.0,47.3622,47.3916,47.3425,47.3622,67283.0
2022-11-22 13:00:00,48.28,48.35,48.26,48.32,22348.0,47.3622,47.4308,47.3425,47.4014,22348.0
2022-11-22 13:05:00,48.31,48.44,48.28,48.42,60421.0,47.3916,47.5191,47.3622,47.4995,60421.0
2022-11-22 13:10:00,48.43,48.49,48.42,48.47,31717.0,47.5093,47.5682,47.4995,47.5486,31717.0
2022-11-22 13:15:00,48.49,48.51,48.46,48.49,29097.0,47.5682,47.5878,47.5387,47.5682,29097.0
2022-11-22 13:20:00,48.48,48.5,48.44,48.48,14929.0,47.5584,47.578,47.5191,47.5584,14929.0
2022-11-22 13:25:00,48.49,48.54,48.48,48.52,30776.0,47.5682,47.6172,47.5584,47.5976,30776.0
2022-11-22 13:30:00,48.53,48.55,48.5,48.51,80652.0,47.6074,47.627,47.578,47.5878,80652.0
2022-11-22 13:35:00,48.5,48.51,48.45,48.47,43851.0,47.578,47.5878,47.5289,47.5486,43851.0
2022-11-22 13:40:00,48.49,48.51,48.47,48.5,11293.0,47.5682,47.5878,47.5486,47.578,11293.0
2022-11-22 13:45:00,48.5,48.53,48.5,48.53,15346.0,47.578,47.6074,47.578,47.6074,15346.0
2022-11-22 13:50:00,48.54,48.58,48.51,48.57,25623.0,47.6172,47.6565,47.5878,47.6467,25623.0
2022-11-22 13:55:00,48.56,48.57,48.53,48.54,25180.0,47.6368,47.6467,47.6074,47.6172,25180.0
2022-11-22 14:00:00,48.55,48.58,48.49,48.55,21472.0,47.627,47.6565,47.5682,47.627,21472.0
2022-11-22 14:05:00,48.55,48.56,48.47,48.47,16980.0,47.627,47.6368,47.5486,47.5486,16980.0
2022-11-22 14:10:00,48.49,48.5,48.46,48.46,5179.0,47.5682,47.578,47.5387,47.5387,5179.0
2022-11-22 14:15:00,48.47,48.53,48.46,48.51,12978.0,47.5486,47.6074,47.5387,47.5878,12978.0
2022-11-22 14:20:00,48.53,48.54,48.51,48.54,2191.0,47.6074,47.6172,47.5878,47.6172,2191.0
2022-11-22 14:25:00,48.53,48.55,48.52,48.54,20150.0,47.6074,47.627,47.5976,47.6172,20150.0
2022-11-22 14:30:00,48.54,48.54,48.49,48.49,9756.0,47.6172,47.6172,47.5682,47.5682,9756.0
2022-11-22 14:35:00,48.5,48.63,48.5,48.61,45291.0,47.578,47.7055,47.578,47.6859,45291.0
2022-11-22 14:40:00,48.6,48.62,48.5,48.51,26802.0,47.6761,47.6957,47.578,47.5878,26802.0
2022-11-22 14:45:00,48.53,48.57,48.53,48.57,13347.0,47.6074,47.6467,47.6074,47.6467,13347.0
2022-11-22 14:50:00,48.58,48.65,48.57,48.63,14265.0,47.6565,47.7251,47.6467,47.7055,14265.0
2022-11-22 14:55:00,48.63,48.66,48.61,48.64,40139.0,47.7055,47.7349,47.6859,47.7153,40139.0
2022-11-22 15:00:00,48.64,48.76,48.61,48.74,246948.0,47.7153,47.833,47.6859,47.8134,246948.0
2022-11-22 15:05:00,48.74,48.75,48.7,48.74,443834.0,47.8134,47.8232,47.7742,47.8134,443834.0
2022-11-22 15:10:00,48.73,48.75,48.69,48.75,26397.0,47.8036,47.8232,47.7644,47.8232,26397.0
2022-11-22 15:15:00,48.75,48.77,48.69,48.7,32298.0,47.8232,47.8429,47.7644,47.7742,32298.0
2022-11-22 15:20:00,48.7,48.77,48.7,48.77,34122.0,47.7742,47.8429,47.7742,47.8429,34122.0
2022-11-22 15:25:00,48.77,48.78,48.72,48.76,15918.0,47.8429,47.8527,47.7938,47.833,15918.0
2022-11-22 15:30:00,48.75,48.81,48.74,48.81,30905.0,47.8232,47.8821,47.8134,47.8821,30905.0
2022-11-22 15:35:00,48.8,48.82,48.77,48.81,29388.0,47.8723,47.8919,47.8429,47.8821,29388.0
2022-11-22 15:40:00,48.79,48.82,48.77,48.79,11460.0,47.8625,47.8919,47.8429,47.8625,11460.0
2022-11-22 15:45:00,48.78,48.85,48.78,48.83,50479.0,47.8527,47.9213,47.8527,47.9017,50479.0
2022-11-22 15:50:00,48.83,48.9,48.77,48.84,95387.0,47.9017,47.9704,47.8429,47.9115,95387.0
2022-11-22 15:55:00,48.81,48.91,48.79,48.87,82334.0,47.8821,47.9802,47.8625,47.9409,82334.0
2022-11-23 09:30:00,48.76,48.98,48.75,48.96,109870.0,47.833,48.0489,47.8232,48.0292,109870.0
2022-11-23 09:35:00,48.98,49.09,48.98,49.08,52871.0,48.0489,48.1568,48.0489,48.147,52871.0
2022-11-23 09:40:00,49.08,49.08,48.97,49.02,46830.0,48.147,48.147,48.039,48.0881,46830.0
2022-11-23 09:45:00,49.03,49.34,49.0,49.17,253528.0,48.0979,48.402,48.0685,48.2352,253528.0
2022-11-23 09:50:00,49.17,49.32,49.17,49.28,46274.0,48.2352,48.3824,48.2352,48.3432,46274.0
2022-11-23 09:55:00,49.27,49.28,49.18,49.21,57003.0,48.3333,48.3432,48.2451,48.2745,57003.0
2022-11-23 10:00:00,49.23,49.28,49.04,49.26,178770.0,48.2941,48.3432,48.1077,48.3235,178770.0
2022-11-23 10:05:00,49.26,49.38,49.23,49.28,45108.0,48.3235,48.4413,48.2941,48.3432,45108.0
2022-11-23 10:10:00,49.29,49.34,49.26,49.26,47668.0,48.353,48.402,48.3235,48.3235,47668.0
2022-11-23 10:15:00,49.27,49.28,49.16,49.25,39460.0,48.3333,48.3432,48.2254,48.3137,39460.0
2022-11-23 10:20:00,49.23,49.31,49.21,49.31,21928.0,48.2941,48.3726,48.2745,48.3726,21928.0
2022-11-23 10:25:00,49.32,49.35,49.27,49.34,19693.0,48.3824,48.4118,48.3333,48.402,19693.0
2022-11-23 10:30:00,49.34,49.43,49.33,49.39,40068.0,48.402,48.4903,48.3922,48.4511,40068.0
2022-11-23 10:35:00,49.39,49.41,49.36,49.39,93721.0,48.4511,48.4707,48.4216,48.4511,93721.0
2022-11-23 10:40:00,49.4,49.55,49.37,49.42,98830.0,48.4609,48.608,48.4314,48.4805,98830.0
2022-11-23 10:45:00,49.43,49.44,49.32,49.35,37558.0,48.4903,48.5001,48.3824,48.4118,37558.0
2022-11-23 10:50:00,49.35,49.4,49.31,49.37,48913.0,48.4118,48.4609,48.3726,48.4314,48913.0
2022-11-23 10:55:00,49.38,49.4,49.35,49.39,44753.0,48.4413,48.4609,48.4118,48.4511,44753.0
2022-11-23 11:00:00,49.4,49.43,49.32,49.37,40956.0,48.4609,48.4903,48.3824,48.4314,40956.0
2022-11-23 11:05:00,49.36,49.43,49.34,49.41,37152.0,48.4216,48.4903,48.402,48.4707,37152.0
2022-11-23 11:10:00,49.42,49.45,49.38,49.45,8895.0,48.4805,48.5099,48.4413,48.5099,8895.0
2022-11-23 11:15:00,49.44,49.45,49.38,49.38,47258.0,48.5001,48.5099,48.4413,48.4413,47258.0
2022-11-23 11:20:00,49.4,49.49,49.38,49.43,61698.0,48.4609,48.5492,48.4413,48.4903,61698.0
2022-11-23 11:25:00,49.43,49.43,49.33,49.39,19131.0,48.4903,48.4903,48.3922,48.4511,19131.0
2022-11-23 11:30:00,49.39,49.39,49.31,49.34,46503.0,48.4511,48.4511,48.3726,48.402,46503.0
2022-11-23 11:35:00,49.35,49.35,49.3,49.33,18122.0,48.4118,48.4118,48.3628,48.3922,18122.0
2022-11-23 11:40:00,49.33,49.36,49.31,49.33,21695.0,48.3922,48.4216,48.3726,48.3922,21695.0
2022-11-23 11:45:00,49.33,49.33,49.13,49.13,45974.0,48.3922,48.3922,48.196,48.196,45974.0
2022-11-23 11:50:00,49.13,49.19,48.95,48.96,102447.0,48.196,48.2549,48.0194,48.0292,102447.0
2022-11-23 11:55:00,48.93,48.97,48.82,48.96,69449.0,47.9998,48.039,47.8919,48.0292,69449.0
2022-11-23 12:00:00,48.96,49.0,48.93,48.98,41160.0,48.0292,48.0685,47.9998,48.0489,41160.0
2022-11-23 12:05:00,48.99,49.07,48.98,49.07,27576.0,48.0587,48.1371,48.0489,48.1371,27576.0
2022-11-23 12:10:00,49.07,49.1,49.04,49.06,13391.0,48.1371,48.1666,48.1077,48.1273,13391.0
2022-11-23 12:15:00,49.05,49.09,49.03,49.06,23455.0,48.1175,48.1568,48.0979,48.1273,23455.0
2022-11-23 12:20:00,49.05,49.1,49.05,49.07,11025.0,48.1175,48.1666,48.1175,48.1371,11025.0
2022-11-23 12:25:00,49.08,49.12,49.05,49.05,24031.0,48.147,48.1862,48.1175,48.1175,24031.0
2022-11-23 12:30:00,49.09,49.1,49.02,49.07,15286.0,48.1568,48.1666,48.0881,48.1371,15286.0
2022-11-23 12:35:00,49.03,49.08,49.0,49.07,10995.0,48.0979,48.147,48.0685,48.1371,10995.0
2022-11-23 12:40:00,49.07,49.08,48.96,48.97,24110.0,48.1371,48.147,48.0292,48.039,24110.0
2022-11-23 12:45:00,48.96,49.03,48.96,49.02,19493.0,48.0292,48.0979,48.0292,48.0881,19493.0
2022-11-23 12:50:00,49.01,49.02,48.83,48.87,45582.0,48.0783,48.0881,47.9017,47.9409,45582.0
2022-11-23 12:55:00,48.87,48.88,48.72,48.82,68278.0,47.9409,47.9508,47.7938,47.8919,68278.0
2022-11-23 13:00:00,48.82,48.9,48.77,48.9,27867.0,47.8919,47.9704,47.8429,47.9704,27867.0
2022-11-23 13:05:00,48.89,48.91,48.87,48.9,18967.0,47.9606,47.9802,47.9409,47.9704,18967.0
2022-11-23 13:10:00,48.9,48.9,48.85,48.85,15853.0,47.9704,47.9704,47.9213,47.9213,15853.0
2022-11-23 13:15:00,48.85,48.93,48.85,48.93,16574.0,47.9213,47.9998,47.9213,47.9998,16574.0
2022-11-23 13:20:00,48.93,48.98,48.92,48.96,16924.0,47.9998,48.0489,47.99,48.0292,16924.0
2022-11-23 13:25:00,48.96,49.03,48.94,49.03,11156.0,48.0292,48.0979,48.0096,48.0979,11156.0
2022-11-23 13:30:00,49.04,49.09,49.04,49.08,23859.0,48.1077,48.1568,48.1077,48.147,23859.0
2022-11-23 13:35:00,49.08,49.14,49.07,49.12,18347.0,48.147,48.2058,48.1371,48.1862,18347.0
2022-11-23 13:40:00,49.12,49.14,49.1,49.14,10759.0,48.1862,48.2058,48.1666,48.2058,10759.0
2022-11-23 13:45:00,49.12,49.16,49.11,49.12,12427.0,48.1862,48.2254,48.1764,48.1862,12427.0
2022-11-23 13:50:00,49.11,49.11,49.05,49.07,14803.0,48.1764,48.1764,48.1175,48.1371,14803.0
2022-11-23 13:55:00,49.06,49.11,49.06,49.11,19173.0,48.1273,48.1764,48.1273,48.1764,19173.0
2022-11-23 14:00:00,49.11,49.56,48.93,49.54,295731.0,48.1764,48.6178,47.9998,48.5982,295731.0
2022-11-23 14:05:00,49.54,49.54,49.3,49.4,108124.0,48.5982,48.5982,48.3628,48.4609,108124.0
2022-11-23 14:10:00,49.4,49.42,49.19,49.38,52610.0,48.4609,48.4805,48.2549,48.4413,52610.0
2022-11-23 14:15:00,49.38,49.42,49.3,49.32,28711.0,48.4413,48.4805,48.3628,48.3824,28711.0
2022-11-23 14:20:00,49.33,49.46,49.3,49.45,51193.0,48.3922,48.5197,48.3628,48.5099,51193.0
2022-11-23 14:25:00,49.44,49.58,49.44,49.45,65181.0,48.5001,48.6375,48.5001,48.5099,65181.0
2022-11-23 14:30:00,49.45,49.45,49.31,49.32,27997.0,48.5099,48.5099,48.3726,48.3824,27997.0
2022-11-23 14:35:00,49.31,49.31,49.18,49.22,51581.0,48.3726,48.3726,48.2451,48.2843,51581.0
2022-11-23 14:40:00,49.21,49.36,49.21,49.35,17561.0,48.2745,48.4216,48.2745,48.4118,17561.0
2022-11-23 14:45:00,49.34,49.49,49.31,49.46,50733.0,48.402,48.5492,48.3726,48.5197,50733.0
2022-11-23 14:50:00,49.47,49.52,49.38,49.38,46867.0,48.5295,48.5786,48.4413,48.4413,46867.0
2022-11-23 14:55:00,49.39,49.47,49.39,49.41,41468.0,48.4511,48.5295,48.4511,48.4707,41468.0
2022-11-23 15:00:00,49.41,49.44,49.34,49.42,38856.0,48.4707,48.5001,48.402,48.4805,38856.0
2022-11-23 15:05:00,49.41,49.5,49.41,49.48,71442.0,48.4707,48.559,48.4707,48.5394,71442.0
2022-11-23 15:10:00,49.45,49.49,49.41,49.47,20286.0,48.5099,48.5492,48.4707,48.5295,20286.0
2022-11-23 15:15:00,49.48,49.6,49.46,49.57,83093.0,48.5394,48.6571,48.5197,48.6276,83093.0
2022-11-23 15:20:00,49.57,49.58,49.44,49.52,65703.0,48.6276,48.6375,48.5001,48.5786,65703.0
2022-11-23 15:25:00,49.52,49.54,49.46,49.47,50668.0,48.5786,48.5982,48.5197,48.5295,50668.0
2022-11-23 15:30:00,49.46,49.47,49.36,49.38,21160.0,48.5197,48.5295,48.4216,48.4413,21160.0
2022-11-23 15:35:00,49.36,49.43,49.34,49.43,54011.0,48.4216,48.4903,48.402,48.4903,54011.0
2022-11-23 15:40:00,49.43,49.43,49.37,49.41,16927.0,48.4903,48.4903,48.4314,48.4707,16927.0
2022-11-23 15:45:00,49.4,49.4,49.3,49.32,46668.0,48.4609,48.4609,48.3628,48.3824,46668.0
2022-11-23 15:50:00,49.34,49.45,49.34,49.39,36815.0,48.402,48.5099,48.402,48.4511,36815.0
2022-11-23 15:55:00,49.37,49.47,49.34,49.47,95784.0,48.4314,48.5295,48.402,48.5295,95784.0
2022-11-25 09:30:00,49.33,49.39,49.25,49.27,46714.0,48.3922,48.4511,48.3137,48.3333,46714.0
2022-11-25 09:35:00,49.26,49.42,49.25,49.37,30508.0,48.3235,48.4805,48.3137,48.4314,30508.0
2022-11-25 09:40:00,49.35,49.41,49.31,49.36,66345.0,48.4118,48.4707,48.3726,48.4216,66345.0
2022-11-25 09:45:00,49.35,49.39,49.31,49.32,15610.0,48.4118,48.4511,48.3726,48.3824,15610.0
2022-11-25 09:50:00,49.33,49.44,49.33,49.4,14854.0,48.3922,48.5001,48.3922,48.4609,14854.0
2022-11-25 09:55:00,49.4,49.49,49.38,49.47,20604.0,48.4609,48.5492,48.4413,48.5295,20604.0
2022-11-25 10:00:00,49.47,49.52,49.43,49.51,24258.0,48.5295,48.5786,48.4903,48.5688,24258.0
2022-11-25 10:05:00,49.51,49.53,49.48,49.49,14907.0,48.5688,48.5884,48.5394,48.5492,14907.0
2022-11-25 10:10:00,49.5,49.54,49.46,49.48,20042.0,48.559,48.5982,48.5197,48.5394,20042.0
2022-11-25 10:15:00,49.48,49.55,49.48,49.52,13651.0,48.5394,48.608,48.5394,48.5786,13651.0
2022-11-25 10:20:00,49.51,49.55,49.49,49.51,12610.0,48.5688,48.608,48.5492,48.5688,12610.0
2022-11-25 10:25:00,49.5,49.53,49.46,49.48,30258.0,48.559,48.5884,48.5197,48.5394,30258.0
2022-11-25 10:30:00,49.48,49.51,49.44,49.49,15663.0,48.5394,48.5688,48.5001,48.5492,15663.0
2022-11-25 10:35:00,49.49,49.52,49.44,49.45,7207.0,48.5492,48.5786,48.5001,48.5099,7207.0
2022-11-25 10:40:00,49.47,49.49,49.45,49.48,11836.0,48.5295,48.5492,48.5099,48.5394,11836.0
2022-11-25 10:45:00,49.48,49.53,49.46,49.53,7700.0,48.5394,48.5884,48.5197,48.5884,7700.0
2022-11-25 10:50:00,49.52,49.52,49.48,49.52,8747.0,48.5786,48.5786,48.5394,48.5786,8747.0
2022-11-25 10:55:00,49.52,49.54,49.5,49.52,7485.0,48.5786,48.5982,48.559,48.5786,7485.0
2022-11-25 11:00:00,49.52,49.58,49.49,49.56,20812.0,48.5786,48.6375,48.5492,48.6178,20812.0
2022-11-25 11:05:00,49.55,49.58,49.54,49.56,7906.0,48.608,48.6375,48.5982,48.6178,7906.0
2022-11-25 11:10:00,49.56,49.56,49.49,49.5,11300.0,48.6178,48.6178,48.5492,48.559,11300.0
2022-11-25 11:15:00,49.49,49.52,49.48,49.5,17863.0,48.5492,48.5786,48.5394,48.559,17863.0
2022-11-25 11:20:00,49.51,49.51,49.47,49.48,8016.0,48.5688,48.5688,48.5295,48.5394,8016.0
2022-11-25 11:25:00,49.48,49.48,49.42,49.43,12388.0,48.5394,48.5394,48.4805,48.4903,12388.0
2022-11-25 11:30:00,49.44,49.44,49.36,49.41,151735.0,48.5001,48.5001,48.4216,48.4707,151735.0
2022-11-25 11:35:00,49.42,49.45,49.4,49.45,16914.0,48.4805,48.5099,48.4609,48.5099,16914.0
2022-11-25 11:40:00,49.45,49.46,49.41,49.46,16929.0,48.5099,48.5197,48.4707,48.5197,16929.0
2022-11-25 11:45:00,49.46,49.49,49.45,49.48,22831.0,48.5197,48.5492,48.5099,48.5394,22831.0
2022-11-25 11:50:00,49.49,49.5,49.47,49.49,14358.0,48.5492,48.559,48.5295,48.5492,14358.0
2022-11-25 11:55:00,49.48,49.51,49.47,49.47,18322.0,48.5394,48.5688,48.5295,48.5295,18322.0
2022-11-25 12:00:00,49.48,49.48,49.45,49.46,16727.0,48.5394,48.5394,48.5099,48.5197,16727.0
2022-11-25 12:05:00,49.44,49.47,49.41,49.43,18010.0,48.5001,48.5295,48.4707,48.4903,18010.0
2022-11-25 12:10:00,49.43,49.46,49.42,49.45,20000.0,48.4903,48.5197,48.4805,48.5099,20000.0
2022-11-25 12:15:00,49.45,49.45,49.42,49.44,18872.0,48.5099,48.5099,48.4805,48.5001,18872.0
2022-11-25 12:20:00,49.45,49.46,49.43,49.45,12183.0,48.5099,48.5197,48.4903,48.5099,12183.0
2022-11-25 12:25:00,49.45,49.51,49.45,49.49,20085.0,48.5099,48.5688,48.5099,48.5492,20085.0
2022-11-25 12:30:00,49.49,49.49,49.4,49.41,10313.0,48.5492,48.5492,48.4609,48.4707,10313.0
2022-11-25 12:35:00,49.39,49.44,49.38,49.42,15458.0,48.4511,48.5001,48.4413,48.4805,15458.0
2022-11-25 12:40:00,49.42,49.43,49.38,49.39,11269.0,48.4805,48.4903,48.4413,48.4511,11269.0
2022-11-25 12:45:00,49.38,49.39,49.32,49.33,12418.0,48.4413,48.4511,48.3824,48.3922,12418.0
2022-11-25 12:50:00,49.33,49.4,49.33,49.37,38207.0,48.3922,48.4609,48.3922,48.4314,38207.0
2022-11-25 12:55:00,49.36,49.43,49.32,49.42,85666.0,48.4216,48.4903,48.3824,48.4805,85666.0
2022-11-28 09:30:00,48.64,48.95,48.62,48.92,108833.0,47.7153,48.0194,47.6957,47.99,108833.0
2022-11-28 09:35:00,48.95,49.05,48.94,48.97,70261.0,48.0194,48.1175,48.0096,48.039,70261.0
2022-11-28 09:40:00,48.98,48.98,48.88,48.93,22341.0,48.0489,48.0489,47.9508,47.9998,22341.0
2022-11-28 09:45:00,48.93,48.98,48.87,48.88,33521.0,47.9998,48.0489,47.9409,47.9508,33521.0
2022-11-28 09:50:00,48.9,48.91,48.83,48.86,29628.0,47.9704,47.9802,47.9017,47.9311,29628.0
2022-11-28 09:55:00,48.85,48.86,48.76,48.83,24611.0,47.9213,47.9311,47.833,47.9017,24611.0
2022-11-28 10:00:00,48.8,48.85,48.75,48.83,30851.0,47.8723,47.9213,47.8232,47.9017,30851.0
2022-11-28 10:05:00,48.84,48.86,48.77,48.84,32603.0,47.9115,47.9311,47.8429,47.9115,32603.0
2022-11-28 10:10:00,48.82,48.88,48.75,48.88,34913.0,47.8919,47.9508,47.8232,47.9508,34913.0
2022-11-28 10:15:00,48.87,48.89,48.82,48.89,13574.0,47.9409,47.9606,47.8919,47.9606,13574.0
2022-11-28 10:20:00,48.88,48.92,48.64,48.7,74854.0,47.9508,47.99,47.7153,47.7742,74854.0
2022-11-28 10:25:00,48.69,48.7,48.57,48.7,54464.0,47.7644,47.7742,47.6467,47.7742,54464.0
2022-11-28 10:30:00,48.69,48.72,48.64,48.65,19909.0,47.7644,47.7938,47.7153,47.7251,19909.0
2022-11-28 10:35:00,48.64,48.75,48.64,48.72,12620.0,47.7153,47.8232,47.7153,47.7938,12620.0
2022-11-28 10:40:00,48.71,48.73,48.67,48.67,12531.0,47.784,47.8036,47.7448,47.7448,12531.0
2022-11-28 10:45:00,48.66,48.71,48.6,48.61,14657.0,47.7349,47.784,47.6761,47.6859,14657.0
2022-11-28 10:50:00,48.61,48.61,48.47,48.52,55136.0,47.6859,47.6859,47.5486,47.5976,55136.0
2022-11-28 10:55:00,48.51,48.56,48.48,48.49,22978.0,47.5878,47.6368,47.5584,47.5682,22978.0
2022-11-28 11:00:00,48.5,48.58,48.5,48.51,24356.0,47.578,47.6565,47.578,47.5878,24356.0
2022-11-28 11:05:00,48.5,48.54,48.41,48.52,62524.0,47.578,47.6172,47.4897,47.5976,62524.0
2022-11-28 11:10:00,48.51,48.57,48.47,48.55,21749.0,47.5878,47.6467,47.5486,47.627,21749.0
2022-11-28 11:15:00,48.53,48.58,48.52,48.52,20337.0,47.6074,47.6565,47.5976,47.5976,20337.0
2022-11-28 11:20:00,48.51,48.55,48.48,48.52,25139.0,47.5878,47.627,47.5584,47.5976,25139.0
2022-11-28 11:25:00,48.52,48.56,48.47,48.48,35252.0,47.5976,47.6368,47.5486,47.5584,35252.0
2022-11-28 11:30:00,48.51,48.53,48.48,48.49,7923.0,47.5878,47.6074,47.5584,47.5682,7923.0
2022-11-28 11:35:00,48.48,48.54,48.46,48.54,14836.0,47.5584,47.6172,47.5387,47.6172,14836.0
2022-11-28 11:40:00,48.54,48.61,48.5,48.57,12679.0,47.6172,47.6859,47.578,47.6467,12679.0
2022-11-28 11:45:00,48.57,48.62,48.54,48.6,7476.0,47.6467,47.6957,47.6172,47.6761,7476.0
2022-11-28 11:50:00,48.58,48.62,48.58,48.62,10341.0,47.6565,47.6957,47.6565,47.6957,10341.0
2022-11-28 11:55:00,48.61,48.63,48.58,48.58,18631.0,47.6859,47.7055,47.6565,47.6565,18631.0
2022-11-28 12:00:00,48.58,48.64,48.27,48.46,74186.0,47.6565,47.7153,47.3524,47.5387,74186.0
2022-11-28 12:05:00,48.44,48.71,48.36,48.36,65547.0,47.5191,47.784,47.4406,47.4406,65547.0
2022-11-28 12:10:00,48.36,48.41,48.32,48.37,25076.0,47.4406,47.4897,47.4014,47.4505,25076.0
2022-11-28 12:15:00,48.4,48.56,48.4,48.55,29750.0,47.4799,47.6368,47.4799,47.627,29750.0
2022-11-28 12:20:00,48.54,48.58,48.51,48.52,14804.0,47.6172,47.6565,47.5878,47.5976,14804.0
2022-11-28 12:25:00,48.52,48.56,48.49,48.53,22750.0,47.5976,47.6368,47.5682,47.6074,22750.0
2022-11-28 12:30:00,48.5,48.59,48.5,48.54,7711.0,47.578,47.6663,47.578,47.6172,7711.0
2022-11-28 12:35:00,48.55,48.6,48.55,48.56,12107.0,47.627,47.6761,47.627,47.6368,12107.0
2022-11-28 12:40:00,48.56,48.57,48.52,48.54,15806.0,47.6368,47.6467,47.5976,47.6172,15806.0
2022-11-28 12:45:00,48.52,48.56,48.46,48.48,19948.0,47.5976,47.6368,47.5387,47.5584,19948.0
2022-11-28 12:50:00,48.47,48.47,48.26,48.28,77538.0,47.5486,47.5486,47.3425,47.3622,77538.0
2022-11-28 12:55:00,48.28,48.33,48.27,48.27,27270.0,47.3622,47.4112,47.3524,47.3524,27270.0
2022-11-28 13:00:00,48.27,48.32,48.26,48.3,21960.0,47.3524,47.4014,47.3425,47.3818,21960.0
2022-11-28 13:05:00,48.32,48.35,48.28,48.29,17067.0,47.4014,47.4308,47.3622,47.372,17067.0
2022-11-28 13:10:00,48.29,48.34,48.23,48.34,47500.0,47.372,47.421,47.3131,47.421,47500.0
2022-11-28 13:15:00,48.34,48.35,48.31,48.33,14324.0,47.421,47.4308,47.3916,47.4112,14324.0
2022-11-28 13:20:00,48.35,48.36,48.33,48.33,9261.0,47.4308,47.4406,47.4112,47.4112,9261.0
2022-11-28 13:25:00,48.35,48.36,48.3,48.32,3975.0,47.4308,47.4406,47.3818,47.4014,3975.0
2022-11-28 13:30:00,48.32,48.32,48.24,48.24,6204.0,47.4014,47.4014,47.3229,47.3229,6204.0
2022-11-28 13:35:00,48.24,48.31,48.22,48.28,7100.0,47.3229,47.3916,47.3033,47.3622,7100.0
2022-11-28 13:40:00,48.29,48.29,48.21,48.21,12217.0,47.372,47.372,47.2935,47.2935,12217.0
2022-11-28 13:45:00,48.19,48.22,48.17,48.19,47840.0,47.2739,47.3033,47.2543,47.2739,47840.0
2022-11-28 13:50:00,48.19,48.2,48.12,48.14,32802.0,47.2739,47.2837,47.2052,47.2248,32802.0
2022-11-28 13:55:00,48.14,48.15,47.99,48.01,91907.0,47.2248,47.2346,47.0777,47.0973,91907.0
2022-11-28 14:00:00,48.0,48.06,47.96,47.96,19034.0,47.0875,47.1463,47.0482,47.0482,19034.0
2022-11-28 14:05:00,47.98,48.01,47.91,47.92,68866.0,47.0679,47.0973,46.9992,47.009,68866.0
2022-11-28 14:10:00,47.91,47.95,47.9,47.91,18324.0,46.9992,47.0384,46.9894,46.9992,18324.0
2022-11-28 14:15:00,47.91,47.97,47.9,47.94,17139.0,46.9992,47.0581,46.9894,47.0286,17139.0
2022-11-28 14:20:00,47.93,47.94,47.84,47.89,81292.0,47.0188,47.0286,46.9305,46.9796,81292.0
2022-11-28 14:25:00,47.87,47.91,47.86,47.87,10895.0,46.96,46.9992,46.9501,46.96,10895.0
2022-11-28 14:30:00,47.87,47.92,47.83,47.9,18255.0,46.96,47.009,46.9207,46.9894,18255.0
2022-11-28 14:35:00,47.9,47.95,47.88,47.95,19530.0,46.9894,47.0384,46.9698,47.0384,19530.0
2022-11-28 14:40:00,47.93,47.96,47.91,47.96,13850.0,47.0188,47.0482,46.9992,47.0482,13850.0
2022-11-28 14:45:00,47.95,47.97,47.9,47.91,15747.0,47.0384,47.0581,46.9894,46.9992,15747.0
2022-11-28 14:50:00,47.92,47.95,47.91,47.95,10062.0,47.009,47.0384,46.9992,47.0384,10062.0
2022-11-28 14:55:00,47.92,47.94,47.84,47.87,33462.0,47.009,47.0286,46.9305,46.96,33462.0
2022-11-28 15:00:00,47.87,47.89,47.83,47.84,42549.0,46.96,46.9796,46.9207,46.9305,42549.0
2022-11-28 15:05:00,47.84,47.88,47.81,47.82,12911.0,46.9305,46.9698,46.9011,46.9109,12911.0
2022-11-28 15:10:00,47.81,47.82,47.72,47.73,31570.0,46.9011,46.9109,46.8128,46.8226,31570.0
2022-11-28 15:15:00,47.75,47.75,47.69,47.73,72888.0,46.8422,46.8422,46.7834,46.8226,72888.0
2022-11-28 15:20:00,47.75,47.77,47.7,47.7,47811.0,46.8422,46.8619,46.7932,46.7932,47811.0
2022-11-28 15:25:00,47.69,47.7,47.65,47.68,47581.0,46.7834,46.7932,46.7441,46.7736,47581.0
2022-11-28 15:30:00,47.69,47.71,47.65,47.7,27947.0,46.7834,46.803,46.7441,46.7932,27947.0
2022-11-28 15:35:00,47.69,47.76,47.69,47.74,23941.0,46.7834,46.8521,46.7834,46.8324,23941.0
2022-11-28 15:40:00,47.73,47.83,47.71,47.83,33319.0,46.8226,46.9207,46.803,46.9207,33319.0
2022-11-28 15:45:00,47.82,47.84,47.69,47.69,58330.0,46.9109,46.9305,46.7834,46.7834,58330.0
2022-11-28 15:50:00,47.69,47.82,47.69,47.81,113069.0,46.7834,46.9109,46.7834,46.9011,113069.0
2022-11-28 15:55:00,47.79,47.94,47.79,47.85,85574.0,46.8815,47.0286,46.8815,46.9403,85574.0
2022-11-29 09:30:00,47.86,48.01,47.77,48.0,525575.0,46.9501,47.0973,46.8619,47.0875,525575.0
2022-11-29 09:35:00,47.96,47.97,47.85,47.87,54061.0,47.0482,47.0581,46.9403,46.96,54061.0
2022-11-29 09:40:00,47.9,47.99,47.74,47.8,62405.0,46.9894,47.0777,46.8324,46.8913,62405.0
2022-11-29 09:45:00,47.79,47.82,47.72,47.81,32222.0,46.8815,46.9109,46.8128,46.9011,32222.0
2022-11-29 09:50:00,47.75,47.8,47.72,47.77,139023.0,46.8422,46.8913,46.8128,46.8619,139023.0
2022-11-29 09:55:00,47.76,47.81,47.68,47.78,107872.0,46.8521,46.9011,46.7736,46.8717,107872.0
2022-11-29 10:00:00,47.78,47.92,47.77,47.82,43239.0,46.8717,47.009,46.8619,46.9109,43239.0
2022-11-29 10:05:00,47.84,47.94,47.75,47.88,47957.0,46.9305,47.0286,46.8422,46.9698,47957.0
2022-11-29 10:10:00,47.9,47.92,47.71,47.8,34198.0,46.9894,47.009,46.803,46.8913,34198.0
2022-11-29 10:15:00,47.79,47.97,47.78,47.93,24725.0,46.8815,47.0581,46.8717,47.0188,24725.0
2022-11-29 10:20:00,47.93,48.0,47.9,47.97,39283.0,47.0188,47.0875,46.9894,47.0581,39283.0
2022-11-29 10:25:00,47.97,48.11,47.95,48.11,45802.0,47.0581,47.1954,47.0384,47.1954,45802.0
2022-11-29 10:30:00,48.12,48.17,48.07,48.07,29347.0,47.2052,47.2543,47.1562,47.1562,29347.0
2022-11-29 10:35:00,48.07,48.09,48.03,48.07,20114.0,47.1562,47.1758,47.1169,47.1562,20114.0
2022-11-29 10:40:00,48.07,48.11,48.01,48.03,16208.0,47.1562,47.1954,47.0973,47.1169,16208.0
2022-11-29 10:45:00,48.03,48.11,48.02,48.08,32131.0,47.1169,47.1954,47.1071,47.166,32131.0
2022-11-29 10:50:00,48.07,48.11,47.94,47.96,35944.0,47.1562,47.1954,47.0286,47.0482,35944.0
2022-11-29 10:55:00,47.96,48.02,47.94,47.95,17917.0,47.0482,47.1071,47.0286,47.0384,17917.0
2022-11-29 11:00:00,47.95,47.98,47.63,47.69,227009.0,47.0384,47.0679,46.7245,46.7834,227009.0
2022-11-29 11:05:00,47.69,47.7,47.45,47.45,106379.0,46.7834,46.7932,46.5479,46.5479,106379.0
2022-11-29 11:10:00,47.45,47.53,47.4,47.5,151347.0,46.5479,46.6264,46.4989,46.597,151347.0
2022-11-29 11:15:00,47.49,47.49,47.26,47.28,71690.0,46.5872,46.5872,46.3616,46.3812,71690.0
2022-11-29 11:20:00,47.27,47.35,47.22,47.32,50686.0,46.3714,46.4498,46.3223,46.4204,50686.0
2022-11-29 11:25:00,47.31,47.37,47.26,47.31,23686.0,46.4106,46.4695,46.3616,46.4106,23686.0
2022-11-29 11:30:00,47.3,47.44,47.27,47.41,37240.0,46.4008,46.5381,46.3714,46.5087,37240.0
2022-11-29 11:35:00,47.41,47.44,47.34,47.43,19409.0,46.5087,46.5381,46.44,46.5283,19409.0
2022-11-29 11:40:00,47.43,47.44,47.36,47.4,14870.0,46.5283,46.5381,46.4597,46.4989,14870.0
2022-11-29 11:45:00,47.4,47.46,47.37,47.46,15805.0,46.4989,46.5578,46.4695,46.5578,15805.0
2022-11-29 11:50:00,47.44,47.48,47.36,47.47,37742.0,46.5381,46.5774,46.4597,46.5676,37742.0
2022-11-29 11:55:00,47.47,47.54,47.45,47.54,26370.0,46.5676,46.6362,46.5479,46.6362,26370.0
2022-11-29 12:00:00,47.54,47.54,47.45,47.48,21552.0,46.6362,46.6362,46.5479,46.5774,21552.0
2022-11-29 12:05:00,47.47,47.55,47.47,47.51,3617.0,46.5676,46.646,46.5676,46.6068,3617.0
2022-11-29 12:10:00,47.5,47.51,47.42,47.47,8654.0,46.597,46.6068,46.5185,46.5676,8654.0
2022-11-29 12:15:00,47.51,47.54,47.42,47.54,8324.0,46.6068,46.6362,46.5185,46.6362,8324.0
2022-11-29 12:20:00,47.53,47.53,47.43,47.46,5084.0,46.6264,46.6264,46.5283,46.5578,5084.0
2022-11-29 12:25:00,47.43,47.5,47.4,47.45,9902.0,46.5283,46.597,46.4989,46.5479,9902.0
2022-11-29 12:30:00,47.45,47.5,47.44,47.48,22856.0,46.5479,46.597,46.5381,46.5774,22856.0
2022-11-29 12:35:00,47.49,47.66,47.46,47.61,32478.0,46.5872,46.754,46.5578,46.7049,32478.0
2022-11-29 12:40:00,47.62,47.68,47.62,47.65,108230.0,46.7147,46.7736,46.7147,46.7441,108230.0
2022-11-29 12:45:00,47.65,47.67,47.58,47.63,17788.0,46.7441,46.7638,46.6755,46.7245,17788.0
2022-11-29 12:50:00,47.62,47.67,47.6,47.61,6482.0,46.7147,46.7638,46.6951,46.7049,6482.0
2022-11-29 12:55:00,47.6,47.65,47.6,47.61,9581.0,46.6951,46.7441,46.6951,46.7049,9581.0
2022-11-29 13:00:00,47.61,47.62,47.5,47.55,21663.0,46.7049,46.7147,46.597,46.646,21663.0
2022-11-29 13:05:00,47.54,47.6,47.52,47.53,8702.0,46.6362,46.6951,46.6166,46.6264,8702.0
2022-11-29 13:10:00,47.53,47.63,47.51,47.63,8783.0,46.6264,46.7245,46.6068,46.7245,8783.0
2022-11-29 13:15:00,47.62,47.63,47.47,47.5,31400.0,46.7147,46.7245,46.5676,46.597,31400.0
2022-11-29 13:20:00,47.5,47.5,47.44,47.48,8295.0,46.597,46.597,46.5381,46.5774,8295.0
2022-11-29 13:25:00,47.47,47.47,47.37,47.38,35859.0,46.5676,46.5676,46.4695,46.4793,35859.0
2022-11-29 13:30:00,47.38,47.44,47.37,47.42,218924.0,46.4793,46.5381,46.4695,46.5185,218924.0
2022-11-29 13:35:00,47.43,47.51,47.43,47.5,12910.0,46.5283,46.6068,46.5283,46.597,12910.0
2022-11-29 13:40:00,47.5,47.53,47.49,47.53,10724.0,46.597,46.6264,46.5872,46.6264,10724.0
2022-11-29 13:45:00,47.52,47.55,47.52,47.53,21733.0,46.6166,46.646,46.6166,46.6264,21733.0
2022-11-29 13:50:00,47.52,47.56,47.48,47.56,25150.0,46.6166,46.6559,46.5774,46.6559,25150.0
2022-11-29 13:55:00,47.57,47.63,47.56,47.62,12674.0,46.6657,46.7245,46.6559,46.7147,12674.0
2022-11-29 14:00:00,47.63,47.87,47.62,47.83,124802.0,46.7245,46.96,46.7147,46.9207,124802.0
2022-11-29 14:05:00,47.84,47.84,47.77,47.8,15991.0,46.9305,46.9305,46.8619,46.8913,15991.0
2022-11-29 14:10:00,47.79,47.81,47.74,47.78,10396.0,46.8815,46.9011,46.8324,46.8717,10396.0
2022-11-29 14:15:00,47.78,47.79,47.73,47.73,8804.0,46.8717,46.8815,46.8226,46.8226,8804.0
2022-11-29 14:20:00,47.74,47.76,47.64,47.64,19690.0,46.8324,46.8521,46.7343,46.7343,19690.0
2022-11-29 14:25:00,47.65,47.66,47.55,47.56,18899.0,46.7441,46.754,46.646,46.6559,18899.0
2022-11-29 14:30:00,47.57,47.58,47.5,47.55,23335.0,46.6657,46.6755,46.597,46.646,23335.0
2022-11-29 14:35:00,47.54,47.57,47.47,47.53,25283.0,46.6362,46.6657,46.5676,46.6264,25283.0
2022-11-29 14:40:00,47.54,47.56,47.43,47.46,16985.0,46.6362,46.6559,46.5283,46.5578,16985.0
2022-11-29 14:45:00,47.45,47.47,47.44,47.47,18331.0,46.5479,46.5676,46.5381,46.5676,18331.0
2022-11-29 14:50:00,47.47,47.53,47.46,47.47,24267.0,46.5676,46.6264,46.5578,46.5676,24267.0
2022-11-29 14:55:00,47.48,47.56,47.47,47.56,42453.0,46.5774,46.6559,46.5676,46.6559,42453.0
2022-11-29 15:00:00,47.56,47.6,47.5,47.51,40775.0,46.6559,46.6951,46.597,46.6068,40775.0
2022-11-29 15:05:00,47.51,47.65,47.51,47.65,41091.0,46.6068,46.7441,46.6068,46.7441,41091.0
2022-11-29 15:10:00,47.62,47.65,47.59,47.64,11373.0,46.7147,46.7441,46.6853,46.7343,11373.0
2022-11-29 15:15:00,47.64,47.67,47.6,47.62,17753.0,46.7343,46.7638,46.6951,46.7147,17753.0
2022-11-29 15:20:00,47.61,47.69,47.55,47.56,89490.0,46.7049,46.7834,46.646,46.6559,89490.0
2022-11-29 15:25:00,47.58,47.65,47.55,47.63,25034.0,46.6755,46.7441,46.646,46.7245,25034.0
2022-11-29 15:30:00,47.61,47.72,47.58,47.71,13878.0,46.7049,46.8128,46.6755,46.803,13878.0
2022-11-29 15:35:00,47.72,47.74,47.61,47.62,30834.0,46.8128,46.8324,46.7049,46.7147,30834.0
2022-11-29 15:40:00,47.67,47.74,47.65,47.66,11611.0,46.7638,46.8324,46.7441,46.754,11611.0
2022-11-29 15:45:00,47.64,47.66,47.57,47.66,30646.0,46.7343,46.754,46.6657,46.754,30646.0
2022-11-29 15:50:00,47.68,47.73,47.57,47.62,30607.0,46.7736,46.8226,46.6657,46.7147,30607.0
2022-11-29 15:55:00,47.6,47.75,47.6,47.7,45872.0,46.6951,46.8422,46.6951,46.7932,45872.0
2022-11-30 09:30:00,47.72,47.9,47.71,47.87,115586.0,46.8128,46.9894,46.803,46.96,115586.0
2022-11-30 09:35:00,47.87,47.9,47.59,47.61,175614.0,46.96,46.9894,46.6853,46.7049,175614.0
2022-11-30 09:40:00,47.63,47.87,47.62,47.82,209847.0,46.7245,46.96,46.7147,46.9109,209847.0
2022-11-30 09:45:00,47.84,47.85,47.65,47.66,35339.0,46.9305,46.9403,46.7441,46.754,35339.0
2022-11-30 09:50:00,47.68,47.72,47.62,47.64,52198.0,46.7736,46.8128,46.7147,46.7343,52198.0
2022-11-30 09:55:00,47.65,47.7,47.63,47.66,26063.0,46.7441,46.7932,46.7245,46.754,26063.0
2022-11-30 10:00:00,47.66,47.71,47.43,47.58,159565.0,46.754,46.803,46.5283,46.6755,159565.0
2022-11-30 10:05:00,47.58,47.68,47.52,47.66,118894.0,46.6755,46.7736,46.6166,46.754,118894.0
2022-11-30 10:10:00,47.65,47.68,47.51,47.54,29462.0,46.7441,46.7736,46.6068,46.6362,29462.0
2022-11-30 10:15:00,47.52,47.55,47.43,47.44,97407.0,46.6166,46.646,46.5283,46.5381,97407.0
2022-11-30 10:20:00,47.44,47.51,47.41,47.49,29642.0,46.5381,46.6068,46.5087,46.5872,29642.0
2022-11-30 10:25:00,47.49,47.49,47.36,47.41,67460.0,46.5872,46.5872,46.4597,46.5087,67460.0
2022-11-30 10:30:00,47.44,47.47,47.37,47.42,25594.0,46.5381,46.5676,46.4695,46.5185,25594.0
2022-11-30 10:35:00,47.43,47.51,47.42,47.51,50599.0,46.5283,46.6068,46.5185,46.6068,50599.0
2022-11-30 10:40:00,47.51,47.56,47.49,47.54,32921.0,46.6068,46.6559,46.5872,46.6362,32921.0
2022-11-30 10:45:00,47.52,47.52,47.38,47.39,25895.0,46.6166,46.6166,46.4793,46.4891,25895.0
2022-11-30 10:50:00,47.39,47.46,47.34,47.38,23258.0,46.4891,46.5578,46.44,46.4793,23258.0
2022-11-30 10:55:00,47.39,47.45,47.39,47.44,3200.0,46.4891,46.5479,46.4891,46.5381,3200.0
2022-11-30 11:00:00,47.43,47.46,47.32,47.35,70564.0,46.5283,46.5578,46.4204,46.4498,70564.0
2022-11-30 11:05:00,47.35,47.55,47.35,47.55,82818.0,46.4498,46.646,46.4498,46.646,82818.0
2022-11-30 11:10:00,47.52,47.59,47.51,47.59,94670.0,46.6166,46.6853,46.6068,46.6853,94670.0
2022-11-30 11:15:00,47.58,47.62,47.52,47.57,14842.0,46.6755,46.7147,46.6166,46.6657,14842.0
2022-11-30 11:20:00,47.57,47.62,47.55,47.58,18526.0,46.6657,46.7147,46.646,46.6755,18526.0
2022-11-30 11:25:00,47.57,47.68,47.56,47.64,45034.0,46.6657,46.7736,46.6559,46.7343,45034.0
2022-11-30 11:30:00,47.65,47.74,47.63,47.7,81740.0,46.7441,46.8324,46.7245,46.7932,81740.0
2022-11-30 11:35:00,47.69,47.74,47.69,47.71,32858.0,46.7834,46.8324,46.7834,46.803,32858.0
2022-11-30 11:40:00,47.73,47.74,47.68,47.69,20380.0,46.8226,46.8324,46.7736,46.7834,20380.0
2022-11-30 11:45:00,47.68,47.71,47.66,47.7,12672.0,46.7736,46.803,46.754,46.7932,12672.0
2022-11-30 11:50:00,47.71,47.72,47.64,47.65,57356.0,46.803,46.8128,46.7343,46.7441,57356.0
2022-11-30 11:55:00,47.65,47.68,47.64,47.65,8478.0,46.7441,46.7736,46.7343,46.7441,8478.0
2022-11-30 12:00:00,47.65,47.68,47.64,47.68,4887.0,46.7441,46.7736,46.7343,46.7736,4887.0
2022-11-30 12:05:00,47.7,47.7,47.55,47.57,12214.0,46.7932,46.7932,46.646,46.6657,12214.0
2022-11-30 12:10:00,47.57,47.59,47.54,47.57,14859.0,46.6657,46.6853,46.6362,46.6657,14859.0
2022-11-30 12:15:00,47.54,47.54,47.37,47.38,9893.0,46.6362,46.6362,46.4695,46.4793,9893.0
2022-11-30 12:20:00,47.37,47.39,47.25,47.35,190157.0,46.4695,46.4891,46.3517,46.4498,190157.0
2022-11-30 12:25:00,47.35,47.39,47.34,47.35,11672.0,46.4498,46.4891,46.44,46.4498,11672.0
2022-11-30 12:30:00,47.34,47.38,47.33,47.36,16476.0,46.44,46.4793,46.4302,46.4597,16476.0
2022-11-30 12:35:00,47.35,47.37,47.27,47.29,45506.0,46.4498,46.4695,46.3714,46.391,45506.0
2022-11-30 12:40:00,47.3,47.41,47.28,47.39,40378.0,46.4008,46.5087,46.3812,46.4891,40378.0
2022-11-30 12:45:00,47.38,47.44,47.38,47.41,15278.0,46.4793,46.5381,46.4793,46.5087,15278.0
2022-11-30 12:50:00,47.41,47.43,47.38,47.43,5464.0,46.5087,46.5283,46.4793,46.5283,5464.0
2022-11-30 12:55:00,47.44,47.46,47.4,47.43,8610.0,46.5381,46.5578,46.4989,46.5283,8610.0
2022-11-30 13:00:00,47.43,47.5,47.41,47.5,92856.0,46.5283,46.597,46.5087,46.597,92856.0
2022-11-30 13:05:00,47.5,47.58,47.48,47.56,20807.0,46.597,46.6755,46.5774,46.6559,20807.0
2022-11-30 13:10:00,47.58,47.61,47.55,47.58,15882.0,46.6755,46.7049,46.646,46.6755,15882.0
2022-11-30 13:15:00,47.57,47.59,47.56,47.56,6175.0,46.6657,46.6853,46.6559,46.6559,6175.0
2022-11-30 13:20:00,47.56,47.59,47.53,47.56,26927.0,46.6559,46.6853,46.6264,46.6559,26927.0
2022-11-30 13:25:00,47.58,47.59,47.55,47.56,13815.0,46.6755,46.6853,46.646,46.6559,13815.0
2022-11-30 13:30:00,47.56,48.23,47.39,47.92,537393.0,46.6559,47.3131,46.4891,47.009,537393.0
2022-11-30 13:35:00,47.93,48.55,47.93,48.42,179851.0,47.0188,47.627,47.0188,47.4995,179851.0
2022-11-30 13:40:00,48.44,48.58,48.24,48.37,176638.0,47.5191,47.6565,47.3229,47.4505,176638.0
2022-11-30 13:45:00,48.39,48.42,47.99,48.32,155864.0,47.4701,47.4995,47.0777,47.4014,155864.0
2022-11-30 13:50:00,48.31,48.42,48.24,48.42,125432.0,47.3916,47.4995,47.3229,47.4995,125432.0
2022-11-30 13:55:00,48.42,48.83,48.41,48.76,342925.0,47.4995,47.9017,47.4897,47.833,342925.0
2022-11-30 14:00:00,48.77,49.02,48.75,48.97,578851.0,47.8429,48.0881,47.8232,48.039,578851.0
2022-11-30 14:05:00,48.96,49.2,48.96,49.04,230076.0,48.0292,48.2647,48.0292,48.1077,230076.0
2022-11-30 14:10:00,49.02,49.17,49.01,49.13,428334.0,48.0881,48.2352,48.0783,48.196,428334.0
2022-11-30 14:15:00,49.14,49.63,49.14,49.59,179255.0,48.2058,48.6865,48.2058,48.6473,179255.0
2022-11-30 14:20:00,49.6,49.66,49.43,49.55,313129.0,48.6571,48.7159,48.4903,48.608,313129.0
2022-11-30 14:25:00,49.54,49.65,49.48,49.57,101167.0,48.5982,48.7061,48.5394,48.6276,101167.0
2022-11-30 14:30:00,49.58,49.59,49.44,49.54,72859.0,48.6375,48.6473,48.5001,48.5982,72859.0
2022-11-30 14:35:00,49.53,49.58,49.38,49.43,67482.0,48.5884,48.6375,48.4413,48.4903,67482.0
2022-11-30 14:40:00,49.44,49.51,49.31,49.35,104676.0,48.5001,48.5688,48.3726,48.4118,104676.0
2022-11-30 14:45:00,49.35,49.51,49.34,49.51,77213.0,48.4118,48.5688,48.402,48.5688,77213.0
2022-11-30 14:50:00,49.51,49.67,49.48,49.53,97430.0,48.5688,48.7257,48.5394,48.5884,97430.0
2022-11-30 14:55:00,49.54,49.6,49.47,49.6,40439.0,48.5982,48.6571,48.5295,48.6571,40439.0
2022-11-30 15:00:00,49.61,49.76,49.57,49.75,110507.0,48.6669,48.814,48.6276,48.8042,110507.0
2022-11-30 15:05:00,49.74,49.86,49.7,49.81,125426.0,48.7944,48.9121,48.7552,48.8631,125426.0
2022-11-30 15:10:00,49.83,49.85,49.81,49.84,39558.0,48.8827,48.9023,48.8631,48.8925,39558.0
2022-11-30 15:15:00,49.85,50.04,49.83,49.99,102011.0,48.9023,49.0887,48.8827,49.0397,102011.0
2022-11-30 15:20:00,49.98,50.09,49.96,50.06,362705.0,49.0298,49.1378,49.0102,49.1083,362705.0
2022-11-30 15:25:00,50.05,50.14,50.05,50.14,75409.0,49.0985,49.1868,49.0985,49.1868,75409.0
2022-11-30 15:30:00,50.13,50.32,50.12,50.31,47447.0,49.177,49.3634,49.1672,49.3536,47447.0
2022-11-30 15:35:00,50.32,50.4,50.16,50.23,191556.0,49.3634,49.4419,49.2064,49.2751,191556.0
2022-11-30 15:40:00,50.21,50.26,50.17,50.22,89680.0,49.2555,49.3045,49.2162,49.2653,89680.0
2022-11-30 15:45:00,50.22,50.29,50.19,50.25,77097.0,49.2653,49.334,49.2359,49.2947,77097.0
2022-11-30 15:50:00,50.27,50.47,50.26,50.45,320296.0,49.3143,49.5105,49.3045,49.4909,320296.0
2022-11-30 15:55:00,50.46,50.64,50.39,50.62,488135.0,49.5007,49.6773,49.4321,49.6577,488135.0
2022-12-01 09:30:00,50.96,51.05,50.81,50.94,163007.0,49.9912,50.0795,49.8441,49.9716,163007.0
2022-12-01 09:35:00,50.96,50.99,50.77,50.8,97382.0,49.9912,50.0206,49.8048,49.8343,97382.0
2022-12-01 09:40:00,50.8,50.94,50.78,50.91,107855.0,49.8343,49.9716,49.8146,49.9422,107855.0
2022-12-01 09:45:00,50.92,51.04,50.92,51.03,150302.0,49.952,50.0697,49.952,50.0599,150302.0
2022-12-01 09:50:00,51.02,51.16,51.01,51.07,75929.0,50.0501,50.1874,50.0403,50.0991,75929.0
2022-12-01 09:55:00,51.08,51.15,51.0,51.02,84208.0,50.1089,50.1776,50.0305,50.0501,84208.0
2022-12-01 10:00:00,51.03,51.26,50.76,50.83,238164.0,50.0599,50.2855,49.795,49.8637,238164.0
2022-12-01 10:05:00,50.83,50.87,50.67,50.67,91141.0,49.8637,49.9029,49.7067,49.7067,91141.0
2022-12-01 10:10:00,50.68,50.7,50.28,50.38,154395.0,49.7165,49.7362,49.3241,49.4222,154395.0
2022-12-01 10:15:00,50.37,50.42,50.11,50.15,116019.0,49.4124,49.4615,49.1574,49.1966,116019.0
2022-12-01 10:20:00,50.15,50.2,50.03,50.07,54170.0,49.1966,49.2457,49.0789,49.1181,54170.0
2022-12-01 10:25:00,50.05,50.21,50.02,50.07,51741.0,49.0985,49.2555,49.0691,49.1181,51741.0
2022-12-01 10:30:00,50.08,50.13,49.94,50.12,100649.0,49.1279,49.177,48.9906,49.1672,100649.0
2022-12-01 10:35:00,50.13,50.21,50.05,50.15,35305.0,49.177,49.2555,49.0985,49.1966,35305.0
2022-12-01 10:40:00,50.15,50.22,50.07,50.2,36240.0,49.1966,49.2653,49.1181,49.2457,36240.0
2022-12-01 10:45:00,50.2,50.4,50.16,50.4,78176.0,49.2457,49.4419,49.2064,49.4419,78176.0
2022-12-01 10:50:00,50.39,50.53,50.38,50.46,62394.0,49.4321,49.5694,49.4222,49.5007,62394.0
2022-12-01 10:55:00,50.44,50.66,50.38,50.62,110315.0,49.4811,49.6969,49.4222,49.6577,110315.0
2022-12-01 11:00:00,50.64,50.64,50.54,50.57,25980.0,49.6773,49.6773,49.5792,49.6086,25980.0
2022-12-01 11:05:00,50.57,50.59,50.45,50.57,45741.0,49.6086,49.6283,49.4909,49.6086,45741.0
2022-12-01 11:10:00,50.57,50.58,50.38,50.51,22078.0,49.6086,49.6184,49.4222,49.5498,22078.0
2022-12-01 11:15:00,50.5,50.5,50.22,50.29,80525.0,49.54,49.54,49.2653,49.334,80525.0
2022-12-01 11:20:00,50.29,50.46,50.27,50.38,26636.0,49.334,49.5007,49.3143,49.4222,26636.0
2022-12-01 11:25:00,50.39,50.46,50.33,50.37,48041.0,49.4321,49.5007,49.3732,49.4124,48041.0
2022-12-01 11:30:00,50.39,50.5,50.36,50.49,21717.0,49.4321,49.54,49.4026,49.5302,21717.0
2022-12-01 11:35:00,50.5,50.58,50.39,50.47,36646.0,49.54,49.6184,49.4321,49.5105,36646.0
2022-12-01 11:40:00,50.49,50.6,50.43,50.54,22289.0,49.5302,49.6381,49.4713,49.5792,22289.0
2022-12-01 11:45:00,50.56,50.57,50.38,50.38,16658.0,49.5988,49.6086,49.4222,49.4222,16658.0
2022-12-01 11:50:00,50.41,50.45,50.31,50.39,25024.0,49.4517,49.4909,49.3536,49.4321,25024.0
2022-12-01 11:55:00,50.41,50.48,50.38,50.45,36817.0,49.4517,49.5203,49.4222,49.4909,36817.0
2022-12-01 12:00:00,50.45,50.48,50.18,50.2,34326.0,49.4909,49.5203,49.226,49.2457,34326.0
2022-12-01 12:05:00,50.21,50.24,50.13,50.16,58436.0,49.2555,49.2849,49.177,49.2064,58436.0
2022-12-01 12:10:00,50.16,50.28,50.13,50.22,36577.0,49.2064,49.3241,49.177,49.2653,36577.0
2022-12-01 12:15:00,50.22,50.28,50.19,50.2,17896.0,49.2653,49.3241,49.2359,49.2457,17896.0
2022-12-01 12:20:00,50.22,50.42,50.22,50.41,40598.0,49.2653,49.4615,49.2653,49.4517,40598.0
2022-12-01 12:25:00,50.41,50.51,50.41,50.49,17692.0,49.4517,49.5498,49.4517,49.5302,17692.0
2022-12-01 12:30:00,50.49,50.65,50.49,50.58,35209.0,49.5302,49.6871,49.5302,49.6184,35209.0
2022-12-01 12:35:00,50.58,50.58,50.5,50.55,35885.0,49.6184,49.6184,49.54,49.589,35885.0
2022-12-01 12:40:00,50.56,50.56,50.42,50.45,23432.0,49.5988,49.5988,49.4615,49.4909,23432.0
2022-12-01 12:45:00,50.51,50.53,50.41,50.47,12155.0,49.5498,49.5694,49.4517,49.5105,12155.0
2022-12-01 12:50:00,50.49,50.58,50.48,50.51,23322.0,49.5302,49.6184,49.5203,49.5498,23322.0
2022-12-01 12:55:00,50.54,50.56,50.46,50.56,9772.0,49.5792,49.5988,49.5007,49.5988,9772.0
2022-12-01 13:00:00,50.57,50.62,50.55,50.6,12819.0,49.6086,49.6577,49.589,49.6381,12819.0
2022-12-01 13:05:00,50.6,50.75,50.6,50.7,31591.0,49.6381,49.7852,49.6381,49.7362,31591.0
2022-12-01 13:10:00,50.7,50.71,50.62,50.63,590616.0,49.7362,49.746,49.6577,49.6675,590616.0
2022-12-01 13:15:00,50.64,50.65,50.35,50.38,43397.0,49.6773,49.6871,49.3928,49.4222,43397.0
2022-12-01 13:20:00,50.39,50.46,50.36,50.42,19619.0,49.4321,49.5007,49.4026,49.4615,19619.0
2022-12-01 13:25:00,50.44,50.46,50.37,50.4,14046.0,49.4811,49.5007,49.4124,49.4419,14046.0
2022-12-01 13:30:00,50.4,50.48,50.31,50.37,30679.0,49.4419,49.5203,49.3536,49.4124,30679.0
2022-12-01 13:35:00,50.4,50.47,50.38,50.42,36511.0,49.4419,49.5105,49.4222,49.4615,36511.0
2022-12-01 13:40:00,50.46,50.56,50.44,50.54,22543.0,49.5007,49.5988,49.4811,49.5792,22543.0
2022-12-01 13:45:00,50.55,50.6,50.51,50.54,10067.0,49.589,49.6381,49.5498,49.5792,10067.0
2022-12-01 13:50:00,50.53,50.55,50.47,50.51,8282.0,49.5694,49.589,49.5105,49.5498,8282.0
2022-12-01 13:55:00,50.49,50.54,50.48,50.53,7013.0,49.5302,49.5792,49.5203,49.5694,7013.0
2022-12-01 14:00:00,50.51,50.51,50.34,50.35,20448.0,49.5498,49.5498,49.383,49.3928,20448.0
2022-12-01 14:05:00,50.35,50.45,50.34,50.39,22534.0,49.3928,49.4909,49.383,49.4321,22534.0
2022-12-01 14:10:00,50.43,50.51,50.38,50.51,24829.0,49.4713,49.5498,49.4222,49.5498,24829.0
2022-12-01 14:15:00,50.5,50.56,50.48,50.55,10201.0,49.54,49.5988,49.5203,49.589,10201.0
2022-12-01 14:20:00,50.55,50.58,50.49,50.56,6683.0,49.589,49.6184,49.5302,49.5988,6683.0
2022-12-01 14:25:00,50.58,50.63,50.54,50.58,21617.0,49.6184,49.6675,49.5792,49.6184,21617.0
2022-12-01 14:30:00,50.58,50.62,50.51,50.61,8126.0,49.6184,49.6577,49.5498,49.6479,8126.0
2022-12-01 14:35:00,50.62,50.63,50.57,50.61,9885.0,49.6577,49.6675,49.6086,49.6479,9885.0
2022-12-01 14:40:00,50.6,50.66,50.56,50.56,13391.0,49.6381,49.6969,49.5988,49.5988,13391.0
2022-12-01 14:45:00,50.56,50.7,50.54,50.69,20433.0,49.5988,49.7362,49.5792,49.7263,20433.0
2022-12-01 14:50:00,50.7,50.77,50.67,50.72,27773.0,49.7362,49.8048,49.7067,49.7558,27773.0
2022-12-01 14:55:00,50.72,50.74,50.62,50.71,13733.0,49.7558,49.7754,49.6577,49.746,13733.0
2022-12-01 15:00:00,50.71,50.73,50.68,50.73,24848.0,49.746,49.7656,49.7165,49.7656,24848.0
2022-12-01 15:05:00,50.72,50.82,50.71,50.76,22697.0,49.7558,49.8539,49.746,49.795,22697.0
2022-12-01 15:10:00,50.74,50.74,50.63,50.63,23297.0,49.7754,49.7754,49.6675,49.6675,23297.0
2022-12-01 15:15:00,50.64,50.67,50.53,50.59,34289.0,49.6773,49.7067,49.5694,49.6283,34289.0
2022-12-01 15:20:00,50.61,50.61,50.52,50.56,21911.0,49.6479,49.6479,49.5596,49.5988,21911.0
2022-12-01 15:25:00,50.56,50.6,50.52,50.58,7302.0,49.5988,49.6381,49.5596,49.6184,7302.0
2022-12-01 15:30:00,50.57,50.67,50.57,50.66,13473.0,49.6086,49.7067,49.6086,49.6969,13473.0
2022-12-01 15:35:00,50.65,50.73,50.65,50.72,20314.0,49.6871,49.7656,49.6871,49.7558,20314.0
2022-12-01 15:40:00,50.74,50.85,50.68,50.85,84336.0,49.7754,49.8833,49.7165,49.8833,84336.0
2022-12-01 15:45:00,50.85,50.86,50.66,50.68,35545.0,49.8833,49.8931,49.6969,49.7165,35545.0
2022-12-01 15:50:00,50.69,50.8,50.66,50.66,47524.0,49.7263,49.8343,49.6969,49.6969,47524.0
2022-12-01 15:55:00,50.65,50.66,50.57,50.59,132720.0,49.6871,49.6969,49.6086,49.6283,132720.0
2022-12-02 09:30:00,49.29,49.69,49.27,49.66,279351.0,48.353,48.7454,48.3333,48.7159,279351.0
2022-12-02 09:35:00,49.65,49.75,49.56,49.66,80589.0,48.7061,48.8042,48.6178,48.7159,80589.0
2022-12-02 09:40:00,49.63,49.64,49.41,49.48,107610.0,48.6865,48.6963,48.4707,48.5394,107610.0
2022-12-02 09:45:00,49.44,49.58,49.35,49.37,69033.0,48.5001,48.6375,48.4118,48.4314,69033.0
2022-12-02 09:50:00,49.39,49.53,49.36,49.45,23914.0,48.4511,48.5884,48.4216,48.5099,23914.0
2022-12-02 09:55:00,49.47,49.6,49.44,49.52,25858.0,48.5295,48.6571,48.5001,48.5786,25858.0
2022-12-02 10:00:00,49.51,49.65,49.44,49.44,59073.0,48.5688,48.7061,48.5001,48.5001,59073.0
2022-12-02 10:05:00,49.46,49.64,49.41,49.63,42695.0,48.5197,48.6963,48.4707,48.6865,42695.0
2022-12-02 10:10:00,49.63,49.92,49.59,49.87,57032.0,48.6865,48.971,48.6473,48.9219,57032.0
2022-12-02 10:15:00,49.88,49.9,49.69,49.74,53272.0,48.9317,48.9514,48.7454,48.7944,53272.0
2022-12-02 10:20:00,49.74,49.81,49.7,49.74,15854.0,48.7944,48.8631,48.7552,48.7944,15854.0
2022-12-02 10:25:00,49.75,49.79,49.56,49.66,47951.0,48.8042,48.8435,48.6178,48.7159,47951.0
2022-12-02 10:30:00,49.65,49.89,49.56,49.89,52532.0,48.7061,48.9416,48.6178,48.9416,52532.0
2022-12-02 10:35:00,49.88,49.88,49.71,49.75,69935.0,48.9317,48.9317,48.765,48.8042,69935.0
2022-12-02 10:40:00,49.77,49.86,49.72,49.86,16527.0,48.8238,48.9121,48.7748,48.9121,16527.0
2022-12-02 10:45:00,49.82,49.94,49.82,49.87,38322.0,48.8729,48.9906,48.8729,48.9219,38322.0
2022-12-02 10:50:00,49.9,50.03,49.81,49.91,48603.0,48.9514,49.0789,48.8631,48.9612,48603.0
2022-12-02 10:55:00,49.89,49.9,49.74,49.74,27883.0,48.9416,48.9514,48.7944,48.7944,27883.0
2022-12-02 11:00:00,49.75,49.77,49.65,49.7,48374.0,48.8042,48.8238,48.7061,48.7552,48374.0
2022-12-02 11:05:00,49.74,49.78,49.66,49.7,7444.0,48.7944,48.8336,48.7159,48.7552,7444.0
2022-12-02 11:10:00,49.72,49.77,49.65,49.74,8526.0,48.7748,48.8238,48.7061,48.7944,8526.0
2022-12-02 11:15:00,49.75,49.75,49.67,49.71,11129.0,48.8042,48.8042,48.7257,48.765,11129.0
2022-12-02 11:20:00,49.69,49.81,49.69,49.81,7574.0,48.7454,48.8631,48.7454,48.8631,7574.0
2022-12-02 11:25:00,49.81,49.93,49.78,49.93,28580.0,48.8631,48.9808,48.8336,48.9808,28580.0
2022-12-02 11:30:00,49.92,49.97,49.87,49.95,23157.0,48.971,49.02,48.9219,49.0004,23157.0
2022-12-02 11:35:00,49.99,50.09,49.92,50.01,82391.0,49.0397,49.1378,48.971,49.0593,82391.0
2022-12-02 11:40:00,50.01,50.21,50.0,50.17,165917.0,49.0593,49.2555,49.0495,49.2162,165917.0
2022-12-02 11:45:00,50.16,50.27,50.13,50.13,102993.0,49.2064,49.3143,49.177,49.177,102993.0
2022-12-02 11:50:00,50.15,50.16,50.09,50.14,19133.0,49.1966,49.2064,49.1378,49.1868,19133.0
2022-12-02 11:55:00,50.15,50.21,50.09,50.09,19668.0,49.1966,49.2555,49.1378,49.1378,19668.0
2022-12-02 12:00:00,50.09,50.16,50.05,50.13,12360.0,49.1378,49.2064,49.0985,49.177,12360.0
2022-12-02 12:05:00,50.11,50.22,50.09,50.18,7892.0,49.1574,49.2653,49.1378,49.226,7892.0
2022-12-02 12:10:00,50.18,50.3,50.18,50.29,19719.0,49.226,49.3438,49.226,49.334,19719.0
2022-12-02 12:15:00,50.28,50.31,50.19,50.21,63114.0,49.3241,49.3536,49.2359,49.2555,63114.0
2022-12-02 12:20:00,50.2,50.24,50.15,50.16,11551.0,49.2457,49.2849,49.1966,49.2064,11551.0
2022-12-02 12:25:00,50.17,50.19,50.12,50.12,8439.0,49.2162,49.2359,49.1672,49.1672,8439.0
2022-12-02 12:30:00,50.11,50.15,50.09,50.11,5669.0,49.1574,49.1966,49.1378,49.1574,5669.0
2022-12-02 12:35:00,50.12,50.12,49.96,49.96,13999.0,49.1672,49.1672,49.0102,49.0102,13999.0
2022-12-02 12:40:00,49.97,50.05,49.96,50.02,8300.0,49.02,49.0985,49.0102,49.0691,8300.0
2022-12-02 12:45:00,50.0,50.04,49.99,50.02,10779.0,49.0495,49.0887,49.0397,49.0691,10779.0
2022-12-02 12:50:00,49.99,50.03,49.96,50.01,10256.0,49.0397,49.0789,49.0102,49.0593,10256.0
2022-12-02 12:55:00,49.98,50.03,49.91,49.92,15157.0,49.0298,49.0789,48.9612,48.971,15157.0
2022-12-02 13:00:00,49.91,50.0,49.89,49.93,11137.0,48.9612,49.0495,48.9416,48.9808,11137.0
2022-12-02 13:05:00,49.89,49.92,49.86,49.87,16509.0,48.9416,48.971,48.9121,48.9219,16509.0
2022-12-02 13:10:00,49.84,49.94,49.83,49.92,78819.0,48.8925,48.9906,48.8827,48.971,78819.0
2022-12-02 13:15:00,49.91,49.99,49.89,49.93,18435.0,48.9612,49.0397,48.9416,48.9808,18435.0
2022-12-02 13:20:00,49.92,49.96,49.9,49.91,16603.0,48.971,49.0102,48.9514,48.9612,16603.0
2022-12-02 13:25:00,49.94,49.99,49.87,49.98,13013.0,48.9906,49.0397,48.9219,49.0298,13013.0
2022-12-02 13:30:00,49.98,50.02,49.96,49.98,17943.0,49.0298,49.0691,49.0102,49.0298,17943.0
2022-12-02 13:35:00,49.98,49.99,49.94,49.97,14682.0,49.0298,49.0397,48.9906,49.02,14682.0
2022-12-02 13:40:00,49.98,50.05,49.98,50.03,19352.0,49.0298,49.0985,49.0298,49.0789,19352.0
2022-12-02 13:45:00,50.02,50.09,50.01,50.07,7336.0,49.0691,49.1378,49.0593,49.1181,7336.0
2022-12-02 13:50:00,50.07,50.08,50.02,50.06,11135.0,49.1181,49.1279,49.0691,49.1083,11135.0
2022-12-02 13:55:00,50.05,50.05,49.99,50.04,8377.0,49.0985,49.0985,49.0397,49.0887,8377.0
2022-12-02 14:00:00,50.04,50.06,50.02,50.04,12687.0,49.0887,49.1083,49.0691,49.0887,12687.0
2022-12-02 14:05:00,50.04,50.04,49.9,49.92,22278.0,49.0887,49.0887,48.9514,48.971,22278.0
2022-12-02 14:10:00,49.93,49.95,49.86,49.95,18030.0,48.9808,49.0004,48.9121,49.0004,18030.0
2022-12-02 14:15:00,49.97,50.04,49.96,50.04,9534.0,49.02,49.0887,49.0102,49.0887,9534.0
2022-12-02 14:20:00,50.05,50.06,49.97,50.03,7977.0,49.0985,49.1083,49.02,49.0789,7977.0
2022-12-02 14:25:00,50.04,50.06,50.01,50.03,8953.0,49.0887,49.1083,49.0593,49.0789,8953.0
2022-12-02 14:30:00,50.01,50.08,49.99,50.08,12259.0,49.0593,49.1279,49.0397,49.1279,12259.0
2022-12-02 14:35:00,50.06,50.09,50.02,50.04,9579.0,49.1083,49.1378,49.0691,49.0887,9579.0
2022-12-02 14:40:00,50.04,50.06,50.0,50.05,2720.0,49.0887,49.1083,49.0495,49.0985,2720.0
2022-12-02 14:45:00,50.03,50.15,50.01,50.15,13997.0,49.0789,49.1966,49.0593,49.1966,13997.0
2022-12-02 14:50:00,50.15,50.25,50.15,50.24,15926.0,49.1966,49.2947,49.1966,49.2849,15926.0
2022-12-02 14:55:00,50.26,50.4,50.25,50.37,70765.0,49.3045,49.4419,49.2947,49.4124,70765.0
2022-12-02 15:00:00,50.38,50.53,50.33,50.5,47189.0,49.4222,49.5694,49.3732,49.54,47189.0
2022-12-02 15:05:00,50.5,50.6,50.43,50.57,139175.0,49.54,49.6381,49.4713,49.6086,139175.0
2022-12-02 15:10:00,50.58,50.62,50.48,50.61,105635.0,49.6184,49.6577,49.5203,49.6479,105635.0
2022-12-02 15:15:00,50.61,50.69,50.55,50.63,69969.0,49.6479,49.7263,49.589,49.6675,69969.0
2022-12-02 15:20:00,50.62,50.62,50.49,50.5,57409.0,49.6577,49.6577,49.5302,49.54,57409.0
2022-12-02 15:25:00,50.5,50.52,50.38,50.44,30826.0,49.54,49.5596,49.4222,49.4811,30826.0
2022-12-02 15:30:00,50.44,50.48,50.31,50.33,29321.0,49.4811,49.5203,49.3536,49.3732,29321.0
2022-12-02 15:35:00,50.33,50.36,50.23,50.3,49690.0,49.3732,49.4026,49.2751,49.3438,49690.0
2022-12-02 15:40:00,50.32,50.34,50.27,50.31,23032.0,49.3634,49.383,49.3143,49.3536,23032.0
2022-12-02 15:45:00,50.31,50.31,50.19,50.23,23790.0,49.3536,49.3536,49.2359,49.2751,23790.0
2022-12-02 15:50:00,50.24,50.37,50.19,50.34,72190.0,49.2849,49.4124,49.2359,49.383,72190.0
2022-12-02 15:55:00,50.34,50.5,50.32,50.45,63081.0,49.383,49.54,49.3634,49.4909,63081.0
2022-12-05 09:30:00,49.71,49.84,49.69,49.84,76854.0,48.765,48.8925,48.7454,48.8925,76854.0
2022-12-05 09:35:00,49.83,49.96,49.83,49.91,78020.0,48.8827,49.0102,48.8827,48.9612,78020.0
2022-12-05 09:40:00,49.92,49.93,49.8,49.82,32087.0,48.971,48.9808,48.8533,48.8729,32087.0
2022-12-05 09:45:00,49.8,49.82,49.67,49.77,52067.0,48.8533,48.8729,48.7257,48.8238,52067.0
2022-12-05 09:50:00,49.78,49.78,49.67,49.69,39028.0,48.8336,48.8336,48.7257,48.7454,39028.0
2022-12-05 09:55:00,49.69,49.69,49.55,49.56,129712.0,48.7454,48.7454,48.608,48.6178,129712.0
2022-12-05 10:00:00,49.55,49.55,49.14,49.45,311145.0,48.608,48.608,48.2058,48.5099,311145.0
2022-12-05 10:05:00,49.46,49.52,49.34,49.36,46294.0,48.5197,48.5786,48.402,48.4216,46294.0
2022-12-05 10:10:00,49.37,49.53,49.33,49.46,20589.0,48.4314,48.5884,48.3922,48.5197,20589.0
2022-12-05 10:15:00,49.43,49.48,49.39,49.39,368017.0,48.4903,48.5394,48.4511,48.4511,368017.0
2022-12-05 10:20:00,49.41,49.44,49.33,49.43,29181.0,48.4707,48.5001,48.3922,48.4903,29181.0
2022-12-05 10:25:00,49.43,49.6,49.42,49.44,41319.0,48.4903,48.6571,48.4805,48.5001,41319.0
2022-12-05 10:30:00,49.45,49.5,49.32,49.5,28993.0,48.5099,48.559,48.3824,48.559,28993.0
2022-12-05 10:35:00,49.49,49.55,49.48,49.53,20349.0,48.5492,48.608,48.5394,48.5884,20349.0
2022-12-05 10:40:00,49.55,49.64,49.52,49.61,24095.0,48.608,48.6963,48.5786,48.6669,24095.0
2022-12-05 10:45:00,49.6,49.64,49.56,49.62,18311.0,48.6571,48.6963,48.6178,48.6767,18311.0
2022-12-05 10:50:00,49.62,49.64,49.48,49.52,24165.0,48.6767,48.6963,48.5394,48.5786,24165.0
2022-12-05 10:55:00,49.51,49.58,49.5,49.57,7944.0,48.5688,48.6375,48.559,48.6276,7944.0
2022-12-05 11:00:00,49.61,49.67,49.54,49.61,47480.0,48.6669,48.7257,48.5982,48.6669,47480.0
2022-12-05 11:05:00,49.62,49.62,49.56,49.6,22391.0,48.6767,48.6767,48.6178,48.6571,22391.0
2022-12-05 11:10:00,49.62,49.71,49.61,49.62,23861.0,48.6767,48.765,48.6669,48.6767,23861.0
2022-12-05 11:15:00,49.6,49.62,49.43,49.44,131526.0,48.6571,48.6767,48.4903,48.5001,131526.0
2022-12-05 11:20:00,49.44,49.44,49.32,49.35,19848.0,48.5001,48.5001,48.3824,48.4118,19848.0
2022-12-05 11:25:00,49.34,49.38,49.29,49.36,73589.0,48.402,48.4413,48.353,48.4216,73589.0
2022-12-05 11:30:00,49.35,49.36,49.19,49.19,67950.0,48.4118,48.4216,48.2549,48.2549,67950.0
2022-12-05 11:35:00,49.19,49.25,49.13,49.23,48361.0,48.2549,48.3137,48.196,48.2941,48361.0
2022-12-05 11:40:00,49.23,49.27,49.21,49.23,34200.0,48.2941,48.3333,48.2745,48.2941,34200.0
2022-12-05 11:45:00,49.2,49.26,49.2,49.2,30664.0,48.2647,48.3235,48.2647,48.2647,30664.0
2022-12-05 11:50:00,49.2,49.27,49.12,49.12,39983.0,48.2647,48.3333,48.1862,48.1862,39983.0
2022-12-05 11:55:00,49.13,49.13,48.95,48.99,443054.0,48.196,48.196,48.0194,48.0587,443054.0
2022-12-05 12:00:00,48.96,48.98,48.91,48.93,17149.0,48.0292,48.0489,47.9802,47.9998,17149.0
2022-12-05 12:05:00,48.93,49.04,48.93,49.03,29468.0,47.9998,48.1077,47.9998,48.0979,29468.0
2022-12-05 12:10:00,49.02,49.03,48.98,48.99,16486.0,48.0881,48.0979,48.0489,48.0587,16486.0
2022-12-05 12:15:00,49.04,49.12,49.03,49.1,18705.0,48.1077,48.1862,48.0979,48.1666,18705.0
2022-12-05 12:20:00,49.11,49.19,49.09,49.16,11086.0,48.1764,48.2549,48.1568,48.2254,11086.0
2022-12-05 12:25:00,49.16,49.17,49.08,49.08,6218.0,48.2254,48.2352,48.147,48.147,6218.0
2022-12-05 12:30:00,49.08,49.1,48.89,48.92,42089.0,48.147,48.1666,47.9606,47.99,42089.0
2022-12-05 12:35:00,48.91,49.01,48.91,48.95,21631.0,47.9802,48.0783,47.9802,48.0194,21631.0
2022-12-05 12:40:00,48.94,48.94,48.87,48.89,45112.0,48.0096,48.0096,47.9409,47.9606,45112.0
2022-12-05 12:45:00,48.92,48.98,48.91,48.94,21674.0,47.99,48.0489,47.9802,48.0096,21674.0
2022-12-05 12:50:00,48.93,48.94,48.83,48.84,25224.0,47.9998,48.0096,47.9017,47.9115,25224.0
2022-12-05 12:55:00,48.83,48.89,48.8,48.84,29529.0,47.9017,47.9606,47.8723,47.9115,29529.0
2022-12-05 13:00:00,48.81,48.89,48.79,48.84,16864.0,47.8821,47.9606,47.8625,47.9115,16864.0
2022-12-05 13:05:00,48.82,48.91,48.82,48.88,213743.0,47.8919,47.9802,47.8919,47.9508,213743.0
2022-12-05 13:10:00,48.88,48.95,48.86,48.95,4591.0,47.9508,48.0194,47.9311,48.0194,4591.0
2022-12-05 13:15:00,48.94,48.96,48.92,48.95,8208.0,48.0096,48.0292,47.99,48.0194,8208.0
2022-12-05 13:20:00,48.95,48.95,48.8,48.8,20569.0,48.0194,48.0194,47.8723,47.8723,20569.0
2022-12-05 13:25:00,48.83,48.83,48.75,48.82,24093.0,47.9017,47.9017,47.8232,47.8919,24093.0
2022-12-05 13:30:00,48.83,48.89,48.82,48.87,18308.0,47.9017,47.9606,47.8919,47.9409,18308.0
2022-12-05 13:35:00,48.88,48.95,48.84,48.95,30081.0,47.9508,48.0194,47.9115,48.0194,30081.0
2022-12-05 13:40:00,48.94,48.96,48.79,48.83,84147.0,48.0096,48.0292,47.8625,47.9017,84147.0
2022-12-05 13:45:00,48.83,48.83,48.79,48.8,7901.0,47.9017,47.9017,47.8625,47.8723,7901.0
2022-12-05 13:50:00,48.79,48.8,48.68,48.74,54898.0,47.8625,47.8723,47.7546,47.8134,54898.0
2022-12-05 13:55:00,48.73,48.73,48.51,48.54,75117.0,47.8036,47.8036,47.5878,47.6172,75117.0
2022-12-05 14:00:00,48.53,48.56,48.45,48.5,41541.0,47.6074,47.6368,47.5289,47.578,41541.0
2022-12-05 14:05:00,48.5,48.55,48.49,48.53,21787.0,47.578,47.627,47.5682,47.6074,21787.0
2022-12-05 14:10:00,48.55,48.66,48.55,48.65,27104.0,47.627,47.7349,47.627,47.7251,27104.0
2022-12-05 14:15:00,48.64,48.64,48.56,48.56,28202.0,47.7153,47.7153,47.6368,47.6368,28202.0
2022-12-05 14:20:00,48.55,48.56,48.44,48.46,30463.0,47.627,47.6368,47.5191,47.5387,30463.0
2022-12-05 14:25:00,48.46,48.53,48.4,48.47,229762.0,47.5387,47.6074,47.4799,47.5486,229762.0
2022-12-05 14:30:00,48.44,48.45,48.36,48.36,45041.0,47.5191,47.5289,47.4406,47.4406,45041.0
2022-12-05 14:35:00,48.37,48.45,48.36,48.42,71428.0,47.4505,47.5289,47.4406,47.4995,71428.0
2022-12-05 14:40:00,48.39,48.4,48.29,48.38,23305.0,47.4701,47.4799,47.372,47.4603,23305.0
2022-12-05 14:45:00,48.36,48.39,48.3,48.39,13583.0,47.4406,47.4701,47.3818,47.4701,13583.0
2022-12-05 14:50:00,48.39,48.45,48.39,48.43,11933.0,47.4701,47.5289,47.4701,47.5093,11933.0
2022-12-05 14:55:00,48.43,48.5,48.37,48.46,26983.0,47.5093,47.578,47.4505,47.5387,26983.0
2022-12-05 15:00:00,48.46,48.53,48.44,48.52,25502.0,47.5387,47.6074,47.5191,47.5976,25502.0
2022-12-05 15:05:00,48.48,48.56,48.4,48.53,43686.0,47.5584,47.6368,47.4799,47.6074,43686.0
2022-12-05 15:10:00,48.52,48.6,48.45,48.59,21933.0,47.5976,47.6761,47.5289,47.6663,21933.0
2022-12-05 15:15:00,48.6,48.61,48.46,48.5,55772.0,47.6761,47.6859,47.5387,47.578,55772.0
2022-12-05 15:20:00,48.48,48.54,48.46,48.51,10300.0,47.5584,47.6172,47.5387,47.5878,10300.0
2022-12-05 15:25:00,48.51,48.51,48.41,48.41,13805.0,47.5878,47.5878,47.4897,47.4897,13805.0
2022-12-05 15:30:00,48.42,48.57,48.41,48.53,46086.0,47.4995,47.6467,47.4897,47.6074,46086.0
2022-12-05 15:35:00,48.57,48.64,48.49,48.5,82766.0,47.6467,47.7153,47.5682,47.578,82766.0
2022-12-05 15:40:00,48.47,48.53,48.42,48.52,41661.0,47.5486,47.6074,47.4995,47.5976,41661.0
2022-12-05 15:45:00,48.51,48.58,48.44,48.51,47693.0,47.5878,47.6565,47.5191,47.5878,47693.0
2022-12-05 15:50:00,48.53,48.62,48.46,48.62,75916.0,47.6074,47.6957,47.5387,47.6957,75916.0
2022-12-05 15:55:00,48.63,48.73,48.61,48.64,110159.0,47.7055,47.8036,47.6859,47.7153,110159.0
2022-12-06 09:30:00,48.58,48.72,48.55,48.63,55660.0,47.6565,47.7938,47.627,47.7055,55660.0
2022-12-06 09:35:00,48.64,48.7,48.56,48.56,42117.0,47.7153,47.7742,47.6368,47.6368,42117.0
2022-12-06 09:40:00,48.56,48.59,48.26,48.26,97225.0,47.6368,47.6663,47.3425,47.3425,97225.0
2022-12-06 09:45:00,48.25,48.4,48.13,48.39,79398.0,47.3327,47.4799,47.215,47.4701,79398.0
2022-12-06 09:50:00,48.38,48.38,48.19,48.2,50181.0,47.4603,47.4603,47.2739,47.2837,50181.0
2022-12-06 09:55:00,48.2,48.23,48.03,48.04,30767.0,47.2837,47.3131,47.1169,47.1267,30767.0
2022-12-06 10:00:00,48.01,48.11,47.9,47.91,89227.0,47.0973,47.1954,46.9894,46.9992,89227.0
2022-12-06 10:05:00,47.91,47.95,47.75,47.86,104624.0,46.9992,47.0384,46.8422,46.9501,104624.0
2022-12-06 10:10:00,47.87,47.87,47.77,47.82,30660.0,46.96,46.96,46.8619,46.9109,30660.0
2022-12-06 10:15:00,47.83,47.85,47.76,47.83,19202.0,46.9207,46.9403,46.8521,46.9207,19202.0
2022-12-06 10:20:00,47.85,47.91,47.77,47.9,66443.0,46.9403,46.9992,46.8619,46.9894,66443.0
2022-12-06 10:25:00,47.9,47.93,47.71,47.73,39156.0,46.9894,47.0188,46.803,46.8226,39156.0
2022-12-06 10:30:00,47.72,47.78,47.68,47.71,159025.0,46.8128,46.8717,46.7736,46.803,159025.0
2022-12-06 10:35:00,47.69,47.76,47.56,47.6,120682.0,46.7834,46.8521,46.6559,46.6951,120682.0
2022-12-06 10:40:00,47.6,47.73,47.46,47.72,173650.0,46.6951,46.8226,46.5578,46.8128,173650.0
2022-12-06 10:45:00,47.72,47.77,47.7,47.73,59254.0,46.8128,46.8619,46.7932,46.8226,59254.0
2022-12-06 10:50:00,47.72,47.77,47.66,47.67,34433.0,46.8128,46.8619,46.754,46.7638,34433.0
2022-12-06 10:55:00,47.67,47.69,47.57,47.61,26721.0,46.7638,46.7834,46.6657,46.7049,26721.0
2022-12-06 11:00:00,47.61,47.66,47.56,47.56,24404.0,46.7049,46.754,46.6559,46.6559,24404.0
2022-12-06 11:05:00,47.57,47.65,47.53,47.55,25598.0,46.6657,46.7441,46.6264,46.646,25598.0
2022-12-06 11:10:00,47.56,47.71,47.56,47.57,33416.0,46.6559,46.803,46.6559,46.6657,33416.0
2022-12-06 11:15:00,47.53,47.53,47.4,47.5,297128.0,46.6264,46.6264,46.4989,46.597,297128.0
2022-12-06 11:20:00,47.49,47.64,47.49,47.64,66327.0,46.5872,46.7343,46.5872,46.7343,66327.0
2022-12-06 11:25:00,47.62,47.64,47.54,47.61,41522.0,46.7147,46.7343,46.6362,46.7049,41522.0
2022-12-06 11:30:00,47.61,47.71,47.56,47.65,64130.0,46.7049,46.803,46.6559,46.7441,64130.0
2022-12-06 11:35:00,47.64,47.7,47.53,47.57,35477.0,46.7343,46.7932,46.6264,46.6657,35477.0
2022-12-06 11:40:00,47.58,47.63,47.51,47.62,43769.0,46.6755,46.7245,46.6068,46.7147,43769.0
2022-12-06 11:45:00,47.61,47.67,47.6,47.63,19210.0,46.7049,46.7638,46.6951,46.7245,19210.0
2022-12-06 11:50:00,47.64,47.67,47.51,47.51,37100.0,46.7343,46.7638,46.6068,46.6068,37100.0
2022-12-06 11:55:00,47.51,47.63,47.45,47.52,31850.0,46.6068,46.7245,46.5479,46.6166,31850.0
2022-12-06 12:00:00,47.53,47.62,47.52,47.59,25586.0,46.6264,46.7147,46.6166,46.6853,25586.0
2022-12-06 12:05:00,47.57,47.66,47.54,47.57,34122.0,46.6657,46.754,46.6362,46.6657,34122.0
2022-12-06 12:10:00,47.59,47.59,47.5,47.5,12580.0,46.6853,46.6853,46.597,46.597,12580.0
2022-12-06 12:15:00,47.53,47.53,47.27,47.27,73194.0,46.6264,46.6264,46.3714,46.3714,73194.0
2022-12-06 12:20:00,47.27,47.41,47.27,47.37,50386.0,46.3714,46.5087,46.3714,46.4695,50386.0
2022-12-06 12:25:00,47.37,47.44,47.36,47.41,30258.0,46.4695,46.5381,46.4597,46.5087,30258.0
2022-12-06 12:30:00,47.4,47.44,47.34,47.44,16970.0,46.4989,46.5381,46.44,46.5381,16970.0
2022-12-06 12:35:00,47.43,47.43,47.34,47.38,17427.0,46.5283,46.5283,46.44,46.4793,17427.0
2022-12-06 12:40:00,47.38,47.41,47.32,47.4,19985.0,46.4793,46.5087,46.4204,46.4989,19985.0
2022-12-06 12:45:00,47.39,47.39,47.32,47.37,18885.0,46.4891,46.4891,46.4204,46.4695,18885.0
2022-12-06 12:50:00,47.36,47.39,47.29,47.35,25916.0,46.4597,46.4891,46.391,46.4498,25916.0
2022-12-06 12:55:00,47.34,47.35,47.22,47.28,34648.0,46.44,46.4498,46.3223,46.3812,34648.0
2022-12-06 13:00:00,47.26,47.33,47.22,47.25,24257.0,46.3616,46.4302,46.3223,46.3517,24257.0
2022-12-06 13:05:00,47.25,47.26,47.07,47.07,75125.0,46.3517,46.3616,46.1752,46.1752,75125.0
2022-12-06 13:10:00,47.07,47.14,47.04,47.14,46655.0,46.1752,46.2438,46.1457,46.2438,46655.0
2022-12-06 13:15:00,47.14,47.18,47.1,47.12,20677.0,46.2438,46.2831,46.2046,46.2242,20677.0
2022-12-06 13:20:00,47.11,47.15,47.04,47.05,34925.0,46.2144,46.2536,46.1457,46.1555,34925.0
2022-12-06 13:25:00,47.04,47.05,46.97,47.0,100098.0,46.1457,46.1555,46.0771,46.1065,100098.0
2022-12-06 13:30:00,46.99,47.05,46.93,47.01,42596.0,46.0967,46.1555,46.0378,46.1163,42596.0
2022-12-06 13:35:00,47.01,47.06,47.0,47.05,41692.0,46.1163,46.1654,46.1065,46.1555,41692.0
2022-12-06 13:40:00,47.04,47.16,47.03,47.15,59138.0,46.1457,46.2635,46.1359,46.2536,59138.0
2022-12-06 13:45:00,47.16,47.21,47.15,47.17,24241.0,46.2635,46.3125,46.2536,46.2733,24241.0
2022-12-06 13:50:00,47.16,47.18,47.05,47.07,31544.0,46.2635,46.2831,46.1555,46.1752,31544.0
2022-12-06 13:55:00,47.06,47.1,47.03,47.09,16255.0,46.1654,46.2046,46.1359,46.1948,16255.0
2022-12-06 14:00:00,47.1,47.12,46.97,46.99,127124.0,46.2046,46.2242,46.0771,46.0967,127124.0
2022-12-06 14:05:00,46.99,47.01,46.9,46.95,35386.0,46.0967,46.1163,46.0084,46.0574,35386.0
2022-12-06 14:10:00,46.94,46.95,46.86,46.91,138797.0,46.0476,46.0574,45.9692,46.0182,138797.0
2022-12-06 14:15:00,46.89,46.99,46.86,46.94,135715.0,45.9986,46.0967,45.9692,46.0476,135715.0
2022-12-06 14:20:00,46.93,46.95,46.86,46.95,113475.0,46.0378,46.0574,45.9692,46.0574,113475.0
2022-12-06 14:25:00,46.94,46.94,46.81,46.82,95317.0,46.0476,46.0476,45.9201,45.9299,95317.0
2022-12-06 14:30:00,46.81,46.85,46.71,46.75,33132.0,45.9201,45.9594,45.822,45.8613,33132.0
2022-12-06 14:35:00,46.73,46.78,46.69,46.77,62170.0,45.8416,45.8907,45.8024,45.8809,62170.0
2022-12-06 14:40:00,46.78,46.9,46.78,46.9,57256.0,45.8907,46.0084,45.8907,46.0084,57256.0
2022-12-06 14:45:00,46.89,46.89,46.82,46.85,53582.0,45.9986,45.9986,45.9299,45.9594,53582.0
2022-12-06 14:50:00,46.85,46.97,46.82,46.95,73094.0,45.9594,46.0771,45.9299,46.0574,73094.0
2022-12-06 14:55:00,46.96,46.97,46.89,46.91,25201.0,46.0673,46.0771,45.9986,46.0182,25201.0
2022-12-06 15:00:00,46.91,47.08,46.89,47.01,383185.0,46.0182,46.185,45.9986,46.1163,383185.0
2022-12-06 15:05:00,47.01,47.06,46.96,46.97,68750.0,46.1163,46.1654,46.0673,46.0771,68750.0
2022-12-06 15:10:00,46.97,46.97,46.89,46.91,27935.0,46.0771,46.0771,45.9986,46.0182,27935.0
2022-12-06 15:15:00,46.92,46.95,46.77,46.8,53937.0,46.028,46.0574,45.8809,45.9103,53937.0
2022-12-06 15:20:00,46.81,46.92,46.78,46.88,26999.0,45.9201,46.028,45.8907,45.9888,26999.0
2022-12-06 15:25:00,46.88,46.9,46.77,46.78,58076.0,45.9888,46.0084,45.8809,45.8907,58076.0
2022-12-06 15:30:00,46.8,47.01,46.79,46.95,49642.0,45.9103,46.1163,45.9005,46.0574,49642.0
2022-12-06 15:35:00,46.96,47.07,46.93,47.07,50377.0,46.0673,46.1752,46.0378,46.1752,50377.0
2022-12-06 15:40:00,47.06,47.22,47.0,47.17,96100.0,46.1654,46.3223,46.1065,46.2733,96100.0
2022-12-06 15:45:00,47.16,47.27,47.16,47.26,122401.0,46.2635,46.3714,46.2635,46.3616,122401.0
2022-12-06 15:50:00,47.27,47.32,47.18,47.26,143697.0,46.3714,46.4204,46.2831,46.3616,143697.0
2022-12-06 15:55:00,47.26,47.31,47.15,47.23,94879.0,46.3616,46.4106,46.2536,46.3321,94879.0
2022-12-07 09:30:00,47.0,47.32,46.92,47.3,280175.0,46.1065,46.4204,46.028,46.4008,280175.0
2022-12-07 09:35:00,47.3,47.57,47.29,47.41,114135.0,46.4008,46.6657,46.391,46.5087,114135.0
2022-12-07 09:40:00,47.4,47.46,47.24,47.25,155291.0,46.4989,46.5578,46.3419,46.3517,155291.0
2022-12-07 09:45:00,47.24,47.34,46.96,46.98,467803.0,46.3419,46.44,46.0673,46.0869,467803.0
2022-12-07 09:50:00,46.98,47.05,46.85,46.97,114660.0,46.0869,46.1555,45.9594,46.0771,114660.0
2022-12-07 09:55:00,46.98,47.04,46.89,46.97,75072.0,46.0869,46.1457,45.9986,46.0771,75072.0
2022-12-07 10:00:00,46.96,47.24,46.77,47.23,184061.0,46.0673,46.3419,45.8809,46.3321,184061.0
2022-12-07 10:05:00,47.21,47.33,47.18,47.21,83983.0,46.3125,46.4302,46.2831,46.3125,83983.0
2022-12-07 10:10:00,47.21,47.3,46.85,47.19,502754.0,46.3125,46.4008,45.9594,46.2929,502754.0
2022-12-07 10:15:00,47.23,47.38,47.13,47.19,60867.0,46.3321,46.4793,46.234,46.2929,60867.0
2022-12-07 10:20:00,47.2,47.27,47.12,47.22,26946.0,46.3027,46.3714,46.2242,46.3223,26946.0
2022-12-07 10:25:00,47.23,47.44,47.06,47.43,37643.0,46.3321,46.5381,46.1654,46.5283,37643.0
2022-12-07 10:30:00,47.43,47.52,47.24,47.24,57421.0,46.5283,46.6166,46.3419,46.3419,57421.0
2022-12-07 10:35:00,47.26,47.29,47.09,47.11,31139.0,46.3616,46.391,46.1948,46.2144,31139.0
2022-12-07 10:40:00,47.1,47.25,47.07,47.24,32788.0,46.2046,46.3517,46.1752,46.3419,32788.0
2022-12-07 10:45:00,47.25,47.42,47.24,47.41,31316.0,46.3517,46.5185,46.3419,46.5087,31316.0
2022-12-07 10:50:00,47.4,47.61,47.37,47.5,40563.0,46.4989,46.7049,46.4695,46.597,40563.0
2022-12-07 10:55:00,47.5,47.58,47.48,47.51,23698.0,46.597,46.6755,46.5774,46.6068,23698.0
2022-12-07 11:00:00,47.53,47.62,47.51,47.59,22367.0,46.6264,46.7147,46.6068,46.6853,22367.0
2022-12-07 11:05:00,47.59,47.64,47.42,47.43,73344.0,46.6853,46.7343,46.5185,46.5283,73344.0
2022-12-07 11:10:00,47.44,47.44,47.27,47.31,47214.0,46.5381,46.5381,46.3714,46.4106,47214.0
2022-12-07 11:15:00,47.32,47.37,47.25,47.26,27870.0,46.4204,46.4695,46.3517,46.3616,27870.0
2022-12-07 11:20:00,47.27,47.27,46.93,46.94,93063.0,46.3714,46.3714,46.0378,46.0476,93063.0
2022-12-07 11:25:00,46.94,47.01,46.89,46.93,49157.0,46.0476,46.1163,45.9986,46.0378,49157.0
2022-12-07 11:30:00,46.92,46.99,46.85,46.88,78279.0,46.028,46.0967,45.9594,45.9888,78279.0
2022-12-07 11:35:00,46.88,47.04,46.88,46.99,46413.0,45.9888,46.1457,45.9888,46.0967,46413.0
2022-12-07 11:40:00,47.0,47.08,46.99,47.07,20727.0,46.1065,46.185,46.0967,46.1752,20727.0
2022-12-07 11:45:00,47.07,47.09,47.02,47.05,11894.0,46.1752,46.1948,46.1261,46.1555,11894.0
2022-12-07 11:50:00,47.05,47.08,46.94,46.98,65721.0,46.1555,46.185,46.0476,46.0869,65721.0
2022-12-07 11:55:00,46.94,47.17,46.94,47.11,29079.0,46.0476,46.2733,46.0476,46.2144,29079.0
2022-12-07 12:00:00,47.1,47.17,47.03,47.04,8636.0,46.2046,46.2733,46.1359,46.1457,8636.0
2022-12-07 12:05:00,47.01,47.06,46.97,47.06,24668.0,46.1163,46.1654,46.0771,46.1654,24668.0
2022-12-07 12:10:00,47.08,47.13,46.95,47.06,45826.0,46.185,46.234,46.0574,46.1654,45826.0
2022-12-07 12:15:00,47.08,47.18,47.07,47.08,8062.0,46.185,46.2831,46.1752,46.185,8062.0
2022-12-07 12:20:00,47.1,47.13,47.03,47.04,11646.0,46.2046,46.234,46.1359,46.1457,11646.0
2022-12-07 12:25:00,47.04,47.07,46.97,46.99,8689.0,46.1457,46.1752,46.0771,46.0967,8689.0
2022-12-07 12:30:00,47.0,47.02,46.94,46.98,10064.0,46.1065,46.1261,46.0476,46.0869,10064.0
2022-12-07 12:35:00,47.01,47.07,46.96,47.03,8804.0,46.1163,46.1752,46.0673,46.1359,8804.0
2022-12-07 12:40:00,47.05,47.22,47.04,47.19,28085.0,46.1555,46.3223,46.1457,46.2929,28085.0
2022-12-07 12:45:00,47.15,47.26,47.15,47.23,19231.0,46.2536,46.3616,46.2536,46.3321,19231.0
2022-12-07 12:50:00,47.24,47.26,47.2,47.23,7219.0,46.3419,46.3616,46.3027,46.3321,7219.0
2022-12-07 12:55:00,47.25,47.26,47.14,47.18,24053.0,46.3517,46.3616,46.2438,46.2831,24053.0
2022-12-07 13:00:00,47.18,47.24,47.13,47.13,9758.0,46.2831,46.3419,46.234,46.234,9758.0
2022-12-07 13:05:00,47.13,47.24,47.1,47.23,6854.0,46.234,46.3419,46.2046,46.3321,6854.0
2022-12-07 13:10:00,47.22,47.34,47.16,47.33,23505.0,46.3223,46.44,46.2635,46.4302,23505.0
2022-12-07 13:15:00,47.29,47.39,47.28,47.38,30047.0,46.391,46.4891,46.3812,46.4793,30047.0
2022-12-07 13:20:00,47.36,47.36,47.26,47.33,9210.0,46.4597,46.4597,46.3616,46.4302,9210.0
2022-12-07 13:25:00,47.29,47.32,47.24,47.29,8393.0,46.391,46.4204,46.3419,46.391,8393.0
2022-12-07 13:30:00,47.25,47.29,47.22,47.26,35477.0,46.3517,46.391,46.3223,46.3616,35477.0
2022-12-07 13:35:00,47.25,47.29,47.16,47.2,10092.0,46.3517,46.391,46.2635,46.3027,10092.0
2022-12-07 13:40:00,47.2,47.24,47.2,47.23,3960.0,46.3027,46.3419,46.3027,46.3321,3960.0
2022-12-07 13:45:00,47.21,47.23,47.2,47.22,4285.0,46.3125,46.3321,46.3027,46.3223,4285.0
2022-12-07 13:50:00,47.22,47.22,47.08,47.1,23824.0,46.3223,46.3223,46.185,46.2046,23824.0
2022-12-07 13:55:00,47.09,47.12,46.98,47.03,27785.0,46.1948,46.2242,46.0869,46.1359,27785.0
2022-12-07 14:00:00,47.04,47.05,46.86,46.91,140311.0,46.1457,46.1555,45.9692,46.0182,140311.0
2022-12-07 14:05:00,46.91,46.97,46.91,46.95,11221.0,46.0182,46.0771,46.0182,46.0574,11221.0
2022-12-07 14:10:00,46.94,47.1,46.93,47.09,53766.0,46.0476,46.2046,46.0378,46.1948,53766.0
2022-12-07 14:15:00,47.09,47.09,46.99,47.02,9044.0,46.1948,46.1948,46.0967,46.1261,9044.0
2022-12-07 14:20:00,47.01,47.03,46.9,46.95,31310.0,46.1163,46.1359,46.0084,46.0574,31310.0
2022-12-07 14:25:00,46.97,47.07,46.97,47.04,86622.0,46.0771,46.1752,46.0771,46.1457,86622.0
2022-12-07 14:30:00,47.02,47.14,47.0,47.14,29924.0,46.1261,46.2438,46.1065,46.2438,29924.0
2022-12-07 14:35:00,47.14,47.17,47.11,47.17,21926.0,46.2438,46.2733,46.2144,46.2733,21926.0
2022-12-07 14:40:00,47.17,47.19,47.05,47.13,40940.0,46.2733,46.2929,46.1555,46.234,40940.0
2022-12-07 14:45:00,47.14,47.14,47.06,47.08,7323.0,46.2438,46.2438,46.1654,46.185,7323.0
2022-12-07 14:50:00,47.05,47.08,47.01,47.02,4917.0,46.1555,46.185,46.1163,46.1261,4917.0
2022-12-07 14:55:00,47.03,47.03,46.94,46.99,8430.0,46.1359,46.1359,46.0476,46.0967,8430.0
2022-12-07 15:00:00,46.99,47.1,46.99,47.09,8796.0,46.0967,46.2046,46.0967,46.1948,8796.0
2022-12-07 15:05:00,47.07,47.09,46.87,46.9,14196.0,46.1752,46.1948,45.979,46.0084,14196.0
2022-12-07 15:10:00,46.9,46.97,46.89,46.93,20540.0,46.0084,46.0771,45.9986,46.0378,20540.0
2022-12-07 15:15:00,46.92,47.0,46.86,46.89,94312.0,46.028,46.1065,45.9692,45.9986,94312.0
2022-12-07 15:20:00,46.89,46.91,46.8,46.9,90719.0,45.9986,46.0182,45.9103,46.0084,90719.0
2022-12-07 15:25:00,46.9,46.97,46.87,46.96,83359.0,46.0084,46.0771,45.979,46.0673,83359.0
2022-12-07 15:30:00,46.97,47.07,46.96,46.99,33971.0,46.0771,46.1752,46.0673,46.0967,33971.0
2022-12-07 15:35:00,47.02,47.05,46.95,47.03,26841.0,46.1261,46.1555,46.0574,46.1359,26841.0
2022-12-07 15:40:00,47.04,47.06,46.94,46.97,12780.0,46.1457,46.1654,46.0476,46.0771,12780.0
2022-12-07 15:45:00,46.95,47.02,46.94,46.99,25641.0,46.0574,46.1261,46.0476,46.0967,25641.0
2022-12-07 15:50:00,46.98,47.08,46.97,47.06,81861.0,46.0869,46.185,46.0771,46.1654,81861.0
2022-12-07 15:55:00,47.06,47.12,47.04,47.05,106833.0,46.1654,46.2242,46.1457,46.1555,106833.0
2022-12-08 09:30:00,47.49,47.55,47.21,47.24,73120.0,46.5872,46.646,46.3125,46.3419,73120.0
2022-12-08 09:35:00,47.22,47.32,47.17,47.3,68616.0,46.3223,46.4204,46.2733,46.4008,68616.0
2022-12-08 09:40:00,47.31,47.37,47.15,47.16,67486.0,46.4106,46.4695,46.2536,46.2635,67486.0
2022-12-08 09:45:00,47.13,47.35,47.1,47.34,46372.0,46.234,46.4498,46.2046,46.44,46372.0
2022-12-08 09:50:00,47.34,47.58,47.33,47.55,68577.0,46.44,46.6755,46.4302,46.646,68577.0
2022-12-08 09:55:00,47.53,47.77,47.51,47.76,75013.0,46.6264,46.8619,46.6068,46.8521,75013.0
2022-12-08 10:00:00,47.76,47.86,47.73,47.79,71050.0,46.8521,46.9501,46.8226,46.8815,71050.0
2022-12-08 10:05:00,47.81,47.94,47.8,47.85,91918.0,46.9011,47.0286,46.8913,46.9403,91918.0
2022-12-08 10:10:00,47.86,47.89,47.79,47.85,25745.0,46.9501,46.9796,46.8815,46.9403,25745.0
2022-12-08 10:15:00,47.87,47.91,47.73,47.74,111571.0,46.96,46.9992,46.8226,46.8324,111571.0
2022-12-08 10:20:00,47.75,47.83,47.74,47.83,11821.0,46.8422,46.9207,46.8324,46.9207,11821.0
2022-12-08 10:25:00,47.82,47.99,47.82,47.94,52783.0,46.9109,47.0777,46.9109,47.0286,52783.0
2022-12-08 10:30:00,47.96,47.98,47.81,47.96,77131.0,47.0482,47.0679,46.9011,47.0482,77131.0
2022-12-08 10:35:00,47.96,48.04,47.9,47.94,52961.0,47.0482,47.1267,46.9894,47.0286,52961.0
2022-12-08 10:40:00,47.91,47.92,47.79,47.83,28007.0,46.9992,47.009,46.8815,46.9207,28007.0
2022-12-08 10:45:00,47.83,47.89,47.8,47.89,12402.0,46.9207,46.9796,46.8913,46.9796,12402.0
2022-12-08 10:50:00,47.89,47.94,47.86,47.87,12976.0,46.9796,47.0286,46.9501,46.96,12976.0
2022-12-08 10:55:00,47.9,47.93,47.83,47.86,16158.0,46.9894,47.0188,46.9207,46.9501,16158.0
2022-12-08 11:00:00,47.86,47.91,47.75,47.76,33325.0,46.9501,46.9992,46.8422,46.8521,33325.0
2022-12-08 11:05:00,47.74,47.77,47.58,47.58,25984.0,46.8324,46.8619,46.6755,46.6755,25984.0
2022-12-08 11:10:00,47.59,47.7,47.59,47.66,33189.0,46.6853,46.7932,46.6853,46.754,33189.0
2022-12-08 11:15:00,47.69,47.71,47.48,47.53,61179.0,46.7834,46.803,46.5774,46.6264,61179.0
2022-12-08 11:20:00,47.54,47.59,47.49,47.53,50732.0,46.6362,46.6853,46.5872,46.6264,50732.0
2022-12-08 11:25:00,47.53,47.69,47.51,47.68,21749.0,46.6264,46.7834,46.6068,46.7736,21749.0
2022-12-08 11:30:00,47.68,47.71,47.66,47.68,11218.0,46.7736,46.803,46.754,46.7736,11218.0
2022-12-08 11:35:00,47.66,47.77,47.6,47.75,43599.0,46.754,46.8619,46.6951,46.8422,43599.0
2022-12-08 11:40:00,47.76,47.77,47.67,47.75,375971.0,46.8521,46.8619,46.7638,46.8422,375971.0
2022-12-08 11:45:00,47.74,47.82,47.72,47.79,37788.0,46.8324,46.9109,46.8128,46.8815,37788.0
2022-12-08 11:50:00,47.77,47.8,47.76,47.78,6768.0,46.8619,46.8913,46.8521,46.8717,6768.0
2022-12-08 11:55:00,47.79,47.8,47.75,47.76,9857.0,46.8815,46.8913,46.8422,46.8521,9857.0
2022-12-08 12:00:00,47.75,47.81,47.65,47.65,13726.0,46.8422,46.9011,46.7441,46.7441,13726.0
2022-12-08 12:05:00,47.65,47.75,47.63,47.73,23715.0,46.7441,46.8422,46.7245,46.8226,23715.0
2022-12-08 12:10:00,47.77,47.78,47.69,47.75,13428.0,46.8619,46.8717,46.7834,46.8422,13428.0
2022-12-08 12:15:00,47.75,47.75,47.67,47.69,5156.0,46.8422,46.8422,46.7638,46.7834,5156.0
2022-12-08 12:20:00,47.66,47.72,47.58,47.7,9628.0,46.754,46.8128,46.6755,46.7932,9628.0
2022-12-08 12:25:00,47.7,47.7,47.56,47.6,24449.0,46.7932,46.7932,46.6559,46.6951,24449.0
2022-12-08 12:30:00,47.6,47.65,47.54,47.65,12348.0,46.6951,46.7441,46.6362,46.7441,12348.0
2022-12-08 12:35:00,47.61,47.66,47.56,47.56,5423.0,46.7049,46.754,46.6559,46.6559,5423.0
2022-12-08 12:40:00,47.57,47.6,47.56,47.59,3235.0,46.6657,46.6951,46.6559,46.6853,3235.0
2022-12-08 12:45:00,47.57,47.58,47.49,47.57,13133.0,46.6657,46.6755,46.5872,46.6657,13133.0
2022-12-08 12:50:00,47.59,47.68,47.59,47.68,11749.0,46.6853,46.7736,46.6853,46.7736,11749.0
2022-12-08 12:55:00,47.66,47.69,47.64,47.69,6800.0,46.754,46.7834,46.7343,46.7834,6800.0
2022-12-08 13:00:00,47.69,47.73,47.68,47.7,11335.0,46.7834,46.8226,46.7736,46.7932,11335.0
2022-12-08 13:05:00,47.7,47.77,47.67,47.74,31001.0,46.7932,46.8619,46.7638,46.8324,31001.0
2022-12-08 13:10:00,47.73,47.73,47.67,47.68,4526.0,46.8226,46.8226,46.7638,46.7736,4526.0
2022-12-08 13:15:00,47.67,47.73,47.63,47.72,8600.0,46.7638,46.8226,46.7245,46.8128,8600.0
2022-12-08 13:20:00,47.67,47.68,47.63,47.68,5074.0,46.7638,46.7736,46.7245,46.7736,5074.0
2022-12-08 13:25:00,47.7,47.83,47.7,47.83,12292.0,46.7932,46.9207,46.7932,46.9207,12292.0
2022-12-08 13:30:00,47.83,47.92,47.83,47.87,42926.0,46.9207,47.009,46.9207,46.96,42926.0
2022-12-08 13:35:00,47.87,47.91,47.85,47.91,24483.0,46.96,46.9992,46.9403,46.9992,24483.0
2022-12-08 13:40:00,47.94,48.02,47.94,47.96,46740.0,47.0286,47.1071,47.0286,47.0482,46740.0
2022-12-08 13:45:00,48.0,48.01,47.94,47.96,26546.0,47.0875,47.0973,47.0286,47.0482,26546.0
2022-12-08 13:50:00,47.95,47.96,47.83,47.83,15206.0,47.0384,47.0482,46.9207,46.9207,15206.0
2022-12-08 13:55:00,47.84,47.85,47.8,47.83,23340.0,46.9305,46.9403,46.8913,46.9207,23340.0
2022-12-08 14:00:00,47.82,47.82,47.55,47.55,56533.0,46.9109,46.9109,46.646,46.646,56533.0
2022-12-08 14:05:00,47.55,47.57,47.36,47.53,131695.0,46.646,46.6657,46.4597,46.6264,131695.0
2022-12-08 14:10:00,47.52,47.53,47.43,47.52,51133.0,46.6166,46.6264,46.5283,46.6166,51133.0
2022-12-08 14:15:00,47.5,47.62,47.47,47.55,19207.0,46.597,46.7147,46.5676,46.646,19207.0
2022-12-08 14:20:00,47.55,47.63,47.52,47.6,29236.0,46.646,46.7245,46.6166,46.6951,29236.0
2022-12-08 14:25:00,47.6,47.63,47.49,47.53,10099.0,46.6951,46.7245,46.5872,46.6264,10099.0
2022-12-08 14:30:00,47.51,47.53,47.41,47.5,40402.0,46.6068,46.6264,46.5087,46.597,40402.0
2022-12-08 14:35:00,47.46,47.59,47.43,47.57,12702.0,46.5578,46.6853,46.5283,46.6657,12702.0
2022-12-08 14:40:00,47.57,47.63,47.56,47.57,16225.0,46.6657,46.7245,46.6559,46.6657,16225.0
2022-12-08 14:45:00,47.57,47.63,47.57,47.59,31685.0,46.6657,46.7245,46.6657,46.6853,31685.0
2022-12-08 14:50:00,47.59,47.7,47.52,47.67,373782.0,46.6853,46.7932,46.6166,46.7638,373782.0
2022-12-08 14:55:00,47.69,47.71,47.57,47.61,19380.0,46.7834,46.803,46.6657,46.7049,19380.0
2022-12-08 15:00:00,47.59,47.6,47.51,47.55,39515.0,46.6853,46.6951,46.6068,46.646,39515.0
2022-12-08 15:05:00,47.54,47.6,47.44,47.6,26334.0,46.6362,46.6951,46.5381,46.6951,26334.0
2022-12-08 15:10:00,47.6,47.68,47.56,47.58,35010.0,46.6951,46.7736,46.6559,46.6755,35010.0
2022-12-08 15:15:00,47.58,47.68,47.54,47.68,30526.0,46.6755,46.7736,46.6362,46.7736,30526.0
2022-12-08 15:20:00,47.68,47.79,47.62,47.77,52034.0,46.7736,46.8815,46.7147,46.8619,52034.0
2022-12-08 15:25:00,47.77,47.79,47.73,47.76,60988.0,46.8619,46.8815,46.8226,46.8521,60988.0
2022-12-08 15:30:00,47.75,47.84,47.69,47.71,31846.0,46.8422,46.9305,46.7834,46.803,31846.0
2022-12-08 15:35:00,47.69,47.7,47.65,47.66,13865.0,46.7834,46.7932,46.7441,46.754,13865.0
2022-12-08 15:40:00,47.66,47.68,47.62,47.65,22060.0,46.754,46.7736,46.7147,46.7441,22060.0
2022-12-08 15:45:00,47.65,47.65,47.5,47.56,31292.0,46.7441,46.7441,46.597,46.6559,31292.0
2022-12-08 15:50:00,47.54,47.66,47.48,47.63,86003.0,46.6362,46.754,46.5774,46.7245,86003.0
2022-12-08 15:55:00,47.64,47.79,47.63,47.77,66475.0,46.7343,46.8815,46.7245,46.8619,66475.0
2022-12-09 09:30:00,47.43,47.61,47.26,47.54,124717.0,46.5283,46.7049,46.3616,46.6362,124717.0
2022-12-09 09:35:00,47.57,47.75,47.5,47.65,74852.0,46.6657,46.8422,46.597,46.7441,74852.0
2022-12-09 09:40:00,47.65,47.82,47.55,47.81,212179.0,46.7441,46.9109,46.646,46.9011,212179.0
2022-12-09 09:45:00,47.81,47.92,47.7,47.71,94482.0,46.9011,47.009,46.7932,46.803,94482.0
2022-12-09 09:50:00,47.71,47.71,47.52,47.57,38748.0,46.803,46.803,46.6166,46.6657,38748.0
2022-12-09 09:55:00,47.56,47.65,47.49,47.65,32262.0,46.6559,46.7441,46.5872,46.7441,32262.0
2022-12-09 10:00:00,47.67,47.85,47.39,47.76,356183.0,46.7638,46.9403,46.4891,46.8521,356183.0
2022-12-09 10:05:00,47.75,47.84,47.62,47.74,41494.0,46.8422,46.9305,46.7147,46.8324,41494.0
2022-12-09 10:10:00,47.75,47.82,47.56,47.68,45860.0,46.8422,46.9109,46.6559,46.7736,45860.0
2022-12-09 10:15:00,47.71,47.73,47.54,47.6,31320.0,46.803,46.8226,46.6362,46.6951,31320.0
2022-12-09 10:20:00,47.6,47.67,47.52,47.53,36539.0,46.6951,46.7638,46.6166,46.6264,36539.0
2022-12-09 10:25:00,47.56,47.65,47.51,47.65,23673.0,46.6559,46.7441,46.6068,46.7441,23673.0
2022-12-09 10:30:00,47.65,47.87,47.63,47.65,63218.0,46.7441,46.96,46.7245,46.7441,63218.0
2022-12-09 10:35:00,47.66,47.82,47.57,47.82,24150.0,46.754,46.9109,46.6657,46.9109,24150.0
2022-12-09 10:40:00,47.82,47.83,47.67,47.74,16386.0,46.9109,46.9207,46.7638,46.8324,16386.0
2022-12-09 10:45:00,47.73,47.74,47.61,47.62,24320.0,46.8226,46.8324,46.7049,46.7147,24320.0
2022-12-09 10:50:00,47.59,47.78,47.59,47.76,31067.0,46.6853,46.8717,46.6853,46.8521,31067.0
2022-12-09 10:55:00,47.75,47.98,47.75,47.97,55987.0,46.8422,47.0679,46.8422,47.0581,55987.0
2022-12-09 11:00:00,47.98,48.06,47.94,48.01,29392.0,47.0679,47.1463,47.0286,47.0973,29392.0
2022-12-09 11:05:00,48.02,48.05,47.85,47.85,19478.0,47.1071,47.1365,46.9403,46.9403,19478.0
2022-12-09 11:10:00,47.86,47.86,47.76,47.76,30647.0,46.9501,46.9501,46.8521,46.8521,30647.0
2022-12-09 11:15:00,47.79,47.86,47.78,47.82,26569.0,46.8815,46.9501,46.8717,46.9109,26569.0
2022-12-09 11:20:00,47.83,47.93,47.8,47.9,18346.0,46.9207,47.0188,46.8913,46.9894,18346.0
2022-12-09 11:25:00,47.89,47.95,47.84,47.93,20640.0,46.9796,47.0384,46.9305,47.0188,20640.0
2022-12-09 11:30:00,47.92,47.98,47.88,47.94,20802.0,47.009,47.0679,46.9698,47.0286,20802.0
2022-12-09 11:35:00,47.92,48.02,47.83,47.88,40200.0,47.009,47.1071,46.9207,46.9698,40200.0
2022-12-09 11:40:00,47.89,47.98,47.78,47.98,25066.0,46.9796,47.0679,46.8717,47.0679,25066.0
2022-12-09 11:45:00,47.99,48.09,47.97,48.02,54182.0,47.0777,47.1758,47.0581,47.1071,54182.0
2022-12-09 11:50:00,48.03,48.1,48.02,48.02,41465.0,47.1169,47.1856,47.1071,47.1071,41465.0
2022-12-09 11:55:00,48.03,48.06,47.99,48.03,19970.0,47.1169,47.1463,47.0777,47.1169,19970.0
2022-12-09 12:00:00,48.04,48.05,47.94,47.95,19989.0,47.1267,47.1365,47.0286,47.0384,19989.0
2022-12-09 12:05:00,47.94,47.99,47.91,47.94,15185.0,47.0286,47.0777,46.9992,47.0286,15185.0
2022-12-09 12:10:00,47.97,48.06,47.97,48.03,15262.0,47.0581,47.1463,47.0581,47.1169,15262.0
2022-12-09 12:15:00,48.02,48.02,47.89,47.95,10298.0,47.1071,47.1071,46.9796,47.0384,10298.0
2022-12-09 12:20:00,47.93,47.93,47.83,47.84,12723.0,47.0188,47.0188,46.9207,46.9305,12723.0
2022-12-09 12:25:00,47.84,47.9,47.84,47.85,16906.0,46.9305,46.9894,46.9305,46.9403,16906.0
2022-12-09 12:30:00,47.85,47.96,47.85,47.92,5999.0,46.9403,47.0482,46.9403,47.009,5999.0
2022-12-09 12:35:00,47.94,47.99,47.94,47.98,22788.0,47.0286,47.0777,47.0286,47.0679,22788.0
2022-12-09 12:40:00,48.0,48.0,47.87,47.89,9945.0,47.0875,47.0875,46.96,46.9796,9945.0
2022-12-09 12:45:00,47.92,47.96,47.83,47.86,17198.0,47.009,47.0482,46.9207,46.9501,17198.0
2022-12-09 12:50:00,47.82,47.84,47.79,47.8,14419.0,46.9109,46.9305,46.8815,46.8913,14419.0
2022-12-09 12:55:00,47.8,47.86,47.79,47.83,12708.0,46.8913,46.9501,46.8815,46.9207,12708.0
2022-12-09 13:00:00,47.83,47.83,47.67,47.75,46687.0,46.9207,46.9207,46.7638,46.8422,46687.0
2022-12-09 13:05:00,47.76,47.77,47.65,47.66,46995.0,46.8521,46.8619,46.7441,46.754,46995.0
2022-12-09 13:10:00,47.66,47.7,47.59,47.69,52586.0,46.754,46.7932,46.6853,46.7834,52586.0
2022-12-09 13:15:00,47.68,47.73,47.67,47.69,8790.0,46.7736,46.8226,46.7638,46.7834,8790.0
2022-12-09 13:20:00,47.69,47.69,47.6,47.6,22117.0,46.7834,46.7834,46.6951,46.6951,22117.0
2022-12-09 13:25:00,47.58,47.68,47.55,47.67,23255.0,46.6755,46.7736,46.646,46.7638,23255.0
2022-12-09 13:30:00,47.65,47.77,47.64,47.69,33819.0,46.7441,46.8619,46.7343,46.7834,33819.0
2022-12-09 13:35:00,47.7,47.76,47.68,47.74,14254.0,46.7932,46.8521,46.7736,46.8324,14254.0
2022-12-09 13:40:00,47.77,47.77,47.67,47.71,25614.0,46.8619,46.8619,46.7638,46.803,25614.0
2022-12-09 13:45:00,47.71,47.73,47.67,47.73,7639.0,46.803,46.8226,46.7638,46.8226,7639.0
2022-12-09 13:50:00,47.73,47.77,47.67,47.69,12992.0,46.8226,46.8619,46.7638,46.7834,12992.0
2022-12-09 13:55:00,47.67,47.71,47.64,47.7,28598.0,46.7638,46.803,46.7343,46.7932,28598.0
2022-12-09 14:00:00,47.7,47.71,47.56,47.57,38916.0,46.7932,46.803,46.6559,46.6657,38916.0
2022-12-09 14:05:00,47.57,47.6,47.47,47.56,49473.0,46.6657,46.6951,46.5676,46.6559,49473.0
2022-12-09 14:10:00,47.56,47.65,47.49,47.65,17229.0,46.6559,46.7441,46.5872,46.7441,17229.0
2022-12-09 14:15:00,47.65,47.69,47.63,47.66,53108.0,46.7441,46.7834,46.7245,46.754,53108.0
2022-12-09 14:20:00,47.66,47.67,47.59,47.65,19752.0,46.754,46.7638,46.6853,46.7441,19752.0
2022-12-09 14:25:00,47.66,47.72,47.64,47.68,12040.0,46.754,46.8128,46.7343,46.7736,12040.0
2022-12-09 14:30:00,47.66,47.71,47.61,47.68,27638.0,46.754,46.803,46.7049,46.7736,27638.0
2022-12-09 14:35:00,47.69,47.72,47.67,47.67,20188.0,46.7834,46.8128,46.7638,46.7638,20188.0
2022-12-09 14:40:00,47.69,47.69,47.59,47.63,23958.0,46.7834,46.7834,46.6853,46.7245,23958.0
2022-12-09 14:45:00,47.63,47.7,47.61,47.67,11727.0,46.7245,46.7932,46.7049,46.7638,11727.0
2022-12-09 14:50:00,47.67,47.68,47.61,47.67,12010.0,46.7638,46.7736,46.7049,46.7638,12010.0
2022-12-09 14:55:00,47.68,47.72,47.64,47.67,17412.0,46.7736,46.8128,46.7343,46.7638,17412.0
2022-12-09 15:00:00,47.66,47.7,47.63,47.7,20438.0,46.754,46.7932,46.7245,46.7932,20438.0
2022-12-09 15:05:00,47.69,47.77,47.63,47.67,38155.0,46.7834,46.8619,46.7245,46.7638,38155.0
2022-12-09 15:10:00,47.66,47.74,47.64,47.73,19969.0,46.754,46.8324,46.7343,46.8226,19969.0
2022-12-09 15:15:00,47.73,47.75,47.66,47.68,43879.0,46.8226,46.8422,46.754,46.7736,43879.0
2022-12-09 15:20:00,47.68,47.69,47.61,47.61,26224.0,46.7736,46.7834,46.7049,46.7049,26224.0
2022-12-09 15:25:00,47.6,47.64,47.57,47.58,26950.0,46.6951,46.7343,46.6657,46.6755,26950.0
2022-12-09 15:30:00,47.56,47.61,47.52,47.53,29231.0,46.6559,46.7049,46.6166,46.6264,29231.0
2022-12-09 15:35:00,47.54,47.55,47.35,47.36,58169.0,46.6362,46.646,46.4498,46.4597,58169.0
2022-12-09 15:40:00,47.36,47.36,47.23,47.26,63334.0,46.4597,46.4597,46.3321,46.3616,63334.0
2022-12-09 15:45:00,47.25,47.35,47.22,47.23,55747.0,46.3517,46.4498,46.3223,46.3321,55747.0
2022-12-09 15:50:00,47.23,47.23,47.05,47.16,159332.0,46.3321,46.3321,46.1555,46.2635,159332.0
2022-12-09 15:55:00,47.16,47.2,47.02,47.05,149230.0,46.2635,46.3027,46.1261,46.1555,149230.0
2022-12-12 09:30:00,47.23,47.36,47.19,47.2,102082.0,46.3321,46.4597,46.2929,46.3027,102082.0
2022-12-12 09:35:00,47.2,47.27,47.08,47.09,33090.0,46.3027,46.3714,46.185,46.1948,33090.0
2022-12-12 09:40:00,47.09,47.17,47.09,47.15,74328.0,46.1948,46.2733,46.1948,46.2536,74328.0
2022-12-12 09:45:00,47.17,47.37,47.13,47.33,129311.0,46.2733,46.4695,46.234,46.4302,129311.0
2022-12-12 09:50:00,47.32,47.38,47.24,47.27,110066.0,46.4204,46.4793,46.3419,46.3714,110066.0
2022-12-12 09:55:00,47.27,47.39,47.25,47.36,35476.0,46.3714,46.4891,46.3517,46.4597,35476.0
2022-12-12 10:00:00,47.37,47.42,47.29,47.36,63906.0,46.4695,46.5185,46.391,46.4597,63906.0
2022-12-12 10:05:00,47.37,47.41,47.29,47.34,50550.0,46.4695,46.5087,46.391,46.44,50550.0
2022-12-12 10:10:00,47.32,47.39,47.26,47.3,35908.0,46.4204,46.4891,46.3616,46.4008,35908.0
2022-12-12 10:15:00,47.29,47.31,47.18,47.19,35939.0,46.391,46.4106,46.2831,46.2929,35939.0
2022-12-12 10:20:00,47.2,47.32,47.17,47.31,42857.0,46.3027,46.4204,46.2733,46.4106,42857.0
2022-12-12 10:25:00,47.31,47.38,47.27,47.32,34800.0,46.4106,46.4793,46.3714,46.4204,34800.0
2022-12-12 10:30:00,47.32,47.35,47.28,47.3,10879.0,46.4204,46.4498,46.3812,46.4008,10879.0
2022-12-12 10:35:00,47.29,47.32,47.27,47.27,29288.0,46.391,46.4204,46.3714,46.3714,29288.0
2022-12-12 10:40:00,47.29,47.39,47.28,47.37,21219.0,46.391,46.4891,46.3812,46.4695,21219.0
2022-12-12 10:45:00,47.37,47.37,47.24,47.27,48597.0,46.4695,46.4695,46.3419,46.3714,48597.0
2022-12-12 10:50:00,47.27,47.3,47.22,47.29,24129.0,46.3714,46.4008,46.3223,46.391,24129.0
2022-12-12 10:55:00,47.29,47.35,47.29,47.35,8740.0,46.391,46.4498,46.391,46.4498,8740.0
2022-12-12 11:00:00,47.34,47.45,47.3,47.43,36407.0,46.44,46.5479,46.4008,46.5283,36407.0
2022-12-12 11:05:00,47.44,47.59,47.43,47.58,43733.0,46.5381,46.6853,46.5283,46.6755,43733.0
2022-12-12 11:10:00,47.56,47.57,47.48,47.53,53989.0,46.6559,46.6657,46.5774,46.6264,53989.0
2022-12-12 11:15:00,47.53,47.54,47.47,47.49,16003.0,46.6264,46.6362,46.5676,46.5872,16003.0
2022-12-12 11:20:00,47.5,47.58,47.5,47.58,20124.0,46.597,46.6755,46.597,46.6755,20124.0
2022-12-12 11:25:00,47.55,47.62,47.53,47.54,32263.0,46.646,46.7147,46.6264,46.6362,32263.0
2022-12-12 11:30:00,47.53,47.53,47.44,47.46,23271.0,46.6264,46.6264,46.5381,46.5578,23271.0
2022-12-12 11:35:00,47.46,47.51,47.45,47.49,12857.0,46.5578,46.6068,46.5479,46.5872,12857.0
2022-12-12 11:40:00,47.47,47.5,47.46,47.47,4643.0,46.5676,46.597,46.5578,46.5676,4643.0
2022-12-12 11:45:00,47.49,47.56,47.49,47.55,15689.0,46.5872,46.6559,46.5872,46.646,15689.0
2022-12-12 11:50:00,47.52,47.55,47.5,47.53,18135.0,46.6166,46.646,46.597,46.6264,18135.0
2022-12-12 11:55:00,47.52,47.56,47.51,47.55,8832.0,46.6166,46.6559,46.6068,46.646,8832.0
2022-12-12 12:00:00,47.55,47.65,47.53,47.62,24973.0,46.646,46.7441,46.6264,46.7147,24973.0
2022-12-12 12:05:00,47.61,47.62,47.52,47.54,12608.0,46.7049,46.7147,46.6166,46.6362,12608.0
2022-12-12 12:10:00,47.55,47.56,47.5,47.5,7079.0,46.646,46.6559,46.597,46.597,7079.0
2022-12-12 12:15:00,47.5,47.59,47.5,47.58,11197.0,46.597,46.6853,46.597,46.6755,11197.0
2022-12-12 12:20:00,47.59,47.59,47.54,47.54,8880.0,46.6853,46.6853,46.6362,46.6362,8880.0
2022-12-12 12:25:00,47.52,47.56,47.49,47.54,13400.0,46.6166,46.6559,46.5872,46.6362,13400.0
2022-12-12 12:30:00,47.54,47.57,47.51,47.56,9726.0,46.6362,46.6657,46.6068,46.6559,9726.0
2022-12-12 12:35:00,47.56,47.64,47.56,47.62,27936.0,46.6559,46.7343,46.6559,46.7147,27936.0
2022-12-12 12:40:00,47.63,47.68,47.59,47.61,31427.0,46.7245,46.7736,46.6853,46.7049,31427.0
2022-12-12 12:45:00,47.62,47.64,47.59,47.59,15297.0,46.7147,46.7343,46.6853,46.6853,15297.0
2022-12-12 12:50:00,47.6,47.64,47.57,47.64,5512.0,46.6951,46.7343,46.6657,46.7343,5512.0
2022-12-12 12:55:00,47.65,47.67,47.63,47.64,10419.0,46.7441,46.7638,46.7245,46.7343,10419.0
2022-12-12 13:00:00,47.64,47.75,47.53,47.53,66731.0,46.7343,46.8422,46.6264,46.6264,66731.0
2022-12-12 13:05:00,47.53,47.58,47.52,47.58,15253.0,46.6264,46.6755,46.6166,46.6755,15253.0
2022-12-12 13:10:00,47.58,47.58,47.49,47.49,6164.0,46.6755,46.6755,46.5872,46.5872,6164.0
2022-12-12 13:15:00,47.5,47.57,47.48,47.55,11651.0,46.597,46.6657,46.5774,46.646,11651.0
2022-12-12 13:20:00,47.55,47.57,47.53,47.53,18938.0,46.646,46.6657,46.6264,46.6264,18938.0
2022-12-12 13:25:00,47.53,47.57,47.53,47.56,4693.0,46.6264,46.6657,46.6264,46.6559,4693.0
2022-12-12 13:30:00,47.58,47.64,47.56,47.62,17178.0,46.6755,46.7343,46.6559,46.7147,17178.0
2022-12-12 13:35:00,47.62,47.63,47.57,47.6,12616.0,46.7147,46.7245,46.6657,46.6951,12616.0
2022-12-12 13:40:00,47.61,47.65,47.61,47.64,14635.0,46.7049,46.7441,46.7049,46.7343,14635.0
2022-12-12 13:45:00,47.63,47.71,47.62,47.71,36520.0,46.7245,46.803,46.7147,46.803,36520.0
2022-12-12 13:50:00,47.7,47.73,47.65,47.66,29866.0,46.7932,46.8226,46.7441,46.754,29866.0
2022-12-12 13:55:00,47.63,47.66,47.63,47.66,4972.0,46.7245,46.754,46.7245,46.754,4972.0
2022-12-12 14:00:00,47.67,47.69,47.59,47.63,10693.0,46.7638,46.7834,46.6853,46.7245,10693.0
2022-12-12 14:05:00,47.63,47.64,47.59,47.61,7056.0,46.7245,46.7343,46.6853,46.7049,7056.0
2022-12-12 14:10:00,47.61,47.63,47.56,47.63,11614.0,46.7049,46.7245,46.6559,46.7245,11614.0
2022-12-12 14:15:00,47.63,47.64,47.58,47.59,7517.0,46.7245,46.7343,46.6755,46.6853,7517.0
2022-12-12 14:20:00,47.59,47.6,47.55,47.59,4233.0,46.6853,46.6951,46.646,46.6853,4233.0
2022-12-12 14:25:00,47.58,47.67,47.56,47.65,21947.0,46.6755,46.7638,46.6559,46.7441,21947.0
2022-12-12 14:30:00,47.63,47.63,47.57,47.61,15827.0,46.7245,46.7245,46.6657,46.7049,15827.0
2022-12-12 14:35:00,47.62,47.67,47.6,47.65,4319.0,46.7147,46.7638,46.6951,46.7441,4319.0
2022-12-12 14:40:00,47.67,47.72,47.67,47.7,11604.0,46.7638,46.8128,46.7638,46.7932,11604.0
2022-12-12 14:45:00,47.71,47.74,47.68,47.69,12240.0,46.803,46.8324,46.7736,46.7834,12240.0
2022-12-12 14:50:00,47.69,47.82,47.69,47.81,22930.0,46.7834,46.9109,46.7834,46.9011,22930.0
2022-12-12 14:55:00,47.81,47.91,47.81,47.89,38040.0,46.9011,46.9992,46.9011,46.9796,38040.0
2022-12-12 15:00:00,47.88,47.93,47.88,47.91,20361.0,46.9698,47.0188,46.9698,46.9992,20361.0
2022-12-12 15:05:00,47.92,48.06,47.92,48.04,62689.0,47.009,47.1463,47.009,47.1267,62689.0
2022-12-12 15:10:00,48.05,48.1,47.96,47.98,63643.0,47.1365,47.1856,47.0482,47.0679,63643.0
2022-12-12 15:15:00,47.98,48.07,47.97,48.06,65125.0,47.0679,47.1562,47.0581,47.1463,65125.0
2022-12-12 15:20:00,48.06,48.22,48.03,48.2,62441.0,47.1463,47.3033,47.1169,47.2837,62441.0
2022-12-12 15:25:00,48.23,48.24,48.17,48.2,24848.0,47.3131,47.3229,47.2543,47.2837,24848.0
2022-12-12 15:30:00,48.21,48.3,48.2,48.29,31543.0,47.2935,47.3818,47.2837,47.372,31543.0
2022-12-12 15:35:00,48.3,48.34,48.26,48.32,36163.0,47.3818,47.421,47.3425,47.4014,36163.0
2022-12-12 15:40:00,48.31,48.31,48.17,48.17,18020.0,47.3916,47.3916,47.2543,47.2543,18020.0
2022-12-12 15:45:00,48.17,48.22,48.14,48.2,28158.0,47.2543,47.3033,47.2248,47.2837,28158.0
2022-12-12 15:50:00,48.19,48.24,48.15,48.23,72017.0,47.2739,47.3229,47.2346,47.3131,72017.0
2022-12-12 15:55:00,48.23,48.39,48.23,48.39,136034.0,47.3131,47.4701,47.3131,47.4701,136034.0
2022-12-13 09:30:00,51.16,51.18,50.69,50.71,390528.0,50.1874,50.207,49.7263,49.746,390528.0
2022-12-13 09:35:00,50.71,50.8,50.45,50.61,357405.0,49.746,49.8343,49.4909,49.6479,357405.0
2022-12-13 09:40:00,50.61,50.87,50.59,50.84,142348.0,49.6479,49.9029,49.6283,49.8735,142348.0
2022-12-13 09:45:00,50.84,51.01,50.74,50.77,190550.0,49.8735,50.0403,49.7754,49.8048,190550.0
2022-12-13 09:50:00,50.77,51.09,50.72,51.06,53807.0,49.8048,50.1187,49.7558,50.0893,53807.0
2022-12-13 09:55:00,51.05,51.09,50.91,50.91,128950.0,50.0795,50.1187,49.9422,49.9422,128950.0
2022-12-13 10:00:00,50.93,50.97,50.59,50.65,119634.0,49.9618,50.001,49.6283,49.6871,119634.0
2022-12-13 10:05:00,50.65,50.65,50.34,50.64,131425.0,49.6871,49.6871,49.383,49.6773,131425.0
2022-12-13 10:10:00,50.63,50.65,50.48,50.52,82643.0,49.6675,49.6871,49.5203,49.5596,82643.0
2022-12-13 10:15:00,50.52,50.57,50.28,50.44,179636.0,49.5596,49.6086,49.3241,49.4811,179636.0
2022-12-13 10:20:00,50.44,50.45,49.99,50.05,192455.0,49.4811,49.4909,49.0397,49.0985,192455.0
2022-12-13 10:25:00,50.06,50.08,49.84,49.98,135935.0,49.1083,49.1279,48.8925,49.0298,135935.0
2022-12-13 10:30:00,49.98,50.14,49.79,50.14,180291.0,49.0298,49.1868,48.8435,49.1868,180291.0
2022-12-13 10:35:00,50.14,50.15,49.54,49.54,128086.0,49.1868,49.1966,48.5982,48.5982,128086.0
2022-12-13 10:40:00,49.56,49.84,49.56,49.83,162941.0,48.6178,48.8925,48.6178,48.8827,162941.0
2022-12-13 10:45:00,49.83,50.0,49.65,49.65,104595.0,48.8827,49.0495,48.7061,48.7061,104595.0
2022-12-13 10:50:00,49.66,49.85,49.61,49.74,69428.0,48.7159,48.9023,48.6669,48.7944,69428.0
2022-12-13 10:55:00,49.75,49.8,49.59,49.73,87630.0,48.8042,48.8533,48.6473,48.7846,87630.0
2022-12-13 11:00:00,49.75,49.9,49.67,49.79,128241.0,48.8042,48.9514,48.7257,48.8435,128241.0
2022-12-13 11:05:00,49.78,49.85,49.61,49.75,50686.0,48.8336,48.9023,48.6669,48.8042,50686.0
2022-12-13 11:10:00,49.73,49.99,49.73,49.99,108663.0,48.7846,49.0397,48.7846,49.0397,108663.0
2022-12-13 11:15:00,49.99,50.0,49.84,49.85,88233.0,49.0397,49.0495,48.8925,48.9023,88233.0
2022-12-13 11:20:00,49.86,49.89,49.67,49.67,64867.0,48.9121,48.9416,48.7257,48.7257,64867.0
2022-12-13 11:25:00,49.68,49.78,49.59,49.77,44022.0,48.7356,48.8336,48.6473,48.8238,44022.0
2022-12-13 11:30:00,49.79,50.06,49.78,50.03,124500.0,48.8435,49.1083,48.8336,49.0789,124500.0
2022-12-13 11:35:00,50.03,50.08,49.85,49.91,41569.0,49.0789,49.1279,48.9023,48.9612,41569.0
2022-12-13 11:40:00,49.91,49.91,49.75,49.79,42815.0,48.9612,48.9612,48.8042,48.8435,42815.0
2022-12-13 11:45:00,49.79,49.79,49.22,49.31,157806.0,48.8435,48.8435,48.2843,48.3726,157806.0
2022-12-13 11:50:00,49.31,49.33,49.09,49.22,99185.0,48.3726,48.3922,48.1568,48.2843,99185.0
2022-12-13 11:55:00,49.18,49.3,49.08,49.29,79051.0,48.2451,48.3628,48.147,48.353,79051.0
2022-12-13 12:00:00,49.31,49.38,49.24,49.33,119756.0,48.3726,48.4413,48.3039,48.3922,119756.0
2022-12-13 12:05:00,49.32,49.43,49.28,49.28,47465.0,48.3824,48.4903,48.3432,48.3432,47465.0
2022-12-13 12:10:00,49.27,49.27,48.94,49.06,200734.0,48.3333,48.3333,48.0096,48.1273,200734.0
2022-12-13 12:15:00,49.03,49.03,48.63,48.64,155081.0,48.0979,48.0979,47.7055,47.7153,155081.0
2022-12-13 12:20:00,48.64,48.93,48.63,48.74,107010.0,47.7153,47.9998,47.7055,47.8134,107010.0
2022-12-13 12:25:00,48.75,48.86,48.69,48.71,46971.0,47.8232,47.9311,47.7644,47.784,46971.0
2022-12-13 12:30:00,48.7,48.74,48.5,48.62,102035.0,47.7742,47.8134,47.578,47.6957,102035.0
2022-12-13 12:35:00,48.61,48.84,48.56,48.83,57163.0,47.6859,47.9115,47.6368,47.9017,57163.0
2022-12-13 12:40:00,48.83,48.86,48.62,48.78,75819.0,47.9017,47.9311,47.6957,47.8527,75819.0
2022-12-13 12:45:00,48.79,48.85,48.44,48.47,167934.0,47.8625,47.9213,47.5191,47.5486,167934.0
2022-12-13 12:50:00,48.47,48.62,48.43,48.53,108534.0,47.5486,47.6957,47.5093,47.6074,108534.0
2022-12-13 12:55:00,48.49,48.69,48.49,48.66,44815.0,47.5682,47.7644,47.5682,47.7349,44815.0
2022-12-13 13:00:00,48.65,48.79,48.61,48.72,99226.0,47.7251,47.8625,47.6859,47.7938,99226.0
2022-12-13 13:05:00,48.73,48.78,48.6,48.65,37226.0,47.8036,47.8527,47.6761,47.7251,37226.0
2022-12-13 13:10:00,48.65,48.83,48.65,48.82,28868.0,47.7251,47.9017,47.7251,47.8919,28868.0
2022-12-13 13:15:00,48.86,49.06,48.79,49.04,99345.0,47.9311,48.1273,47.8625,48.1077,99345.0
2022-12-13 13:20:00,49.02,49.14,48.96,49.13,23497.0,48.0881,48.2058,48.0292,48.196,23497.0
2022-12-13 13:25:00,49.13,49.15,49.03,49.1,37481.0,48.196,48.2156,48.0979,48.1666,37481.0
2022-12-13 13:30:00,49.11,49.23,49.02,49.03,47419.0,48.1764,48.2941,48.0881,48.0979,47419.0
2022-12-13 13:35:00,49.05,49.12,48.98,49.07,41959.0,48.1175,48.1862,48.0489,48.1371,41959.0
2022-12-13 13:40:00,49.05,49.16,48.97,49.14,47186.0,48.1175,48.2254,48.039,48.2058,47186.0
2022-12-13 13:45:00,49.16,49.16,48.93,48.99,23754.0,48.2254,48.2254,47.9998,48.0587,23754.0
2022-12-13 13:50:00,48.95,49.05,48.8,48.8,38799.0,48.0194,48.1175,47.8723,47.8723,38799.0
2022-12-13 13:55:00,48.83,49.06,48.82,49.05,24081.0,47.9017,48.1273,47.8919,48.1175,24081.0
2022-12-13 14:00:00,49.05,49.16,48.99,49.15,35828.0,48.1175,48.2254,48.0587,48.2156,35828.0
2022-12-13 14:05:00,49.14,49.15,48.94,48.98,39741.0,48.2058,48.2156,48.0096,48.0489,39741.0
2022-12-13 14:10:00,48.93,49.06,48.92,48.99,40746.0,47.9998,48.1273,47.99,48.0587,40746.0
2022-12-13 14:15:00,48.98,49.06,48.93,48.97,19262.0,48.0489,48.1273,47.9998,48.039,19262.0
2022-12-13 14:20:00,48.98,49.0,48.87,49.0,15806.0,48.0489,48.0685,47.9409,48.0685,15806.0
2022-12-13 14:25:00,48.98,49.08,48.98,49.06,20148.0,48.0489,48.147,48.0489,48.1273,20148.0
2022-12-13 14:30:00,49.06,49.1,48.96,49.05,41541.0,48.1273,48.1666,48.0292,48.1175,41541.0
2022-12-13 14:35:00,49.04,49.2,49.04,49.19,23484.0,48.1077,48.2647,48.1077,48.2549,23484.0
2022-12-13 14:40:00,49.18,49.43,49.16,49.4,56811.0,48.2451,48.4903,48.2254,48.4609,56811.0
2022-12-13 14:45:00,49.41,49.43,49.32,49.32,20551.0,48.4707,48.4903,48.3824,48.3824,20551.0
2022-12-13 14:50:00,49.31,49.31,48.99,49.0,43851.0,48.3726,48.3726,48.0587,48.0685,43851.0
2022-12-13 14:55:00,48.99,49.06,48.93,49.05,21830.0,48.0587,48.1273,47.9998,48.1175,21830.0
2022-12-13 15:00:00,48.99,48.99,48.65,48.67,91017.0,48.0587,48.0587,47.7251,47.7448,91017.0
2022-12-13 15:05:00,48.71,48.81,48.63,48.78,65768.0,47.784,47.8821,47.7055,47.8527,65768.0
2022-12-13 15:10:00,48.78,48.79,48.68,48.72,30021.0,47.8527,47.8625,47.7546,47.7938,30021.0
2022-12-13 15:15:00,48.71,49.02,48.69,48.97,61558.0,47.784,48.0881,47.7644,48.039,61558.0
2022-12-13 15:20:00,48.93,49.06,48.89,49.06,39306.0,47.9998,48.1273,47.9606,48.1273,39306.0
2022-12-13 15:25:00,49.05,49.09,48.94,49.06,41629.0,48.1175,48.1568,48.0096,48.1273,41629.0
2022-12-13 15:30:00,49.07,49.3,49.07,49.26,79000.0,48.1371,48.3628,48.1371,48.3235,79000.0
2022-12-13 15:35:00,49.26,49.29,48.99,49.03,55325.0,48.3235,48.353,48.0587,48.0979,55325.0
2022-12-13 15:40:00,49.04,49.18,48.98,49.16,44604.0,48.1077,48.2451,48.0489,48.2254,44604.0
2022-12-13 15:45:00,49.16,49.3,49.12,49.13,84346.0,48.2254,48.3628,48.1862,48.196,84346.0
2022-12-13 15:50:00,49.13,49.39,49.13,49.33,102530.0,48.196,48.4511,48.196,48.3922,102530.0
2022-12-13 15:55:00,49.32,49.32,49.06,49.13,137139.0,48.3824,48.3824,48.1273,48.196,137139.0
2022-12-14 09:30:00,49.02,49.36,49.02,49.35,85571.0,48.0881,48.4216,48.0881,48.4118,85571.0
2022-12-14 09:35:00,49.37,49.46,49.27,49.4,56524.0,48.4314,48.5197,48.3333,48.4609,56524.0
2022-12-14 09:40:00,49.39,49.41,49.31,49.37,25447.0,48.4511,48.4707,48.3726,48.4314,25447.0
2022-12-14 09:45:00,49.35,49.41,49.26,49.37,14528.0,48.4118,48.4707,48.3235,48.4314,14528.0
2022-12-14 09:50:00,49.39,49.59,49.39,49.56,69575.0,48.4511,48.6473,48.4511,48.6178,69575.0
2022-12-14 09:55:00,49.54,49.62,49.49,49.55,46775.0,48.5982,48.6767,48.5492,48.608,46775.0
2022-12-14 10:00:00,49.61,49.63,49.5,49.6,48538.0,48.6669,48.6865,48.559,48.6571,48538.0
2022-12-14 10:05:00,49.59,49.67,49.57,49.62,19920.0,48.6473,48.7257,48.6276,48.6767,19920.0
2022-12-14 10:10:00,49.62,49.69,49.61,49.68,19326.0,48.6767,48.7454,48.6669,48.7356,19326.0
2022-12-14 10:15:00,49.67,49.71,49.63,49.7,33109.0,48.7257,48.765,48.6865,48.7552,33109.0
2022-12-14 10:20:00,49.7,49.72,49.58,49.62,24584.0,48.7552,48.7748,48.6375,48.6767,24584.0
2022-12-14 10:25:00,49.59,49.69,49.59,49.65,7972.0,48.6473,48.7454,48.6473,48.7061,7972.0
2022-12-14 10:30:00,49.63,49.63,49.52,49.59,21783.0,48.6865,48.6865,48.5786,48.6473,21783.0
2022-12-14 10:35:00,49.6,49.61,49.52,49.56,15493.0,48.6571,48.6669,48.5786,48.6178,15493.0
2022-12-14 10:40:00,49.56,49.73,49.56,49.68,9593.0,48.6178,48.7846,48.6178,48.7356,9593.0
2022-12-14 10:45:00,49.68,49.72,49.67,49.69,6614.0,48.7356,48.7748,48.7257,48.7454,6614.0
2022-12-14 10:50:00,49.71,49.74,49.64,49.68,10977.0,48.765,48.7944,48.6963,48.7356,10977.0
2022-12-14 10:55:00,49.67,49.7,49.62,49.68,16655.0,48.7257,48.7552,48.6767,48.7356,16655.0
2022-12-14 11:00:00,49.69,49.85,49.69,49.81,39366.0,48.7454,48.9023,48.7454,48.8631,39366.0
2022-12-14 11:05:00,49.79,49.79,49.65,49.66,20541.0,48.8435,48.8435,48.7061,48.7159,20541.0
2022-12-14 11:10:00,49.65,49.74,49.64,49.73,14158.0,48.7061,48.7944,48.6963,48.7846,14158.0
2022-12-14 11:15:00,49.72,49.73,49.66,49.73,7747.0,48.7748,48.7846,48.7159,48.7846,7747.0
2022-12-14 11:20:00,49.74,49.77,49.69,49.76,8539.0,48.7944,48.8238,48.7454,48.814,8539.0
2022-12-14 11:25:00,49.76,49.85,49.72,49.84,10351.0,48.814,48.9023,48.7748,48.8925,10351.0
2022-12-14 11:30:00,49.83,49.85,49.8,49.81,10438.0,48.8827,48.9023,48.8533,48.8631,10438.0
2022-12-14 11:35:00,49.79,49.84,49.77,49.83,11195.0,48.8435,48.8925,48.8238,48.8827,11195.0
2022-12-14 11:40:00,49.84,49.88,49.8,49.8,14799.0,48.8925,48.9317,48.8533,48.8533,14799.0
2022-12-14 11:45:00,49.82,49.82,49.75,49.76,16459.0,48.8729,48.8729,48.8042,48.814,16459.0
2022-12-14 11:50:00,49.74,49.76,49.65,49.68,24611.0,48.7944,48.814,48.7061,48.7356,24611.0
2022-12-14 11:55:00,49.68,49.71,49.66,49.66,17745.0,48.7356,48.765,48.7159,48.7159,17745.0
2022-12-14 12:00:00,49.66,49.67,49.62,49.63,19352.0,48.7159,48.7257,48.6767,48.6865,19352.0
2022-12-14 12:05:00,49.62,49.69,49.62,49.67,5955.0,48.6767,48.7454,48.6767,48.7257,5955.0
2022-12-14 12:10:00,49.68,49.68,49.59,49.64,7059.0,48.7356,48.7356,48.6473,48.6963,7059.0
2022-12-14 12:15:00,49.64,49.64,49.57,49.64,22482.0,48.6963,48.6963,48.6276,48.6963,22482.0
2022-12-14 12:20:00,49.64,49.65,49.6,49.6,5783.0,48.6963,48.7061,48.6571,48.6571,5783.0
2022-12-14 12:25:00,49.63,49.65,49.52,49.58,7869.0,48.6865,48.7061,48.5786,48.6375,7869.0
2022-12-14 12:30:00,49.57,49.62,49.54,49.55,7780.0,48.6276,48.6767,48.5982,48.608,7780.0
2022-12-14 12:35:00,49.57,49.62,49.51,49.62,7600.0,48.6276,48.6767,48.5688,48.6767,7600.0
2022-12-14 12:40:00,49.61,49.65,49.58,49.63,12334.0,48.6669,48.7061,48.6375,48.6865,12334.0
2022-12-14 12:45:00,49.62,49.62,49.58,49.6,7947.0,48.6767,48.6767,48.6375,48.6571,7947.0
2022-12-14 12:50:00,49.59,49.6,49.52,49.55,6290.0,48.6473,48.6571,48.5786,48.608,6290.0
2022-12-14 12:55:00,49.54,49.56,49.52,49.52,5358.0,48.5982,48.6178,48.5786,48.5786,5358.0
2022-12-14 13:00:00,49.52,49.62,49.51,49.62,173260.0,48.5786,48.6767,48.5688,48.6767,173260.0
2022-12-14 13:05:00,49.64,49.68,49.63,49.66,9288.0,48.6963,48.7356,48.6865,48.7159,9288.0
2022-12-14 13:10:00,49.66,49.7,49.64,49.64,5592.0,48.7159,48.7552,48.6963,48.6963,5592.0
2022-12-14 13:15:00,49.61,49.64,49.52,49.57,10051.0,48.6669,48.6963,48.5786,48.6276,10051.0
2022-12-14 13:20:00,49.59,49.66,49.59,49.62,3506.0,48.6473,48.7159,48.6473,48.6767,3506.0
2022-12-14 13:25:00,49.61,49.67,49.6,49.65,4231.0,48.6669,48.7257,48.6571,48.7061,4231.0
2022-12-14 13:30:00,49.66,49.76,49.66,49.73,5716.0,48.7159,48.814,48.7159,48.7846,5716.0
2022-12-14 13:35:00,49.75,49.94,49.74,49.93,65493.0,48.8042,48.9906,48.7944,48.9808,65493.0
2022-12-14 13:40:00,49.93,49.94,49.86,49.91,25450.0,48.9808,48.9906,48.9121,48.9612,25450.0
2022-12-14 13:45:00,49.9,49.91,49.81,49.82,23418.0,48.9514,48.9612,48.8631,48.8729,23418.0
2022-12-14 13:50:00,49.83,49.86,49.75,49.85,25329.0,48.8827,48.9121,48.8042,48.9023,25329.0
2022-12-14 13:55:00,49.84,50.02,49.8,49.81,135627.0,48.8925,49.0691,48.8533,48.8631,135627.0
2022-12-14 14:00:00,49.83,49.83,48.56,48.92,552337.0,48.8827,48.8827,47.6368,47.99,552337.0
2022-12-14 14:05:00,48.92,48.95,48.33,48.51,285312.0,47.99,48.0194,47.4112,47.5878,285312.0
2022-12-14 14:10:00,48.51,48.89,48.37,48.75,281405.0,47.5878,47.9606,47.4505,47.8232,281405.0
2022-12-14 14:15:00,48.73,48.82,48.6,48.74,188934.0,47.8036,47.8919,47.6761,47.8134,188934.0
2022-12-14 14:20:00,48.74,48.8,48.56,48.65,82388.0,47.8134,47.8723,47.6368,47.7251,82388.0
2022-12-14 14:25:00,48.64,48.83,48.6,48.69,76589.0,47.7153,47.9017,47.6761,47.7644,76589.0
2022-12-14 14:30:00,48.69,48.76,47.73,47.76,318031.0,47.7644,47.833,46.8226,46.8521,318031.0
2022-12-14 14:35:00,47.76,48.23,47.74,48.15,330836.0,46.8521,47.3131,46.8324,47.2346,330836.0
2022-12-14 14:40:00,48.15,48.71,47.92,48.45,496551.0,47.2346,47.784,47.009,47.5289,496551.0
2022-12-14 14:45:00,48.5,48.52,47.92,48.3,264552.0,47.578,47.5976,47.009,47.3818,264552.0
2022-12-14 14:50:00,48.29,48.45,48.01,48.26,361633.0,47.372,47.5289,47.0973,47.3425,361633.0
2022-12-14 14:55:00,48.27,48.45,48.14,48.36,176836.0,47.3524,47.5289,47.2248,47.4406,176836.0
2022-12-14 15:00:00,48.38,48.94,48.26,48.9,187951.0,47.4603,48.0096,47.3425,47.9704,187951.0
2022-12-14 15:05:00,48.91,48.92,48.59,48.79,148833.0,47.9802,47.99,47.6663,47.8625,148833.0
2022-12-14 15:10:00,48.8,49.52,48.79,49.29,283618.0,47.8723,48.5786,47.8625,48.353,283618.0
2022-12-14 15:15:00,49.29,49.32,48.75,49.0,127074.0,48.353,48.3824,47.8232,48.0685,127074.0
2022-12-14 15:20:00,49.02,49.07,48.86,48.9,85527.0,48.0881,48.1371,47.9311,47.9704,85527.0
2022-12-14 15:25:00,48.93,48.94,48.34,48.34,153142.0,47.9998,48.0096,47.421,47.421,153142.0
2022-12-14 15:30:00,48.33,48.38,48.09,48.26,180370.0,47.4112,47.4603,47.1758,47.3425,180370.0
2022-12-14 15:35:00,48.28,48.42,48.09,48.33,133494.0,47.3622,47.4995,47.1758,47.4112,133494.0
2022-12-14 15:40:00,48.32,48.56,48.26,48.56,108538.0,47.4014,47.6368,47.3425,47.6368,108538.0
2022-12-14 15:45:00,48.55,48.6,48.34,48.54,116127.0,47.627,47.6761,47.421,47.6172,116127.0
2022-12-14 15:50:00,48.53,48.88,48.48,48.73,376135.0,47.6074,47.9508,47.5584,47.8036,376135.0
2022-12-14 15:55:00,48.73,48.73,48.49,48.5,186023.0,47.8036,47.8036,47.5682,47.578,186023.0
2022-12-15 09:30:00,47.21,47.46,47.02,47.09,291664.0,46.3125,46.5578,46.1261,46.1948,291664.0
2022-12-15 09:35:00,47.1,47.17,46.96,47.16,212401.0,46.2046,46.2733,46.0673,46.2635,212401.0
2022-12-15 09:40:00,47.15,47.15,46.94,47.09,137329.0,46.2536,46.2536,46.0476,46.1948,137329.0
2022-12-15 09:45:00,47.12,47.15,46.85,46.88,164569.0,46.2242,46.2536,45.9594,45.9888,164569.0
2022-12-15 09:50:00,46.87,47.0,46.81,46.83,89661.0,45.979,46.1065,45.9201,45.9397,89661.0
2022-12-15 09:55:00,46.86,46.87,46.46,46.57,878839.0,45.9692,45.979,45.5768,45.6847,878839.0
2022-12-15 10:00:00,46.57,46.57,46.27,46.27,157315.0,45.6847,45.6847,45.3904,45.3904,157315.0
2022-12-15 10:05:00,46.28,46.45,46.26,46.43,237431.0,45.4002,45.567,45.3806,45.5473,237431.0
2022-12-15 10:10:00,46.43,46.5,46.39,46.46,104114.0,45.5473,45.616,45.5081,45.5768,104114.0
2022-12-15 10:15:00,46.44,46.61,46.34,46.59,167442.0,45.5571,45.7239,45.459,45.7043,167442.0
2022-12-15 10:20:00,46.59,46.59,46.42,46.47,62327.0,45.7043,45.7043,45.5375,45.5866,62327.0
2022-12-15 10:25:00,46.48,46.52,46.43,46.46,40391.0,45.5964,45.6356,45.5473,45.5768,40391.0
2022-12-15 10:30:00,46.44,46.52,46.29,46.45,74725.0,45.5571,45.6356,45.41,45.567,74725.0
2022-12-15 10:35:00,46.45,46.64,46.44,46.63,67117.0,45.567,45.7533,45.5571,45.7435,67117.0
2022-12-15 10:40:00,46.62,46.64,46.56,46.61,35126.0,45.7337,45.7533,45.6749,45.7239,35126.0
2022-12-15 10:45:00,46.63,46.65,46.44,46.45,82046.0,45.7435,45.7632,45.5571,45.567,82046.0
2022-12-15 10:50:00,46.41,46.46,46.35,46.38,25433.0,45.5277,45.5768,45.4689,45.4983,25433.0
2022-12-15 10:55:00,46.39,46.4,46.23,46.36,67713.0,45.5081,45.5179,45.3511,45.4787,67713.0
2022-12-15 11:00:00,46.35,46.46,46.35,46.39,44125.0,45.4689,45.5768,45.4689,45.5081,44125.0
2022-12-15 11:05:00,46.37,46.4,46.19,46.25,114664.0,45.4885,45.5179,45.3119,45.3708,114664.0
2022-12-15 11:10:00,46.26,46.28,46.07,46.11,76449.0,45.3806,45.4002,45.1942,45.2334,76449.0
2022-12-15 11:15:00,46.1,46.21,45.99,46.19,106644.0,45.2236,45.3315,45.1157,45.3119,106644.0
2022-12-15 11:20:00,46.2,46.23,46.11,46.11,41564.0,45.3217,45.3511,45.2334,45.2334,41564.0
2022-12-15 11:25:00,46.11,46.15,46.08,46.11,29640.0,45.2334,45.2727,45.204,45.2334,29640.0
2022-12-15 11:30:00,46.13,46.15,46.03,46.15,42064.0,45.253,45.2727,45.1549,45.2727,42064.0
2022-12-15 11:35:00,46.15,46.21,46.08,46.14,48908.0,45.2727,45.3315,45.204,45.2628,48908.0
2022-12-15 11:40:00,46.14,46.14,45.96,46.0,60054.0,45.2628,45.2628,45.0863,45.1255,60054.0
2022-12-15 11:45:00,46.01,46.09,45.91,45.93,78766.0,45.1353,45.2138,45.0372,45.0568,78766.0
2022-12-15 11:50:00,45.91,46.03,45.88,46.02,58101.0,45.0372,45.1549,45.0078,45.1451,58101.0
2022-12-15 11:55:00,46.02,46.06,45.96,46.0,23580.0,45.1451,45.1844,45.0863,45.1255,23580.0
2022-12-15 12:00:00,46.0,46.15,46.0,46.04,29682.0,45.1255,45.2727,45.1255,45.1647,29682.0
2022-12-15 12:05:00,46.05,46.12,46.04,46.09,12502.0,45.1746,45.2432,45.1647,45.2138,12502.0
2022-12-15 12:10:00,46.09,46.11,45.99,46.1,26004.0,45.2138,45.2334,45.1157,45.2236,26004.0
2022-12-15 12:15:00,46.11,46.2,46.06,46.18,28295.0,45.2334,45.3217,45.1844,45.3021,28295.0
2022-12-15 12:20:00,46.16,46.17,46.02,46.03,22778.0,45.2825,45.2923,45.1451,45.1549,22778.0
2022-12-15 12:25:00,46.03,46.14,46.03,46.13,15358.0,45.1549,45.2628,45.1549,45.253,15358.0
2022-12-15 12:30:00,46.12,46.25,46.11,46.24,37826.0,45.2432,45.3708,45.2334,45.3609,37826.0
2022-12-15 12:35:00,46.23,46.28,46.1,46.14,15881.0,45.3511,45.4002,45.2236,45.2628,15881.0
2022-12-15 12:40:00,46.13,46.14,46.01,46.02,29312.0,45.253,45.2628,45.1353,45.1451,29312.0
2022-12-15 12:45:00,46.02,46.05,45.96,46.01,19999.0,45.1451,45.1746,45.0863,45.1353,19999.0
2022-12-15 12:50:00,46.02,46.08,45.99,46.0,13011.0,45.1451,45.204,45.1157,45.1255,13011.0
2022-12-15 12:55:00,46.0,46.0,45.84,45.89,64464.0,45.1255,45.1255,44.9686,45.0176,64464.0
2022-12-15 13:00:00,45.89,45.93,45.81,45.84,36003.0,45.0176,45.0568,44.9391,44.9686,36003.0
2022-12-15 13:05:00,45.84,45.84,45.67,45.72,95211.0,44.9686,44.9686,44.8018,44.8508,95211.0
2022-12-15 13:10:00,45.74,45.82,45.72,45.75,29802.0,44.8705,44.9489,44.8508,44.8803,29802.0
2022-12-15 13:15:00,45.75,45.81,45.73,45.73,37188.0,44.8803,44.9391,44.8606,44.8606,37188.0
2022-12-15 13:20:00,45.73,45.78,45.69,45.72,38000.0,44.8606,44.9097,44.8214,44.8508,38000.0
2022-12-15 13:25:00,45.71,45.79,45.7,45.78,21768.0,44.841,44.9195,44.8312,44.9097,21768.0
2022-12-15 13:30:00,45.77,45.8,45.7,45.76,16692.0,44.8999,44.9293,44.8312,44.8901,16692.0
2022-12-15 13:35:00,45.77,45.9,45.73,45.87,26983.0,44.8999,45.0274,44.8606,44.998,26983.0
2022-12-15 13:40:00,45.87,45.89,45.75,45.77,50512.0,44.998,45.0176,44.8803,44.8999,50512.0
2022-12-15 13:45:00,45.77,45.82,45.76,45.77,17261.0,44.8999,44.9489,44.8901,44.8999,17261.0
2022-12-15 13:50:00,45.76,45.79,45.69,45.75,20618.0,44.8901,44.9195,44.8214,44.8803,20618.0
2022-12-15 13:55:00,45.76,45.87,45.76,45.87,44742.0,44.8901,44.998,44.8901,44.998,44742.0
2022-12-15 14:00:00,45.87,45.92,45.82,45.84,14948.0,44.998,45.047,44.9489,44.9686,14948.0
2022-12-15 14:05:00,45.82,45.85,45.74,45.74,20852.0,44.9489,44.9784,44.8705,44.8705,20852.0
2022-12-15 14:10:00,45.73,45.8,45.73,45.79,14864.0,44.8606,44.9293,44.8606,44.9195,14864.0
2022-12-15 14:15:00,45.8,45.85,45.74,45.81,36034.0,44.9293,44.9784,44.8705,44.9391,36034.0
2022-12-15 14:20:00,45.82,45.84,45.77,45.79,25767.0,44.9489,44.9686,44.8999,44.9195,25767.0
2022-12-15 14:25:00,45.79,45.83,45.73,45.8,23640.0,44.9195,44.9587,44.8606,44.9293,23640.0
2022-12-15 14:30:00,45.79,45.96,45.78,45.94,39754.0,44.9195,45.0863,44.9097,45.0667,39754.0
2022-12-15 14:35:00,45.94,46.1,45.86,46.06,87069.0,45.0667,45.2236,44.9882,45.1844,87069.0
2022-12-15 14:40:00,46.06,46.16,46.04,46.16,44821.0,45.1844,45.2825,45.1647,45.2825,44821.0
2022-12-15 14:45:00,46.16,46.17,45.98,46.03,49847.0,45.2825,45.2923,45.1059,45.1549,49847.0
2022-12-15 14:50:00,46.05,46.13,45.95,46.13,31347.0,45.1746,45.253,45.0765,45.253,31347.0
2022-12-15 14:55:00,46.13,46.24,46.09,46.23,169776.0,45.253,45.3609,45.2138,45.3511,169776.0
2022-12-15 15:00:00,46.22,46.35,46.22,46.28,76925.0,45.3413,45.4689,45.3413,45.4002,76925.0
2022-12-15 15:05:00,46.29,46.38,46.23,46.37,34696.0,45.41,45.4983,45.3511,45.4885,34696.0
2022-12-15 15:10:00,46.37,46.37,46.12,46.13,47567.0,45.4885,45.4885,45.2432,45.253,47567.0
2022-12-15 15:15:00,46.14,46.2,46.08,46.08,54560.0,45.2628,45.3217,45.204,45.204,54560.0
2022-12-15 15:20:00,46.08,46.2,46.03,46.15,46425.0,45.204,45.3217,45.1549,45.2727,46425.0
2022-12-15 15:25:00,46.15,46.35,46.11,46.33,82873.0,45.2727,45.4689,45.2334,45.4492,82873.0
2022-12-15 15:30:00,46.33,46.39,46.26,46.38,44515.0,45.4492,45.5081,45.3806,45.4983,44515.0
2022-12-15 15:35:00,46.36,46.37,46.1,46.17,58536.0,45.4787,45.4885,45.2236,45.2923,58536.0
2022-12-15 15:40:00,46.18,46.19,45.95,45.95,54971.0,45.3021,45.3119,45.0765,45.0765,54971.0
2022-12-15 15:45:00,45.94,46.02,45.93,45.96,108657.0,45.0667,45.1451,45.0568,45.0863,108657.0
2022-12-15 15:50:00,45.95,46.06,45.95,46.03,218482.0,45.0765,45.1844,45.0765,45.1549,218482.0
2022-12-15 15:55:00,46.05,46.16,45.95,46.1,394866.0,45.1746,45.2825,45.0765,45.2236,394866.0
2022-12-16 09:30:00,45.45,45.65,45.37,45.55,281289.0,44.586,44.7822,44.5075,44.6841,281289.0
2022-12-16 09:35:00,45.55,45.61,45.35,45.4,123389.0,44.6841,44.7429,44.4879,44.5369,123389.0
2022-12-16 09:40:00,45.4,45.59,45.28,45.51,191688.0,44.5369,44.7233,44.4192,44.6448,191688.0
2022-12-16 09:45:00,45.52,45.75,45.4,45.75,247570.0,44.6546,44.8803,44.5369,44.8803,247570.0
2022-12-16 09:50:00,45.75,45.78,45.62,45.69,47498.0,44.8803,44.9097,44.7527,44.8214,47498.0
2022-12-16 09:55:00,45.72,45.72,45.6,45.62,19545.0,44.8508,44.8508,44.7331,44.7527,19545.0
2022-12-16 10:00:00,45.6,45.62,45.31,45.32,82069.0,44.7331,44.7527,44.4486,44.4584,82069.0
2022-12-16 10:05:00,45.33,45.35,45.09,45.09,138365.0,44.4682,44.4879,44.2328,44.2328,138365.0
2022-12-16 10:10:00,45.09,45.13,44.97,44.99,79932.0,44.2328,44.272,44.1151,44.1347,79932.0
2022-12-16 10:15:00,44.97,45.11,44.91,45.09,88294.0,44.1151,44.2524,44.0562,44.2328,88294.0
2022-12-16 10:20:00,45.09,45.11,44.93,44.94,45638.0,44.2328,44.2524,44.0759,44.0857,45638.0
2022-12-16 10:25:00,44.93,45.02,44.84,44.84,139496.0,44.0759,44.1641,43.9876,43.9876,139496.0
2022-12-16 10:30:00,44.85,44.97,44.72,44.75,173724.0,43.9974,44.1151,43.8698,43.8993,173724.0
2022-12-16 10:35:00,44.76,44.86,44.66,44.84,83850.0,43.9091,44.0072,43.811,43.9876,83850.0
2022-12-16 10:40:00,44.83,44.98,44.79,44.96,72961.0,43.9778,44.1249,43.9385,44.1053,72961.0
2022-12-16 10:45:00,44.94,44.98,44.82,44.84,4069474.0,44.0857,44.1249,43.9679,43.9876,4069474.0
2022-12-16 10:50:00,44.84,44.91,44.8,44.9,607108.0,43.9876,44.0562,43.9483,44.0464,607108.0
2022-12-16 10:55:00,44.89,44.95,44.84,44.94,78821.0,44.0366,44.0955,43.9876,44.0857,78821.0
2022-12-16 11:00:00,44.95,44.97,44.85,44.89,59923.0,44.0955,44.1151,43.9974,44.0366,59923.0
2022-12-16 11:05:00,44.89,44.95,44.8,44.81,48971.0,44.0366,44.0955,43.9483,43.9581,48971.0
2022-12-16 11:10:00,44.8,45.01,44.69,45.01,79193.0,43.9483,44.1543,43.8404,44.1543,79193.0
2022-12-16 11:15:00,45.01,45.06,44.92,44.96,37875.0,44.1543,44.2034,44.066,44.1053,37875.0
2022-12-16 11:20:00,44.96,44.96,44.77,44.79,31650.0,44.1053,44.1053,43.9189,43.9385,31650.0
2022-12-16 11:25:00,44.83,44.88,44.77,44.81,145415.0,43.9778,44.0268,43.9189,43.9581,145415.0
2022-12-16 11:30:00,44.81,44.95,44.81,44.87,40578.0,43.9581,44.0955,43.9581,44.017,40578.0
2022-12-16 11:35:00,44.89,44.94,44.86,44.91,24549.0,44.0366,44.0857,44.0072,44.0562,24549.0
2022-12-16 11:40:00,44.91,44.93,44.72,44.79,48010.0,44.0562,44.0759,43.8698,43.9385,48010.0
2022-12-16 11:45:00,44.81,44.84,44.61,44.63,165252.0,43.9581,43.9876,43.7619,43.7816,165252.0
2022-12-16 11:50:00,44.64,44.71,44.64,44.67,51019.0,43.7914,43.86,43.7914,43.8208,51019.0
2022-12-16 11:55:00,44.68,44.68,44.55,44.6,52451.0,43.8306,43.8306,43.7031,43.7521,52451.0
2022-12-16 12:00:00,44.6,44.68,44.58,44.68,52948.0,43.7521,43.8306,43.7325,43.8306,52948.0
2022-12-16 12:05:00,44.67,44.67,44.6,44.6,26780.0,43.8208,43.8208,43.7521,43.7521,26780.0
2022-12-16 12:10:00,44.6,44.68,44.59,44.61,24024.0,43.7521,43.8306,43.7423,43.7619,24024.0
2022-12-16 12:15:00,44.61,44.73,44.57,44.73,25431.0,43.7619,43.8797,43.7227,43.8797,25431.0
2022-12-16 12:20:00,44.74,44.75,44.62,44.7,78238.0,43.8895,43.8993,43.7717,43.8502,78238.0
2022-12-16 12:25:00,44.7,44.73,44.66,44.72,30280.0,43.8502,43.8797,43.811,43.8698,30280.0
2022-12-16 12:30:00,44.71,44.76,44.68,44.76,23558.0,43.86,43.9091,43.8306,43.9091,23558.0
2022-12-16 12:35:00,44.74,44.9,44.73,44.82,72083.0,43.8895,44.0464,43.8797,43.9679,72083.0
2022-12-16 12:40:00,44.81,44.82,44.62,44.63,61094.0,43.9581,43.9679,43.7717,43.7816,61094.0
2022-12-16 12:45:00,44.63,44.67,44.59,44.65,54395.0,43.7816,43.8208,43.7423,43.8012,54395.0
2022-12-16 12:50:00,44.63,44.65,44.52,44.53,144198.0,43.7816,43.8012,43.6736,43.6835,144198.0
2022-12-16 12:55:00,44.53,44.56,44.47,44.5,53746.0,43.6835,43.7129,43.6246,43.654,53746.0
2022-12-16 13:00:00,44.51,44.56,44.48,44.51,38536.0,43.6638,43.7129,43.6344,43.6638,38536.0
2022-12-16 13:05:00,44.51,44.57,44.48,44.57,47677.0,43.6638,43.7227,43.6344,43.7227,47677.0
2022-12-16 13:10:00,44.56,44.6,44.53,44.55,19463.0,43.7129,43.7521,43.6835,43.7031,19463.0
2022-12-16 13:15:00,44.55,44.65,44.55,44.56,27816.0,43.7031,43.8012,43.7031,43.7129,27816.0
2022-12-16 13:20:00,44.54,44.57,44.52,44.53,13524.0,43.6933,43.7227,43.6736,43.6835,13524.0
2022-12-16 13:25:00,44.53,44.55,44.5,44.51,17317.0,43.6835,43.7031,43.654,43.6638,17317.0
2022-12-16 13:30:00,44.5,44.65,44.48,44.63,23300.0,43.654,43.8012,43.6344,43.7816,23300.0
2022-12-16 13:35:00,44.61,44.68,44.58,44.58,18932.0,43.7619,43.8306,43.7325,43.7325,18932.0
2022-12-16 13:40:00,44.57,44.63,44.55,44.59,12374.0,43.7227,43.7816,43.7031,43.7423,12374.0
2022-12-16 13:45:00,44.62,44.71,44.6,44.7,16174.0,43.7717,43.86,43.7521,43.8502,16174.0
2022-12-16 13:50:00,44.69,44.69,44.6,44.63,39383.0,43.8404,43.8404,43.7521,43.7816,39383.0
2022-12-16 13:55:00,44.64,44.66,44.57,44.63,51358.0,43.7914,43.811,43.7227,43.7816,51358.0
2022-12-16 14:00:00,44.63,44.69,44.6,44.65,28791.0,43.7816,43.8404,43.7521,43.8012,28791.0
2022-12-16 14:05:00,44.64,44.73,44.62,44.72,55782.0,43.7914,43.8797,43.7717,43.8698,55782.0
2022-12-16 14:10:00,44.71,44.84,44.71,44.84,87626.0,43.86,43.9876,43.86,43.9876,87626.0
2022-12-16 14:15:00,44.83,44.87,44.78,44.78,60469.0,43.9778,44.017,43.9287,43.9287,60469.0
2022-12-16 14:20:00,44.79,44.8,44.65,44.69,33227.0,43.9385,43.9483,43.8012,43.8404,33227.0
2022-12-16 14:25:00,44.68,44.7,44.63,44.64,38583.0,43.8306,43.8502,43.7816,43.7914,38583.0
2022-12-16 14:30:00,44.63,44.64,44.51,44.53,79389.0,43.7816,43.7914,43.6638,43.6835,79389.0
2022-12-16 14:35:00,44.55,44.64,44.54,44.6,61561.0,43.7031,43.7914,43.6933,43.7521,61561.0
2022-12-16 14:40:00,44.61,44.64,44.58,44.61,64039.0,43.7619,43.7914,43.7325,43.7619,64039.0
2022-12-16 14:45:00,44.61,44.68,44.56,44.68,73219.0,43.7619,43.8306,43.7129,43.8306,73219.0
2022-12-16 14:50:00,44.68,44.83,44.67,44.81,103085.0,43.8306,43.9778,43.8208,43.9581,103085.0
2022-12-16 14:55:00,44.82,45.0,44.79,44.93,138935.0,43.9679,44.1445,43.9385,44.0759,138935.0
2022-12-16 15:00:00,44.92,45.01,44.89,44.91,152994.0,44.066,44.1543,44.0366,44.0562,152994.0
2022-12-16 15:05:00,44.9,44.91,44.79,44.82,125101.0,44.0464,44.0562,43.9385,43.9679,125101.0
2022-12-16 15:10:00,44.82,45.1,44.8,45.09,121838.0,43.9679,44.2426,43.9483,44.2328,121838.0
2022-12-16 15:15:00,45.09,45.22,45.08,45.08,74360.0,44.2328,44.3603,44.223,44.223,74360.0
2022-12-16 15:20:00,45.07,45.19,45.04,45.17,43792.0,44.2132,44.3309,44.1838,44.3113,43792.0
2022-12-16 15:25:00,45.17,45.22,45.1,45.19,52629.0,44.3113,44.3603,44.2426,44.3309,52629.0
2022-12-16 15:30:00,45.19,45.38,45.19,45.31,567985.0,44.3309,44.5173,44.3309,44.4486,567985.0
2022-12-16 15:35:00,45.3,45.38,45.23,45.3,65459.0,44.4388,44.5173,44.3701,44.4388,65459.0
2022-12-16 15:40:00,45.31,45.4,45.25,45.25,36203.0,44.4486,44.5369,44.3898,44.3898,36203.0
2022-12-16 15:45:00,45.23,45.36,45.2,45.24,63321.0,44.3701,44.4977,44.3407,44.38,63321.0
2022-12-16 15:50:00,45.23,45.31,45.04,45.2,191229.0,44.3701,44.4486,44.1838,44.3407,191229.0
2022-12-16 15:55:00,45.2,45.29,45.01,45.01,255968.0,44.3407,44.429,44.1543,44.1543,255968.0
2022-12-19 09:30:00,45.03,45.12,44.87,44.9,223983.0,44.1739,44.2622,44.017,44.0464,223983.0
2022-12-19 09:35:00,44.9,45.12,44.87,45.05,105881.0,44.0464,44.2622,44.017,44.1936,105881.0
2022-12-19 09:40:00,45.04,45.07,44.89,44.96,42843.0,44.1838,44.2132,44.0366,44.1053,42843.0
2022-12-19 09:45:00,44.96,44.99,44.71,44.75,102219.0,44.1053,44.1347,43.86,43.8993,102219.0
2022-12-19 09:50:00,44.75,44.8,44.7,44.74,61361.0,43.8993,43.9483,43.8502,43.8895,61361.0
2022-12-19 09:55:00,44.75,44.79,44.68,44.79,54749.0,43.8993,43.9385,43.8306,43.9385,54749.0
2022-12-19 10:00:00,44.79,44.79,44.69,44.73,27440.0,43.9385,43.9385,43.8404,43.8797,27440.0
2022-12-19 10:05:00,44.7,44.72,44.64,44.71,47089.0,43.8502,43.8698,43.7914,43.86,47089.0
2022-12-19 10:10:00,44.7,44.87,44.7,44.86,28796.0,43.8502,44.017,43.8502,44.0072,28796.0
2022-12-19 10:15:00,44.84,44.89,44.8,44.88,40056.0,43.9876,44.0366,43.9483,44.0268,40056.0
2022-12-19 10:20:00,44.89,45.09,44.88,45.04,83034.0,44.0366,44.2328,44.0268,44.1838,83034.0
2022-12-19 10:25:00,45.04,45.06,44.99,45.05,29095.0,44.1838,44.2034,44.1347,44.1936,29095.0
2022-12-19 10:30:00,45.05,45.05,44.89,44.93,16369.0,44.1936,44.1936,44.0366,44.0759,16369.0
2022-12-19 10:35:00,44.94,44.96,44.79,44.79,21670.0,44.0857,44.1053,43.9385,43.9385,21670.0
2022-12-19 10:40:00,44.79,44.85,44.77,44.8,25493.0,43.9385,43.9974,43.9189,43.9483,25493.0
2022-12-19 10:45:00,44.81,44.87,44.79,44.84,11037.0,43.9581,44.017,43.9385,43.9876,11037.0
2022-12-19 10:50:00,44.83,44.83,44.67,44.71,52525.0,43.9778,43.9778,43.8208,43.86,52525.0
2022-12-19 10:55:00,44.69,44.73,44.62,44.62,50478.0,43.8404,43.8797,43.7717,43.7717,50478.0
2022-12-19 11:00:00,44.62,44.62,44.5,44.52,52527.0,43.7717,43.7717,43.654,43.6736,52527.0
2022-12-19 11:05:00,44.53,44.58,44.51,44.57,23057.0,43.6835,43.7325,43.6638,43.7227,23057.0
2022-12-19 11:10:00,44.58,44.61,44.54,44.54,31784.0,43.7325,43.7619,43.6933,43.6933,31784.0
2022-12-19 11:15:00,44.55,44.65,44.53,44.65,62699.0,43.7031,43.8012,43.6835,43.8012,62699.0
2022-12-19 11:20:00,44.64,44.67,44.54,44.65,24926.0,43.7914,43.8208,43.6933,43.8012,24926.0
2022-12-19 11:25:00,44.65,44.65,44.54,44.61,17299.0,43.8012,43.8012,43.6933,43.7619,17299.0
2022-12-19 11:30:00,44.59,44.6,44.41,44.46,53264.0,43.7423,43.7521,43.5657,43.6148,53264.0
2022-12-19 11:35:00,44.45,44.45,44.4,44.43,15553.0,43.605,43.605,43.5559,43.5854,15553.0
2022-12-19 11:40:00,44.41,44.45,44.33,44.44,25249.0,43.5657,43.605,43.4873,43.5952,25249.0
2022-12-19 11:45:00,44.44,44.52,44.44,44.51,28696.0,43.5952,43.6736,43.5952,43.6638,28696.0
2022-12-19 11:50:00,44.52,44.53,44.48,44.52,29808.0,43.6736,43.6835,43.6344,43.6736,29808.0
2022-12-19 11:55:00,44.51,44.52,44.43,44.44,216527.0,43.6638,43.6736,43.5854,43.5952,216527.0
2022-12-19 12:00:00,44.45,44.58,44.45,44.55,49752.0,43.605,43.7325,43.605,43.7031,49752.0
2022-12-19 12:05:00,44.54,44.61,44.53,44.58,21642.0,43.6933,43.7619,43.6835,43.7325,21642.0
2022-12-19 12:10:00,44.57,44.63,44.53,44.63,36004.0,43.7227,43.7816,43.6835,43.7816,36004.0
2022-12-19 12:15:00,44.62,44.64,44.56,44.6,28774.0,43.7717,43.7914,43.7129,43.7521,28774.0
2022-12-19 12:20:00,44.6,44.6,44.5,44.5,42873.0,43.7521,43.7521,43.654,43.654,42873.0
2022-12-19 12:25:00,44.5,44.52,44.46,44.47,34034.0,43.654,43.6736,43.6148,43.6246,34034.0
2022-12-19 12:30:00,44.46,44.47,44.4,44.42,36289.0,43.6148,43.6246,43.5559,43.5755,36289.0
2022-12-19 12:35:00,44.42,44.53,44.42,44.49,24600.0,43.5755,43.6835,43.5755,43.6442,24600.0
2022-12-19 12:40:00,44.49,44.51,44.44,44.47,36761.0,43.6442,43.6638,43.5952,43.6246,36761.0
2022-12-19 12:45:00,44.47,44.59,44.47,44.57,20557.0,43.6246,43.7423,43.6246,43.7227,20557.0
2022-12-19 12:50:00,44.57,44.61,44.56,44.57,10875.0,43.7227,43.7619,43.7129,43.7227,10875.0
2022-12-19 12:55:00,44.56,44.58,44.52,44.53,9590.0,43.7129,43.7325,43.6736,43.6835,9590.0
2022-12-19 13:00:00,44.56,44.58,44.52,44.57,10643.0,43.7129,43.7325,43.6736,43.7227,10643.0
2022-12-19 13:05:00,44.57,44.61,44.44,44.46,26422.0,43.7227,43.7619,43.5952,43.6148,26422.0
2022-12-19 13:10:00,44.46,44.56,44.46,44.55,33132.0,43.6148,43.7129,43.6148,43.7031,33132.0
2022-12-19 13:15:00,44.55,44.55,44.47,44.49,13468.0,43.7031,43.7031,43.6246,43.6442,13468.0
2022-12-19 13:20:00,44.51,44.6,44.51,44.58,30184.0,43.6638,43.7521,43.6638,43.7325,30184.0
2022-12-19 13:25:00,44.58,44.62,44.45,44.48,77506.0,43.7325,43.7717,43.605,43.6344,77506.0
2022-12-19 13:30:00,44.47,44.5,44.38,44.39,17331.0,43.6246,43.654,43.5363,43.5461,17331.0
2022-12-19 13:35:00,44.39,44.43,44.34,44.41,40636.0,43.5461,43.5854,43.4971,43.5657,40636.0
2022-12-19 13:40:00,44.43,44.43,44.25,44.28,44065.0,43.5854,43.5854,43.4088,43.4382,44065.0
2022-12-19 13:45:00,44.27,44.29,44.23,44.28,40320.0,43.4284,43.448,43.3892,43.4382,40320.0
2022-12-19 13:50:00,44.25,44.31,44.24,44.26,35974.0,43.4088,43.4676,43.399,43.4186,35974.0
2022-12-19 13:55:00,44.27,44.27,44.18,44.2,67216.0,43.4284,43.4284,43.3401,43.3597,67216.0
2022-12-19 14:00:00,44.19,44.21,44.01,44.02,123028.0,43.3499,43.3695,43.1733,43.1832,123028.0
2022-12-19 14:05:00,44.02,44.16,44.01,44.14,38366.0,43.1832,43.3205,43.1733,43.3009,38366.0
2022-12-19 14:10:00,44.14,44.17,44.07,44.09,26612.0,43.3009,43.3303,43.2322,43.2518,26612.0
2022-12-19 14:15:00,44.09,44.11,44.03,44.03,16767.0,43.2518,43.2714,43.193,43.193,16767.0
2022-12-19 14:20:00,44.02,44.1,43.95,43.97,534821.0,43.1832,43.2616,43.1145,43.1341,534821.0
2022-12-19 14:25:00,43.97,44.01,43.9,43.91,35922.0,43.1341,43.1733,43.0654,43.0752,35922.0
2022-12-19 14:30:00,43.9,44.01,43.9,44.01,61049.0,43.0654,43.1733,43.0654,43.1733,61049.0
2022-12-19 14:35:00,44.01,44.02,43.94,44.0,238161.0,43.1733,43.1832,43.1047,43.1635,238161.0
2022-12-19 14:40:00,44.0,44.0,43.89,43.98,15884.0,43.1635,43.1635,43.0556,43.1439,15884.0
2022-12-19 14:45:00,43.99,44.11,43.95,43.96,82703.0,43.1537,43.2714,43.1145,43.1243,82703.0
2022-12-19 14:50:00,43.95,43.95,43.82,43.85,232066.0,43.1145,43.1145,42.987,43.0164,232066.0
2022-12-19 14:55:00,43.87,43.93,43.84,43.93,25698.0,43.036,43.0949,43.0066,43.0949,25698.0
2022-12-19 15:00:00,43.92,43.93,43.83,43.84,42916.0,43.0851,43.0949,42.9968,43.0066,42916.0
2022-12-19 15:05:00,43.86,43.92,43.82,43.92,15719.0,43.0262,43.0851,42.987,43.0851,15719.0
2022-12-19 15:10:00,43.91,43.96,43.87,43.87,53039.0,43.0752,43.1243,43.036,43.036,53039.0
2022-12-19 15:15:00,43.89,43.99,43.88,43.93,11880.0,43.0556,43.1537,43.0458,43.0949,11880.0
2022-12-19 15:20:00,43.93,43.98,43.88,43.95,26069.0,43.0949,43.1439,43.0458,43.1145,26069.0
2022-12-19 15:25:00,43.96,44.01,43.93,43.94,39448.0,43.1243,43.1733,43.0949,43.1047,39448.0
2022-12-19 15:30:00,43.95,44.05,43.94,44.02,32244.0,43.1145,43.2126,43.1047,43.1832,32244.0
2022-12-19 15:35:00,44.01,44.09,43.95,43.96,96194.0,43.1733,43.2518,43.1145,43.1243,96194.0
2022-12-19 15:40:00,43.95,44.02,43.88,43.99,51561.0,43.1145,43.1832,43.0458,43.1537,51561.0
2022-12-19 15:45:00,43.98,44.13,43.97,44.06,56062.0,43.1439,43.2911,43.1341,43.2224,56062.0
2022-12-19 15:50:00,44.06,44.2,44.06,44.2,75079.0,43.2224,43.3597,43.2224,43.3597,75079.0
2022-12-19 15:55:00,44.19,44.31,44.17,44.23,89626.0,43.3499,43.4676,43.3303,43.3892,89626.0
2022-12-20 09:30:00,44.02,44.08,43.89,44.05,220658.0,43.1832,43.242,43.0556,43.2126,220658.0
2022-12-20 09:35:00,44.04,44.17,43.97,44.15,113748.0,43.2028,43.3303,43.1341,43.3107,113748.0
2022-12-20 09:40:00,44.15,44.17,43.85,43.85,146150.0,43.3107,43.3303,43.0164,43.0164,146150.0
2022-12-20 09:45:00,43.84,43.88,43.74,43.83,84446.0,43.0066,43.0458,42.9085,42.9968,84446.0
2022-12-20 09:50:00,43.84,43.94,43.73,43.89,118072.0,43.0066,43.1047,42.8987,43.0556,118072.0
2022-12-20 09:55:00,43.9,44.28,43.89,44.23,149045.0,43.0654,43.4382,43.0556,43.3892,149045.0
2022-12-20 10:00:00,44.23,44.38,44.21,44.29,74154.0,43.3892,43.5363,43.3695,43.448,74154.0
2022-12-20 10:05:00,44.31,44.43,44.29,44.29,64980.0,43.4676,43.5854,43.448,43.448,64980.0
2022-12-20 10:10:00,44.29,44.43,44.21,44.4,63626.0,43.448,43.5854,43.3695,43.5559,63626.0
2022-12-20 10:15:00,44.38,44.42,44.32,44.37,36963.0,43.5363,43.5755,43.4774,43.5265,36963.0
2022-12-20 10:20:00,44.39,44.6,44.37,44.55,146446.0,43.5461,43.7521,43.5265,43.7031,146446.0
2022-12-20 10:25:00,44.55,44.57,44.45,44.55,57233.0,43.7031,43.7227,43.605,43.7031,57233.0
2022-12-20 10:30:00,44.56,44.7,44.56,44.59,90192.0,43.7129,43.8502,43.7129,43.7423,90192.0
2022-12-20 10:35:00,44.59,44.71,44.58,44.64,47402.0,43.7423,43.86,43.7325,43.7914,47402.0
2022-12-20 10:40:00,44.64,44.67,44.55,44.61,45924.0,43.7914,43.8208,43.7031,43.7619,45924.0
2022-12-20 10:45:00,44.61,44.65,44.53,44.62,28020.0,43.7619,43.8012,43.6835,43.7717,28020.0
2022-12-20 10:50:00,44.61,44.66,44.54,44.62,30239.0,43.7619,43.811,43.6933,43.7717,30239.0
2022-12-20 10:55:00,44.63,44.68,44.5,44.51,62066.0,43.7816,43.8306,43.654,43.6638,62066.0
2022-12-20 11:00:00,44.5,44.55,44.44,44.53,33025.0,43.654,43.7031,43.5952,43.6835,33025.0
2022-12-20 11:05:00,44.53,44.53,44.42,44.43,23906.0,43.6835,43.6835,43.5755,43.5854,23906.0
2022-12-20 11:10:00,44.42,44.43,44.3,44.36,55325.0,43.5755,43.5854,43.4578,43.5167,55325.0
2022-12-20 11:15:00,44.35,44.35,44.05,44.15,72714.0,43.5069,43.5069,43.2126,43.3107,72714.0
2022-12-20 11:20:00,44.15,44.17,44.07,44.13,16381.0,43.3107,43.3303,43.2322,43.2911,16381.0
2022-12-20 11:25:00,44.12,44.14,43.96,44.01,77298.0,43.2812,43.3009,43.1243,43.1733,77298.0
2022-12-20 11:30:00,44.02,44.15,44.01,44.13,24100.0,43.1832,43.3107,43.1733,43.2911,24100.0
2022-12-20 11:35:00,44.14,44.15,44.06,44.11,13517.0,43.3009,43.3107,43.2224,43.2714,13517.0
2022-12-20 11:40:00,44.12,44.2,44.06,44.18,100123.0,43.2812,43.3597,43.2224,43.3401,100123.0
2022-12-20 11:45:00,44.18,44.25,44.12,44.24,31653.0,43.3401,43.4088,43.2812,43.399,31653.0
2022-12-20 11:50:00,44.24,44.25,44.16,44.24,27556.0,43.399,43.4088,43.3205,43.399,27556.0
2022-12-20 11:55:00,44.24,44.37,44.17,44.36,43518.0,43.399,43.5265,43.3303,43.5167,43518.0
2022-12-20 12:00:00,44.37,44.42,44.33,44.39,44733.0,43.5265,43.5755,43.4873,43.5461,44733.0
2022-12-20 12:05:00,44.4,44.49,44.38,44.44,23808.0,43.5559,43.6442,43.5363,43.5952,23808.0
2022-12-20 12:10:00,44.44,44.52,44.36,44.37,21034.0,43.5952,43.6736,43.5167,43.5265,21034.0
2022-12-20 12:15:00,44.37,44.41,44.34,44.35,28210.0,43.5265,43.5657,43.4971,43.5069,28210.0
2022-12-20 12:20:00,44.35,44.46,44.35,44.46,17156.0,43.5069,43.6148,43.5069,43.6148,17156.0
2022-12-20 12:25:00,44.44,44.48,44.36,44.36,12312.0,43.5952,43.6344,43.5167,43.5167,12312.0
2022-12-20 12:30:00,44.36,44.37,44.25,44.25,50295.0,43.5167,43.5265,43.4088,43.4088,50295.0
2022-12-20 12:35:00,44.25,44.28,44.22,44.28,18991.0,43.4088,43.4382,43.3793,43.4382,18991.0
2022-12-20 12:40:00,44.28,44.4,44.28,44.33,34225.0,43.4382,43.5559,43.4382,43.4873,34225.0
2022-12-20 12:45:00,44.31,44.42,44.31,44.38,14695.0,43.4676,43.5755,43.4676,43.5363,14695.0
2022-12-20 12:50:00,44.38,44.43,44.36,44.43,11906.0,43.5363,43.5854,43.5167,43.5854,11906.0
2022-12-20 12:55:00,44.41,44.48,44.4,44.47,14006.0,43.5657,43.6344,43.5559,43.6246,14006.0
2022-12-20 13:00:00,44.48,44.55,44.47,44.52,48119.0,43.6344,43.7031,43.6246,43.6736,48119.0
2022-12-20 13:05:00,44.52,44.53,44.42,44.44,21466.0,43.6736,43.6835,43.5755,43.5952,21466.0
2022-12-20 13:10:00,44.45,44.45,44.35,44.42,14291.0,43.605,43.605,43.5069,43.5755,14291.0
2022-12-20 13:15:00,44.41,44.51,44.41,44.41,8473.0,43.5657,43.6638,43.5657,43.5657,8473.0
2022-12-20 13:20:00,44.4,44.5,44.36,44.48,14719.0,43.5559,43.654,43.5167,43.6344,14719.0
2022-12-20 13:25:00,44.48,44.6,44.48,44.55,24081.0,43.6344,43.7521,43.6344,43.7031,24081.0
2022-12-20 13:30:00,44.56,44.66,44.56,44.64,31932.0,43.7129,43.811,43.7129,43.7914,31932.0
2022-12-20 13:35:00,44.63,44.73,44.62,44.69,33659.0,43.7816,43.8797,43.7717,43.8404,33659.0
2022-12-20 13:40:00,44.71,44.72,44.61,44.64,27387.0,43.86,43.8698,43.7619,43.7914,27387.0
2022-12-20 13:45:00,44.65,44.65,44.57,44.58,13900.0,43.8012,43.8012,43.7227,43.7325,13900.0
2022-12-20 13:50:00,44.58,44.6,44.56,44.57,16444.0,43.7325,43.7521,43.7129,43.7227,16444.0
2022-12-20 13:55:00,44.57,44.57,44.48,44.51,16426.0,43.7227,43.7227,43.6344,43.6638,16426.0
2022-12-20 14:00:00,44.51,44.6,44.46,44.57,25771.0,43.6638,43.7521,43.6148,43.7227,25771.0
2022-12-20 14:05:00,44.57,44.62,44.54,44.6,14575.0,43.7227,43.7717,43.6933,43.7521,14575.0
2022-12-20 14:10:00,44.6,44.68,44.59,44.66,28028.0,43.7521,43.8306,43.7423,43.811,28028.0
2022-12-20 14:15:00,44.64,44.66,44.56,44.57,20400.0,43.7914,43.811,43.7129,43.7227,20400.0
2022-12-20 14:20:00,44.58,44.58,44.5,44.5,41087.0,43.7325,43.7325,43.654,43.654,41087.0
2022-12-20 14:25:00,44.5,44.54,44.49,44.53,9126.0,43.654,43.6933,43.6442,43.6835,9126.0
2022-12-20 14:30:00,44.54,44.55,44.48,44.51,5520.0,43.6933,43.7031,43.6344,43.6638,5520.0
2022-12-20 14:35:00,44.51,44.51,44.41,44.46,20449.0,43.6638,43.6638,43.5657,43.6148,20449.0
2022-12-20 14:40:00,44.46,44.47,44.35,44.39,8936.0,43.6148,43.6246,43.5069,43.5461,8936.0
2022-12-20 14:45:00,44.38,44.42,44.37,44.38,39609.0,43.5363,43.5755,43.5265,43.5363,39609.0
2022-12-20 14:50:00,44.38,44.44,44.33,44.44,91630.0,43.5363,43.5952,43.4873,43.5952,91630.0
2022-12-20 14:55:00,44.44,44.45,44.35,44.39,14390.0,43.5952,43.605,43.5069,43.5461,14390.0
2022-12-20 15:00:00,44.37,44.37,44.27,44.29,33172.0,43.5265,43.5265,43.4284,43.448,33172.0
2022-12-20 15:05:00,44.28,44.31,44.23,44.27,15293.0,43.4382,43.4676,43.3892,43.4284,15293.0
2022-12-20 15:10:00,44.29,44.35,44.27,44.35,32618.0,43.448,43.5069,43.4284,43.5069,32618.0
2022-12-20 15:15:00,44.36,44.4,44.34,44.36,17303.0,43.5167,43.5559,43.4971,43.5167,17303.0
2022-12-20 15:20:00,44.32,44.36,44.3,44.32,10535.0,43.4774,43.5167,43.4578,43.4774,10535.0
2022-12-20 15:25:00,44.35,44.48,44.34,44.46,16132.0,43.5069,43.6344,43.4971,43.6148,16132.0
2022-12-20 15:30:00,44.45,44.52,44.42,44.47,21181.0,43.605,43.6736,43.5755,43.6246,21181.0
2022-12-20 15:35:00,44.49,44.58,44.47,44.57,37426.0,43.6442,43.7325,43.6246,43.7227,37426.0
2022-12-20 15:40:00,44.57,44.57,44.5,44.52,19780.0,43.7227,43.7227,43.654,43.6736,19780.0
2022-12-20 15:45:00,44.51,44.55,44.46,44.52,23753.0,43.6638,43.7031,43.6148,43.6736,23753.0
2022-12-20 15:50:00,44.52,44.52,44.4,44.43,68108.0,43.6736,43.6736,43.5559,43.5854,68108.0
2022-12-20 15:55:00,44.42,44.43,44.31,44.33,82802.0,43.5755,43.5854,43.4676,43.4873,82802.0
2022-12-21 09:30:00,44.96,45.01,44.84,44.85,165160.0,44.1053,44.1543,43.9876,43.9974,165160.0
2022-12-21 09:35:00,44.86,45.03,44.84,44.98,90330.0,44.0072,44.1739,43.9876,44.1249,90330.0
2022-12-21 09:40:00,44.99,45.01,44.86,44.94,55472.0,44.1347,44.1543,44.0072,44.0857,55472.0
2022-12-21 09:45:00,44.94,45.12,44.94,45.1,55433.0,44.0857,44.2622,44.0857,44.2426,55433.0
2022-12-21 09:50:00,45.11,45.14,45.0,45.02,55832.0,44.2524,44.2819,44.1445,44.1641,55832.0
2022-12-21 09:55:00,45.02,45.03,44.89,44.94,29530.0,44.1641,44.1739,44.0366,44.0857,29530.0
2022-12-21 10:00:00,44.94,45.19,44.9,45.11,124813.0,44.0857,44.3309,44.0464,44.2524,124813.0
2022-12-21 10:05:00,45.1,45.3,45.08,45.29,48270.0,44.2426,44.4388,44.223,44.429,48270.0
2022-12-21 10:10:00,45.31,45.32,45.22,45.25,54816.0,44.4486,44.4584,44.3603,44.3898,54816.0
2022-12-21 10:15:00,45.26,45.31,45.22,45.29,31580.0,44.3996,44.4486,44.3603,44.429,31580.0
2022-12-21 10:20:00,45.29,45.35,45.25,45.34,96238.0,44.429,44.4879,44.3898,44.4781,96238.0
2022-12-21 10:25:00,45.33,45.41,45.31,45.4,104831.0,44.4682,44.5467,44.4486,44.5369,104831.0
2022-12-21 10:30:00,45.42,45.6,45.37,45.57,94164.0,44.5565,44.7331,44.5075,44.7037,94164.0
2022-12-21 10:35:00,45.58,45.69,45.56,45.68,59306.0,44.7135,44.8214,44.6939,44.8116,59306.0
2022-12-21 10:40:00,45.69,45.75,45.65,45.68,86961.0,44.8214,44.8803,44.7822,44.8116,86961.0
2022-12-21 10:45:00,45.68,45.71,45.6,45.66,42248.0,44.8116,44.841,44.7331,44.792,42248.0
2022-12-21 10:50:00,45.67,45.68,45.6,45.61,24220.0,44.8018,44.8116,44.7331,44.7429,24220.0
2022-12-21 10:55:00,45.61,45.75,45.61,45.73,31820.0,44.7429,44.8803,44.7429,44.8606,31820.0
2022-12-21 11:00:00,45.75,45.86,45.75,45.86,35198.0,44.8803,44.9882,44.8803,44.9882,35198.0
2022-12-21 11:05:00,45.86,45.86,45.77,45.83,48720.0,44.9882,44.9882,44.8999,44.9587,48720.0
2022-12-21 11:10:00,45.84,45.91,45.8,45.81,62941.0,44.9686,45.0372,44.9293,44.9391,62941.0
2022-12-21 11:15:00,45.8,45.84,45.72,45.73,41879.0,44.9293,44.9686,44.8508,44.8606,41879.0
2022-12-21 11:20:00,45.71,45.78,45.61,45.68,37769.0,44.841,44.9097,44.7429,44.8116,37769.0
2022-12-21 11:25:00,45.68,45.73,45.64,45.7,29599.0,44.8116,44.8606,44.7724,44.8312,29599.0
2022-12-21 11:30:00,45.71,45.79,45.71,45.78,72718.0,44.841,44.9195,44.841,44.9097,72718.0
2022-12-21 11:35:00,45.77,45.77,45.69,45.69,30429.0,44.8999,44.8999,44.8214,44.8214,30429.0
2022-12-21 11:40:00,45.67,45.7,45.6,45.7,57141.0,44.8018,44.8312,44.7331,44.8312,57141.0
2022-12-21 11:45:00,45.7,45.7,45.53,45.54,39829.0,44.8312,44.8312,44.6644,44.6743,39829.0
2022-12-21 11:50:00,45.55,45.62,45.51,45.58,24898.0,44.6841,44.7527,44.6448,44.7135,24898.0
2022-12-21 11:55:00,45.56,45.64,45.56,45.59,16224.0,44.6939,44.7724,44.6939,44.7233,16224.0
2022-12-21 12:00:00,45.6,45.6,45.5,45.54,24886.0,44.7331,44.7331,44.635,44.6743,24886.0
2022-12-21 12:05:00,45.54,45.61,45.51,45.51,37378.0,44.6743,44.7429,44.6448,44.6448,37378.0
2022-12-21 12:10:00,45.53,45.55,45.48,45.55,32252.0,44.6644,44.6841,44.6154,44.6841,32252.0
2022-12-21 12:15:00,45.55,45.56,45.47,45.51,17530.0,44.6841,44.6939,44.6056,44.6448,17530.0
2022-12-21 12:20:00,45.51,45.61,45.49,45.6,18915.0,44.6448,44.7429,44.6252,44.7331,18915.0
2022-12-21 12:25:00,45.6,45.6,45.48,45.52,14399.0,44.7331,44.7331,44.6154,44.6546,14399.0
2022-12-21 12:30:00,45.53,45.63,45.52,45.6,20114.0,44.6644,44.7625,44.6546,44.7331,20114.0
2022-12-21 12:35:00,45.59,45.63,45.57,45.62,11347.0,44.7233,44.7625,44.7037,44.7527,11347.0
2022-12-21 12:40:00,45.61,45.64,45.58,45.63,8597.0,44.7429,44.7724,44.7135,44.7625,8597.0
2022-12-21 12:45:00,45.63,45.64,45.55,45.62,14369.0,44.7625,44.7724,44.6841,44.7527,14369.0
2022-12-21 12:50:00,45.61,45.64,45.59,45.62,14808.0,44.7429,44.7724,44.7233,44.7527,14808.0
2022-12-21 12:55:00,45.61,45.71,45.6,45.7,15482.0,44.7429,44.841,44.7331,44.8312,15482.0
2022-12-21 13:00:00,45.71,45.78,45.67,45.78,73343.0,44.841,44.9097,44.8018,44.9097,73343.0
2022-12-21 13:05:00,45.78,45.79,45.74,45.79,16091.0,44.9097,44.9195,44.8705,44.9195,16091.0
2022-12-21 13:10:00,45.78,45.8,45.7,45.71,37156.0,44.9097,44.9293,44.8312,44.841,37156.0
2022-12-21 13:15:00,45.71,45.72,45.66,45.67,26365.0,44.841,44.8508,44.792,44.8018,26365.0
2022-12-21 13:20:00,45.68,45.68,45.55,45.55,33311.0,44.8116,44.8116,44.6841,44.6841,33311.0
2022-12-21 13:25:00,45.56,45.61,45.52,45.55,36373.0,44.6939,44.7429,44.6546,44.6841,36373.0
2022-12-21 13:30:00,45.55,45.61,45.54,45.58,8493.0,44.6841,44.7429,44.6743,44.7135,8493.0
2022-12-21 13:35:00,45.57,45.64,45.56,45.61,21642.0,44.7037,44.7724,44.6939,44.7429,21642.0
2022-12-21 13:40:00,45.61,45.62,45.55,45.57,10723.0,44.7429,44.7527,44.6841,44.7037,10723.0
2022-12-21 13:45:00,45.64,45.7,45.64,45.69,7361.0,44.7724,44.8312,44.7724,44.8214,7361.0
2022-12-21 13:50:00,45.69,45.73,45.67,45.72,10883.0,44.8214,44.8606,44.8018,44.8508,10883.0
2022-12-21 13:55:00,45.72,45.74,45.69,45.69,239360.0,44.8508,44.8705,44.8214,44.8214,239360.0
2022-12-21 14:00:00,45.7,45.86,45.7,45.83,31756.0,44.8312,44.9882,44.8312,44.9587,31756.0
2022-12-21 14:05:00,45.83,45.91,45.83,45.89,31853.0,44.9587,45.0372,44.9587,45.0176,31853.0
2022-12-21 14:10:00,45.88,45.94,45.84,45.87,39217.0,45.0078,45.0667,44.9686,44.998,39217.0
2022-12-21 14:15:00,45.88,45.9,45.82,45.82,31324.0,45.0078,45.0274,44.9489,44.9489,31324.0
2022-12-21 14:20:00,45.83,45.84,45.77,45.78,42368.0,44.9587,44.9686,44.8999,44.9097,42368.0
2022-12-21 14:25:00,45.78,45.81,45.71,45.71,36416.0,44.9097,44.9391,44.841,44.841,36416.0
2022-12-21 14:30:00,45.71,45.81,45.68,45.79,29437.0,44.841,44.9391,44.8116,44.9195,29437.0
2022-12-21 14:35:00,45.77,45.78,45.63,45.72,96281.0,44.8999,44.9097,44.7625,44.8508,96281.0
2022-12-21 14:40:00,45.71,45.73,45.66,45.7,16373.0,44.841,44.8606,44.792,44.8312,16373.0
2022-12-21 14:45:00,45.7,45.74,45.67,45.68,6214.0,44.8312,44.8705,44.8018,44.8116,6214.0
2022-12-21 14:50:00,45.65,45.65,45.54,45.59,29123.0,44.7822,44.7822,44.6743,44.7233,29123.0
2022-12-21 14:55:00,45.6,45.66,45.54,45.63,28594.0,44.7331,44.792,44.6743,44.7625,28594.0
2022-12-21 15:00:00,45.64,45.71,45.62,45.66,16668.0,44.7724,44.841,44.7527,44.792,16668.0
2022-12-21 15:05:00,45.67,45.67,45.52,45.54,42405.0,44.8018,44.8018,44.6546,44.6743,42405.0
2022-12-21 15:10:00,45.55,45.65,45.5,45.62,59869.0,44.6841,44.7822,44.635,44.7527,59869.0
2022-12-21 15:15:00,45.64,45.64,45.56,45.56,27978.0,44.7724,44.7724,44.6939,44.6939,27978.0
2022-12-21 15:20:00,45.58,45.61,45.53,45.57,12237.0,44.7135,44.7429,44.6644,44.7037,12237.0
2022-12-21 15:25:00,45.6,45.61,45.5,45.51,24221.0,44.7331,44.7429,44.635,44.6448,24221.0
2022-12-21 15:30:00,45.5,45.6,45.5,45.58,28892.0,44.635,44.7331,44.635,44.7135,28892.0
2022-12-21 15:35:00,45.58,45.63,45.55,45.62,51443.0,44.7135,44.7625,44.6841,44.7527,51443.0
2022-12-21 15:40:00,45.61,45.64,45.52,45.57,29991.0,44.7429,44.7724,44.6546,44.7037,29991.0
2022-12-21 15:45:00,45.57,45.64,45.54,45.62,24707.0,44.7037,44.7724,44.6743,44.7527,24707.0
2022-12-21 15:50:00,45.61,45.61,45.42,45.56,95454.0,44.7429,44.7429,44.5565,44.6939,95454.0
2022-12-21 15:55:00,45.56,45.67,45.56,45.65,166270.0,44.6939,44.8018,44.6939,44.7822,166270.0
2022-12-22 09:30:00,44.7,44.76,44.38,44.4,355731.0,44.0304,44.0895,43.7152,43.7349,355731.0
2022-12-22 09:35:00,44.38,44.48,44.27,44.28,110710.0,43.7152,43.8137,43.6069,43.6167,110710.0
2022-12-22 09:40:00,44.26,44.33,44.22,44.3,169920.0,43.597,43.666,43.5576,43.6364,169920.0
2022-12-22 09:45:00,44.29,44.35,44.2,44.26,130823.0,43.6266,43.6857,43.5379,43.597,130823.0
2022-12-22 09:50:00,44.25,44.32,44.23,44.25,64252.0,43.5872,43.6561,43.5675,43.5872,64252.0
2022-12-22 09:55:00,44.25,44.34,44.25,44.34,42535.0,43.5872,43.6758,43.5872,43.6758,42535.0
2022-12-22 10:00:00,44.34,44.34,44.03,44.07,118791.0,43.6758,43.6758,43.3705,43.4099,118791.0
2022-12-22 10:05:00,44.06,44.12,43.93,44.01,130686.0,43.4,43.4591,43.2719,43.3508,130686.0
2022-12-22 10:10:00,44.0,44.0,43.82,43.96,317538.0,43.3409,43.3409,43.1636,43.3015,317538.0
2022-12-22 10:15:00,43.96,44.02,43.9,44.0,127219.0,43.3015,43.3606,43.2424,43.3409,127219.0
2022-12-22 10:20:00,44.0,44.0,43.89,43.9,53508.0,43.3409,43.3409,43.2325,43.2424,53508.0
2022-12-22 10:25:00,43.88,43.97,43.86,43.87,58280.0,43.2227,43.3113,43.203,43.2128,58280.0
2022-12-22 10:30:00,43.85,43.88,43.74,43.78,121541.0,43.1931,43.2227,43.0848,43.1242,121541.0
2022-12-22 10:35:00,43.79,43.82,43.74,43.77,76149.0,43.134,43.1636,43.0848,43.1143,76149.0
2022-12-22 10:40:00,43.77,43.85,43.72,43.79,190927.0,43.1143,43.1931,43.0651,43.134,190927.0
2022-12-22 10:45:00,43.79,43.92,43.75,43.87,75739.0,43.134,43.2621,43.0946,43.2128,75739.0
2022-12-22 10:50:00,43.88,43.92,43.83,43.84,66951.0,43.2227,43.2621,43.1734,43.1833,66951.0
2022-12-22 10:55:00,43.83,43.83,43.74,43.77,56931.0,43.1734,43.1734,43.0848,43.1143,56931.0
2022-12-22 11:00:00,43.76,43.82,43.69,43.82,148772.0,43.1045,43.1636,43.0355,43.1636,148772.0
2022-12-22 11:05:00,43.81,43.88,43.76,43.76,44229.0,43.1537,43.2227,43.1045,43.1045,44229.0
2022-12-22 11:10:00,43.75,43.79,43.67,43.76,168228.0,43.0946,43.134,43.0158,43.1045,168228.0
2022-12-22 11:15:00,43.76,43.85,43.76,43.76,29113.0,43.1045,43.1931,43.1045,43.1045,29113.0
2022-12-22 11:20:00,43.76,43.84,43.73,43.79,44402.0,43.1045,43.1833,43.0749,43.134,44402.0
2022-12-22 11:25:00,43.78,43.8,43.74,43.78,40202.0,43.1242,43.1439,43.0848,43.1242,40202.0
2022-12-22 11:30:00,43.77,43.81,43.72,43.76,41528.0,43.1143,43.1537,43.0651,43.1045,41528.0
2022-12-22 11:35:00,43.77,43.81,43.64,43.65,55738.0,43.1143,43.1537,42.9863,42.9961,55738.0
2022-12-22 11:40:00,43.65,43.67,43.57,43.65,76180.0,42.9961,43.0158,42.9173,42.9961,76180.0
2022-12-22 11:45:00,43.64,43.66,43.55,43.59,166767.0,42.9863,43.006,42.8976,42.937,166767.0
2022-12-22 11:50:00,43.59,43.64,43.57,43.62,48338.0,42.937,42.9863,42.9173,42.9666,48338.0
2022-12-22 11:55:00,43.64,43.67,43.59,43.67,24146.0,42.9863,43.0158,42.937,43.0158,24146.0
2022-12-22 12:00:00,43.65,43.67,43.62,43.62,16185.0,42.9961,43.0158,42.9666,42.9666,16185.0
2022-12-22 12:05:00,43.61,43.64,43.58,43.63,35926.0,42.9567,42.9863,42.9272,42.9764,35926.0
2022-12-22 12:10:00,43.62,43.65,43.53,43.57,177378.0,42.9666,42.9961,42.8779,42.9173,177378.0
2022-12-22 12:15:00,43.56,43.6,43.53,43.56,79730.0,42.9075,42.9469,42.8779,42.9075,79730.0
2022-12-22 12:20:00,43.54,43.55,43.34,43.34,158566.0,42.8878,42.8976,42.6908,42.6908,158566.0
2022-12-22 12:25:00,43.34,43.35,43.16,43.21,224137.0,42.6908,42.7006,42.5135,42.5627,224137.0
2022-12-22 12:30:00,43.2,43.25,43.16,43.16,77646.0,42.5529,42.6021,42.5135,42.5135,77646.0
2022-12-22 12:35:00,43.17,43.19,43.12,43.16,94949.0,42.5233,42.543,42.4741,42.5135,94949.0
2022-12-22 12:40:00,43.17,43.17,43.06,43.14,38173.0,42.5233,42.5233,42.415,42.4938,38173.0
2022-12-22 12:45:00,43.14,43.18,43.1,43.17,61205.0,42.4938,42.5332,42.4544,42.5233,61205.0
2022-12-22 12:50:00,43.17,43.19,43.14,43.18,37820.0,42.5233,42.543,42.4938,42.5332,37820.0
2022-12-22 12:55:00,43.17,43.18,43.11,43.16,31801.0,42.5233,42.5332,42.4642,42.5135,31801.0
2022-12-22 13:00:00,43.14,43.14,42.94,42.95,110880.0,42.4938,42.4938,42.2968,42.3066,110880.0
2022-12-22 13:05:00,42.94,42.99,42.86,42.92,107585.0,42.2968,42.346,42.218,42.2771,107585.0
2022-12-22 13:10:00,42.93,43.04,42.93,43.03,60852.0,42.2869,42.3953,42.2869,42.3854,60852.0
2022-12-22 13:15:00,43.03,43.04,42.94,42.99,42981.0,42.3854,42.3953,42.2968,42.346,42981.0
2022-12-22 13:20:00,42.97,42.97,42.89,42.91,55087.0,42.3263,42.3263,42.2475,42.2672,55087.0
2022-12-22 13:25:00,42.91,42.96,42.88,42.92,52667.0,42.2672,42.3165,42.2377,42.2771,52667.0
2022-12-22 13:30:00,42.91,42.91,42.75,42.8,92986.0,42.2672,42.2672,42.1096,42.1589,92986.0
2022-12-22 13:35:00,42.79,42.94,42.75,42.94,61026.0,42.149,42.2968,42.1096,42.2968,61026.0
2022-12-22 13:40:00,42.94,43.0,42.92,43.0,39344.0,42.2968,42.3559,42.2771,42.3559,39344.0
2022-12-22 13:45:00,43.0,43.0,42.92,42.95,27106.0,42.3559,42.3559,42.2771,42.3066,27106.0
2022-12-22 13:50:00,42.96,42.97,42.91,42.95,47027.0,42.3165,42.3263,42.2672,42.3066,47027.0
2022-12-22 13:55:00,42.95,42.97,42.87,42.92,28677.0,42.3066,42.3263,42.2278,42.2771,28677.0
2022-12-22 14:00:00,42.93,43.05,42.92,42.96,79899.0,42.2869,42.4051,42.2771,42.3165,79899.0
2022-12-22 14:05:00,42.97,43.04,42.96,42.98,35010.0,42.3263,42.3953,42.3165,42.3362,35010.0
2022-12-22 14:10:00,42.98,43.23,42.97,43.23,95836.0,42.3362,42.5824,42.3263,42.5824,95836.0
2022-12-22 14:15:00,43.22,43.22,43.11,43.12,42028.0,42.5726,42.5726,42.4642,42.4741,42028.0
2022-12-22 14:20:00,43.12,43.22,43.01,43.22,66552.0,42.4741,42.5726,42.3657,42.5726,66552.0
2022-12-22 14:25:00,43.22,43.35,43.17,43.32,59731.0,42.5726,42.7006,42.5233,42.6711,59731.0
2022-12-22 14:30:00,43.31,43.4,43.26,43.39,115325.0,42.6612,42.7499,42.612,42.74,115325.0
2022-12-22 14:35:00,43.39,43.41,43.23,43.29,55492.0,42.74,42.7597,42.5824,42.6415,55492.0
2022-12-22 14:40:00,43.28,43.32,43.22,43.28,41633.0,42.6317,42.6711,42.5726,42.6317,41633.0
2022-12-22 14:45:00,43.28,43.41,43.28,43.41,52805.0,42.6317,42.7597,42.6317,42.7597,52805.0
2022-12-22 14:50:00,43.42,43.52,43.38,43.52,64736.0,42.7696,42.8681,42.7302,42.8681,64736.0
2022-12-22 14:55:00,43.5,43.65,43.49,43.62,189840.0,42.8484,42.9961,42.8385,42.9666,189840.0
2022-12-22 15:00:00,43.62,43.68,43.56,43.62,116503.0,42.9666,43.0257,42.9075,42.9666,116503.0
2022-12-22 15:05:00,43.62,43.78,43.56,43.76,112584.0,42.9666,43.1242,42.9075,43.1045,112584.0
2022-12-22 15:10:00,43.77,43.77,43.62,43.64,73603.0,43.1143,43.1143,42.9666,42.9863,73603.0
2022-12-22 15:15:00,43.64,43.83,43.64,43.82,61355.0,42.9863,43.1734,42.9863,43.1636,61355.0
2022-12-22 15:20:00,43.84,44.02,43.83,43.99,121304.0,43.1833,43.3606,43.1734,43.331,121304.0
2022-12-22 15:25:00,43.99,44.07,43.91,44.04,123430.0,43.331,43.4099,43.2522,43.3803,123430.0
2022-12-22 15:30:00,44.05,44.1,43.92,43.92,117282.0,43.3902,43.4394,43.2621,43.2621,117282.0
2022-12-22 15:35:00,43.93,43.95,43.78,43.84,132494.0,43.2719,43.2916,43.1242,43.1833,132494.0
2022-12-22 15:40:00,43.85,43.87,43.73,43.8,104802.0,43.1931,43.2128,43.0749,43.1439,104802.0
2022-12-22 15:45:00,43.79,43.92,43.74,43.92,131175.0,43.134,43.2621,43.0848,43.2621,131175.0
2022-12-22 15:50:00,43.92,44.15,43.92,44.09,155715.0,43.2621,43.4887,43.2621,43.4296,155715.0
2022-12-22 15:55:00,44.08,44.17,43.99,44.15,334355.0,43.4197,43.5084,43.331,43.4887,334355.0
2022-12-23 09:30:00,43.91,44.26,43.89,43.95,122689.0,43.2522,43.597,43.2325,43.2916,122689.0
2022-12-23 09:35:00,43.96,43.99,43.6,43.61,335179.0,43.3015,43.331,42.9469,42.9567,335179.0
2022-12-23 09:40:00,43.61,44.05,43.59,43.88,165228.0,42.9567,43.3902,42.937,43.2227,165228.0
2022-12-23 09:45:00,43.88,43.89,43.6,43.7,63474.0,43.2227,43.2325,42.9469,43.0454,63474.0
2022-12-23 09:50:00,43.73,43.79,43.62,43.65,34598.0,43.0749,43.134,42.9666,42.9961,34598.0
2022-12-23 09:55:00,43.64,43.65,43.52,43.62,153371.0,42.9863,42.9961,42.8681,42.9666,153371.0
2022-12-23 10:00:00,43.63,44.04,43.58,43.72,284616.0,42.9764,43.3803,42.9272,43.0651,284616.0
2022-12-23 10:05:00,43.71,43.92,43.58,43.87,103089.0,43.0552,43.2621,42.9272,43.2128,103089.0
2022-12-23 10:10:00,43.86,44.04,43.85,43.89,78365.0,43.203,43.3803,43.1931,43.2325,78365.0
2022-12-23 10:15:00,43.9,44.32,43.82,44.31,155006.0,43.2424,43.6561,43.1636,43.6463,155006.0
2022-12-23 10:20:00,44.31,44.32,44.19,44.29,80768.0,43.6463,43.6561,43.5281,43.6266,80768.0
2022-12-23 10:25:00,44.29,44.4,44.2,44.3,81092.0,43.6266,43.7349,43.5379,43.6364,81092.0
2022-12-23 10:30:00,44.32,44.47,44.29,44.45,100993.0,43.6561,43.8039,43.6266,43.7842,100993.0
2022-12-23 10:35:00,44.45,44.59,44.41,44.57,83550.0,43.7842,43.9221,43.7448,43.9024,83550.0
2022-12-23 10:40:00,44.59,44.6,44.44,44.45,79034.0,43.9221,43.9319,43.7743,43.7842,79034.0
2022-12-23 10:45:00,44.44,44.45,44.27,44.34,54019.0,43.7743,43.7842,43.6069,43.6758,54019.0
2022-12-23 10:50:00,44.33,44.33,44.16,44.23,22052.0,43.666,43.666,43.4985,43.5675,22052.0
2022-12-23 10:55:00,44.26,44.32,44.11,44.17,37889.0,43.597,43.6561,43.4493,43.5084,37889.0
2022-12-23 11:00:00,44.16,44.19,43.98,44.02,36001.0,43.4985,43.5281,43.3212,43.3606,36001.0
2022-12-23 11:05:00,44.02,44.06,44.0,44.05,13530.0,43.3606,43.4,43.3409,43.3902,13530.0
2022-12-23 11:10:00,44.08,44.25,44.08,44.18,43671.0,43.4197,43.5872,43.4197,43.5182,43671.0
2022-12-23 11:15:00,44.14,44.25,44.11,44.2,43660.0,43.4788,43.5872,43.4493,43.5379,43660.0
2022-12-23 11:20:00,44.21,44.31,44.16,44.23,25991.0,43.5478,43.6463,43.4985,43.5675,25991.0
2022-12-23 11:25:00,44.24,44.3,44.15,44.19,30416.0,43.5773,43.6364,43.4887,43.5281,30416.0
2022-12-23 11:30:00,44.19,44.27,44.17,44.18,24322.0,43.5281,43.6069,43.5084,43.5182,24322.0
2022-12-23 11:35:00,44.19,44.37,44.19,44.36,21061.0,43.5281,43.7054,43.5281,43.6955,21061.0
2022-12-23 11:40:00,44.35,44.46,44.3,44.32,34123.0,43.6857,43.794,43.6364,43.6561,34123.0
2022-12-23 11:45:00,44.3,44.36,44.26,44.35,14984.0,43.6364,43.6955,43.597,43.6857,14984.0
2022-12-23 11:50:00,44.36,44.4,44.24,44.28,16065.0,43.6955,43.7349,43.5773,43.6167,16065.0
2022-12-23 11:55:00,44.28,44.35,44.25,44.33,7013.0,43.6167,43.6857,43.5872,43.666,7013.0
2022-12-23 12:00:00,44.35,44.45,44.33,44.4,17472.0,43.6857,43.7842,43.666,43.7349,17472.0
2022-12-23 12:05:00,44.41,44.42,44.3,44.33,37720.0,43.7448,43.7546,43.6364,43.666,37720.0
2022-12-23 12:10:00,44.33,44.41,44.32,44.39,8072.0,43.666,43.7448,43.6561,43.7251,8072.0
2022-12-23 12:15:00,44.39,44.46,44.36,44.42,17579.0,43.7251,43.794,43.6955,43.7546,17579.0
2022-12-23 12:20:00,44.42,44.59,44.42,44.56,41701.0,43.7546,43.9221,43.7546,43.8925,41701.0
2022-12-23 12:25:00,44.54,44.56,44.48,44.48,19995.0,43.8728,43.8925,43.8137,43.8137,19995.0
2022-12-23 12:30:00,44.48,44.56,44.47,44.54,33319.0,43.8137,43.8925,43.8039,43.8728,33319.0
2022-12-23 12:35:00,44.57,44.63,44.5,44.5,23552.0,43.9024,43.9615,43.8334,43.8334,23552.0
2022-12-23 12:40:00,44.51,44.55,44.36,44.39,33897.0,43.8433,43.8827,43.6955,43.7251,33897.0
2022-12-23 12:45:00,44.41,44.46,44.35,44.36,24277.0,43.7448,43.794,43.6857,43.6955,24277.0
2022-12-23 12:50:00,44.36,44.41,44.35,44.36,45568.0,43.6955,43.7448,43.6857,43.6955,45568.0
2022-12-23 12:55:00,44.35,44.42,44.35,44.41,60131.0,43.6857,43.7546,43.6857,43.7448,60131.0
2022-12-23 13:00:00,44.41,44.49,44.37,44.47,67459.0,43.7448,43.8236,43.7054,43.8039,67459.0
2022-12-23 13:05:00,44.47,44.51,44.44,44.5,12869.0,43.8039,43.8433,43.7743,43.8334,12869.0
2022-12-23 13:10:00,44.51,44.53,44.35,44.35,17007.0,43.8433,43.863,43.6857,43.6857,17007.0
2022-12-23 13:15:00,44.35,44.46,44.35,44.43,26807.0,43.6857,43.794,43.6857,43.7645,26807.0
2022-12-23 13:20:00,44.45,44.49,44.42,44.44,20950.0,43.7842,43.8236,43.7546,43.7743,20950.0
2022-12-23 13:25:00,44.43,44.46,44.4,44.46,11401.0,43.7645,43.794,43.7349,43.794,11401.0
2022-12-23 13:30:00,44.46,44.52,44.46,44.51,11703.0,43.794,43.8531,43.794,43.8433,11703.0
2022-12-23 13:35:00,44.51,44.53,44.45,44.46,9646.0,43.8433,43.863,43.7842,43.794,9646.0
2022-12-23 13:40:00,44.45,44.5,44.38,44.39,17000.0,43.7842,43.8334,43.7152,43.7251,17000.0
2022-12-23 13:45:00,44.4,44.4,44.22,44.39,39405.0,43.7349,43.7349,43.5576,43.7251,39405.0
2022-12-23 13:50:00,44.36,44.4,44.34,44.37,13523.0,43.6955,43.7349,43.6758,43.7054,13523.0
2022-12-23 13:55:00,44.38,44.39,44.3,44.32,23616.0,43.7152,43.7251,43.6364,43.6561,23616.0
2022-12-23 14:00:00,44.31,44.33,44.23,44.24,151540.0,43.6463,43.666,43.5675,43.5773,151540.0
2022-12-23 14:05:00,44.23,44.33,44.23,44.26,26336.0,43.5675,43.666,43.5675,43.597,26336.0
2022-12-23 14:10:00,44.26,44.36,44.25,44.34,23630.0,43.597,43.6955,43.5872,43.6758,23630.0
2022-12-23 14:15:00,44.35,44.43,44.32,44.41,17304.0,43.6857,43.7645,43.6561,43.7448,17304.0
2022-12-23 14:20:00,44.42,44.43,44.29,44.32,12910.0,43.7546,43.7645,43.6266,43.6561,12910.0
2022-12-23 14:25:00,44.33,44.41,44.33,44.38,7763.0,43.666,43.7448,43.666,43.7152,7763.0
2022-12-23 14:30:00,44.38,44.45,44.38,44.44,30792.0,43.7152,43.7842,43.7152,43.7743,30792.0
2022-12-23 14:35:00,44.44,44.52,44.43,44.51,32659.0,43.7743,43.8531,43.7645,43.8433,32659.0
2022-12-23 14:40:00,44.51,44.51,44.42,44.44,14568.0,43.8433,43.8433,43.7546,43.7743,14568.0
2022-12-23 14:45:00,44.44,44.48,44.39,44.4,26767.0,43.7743,43.8137,43.7251,43.7349,26767.0
2022-12-23 14:50:00,44.41,44.51,44.41,44.51,25722.0,43.7448,43.8433,43.7448,43.8433,25722.0
2022-12-23 14:55:00,44.51,44.58,44.5,44.57,38004.0,43.8433,43.9122,43.8334,43.9024,38004.0
2022-12-23 15:00:00,44.57,44.68,44.54,44.56,117402.0,43.9024,44.0107,43.8728,43.8925,117402.0
2022-12-23 15:05:00,44.56,44.56,44.49,44.52,51949.0,43.8925,43.8925,43.8236,43.8531,51949.0
2022-12-23 15:10:00,44.53,44.61,44.51,44.55,28483.0,43.863,43.9418,43.8433,43.8827,28483.0
2022-12-23 15:15:00,44.55,44.64,44.55,44.58,28324.0,43.8827,43.9713,43.8827,43.9122,28324.0
2022-12-23 15:20:00,44.58,44.6,44.46,44.47,42432.0,43.9122,43.9319,43.794,43.8039,42432.0
2022-12-23 15:25:00,44.47,44.5,44.41,44.47,37585.0,43.8039,43.8334,43.7448,43.8039,37585.0
2022-12-23 15:30:00,44.46,44.48,44.37,44.4,37405.0,43.794,43.8137,43.7054,43.7349,37405.0
2022-12-23 15:35:00,44.4,44.41,44.34,44.37,53079.0,43.7349,43.7448,43.6758,43.7054,53079.0
2022-12-23 15:40:00,44.37,44.5,44.37,44.48,69763.0,43.7054,43.8334,43.7054,43.8137,69763.0
2022-12-23 15:45:00,44.48,44.59,44.47,44.58,81501.0,43.8137,43.9221,43.8039,43.9122,81501.0
2022-12-23 15:50:00,44.57,44.64,44.44,44.6,67202.0,43.9024,43.9713,43.7743,43.9319,67202.0
2022-12-23 15:55:00,44.61,44.66,44.57,44.63,64923.0,43.9418,43.991,43.9024,43.9615,64923.0
2022-12-27 09:30:00,44.62,44.66,44.39,44.42,83404.0,43.9516,43.991,43.7251,43.7546,83404.0
2022-12-27 09:35:00,44.41,44.42,44.15,44.29,53567.0,43.7448,43.7546,43.4887,43.6266,53567.0
2022-12-27 09:40:00,44.28,44.3,44.17,44.24,81909.0,43.6167,43.6364,43.5084,43.5773,81909.0
2022-12-27 09:45:00,44.24,44.24,43.98,44.09,93230.0,43.5773,43.5773,43.3212,43.4296,93230.0
2022-12-27 09:50:00,44.09,44.17,44.01,44.14,53543.0,43.4296,43.5084,43.3508,43.4788,53543.0
2022-12-27 09:55:00,44.12,44.17,44.07,44.09,38205.0,43.4591,43.5084,43.4099,43.4296,38205.0
2022-12-27 10:00:00,44.08,44.09,43.88,44.06,198871.0,43.4197,43.4296,43.2227,43.4,198871.0
2022-12-27 10:05:00,44.05,44.12,44.04,44.07,49466.0,43.3902,43.4591,43.3803,43.4099,49466.0
2022-12-27 10:10:00,44.07,44.27,44.01,44.26,43992.0,43.4099,43.6069,43.3508,43.597,43992.0
2022-12-27 10:15:00,44.26,44.52,44.18,44.46,60829.0,43.597,43.8531,43.5182,43.794,60829.0
2022-12-27 10:20:00,44.45,44.65,44.45,44.54,95903.0,43.7842,43.9812,43.7842,43.8728,95903.0
2022-12-27 10:25:00,44.55,44.63,44.48,44.54,81697.0,43.8827,43.9615,43.8137,43.8728,81697.0
2022-12-27 10:30:00,44.53,44.6,44.41,44.57,35793.0,43.863,43.9319,43.7448,43.9024,35793.0
2022-12-27 10:35:00,44.57,44.59,44.52,44.59,13431.0,43.9024,43.9221,43.8531,43.9221,13431.0
2022-12-27 10:40:00,44.57,44.62,44.53,44.56,19442.0,43.9024,43.9516,43.863,43.8925,19442.0
2022-12-27 10:45:00,44.59,44.7,44.56,44.62,35602.0,43.9221,44.0304,43.8925,43.9516,35602.0
2022-12-27 10:50:00,44.64,44.64,44.52,44.53,29767.0,43.9713,43.9713,43.8531,43.863,29767.0
2022-12-27 10:55:00,44.53,44.53,44.39,44.41,23206.0,43.863,43.863,43.7251,43.7448,23206.0
2022-12-27 11:00:00,44.41,44.49,44.38,44.46,21373.0,43.7448,43.8236,43.7152,43.794,21373.0
2022-12-27 11:05:00,44.43,44.51,44.35,44.5,15280.0,43.7645,43.8433,43.6857,43.8334,15280.0
2022-12-27 11:10:00,44.47,44.52,44.44,44.47,15968.0,43.8039,43.8531,43.7743,43.8039,15968.0
2022-12-27 11:15:00,44.47,44.52,44.4,44.41,16143.0,43.8039,43.8531,43.7349,43.7448,16143.0
2022-12-27 11:20:00,44.41,44.52,44.34,44.52,56583.0,43.7448,43.8531,43.6758,43.8531,56583.0
2022-12-27 11:25:00,44.52,44.52,44.43,44.5,7976.0,43.8531,43.8531,43.7645,43.8334,7976.0
2022-12-27 11:30:00,44.5,44.59,44.43,44.44,15625.0,43.8334,43.9221,43.7645,43.7743,15625.0
2022-12-27 11:35:00,44.43,44.55,44.43,44.55,9174.0,43.7645,43.8827,43.7645,43.8827,9174.0
2022-12-27 11:40:00,44.54,44.62,44.5,44.6,27663.0,43.8728,43.9516,43.8334,43.9319,27663.0
2022-12-27 11:45:00,44.61,44.63,44.55,44.56,23100.0,43.9418,43.9615,43.8827,43.8925,23100.0
2022-12-27 11:50:00,44.56,44.56,44.51,44.51,5009.0,43.8925,43.8925,43.8433,43.8433,5009.0
2022-12-27 11:55:00,44.52,44.59,44.5,44.5,21616.0,43.8531,43.9221,43.8334,43.8334,21616.0
2022-12-27 12:00:00,44.53,44.59,44.51,44.59,3931.0,43.863,43.9221,43.8433,43.9221,3931.0
2022-12-27 12:05:00,44.59,44.59,44.53,44.54,5709.0,43.9221,43.9221,43.863,43.8728,5709.0
2022-12-27 12:10:00,44.53,44.68,44.53,44.65,12650.0,43.863,44.0107,43.863,43.9812,12650.0
2022-12-27 12:15:00,44.65,44.65,44.54,44.57,8664.0,43.9812,43.9812,43.8728,43.9024,8664.0
2022-12-27 12:20:00,44.57,44.57,44.47,44.5,7272.0,43.9024,43.9024,43.8039,43.8334,7272.0
2022-12-27 12:25:00,44.51,44.51,44.44,44.46,17252.0,43.8433,43.8433,43.7743,43.794,17252.0
2022-12-27 12:30:00,44.47,44.5,44.46,44.49,26542.0,43.8039,43.8334,43.794,43.8236,26542.0
2022-12-27 12:35:00,44.5,44.52,44.48,44.52,5339.0,43.8334,43.8531,43.8137,43.8531,5339.0
2022-12-27 12:40:00,44.52,44.52,44.38,44.38,20782.0,43.8531,43.8531,43.7152,43.7152,20782.0
2022-12-27 12:45:00,44.38,44.38,44.31,44.34,12568.0,43.7152,43.7152,43.6463,43.6758,12568.0
2022-12-27 12:50:00,44.32,44.41,44.32,44.39,9557.0,43.6561,43.7448,43.6561,43.7251,9557.0
2022-12-27 12:55:00,44.39,44.43,44.38,44.41,2600.0,43.7251,43.7645,43.7152,43.7448,2600.0
2022-12-27 13:00:00,44.45,44.53,44.44,44.51,6440.0,43.7842,43.863,43.7743,43.8433,6440.0
2022-12-27 13:05:00,44.5,44.57,44.48,44.53,6074.0,43.8334,43.9024,43.8137,43.863,6074.0
2022-12-27 13:10:00,44.52,44.54,44.51,44.52,15501.0,43.8531,43.8728,43.8433,43.8531,15501.0
2022-12-27 13:15:00,44.51,44.51,44.46,44.47,3419.0,43.8433,43.8433,43.794,43.8039,3419.0
2022-12-27 13:20:00,44.44,44.47,44.43,44.47,7500.0,43.7743,43.8039,43.7645,43.8039,7500.0
2022-12-27 13:25:00,44.47,44.47,44.41,44.41,20259.0,43.8039,43.8039,43.7448,43.7448,20259.0
2022-12-27 13:30:00,44.41,44.41,44.36,44.38,7834.0,43.7448,43.7448,43.6955,43.7152,7834.0
2022-12-27 13:35:00,44.39,44.43,44.39,44.41,2900.0,43.7251,43.7645,43.7251,43.7448,2900.0
2022-12-27 13:40:00,44.4,44.43,44.38,44.41,2014.0,43.7349,43.7645,43.7152,43.7448,2014.0
2022-12-27 13:45:00,44.35,44.4,44.33,44.4,4968.0,43.6857,43.7349,43.666,43.7349,4968.0
2022-12-27 13:50:00,44.4,44.4,44.29,44.32,4538.0,43.7349,43.7349,43.6266,43.6561,4538.0
2022-12-27 13:55:00,44.32,44.32,44.21,44.24,25524.0,43.6561,43.6561,43.5478,43.5773,25524.0
2022-12-27 14:00:00,44.23,44.36,44.22,44.34,10765.0,43.5675,43.6955,43.5576,43.6758,10765.0
2022-12-27 14:05:00,44.34,44.34,44.28,44.29,8109.0,43.6758,43.6758,43.6167,43.6266,8109.0
2022-12-27 14:10:00,44.31,44.32,44.24,44.27,19602.0,43.6463,43.6561,43.5773,43.6069,19602.0
2022-12-27 14:15:00,44.28,44.28,44.17,44.19,61738.0,43.6167,43.6167,43.5084,43.5281,61738.0
2022-12-27 14:20:00,44.2,44.24,44.16,44.21,19469.0,43.5379,43.5773,43.4985,43.5478,19469.0
2022-12-27 14:25:00,44.23,44.25,44.11,44.14,33254.0,43.5675,43.5872,43.4493,43.4788,33254.0
2022-12-27 14:30:00,44.15,44.19,44.11,44.19,10845.0,43.4887,43.5281,43.4493,43.5281,10845.0
2022-12-27 14:35:00,44.2,44.21,44.12,44.13,9993.0,43.5379,43.5478,43.4591,43.469,9993.0
2022-12-27 14:40:00,44.12,44.15,44.08,44.14,18371.0,43.4591,43.4887,43.4197,43.4788,18371.0
2022-12-27 14:45:00,44.16,44.27,44.15,44.27,31255.0,43.4985,43.6069,43.4887,43.6069,31255.0
2022-12-27 14:50:00,44.27,44.31,44.25,44.27,21548.0,43.6069,43.6463,43.5872,43.6069,21548.0
2022-12-27 14:55:00,44.27,44.31,44.23,44.27,10820.0,43.6069,43.6463,43.5675,43.6069,10820.0
2022-12-27 15:00:00,44.28,44.33,44.23,44.24,26256.0,43.6167,43.666,43.5675,43.5773,26256.0
2022-12-27 15:05:00,44.26,44.37,44.25,44.37,49523.0,43.597,43.7054,43.5872,43.7054,49523.0
2022-12-27 15:10:00,44.36,44.4,44.32,44.38,26778.0,43.6955,43.7349,43.6561,43.7152,26778.0
2022-12-27 15:15:00,44.39,44.46,44.38,44.39,37128.0,43.7251,43.794,43.7152,43.7251,37128.0
2022-12-27 15:20:00,44.35,44.43,44.35,44.41,15981.0,43.6857,43.7645,43.6857,43.7448,15981.0
2022-12-27 15:25:00,44.41,44.45,44.39,44.43,32894.0,43.7448,43.7842,43.7251,43.7645,32894.0
2022-12-27 15:30:00,44.42,44.5,44.4,44.44,65680.0,43.7546,43.8334,43.7349,43.7743,65680.0
2022-12-27 15:35:00,44.45,44.52,44.43,44.51,31378.0,43.7842,43.8531,43.7645,43.8433,31378.0
2022-12-27 15:40:00,44.49,44.51,44.44,44.44,15386.0,43.8236,43.8433,43.7743,43.7743,15386.0
2022-12-27 15:45:00,44.41,44.41,44.37,44.4,21196.0,43.7448,43.7448,43.7054,43.7349,21196.0
2022-12-27 15:50:00,44.39,44.4,44.27,44.31,44615.0,43.7251,43.7349,43.6069,43.6463,44615.0
2022-12-27 15:55:00,44.3,44.35,44.22,44.29,51735.0,43.6364,43.6857,43.5576,43.6266,51735.0
2022-12-28 09:30:00,44.27,44.61,44.11,44.58,113846.0,43.6069,43.9418,43.4493,43.9122,113846.0
2022-12-28 09:35:00,44.59,44.73,44.54,44.62,81814.0,43.9221,44.06,43.8728,43.9516,81814.0
2022-12-28 09:40:00,44.62,44.71,44.55,44.57,75973.0,43.9516,44.0403,43.8827,43.9024,75973.0
2022-12-28 09:45:00,44.57,44.7,44.56,44.68,60173.0,43.9024,44.0304,43.8925,44.0107,60173.0
2022-12-28 09:50:00,44.68,44.68,44.33,44.43,72502.0,44.0107,44.0107,43.666,43.7645,72502.0
2022-12-28 09:55:00,44.43,44.51,44.39,44.44,56813.0,43.7645,43.8433,43.7251,43.7743,56813.0
2022-12-28 10:00:00,44.44,44.64,44.42,44.48,81586.0,43.7743,43.9713,43.7546,43.8137,81586.0
2022-12-28 10:05:00,44.48,44.49,44.37,44.38,22484.0,43.8137,43.8236,43.7054,43.7152,22484.0
2022-12-28 10:10:00,44.37,44.43,44.31,44.39,31652.0,43.7054,43.7645,43.6463,43.7251,31652.0
2022-12-28 10:15:00,44.38,44.48,44.36,44.47,37393.0,43.7152,43.8137,43.6955,43.8039,37393.0
2022-12-28 10:20:00,44.47,44.49,44.39,44.42,28436.0,43.8039,43.8236,43.7251,43.7546,28436.0
2022-12-28 10:25:00,44.38,44.38,44.03,44.11,133031.0,43.7152,43.7152,43.3705,43.4493,133031.0
2022-12-28 10:30:00,44.11,44.2,44.03,44.13,41612.0,43.4493,43.5379,43.3705,43.469,41612.0
2022-12-28 10:35:00,44.13,44.16,44.02,44.09,137159.0,43.469,43.4985,43.3606,43.4296,137159.0
2022-12-28 10:40:00,44.09,44.17,44.06,44.07,24460.0,43.4296,43.5084,43.4,43.4099,24460.0
2022-12-28 10:45:00,44.06,44.15,44.05,44.09,70882.0,43.4,43.4887,43.3902,43.4296,70882.0
2022-12-28 10:50:00,44.09,44.09,43.96,43.98,152276.0,43.4296,43.4296,43.3015,43.3212,152276.0
2022-12-28 10:55:00,43.97,44.0,43.81,43.82,82005.0,43.3113,43.3409,43.1537,43.1636,82005.0
2022-12-28 11:00:00,43.81,43.87,43.73,43.85,35842.0,43.1537,43.2128,43.0749,43.1931,35842.0
2022-12-28 11:05:00,43.83,43.83,43.69,43.72,42051.0,43.1734,43.1734,43.0355,43.0651,42051.0
2022-12-28 11:10:00,43.72,43.78,43.66,43.66,27983.0,43.0651,43.1242,43.006,43.006,27983.0
2022-12-28 11:15:00,43.71,43.78,43.63,43.77,141519.0,43.0552,43.1242,42.9764,43.1143,141519.0
2022-12-28 11:20:00,43.76,43.8,43.7,43.77,43265.0,43.1045,43.1439,43.0454,43.1143,43265.0
2022-12-28 11:25:00,43.76,43.81,43.73,43.75,13399.0,43.1045,43.1537,43.0749,43.0946,13399.0
2022-12-28 11:30:00,43.75,43.78,43.65,43.66,44155.0,43.0946,43.1242,42.9961,43.006,44155.0
2022-12-28 11:35:00,43.7,43.7,43.61,43.65,16643.0,43.0454,43.0454,42.9567,42.9961,16643.0
2022-12-28 11:40:00,43.68,43.72,43.64,43.72,30911.0,43.0257,43.0651,42.9863,43.0651,30911.0
2022-12-28 11:45:00,43.69,43.7,43.57,43.58,67084.0,43.0355,43.0454,42.9173,42.9272,67084.0
2022-12-28 11:50:00,43.57,43.64,43.56,43.58,12387.0,42.9173,42.9863,42.9075,42.9272,12387.0
2022-12-28 11:55:00,43.58,43.58,43.52,43.54,42938.0,42.9272,42.9272,42.8681,42.8878,42938.0
2022-12-28 12:00:00,43.52,43.58,43.41,43.43,72071.0,42.8681,42.9272,42.7597,42.7794,72071.0
2022-12-28 12:05:00,43.43,43.47,43.38,43.47,32646.0,42.7794,42.8188,42.7302,42.8188,32646.0
2022-12-28 12:10:00,43.46,43.47,43.35,43.36,50844.0,42.809,42.8188,42.7006,42.7105,50844.0
2022-12-28 12:15:00,43.35,43.41,43.33,43.38,25032.0,42.7006,42.7597,42.6809,42.7302,25032.0
2022-12-28 12:20:00,43.37,43.4,43.34,43.35,48733.0,42.7203,42.7499,42.6908,42.7006,48733.0
2022-12-28 12:25:00,43.36,43.45,43.35,43.45,59617.0,42.7105,42.7991,42.7006,42.7991,59617.0
2022-12-28 12:30:00,43.46,43.56,43.45,43.55,108652.0,42.809,42.9075,42.7991,42.8976,108652.0
2022-12-28 12:35:00,43.54,43.61,43.5,43.54,74698.0,42.8878,42.9567,42.8484,42.8878,74698.0
2022-12-28 12:40:00,43.56,43.59,43.5,43.56,20481.0,42.9075,42.937,42.8484,42.9075,20481.0
2022-12-28 12:45:00,43.55,43.74,43.55,43.73,156909.0,42.8976,43.0848,42.8976,43.0749,156909.0
2022-12-28 12:50:00,43.73,43.74,43.68,43.73,32205.0,43.0749,43.0848,43.0257,43.0749,32205.0
2022-12-28 12:55:00,43.75,43.83,43.69,43.8,57516.0,43.0946,43.1734,43.0355,43.1439,57516.0
2022-12-28 13:00:00,43.8,43.95,43.78,43.93,59728.0,43.1439,43.2916,43.1242,43.2719,59728.0
2022-12-28 13:05:00,43.93,43.96,43.89,43.92,23281.0,43.2719,43.3015,43.2325,43.2621,23281.0
2022-12-28 13:10:00,43.93,44.0,43.87,43.87,34581.0,43.2719,43.3409,43.2128,43.2128,34581.0
2022-12-28 13:15:00,43.87,43.93,43.84,43.88,22209.0,43.2128,43.2719,43.1833,43.2227,22209.0
2022-12-28 13:20:00,43.88,43.89,43.76,43.78,10218.0,43.2227,43.2325,43.1045,43.1242,10218.0
2022-12-28 13:25:00,43.76,43.81,43.76,43.79,3800.0,43.1045,43.1537,43.1045,43.134,3800.0
2022-12-28 13:30:00,43.79,43.79,43.69,43.7,7160.0,43.134,43.134,43.0355,43.0454,7160.0
2022-12-28 13:35:00,43.7,43.73,43.63,43.63,14131.0,43.0454,43.0749,42.9764,42.9764,14131.0
2022-12-28 13:40:00,43.64,43.74,43.64,43.7,66869.0,42.9863,43.0848,42.9863,43.0454,66869.0
2022-12-28 13:45:00,43.7,43.75,43.67,43.72,117404.0,43.0454,43.0946,43.0158,43.0651,117404.0
2022-12-28 13:50:00,43.7,43.71,43.61,43.71,23322.0,43.0454,43.0552,42.9567,43.0552,23322.0
2022-12-28 13:55:00,43.69,43.69,43.62,43.64,6646.0,43.0355,43.0355,42.9666,42.9863,6646.0
2022-12-28 14:00:00,43.65,43.7,43.63,43.68,8330.0,42.9961,43.0454,42.9764,43.0257,8330.0
2022-12-28 14:05:00,43.68,43.72,43.58,43.61,10070.0,43.0257,43.0651,42.9272,42.9567,10070.0
2022-12-28 14:10:00,43.62,43.65,43.57,43.65,4356.0,42.9666,42.9961,42.9173,42.9961,4356.0
2022-12-28 14:15:00,43.64,43.66,43.53,43.65,13330.0,42.9863,43.006,42.8779,42.9961,13330.0
2022-12-28 14:20:00,43.64,43.64,43.58,43.58,4806.0,42.9863,42.9863,42.9272,42.9272,4806.0
2022-12-28 14:25:00,43.62,43.63,43.55,43.58,16212.0,42.9666,42.9764,42.8976,42.9272,16212.0
2022-12-28 14:30:00,43.58,43.69,43.57,43.57,12116.0,42.9272,43.0355,42.9173,42.9173,12116.0
2022-12-28 14:35:00,43.55,43.59,43.53,43.57,2991.0,42.8976,42.937,42.8779,42.9173,2991.0
2022-12-28 14:40:00,43.6,43.75,43.6,43.74,8741.0,42.9469,43.0946,42.9469,43.0848,8741.0
2022-12-28 14:45:00,43.77,43.81,43.7,43.71,17476.0,43.1143,43.1537,43.0454,43.0552,17476.0
2022-12-28 14:50:00,43.71,43.71,43.61,43.64,8489.0,43.0552,43.0552,42.9567,42.9863,8489.0
2022-12-28 14:55:00,43.62,43.65,43.57,43.59,14636.0,42.9666,42.9961,42.9173,42.937,14636.0
2022-12-28 15:00:00,43.59,43.6,43.43,43.44,40139.0,42.937,42.9469,42.7794,42.7893,40139.0
2022-12-28 15:05:00,43.44,43.48,43.42,43.43,7784.0,42.7893,42.8287,42.7696,42.7794,7784.0
2022-12-28 15:10:00,43.43,43.43,43.27,43.27,212905.0,42.7794,42.7794,42.6218,42.6218,212905.0
2022-12-28 15:15:00,43.26,43.42,43.25,43.33,113809.0,42.612,42.7696,42.6021,42.6809,113809.0
2022-12-28 15:20:00,43.33,43.34,43.22,43.25,55441.0,42.6809,42.6908,42.5726,42.6021,55441.0
2022-12-28 15:25:00,43.26,43.34,43.26,43.28,43225.0,42.612,42.6908,42.612,42.6317,43225.0
2022-12-28 15:30:00,43.28,43.37,43.28,43.33,22605.0,42.6317,42.7203,42.6317,42.6809,22605.0
2022-12-28 15:35:00,43.33,43.36,43.23,43.29,80531.0,42.6809,42.7105,42.5824,42.6415,80531.0
2022-12-28 15:40:00,43.3,43.31,43.17,43.17,65804.0,42.6514,42.6612,42.5233,42.5233,65804.0
2022-12-28 15:45:00,43.16,43.29,43.13,43.26,111431.0,42.5135,42.6415,42.4839,42.612,111431.0
2022-12-28 15:50:00,43.25,43.29,43.19,43.23,96870.0,42.6021,42.6415,42.543,42.5824,96870.0
2022-12-28 15:55:00,43.21,43.27,43.18,43.19,91412.0,42.5627,42.6218,42.5332,42.543,91412.0
2022-12-29 09:30:00,43.82,43.98,43.73,43.92,121824.0,43.1636,43.3212,43.0749,43.2621,121824.0
2022-12-29 09:35:00,43.9,44.11,43.88,44.07,169644.0,43.2424,43.4493,43.2227,43.4099,169644.0
2022-12-29 09:40:00,44.09,44.28,44.09,44.16,69264.0,43.4296,43.6167,43.4296,43.4985,69264.0
2022-12-29 09:45:00,44.17,44.26,44.16,44.25,28020.0,43.5084,43.597,43.4985,43.5872,28020.0
2022-12-29 09:50:00,44.26,44.3,44.11,44.23,31383.0,43.597,43.6364,43.4493,43.5675,31383.0
2022-12-29 09:55:00,44.23,44.32,44.21,44.27,83635.0,43.5675,43.6561,43.5478,43.6069,83635.0
2022-12-29 10:00:00,44.29,44.37,44.23,44.25,40505.0,43.6266,43.7054,43.5675,43.5872,40505.0
2022-12-29 10:05:00,44.27,44.43,44.25,44.37,147252.0,43.6069,43.7645,43.5872,43.7054,147252.0
2022-12-29 10:10:00,44.38,44.48,44.37,44.46,37161.0,43.7152,43.8137,43.7054,43.794,37161.0
2022-12-29 10:15:00,44.46,44.55,44.46,44.55,130762.0,43.794,43.8827,43.794,43.8827,130762.0
2022-12-29 10:20:00,44.56,44.58,44.48,44.51,49897.0,43.8925,43.9122,43.8137,43.8433,49897.0
2022-12-29 10:25:00,44.52,44.52,44.43,44.44,104452.0,43.8531,43.8531,43.7645,43.7743,104452.0
2022-12-29 10:30:00,44.45,44.58,44.45,44.58,34028.0,43.7842,43.9122,43.7842,43.9122,34028.0
2022-12-29 10:35:00,44.57,44.62,44.56,44.59,64069.0,43.9024,43.9516,43.8925,43.9221,64069.0
2022-12-29 10:40:00,44.59,44.63,44.57,44.57,23142.0,43.9221,43.9615,43.9024,43.9024,23142.0
2022-12-29 10:45:00,44.56,44.59,44.49,44.51,59234.0,43.8925,43.9221,43.8236,43.8433,59234.0
2022-12-29 10:50:00,44.51,44.61,44.51,44.6,32033.0,43.8433,43.9418,43.8433,43.9319,32033.0
2022-12-29 10:55:00,44.61,44.66,44.6,44.63,24785.0,43.9418,43.991,43.9319,43.9615,24785.0
2022-12-29 11:00:00,44.65,44.65,44.56,44.58,18735.0,43.9812,43.9812,43.8925,43.9122,18735.0
2022-12-29 11:05:00,44.57,44.61,44.5,44.51,24636.0,43.9024,43.9418,43.8334,43.8433,24636.0
2022-12-29 11:10:00,44.52,44.54,44.44,44.48,57171.0,43.8531,43.8728,43.7743,43.8137,57171.0
2022-12-29 11:15:00,44.48,44.57,44.47,44.53,22184.0,43.8137,43.9024,43.8039,43.863,22184.0
2022-12-29 11:20:00,44.54,44.56,44.48,44.52,20192.0,43.8728,43.8925,43.8137,43.8531,20192.0
2022-12-29 11:25:00,44.53,44.59,44.52,44.57,41071.0,43.863,43.9221,43.8531,43.9024,41071.0
2022-12-29 11:30:00,44.57,44.72,44.57,44.7,79612.0,43.9024,44.0501,43.9024,44.0304,79612.0
2022-12-29 11:35:00,44.7,44.71,44.66,44.7,36967.0,44.0304,44.0403,43.991,44.0304,36967.0
2022-12-29 11:40:00,44.7,44.73,44.68,44.71,21576.0,44.0304,44.06,44.0107,44.0403,21576.0
2022-12-29 11:45:00,44.72,44.81,44.71,44.79,32917.0,44.0501,44.1388,44.0403,44.1191,32917.0
2022-12-29 11:50:00,44.8,44.88,44.8,44.87,28750.0,44.1289,44.2077,44.1289,44.1979,28750.0
2022-12-29 11:55:00,44.85,44.87,44.8,44.8,37642.0,44.1782,44.1979,44.1289,44.1289,37642.0
2022-12-29 12:00:00,44.82,44.84,44.77,44.78,86790.0,44.1486,44.1683,44.0994,44.1092,86790.0
2022-12-29 12:05:00,44.77,44.83,44.74,44.82,62377.0,44.0994,44.1585,44.0698,44.1486,62377.0
2022-12-29 12:10:00,44.82,44.86,44.78,44.78,79731.0,44.1486,44.188,44.1092,44.1092,79731.0
2022-12-29 12:15:00,44.77,44.84,44.74,44.82,12994.0,44.0994,44.1683,44.0698,44.1486,12994.0
2022-12-29 12:20:00,44.82,44.85,44.79,44.81,28984.0,44.1486,44.1782,44.1191,44.1388,28984.0
2022-12-29 12:25:00,44.8,44.81,44.77,44.79,19712.0,44.1289,44.1388,44.0994,44.1191,19712.0
2022-12-29 12:30:00,44.79,44.81,44.75,44.78,18983.0,44.1191,44.1388,44.0797,44.1092,18983.0
2022-12-29 12:35:00,44.77,44.78,44.67,44.69,25809.0,44.0994,44.1092,44.0009,44.0206,25809.0
2022-12-29 12:40:00,44.69,44.75,44.68,44.73,27284.0,44.0206,44.0797,44.0107,44.06,27284.0
2022-12-29 12:45:00,44.74,44.75,44.71,44.72,15882.0,44.0698,44.0797,44.0403,44.0501,15882.0
2022-12-29 12:50:00,44.75,44.82,44.75,44.8,27442.0,44.0797,44.1486,44.0797,44.1289,27442.0
2022-12-29 12:55:00,44.81,44.83,44.78,44.8,12120.0,44.1388,44.1585,44.1092,44.1289,12120.0
2022-12-29 13:00:00,44.78,44.82,44.74,44.75,29200.0,44.1092,44.1486,44.0698,44.0797,29200.0
2022-12-29 13:05:00,44.75,44.76,44.64,44.68,25407.0,44.0797,44.0895,43.9713,44.0107,25407.0
2022-12-29 13:10:00,44.71,44.76,44.69,44.73,17398.0,44.0403,44.0895,44.0206,44.06,17398.0
2022-12-29 13:15:00,44.72,44.79,44.7,44.75,15410.0,44.0501,44.1191,44.0304,44.0797,15410.0
2022-12-29 13:20:00,44.74,44.74,44.69,44.74,24820.0,44.0698,44.0698,44.0206,44.0698,24820.0
2022-12-29 13:25:00,44.74,44.77,44.74,44.74,2546.0,44.0698,44.0994,44.0698,44.0698,2546.0
2022-12-29 13:30:00,44.74,44.74,44.69,44.73,22110.0,44.0698,44.0698,44.0206,44.06,22110.0
2022-12-29 13:35:00,44.72,44.75,44.69,44.74,10414.0,44.0501,44.0797,44.0206,44.0698,10414.0
2022-12-29 13:40:00,44.76,44.8,44.76,44.79,8408.0,44.0895,44.1289,44.0895,44.1191,8408.0
2022-12-29 13:45:00,44.8,44.81,44.75,44.77,3484.0,44.1289,44.1388,44.0797,44.0994,3484.0
2022-12-29 13:50:00,44.77,44.79,44.73,44.79,10360.0,44.0994,44.1191,44.06,44.1191,10360.0
2022-12-29 13:55:00,44.78,44.82,44.74,44.82,9865.0,44.1092,44.1486,44.0698,44.1486,9865.0
2022-12-29 14:00:00,44.81,44.89,44.81,44.87,18809.0,44.1388,44.2176,44.1388,44.1979,18809.0
2022-12-29 14:05:00,44.86,44.91,44.79,44.82,44133.0,44.188,44.2373,44.1191,44.1486,44133.0
2022-12-29 14:10:00,44.82,44.84,44.76,44.79,14564.0,44.1486,44.1683,44.0895,44.1191,14564.0
2022-12-29 14:15:00,44.78,44.83,44.78,44.82,3680.0,44.1092,44.1585,44.1092,44.1486,3680.0
2022-12-29 14:20:00,44.81,44.82,44.78,44.81,11040.0,44.1388,44.1486,44.1092,44.1388,11040.0
2022-12-29 14:25:00,44.82,44.82,44.74,44.74,17995.0,44.1486,44.1486,44.0698,44.0698,17995.0
2022-12-29 14:30:00,44.74,44.78,44.7,44.78,28856.0,44.0698,44.1092,44.0304,44.1092,28856.0
2022-12-29 14:35:00,44.76,44.8,44.74,44.8,24777.0,44.0895,44.1289,44.0698,44.1289,24777.0
2022-12-29 14:40:00,44.79,44.85,44.77,44.82,14359.0,44.1191,44.1782,44.0994,44.1486,14359.0
2022-12-29 14:45:00,44.82,44.83,44.79,44.79,13933.0,44.1486,44.1585,44.1191,44.1191,13933.0
2022-12-29 14:50:00,44.79,44.79,44.74,44.76,12579.0,44.1191,44.1191,44.0698,44.0895,12579.0
2022-12-29 14:55:00,44.75,44.75,44.72,44.73,8742.0,44.0797,44.0797,44.0501,44.06,8742.0
2022-12-29 15:00:00,44.72,44.8,44.72,44.8,20806.0,44.0501,44.1289,44.0501,44.1289,20806.0
2022-12-29 15:05:00,44.78,44.81,44.74,44.78,17560.0,44.1092,44.1388,44.0698,44.1092,17560.0
2022-12-29 15:10:00,44.78,44.78,44.69,44.73,43979.0,44.1092,44.1092,44.0206,44.06,43979.0
2022-12-29 15:15:00,44.71,44.72,44.64,44.68,85835.0,44.0403,44.0501,43.9713,44.0107,85835.0
2022-12-29 15:20:00,44.69,44.73,44.66,44.71,42289.0,44.0206,44.06,43.991,44.0403,42289.0
2022-12-29 15:25:00,44.71,44.74,44.67,44.7,50219.0,44.0403,44.0698,44.0009,44.0304,50219.0
2022-12-29 15:30:00,44.7,44.77,44.7,44.77,18988.0,44.0304,44.0994,44.0304,44.0994,18988.0
2022-12-29 15:35:00,44.75,44.78,44.71,44.72,30406.0,44.0797,44.1092,44.0403,44.0501,30406.0
2022-12-29 15:40:00,44.72,44.77,44.69,44.76,55672.0,44.0501,44.0994,44.0206,44.0895,55672.0
2022-12-29 15:45:00,44.76,44.8,44.74,44.8,93144.0,44.0895,44.1289,44.0698,44.1289,93144.0
2022-12-29 15:50:00,44.8,44.84,44.76,44.8,168962.0,44.1289,44.1683,44.0895,44.1289,168962.0
2022-12-29 15:55:00,44.79,44.79,44.64,44.69,168532.0,44.1191,44.1191,43.9713,44.0206,168532.0
2022-12-30 09:30:00,44.05,44.27,43.91,44.22,179113.0,43.3902,43.6069,43.2522,43.5576,179113.0
2022-12-30 09:35:00,44.22,44.26,44.14,44.15,70634.0,43.5576,43.597,43.4788,43.4887,70634.0
2022-12-30 09:40:00,44.14,44.14,43.93,44.11,209963.0,43.4788,43.4788,43.2719,43.4493,209963.0
2022-12-30 09:45:00,44.1,44.1,43.67,43.71,260924.0,43.4394,43.4394,43.0158,43.0552,260924.0
2022-12-30 09:50:00,43.7,43.92,43.7,43.88,49896.0,43.0454,43.2621,43.0454,43.2227,49896.0
2022-12-30 09:55:00,43.89,44.0,43.81,44.0,64477.0,43.2325,43.3409,43.1537,43.3409,64477.0
2022-12-30 10:00:00,44.0,44.03,43.88,43.93,161564.0,43.3409,43.3705,43.2227,43.2719,161564.0
2022-12-30 10:05:00,43.94,43.94,43.81,43.85,106629.0,43.2818,43.2818,43.1537,43.1931,106629.0
2022-12-30 10:10:00,43.83,43.99,43.83,43.97,57434.0,43.1734,43.331,43.1734,43.3113,57434.0
2022-12-30 10:15:00,43.97,44.19,43.93,44.17,97378.0,43.3113,43.5281,43.2719,43.5084,97378.0
2022-12-30 10:20:00,44.16,44.2,44.1,44.17,37351.0,43.4985,43.5379,43.4394,43.5084,37351.0
2022-12-30 10:25:00,44.18,44.18,44.03,44.09,174144.0,43.5182,43.5182,43.3705,43.4296,174144.0
2022-12-30 10:30:00,44.09,44.09,43.97,44.06,29982.0,43.4296,43.4296,43.3113,43.4,29982.0
2022-12-30 10:35:00,44.05,44.11,44.02,44.04,89640.0,43.3902,43.4493,43.3606,43.3803,89640.0
2022-12-30 10:40:00,44.06,44.09,43.98,44.04,44928.0,43.4,43.4296,43.3212,43.3803,44928.0
2022-12-30 10:45:00,44.03,44.25,44.02,44.23,63090.0,43.3705,43.5872,43.3606,43.5675,63090.0
2022-12-30 10:50:00,44.23,44.23,44.04,44.05,46264.0,43.5675,43.5675,43.3803,43.3902,46264.0
2022-12-30 10:55:00,44.04,44.07,43.95,43.99,55527.0,43.3803,43.4099,43.2916,43.331,55527.0
2022-12-30 11:00:00,43.98,44.01,43.94,44.0,114735.0,43.3212,43.3508,43.2818,43.3409,114735.0
2022-12-30 11:05:00,44.01,44.04,43.99,44.03,14834.0,43.3508,43.3803,43.331,43.3705,14834.0
2022-12-30 11:10:00,44.03,44.06,43.92,43.94,24362.0,43.3705,43.4,43.2621,43.2818,24362.0
2022-12-30 11:15:00,43.96,43.96,43.88,43.9,20561.0,43.3015,43.3015,43.2227,43.2424,20561.0
2022-12-30 11:20:00,43.9,43.9,43.82,43.86,28832.0,43.2424,43.2424,43.1636,43.203,28832.0
2022-12-30 11:25:00,43.86,43.88,43.82,43.86,52103.0,43.203,43.2227,43.1636,43.203,52103.0
2022-12-30 11:30:00,43.86,44.0,43.82,43.98,121716.0,43.203,43.3409,43.1636,43.3212,121716.0
2022-12-30 11:35:00,43.97,44.03,43.95,44.01,34472.0,43.3113,43.3705,43.2916,43.3508,34472.0
2022-12-30 11:40:00,44.01,44.02,43.95,43.96,34768.0,43.3508,43.3606,43.2916,43.3015,34768.0
2022-12-30 11:45:00,43.97,44.0,43.94,43.97,19794.0,43.3113,43.3409,43.2818,43.3113,19794.0
2022-12-30 11:50:00,43.96,43.99,43.95,43.98,16767.0,43.3015,43.331,43.2916,43.3212,16767.0
2022-12-30 11:55:00,43.99,44.1,43.94,44.07,89695.0,43.331,43.4394,43.2818,43.4099,89695.0
2022-12-30 12:00:00,44.07,44.1,44.03,44.05,21431.0,43.4099,43.4394,43.3705,43.3902,21431.0
2022-12-30 12:05:00,44.02,44.04,44.01,44.04,8158.0,43.3606,43.3803,43.3508,43.3803,8158.0
2022-12-30 12:10:00,44.03,44.09,43.99,44.02,18090.0,43.3705,43.4296,43.331,43.3606,18090.0
2022-12-30 12:15:00,44.02,44.09,44.01,44.05,14472.0,43.3606,43.4296,43.3508,43.3902,14472.0
2022-12-30 12:20:00,44.05,44.12,44.04,44.11,36707.0,43.3902,43.4591,43.3803,43.4493,36707.0
2022-12-30 12:25:00,44.1,44.11,44.04,44.08,23445.0,43.4394,43.4493,43.3803,43.4197,23445.0
2022-12-30 12:30:00,44.08,44.11,44.05,44.1,73329.0,43.4197,43.4493,43.3902,43.4394,73329.0
2022-12-30 12:35:00,44.09,44.15,44.04,44.05,16184.0,43.4296,43.4887,43.3803,43.3902,16184.0
2022-12-30 12:40:00,44.05,44.08,44.03,44.06,22604.0,43.3902,43.4197,43.3705,43.4,22604.0
2022-12-30 12:45:00,44.07,44.1,44.04,44.06,24864.0,43.4099,43.4394,43.3803,43.4,24864.0
2022-12-30 12:50:00,44.07,44.1,44.0,44.01,51903.0,43.4099,43.4394,43.3409,43.3508,51903.0
2022-12-30 12:55:00,44.0,44.11,43.99,44.11,44066.0,43.3409,43.4493,43.331,43.4493,44066.0
2022-12-30 13:00:00,44.12,44.12,44.02,44.06,65356.0,43.4591,43.4591,43.3606,43.4,65356.0
2022-12-30 13:05:00,44.05,44.06,44.02,44.03,16507.0,43.3902,43.4,43.3606,43.3705,16507.0
2022-12-30 13:10:00,44.03,44.05,44.0,44.02,24545.0,43.3705,43.3902,43.3409,43.3606,24545.0
2022-12-30 13:15:00,44.02,44.02,43.88,43.89,65997.0,43.3606,43.3606,43.2227,43.2325,65997.0
2022-12-30 13:20:00,43.88,43.88,43.64,43.65,127686.0,43.2227,43.2227,42.9863,42.9961,127686.0
2022-12-30 13:25:00,43.66,43.75,43.54,43.75,149200.0,43.006,43.0946,42.8878,43.0946,149200.0
2022-12-30 13:30:00,43.74,43.86,43.72,43.86,79057.0,43.0848,43.203,43.0651,43.203,79057.0
2022-12-30 13:35:00,43.85,43.91,43.81,43.83,55635.0,43.1931,43.2522,43.1537,43.1734,55635.0
2022-12-30 13:40:00,43.82,43.82,43.75,43.79,28336.0,43.1636,43.1636,43.0946,43.134,28336.0
2022-12-30 13:45:00,43.81,43.82,43.73,43.76,29266.0,43.1537,43.1636,43.0749,43.1045,29266.0
2022-12-30 13:50:00,43.76,43.81,43.72,43.8,45412.0,43.1045,43.1537,43.0651,43.1439,45412.0
2022-12-30 13:55:00,43.8,43.8,43.73,43.74,21551.0,43.1439,43.1439,43.0749,43.0848,21551.0
2022-12-30 14:00:00,43.74,43.78,43.65,43.66,82677.0,43.0848,43.1242,42.9961,43.006,82677.0
2022-12-30 14:05:00,43.65,43.69,43.6,43.61,109010.0,42.9961,43.0355,42.9469,42.9567,109010.0
2022-12-30 14:10:00,43.61,43.68,43.58,43.65,60518.0,42.9567,43.0257,42.9272,42.9961,60518.0
2022-12-30 14:15:00,43.64,43.65,43.57,43.63,55619.0,42.9863,42.9961,42.9173,42.9764,55619.0
2022-12-30 14:20:00,43.63,43.65,43.59,43.61,32971.0,42.9764,42.9961,42.937,42.9567,32971.0
2022-12-30 14:25:00,43.62,43.72,43.6,43.69,62968.0,42.9666,43.0651,42.9469,43.0355,62968.0
2022-12-30 14:30:00,43.69,43.76,43.68,43.75,40301.0,43.0355,43.1045,43.0257,43.0946,40301.0
2022-12-30 14:35:00,43.75,43.75,43.67,43.7,40772.0,43.0946,43.0946,43.0158,43.0454,40772.0
2022-12-30 14:40:00,43.69,43.7,43.64,43.68,27553.0,43.0355,43.0454,42.9863,43.0257,27553.0
2022-12-30 14:45:00,43.7,43.71,43.59,43.61,41210.0,43.0454,43.0552,42.937,42.9567,41210.0
2022-12-30 14:50:00,43.61,43.73,43.6,43.69,71396.0,42.9567,43.0749,42.9469,43.0355,71396.0
2022-12-30 14:55:00,43.69,43.71,43.62,43.68,37052.0,43.0355,43.0552,42.9666,43.0257,37052.0
2022-12-30 15:00:00,43.69,43.86,43.69,43.81,81109.0,43.0355,43.203,43.0355,43.1537,81109.0
2022-12-30 15:05:00,43.82,43.88,43.79,43.86,43840.0,43.1636,43.2227,43.134,43.203,43840.0
2022-12-30 15:10:00,43.84,44.05,43.84,44.01,80977.0,43.1833,43.3902,43.1833,43.3508,80977.0
2022-12-30 15:15:00,44.01,44.13,44.0,44.02,129259.0,43.3508,43.469,43.3409,43.3606,129259.0
2022-12-30 15:20:00,44.02,44.08,43.99,44.02,36635.0,43.3606,43.4197,43.331,43.3606,36635.0
2022-12-30 15:25:00,44.02,44.02,43.94,43.97,103018.0,43.3606,43.3606,43.2818,43.3113,103018.0
2022-12-30 15:30:00,43.97,44.14,43.94,44.13,107445.0,43.3113,43.4788,43.2818,43.469,107445.0
2022-12-30 15:35:00,44.12,44.15,44.07,44.13,149541.0,43.4591,43.4887,43.4099,43.469,149541.0
2022-12-30 15:40:00,44.13,44.19,44.1,44.15,119097.0,43.469,43.5281,43.4394,43.4887,119097.0
2022-12-30 15:45:00,44.16,44.35,44.15,44.34,213400.0,43.4985,43.6857,43.4887,43.6758,213400.0
2022-12-30 15:50:00,44.34,44.45,44.32,44.43,460572.0,43.6758,43.7842,43.6561,43.7645,460572.0
2022-12-30 15:55:00,44.44,44.48,44.36,44.46,308627.0,43.7743,43.8137,43.6955,43.794,308627.0
2023-01-03 09:30:00,44.9,45.07,44.73,44.93,404282.0,44.2274,44.3949,44.06,44.257,404282.0
2023-01-03 09:35:00,44.98,45.15,44.9,45.12,151027.0,44.3062,44.4737,44.2274,44.4441,151027.0
2023-01-03 09:40:00,45.14,45.38,45.08,45.09,166602.0,44.4638,44.7002,44.4047,44.4146,166602.0
2023-01-03 09:45:00,45.12,45.14,44.58,44.7,197869.0,44.4441,44.4638,43.9122,44.0304,197869.0
2023-01-03 09:50:00,44.69,44.8,44.47,44.54,87458.0,44.0206,44.1289,43.8039,43.8728,87458.0
2023-01-03 09:55:00,44.53,44.6,44.28,44.28,107113.0,43.863,43.9319,43.6167,43.6167,107113.0
2023-01-03 10:00:00,44.29,44.48,44.29,44.36,123074.0,43.6266,43.8137,43.6266,43.6955,123074.0
2023-01-03 10:05:00,44.39,44.43,44.31,44.35,56901.0,43.7251,43.7645,43.6463,43.6857,56901.0
2023-01-03 10:10:00,44.34,44.35,44.11,44.14,80033.0,43.6758,43.6857,43.4493,43.4788,80033.0
2023-01-03 10:15:00,44.15,44.2,43.94,43.95,94373.0,43.4887,43.5379,43.2818,43.2916,94373.0
2023-01-03 10:20:00,43.95,44.1,43.92,44.08,102917.0,43.2916,43.4394,43.2621,43.4197,102917.0
2023-01-03 10:25:00,44.07,44.1,43.99,44.1,66813.0,43.4099,43.4394,43.331,43.4394,66813.0
2023-01-03 10:30:00,44.09,44.09,43.91,44.03,73418.0,43.4296,43.4296,43.2522,43.3705,73418.0
2023-01-03 10:35:00,44.04,44.14,44.03,44.11,44562.0,43.3803,43.4788,43.3705,43.4493,44562.0
2023-01-03 10:40:00,44.12,44.2,44.11,44.13,44707.0,43.4591,43.5379,43.4493,43.469,44707.0
2023-01-03 10:45:00,44.16,44.28,44.16,44.22,84666.0,43.4985,43.6167,43.4985,43.5576,84666.0
2023-01-03 10:50:00,44.23,44.23,44.1,44.1,28452.0,43.5675,43.5675,43.4394,43.4394,28452.0
2023-01-03 10:55:00,44.11,44.37,44.1,44.37,63820.0,43.4493,43.7054,43.4394,43.7054,63820.0
2023-01-03 11:00:00,44.36,44.42,44.25,44.26,67360.0,43.6955,43.7546,43.5872,43.597,67360.0
2023-01-03 11:05:00,44.26,44.27,44.06,44.06,79641.0,43.597,43.6069,43.4,43.4,79641.0
2023-01-03 11:10:00,44.05,44.08,43.77,43.79,74973.0,43.3902,43.4197,43.1143,43.134,74973.0
2023-01-03 11:15:00,43.8,43.91,43.77,43.87,61409.0,43.1439,43.2522,43.1143,43.2128,61409.0
2023-01-03 11:20:00,43.88,43.99,43.81,43.92,85218.0,43.2227,43.331,43.1537,43.2621,85218.0
2023-01-03 11:25:00,43.92,43.92,43.77,43.9,68006.0,43.2621,43.2621,43.1143,43.2424,68006.0
2023-01-03 11:30:00,43.89,43.89,43.65,43.76,100833.0,43.2325,43.2325,42.9961,43.1045,100833.0
2023-01-03 11:35:00,43.77,43.83,43.72,43.81,33312.0,43.1143,43.1734,43.0651,43.1537,33312.0
2023-01-03 11:40:00,43.8,43.8,43.68,43.68,51352.0,43.1439,43.1439,43.0257,43.0257,51352.0
2023-01-03 11:45:00,43.66,43.7,43.59,43.67,111872.0,43.006,43.0454,42.937,43.0158,111872.0
2023-01-03 11:50:00,43.68,43.73,43.6,43.65,128787.0,43.0257,43.0749,42.9469,42.9961,128787.0
2023-01-03 11:55:00,43.65,43.7,43.58,43.66,33413.0,42.9961,43.0454,42.9272,43.006,33413.0
2023-01-03 12:00:00,43.67,43.7,43.61,43.64,36161.0,43.0158,43.0454,42.9567,42.9863,36161.0
2023-01-03 12:05:00,43.65,43.8,43.62,43.76,36087.0,42.9961,43.1439,42.9666,43.1045,36087.0
2023-01-03 12:10:00,43.75,43.81,43.73,43.78,23675.0,43.0946,43.1537,43.0749,43.1242,23675.0
2023-01-03 12:15:00,43.79,43.8,43.66,43.7,190091.0,43.134,43.1439,43.006,43.0454,190091.0
2023-01-03 12:20:00,43.69,43.76,43.52,43.56,93819.0,43.0355,43.1045,42.8681,42.9075,93819.0
2023-01-03 12:25:00,43.56,43.67,43.56,43.64,62097.0,42.9075,43.0158,42.9075,42.9863,62097.0
2023-01-03 12:30:00,43.64,43.88,43.63,43.86,64252.0,42.9863,43.2227,42.9764,43.203,64252.0
2023-01-03 12:35:00,43.84,43.87,43.75,43.76,19044.0,43.1833,43.2128,43.0946,43.1045,19044.0
2023-01-03 12:40:00,43.76,43.76,43.6,43.62,57547.0,43.1045,43.1045,42.9469,42.9666,57547.0
2023-01-03 12:45:00,43.61,43.61,43.39,43.45,113762.0,42.9567,42.9567,42.74,42.7991,113762.0
2023-01-03 12:50:00,43.46,43.49,43.44,43.47,13059.0,42.809,42.8385,42.7893,42.8188,13059.0
2023-01-03 12:55:00,43.47,43.63,43.42,43.56,37864.0,42.8188,42.9764,42.7696,42.9075,37864.0
2023-01-03 13:00:00,43.56,43.6,43.5,43.57,12490.0,42.9075,42.9469,42.8484,42.9173,12490.0
2023-01-03 13:05:00,43.58,43.58,43.52,43.56,6672.0,42.9272,42.9272,42.8681,42.9075,6672.0
2023-01-03 13:10:00,43.55,43.65,43.52,43.52,13740.0,42.8976,42.9961,42.8681,42.8681,13740.0
2023-01-03 13:15:00,43.52,43.57,43.51,43.53,13738.0,42.8681,42.9173,42.8582,42.8779,13738.0
2023-01-03 13:20:00,43.52,43.6,43.5,43.57,13060.0,42.8681,42.9469,42.8484,42.9173,13060.0
2023-01-03 13:25:00,43.59,43.81,43.57,43.77,117377.0,42.937,43.1537,42.9173,43.1143,117377.0
2023-01-03 13:30:00,43.75,43.79,43.7,43.7,23923.0,43.0946,43.134,43.0454,43.0454,23923.0
2023-01-03 13:35:00,43.71,43.8,43.69,43.69,17295.0,43.0552,43.1439,43.0355,43.0355,17295.0
2023-01-03 13:40:00,43.69,43.83,43.69,43.73,15568.0,43.0355,43.1734,43.0355,43.0749,15568.0
2023-01-03 13:45:00,43.73,43.73,43.65,43.72,14770.0,43.0749,43.0749,42.9961,43.0651,14770.0
2023-01-03 13:50:00,43.72,43.87,43.7,43.83,17828.0,43.0651,43.2128,43.0454,43.1734,17828.0
2023-01-03 13:55:00,43.81,43.88,43.8,43.86,11588.0,43.1537,43.2227,43.1439,43.203,11588.0
2023-01-03 14:00:00,43.85,43.93,43.74,43.79,38891.0,43.1931,43.2719,43.0848,43.134,38891.0
2023-01-03 14:05:00,43.79,43.83,43.74,43.8,18495.0,43.134,43.1734,43.0848,43.1439,18495.0
2023-01-03 14:10:00,43.8,43.81,43.64,43.72,45967.0,43.1439,43.1537,42.9863,43.0651,45967.0
2023-01-03 14:15:00,43.73,43.8,43.7,43.72,43531.0,43.0749,43.1439,43.0454,43.0651,43531.0
2023-01-03 14:20:00,43.72,43.74,43.62,43.64,18962.0,43.0651,43.0848,42.9666,42.9863,18962.0
2023-01-03 14:25:00,43.64,43.68,43.61,43.65,52870.0,42.9863,43.0257,42.9567,42.9961,52870.0
2023-01-03 14:30:00,43.65,43.66,43.45,43.48,90921.0,42.9961,43.006,42.7991,42.8287,90921.0
2023-01-03 14:35:00,43.5,43.53,43.47,43.51,25088.0,42.8484,42.8779,42.8188,42.8582,25088.0
2023-01-03 14:40:00,43.51,43.76,43.5,43.76,161070.0,42.8582,43.1045,42.8484,43.1045,161070.0
2023-01-03 14:45:00,43.76,44.05,43.75,44.0,133344.0,43.1045,43.3902,43.0946,43.3409,133344.0
2023-01-03 14:50:00,44.02,44.02,43.84,43.88,104675.0,43.3606,43.3606,43.1833,43.2227,104675.0
2023-01-03 14:55:00,43.89,44.0,43.83,43.89,93355.0,43.2325,43.3409,43.1734,43.2325,93355.0
2023-01-03 15:00:00,43.9,44.04,43.85,43.95,84968.0,43.2424,43.3803,43.1931,43.2916,84968.0
2023-01-03 15:05:00,43.93,43.98,43.86,43.88,49475.0,43.2719,43.3212,43.203,43.2227,49475.0
2023-01-03 15:10:00,43.89,44.03,43.88,44.02,39970.0,43.2325,43.3705,43.2227,43.3606,39970.0
2023-01-03 15:15:00,44.02,44.15,44.02,44.05,100392.0,43.3606,43.4887,43.3606,43.3902,100392.0
2023-01-03 15:20:00,44.04,44.04,43.85,43.87,67453.0,43.3803,43.3803,43.1931,43.2128,67453.0
2023-01-03 15:25:00,43.86,43.98,43.86,43.97,104869.0,43.203,43.3212,43.203,43.3113,104869.0
2023-01-03 15:30:00,43.97,44.12,43.96,44.08,84538.0,43.3113,43.4591,43.3015,43.4197,84538.0
2023-01-03 15:35:00,44.08,44.13,44.0,44.04,36531.0,43.4197,43.469,43.3409,43.3803,36531.0
2023-01-03 15:40:00,44.03,44.1,43.98,44.02,94417.0,43.3705,43.4394,43.3212,43.3606,94417.0
2023-01-03 15:45:00,44.01,44.12,43.97,44.08,23684.0,43.3508,43.4591,43.3113,43.4197,23684.0
2023-01-03 15:50:00,44.09,44.17,44.03,44.14,159540.0,43.4296,43.5084,43.3705,43.4788,159540.0
2023-01-03 15:55:00,44.15,44.15,44.05,44.07,177928.0,43.4887,43.4887,43.3902,43.4099,177928.0
2023-01-04 09:30:00,44.63,44.64,44.32,44.44,126980.0,43.9615,43.9713,43.6561,43.7743,126980.0
2023-01-04 09:35:00,44.45,44.76,44.45,44.63,84562.0,43.7842,44.0895,43.7842,43.9615,84562.0
2023-01-04 09:40:00,44.66,44.85,44.47,44.49,77815.0,43.991,44.1782,43.8039,43.8236,77815.0
2023-01-04 09:45:00,44.49,44.55,44.38,44.47,40952.0,43.8236,43.8827,43.7152,43.8039,40952.0
2023-01-04 09:50:00,44.55,44.61,44.46,44.55,25984.0,43.8827,43.9418,43.794,43.8827,25984.0
2023-01-04 09:55:00,44.57,44.64,44.51,44.64,35656.0,43.9024,43.9713,43.8433,43.9713,35656.0
2023-01-04 10:00:00,44.57,44.87,44.16,44.21,284963.0,43.9024,44.1979,43.4985,43.5478,284963.0
2023-01-04 10:05:00,44.21,44.31,44.01,44.09,131403.0,43.5478,43.6463,43.3508,43.4296,131403.0
2023-01-04 10:10:00,44.09,44.11,43.89,44.1,111506.0,43.4296,43.4493,43.2325,43.4394,111506.0
2023-01-04 10:15:00,44.09,44.23,44.05,44.17,97902.0,43.4296,43.5675,43.3902,43.5084,97902.0
2023-01-04 10:20:00,44.17,44.23,44.01,44.15,62090.0,43.5084,43.5675,43.3508,43.4887,62090.0
2023-01-04 10:25:00,44.15,44.26,44.03,44.26,36567.0,43.4887,43.597,43.3705,43.597,36567.0
2023-01-04 10:30:00,44.25,44.27,44.09,44.21,36307.0,43.5872,43.6069,43.4296,43.5478,36307.0
2023-01-04 10:35:00,44.19,44.27,44.15,44.17,46377.0,43.5281,43.6069,43.4887,43.5084,46377.0
2023-01-04 10:40:00,44.18,44.41,44.12,44.39,40069.0,43.5182,43.7448,43.4591,43.7251,40069.0
2023-01-04 10:45:00,44.4,44.55,44.4,44.51,90014.0,43.7349,43.8827,43.7349,43.8433,90014.0
2023-01-04 10:50:00,44.52,44.53,44.45,44.46,27994.0,43.8531,43.863,43.7842,43.794,27994.0
2023-01-04 10:55:00,44.47,44.57,44.44,44.57,52188.0,43.8039,43.9024,43.7743,43.9024,52188.0
2023-01-04 11:00:00,44.57,44.59,44.47,44.47,35751.0,43.9024,43.9221,43.8039,43.8039,35751.0
2023-01-04 11:05:00,44.46,44.55,44.42,44.53,34215.0,43.794,43.8827,43.7546,43.863,34215.0
2023-01-04 11:10:00,44.54,44.68,44.53,44.68,29257.0,43.8728,44.0107,43.863,44.0107,29257.0
2023-01-04 11:15:00,44.69,44.72,44.62,44.64,25174.0,44.0206,44.0501,43.9516,43.9713,25174.0
2023-01-04 11:20:00,44.65,44.66,44.6,44.63,9608.0,43.9812,43.991,43.9319,43.9615,9608.0
2023-01-04 11:25:00,44.63,44.73,44.6,44.71,16072.0,43.9615,44.06,43.9319,44.0403,16072.0
2023-01-04 11:30:00,44.75,45.0,44.75,44.97,99142.0,44.0797,44.3259,44.0797,44.2964,99142.0
2023-01-04 11:35:00,44.97,45.11,44.97,45.07,37160.0,44.2964,44.4343,44.2964,44.3949,37160.0
2023-01-04 11:40:00,45.07,45.13,45.07,45.12,154228.0,44.3949,44.454,44.3949,44.4441,154228.0
2023-01-04 11:45:00,45.1,45.14,45.04,45.11,26648.0,44.4244,44.4638,44.3653,44.4343,26648.0
2023-01-04 11:50:00,45.12,45.18,45.08,45.15,20432.0,44.4441,44.5032,44.4047,44.4737,20432.0
2023-01-04 11:55:00,45.16,45.24,45.15,45.15,57234.0,44.4835,44.5623,44.4737,44.4737,57234.0
2023-01-04 12:00:00,45.17,45.18,45.1,45.14,60611.0,44.4934,44.5032,44.4244,44.4638,60611.0
2023-01-04 12:05:00,45.13,45.13,45.06,45.09,32607.0,44.454,44.454,44.385,44.4146,32607.0
2023-01-04 12:10:00,45.09,45.13,45.07,45.08,35311.0,44.4146,44.454,44.3949,44.4047,35311.0
2023-01-04 12:15:00,45.09,45.14,45.07,45.11,26045.0,44.4146,44.4638,44.3949,44.4343,26045.0
2023-01-04 12:20:00,45.12,45.18,45.08,45.16,18095.0,44.4441,44.5032,44.4047,44.4835,18095.0
2023-01-04 12:25:00,45.15,45.16,45.07,45.08,15746.0,44.4737,44.4835,44.3949,44.4047,15746.0
2023-01-04 12:30:00,45.09,45.19,45.08,45.16,7832.0,44.4146,44.5131,44.4047,44.4835,7832.0
2023-01-04 12:35:00,45.15,45.2,45.13,45.16,19760.0,44.4737,44.5229,44.454,44.4835,19760.0
2023-01-04 12:40:00,45.18,45.2,45.16,45.19,30057.0,44.5032,44.5229,44.4835,44.5131,30057.0
2023-01-04 12:45:00,45.18,45.19,45.1,45.12,19908.0,44.5032,44.5131,44.4244,44.4441,19908.0
2023-01-04 12:50:00,45.13,45.14,45.03,45.06,16429.0,44.454,44.4638,44.3555,44.385,16429.0
2023-01-04 12:55:00,45.04,45.04,44.89,44.89,34495.0,44.3653,44.3653,44.2176,44.2176,34495.0
2023-01-04 13:00:00,44.88,44.88,44.73,44.84,37656.0,44.2077,44.2077,44.06,44.1683,37656.0
2023-01-04 13:05:00,44.8,44.87,44.8,44.86,32221.0,44.1289,44.1979,44.1289,44.188,32221.0
2023-01-04 13:10:00,44.88,44.93,44.87,44.92,12380.0,44.2077,44.257,44.1979,44.2471,12380.0
2023-01-04 13:15:00,44.93,45.06,44.93,45.04,48973.0,44.257,44.385,44.257,44.3653,48973.0
2023-01-04 13:20:00,45.03,45.06,45.02,45.05,15667.0,44.3555,44.385,44.3456,44.3752,15667.0
2023-01-04 13:25:00,45.04,45.05,45.0,45.02,11610.0,44.3653,44.3752,44.3259,44.3456,11610.0
2023-01-04 13:30:00,45.01,45.05,45.0,45.05,41658.0,44.3358,44.3752,44.3259,44.3752,41658.0
2023-01-04 13:35:00,45.04,45.11,45.04,45.09,15924.0,44.3653,44.4343,44.3653,44.4146,15924.0
2023-01-04 13:40:00,45.08,45.1,45.02,45.05,5666.0,44.4047,44.4244,44.3456,44.3752,5666.0
2023-01-04 13:45:00,45.02,45.04,44.94,44.99,33273.0,44.3456,44.3653,44.2668,44.3161,33273.0
2023-01-04 13:50:00,44.99,45.03,44.99,45.0,21542.0,44.3161,44.3555,44.3161,44.3259,21542.0
2023-01-04 13:55:00,44.98,44.99,44.84,44.89,20836.0,44.3062,44.3161,44.1683,44.2176,20836.0
2023-01-04 14:00:00,44.81,45.17,44.42,44.67,206196.0,44.1388,44.4934,43.7546,44.0009,206196.0
2023-01-04 14:05:00,44.69,44.92,44.54,44.57,87715.0,44.0206,44.2471,43.8728,43.9024,87715.0
2023-01-04 14:10:00,44.57,44.69,44.48,44.68,88588.0,43.9024,44.0206,43.8137,44.0107,88588.0
2023-01-04 14:15:00,44.7,44.96,44.68,44.91,95222.0,44.0304,44.2865,44.0107,44.2373,95222.0
2023-01-04 14:20:00,44.9,44.9,44.54,44.59,59549.0,44.2274,44.2274,43.8728,43.9221,59549.0
2023-01-04 14:25:00,44.58,44.58,44.16,44.22,110141.0,43.9122,43.9122,43.4985,43.5576,110141.0
2023-01-04 14:30:00,44.22,44.35,44.14,44.32,90039.0,43.5576,43.6857,43.4788,43.6561,90039.0
2023-01-04 14:35:00,44.32,44.39,44.27,44.33,56476.0,43.6561,43.7251,43.6069,43.666,56476.0
2023-01-04 14:40:00,44.31,44.5,44.25,44.37,58051.0,43.6463,43.8334,43.5872,43.7054,58051.0
2023-01-04 14:45:00,44.36,44.49,44.32,44.37,32308.0,43.6955,43.8236,43.6561,43.7054,32308.0
2023-01-04 14:50:00,44.37,44.47,44.28,44.39,41587.0,43.7054,43.8039,43.6167,43.7251,41587.0
2023-01-04 14:55:00,44.4,44.65,44.39,44.63,59268.0,43.7349,43.9812,43.7251,43.9615,59268.0
2023-01-04 15:00:00,44.63,44.82,44.62,44.79,72636.0,43.9615,44.1486,43.9516,44.1191,72636.0
2023-01-04 15:05:00,44.78,44.78,44.58,44.66,63842.0,44.1092,44.1092,43.9122,43.991,63842.0
2023-01-04 15:10:00,44.68,44.73,44.58,44.68,29713.0,44.0107,44.06,43.9122,44.0107,29713.0
2023-01-04 15:15:00,44.68,44.75,44.64,44.67,39239.0,44.0107,44.0797,43.9713,44.0009,39239.0
2023-01-04 15:20:00,44.67,44.72,44.48,44.55,49999.0,44.0009,44.0501,43.8137,43.8827,49999.0
2023-01-04 15:25:00,44.56,44.66,44.49,44.52,51963.0,43.8925,43.991,43.8236,43.8531,51963.0
2023-01-04 15:30:00,44.51,44.55,44.42,44.44,36925.0,43.8433,43.8827,43.7546,43.7743,36925.0
2023-01-04 15:35:00,44.45,44.45,44.22,44.31,104168.0,43.7842,43.7842,43.5576,43.6463,104168.0
2023-01-04 15:40:00,44.31,44.32,44.16,44.21,71287.0,43.6463,43.6561,43.4985,43.5478,71287.0
2023-01-04 15:45:00,44.2,44.38,44.16,44.38,79536.0,43.5379,43.7152,43.4985,43.7152,79536.0
2023-01-04 15:50:00,44.39,44.5,44.38,44.49,103530.0,43.7251,43.8334,43.7152,43.8236,103530.0
2023-01-04 15:55:00,44.5,44.8,44.5,44.75,212649.0,43.8334,44.1289,43.8334,44.0797,212649.0
2023-01-05 09:30:00,44.25,44.25,43.88,44.0,175567.0,43.5872,43.5872,43.2227,43.3409,175567.0
2023-01-05 09:35:00,44.01,44.04,43.81,43.84,52486.0,43.3508,43.3803,43.1537,43.1833,52486.0
2023-01-05 09:40:00,43.82,43.82,43.64,43.77,125468.0,43.1636,43.1636,42.9863,43.1143,125468.0
2023-01-05 09:45:00,43.76,43.76,43.59,43.66,90481.0,43.1045,43.1045,42.937,43.006,90481.0
2023-01-05 09:50:00,43.67,43.82,43.66,43.81,92197.0,43.0158,43.1636,43.006,43.1537,92197.0
2023-01-05 09:55:00,43.81,43.97,43.77,43.88,78866.0,43.1537,43.3113,43.1143,43.2227,78866.0
2023-01-05 10:00:00,43.87,43.97,43.77,43.93,51796.0,43.2128,43.3113,43.1143,43.2719,51796.0
2023-01-05 10:05:00,43.92,44.27,43.8,44.04,211442.0,43.2621,43.6069,43.1439,43.3803,211442.0
2023-01-05 10:10:00,44.05,44.2,43.94,44.09,79183.0,43.3902,43.5379,43.2818,43.4296,79183.0
2023-01-05 10:15:00,44.07,44.1,43.89,43.95,93896.0,43.4099,43.4394,43.2325,43.2916,93896.0
2023-01-05 10:20:00,43.94,43.96,43.76,43.85,52835.0,43.2818,43.3015,43.1045,43.1931,52835.0
2023-01-05 10:25:00,43.85,43.98,43.82,43.91,42125.0,43.1931,43.3212,43.1636,43.2522,42125.0
2023-01-05 10:30:00,43.91,43.96,43.79,43.81,159083.0,43.2522,43.3015,43.134,43.1537,159083.0
2023-01-05 10:35:00,43.81,43.88,43.73,43.83,48363.0,43.1537,43.2227,43.0749,43.1734,48363.0
2023-01-05 10:40:00,43.84,44.01,43.76,43.98,55980.0,43.1833,43.3508,43.1045,43.3212,55980.0
2023-01-05 10:45:00,43.98,44.0,43.87,43.9,14541.0,43.3212,43.3409,43.2128,43.2424,14541.0
2023-01-05 10:50:00,43.9,43.9,43.68,43.74,48964.0,43.2424,43.2424,43.0257,43.0848,48964.0
2023-01-05 10:55:00,43.74,43.77,43.68,43.71,16753.0,43.0848,43.1143,43.0257,43.0552,16753.0
2023-01-05 11:00:00,43.71,43.75,43.64,43.75,21239.0,43.0552,43.0946,42.9863,43.0946,21239.0
2023-01-05 11:05:00,43.75,43.8,43.73,43.77,20981.0,43.0946,43.1439,43.0749,43.1143,20981.0
2023-01-05 11:10:00,43.79,43.92,43.75,43.8,87921.0,43.134,43.2621,43.0946,43.1439,87921.0
2023-01-05 11:15:00,43.79,43.84,43.73,43.73,43165.0,43.134,43.1833,43.0749,43.0749,43165.0
2023-01-05 11:20:00,43.72,43.74,43.57,43.59,69605.0,43.0651,43.0848,42.9173,42.937,69605.0
2023-01-05 11:25:00,43.6,43.69,43.57,43.69,124713.0,42.9469,43.0355,42.9173,43.0355,124713.0
2023-01-05 11:30:00,43.68,43.73,43.65,43.67,30962.0,43.0257,43.0749,42.9961,43.0158,30962.0
2023-01-05 11:35:00,43.68,43.78,43.67,43.71,54690.0,43.0257,43.1242,43.0158,43.0552,54690.0
2023-01-05 11:40:00,43.68,43.83,43.66,43.8,27274.0,43.0257,43.1734,43.006,43.1439,27274.0
2023-01-05 11:45:00,43.8,43.86,43.79,43.82,42749.0,43.1439,43.203,43.134,43.1636,42749.0
2023-01-05 11:50:00,43.81,43.83,43.7,43.71,21254.0,43.1537,43.1734,43.0454,43.0552,21254.0
2023-01-05 11:55:00,43.73,43.76,43.65,43.68,27265.0,43.0749,43.1045,42.9961,43.0257,27265.0
2023-01-05 12:00:00,43.67,43.8,43.67,43.79,56982.0,43.0158,43.1439,43.0158,43.134,56982.0
2023-01-05 12:05:00,43.79,43.89,43.75,43.85,51983.0,43.134,43.2325,43.0946,43.1931,51983.0
2023-01-05 12:10:00,43.85,43.86,43.76,43.76,40425.0,43.1931,43.203,43.1045,43.1045,40425.0
2023-01-05 12:15:00,43.76,43.8,43.63,43.65,42190.0,43.1045,43.1439,42.9764,42.9961,42190.0
2023-01-05 12:20:00,43.64,43.84,43.63,43.81,31251.0,42.9863,43.1833,42.9764,43.1537,31251.0
2023-01-05 12:25:00,43.81,43.84,43.78,43.78,18618.0,43.1537,43.1833,43.1242,43.1242,18618.0
2023-01-05 12:30:00,43.78,43.96,43.78,43.94,37133.0,43.1242,43.3015,43.1242,43.2818,37133.0
2023-01-05 12:35:00,43.91,43.94,43.8,43.81,28410.0,43.2522,43.2818,43.1439,43.1537,28410.0
2023-01-05 12:40:00,43.8,43.81,43.73,43.73,23471.0,43.1439,43.1537,43.0749,43.0749,23471.0
2023-01-05 12:45:00,43.75,43.79,43.73,43.78,16262.0,43.0946,43.134,43.0749,43.1242,16262.0
2023-01-05 12:50:00,43.76,43.8,43.7,43.74,23496.0,43.1045,43.1439,43.0454,43.0848,23496.0
2023-01-05 12:55:00,43.72,43.75,43.69,43.71,18598.0,43.0651,43.0946,43.0355,43.0552,18598.0
2023-01-05 13:00:00,43.69,43.72,43.65,43.68,4237.0,43.0355,43.0651,42.9961,43.0257,4237.0
2023-01-05 13:05:00,43.68,43.77,43.68,43.74,45640.0,43.0257,43.1143,43.0257,43.0848,45640.0
2023-01-05 13:10:00,43.76,43.76,43.64,43.65,16654.0,43.1045,43.1045,42.9863,42.9961,16654.0
2023-01-05 13:15:00,43.63,43.66,43.62,43.63,25935.0,42.9764,43.006,42.9666,42.9764,25935.0
2023-01-05 13:20:00,43.65,44.09,43.65,44.04,180851.0,42.9961,43.4296,42.9961,43.3803,180851.0
2023-01-05 13:25:00,44.06,44.18,43.99,44.02,109546.0,43.4,43.5182,43.331,43.3606,109546.0
2023-01-05 13:30:00,44.03,44.19,44.03,44.12,64508.0,43.3705,43.5281,43.3705,43.4591,64508.0
2023-01-05 13:35:00,44.14,44.17,44.03,44.06,30388.0,43.4788,43.5084,43.3705,43.4,30388.0
2023-01-05 13:40:00,44.08,44.14,43.98,44.01,54835.0,43.4197,43.4788,43.3212,43.3508,54835.0
2023-01-05 13:45:00,44.02,44.05,43.97,44.0,19341.0,43.3606,43.3902,43.3113,43.3409,19341.0
2023-01-05 13:50:00,43.98,44.05,43.97,44.02,15757.0,43.3212,43.3902,43.3113,43.3606,15757.0
2023-01-05 13:55:00,44.0,44.07,43.93,43.97,14179.0,43.3409,43.4099,43.2719,43.3113,14179.0
2023-01-05 14:00:00,43.98,44.09,43.98,44.02,17879.0,43.3212,43.4296,43.3212,43.3606,17879.0
2023-01-05 14:05:00,44.03,44.09,44.0,44.09,7513.0,43.3705,43.4296,43.3409,43.4296,7513.0
2023-01-05 14:10:00,44.07,44.07,43.9,43.91,13676.0,43.4099,43.4099,43.2424,43.2522,13676.0
2023-01-05 14:15:00,43.91,44.02,43.91,44.02,32579.0,43.2522,43.3606,43.2522,43.3606,32579.0
2023-01-05 14:20:00,44.03,44.03,43.97,43.98,12480.0,43.3705,43.3705,43.3113,43.3212,12480.0
2023-01-05 14:25:00,43.97,44.01,43.86,43.89,22518.0,43.3113,43.3508,43.203,43.2325,22518.0
2023-01-05 14:30:00,43.88,43.95,43.88,43.92,7054.0,43.2227,43.2916,43.2227,43.2621,7054.0
2023-01-05 14:35:00,43.93,44.17,43.92,44.1,52592.0,43.2719,43.5084,43.2621,43.4394,52592.0
2023-01-05 14:40:00,44.11,44.15,44.06,44.08,26173.0,43.4493,43.4887,43.4,43.4197,26173.0
2023-01-05 14:45:00,44.09,44.24,44.09,44.18,46293.0,43.4296,43.5773,43.4296,43.5182,46293.0
2023-01-05 14:50:00,44.18,44.2,44.13,44.18,47737.0,43.5182,43.5379,43.469,43.5182,47737.0
2023-01-05 14:55:00,44.18,44.2,44.03,44.04,41847.0,43.5182,43.5379,43.3705,43.3803,41847.0
2023-01-05 15:00:00,44.02,44.03,43.93,43.96,23563.0,43.3606,43.3705,43.2719,43.3015,23563.0
2023-01-05 15:05:00,43.96,43.97,43.9,43.92,17445.0,43.3015,43.3113,43.2424,43.2621,17445.0
2023-01-05 15:10:00,43.9,43.91,43.84,43.86,37366.0,43.2424,43.2522,43.1833,43.203,37366.0
2023-01-05 15:15:00,43.88,43.92,43.8,43.83,49875.0,43.2227,43.2621,43.1439,43.1734,49875.0
2023-01-05 15:20:00,43.82,43.86,43.76,43.79,45943.0,43.1636,43.203,43.1045,43.134,45943.0
2023-01-05 15:25:00,43.78,43.79,43.71,43.76,45450.0,43.1242,43.134,43.0552,43.1045,45450.0
2023-01-05 15:30:00,43.74,43.76,43.66,43.73,82919.0,43.0848,43.1045,43.006,43.0749,82919.0
2023-01-05 15:35:00,43.73,43.83,43.73,43.79,63636.0,43.0749,43.1734,43.0749,43.134,63636.0
2023-01-05 15:40:00,43.8,43.8,43.67,43.71,27633.0,43.1439,43.1439,43.0158,43.0552,27633.0
2023-01-05 15:45:00,43.73,43.81,43.65,43.68,75645.0,43.0749,43.1537,42.9961,43.0257,75645.0
2023-01-05 15:50:00,43.68,43.68,43.6,43.6,179976.0,43.0257,43.0257,42.9469,42.9469,179976.0
2023-01-05 15:55:00,43.6,43.74,43.59,43.7,159085.0,42.9469,43.0848,42.937,43.0454,159085.0
2023-01-06 09:30:00,44.44,44.68,44.25,44.65,310795.0,43.7743,44.0107,43.5872,43.9812,310795.0
2023-01-06 09:35:00,44.67,44.75,44.07,44.15,144609.0,44.0009,44.0797,43.4099,43.4887,144609.0
2023-01-06 09:40:00,44.17,44.2,43.83,43.88,112055.0,43.5084,43.5379,43.1734,43.2227,112055.0
2023-01-06 09:45:00,43.88,43.89,43.72,43.84,176485.0,43.2227,43.2325,43.0651,43.1833,176485.0
2023-01-06 09:50:00,43.86,44.08,43.82,44.05,111178.0,43.203,43.4197,43.1636,43.3902,111178.0
2023-01-06 09:55:00,44.07,44.19,43.97,44.0,103464.0,43.4099,43.5281,43.3113,43.3409,103464.0
2023-01-06 10:00:00,44.03,44.5,44.02,44.19,184628.0,43.3705,43.8334,43.3606,43.5281,184628.0
2023-01-06 10:05:00,44.17,44.61,44.17,44.49,142900.0,43.5084,43.9418,43.5084,43.8236,142900.0
2023-01-06 10:10:00,44.5,44.63,44.44,44.46,102538.0,43.8334,43.9615,43.7743,43.794,102538.0
2023-01-06 10:15:00,44.46,44.75,44.46,44.69,135284.0,43.794,44.0797,43.794,44.0206,135284.0
2023-01-06 10:20:00,44.7,44.71,44.52,44.63,47169.0,44.0304,44.0403,43.8531,43.9615,47169.0
2023-01-06 10:25:00,44.64,44.65,44.45,44.51,49907.0,43.9713,43.9812,43.7842,43.8433,49907.0
2023-01-06 10:30:00,44.54,44.71,44.51,44.69,67141.0,43.8728,44.0403,43.8433,44.0206,67141.0
2023-01-06 10:35:00,44.7,44.91,44.67,44.9,137293.0,44.0304,44.2373,44.0009,44.2274,137293.0
2023-01-06 10:40:00,44.9,45.0,44.82,44.82,114829.0,44.2274,44.3259,44.1486,44.1486,114829.0
2023-01-06 10:45:00,44.83,45.04,44.82,45.04,58216.0,44.1585,44.3653,44.1486,44.3653,58216.0
2023-01-06 10:50:00,45.05,45.07,45.0,45.05,77208.0,44.3752,44.3949,44.3259,44.3752,77208.0
2023-01-06 10:55:00,45.02,45.13,44.97,45.05,68163.0,44.3456,44.454,44.2964,44.3752,68163.0
2023-01-06 11:00:00,45.08,45.16,45.04,45.14,36331.0,44.4047,44.4835,44.3653,44.4638,36331.0
2023-01-06 11:05:00,45.15,45.25,45.13,45.18,69446.0,44.4737,44.5722,44.454,44.5032,69446.0
2023-01-06 11:10:00,45.18,45.2,45.05,45.07,55861.0,44.5032,44.5229,44.3752,44.3949,55861.0
2023-01-06 11:15:00,45.06,45.13,45.02,45.06,56546.0,44.385,44.454,44.3456,44.385,56546.0
2023-01-06 11:20:00,45.08,45.18,45.08,45.18,79482.0,44.4047,44.5032,44.4047,44.5032,79482.0
2023-01-06 11:25:00,45.16,45.16,45.04,45.07,37098.0,44.4835,44.4835,44.3653,44.3949,37098.0
2023-01-06 11:30:00,45.09,45.14,44.99,45.14,85983.0,44.4146,44.4638,44.3161,44.4638,85983.0
2023-01-06 11:35:00,45.14,45.19,45.11,45.18,40935.0,44.4638,44.5131,44.4343,44.5032,40935.0
2023-01-06 11:40:00,45.18,45.18,45.08,45.11,25141.0,44.5032,44.5032,44.4047,44.4343,25141.0
2023-01-06 11:45:00,45.13,45.23,45.09,45.2,60848.0,44.454,44.5525,44.4146,44.5229,60848.0
2023-01-06 11:50:00,45.19,45.39,45.19,45.34,73966.0,44.5131,44.7101,44.5131,44.6608,73966.0
2023-01-06 11:55:00,45.34,45.39,45.27,45.27,32912.0,44.6608,44.7101,44.5919,44.5919,32912.0
2023-01-06 12:00:00,45.29,45.34,45.28,45.31,42616.0,44.6116,44.6608,44.6017,44.6313,42616.0
2023-01-06 12:05:00,45.32,45.34,45.28,45.29,26095.0,44.6411,44.6608,44.6017,44.6116,26095.0
2023-01-06 12:10:00,45.3,45.33,45.21,45.21,35361.0,44.6214,44.651,44.5328,44.5328,35361.0
2023-01-06 12:15:00,45.22,45.28,45.17,45.26,22642.0,44.5426,44.6017,44.4934,44.582,22642.0
2023-01-06 12:20:00,45.27,45.27,45.09,45.09,32883.0,44.5919,44.5919,44.4146,44.4146,32883.0
2023-01-06 12:25:00,45.1,45.16,45.1,45.13,49689.0,44.4244,44.4835,44.4244,44.454,49689.0
2023-01-06 12:30:00,45.14,45.19,45.1,45.11,42581.0,44.4638,44.5131,44.4244,44.4343,42581.0
2023-01-06 12:35:00,45.1,45.15,45.06,45.15,35102.0,44.4244,44.4737,44.385,44.4737,35102.0
2023-01-06 12:40:00,45.14,45.14,45.05,45.08,25433.0,44.4638,44.4638,44.3752,44.4047,25433.0
2023-01-06 12:45:00,45.09,45.15,45.08,45.13,21042.0,44.4146,44.4737,44.4047,44.454,21042.0
2023-01-06 12:50:00,45.14,45.15,45.06,45.08,11323.0,44.4638,44.4737,44.385,44.4047,11323.0
2023-01-06 12:55:00,45.05,45.1,45.01,45.09,31481.0,44.3752,44.4244,44.3358,44.4146,31481.0
2023-01-06 13:00:00,45.09,45.14,45.04,45.07,35521.0,44.4146,44.4638,44.3653,44.3949,35521.0
2023-01-06 13:05:00,45.09,45.17,45.08,45.14,38980.0,44.4146,44.4934,44.4047,44.4638,38980.0
2023-01-06 13:10:00,45.15,45.21,45.12,45.19,34744.0,44.4737,44.5328,44.4441,44.5131,34744.0
2023-01-06 13:15:00,45.19,45.22,45.14,45.18,43051.0,44.5131,44.5426,44.4638,44.5032,43051.0
2023-01-06 13:20:00,45.17,45.2,45.13,45.18,13778.0,44.4934,44.5229,44.454,44.5032,13778.0
2023-01-06 13:25:00,45.21,45.27,45.19,45.25,44605.0,44.5328,44.5919,44.5131,44.5722,44605.0
2023-01-06 13:30:00,45.27,45.33,45.24,45.33,44904.0,44.5919,44.651,44.5623,44.651,44904.0
2023-01-06 13:35:00,45.32,45.35,45.28,45.34,81306.0,44.6411,44.6707,44.6017,44.6608,81306.0
2023-01-06 13:40:00,45.34,45.42,45.31,45.34,83797.0,44.6608,44.7396,44.6313,44.6608,83797.0
2023-01-06 13:45:00,45.34,45.36,45.31,45.34,10270.0,44.6608,44.6805,44.6313,44.6608,10270.0
2023-01-06 13:50:00,45.32,45.33,45.29,45.32,18087.0,44.6411,44.651,44.6116,44.6411,18087.0
2023-01-06 13:55:00,45.32,45.41,45.32,45.39,26901.0,44.6411,44.7298,44.6411,44.7101,26901.0
2023-01-06 14:00:00,45.41,45.47,45.4,45.45,21481.0,44.7298,44.7889,44.7199,44.7692,21481.0
2023-01-06 14:05:00,45.45,45.48,45.4,45.47,54983.0,44.7692,44.7987,44.7199,44.7889,54983.0
2023-01-06 14:10:00,45.48,45.6,45.47,45.56,109901.0,44.7987,44.9169,44.7889,44.8775,109901.0
2023-01-06 14:15:00,45.57,45.64,45.57,45.63,46727.0,44.8874,44.9563,44.8874,44.9465,46727.0
2023-01-06 14:20:00,45.62,45.71,45.62,45.69,82857.0,44.9366,45.0253,44.9366,45.0056,82857.0
2023-01-06 14:25:00,45.71,45.71,45.61,45.63,71105.0,45.0253,45.0253,44.9268,44.9465,71105.0
2023-01-06 14:30:00,45.64,45.7,45.62,45.67,33988.0,44.9563,45.0154,44.9366,44.9859,33988.0
2023-01-06 14:35:00,45.67,45.77,45.65,45.76,30583.0,44.9859,45.0844,44.9662,45.0745,30583.0
2023-01-06 14:40:00,45.73,45.77,45.69,45.76,37517.0,45.045,45.0844,45.0056,45.0745,37517.0
2023-01-06 14:45:00,45.74,45.75,45.66,45.74,38479.0,45.0548,45.0647,44.976,45.0548,38479.0
2023-01-06 14:50:00,45.74,45.83,45.72,45.83,60787.0,45.0548,45.1435,45.0351,45.1435,60787.0
2023-01-06 14:55:00,45.84,45.86,45.8,45.81,31115.0,45.1533,45.173,45.1139,45.1238,31115.0
2023-01-06 15:00:00,45.81,45.95,45.81,45.94,98046.0,45.1238,45.2617,45.1238,45.2518,98046.0
2023-01-06 15:05:00,45.91,45.95,45.89,45.93,69809.0,45.2223,45.2617,45.2026,45.242,69809.0
2023-01-06 15:10:00,45.95,45.95,45.86,45.91,32853.0,45.2617,45.2617,45.173,45.2223,32853.0
2023-01-06 15:15:00,45.94,45.97,45.83,45.84,33262.0,45.2518,45.2814,45.1435,45.1533,33262.0
2023-01-06 15:20:00,45.85,45.85,45.74,45.81,66626.0,45.1632,45.1632,45.0548,45.1238,66626.0
2023-01-06 15:25:00,45.83,45.83,45.75,45.77,29456.0,45.1435,45.1435,45.0647,45.0844,29456.0
2023-01-06 15:30:00,45.78,45.9,45.78,45.85,56368.0,45.0942,45.2124,45.0942,45.1632,56368.0
2023-01-06 15:35:00,45.85,45.87,45.78,45.86,24182.0,45.1632,45.1829,45.0942,45.173,24182.0
2023-01-06 15:40:00,45.86,45.9,45.85,45.88,33751.0,45.173,45.2124,45.1632,45.1927,33751.0
2023-01-06 15:45:00,45.87,45.93,45.79,45.8,83386.0,45.1829,45.242,45.1041,45.1139,83386.0
2023-01-06 15:50:00,45.79,45.81,45.64,45.69,213954.0,45.1041,45.1238,44.9563,45.0056,213954.0
2023-01-06 15:55:00,45.7,45.76,45.61,45.69,195198.0,45.0154,45.0745,44.9268,45.0056,195198.0
2023-01-09 09:30:00,46.23,46.34,46.11,46.19,203070.0,45.5375,45.6458,45.4193,45.4981,203070.0
2023-01-09 09:35:00,46.18,46.22,46.0,46.12,63494.0,45.4882,45.5276,45.3109,45.4291,63494.0
2023-01-09 09:40:00,46.12,46.28,46.07,46.27,76215.0,45.4291,45.5867,45.3799,45.5769,76215.0
2023-01-09 09:45:00,46.27,46.42,46.27,46.39,132069.0,45.5769,45.7246,45.5769,45.6951,132069.0
2023-01-09 09:50:00,46.39,46.52,46.34,46.47,134328.0,45.6951,45.8232,45.6458,45.7739,134328.0
2023-01-09 09:55:00,46.47,46.54,46.41,46.51,73637.0,45.7739,45.8429,45.7148,45.8133,73637.0
2023-01-09 10:00:00,46.55,46.63,46.5,46.6,105457.0,45.8527,45.9315,45.8035,45.902,105457.0
2023-01-09 10:05:00,46.59,46.6,46.51,46.57,40720.0,45.8921,45.902,45.8133,45.8724,40720.0
2023-01-09 10:10:00,46.57,46.62,46.44,46.47,43653.0,45.8724,45.9217,45.7444,45.7739,43653.0
2023-01-09 10:15:00,46.48,46.63,46.48,46.59,51355.0,45.7838,45.9315,45.7838,45.8921,51355.0
2023-01-09 10:20:00,46.62,46.66,46.47,46.49,51050.0,45.9217,45.9611,45.7739,45.7936,51050.0
2023-01-09 10:25:00,46.47,46.54,46.45,46.48,28736.0,45.7739,45.8429,45.7542,45.7838,28736.0
2023-01-09 10:30:00,46.49,46.7,46.48,46.68,52782.0,45.7936,46.0005,45.7838,45.9808,52782.0
2023-01-09 10:35:00,46.68,46.79,46.67,46.75,86245.0,45.9808,46.0891,45.9709,46.0497,86245.0
2023-01-09 10:40:00,46.76,46.78,46.68,46.78,53643.0,46.0596,46.0793,45.9808,46.0793,53643.0
2023-01-09 10:45:00,46.79,46.91,46.78,46.9,62179.0,46.0891,46.2073,46.0793,46.1975,62179.0
2023-01-09 10:50:00,46.9,46.91,46.85,46.87,46734.0,46.1975,46.2073,46.1482,46.1679,46734.0
2023-01-09 10:55:00,46.9,46.9,46.76,46.77,50863.0,46.1975,46.1975,46.0596,46.0694,50863.0
2023-01-09 11:00:00,46.79,46.88,46.77,46.87,39533.0,46.0891,46.1778,46.0694,46.1679,39533.0
2023-01-09 11:05:00,46.87,46.93,46.86,46.9,49399.0,46.1679,46.227,46.1581,46.1975,49399.0
2023-01-09 11:10:00,46.9,46.98,46.88,46.98,33976.0,46.1975,46.2763,46.1778,46.2763,33976.0
2023-01-09 11:15:00,46.99,47.01,46.93,46.93,37320.0,46.2861,46.3058,46.227,46.227,37320.0
2023-01-09 11:20:00,46.94,47.0,46.92,46.98,16681.0,46.2369,46.296,46.2172,46.2763,16681.0
2023-01-09 11:25:00,46.97,47.01,46.97,46.97,21854.0,46.2664,46.3058,46.2664,46.2664,21854.0
2023-01-09 11:30:00,46.99,47.0,46.86,46.88,37413.0,46.2861,46.296,46.1581,46.1778,37413.0
2023-01-09 11:35:00,46.86,46.92,46.82,46.83,47001.0,46.1581,46.2172,46.1187,46.1285,47001.0
2023-01-09 11:40:00,46.83,46.89,46.8,46.87,25214.0,46.1285,46.1876,46.099,46.1679,25214.0
2023-01-09 11:45:00,46.87,46.92,46.85,46.9,15733.0,46.1679,46.2172,46.1482,46.1975,15733.0
2023-01-09 11:50:00,46.91,47.0,46.88,46.98,50473.0,46.2073,46.296,46.1778,46.2763,50473.0
2023-01-09 11:55:00,46.96,46.97,46.89,46.94,30582.0,46.2566,46.2664,46.1876,46.2369,30582.0
2023-01-09 12:00:00,46.9,46.92,46.85,46.87,17995.0,46.1975,46.2172,46.1482,46.1679,17995.0
2023-01-09 12:05:00,46.85,46.88,46.79,46.84,28489.0,46.1482,46.1778,46.0891,46.1384,28489.0
2023-01-09 12:10:00,46.84,46.87,46.81,46.83,11328.0,46.1384,46.1679,46.1088,46.1285,11328.0
2023-01-09 12:15:00,46.83,46.83,46.72,46.74,29833.0,46.1285,46.1285,46.0202,46.0399,29833.0
2023-01-09 12:20:00,46.73,46.79,46.73,46.79,20683.0,46.03,46.0891,46.03,46.0891,20683.0
2023-01-09 12:25:00,46.79,46.84,46.75,46.82,21743.0,46.0891,46.1384,46.0497,46.1187,21743.0
2023-01-09 12:30:00,46.82,46.84,46.73,46.74,13221.0,46.1187,46.1384,46.03,46.0399,13221.0
2023-01-09 12:35:00,46.74,46.75,46.62,46.63,31140.0,46.0399,46.0497,45.9217,45.9315,31140.0
2023-01-09 12:40:00,46.63,46.64,46.58,46.59,32194.0,45.9315,45.9414,45.8823,45.8921,32194.0
2023-01-09 12:45:00,46.59,46.71,46.58,46.65,42106.0,45.8921,46.0103,45.8823,45.9512,42106.0
2023-01-09 12:50:00,46.65,46.71,46.65,46.69,10873.0,45.9512,46.0103,45.9512,45.9906,10873.0
2023-01-09 12:55:00,46.69,46.71,46.66,46.69,9015.0,45.9906,46.0103,45.9611,45.9906,9015.0
2023-01-09 13:00:00,46.7,46.72,46.61,46.61,16886.0,46.0005,46.0202,45.9118,45.9118,16886.0
2023-01-09 13:05:00,46.6,46.63,46.52,46.54,24814.0,45.902,45.9315,45.8232,45.8429,24814.0
2023-01-09 13:10:00,46.54,46.61,46.51,46.61,18730.0,45.8429,45.9118,45.8133,45.9118,18730.0
2023-01-09 13:15:00,46.6,46.64,46.57,46.62,19358.0,45.902,45.9414,45.8724,45.9217,19358.0
2023-01-09 13:20:00,46.61,46.69,46.6,46.66,19223.0,45.9118,45.9906,45.902,45.9611,19223.0
2023-01-09 13:25:00,46.66,46.66,46.56,46.63,21640.0,45.9611,45.9611,45.8626,45.9315,21640.0
2023-01-09 13:30:00,46.62,46.62,46.51,46.51,61832.0,45.9217,45.9217,45.8133,45.8133,61832.0
2023-01-09 13:35:00,46.5,46.5,46.32,46.41,57343.0,45.8035,45.8035,45.6261,45.7148,57343.0
2023-01-09 13:40:00,46.4,46.4,46.22,46.23,57551.0,45.7049,45.7049,45.5276,45.5375,57551.0
2023-01-09 13:45:00,46.22,46.23,46.13,46.22,42792.0,45.5276,45.5375,45.439,45.5276,42792.0
2023-01-09 13:50:00,46.21,46.27,46.16,46.24,28197.0,45.5178,45.5769,45.4685,45.5473,28197.0
2023-01-09 13:55:00,46.23,46.27,46.17,46.26,32984.0,45.5375,45.5769,45.4784,45.567,32984.0
2023-01-09 14:00:00,46.27,46.4,46.26,46.33,54498.0,45.5769,45.7049,45.567,45.636,54498.0
2023-01-09 14:05:00,46.33,46.34,46.13,46.28,124187.0,45.636,45.6458,45.439,45.5867,124187.0
2023-01-09 14:10:00,46.27,46.33,46.21,46.26,60650.0,45.5769,45.636,45.5178,45.567,60650.0
2023-01-09 14:15:00,46.24,46.27,46.19,46.27,16895.0,45.5473,45.5769,45.4981,45.5769,16895.0
2023-01-09 14:20:00,46.27,46.34,46.25,46.32,21993.0,45.5769,45.6458,45.5572,45.6261,21993.0
2023-01-09 14:25:00,46.33,46.34,46.19,46.28,54851.0,45.636,45.6458,45.4981,45.5867,54851.0
2023-01-09 14:30:00,46.27,46.31,46.18,46.22,15998.0,45.5769,45.6163,45.4882,45.5276,15998.0
2023-01-09 14:35:00,46.21,46.21,46.11,46.13,30059.0,45.5178,45.5178,45.4193,45.439,30059.0
2023-01-09 14:40:00,46.11,46.18,46.09,46.16,33731.0,45.4193,45.4882,45.3996,45.4685,33731.0
2023-01-09 14:45:00,46.17,46.19,46.09,46.12,14235.0,45.4784,45.4981,45.3996,45.4291,14235.0
2023-01-09 14:50:00,46.13,46.13,46.07,46.11,15517.0,45.439,45.439,45.3799,45.4193,15517.0
2023-01-09 14:55:00,46.08,46.08,45.86,45.9,64077.0,45.3897,45.3897,45.173,45.2124,64077.0
2023-01-09 15:00:00,45.88,45.95,45.86,45.91,36356.0,45.1927,45.2617,45.173,45.2223,36356.0
2023-01-09 15:05:00,45.91,45.96,45.84,45.92,50592.0,45.2223,45.2715,45.1533,45.2321,50592.0
2023-01-09 15:10:00,45.91,45.93,45.74,45.75,45512.0,45.2223,45.242,45.0548,45.0647,45512.0
2023-01-09 15:15:00,45.74,45.84,45.72,45.83,40762.0,45.0548,45.1533,45.0351,45.1435,40762.0
2023-01-09 15:20:00,45.82,45.92,45.82,45.83,47737.0,45.1336,45.2321,45.1336,45.1435,47737.0
2023-01-09 15:25:00,45.84,45.85,45.75,45.78,26810.0,45.1533,45.1632,45.0647,45.0942,26810.0
2023-01-09 15:30:00,45.76,45.79,45.62,45.74,84277.0,45.0745,45.1041,44.9366,45.0548,84277.0
2023-01-09 15:35:00,45.75,45.76,45.66,45.68,47321.0,45.0647,45.0745,44.976,44.9957,47321.0
2023-01-09 15:40:00,45.67,45.79,45.65,45.78,36194.0,44.9859,45.1041,44.9662,45.0942,36194.0
2023-01-09 15:45:00,45.8,45.8,45.59,45.66,39313.0,45.1139,45.1139,44.9071,44.976,39313.0
2023-01-09 15:50:00,45.69,45.77,45.68,45.72,98147.0,45.0056,45.0844,44.9957,45.0351,98147.0
2023-01-09 15:55:00,45.7,45.7,45.59,45.64,125711.0,45.0154,45.0154,44.9071,44.9563,125711.0
2023-01-10 09:30:00,45.49,45.94,45.47,45.9,253434.0,44.8086,45.2518,44.7889,45.2124,253434.0
2023-01-10 09:35:00,45.92,45.95,45.75,45.81,90300.0,45.2321,45.2617,45.0647,45.1238,90300.0
2023-01-10 09:40:00,45.8,45.85,45.68,45.77,71502.0,45.1139,45.1632,44.9957,45.0844,71502.0
2023-01-10 09:45:00,45.75,45.84,45.48,45.64,107697.0,45.0647,45.1533,44.7987,44.9563,107697.0
2023-01-10 09:50:00,45.63,45.83,45.44,45.83,90826.0,44.9465,45.1435,44.7593,45.1435,90826.0
2023-01-10 09:55:00,45.81,45.9,45.68,45.77,47790.0,45.1238,45.2124,44.9957,45.0844,47790.0
2023-01-10 10:00:00,45.8,45.81,45.64,45.72,68509.0,45.1139,45.1238,44.9563,45.0351,68509.0
2023-01-10 10:05:00,45.75,45.84,45.71,45.77,38614.0,45.0647,45.1533,45.0253,45.0844,38614.0
2023-01-10 10:10:00,45.78,46.08,45.77,46.01,71820.0,45.0942,45.3897,45.0844,45.3208,71820.0
2023-01-10 10:15:00,46.02,46.14,45.93,45.93,60922.0,45.3306,45.4488,45.242,45.242,60922.0
2023-01-10 10:20:00,45.92,45.96,45.78,45.84,62773.0,45.2321,45.2715,45.0942,45.1533,62773.0
2023-01-10 10:25:00,45.83,45.96,45.67,45.73,68400.0,45.1435,45.2715,44.9859,45.045,68400.0
2023-01-10 10:30:00,45.73,45.73,45.38,45.44,163160.0,45.045,45.045,44.7002,44.7593,163160.0
2023-01-10 10:35:00,45.44,45.54,45.39,45.5,99634.0,44.7593,44.8578,44.7101,44.8184,99634.0
2023-01-10 10:40:00,45.51,45.55,45.29,45.32,68496.0,44.8283,44.8677,44.6116,44.6411,68496.0
2023-01-10 10:45:00,45.3,45.48,45.26,45.41,58259.0,44.6214,44.7987,44.582,44.7298,58259.0
2023-01-10 10:50:00,45.41,45.66,45.4,45.62,101125.0,44.7298,44.976,44.7199,44.9366,101125.0
2023-01-10 10:55:00,45.63,45.78,45.6,45.75,39803.0,44.9465,45.0942,44.9169,45.0647,39803.0
2023-01-10 11:00:00,45.75,45.82,45.71,45.8,19048.0,45.0647,45.1336,45.0253,45.1139,19048.0
2023-01-10 11:05:00,45.81,45.82,45.72,45.74,16942.0,45.1238,45.1336,45.0351,45.0548,16942.0
2023-01-10 11:10:00,45.73,45.86,45.71,45.77,19296.0,45.045,45.173,45.0253,45.0844,19296.0
2023-01-10 11:15:00,45.77,45.84,45.7,45.74,40360.0,45.0844,45.1533,45.0154,45.0548,40360.0
2023-01-10 11:20:00,45.74,45.84,45.7,45.82,28514.0,45.0548,45.1533,45.0154,45.1336,28514.0
2023-01-10 11:25:00,45.81,45.81,45.63,45.67,32047.0,45.1238,45.1238,44.9465,44.9859,32047.0
2023-01-10 11:30:00,45.7,45.71,45.55,45.61,48745.0,45.0154,45.0253,44.8677,44.9268,48745.0
2023-01-10 11:35:00,45.61,45.67,45.57,45.58,46023.0,44.9268,44.9859,44.8874,44.8972,46023.0
2023-01-10 11:40:00,45.59,45.65,45.58,45.64,66584.0,44.9071,44.9662,44.8972,44.9563,66584.0
2023-01-10 11:45:00,45.61,45.66,45.51,45.65,67912.0,44.9268,44.976,44.8283,44.9662,67912.0
2023-01-10 11:50:00,45.66,45.7,45.6,45.66,23243.0,44.976,45.0154,44.9169,44.976,23243.0
2023-01-10 11:55:00,45.67,45.76,45.67,45.69,21382.0,44.9859,45.0745,44.9859,45.0056,21382.0
2023-01-10 12:00:00,45.66,45.66,45.48,45.56,83998.0,44.976,44.976,44.7987,44.8775,83998.0
2023-01-10 12:05:00,45.59,45.71,45.56,45.7,52918.0,44.9071,45.0253,44.8775,45.0154,52918.0
2023-01-10 12:10:00,45.7,45.82,45.67,45.79,35853.0,45.0154,45.1336,44.9859,45.1041,35853.0
2023-01-10 12:15:00,45.78,45.79,45.64,45.66,71581.0,45.0942,45.1041,44.9563,44.976,71581.0
2023-01-10 12:20:00,45.66,45.69,45.6,45.66,29770.0,44.976,45.0056,44.9169,44.976,29770.0
2023-01-10 12:25:00,45.71,45.72,45.65,45.68,92613.0,45.0253,45.0351,44.9662,44.9957,92613.0
2023-01-10 12:30:00,45.67,45.75,45.66,45.74,32729.0,44.9859,45.0647,44.976,45.0548,32729.0
2023-01-10 12:35:00,45.74,45.94,45.73,45.94,56747.0,45.0548,45.2518,45.045,45.2518,56747.0
2023-01-10 12:40:00,45.94,45.94,45.85,45.86,21308.0,45.2518,45.2518,45.1632,45.173,21308.0
2023-01-10 12:45:00,45.84,45.87,45.81,45.86,10962.0,45.1533,45.1829,45.1238,45.173,10962.0
2023-01-10 12:50:00,45.84,45.89,45.83,45.84,9350.0,45.1533,45.2026,45.1435,45.1533,9350.0
2023-01-10 12:55:00,45.83,45.87,45.82,45.86,13645.0,45.1435,45.1829,45.1336,45.173,13645.0
2023-01-10 13:00:00,45.86,45.93,45.82,45.92,42444.0,45.173,45.242,45.1336,45.2321,42444.0
2023-01-10 13:05:00,45.91,45.99,45.88,45.99,21280.0,45.2223,45.3011,45.1927,45.3011,21280.0
2023-01-10 13:10:00,45.97,45.97,45.92,45.95,6412.0,45.2814,45.2814,45.2321,45.2617,6412.0
2023-01-10 13:15:00,45.9,45.91,45.81,45.83,13476.0,45.2124,45.2223,45.1238,45.1435,13476.0
2023-01-10 13:20:00,45.83,45.9,45.79,45.89,15188.0,45.1435,45.2124,45.1041,45.2026,15188.0
2023-01-10 13:25:00,45.9,45.92,45.88,45.89,10921.0,45.2124,45.2321,45.1927,45.2026,10921.0
2023-01-10 13:30:00,45.88,45.97,45.88,45.96,28721.0,45.1927,45.2814,45.1927,45.2715,28721.0
2023-01-10 13:35:00,45.96,46.03,45.95,46.0,14174.0,45.2715,45.3405,45.2617,45.3109,14174.0
2023-01-10 13:40:00,46.0,46.05,45.94,45.94,26375.0,45.3109,45.3602,45.2518,45.2518,26375.0
2023-01-10 13:45:00,45.95,45.98,45.92,45.98,17387.0,45.2617,45.2912,45.2321,45.2912,17387.0
2023-01-10 13:50:00,45.99,45.99,45.94,45.94,29385.0,45.3011,45.3011,45.2518,45.2518,29385.0
2023-01-10 13:55:00,45.95,46.02,45.88,46.02,7627.0,45.2617,45.3306,45.1927,45.3306,7627.0
2023-01-10 14:00:00,46.04,46.11,46.04,46.07,20332.0,45.3503,45.4193,45.3503,45.3799,20332.0
2023-01-10 14:05:00,46.06,46.08,46.0,46.08,31713.0,45.37,45.3897,45.3109,45.3897,31713.0
2023-01-10 14:10:00,46.08,46.15,46.06,46.11,21759.0,45.3897,45.4587,45.37,45.4193,21759.0
2023-01-10 14:15:00,46.1,46.14,46.1,46.13,25223.0,45.4094,45.4488,45.4094,45.439,25223.0
2023-01-10 14:20:00,46.14,46.15,46.07,46.09,45200.0,45.4488,45.4587,45.3799,45.3996,45200.0
2023-01-10 14:25:00,46.1,46.13,46.03,46.12,20597.0,45.4094,45.439,45.3405,45.4291,20597.0
2023-01-10 14:30:00,46.13,46.19,46.09,46.14,26783.0,45.439,45.4981,45.3996,45.4488,26783.0
2023-01-10 14:35:00,46.15,46.16,46.05,46.07,26617.0,45.4587,45.4685,45.3602,45.3799,26617.0
2023-01-10 14:40:00,46.05,46.08,46.01,46.02,10865.0,45.3602,45.3897,45.3208,45.3306,10865.0
2023-01-10 14:45:00,46.02,46.05,45.97,46.02,16816.0,45.3306,45.3602,45.2814,45.3306,16816.0
2023-01-10 14:50:00,46.04,46.05,45.98,46.0,12977.0,45.3503,45.3602,45.2912,45.3109,12977.0
2023-01-10 14:55:00,46.02,46.05,45.99,46.01,24679.0,45.3306,45.3602,45.3011,45.3208,24679.0
2023-01-10 15:00:00,46.02,46.04,45.91,45.97,74423.0,45.3306,45.3503,45.2223,45.2814,74423.0
2023-01-10 15:05:00,45.97,45.97,45.84,45.96,37992.0,45.2814,45.2814,45.1533,45.2715,37992.0
2023-01-10 15:10:00,45.96,46.02,45.89,46.01,24282.0,45.2715,45.3306,45.2026,45.3208,24282.0
2023-01-10 15:15:00,46.02,46.09,46.01,46.06,39987.0,45.3306,45.3996,45.3208,45.37,39987.0
2023-01-10 15:20:00,46.05,46.05,45.99,46.03,15028.0,45.3602,45.3602,45.3011,45.3405,15028.0
2023-01-10 15:25:00,46.02,46.06,46.01,46.01,6398.0,45.3306,45.37,45.3208,45.3208,6398.0
2023-01-10 15:30:00,46.04,46.06,45.98,46.05,23618.0,45.3503,45.37,45.2912,45.3602,23618.0
2023-01-10 15:35:00,46.07,46.08,46.02,46.06,10309.0,45.3799,45.3897,45.3306,45.37,10309.0
2023-01-10 15:40:00,46.04,46.07,46.0,46.04,19894.0,45.3503,45.3799,45.3109,45.3503,19894.0
2023-01-10 15:45:00,46.04,46.11,46.02,46.08,58147.0,45.3503,45.4193,45.3306,45.3897,58147.0
2023-01-10 15:50:00,46.08,46.19,46.08,46.17,163729.0,45.3897,45.4981,45.3897,45.4784,163729.0
2023-01-10 15:55:00,46.18,46.29,46.17,46.26,113148.0,45.4882,45.5966,45.4784,45.567,113148.0
2023-01-11 09:30:00,46.65,46.75,46.57,46.65,146751.0,45.9512,46.0497,45.8724,45.9512,146751.0
2023-01-11 09:35:00,46.66,46.8,46.66,46.73,56038.0,45.9611,46.099,45.9611,46.03,56038.0
2023-01-11 09:40:00,46.78,46.87,46.72,46.84,30821.0,46.0793,46.1679,46.0202,46.1384,30821.0
2023-01-11 09:45:00,46.85,46.88,46.76,46.77,38398.0,46.1482,46.1778,46.0596,46.0694,38398.0
2023-01-11 09:50:00,46.78,46.81,46.62,46.67,52284.0,46.0793,46.1088,45.9217,45.9709,52284.0
2023-01-11 09:55:00,46.66,46.72,46.61,46.68,22545.0,45.9611,46.0202,45.9118,45.9808,22545.0
2023-01-11 10:00:00,46.7,46.71,46.62,46.68,17157.0,46.0005,46.0103,45.9217,45.9808,17157.0
2023-01-11 10:05:00,46.69,46.8,46.68,46.78,27367.0,45.9906,46.099,45.9808,46.0793,27367.0
2023-01-11 10:10:00,46.79,46.82,46.7,46.72,56996.0,46.0891,46.1187,46.0005,46.0202,56996.0
2023-01-11 10:15:00,46.72,46.75,46.65,46.72,14988.0,46.0202,46.0497,45.9512,46.0202,14988.0
2023-01-11 10:20:00,46.71,46.8,46.68,46.76,30647.0,46.0103,46.099,45.9808,46.0596,30647.0
2023-01-11 10:25:00,46.76,46.86,46.73,46.85,44934.0,46.0596,46.1581,46.03,46.1482,44934.0
2023-01-11 10:30:00,46.83,46.84,46.65,46.67,55609.0,46.1285,46.1384,45.9512,45.9709,55609.0
2023-01-11 10:35:00,46.68,46.69,46.56,46.63,81108.0,45.9808,45.9906,45.8626,45.9315,81108.0
2023-01-11 10:40:00,46.63,46.69,46.61,46.62,27614.0,45.9315,45.9906,45.9118,45.9217,27614.0
2023-01-11 10:45:00,46.68,46.73,46.68,46.7,8643.0,45.9808,46.03,45.9808,46.0005,8643.0
2023-01-11 10:50:00,46.71,46.71,46.52,46.58,49625.0,46.0103,46.0103,45.8232,45.8823,49625.0
2023-01-11 10:55:00,46.56,46.56,46.46,46.5,32037.0,45.8626,45.8626,45.7641,45.8035,32037.0
2023-01-11 11:00:00,46.5,46.59,46.49,46.55,29067.0,45.8035,45.8921,45.7936,45.8527,29067.0
2023-01-11 11:05:00,46.57,46.61,46.54,46.57,55025.0,45.8724,45.9118,45.8429,45.8724,55025.0
2023-01-11 11:10:00,46.59,46.7,46.57,46.7,21078.0,45.8921,46.0005,45.8724,46.0005,21078.0
2023-01-11 11:15:00,46.7,46.78,46.7,46.73,17339.0,46.0005,46.0793,46.0005,46.03,17339.0
2023-01-11 11:20:00,46.7,46.77,46.69,46.73,39700.0,46.0005,46.0694,45.9906,46.03,39700.0
2023-01-11 11:25:00,46.73,46.76,46.72,46.76,9559.0,46.03,46.0596,46.0202,46.0596,9559.0
2023-01-11 11:30:00,46.74,46.8,46.73,46.75,14812.0,46.0399,46.099,46.03,46.0497,14812.0
2023-01-11 11:35:00,46.75,46.75,46.67,46.73,7558.0,46.0497,46.0497,45.9709,46.03,7558.0
2023-01-11 11:40:00,46.73,46.77,46.73,46.77,7661.0,46.03,46.0694,46.03,46.0694,7661.0
2023-01-11 11:45:00,46.79,46.81,46.77,46.8,7789.0,46.0891,46.1088,46.0694,46.099,7789.0
2023-01-11 11:50:00,46.8,46.85,46.77,46.82,13883.0,46.099,46.1482,46.0694,46.1187,13883.0
2023-01-11 11:55:00,46.84,46.85,46.77,46.78,5206.0,46.1384,46.1482,46.0694,46.0793,5206.0
2023-01-11 12:00:00,46.8,46.85,46.79,46.83,16870.0,46.099,46.1482,46.0891,46.1285,16870.0
2023-01-11 12:05:00,46.82,46.85,46.82,46.84,9481.0,46.1187,46.1482,46.1187,46.1384,9481.0
2023-01-11 12:10:00,46.84,46.94,46.83,46.92,28801.0,46.1384,46.2369,46.1285,46.2172,28801.0
2023-01-11 12:15:00,46.92,46.96,46.89,46.91,24514.0,46.2172,46.2566,46.1876,46.2073,24514.0
2023-01-11 12:20:00,46.9,46.99,46.9,46.96,17978.0,46.1975,46.2861,46.1975,46.2566,17978.0
2023-01-11 12:25:00,46.94,46.97,46.91,46.95,16338.0,46.2369,46.2664,46.2073,46.2467,16338.0
2023-01-11 12:30:00,46.95,46.95,46.86,46.87,68386.0,46.2467,46.2467,46.1581,46.1679,68386.0
2023-01-11 12:35:00,46.87,46.88,46.83,46.88,14165.0,46.1679,46.1778,46.1285,46.1778,14165.0
2023-01-11 12:40:00,46.87,46.9,46.85,46.87,6600.0,46.1679,46.1975,46.1482,46.1679,6600.0
2023-01-11 12:45:00,46.86,46.91,46.86,46.9,10181.0,46.1581,46.2073,46.1581,46.1975,10181.0
2023-01-11 12:50:00,46.92,46.93,46.89,46.9,17805.0,46.2172,46.227,46.1876,46.1975,17805.0
2023-01-11 12:55:00,46.88,46.9,46.86,46.89,6962.0,46.1778,46.1975,46.1581,46.1876,6962.0
2023-01-11 13:00:00,46.89,47.01,46.89,47.0,35892.0,46.1876,46.3058,46.1876,46.296,35892.0
2023-01-11 13:05:00,47.0,47.02,46.94,47.02,21466.0,46.296,46.3157,46.2369,46.3157,21466.0
2023-01-11 13:10:00,47.01,47.14,47.01,47.09,162088.0,46.3058,46.4339,46.3058,46.3846,162088.0
2023-01-11 13:15:00,47.09,47.09,46.83,46.92,70837.0,46.3846,46.3846,46.1285,46.2172,70837.0
2023-01-11 13:20:00,46.92,46.98,46.89,46.96,18576.0,46.2172,46.2763,46.1876,46.2566,18576.0
2023-01-11 13:25:00,46.97,47.06,46.94,47.03,44520.0,46.2664,46.3551,46.2369,46.3255,44520.0
2023-01-11 13:30:00,47.04,47.08,47.02,47.06,41529.0,46.3354,46.3748,46.3157,46.3551,41529.0
2023-01-11 13:35:00,47.05,47.07,47.02,47.05,12214.0,46.3452,46.3649,46.3157,46.3452,12214.0
2023-01-11 13:40:00,47.05,47.11,47.05,47.09,22048.0,46.3452,46.4043,46.3452,46.3846,22048.0
2023-01-11 13:45:00,47.07,47.07,47.04,47.04,17242.0,46.3649,46.3649,46.3354,46.3354,17242.0
2023-01-11 13:50:00,47.04,47.04,46.94,46.94,39416.0,46.3354,46.3354,46.2369,46.2369,39416.0
2023-01-11 13:55:00,46.94,46.99,46.94,46.97,11836.0,46.2369,46.2861,46.2369,46.2664,11836.0
2023-01-11 14:00:00,47.0,47.02,46.95,46.96,65094.0,46.296,46.3157,46.2467,46.2566,65094.0
2023-01-11 14:05:00,46.96,46.96,46.88,46.95,18813.0,46.2566,46.2566,46.1778,46.2467,18813.0
2023-01-11 14:10:00,46.97,46.99,46.94,46.95,15620.0,46.2664,46.2861,46.2369,46.2467,15620.0
2023-01-11 14:15:00,46.96,47.04,46.95,47.03,14319.0,46.2566,46.3354,46.2467,46.3255,14319.0
2023-01-11 14:20:00,47.03,47.05,47.01,47.04,16109.0,46.3255,46.3452,46.3058,46.3354,16109.0
2023-01-11 14:25:00,47.05,47.06,47.03,47.03,10571.0,46.3452,46.3551,46.3255,46.3255,10571.0
2023-01-11 14:30:00,47.04,47.11,47.02,47.09,14888.0,46.3354,46.4043,46.3157,46.3846,14888.0
2023-01-11 14:35:00,47.1,47.15,47.07,47.13,24552.0,46.3945,46.4437,46.3649,46.424,24552.0
2023-01-11 14:40:00,47.13,47.2,47.11,47.19,31471.0,46.424,46.493,46.4043,46.4831,31471.0
2023-01-11 14:45:00,47.2,47.2,47.15,47.16,10687.0,46.493,46.493,46.4437,46.4536,10687.0
2023-01-11 14:50:00,47.15,47.15,47.12,47.13,14948.0,46.4437,46.4437,46.4142,46.424,14948.0
2023-01-11 14:55:00,47.12,47.15,47.09,47.14,20441.0,46.4142,46.4437,46.3846,46.4339,20441.0
2023-01-11 15:00:00,47.15,47.2,47.13,47.2,34675.0,46.4437,46.493,46.424,46.493,34675.0
2023-01-11 15:05:00,47.19,47.2,47.14,47.17,7918.0,46.4831,46.493,46.4339,46.4634,7918.0
2023-01-11 15:10:00,47.16,47.27,47.16,47.22,62248.0,46.4536,46.5619,46.4536,46.5127,62248.0
2023-01-11 15:15:00,47.22,47.29,47.22,47.27,29808.0,46.5127,46.5816,46.5127,46.5619,29808.0
2023-01-11 15:20:00,47.28,47.29,47.23,47.24,18622.0,46.5718,46.5816,46.5225,46.5324,18622.0
2023-01-11 15:25:00,47.25,47.29,47.2,47.21,36090.0,46.5422,46.5816,46.493,46.5028,36090.0
2023-01-11 15:30:00,47.21,47.21,47.14,47.16,286131.0,46.5028,46.5028,46.4339,46.4536,286131.0
2023-01-11 15:35:00,47.15,47.18,47.12,47.13,23151.0,46.4437,46.4733,46.4142,46.424,23151.0
2023-01-11 15:40:00,47.12,47.21,47.09,47.21,60325.0,46.4142,46.5028,46.3846,46.5028,60325.0
2023-01-11 15:45:00,47.19,47.27,47.17,47.26,300608.0,46.4831,46.5619,46.4634,46.5521,300608.0
2023-01-11 15:50:00,47.26,47.34,47.22,47.33,131840.0,46.5521,46.6309,46.5127,46.621,131840.0
2023-01-11 15:55:00,47.33,47.45,47.32,47.42,134350.0,46.621,46.7392,46.6112,46.7097,134350.0
2023-01-12 09:30:00,47.67,47.74,47.28,47.28,220474.0,46.9559,47.0249,46.5718,46.5718,220474.0
2023-01-12 09:35:00,47.28,47.38,47.17,47.3,130410.0,46.5718,46.6703,46.4634,46.5915,130410.0
2023-01-12 09:40:00,47.29,47.34,46.87,46.87,153236.0,46.5816,46.6309,46.1679,46.1679,153236.0
2023-01-12 09:45:00,46.87,46.92,46.74,46.75,202924.0,46.1679,46.2172,46.0399,46.0497,202924.0
2023-01-12 09:50:00,46.74,46.88,46.65,46.74,87031.0,46.0399,46.1778,45.9512,46.0399,87031.0
2023-01-12 09:55:00,46.72,47.01,46.68,46.96,134530.0,46.0202,46.3058,45.9808,46.2566,134530.0
2023-01-12 10:00:00,46.95,47.23,46.95,47.2,135712.0,46.2467,46.5225,46.2467,46.493,135712.0
2023-01-12 10:05:00,47.2,47.3,47.01,47.14,124802.0,46.493,46.5915,46.3058,46.4339,124802.0
2023-01-12 10:10:00,47.15,47.71,47.15,47.59,136968.0,46.4437,46.9953,46.4437,46.8771,136968.0
2023-01-12 10:15:00,47.58,47.72,47.56,47.64,89063.0,46.8673,47.0052,46.8476,46.9264,89063.0
2023-01-12 10:20:00,47.65,47.71,47.49,47.6,67501.0,46.9362,46.9953,46.7786,46.887,67501.0
2023-01-12 10:25:00,47.61,47.68,47.44,47.5,56326.0,46.8968,46.9658,46.7294,46.7885,56326.0
2023-01-12 10:30:00,47.51,47.56,47.33,47.53,69644.0,46.7983,46.8476,46.621,46.818,69644.0
2023-01-12 10:35:00,47.55,47.73,47.55,47.72,46320.0,46.8377,47.015,46.8377,47.0052,46320.0
2023-01-12 10:40:00,47.72,47.75,47.27,47.35,67731.0,47.0052,47.0347,46.5619,46.6407,67731.0
2023-01-12 10:45:00,47.34,47.43,47.18,47.32,50321.0,46.6309,46.7195,46.4733,46.6112,50321.0
2023-01-12 10:50:00,47.32,47.53,47.26,47.49,112443.0,46.6112,46.818,46.5521,46.7786,112443.0
2023-01-12 10:55:00,47.49,47.61,47.38,47.39,140953.0,46.7786,46.8968,46.6703,46.6801,140953.0
2023-01-12 11:00:00,47.38,47.41,47.13,47.28,393390.0,46.6703,46.6998,46.424,46.5718,393390.0
2023-01-12 11:05:00,47.29,47.43,47.28,47.37,122626.0,46.5816,46.7195,46.5718,46.6604,122626.0
2023-01-12 11:10:00,47.37,47.52,47.31,47.52,37672.0,46.6604,46.8082,46.6013,46.8082,37672.0
2023-01-12 11:15:00,47.53,47.55,47.44,47.45,33545.0,46.818,46.8377,46.7294,46.7392,33545.0
2023-01-12 11:20:00,47.47,47.54,47.44,47.48,11492.0,46.7589,46.8279,46.7294,46.7688,11492.0
2023-01-12 11:25:00,47.5,47.52,47.33,47.46,31866.0,46.7885,46.8082,46.621,46.7491,31866.0
2023-01-12 11:30:00,47.47,47.47,47.22,47.27,27691.0,46.7589,46.7589,46.5127,46.5619,27691.0
2023-01-12 11:35:00,47.34,47.47,47.28,47.39,51756.0,46.6309,46.7589,46.5718,46.6801,51756.0
2023-01-12 11:40:00,47.4,47.59,47.36,47.55,32664.0,46.69,46.8771,46.6506,46.8377,32664.0
2023-01-12 11:45:00,47.56,47.58,47.43,47.44,42345.0,46.8476,46.8673,46.7195,46.7294,42345.0
2023-01-12 11:50:00,47.44,47.49,47.39,47.45,21470.0,46.7294,46.7786,46.6801,46.7392,21470.0
2023-01-12 11:55:00,47.46,47.65,47.45,47.61,41623.0,46.7491,46.9362,46.7392,46.8968,41623.0
2023-01-12 12:00:00,47.59,47.64,47.57,47.6,15909.0,46.8771,46.9264,46.8574,46.887,15909.0
2023-01-12 12:05:00,47.62,47.76,47.55,47.72,45338.0,46.9067,47.0446,46.8377,47.0052,45338.0
2023-01-12 12:10:00,47.72,47.82,47.7,47.78,39617.0,47.0052,47.1037,46.9855,47.0643,39617.0
2023-01-12 12:15:00,47.79,47.89,47.77,47.87,42996.0,47.0741,47.1726,47.0544,47.1529,42996.0
2023-01-12 12:20:00,47.87,47.9,47.81,47.88,39402.0,47.1529,47.1825,47.0938,47.1628,39402.0
2023-01-12 12:25:00,47.87,47.98,47.86,47.96,28947.0,47.1529,47.2613,47.1431,47.2416,28947.0
2023-01-12 12:30:00,47.96,48.0,47.9,47.98,50213.0,47.2416,47.281,47.1825,47.2613,50213.0
2023-01-12 12:35:00,47.99,48.02,47.94,47.94,21575.0,47.2711,47.3007,47.2219,47.2219,21575.0
2023-01-12 12:40:00,47.94,47.94,47.87,47.9,32927.0,47.2219,47.2219,47.1529,47.1825,32927.0
2023-01-12 12:45:00,47.91,48.0,47.91,47.93,19002.0,47.1923,47.281,47.1923,47.212,19002.0
2023-01-12 12:50:00,47.93,48.03,47.93,47.96,34704.0,47.212,47.3105,47.212,47.2416,34704.0
2023-01-12 12:55:00,47.98,48.0,47.94,47.94,14500.0,47.2613,47.281,47.2219,47.2219,14500.0
2023-01-12 13:00:00,47.94,48.04,47.9,48.0,30526.0,47.2219,47.3204,47.1825,47.281,30526.0
2023-01-12 13:05:00,48.0,48.04,47.96,47.99,41661.0,47.281,47.3204,47.2416,47.2711,41661.0
2023-01-12 13:10:00,47.98,48.02,47.92,48.01,26376.0,47.2613,47.3007,47.2022,47.2908,26376.0
2023-01-12 13:15:00,48.01,48.08,48.0,48.04,27630.0,47.2908,47.3598,47.281,47.3204,27630.0
2023-01-12 13:20:00,48.04,48.06,47.97,47.98,20082.0,47.3204,47.3401,47.2514,47.2613,20082.0
2023-01-12 13:25:00,47.96,47.96,47.49,47.55,104827.0,47.2416,47.2416,46.7786,46.8377,104827.0
2023-01-12 13:30:00,47.56,47.68,47.41,47.62,250671.0,46.8476,46.9658,46.6998,46.9067,250671.0
2023-01-12 13:35:00,47.64,47.82,47.61,47.78,51393.0,46.9264,47.1037,46.8968,47.0643,51393.0
2023-01-12 13:40:00,47.78,47.85,47.76,47.81,59815.0,47.0643,47.1332,47.0446,47.0938,59815.0
2023-01-12 13:45:00,47.82,47.95,47.81,47.92,28117.0,47.1037,47.2317,47.0938,47.2022,28117.0
2023-01-12 13:50:00,47.91,48.1,47.91,48.05,31496.0,47.1923,47.3795,47.1923,47.3302,31496.0
2023-01-12 13:55:00,48.04,48.09,48.02,48.05,34303.0,47.3204,47.3696,47.3007,47.3302,34303.0
2023-01-12 14:00:00,48.06,48.11,47.93,47.96,146664.0,47.3401,47.3893,47.212,47.2416,146664.0
2023-01-12 14:05:00,47.97,48.02,47.9,47.91,44057.0,47.2514,47.3007,47.1825,47.1923,44057.0
2023-01-12 14:10:00,47.93,48.01,47.9,48.01,22404.0,47.212,47.2908,47.1825,47.2908,22404.0
2023-01-12 14:15:00,47.98,48.0,47.92,47.98,10923.0,47.2613,47.281,47.2022,47.2613,10923.0
2023-01-12 14:20:00,47.98,48.01,47.82,47.9,34030.0,47.2613,47.2908,47.1037,47.1825,34030.0
2023-01-12 14:25:00,47.91,47.95,47.85,47.87,27937.0,47.1923,47.2317,47.1332,47.1529,27937.0
2023-01-12 14:30:00,47.87,47.93,47.79,47.87,22942.0,47.1529,47.212,47.0741,47.1529,22942.0
2023-01-12 14:35:00,47.88,47.96,47.84,47.94,22367.0,47.1628,47.2416,47.1234,47.2219,22367.0
2023-01-12 14:40:00,47.94,47.98,47.87,47.9,21764.0,47.2219,47.2613,47.1529,47.1825,21764.0
2023-01-12 14:45:00,47.91,47.97,47.91,47.92,21329.0,47.1923,47.2514,47.1923,47.2022,21329.0
2023-01-12 14:50:00,47.88,47.89,47.73,47.77,68870.0,47.1628,47.1726,47.015,47.0544,68870.0
2023-01-12 14:55:00,47.77,47.84,47.7,47.84,50317.0,47.0544,47.1234,46.9855,47.1234,50317.0
2023-01-12 15:00:00,47.84,47.89,47.76,47.84,43222.0,47.1234,47.1726,47.0446,47.1234,43222.0
2023-01-12 15:05:00,47.84,47.85,47.66,47.67,48108.0,47.1234,47.1332,46.9461,46.9559,48108.0
2023-01-12 15:10:00,47.69,47.71,47.6,47.64,50175.0,46.9756,46.9953,46.887,46.9264,50175.0
2023-01-12 15:15:00,47.64,47.7,47.6,47.61,47684.0,46.9264,46.9855,46.887,46.8968,47684.0
2023-01-12 15:20:00,47.62,47.72,47.58,47.71,63776.0,46.9067,47.0052,46.8673,46.9953,63776.0
2023-01-12 15:25:00,47.73,47.76,47.68,47.69,28439.0,47.015,47.0446,46.9658,46.9756,28439.0
2023-01-12 15:30:00,47.68,47.76,47.68,47.74,25716.0,46.9658,47.0446,46.9658,47.0249,25716.0
2023-01-12 15:35:00,47.74,47.74,47.6,47.67,59650.0,47.0249,47.0249,46.887,46.9559,59650.0
2023-01-12 15:40:00,47.68,47.73,47.62,47.65,63502.0,46.9658,47.015,46.9067,46.9362,63502.0
2023-01-12 15:45:00,47.65,47.65,47.49,47.53,75825.0,46.9362,46.9362,46.7786,46.818,75825.0
2023-01-12 15:50:00,47.55,47.69,47.55,47.66,126715.0,46.8377,46.9756,46.8377,46.9461,126715.0
2023-01-12 15:55:00,47.66,47.8,47.64,47.76,144247.0,46.9461,47.084,46.9264,47.0446,144247.0
2023-01-13 09:30:00,46.95,47.12,46.93,47.07,135625.0,46.2467,46.4142,46.227,46.3649,135625.0
2023-01-13 09:35:00,47.07,47.08,46.9,46.97,89977.0,46.3649,46.3748,46.1975,46.2664,89977.0
2023-01-13 09:40:00,46.98,47.1,46.88,47.02,81353.0,46.2763,46.3945,46.1778,46.3157,81353.0
2023-01-13 09:45:00,47.01,47.23,46.93,47.1,73771.0,46.3058,46.5225,46.227,46.3945,73771.0
2023-01-13 09:50:00,47.11,47.3,47.1,47.27,52767.0,46.4043,46.5915,46.3945,46.5619,52767.0
2023-01-13 09:55:00,47.27,47.33,47.2,47.23,59401.0,46.5619,46.621,46.493,46.5225,59401.0
2023-01-13 10:00:00,47.21,47.48,47.11,47.3,161222.0,46.5028,46.7688,46.4043,46.5915,161222.0
2023-01-13 10:05:00,47.3,47.48,47.3,47.36,42053.0,46.5915,46.7688,46.5915,46.6506,42053.0
2023-01-13 10:10:00,47.36,47.53,47.36,47.44,92949.0,46.6506,46.818,46.6506,46.7294,92949.0
2023-01-13 10:15:00,47.46,47.53,47.39,47.44,62963.0,46.7491,46.818,46.6801,46.7294,62963.0
2023-01-13 10:20:00,47.45,47.63,47.41,47.61,155294.0,46.7392,46.9165,46.6998,46.8968,155294.0
2023-01-13 10:25:00,47.61,47.66,47.55,47.64,97314.0,46.8968,46.9461,46.8377,46.9264,97314.0
2023-01-13 10:30:00,47.64,47.7,47.5,47.51,112284.0,46.9264,46.9855,46.7885,46.7983,112284.0
2023-01-13 10:35:00,47.49,47.57,47.49,47.53,53785.0,46.7786,46.8574,46.7786,46.818,53785.0
2023-01-13 10:40:00,47.55,47.65,47.53,47.53,24914.0,46.8377,46.9362,46.818,46.818,24914.0
2023-01-13 10:45:00,47.5,47.67,47.5,47.66,15710.0,46.7885,46.9559,46.7885,46.9461,15710.0
2023-01-13 10:50:00,47.66,47.69,47.58,47.62,23897.0,46.9461,46.9756,46.8673,46.9067,23897.0
2023-01-13 10:55:00,47.63,47.67,47.56,47.61,49532.0,46.9165,46.9559,46.8476,46.8968,49532.0
2023-01-13 11:00:00,47.63,47.65,47.47,47.58,40985.0,46.9165,46.9362,46.7589,46.8673,40985.0
2023-01-13 11:05:00,47.56,47.61,47.5,47.54,18385.0,46.8476,46.8968,46.7885,46.8279,18385.0
2023-01-13 11:10:00,47.52,47.55,47.44,47.45,48376.0,46.8082,46.8377,46.7294,46.7392,48376.0
2023-01-13 11:15:00,47.45,47.45,47.37,47.43,66562.0,46.7392,46.7392,46.6604,46.7195,66562.0
2023-01-13 11:20:00,47.43,47.61,47.43,47.6,71650.0,46.7195,46.8968,46.7195,46.887,71650.0
2023-01-13 11:25:00,47.59,47.61,47.49,47.52,29081.0,46.8771,46.8968,46.7786,46.8082,29081.0
2023-01-13 11:30:00,47.52,47.52,47.39,47.42,26220.0,46.8082,46.8082,46.6801,46.7097,26220.0
2023-01-13 11:35:00,47.4,47.48,47.4,47.4,25188.0,46.69,46.7688,46.69,46.69,25188.0
2023-01-13 11:40:00,47.42,47.47,47.38,47.46,17372.0,46.7097,46.7589,46.6703,46.7491,17372.0
2023-01-13 11:45:00,47.44,47.44,47.33,47.39,40807.0,46.7294,46.7294,46.621,46.6801,40807.0
2023-01-13 11:50:00,47.41,47.47,47.37,47.44,82637.0,46.6998,46.7589,46.6604,46.7294,82637.0
2023-01-13 11:55:00,47.45,47.48,47.36,47.47,72489.0,46.7392,46.7688,46.6506,46.7589,72489.0
2023-01-13 12:00:00,47.47,47.53,47.46,47.47,44412.0,46.7589,46.818,46.7491,46.7589,44412.0
2023-01-13 12:05:00,47.47,47.52,47.47,47.52,4203.0,46.7589,46.8082,46.7589,46.8082,4203.0
2023-01-13 12:10:00,47.53,47.6,47.51,47.58,25573.0,46.818,46.887,46.7983,46.8673,25573.0
2023-01-13 12:15:00,47.59,47.63,47.57,47.61,26700.0,46.8771,46.9165,46.8574,46.8968,26700.0
2023-01-13 12:20:00,47.61,47.63,47.56,47.58,23474.0,46.8968,46.9165,46.8476,46.8673,23474.0
2023-01-13 12:25:00,47.59,47.66,47.58,47.63,14656.0,46.8771,46.9461,46.8673,46.9165,14656.0
2023-01-13 12:30:00,47.63,47.63,47.55,47.61,20308.0,46.9165,46.9165,46.8377,46.8968,20308.0
2023-01-13 12:35:00,47.59,47.61,47.52,47.53,12812.0,46.8771,46.8968,46.8082,46.818,12812.0
2023-01-13 12:40:00,47.55,47.6,47.52,47.6,6785.0,46.8377,46.887,46.8082,46.887,6785.0
2023-01-13 12:45:00,47.62,47.66,47.59,47.62,43846.0,46.9067,46.9461,46.8771,46.9067,43846.0
2023-01-13 12:50:00,47.61,47.65,47.58,47.64,12835.0,46.8968,46.9362,46.8673,46.9264,12835.0
2023-01-13 12:55:00,47.64,47.71,47.64,47.69,31398.0,46.9264,46.9953,46.9264,46.9756,31398.0
2023-01-13 13:00:00,47.69,47.74,47.67,47.68,19320.0,46.9756,47.0249,46.9559,46.9658,19320.0
2023-01-13 13:05:00,47.66,47.67,47.62,47.66,51451.0,46.9461,46.9559,46.9067,46.9461,51451.0
2023-01-13 13:10:00,47.66,47.71,47.65,47.67,12121.0,46.9461,46.9953,46.9362,46.9559,12121.0
2023-01-13 13:15:00,47.65,47.65,47.56,47.61,23166.0,46.9362,46.9362,46.8476,46.8968,23166.0
2023-01-13 13:20:00,47.58,47.6,47.54,47.59,30562.0,46.8673,46.887,46.8279,46.8771,30562.0
2023-01-13 13:25:00,47.58,47.62,47.58,47.59,32877.0,46.8673,46.9067,46.8673,46.8771,32877.0
2023-01-13 13:30:00,47.61,47.7,47.59,47.69,26902.0,46.8968,46.9855,46.8771,46.9756,26902.0
2023-01-13 13:35:00,47.7,47.75,47.65,47.74,37552.0,46.9855,47.0347,46.9362,47.0249,37552.0
2023-01-13 13:40:00,47.75,47.86,47.74,47.85,22858.0,47.0347,47.1431,47.0249,47.1332,22858.0
2023-01-13 13:45:00,47.84,47.91,47.79,47.89,37472.0,47.1234,47.1923,47.0741,47.1726,37472.0
2023-01-13 13:50:00,47.9,47.92,47.84,47.85,53622.0,47.1825,47.2022,47.1234,47.1332,53622.0
2023-01-13 13:55:00,47.86,47.89,47.84,47.88,8400.0,47.1431,47.1726,47.1234,47.1628,8400.0
2023-01-13 14:00:00,47.89,47.94,47.83,47.84,21114.0,47.1726,47.2219,47.1135,47.1234,21114.0
2023-01-13 14:05:00,47.86,47.89,47.81,47.82,26010.0,47.1431,47.1726,47.0938,47.1037,26010.0
2023-01-13 14:10:00,47.81,47.87,47.81,47.86,15007.0,47.0938,47.1529,47.0938,47.1431,15007.0
2023-01-13 14:15:00,47.88,47.9,47.84,47.84,17091.0,47.1628,47.1825,47.1234,47.1234,17091.0
2023-01-13 14:20:00,47.84,47.85,47.8,47.84,29836.0,47.1234,47.1332,47.084,47.1234,29836.0
2023-01-13 14:25:00,47.83,47.9,47.83,47.9,6983.0,47.1135,47.1825,47.1135,47.1825,6983.0
2023-01-13 14:30:00,47.9,47.95,47.87,47.91,26748.0,47.1825,47.2317,47.1529,47.1923,26748.0
2023-01-13 14:35:00,47.9,47.92,47.83,47.92,24603.0,47.1825,47.2022,47.1135,47.2022,24603.0
2023-01-13 14:40:00,47.93,47.93,47.87,47.9,10533.0,47.212,47.212,47.1529,47.1825,10533.0
2023-01-13 14:45:00,47.89,47.96,47.86,47.91,10375.0,47.1726,47.2416,47.1431,47.1923,10375.0
2023-01-13 14:50:00,47.91,47.91,47.86,47.86,60954.0,47.1923,47.1923,47.1431,47.1431,60954.0
2023-01-13 14:55:00,47.85,47.93,47.84,47.93,23213.0,47.1332,47.212,47.1234,47.212,23213.0
2023-01-13 15:00:00,47.93,47.98,47.9,47.97,34553.0,47.212,47.2613,47.1825,47.2514,34553.0
2023-01-13 15:05:00,47.98,47.98,47.93,47.98,21080.0,47.2613,47.2613,47.212,47.2613,21080.0
2023-01-13 15:10:00,47.97,48.02,47.95,47.98,105742.0,47.2514,47.3007,47.2317,47.2613,105742.0
2023-01-13 15:15:00,47.95,48.01,47.94,47.98,28544.0,47.2317,47.2908,47.2219,47.2613,28544.0
2023-01-13 15:20:00,47.98,48.05,47.98,48.03,79470.0,47.2613,47.3302,47.2613,47.3105,79470.0
2023-01-13 15:25:00,48.03,48.07,48.02,48.06,48192.0,47.3105,47.3499,47.3007,47.3401,48192.0
2023-01-13 15:30:00,48.07,48.1,48.04,48.09,21940.0,47.3499,47.3795,47.3204,47.3696,21940.0
2023-01-13 15:35:00,48.09,48.25,48.09,48.25,176559.0,47.3696,47.5272,47.3696,47.5272,176559.0
2023-01-13 15:40:00,48.26,48.26,48.16,48.19,97278.0,47.5371,47.5371,47.4386,47.4681,97278.0
2023-01-13 15:45:00,48.18,48.18,48.06,48.13,112380.0,47.4583,47.4583,47.3401,47.409,112380.0
2023-01-13 15:50:00,48.13,48.13,48.04,48.1,81563.0,47.409,47.409,47.3204,47.3795,81563.0
2023-01-13 15:55:00,48.1,48.19,48.1,48.12,125283.0,47.3795,47.4681,47.3795,47.3992,125283.0
2023-01-17 09:30:00,48.14,48.23,48.03,48.06,100041.0,47.4189,47.5075,47.3105,47.3401,100041.0
2023-01-17 09:35:00,48.08,48.17,47.93,48.0,54850.0,47.3598,47.4484,47.212,47.281,54850.0
2023-01-17 09:40:00,48.0,48.11,47.9,48.07,48597.0,47.281,47.3893,47.1825,47.3499,48597.0
2023-01-17 09:45:00,48.08,48.19,48.07,48.14,45477.0,47.3598,47.4681,47.3499,47.4189,45477.0
2023-01-17 09:50:00,48.14,48.25,48.05,48.22,29050.0,47.4189,47.5272,47.3302,47.4977,29050.0
2023-01-17 09:55:00,48.23,48.25,48.07,48.12,56748.0,47.5075,47.5272,47.3499,47.3992,56748.0
2023-01-17 10:00:00,48.15,48.5,48.15,48.38,210486.0,47.4287,47.7735,47.4287,47.6553,210486.0
2023-01-17 10:05:00,48.39,48.44,48.35,48.41,53680.0,47.6651,47.7144,47.6257,47.6848,53680.0
2023-01-17 10:10:00,48.42,48.48,48.37,48.37,28169.0,47.6947,47.7538,47.6454,47.6454,28169.0
2023-01-17 10:15:00,48.41,48.44,48.34,48.42,31248.0,47.6848,47.7144,47.6159,47.6947,31248.0
2023-01-17 10:20:00,48.43,48.52,48.43,48.46,47932.0,47.7045,47.7932,47.7045,47.7341,47932.0
2023-01-17 10:25:00,48.47,48.51,48.36,48.4,44068.0,47.7439,47.7833,47.6356,47.675,44068.0
2023-01-17 10:30:00,48.4,48.42,48.27,48.32,36577.0,47.675,47.6947,47.5469,47.5962,36577.0
2023-01-17 10:35:00,48.31,48.32,48.21,48.21,44580.0,47.5863,47.5962,47.4878,47.4878,44580.0
2023-01-17 10:40:00,48.23,48.23,47.95,48.09,175658.0,47.5075,47.5075,47.2317,47.3696,175658.0
2023-01-17 10:45:00,48.08,48.13,48.03,48.12,50190.0,47.3598,47.409,47.3105,47.3992,50190.0
2023-01-17 10:50:00,48.08,48.11,47.99,48.05,35926.0,47.3598,47.3893,47.2711,47.3302,35926.0
2023-01-17 10:55:00,48.05,48.09,48.0,48.05,22997.0,47.3302,47.3696,47.281,47.3302,22997.0
2023-01-17 11:00:00,48.08,48.08,47.97,48.03,36427.0,47.3598,47.3598,47.2514,47.3105,36427.0
2023-01-17 11:05:00,48.03,48.04,47.88,47.92,77257.0,47.3105,47.3204,47.1628,47.2022,77257.0
2023-01-17 11:10:00,47.93,47.93,47.8,47.84,39654.0,47.212,47.212,47.084,47.1234,39654.0
2023-01-17 11:15:00,47.84,47.87,47.81,47.86,30361.0,47.1234,47.1529,47.0938,47.1431,30361.0
2023-01-17 11:20:00,47.87,47.87,47.77,47.77,39926.0,47.1529,47.1529,47.0544,47.0544,39926.0
2023-01-17 11:25:00,47.77,47.93,47.76,47.91,29598.0,47.0544,47.212,47.0446,47.1923,29598.0
2023-01-17 11:30:00,47.91,48.02,47.89,47.97,37283.0,47.1923,47.3007,47.1726,47.2514,37283.0
2023-01-17 11:35:00,47.95,48.0,47.91,48.0,13803.0,47.2317,47.281,47.1923,47.281,13803.0
2023-01-17 11:40:00,47.99,48.03,47.98,47.99,8958.0,47.2711,47.3105,47.2613,47.2711,8958.0
2023-01-17 11:45:00,47.99,48.05,47.99,48.03,51397.0,47.2711,47.3302,47.2711,47.3105,51397.0
2023-01-17 11:50:00,48.04,48.06,47.99,48.01,9244.0,47.3204,47.3401,47.2711,47.2908,9244.0
2023-01-17 11:55:00,47.98,48.06,47.97,48.04,10844.0,47.2613,47.3401,47.2514,47.3204,10844.0
2023-01-17 12:00:00,48.05,48.12,48.04,48.11,22300.0,47.3302,47.3992,47.3204,47.3893,22300.0
2023-01-17 12:05:00,48.12,48.13,48.02,48.02,20547.0,47.3992,47.409,47.3007,47.3007,20547.0
2023-01-17 12:10:00,48.0,48.01,47.97,47.97,13200.0,47.281,47.2908,47.2514,47.2514,13200.0
2023-01-17 12:15:00,47.98,48.0,47.92,47.93,20853.0,47.2613,47.281,47.2022,47.212,20853.0
2023-01-17 12:20:00,47.95,47.99,47.89,47.92,25189.0,47.2317,47.2711,47.1726,47.2022,25189.0
2023-01-17 12:25:00,47.93,47.94,47.87,47.89,9877.0,47.212,47.2219,47.1529,47.1726,9877.0
2023-01-17 12:30:00,47.89,47.98,47.88,47.96,15251.0,47.1726,47.2613,47.1628,47.2416,15251.0
2023-01-17 12:35:00,47.96,48.02,47.95,48.01,9674.0,47.2416,47.3007,47.2317,47.2908,9674.0
2023-01-17 12:40:00,48.01,48.01,47.97,47.98,19830.0,47.2908,47.2908,47.2514,47.2613,19830.0
2023-01-17 12:45:00,47.97,48.0,47.93,47.98,10251.0,47.2514,47.281,47.212,47.2613,10251.0
2023-01-17 12:50:00,47.96,48.06,47.96,48.05,22295.0,47.2416,47.3401,47.2416,47.3302,22295.0
2023-01-17 12:55:00,48.04,48.05,47.99,47.99,8750.0,47.3204,47.3302,47.2711,47.2711,8750.0
2023-01-17 13:00:00,48.03,48.07,48.02,48.07,30973.0,47.3105,47.3499,47.3007,47.3499,30973.0
2023-01-17 13:05:00,48.07,48.08,48.03,48.04,31779.0,47.3499,47.3598,47.3105,47.3204,31779.0
2023-01-17 13:10:00,48.04,48.05,47.97,48.0,10667.0,47.3204,47.3302,47.2514,47.281,10667.0
2023-01-17 13:15:00,48.01,48.06,48.0,48.06,8950.0,47.2908,47.3401,47.281,47.3401,8950.0
2023-01-17 13:20:00,48.05,48.06,47.99,48.01,7936.0,47.3302,47.3401,47.2711,47.2908,7936.0
2023-01-17 13:25:00,48.0,48.04,47.98,48.02,3938.0,47.281,47.3204,47.2613,47.3007,3938.0
2023-01-17 13:30:00,48.0,48.07,48.0,48.04,3295.0,47.281,47.3499,47.281,47.3204,3295.0
2023-01-17 13:35:00,48.04,48.17,48.04,48.16,21736.0,47.3204,47.4484,47.3204,47.4386,21736.0
2023-01-17 13:40:00,48.15,48.17,48.13,48.15,9736.0,47.4287,47.4484,47.409,47.4287,9736.0
2023-01-17 13:45:00,48.16,48.16,48.09,48.15,6655.0,47.4386,47.4386,47.3696,47.4287,6655.0
2023-01-17 13:50:00,48.16,48.17,48.12,48.12,9168.0,47.4386,47.4484,47.3992,47.3992,9168.0
2023-01-17 13:55:00,48.11,48.15,48.09,48.15,8496.0,47.3893,47.4287,47.3696,47.4287,8496.0
2023-01-17 14:00:00,48.15,48.16,48.12,48.15,4325.0,47.4287,47.4386,47.3992,47.4287,4325.0
2023-01-17 14:05:00,48.17,48.19,48.14,48.16,41657.0,47.4484,47.4681,47.4189,47.4386,41657.0
2023-01-17 14:10:00,48.17,48.17,48.0,48.02,19560.0,47.4484,47.4484,47.281,47.3007,19560.0
2023-01-17 14:15:00,48.04,48.04,47.89,47.98,88521.0,47.3204,47.3204,47.1726,47.2613,88521.0
2023-01-17 14:20:00,47.98,47.98,47.89,47.97,50090.0,47.2613,47.2613,47.1726,47.2514,50090.0
2023-01-17 14:25:00,47.95,47.99,47.94,47.95,16200.0,47.2317,47.2711,47.2219,47.2317,16200.0
2023-01-17 14:30:00,47.97,48.05,47.96,48.05,15145.0,47.2514,47.3302,47.2416,47.3302,15145.0
2023-01-17 14:35:00,48.06,48.13,48.06,48.12,15730.0,47.3401,47.409,47.3401,47.3992,15730.0
2023-01-17 14:40:00,48.12,48.16,48.1,48.15,14892.0,47.3992,47.4386,47.3795,47.4287,14892.0
2023-01-17 14:45:00,48.15,48.16,48.1,48.11,6316.0,47.4287,47.4386,47.3795,47.3893,6316.0
2023-01-17 14:50:00,48.14,48.14,48.05,48.07,8024.0,47.4189,47.4189,47.3302,47.3499,8024.0
2023-01-17 14:55:00,48.07,48.07,47.98,48.01,16746.0,47.3499,47.3499,47.2613,47.2908,16746.0
2023-01-17 15:00:00,48.01,48.12,48.01,48.1,16245.0,47.2908,47.3992,47.2908,47.3795,16245.0
2023-01-17 15:05:00,48.1,48.1,48.06,48.07,10708.0,47.3795,47.3795,47.3401,47.3499,10708.0
2023-01-17 15:10:00,48.06,48.06,47.97,47.99,22213.0,47.3401,47.3401,47.2514,47.2711,22213.0
2023-01-17 15:15:00,47.98,48.04,47.96,48.01,9716.0,47.2613,47.3204,47.2416,47.2908,9716.0
2023-01-17 15:20:00,48.0,48.02,47.94,48.0,9488.0,47.281,47.3007,47.2219,47.281,9488.0
2023-01-17 15:25:00,48.0,48.02,47.97,47.98,10864.0,47.281,47.3007,47.2514,47.2613,10864.0
2023-01-17 15:30:00,47.97,48.03,47.95,48.01,55429.0,47.2514,47.3105,47.2317,47.2908,55429.0
2023-01-17 15:35:00,48.0,48.02,47.98,47.99,21839.0,47.281,47.3007,47.2613,47.2711,21839.0
2023-01-17 15:40:00,47.99,48.02,47.94,47.94,6990.0,47.2711,47.3007,47.2219,47.2219,6990.0
2023-01-17 15:45:00,47.93,47.93,47.84,47.88,57029.0,47.212,47.212,47.1234,47.1628,57029.0
2023-01-17 15:50:00,47.86,47.89,47.79,47.82,60369.0,47.1431,47.1726,47.0741,47.1037,60369.0
2023-01-17 15:55:00,47.84,47.95,47.84,47.93,109312.0,47.1234,47.2317,47.1234,47.212,109312.0
2023-01-18 09:30:00,48.23,48.36,48.14,48.25,107510.0,47.5075,47.6356,47.4189,47.5272,107510.0
2023-01-18 09:35:00,48.25,48.29,48.08,48.2,57884.0,47.5272,47.5666,47.3598,47.478,57884.0
2023-01-18 09:40:00,48.22,48.39,48.11,48.21,97983.0,47.4977,47.6651,47.3893,47.4878,97983.0
2023-01-18 09:45:00,48.23,48.3,48.13,48.27,103197.0,47.5075,47.5765,47.409,47.5469,103197.0
2023-01-18 09:50:00,48.28,48.38,48.25,48.28,35283.0,47.5568,47.6553,47.5272,47.5568,35283.0
2023-01-18 09:55:00,48.28,48.36,48.22,48.35,31418.0,47.5568,47.6356,47.4977,47.6257,31418.0
2023-01-18 10:00:00,48.37,48.46,48.34,48.37,61738.0,47.6454,47.7341,47.6159,47.6454,61738.0
2023-01-18 10:05:00,48.38,48.48,48.37,48.37,68147.0,47.6553,47.7538,47.6454,47.6454,68147.0
2023-01-18 10:10:00,48.35,48.42,48.31,48.34,32233.0,47.6257,47.6947,47.5863,47.6159,32233.0
2023-01-18 10:15:00,48.34,48.43,48.13,48.19,42151.0,47.6159,47.7045,47.409,47.4681,42151.0
2023-01-18 10:20:00,48.21,48.32,48.21,48.3,26329.0,47.4878,47.5962,47.4878,47.5765,26329.0
2023-01-18 10:25:00,48.3,48.34,48.25,48.3,23884.0,47.5765,47.6159,47.5272,47.5765,23884.0
2023-01-18 10:30:00,48.33,48.33,48.14,48.17,57017.0,47.606,47.606,47.4189,47.4484,57017.0
2023-01-18 10:35:00,48.19,48.19,47.98,48.0,45063.0,47.4681,47.4681,47.2613,47.281,45063.0
2023-01-18 10:40:00,48.01,48.07,47.82,47.89,68284.0,47.2908,47.3499,47.1037,47.1726,68284.0
2023-01-18 10:45:00,47.88,47.97,47.86,47.86,55029.0,47.1628,47.2514,47.1431,47.1431,55029.0
2023-01-18 10:50:00,47.86,47.87,47.73,47.73,78006.0,47.1431,47.1529,47.015,47.015,78006.0
2023-01-18 10:55:00,47.7,47.8,47.62,47.8,76084.0,46.9855,47.084,46.9067,47.084,76084.0
2023-01-18 11:00:00,47.79,47.83,47.71,47.71,44092.0,47.0741,47.1135,46.9953,46.9953,44092.0
2023-01-18 11:05:00,47.73,47.74,47.49,47.56,139230.0,47.015,47.0249,46.7786,46.8476,139230.0
2023-01-18 11:10:00,47.57,47.57,47.47,47.54,58422.0,46.8574,46.8574,46.7589,46.8279,58422.0
2023-01-18 11:15:00,47.54,47.55,47.43,47.43,44909.0,46.8279,46.8377,46.7195,46.7195,44909.0
2023-01-18 11:20:00,47.44,47.44,47.25,47.29,82618.0,46.7294,46.7294,46.5422,46.5816,82618.0
2023-01-18 11:25:00,47.3,47.44,47.25,47.35,69727.0,46.5915,46.7294,46.5422,46.6407,69727.0
2023-01-18 11:30:00,47.34,47.34,47.18,47.23,118504.0,46.6309,46.6309,46.4733,46.5225,118504.0
2023-01-18 11:35:00,47.23,47.24,47.13,47.14,69623.0,46.5225,46.5324,46.424,46.4339,69623.0
2023-01-18 11:40:00,47.13,47.18,47.09,47.11,49173.0,46.424,46.4733,46.3846,46.4043,49173.0
2023-01-18 11:45:00,47.12,47.22,47.08,47.22,80277.0,46.4142,46.5127,46.3748,46.5127,80277.0
2023-01-18 11:50:00,47.2,47.21,47.06,47.13,73205.0,46.493,46.5028,46.3551,46.424,73205.0
2023-01-18 11:55:00,47.14,47.25,47.08,47.22,116722.0,46.4339,46.5422,46.3748,46.5127,116722.0
2023-01-18 12:00:00,47.22,47.27,47.13,47.13,65671.0,46.5127,46.5619,46.424,46.424,65671.0
2023-01-18 12:05:00,47.13,47.19,47.07,47.14,37378.0,46.424,46.4831,46.3649,46.4339,37378.0
2023-01-18 12:10:00,47.14,47.21,47.1,47.21,37483.0,46.4339,46.5028,46.3945,46.5028,37483.0
2023-01-18 12:15:00,47.2,47.2,47.07,47.07,74100.0,46.493,46.493,46.3649,46.3649,74100.0
2023-01-18 12:20:00,47.07,47.08,47.01,47.01,57603.0,46.3649,46.3748,46.3058,46.3058,57603.0
2023-01-18 12:25:00,47.01,47.04,46.9,46.93,109546.0,46.3058,46.3354,46.1975,46.227,109546.0
2023-01-18 12:30:00,46.93,46.95,46.88,46.93,53200.0,46.227,46.2467,46.1778,46.227,53200.0
2023-01-18 12:35:00,46.96,47.04,46.93,46.99,64451.0,46.2566,46.3354,46.227,46.2861,64451.0
2023-01-18 12:40:00,46.97,47.02,46.93,46.95,40485.0,46.2664,46.3157,46.227,46.2467,40485.0
2023-01-18 12:45:00,46.94,46.98,46.91,46.97,24083.0,46.2369,46.2763,46.2073,46.2664,24083.0
2023-01-18 12:50:00,46.97,47.01,46.84,46.85,31087.0,46.2664,46.3058,46.1384,46.1482,31087.0
2023-01-18 12:55:00,46.86,46.92,46.82,46.85,20624.0,46.1581,46.2172,46.1187,46.1482,20624.0
2023-01-18 13:00:00,46.87,46.93,46.76,46.78,59249.0,46.1679,46.227,46.0596,46.0793,59249.0
2023-01-18 13:05:00,46.78,46.8,46.68,46.71,112876.0,46.0793,46.099,45.9808,46.0103,112876.0
2023-01-18 13:10:00,46.71,46.72,46.66,46.7,48426.0,46.0103,46.0202,45.9611,46.0005,48426.0
2023-01-18 13:15:00,46.71,46.72,46.68,46.71,13254.0,46.0103,46.0202,45.9808,46.0103,13254.0
2023-01-18 13:20:00,46.7,46.76,46.68,46.75,31548.0,46.0005,46.0596,45.9808,46.0497,31548.0
2023-01-18 13:25:00,46.73,46.85,46.73,46.85,30151.0,46.03,46.1482,46.03,46.1482,30151.0
2023-01-18 13:30:00,46.84,46.9,46.79,46.8,47849.0,46.1384,46.1975,46.0891,46.099,47849.0
2023-01-18 13:35:00,46.8,46.91,46.78,46.85,22757.0,46.099,46.2073,46.0793,46.1482,22757.0
2023-01-18 13:40:00,46.89,46.97,46.87,46.96,22667.0,46.1876,46.2664,46.1679,46.2566,22667.0
2023-01-18 13:45:00,46.95,47.03,46.93,46.95,45501.0,46.2467,46.3255,46.227,46.2467,45501.0
2023-01-18 13:50:00,46.95,47.02,46.94,47.0,34288.0,46.2467,46.3157,46.2369,46.296,34288.0
2023-01-18 13:55:00,47.0,47.0,46.9,46.92,17611.0,46.296,46.296,46.1975,46.2172,17611.0
2023-01-18 14:00:00,46.92,46.95,46.84,46.9,33240.0,46.2172,46.2467,46.1384,46.1975,33240.0
2023-01-18 14:05:00,46.9,46.93,46.8,46.87,28200.0,46.1975,46.227,46.099,46.1679,28200.0
2023-01-18 14:10:00,46.86,46.93,46.86,46.9,22930.0,46.1581,46.227,46.1581,46.1975,22930.0
2023-01-18 14:15:00,46.88,46.9,46.79,46.83,19656.0,46.1778,46.1975,46.0891,46.1285,19656.0
2023-01-18 14:20:00,46.85,46.92,46.84,46.86,15494.0,46.1482,46.2172,46.1384,46.1581,15494.0
2023-01-18 14:25:00,46.88,46.97,46.87,46.94,47081.0,46.1778,46.2664,46.1679,46.2369,47081.0
2023-01-18 14:30:00,46.94,47.0,46.94,46.98,33323.0,46.2369,46.296,46.2369,46.2763,33323.0
2023-01-18 14:35:00,46.97,46.97,46.86,46.87,44390.0,46.2664,46.2664,46.1581,46.1679,44390.0
2023-01-18 14:40:00,46.88,46.9,46.84,46.89,7870.0,46.1778,46.1975,46.1384,46.1876,7870.0
2023-01-18 14:45:00,46.89,46.92,46.85,46.85,11798.0,46.1876,46.2172,46.1482,46.1482,11798.0
2023-01-18 14:50:00,46.84,46.85,46.8,46.82,19153.0,46.1384,46.1482,46.099,46.1187,19153.0
2023-01-18 14:55:00,46.8,46.83,46.79,46.8,9756.0,46.099,46.1285,46.0891,46.099,9756.0
2023-01-18 15:00:00,46.79,46.79,46.72,46.73,39331.0,46.0891,46.0891,46.0202,46.03,39331.0
2023-01-18 15:05:00,46.74,46.8,46.71,46.78,16667.0,46.0399,46.099,46.0103,46.0793,16667.0
2023-01-18 15:10:00,46.77,46.91,46.76,46.81,32597.0,46.0694,46.2073,46.0596,46.1088,32597.0
2023-01-18 15:15:00,46.82,46.86,46.72,46.76,17112.0,46.1187,46.1581,46.0202,46.0596,17112.0
2023-01-18 15:20:00,46.75,46.8,46.74,46.77,6927.0,46.0497,46.099,46.0399,46.0694,6927.0
2023-01-18 15:25:00,46.78,46.79,46.72,46.73,23495.0,46.0793,46.0891,46.0202,46.03,23495.0
2023-01-18 15:30:00,46.73,46.73,46.59,46.6,62389.0,46.03,46.03,45.8921,45.902,62389.0
2023-01-18 15:35:00,46.61,46.64,46.57,46.57,74976.0,45.9118,45.9414,45.8724,45.8724,74976.0
2023-01-18 15:40:00,46.57,46.57,46.46,46.48,172193.0,45.8724,45.8724,45.7641,45.7838,172193.0
2023-01-18 15:45:00,46.49,46.55,46.44,46.47,111808.0,45.7936,45.8527,45.7444,45.7739,111808.0
2023-01-18 15:50:00,46.45,46.55,46.41,46.48,325981.0,45.7542,45.8527,45.7148,45.7838,325981.0
2023-01-18 15:55:00,46.48,46.5,46.36,46.42,168718.0,45.7838,45.8035,45.6655,45.7246,168718.0
2023-01-19 09:30:00,45.87,46.05,45.82,45.96,167174.0,45.1829,45.3602,45.1336,45.2715,167174.0
2023-01-19 09:35:00,45.94,46.09,45.86,46.08,52641.0,45.2518,45.3996,45.173,45.3897,52641.0
2023-01-19 09:40:00,46.08,46.13,45.84,45.84,52878.0,45.3897,45.439,45.1533,45.1533,52878.0
2023-01-19 09:45:00,45.84,45.86,45.71,45.73,70588.0,45.1533,45.173,45.0253,45.045,70588.0
2023-01-19 09:50:00,45.74,45.84,45.7,45.73,42840.0,45.0548,45.1533,45.0154,45.045,42840.0
2023-01-19 09:55:00,45.74,45.98,45.73,45.85,64645.0,45.0548,45.2912,45.045,45.1632,64645.0
2023-01-19 10:00:00,45.86,45.93,45.77,45.84,68402.0,45.173,45.242,45.0844,45.1533,68402.0
2023-01-19 10:05:00,45.86,46.0,45.84,45.98,61822.0,45.173,45.3109,45.1533,45.2912,61822.0
2023-01-19 10:10:00,45.97,45.97,45.65,45.76,84556.0,45.2814,45.2814,44.9662,45.0745,84556.0
2023-01-19 10:15:00,45.76,46.0,45.72,45.9,69735.0,45.0745,45.3109,45.0351,45.2124,69735.0
2023-01-19 10:20:00,45.91,45.93,45.78,45.78,35457.0,45.2223,45.242,45.0942,45.0942,35457.0
2023-01-19 10:25:00,45.78,45.84,45.72,45.8,35022.0,45.0942,45.1533,45.0351,45.1139,35022.0
2023-01-19 10:30:00,45.8,45.8,45.68,45.71,42577.0,45.1139,45.1139,44.9957,45.0253,42577.0
2023-01-19 10:35:00,45.72,45.74,45.61,45.69,48260.0,45.0351,45.0548,44.9268,45.0056,48260.0
2023-01-19 10:40:00,45.75,45.78,45.64,45.67,57063.0,45.0647,45.0942,44.9563,44.9859,57063.0
2023-01-19 10:45:00,45.67,45.67,45.54,45.61,55474.0,44.9859,44.9859,44.8578,44.9268,55474.0
2023-01-19 10:50:00,45.6,45.61,45.51,45.55,94617.0,44.9169,44.9268,44.8283,44.8677,94617.0
2023-01-19 10:55:00,45.53,45.55,45.45,45.54,46081.0,44.848,44.8677,44.7692,44.8578,46081.0
2023-01-19 11:00:00,45.53,45.62,45.49,45.53,39032.0,44.848,44.9366,44.8086,44.848,39032.0
2023-01-19 11:05:00,45.55,45.69,45.5,45.67,83322.0,44.8677,45.0056,44.8184,44.9859,83322.0
2023-01-19 11:10:00,45.67,45.8,45.67,45.7,53697.0,44.9859,45.1139,44.9859,45.0154,53697.0
2023-01-19 11:15:00,45.71,45.73,45.61,45.61,44054.0,45.0253,45.045,44.9268,44.9268,44054.0
2023-01-19 11:20:00,45.61,45.62,45.56,45.57,26537.0,44.9268,44.9366,44.8775,44.8874,26537.0
2023-01-19 11:25:00,45.58,45.61,45.49,45.49,28131.0,44.8972,44.9268,44.8086,44.8086,28131.0
2023-01-19 11:30:00,45.5,45.58,45.48,45.5,1826516.0,44.8184,44.8972,44.7987,44.8184,1826516.0
2023-01-19 11:35:00,45.5,45.55,45.47,45.54,426670.0,44.8184,44.8677,44.7889,44.8578,426670.0
2023-01-19 11:40:00,45.53,45.55,45.4,45.41,86137.0,44.848,44.8677,44.7199,44.7298,86137.0
2023-01-19 11:45:00,45.4,45.48,45.38,45.48,54659.0,44.7199,44.7987,44.7002,44.7987,54659.0
2023-01-19 11:50:00,45.47,45.47,45.42,45.45,15695.0,44.7889,44.7889,44.7396,44.7692,15695.0
2023-01-19 11:55:00,45.45,45.52,45.43,45.51,41132.0,44.7692,44.8381,44.7495,44.8283,41132.0
2023-01-19 12:00:00,45.52,45.67,45.51,45.64,61806.0,44.8381,44.9859,44.8283,44.9563,61806.0
2023-01-19 12:05:00,45.63,45.7,45.58,45.6,28174.0,44.9465,45.0154,44.8972,44.9169,28174.0
2023-01-19 12:10:00,45.62,45.72,45.61,45.72,15652.0,44.9366,45.0351,44.9268,45.0351,15652.0
2023-01-19 12:15:00,45.71,45.8,45.71,45.73,34542.0,45.0253,45.1139,45.0253,45.045,34542.0
2023-01-19 12:20:00,45.74,45.74,45.62,45.64,13949.0,45.0548,45.0548,44.9366,44.9563,13949.0
2023-01-19 12:25:00,45.64,45.66,45.61,45.63,15507.0,44.9563,44.976,44.9268,44.9465,15507.0
2023-01-19 12:30:00,45.63,45.65,45.59,45.63,10674.0,44.9465,44.9662,44.9071,44.9465,10674.0
2023-01-19 12:35:00,45.62,45.67,45.61,45.63,26348.0,44.9366,44.9859,44.9268,44.9465,26348.0
2023-01-19 12:40:00,45.65,45.67,45.6,45.6,15327.0,44.9662,44.9859,44.9169,44.9169,15327.0
2023-01-19 12:45:00,45.6,45.68,45.58,45.59,19474.0,44.9169,44.9957,44.8972,44.9071,19474.0
2023-01-19 12:50:00,45.6,45.63,45.56,45.56,13371.0,44.9169,44.9465,44.8775,44.8775,13371.0
2023-01-19 12:55:00,45.55,45.69,45.55,45.69,11188.0,44.8677,45.0056,44.8677,45.0056,11188.0
2023-01-19 13:00:00,45.7,45.88,45.69,45.86,49331.0,45.0154,45.1927,45.0056,45.173,49331.0
2023-01-19 13:05:00,45.85,45.85,45.73,45.8,29648.0,45.1632,45.1632,45.045,45.1139,29648.0
2023-01-19 13:10:00,45.8,45.82,45.72,45.82,9894.0,45.1139,45.1336,45.0351,45.1336,9894.0
2023-01-19 13:15:00,45.81,45.89,45.7,45.86,62705.0,45.1238,45.2026,45.0154,45.173,62705.0
2023-01-19 13:20:00,45.86,45.95,45.83,45.86,33261.0,45.173,45.2617,45.1435,45.173,33261.0
2023-01-19 13:25:00,45.84,45.85,45.75,45.81,16348.0,45.1533,45.1632,45.0647,45.1238,16348.0
2023-01-19 13:30:00,45.84,45.93,45.84,45.91,24811.0,45.1533,45.242,45.1533,45.2223,24811.0
2023-01-19 13:35:00,45.92,46.07,45.9,46.07,59041.0,45.2321,45.3799,45.2124,45.3799,59041.0
2023-01-19 13:40:00,46.07,46.17,45.99,46.0,67837.0,45.3799,45.4784,45.3011,45.3109,67837.0
2023-01-19 13:45:00,46.01,46.05,45.98,45.98,22707.0,45.3208,45.3602,45.2912,45.2912,22707.0
2023-01-19 13:50:00,46.0,46.0,45.91,45.94,34615.0,45.3109,45.3109,45.2223,45.2518,34615.0
2023-01-19 13:55:00,45.93,46.0,45.91,45.99,17333.0,45.242,45.3109,45.2223,45.3011,17333.0
2023-01-19 14:00:00,45.99,46.03,45.87,45.97,34629.0,45.3011,45.3405,45.1829,45.2814,34629.0
2023-01-19 14:05:00,45.97,45.99,45.86,45.93,30978.0,45.2814,45.3011,45.173,45.242,30978.0
2023-01-19 14:10:00,45.92,46.07,45.91,46.04,19694.0,45.2321,45.3799,45.2223,45.3503,19694.0
2023-01-19 14:15:00,46.04,46.09,46.01,46.05,19964.0,45.3503,45.3996,45.3208,45.3602,19964.0
2023-01-19 14:20:00,46.07,46.23,46.05,46.22,41178.0,45.3799,45.5375,45.3602,45.5276,41178.0
2023-01-19 14:25:00,46.21,46.24,46.15,46.19,36438.0,45.5178,45.5473,45.4587,45.4981,36438.0
2023-01-19 14:30:00,46.18,46.22,46.11,46.21,17416.0,45.4882,45.5276,45.4193,45.5178,17416.0
2023-01-19 14:35:00,46.22,46.28,46.2,46.2,30033.0,45.5276,45.5867,45.5079,45.5079,30033.0
2023-01-19 14:40:00,46.2,46.26,46.15,46.2,19172.0,45.5079,45.567,45.4587,45.5079,19172.0
2023-01-19 14:45:00,46.23,46.27,46.14,46.16,17508.0,45.5375,45.5769,45.4488,45.4685,17508.0
2023-01-19 14:50:00,46.16,46.16,46.09,46.1,13762.0,45.4685,45.4685,45.3996,45.4094,13762.0
2023-01-19 14:55:00,46.11,46.2,46.1,46.14,12637.0,45.4193,45.5079,45.4094,45.4488,12637.0
2023-01-19 15:00:00,46.14,46.24,46.14,46.21,5035.0,45.4488,45.5473,45.4488,45.5178,5035.0
2023-01-19 15:05:00,46.2,46.2,46.04,46.07,18698.0,45.5079,45.5079,45.3503,45.3799,18698.0
2023-01-19 15:10:00,46.09,46.13,46.03,46.09,19040.0,45.3996,45.439,45.3405,45.3996,19040.0
2023-01-19 15:15:00,46.1,46.15,46.0,46.08,41713.0,45.4094,45.4587,45.3109,45.3897,41713.0
2023-01-19 15:20:00,46.09,46.09,46.02,46.06,17709.0,45.3996,45.3996,45.3306,45.37,17709.0
2023-01-19 15:25:00,46.05,46.12,46.03,46.09,25217.0,45.3602,45.4291,45.3405,45.3996,25217.0
2023-01-19 15:30:00,46.09,46.1,45.96,46.04,30664.0,45.3996,45.4094,45.2715,45.3503,30664.0
2023-01-19 15:35:00,46.04,46.1,46.03,46.04,26434.0,45.3503,45.4094,45.3405,45.3503,26434.0
2023-01-19 15:40:00,46.05,46.05,45.93,45.95,35818.0,45.3602,45.3602,45.242,45.2617,35818.0
2023-01-19 15:45:00,45.94,45.98,45.91,45.93,306650.0,45.2518,45.2912,45.2223,45.242,306650.0
2023-01-19 15:50:00,45.92,45.95,45.8,45.84,158818.0,45.2321,45.2617,45.1139,45.1533,158818.0
2023-01-19 15:55:00,45.84,45.84,45.67,45.72,181799.0,45.1533,45.1533,44.9859,45.0351,181799.0
2023-01-20 09:30:00,46.05,46.05,45.68,45.71,309726.0,45.3602,45.3602,44.9957,45.0253,309726.0
2023-01-20 09:35:00,45.72,45.8,45.64,45.78,86456.0,45.0351,45.1139,44.9563,45.0942,86456.0
2023-01-20 09:40:00,45.79,45.94,45.77,45.93,60246.0,45.1041,45.2518,45.0844,45.242,60246.0
2023-01-20 09:45:00,45.92,45.94,45.84,45.87,52606.0,45.2321,45.2518,45.1533,45.1829,52606.0
2023-01-20 09:50:00,45.89,46.04,45.85,45.93,65478.0,45.2026,45.3503,45.1632,45.242,65478.0
2023-01-20 09:55:00,45.92,46.05,45.88,45.95,40655.0,45.2321,45.3602,45.1927,45.2617,40655.0
2023-01-20 10:00:00,45.96,46.01,45.85,45.98,48032.0,45.2715,45.3208,45.1632,45.2912,48032.0
2023-01-20 10:05:00,45.99,46.22,45.99,46.18,72633.0,45.3011,45.5276,45.3011,45.4882,72633.0
2023-01-20 10:10:00,46.18,46.21,46.11,46.11,27317.0,45.4882,45.5178,45.4193,45.4193,27317.0
2023-01-20 10:15:00,46.11,46.12,46.0,46.06,57096.0,45.4193,45.4291,45.3109,45.37,57096.0
2023-01-20 10:20:00,46.06,46.18,46.03,46.13,29231.0,45.37,45.4882,45.3405,45.439,29231.0
2023-01-20 10:25:00,46.14,46.27,46.09,46.26,41439.0,45.4488,45.5769,45.3996,45.567,41439.0
2023-01-20 10:30:00,46.25,46.3,46.19,46.2,26070.0,45.5572,45.6064,45.4981,45.5079,26070.0
2023-01-20 10:35:00,46.2,46.25,46.17,46.19,24244.0,45.5079,45.5572,45.4784,45.4981,24244.0
2023-01-20 10:40:00,46.19,46.24,46.14,46.15,30499.0,45.4981,45.5473,45.4488,45.4587,30499.0
2023-01-20 10:45:00,46.14,46.18,46.11,46.18,14660.0,45.4488,45.4882,45.4193,45.4882,14660.0
2023-01-20 10:50:00,46.18,46.21,46.13,46.21,8171.0,45.4882,45.5178,45.439,45.5178,8171.0
2023-01-20 10:55:00,46.2,46.26,46.18,46.19,14312.0,45.5079,45.567,45.4882,45.4981,14312.0
2023-01-20 11:00:00,46.18,46.36,46.17,46.34,43462.0,45.4882,45.6655,45.4784,45.6458,43462.0
2023-01-20 11:05:00,46.35,46.37,46.3,46.31,15317.0,45.6557,45.6754,45.6064,45.6163,15317.0
2023-01-20 11:10:00,46.33,46.48,46.33,46.44,23568.0,45.636,45.7838,45.636,45.7444,23568.0
2023-01-20 11:15:00,46.44,46.47,46.42,46.46,41719.0,45.7444,45.7739,45.7246,45.7641,41719.0
2023-01-20 11:20:00,46.47,46.48,46.4,46.45,12223.0,45.7739,45.7838,45.7049,45.7542,12223.0
2023-01-20 11:25:00,46.45,46.6,46.44,46.57,29401.0,45.7542,45.902,45.7444,45.8724,29401.0
2023-01-20 11:30:00,46.58,46.6,46.54,46.59,46160.0,45.8823,45.902,45.8429,45.8921,46160.0
2023-01-20 11:35:00,46.59,46.59,46.45,46.45,32353.0,45.8921,45.8921,45.7542,45.7542,32353.0
2023-01-20 11:40:00,46.44,46.49,46.43,46.45,12372.0,45.7444,45.7936,45.7345,45.7542,12372.0
2023-01-20 11:45:00,46.45,46.54,46.45,46.5,39594.0,45.7542,45.8429,45.7542,45.8035,39594.0
2023-01-20 11:50:00,46.5,46.5,46.43,46.44,16806.0,45.8035,45.8035,45.7345,45.7444,16806.0
2023-01-20 11:55:00,46.43,46.48,46.41,46.43,18093.0,45.7345,45.7838,45.7148,45.7345,18093.0
2023-01-20 12:00:00,46.44,46.5,46.44,46.49,16865.0,45.7444,45.8035,45.7444,45.7936,16865.0
2023-01-20 12:05:00,46.5,46.54,46.46,46.51,33523.0,45.8035,45.8429,45.7641,45.8133,33523.0
2023-01-20 12:10:00,46.46,46.52,46.46,46.5,12700.0,45.7641,45.8232,45.7641,45.8035,12700.0
2023-01-20 12:15:00,46.48,46.53,46.46,46.52,20033.0,45.7838,45.833,45.7641,45.8232,20033.0
2023-01-20 12:20:00,46.52,46.56,46.49,46.55,27411.0,45.8232,45.8626,45.7936,45.8527,27411.0
2023-01-20 12:25:00,46.53,46.57,46.5,46.5,21908.0,45.833,45.8724,45.8035,45.8035,21908.0
2023-01-20 12:30:00,46.51,46.52,46.44,46.48,17587.0,45.8133,45.8232,45.7444,45.7838,17587.0
2023-01-20 12:35:00,46.48,46.52,46.46,46.51,21087.0,45.7838,45.8232,45.7641,45.8133,21087.0
2023-01-20 12:40:00,46.52,46.53,46.5,46.51,12837.0,45.8232,45.833,45.8035,45.8133,12837.0
2023-01-20 12:45:00,46.51,46.52,46.48,46.5,12653.0,45.8133,45.8232,45.7838,45.8035,12653.0
2023-01-20 12:50:00,46.5,46.56,46.5,46.55,9401.0,45.8035,45.8626,45.8035,45.8527,9401.0
2023-01-20 12:55:00,46.55,46.55,46.47,46.48,5189.0,45.8527,45.8527,45.7739,45.7838,5189.0
2023-01-20 13:00:00,46.47,46.59,46.45,46.52,129145.0,45.7739,45.8921,45.7542,45.8232,129145.0
2023-01-20 13:05:00,46.52,46.53,46.47,46.48,10398.0,45.8232,45.833,45.7739,45.7838,10398.0
2023-01-20 13:10:00,46.47,46.54,46.33,46.5,53140.0,45.7739,45.8429,45.636,45.8035,53140.0
2023-01-20 13:15:00,46.51,46.53,46.34,46.34,29579.0,45.8133,45.833,45.6458,45.6458,29579.0
2023-01-20 13:20:00,46.3,46.38,46.28,46.38,26109.0,45.6064,45.6852,45.5867,45.6852,26109.0
2023-01-20 13:25:00,46.4,46.43,46.36,46.41,18297.0,45.7049,45.7345,45.6655,45.7148,18297.0
2023-01-20 13:30:00,46.41,46.54,46.4,46.52,17857.0,45.7148,45.8429,45.7049,45.8232,17857.0
2023-01-20 13:35:00,46.52,46.71,46.52,46.66,72058.0,45.8232,46.0103,45.8232,45.9611,72058.0
2023-01-20 13:40:00,46.68,46.72,46.66,46.69,13707.0,45.9808,46.0202,45.9611,45.9906,13707.0
2023-01-20 13:45:00,46.7,46.83,46.67,46.8,30120.0,46.0005,46.1285,45.9709,46.099,30120.0
2023-01-20 13:50:00,46.82,46.87,46.8,46.82,39264.0,46.1187,46.1679,46.099,46.1187,39264.0
2023-01-20 13:55:00,46.82,46.86,46.78,46.84,14659.0,46.1187,46.1581,46.0793,46.1384,14659.0
2023-01-20 14:00:00,46.84,46.85,46.79,46.82,19917.0,46.1384,46.1482,46.0891,46.1187,19917.0
2023-01-20 14:05:00,46.83,46.84,46.8,46.84,12935.0,46.1285,46.1384,46.099,46.1384,12935.0
2023-01-20 14:10:00,46.83,46.9,46.83,46.87,27804.0,46.1285,46.1975,46.1285,46.1679,27804.0
2023-01-20 14:15:00,46.87,46.92,46.86,46.88,20336.0,46.1679,46.2172,46.1581,46.1778,20336.0
2023-01-20 14:20:00,46.87,46.95,46.85,46.94,11237.0,46.1679,46.2467,46.1482,46.2369,11237.0
2023-01-20 14:25:00,46.93,46.96,46.91,46.95,32758.0,46.227,46.2566,46.2073,46.2467,32758.0
2023-01-20 14:30:00,46.94,47.05,46.94,47.0,48388.0,46.2369,46.3452,46.2369,46.296,48388.0
2023-01-20 14:35:00,47.0,47.02,46.98,47.01,20680.0,46.296,46.3157,46.2763,46.3058,20680.0
2023-01-20 14:40:00,47.01,47.03,46.98,47.01,9391.0,46.3058,46.3255,46.2763,46.3058,9391.0
2023-01-20 14:45:00,47.0,47.01,46.94,46.97,8495.0,46.296,46.3058,46.2369,46.2664,8495.0
2023-01-20 14:50:00,46.97,46.97,46.93,46.95,7271.0,46.2664,46.2664,46.227,46.2467,7271.0
2023-01-20 14:55:00,46.95,47.05,46.93,47.04,27283.0,46.2467,46.3452,46.227,46.3354,27283.0
2023-01-20 15:00:00,47.05,47.15,47.05,47.15,46185.0,46.3452,46.4437,46.3452,46.4437,46185.0
2023-01-20 15:05:00,47.14,47.21,47.11,47.18,41005.0,46.4339,46.5028,46.4043,46.4733,41005.0
2023-01-20 15:10:00,47.18,47.31,47.16,47.3,46227.0,46.4733,46.6013,46.4536,46.5915,46227.0
2023-01-20 15:15:00,47.31,47.39,47.31,47.32,50171.0,46.6013,46.6801,46.6013,46.6112,50171.0
2023-01-20 15:20:00,47.33,47.33,47.16,47.2,28021.0,46.621,46.621,46.4536,46.493,28021.0
2023-01-20 15:25:00,47.2,47.26,47.19,47.24,17856.0,46.493,46.5521,46.4831,46.5324,17856.0
2023-01-20 15:30:00,47.24,47.3,47.21,47.22,22450.0,46.5324,46.5915,46.5028,46.5127,22450.0
2023-01-20 15:35:00,47.22,47.25,47.16,47.25,58080.0,46.5127,46.5422,46.4536,46.5422,58080.0
2023-01-20 15:40:00,47.23,47.25,47.2,47.21,48841.0,46.5225,46.5422,46.493,46.5028,48841.0
2023-01-20 15:45:00,47.19,47.29,47.17,47.29,113368.0,46.4831,46.5816,46.4634,46.5816,113368.0
2023-01-20 15:50:00,47.29,47.39,47.22,47.38,153900.0,46.5816,46.6801,46.5127,46.6703,153900.0
2023-01-20 15:55:00,47.38,47.44,47.32,47.41,236122.0,46.6703,46.7294,46.6112,46.6998,236122.0
2023-01-23 09:30:00,47.6,47.63,47.36,47.45,138869.0,46.887,46.9165,46.6506,46.7392,138869.0
2023-01-23 09:35:00,47.4,47.58,47.4,47.49,36273.0,46.69,46.8673,46.69,46.7786,36273.0
2023-01-23 09:40:00,47.5,47.65,47.49,47.58,40068.0,46.7885,46.9362,46.7786,46.8673,40068.0
2023-01-23 09:45:00,47.61,47.83,47.59,47.79,105195.0,46.8968,47.1135,46.8771,47.0741,105195.0
2023-01-23 09:50:00,47.8,47.98,47.8,47.9,44457.0,47.084,47.2613,47.084,47.1825,44457.0
2023-01-23 09:55:00,47.9,47.97,47.81,47.87,55506.0,47.1825,47.2514,47.0938,47.1529,55506.0
2023-01-23 10:00:00,47.88,48.03,47.88,47.93,111609.0,47.1628,47.3105,47.1628,47.212,111609.0
2023-01-23 10:05:00,47.91,47.93,47.81,47.87,95615.0,47.1923,47.212,47.0938,47.1529,95615.0
2023-01-23 10:10:00,47.87,48.1,47.85,48.03,106069.0,47.1529,47.3795,47.1332,47.3105,106069.0
2023-01-23 10:15:00,48.03,48.1,48.02,48.07,23721.0,47.3105,47.3795,47.3007,47.3499,23721.0
2023-01-23 10:20:00,48.09,48.2,48.03,48.2,34939.0,47.3696,47.478,47.3105,47.478,34939.0
2023-01-23 10:25:00,48.21,48.26,48.17,48.2,43521.0,47.4878,47.5371,47.4484,47.478,43521.0
2023-01-23 10:30:00,48.21,48.3,48.2,48.25,52531.0,47.4878,47.5765,47.478,47.5272,52531.0
2023-01-23 10:35:00,48.24,48.27,48.22,48.24,38932.0,47.5174,47.5469,47.4977,47.5174,38932.0
2023-01-23 10:40:00,48.25,48.29,48.16,48.22,33276.0,47.5272,47.5666,47.4386,47.4977,33276.0
2023-01-23 10:45:00,48.24,48.37,48.2,48.36,62154.0,47.5174,47.6454,47.478,47.6356,62154.0
2023-01-23 10:50:00,48.37,48.38,48.33,48.34,53000.0,47.6454,47.6553,47.606,47.6159,53000.0
2023-01-23 10:55:00,48.36,48.45,48.35,48.36,39287.0,47.6356,47.7242,47.6257,47.6356,39287.0
2023-01-23 11:00:00,48.39,48.68,48.38,48.64,119204.0,47.6651,47.9508,47.6553,47.9114,119204.0
2023-01-23 11:05:00,48.63,48.78,48.6,48.78,119181.0,47.9015,48.0493,47.872,48.0493,119181.0
2023-01-23 11:10:00,48.78,48.8,48.7,48.7,62739.0,48.0493,48.069,47.9705,47.9705,62739.0
2023-01-23 11:15:00,48.71,48.83,48.66,48.83,75221.0,47.9803,48.0985,47.9311,48.0985,75221.0
2023-01-23 11:20:00,48.83,48.89,48.78,48.78,66193.0,48.0985,48.1577,48.0493,48.0493,66193.0
2023-01-23 11:25:00,48.76,48.77,48.59,48.59,58135.0,48.0296,48.0394,47.8621,47.8621,58135.0
2023-01-23 11:30:00,48.61,48.69,48.59,48.63,24971.0,47.8818,47.9606,47.8621,47.9015,24971.0
2023-01-23 11:35:00,48.62,48.68,48.54,48.66,20552.0,47.8917,47.9508,47.8129,47.9311,20552.0
2023-01-23 11:40:00,48.66,48.69,48.62,48.66,35352.0,47.9311,47.9606,47.8917,47.9311,35352.0
2023-01-23 11:45:00,48.67,48.73,48.63,48.73,21128.0,47.9409,48.0,47.9015,48.0,21128.0
2023-01-23 11:50:00,48.73,48.74,48.66,48.71,19851.0,48.0,48.0099,47.9311,47.9803,19851.0
2023-01-23 11:55:00,48.71,48.77,48.7,48.76,34988.0,47.9803,48.0394,47.9705,48.0296,34988.0
2023-01-23 12:00:00,48.75,48.76,48.68,48.71,46506.0,48.0197,48.0296,47.9508,47.9803,46506.0
2023-01-23 12:05:00,48.72,48.72,48.48,48.48,58094.0,47.9902,47.9902,47.7538,47.7538,58094.0
2023-01-23 12:10:00,48.48,48.54,48.48,48.51,52024.0,47.7538,47.8129,47.7538,47.7833,52024.0
2023-01-23 12:15:00,48.51,48.61,48.5,48.6,23200.0,47.7833,47.8818,47.7735,47.872,23200.0
2023-01-23 12:20:00,48.6,48.64,48.56,48.61,45429.0,47.872,47.9114,47.8326,47.8818,45429.0
2023-01-23 12:25:00,48.62,48.65,48.57,48.64,70420.0,47.8917,47.9212,47.8424,47.9114,70420.0
2023-01-23 12:30:00,48.65,48.65,48.59,48.65,10789.0,47.9212,47.9212,47.8621,47.9212,10789.0
2023-01-23 12:35:00,48.64,48.69,48.62,48.69,27907.0,47.9114,47.9606,47.8917,47.9606,27907.0
2023-01-23 12:40:00,48.67,48.68,48.63,48.68,12078.0,47.9409,47.9508,47.9015,47.9508,12078.0
2023-01-23 12:45:00,48.67,48.67,48.63,48.63,9482.0,47.9409,47.9409,47.9015,47.9015,9482.0
2023-01-23 12:50:00,48.63,48.74,48.59,48.74,56311.0,47.9015,48.0099,47.8621,48.0099,56311.0
2023-01-23 12:55:00,48.73,48.78,48.7,48.75,27595.0,48.0,48.0493,47.9705,48.0197,27595.0
2023-01-23 13:00:00,48.73,48.83,48.73,48.77,30251.0,48.0,48.0985,48.0,48.0394,30251.0
2023-01-23 13:05:00,48.77,48.82,48.75,48.8,21299.0,48.0394,48.0887,48.0197,48.069,21299.0
2023-01-23 13:10:00,48.79,48.81,48.75,48.79,13411.0,48.0591,48.0788,48.0197,48.0591,13411.0
2023-01-23 13:15:00,48.78,48.84,48.78,48.82,14903.0,48.0493,48.1084,48.0493,48.0887,14903.0
2023-01-23 13:20:00,48.82,48.87,48.82,48.84,14029.0,48.0887,48.1379,48.0887,48.1084,14029.0
2023-01-23 13:25:00,48.83,48.85,48.79,48.83,12575.0,48.0985,48.1182,48.0591,48.0985,12575.0
2023-01-23 13:30:00,48.84,48.88,48.83,48.83,18397.0,48.1084,48.1478,48.0985,48.0985,18397.0
2023-01-23 13:35:00,48.86,48.92,48.84,48.91,63088.0,48.1281,48.1872,48.1084,48.1774,63088.0
2023-01-23 13:40:00,48.93,48.97,48.89,48.96,35290.0,48.1971,48.2365,48.1577,48.2266,35290.0
2023-01-23 13:45:00,48.96,49.02,48.94,48.98,35374.0,48.2266,48.2857,48.2069,48.2463,35374.0
2023-01-23 13:50:00,48.99,49.01,48.9,48.92,17375.0,48.2562,48.2759,48.1675,48.1872,17375.0
2023-01-23 13:55:00,48.93,48.94,48.84,48.87,29335.0,48.1971,48.2069,48.1084,48.1379,29335.0
2023-01-23 14:00:00,48.87,48.87,48.72,48.73,23642.0,48.1379,48.1379,47.9902,48.0,23642.0
2023-01-23 14:05:00,48.74,48.78,48.72,48.75,18971.0,48.0099,48.0493,47.9902,48.0197,18971.0
2023-01-23 14:10:00,48.74,48.75,48.66,48.72,21164.0,48.0099,48.0197,47.9311,47.9902,21164.0
2023-01-23 14:15:00,48.72,48.74,48.67,48.73,25016.0,47.9902,48.0099,47.9409,48.0,25016.0
2023-01-23 14:20:00,48.72,48.73,48.67,48.69,14385.0,47.9902,48.0,47.9409,47.9606,14385.0
2023-01-23 14:25:00,48.68,48.69,48.5,48.54,31325.0,47.9508,47.9606,47.7735,47.8129,31325.0
2023-01-23 14:30:00,48.54,48.64,48.54,48.55,16241.0,47.8129,47.9114,47.8129,47.8227,16241.0
2023-01-23 14:35:00,48.56,48.56,48.39,48.41,79606.0,47.8326,47.8326,47.6651,47.6848,79606.0
2023-01-23 14:40:00,48.4,48.46,48.37,48.39,52930.0,47.675,47.7341,47.6454,47.6651,52930.0
2023-01-23 14:45:00,48.39,48.39,48.13,48.22,101059.0,47.6651,47.6651,47.409,47.4977,101059.0
2023-01-23 14:50:00,48.19,48.2,48.09,48.15,35359.0,47.4681,47.478,47.3696,47.4287,35359.0
2023-01-23 14:55:00,48.18,48.29,48.17,48.28,131758.0,47.4583,47.5666,47.4484,47.5568,131758.0
2023-01-23 15:00:00,48.28,48.3,48.21,48.22,93455.0,47.5568,47.5765,47.4878,47.4977,93455.0
2023-01-23 15:05:00,48.22,48.29,48.16,48.29,88896.0,47.4977,47.5666,47.4386,47.5666,88896.0
2023-01-23 15:10:00,48.27,48.42,48.21,48.38,72154.0,47.5469,47.6947,47.4878,47.6553,72154.0
2023-01-23 15:15:00,48.39,48.44,48.34,48.37,67321.0,47.6651,47.7144,47.6159,47.6454,67321.0
2023-01-23 15:20:00,48.35,48.41,48.33,48.4,29235.0,47.6257,47.6848,47.606,47.675,29235.0
2023-01-23 15:25:00,48.39,48.39,48.23,48.35,38290.0,47.6651,47.6651,47.5075,47.6257,38290.0
2023-01-23 15:30:00,48.35,48.37,48.27,48.29,32038.0,47.6257,47.6454,47.5469,47.5666,32038.0
2023-01-23 15:35:00,48.29,48.41,48.27,48.38,16357.0,47.5666,47.6848,47.5469,47.6553,16357.0
2023-01-23 15:40:00,48.37,48.4,48.27,48.4,36961.0,47.6454,47.675,47.5469,47.675,36961.0
2023-01-23 15:45:00,48.41,48.46,48.38,48.44,586582.0,47.6848,47.7341,47.6553,47.7144,586582.0
2023-01-23 15:50:00,48.44,48.57,48.44,48.54,132103.0,47.7144,47.8424,47.7144,47.8129,132103.0
2023-01-23 15:55:00,48.56,48.63,48.51,48.53,178427.0,47.8326,47.9015,47.7833,47.803,178427.0
2023-01-24 09:30:00,48.12,48.16,47.97,48.04,147315.0,47.3992,47.4386,47.2514,47.3204,147315.0
2023-01-24 09:35:00,48.05,48.05,47.91,47.97,82426.0,47.3302,47.3302,47.1923,47.2514,82426.0
2023-01-24 09:40:00,47.95,48.1,47.89,48.1,43664.0,47.2317,47.3795,47.1726,47.3795,43664.0
2023-01-24 09:45:00,48.05,48.3,47.97,48.26,99863.0,47.3302,47.5765,47.2514,47.5371,99863.0
2023-01-24 09:50:00,48.25,48.41,48.18,48.4,45082.0,47.5272,47.6848,47.4583,47.675,45082.0
2023-01-24 09:55:00,48.38,48.38,47.95,47.99,95197.0,47.6553,47.6553,47.2317,47.2711,95197.0
2023-01-24 10:00:00,47.99,48.06,47.92,47.96,48660.0,47.2711,47.3401,47.2022,47.2416,48660.0
2023-01-24 10:05:00,47.96,48.04,47.81,48.0,57714.0,47.2416,47.3204,47.0938,47.281,57714.0
2023-01-24 10:10:00,47.99,48.21,47.96,48.21,26467.0,47.2711,47.4878,47.2416,47.4878,26467.0
2023-01-24 10:15:00,48.23,48.37,48.06,48.06,70730.0,47.5075,47.6454,47.3401,47.3401,70730.0
2023-01-24 10:20:00,48.08,48.17,48.0,48.06,30798.0,47.3598,47.4484,47.281,47.3401,30798.0
2023-01-24 10:25:00,48.05,48.21,48.05,48.2,22739.0,47.3302,47.4878,47.3302,47.478,22739.0
2023-01-24 10:30:00,48.18,48.26,48.09,48.2,40749.0,47.4583,47.5371,47.3696,47.478,40749.0
2023-01-24 10:35:00,48.21,48.21,48.0,48.12,49953.0,47.4878,47.4878,47.281,47.3992,49953.0
2023-01-24 10:40:00,48.09,48.31,48.06,48.28,38766.0,47.3696,47.5863,47.3401,47.5568,38766.0
2023-01-24 10:45:00,48.28,48.36,48.24,48.34,467931.0,47.5568,47.6356,47.5174,47.6159,467931.0
2023-01-24 10:50:00,48.33,48.42,48.28,48.42,255226.0,47.606,47.6947,47.5568,47.6947,255226.0
2023-01-24 10:55:00,48.42,48.55,48.41,48.49,313027.0,47.6947,47.8227,47.6848,47.7636,313027.0
2023-01-24 11:00:00,48.51,48.54,48.45,48.52,267279.0,47.7833,47.8129,47.7242,47.7932,267279.0
2023-01-24 11:05:00,48.52,48.52,48.42,48.46,85009.0,47.7932,47.7932,47.6947,47.7341,85009.0
2023-01-24 11:10:00,48.47,48.5,48.35,48.41,156084.0,47.7439,47.7735,47.6257,47.6848,156084.0
2023-01-24 11:15:00,48.41,48.44,48.32,48.36,40443.0,47.6848,47.7144,47.5962,47.6356,40443.0
2023-01-24 11:20:00,48.36,48.48,48.33,48.47,35222.0,47.6356,47.7538,47.606,47.7439,35222.0
2023-01-24 11:25:00,48.44,48.55,48.43,48.54,33540.0,47.7144,47.8227,47.7045,47.8129,33540.0
2023-01-24 11:30:00,48.54,48.54,48.37,48.38,37760.0,47.8129,47.8129,47.6454,47.6553,37760.0
2023-01-24 11:35:00,48.38,48.43,48.38,48.43,14164.0,47.6553,47.7045,47.6553,47.7045,14164.0
2023-01-24 11:40:00,48.43,48.46,48.35,48.39,22601.0,47.7045,47.7341,47.6257,47.6651,22601.0
2023-01-24 11:45:00,48.38,48.44,48.37,48.42,14136.0,47.6553,47.7144,47.6454,47.6947,14136.0
2023-01-24 11:50:00,48.43,48.48,48.38,48.4,17261.0,47.7045,47.7538,47.6553,47.675,17261.0
2023-01-24 11:55:00,48.4,48.43,48.35,48.38,13323.0,47.675,47.7045,47.6257,47.6553,13323.0
2023-01-24 12:00:00,48.39,48.39,48.19,48.3,39833.0,47.6651,47.6651,47.4681,47.5765,39833.0
2023-01-24 12:05:00,48.32,48.43,48.31,48.42,43289.0,47.5962,47.7045,47.5863,47.6947,43289.0
2023-01-24 12:10:00,48.42,48.49,48.4,48.48,32158.0,47.6947,47.7636,47.675,47.7538,32158.0
2023-01-24 12:15:00,48.48,48.51,48.44,48.49,13549.0,47.7538,47.7833,47.7144,47.7636,13549.0
2023-01-24 12:20:00,48.48,48.48,48.42,48.45,20353.0,47.7538,47.7538,47.6947,47.7242,20353.0
2023-01-24 12:25:00,48.46,48.47,48.4,48.46,14543.0,47.7341,47.7439,47.675,47.7341,14543.0
2023-01-24 12:30:00,48.44,48.45,48.4,48.4,7405.0,47.7144,47.7242,47.675,47.675,7405.0
2023-01-24 12:35:00,48.39,48.44,48.36,48.4,16422.0,47.6651,47.7144,47.6356,47.675,16422.0
2023-01-24 12:40:00,48.39,48.4,48.31,48.35,10169.0,47.6651,47.675,47.5863,47.6257,10169.0
2023-01-24 12:45:00,48.34,48.39,48.32,48.37,13228.0,47.6159,47.6651,47.5962,47.6454,13228.0
2023-01-24 12:50:00,48.38,48.41,48.34,48.36,6324.0,47.6553,47.6848,47.6159,47.6356,6324.0
2023-01-24 12:55:00,48.37,48.42,48.35,48.38,11158.0,47.6454,47.6947,47.6257,47.6553,11158.0
2023-01-24 13:00:00,48.38,48.45,48.25,48.25,29499.0,47.6553,47.7242,47.5272,47.5272,29499.0
2023-01-24 13:05:00,48.28,48.39,48.25,48.36,37009.0,47.5568,47.6651,47.5272,47.6356,37009.0
2023-01-24 13:10:00,48.38,48.49,48.38,48.44,34598.0,47.6553,47.7636,47.6553,47.7144,34598.0
2023-01-24 13:15:00,48.43,48.51,48.43,48.49,21170.0,47.7045,47.7833,47.7045,47.7636,21170.0
2023-01-24 13:20:00,48.47,48.5,48.4,48.45,10984.0,47.7439,47.7735,47.675,47.7242,10984.0
2023-01-24 13:25:00,48.45,48.51,48.4,48.5,25082.0,47.7242,47.7833,47.675,47.7735,25082.0
2023-01-24 13:30:00,48.5,48.51,48.47,48.5,12203.0,47.7735,47.7833,47.7439,47.7735,12203.0
2023-01-24 13:35:00,48.5,48.52,48.47,48.52,26841.0,47.7735,47.7932,47.7439,47.7932,26841.0
2023-01-24 13:40:00,48.53,48.63,48.51,48.59,38800.0,47.803,47.9015,47.7833,47.8621,38800.0
2023-01-24 13:45:00,48.59,48.66,48.59,48.61,33717.0,47.8621,47.9311,47.8621,47.8818,33717.0
2023-01-24 13:50:00,48.6,48.62,48.57,48.59,25641.0,47.872,47.8917,47.8424,47.8621,25641.0
2023-01-24 13:55:00,48.6,48.63,48.56,48.57,15575.0,47.872,47.9015,47.8326,47.8424,15575.0
2023-01-24 14:00:00,48.56,48.57,48.37,48.4,40765.0,47.8326,47.8424,47.6454,47.675,40765.0
2023-01-24 14:05:00,48.39,48.45,48.37,48.41,44009.0,47.6651,47.7242,47.6454,47.6848,44009.0
2023-01-24 14:10:00,48.42,48.46,48.4,48.41,10538.0,47.6947,47.7341,47.675,47.6848,10538.0
2023-01-24 14:15:00,48.4,48.48,48.4,48.42,9118.0,47.675,47.7538,47.675,47.6947,9118.0
2023-01-24 14:20:00,48.42,48.46,48.41,48.44,9646.0,47.6947,47.7341,47.6848,47.7144,9646.0
2023-01-24 14:25:00,48.43,48.49,48.43,48.48,12150.0,47.7045,47.7636,47.7045,47.7538,12150.0
2023-01-24 14:30:00,48.48,48.55,48.48,48.52,14011.0,47.7538,47.8227,47.7538,47.7932,14011.0
2023-01-24 14:35:00,48.51,48.55,48.5,48.53,9443.0,47.7833,47.8227,47.7735,47.803,9443.0
2023-01-24 14:40:00,48.52,48.55,48.51,48.54,11664.0,47.7932,47.8227,47.7833,47.8129,11664.0
2023-01-24 14:45:00,48.53,48.59,48.51,48.51,23795.0,47.803,47.8621,47.7833,47.7833,23795.0
2023-01-24 14:50:00,48.52,48.57,48.48,48.56,11877.0,47.7932,47.8424,47.7538,47.8326,11877.0
2023-01-24 14:55:00,48.57,48.62,48.56,48.59,10391.0,47.8424,47.8917,47.8326,47.8621,10391.0
2023-01-24 15:00:00,48.61,48.64,48.55,48.59,8784.0,47.8818,47.9114,47.8227,47.8621,8784.0
2023-01-24 15:05:00,48.58,48.58,48.52,48.52,10270.0,47.8523,47.8523,47.7932,47.7932,10270.0
2023-01-24 15:10:00,48.52,48.57,48.48,48.49,19101.0,47.7932,47.8424,47.7538,47.7636,19101.0
2023-01-24 15:15:00,48.49,48.51,48.46,48.51,7248.0,47.7636,47.7833,47.7341,47.7833,7248.0
2023-01-24 15:20:00,48.49,48.52,48.47,48.51,19962.0,47.7636,47.7932,47.7439,47.7833,19962.0
2023-01-24 15:25:00,48.5,48.54,48.45,48.51,14490.0,47.7735,47.8129,47.7242,47.7833,14490.0
2023-01-24 15:30:00,48.5,48.5,48.37,48.37,45096.0,47.7735,47.7735,47.6454,47.6454,45096.0
2023-01-24 15:35:00,48.36,48.38,48.33,48.36,42223.0,47.6356,47.6553,47.606,47.6356,42223.0
2023-01-24 15:40:00,48.34,48.34,48.2,48.26,41231.0,47.6159,47.6159,47.478,47.5371,41231.0
2023-01-24 15:45:00,48.26,48.29,48.22,48.27,22045.0,47.5371,47.5666,47.4977,47.5469,22045.0
2023-01-24 15:50:00,48.28,48.44,48.25,48.44,59838.0,47.5568,47.7144,47.5272,47.7144,59838.0
2023-01-24 15:55:00,48.45,48.53,48.42,48.42,78771.0,47.7242,47.803,47.6947,47.6947,78771.0
2023-01-25 09:30:00,47.38,47.41,47.21,47.32,194520.0,46.6703,46.6998,46.5028,46.6112,194520.0
2023-01-25 09:35:00,47.31,47.42,47.25,47.41,82474.0,46.6013,46.7097,46.5422,46.6998,82474.0
2023-01-25 09:40:00,47.39,47.55,47.37,47.43,59035.0,46.6801,46.8377,46.6604,46.7195,59035.0
2023-01-25 09:45:00,47.41,47.44,47.32,47.33,43059.0,46.6998,46.7294,46.6112,46.621,43059.0
2023-01-25 09:50:00,47.33,47.38,47.11,47.13,119151.0,46.621,46.6703,46.4043,46.424,119151.0
2023-01-25 09:55:00,47.13,47.19,46.99,47.01,88502.0,46.424,46.4831,46.2861,46.3058,88502.0
2023-01-25 10:00:00,46.98,47.12,46.96,47.09,135018.0,46.2763,46.4142,46.2566,46.3846,135018.0
2023-01-25 10:05:00,47.1,47.36,47.08,47.26,124592.0,46.3945,46.6506,46.3748,46.5521,124592.0
2023-01-25 10:10:00,47.28,47.29,47.09,47.09,49909.0,46.5718,46.5816,46.3846,46.3846,49909.0
2023-01-25 10:15:00,47.09,47.27,47.04,47.16,83016.0,46.3846,46.5619,46.3354,46.4536,83016.0
2023-01-25 10:20:00,47.15,47.17,47.02,47.03,62614.0,46.4437,46.4634,46.3157,46.3255,62614.0
2023-01-25 10:25:00,47.06,47.15,47.05,47.12,28182.0,46.3551,46.4437,46.3452,46.4142,28182.0
2023-01-25 10:30:00,47.16,47.25,46.93,46.97,105992.0,46.4536,46.5422,46.227,46.2664,105992.0
2023-01-25 10:35:00,46.97,47.09,46.82,46.85,60526.0,46.2664,46.3846,46.1187,46.1482,60526.0
2023-01-25 10:40:00,46.84,47.02,46.81,46.99,54756.0,46.1384,46.3157,46.1088,46.2861,54756.0
2023-01-25 10:45:00,46.98,47.1,46.95,46.98,38387.0,46.2763,46.3945,46.2467,46.2763,38387.0
2023-01-25 10:50:00,46.98,46.99,46.88,46.98,33816.0,46.2763,46.2861,46.1778,46.2763,33816.0
2023-01-25 10:55:00,46.99,47.16,46.98,47.14,72078.0,46.2861,46.4536,46.2763,46.4339,72078.0
2023-01-25 11:00:00,47.13,47.2,47.09,47.18,36495.0,46.424,46.493,46.3846,46.4733,36495.0
2023-01-25 11:05:00,47.17,47.17,47.08,47.09,34301.0,46.4634,46.4634,46.3748,46.3846,34301.0
2023-01-25 11:10:00,47.09,47.26,47.09,47.26,48504.0,46.3846,46.5521,46.3846,46.5521,48504.0
2023-01-25 11:15:00,47.26,47.42,47.2,47.4,128263.0,46.5521,46.7097,46.493,46.69,128263.0
2023-01-25 11:20:00,47.39,47.5,47.33,47.39,57016.0,46.6801,46.7885,46.621,46.6801,57016.0
2023-01-25 11:25:00,47.39,47.45,47.35,47.43,17612.0,46.6801,46.7392,46.6407,46.7195,17612.0
2023-01-25 11:30:00,47.44,47.47,47.4,47.47,14098.0,46.7294,46.7589,46.69,46.7589,14098.0
2023-01-25 11:35:00,47.47,47.54,47.41,47.49,28994.0,46.7589,46.8279,46.6998,46.7786,28994.0
2023-01-25 11:40:00,47.49,47.53,47.42,47.44,31746.0,46.7786,46.818,46.7097,46.7294,31746.0
2023-01-25 11:45:00,47.45,47.51,47.42,47.51,22102.0,46.7392,46.7983,46.7097,46.7983,22102.0
2023-01-25 11:50:00,47.52,47.78,47.49,47.72,70591.0,46.8082,47.0643,46.7786,47.0052,70591.0
2023-01-25 11:55:00,47.73,47.82,47.67,47.69,56552.0,47.015,47.1037,46.9559,46.9756,56552.0
2023-01-25 12:00:00,47.7,47.75,47.65,47.65,37133.0,46.9855,47.0347,46.9362,46.9362,37133.0
2023-01-25 12:05:00,47.64,47.7,47.6,47.66,72699.0,46.9264,46.9855,46.887,46.9461,72699.0
2023-01-25 12:10:00,47.66,47.68,47.6,47.65,17767.0,46.9461,46.9658,46.887,46.9362,17767.0
2023-01-25 12:15:00,47.68,47.71,47.64,47.65,71595.0,46.9658,46.9953,46.9264,46.9362,71595.0
2023-01-25 12:20:00,47.65,47.66,47.57,47.59,38778.0,46.9362,46.9461,46.8574,46.8771,38778.0
2023-01-25 12:25:00,47.59,47.61,47.53,47.56,17500.0,46.8771,46.8968,46.818,46.8476,17500.0
2023-01-25 12:30:00,47.57,47.63,47.56,47.57,7823.0,46.8574,46.9165,46.8476,46.8574,7823.0
2023-01-25 12:35:00,47.58,47.66,47.58,47.65,12960.0,46.8673,46.9461,46.8673,46.9362,12960.0
2023-01-25 12:40:00,47.64,47.74,47.64,47.69,23250.0,46.9264,47.0249,46.9264,46.9756,23250.0
2023-01-25 12:45:00,47.67,47.71,47.66,47.7,21877.0,46.9559,46.9953,46.9461,46.9855,21877.0
2023-01-25 12:50:00,47.71,47.75,47.7,47.71,19147.0,46.9953,47.0347,46.9855,46.9953,19147.0
2023-01-25 12:55:00,47.71,47.71,47.65,47.69,10232.0,46.9953,46.9953,46.9362,46.9756,10232.0
2023-01-25 13:00:00,47.69,47.88,47.67,47.75,56797.0,46.9756,47.1628,46.9559,47.0347,56797.0
2023-01-25 13:05:00,47.76,47.86,47.76,47.83,41893.0,47.0446,47.1431,47.0446,47.1135,41893.0
2023-01-25 13:10:00,47.84,47.96,47.83,47.92,89710.0,47.1234,47.2416,47.1135,47.2022,89710.0
2023-01-25 13:15:00,47.93,47.97,47.92,47.94,25599.0,47.212,47.2514,47.2022,47.2219,25599.0
2023-01-25 13:20:00,47.95,48.03,47.94,48.0,51069.0,47.2317,47.3105,47.2219,47.281,51069.0
2023-01-25 13:25:00,48.01,48.09,48.0,48.09,20129.0,47.2908,47.3696,47.281,47.3696,20129.0
2023-01-25 13:30:00,48.09,48.11,47.98,48.01,102885.0,47.3696,47.3893,47.2613,47.2908,102885.0
2023-01-25 13:35:00,48.0,48.07,47.99,48.03,42000.0,47.281,47.3499,47.2711,47.3105,42000.0
2023-01-25 13:40:00,48.03,48.08,48.02,48.03,24957.0,47.3105,47.3598,47.3007,47.3105,24957.0
2023-01-25 13:45:00,48.06,48.2,48.06,48.18,51695.0,47.3401,47.478,47.3401,47.4583,51695.0
2023-01-25 13:50:00,48.17,48.2,48.1,48.1,30083.0,47.4484,47.478,47.3795,47.3795,30083.0
2023-01-25 13:55:00,48.12,48.13,48.06,48.12,20983.0,47.3992,47.409,47.3401,47.3992,20983.0
2023-01-25 14:00:00,48.13,48.16,48.05,48.09,15262.0,47.409,47.4386,47.3302,47.3696,15262.0
2023-01-25 14:05:00,48.08,48.17,48.08,48.13,46700.0,47.3598,47.4484,47.3598,47.409,46700.0
2023-01-25 14:10:00,48.13,48.38,48.13,48.26,121953.0,47.409,47.6553,47.409,47.5371,121953.0
2023-01-25 14:15:00,48.27,48.42,48.27,48.4,130983.0,47.5469,47.6947,47.5469,47.675,130983.0
2023-01-25 14:20:00,48.4,48.41,48.25,48.26,68642.0,47.675,47.6848,47.5272,47.5371,68642.0
2023-01-25 14:25:00,48.26,48.27,48.13,48.2,145114.0,47.5371,47.5469,47.409,47.478,145114.0
2023-01-25 14:30:00,48.21,48.23,48.08,48.09,29226.0,47.4878,47.5075,47.3598,47.3696,29226.0
2023-01-25 14:35:00,48.09,48.15,48.08,48.15,19398.0,47.3696,47.4287,47.3598,47.4287,19398.0
2023-01-25 14:40:00,48.15,48.24,48.15,48.22,24134.0,47.4287,47.5174,47.4287,47.4977,24134.0
2023-01-25 14:45:00,48.22,48.27,48.17,48.24,21116.0,47.4977,47.5469,47.4484,47.5174,21116.0
2023-01-25 14:50:00,48.23,48.33,48.22,48.3,109296.0,47.5075,47.606,47.4977,47.5765,109296.0
2023-01-25 14:55:00,48.3,48.38,48.29,48.33,198081.0,47.5765,47.6553,47.5666,47.606,198081.0
2023-01-25 15:00:00,48.33,48.47,48.32,48.47,163869.0,47.606,47.7439,47.5962,47.7439,163869.0
2023-01-25 15:05:00,48.46,48.52,48.44,48.5,37490.0,47.7341,47.7932,47.7144,47.7735,37490.0
2023-01-25 15:10:00,48.5,48.53,48.36,48.4,71258.0,47.7735,47.803,47.6356,47.675,71258.0
2023-01-25 15:15:00,48.41,48.42,48.32,48.36,51193.0,47.6848,47.6947,47.5962,47.6356,51193.0
2023-01-25 15:20:00,48.36,48.36,48.28,48.28,21641.0,47.6356,47.6356,47.5568,47.5568,21641.0
2023-01-25 15:25:00,48.28,48.36,48.27,48.36,23738.0,47.5568,47.6356,47.5469,47.6356,23738.0
2023-01-25 15:30:00,48.36,48.4,48.35,48.38,34575.0,47.6356,47.675,47.6257,47.6553,34575.0
2023-01-25 15:35:00,48.37,48.43,48.26,48.39,45280.0,47.6454,47.7045,47.5371,47.6651,45280.0
2023-01-25 15:40:00,48.37,48.38,48.3,48.31,66416.0,47.6454,47.6553,47.5765,47.5863,66416.0
2023-01-25 15:45:00,48.3,48.32,48.23,48.29,42458.0,47.5765,47.5962,47.5075,47.5666,42458.0
2023-01-25 15:50:00,48.28,48.32,48.18,48.29,79692.0,47.5568,47.5962,47.4583,47.5666,79692.0
2023-01-25 15:55:00,48.28,48.46,48.28,48.46,74969.0,47.5568,47.7341,47.5568,47.7341,74969.0
2023-01-26 09:30:00,49.1,49.28,49.06,49.11,154875.0,48.3645,48.5418,48.3251,48.3744,154875.0
2023-01-26 09:35:00,49.15,49.27,49.13,49.23,95675.0,48.4138,48.532,48.3941,48.4926,95675.0
2023-01-26 09:40:00,49.25,49.32,48.93,48.98,102142.0,48.5123,48.5812,48.1971,48.2463,102142.0
2023-01-26 09:45:00,48.99,49.08,48.78,48.79,74300.0,48.2562,48.3448,48.0493,48.0591,74300.0
2023-01-26 09:50:00,48.78,48.84,48.65,48.68,88124.0,48.0493,48.1084,47.9212,47.9508,88124.0
2023-01-26 09:55:00,48.68,48.76,48.53,48.69,69256.0,47.9508,48.0296,47.803,47.9606,69256.0
2023-01-26 10:00:00,48.71,48.81,48.57,48.78,189865.0,47.9803,48.0788,47.8424,48.0493,189865.0
2023-01-26 10:05:00,48.79,48.81,48.57,48.65,59681.0,48.0591,48.0788,47.8424,47.9212,59681.0
2023-01-26 10:10:00,48.66,48.89,48.57,48.84,65868.0,47.9311,48.1577,47.8424,48.1084,65868.0
2023-01-26 10:15:00,48.85,49.0,48.84,49.0,63152.0,48.1182,48.266,48.1084,48.266,63152.0
2023-01-26 10:20:00,49.0,49.12,48.9,49.11,91160.0,48.266,48.3842,48.1675,48.3744,91160.0
2023-01-26 10:25:00,49.1,49.12,48.88,49.0,93562.0,48.3645,48.3842,48.1478,48.266,93562.0
2023-01-26 10:30:00,49.0,49.09,48.89,49.09,59661.0,48.266,48.3547,48.1577,48.3547,59661.0
2023-01-26 10:35:00,49.08,49.08,48.71,48.71,57074.0,48.3448,48.3448,47.9803,47.9803,57074.0
2023-01-26 10:40:00,48.72,48.85,48.7,48.78,29665.0,47.9902,48.1182,47.9705,48.0493,29665.0
2023-01-26 10:45:00,48.77,48.85,48.73,48.85,26994.0,48.0394,48.1182,48.0,48.1182,26994.0
2023-01-26 10:50:00,48.84,48.86,48.48,48.51,44233.0,48.1084,48.1281,47.7538,47.7833,44233.0
2023-01-26 10:55:00,48.51,48.52,48.35,48.42,240214.0,47.7833,47.7932,47.6257,47.6947,240214.0
2023-01-26 11:00:00,48.42,48.6,48.35,48.55,67469.0,47.6947,47.872,47.6257,47.8227,67469.0
2023-01-26 11:05:00,48.54,48.58,48.44,48.48,20035.0,47.8129,47.8523,47.7144,47.7538,20035.0
2023-01-26 11:10:00,48.47,48.59,48.45,48.59,55161.0,47.7439,47.8621,47.7242,47.8621,55161.0
2023-01-26 11:15:00,48.6,48.72,48.56,48.62,92193.0,47.872,47.9902,47.8326,47.8917,92193.0
2023-01-26 11:20:00,48.62,48.62,48.37,48.39,74447.0,47.8917,47.8917,47.6454,47.6651,74447.0
2023-01-26 11:25:00,48.37,48.6,48.37,48.6,42600.0,47.6454,47.872,47.6454,47.872,42600.0
2023-01-26 11:30:00,48.58,48.67,48.57,48.63,25200.0,47.8523,47.9409,47.8424,47.9015,25200.0
2023-01-26 11:35:00,48.64,48.71,48.55,48.6,35629.0,47.9114,47.9803,47.8227,47.872,35629.0
2023-01-26 11:40:00,48.59,48.75,48.56,48.72,40552.0,47.8621,48.0197,47.8326,47.9902,40552.0
2023-01-26 11:45:00,48.72,48.77,48.67,48.73,32635.0,47.9902,48.0394,47.9409,48.0,32635.0
2023-01-26 11:50:00,48.75,48.76,48.67,48.7,28291.0,48.0197,48.0296,47.9409,47.9705,28291.0
2023-01-26 11:55:00,48.69,48.77,48.63,48.75,31264.0,47.9606,48.0394,47.9015,48.0197,31264.0
2023-01-26 12:00:00,48.76,48.89,48.75,48.83,61286.0,48.0296,48.1577,48.0197,48.0985,61286.0
2023-01-26 12:05:00,48.82,48.94,48.81,48.94,46714.0,48.0887,48.2069,48.0788,48.2069,46714.0
2023-01-26 12:10:00,48.94,49.01,48.92,48.93,40237.0,48.2069,48.2759,48.1872,48.1971,40237.0
2023-01-26 12:15:00,48.93,48.94,48.87,48.87,23369.0,48.1971,48.2069,48.1379,48.1379,23369.0
2023-01-26 12:20:00,48.87,48.94,48.85,48.86,19065.0,48.1379,48.2069,48.1182,48.1281,19065.0
2023-01-26 12:25:00,48.88,48.93,48.85,48.9,15673.0,48.1478,48.1971,48.1182,48.1675,15673.0
2023-01-26 12:30:00,48.88,48.98,48.88,48.97,37815.0,48.1478,48.2463,48.1478,48.2365,37815.0
2023-01-26 12:35:00,48.96,48.99,48.95,48.96,26647.0,48.2266,48.2562,48.2168,48.2266,26647.0
2023-01-26 12:40:00,48.96,49.01,48.85,48.86,72088.0,48.2266,48.2759,48.1182,48.1281,72088.0
2023-01-26 12:45:00,48.87,48.91,48.74,48.79,74606.0,48.1379,48.1774,48.0099,48.0591,74606.0
2023-01-26 12:50:00,48.81,48.97,48.81,48.95,108219.0,48.0788,48.2365,48.0788,48.2168,108219.0
2023-01-26 12:55:00,48.95,48.96,48.85,48.87,7595.0,48.2168,48.2266,48.1182,48.1379,7595.0
2023-01-26 13:00:00,48.88,48.95,48.85,48.91,38004.0,48.1478,48.2168,48.1182,48.1774,38004.0
2023-01-26 13:05:00,48.91,48.91,48.72,48.79,18805.0,48.1774,48.1774,47.9902,48.0591,18805.0
2023-01-26 13:10:00,48.81,48.88,48.8,48.86,23926.0,48.0788,48.1478,48.069,48.1281,23926.0
2023-01-26 13:15:00,48.84,48.87,48.81,48.81,11667.0,48.1084,48.1379,48.0788,48.0788,11667.0
2023-01-26 13:20:00,48.8,48.89,48.78,48.89,19431.0,48.069,48.1577,48.0493,48.1577,19431.0
2023-01-26 13:25:00,48.9,48.92,48.89,48.89,8212.0,48.1675,48.1872,48.1577,48.1577,8212.0
2023-01-26 13:30:00,48.91,48.99,48.9,48.96,24953.0,48.1774,48.2562,48.1675,48.2266,24953.0
2023-01-26 13:35:00,48.93,49.1,48.93,49.1,31273.0,48.1971,48.3645,48.1971,48.3645,31273.0
2023-01-26 13:40:00,49.09,49.15,49.07,49.09,75009.0,48.3547,48.4138,48.335,48.3547,75009.0
2023-01-26 13:45:00,49.1,49.19,49.1,49.11,40152.0,48.3645,48.4532,48.3645,48.3744,40152.0
2023-01-26 13:50:00,49.11,49.12,49.04,49.04,53115.0,48.3744,48.3842,48.3054,48.3054,53115.0
2023-01-26 13:55:00,49.03,49.06,49.01,49.04,12832.0,48.2956,48.3251,48.2759,48.3054,12832.0
2023-01-26 14:00:00,49.03,49.04,48.95,49.0,16311.0,48.2956,48.3054,48.2168,48.266,16311.0
2023-01-26 14:05:00,49.04,49.11,49.03,49.09,29717.0,48.3054,48.3744,48.2956,48.3547,29717.0
2023-01-26 14:10:00,49.1,49.13,49.08,49.09,9442.0,48.3645,48.3941,48.3448,48.3547,9442.0
2023-01-26 14:15:00,49.09,49.13,49.03,49.13,17762.0,48.3547,48.3941,48.2956,48.3941,17762.0
2023-01-26 14:20:00,49.12,49.19,49.11,49.15,13622.0,48.3842,48.4532,48.3744,48.4138,13622.0
2023-01-26 14:25:00,49.15,49.15,49.01,49.07,29089.0,48.4138,48.4138,48.2759,48.335,29089.0
2023-01-26 14:30:00,49.09,49.15,49.08,49.14,17206.0,48.3547,48.4138,48.3448,48.4039,17206.0
2023-01-26 14:35:00,49.15,49.19,49.12,49.12,8528.0,48.4138,48.4532,48.3842,48.3842,8528.0
2023-01-26 14:40:00,49.12,49.23,49.12,49.18,16939.0,48.3842,48.4926,48.3842,48.4433,16939.0
2023-01-26 14:45:00,49.2,49.23,49.17,49.17,18409.0,48.463,48.4926,48.4335,48.4335,18409.0
2023-01-26 14:50:00,49.15,49.15,49.07,49.09,11837.0,48.4138,48.4138,48.335,48.3547,11837.0
2023-01-26 14:55:00,49.11,49.19,49.1,49.18,18187.0,48.3744,48.4532,48.3645,48.4433,18187.0
2023-01-26 15:00:00,49.17,49.24,49.15,49.21,31034.0,48.4335,48.5024,48.4138,48.4729,31034.0
2023-01-26 15:05:00,49.2,49.21,49.1,49.17,12658.0,48.463,48.4729,48.3645,48.4335,12658.0
2023-01-26 15:10:00,49.17,49.22,49.15,49.2,11298.0,48.4335,48.4827,48.4138,48.463,11298.0
2023-01-26 15:15:00,49.2,49.27,49.2,49.27,33996.0,48.463,48.532,48.463,48.532,33996.0
2023-01-26 15:20:00,49.27,49.3,49.21,49.3,20383.0,48.532,48.5615,48.4729,48.5615,20383.0
2023-01-26 15:25:00,49.29,49.36,49.28,49.29,66591.0,48.5517,48.6206,48.5418,48.5517,66591.0
2023-01-26 15:30:00,49.27,49.34,49.25,49.28,53257.0,48.532,48.6009,48.5123,48.5418,53257.0
2023-01-26 15:35:00,49.29,49.33,49.24,49.27,58215.0,48.5517,48.5911,48.5024,48.532,58215.0
2023-01-26 15:40:00,49.27,49.3,49.24,49.26,31951.0,48.532,48.5615,48.5024,48.5221,31951.0
2023-01-26 15:45:00,49.24,49.29,49.19,49.27,39186.0,48.5024,48.5517,48.4532,48.532,39186.0
2023-01-26 15:50:00,49.27,49.38,49.27,49.32,100420.0,48.532,48.6403,48.532,48.5812,100420.0
2023-01-26 15:55:00,49.33,49.53,49.33,49.48,155039.0,48.5911,48.7881,48.5911,48.7388,155039.0
2023-01-27 09:30:00,49.23,49.36,49.17,49.27,215892.0,48.4926,48.6206,48.4335,48.532,215892.0
2023-01-27 09:35:00,49.27,49.38,49.25,49.3,49460.0,48.532,48.6403,48.5123,48.5615,49460.0
2023-01-27 09:40:00,49.32,49.42,49.26,49.37,32791.0,48.5812,48.6797,48.5221,48.6305,32791.0
2023-01-27 09:45:00,49.4,49.61,49.4,49.53,70862.0,48.66,48.8669,48.66,48.7881,70862.0
2023-01-27 09:50:00,49.55,49.67,49.55,49.64,102138.0,48.8078,48.926,48.8078,48.8964,102138.0
2023-01-27 09:55:00,49.66,49.66,49.5,49.54,37195.0,48.9161,48.9161,48.7585,48.7979,37195.0
2023-01-27 10:00:00,49.56,49.74,49.42,49.74,97866.0,48.8176,48.9949,48.6797,48.9949,97866.0
2023-01-27 10:05:00,49.73,49.91,49.71,49.83,74064.0,48.9851,49.1624,48.9654,49.0836,74064.0
2023-01-27 10:10:00,49.84,49.95,49.79,49.8,53562.0,49.0934,49.2018,49.0442,49.054,53562.0
2023-01-27 10:15:00,49.81,49.84,49.74,49.78,40662.0,49.0639,49.0934,48.9949,49.0343,40662.0
2023-01-27 10:20:00,49.78,49.79,49.6,49.67,91372.0,49.0343,49.0442,48.857,48.926,91372.0
2023-01-27 10:25:00,49.67,49.72,49.57,49.72,55590.0,48.926,48.9752,48.8275,48.9752,55590.0
2023-01-27 10:30:00,49.72,49.74,49.56,49.59,46606.0,48.9752,48.9949,48.8176,48.8472,46606.0
2023-01-27 10:35:00,49.56,49.7,49.54,49.66,54500.0,48.8176,48.9555,48.7979,48.9161,54500.0
2023-01-27 10:40:00,49.64,49.69,49.56,49.6,38479.0,48.8964,48.9457,48.8176,48.857,38479.0
2023-01-27 10:45:00,49.6,49.6,49.33,49.38,222372.0,48.857,48.857,48.5911,48.6403,222372.0
2023-01-27 10:50:00,49.38,49.39,49.26,49.27,56418.0,48.6403,48.6502,48.5221,48.532,56418.0
2023-01-27 10:55:00,49.26,49.37,49.2,49.34,69768.0,48.5221,48.6305,48.463,48.6009,69768.0
2023-01-27 11:00:00,49.32,49.36,49.28,49.34,36632.0,48.5812,48.6206,48.5418,48.6009,36632.0
2023-01-27 11:05:00,49.33,49.42,49.25,49.33,53785.0,48.5911,48.6797,48.5123,48.5911,53785.0
2023-01-27 11:10:00,49.33,49.36,49.28,49.31,14005.0,48.5911,48.6206,48.5418,48.5714,14005.0
2023-01-27 11:15:00,49.31,49.49,49.29,49.46,87255.0,48.5714,48.7487,48.5517,48.7191,87255.0
2023-01-27 11:20:00,49.46,49.55,49.45,49.54,24660.0,48.7191,48.8078,48.7093,48.7979,24660.0
2023-01-27 11:25:00,49.55,49.58,49.48,49.54,27975.0,48.8078,48.8373,48.7388,48.7979,27975.0
2023-01-27 11:30:00,49.55,49.72,49.53,49.72,71785.0,48.8078,48.9752,48.7881,48.9752,71785.0
2023-01-27 11:35:00,49.72,49.75,49.64,49.66,34119.0,48.9752,49.0048,48.8964,48.9161,34119.0
2023-01-27 11:40:00,49.66,49.79,49.66,49.77,57915.0,48.9161,49.0442,48.9161,49.0245,57915.0
2023-01-27 11:45:00,49.77,49.81,49.71,49.78,29323.0,49.0245,49.0639,48.9654,49.0343,29323.0
2023-01-27 11:50:00,49.77,49.81,49.75,49.75,22867.0,49.0245,49.0639,49.0048,49.0048,22867.0
2023-01-27 11:55:00,49.75,49.82,49.74,49.76,15820.0,49.0048,49.0737,48.9949,49.0146,15820.0
2023-01-27 12:00:00,49.77,49.79,49.68,49.68,39467.0,49.0245,49.0442,48.9358,48.9358,39467.0
2023-01-27 12:05:00,49.7,49.78,49.69,49.73,28634.0,48.9555,49.0343,48.9457,48.9851,28634.0
2023-01-27 12:10:00,49.74,49.81,49.7,49.81,56023.0,48.9949,49.0639,48.9555,49.0639,56023.0
2023-01-27 12:15:00,49.8,49.93,49.8,49.91,157009.0,49.054,49.1821,49.054,49.1624,157009.0
2023-01-27 12:20:00,49.91,49.92,49.86,49.87,80033.0,49.1624,49.1722,49.1131,49.123,80033.0
2023-01-27 12:25:00,49.89,49.9,49.75,49.79,72645.0,49.1427,49.1525,49.0048,49.0442,72645.0
2023-01-27 12:30:00,49.78,49.88,49.76,49.87,26302.0,49.0343,49.1328,49.0146,49.123,26302.0
2023-01-27 12:35:00,49.88,49.96,49.87,49.95,51930.0,49.1328,49.2116,49.123,49.2018,51930.0
2023-01-27 12:40:00,49.97,49.98,49.87,49.88,60251.0,49.2215,49.2313,49.123,49.1328,60251.0
2023-01-27 12:45:00,49.88,49.95,49.86,49.94,50385.0,49.1328,49.2018,49.1131,49.1919,50385.0
2023-01-27 12:50:00,49.93,49.98,49.91,49.94,49960.0,49.1821,49.2313,49.1624,49.1919,49960.0
2023-01-27 12:55:00,49.93,49.95,49.89,49.9,35519.0,49.1821,49.2018,49.1427,49.1525,35519.0
2023-01-27 13:00:00,49.91,49.95,49.8,49.84,92969.0,49.1624,49.2018,49.054,49.0934,92969.0
2023-01-27 13:05:00,49.84,49.86,49.81,49.83,40833.0,49.0934,49.1131,49.0639,49.0836,40833.0
2023-01-27 13:10:00,49.82,49.83,49.78,49.82,61041.0,49.0737,49.0836,49.0343,49.0737,61041.0
2023-01-27 13:15:00,49.82,49.82,49.71,49.78,111145.0,49.0737,49.0737,48.9654,49.0343,111145.0
2023-01-27 13:20:00,49.78,49.81,49.76,49.79,69320.0,49.0343,49.0639,49.0146,49.0442,69320.0
2023-01-27 13:25:00,49.79,49.83,49.76,49.81,25546.0,49.0442,49.0836,49.0146,49.0639,25546.0
2023-01-27 13:30:00,49.81,49.88,49.81,49.88,39582.0,49.0639,49.1328,49.0639,49.1328,39582.0
2023-01-27 13:35:00,49.86,49.93,49.86,49.92,69949.0,49.1131,49.1821,49.1131,49.1722,69949.0
2023-01-27 13:40:00,49.92,49.92,49.8,49.87,18883.0,49.1722,49.1722,49.054,49.123,18883.0
2023-01-27 13:45:00,49.86,49.9,49.85,49.9,10048.0,49.1131,49.1525,49.1033,49.1525,10048.0
2023-01-27 13:50:00,49.9,49.9,49.84,49.85,13895.0,49.1525,49.1525,49.0934,49.1033,13895.0
2023-01-27 13:55:00,49.86,49.91,49.84,49.9,27920.0,49.1131,49.1624,49.0934,49.1525,27920.0
2023-01-27 14:00:00,49.91,50.01,49.9,49.94,77858.0,49.1624,49.2609,49.1525,49.1919,77858.0
2023-01-27 14:05:00,49.94,49.96,49.85,49.91,59219.0,49.1919,49.2116,49.1033,49.1624,59219.0
2023-01-27 14:10:00,49.9,49.97,49.9,49.97,11037.0,49.1525,49.2215,49.1525,49.2215,11037.0
2023-01-27 14:15:00,49.97,50.06,49.97,50.06,47363.0,49.2215,49.3101,49.2215,49.3101,47363.0
2023-01-27 14:20:00,50.05,50.07,50.02,50.06,12127.0,49.3003,49.32,49.2707,49.3101,12127.0
2023-01-27 14:25:00,50.06,50.08,50.04,50.06,34138.0,49.3101,49.3298,49.2904,49.3101,34138.0
2023-01-27 14:30:00,50.06,50.09,50.02,50.02,16336.0,49.3101,49.3397,49.2707,49.2707,16336.0
2023-01-27 14:35:00,50.03,50.09,50.02,50.09,38083.0,49.2806,49.3397,49.2707,49.3397,38083.0
2023-01-27 14:40:00,50.08,50.11,50.05,50.08,64669.0,49.3298,49.3594,49.3003,49.3298,64669.0
2023-01-27 14:45:00,50.07,50.17,50.05,50.16,80530.0,49.32,49.4185,49.3003,49.4086,80530.0
2023-01-27 14:50:00,50.16,50.17,50.1,50.15,49538.0,49.4086,49.4185,49.3495,49.3988,49538.0
2023-01-27 14:55:00,50.15,50.17,50.12,50.14,65283.0,49.3988,49.4185,49.3692,49.3889,65283.0
2023-01-27 15:00:00,50.15,50.2,50.15,50.2,28129.0,49.3988,49.448,49.3988,49.448,28129.0
2023-01-27 15:05:00,50.2,50.31,50.19,50.29,81948.0,49.448,49.5564,49.4382,49.5367,81948.0
2023-01-27 15:10:00,50.28,50.31,50.14,50.14,41676.0,49.5268,49.5564,49.3889,49.3889,41676.0
2023-01-27 15:15:00,50.15,50.17,50.09,50.16,72074.0,49.3988,49.4185,49.3397,49.4086,72074.0
2023-01-27 15:20:00,50.17,50.18,50.05,50.16,59216.0,49.4185,49.4283,49.3003,49.4086,59216.0
2023-01-27 15:25:00,50.15,50.18,50.1,50.18,46889.0,49.3988,49.4283,49.3495,49.4283,46889.0
2023-01-27 15:30:00,50.19,50.24,50.14,50.24,33379.0,49.4382,49.4874,49.3889,49.4874,33379.0
2023-01-27 15:35:00,50.23,50.25,50.14,50.15,88699.0,49.4776,49.4973,49.3889,49.3988,88699.0
2023-01-27 15:40:00,50.16,50.21,50.09,50.1,34569.0,49.4086,49.4579,49.3397,49.3495,34569.0
2023-01-27 15:45:00,50.11,50.11,49.94,49.95,79660.0,49.3594,49.3594,49.1919,49.2018,79660.0
2023-01-27 15:50:00,49.97,49.98,49.72,49.82,173872.0,49.2215,49.2313,48.9752,49.0737,173872.0
2023-01-27 15:55:00,49.82,49.83,49.69,49.72,380750.0,49.0737,49.0836,48.9457,48.9752,380750.0
2023-01-30 09:30:00,48.98,49.18,48.97,49.09,121253.0,48.2463,48.4433,48.2365,48.3547,121253.0
2023-01-30 09:35:00,49.1,49.25,49.05,49.23,88016.0,48.3645,48.5123,48.3153,48.4926,88016.0
2023-01-30 09:40:00,49.24,49.25,49.1,49.18,71176.0,48.5024,48.5123,48.3645,48.4433,71176.0
2023-01-30 09:45:00,49.21,49.43,49.2,49.36,74106.0,48.4729,48.6896,48.463,48.6206,74106.0
2023-01-30 09:50:00,49.36,49.43,49.14,49.17,55525.0,48.6206,48.6896,48.4039,48.4335,55525.0
2023-01-30 09:55:00,49.17,49.42,49.12,49.37,36256.0,48.4335,48.6797,48.3842,48.6305,36256.0
2023-01-30 10:00:00,49.37,49.5,49.34,49.5,51833.0,48.6305,48.7585,48.6009,48.7585,51833.0
2023-01-30 10:05:00,49.54,49.57,49.45,49.51,53057.0,48.7979,48.8275,48.7093,48.7684,53057.0
2023-01-30 10:10:00,49.51,49.51,49.36,49.43,52814.0,48.7684,48.7684,48.6206,48.6896,52814.0
2023-01-30 10:15:00,49.44,49.46,49.3,49.32,39433.0,48.6994,48.7191,48.5615,48.5812,39433.0
2023-01-30 10:20:00,49.31,49.36,49.2,49.21,36788.0,48.5714,48.6206,48.463,48.4729,36788.0
2023-01-30 10:25:00,49.22,49.27,49.1,49.26,35787.0,48.4827,48.532,48.3645,48.5221,35787.0
2023-01-30 10:30:00,49.26,49.26,49.07,49.12,44775.0,48.5221,48.5221,48.335,48.3842,44775.0
2023-01-30 10:35:00,49.11,49.14,48.97,49.0,24458.0,48.3744,48.4039,48.2365,48.266,24458.0
2023-01-30 10:40:00,49.0,49.03,48.86,48.9,65251.0,48.266,48.2956,48.1281,48.1675,65251.0
2023-01-30 10:45:00,48.89,48.94,48.77,48.93,111627.0,48.1577,48.2069,48.0394,48.1971,111627.0
2023-01-30 10:50:00,48.92,49.01,48.83,48.9,31781.0,48.1872,48.2759,48.0985,48.1675,31781.0
2023-01-30 10:55:00,48.91,49.07,48.88,49.04,41375.0,48.1774,48.335,48.1478,48.3054,41375.0
2023-01-30 11:00:00,49.03,49.07,48.99,49.02,26290.0,48.2956,48.335,48.2562,48.2857,26290.0
2023-01-30 11:05:00,49.01,49.05,48.96,49.02,20710.0,48.2759,48.3153,48.2266,48.2857,20710.0
2023-01-30 11:10:00,49.03,49.21,49.02,49.15,47137.0,48.2956,48.4729,48.2857,48.4138,47137.0
2023-01-30 11:15:00,49.13,49.26,49.13,49.22,82530.0,48.3941,48.5221,48.3941,48.4827,82530.0
2023-01-30 11:20:00,49.21,49.22,49.04,49.08,32142.0,48.4729,48.4827,48.3054,48.3448,32142.0
2023-01-30 11:25:00,49.09,49.11,48.97,49.11,21210.0,48.3547,48.3744,48.2365,48.3744,21210.0
2023-01-30 11:30:00,49.1,49.18,49.07,49.12,16177.0,48.3645,48.4433,48.335,48.3842,16177.0
2023-01-30 11:35:00,49.1,49.12,49.01,49.02,12752.0,48.3645,48.3842,48.2759,48.2857,12752.0
2023-01-30 11:40:00,49.02,49.06,48.97,49.0,15489.0,48.2857,48.3251,48.2365,48.266,15489.0
2023-01-30 11:45:00,48.98,49.05,48.89,48.94,19435.0,48.2463,48.3153,48.1577,48.2069,19435.0
2023-01-30 11:50:00,48.94,49.0,48.89,48.89,14914.0,48.2069,48.266,48.1577,48.1577,14914.0
2023-01-30 11:55:00,48.87,49.1,48.8,49.09,30796.0,48.1379,48.3645,48.069,48.3547,30796.0
2023-01-30 12:00:00,49.08,49.11,49.05,49.06,10592.0,48.3448,48.3744,48.3153,48.3251,10592.0
2023-01-30 12:05:00,49.07,49.12,49.07,49.09,12541.0,48.335,48.3842,48.335,48.3547,12541.0
2023-01-30 12:10:00,49.07,49.14,49.06,49.14,10501.0,48.335,48.4039,48.3251,48.4039,10501.0
2023-01-30 12:15:00,49.13,49.13,48.97,49.01,21751.0,48.3941,48.3941,48.2365,48.2759,21751.0
2023-01-30 12:20:00,49.0,49.03,48.94,49.0,14326.0,48.266,48.2956,48.2069,48.266,14326.0
2023-01-30 12:25:00,49.0,49.01,48.87,49.01,26331.0,48.266,48.2759,48.1379,48.2759,26331.0
2023-01-30 12:30:00,49.0,49.03,48.94,48.96,11175.0,48.266,48.2956,48.2069,48.2266,11175.0
2023-01-30 12:35:00,48.94,49.01,48.93,48.95,90062.0,48.2069,48.2759,48.1971,48.2168,90062.0
2023-01-30 12:40:00,48.94,49.02,48.93,48.94,10650.0,48.2069,48.2857,48.1971,48.2069,10650.0
2023-01-30 12:45:00,48.94,48.94,48.82,48.88,13438.0,48.2069,48.2069,48.0887,48.1478,13438.0
2023-01-30 12:50:00,48.85,48.89,48.78,48.85,12647.0,48.1182,48.1577,48.0493,48.1182,12647.0
2023-01-30 12:55:00,48.83,48.88,48.79,48.84,13752.0,48.0985,48.1478,48.0591,48.1084,13752.0
2023-01-30 13:00:00,48.82,48.82,48.72,48.8,36003.0,48.0887,48.0887,47.9902,48.069,36003.0
2023-01-30 13:05:00,48.81,48.86,48.79,48.8,19650.0,48.0788,48.1281,48.0591,48.069,19650.0
2023-01-30 13:10:00,48.83,48.87,48.83,48.84,10300.0,48.0985,48.1379,48.0985,48.1084,10300.0
2023-01-30 13:15:00,48.84,49.06,48.81,49.01,48465.0,48.1084,48.3251,48.0788,48.2759,48465.0
2023-01-30 13:20:00,49.02,49.05,48.98,49.03,27727.0,48.2857,48.3153,48.2463,48.2956,27727.0
2023-01-30 13:25:00,49.03,49.03,48.94,48.97,19434.0,48.2956,48.2956,48.2069,48.2365,19434.0
2023-01-30 13:30:00,48.95,48.95,48.82,48.87,16741.0,48.2168,48.2168,48.0887,48.1379,16741.0
2023-01-30 13:35:00,48.85,48.85,48.81,48.84,9897.0,48.1182,48.1182,48.0788,48.1084,9897.0
2023-01-30 13:40:00,48.84,48.84,48.73,48.79,12031.0,48.1084,48.1084,48.0,48.0591,12031.0
2023-01-30 13:45:00,48.78,48.83,48.73,48.83,22863.0,48.0493,48.0985,48.0,48.0985,22863.0
2023-01-30 13:50:00,48.83,48.84,48.76,48.82,12034.0,48.0985,48.1084,48.0296,48.0887,12034.0
2023-01-30 13:55:00,48.82,48.87,48.76,48.84,19342.0,48.0887,48.1379,48.0296,48.1084,19342.0
2023-01-30 14:00:00,48.85,48.9,48.82,48.9,8034.0,48.1182,48.1675,48.0887,48.1675,8034.0
2023-01-30 14:05:00,48.89,48.9,48.79,48.79,25508.0,48.1577,48.1675,48.0591,48.0591,25508.0
2023-01-30 14:10:00,48.79,48.82,48.73,48.79,7797.0,48.0591,48.0887,48.0,48.0591,7797.0
2023-01-30 14:15:00,48.75,48.76,48.69,48.74,9169.0,48.0197,48.0296,47.9606,48.0099,9169.0
2023-01-30 14:20:00,48.73,48.78,48.69,48.7,15680.0,48.0,48.0493,47.9606,47.9705,15680.0
2023-01-30 14:25:00,48.71,48.73,48.66,48.67,19160.0,47.9803,48.0,47.9311,47.9409,19160.0
2023-01-30 14:30:00,48.66,48.72,48.64,48.68,28182.0,47.9311,47.9902,47.9114,47.9508,28182.0
2023-01-30 14:35:00,48.67,48.76,48.65,48.73,26379.0,47.9409,48.0296,47.9212,48.0,26379.0
2023-01-30 14:40:00,48.71,48.71,48.62,48.67,15929.0,47.9803,47.9803,47.8917,47.9409,15929.0
2023-01-30 14:45:00,48.69,48.7,48.58,48.59,22558.0,47.9606,47.9705,47.8523,47.8621,22558.0
2023-01-30 14:50:00,48.58,48.6,48.54,48.59,38712.0,47.8523,47.872,47.8129,47.8621,38712.0
2023-01-30 14:55:00,48.59,48.66,48.54,48.63,14105.0,47.8621,47.9311,47.8129,47.9015,14105.0
2023-01-30 15:00:00,48.63,48.75,48.61,48.72,35422.0,47.9015,48.0197,47.8818,47.9902,35422.0
2023-01-30 15:05:00,48.71,48.71,48.55,48.6,16237.0,47.9803,47.9803,47.8227,47.872,16237.0
2023-01-30 15:10:00,48.58,48.65,48.54,48.54,47764.0,47.8523,47.9212,47.8129,47.8129,47764.0
2023-01-30 15:15:00,48.54,48.55,48.48,48.55,57912.0,47.8129,47.8227,47.7538,47.8227,57912.0
2023-01-30 15:20:00,48.55,48.57,48.46,48.47,81115.0,47.8227,47.8424,47.7341,47.7439,81115.0
2023-01-30 15:25:00,48.48,48.51,48.45,48.48,57628.0,47.7538,47.7833,47.7242,47.7538,57628.0
2023-01-30 15:30:00,48.47,48.61,48.43,48.58,118508.0,47.7439,47.8818,47.7045,47.8523,118508.0
2023-01-30 15:35:00,48.58,48.69,48.58,48.66,56251.0,47.8523,47.9606,47.8523,47.9311,56251.0
2023-01-30 15:40:00,48.67,48.69,48.58,48.61,40303.0,47.9409,47.9606,47.8523,47.8818,40303.0
2023-01-30 15:45:00,48.6,48.64,48.5,48.55,130390.0,47.872,47.9114,47.7735,47.8227,130390.0
2023-01-30 15:50:00,48.55,48.64,48.46,48.48,124456.0,47.8227,47.9114,47.7341,47.7538,124456.0
2023-01-30 15:55:00,48.48,48.49,48.38,48.46,119230.0,47.7538,47.7636,47.6553,47.7341,119230.0
2023-01-31 09:30:00,48.56,48.78,48.55,48.71,85684.0,47.8326,48.0493,47.8227,47.9803,85684.0
2023-01-31 09:35:00,48.72,48.72,48.55,48.6,79755.0,47.9902,47.9902,47.8227,47.872,79755.0
2023-01-31 09:40:00,48.62,48.78,48.52,48.65,96544.0,47.8917,48.0493,47.7932,47.9212,96544.0
2023-01-31 09:45:00,48.65,48.84,48.55,48.8,63536.0,47.9212,48.1084,47.8227,48.069,63536.0
2023-01-31 09:50:00,48.81,48.86,48.69,48.77,41933.0,48.0788,48.1281,47.9606,48.0394,41933.0
2023-01-31 09:55:00,48.75,48.85,48.58,48.59,29345.0,48.0197,48.1182,47.8523,47.8621,29345.0
2023-01-31 10:00:00,48.6,48.71,48.53,48.58,40884.0,47.872,47.9803,47.803,47.8523,40884.0
2023-01-31 10:05:00,48.62,48.83,48.5,48.54,50676.0,47.8917,48.0985,47.7735,47.8129,50676.0
2023-01-31 10:10:00,48.53,48.8,48.5,48.8,59153.0,47.803,48.069,47.7735,48.069,59153.0
2023-01-31 10:15:00,48.81,48.88,48.77,48.86,31416.0,48.0788,48.1478,48.0394,48.1281,31416.0
2023-01-31 10:20:00,48.89,48.92,48.78,48.84,45196.0,48.1577,48.1872,48.0493,48.1084,45196.0
2023-01-31 10:25:00,48.86,48.97,48.74,48.95,62338.0,48.1281,48.2365,48.0099,48.2168,62338.0
2023-01-31 10:30:00,48.98,49.02,48.93,48.97,52894.0,48.2463,48.2857,48.1971,48.2365,52894.0
2023-01-31 10:35:00,48.97,49.0,48.91,48.92,25911.0,48.2365,48.266,48.1774,48.1872,25911.0
2023-01-31 10:40:00,48.91,49.01,48.89,48.99,27264.0,48.1774,48.2759,48.1577,48.2562,27264.0
2023-01-31 10:45:00,49.01,49.05,48.98,49.0,19801.0,48.2759,48.3153,48.2463,48.266,19801.0
2023-01-31 10:50:00,49.02,49.12,48.91,48.97,51726.0,48.2857,48.3842,48.1774,48.2365,51726.0
2023-01-31 10:55:00,48.96,49.01,48.95,49.0,23475.0,48.2266,48.2759,48.2168,48.266,23475.0
2023-01-31 11:00:00,49.02,49.14,49.01,49.09,40689.0,48.2857,48.4039,48.2759,48.3547,40689.0
2023-01-31 11:05:00,49.1,49.11,49.04,49.07,22730.0,48.3645,48.3744,48.3054,48.335,22730.0
2023-01-31 11:10:00,49.06,49.06,48.97,49.01,23345.0,48.3251,48.3251,48.2365,48.2759,23345.0
2023-01-31 11:15:00,49.01,49.05,48.97,49.01,23222.0,48.2759,48.3153,48.2365,48.2759,23222.0
2023-01-31 11:20:00,49.02,49.09,48.98,49.04,33782.0,48.2857,48.3547,48.2463,48.3054,33782.0
2023-01-31 11:25:00,49.04,49.09,48.99,49.07,14018.0,48.3054,48.3547,48.2562,48.335,14018.0
2023-01-31 11:30:00,49.08,49.13,49.04,49.07,18081.0,48.3448,48.3941,48.3054,48.335,18081.0
2023-01-31 11:35:00,49.07,49.16,49.05,49.07,32225.0,48.335,48.4236,48.3153,48.335,32225.0
2023-01-31 11:40:00,49.09,49.13,49.03,49.03,5835.0,48.3547,48.3941,48.2956,48.2956,5835.0
2023-01-31 11:45:00,49.04,49.07,48.97,49.01,10273.0,48.3054,48.335,48.2365,48.2759,10273.0
2023-01-31 11:50:00,49.01,49.09,48.97,49.08,14458.0,48.2759,48.3547,48.2365,48.3448,14458.0
2023-01-31 11:55:00,49.07,49.12,49.04,49.04,7230.0,48.335,48.3842,48.3054,48.3054,7230.0
2023-01-31 12:00:00,49.05,49.06,48.92,48.97,22939.0,48.3153,48.3251,48.1872,48.2365,22939.0
2023-01-31 12:05:00,49.0,49.04,48.96,49.03,12839.0,48.266,48.3054,48.2266,48.2956,12839.0
2023-01-31 12:10:00,49.03,49.05,48.95,48.98,23482.0,48.2956,48.3153,48.2168,48.2463,23482.0
2023-01-31 12:15:00,49.02,49.19,49.01,49.15,28469.0,48.2857,48.4532,48.2759,48.4138,28469.0
2023-01-31 12:20:00,49.16,49.17,49.07,49.12,10763.0,48.4236,48.4335,48.335,48.3842,10763.0
2023-01-31 12:25:00,49.12,49.15,49.11,49.15,5660.0,48.3842,48.4138,48.3744,48.4138,5660.0
2023-01-31 12:30:00,49.14,49.15,49.1,49.14,8302.0,48.4039,48.4138,48.3645,48.4039,8302.0
2023-01-31 12:35:00,49.14,49.21,49.12,49.19,25938.0,48.4039,48.4729,48.3842,48.4532,25938.0
2023-01-31 12:40:00,49.2,49.25,49.18,49.22,14995.0,48.463,48.5123,48.4433,48.4827,14995.0
2023-01-31 12:45:00,49.23,49.24,49.19,49.21,8976.0,48.4926,48.5024,48.4532,48.4729,8976.0
2023-01-31 12:50:00,49.22,49.24,49.16,49.24,22286.0,48.4827,48.5024,48.4236,48.5024,22286.0
2023-01-31 12:55:00,49.23,49.24,49.17,49.18,16846.0,48.4926,48.5024,48.4335,48.4433,16846.0
2023-01-31 13:00:00,49.21,49.23,49.18,49.22,147806.0,48.4729,48.4926,48.4433,48.4827,147806.0
2023-01-31 13:05:00,49.22,49.24,49.2,49.21,6535.0,48.4827,48.5024,48.463,48.4729,6535.0
2023-01-31 13:10:00,49.18,49.24,49.16,49.21,10268.0,48.4433,48.5024,48.4236,48.4729,10268.0
2023-01-31 13:15:00,49.21,49.21,49.16,49.19,11961.0,48.4729,48.4729,48.4236,48.4532,11961.0
2023-01-31 13:20:00,49.19,49.21,49.11,49.12,14844.0,48.4532,48.4729,48.3744,48.3842,14844.0
2023-01-31 13:25:00,49.12,49.21,49.11,49.19,16668.0,48.3842,48.4729,48.3744,48.4532,16668.0
2023-01-31 13:30:00,49.21,49.22,49.18,49.19,2814.0,48.4729,48.4827,48.4433,48.4532,2814.0
2023-01-31 13:35:00,49.19,49.19,49.16,49.18,7242.0,48.4532,48.4532,48.4236,48.4433,7242.0
2023-01-31 13:40:00,49.19,49.24,49.18,49.21,12464.0,48.4532,48.5024,48.4433,48.4729,12464.0
2023-01-31 13:45:00,49.21,49.32,49.21,49.31,50734.0,48.4729,48.5812,48.4729,48.5714,50734.0
2023-01-31 13:50:00,49.32,49.33,49.29,49.32,33872.0,48.5812,48.5911,48.5517,48.5812,33872.0
2023-01-31 13:55:00,49.32,49.34,49.31,49.33,9800.0,48.5812,48.6009,48.5714,48.5911,9800.0
2023-01-31 14:00:00,49.34,49.39,49.32,49.34,14649.0,48.6009,48.6502,48.5812,48.6009,14649.0
2023-01-31 14:05:00,49.33,49.41,49.32,49.39,12625.0,48.5911,48.6699,48.5812,48.6502,12625.0
2023-01-31 14:10:00,49.39,49.4,49.35,49.37,24585.0,48.6502,48.66,48.6108,48.6305,24585.0
2023-01-31 14:15:00,49.36,49.36,49.3,49.31,34294.0,48.6206,48.6206,48.5615,48.5714,34294.0
2023-01-31 14:20:00,49.32,49.36,49.31,49.32,10249.0,48.5812,48.6206,48.5714,48.5812,10249.0
2023-01-31 14:25:00,49.32,49.36,49.3,49.36,5381.0,48.5812,48.6206,48.5615,48.6206,5381.0
2023-01-31 14:30:00,49.36,49.38,49.34,49.35,1026847.0,48.6206,48.6403,48.6009,48.6108,1026847.0
2023-01-31 14:35:00,49.37,49.38,49.31,49.35,287736.0,48.6305,48.6403,48.5714,48.6108,287736.0
2023-01-31 14:40:00,49.36,49.4,49.34,49.38,49975.0,48.6206,48.66,48.6009,48.6403,49975.0
2023-01-31 14:45:00,49.39,49.42,49.36,49.41,405761.0,48.6502,48.6797,48.6206,48.6699,405761.0
2023-01-31 14:50:00,49.41,49.46,49.39,49.42,78508.0,48.6699,48.7191,48.6502,48.6797,78508.0
2023-01-31 14:55:00,49.41,49.43,49.37,49.4,385748.0,48.6699,48.6896,48.6305,48.66,385748.0
2023-01-31 15:00:00,49.4,49.47,49.4,49.45,16135.0,48.66,48.729,48.66,48.7093,16135.0
2023-01-31 15:05:00,49.44,49.48,49.42,49.42,10800.0,48.6994,48.7388,48.6797,48.6797,10800.0
2023-01-31 15:10:00,49.42,49.43,49.28,49.31,32293.0,48.6797,48.6896,48.5418,48.5714,32293.0
2023-01-31 15:15:00,49.32,49.32,49.23,49.24,38582.0,48.5812,48.5812,48.4926,48.5024,38582.0
2023-01-31 15:20:00,49.25,49.31,49.21,49.23,90137.0,48.5123,48.5714,48.4729,48.4926,90137.0
2023-01-31 15:25:00,49.26,49.27,49.18,49.21,17868.0,48.5221,48.532,48.4433,48.4729,17868.0
2023-01-31 15:30:00,49.22,49.35,49.22,49.34,26705.0,48.4827,48.6108,48.4827,48.6009,26705.0
2023-01-31 15:35:00,49.34,49.39,49.32,49.36,24154.0,48.6009,48.6502,48.5812,48.6206,24154.0
2023-01-31 15:40:00,49.37,49.46,49.37,49.46,37977.0,48.6305,48.7191,48.6305,48.7191,37977.0
2023-01-31 15:45:00,49.46,49.53,49.45,49.47,155152.0,48.7191,48.7881,48.7093,48.729,155152.0
2023-01-31 15:50:00,49.47,49.73,49.47,49.73,207653.0,48.729,48.9851,48.729,48.9851,207653.0
2023-01-31 15:55:00,49.72,49.88,49.62,49.87,272108.0,48.9752,49.1328,48.8767,49.123,272108.0
2023-02-01 09:30:00,49.55,49.63,49.47,49.52,139047.0,48.8078,48.8866,48.729,48.7782,139047.0
2023-02-01 09:35:00,49.51,49.64,49.45,49.63,50338.0,48.7684,48.8964,48.7093,48.8866,50338.0
2023-02-01 09:40:00,49.63,49.68,49.54,49.55,36197.0,48.8866,48.9358,48.7979,48.8078,36197.0
2023-02-01 09:45:00,49.56,49.71,49.56,49.7,17982.0,48.8176,48.9654,48.8176,48.9555,17982.0
2023-02-01 09:50:00,49.68,49.82,49.67,49.81,37499.0,48.9358,49.0737,48.926,49.0639,37499.0
2023-02-01 09:55:00,49.83,49.85,49.75,49.78,12726.0,49.0836,49.1033,49.0048,49.0343,12726.0
2023-02-01 10:00:00,49.8,49.8,49.47,49.57,107397.0,49.054,49.054,48.729,48.8275,107397.0
2023-02-01 10:05:00,49.55,49.64,49.46,49.53,40507.0,48.8078,48.8964,48.7191,48.7881,40507.0
2023-02-01 10:10:00,49.55,49.68,49.55,49.68,29789.0,48.8078,48.9358,48.8078,48.9358,29789.0
2023-02-01 10:15:00,49.67,49.67,49.52,49.61,14444.0,48.926,48.926,48.7782,48.8669,14444.0
2023-02-01 10:20:00,49.61,49.64,49.52,49.61,12544.0,48.8669,48.8964,48.7782,48.8669,12544.0
2023-02-01 10:25:00,49.6,49.65,49.57,49.65,23609.0,48.857,48.9063,48.8275,48.9063,23609.0
2023-02-01 10:30:00,49.66,49.7,49.64,49.69,19897.0,48.9161,48.9555,48.8964,48.9457,19897.0
2023-02-01 10:35:00,49.69,49.69,49.6,49.61,17520.0,48.9457,48.9457,48.857,48.8669,17520.0
2023-02-01 10:40:00,49.63,49.68,49.5,49.5,13821.0,48.8866,48.9358,48.7585,48.7585,13821.0
2023-02-01 10:45:00,49.49,49.53,49.41,49.45,47578.0,48.7487,48.7881,48.6699,48.7093,47578.0
2023-02-01 10:50:00,49.45,49.45,49.26,49.34,70806.0,48.7093,48.7093,48.5221,48.6009,70806.0
2023-02-01 10:55:00,49.33,49.36,49.26,49.29,37784.0,48.5911,48.6206,48.5221,48.5517,37784.0
2023-02-01 11:00:00,49.29,49.38,49.24,49.35,35051.0,48.5517,48.6403,48.5024,48.6108,35051.0
2023-02-01 11:05:00,49.34,49.4,49.3,49.36,10215.0,48.6009,48.66,48.5615,48.6206,10215.0
2023-02-01 11:10:00,49.36,49.42,49.35,49.41,38649.0,48.6206,48.6797,48.6108,48.6699,38649.0
2023-02-01 11:15:00,49.43,49.45,49.41,49.43,8988.0,48.6896,48.7093,48.6699,48.6896,8988.0
2023-02-01 11:20:00,49.43,49.58,49.42,49.55,48570.0,48.6896,48.8373,48.6797,48.8078,48570.0
2023-02-01 11:25:00,49.55,49.59,49.53,49.57,32773.0,48.8078,48.8472,48.7881,48.8275,32773.0
2023-02-01 11:30:00,49.57,49.62,49.53,49.61,16307.0,48.8275,48.8767,48.7881,48.8669,16307.0
2023-02-01 11:35:00,49.6,49.61,49.55,49.6,23525.0,48.857,48.8669,48.8078,48.857,23525.0
2023-02-01 11:40:00,49.59,49.63,49.57,49.58,26703.0,48.8472,48.8866,48.8275,48.8373,26703.0
2023-02-01 11:45:00,49.58,49.59,49.54,49.54,11296.0,48.8373,48.8472,48.7979,48.7979,11296.0
2023-02-01 11:50:00,49.54,49.55,49.48,49.5,26114.0,48.7979,48.8078,48.7388,48.7585,26114.0
2023-02-01 11:55:00,49.49,49.49,49.4,49.4,16734.0,48.7487,48.7487,48.66,48.66,16734.0
2023-02-01 12:00:00,49.38,49.42,49.35,49.37,13823.0,48.6403,48.6797,48.6108,48.6305,13823.0
2023-02-01 12:05:00,49.37,49.37,49.3,49.32,13137.0,48.6305,48.6305,48.5615,48.5812,13137.0
2023-02-01 12:10:00,49.31,49.35,49.27,49.32,9582.0,48.5714,48.6108,48.532,48.5812,9582.0
2023-02-01 12:15:00,49.3,49.31,49.22,49.23,17050.0,48.5615,48.5714,48.4827,48.4926,17050.0
2023-02-01 12:20:00,49.22,49.35,49.2,49.34,24105.0,48.4827,48.6108,48.463,48.6009,24105.0
2023-02-01 12:25:00,49.35,49.36,49.29,49.32,21072.0,48.6108,48.6206,48.5517,48.5812,21072.0
2023-02-01 12:30:00,49.34,49.36,49.29,49.31,12638.0,48.6009,48.6206,48.5517,48.5714,12638.0
2023-02-01 12:35:00,49.31,49.32,49.26,49.29,11050.0,48.5714,48.5812,48.5221,48.5517,11050.0
2023-02-01 12:40:00,49.3,49.35,49.29,49.34,13609.0,48.5615,48.6108,48.5517,48.6009,13609.0
2023-02-01 12:45:00,49.32,49.34,49.28,49.29,4920.0,48.5812,48.6009,48.5418,48.5517,4920.0
2023-02-01 12:50:00,49.28,49.32,49.27,49.31,9498.0,48.5418,48.5812,48.532,48.5714,9498.0
2023-02-01 12:55:00,49.3,49.35,49.29,49.29,9311.0,48.5615,48.6108,48.5517,48.5517,9311.0
2023-02-01 13:00:00,49.29,49.33,49.25,49.33,10669.0,48.5517,48.5911,48.5123,48.5911,10669.0
2023-02-01 13:05:00,49.34,49.4,49.34,49.37,18259.0,48.6009,48.66,48.6009,48.6305,18259.0
2023-02-01 13:10:00,49.34,49.39,49.32,49.37,14586.0,48.6009,48.6502,48.5812,48.6305,14586.0
2023-02-01 13:15:00,49.37,49.38,49.3,49.33,19647.0,48.6305,48.6403,48.5615,48.5911,19647.0
2023-02-01 13:20:00,49.32,49.39,49.32,49.35,16434.0,48.5812,48.6502,48.5812,48.6108,16434.0
2023-02-01 13:25:00,49.35,49.4,49.34,49.39,14195.0,48.6108,48.66,48.6009,48.6502,14195.0
2023-02-01 13:30:00,49.4,49.5,49.39,49.5,22595.0,48.66,48.7585,48.6502,48.7585,22595.0
2023-02-01 13:35:00,49.48,49.48,49.4,49.45,139010.0,48.7388,48.7388,48.66,48.7093,139010.0
2023-02-01 13:40:00,49.45,49.48,49.39,49.39,21342.0,48.7093,48.7388,48.6502,48.6502,21342.0
2023-02-01 13:45:00,49.38,49.39,49.31,49.36,10794.0,48.6403,48.6502,48.5714,48.6206,10794.0
2023-02-01 13:50:00,49.36,49.41,49.33,49.41,15306.0,48.6206,48.6699,48.5911,48.6699,15306.0
2023-02-01 13:55:00,49.42,49.59,49.41,49.41,49099.0,48.6797,48.8472,48.6699,48.6699,49099.0
2023-02-01 14:00:00,49.38,49.52,48.93,49.24,275493.0,48.6403,48.7782,48.1971,48.5024,275493.0
2023-02-01 14:05:00,49.25,49.73,49.24,49.61,126756.0,48.5123,48.9851,48.5024,48.8669,126756.0
2023-02-01 14:10:00,49.59,49.76,49.58,49.59,94267.0,48.8472,49.0146,48.8373,48.8472,94267.0
2023-02-01 14:15:00,49.6,49.66,49.36,49.48,76456.0,48.857,48.9161,48.6206,48.7388,76456.0
2023-02-01 14:20:00,49.48,49.57,49.43,49.48,24920.0,48.7388,48.8275,48.6896,48.7388,24920.0
2023-02-01 14:25:00,49.47,49.51,49.41,49.43,16305.0,48.729,48.7684,48.6699,48.6896,16305.0
2023-02-01 14:30:00,49.43,49.56,48.85,49.13,211182.0,48.6896,48.8176,48.1182,48.3941,211182.0
2023-02-01 14:35:00,49.12,50.05,49.07,50.01,303830.0,48.3842,49.3003,48.335,49.2609,303830.0
2023-02-01 14:40:00,50.01,50.44,49.93,50.41,286403.0,49.2609,49.6844,49.1821,49.6549,286403.0
2023-02-01 14:45:00,50.41,50.71,50.27,50.51,324702.0,49.6549,49.9504,49.517,49.7534,324702.0
2023-02-01 14:50:00,50.51,50.8,50.51,50.63,284058.0,49.7534,50.039,49.7534,49.8716,284058.0
2023-02-01 14:55:00,50.61,50.69,50.41,50.51,116689.0,49.8519,49.9307,49.6549,49.7534,116689.0
2023-02-01 15:00:00,50.52,50.84,50.52,50.79,187837.0,49.7632,50.0784,49.7632,50.0292,187837.0
2023-02-01 15:05:00,50.8,51.18,50.78,51.14,296717.0,50.039,50.4133,50.0193,50.3739,296717.0
2023-02-01 15:10:00,51.14,51.16,50.88,50.91,136280.0,50.3739,50.3936,50.1178,50.1474,136280.0
2023-02-01 15:15:00,50.92,50.94,50.63,50.92,127169.0,50.1572,50.1769,49.8716,50.1572,127169.0
2023-02-01 15:20:00,50.93,50.98,50.74,50.88,79330.0,50.1671,50.2163,49.9799,50.1178,79330.0
2023-02-01 15:25:00,50.89,51.04,50.86,51.03,43237.0,50.1277,50.2754,50.0981,50.2656,43237.0
2023-02-01 15:30:00,51.05,51.22,51.01,51.2,93770.0,50.2853,50.4527,50.2459,50.433,93770.0
2023-02-01 15:35:00,51.2,51.57,51.2,51.49,156906.0,50.433,50.7975,50.433,50.7187,156906.0
2023-02-01 15:40:00,51.48,51.63,51.31,51.36,179143.0,50.7089,50.8566,50.5414,50.5907,179143.0
2023-02-01 15:45:00,51.36,51.4,51.06,51.09,100570.0,50.5907,50.6301,50.2951,50.3247,100570.0
2023-02-01 15:50:00,51.07,51.07,50.73,50.81,202574.0,50.305,50.305,49.9701,50.0489,202574.0
2023-02-01 15:55:00,50.8,50.93,50.73,50.93,132229.0,50.039,50.1671,49.9701,50.1671,132229.0
2023-02-02 09:30:00,51.9,51.95,51.71,51.83,285288.0,51.1226,51.1718,50.9354,51.0536,285288.0
2023-02-02 09:35:00,51.85,51.9,51.61,51.76,235595.0,51.0733,51.1226,50.8369,50.9847,235595.0
2023-02-02 09:40:00,51.75,51.83,51.61,51.64,99854.0,50.9748,51.0536,50.8369,50.8665,99854.0
2023-02-02 09:45:00,51.63,51.87,51.55,51.82,101892.0,50.8566,51.093,50.7778,51.0438,101892.0
2023-02-02 09:50:00,51.81,51.85,51.57,51.7,113680.0,51.0339,51.0733,50.7975,50.9256,113680.0
2023-02-02 09:55:00,51.68,51.7,51.53,51.59,74342.0,50.9059,50.9256,50.7581,50.8172,74342.0
2023-02-02 10:00:00,51.59,51.74,51.45,51.64,154559.0,50.8172,50.965,50.6793,50.8665,154559.0
2023-02-02 10:05:00,51.63,51.71,51.49,51.51,81948.0,50.8566,50.9354,50.7187,50.7384,81948.0
2023-02-02 10:10:00,51.53,51.56,51.42,51.54,92928.0,50.7581,50.7877,50.6498,50.768,92928.0
2023-02-02 10:15:00,51.54,51.86,51.51,51.85,99991.0,50.768,51.0832,50.7384,51.0733,99991.0
2023-02-02 10:20:00,51.85,51.87,51.7,51.82,69281.0,51.0733,51.093,50.9256,51.0438,69281.0
2023-02-02 10:25:00,51.81,51.91,51.75,51.86,68144.0,51.0339,51.1324,50.9748,51.0832,68144.0
2023-02-02 10:30:00,51.87,52.2,51.87,52.14,181259.0,51.093,51.4181,51.093,51.359,181259.0
2023-02-02 10:35:00,52.14,52.27,52.11,52.25,124899.0,51.359,51.487,51.3294,51.4673,124899.0
2023-02-02 10:40:00,52.25,52.33,52.23,52.27,106261.0,51.4673,51.5461,51.4476,51.487,106261.0
2023-02-02 10:45:00,52.28,52.35,52.25,52.35,153767.0,51.4969,51.5658,51.4673,51.5658,153767.0
2023-02-02 10:50:00,52.34,52.47,52.31,52.39,282323.0,51.556,51.684,51.5264,51.6052,282323.0
2023-02-02 10:55:00,52.39,52.42,52.32,52.35,76440.0,51.6052,51.6348,51.5363,51.5658,76440.0
2023-02-02 11:00:00,52.35,52.42,52.27,52.41,109650.0,51.5658,51.6348,51.487,51.6249,109650.0
2023-02-02 11:05:00,52.41,52.45,52.32,52.38,71244.0,51.6249,51.6643,51.5363,51.5954,71244.0
2023-02-02 11:10:00,52.38,52.4,52.28,52.33,43745.0,51.5954,51.6151,51.4969,51.5461,43745.0
2023-02-02 11:15:00,52.33,52.34,52.2,52.2,50664.0,51.5461,51.556,51.4181,51.4181,50664.0
2023-02-02 11:20:00,52.19,52.39,52.18,52.37,96991.0,51.4082,51.6052,51.3984,51.5855,96991.0
2023-02-02 11:25:00,52.35,52.41,52.3,52.34,101361.0,51.5658,51.6249,51.5166,51.556,101361.0
2023-02-02 11:30:00,52.33,52.45,52.3,52.42,47992.0,51.5461,51.6643,51.5166,51.6348,47992.0
2023-02-02 11:35:00,52.41,52.43,52.27,52.29,26737.0,51.6249,51.6446,51.487,51.5067,26737.0
2023-02-02 11:40:00,52.3,52.31,52.21,52.28,39289.0,51.5166,51.5264,51.4279,51.4969,39289.0
2023-02-02 11:45:00,52.25,52.3,52.21,52.24,76211.0,51.4673,51.5166,51.4279,51.4575,76211.0
2023-02-02 11:50:00,52.25,52.28,52.21,52.26,53823.0,51.4673,51.4969,51.4279,51.4772,53823.0
2023-02-02 11:55:00,52.27,52.27,52.15,52.16,69498.0,51.487,51.487,51.3688,51.3787,69498.0
2023-02-02 12:00:00,52.16,52.26,52.14,52.15,62890.0,51.3787,51.4772,51.359,51.3688,62890.0
2023-02-02 12:05:00,52.15,52.2,52.1,52.1,47960.0,51.3688,51.4181,51.3196,51.3196,47960.0
2023-02-02 12:10:00,52.1,52.3,52.1,52.3,78420.0,51.3196,51.5166,51.3196,51.5166,78420.0
2023-02-02 12:15:00,52.3,52.33,52.23,52.24,43217.0,51.5166,51.5461,51.4476,51.4575,43217.0
2023-02-02 12:20:00,52.25,52.31,52.2,52.31,35042.0,51.4673,51.5264,51.4181,51.5264,35042.0
2023-02-02 12:25:00,52.31,52.38,52.3,52.3,51125.0,51.5264,51.5954,51.5166,51.5166,51125.0
2023-02-02 12:30:00,52.31,52.4,52.29,52.4,54957.0,51.5264,51.6151,51.5067,51.6151,54957.0
2023-02-02 12:35:00,52.4,52.43,52.34,52.38,63866.0,51.6151,51.6446,51.556,51.5954,63866.0
2023-02-02 12:40:00,52.34,52.34,52.26,52.3,21051.0,51.556,51.556,51.4772,51.5166,21051.0
2023-02-02 12:45:00,52.29,52.29,52.24,52.27,20179.0,51.5067,51.5067,51.4575,51.487,20179.0
2023-02-02 12:50:00,52.24,52.32,52.18,52.32,26998.0,51.4575,51.5363,51.3984,51.5363,26998.0
2023-02-02 12:55:00,52.31,52.36,52.3,52.35,44639.0,51.5264,51.5757,51.5166,51.5658,44639.0
2023-02-02 13:00:00,52.36,52.5,52.36,52.49,40129.0,51.5757,51.7136,51.5757,51.7037,40129.0
2023-02-02 13:05:00,52.5,52.51,52.33,52.33,50757.0,51.7136,51.7234,51.5461,51.5461,50757.0
2023-02-02 13:10:00,52.33,52.38,52.31,52.35,13670.0,51.5461,51.5954,51.5264,51.5658,13670.0
2023-02-02 13:15:00,52.35,52.37,52.29,52.37,21165.0,51.5658,51.5855,51.5067,51.5855,21165.0
2023-02-02 13:20:00,52.36,52.41,52.34,52.4,44988.0,51.5757,51.6249,51.556,51.6151,44988.0
2023-02-02 13:25:00,52.4,52.41,52.31,52.35,25918.0,51.6151,51.6249,51.5264,51.5658,25918.0
2023-02-02 13:30:00,52.36,52.47,52.36,52.46,23612.0,51.5757,51.684,51.5757,51.6742,23612.0
2023-02-02 13:35:00,52.46,52.5,52.43,52.49,15756.0,51.6742,51.7136,51.6446,51.7037,15756.0
2023-02-02 13:40:00,52.52,52.59,52.51,52.51,92539.0,51.7333,51.8022,51.7234,51.7234,92539.0
2023-02-02 13:45:00,52.52,52.57,52.49,52.55,22965.0,51.7333,51.7825,51.7037,51.7628,22965.0
2023-02-02 13:50:00,52.55,52.59,52.53,52.58,18074.0,51.7628,51.8022,51.7431,51.7924,18074.0
2023-02-02 13:55:00,52.59,52.7,52.58,52.69,46854.0,51.8022,51.9106,51.7924,51.9007,46854.0
2023-02-02 14:00:00,52.7,52.75,52.56,52.56,48720.0,51.9106,51.9598,51.7727,51.7727,48720.0
2023-02-02 14:05:00,52.56,52.6,52.49,52.5,68888.0,51.7727,51.8121,51.7037,51.7136,68888.0
2023-02-02 14:10:00,52.48,52.5,52.22,52.23,63325.0,51.6939,51.7136,51.4378,51.4476,63325.0
2023-02-02 14:15:00,52.22,52.27,52.15,52.23,46580.0,51.4378,51.487,51.3688,51.4476,46580.0
2023-02-02 14:20:00,52.24,52.25,52.06,52.07,57342.0,51.4575,51.4673,51.2802,51.29,57342.0
2023-02-02 14:25:00,52.07,52.16,52.06,52.09,52093.0,51.29,51.3787,51.2802,51.3097,52093.0
2023-02-02 14:30:00,52.07,52.13,51.85,51.9,105670.0,51.29,51.3491,51.0733,51.1226,105670.0
2023-02-02 14:35:00,51.9,52.0,51.77,51.88,98927.0,51.1226,51.2211,50.9945,51.1029,98927.0
2023-02-02 14:40:00,51.89,51.91,51.77,51.87,63990.0,51.1127,51.1324,50.9945,51.093,63990.0
2023-02-02 14:45:00,51.87,51.9,51.71,51.9,89820.0,51.093,51.1226,50.9354,51.1226,89820.0
2023-02-02 14:50:00,51.89,51.99,51.78,51.87,59722.0,51.1127,51.2112,51.0044,51.093,59722.0
2023-02-02 14:55:00,51.83,51.83,51.62,51.66,48521.0,51.0536,51.0536,50.8468,50.8862,48521.0
2023-02-02 15:00:00,51.65,51.73,51.51,51.6,54614.0,50.8763,50.9551,50.7384,50.8271,54614.0
2023-02-02 15:05:00,51.61,51.87,51.57,51.66,79149.0,50.8369,51.093,50.7975,50.8862,79149.0
2023-02-02 15:10:00,51.66,51.87,51.66,51.87,43824.0,50.8862,51.093,50.8862,51.093,43824.0
2023-02-02 15:15:00,51.88,51.94,51.74,51.92,77960.0,51.1029,51.162,50.965,51.1423,77960.0
2023-02-02 15:20:00,51.92,52.02,51.88,51.99,60699.0,51.1423,51.2408,51.1029,51.2112,60699.0
2023-02-02 15:25:00,51.98,52.07,51.88,52.0,61129.0,51.2014,51.29,51.1029,51.2211,61129.0
2023-02-02 15:30:00,52.02,52.15,52.02,52.15,50801.0,51.2408,51.3688,51.2408,51.3688,50801.0
2023-02-02 15:35:00,52.15,52.21,52.02,52.04,91037.0,51.3688,51.4279,51.2408,51.2605,91037.0
2023-02-02 15:40:00,52.05,52.07,51.86,51.97,57963.0,51.2703,51.29,51.0832,51.1915,57963.0
2023-02-02 15:45:00,51.96,52.08,51.9,52.0,42781.0,51.1817,51.2999,51.1226,51.2211,42781.0
2023-02-02 15:50:00,52.0,52.24,52.0,52.2,182524.0,51.2211,51.4575,51.2211,51.4181,182524.0
2023-02-02 15:55:00,52.2,52.39,52.15,52.39,211406.0,51.4181,51.6052,51.3688,51.6052,211406.0
2023-02-03 09:30:00,51.08,51.34,51.04,51.3,176470.0,50.3148,50.571,50.2754,50.5315,176470.0
2023-02-03 09:35:00,51.27,51.53,51.2,51.52,98926.0,50.502,50.7581,50.433,50.7483,98926.0
2023-02-03 09:40:00,51.52,51.64,51.46,51.55,158645.0,50.7483,50.8665,50.6892,50.7778,158645.0
2023-02-03 09:45:00,51.56,51.79,51.45,51.67,126048.0,50.7877,51.0142,50.6793,50.896,126048.0
2023-02-03 09:50:00,51.66,51.75,51.43,51.66,184138.0,50.8862,50.9748,50.6596,50.8862,184138.0
2023-02-03 09:55:00,51.66,51.74,51.54,51.58,92380.0,50.8862,50.965,50.768,50.8074,92380.0
2023-02-03 10:00:00,51.52,51.67,51.28,51.48,161468.0,50.7483,50.896,50.5118,50.7089,161468.0
2023-02-03 10:05:00,51.47,51.5,51.3,51.49,136594.0,50.699,50.7286,50.5315,50.7187,136594.0
2023-02-03 10:10:00,51.48,51.83,51.38,51.82,140052.0,50.7089,51.0536,50.6104,51.0438,140052.0
2023-02-03 10:15:00,51.8,52.05,51.74,51.88,182601.0,51.0241,51.2703,50.965,51.1029,182601.0
2023-02-03 10:20:00,51.88,52.13,51.86,52.12,103562.0,51.1029,51.3491,51.0832,51.3393,103562.0
2023-02-03 10:25:00,52.14,52.17,51.93,51.93,131372.0,51.359,51.3885,51.1521,51.1521,131372.0
2023-02-03 10:30:00,51.93,52.14,51.9,52.14,90924.0,51.1521,51.359,51.1226,51.359,90924.0
2023-02-03 10:35:00,52.17,52.31,52.12,52.28,67335.0,51.3885,51.5264,51.3393,51.4969,67335.0
2023-02-03 10:40:00,52.27,52.37,52.17,52.28,58665.0,51.487,51.5855,51.3885,51.4969,58665.0
2023-02-03 10:45:00,52.3,52.32,52.22,52.23,51023.0,51.5166,51.5363,51.4378,51.4476,51023.0
2023-02-03 10:50:00,52.23,52.23,52.09,52.1,63527.0,51.4476,51.4476,51.3097,51.3196,63527.0
2023-02-03 10:55:00,52.1,52.13,51.96,52.1,47517.0,51.3196,51.3491,51.1817,51.3196,47517.0
2023-02-03 11:00:00,52.09,52.25,52.09,52.15,28396.0,51.3097,51.4673,51.3097,51.3688,28396.0
2023-02-03 11:05:00,52.15,52.21,52.09,52.12,21319.0,51.3688,51.4279,51.3097,51.3393,21319.0
2023-02-03 11:10:00,52.14,52.28,52.13,52.26,24945.0,51.359,51.4969,51.3491,51.4772,24945.0
2023-02-03 11:15:00,52.28,52.34,52.16,52.18,47206.0,51.4969,51.556,51.3787,51.3984,47206.0
2023-02-03 11:20:00,52.18,52.28,52.09,52.25,14441.0,51.3984,51.4969,51.3097,51.4673,14441.0
2023-02-03 11:25:00,52.22,52.28,52.17,52.27,25824.0,51.4378,51.4969,51.3885,51.487,25824.0
2023-02-03 11:30:00,52.28,52.41,52.26,52.41,30685.0,51.4969,51.6249,51.4772,51.6249,30685.0
2023-02-03 11:35:00,52.41,52.43,52.1,52.17,92097.0,51.6249,51.6446,51.3196,51.3885,92097.0
2023-02-03 11:40:00,52.17,52.32,52.1,52.2,40653.0,51.3885,51.5363,51.3196,51.4181,40653.0
2023-02-03 11:45:00,52.21,52.24,51.97,51.97,120114.0,51.4279,51.4575,51.1915,51.1915,120114.0
2023-02-03 11:50:00,51.95,52.13,51.95,52.04,77592.0,51.1718,51.3491,51.1718,51.2605,77592.0
2023-02-03 11:55:00,52.05,52.1,51.83,51.88,50458.0,51.2703,51.3196,51.0536,51.1029,50458.0
2023-02-03 12:00:00,51.88,52.02,51.83,51.99,59232.0,51.1029,51.2408,51.0536,51.2112,59232.0
2023-02-03 12:05:00,51.99,52.05,51.98,52.01,24503.0,51.2112,51.2703,51.2014,51.2309,24503.0
2023-02-03 12:10:00,52.03,52.16,52.03,52.14,15123.0,51.2506,51.3787,51.2506,51.359,15123.0
2023-02-03 12:15:00,52.15,52.21,52.11,52.19,49661.0,51.3688,51.4279,51.3294,51.4082,49661.0
2023-02-03 12:20:00,52.17,52.28,52.14,52.27,52108.0,51.3885,51.4969,51.359,51.487,52108.0
2023-02-03 12:25:00,52.26,52.28,52.21,52.24,34179.0,51.4772,51.4969,51.4279,51.4575,34179.0
2023-02-03 12:30:00,52.23,52.26,52.2,52.23,16099.0,51.4476,51.4772,51.4181,51.4476,16099.0
2023-02-03 12:35:00,52.24,52.3,52.22,52.23,26881.0,51.4575,51.5166,51.4378,51.4476,26881.0
2023-02-03 12:40:00,52.23,52.32,52.22,52.22,15267.0,51.4476,51.5363,51.4378,51.4378,15267.0
2023-02-03 12:45:00,52.22,52.27,52.12,52.15,21160.0,51.4378,51.487,51.3393,51.3688,21160.0
2023-02-03 12:50:00,52.14,52.18,52.0,52.05,29473.0,51.359,51.3984,51.2211,51.2703,29473.0
2023-02-03 12:55:00,52.05,52.08,51.66,51.7,107617.0,51.2703,51.2999,50.8862,50.9256,107617.0
2023-02-03 13:00:00,51.69,51.74,51.59,51.6,77146.0,50.9157,50.965,50.8172,50.8271,77146.0
2023-02-03 13:05:00,51.6,51.7,51.41,51.42,85512.0,50.8271,50.9256,50.6399,50.6498,85512.0
2023-02-03 13:10:00,51.4,51.53,51.35,51.53,46639.0,50.6301,50.7581,50.5808,50.7581,46639.0
2023-02-03 13:15:00,51.52,51.57,51.46,51.52,38826.0,50.7483,50.7975,50.6892,50.7483,38826.0
2023-02-03 13:20:00,51.5,51.61,51.44,51.5,40860.0,50.7286,50.8369,50.6695,50.7286,40860.0
2023-02-03 13:25:00,51.51,51.53,51.42,51.42,36992.0,50.7384,50.7581,50.6498,50.6498,36992.0
2023-02-03 13:30:00,51.42,51.42,51.26,51.32,64578.0,50.6498,50.6498,50.4921,50.5512,64578.0
2023-02-03 13:35:00,51.32,51.47,51.28,51.43,49128.0,50.5512,50.699,50.5118,50.6596,49128.0
2023-02-03 13:40:00,51.42,51.42,51.22,51.23,56758.0,50.6498,50.6498,50.4527,50.4626,56758.0
2023-02-03 13:45:00,51.21,51.34,51.1,51.3,90107.0,50.4429,50.571,50.3345,50.5315,90107.0
2023-02-03 13:50:00,51.3,51.52,51.3,51.5,35689.0,50.5315,50.7483,50.5315,50.7286,35689.0
2023-02-03 13:55:00,51.5,51.54,51.4,51.41,26981.0,50.7286,50.768,50.6301,50.6399,26981.0
2023-02-03 14:00:00,51.39,51.45,51.33,51.36,23821.0,50.6202,50.6793,50.5611,50.5907,23821.0
2023-02-03 14:05:00,51.34,51.48,51.31,51.37,35042.0,50.571,50.7089,50.5414,50.6005,35042.0
2023-02-03 14:10:00,51.37,51.4,51.25,51.39,18716.0,50.6005,50.6301,50.4823,50.6202,18716.0
2023-02-03 14:15:00,51.4,51.41,51.19,51.25,27162.0,50.6301,50.6399,50.4232,50.4823,27162.0
2023-02-03 14:20:00,51.27,51.33,51.16,51.16,30699.0,50.502,50.5611,50.3936,50.3936,30699.0
2023-02-03 14:25:00,51.19,51.32,51.15,51.31,28181.0,50.4232,50.5512,50.3838,50.5414,28181.0
2023-02-03 14:30:00,51.29,51.31,51.12,51.23,71239.0,50.5217,50.5414,50.3542,50.4626,71239.0
2023-02-03 14:35:00,51.23,51.46,51.23,51.45,47945.0,50.4626,50.6892,50.4626,50.6793,47945.0
2023-02-03 14:40:00,51.45,51.48,51.29,51.3,67863.0,50.6793,50.7089,50.5217,50.5315,67863.0
2023-02-03 14:45:00,51.28,51.32,51.24,51.31,18474.0,50.5118,50.5512,50.4724,50.5414,18474.0
2023-02-03 14:50:00,51.32,51.32,51.19,51.29,28565.0,50.5512,50.5512,50.4232,50.5217,28565.0
2023-02-03 14:55:00,51.29,51.33,51.07,51.13,56130.0,50.5217,50.5611,50.305,50.3641,56130.0
2023-02-03 15:00:00,51.11,51.11,50.95,51.02,96544.0,50.3444,50.3444,50.1868,50.2557,96544.0
2023-02-03 15:05:00,51.03,51.17,50.95,51.15,44841.0,50.2656,50.4035,50.1868,50.3838,44841.0
2023-02-03 15:10:00,51.14,51.26,51.08,51.25,71663.0,50.3739,50.4921,50.3148,50.4823,71663.0
2023-02-03 15:15:00,51.23,51.43,51.17,51.37,57394.0,50.4626,50.6596,50.4035,50.6005,57394.0
2023-02-03 15:20:00,51.38,51.4,51.24,51.32,46373.0,50.6104,50.6301,50.4724,50.5512,46373.0
2023-02-03 15:25:00,51.34,51.42,51.26,51.27,28860.0,50.571,50.6498,50.4921,50.502,28860.0
2023-02-03 15:30:00,51.28,51.39,51.19,51.2,44686.0,50.5118,50.6202,50.4232,50.433,44686.0
2023-02-03 15:35:00,51.2,51.24,51.13,51.16,35803.0,50.433,50.4724,50.3641,50.3936,35803.0
2023-02-03 15:40:00,51.15,51.3,51.15,51.16,32161.0,50.3838,50.5315,50.3838,50.3936,32161.0
2023-02-03 15:45:00,51.15,51.23,51.07,51.11,72403.0,50.3838,50.4626,50.305,50.3444,72403.0
2023-02-03 15:50:00,51.1,51.31,51.07,51.3,90084.0,50.3345,50.5414,50.305,50.5315,90084.0
2023-02-03 15:55:00,51.32,51.34,51.25,51.27,176767.0,50.5512,50.571,50.4823,50.502,176767.0
2023-02-06 09:30:00,50.63,50.89,50.61,50.84,220784.0,49.8716,50.1277,49.8519,50.0784,220784.0
2023-02-06 09:35:00,50.85,50.85,50.65,50.72,84619.0,50.0883,50.0883,49.8913,49.9602,84619.0
2023-02-06 09:40:00,50.71,50.72,50.51,50.59,94888.0,49.9504,49.9602,49.7534,49.8322,94888.0
2023-02-06 09:45:00,50.58,50.73,50.54,50.68,103741.0,49.8223,49.9701,49.7829,49.9208,103741.0
2023-02-06 09:50:00,50.64,50.8,50.55,50.65,44828.0,49.8814,50.039,49.7928,49.8913,44828.0
2023-02-06 09:55:00,50.7,50.74,50.59,50.74,35894.0,49.9405,49.9799,49.8322,49.9799,35894.0
2023-02-06 10:00:00,50.74,50.84,50.65,50.76,76627.0,49.9799,50.0784,49.8913,49.9996,76627.0
2023-02-06 10:05:00,50.76,50.84,50.66,50.83,49338.0,49.9996,50.0784,49.9011,50.0686,49338.0
2023-02-06 10:10:00,50.82,50.82,50.59,50.62,47355.0,50.0587,50.0587,49.8322,49.8617,47355.0
2023-02-06 10:15:00,50.63,50.63,50.43,50.45,103537.0,49.8716,49.8716,49.6746,49.6943,103537.0
2023-02-06 10:20:00,50.44,50.47,50.36,50.4,51607.0,49.6844,49.714,49.6056,49.645,51607.0
2023-02-06 10:25:00,50.38,50.44,50.32,50.36,34748.0,49.6253,49.6844,49.5662,49.6056,34748.0
2023-02-06 10:30:00,50.33,50.36,50.2,50.33,107797.0,49.5761,49.6056,49.448,49.5761,107797.0
2023-02-06 10:35:00,50.32,50.43,50.31,50.36,43670.0,49.5662,49.6746,49.5564,49.6056,43670.0
2023-02-06 10:40:00,50.38,50.48,50.36,50.43,34443.0,49.6253,49.7238,49.6056,49.6746,34443.0
2023-02-06 10:45:00,50.42,50.51,50.39,50.49,23804.0,49.6647,49.7534,49.6352,49.7337,23804.0
2023-02-06 10:50:00,50.51,50.75,50.49,50.71,74280.0,49.7534,49.9898,49.7337,49.9504,74280.0
2023-02-06 10:55:00,50.71,50.77,50.68,50.74,46461.0,49.9504,50.0095,49.9208,49.9799,46461.0
2023-02-06 11:00:00,50.74,50.76,50.68,50.7,32599.0,49.9799,49.9996,49.9208,49.9405,32599.0
2023-02-06 11:05:00,50.69,50.9,50.69,50.7,84555.0,49.9307,50.1375,49.9307,49.9405,84555.0
2023-02-06 11:10:00,50.71,50.75,50.67,50.72,28915.0,49.9504,49.9898,49.911,49.9602,28915.0
2023-02-06 11:15:00,50.73,50.91,50.71,50.89,37653.0,49.9701,50.1474,49.9504,50.1277,37653.0
2023-02-06 11:20:00,50.87,50.91,50.83,50.9,12876.0,50.108,50.1474,50.0686,50.1375,12876.0
2023-02-06 11:25:00,50.89,50.96,50.88,50.91,14917.0,50.1277,50.1966,50.1178,50.1474,14917.0
2023-02-06 11:30:00,50.94,50.98,50.86,50.86,34065.0,50.1769,50.2163,50.0981,50.0981,34065.0
2023-02-06 11:35:00,50.88,50.89,50.83,50.84,11155.0,50.1178,50.1277,50.0686,50.0784,11155.0
2023-02-06 11:40:00,50.85,50.85,50.77,50.8,21316.0,50.0883,50.0883,50.0095,50.039,21316.0
2023-02-06 11:45:00,50.81,50.82,50.69,50.71,10842.0,50.0489,50.0587,49.9307,49.9504,10842.0
2023-02-06 11:50:00,50.71,50.78,50.67,50.7,16063.0,49.9504,50.0193,49.911,49.9405,16063.0
2023-02-06 11:55:00,50.69,50.72,50.57,50.6,34981.0,49.9307,49.9602,49.8125,49.842,34981.0
2023-02-06 12:00:00,50.6,50.63,50.51,50.58,24384.0,49.842,49.8716,49.7534,49.8223,24384.0
2023-02-06 12:05:00,50.58,50.69,50.57,50.65,17018.0,49.8223,49.9307,49.8125,49.8913,17018.0
2023-02-06 12:10:00,50.66,50.7,50.63,50.63,18140.0,49.9011,49.9405,49.8716,49.8716,18140.0
2023-02-06 12:15:00,50.6,50.66,50.51,50.51,32268.0,49.842,49.9011,49.7534,49.7534,32268.0
2023-02-06 12:20:00,50.52,50.62,50.5,50.56,11068.0,49.7632,49.8617,49.7435,49.8026,11068.0
2023-02-06 12:25:00,50.59,50.63,50.56,50.58,10050.0,49.8322,49.8716,49.8026,49.8223,10050.0
2023-02-06 12:30:00,50.58,50.73,50.58,50.67,15347.0,49.8223,49.9701,49.8223,49.911,15347.0
2023-02-06 12:35:00,50.69,50.77,50.68,50.71,24219.0,49.9307,50.0095,49.9208,49.9504,24219.0
2023-02-06 12:40:00,50.7,50.77,50.63,50.65,14537.0,49.9405,50.0095,49.8716,49.8913,14537.0
2023-02-06 12:45:00,50.66,50.8,50.66,50.74,496708.0,49.9011,50.039,49.9011,49.9799,496708.0
2023-02-06 12:50:00,50.73,50.74,50.63,50.66,12969.0,49.9701,49.9799,49.8716,49.9011,12969.0
2023-02-06 12:55:00,50.65,50.69,50.62,50.65,17092.0,49.8913,49.9307,49.8617,49.8913,17092.0
2023-02-06 13:00:00,50.66,50.68,50.56,50.61,9024.0,49.9011,49.9208,49.8026,49.8519,9024.0
2023-02-06 13:05:00,50.62,50.71,50.59,50.66,13289.0,49.8617,49.9504,49.8322,49.9011,13289.0
2023-02-06 13:10:00,50.67,50.69,50.47,50.68,40578.0,49.911,49.9307,49.714,49.9208,40578.0
2023-02-06 13:15:00,50.67,50.73,50.65,50.73,18274.0,49.911,49.9701,49.8913,49.9701,18274.0
2023-02-06 13:20:00,50.72,50.75,50.7,50.71,11677.0,49.9602,49.9898,49.9405,49.9504,11677.0
2023-02-06 13:25:00,50.7,50.73,50.59,50.59,11447.0,49.9405,49.9701,49.8322,49.8322,11447.0
2023-02-06 13:30:00,50.58,50.66,50.58,50.62,8844.0,49.8223,49.9011,49.8223,49.8617,8844.0
2023-02-06 13:35:00,50.62,50.65,50.59,50.62,17792.0,49.8617,49.8913,49.8322,49.8617,17792.0
2023-02-06 13:40:00,50.61,50.63,50.52,50.61,16492.0,49.8519,49.8716,49.7632,49.8519,16492.0
2023-02-06 13:45:00,50.62,50.62,50.52,50.53,11105.0,49.8617,49.8617,49.7632,49.7731,11105.0
2023-02-06 13:50:00,50.57,50.66,50.57,50.59,8284.0,49.8125,49.9011,49.8125,49.8322,8284.0
2023-02-06 13:55:00,50.58,50.68,50.57,50.66,15105.0,49.8223,49.9208,49.8125,49.9011,15105.0
2023-02-06 14:00:00,50.65,50.8,50.65,50.76,40148.0,49.8913,50.039,49.8913,49.9996,40148.0
2023-02-06 14:05:00,50.76,50.78,50.73,50.76,11817.0,49.9996,50.0193,49.9701,49.9996,11817.0
2023-02-06 14:10:00,50.76,50.84,50.76,50.81,20240.0,49.9996,50.0784,49.9996,50.0489,20240.0
2023-02-06 14:15:00,50.79,50.93,50.79,50.88,47110.0,50.0292,50.1671,50.0292,50.1178,47110.0
2023-02-06 14:20:00,50.88,50.9,50.81,50.81,23947.0,50.1178,50.1375,50.0489,50.0489,23947.0
2023-02-06 14:25:00,50.8,50.82,50.75,50.78,13653.0,50.039,50.0587,49.9898,50.0193,13653.0
2023-02-06 14:30:00,50.77,50.78,50.69,50.69,18969.0,50.0095,50.0193,49.9307,49.9307,18969.0
2023-02-06 14:35:00,50.71,50.73,50.66,50.7,17744.0,49.9504,49.9701,49.9011,49.9405,17744.0
2023-02-06 14:40:00,50.68,50.7,50.6,50.68,29395.0,49.9208,49.9405,49.842,49.9208,29395.0
2023-02-06 14:45:00,50.68,50.71,50.64,50.69,17126.0,49.9208,49.9504,49.8814,49.9307,17126.0
2023-02-06 14:50:00,50.67,50.7,50.61,50.7,22286.0,49.911,49.9405,49.8519,49.9405,22286.0
2023-02-06 14:55:00,50.69,50.73,50.65,50.73,84878.0,49.9307,49.9701,49.8913,49.9701,84878.0
2023-02-06 15:00:00,50.73,50.74,50.66,50.66,15159.0,49.9701,49.9799,49.9011,49.9011,15159.0
2023-02-06 15:05:00,50.68,50.68,50.55,50.67,10918.0,49.9208,49.9208,49.7928,49.911,10918.0
2023-02-06 15:10:00,50.66,50.66,50.53,50.56,24687.0,49.9011,49.9011,49.7731,49.8026,24687.0
2023-02-06 15:15:00,50.54,50.61,50.49,50.56,25419.0,49.7829,49.8519,49.7337,49.8026,25419.0
2023-02-06 15:20:00,50.57,50.62,50.49,50.49,14588.0,49.8125,49.8617,49.7337,49.7337,14588.0
2023-02-06 15:25:00,50.51,50.54,50.42,50.48,23619.0,49.7534,49.7829,49.6647,49.7238,23619.0
2023-02-06 15:30:00,50.47,50.58,50.36,50.55,61568.0,49.714,49.8223,49.6056,49.7928,61568.0
2023-02-06 15:35:00,50.56,50.68,50.55,50.61,45333.0,49.8026,49.9208,49.7928,49.8519,45333.0
2023-02-06 15:40:00,50.6,50.65,50.57,50.6,18501.0,49.842,49.8913,49.8125,49.842,18501.0
2023-02-06 15:45:00,50.59,50.62,50.49,50.54,33428.0,49.8322,49.8617,49.7337,49.7829,33428.0
2023-02-06 15:50:00,50.55,50.74,50.53,50.69,88057.0,49.7928,49.9799,49.7731,49.9307,88057.0
2023-02-06 15:55:00,50.68,50.7,50.59,50.65,103395.0,49.9208,49.9405,49.8322,49.8913,103395.0
2023-02-07 09:30:00,50.38,50.45,50.3,50.38,53256.0,49.6253,49.6943,49.5465,49.6253,53256.0
2023-02-07 09:35:00,50.38,50.48,50.31,50.47,38676.0,49.6253,49.7238,49.5564,49.714,38676.0
2023-02-07 09:40:00,50.47,50.54,50.4,50.51,75632.0,49.714,49.7829,49.645,49.7534,75632.0
2023-02-07 09:45:00,50.5,50.5,50.35,50.43,51455.0,49.7435,49.7435,49.5958,49.6746,51455.0
2023-02-07 09:50:00,50.44,50.55,50.39,50.46,24071.0,49.6844,49.7928,49.6352,49.7041,24071.0
2023-02-07 09:55:00,50.46,50.51,50.39,50.41,111081.0,49.7041,49.7534,49.6352,49.6549,111081.0
2023-02-07 10:00:00,50.41,50.45,50.35,50.41,29618.0,49.6549,49.6943,49.5958,49.6549,29618.0
2023-02-07 10:05:00,50.4,50.48,50.36,50.37,12904.0,49.645,49.7238,49.6056,49.6155,12904.0
2023-02-07 10:10:00,50.35,50.37,50.28,50.36,35168.0,49.5958,49.6155,49.5268,49.6056,35168.0
2023-02-07 10:15:00,50.34,50.42,50.29,50.41,35496.0,49.5859,49.6647,49.5367,49.6549,35496.0
2023-02-07 10:20:00,50.41,50.44,50.37,50.38,31703.0,49.6549,49.6844,49.6155,49.6253,31703.0
2023-02-07 10:25:00,50.39,50.41,50.26,50.32,19776.0,49.6352,49.6549,49.5071,49.5662,19776.0
2023-02-07 10:30:00,50.3,50.39,50.29,50.33,29303.0,49.5465,49.6352,49.5367,49.5761,29303.0
2023-02-07 10:35:00,50.35,50.43,50.33,50.39,18185.0,49.5958,49.6746,49.5761,49.6352,18185.0
2023-02-07 10:40:00,50.42,50.44,50.37,50.44,15441.0,49.6647,49.6844,49.6155,49.6844,15441.0
2023-02-07 10:45:00,50.44,50.46,50.4,50.42,9816.0,49.6844,49.7041,49.645,49.6647,9816.0
2023-02-07 10:50:00,50.44,50.5,50.43,50.44,39272.0,49.6844,49.7435,49.6746,49.6844,39272.0
2023-02-07 10:55:00,50.44,50.44,50.34,50.36,13828.0,49.6844,49.6844,49.5859,49.6056,13828.0
2023-02-07 11:00:00,50.38,50.41,50.35,50.36,11148.0,49.6253,49.6549,49.5958,49.6056,11148.0
2023-02-07 11:05:00,50.37,50.66,50.37,50.6,43173.0,49.6155,49.9011,49.6155,49.842,43173.0
2023-02-07 11:10:00,50.59,50.62,50.56,50.59,20465.0,49.8322,49.8617,49.8026,49.8322,20465.0
2023-02-07 11:15:00,50.61,50.64,50.55,50.56,22306.0,49.8519,49.8814,49.7928,49.8026,22306.0
2023-02-07 11:20:00,50.55,50.59,50.53,50.56,13151.0,49.7928,49.8322,49.7731,49.8026,13151.0
2023-02-07 11:25:00,50.56,50.66,50.56,50.62,5408.0,49.8026,49.9011,49.8026,49.8617,5408.0
2023-02-07 11:30:00,50.62,50.79,50.61,50.76,31547.0,49.8617,50.0292,49.8519,49.9996,31547.0
2023-02-07 11:35:00,50.77,50.8,50.73,50.74,21491.0,50.0095,50.039,49.9701,49.9799,21491.0
2023-02-07 11:40:00,50.73,50.79,50.72,50.76,14502.0,49.9701,50.0292,49.9602,49.9996,14502.0
2023-02-07 11:45:00,50.75,50.82,50.74,50.79,17927.0,49.9898,50.0587,49.9799,50.0292,17927.0
2023-02-07 11:50:00,50.8,50.83,50.75,50.75,10247.0,50.039,50.0686,49.9898,49.9898,10247.0
2023-02-07 11:55:00,50.75,50.76,50.72,50.72,23163.0,49.9898,49.9996,49.9602,49.9602,23163.0
2023-02-07 12:00:00,50.71,50.79,50.71,50.79,7889.0,49.9504,50.0292,49.9504,50.0292,7889.0
2023-02-07 12:05:00,50.78,50.81,50.75,50.78,7544.0,50.0193,50.0489,49.9898,50.0193,7544.0
2023-02-07 12:10:00,50.78,50.82,50.74,50.75,14183.0,50.0193,50.0587,49.9799,49.9898,14183.0
2023-02-07 12:15:00,50.78,50.8,50.75,50.77,27301.0,50.0193,50.039,49.9898,50.0095,27301.0
2023-02-07 12:20:00,50.75,50.75,50.6,50.63,25822.0,49.9898,49.9898,49.842,49.8716,25822.0
2023-02-07 12:25:00,50.64,50.67,50.6,50.63,15015.0,49.8814,49.911,49.842,49.8716,15015.0
2023-02-07 12:30:00,50.63,50.67,50.6,50.6,4527.0,49.8716,49.911,49.842,49.842,4527.0
2023-02-07 12:35:00,50.63,50.68,50.61,50.67,13407.0,49.8716,49.9208,49.8519,49.911,13407.0
2023-02-07 12:40:00,50.67,51.11,50.64,51.02,169320.0,49.911,50.3444,49.8814,50.2557,169320.0
2023-02-07 12:45:00,51.02,51.5,51.0,51.49,247273.0,50.2557,50.7286,50.236,50.7187,247273.0
2023-02-07 12:50:00,51.5,51.76,51.36,51.71,180314.0,50.7286,50.9847,50.5907,50.9354,180314.0
2023-02-07 12:55:00,51.72,51.93,51.67,51.72,153677.0,50.9453,51.1521,50.896,50.9453,153677.0
2023-02-07 13:00:00,51.74,51.88,51.54,51.55,123556.0,50.965,51.1029,50.768,50.7778,123556.0
2023-02-07 13:05:00,51.58,51.71,51.47,51.53,87258.0,50.8074,50.9354,50.699,50.7581,87258.0
2023-02-07 13:10:00,51.56,51.61,51.33,51.34,84773.0,50.7877,50.8369,50.5611,50.571,84773.0
2023-02-07 13:15:00,51.33,51.38,50.93,51.25,160363.0,50.5611,50.6104,50.1671,50.4823,160363.0
2023-02-07 13:20:00,51.24,51.27,50.94,51.0,113266.0,50.4724,50.502,50.1769,50.236,113266.0
2023-02-07 13:25:00,51.01,51.14,50.6,50.61,159474.0,50.2459,50.3739,49.842,49.8519,159474.0
2023-02-07 13:30:00,50.59,50.59,50.08,50.08,282714.0,49.8322,49.8322,49.3298,49.3298,282714.0
2023-02-07 13:35:00,50.06,50.39,50.06,50.31,148863.0,49.3101,49.6352,49.3101,49.5564,148863.0
2023-02-07 13:40:00,50.32,50.58,50.27,50.28,248561.0,49.5662,49.8223,49.517,49.5268,248561.0
2023-02-07 13:45:00,50.3,50.34,50.1,50.16,90765.0,49.5465,49.5859,49.3495,49.4086,90765.0
2023-02-07 13:50:00,50.14,50.36,50.1,50.33,53970.0,49.3889,49.6056,49.3495,49.5761,53970.0
2023-02-07 13:55:00,50.37,50.44,50.32,50.41,68259.0,49.6155,49.6844,49.5662,49.6549,68259.0
2023-02-07 14:00:00,50.38,50.72,50.38,50.71,83961.0,49.6253,49.9602,49.6253,49.9504,83961.0
2023-02-07 14:05:00,50.71,51.06,50.67,50.99,137444.0,49.9504,50.2951,49.911,50.2262,137444.0
2023-02-07 14:10:00,51.01,51.16,50.98,51.1,125510.0,50.2459,50.3936,50.2163,50.3345,125510.0
2023-02-07 14:15:00,51.09,51.26,51.09,51.22,80033.0,50.3247,50.4921,50.3247,50.4527,80033.0
2023-02-07 14:20:00,51.21,51.27,51.06,51.23,57783.0,50.4429,50.502,50.2951,50.4626,57783.0
2023-02-07 14:25:00,51.22,51.32,51.11,51.17,59447.0,50.4527,50.5512,50.3444,50.4035,59447.0
2023-02-07 14:30:00,51.19,51.51,51.15,51.45,104930.0,50.4232,50.7384,50.3838,50.6793,104930.0
2023-02-07 14:35:00,51.45,51.48,51.38,51.42,46528.0,50.6793,50.7089,50.6104,50.6498,46528.0
2023-02-07 14:40:00,51.42,51.55,51.36,51.38,62095.0,50.6498,50.7778,50.5907,50.6104,62095.0
2023-02-07 14:45:00,51.39,51.51,51.39,51.45,40396.0,50.6202,50.7384,50.6202,50.6793,40396.0
2023-02-07 14:50:00,51.43,51.58,51.39,51.55,42105.0,50.6596,50.8074,50.6202,50.7778,42105.0
2023-02-07 14:55:00,51.54,51.58,51.5,51.55,35572.0,50.768,50.8074,50.7286,50.7778,35572.0
2023-02-07 15:00:00,51.55,51.76,51.47,51.47,68532.0,50.7778,50.9847,50.699,50.699,68532.0
2023-02-07 15:05:00,51.47,51.55,51.33,51.38,50250.0,50.699,50.7778,50.5611,50.6104,50250.0
2023-02-07 15:10:00,51.4,51.51,51.4,51.47,30625.0,50.6301,50.7384,50.6301,50.699,30625.0
2023-02-07 15:15:00,51.48,51.63,51.48,51.61,41325.0,50.7089,50.8566,50.7089,50.8369,41325.0
2023-02-07 15:20:00,51.63,51.74,51.61,51.67,404470.0,50.8566,50.965,50.8369,50.896,404470.0
2023-02-07 15:25:00,51.7,51.84,51.64,51.82,72642.0,50.9256,51.0635,50.8665,51.0438,72642.0
2023-02-07 15:30:00,51.81,51.85,51.74,51.81,41136.0,51.0339,51.0733,50.965,51.0339,41136.0
2023-02-07 15:35:00,51.81,51.86,51.69,51.86,37976.0,51.0339,51.0832,50.9157,51.0832,37976.0
2023-02-07 15:40:00,51.84,51.89,51.81,51.88,32618.0,51.0635,51.1127,51.0339,51.1029,32618.0
2023-02-07 15:45:00,51.88,52.03,51.85,51.99,79027.0,51.1029,51.2506,51.0733,51.2112,79027.0
2023-02-07 15:50:00,52.0,52.27,52.0,52.26,184541.0,51.2211,51.487,51.2211,51.4772,184541.0
2023-02-07 15:55:00,52.25,52.26,51.92,51.95,225295.0,51.4673,51.4772,51.1423,51.1718,225295.0
2023-02-08 09:30:00,51.42,51.49,51.33,51.45,172673.0,50.6498,50.7187,50.5611,50.6793,172673.0
2023-02-08 09:35:00,51.45,51.64,51.44,51.63,77012.0,50.6793,50.8665,50.6695,50.8566,77012.0
2023-02-08 09:40:00,51.64,51.74,51.6,51.69,149669.0,50.8665,50.965,50.8271,50.9157,149669.0
2023-02-08 09:45:00,51.71,51.71,51.57,51.59,54766.0,50.9354,50.9354,50.7975,50.8172,54766.0
2023-02-08 09:50:00,51.56,51.56,51.4,51.49,41225.0,50.7877,50.7877,50.6301,50.7187,41225.0
2023-02-08 09:55:00,51.55,51.7,51.43,51.67,32090.0,50.7778,50.9256,50.6596,50.896,32090.0
2023-02-08 10:00:00,51.66,51.67,51.48,51.59,45055.0,50.8862,50.896,50.7089,50.8172,45055.0
2023-02-08 10:05:00,51.61,51.62,51.39,51.49,50024.0,50.8369,50.8468,50.6202,50.7187,50024.0
2023-02-08 10:10:00,51.49,51.58,51.45,51.57,25841.0,50.7187,50.8074,50.6793,50.7975,25841.0
2023-02-08 10:15:00,51.57,51.77,51.55,51.73,39700.0,50.7975,50.9945,50.7778,50.9551,39700.0
2023-02-08 10:20:00,51.72,51.72,51.5,51.52,28469.0,50.9453,50.9453,50.7286,50.7483,28469.0
2023-02-08 10:25:00,51.53,51.54,51.44,51.48,24349.0,50.7581,50.768,50.6695,50.7089,24349.0
2023-02-08 10:30:00,51.46,51.46,51.15,51.22,88054.0,50.6892,50.6892,50.3838,50.4527,88054.0
2023-02-08 10:35:00,51.21,51.39,51.18,51.39,101400.0,50.4429,50.6202,50.4133,50.6202,101400.0
2023-02-08 10:40:00,51.38,51.39,51.28,51.3,19148.0,50.6104,50.6202,50.5118,50.5315,19148.0
2023-02-08 10:45:00,51.31,51.37,51.24,51.33,23069.0,50.5414,50.6005,50.4724,50.5611,23069.0
2023-02-08 10:50:00,51.3,51.31,51.14,51.26,26225.0,50.5315,50.5414,50.3739,50.4921,26225.0
2023-02-08 10:55:00,51.23,51.32,51.23,51.25,17418.0,50.4626,50.5512,50.4626,50.4823,17418.0
2023-02-08 11:00:00,51.24,51.25,51.09,51.19,27244.0,50.4724,50.4823,50.3247,50.4232,27244.0
2023-02-08 11:05:00,51.19,51.21,51.08,51.16,28515.0,50.4232,50.4429,50.3148,50.3936,28515.0
2023-02-08 11:10:00,51.17,51.2,51.04,51.05,57546.0,50.4035,50.433,50.2754,50.2853,57546.0
2023-02-08 11:15:00,51.09,51.23,51.05,51.2,42180.0,50.3247,50.4626,50.2853,50.433,42180.0
2023-02-08 11:20:00,51.18,51.21,50.91,50.93,64867.0,50.4133,50.4429,50.1474,50.1671,64867.0
2023-02-08 11:25:00,50.94,50.94,50.74,50.84,88649.0,50.1769,50.1769,49.9799,50.0784,88649.0
2023-02-08 11:30:00,50.82,50.86,50.7,50.72,46999.0,50.0587,50.0981,49.9405,49.9602,46999.0
2023-02-08 11:35:00,50.73,50.87,50.73,50.84,53304.0,49.9701,50.108,49.9701,50.0784,53304.0
2023-02-08 11:40:00,50.84,50.84,50.67,50.72,27462.0,50.0784,50.0784,49.911,49.9602,27462.0
2023-02-08 11:45:00,50.72,50.82,50.72,50.79,83937.0,49.9602,50.0587,49.9602,50.0292,83937.0
2023-02-08 11:50:00,50.78,50.87,50.73,50.83,82122.0,50.0193,50.108,49.9701,50.0686,82122.0
2023-02-08 11:55:00,50.83,51.01,50.79,51.01,22751.0,50.0686,50.2459,50.0292,50.2459,22751.0
2023-02-08 12:00:00,50.98,51.0,50.82,50.83,27540.0,50.2163,50.236,50.0587,50.0686,27540.0
2023-02-08 12:05:00,50.83,50.94,50.78,50.89,19316.0,50.0686,50.1769,50.0193,50.1277,19316.0
2023-02-08 12:10:00,50.91,50.99,50.83,50.83,13259.0,50.1474,50.2262,50.0686,50.0686,13259.0
2023-02-08 12:15:00,50.81,50.95,50.8,50.95,25705.0,50.0489,50.1868,50.039,50.1868,25705.0
2023-02-08 12:20:00,50.94,51.08,50.94,51.07,20197.0,50.1769,50.3148,50.1769,50.305,20197.0
2023-02-08 12:25:00,51.03,51.06,50.96,51.05,21134.0,50.2656,50.2951,50.1966,50.2853,21134.0
2023-02-08 12:30:00,51.08,51.12,50.93,50.94,30842.0,50.3148,50.3542,50.1671,50.1769,30842.0
2023-02-08 12:35:00,50.92,51.0,50.85,50.86,31450.0,50.1572,50.236,50.0883,50.0981,31450.0
2023-02-08 12:40:00,50.84,50.88,50.81,50.88,5360.0,50.0784,50.1178,50.0489,50.1178,5360.0
2023-02-08 12:45:00,50.92,51.01,50.9,51.0,14660.0,50.1572,50.2459,50.1375,50.236,14660.0
2023-02-08 12:50:00,51.03,51.09,51.02,51.04,11484.0,50.2656,50.3247,50.2557,50.2754,11484.0
2023-02-08 12:55:00,51.05,51.11,51.0,51.1,5575.0,50.2853,50.3444,50.236,50.3345,5575.0
2023-02-08 13:00:00,51.11,51.2,51.08,51.15,35069.0,50.3444,50.433,50.3148,50.3838,35069.0
2023-02-08 13:05:00,51.16,51.28,51.08,51.21,35087.0,50.3936,50.5118,50.3148,50.4429,35087.0
2023-02-08 13:10:00,51.2,51.26,51.16,51.19,11414.0,50.433,50.4921,50.3936,50.4232,11414.0
2023-02-08 13:15:00,51.21,51.24,51.13,51.18,17974.0,50.4429,50.4724,50.3641,50.4133,17974.0
2023-02-08 13:20:00,51.2,51.27,51.16,51.25,7761.0,50.433,50.502,50.3936,50.4823,7761.0
2023-02-08 13:25:00,51.25,51.25,51.06,51.06,20348.0,50.4823,50.4823,50.2951,50.2951,20348.0
2023-02-08 13:30:00,51.05,51.07,50.95,50.98,21054.0,50.2853,50.305,50.1868,50.2163,21054.0
2023-02-08 13:35:00,50.98,51.05,50.87,50.94,39849.0,50.2163,50.2853,50.108,50.1769,39849.0
2023-02-08 13:40:00,50.95,51.0,50.9,50.97,15887.0,50.1868,50.236,50.1375,50.2065,15887.0
2023-02-08 13:45:00,50.93,51.0,50.89,50.92,16521.0,50.1671,50.236,50.1277,50.1572,16521.0
2023-02-08 13:50:00,50.9,50.95,50.88,50.89,12695.0,50.1375,50.1868,50.1178,50.1277,12695.0
2023-02-08 13:55:00,50.9,51.01,50.88,50.98,26634.0,50.1375,50.2459,50.1178,50.2163,26634.0
2023-02-08 14:00:00,50.99,51.0,50.85,50.95,32005.0,50.2262,50.236,50.0883,50.1868,32005.0
2023-02-08 14:05:00,50.96,51.0,50.88,50.95,19456.0,50.1966,50.236,50.1178,50.1868,19456.0
2023-02-08 14:10:00,50.95,51.08,50.93,51.05,22940.0,50.1868,50.3148,50.1671,50.2853,22940.0
2023-02-08 14:15:00,51.06,51.17,51.05,51.13,23555.0,50.2951,50.4035,50.2853,50.3641,23555.0
2023-02-08 14:20:00,51.13,51.14,51.01,51.01,12329.0,50.3641,50.3739,50.2459,50.2459,12329.0
2023-02-08 14:25:00,51.01,51.02,50.92,50.93,11336.0,50.2459,50.2557,50.1572,50.1671,11336.0
2023-02-08 14:30:00,50.95,50.99,50.9,50.92,6060.0,50.1868,50.2262,50.1375,50.1572,6060.0
2023-02-08 14:35:00,50.97,51.0,50.96,51.0,6873.0,50.2065,50.236,50.1966,50.236,6873.0
2023-02-08 14:40:00,50.98,51.01,50.76,50.86,28953.0,50.2163,50.2459,49.9996,50.0981,28953.0
2023-02-08 14:45:00,50.86,50.86,50.76,50.79,42497.0,50.0981,50.0981,49.9996,50.0292,42497.0
2023-02-08 14:50:00,50.79,50.89,50.79,50.88,20192.0,50.0292,50.1277,50.0292,50.1178,20192.0
2023-02-08 14:55:00,50.87,51.0,50.84,50.97,10890.0,50.108,50.236,50.0784,50.2065,10890.0
2023-02-08 15:00:00,50.96,50.99,50.78,50.79,23924.0,50.1966,50.2262,50.0193,50.0292,23924.0
2023-02-08 15:05:00,50.8,50.81,50.69,50.78,40926.0,50.039,50.0489,49.9307,50.0193,40926.0
2023-02-08 15:10:00,50.77,50.78,50.62,50.66,62891.0,50.0095,50.0193,49.8617,49.9011,62891.0
2023-02-08 15:15:00,50.66,50.77,50.63,50.63,50207.0,49.9011,50.0095,49.8716,49.8716,50207.0
2023-02-08 15:20:00,50.64,50.83,50.63,50.81,32375.0,49.8814,50.0686,49.8716,50.0489,32375.0
2023-02-08 15:25:00,50.81,50.83,50.73,50.78,20011.0,50.0489,50.0686,49.9701,50.0193,20011.0
2023-02-08 15:30:00,50.76,50.88,50.73,50.77,65930.0,49.9996,50.1178,49.9701,50.0095,65930.0
2023-02-08 15:35:00,50.72,50.9,50.72,50.9,35666.0,49.9602,50.1375,49.9602,50.1375,35666.0
2023-02-08 15:40:00,50.89,50.93,50.83,50.89,20840.0,50.1277,50.1671,50.0686,50.1277,20840.0
2023-02-08 15:45:00,50.87,50.87,50.73,50.73,25414.0,50.108,50.108,49.9701,49.9701,25414.0
2023-02-08 15:50:00,50.75,50.92,50.72,50.8,90456.0,49.9898,50.1572,49.9602,50.039,90456.0
2023-02-08 15:55:00,50.81,50.88,50.76,50.82,178870.0,50.0489,50.1178,49.9996,50.0587,178870.0
2023-02-09 09:30:00,51.7,51.74,51.55,51.6,87936.0,50.9256,50.965,50.7778,50.8271,87936.0
2023-02-09 09:35:00,51.62,51.66,51.5,51.55,36192.0,50.8468,50.8862,50.7286,50.7778,36192.0
2023-02-09 09:40:00,51.57,51.6,51.4,51.44,42009.0,50.7975,50.8271,50.6301,50.6695,42009.0
2023-02-09 09:45:00,51.44,51.59,51.4,51.57,27618.0,50.6695,50.8172,50.6301,50.7975,27618.0
2023-02-09 09:50:00,51.6,51.7,51.42,51.46,48233.0,50.8271,50.9256,50.6498,50.6892,48233.0
2023-02-09 09:55:00,51.47,51.55,51.35,51.46,39092.0,50.699,50.7778,50.5808,50.6892,39092.0
2023-02-09 10:00:00,51.44,51.51,51.36,51.46,54976.0,50.6695,50.7384,50.5907,50.6892,54976.0
2023-02-09 10:05:00,51.44,51.57,51.42,51.48,34826.0,50.6695,50.7975,50.6498,50.7089,34826.0
2023-02-09 10:10:00,51.43,51.52,51.41,51.47,25737.0,50.6596,50.7483,50.6399,50.699,25737.0
2023-02-09 10:15:00,51.49,51.59,51.45,51.55,25325.0,50.7187,50.8172,50.6793,50.7778,25325.0
2023-02-09 10:20:00,51.53,51.61,51.37,51.42,18583.0,50.7581,50.8369,50.6005,50.6498,18583.0
2023-02-09 10:25:00,51.39,51.39,51.13,51.19,37634.0,50.6202,50.6202,50.3641,50.4232,37634.0
2023-02-09 10:30:00,51.16,51.3,51.13,51.28,40881.0,50.3936,50.5315,50.3641,50.5118,40881.0
2023-02-09 10:35:00,51.26,51.33,51.25,51.27,47190.0,50.4921,50.5611,50.4823,50.502,47190.0
2023-02-09 10:40:00,51.28,51.31,51.19,51.22,17324.0,50.5118,50.5414,50.4232,50.4527,17324.0
2023-02-09 10:45:00,51.22,51.35,51.21,51.34,17865.0,50.4527,50.5808,50.4429,50.571,17865.0
2023-02-09 10:50:00,51.34,51.41,51.26,51.26,28523.0,50.571,50.6399,50.4921,50.4921,28523.0
2023-02-09 10:55:00,51.25,51.36,51.22,51.36,19153.0,50.4823,50.5907,50.4527,50.5907,19153.0
2023-02-09 11:00:00,51.34,51.35,51.01,51.11,83925.0,50.571,50.5808,50.2459,50.3444,83925.0
2023-02-09 11:05:00,51.09,51.16,50.98,51.14,42950.0,50.3247,50.3936,50.2163,50.3739,42950.0
2023-02-09 11:10:00,51.14,51.19,51.1,51.15,21781.0,50.3739,50.4232,50.3345,50.3838,21781.0
2023-02-09 11:15:00,51.14,51.14,51.05,51.09,19177.0,50.3739,50.3739,50.2853,50.3247,19177.0
2023-02-09 11:20:00,51.06,51.06,50.89,50.92,26634.0,50.2951,50.2951,50.1277,50.1572,26634.0
2023-02-09 11:25:00,50.92,51.01,50.9,51.0,56937.0,50.1572,50.2459,50.1375,50.236,56937.0
2023-02-09 11:30:00,50.97,50.99,50.91,50.94,18886.0,50.2065,50.2262,50.1474,50.1769,18886.0
2023-02-09 11:35:00,50.95,51.02,50.9,51.01,42276.0,50.1868,50.2557,50.1375,50.2459,42276.0
2023-02-09 11:40:00,51.01,51.03,50.94,51.02,15421.0,50.2459,50.2656,50.1769,50.2557,15421.0
2023-02-09 11:45:00,51.01,51.02,50.86,50.92,46107.0,50.2459,50.2557,50.0981,50.1572,46107.0
2023-02-09 11:50:00,50.9,50.94,50.86,50.89,19639.0,50.1375,50.1769,50.0981,50.1277,19639.0
2023-02-09 11:55:00,50.9,50.96,50.84,50.95,34239.0,50.1375,50.1966,50.0784,50.1868,34239.0
2023-02-09 12:00:00,50.97,51.04,50.94,50.98,29606.0,50.2065,50.2754,50.1769,50.2163,29606.0
2023-02-09 12:05:00,50.98,51.07,50.98,51.07,28290.0,50.2163,50.305,50.2163,50.305,28290.0
2023-02-09 12:10:00,51.07,51.11,51.06,51.07,26536.0,50.305,50.3444,50.2951,50.305,26536.0
2023-02-09 12:15:00,51.08,51.1,50.97,51.09,28024.0,50.3148,50.3345,50.2065,50.3247,28024.0
2023-02-09 12:20:00,51.09,51.12,51.04,51.09,19215.0,50.3247,50.3542,50.2754,50.3247,19215.0
2023-02-09 12:25:00,51.09,51.11,50.94,50.95,35786.0,50.3247,50.3444,50.1769,50.1868,35786.0
2023-02-09 12:30:00,50.93,50.95,50.7,50.7,52553.0,50.1671,50.1868,49.9405,49.9405,52553.0
2023-02-09 12:35:00,50.69,50.73,50.57,50.58,43621.0,49.9307,49.9701,49.8125,49.8223,43621.0
2023-02-09 12:40:00,50.58,50.67,50.57,50.58,32967.0,49.8223,49.911,49.8125,49.8223,32967.0
2023-02-09 12:45:00,50.57,50.58,50.43,50.46,110093.0,49.8125,49.8223,49.6746,49.7041,110093.0
2023-02-09 12:50:00,50.44,50.56,50.43,50.56,45733.0,49.6844,49.8026,49.6746,49.8026,45733.0
2023-02-09 12:55:00,50.56,50.65,50.55,50.64,27489.0,49.8026,49.8913,49.7928,49.8814,27489.0
2023-02-09 13:00:00,50.63,50.64,50.47,50.56,51061.0,49.8716,49.8814,49.714,49.8026,51061.0
2023-02-09 13:05:00,50.56,50.63,50.53,50.56,22067.0,49.8026,49.8716,49.7731,49.8026,22067.0
2023-02-09 13:10:00,50.59,50.62,50.51,50.55,11645.0,49.8322,49.8617,49.7534,49.7928,11645.0
2023-02-09 13:15:00,50.58,50.6,50.5,50.58,13593.0,49.8223,49.842,49.7435,49.8223,13593.0
2023-02-09 13:20:00,50.57,50.64,50.52,50.55,19925.0,49.8125,49.8814,49.7632,49.7928,19925.0
2023-02-09 13:25:00,50.56,50.66,50.56,50.59,13716.0,49.8026,49.9011,49.8026,49.8322,13716.0
2023-02-09 13:30:00,50.56,50.73,50.49,50.68,30305.0,49.8026,49.9701,49.7337,49.9208,30305.0
2023-02-09 13:35:00,50.68,50.68,50.52,50.52,11414.0,49.9208,49.9208,49.7632,49.7632,11414.0
2023-02-09 13:40:00,50.51,50.51,50.4,50.46,34233.0,49.7534,49.7534,49.645,49.7041,34233.0
2023-02-09 13:45:00,50.45,50.52,50.38,50.51,26345.0,49.6943,49.7632,49.6253,49.7534,26345.0
2023-02-09 13:50:00,50.5,50.51,50.45,50.49,24282.0,49.7435,49.7534,49.6943,49.7337,24282.0
2023-02-09 13:55:00,50.48,50.48,50.37,50.43,12261.0,49.7238,49.7238,49.6155,49.6746,12261.0
2023-02-09 14:00:00,50.43,50.51,50.36,50.39,25505.0,49.6746,49.7534,49.6056,49.6352,25505.0
2023-02-09 14:05:00,50.37,50.47,50.37,50.45,36315.0,49.6155,49.714,49.6155,49.6943,36315.0
2023-02-09 14:10:00,50.46,50.46,50.3,50.35,19266.0,49.7041,49.7041,49.5465,49.5958,19266.0
2023-02-09 14:15:00,50.36,50.38,50.22,50.26,80009.0,49.6056,49.6253,49.4677,49.5071,80009.0
2023-02-09 14:20:00,50.26,50.32,50.17,50.2,38739.0,49.5071,49.5662,49.4185,49.448,38739.0
2023-02-09 14:25:00,50.2,50.26,50.18,50.2,18848.0,49.448,49.5071,49.4283,49.448,18848.0
2023-02-09 14:30:00,50.2,50.31,50.15,50.21,26734.0,49.448,49.5564,49.3988,49.4579,26734.0
2023-02-09 14:35:00,50.18,50.21,50.16,50.21,11127.0,49.4283,49.4579,49.4086,49.4579,11127.0
2023-02-09 14:40:00,50.19,50.33,50.18,50.29,31525.0,49.4382,49.5761,49.4283,49.5367,31525.0
2023-02-09 14:45:00,50.32,50.32,50.2,50.3,18133.0,49.5662,49.5662,49.448,49.5465,18133.0
2023-02-09 14:50:00,50.29,50.31,50.2,50.23,10125.0,49.5367,49.5564,49.448,49.4776,10125.0
2023-02-09 14:55:00,50.21,50.22,50.18,50.22,11247.0,49.4579,49.4677,49.4283,49.4677,11247.0
2023-02-09 15:00:00,50.2,50.2,50.0,50.01,153156.0,49.448,49.448,49.251,49.2609,153156.0
2023-02-09 15:05:00,50.0,50.13,49.96,50.13,95075.0,49.251,49.3791,49.2116,49.3791,95075.0
2023-02-09 15:10:00,50.12,50.12,50.0,50.01,45321.0,49.3692,49.3692,49.251,49.2609,45321.0
2023-02-09 15:15:00,49.99,50.0,49.92,49.96,36099.0,49.2412,49.251,49.1722,49.2116,36099.0
2023-02-09 15:20:00,49.97,50.03,49.87,49.87,54082.0,49.2215,49.2806,49.123,49.123,54082.0
2023-02-09 15:25:00,49.88,49.89,49.77,49.82,41549.0,49.1328,49.1427,49.0245,49.0737,41549.0
2023-02-09 15:30:00,49.8,49.81,49.62,49.63,72596.0,49.054,49.0639,48.8767,48.8866,72596.0
2023-02-09 15:35:00,49.64,49.82,49.57,49.82,61468.0,48.8964,49.0737,48.8275,49.0737,61468.0
2023-02-09 15:40:00,49.81,49.9,49.75,49.9,42002.0,49.0639,49.1525,49.0048,49.1525,42002.0
2023-02-09 15:45:00,49.91,49.99,49.82,49.88,44713.0,49.1624,49.2412,49.0737,49.1328,44713.0
2023-02-09 15:50:00,49.87,50.16,49.87,50.09,161391.0,49.123,49.4086,49.123,49.3397,161391.0
2023-02-09 15:55:00,50.09,50.09,49.84,49.9,172395.0,49.3397,49.3397,49.0934,49.1525,172395.0
2023-02-10 09:30:00,49.56,49.78,49.56,49.74,171756.0,48.8176,49.0343,48.8176,48.9949,171756.0
2023-02-10 09:35:00,49.74,49.83,49.64,49.66,112715.0,48.9949,49.0836,48.8964,48.9161,112715.0
2023-02-10 09:40:00,49.65,49.65,49.49,49.58,73690.0,48.9063,48.9063,48.7487,48.8373,73690.0
2023-02-10 09:45:00,49.56,49.77,49.53,49.76,51126.0,48.8176,49.0245,48.7881,49.0146,51126.0
2023-02-10 09:50:00,49.76,49.85,49.64,49.7,30905.0,49.0146,49.1033,48.8964,48.9555,30905.0
2023-02-10 09:55:00,49.65,49.77,49.63,49.69,18891.0,48.9063,49.0245,48.8866,48.9457,18891.0
2023-02-10 10:00:00,49.7,49.7,49.38,49.49,109307.0,48.9555,48.9555,48.6403,48.7487,109307.0
2023-02-10 10:05:00,49.52,49.74,49.51,49.69,109734.0,48.7782,48.9949,48.7684,48.9457,109734.0
2023-02-10 10:10:00,49.69,50.0,49.68,49.93,114509.0,48.9457,49.251,48.9358,49.1821,114509.0
2023-02-10 10:15:00,49.94,50.12,49.83,50.03,70979.0,49.1919,49.3692,49.0836,49.2806,70979.0
2023-02-10 10:20:00,50.02,50.11,49.97,50.04,178255.0,49.2707,49.3594,49.2215,49.2904,178255.0
2023-02-10 10:25:00,50.05,50.07,49.91,49.99,51379.0,49.3003,49.32,49.1624,49.2412,51379.0
2023-02-10 10:30:00,49.97,50.06,49.91,49.99,42074.0,49.2215,49.3101,49.1624,49.2412,42074.0
2023-02-10 10:35:00,50.0,50.09,49.93,49.98,33673.0,49.251,49.3397,49.1821,49.2313,33673.0
2023-02-10 10:40:00,49.95,49.95,49.77,49.87,133181.0,49.2018,49.2018,49.0245,49.123,133181.0
2023-02-10 10:45:00,49.8,49.84,49.73,49.78,23893.0,49.054,49.0934,48.9851,49.0343,23893.0
2023-02-10 10:50:00,49.78,49.78,49.58,49.72,65396.0,49.0343,49.0343,48.8373,48.9752,65396.0
2023-02-10 10:55:00,49.73,49.77,49.65,49.76,16197.0,48.9851,49.0245,48.9063,49.0146,16197.0
2023-02-10 11:00:00,49.74,49.86,49.73,49.8,23853.0,48.9949,49.1131,48.9851,49.054,23853.0
2023-02-10 11:05:00,49.78,49.92,49.75,49.9,75711.0,49.0343,49.1722,49.0048,49.1525,75711.0
2023-02-10 11:10:00,49.9,49.96,49.74,49.85,33288.0,49.1525,49.2116,48.9949,49.1033,33288.0
2023-02-10 11:15:00,49.87,49.98,49.82,49.95,28078.0,49.123,49.2313,49.0737,49.2018,28078.0
2023-02-10 11:20:00,49.93,49.97,49.92,49.96,11213.0,49.1821,49.2215,49.1722,49.2116,11213.0
2023-02-10 11:25:00,49.94,49.94,49.8,49.83,30544.0,49.1919,49.1919,49.054,49.0836,30544.0
2023-02-10 11:30:00,49.82,49.85,49.7,49.78,22271.0,49.0737,49.1033,48.9555,49.0343,22271.0
2023-02-10 11:35:00,49.8,49.87,49.78,49.79,29875.0,49.054,49.123,49.0343,49.0442,29875.0
2023-02-10 11:40:00,49.78,49.84,49.74,49.79,6638.0,49.0343,49.0934,48.9949,49.0442,6638.0
2023-02-10 11:45:00,49.8,49.82,49.68,49.73,15672.0,49.054,49.0737,48.9358,48.9851,15672.0
2023-02-10 11:50:00,49.73,49.78,49.7,49.76,15340.0,48.9851,49.0343,48.9555,49.0146,15340.0
2023-02-10 11:55:00,49.77,49.8,49.64,49.68,33575.0,49.0245,49.054,48.8964,48.9358,33575.0
2023-02-10 12:00:00,49.66,49.71,49.5,49.52,37496.0,48.9161,48.9654,48.7585,48.7782,37496.0
2023-02-10 12:05:00,49.54,49.62,49.54,49.58,27483.0,48.7979,48.8767,48.7979,48.8373,27483.0
2023-02-10 12:10:00,49.58,49.61,49.47,49.5,29596.0,48.8373,48.8669,48.729,48.7585,29596.0
2023-02-10 12:15:00,49.48,49.54,49.43,49.5,37342.0,48.7388,48.7979,48.6896,48.7585,37342.0
2023-02-10 12:20:00,49.5,49.62,49.49,49.59,21372.0,48.7585,48.8767,48.7487,48.8472,21372.0
2023-02-10 12:25:00,49.61,49.62,49.51,49.57,15721.0,48.8669,48.8767,48.7684,48.8275,15721.0
2023-02-10 12:30:00,49.58,49.78,49.55,49.66,41558.0,48.8373,49.0343,48.8078,48.9161,41558.0
2023-02-10 12:35:00,49.66,49.71,49.63,49.64,38147.0,48.9161,48.9654,48.8866,48.8964,38147.0
2023-02-10 12:40:00,49.64,49.74,49.64,49.65,22304.0,48.8964,48.9949,48.8964,48.9063,22304.0
2023-02-10 12:45:00,49.66,49.75,49.62,49.66,14337.0,48.9161,49.0048,48.8767,48.9161,14337.0
2023-02-10 12:50:00,49.66,49.75,49.63,49.73,19066.0,48.9161,49.0048,48.8866,48.9851,19066.0
2023-02-10 12:55:00,49.73,49.84,49.72,49.84,25332.0,48.9851,49.0934,48.9752,49.0934,25332.0
2023-02-10 13:00:00,49.84,49.88,49.8,49.83,14311.0,49.0934,49.1328,49.054,49.0836,14311.0
2023-02-10 13:05:00,49.83,49.88,49.8,49.84,14125.0,49.0836,49.1328,49.054,49.0934,14125.0
2023-02-10 13:10:00,49.83,49.9,49.82,49.9,25679.0,49.0836,49.1525,49.0737,49.1525,25679.0
2023-02-10 13:15:00,49.9,50.04,49.9,50.04,33707.0,49.1525,49.2904,49.1525,49.2904,33707.0
2023-02-10 13:20:00,50.05,50.14,50.05,50.06,39461.0,49.3003,49.3889,49.3003,49.3101,39461.0
2023-02-10 13:25:00,50.06,50.12,50.0,50.01,28820.0,49.3101,49.3692,49.251,49.2609,28820.0
2023-02-10 13:30:00,49.97,49.98,49.91,49.98,20385.0,49.2215,49.2313,49.1624,49.2313,20385.0
2023-02-10 13:35:00,49.97,50.02,49.94,49.99,6445.0,49.2215,49.2707,49.1919,49.2412,6445.0
2023-02-10 13:40:00,49.96,49.98,49.84,49.86,19513.0,49.2116,49.2313,49.0934,49.1131,19513.0
2023-02-10 13:45:00,49.84,49.94,49.83,49.93,17281.0,49.0934,49.1919,49.0836,49.1821,17281.0
2023-02-10 13:50:00,49.92,49.94,49.86,49.9,12782.0,49.1722,49.1919,49.1131,49.1525,12782.0
2023-02-10 13:55:00,49.86,49.86,49.79,49.8,14024.0,49.1131,49.1131,49.0442,49.054,14024.0
2023-02-10 14:00:00,49.81,49.82,49.72,49.75,36721.0,49.0639,49.0737,48.9752,49.0048,36721.0
2023-02-10 14:05:00,49.75,49.78,49.73,49.75,19742.0,49.0048,49.0343,48.9851,49.0048,19742.0
2023-02-10 14:10:00,49.75,49.84,49.74,49.81,18162.0,49.0048,49.0934,48.9949,49.0639,18162.0
2023-02-10 14:15:00,49.83,49.87,49.79,49.84,8110.0,49.0836,49.123,49.0442,49.0934,8110.0
2023-02-10 14:20:00,49.82,49.85,49.79,49.8,6090.0,49.0737,49.1033,49.0442,49.054,6090.0
2023-02-10 14:25:00,49.78,49.79,49.7,49.72,32362.0,49.0343,49.0442,48.9555,48.9752,32362.0
2023-02-10 14:30:00,49.7,49.87,49.67,49.85,32024.0,48.9555,49.123,48.926,49.1033,32024.0
2023-02-10 14:35:00,49.85,49.88,49.79,49.85,10121.0,49.1033,49.1328,49.0442,49.1033,10121.0
2023-02-10 14:40:00,49.85,49.86,49.75,49.81,18695.0,49.1033,49.1131,49.0048,49.0639,18695.0
2023-02-10 14:45:00,49.81,49.84,49.75,49.82,28655.0,49.0639,49.0934,49.0048,49.0737,28655.0
2023-02-10 14:50:00,49.82,49.96,49.82,49.96,14740.0,49.0737,49.2116,49.0737,49.2116,14740.0
2023-02-10 14:55:00,49.96,49.97,49.91,49.94,25536.0,49.2116,49.2215,49.1624,49.1919,25536.0
2023-02-10 15:00:00,49.96,50.05,49.9,49.91,34542.0,49.2116,49.3003,49.1525,49.1624,34542.0
2023-02-10 15:05:00,49.93,50.02,49.93,49.98,40438.0,49.1821,49.2707,49.1821,49.2313,40438.0
2023-02-10 15:10:00,49.98,50.02,49.93,49.93,29258.0,49.2313,49.2707,49.1821,49.1821,29258.0
2023-02-10 15:15:00,49.95,49.95,49.83,49.87,34572.0,49.2018,49.2018,49.0836,49.123,34572.0
2023-02-10 15:20:00,49.85,49.88,49.8,49.8,18949.0,49.1033,49.1328,49.054,49.054,18949.0
2023-02-10 15:25:00,49.8,49.9,49.8,49.89,22608.0,49.054,49.1525,49.054,49.1427,22608.0
2023-02-10 15:30:00,49.89,49.96,49.89,49.96,27591.0,49.1427,49.2116,49.1427,49.2116,27591.0
2023-02-10 15:35:00,49.95,50.06,49.95,50.06,57292.0,49.2018,49.3101,49.2018,49.3101,57292.0
2023-02-10 15:40:00,50.07,50.08,49.98,50.04,37787.0,49.32,49.3298,49.2313,49.2904,37787.0
2023-02-10 15:45:00,50.04,50.16,50.03,50.15,105263.0,49.2904,49.4086,49.2806,49.3988,105263.0
2023-02-10 15:50:00,50.16,50.21,50.02,50.15,99763.0,49.4086,49.4579,49.2707,49.3988,99763.0
2023-02-10 15:55:00,50.16,50.2,50.07,50.11,96114.0,49.4086,49.448,49.32,49.3594,96114.0
2023-02-13 09:30:00,50.29,50.33,50.19,50.23,98074.0,49.5367,49.5761,49.4382,49.4776,98074.0
2023-02-13 09:35:00,50.22,50.37,50.16,50.35,44608.0,49.4677,49.6155,49.4086,49.5958,44608.0
2023-02-13 09:40:00,50.38,50.46,50.29,50.39,47748.0,49.6253,49.7041,49.5367,49.6352,47748.0
2023-02-13 09:45:00,50.42,50.52,50.36,50.43,46121.0,49.6647,49.7632,49.6056,49.6746,46121.0
2023-02-13 09:50:00,50.47,50.53,50.35,50.46,16507.0,49.714,49.7731,49.5958,49.7041,16507.0
2023-02-13 09:55:00,50.5,50.68,50.5,50.66,40685.0,49.7435,49.9208,49.7435,49.9011,40685.0
2023-02-13 10:00:00,50.7,50.72,50.64,50.65,30461.0,49.9405,49.9602,49.8814,49.8913,30461.0
2023-02-13 10:05:00,50.65,50.71,50.6,50.65,17340.0,49.8913,49.9504,49.842,49.8913,17340.0
2023-02-13 10:10:00,50.68,50.68,50.58,50.65,22108.0,49.9208,49.9208,49.8223,49.8913,22108.0
2023-02-13 10:15:00,50.63,50.67,50.6,50.65,13509.0,49.8716,49.911,49.842,49.8913,13509.0
2023-02-13 10:20:00,50.66,50.71,50.62,50.67,14103.0,49.9011,49.9504,49.8617,49.911,14103.0
2023-02-13 10:25:00,50.69,50.81,50.68,50.8,52928.0,49.9307,50.0489,49.9208,50.039,52928.0
2023-02-13 10:30:00,50.82,50.84,50.76,50.77,26022.0,50.0587,50.0784,49.9996,50.0095,26022.0
2023-02-13 10:35:00,50.79,50.84,50.76,50.77,12541.0,50.0292,50.0784,49.9996,50.0095,12541.0
2023-02-13 10:40:00,50.77,50.83,50.76,50.81,13247.0,50.0095,50.0686,49.9996,50.0489,13247.0
2023-02-13 10:45:00,50.8,50.93,50.77,50.92,33116.0,50.039,50.1671,50.0095,50.1572,33116.0
2023-02-13 10:50:00,50.94,51.01,50.92,50.97,41217.0,50.1769,50.2459,50.1572,50.2065,41217.0
2023-02-13 10:55:00,50.97,51.04,50.94,50.94,19368.0,50.2065,50.2754,50.1769,50.1769,19368.0
2023-02-13 11:00:00,50.97,51.02,50.95,51.02,15278.0,50.2065,50.2557,50.1868,50.2557,15278.0
2023-02-13 11:05:00,51.0,51.02,50.95,50.97,13069.0,50.236,50.2557,50.1868,50.2065,13069.0
2023-02-13 11:10:00,50.98,51.05,50.94,51.05,26600.0,50.2163,50.2853,50.1769,50.2853,26600.0
2023-02-13 11:15:00,51.05,51.07,51.0,51.0,12269.0,50.2853,50.305,50.236,50.236,12269.0
2023-02-13 11:20:00,51.01,51.03,50.95,50.97,11998.0,50.2459,50.2656,50.1868,50.2065,11998.0
2023-02-13 11:25:00,50.98,51.0,50.94,50.99,15427.0,50.2163,50.236,50.1769,50.2262,15427.0
2023-02-13 11:30:00,51.0,51.01,50.87,50.89,39262.0,50.236,50.2459,50.108,50.1277,39262.0
2023-02-13 11:35:00,50.9,50.92,50.87,50.91,10269.0,50.1375,50.1572,50.108,50.1474,10269.0
2023-02-13 11:40:00,50.91,51.1,50.91,51.09,19362.0,50.1474,50.3345,50.1474,50.3247,19362.0
2023-02-13 11:45:00,51.11,51.16,51.07,51.12,19654.0,50.3444,50.3936,50.305,50.3542,19654.0
2023-02-13 11:50:00,51.11,51.11,51.01,51.01,25619.0,50.3444,50.3444,50.2459,50.2459,25619.0
2023-02-13 11:55:00,51.0,51.05,50.97,51.05,12774.0,50.236,50.2853,50.2065,50.2853,12774.0
2023-02-13 12:00:00,51.04,51.08,51.03,51.04,7080.0,50.2754,50.3148,50.2656,50.2754,7080.0
2023-02-13 12:05:00,51.04,51.13,51.04,51.09,19693.0,50.2754,50.3641,50.2754,50.3247,19693.0
2023-02-13 12:10:00,51.09,51.1,51.06,51.08,6468.0,50.3247,50.3345,50.2951,50.3148,6468.0
2023-02-13 12:15:00,51.1,51.15,51.09,51.14,10242.0,50.3345,50.3838,50.3247,50.3739,10242.0
2023-02-13 12:20:00,51.14,51.18,51.11,51.14,41726.0,50.3739,50.4133,50.3444,50.3739,41726.0
2023-02-13 12:25:00,51.13,51.14,51.08,51.11,22686.0,50.3641,50.3739,50.3148,50.3444,22686.0
2023-02-13 12:30:00,51.13,51.13,51.06,51.11,22032.0,50.3641,50.3641,50.2951,50.3444,22032.0
2023-02-13 12:35:00,51.1,51.14,51.09,51.14,13847.0,50.3345,50.3739,50.3247,50.3739,13847.0
2023-02-13 12:40:00,51.15,51.17,51.13,51.15,13086.0,50.3838,50.4035,50.3641,50.3838,13086.0
2023-02-13 12:45:00,51.16,51.21,51.15,51.17,32699.0,50.3936,50.4429,50.3838,50.4035,32699.0
2023-02-13 12:50:00,51.18,51.19,51.16,51.18,7519.0,50.4133,50.4232,50.3936,50.4133,7519.0
2023-02-13 12:55:00,51.18,51.18,51.09,51.09,12417.0,50.4133,50.4133,50.3247,50.3247,12417.0
2023-02-13 13:00:00,51.1,51.16,51.07,51.09,7228.0,50.3345,50.3936,50.305,50.3247,7228.0
2023-02-13 13:05:00,51.09,51.09,51.01,51.01,24172.0,50.3247,50.3247,50.2459,50.2459,24172.0
2023-02-13 13:10:00,51.01,51.04,50.98,51.03,14310.0,50.2459,50.2754,50.2163,50.2656,14310.0
2023-02-13 13:15:00,51.03,51.11,51.02,51.09,22715.0,50.2656,50.3444,50.2557,50.3247,22715.0
2023-02-13 13:20:00,51.08,51.1,51.06,51.08,8342.0,50.3148,50.3345,50.2951,50.3148,8342.0
2023-02-13 13:25:00,51.08,51.2,51.08,51.17,39969.0,50.3148,50.433,50.3148,50.4035,39969.0
2023-02-13 13:30:00,51.19,51.26,51.19,51.2,16707.0,50.4232,50.4921,50.4232,50.433,16707.0
2023-02-13 13:35:00,51.18,51.2,51.17,51.18,9335.0,50.4133,50.433,50.4035,50.4133,9335.0
2023-02-13 13:40:00,51.18,51.19,51.14,51.16,12106.0,50.4133,50.4232,50.3739,50.3936,12106.0
2023-02-13 13:45:00,51.15,51.22,51.14,51.21,3450.0,50.3838,50.4527,50.3739,50.4429,3450.0
2023-02-13 13:50:00,51.21,51.25,51.2,51.2,28517.0,50.4429,50.4823,50.433,50.433,28517.0
2023-02-13 13:55:00,51.21,51.26,51.21,51.26,10259.0,50.4429,50.4921,50.4429,50.4921,10259.0
2023-02-13 14:00:00,51.27,51.31,51.25,51.26,9972.0,50.502,50.5414,50.4823,50.4921,9972.0
2023-02-13 14:05:00,51.25,51.25,51.18,51.2,11745.0,50.4823,50.4823,50.4133,50.433,11745.0
2023-02-13 14:10:00,51.21,51.21,51.11,51.13,13395.0,50.4429,50.4429,50.3444,50.3641,13395.0
2023-02-13 14:15:00,51.12,51.18,51.11,51.15,8620.0,50.3542,50.4133,50.3444,50.3838,8620.0
2023-02-13 14:20:00,51.14,51.16,51.12,51.12,3292.0,50.3739,50.3936,50.3542,50.3542,3292.0
2023-02-13 14:25:00,51.12,51.12,51.02,51.04,46613.0,50.3542,50.3542,50.2557,50.2754,46613.0
2023-02-13 14:30:00,51.04,51.04,50.92,50.94,24514.0,50.2754,50.2754,50.1572,50.1769,24514.0
2023-02-13 14:35:00,50.94,51.06,50.94,50.98,26751.0,50.1769,50.2951,50.1769,50.2163,26751.0
2023-02-13 14:40:00,50.99,50.99,50.88,50.93,23678.0,50.2262,50.2262,50.1178,50.1671,23678.0
2023-02-13 14:45:00,50.96,50.98,50.86,50.91,25130.0,50.1966,50.2163,50.0981,50.1474,25130.0
2023-02-13 14:50:00,50.89,51.01,50.88,50.99,21107.0,50.1277,50.2459,50.1178,50.2262,21107.0
2023-02-13 14:55:00,50.98,51.01,50.95,51.01,7808.0,50.2163,50.2459,50.1868,50.2459,7808.0
2023-02-13 15:00:00,51.01,51.01,50.85,50.94,15366.0,50.2459,50.2459,50.0883,50.1769,15366.0
2023-02-13 15:05:00,50.95,51.03,50.94,51.01,9137.0,50.1868,50.2656,50.1769,50.2459,9137.0
2023-02-13 15:10:00,51.0,51.04,50.98,51.02,36651.0,50.236,50.2754,50.2163,50.2557,36651.0
2023-02-13 15:15:00,51.0,51.04,50.96,51.04,34088.0,50.236,50.2754,50.1966,50.2754,34088.0
2023-02-13 15:20:00,51.03,51.08,51.02,51.04,17780.0,50.2656,50.3148,50.2557,50.2754,17780.0
2023-02-13 15:25:00,51.05,51.07,51.03,51.05,6612.0,50.2853,50.305,50.2656,50.2853,6612.0
2023-02-13 15:30:00,51.07,51.16,51.07,51.14,45611.0,50.305,50.3936,50.305,50.3739,45611.0
2023-02-13 15:35:00,51.14,51.22,51.13,51.21,36595.0,50.3739,50.4527,50.3641,50.4429,36595.0
2023-02-13 15:40:00,51.21,51.25,51.19,51.21,28044.0,50.4429,50.4823,50.4232,50.4429,28044.0
2023-02-13 15:45:00,51.2,51.24,51.14,51.24,41608.0,50.433,50.4724,50.3739,50.4724,41608.0
2023-02-13 15:50:00,51.22,51.22,51.07,51.12,81752.0,50.4527,50.4527,50.305,50.3542,81752.0
2023-02-13 15:55:00,51.12,51.28,51.12,51.28,146948.0,50.3542,50.5118,50.3542,50.5118,146948.0
2023-02-14 09:30:00,50.89,50.9,50.44,50.66,186819.0,50.1277,50.1375,49.6844,49.9011,186819.0
2023-02-14 09:35:00,50.62,50.8,50.59,50.79,115257.0,49.8617,50.039,49.8322,50.0292,115257.0
2023-02-14 09:40:00,50.77,50.91,50.68,50.86,63541.0,50.0095,50.1474,49.9208,50.0981,63541.0
2023-02-14 09:45:00,50.89,51.2,50.89,51.1,123511.0,50.1277,50.433,50.1277,50.3345,123511.0
2023-02-14 09:50:00,51.12,51.22,51.04,51.16,207144.0,50.3542,50.4527,50.2754,50.3936,207144.0
2023-02-14 09:55:00,51.17,51.49,51.17,51.38,113988.0,50.4035,50.7187,50.4035,50.6104,113988.0
2023-02-14 10:00:00,51.41,51.63,51.4,51.56,101379.0,50.6399,50.8566,50.6301,50.7877,101379.0
2023-02-14 10:05:00,51.57,51.65,51.52,51.62,91336.0,50.7975,50.8763,50.7483,50.8468,91336.0
2023-02-14 10:10:00,51.62,51.83,51.56,51.72,121103.0,50.8468,51.0536,50.7877,50.9453,121103.0
2023-02-14 10:15:00,51.73,51.82,51.62,51.63,91986.0,50.9551,51.0438,50.8468,50.8566,91986.0
2023-02-14 10:20:00,51.64,51.76,51.61,51.68,42713.0,50.8665,50.9847,50.8369,50.9059,42713.0
2023-02-14 10:25:00,51.66,51.7,51.38,51.41,73671.0,50.8862,50.9256,50.6104,50.6399,73671.0
2023-02-14 10:30:00,51.43,51.49,51.25,51.26,92036.0,50.6596,50.7187,50.4823,50.4921,92036.0
2023-02-14 10:35:00,51.25,51.26,50.72,50.72,130362.0,50.4823,50.4921,49.9602,49.9602,130362.0
2023-02-14 10:40:00,50.72,50.79,50.64,50.76,101493.0,49.9602,50.0292,49.8814,49.9996,101493.0
2023-02-14 10:45:00,50.74,50.8,50.4,50.76,169743.0,49.9799,50.039,49.645,49.9996,169743.0
2023-02-14 10:50:00,50.75,50.75,50.49,50.6,71266.0,49.9898,49.9898,49.7337,49.842,71266.0
2023-02-14 10:55:00,50.59,50.74,50.52,50.68,74229.0,49.8322,49.9799,49.7632,49.9208,74229.0
2023-02-14 11:00:00,50.69,50.97,50.66,50.92,105119.0,49.9307,50.2065,49.9011,50.1572,105119.0
2023-02-14 11:05:00,50.91,51.05,50.81,50.83,53322.0,50.1474,50.2853,50.0489,50.0686,53322.0
2023-02-14 11:10:00,50.83,50.96,50.81,50.86,53567.0,50.0686,50.1966,50.0489,50.0981,53567.0
2023-02-14 11:15:00,50.87,51.01,50.83,51.0,18111.0,50.108,50.2459,50.0686,50.236,18111.0
2023-02-14 11:20:00,50.96,51.03,50.91,51.03,22563.0,50.1966,50.2656,50.1474,50.2656,22563.0
2023-02-14 11:25:00,51.04,51.04,50.5,50.53,56334.0,50.2754,50.2754,49.7435,49.7731,56334.0
2023-02-14 11:30:00,50.53,50.53,50.24,50.32,153823.0,49.7731,49.7731,49.4874,49.5662,153823.0
2023-02-14 11:35:00,50.31,50.45,50.3,50.34,103763.0,49.5564,49.6943,49.5465,49.5859,103763.0
2023-02-14 11:40:00,50.34,50.4,50.22,50.27,95223.0,49.5859,49.645,49.4677,49.517,95223.0
2023-02-14 11:45:00,50.26,50.5,50.25,50.44,85082.0,49.5071,49.7435,49.4973,49.6844,85082.0
2023-02-14 11:50:00,50.45,50.45,50.19,50.36,42594.0,49.6943,49.6943,49.4382,49.6056,42594.0
2023-02-14 11:55:00,50.34,50.5,50.3,50.46,33181.0,49.5859,49.7435,49.5465,49.7041,33181.0
2023-02-14 12:00:00,50.42,50.58,50.42,50.53,70611.0,49.6647,49.8223,49.6647,49.7731,70611.0
2023-02-14 12:05:00,50.51,50.58,50.48,50.58,24322.0,49.7534,49.8223,49.7238,49.8223,24322.0
2023-02-14 12:10:00,50.57,50.74,50.56,50.73,48950.0,49.8125,49.9799,49.8026,49.9701,48950.0
2023-02-14 12:15:00,50.71,50.74,50.65,50.7,22482.0,49.9504,49.9799,49.8913,49.9405,22482.0
2023-02-14 12:20:00,50.71,50.81,50.63,50.63,42882.0,49.9504,50.0489,49.8716,49.8716,42882.0
2023-02-14 12:25:00,50.62,50.8,50.62,50.69,32667.0,49.8617,50.039,49.8617,49.9307,32667.0
2023-02-14 12:30:00,50.68,50.84,50.67,50.84,14226.0,49.9208,50.0784,49.911,50.0784,14226.0
2023-02-14 12:35:00,50.82,50.82,50.68,50.71,11461.0,50.0587,50.0587,49.9208,49.9504,11461.0
2023-02-14 12:40:00,50.73,50.83,50.73,50.73,6487.0,49.9701,50.0686,49.9701,49.9701,6487.0
2023-02-14 12:45:00,50.73,50.81,50.7,50.76,11751.0,49.9701,50.0489,49.9405,49.9996,11751.0
2023-02-14 12:50:00,50.77,50.77,50.65,50.72,13151.0,50.0095,50.0095,49.8913,49.9602,13151.0
2023-02-14 12:55:00,50.71,50.87,50.71,50.84,14454.0,49.9504,50.108,49.9504,50.0784,14454.0
2023-02-14 13:00:00,50.82,51.25,50.82,51.17,119487.0,50.0587,50.4823,50.0587,50.4035,119487.0
2023-02-14 13:05:00,51.18,51.31,51.18,51.19,24043.0,50.4133,50.5414,50.4133,50.4232,24043.0
2023-02-14 13:10:00,51.17,51.24,51.09,51.22,25719.0,50.4035,50.4724,50.3247,50.4527,25719.0
2023-02-14 13:15:00,51.22,51.44,51.19,51.27,100197.0,50.4527,50.6695,50.4232,50.502,100197.0
2023-02-14 13:20:00,51.29,51.33,51.16,51.2,47651.0,50.5217,50.5611,50.3936,50.433,47651.0
2023-02-14 13:25:00,51.21,51.23,51.12,51.19,58102.0,50.4429,50.4626,50.3542,50.4232,58102.0
2023-02-14 13:30:00,51.23,51.25,51.18,51.25,17466.0,50.4626,50.4823,50.4133,50.4823,17466.0
2023-02-14 13:35:00,51.28,51.29,51.16,51.22,17931.0,50.5118,50.5217,50.3936,50.4527,17931.0
2023-02-14 13:40:00,51.23,51.26,51.02,51.02,28246.0,50.4626,50.4921,50.2557,50.2557,28246.0
2023-02-14 13:45:00,51.07,51.19,51.07,51.18,26236.0,50.305,50.4232,50.305,50.4133,26236.0
2023-02-14 13:50:00,51.18,51.24,51.15,51.2,10798.0,50.4133,50.4724,50.3838,50.433,10798.0
2023-02-14 13:55:00,51.27,51.27,51.12,51.17,16087.0,50.502,50.502,50.3542,50.4035,16087.0
2023-02-14 14:00:00,51.18,51.3,51.09,51.23,25903.0,50.4133,50.5315,50.3247,50.4626,25903.0
2023-02-14 14:05:00,51.22,51.22,50.88,51.02,66350.0,50.4527,50.4527,50.1178,50.2557,66350.0
2023-02-14 14:10:00,51.01,51.09,51.01,51.07,10331.0,50.2459,50.3247,50.2459,50.305,10331.0
2023-02-14 14:15:00,51.09,51.25,51.07,51.22,11520.0,50.3247,50.4823,50.305,50.4527,11520.0
2023-02-14 14:20:00,51.22,51.25,51.17,51.22,7735.0,50.4527,50.4823,50.4035,50.4527,7735.0
2023-02-14 14:25:00,51.19,51.2,51.12,51.18,21276.0,50.4232,50.433,50.3542,50.4133,21276.0
2023-02-14 14:30:00,51.19,51.38,51.19,51.37,21792.0,50.4232,50.6104,50.4232,50.6005,21792.0
2023-02-14 14:35:00,51.38,51.46,51.36,51.39,39798.0,50.6104,50.6892,50.5907,50.6202,39798.0
2023-02-14 14:40:00,51.39,51.44,51.38,51.4,19282.0,50.6202,50.6695,50.6104,50.6301,19282.0
2023-02-14 14:45:00,51.41,51.45,51.35,51.41,20996.0,50.6399,50.6793,50.5808,50.6399,20996.0
2023-02-14 14:50:00,51.43,51.48,51.32,51.37,19211.0,50.6596,50.7089,50.5512,50.6005,19211.0
2023-02-14 14:55:00,51.36,51.42,51.31,51.35,24236.0,50.5907,50.6498,50.5414,50.5808,24236.0
2023-02-14 15:00:00,51.36,51.42,51.3,51.33,17545.0,50.5907,50.6498,50.5315,50.5611,17545.0
2023-02-14 15:05:00,51.32,51.34,51.27,51.28,35443.0,50.5512,50.571,50.502,50.5118,35443.0
2023-02-14 15:10:00,51.28,51.34,51.17,51.31,31663.0,50.5118,50.571,50.4035,50.5414,31663.0
2023-02-14 15:15:00,51.31,51.36,51.24,51.32,20993.0,50.5414,50.5907,50.4724,50.5512,20993.0
2023-02-14 15:20:00,51.31,51.39,51.3,51.39,8358.0,50.5414,50.6202,50.5315,50.6202,8358.0
2023-02-14 15:25:00,51.4,51.42,51.33,51.33,31294.0,50.6301,50.6498,50.5611,50.5611,31294.0
2023-02-14 15:30:00,51.33,51.41,51.27,51.35,34550.0,50.5611,50.6399,50.502,50.5808,34550.0
2023-02-14 15:35:00,51.36,51.41,51.33,51.38,60636.0,50.5907,50.6399,50.5611,50.6104,60636.0
2023-02-14 15:40:00,51.38,51.46,51.35,51.46,32686.0,50.6104,50.6892,50.5808,50.6892,32686.0
2023-02-14 15:45:00,51.43,51.46,51.39,51.44,29432.0,50.6596,50.6892,50.6202,50.6695,29432.0
2023-02-14 15:50:00,51.42,51.44,51.32,51.44,69096.0,50.6498,50.6695,50.5512,50.6695,69096.0
2023-02-14 15:55:00,51.44,51.48,51.19,51.23,116263.0,50.6695,50.7089,50.4232,50.4626,116263.0
2023-02-15 09:30:00,50.66,50.81,50.6,50.77,90575.0,49.9011,50.0489,49.842,50.0095,90575.0
2023-02-15 09:35:00,50.75,50.83,50.7,50.73,61904.0,49.9898,50.0686,49.9405,49.9701,61904.0
2023-02-15 09:40:00,50.73,50.93,50.65,50.83,46292.0,49.9701,50.1671,49.8913,50.0686,46292.0
2023-02-15 09:45:00,50.8,50.92,50.76,50.92,32674.0,50.039,50.1572,49.9996,50.1572,32674.0
2023-02-15 09:50:00,50.9,50.97,50.5,50.6,46336.0,50.1375,50.2065,49.7435,49.842,46336.0
2023-02-15 09:55:00,50.6,50.69,50.53,50.64,25567.0,49.842,49.9307,49.7731,49.8814,25567.0
2023-02-15 10:00:00,50.62,50.79,50.6,50.78,49154.0,49.8617,50.0292,49.842,50.0193,49154.0
2023-02-15 10:05:00,50.75,50.8,50.51,50.61,51416.0,49.9898,50.039,49.7534,49.8519,51416.0
2023-02-15 10:10:00,50.6,50.7,50.44,50.64,51277.0,49.842,49.9405,49.6844,49.8814,51277.0
2023-02-15 10:15:00,50.65,50.88,50.65,50.86,37618.0,49.8913,50.1178,49.8913,50.0981,37618.0
2023-02-15 10:20:00,50.87,50.9,50.75,50.77,13441.0,50.108,50.1375,49.9898,50.0095,13441.0
2023-02-15 10:25:00,50.73,50.83,50.71,50.78,28026.0,49.9701,50.0686,49.9504,50.0193,28026.0
2023-02-15 10:30:00,50.78,50.97,50.72,50.93,39493.0,50.0193,50.2065,49.9602,50.1671,39493.0
2023-02-15 10:35:00,50.93,50.95,50.84,50.89,39593.0,50.1671,50.1868,50.0784,50.1277,39593.0
2023-02-15 10:40:00,50.89,50.92,50.69,50.7,55550.0,50.1277,50.1572,49.9307,49.9405,55550.0
2023-02-15 10:45:00,50.7,50.78,50.68,50.72,24865.0,49.9405,50.0193,49.9208,49.9602,24865.0
2023-02-15 10:50:00,50.71,50.81,50.7,50.76,13846.0,49.9504,50.0489,49.9405,49.9996,13846.0
2023-02-15 10:55:00,50.77,50.85,50.71,50.75,25714.0,50.0095,50.0883,49.9504,49.9898,25714.0
2023-02-15 11:00:00,50.72,50.88,50.71,50.86,11961.0,49.9602,50.1178,49.9504,50.0981,11961.0
2023-02-15 11:05:00,50.86,51.04,50.85,50.98,60780.0,50.0981,50.2754,50.0883,50.2163,60780.0
2023-02-15 11:10:00,50.99,51.04,50.96,50.97,27005.0,50.2262,50.2754,50.1966,50.2065,27005.0
2023-02-15 11:15:00,51.0,51.03,50.9,50.93,27965.0,50.236,50.2656,50.1375,50.1671,27965.0
2023-02-15 11:20:00,50.95,50.97,50.9,50.95,11753.0,50.1868,50.2065,50.1375,50.1868,11753.0
2023-02-15 11:25:00,50.96,51.09,50.92,51.09,21654.0,50.1966,50.3247,50.1572,50.3247,21654.0
2023-02-15 11:30:00,51.09,51.1,50.92,50.95,72453.0,50.3247,50.3345,50.1572,50.1868,72453.0
2023-02-15 11:35:00,50.93,51.04,50.93,51.03,12587.0,50.1671,50.2754,50.1671,50.2656,12587.0
2023-02-15 11:40:00,51.03,51.17,51.03,51.14,37416.0,50.2656,50.4035,50.2656,50.3739,37416.0
2023-02-15 11:45:00,51.17,51.25,51.14,51.2,26251.0,50.4035,50.4823,50.3739,50.433,26251.0
2023-02-15 11:50:00,51.21,51.24,51.17,51.19,28491.0,50.4429,50.4724,50.4035,50.4232,28491.0
2023-02-15 11:55:00,51.2,51.24,51.08,51.09,53859.0,50.433,50.4724,50.3148,50.3247,53859.0
2023-02-15 12:00:00,51.11,51.13,51.03,51.04,52529.0,50.3444,50.3641,50.2656,50.2754,52529.0
2023-02-15 12:05:00,51.05,51.08,50.84,50.94,36322.0,50.2853,50.3148,50.0784,50.1769,36322.0
2023-02-15 12:10:00,50.95,50.98,50.88,50.92,25670.0,50.1868,50.2163,50.1178,50.1572,25670.0
2023-02-15 12:15:00,50.9,50.94,50.87,50.88,29650.0,50.1375,50.1769,50.108,50.1178,29650.0
2023-02-15 12:20:00,50.9,50.91,50.83,50.86,21563.0,50.1375,50.1474,50.0686,50.0981,21563.0
2023-02-15 12:25:00,50.85,50.92,50.79,50.81,35014.0,50.0883,50.1572,50.0292,50.0489,35014.0
2023-02-15 12:30:00,50.82,50.88,50.79,50.88,17856.0,50.0587,50.1178,50.0292,50.1178,17856.0
2023-02-15 12:35:00,50.91,50.94,50.77,50.84,98474.0,50.1474,50.1769,50.0095,50.0784,98474.0
2023-02-15 12:40:00,50.89,50.97,50.85,50.95,26195.0,50.1277,50.2065,50.0883,50.1868,26195.0
2023-02-15 12:45:00,50.97,50.97,50.91,50.96,5219.0,50.2065,50.2065,50.1474,50.1966,5219.0
2023-02-15 12:50:00,50.94,51.03,50.94,51.02,11038.0,50.1769,50.2656,50.1769,50.2557,11038.0
2023-02-15 12:55:00,51.0,51.0,50.89,50.92,8077.0,50.236,50.236,50.1277,50.1572,8077.0
2023-02-15 13:00:00,50.95,51.01,50.93,50.93,12369.0,50.1868,50.2459,50.1671,50.1671,12369.0
2023-02-15 13:05:00,50.93,51.01,50.87,51.0,17033.0,50.1671,50.2459,50.108,50.236,17033.0
2023-02-15 13:10:00,51.02,51.07,51.02,51.05,14716.0,50.2557,50.305,50.2557,50.2853,14716.0
2023-02-15 13:15:00,51.05,51.08,51.02,51.08,31083.0,50.2853,50.3148,50.2557,50.3148,31083.0
2023-02-15 13:20:00,51.09,51.13,51.07,51.11,12508.0,50.3247,50.3641,50.305,50.3444,12508.0
2023-02-15 13:25:00,51.11,51.16,51.1,51.15,5686.0,50.3444,50.3936,50.3345,50.3838,5686.0
2023-02-15 13:30:00,51.16,51.18,51.09,51.15,14941.0,50.3936,50.4133,50.3247,50.3838,14941.0
2023-02-15 13:35:00,51.16,51.16,51.12,51.16,2853.0,50.3936,50.3936,50.3542,50.3936,2853.0
2023-02-15 13:40:00,51.16,51.26,51.15,51.23,14237.0,50.3936,50.4921,50.3838,50.4626,14237.0
2023-02-15 13:45:00,51.24,51.29,51.23,51.26,15181.0,50.4724,50.5217,50.4626,50.4921,15181.0
2023-02-15 13:50:00,51.26,51.29,51.2,51.28,34503.0,50.4921,50.5217,50.433,50.5118,34503.0
2023-02-15 13:55:00,51.29,51.3,51.26,51.29,10685.0,50.5217,50.5315,50.4921,50.5217,10685.0
2023-02-15 14:00:00,51.3,51.33,51.27,51.27,22657.0,50.5315,50.5611,50.502,50.502,22657.0
2023-02-15 14:05:00,51.28,51.4,51.28,51.37,30493.0,50.5118,50.6301,50.5118,50.6005,30493.0
2023-02-15 14:10:00,51.34,51.42,51.33,51.41,23172.0,50.571,50.6498,50.5611,50.6399,23172.0
2023-02-15 14:15:00,51.42,51.44,51.33,51.33,17576.0,50.6498,50.6695,50.5611,50.5611,17576.0
2023-02-15 14:20:00,51.33,51.39,51.33,51.34,36099.0,50.5611,50.6202,50.5611,50.571,36099.0
2023-02-15 14:25:00,51.34,51.36,51.28,51.36,7670.0,50.571,50.5907,50.5118,50.5907,7670.0
2023-02-15 14:30:00,51.37,51.4,51.33,51.37,17304.0,50.6005,50.6301,50.5611,50.6005,17304.0
2023-02-15 14:35:00,51.37,51.38,51.31,51.36,3532.0,50.6005,50.6104,50.5414,50.5907,3532.0
2023-02-15 14:40:00,51.37,51.41,51.34,51.4,3539.0,50.6005,50.6399,50.571,50.6301,3539.0
2023-02-15 14:45:00,51.4,51.43,51.31,51.32,26998.0,50.6301,50.6596,50.5414,50.5512,26998.0
2023-02-15 14:50:00,51.31,51.34,51.21,51.23,30288.0,50.5414,50.571,50.4429,50.4626,30288.0
2023-02-15 14:55:00,51.23,51.25,51.15,51.16,34034.0,50.4626,50.4823,50.3838,50.3936,34034.0
2023-02-15 15:00:00,51.17,51.24,51.17,51.24,26023.0,50.4035,50.4724,50.4035,50.4724,26023.0
2023-02-15 15:05:00,51.25,51.32,51.25,51.31,33297.0,50.4823,50.5512,50.4823,50.5414,33297.0
2023-02-15 15:10:00,51.3,51.31,51.23,51.26,20033.0,50.5315,50.5414,50.4626,50.4921,20033.0
2023-02-15 15:15:00,51.27,51.28,51.19,51.21,16064.0,50.502,50.5118,50.4232,50.4429,16064.0
2023-02-15 15:20:00,51.22,51.27,51.18,51.19,14276.0,50.4527,50.502,50.4133,50.4232,14276.0
2023-02-15 15:25:00,51.18,51.27,51.17,51.24,18094.0,50.4133,50.502,50.4035,50.4724,18094.0
2023-02-15 15:30:00,51.26,51.33,51.24,51.33,24088.0,50.4921,50.5611,50.4724,50.5611,24088.0
2023-02-15 15:35:00,51.31,51.35,51.29,51.34,21418.0,50.5414,50.5808,50.5217,50.571,21418.0
2023-02-15 15:40:00,51.34,51.37,51.25,51.3,15037.0,50.571,50.6005,50.4823,50.5315,15037.0
2023-02-15 15:45:00,51.3,51.39,51.29,51.39,18436.0,50.5315,50.6202,50.5217,50.6202,18436.0
2023-02-15 15:50:00,51.39,51.45,51.3,51.36,57138.0,50.6202,50.6793,50.5315,50.5907,57138.0
2023-02-15 15:55:00,51.35,51.56,51.32,51.55,118713.0,50.5808,50.7877,50.5512,50.7778,118713.0
2023-02-16 09:30:00,50.2,50.39,50.2,50.31,271746.0,49.448,49.6352,49.448,49.5564,271746.0
2023-02-16 09:35:00,50.29,50.36,50.09,50.36,174450.0,49.5367,49.6056,49.3397,49.6056,174450.0
2023-02-16 09:40:00,50.36,50.43,50.18,50.33,79618.0,49.6056,49.6746,49.4283,49.5761,79618.0
2023-02-16 09:45:00,50.33,50.44,50.23,50.34,54345.0,49.5761,49.6844,49.4776,49.5859,54345.0
2023-02-16 09:50:00,50.34,50.45,50.27,50.33,35860.0,49.5859,49.6943,49.517,49.5761,35860.0
2023-02-16 09:55:00,50.31,50.38,50.23,50.23,36637.0,49.5564,49.6253,49.4776,49.4776,36637.0
2023-02-16 10:00:00,50.21,50.29,50.13,50.22,70020.0,49.4579,49.5367,49.3791,49.4677,70020.0
2023-02-16 10:05:00,50.21,50.4,50.2,50.35,70409.0,49.4579,49.645,49.448,49.5958,70409.0
2023-02-16 10:10:00,50.38,50.54,50.35,50.43,84111.0,49.6253,49.7829,49.5958,49.6746,84111.0
2023-02-16 10:15:00,50.45,50.57,50.37,50.56,40491.0,49.6943,49.8125,49.6155,49.8026,40491.0
2023-02-16 10:20:00,50.56,50.68,50.55,50.56,39898.0,49.8026,49.9208,49.7928,49.8026,39898.0
2023-02-16 10:25:00,50.56,50.66,50.52,50.65,26177.0,49.8026,49.9011,49.7632,49.8913,26177.0
2023-02-16 10:30:00,50.64,50.71,50.64,50.71,24810.0,49.8814,49.9504,49.8814,49.9504,24810.0
2023-02-16 10:35:00,50.73,50.85,50.66,50.8,80826.0,49.9701,50.0883,49.9011,50.039,80826.0
2023-02-16 10:40:00,50.79,50.85,50.72,50.74,30588.0,50.0292,50.0883,49.9602,49.9799,30588.0
2023-02-16 10:45:00,50.76,50.92,50.72,50.91,28296.0,49.9996,50.1572,49.9602,50.1474,28296.0
2023-02-16 10:50:00,50.93,50.93,50.81,50.85,15028.0,50.1671,50.1671,50.0489,50.0883,15028.0
2023-02-16 10:55:00,50.85,50.85,50.76,50.85,12109.0,50.0883,50.0883,49.9996,50.0883,12109.0
2023-02-16 11:00:00,50.84,50.98,50.83,50.96,27120.0,50.0784,50.2163,50.0686,50.1966,27120.0
2023-02-16 11:05:00,50.95,50.97,50.74,50.84,43232.0,50.1868,50.2065,49.9799,50.0784,43232.0
2023-02-16 11:10:00,50.85,50.89,50.75,50.83,21086.0,50.0883,50.1277,49.9898,50.0686,21086.0
2023-02-16 11:15:00,50.83,50.88,50.79,50.87,28423.0,50.0686,50.1178,50.0292,50.108,28423.0
2023-02-16 11:20:00,50.86,50.88,50.72,50.8,28395.0,50.0981,50.1178,49.9602,50.039,28395.0
2023-02-16 11:25:00,50.81,50.91,50.75,50.88,14697.0,50.0489,50.1474,49.9898,50.1178,14697.0
2023-02-16 11:30:00,50.88,50.97,50.84,50.88,32427.0,50.1178,50.2065,50.0784,50.1178,32427.0
2023-02-16 11:35:00,50.85,50.86,50.77,50.83,23951.0,50.0883,50.0981,50.0095,50.0686,23951.0
2023-02-16 11:40:00,50.84,50.92,50.83,50.89,39383.0,50.0784,50.1572,50.0686,50.1277,39383.0
2023-02-16 11:45:00,50.91,51.02,50.91,51.01,31054.0,50.1474,50.2557,50.1474,50.2459,31054.0
2023-02-16 11:50:00,50.97,50.99,50.9,50.9,39508.0,50.2065,50.2262,50.1375,50.1375,39508.0
2023-02-16 11:55:00,50.93,50.97,50.87,50.88,27595.0,50.1671,50.2065,50.108,50.1178,27595.0
2023-02-16 12:00:00,50.89,50.92,50.85,50.86,20993.0,50.1277,50.1572,50.0883,50.0981,20993.0
2023-02-16 12:05:00,50.86,50.94,50.84,50.92,27706.0,50.0981,50.1769,50.0784,50.1572,27706.0
2023-02-16 12:10:00,50.92,51.0,50.92,50.95,12497.0,50.1572,50.236,50.1572,50.1868,12497.0
2023-02-16 12:15:00,50.97,50.99,50.74,50.74,24360.0,50.2065,50.2262,49.9799,49.9799,24360.0
2023-02-16 12:20:00,50.74,51.01,50.74,51.0,36340.0,49.9799,50.2459,49.9799,50.236,36340.0
2023-02-16 12:25:00,51.01,51.05,50.98,50.99,30189.0,50.2459,50.2853,50.2163,50.2262,30189.0
2023-02-16 12:30:00,50.99,51.16,50.99,51.12,42904.0,50.2262,50.3936,50.2262,50.3542,42904.0
2023-02-16 12:35:00,51.12,51.21,51.12,51.14,24620.0,50.3542,50.4429,50.3542,50.3739,24620.0
2023-02-16 12:40:00,51.13,51.17,51.13,51.17,15096.0,50.3641,50.4035,50.3641,50.4035,15096.0
2023-02-16 12:45:00,51.2,51.23,51.16,51.2,15429.0,50.433,50.4626,50.3936,50.433,15429.0
2023-02-16 12:50:00,51.19,51.21,51.09,51.12,52792.0,50.4232,50.4429,50.3247,50.3542,52792.0
2023-02-16 12:55:00,51.11,51.14,51.01,51.05,62869.0,50.3444,50.3739,50.2459,50.2853,62869.0
2023-02-16 13:00:00,51.06,51.18,50.97,51.04,86492.0,50.2951,50.4133,50.2065,50.2754,86492.0
2023-02-16 13:05:00,51.05,51.12,51.04,51.11,16252.0,50.2853,50.3542,50.2754,50.3444,16252.0
2023-02-16 13:10:00,51.12,51.13,51.01,51.01,14341.0,50.3542,50.3641,50.2459,50.2459,14341.0
2023-02-16 13:15:00,51.0,51.03,50.92,50.98,20026.0,50.236,50.2656,50.1572,50.2163,20026.0
2023-02-16 13:20:00,50.98,51.02,50.86,50.97,49162.0,50.2163,50.2557,50.0981,50.2065,49162.0
2023-02-16 13:25:00,50.96,50.99,50.88,50.88,22448.0,50.1966,50.2262,50.1178,50.1178,22448.0
2023-02-16 13:30:00,50.88,50.96,50.85,50.96,36604.0,50.1178,50.1966,50.0883,50.1966,36604.0
2023-02-16 13:35:00,50.98,51.07,50.98,51.04,29860.0,50.2163,50.305,50.2163,50.2754,29860.0
2023-02-16 13:40:00,51.03,51.09,51.0,51.08,34229.0,50.2656,50.3247,50.236,50.3148,34229.0
2023-02-16 13:45:00,51.08,51.13,51.01,51.07,37590.0,50.3148,50.3641,50.2459,50.305,37590.0
2023-02-16 13:50:00,51.06,51.07,50.98,51.05,18385.0,50.2951,50.305,50.2163,50.2853,18385.0
2023-02-16 13:55:00,51.05,51.07,51.02,51.05,21241.0,50.2853,50.305,50.2557,50.2853,21241.0
2023-02-16 14:00:00,51.05,51.16,51.05,51.16,23684.0,50.2853,50.3936,50.2853,50.3936,23684.0
2023-02-16 14:05:00,51.15,51.16,51.07,51.09,20163.0,50.3838,50.3936,50.305,50.3247,20163.0
2023-02-16 14:10:00,51.09,51.14,51.08,51.11,11530.0,50.3247,50.3739,50.3148,50.3444,11530.0
2023-02-16 14:15:00,51.11,51.17,51.07,51.13,11074.0,50.3444,50.4035,50.305,50.3641,11074.0
2023-02-16 14:20:00,51.1,51.12,50.99,51.11,21937.0,50.3345,50.3542,50.2262,50.3444,21937.0
2023-02-16 14:25:00,51.12,51.2,51.12,51.15,18677.0,50.3542,50.433,50.3542,50.3838,18677.0
2023-02-16 14:30:00,51.15,51.2,51.15,51.18,6549.0,50.3838,50.433,50.3838,50.4133,6549.0
2023-02-16 14:35:00,51.18,51.24,51.18,51.2,21792.0,50.4133,50.4724,50.4133,50.433,21792.0
2023-02-16 14:40:00,51.19,51.19,51.08,51.1,53322.0,50.4232,50.4232,50.3148,50.3345,53322.0
2023-02-16 14:45:00,51.11,51.13,51.08,51.12,18296.0,50.3444,50.3641,50.3148,50.3542,18296.0
2023-02-16 14:50:00,51.11,51.12,51.06,51.1,9364.0,50.3444,50.3542,50.2951,50.3345,9364.0
2023-02-16 14:55:00,51.11,51.13,51.07,51.08,9359.0,50.3444,50.3641,50.305,50.3148,9359.0
2023-02-16 15:00:00,51.06,51.09,50.92,50.92,38324.0,50.2951,50.3247,50.1572,50.1572,38324.0
2023-02-16 15:05:00,50.91,50.98,50.73,50.87,319553.0,50.1474,50.2163,49.9701,50.108,319553.0
2023-02-16 15:10:00,50.86,50.88,50.76,50.76,31008.0,50.0981,50.1178,49.9996,49.9996,31008.0
2023-02-16 15:15:00,50.75,50.75,50.55,50.57,95422.0,49.9898,49.9898,49.7928,49.8125,95422.0
2023-02-16 15:20:00,50.57,50.59,50.42,50.51,75087.0,49.8125,49.8322,49.6647,49.7534,75087.0
2023-02-16 15:25:00,50.51,50.58,50.35,50.35,48712.0,49.7534,49.8223,49.5958,49.5958,48712.0
2023-02-16 15:30:00,50.34,50.37,50.19,50.27,527472.0,49.5859,49.6155,49.4382,49.517,527472.0
2023-02-16 15:35:00,50.26,50.4,50.22,50.27,67916.0,49.5071,49.645,49.4677,49.517,67916.0
2023-02-16 15:40:00,50.28,50.3,50.1,50.28,67391.0,49.5268,49.5465,49.3495,49.5268,67391.0
2023-02-16 15:45:00,50.29,50.31,50.15,50.29,78828.0,49.5367,49.5564,49.3988,49.5367,78828.0
2023-02-16 15:50:00,50.28,50.39,50.19,50.24,108395.0,49.5268,49.6352,49.4382,49.4874,108395.0
2023-02-16 15:55:00,50.25,50.28,50.07,50.09,190166.0,49.4973,49.5268,49.32,49.3397,190166.0
2023-02-17 09:30:00,49.53,49.68,49.44,49.68,151294.0,48.7881,48.9358,48.6994,48.9358,151294.0
2023-02-17 09:35:00,49.68,49.71,49.46,49.46,101235.0,48.9358,48.9654,48.7191,48.7191,101235.0
2023-02-17 09:40:00,49.44,49.52,49.37,49.37,104224.0,48.6994,48.7782,48.6305,48.6305,104224.0
2023-02-17 09:45:00,49.38,49.38,49.24,49.28,105377.0,48.6403,48.6403,48.5024,48.5418,105377.0
2023-02-17 09:50:00,49.28,49.3,49.09,49.12,98526.0,48.5418,48.5615,48.3547,48.3842,98526.0
2023-02-17 09:55:00,49.12,49.22,49.08,49.22,128553.0,48.3842,48.4827,48.3448,48.4827,128553.0
2023-02-17 10:00:00,49.21,49.44,49.2,49.41,57037.0,48.4729,48.6994,48.463,48.6699,57037.0
2023-02-17 10:05:00,49.41,49.46,49.34,49.37,42288.0,48.6699,48.7191,48.6009,48.6305,42288.0
2023-02-17 10:10:00,49.35,49.54,49.32,49.45,70172.0,48.6108,48.7979,48.5812,48.7093,70172.0
2023-02-17 10:15:00,49.48,49.7,49.39,49.65,85966.0,48.7388,48.9555,48.6502,48.9063,85966.0
2023-02-17 10:20:00,49.65,49.77,49.53,49.53,76375.0,48.9063,49.0245,48.7881,48.7881,76375.0
2023-02-17 10:25:00,49.53,49.59,49.49,49.49,34802.0,48.7881,48.8472,48.7487,48.7487,34802.0
2023-02-17 10:30:00,49.5,49.67,49.47,49.64,36044.0,48.7585,48.926,48.729,48.8964,36044.0
2023-02-17 10:35:00,49.64,49.81,49.55,49.59,52982.0,48.8964,49.0639,48.8078,48.8472,52982.0
2023-02-17 10:40:00,49.59,49.59,49.36,49.37,67346.0,48.8472,48.8472,48.6206,48.6305,67346.0
2023-02-17 10:45:00,49.36,49.43,49.31,49.37,34867.0,48.6206,48.6896,48.5714,48.6305,34867.0
2023-02-17 10:50:00,49.37,49.38,49.28,49.32,30013.0,48.6305,48.6403,48.5418,48.5812,30013.0
2023-02-17 10:55:00,49.32,49.35,49.23,49.28,17697.0,48.5812,48.6108,48.4926,48.5418,17697.0
2023-02-17 11:00:00,49.23,49.27,49.16,49.23,81844.0,48.4926,48.532,48.4236,48.4926,81844.0
2023-02-17 11:05:00,49.24,49.36,49.24,49.27,52201.0,48.5024,48.6206,48.5024,48.532,52201.0
2023-02-17 11:10:00,49.27,49.35,49.27,49.32,5464.0,48.532,48.6108,48.532,48.5812,5464.0
2023-02-17 11:15:00,49.31,49.33,49.22,49.25,42263.0,48.5714,48.5911,48.4827,48.5123,42263.0
2023-02-17 11:20:00,49.24,49.24,49.11,49.13,18356.0,48.5024,48.5024,48.3744,48.3941,18356.0
2023-02-17 11:25:00,49.11,49.19,49.1,49.15,10378.0,48.3744,48.4532,48.3645,48.4138,10378.0
2023-02-17 11:30:00,49.15,49.18,49.06,49.17,51168.0,48.4138,48.4433,48.3251,48.4335,51168.0
2023-02-17 11:35:00,49.18,49.27,49.14,49.26,39875.0,48.4433,48.532,48.4039,48.5221,39875.0
2023-02-17 11:40:00,49.26,49.33,49.24,49.33,18883.0,48.5221,48.5911,48.5024,48.5911,18883.0
2023-02-17 11:45:00,49.32,49.4,49.32,49.33,16804.0,48.5812,48.66,48.5812,48.5911,16804.0
2023-02-17 11:50:00,49.31,49.33,49.16,49.18,34419.0,48.5714,48.5911,48.4236,48.4433,34419.0
2023-02-17 11:55:00,49.19,49.22,49.12,49.22,23844.0,48.4532,48.4827,48.3842,48.4827,23844.0
2023-02-17 12:00:00,49.24,49.38,49.24,49.32,22089.0,48.5024,48.6403,48.5024,48.5812,22089.0
2023-02-17 12:05:00,49.31,49.43,49.31,49.43,14821.0,48.5714,48.6896,48.5714,48.6896,14821.0
2023-02-17 12:10:00,49.41,49.52,49.41,49.45,32484.0,48.6699,48.7782,48.6699,48.7093,32484.0
2023-02-17 12:15:00,49.46,49.5,49.38,49.38,38082.0,48.7191,48.7585,48.6403,48.6403,38082.0
2023-02-17 12:20:00,49.38,49.41,49.34,49.38,11773.0,48.6403,48.6699,48.6009,48.6403,11773.0
2023-02-17 12:25:00,49.4,49.46,49.38,49.41,10927.0,48.66,48.7191,48.6403,48.6699,10927.0
2023-02-17 12:30:00,49.39,49.41,49.32,49.34,17251.0,48.6502,48.6699,48.5812,48.6009,17251.0
2023-02-17 12:35:00,49.35,49.37,49.3,49.3,9268.0,48.6108,48.6305,48.5615,48.5615,9268.0
2023-02-17 12:40:00,49.33,49.33,49.24,49.26,25996.0,48.5911,48.5911,48.5024,48.5221,25996.0
2023-02-17 12:45:00,49.26,49.29,49.18,49.19,27148.0,48.5221,48.5517,48.4433,48.4532,27148.0
2023-02-17 12:50:00,49.2,49.2,49.04,49.07,16965.0,48.463,48.463,48.3054,48.335,16965.0
2023-02-17 12:55:00,49.07,49.17,49.05,49.15,72954.0,48.335,48.4335,48.3153,48.4138,72954.0
2023-02-17 13:00:00,49.15,49.18,49.09,49.14,36387.0,48.4138,48.4433,48.3547,48.4039,36387.0
2023-02-17 13:05:00,49.17,49.28,49.13,49.27,74128.0,48.4335,48.5418,48.3941,48.532,74128.0
2023-02-17 13:10:00,49.27,49.33,49.27,49.31,11804.0,48.532,48.5911,48.532,48.5714,11804.0
2023-02-17 13:15:00,49.32,49.38,49.32,49.34,12896.0,48.5812,48.6403,48.5812,48.6009,12896.0
2023-02-17 13:20:00,49.33,49.34,49.19,49.19,13628.0,48.5911,48.6009,48.4532,48.4532,13628.0
2023-02-17 13:25:00,49.21,49.21,49.13,49.21,26258.0,48.4729,48.4729,48.3941,48.4729,26258.0
2023-02-17 13:30:00,49.2,49.23,49.15,49.23,8773.0,48.463,48.4926,48.4138,48.4926,8773.0
2023-02-17 13:35:00,49.23,49.29,49.22,49.27,36936.0,48.4926,48.5517,48.4827,48.532,36936.0
2023-02-17 13:40:00,49.26,49.32,49.24,49.3,33218.0,48.5221,48.5812,48.5024,48.5615,33218.0
2023-02-17 13:45:00,49.3,49.36,49.29,49.31,10333.0,48.5615,48.6206,48.5517,48.5714,10333.0
2023-02-17 13:50:00,49.31,49.34,49.22,49.24,66926.0,48.5714,48.6009,48.4827,48.5024,66926.0
2023-02-17 13:55:00,49.26,49.32,49.23,49.32,41532.0,48.5221,48.5812,48.4926,48.5812,41532.0
2023-02-17 14:00:00,49.34,49.47,49.33,49.42,28860.0,48.6009,48.729,48.5911,48.6797,28860.0
2023-02-17 14:05:00,49.43,49.46,49.42,49.46,12881.0,48.6896,48.7191,48.6797,48.7191,12881.0
2023-02-17 14:10:00,49.43,49.47,49.31,49.33,16386.0,48.6896,48.729,48.5714,48.5911,16386.0
2023-02-17 14:15:00,49.33,49.42,49.31,49.36,10561.0,48.5911,48.6797,48.5714,48.6206,10561.0
2023-02-17 14:20:00,49.38,49.6,49.37,49.59,24060.0,48.6403,48.857,48.6305,48.8472,24060.0
2023-02-17 14:25:00,49.6,49.61,49.52,49.54,10711.0,48.857,48.8669,48.7782,48.7979,10711.0
2023-02-17 14:30:00,49.54,49.65,49.54,49.64,44374.0,48.7979,48.9063,48.7979,48.8964,44374.0
2023-02-17 14:35:00,49.63,49.71,49.62,49.69,34791.0,48.8866,48.9654,48.8767,48.9457,34791.0
2023-02-17 14:40:00,49.68,49.68,49.57,49.57,26352.0,48.9358,48.9358,48.8275,48.8275,26352.0
2023-02-17 14:45:00,49.57,49.68,49.54,49.67,25601.0,48.8275,48.9358,48.7979,48.926,25601.0
2023-02-17 14:50:00,49.67,49.78,49.67,49.75,33981.0,48.926,49.0343,48.926,49.0048,33981.0
2023-02-17 14:55:00,49.75,49.82,49.75,49.79,30863.0,49.0048,49.0737,49.0048,49.0442,30863.0
2023-02-17 15:00:00,49.8,49.88,49.79,49.8,87492.0,49.054,49.1328,49.0442,49.054,87492.0
2023-02-17 15:05:00,49.77,49.86,49.69,49.86,67360.0,49.0245,49.1131,48.9457,49.1131,67360.0
2023-02-17 15:10:00,49.85,49.87,49.72,49.78,74650.0,49.1033,49.123,48.9752,49.0343,74650.0
2023-02-17 15:15:00,49.77,49.83,49.69,49.74,63329.0,49.0245,49.0836,48.9457,48.9949,63329.0
2023-02-17 15:20:00,49.74,49.79,49.65,49.74,56114.0,48.9949,49.0442,48.9063,48.9949,56114.0
2023-02-17 15:25:00,49.7,49.77,49.62,49.66,113717.0,48.9555,49.0245,48.8767,48.9161,113717.0
2023-02-17 15:30:00,49.65,49.8,49.63,49.79,35771.0,48.9063,49.054,48.8866,49.0442,35771.0
2023-02-17 15:35:00,49.79,49.89,49.72,49.73,46065.0,49.0442,49.1427,48.9752,48.9851,46065.0
2023-02-17 15:40:00,49.74,49.79,49.71,49.72,23250.0,48.9949,49.0442,48.9654,48.9752,23250.0
2023-02-17 15:45:00,49.71,49.74,49.62,49.62,114350.0,48.9654,48.9949,48.8767,48.8767,114350.0
2023-02-17 15:50:00,49.62,49.83,49.62,49.73,94132.0,48.8767,49.0836,48.8767,48.9851,94132.0
2023-02-17 15:55:00,49.75,49.86,49.73,49.83,109614.0,49.0048,49.1131,48.9851,49.0836,109614.0
2023-02-21 09:30:00,48.79,48.99,48.79,48.97,162243.0,48.0591,48.2562,48.0591,48.2365,162243.0
2023-02-21 09:35:00,48.99,48.99,48.86,48.94,23753.0,48.2562,48.2562,48.1281,48.2069,23753.0
2023-02-21 09:40:00,48.96,49.04,48.93,49.01,63277.0,48.2266,48.3054,48.1971,48.2759,63277.0
2023-02-21 09:45:00,48.97,49.06,48.73,48.75,144731.0,48.2365,48.3251,48.0,48.0197,144731.0
2023-02-21 09:50:00,48.76,48.88,48.67,48.81,91695.0,48.0296,48.1478,47.9409,48.0788,91695.0
2023-02-21 09:55:00,48.79,48.85,48.61,48.66,64528.0,48.0591,48.1182,47.8818,47.9311,64528.0
2023-02-21 10:00:00,48.61,48.74,48.57,48.67,42011.0,47.8818,48.0099,47.8424,47.9409,42011.0
2023-02-21 10:05:00,48.64,48.75,48.6,48.63,29218.0,47.9114,48.0197,47.872,47.9015,29218.0
2023-02-21 10:10:00,48.62,48.64,48.45,48.48,66927.0,47.8917,47.9114,47.7242,47.7538,66927.0
2023-02-21 10:15:00,48.46,48.58,48.43,48.52,48943.0,47.7341,47.8523,47.7045,47.7932,48943.0
2023-02-21 10:20:00,48.51,48.6,48.46,48.52,20767.0,47.7833,47.872,47.7341,47.7932,20767.0
2023-02-21 10:25:00,48.49,48.51,48.41,48.46,39432.0,47.7636,47.7833,47.6848,47.7341,39432.0
2023-02-21 10:30:00,48.46,48.53,48.41,48.5,64398.0,47.7341,47.803,47.6848,47.7735,64398.0
2023-02-21 10:35:00,48.5,48.58,48.46,48.49,28530.0,47.7735,47.8523,47.7341,47.7636,28530.0
2023-02-21 10:40:00,48.49,48.67,48.48,48.53,46970.0,47.7636,47.9409,47.7538,47.803,46970.0
2023-02-21 10:45:00,48.52,48.56,48.41,48.42,20232.0,47.7932,47.8326,47.6848,47.6947,20232.0
2023-02-21 10:50:00,48.44,48.47,48.37,48.38,43938.0,47.7144,47.7439,47.6454,47.6553,43938.0
2023-02-21 10:55:00,48.37,48.41,48.35,48.37,17343.0,47.6454,47.6848,47.6257,47.6454,17343.0
2023-02-21 11:00:00,48.37,48.47,48.37,48.38,17959.0,47.6454,47.7439,47.6454,47.6553,17959.0
2023-02-21 11:05:00,48.36,48.37,48.3,48.3,189606.0,47.6356,47.6454,47.5765,47.5765,189606.0
2023-02-21 11:10:00,48.29,48.34,48.28,48.33,38746.0,47.5666,47.6159,47.5568,47.606,38746.0
2023-02-21 11:15:00,48.35,48.37,48.24,48.29,170495.0,47.6257,47.6454,47.5174,47.5666,170495.0
2023-02-21 11:20:00,48.29,48.31,48.24,48.25,23601.0,47.5666,47.5863,47.5174,47.5272,23601.0
2023-02-21 11:25:00,48.26,48.31,48.21,48.23,26068.0,47.5371,47.5863,47.4878,47.5075,26068.0
2023-02-21 11:30:00,48.23,48.28,48.13,48.2,70656.0,47.5075,47.5568,47.409,47.478,70656.0
2023-02-21 11:35:00,48.2,48.28,48.18,48.19,43891.0,47.478,47.5568,47.4583,47.4681,43891.0
2023-02-21 11:40:00,48.18,48.3,48.15,48.25,28451.0,47.4583,47.5765,47.4287,47.5272,28451.0
2023-02-21 11:45:00,48.25,48.31,48.23,48.26,51803.0,47.5272,47.5863,47.5075,47.5371,51803.0
2023-02-21 11:50:00,48.25,48.25,48.16,48.2,24121.0,47.5272,47.5272,47.4386,47.478,24121.0
2023-02-21 11:55:00,48.19,48.23,48.12,48.17,20950.0,47.4681,47.5075,47.3992,47.4484,20950.0
2023-02-21 12:00:00,48.16,48.21,48.13,48.16,39785.0,47.4386,47.4878,47.409,47.4386,39785.0
2023-02-21 12:05:00,48.18,48.23,48.17,48.19,11589.0,47.4583,47.5075,47.4484,47.4681,11589.0
2023-02-21 12:10:00,48.18,48.2,48.1,48.14,12906.0,47.4583,47.478,47.3795,47.4189,12906.0
2023-02-21 12:15:00,48.14,48.17,48.07,48.17,21007.0,47.4189,47.4484,47.3499,47.4484,21007.0
2023-02-21 12:20:00,48.18,48.21,48.13,48.15,8742.0,47.4583,47.4878,47.409,47.4287,8742.0
2023-02-21 12:25:00,48.13,48.13,48.08,48.11,13008.0,47.409,47.409,47.3598,47.3893,13008.0
2023-02-21 12:30:00,48.11,48.15,48.08,48.15,20256.0,47.3893,47.4287,47.3598,47.4287,20256.0
2023-02-21 12:35:00,48.15,48.2,48.11,48.15,12864.0,47.4287,47.478,47.3893,47.4287,12864.0
2023-02-21 12:40:00,48.21,48.22,48.14,48.18,13260.0,47.4878,47.4977,47.4189,47.4583,13260.0
2023-02-21 12:45:00,48.18,48.2,48.14,48.19,8232.0,47.4583,47.478,47.4189,47.4681,8232.0
2023-02-21 12:50:00,48.19,48.26,48.18,48.25,15429.0,47.4681,47.5371,47.4583,47.5272,15429.0
2023-02-21 12:55:00,48.24,48.27,48.22,48.27,12223.0,47.5174,47.5469,47.4977,47.5469,12223.0
2023-02-21 13:00:00,48.26,48.28,48.21,48.25,17841.0,47.5371,47.5568,47.4878,47.5272,17841.0
2023-02-21 13:05:00,48.26,48.26,48.15,48.15,10108.0,47.5371,47.5371,47.4287,47.4287,10108.0
2023-02-21 13:10:00,48.15,48.16,48.1,48.12,16093.0,47.4287,47.4386,47.3795,47.3992,16093.0
2023-02-21 13:15:00,48.11,48.16,48.09,48.12,33983.0,47.3893,47.4386,47.3696,47.3992,33983.0
2023-02-21 13:20:00,48.11,48.17,48.1,48.1,17165.0,47.3893,47.4484,47.3795,47.3795,17165.0
2023-02-21 13:25:00,48.11,48.12,48.01,48.05,31613.0,47.3893,47.3992,47.2908,47.3302,31613.0
2023-02-21 13:30:00,48.03,48.05,47.97,47.98,116989.0,47.3105,47.3302,47.2514,47.2613,116989.0
2023-02-21 13:35:00,47.97,48.0,47.96,47.96,29722.0,47.2514,47.281,47.2416,47.2416,29722.0
2023-02-21 13:40:00,47.95,48.02,47.93,47.99,16768.0,47.2317,47.3007,47.212,47.2711,16768.0
2023-02-21 13:45:00,48.0,48.06,47.99,47.99,22681.0,47.281,47.3401,47.2711,47.2711,22681.0
2023-02-21 13:50:00,47.99,47.99,47.92,47.96,39636.0,47.2711,47.2711,47.2022,47.2416,39636.0
2023-02-21 13:55:00,47.96,47.96,47.92,47.95,10262.0,47.2416,47.2416,47.2022,47.2317,10262.0
2023-02-21 14:00:00,47.95,47.95,47.89,47.92,97656.0,47.2317,47.2317,47.1726,47.2022,97656.0
2023-02-21 14:05:00,47.91,47.94,47.87,47.87,23472.0,47.1923,47.2219,47.1529,47.1529,23472.0
2023-02-21 14:10:00,47.87,47.87,47.8,47.84,52157.0,47.1529,47.1529,47.084,47.1234,52157.0
2023-02-21 14:15:00,47.86,47.86,47.78,47.78,24273.0,47.1431,47.1431,47.0643,47.0643,24273.0
2023-02-21 14:20:00,47.78,47.82,47.76,47.78,39962.0,47.0643,47.1037,47.0446,47.0643,39962.0
2023-02-21 14:25:00,47.75,47.9,47.75,47.88,36640.0,47.0347,47.1825,47.0347,47.1628,36640.0
2023-02-21 14:30:00,47.87,47.97,47.85,47.97,59838.0,47.1529,47.2514,47.1332,47.2514,59838.0
2023-02-21 14:35:00,47.98,47.99,47.9,47.97,59258.0,47.2613,47.2711,47.1825,47.2514,59258.0
2023-02-21 14:40:00,47.97,48.02,47.88,48.01,199105.0,47.2514,47.3007,47.1628,47.2908,199105.0
2023-02-21 14:45:00,48.01,48.06,47.98,48.01,36087.0,47.2908,47.3401,47.2613,47.2908,36087.0
2023-02-21 14:50:00,48.0,48.0,47.95,47.99,30344.0,47.281,47.281,47.2317,47.2711,30344.0
2023-02-21 14:55:00,48.0,48.01,47.92,47.97,33592.0,47.281,47.2908,47.2022,47.2514,33592.0
2023-02-21 15:00:00,47.99,48.06,47.94,48.06,33706.0,47.2711,47.3401,47.2219,47.3401,33706.0
2023-02-21 15:05:00,48.07,48.07,47.94,47.95,25931.0,47.3499,47.3499,47.2219,47.2317,25931.0
2023-02-21 15:10:00,47.94,47.95,47.89,47.91,14522.0,47.2219,47.2317,47.1726,47.1923,14522.0
2023-02-21 15:15:00,47.91,47.95,47.87,47.91,10326.0,47.1923,47.2317,47.1529,47.1923,10326.0
2023-02-21 15:20:00,47.9,47.99,47.87,47.96,109748.0,47.1825,47.2711,47.1529,47.2416,109748.0
2023-02-21 15:25:00,47.96,47.97,47.89,47.94,29126.0,47.2416,47.2514,47.1726,47.2219,29126.0
2023-02-21 15:30:00,47.95,48.08,47.95,48.06,50398.0,47.2317,47.3598,47.2317,47.3401,50398.0
2023-02-21 15:35:00,48.07,48.07,47.93,47.96,34341.0,47.3499,47.3499,47.212,47.2416,34341.0
2023-02-21 15:40:00,47.96,47.98,47.91,47.98,31536.0,47.2416,47.2613,47.1923,47.2613,31536.0
2023-02-21 15:45:00,47.99,48.04,47.95,48.0,89821.0,47.2711,47.3204,47.2317,47.281,89821.0
2023-02-21 15:50:00,47.99,48.05,47.83,47.87,152305.0,47.2711,47.3302,47.1135,47.1529,152305.0
2023-02-21 15:55:00,47.89,47.91,47.78,47.84,243503.0,47.1726,47.1923,47.0643,47.1234,243503.0
2023-02-22 09:30:00,47.9,48.04,47.9,47.94,104030.0,47.1825,47.3204,47.1825,47.2219,104030.0
2023-02-22 09:35:00,47.91,48.0,47.87,48.0,58636.0,47.1923,47.281,47.1529,47.281,58636.0
2023-02-22 09:40:00,48.01,48.08,47.97,48.05,93843.0,47.2908,47.3598,47.2514,47.3302,93843.0
2023-02-22 09:45:00,48.06,48.13,48.01,48.11,63122.0,47.3401,47.409,47.2908,47.3893,63122.0
2023-02-22 09:50:00,48.12,48.12,47.99,48.01,86307.0,47.3992,47.3992,47.2711,47.2908,86307.0
2023-02-22 09:55:00,48.0,48.06,47.95,47.96,40855.0,47.281,47.3401,47.2317,47.2416,40855.0
2023-02-22 10:00:00,47.96,47.98,47.83,47.84,73131.0,47.2416,47.2613,47.1135,47.1234,73131.0
2023-02-22 10:05:00,47.85,47.89,47.78,47.79,28416.0,47.1332,47.1726,47.0643,47.0741,28416.0
2023-02-22 10:10:00,47.8,47.8,47.59,47.64,97145.0,47.084,47.084,46.8771,46.9264,97145.0
2023-02-22 10:15:00,47.62,47.65,47.53,47.59,52190.0,46.9067,46.9362,46.818,46.8771,52190.0
2023-02-22 10:20:00,47.6,47.82,47.6,47.8,85906.0,46.887,47.1037,46.887,47.084,85906.0
2023-02-22 10:25:00,47.8,47.84,47.67,47.67,35927.0,47.084,47.1234,46.9559,46.9559,35927.0
2023-02-22 10:30:00,47.65,47.69,47.48,47.51,70625.0,46.9362,46.9756,46.7688,46.7983,70625.0
2023-02-22 10:35:00,47.51,47.58,47.47,47.49,61890.0,46.7983,46.8673,46.7589,46.7786,61890.0
2023-02-22 10:40:00,47.51,47.63,47.51,47.62,20531.0,46.7983,46.9165,46.7983,46.9067,20531.0
2023-02-22 10:45:00,47.62,47.72,47.62,47.7,44233.0,46.9067,47.0052,46.9067,46.9855,44233.0
2023-02-22 10:50:00,47.71,47.83,47.7,47.79,24507.0,46.9953,47.1135,46.9855,47.0741,24507.0
2023-02-22 10:55:00,47.78,47.89,47.78,47.83,19763.0,47.0643,47.1726,47.0643,47.1135,19763.0
2023-02-22 11:00:00,47.83,47.89,47.81,47.83,31982.0,47.1135,47.1726,47.0938,47.1135,31982.0
2023-02-22 11:05:00,47.85,47.89,47.79,47.84,14890.0,47.1332,47.1726,47.0741,47.1234,14890.0
2023-02-22 11:10:00,47.86,47.86,47.74,47.75,13158.0,47.1431,47.1431,47.0249,47.0347,13158.0
2023-02-22 11:15:00,47.74,47.77,47.7,47.75,19914.0,47.0249,47.0544,46.9855,47.0347,19914.0
2023-02-22 11:20:00,47.76,47.87,47.76,47.83,32827.0,47.0446,47.1529,47.0446,47.1135,32827.0
2023-02-22 11:25:00,47.84,47.84,47.77,47.79,13803.0,47.1234,47.1234,47.0544,47.0741,13803.0
2023-02-22 11:30:00,47.81,47.87,47.78,47.87,11445.0,47.0938,47.1529,47.0643,47.1529,11445.0
2023-02-22 11:35:00,47.87,47.94,47.76,47.77,47112.0,47.1529,47.2219,47.0446,47.0544,47112.0
2023-02-22 11:40:00,47.78,47.86,47.78,47.85,12075.0,47.0643,47.1431,47.0643,47.1332,12075.0
2023-02-22 11:45:00,47.87,47.89,47.78,47.79,18194.0,47.1529,47.1726,47.0643,47.0741,18194.0
2023-02-22 11:50:00,47.81,47.89,47.78,47.8,10933.0,47.0938,47.1726,47.0643,47.084,10933.0
2023-02-22 11:55:00,47.79,47.9,47.79,47.9,13276.0,47.0741,47.1825,47.0741,47.1825,13276.0
2023-02-22 12:00:00,47.88,47.88,47.82,47.85,9435.0,47.1628,47.1628,47.1037,47.1332,9435.0
2023-02-22 12:05:00,47.86,47.96,47.86,47.9,49972.0,47.1431,47.2416,47.1431,47.1825,49972.0
2023-02-22 12:10:00,47.89,47.89,47.82,47.86,39254.0,47.1726,47.1726,47.1037,47.1431,39254.0
2023-02-22 12:15:00,47.86,48.03,47.86,48.0,53409.0,47.1431,47.3105,47.1431,47.281,53409.0
2023-02-22 12:20:00,48.01,48.04,47.99,48.02,13179.0,47.2908,47.3204,47.2711,47.3007,13179.0
2023-02-22 12:25:00,48.05,48.08,48.0,48.0,35818.0,47.3302,47.3598,47.281,47.281,35818.0
2023-02-22 12:30:00,48.02,48.07,48.01,48.05,11098.0,47.3007,47.3499,47.2908,47.3302,11098.0
2023-02-22 12:35:00,48.04,48.13,48.04,48.06,29856.0,47.3204,47.409,47.3204,47.3401,29856.0
2023-02-22 12:40:00,48.09,48.14,48.08,48.13,11310.0,47.3696,47.4189,47.3598,47.409,11310.0
2023-02-22 12:45:00,48.14,48.16,48.06,48.06,25068.0,47.4189,47.4386,47.3401,47.3401,25068.0
2023-02-22 12:50:00,48.08,48.1,48.05,48.07,7626.0,47.3598,47.3795,47.3302,47.3499,7626.0
2023-02-22 12:55:00,48.09,48.09,48.04,48.05,16029.0,47.3696,47.3696,47.3204,47.3302,16029.0
2023-02-22 13:00:00,48.06,48.07,47.99,48.07,9937.0,47.3401,47.3499,47.2711,47.3499,9937.0
2023-02-22 13:05:00,48.07,48.12,48.06,48.12,6401.0,47.3499,47.3992,47.3401,47.3992,6401.0
2023-02-22 13:10:00,48.1,48.13,48.06,48.09,8101.0,47.3795,47.409,47.3401,47.3696,8101.0
2023-02-22 13:15:00,48.09,48.15,48.09,48.15,9466.0,47.3696,47.4287,47.3696,47.4287,9466.0
2023-02-22 13:20:00,48.14,48.19,48.14,48.18,25080.0,47.4189,47.4681,47.4189,47.4583,25080.0
2023-02-22 13:25:00,48.18,48.24,48.18,48.23,46421.0,47.4583,47.5174,47.4583,47.5075,46421.0
2023-02-22 13:30:00,48.23,48.24,48.11,48.15,14674.0,47.5075,47.5174,47.3893,47.4287,14674.0
2023-02-22 13:35:00,48.16,48.23,48.12,48.22,16783.0,47.4386,47.5075,47.3992,47.4977,16783.0
2023-02-22 13:40:00,48.22,48.23,48.2,48.23,5566.0,47.4977,47.5075,47.478,47.5075,5566.0
2023-02-22 13:45:00,48.22,48.22,48.14,48.18,4633.0,47.4977,47.4977,47.4189,47.4583,4633.0
2023-02-22 13:50:00,48.16,48.17,48.03,48.06,12320.0,47.4386,47.4484,47.3105,47.3401,12320.0
2023-02-22 13:55:00,48.08,48.15,48.07,48.11,33252.0,47.3598,47.4287,47.3499,47.3893,33252.0
2023-02-22 14:00:00,48.09,48.28,47.82,48.14,220060.0,47.3696,47.5568,47.1037,47.4189,220060.0
2023-02-22 14:05:00,48.15,48.31,47.99,48.15,224404.0,47.4287,47.5863,47.2711,47.4287,224404.0
2023-02-22 14:10:00,48.16,48.23,47.84,47.94,201972.0,47.4386,47.5075,47.1234,47.2219,201972.0
2023-02-22 14:15:00,47.91,48.01,47.7,48.01,167302.0,47.1923,47.2908,46.9855,47.2908,167302.0
2023-02-22 14:20:00,48.01,48.13,47.86,47.89,461738.0,47.2908,47.409,47.1431,47.1726,461738.0
2023-02-22 14:25:00,47.91,47.94,47.81,47.86,73951.0,47.1923,47.2219,47.0938,47.1431,73951.0
2023-02-22 14:30:00,47.82,47.86,47.63,47.71,136644.0,47.1037,47.1431,46.9165,46.9953,136644.0
2023-02-22 14:35:00,47.73,47.78,47.64,47.68,121197.0,47.015,47.0643,46.9264,46.9658,121197.0
2023-02-22 14:40:00,47.71,47.71,47.53,47.65,92964.0,46.9953,46.9953,46.818,46.9362,92964.0
2023-02-22 14:45:00,47.64,47.82,47.53,47.81,81402.0,46.9264,47.1037,46.818,47.0938,81402.0
2023-02-22 14:50:00,47.8,47.82,47.61,47.61,83853.0,47.084,47.1037,46.8968,46.8968,83853.0
2023-02-22 14:55:00,47.57,47.58,47.44,47.44,101507.0,46.8574,46.8673,46.7294,46.7294,101507.0
2023-02-22 15:00:00,47.43,47.52,47.38,47.45,132749.0,46.7195,46.8082,46.6703,46.7392,132749.0
2023-02-22 15:05:00,47.46,47.53,47.42,47.5,53344.0,46.7491,46.818,46.7097,46.7885,53344.0
2023-02-22 15:10:00,47.49,47.56,47.42,47.45,54173.0,46.7786,46.8476,46.7097,46.7392,54173.0
2023-02-22 15:15:00,47.46,47.58,47.42,47.49,35888.0,46.7491,46.8673,46.7097,46.7786,35888.0
2023-02-22 15:20:00,47.49,47.62,47.42,47.6,37927.0,46.7786,46.9067,46.7097,46.887,37927.0
2023-02-22 15:25:00,47.61,47.65,47.45,47.46,69568.0,46.8968,46.9362,46.7392,46.7491,69568.0
2023-02-22 15:30:00,47.45,47.54,47.4,47.52,95343.0,46.7392,46.8279,46.69,46.8082,95343.0
2023-02-22 15:35:00,47.52,47.52,47.36,47.36,78864.0,46.8082,46.8082,46.6506,46.6506,78864.0
2023-02-22 15:40:00,47.38,47.49,47.36,47.4,32864.0,46.6703,46.7786,46.6506,46.69,32864.0
2023-02-22 15:45:00,47.4,47.49,47.37,47.43,37576.0,46.69,46.7786,46.6604,46.7195,37576.0
2023-02-22 15:50:00,47.44,47.56,47.32,47.53,144696.0,46.7294,46.8476,46.6112,46.818,144696.0
2023-02-22 15:55:00,47.53,47.73,47.49,47.71,306119.0,46.818,47.015,46.7786,46.9953,306119.0
2023-02-23 09:30:00,48.37,48.42,48.28,48.31,351216.0,47.6454,47.6947,47.5568,47.5863,351216.0
2023-02-23 09:35:00,48.31,48.35,48.23,48.25,82207.0,47.5863,47.6257,47.5075,47.5272,82207.0
2023-02-23 09:40:00,48.27,48.33,48.2,48.26,49875.0,47.5469,47.606,47.478,47.5371,49875.0
2023-02-23 09:45:00,48.27,48.52,48.27,48.45,225565.0,47.5469,47.7932,47.5469,47.7242,225565.0
2023-02-23 09:50:00,48.43,48.52,48.39,48.5,52170.0,47.7045,47.7932,47.6651,47.7735,52170.0
2023-02-23 09:55:00,48.51,48.52,48.42,48.45,283540.0,47.7833,47.7932,47.6947,47.7242,283540.0
2023-02-23 10:00:00,48.46,48.52,48.31,48.32,76101.0,47.7341,47.7932,47.5863,47.5962,76101.0
2023-02-23 10:05:00,48.32,48.33,48.13,48.25,106465.0,47.5962,47.606,47.409,47.5272,106465.0
2023-02-23 10:10:00,48.25,48.26,48.13,48.24,48147.0,47.5272,47.5371,47.409,47.5174,48147.0
2023-02-23 10:15:00,48.24,48.29,48.19,48.19,63089.0,47.5174,47.5666,47.4681,47.4681,63089.0
2023-02-23 10:20:00,48.26,48.27,48.17,48.27,32601.0,47.5371,47.5469,47.4484,47.5469,32601.0
2023-02-23 10:25:00,48.26,48.32,48.22,48.25,46673.0,47.5371,47.5962,47.4977,47.5272,46673.0
2023-02-23 10:30:00,48.26,48.32,48.05,48.31,132562.0,47.5371,47.5962,47.3302,47.5863,132562.0
2023-02-23 10:35:00,48.28,48.29,48.21,48.22,60210.0,47.5568,47.5666,47.4878,47.4977,60210.0
2023-02-23 10:40:00,48.2,48.2,48.08,48.1,54449.0,47.478,47.478,47.3598,47.3795,54449.0
2023-02-23 10:45:00,48.07,48.08,47.74,47.77,141951.0,47.3499,47.3598,47.0249,47.0544,141951.0
2023-02-23 10:50:00,47.76,47.82,47.73,47.8,53811.0,47.0446,47.1037,47.015,47.084,53811.0
2023-02-23 10:55:00,47.8,47.81,47.74,47.8,45280.0,47.084,47.0938,47.0249,47.084,45280.0
2023-02-23 11:00:00,47.79,47.92,47.78,47.88,118785.0,47.0741,47.2022,47.0643,47.1628,118785.0
2023-02-23 11:05:00,47.88,47.89,47.61,47.66,89612.0,47.1628,47.1726,46.8968,46.9461,89612.0
2023-02-23 11:10:00,47.67,47.76,47.66,47.67,63699.0,46.9559,47.0446,46.9461,46.9559,63699.0
2023-02-23 11:15:00,47.67,47.69,47.6,47.61,34257.0,46.9559,46.9756,46.887,46.8968,34257.0
2023-02-23 11:20:00,47.61,47.61,47.52,47.56,66028.0,46.8968,46.8968,46.8082,46.8476,66028.0
2023-02-23 11:25:00,47.56,47.61,47.48,47.52,45081.0,46.8476,46.8968,46.7688,46.8082,45081.0
2023-02-23 11:30:00,47.51,47.56,47.48,47.51,39473.0,46.7983,46.8476,46.7688,46.7983,39473.0
2023-02-23 11:35:00,47.55,47.57,47.43,47.44,89117.0,46.8377,46.8574,46.7195,46.7294,89117.0
2023-02-23 11:40:00,47.45,47.45,47.24,47.31,72107.0,46.7392,46.7392,46.5324,46.6013,72107.0
2023-02-23 11:45:00,47.32,47.39,47.29,47.29,64791.0,46.6112,46.6801,46.5816,46.5816,64791.0
2023-02-23 11:50:00,47.29,47.3,47.17,47.19,113383.0,46.5816,46.5915,46.4634,46.4831,113383.0
2023-02-23 11:55:00,47.18,47.21,47.15,47.16,79317.0,46.4733,46.5028,46.4437,46.4536,79317.0
2023-02-23 12:00:00,47.16,47.21,47.13,47.2,45647.0,46.4536,46.5028,46.424,46.493,45647.0
2023-02-23 12:05:00,47.2,47.24,47.17,47.2,52134.0,46.493,46.5324,46.4634,46.493,52134.0
2023-02-23 12:10:00,47.19,47.23,47.11,47.22,35765.0,46.4831,46.5225,46.4043,46.5127,35765.0
2023-02-23 12:15:00,47.22,47.33,47.21,47.25,73256.0,46.5127,46.621,46.5028,46.5422,73256.0
2023-02-23 12:20:00,47.25,47.28,47.13,47.28,70055.0,46.5422,46.5718,46.424,46.5718,70055.0
2023-02-23 12:25:00,47.28,47.29,47.23,47.23,17991.0,46.5718,46.5816,46.5225,46.5225,17991.0
2023-02-23 12:30:00,47.24,47.36,47.2,47.34,14870.0,46.5324,46.6506,46.493,46.6309,14870.0
2023-02-23 12:35:00,47.34,47.4,47.3,47.31,48192.0,46.6309,46.69,46.5915,46.6013,48192.0
2023-02-23 12:40:00,47.31,47.38,47.26,47.36,21785.0,46.6013,46.6703,46.5521,46.6506,21785.0
2023-02-23 12:45:00,47.36,47.4,47.3,47.34,23959.0,46.6506,46.69,46.5915,46.6309,23959.0
2023-02-23 12:50:00,47.35,47.39,47.34,47.35,48829.0,46.6407,46.6801,46.6309,46.6407,48829.0
2023-02-23 12:55:00,47.33,47.43,47.33,47.42,48777.0,46.621,46.7195,46.621,46.7097,48777.0
2023-02-23 13:00:00,47.43,47.52,47.34,47.37,161044.0,46.7195,46.8082,46.6309,46.6604,161044.0
2023-02-23 13:05:00,47.39,47.39,47.31,47.35,21560.0,46.6801,46.6801,46.6013,46.6407,21560.0
2023-02-23 13:10:00,47.34,47.38,47.32,47.34,11076.0,46.6309,46.6703,46.6112,46.6309,11076.0
2023-02-23 13:15:00,47.34,47.42,47.29,47.42,23268.0,46.6309,46.7097,46.5816,46.7097,23268.0
2023-02-23 13:20:00,47.42,47.44,47.37,47.39,73672.0,46.7097,46.7294,46.6604,46.6801,73672.0
2023-02-23 13:25:00,47.41,47.45,47.35,47.44,41511.0,46.6998,46.7392,46.6407,46.7294,41511.0
2023-02-23 13:30:00,47.44,47.45,47.36,47.43,24306.0,46.7294,46.7392,46.6506,46.7195,24306.0
2023-02-23 13:35:00,47.42,47.46,47.38,47.46,27272.0,46.7097,46.7491,46.6703,46.7491,27272.0
2023-02-23 13:40:00,47.47,47.59,47.44,47.48,107196.0,46.7589,46.8771,46.7294,46.7688,107196.0
2023-02-23 13:45:00,47.5,47.61,47.44,47.6,62321.0,46.7885,46.8968,46.7294,46.887,62321.0
2023-02-23 13:50:00,47.61,47.62,47.56,47.56,23451.0,46.8968,46.9067,46.8476,46.8476,23451.0
2023-02-23 13:55:00,47.56,47.6,47.51,47.57,31886.0,46.8476,46.887,46.7983,46.8574,31886.0
2023-02-23 14:00:00,47.57,47.61,47.5,47.57,40600.0,46.8574,46.8968,46.7885,46.8574,40600.0
2023-02-23 14:05:00,47.6,47.66,47.59,47.63,16565.0,46.887,46.9461,46.8771,46.9165,16565.0
2023-02-23 14:10:00,47.63,47.76,47.6,47.74,53021.0,46.9165,47.0446,46.887,47.0249,53021.0
2023-02-23 14:15:00,47.76,47.95,47.76,47.91,140598.0,47.0446,47.2317,47.0446,47.1923,140598.0
2023-02-23 14:20:00,47.92,47.98,47.91,47.96,83496.0,47.2022,47.2613,47.1923,47.2416,83496.0
2023-02-23 14:25:00,47.96,48.01,47.93,47.98,88726.0,47.2416,47.2908,47.212,47.2613,88726.0
2023-02-23 14:30:00,48.0,48.15,47.97,48.09,80504.0,47.281,47.4287,47.2514,47.3696,80504.0
2023-02-23 14:35:00,48.11,48.15,48.07,48.1,37082.0,47.3893,47.4287,47.3499,47.3795,37082.0
2023-02-23 14:40:00,48.13,48.13,48.04,48.1,39675.0,47.409,47.409,47.3204,47.3795,39675.0
2023-02-23 14:45:00,48.1,48.14,48.05,48.11,39071.0,47.3795,47.4189,47.3302,47.3893,39071.0
2023-02-23 14:50:00,48.1,48.12,48.03,48.09,25855.0,47.3795,47.3992,47.3105,47.3696,25855.0
2023-02-23 14:55:00,48.1,48.11,47.99,48.03,88081.0,47.3795,47.3893,47.2711,47.3105,88081.0
2023-02-23 15:00:00,48.04,48.22,48.04,48.21,37808.0,47.3204,47.4977,47.3204,47.4878,37808.0
2023-02-23 15:05:00,48.22,48.24,48.14,48.15,33250.0,47.4977,47.5174,47.4189,47.4287,33250.0
2023-02-23 15:10:00,48.16,48.27,48.14,48.24,42970.0,47.4386,47.5469,47.4189,47.5174,42970.0
2023-02-23 15:15:00,48.24,48.27,48.18,48.19,50142.0,47.5174,47.5469,47.4583,47.4681,50142.0
2023-02-23 15:20:00,48.19,48.27,48.14,48.25,41422.0,47.4681,47.5469,47.4189,47.5272,41422.0
2023-02-23 15:25:00,48.25,48.36,48.21,48.35,39966.0,47.5272,47.6356,47.4878,47.6257,39966.0
2023-02-23 15:30:00,48.34,48.38,48.29,48.35,37760.0,47.6159,47.6553,47.5666,47.6257,37760.0
2023-02-23 15:35:00,48.34,48.35,48.26,48.33,81491.0,47.6159,47.6257,47.5371,47.606,81491.0
2023-02-23 15:40:00,48.31,48.35,48.27,48.32,31388.0,47.5863,47.6257,47.5469,47.5962,31388.0
2023-02-23 15:45:00,48.31,48.31,48.18,48.22,48871.0,47.5863,47.5863,47.4583,47.4977,48871.0
2023-02-23 15:50:00,48.23,48.28,48.12,48.15,91417.0,47.5075,47.5568,47.3992,47.4287,91417.0
2023-02-23 15:55:00,48.14,48.23,48.1,48.17,275773.0,47.4189,47.5075,47.3795,47.4484,275773.0
2023-02-24 09:30:00,46.88,47.02,46.84,47.01,321572.0,46.1778,46.3157,46.1384,46.3058,321572.0
2023-02-24 09:35:00,46.98,47.12,46.89,47.1,135443.0,46.2763,46.4142,46.1876,46.3945,135443.0
2023-02-24 09:40:00,47.11,47.14,46.73,46.74,64326.0,46.4043,46.4339,46.03,46.0399,64326.0
2023-02-24 09:45:00,46.72,46.75,46.59,46.66,176621.0,46.0202,46.0497,45.8921,45.9611,176621.0
2023-02-24 09:50:00,46.64,46.72,46.61,46.72,88724.0,45.9414,46.0202,45.9118,46.0202,88724.0
2023-02-24 09:55:00,46.73,46.78,46.62,46.65,81558.0,46.03,46.0793,45.9217,45.9512,81558.0
2023-02-24 10:00:00,46.64,46.86,46.58,46.79,140760.0,45.9414,46.1581,45.8823,46.0891,140760.0
2023-02-24 10:05:00,46.81,46.89,46.67,46.73,142952.0,46.1088,46.1876,45.9709,46.03,142952.0
2023-02-24 10:10:00,46.72,46.75,46.6,46.61,62162.0,46.0202,46.0497,45.902,45.9118,62162.0
2023-02-24 10:15:00,46.64,46.67,46.51,46.59,164799.0,45.9414,45.9709,45.8133,45.8921,164799.0
2023-02-24 10:20:00,46.6,46.64,46.53,46.54,39531.0,45.902,45.9414,45.833,45.8429,39531.0
2023-02-24 10:25:00,46.54,46.65,46.53,46.62,39380.0,45.8429,45.9512,45.833,45.9217,39380.0
2023-02-24 10:30:00,46.62,46.65,46.52,46.62,171565.0,45.9217,45.9512,45.8232,45.9217,171565.0
2023-02-24 10:35:00,46.63,46.69,46.55,46.58,106385.0,45.9315,45.9906,45.8527,45.8823,106385.0
2023-02-24 10:40:00,46.58,46.65,46.5,46.64,55174.0,45.8823,45.9512,45.8035,45.9414,55174.0
2023-02-24 10:45:00,46.64,46.74,46.58,46.58,67550.0,45.9414,46.0399,45.8823,45.8823,67550.0
2023-02-24 10:50:00,46.57,46.57,46.49,46.54,122642.0,45.8724,45.8724,45.7936,45.8429,122642.0
2023-02-24 10:55:00,46.5,46.59,46.48,46.58,38263.0,45.8035,45.8921,45.7838,45.8823,38263.0
2023-02-24 11:00:00,46.58,46.63,46.55,46.56,49390.0,45.8823,45.9315,45.8527,45.8626,49390.0
2023-02-24 11:05:00,46.57,46.73,46.57,46.71,43114.0,45.8724,46.03,45.8724,46.0103,43114.0
2023-02-24 11:10:00,46.7,46.76,46.69,46.72,63369.0,46.0005,46.0596,45.9906,46.0202,63369.0
2023-02-24 11:15:00,46.7,46.82,46.7,46.77,53633.0,46.0005,46.1187,46.0005,46.0694,53633.0
2023-02-24 11:20:00,46.76,46.83,46.7,46.77,28094.0,46.0596,46.1285,46.0005,46.0694,28094.0
2023-02-24 11:25:00,46.79,46.95,46.78,46.89,62955.0,46.0891,46.2467,46.0793,46.1876,62955.0
2023-02-24 11:30:00,46.88,46.98,46.81,46.91,61257.0,46.1778,46.2763,46.1088,46.2073,61257.0
2023-02-24 11:35:00,46.9,46.91,46.8,46.82,60159.0,46.1975,46.2073,46.099,46.1187,60159.0
2023-02-24 11:40:00,46.81,47.04,46.81,46.98,56287.0,46.1088,46.3354,46.1088,46.2763,56287.0
2023-02-24 11:45:00,47.0,47.1,46.98,47.06,38086.0,46.296,46.3945,46.2763,46.3551,38086.0
2023-02-24 11:50:00,47.08,47.19,47.03,47.03,71869.0,46.3748,46.4831,46.3255,46.3255,71869.0
2023-02-24 11:55:00,47.04,47.09,46.96,46.99,52599.0,46.3354,46.3846,46.2566,46.2861,52599.0
2023-02-24 12:00:00,47.03,47.04,46.93,46.94,30949.0,46.3255,46.3354,46.227,46.2369,30949.0
2023-02-24 12:05:00,46.95,46.96,46.89,46.94,19586.0,46.2467,46.2566,46.1876,46.2369,19586.0
2023-02-24 12:10:00,46.95,47.0,46.92,46.99,13860.0,46.2467,46.296,46.2172,46.2861,13860.0
2023-02-24 12:15:00,47.0,47.0,46.87,46.91,20832.0,46.296,46.296,46.1679,46.2073,20832.0
2023-02-24 12:20:00,46.92,46.97,46.87,46.94,15543.0,46.2172,46.2664,46.1679,46.2369,15543.0
2023-02-24 12:25:00,46.93,46.96,46.86,46.93,34765.0,46.227,46.2566,46.1581,46.227,34765.0
2023-02-24 12:30:00,46.94,47.02,46.88,46.89,30740.0,46.2369,46.3157,46.1778,46.1876,30740.0
2023-02-24 12:35:00,46.89,46.91,46.84,46.84,16771.0,46.1876,46.2073,46.1384,46.1384,16771.0
2023-02-24 12:40:00,46.85,46.86,46.77,46.79,45628.0,46.1482,46.1581,46.0694,46.0891,45628.0
2023-02-24 12:45:00,46.78,46.79,46.71,46.74,33271.0,46.0793,46.0891,46.0103,46.0399,33271.0
2023-02-24 12:50:00,46.73,46.77,46.71,46.74,10035.0,46.03,46.0694,46.0103,46.0399,10035.0
2023-02-24 12:55:00,46.72,46.74,46.69,46.71,48852.0,46.0202,46.0399,45.9906,46.0103,48852.0
2023-02-24 13:00:00,46.69,46.76,46.67,46.71,73272.0,45.9906,46.0596,45.9709,46.0103,73272.0
2023-02-24 13:05:00,46.69,46.71,46.62,46.63,14536.0,45.9906,46.0103,45.9217,45.9315,14536.0
2023-02-24 13:10:00,46.65,46.67,46.63,46.65,13207.0,45.9512,45.9709,45.9315,45.9512,13207.0
2023-02-24 13:15:00,46.65,46.72,46.64,46.72,23103.0,45.9512,46.0202,45.9414,46.0202,23103.0
2023-02-24 13:20:00,46.73,46.84,46.71,46.83,52517.0,46.03,46.1384,46.0103,46.1285,52517.0
2023-02-24 13:25:00,46.81,46.87,46.81,46.82,28465.0,46.1088,46.1679,46.1088,46.1187,28465.0
2023-02-24 13:30:00,46.82,46.82,46.68,46.74,58658.0,46.1187,46.1187,45.9808,46.0399,58658.0
2023-02-24 13:35:00,46.77,46.82,46.76,46.81,22305.0,46.0694,46.1187,46.0596,46.1088,22305.0
2023-02-24 13:40:00,46.82,46.88,46.82,46.87,27774.0,46.1187,46.1778,46.1187,46.1679,27774.0
2023-02-24 13:45:00,46.89,46.95,46.86,46.91,26019.0,46.1876,46.2467,46.1581,46.2073,26019.0
2023-02-24 13:50:00,46.92,46.97,46.91,46.96,28724.0,46.2172,46.2664,46.2073,46.2566,28724.0
2023-02-24 13:55:00,46.97,47.0,46.89,46.94,37716.0,46.2664,46.296,46.1876,46.2369,37716.0
2023-02-24 14:00:00,46.94,47.02,46.91,46.97,26577.0,46.2369,46.3157,46.2073,46.2664,26577.0
2023-02-24 14:05:00,46.97,47.03,46.96,47.0,28315.0,46.2664,46.3255,46.2566,46.296,28315.0
2023-02-24 14:10:00,47.0,47.0,46.89,46.95,28720.0,46.296,46.296,46.1876,46.2467,28720.0
2023-02-24 14:15:00,46.96,47.05,46.96,47.03,25024.0,46.2566,46.3452,46.2566,46.3255,25024.0
2023-02-24 14:20:00,47.04,47.09,46.94,46.99,135017.0,46.3354,46.3846,46.2369,46.2861,135017.0
2023-02-24 14:25:00,47.0,47.06,46.97,46.98,29860.0,46.296,46.3551,46.2664,46.2763,29860.0
2023-02-24 14:30:00,46.98,47.0,46.89,46.93,37912.0,46.2763,46.296,46.1876,46.227,37912.0
2023-02-24 14:35:00,46.93,46.96,46.9,46.94,30425.0,46.227,46.2566,46.1975,46.2369,30425.0
2023-02-24 14:40:00,46.95,46.95,46.82,46.86,268380.0,46.2467,46.2467,46.1187,46.1581,268380.0
2023-02-24 14:45:00,46.86,47.08,46.84,47.05,47109.0,46.1581,46.3748,46.1384,46.3452,47109.0
2023-02-24 14:50:00,47.06,47.15,47.05,47.12,70318.0,46.3551,46.4437,46.3452,46.4142,70318.0
2023-02-24 14:55:00,47.12,47.28,47.09,47.22,48720.0,46.4142,46.5718,46.3846,46.5127,48720.0
2023-02-24 15:00:00,47.24,47.34,47.15,47.16,107209.0,46.5324,46.6309,46.4437,46.4536,107209.0
2023-02-24 15:05:00,47.16,47.28,47.16,47.26,42900.0,46.4536,46.5718,46.4536,46.5521,42900.0
2023-02-24 15:10:00,47.26,47.28,47.14,47.15,36746.0,46.5521,46.5718,46.4339,46.4437,36746.0
2023-02-24 15:15:00,47.15,47.21,47.1,47.21,42721.0,46.4437,46.5028,46.3945,46.5028,42721.0
2023-02-24 15:20:00,47.21,47.27,47.2,47.25,26893.0,46.5028,46.5619,46.493,46.5422,26893.0
2023-02-24 15:25:00,47.24,47.3,47.13,47.14,62496.0,46.5324,46.5915,46.424,46.4339,62496.0
2023-02-24 15:30:00,47.13,47.17,46.99,46.99,94336.0,46.424,46.4634,46.2861,46.2861,94336.0
2023-02-24 15:35:00,46.98,46.98,46.89,46.92,102396.0,46.2763,46.2763,46.1876,46.2172,102396.0
2023-02-24 15:40:00,46.91,46.98,46.87,46.94,67637.0,46.2073,46.2763,46.1679,46.2369,67637.0
2023-02-24 15:45:00,46.94,46.95,46.88,46.91,60756.0,46.2369,46.2467,46.1778,46.2073,60756.0
2023-02-24 15:50:00,46.92,47.0,46.81,47.0,438606.0,46.2172,46.296,46.1088,46.296,438606.0
2023-02-24 15:55:00,47.0,47.18,47.0,47.13,283987.0,46.296,46.4733,46.296,46.424,283987.0
2023-02-27 09:30:00,47.94,47.98,47.81,47.81,140575.0,47.2219,47.2613,47.0938,47.0938,140575.0
2023-02-27 09:35:00,47.82,47.91,47.78,47.82,100675.0,47.1037,47.1923,47.0643,47.1037,100675.0
2023-02-27 09:40:00,47.82,47.92,47.81,47.83,131557.0,47.1037,47.2022,47.0938,47.1135,131557.0
2023-02-27 09:45:00,47.8,47.86,47.76,47.83,65766.0,47.084,47.1431,47.0446,47.1135,65766.0
2023-02-27 09:50:00,47.83,47.96,47.82,47.91,98134.0,47.1135,47.2416,47.1037,47.1923,98134.0
2023-02-27 09:55:00,47.92,48.07,47.91,48.06,97994.0,47.2022,47.3499,47.1923,47.3401,97994.0
2023-02-27 10:00:00,48.06,48.14,48.0,48.12,82265.0,47.3401,47.4189,47.281,47.3992,82265.0
2023-02-27 10:05:00,48.12,48.29,48.12,48.26,73799.0,47.3992,47.5666,47.3992,47.5371,73799.0
2023-02-27 10:10:00,48.25,48.25,48.15,48.2,57615.0,47.5272,47.5272,47.4287,47.478,57615.0
2023-02-27 10:15:00,48.22,48.26,48.18,48.24,50476.0,47.4977,47.5371,47.4583,47.5174,50476.0
2023-02-27 10:20:00,48.24,48.26,48.14,48.18,52284.0,47.5174,47.5371,47.4189,47.4583,52284.0
2023-02-27 10:25:00,48.19,48.24,48.15,48.15,34988.0,47.4681,47.5174,47.4287,47.4287,34988.0
2023-02-27 10:30:00,48.14,48.19,48.07,48.11,82299.0,47.4189,47.4681,47.3499,47.3893,82299.0
2023-02-27 10:35:00,48.08,48.1,47.78,47.83,131564.0,47.3598,47.3795,47.0643,47.1135,131564.0
2023-02-27 10:40:00,47.82,47.84,47.68,47.84,94075.0,47.1037,47.1234,46.9658,47.1234,94075.0
2023-02-27 10:45:00,47.83,47.84,47.72,47.79,35498.0,47.1135,47.1234,47.0052,47.0741,35498.0
2023-02-27 10:50:00,47.79,47.83,47.74,47.78,53748.0,47.0741,47.1135,47.0249,47.0643,53748.0
2023-02-27 10:55:00,47.78,47.79,47.65,47.79,112460.0,47.0643,47.0741,46.9362,47.0741,112460.0
2023-02-27 11:00:00,47.79,47.85,47.78,47.79,100254.0,47.0741,47.1332,47.0643,47.0741,100254.0
2023-02-27 11:05:00,47.79,47.86,47.79,47.84,98322.0,47.0741,47.1431,47.0741,47.1234,98322.0
2023-02-27 11:10:00,47.86,47.88,47.63,47.68,129898.0,47.1431,47.1628,46.9165,46.9658,129898.0
2023-02-27 11:15:00,47.66,47.72,47.59,47.62,83053.0,46.9461,47.0052,46.8771,46.9067,83053.0
2023-02-27 11:20:00,47.64,47.67,47.58,47.58,88328.0,46.9264,46.9559,46.8673,46.8673,88328.0
2023-02-27 11:25:00,47.59,47.63,47.55,47.59,52517.0,46.8771,46.9165,46.8377,46.8771,52517.0
2023-02-27 11:30:00,47.6,47.65,47.42,47.47,87495.0,46.887,46.9362,46.7097,46.7589,87495.0
2023-02-27 11:35:00,47.45,47.55,47.45,47.54,85667.0,46.7392,46.8377,46.7392,46.8279,85667.0
2023-02-27 11:40:00,47.54,47.57,47.51,47.55,77007.0,46.8279,46.8574,46.7983,46.8377,77007.0
2023-02-27 11:45:00,47.53,47.59,47.52,47.58,25626.0,46.818,46.8771,46.8082,46.8673,25626.0
2023-02-27 11:50:00,47.58,47.59,47.53,47.57,18992.0,46.8673,46.8771,46.818,46.8574,18992.0
2023-02-27 11:55:00,47.56,47.6,47.53,47.58,12250.0,46.8476,46.887,46.818,46.8673,12250.0
2023-02-27 12:00:00,47.57,47.58,47.47,47.51,85016.0,46.8574,46.8673,46.7589,46.7983,85016.0
2023-02-27 12:05:00,47.51,47.53,47.45,47.46,51268.0,46.7983,46.818,46.7392,46.7491,51268.0
2023-02-27 12:10:00,47.46,47.55,47.43,47.52,43952.0,46.7491,46.8377,46.7195,46.8082,43952.0
2023-02-27 12:15:00,47.53,47.57,47.51,47.54,28993.0,46.818,46.8574,46.7983,46.8279,28993.0
2023-02-27 12:20:00,47.52,47.52,47.4,47.44,22880.0,46.8082,46.8082,46.69,46.7294,22880.0
2023-02-27 12:25:00,47.48,47.56,47.48,47.55,26854.0,46.7688,46.8476,46.7688,46.8377,26854.0
2023-02-27 12:30:00,47.55,47.68,47.55,47.61,56648.0,46.8377,46.9658,46.8377,46.8968,56648.0
2023-02-27 12:35:00,47.64,47.65,47.61,47.63,8065.0,46.9264,46.9362,46.8968,46.9165,8065.0
2023-02-27 12:40:00,47.63,47.63,47.56,47.58,33267.0,46.9165,46.9165,46.8476,46.8673,33267.0
2023-02-27 12:45:00,47.59,47.67,47.58,47.65,16189.0,46.8771,46.9559,46.8673,46.9362,16189.0
2023-02-27 12:50:00,47.65,47.69,47.6,47.63,19370.0,46.9362,46.9756,46.887,46.9165,19370.0
2023-02-27 12:55:00,47.64,47.69,47.64,47.68,28269.0,46.9264,46.9756,46.9264,46.9658,28269.0
2023-02-27 13:00:00,47.67,47.71,47.67,47.67,23024.0,46.9559,46.9953,46.9559,46.9559,23024.0
2023-02-27 13:05:00,47.67,47.7,47.64,47.69,20222.0,46.9559,46.9855,46.9264,46.9756,20222.0
2023-02-27 13:10:00,47.69,47.75,47.68,47.75,16601.0,46.9756,47.0347,46.9658,47.0347,16601.0
2023-02-27 13:15:00,47.75,47.79,47.73,47.73,33856.0,47.0347,47.0741,47.015,47.015,33856.0
2023-02-27 13:20:00,47.73,47.76,47.66,47.69,17110.0,47.015,47.0446,46.9461,46.9756,17110.0
2023-02-27 13:25:00,47.68,47.71,47.64,47.69,11556.0,46.9658,46.9953,46.9264,46.9756,11556.0
2023-02-27 13:30:00,47.7,47.72,47.65,47.67,8579.0,46.9855,47.0052,46.9362,46.9559,8579.0
2023-02-27 13:35:00,47.67,47.69,47.61,47.64,45468.0,46.9559,46.9756,46.8968,46.9264,45468.0
2023-02-27 13:40:00,47.67,47.68,47.56,47.58,44764.0,46.9559,46.9658,46.8476,46.8673,44764.0
2023-02-27 13:45:00,47.56,47.57,47.53,47.55,14687.0,46.8476,46.8574,46.818,46.8377,14687.0
2023-02-27 13:50:00,47.55,47.64,47.55,47.63,42749.0,46.8377,46.9264,46.8377,46.9165,42749.0
2023-02-27 13:55:00,47.62,47.74,47.62,47.73,30549.0,46.9067,47.0249,46.9067,47.015,30549.0
2023-02-27 14:00:00,47.75,47.84,47.73,47.8,60322.0,47.0347,47.1234,47.015,47.084,60322.0
2023-02-27 14:05:00,47.8,47.83,47.78,47.79,14950.0,47.084,47.1135,47.0643,47.0741,14950.0
2023-02-27 14:10:00,47.81,47.86,47.79,47.79,22109.0,47.0938,47.1431,47.0741,47.0741,22109.0
2023-02-27 14:15:00,47.79,47.79,47.67,47.67,71203.0,47.0741,47.0741,46.9559,46.9559,71203.0
2023-02-27 14:20:00,47.66,47.68,47.61,47.63,22715.0,46.9461,46.9658,46.8968,46.9165,22715.0
2023-02-27 14:25:00,47.62,47.68,47.61,47.67,26797.0,46.9067,46.9658,46.8968,46.9559,26797.0
2023-02-27 14:30:00,47.64,47.68,47.63,47.66,7694.0,46.9264,46.9658,46.9165,46.9461,7694.0
2023-02-27 14:35:00,47.66,47.69,47.61,47.64,18706.0,46.9461,46.9756,46.8968,46.9264,18706.0
2023-02-27 14:40:00,47.63,47.64,47.5,47.55,31225.0,46.9165,46.9264,46.7885,46.8377,31225.0
2023-02-27 14:45:00,47.54,47.54,47.44,47.51,32158.0,46.8279,46.8279,46.7294,46.7983,32158.0
2023-02-27 14:50:00,47.51,47.54,47.47,47.54,23716.0,46.7983,46.8279,46.7589,46.8279,23716.0
2023-02-27 14:55:00,47.53,47.54,47.49,47.49,15532.0,46.818,46.8279,46.7786,46.7786,15532.0
2023-02-27 15:00:00,47.48,47.54,47.43,47.47,29814.0,46.7688,46.8279,46.7195,46.7589,29814.0
2023-02-27 15:05:00,47.46,47.46,47.37,47.4,31546.0,46.7491,46.7491,46.6604,46.69,31546.0
2023-02-27 15:10:00,47.38,47.46,47.35,47.44,43144.0,46.6703,46.7491,46.6407,46.7294,43144.0
2023-02-27 15:15:00,47.44,47.45,47.33,47.37,83632.0,46.7294,46.7392,46.621,46.6604,83632.0
2023-02-27 15:20:00,47.37,47.38,47.31,47.37,31981.0,46.6604,46.6703,46.6013,46.6604,31981.0
2023-02-27 15:25:00,47.38,47.42,47.33,47.42,36111.0,46.6703,46.7097,46.621,46.7097,36111.0
2023-02-27 15:30:00,47.41,47.42,47.28,47.35,98039.0,46.6998,46.7097,46.5718,46.6407,98039.0
2023-02-27 15:35:00,47.35,47.35,47.2,47.25,25508.0,46.6407,46.6407,46.493,46.5422,25508.0
2023-02-27 15:40:00,47.24,47.39,47.21,47.33,96737.0,46.5324,46.6801,46.5028,46.621,96737.0
2023-02-27 15:45:00,47.32,47.44,47.31,47.32,128267.0,46.6112,46.7294,46.6013,46.6112,128267.0
2023-02-27 15:50:00,47.31,47.41,47.31,47.39,147855.0,46.6013,46.6998,46.6013,46.6801,147855.0
2023-02-27 15:55:00,47.39,47.44,47.35,47.43,115036.0,46.6801,46.7294,46.6407,46.7195,115036.0
2023-02-28 09:30:00,47.31,47.33,47.13,47.17,142833.0,46.6013,46.621,46.424,46.4634,142833.0
2023-02-28 09:35:00,47.17,47.28,47.17,47.27,102509.0,46.4634,46.5718,46.4634,46.5619,102509.0
2023-02-28 09:40:00,47.28,47.41,47.28,47.36,64021.0,46.5718,46.6998,46.5718,46.6506,64021.0
2023-02-28 09:45:00,47.38,47.5,47.34,47.34,82719.0,46.6703,46.7885,46.6309,46.6309,82719.0
2023-02-28 09:50:00,47.35,47.45,47.3,47.38,37521.0,46.6407,46.7392,46.5915,46.6703,37521.0
2023-02-28 09:55:00,47.38,47.42,47.31,47.34,38968.0,46.6703,46.7097,46.6013,46.6309,38968.0
2023-02-28 10:00:00,47.34,47.51,47.33,47.47,84237.0,46.6309,46.7983,46.621,46.7589,84237.0
2023-02-28 10:05:00,47.48,47.56,47.44,47.44,83138.0,46.7688,46.8476,46.7294,46.7294,83138.0
2023-02-28 10:10:00,47.43,47.43,47.26,47.33,95138.0,46.7195,46.7195,46.5521,46.621,95138.0
2023-02-28 10:15:00,47.32,47.33,47.23,47.32,57480.0,46.6112,46.621,46.5225,46.6112,57480.0
2023-02-28 10:20:00,47.32,47.41,47.28,47.37,63279.0,46.6112,46.6998,46.5718,46.6604,63279.0
2023-02-28 10:25:00,47.38,47.44,47.25,47.3,52969.0,46.6703,46.7294,46.5422,46.5915,52969.0
2023-02-28 10:30:00,47.3,47.33,47.24,47.31,102481.0,46.5915,46.621,46.5324,46.6013,102481.0
2023-02-28 10:35:00,47.32,47.39,47.28,47.36,64222.0,46.6112,46.6801,46.5718,46.6506,64222.0
2023-02-28 10:40:00,47.32,47.42,47.27,47.33,55413.0,46.6112,46.7097,46.5619,46.621,55413.0
2023-02-28 10:45:00,47.34,47.38,47.2,47.26,52415.0,46.6309,46.6703,46.493,46.5521,52415.0
2023-02-28 10:50:00,47.26,47.27,47.16,47.25,53061.0,46.5521,46.5619,46.4536,46.5422,53061.0
2023-02-28 10:55:00,47.23,47.34,47.2,47.33,31978.0,46.5225,46.6309,46.493,46.621,31978.0
2023-02-28 11:00:00,47.34,47.5,47.34,47.46,71558.0,46.6309,46.7885,46.6309,46.7491,71558.0
2023-02-28 11:05:00,47.46,47.53,47.46,47.51,27085.0,46.7491,46.818,46.7491,46.7983,27085.0
2023-02-28 11:10:00,47.52,47.54,47.46,47.49,32084.0,46.8082,46.8279,46.7491,46.7786,32084.0
2023-02-28 11:15:00,47.5,47.58,47.49,47.53,33182.0,46.7885,46.8673,46.7786,46.818,33182.0
2023-02-28 11:20:00,47.53,47.59,47.47,47.51,29489.0,46.818,46.8771,46.7589,46.7983,29489.0
2023-02-28 11:25:00,47.49,47.57,47.46,47.48,32771.0,46.7786,46.8574,46.7491,46.7688,32771.0
2023-02-28 11:30:00,47.47,47.5,47.43,47.43,27651.0,46.7589,46.7885,46.7195,46.7195,27651.0
2023-02-28 11:35:00,47.42,47.44,47.38,47.39,54818.0,46.7097,46.7294,46.6703,46.6801,54818.0
2023-02-28 11:40:00,47.4,47.41,47.33,47.35,29415.0,46.69,46.6998,46.621,46.6407,29415.0
2023-02-28 11:45:00,47.36,47.36,47.3,47.33,28553.0,46.6506,46.6506,46.5915,46.621,28553.0
2023-02-28 11:50:00,47.32,47.36,47.3,47.35,54222.0,46.6112,46.6506,46.5915,46.6407,54222.0
2023-02-28 11:55:00,47.34,47.38,47.29,47.35,88985.0,46.6309,46.6703,46.5816,46.6407,88985.0
2023-02-28 12:00:00,47.37,47.41,47.36,47.4,44053.0,46.6604,46.6998,46.6506,46.69,44053.0
2023-02-28 12:05:00,47.4,47.45,47.38,47.44,54484.0,46.69,46.7392,46.6703,46.7294,54484.0
2023-02-28 12:10:00,47.44,47.51,47.44,47.5,18323.0,46.7294,46.7983,46.7294,46.7885,18323.0
2023-02-28 12:15:00,47.51,47.54,47.47,47.54,32989.0,46.7983,46.8279,46.7589,46.8279,32989.0
2023-02-28 12:20:00,47.54,47.62,47.53,47.54,53950.0,46.8279,46.9067,46.818,46.8279,53950.0
2023-02-28 12:25:00,47.55,47.57,47.52,47.57,46101.0,46.8377,46.8574,46.8082,46.8574,46101.0
2023-02-28 12:30:00,47.58,47.61,47.56,47.57,13145.0,46.8673,46.8968,46.8476,46.8574,13145.0
2023-02-28 12:35:00,47.57,47.59,47.51,47.52,76754.0,46.8574,46.8771,46.7983,46.8082,76754.0
2023-02-28 12:40:00,47.51,47.55,47.48,47.54,20850.0,46.7983,46.8377,46.7688,46.8279,20850.0
2023-02-28 12:45:00,47.54,47.59,47.53,47.59,31207.0,46.8279,46.8771,46.818,46.8771,31207.0
2023-02-28 12:50:00,47.59,47.72,47.58,47.71,39834.0,46.8771,47.0052,46.8673,46.9953,39834.0
2023-02-28 12:55:00,47.7,47.74,47.7,47.7,19079.0,46.9855,47.0249,46.9855,46.9855,19079.0
2023-02-28 13:00:00,47.7,47.75,47.68,47.75,16464.0,46.9855,47.0347,46.9658,47.0347,16464.0
2023-02-28 13:05:00,47.76,47.78,47.71,47.71,21532.0,47.0446,47.0643,46.9953,46.9953,21532.0
2023-02-28 13:10:00,47.71,47.75,47.69,47.69,31693.0,46.9953,47.0347,46.9756,46.9756,31693.0
2023-02-28 13:15:00,47.68,47.72,47.66,47.67,18545.0,46.9658,47.0052,46.9461,46.9559,18545.0
2023-02-28 13:20:00,47.68,47.73,47.68,47.73,14160.0,46.9658,47.015,46.9658,47.015,14160.0
2023-02-28 13:25:00,47.74,47.75,47.71,47.74,18814.0,47.0249,47.0347,46.9953,47.0249,18814.0
2023-02-28 13:30:00,47.76,47.79,47.66,47.73,40063.0,47.0446,47.0741,46.9461,47.015,40063.0
2023-02-28 13:35:00,47.73,47.76,47.71,47.72,27398.0,47.015,47.0446,46.9953,47.0052,27398.0
2023-02-28 13:40:00,47.72,47.74,47.68,47.72,19413.0,47.0052,47.0249,46.9658,47.0052,19413.0
2023-02-28 13:45:00,47.72,47.76,47.7,47.7,24255.0,47.0052,47.0446,46.9855,46.9855,24255.0
2023-02-28 13:50:00,47.7,47.72,47.66,47.71,14639.0,46.9855,47.0052,46.9461,46.9953,14639.0
2023-02-28 13:55:00,47.71,47.74,47.7,47.71,8089.0,46.9953,47.0249,46.9855,46.9953,8089.0
2023-02-28 14:00:00,47.72,47.79,47.72,47.72,33089.0,47.0052,47.0741,47.0052,47.0052,33089.0
2023-02-28 14:05:00,47.71,47.71,47.56,47.64,95985.0,46.9953,46.9953,46.8476,46.9264,95985.0
2023-02-28 14:10:00,47.64,47.66,47.6,47.65,10561.0,46.9264,46.9461,46.887,46.9362,10561.0
2023-02-28 14:15:00,47.66,47.66,47.57,47.59,32072.0,46.9461,46.9461,46.8574,46.8771,32072.0
2023-02-28 14:20:00,47.59,47.65,47.57,47.63,70211.0,46.8771,46.9362,46.8574,46.9165,70211.0
2023-02-28 14:25:00,47.61,47.62,47.56,47.57,20490.0,46.8968,46.9067,46.8476,46.8574,20490.0
2023-02-28 14:30:00,47.57,47.59,47.52,47.53,92001.0,46.8574,46.8771,46.8082,46.818,92001.0
2023-02-28 14:35:00,47.53,47.58,47.49,47.58,43182.0,46.818,46.8673,46.7786,46.8673,43182.0
2023-02-28 14:40:00,47.57,47.57,47.5,47.57,65285.0,46.8574,46.8574,46.7885,46.8574,65285.0
2023-02-28 14:45:00,47.57,47.64,47.55,47.61,43354.0,46.8574,46.9264,46.8377,46.8968,43354.0
2023-02-28 14:50:00,47.6,47.64,47.51,47.54,59097.0,46.887,46.9264,46.7983,46.8279,59097.0
2023-02-28 14:55:00,47.51,47.52,47.42,47.45,90942.0,46.7983,46.8082,46.7097,46.7392,90942.0
2023-02-28 15:00:00,47.45,47.45,47.37,47.4,110925.0,46.7392,46.7392,46.6604,46.69,110925.0
2023-02-28 15:05:00,47.39,47.43,47.36,47.4,73530.0,46.6801,46.7195,46.6506,46.69,73530.0
2023-02-28 15:10:00,47.4,47.46,47.36,47.38,149953.0,46.69,46.7491,46.6506,46.6703,149953.0
2023-02-28 15:15:00,47.36,47.4,47.36,47.37,94922.0,46.6506,46.69,46.6506,46.6604,94922.0
2023-02-28 15:20:00,47.37,47.39,47.31,47.32,105419.0,46.6604,46.6801,46.6013,46.6112,105419.0
2023-02-28 15:25:00,47.33,47.33,47.26,47.27,69316.0,46.621,46.621,46.5521,46.5619,69316.0
2023-02-28 15:30:00,47.28,47.3,47.17,47.21,58299.0,46.5718,46.5915,46.4634,46.5028,58299.0
2023-02-28 15:35:00,47.21,47.22,47.15,47.21,40991.0,46.5028,46.5127,46.4437,46.5028,40991.0
2023-02-28 15:40:00,47.21,47.25,47.16,47.25,61877.0,46.5028,46.5422,46.4536,46.5422,61877.0
2023-02-28 15:45:00,47.24,47.29,47.19,47.2,137977.0,46.5324,46.5816,46.4831,46.493,137977.0
2023-02-28 15:50:00,47.2,47.35,47.16,47.3,231375.0,46.493,46.6407,46.4536,46.5915,231375.0
2023-02-28 15:55:00,47.3,47.35,47.06,47.06,534183.0,46.5915,46.6407,46.3551,46.3551,534183.0
2023-03-01 09:30:00,46.87,46.97,46.81,46.88,274067.0,46.1679,46.2664,46.1088,46.1778,274067.0
2023-03-01 09:35:00,46.87,46.99,46.82,46.99,180225.0,46.1679,46.2861,46.1187,46.2861,180225.0
2023-03-01 09:40:00,46.99,46.99,46.86,46.89,165007.0,46.2861,46.2861,46.1581,46.1876,165007.0
2023-03-01 09:45:00,46.89,47.16,46.88,47.15,103084.0,46.1876,46.4536,46.1778,46.4437,103084.0
2023-03-01 09:50:00,47.14,47.17,47.04,47.08,61492.0,46.4339,46.4634,46.3354,46.3748,61492.0
2023-03-01 09:55:00,47.1,47.14,47.0,47.02,26576.0,46.3945,46.4339,46.296,46.3157,26576.0
2023-03-01 10:00:00,47.06,47.15,46.83,46.89,268986.0,46.3551,46.4437,46.1285,46.1876,268986.0
2023-03-01 10:05:00,46.87,46.87,46.69,46.7,134373.0,46.1679,46.1679,45.9906,46.0005,134373.0
2023-03-01 10:10:00,46.68,46.68,46.56,46.6,124776.0,45.9808,45.9808,45.8626,45.902,124776.0
2023-03-01 10:15:00,46.61,46.68,46.54,46.67,97376.0,45.9118,45.9808,45.8429,45.9709,97376.0
2023-03-01 10:20:00,46.68,46.75,46.63,46.68,99266.0,45.9808,46.0497,45.9315,45.9808,99266.0
2023-03-01 10:25:00,46.68,46.76,46.65,46.7,46974.0,45.9808,46.0596,45.9512,46.0005,46974.0
2023-03-01 10:30:00,46.68,46.74,46.6,46.72,48241.0,45.9808,46.0399,45.902,46.0202,48241.0
2023-03-01 10:35:00,46.73,46.98,46.72,46.9,83572.0,46.03,46.2763,46.0202,46.1975,83572.0
2023-03-01 10:40:00,46.9,47.05,46.9,46.97,80472.0,46.1975,46.3452,46.1975,46.2664,80472.0
2023-03-01 10:45:00,46.99,47.07,46.95,47.03,33927.0,46.2861,46.3649,46.2467,46.3255,33927.0
2023-03-01 10:50:00,47.02,47.03,46.93,46.93,59667.0,46.3157,46.3255,46.227,46.227,59667.0
2023-03-01 10:55:00,46.96,47.02,46.88,46.97,42780.0,46.2566,46.3157,46.1778,46.2664,42780.0
2023-03-01 11:00:00,46.97,46.97,46.76,46.77,32178.0,46.2664,46.2664,46.0596,46.0694,32178.0
2023-03-01 11:05:00,46.77,46.8,46.52,46.56,125345.0,46.0694,46.099,45.8232,45.8626,125345.0
2023-03-01 11:10:00,46.55,46.55,46.45,46.48,81235.0,45.8527,45.8527,45.7542,45.7838,81235.0
2023-03-01 11:15:00,46.47,46.48,46.39,46.4,65195.0,45.7739,45.7838,45.6951,45.7049,65195.0
2023-03-01 11:20:00,46.42,46.54,46.38,46.53,74878.0,45.7246,45.8429,45.6852,45.833,74878.0
2023-03-01 11:25:00,46.54,46.67,46.54,46.62,84065.0,45.8429,45.9709,45.8429,45.9217,84065.0
2023-03-01 11:30:00,46.62,46.7,46.61,46.64,49509.0,45.9217,46.0005,45.9118,45.9414,49509.0
2023-03-01 11:35:00,46.64,46.74,46.62,46.65,54044.0,45.9414,46.0399,45.9217,45.9512,54044.0
2023-03-01 11:40:00,46.66,46.84,46.66,46.76,50838.0,45.9611,46.1384,45.9611,46.0596,50838.0
2023-03-01 11:45:00,46.77,46.98,46.77,46.95,70092.0,46.0694,46.2763,46.0694,46.2467,70092.0
2023-03-01 11:50:00,46.95,47.03,46.91,46.96,55799.0,46.2467,46.3255,46.2073,46.2566,55799.0
2023-03-01 11:55:00,46.98,47.02,46.94,46.94,50239.0,46.2763,46.3157,46.2369,46.2369,50239.0
2023-03-01 12:00:00,46.95,46.97,46.88,46.89,66766.0,46.2467,46.2664,46.1778,46.1876,66766.0
2023-03-01 12:05:00,46.89,47.0,46.87,47.0,47039.0,46.1876,46.296,46.1679,46.296,47039.0
2023-03-01 12:10:00,47.01,47.11,46.91,46.99,69063.0,46.3058,46.4043,46.2073,46.2861,69063.0
2023-03-01 12:15:00,46.99,47.03,46.96,46.98,83992.0,46.2861,46.3255,46.2566,46.2763,83992.0
2023-03-01 12:20:00,46.94,47.05,46.94,46.97,144899.0,46.2369,46.3452,46.2369,46.2664,144899.0
2023-03-01 12:25:00,46.95,47.06,46.95,46.96,71624.0,46.2467,46.3551,46.2467,46.2566,71624.0
2023-03-01 12:30:00,46.95,46.99,46.92,46.93,23232.0,46.2467,46.2861,46.2172,46.227,23232.0
2023-03-01 12:35:00,46.92,47.0,46.9,46.96,39838.0,46.2172,46.296,46.1975,46.2566,39838.0
2023-03-01 12:40:00,46.96,47.02,46.95,47.01,58967.0,46.2566,46.3157,46.2467,46.3058,58967.0
2023-03-01 12:45:00,47.03,47.07,46.97,46.99,48928.0,46.3255,46.3649,46.2664,46.2861,48928.0
2023-03-01 12:50:00,46.99,47.03,46.96,46.99,49534.0,46.2861,46.3255,46.2566,46.2861,49534.0
2023-03-01 12:55:00,46.99,47.0,46.9,46.92,24934.0,46.2861,46.296,46.1975,46.2172,24934.0
2023-03-01 13:00:00,46.91,46.92,46.85,46.86,54813.0,46.2073,46.2172,46.1482,46.1581,54813.0
2023-03-01 13:05:00,46.85,46.87,46.79,46.82,23551.0,46.1482,46.1679,46.0891,46.1187,23551.0
2023-03-01 13:10:00,46.81,46.85,46.78,46.85,24958.0,46.1088,46.1482,46.0793,46.1482,24958.0
2023-03-01 13:15:00,46.86,46.89,46.81,46.83,47443.0,46.1581,46.1876,46.1088,46.1285,47443.0
2023-03-01 13:20:00,46.84,46.84,46.74,46.76,27880.0,46.1384,46.1384,46.0399,46.0596,27880.0
2023-03-01 13:25:00,46.76,46.81,46.75,46.75,17397.0,46.0596,46.1088,46.0497,46.0497,17397.0
2023-03-01 13:30:00,46.75,46.75,46.67,46.69,24130.0,46.0497,46.0497,45.9709,45.9906,24130.0
2023-03-01 13:35:00,46.67,46.76,46.66,46.75,33980.0,45.9709,46.0596,45.9611,46.0497,33980.0
2023-03-01 13:40:00,46.75,46.76,46.68,46.68,25387.0,46.0497,46.0596,45.9808,45.9808,25387.0
2023-03-01 13:45:00,46.67,46.71,46.61,46.7,30986.0,45.9709,46.0103,45.9118,46.0005,30986.0
2023-03-01 13:50:00,46.7,46.73,46.66,46.7,22395.0,46.0005,46.03,45.9611,46.0005,22395.0
2023-03-01 13:55:00,46.71,46.75,46.66,46.73,42470.0,46.0103,46.0497,45.9611,46.03,42470.0
2023-03-01 14:00:00,46.72,46.72,46.59,46.65,54451.0,46.0202,46.0202,45.8921,45.9512,54451.0
2023-03-01 14:05:00,46.64,46.65,46.58,46.64,29102.0,45.9414,45.9512,45.8823,45.9414,29102.0
2023-03-01 14:10:00,46.64,46.75,46.63,46.71,30283.0,45.9414,46.0497,45.9315,46.0103,30283.0
2023-03-01 14:15:00,46.71,46.71,46.59,46.62,57266.0,46.0103,46.0103,45.8921,45.9217,57266.0
2023-03-01 14:20:00,46.63,46.65,46.59,46.65,28585.0,45.9315,45.9512,45.8921,45.9512,28585.0
2023-03-01 14:25:00,46.64,46.65,46.54,46.54,35281.0,45.9414,45.9512,45.8429,45.8429,35281.0
2023-03-01 14:30:00,46.54,46.57,46.5,46.53,47748.0,45.8429,45.8724,45.8035,45.833,47748.0
2023-03-01 14:35:00,46.54,46.6,46.53,46.59,25052.0,45.8429,45.902,45.833,45.8921,25052.0
2023-03-01 14:40:00,46.58,46.58,46.51,46.58,45378.0,45.8823,45.8823,45.8133,45.8823,45378.0
2023-03-01 14:45:00,46.57,46.58,46.5,46.51,51299.0,45.8724,45.8823,45.8035,45.8133,51299.0
2023-03-01 14:50:00,46.51,46.57,46.45,46.56,104261.0,45.8133,45.8724,45.7542,45.8626,104261.0
2023-03-01 14:55:00,46.55,46.58,46.53,46.55,16191.0,45.8527,45.8823,45.833,45.8527,16191.0
2023-03-01 15:00:00,46.54,46.63,46.53,46.61,24801.0,45.8429,45.9315,45.833,45.9118,24801.0
2023-03-01 15:05:00,46.58,46.66,46.58,46.65,16876.0,45.8823,45.9611,45.8823,45.9512,16876.0
2023-03-01 15:10:00,46.65,46.69,46.64,46.66,34937.0,45.9512,45.9906,45.9414,45.9611,34937.0
2023-03-01 15:15:00,46.66,46.72,46.59,46.7,37431.0,45.9611,46.0202,45.8921,46.0005,37431.0
2023-03-01 15:20:00,46.69,46.72,46.58,46.59,42131.0,45.9906,46.0202,45.8823,45.8921,42131.0
2023-03-01 15:25:00,46.6,46.63,46.55,46.58,64089.0,45.902,45.9315,45.8527,45.8823,64089.0
2023-03-01 15:30:00,46.57,46.69,46.57,46.67,56510.0,45.8724,45.9906,45.8724,45.9709,56510.0
2023-03-01 15:35:00,46.67,46.7,46.59,46.65,85609.0,45.9709,46.0005,45.8921,45.9512,85609.0
2023-03-01 15:40:00,46.66,46.79,46.66,46.78,107066.0,45.9611,46.0891,45.9611,46.0793,107066.0
2023-03-01 15:45:00,46.77,46.82,46.72,46.79,116913.0,46.0694,46.1187,46.0202,46.0891,116913.0
2023-03-01 15:50:00,46.79,46.79,46.67,46.71,134467.0,46.0891,46.0891,45.9709,46.0103,134467.0
2023-03-01 15:55:00,46.7,46.73,46.66,46.72,204561.0,46.0005,46.03,45.9611,46.0202,204561.0
2023-03-02 09:30:00,46.19,46.31,46.16,46.3,123654.0,45.4981,45.6163,45.4685,45.6064,123654.0
2023-03-02 09:35:00,46.3,46.3,46.11,46.21,170896.0,45.6064,45.6064,45.4193,45.5178,170896.0
2023-03-02 09:40:00,46.22,46.25,46.16,46.2,68776.0,45.5276,45.5572,45.4685,45.5079,68776.0
2023-03-02 09:45:00,46.18,46.29,46.17,46.26,135823.0,45.4882,45.5966,45.4784,45.567,135823.0
2023-03-02 09:50:00,46.25,46.41,46.23,46.35,103776.0,45.5572,45.7148,45.5375,45.6557,103776.0
2023-03-02 09:55:00,46.35,46.36,46.21,46.32,82017.0,45.6557,45.6655,45.5178,45.6261,82017.0
2023-03-02 10:00:00,46.32,46.5,46.32,46.48,102580.0,45.6261,45.8035,45.6261,45.7838,102580.0
2023-03-02 10:05:00,46.49,46.52,46.38,46.47,93957.0,45.7936,45.8232,45.6852,45.7739,93957.0
2023-03-02 10:10:00,46.46,46.48,46.4,46.46,36148.0,45.7641,45.7838,45.7049,45.7641,36148.0
2023-03-02 10:15:00,46.46,46.51,46.36,46.4,66040.0,45.7641,45.8133,45.6655,45.7049,66040.0
2023-03-02 10:20:00,46.4,46.41,46.23,46.36,50767.0,45.7049,45.7148,45.5375,45.6655,50767.0
2023-03-02 10:25:00,46.34,46.53,46.31,46.49,105938.0,45.6458,45.833,45.6163,45.7936,105938.0
2023-03-02 10:30:00,46.51,46.59,46.44,46.54,130607.0,45.8133,45.8921,45.7444,45.8429,130607.0
2023-03-02 10:35:00,46.52,46.57,46.44,46.44,75434.0,45.8232,45.8724,45.7444,45.7444,75434.0
2023-03-02 10:40:00,46.44,46.46,46.4,46.45,69256.0,45.7444,45.7641,45.7049,45.7542,69256.0
2023-03-02 10:45:00,46.45,46.47,46.41,46.43,142808.0,45.7542,45.7739,45.7148,45.7345,142808.0
2023-03-02 10:50:00,46.44,46.6,46.44,46.58,115604.0,45.7444,45.902,45.7444,45.8823,115604.0
2023-03-02 10:55:00,46.58,46.62,46.55,46.58,54279.0,45.8823,45.9217,45.8527,45.8823,54279.0
2023-03-02 11:00:00,46.57,46.65,46.54,46.55,59745.0,45.8724,45.9512,45.8429,45.8527,59745.0
2023-03-02 11:05:00,46.55,46.64,46.53,46.59,72604.0,45.8527,45.9414,45.833,45.8921,72604.0
2023-03-02 11:10:00,46.58,46.61,46.51,46.53,93519.0,45.8823,45.9118,45.8133,45.833,93519.0
2023-03-02 11:15:00,46.52,46.63,46.52,46.54,98460.0,45.8232,45.9315,45.8232,45.8429,98460.0
2023-03-02 11:20:00,46.55,46.56,46.47,46.47,48754.0,45.8527,45.8626,45.7739,45.7739,48754.0
2023-03-02 11:25:00,46.47,46.51,46.42,46.44,30271.0,45.7739,45.8133,45.7246,45.7444,30271.0
2023-03-02 11:30:00,46.43,46.51,46.43,46.44,65093.0,45.7345,45.8133,45.7345,45.7444,65093.0
2023-03-02 11:35:00,46.42,46.44,46.39,46.43,32266.0,45.7246,45.7444,45.6951,45.7345,32266.0
2023-03-02 11:40:00,46.44,46.47,46.4,46.41,85274.0,45.7444,45.7739,45.7049,45.7148,85274.0
2023-03-02 11:45:00,46.41,46.46,46.4,46.46,96953.0,45.7148,45.7641,45.7049,45.7641,96953.0
2023-03-02 11:50:00,46.46,46.52,46.39,46.41,63816.0,45.7641,45.8232,45.6951,45.7148,63816.0
2023-03-02 11:55:00,46.39,46.49,46.37,46.48,47576.0,45.6951,45.7936,45.6754,45.7838,47576.0
2023-03-02 12:00:00,46.49,46.53,46.49,46.53,35644.0,45.7936,45.833,45.7936,45.833,35644.0
2023-03-02 12:05:00,46.52,46.53,46.47,46.51,57481.0,45.8232,45.833,45.7739,45.8133,57481.0
2023-03-02 12:10:00,46.51,46.52,46.45,46.48,21377.0,45.8133,45.8232,45.7542,45.7838,21377.0
2023-03-02 12:15:00,46.47,46.47,46.38,46.38,66517.0,45.7739,45.7739,45.6852,45.6852,66517.0
2023-03-02 12:20:00,46.38,46.44,46.38,46.44,76291.0,45.6852,45.7444,45.6852,45.7444,76291.0
2023-03-02 12:25:00,46.44,46.52,46.43,46.49,25431.0,45.7444,45.8232,45.7345,45.7936,25431.0
2023-03-02 12:30:00,46.49,46.64,46.49,46.59,65575.0,45.7936,45.9414,45.7936,45.8921,65575.0
2023-03-02 12:35:00,46.59,46.6,46.52,46.53,17705.0,45.8921,45.902,45.8232,45.833,17705.0
2023-03-02 12:40:00,46.51,46.53,46.49,46.51,40129.0,45.8133,45.833,45.7936,45.8133,40129.0
2023-03-02 12:45:00,46.52,46.53,46.48,46.48,92838.0,45.8232,45.833,45.7838,45.7838,92838.0
2023-03-02 12:50:00,46.49,46.58,46.48,46.58,44947.0,45.7936,45.8823,45.7838,45.8823,44947.0
2023-03-02 12:55:00,46.56,46.6,46.55,46.6,23693.0,45.8626,45.902,45.8527,45.902,23693.0
2023-03-02 13:00:00,46.6,46.64,46.59,46.6,62661.0,45.902,45.9414,45.8921,45.902,62661.0
2023-03-02 13:05:00,46.57,46.58,46.52,46.54,43352.0,45.8724,45.8823,45.8232,45.8429,43352.0
2023-03-02 13:10:00,46.55,46.59,46.55,46.58,20544.0,45.8527,45.8921,45.8527,45.8823,20544.0
2023-03-02 13:15:00,46.58,46.58,46.52,46.58,23443.0,45.8823,45.8823,45.8232,45.8823,23443.0
2023-03-02 13:20:00,46.58,46.59,46.53,46.53,62005.0,45.8823,45.8921,45.833,45.833,62005.0
2023-03-02 13:25:00,46.53,46.56,46.52,46.52,24837.0,45.833,45.8626,45.8232,45.8232,24837.0
2023-03-02 13:30:00,46.52,46.56,46.52,46.56,12805.0,45.8232,45.8626,45.8232,45.8626,12805.0
2023-03-02 13:35:00,46.57,46.95,46.57,46.77,232662.0,45.8724,46.2467,45.8724,46.0694,232662.0
2023-03-02 13:40:00,46.77,46.84,46.7,46.71,55254.0,46.0694,46.1384,46.0005,46.0103,55254.0
2023-03-02 13:45:00,46.72,46.79,46.69,46.77,39377.0,46.0202,46.0891,45.9906,46.0694,39377.0
2023-03-02 13:50:00,46.76,46.88,46.76,46.85,76765.0,46.0596,46.1778,46.0596,46.1482,76765.0
2023-03-02 13:55:00,46.86,47.02,46.85,47.01,110231.0,46.1581,46.3157,46.1482,46.3058,110231.0
2023-03-02 14:00:00,47.02,47.22,47.02,47.15,133718.0,46.3157,46.5127,46.3157,46.4437,133718.0
2023-03-02 14:05:00,47.13,47.17,47.08,47.1,50720.0,46.424,46.4634,46.3748,46.3945,50720.0
2023-03-02 14:10:00,47.12,47.15,47.02,47.02,58484.0,46.4142,46.4437,46.3157,46.3157,58484.0
2023-03-02 14:15:00,47.03,47.08,46.99,47.08,18967.0,46.3255,46.3748,46.2861,46.3748,18967.0
2023-03-02 14:20:00,47.09,47.11,47.05,47.1,26606.0,46.3846,46.4043,46.3452,46.3945,26606.0
2023-03-02 14:25:00,47.11,47.24,47.08,47.22,53954.0,46.4043,46.5324,46.3748,46.5127,53954.0
2023-03-02 14:30:00,47.21,47.26,47.17,47.18,49889.0,46.5028,46.5521,46.4634,46.4733,49889.0
2023-03-02 14:35:00,47.17,47.17,47.06,47.11,88586.0,46.4634,46.4634,46.3551,46.4043,88586.0
2023-03-02 14:40:00,47.11,47.17,47.1,47.11,16613.0,46.4043,46.4634,46.3945,46.4043,16613.0
2023-03-02 14:45:00,47.12,47.15,47.1,47.14,23577.0,46.4142,46.4437,46.3945,46.4339,23577.0
2023-03-02 14:50:00,47.15,47.16,47.1,47.12,43471.0,46.4437,46.4536,46.3945,46.4142,43471.0
2023-03-02 14:55:00,47.12,47.21,47.11,47.18,26643.0,46.4142,46.5028,46.4043,46.4733,26643.0
2023-03-02 15:00:00,47.17,47.27,47.11,47.12,48537.0,46.4634,46.5619,46.4043,46.4142,48537.0
2023-03-02 15:05:00,47.13,47.15,47.09,47.15,23953.0,46.424,46.4437,46.3846,46.4437,23953.0
2023-03-02 15:10:00,47.16,47.25,47.16,47.23,49167.0,46.4536,46.5422,46.4536,46.5225,49167.0
2023-03-02 15:15:00,47.23,47.35,47.19,47.21,53468.0,46.5225,46.6407,46.4831,46.5028,53468.0
2023-03-02 15:20:00,47.19,47.31,47.19,47.27,51242.0,46.4831,46.6013,46.4831,46.5619,51242.0
2023-03-02 15:25:00,47.28,47.36,47.26,47.33,64621.0,46.5718,46.6506,46.5521,46.621,64621.0
2023-03-02 15:30:00,47.33,47.44,47.33,47.44,61734.0,46.621,46.7294,46.621,46.7294,61734.0
2023-03-02 15:35:00,47.43,47.62,47.42,47.55,107558.0,46.7195,46.9067,46.7097,46.8377,107558.0
2023-03-02 15:40:00,47.55,47.59,47.47,47.48,131122.0,46.8377,46.8771,46.7589,46.7688,131122.0
2023-03-02 15:45:00,47.46,47.5,47.43,47.49,87301.0,46.7491,46.7885,46.7195,46.7786,87301.0
2023-03-02 15:50:00,47.48,47.48,47.3,47.32,111663.0,46.7688,46.7688,46.5915,46.6112,111663.0
2023-03-02 15:55:00,47.33,47.42,47.32,47.4,190781.0,46.621,46.7097,46.6112,46.69,190781.0
2023-03-03 09:30:00,47.86,47.89,47.73,47.77,166267.0,47.1431,47.1726,47.015,47.0544,166267.0
2023-03-03 09:35:00,47.77,47.84,47.72,47.75,114825.0,47.0544,47.1234,47.0052,47.0347,114825.0
2023-03-03 09:40:00,47.76,47.84,47.75,47.81,67478.0,47.0446,47.1234,47.0347,47.0938,67478.0
2023-03-03 09:45:00,47.81,47.97,47.81,47.94,143662.0,47.0938,47.2514,47.0938,47.2219,143662.0
2023-03-03 09:50:00,47.94,48.07,47.87,48.06,68140.0,47.2219,47.3499,47.1529,47.3401,68140.0
2023-03-03 09:55:00,48.06,48.14,48.03,48.06,101566.0,47.3401,47.4189,47.3105,47.3401,101566.0
2023-03-03 10:00:00,48.05,48.13,47.79,47.9,205355.0,47.3302,47.409,47.0741,47.1825,205355.0
2023-03-03 10:05:00,47.89,47.89,47.7,47.76,98492.0,47.1726,47.1726,46.9855,47.0446,98492.0
2023-03-03 10:10:00,47.76,48.03,47.74,48.02,160451.0,47.0446,47.3105,47.0249,47.3007,160451.0
2023-03-03 10:15:00,48.04,48.11,48.01,48.03,61065.0,47.3204,47.3893,47.2908,47.3105,61065.0
2023-03-03 10:20:00,48.05,48.17,48.03,48.14,67860.0,47.3302,47.4484,47.3105,47.4189,67860.0
2023-03-03 10:25:00,48.16,48.26,48.15,48.24,84263.0,47.4386,47.5371,47.4287,47.5174,84263.0
2023-03-03 10:30:00,48.26,48.29,48.16,48.16,59414.0,47.5371,47.5666,47.4386,47.4386,59414.0
2023-03-03 10:35:00,48.17,48.19,48.12,48.13,67456.0,47.4484,47.4681,47.3992,47.409,67456.0
2023-03-03 10:40:00,48.13,48.19,48.12,48.19,35902.0,47.409,47.4681,47.3992,47.4681,35902.0
2023-03-03 10:45:00,48.19,48.25,48.15,48.16,62240.0,47.4681,47.5272,47.4287,47.4386,62240.0
2023-03-03 10:50:00,48.16,48.17,48.06,48.11,40373.0,47.4386,47.4484,47.3401,47.3893,40373.0
2023-03-03 10:55:00,48.14,48.17,48.08,48.1,24727.0,47.4189,47.4484,47.3598,47.3795,24727.0
2023-03-03 11:00:00,48.1,48.2,48.09,48.11,42376.0,47.3795,47.478,47.3696,47.3893,42376.0
2023-03-03 11:05:00,48.13,48.19,48.12,48.17,26943.0,47.409,47.4681,47.3992,47.4484,26943.0
2023-03-03 11:10:00,48.16,48.18,48.06,48.16,46400.0,47.4386,47.4583,47.3401,47.4386,46400.0
2023-03-03 11:15:00,48.16,48.26,48.15,48.21,59415.0,47.4386,47.5371,47.4287,47.4878,59415.0
2023-03-03 11:20:00,48.22,48.22,48.16,48.19,35703.0,47.4977,47.4977,47.4386,47.4681,35703.0
2023-03-03 11:25:00,48.2,48.22,48.16,48.22,11361.0,47.478,47.4977,47.4386,47.4977,11361.0
2023-03-03 11:30:00,48.23,48.29,48.18,48.19,86077.0,47.5075,47.5666,47.4583,47.4681,86077.0
2023-03-03 11:35:00,48.21,48.3,48.16,48.18,58782.0,47.4878,47.5765,47.4386,47.4583,58782.0
2023-03-03 11:40:00,48.19,48.22,48.15,48.2,18801.0,47.4681,47.4977,47.4287,47.478,18801.0
2023-03-03 11:45:00,48.19,48.28,48.19,48.25,16822.0,47.4681,47.5568,47.4681,47.5272,16822.0
2023-03-03 11:50:00,48.25,48.35,48.25,48.33,49600.0,47.5272,47.6257,47.5272,47.606,49600.0
2023-03-03 11:55:00,48.34,48.44,48.34,48.4,48232.0,47.6159,47.7144,47.6159,47.675,48232.0
2023-03-03 12:00:00,48.4,48.42,48.37,48.4,29982.0,47.675,47.6947,47.6454,47.675,29982.0
2023-03-03 12:05:00,48.39,48.44,48.37,48.41,75259.0,47.6651,47.7144,47.6454,47.6848,75259.0
2023-03-03 12:10:00,48.41,48.48,48.41,48.45,90269.0,47.6848,47.7538,47.6848,47.7242,90269.0
2023-03-03 12:15:00,48.45,48.45,48.4,48.43,40898.0,47.7242,47.7242,47.675,47.7045,40898.0
2023-03-03 12:20:00,48.43,48.45,48.4,48.41,55200.0,47.7045,47.7242,47.675,47.6848,55200.0
2023-03-03 12:25:00,48.41,48.47,48.4,48.45,35209.0,47.6848,47.7439,47.675,47.7242,35209.0
2023-03-03 12:30:00,48.45,48.46,48.42,48.42,41014.0,47.7242,47.7341,47.6947,47.6947,41014.0
2023-03-03 12:35:00,48.42,48.43,48.38,48.42,23510.0,47.6947,47.7045,47.6553,47.6947,23510.0
2023-03-03 12:40:00,48.44,48.45,48.42,48.44,38423.0,47.7144,47.7242,47.6947,47.7144,38423.0
2023-03-03 12:45:00,48.44,48.5,48.44,48.5,65763.0,47.7144,47.7735,47.7144,47.7735,65763.0
2023-03-03 12:50:00,48.5,48.55,48.48,48.55,50911.0,47.7735,47.8227,47.7538,47.8227,50911.0
2023-03-03 12:55:00,48.56,48.64,48.56,48.63,53993.0,47.8326,47.9114,47.8326,47.9015,53993.0
2023-03-03 13:00:00,48.64,48.65,48.6,48.63,24240.0,47.9114,47.9212,47.872,47.9015,24240.0
2023-03-03 13:05:00,48.63,48.7,48.62,48.69,27807.0,47.9015,47.9705,47.8917,47.9606,27807.0
2023-03-03 13:10:00,48.68,48.69,48.65,48.69,57865.0,47.9508,47.9606,47.9212,47.9606,57865.0
2023-03-03 13:15:00,48.68,48.69,48.6,48.6,51546.0,47.9508,47.9606,47.872,47.872,51546.0
2023-03-03 13:20:00,48.6,48.61,48.57,48.6,25393.0,47.872,47.8818,47.8424,47.872,25393.0
2023-03-03 13:25:00,48.6,48.67,48.6,48.64,55270.0,47.872,47.9409,47.872,47.9114,55270.0
2023-03-03 13:30:00,48.65,48.66,48.57,48.57,30351.0,47.9212,47.9311,47.8424,47.8424,30351.0
2023-03-03 13:35:00,48.57,48.62,48.57,48.6,20390.0,47.8424,47.8917,47.8424,47.872,20390.0
2023-03-03 13:40:00,48.6,48.62,48.58,48.6,8288.0,47.872,47.8917,47.8523,47.872,8288.0
2023-03-03 13:45:00,48.6,48.65,48.59,48.64,39261.0,47.872,47.9212,47.8621,47.9114,39261.0
2023-03-03 13:50:00,48.64,48.65,48.61,48.64,35259.0,47.9114,47.9212,47.8818,47.9114,35259.0
2023-03-03 13:55:00,48.62,48.63,48.59,48.61,34141.0,47.8917,47.9015,47.8621,47.8818,34141.0
2023-03-03 14:00:00,48.62,48.62,48.54,48.59,22458.0,47.8917,47.8917,47.8129,47.8621,22458.0
2023-03-03 14:05:00,48.58,48.68,48.57,48.66,16558.0,47.8523,47.9508,47.8424,47.9311,16558.0
2023-03-03 14:10:00,48.67,48.77,48.67,48.76,143040.0,47.9409,48.0394,47.9409,48.0296,143040.0
2023-03-03 14:15:00,48.76,48.77,48.71,48.71,16642.0,48.0296,48.0394,47.9803,47.9803,16642.0
2023-03-03 14:20:00,48.73,48.77,48.73,48.76,15428.0,48.0,48.0394,48.0,48.0296,15428.0
2023-03-03 14:25:00,48.76,48.83,48.76,48.82,27784.0,48.0296,48.0985,48.0296,48.0887,27784.0
2023-03-03 14:30:00,48.82,48.85,48.8,48.82,13225.0,48.0887,48.1182,48.069,48.0887,13225.0
2023-03-03 14:35:00,48.82,48.83,48.77,48.79,19045.0,48.0887,48.0985,48.0394,48.0591,19045.0
2023-03-03 14:40:00,48.78,48.82,48.77,48.81,31481.0,48.0493,48.0887,48.0394,48.0788,31481.0
2023-03-03 14:45:00,48.8,48.84,48.78,48.83,39005.0,48.069,48.1084,48.0493,48.0985,39005.0
2023-03-03 14:50:00,48.83,48.86,48.8,48.8,13787.0,48.0985,48.1281,48.069,48.069,13787.0
2023-03-03 14:55:00,48.8,48.85,48.79,48.85,18890.0,48.069,48.1182,48.0591,48.1182,18890.0
2023-03-03 15:00:00,48.85,48.89,48.82,48.89,11940.0,48.1182,48.1577,48.0887,48.1577,11940.0
2023-03-03 15:05:00,48.9,49.0,48.89,48.99,53320.0,48.1675,48.266,48.1577,48.2562,53320.0
2023-03-03 15:10:00,48.98,48.98,48.88,48.9,39610.0,48.2463,48.2463,48.1478,48.1675,39610.0
2023-03-03 15:15:00,48.91,48.91,48.82,48.83,50103.0,48.1774,48.1774,48.0887,48.0985,50103.0
2023-03-03 15:20:00,48.83,48.89,48.83,48.86,34759.0,48.0985,48.1577,48.0985,48.1281,34759.0
2023-03-03 15:25:00,48.87,48.9,48.81,48.87,37342.0,48.1379,48.1675,48.0788,48.1379,37342.0
2023-03-03 15:30:00,48.88,48.9,48.84,48.86,48295.0,48.1478,48.1675,48.1084,48.1281,48295.0
2023-03-03 15:35:00,48.85,48.86,48.82,48.86,35779.0,48.1182,48.1281,48.0887,48.1281,35779.0
2023-03-03 15:40:00,48.86,48.86,48.79,48.85,60301.0,48.1281,48.1281,48.0591,48.1182,60301.0
2023-03-03 15:45:00,48.84,48.85,48.75,48.83,75863.0,48.1084,48.1182,48.0197,48.0985,75863.0
2023-03-03 15:50:00,48.83,48.86,48.76,48.86,74803.0,48.0985,48.1281,48.0296,48.1281,74803.0
2023-03-03 15:55:00,48.85,48.93,48.85,48.91,198268.0,48.1182,48.1971,48.1182,48.1774,198268.0
2023-03-06 09:30:00,49.13,49.29,49.06,49.22,232423.0,48.3941,48.5517,48.3251,48.4827,232423.0
2023-03-06 09:35:00,49.21,49.27,49.15,49.22,60265.0,48.4729,48.532,48.4138,48.4827,60265.0
2023-03-06 09:40:00,49.23,49.31,49.19,49.28,51350.0,48.4926,48.5714,48.4532,48.5418,51350.0
2023-03-06 09:45:00,49.28,49.33,49.13,49.16,84893.0,48.5418,48.5911,48.3941,48.4236,84893.0
2023-03-06 09:50:00,49.17,49.29,49.15,49.25,48460.0,48.4335,48.5517,48.4138,48.5123,48460.0
2023-03-06 09:55:00,49.25,49.3,49.2,49.3,43582.0,48.5123,48.5615,48.463,48.5615,43582.0
2023-03-06 10:00:00,49.3,49.3,49.18,49.3,46941.0,48.5615,48.5615,48.4433,48.5615,46941.0
2023-03-06 10:05:00,49.29,49.49,49.25,49.42,151214.0,48.5517,48.7487,48.5123,48.6797,151214.0
2023-03-06 10:10:00,49.42,49.47,49.4,49.47,45354.0,48.6797,48.729,48.66,48.729,45354.0
2023-03-06 10:15:00,49.48,49.61,49.44,49.55,63713.0,48.7388,48.8669,48.6994,48.8078,63713.0
2023-03-06 10:20:00,49.56,49.57,49.45,49.54,66863.0,48.8176,48.8275,48.7093,48.7979,66863.0
2023-03-06 10:25:00,49.54,49.56,49.5,49.51,40084.0,48.7979,48.8176,48.7585,48.7684,40084.0
2023-03-06 10:30:00,49.52,49.59,49.52,49.55,42923.0,48.7782,48.8472,48.7782,48.8078,42923.0
2023-03-06 10:35:00,49.55,49.57,49.5,49.53,36827.0,48.8078,48.8275,48.7585,48.7881,36827.0
2023-03-06 10:40:00,49.54,49.68,49.53,49.67,116039.0,48.7979,48.9358,48.7881,48.926,116039.0
2023-03-06 10:45:00,49.68,49.68,49.56,49.6,36523.0,48.9358,48.9358,48.8176,48.857,36523.0
2023-03-06 10:50:00,49.59,49.59,49.54,49.57,38219.0,48.8472,48.8472,48.7979,48.8275,38219.0
2023-03-06 10:55:00,49.57,49.6,49.51,49.52,59589.0,48.8275,48.857,48.7684,48.7782,59589.0
2023-03-06 11:00:00,49.53,49.59,49.5,49.58,28144.0,48.7881,48.8472,48.7585,48.8373,28144.0
2023-03-06 11:05:00,49.58,49.65,49.57,49.59,36036.0,48.8373,48.9063,48.8275,48.8472,36036.0
2023-03-06 11:10:00,49.61,49.64,49.57,49.64,19104.0,48.8669,48.8964,48.8275,48.8964,19104.0
2023-03-06 11:15:00,49.64,49.71,49.61,49.67,36116.0,48.8964,48.9654,48.8669,48.926,36116.0
2023-03-06 11:20:00,49.67,49.67,49.53,49.53,99518.0,48.926,48.926,48.7881,48.7881,99518.0
2023-03-06 11:25:00,49.55,49.56,49.45,49.48,34917.0,48.8078,48.8176,48.7093,48.7388,34917.0
2023-03-06 11:30:00,49.48,49.5,49.45,49.49,26330.0,48.7388,48.7585,48.7093,48.7487,26330.0
2023-03-06 11:35:00,49.5,49.54,49.48,49.53,14852.0,48.7585,48.7979,48.7388,48.7881,14852.0
2023-03-06 11:40:00,49.52,49.52,49.47,49.49,13526.0,48.7782,48.7782,48.729,48.7487,13526.0
2023-03-06 11:45:00,49.48,49.51,49.42,49.47,28234.0,48.7388,48.7684,48.6797,48.729,28234.0
2023-03-06 11:50:00,49.46,49.55,49.43,49.54,46674.0,48.7191,48.8078,48.6896,48.7979,46674.0
2023-03-06 11:55:00,49.54,49.57,49.51,49.55,37976.0,48.7979,48.8275,48.7684,48.8078,37976.0
2023-03-06 12:00:00,49.55,49.59,49.52,49.56,16466.0,48.8078,48.8472,48.7782,48.8176,16466.0
2023-03-06 12:05:00,49.56,49.59,49.53,49.59,15340.0,48.8176,48.8472,48.7881,48.8472,15340.0
2023-03-06 12:10:00,49.59,49.64,49.58,49.64,10965.0,48.8472,48.8964,48.8373,48.8964,10965.0
2023-03-06 12:15:00,49.64,49.7,49.61,49.69,22481.0,48.8964,48.9555,48.8669,48.9457,22481.0
2023-03-06 12:20:00,49.68,49.68,49.58,49.58,15098.0,48.9358,48.9358,48.8373,48.8373,15098.0
2023-03-06 12:25:00,49.58,49.59,49.51,49.56,29544.0,48.8373,48.8472,48.7684,48.8176,29544.0
2023-03-06 12:30:00,49.55,49.55,49.49,49.49,22612.0,48.8078,48.8078,48.7487,48.7487,22612.0
2023-03-06 12:35:00,49.48,49.52,49.44,49.45,29128.0,48.7388,48.7782,48.6994,48.7093,29128.0
2023-03-06 12:40:00,49.45,49.48,49.43,49.44,7474.0,48.7093,48.7388,48.6896,48.6994,7474.0
2023-03-06 12:45:00,49.43,49.44,49.29,49.3,58648.0,48.6896,48.6994,48.5517,48.5615,58648.0
2023-03-06 12:50:00,49.3,49.33,49.26,49.31,39978.0,48.5615,48.5911,48.5221,48.5714,39978.0
2023-03-06 12:55:00,49.3,49.35,49.28,49.32,18487.0,48.5615,48.6108,48.5418,48.5812,18487.0
2023-03-06 13:00:00,49.32,49.33,49.28,49.3,29249.0,48.5812,48.5911,48.5418,48.5615,29249.0
2023-03-06 13:05:00,49.3,49.34,49.18,49.24,30190.0,48.5615,48.6009,48.4433,48.5024,30190.0
2023-03-06 13:10:00,49.24,49.26,49.22,49.26,25207.0,48.5024,48.5221,48.4827,48.5221,25207.0
2023-03-06 13:15:00,49.25,49.29,49.22,49.28,14413.0,48.5123,48.5517,48.4827,48.5418,14413.0
2023-03-06 13:20:00,49.29,49.32,49.26,49.27,31619.0,48.5517,48.5812,48.5221,48.532,31619.0
2023-03-06 13:25:00,49.28,49.31,49.21,49.26,20552.0,48.5418,48.5714,48.4729,48.5221,20552.0
2023-03-06 13:30:00,49.26,49.28,49.23,49.24,28763.0,48.5221,48.5418,48.4926,48.5024,28763.0
2023-03-06 13:35:00,49.23,49.26,49.11,49.14,52328.0,48.4926,48.5221,48.3744,48.4039,52328.0
2023-03-06 13:40:00,49.14,49.21,49.12,49.19,20292.0,48.4039,48.4729,48.3842,48.4532,20292.0
2023-03-06 13:45:00,49.17,49.17,49.09,49.12,43691.0,48.4335,48.4335,48.3547,48.3842,43691.0
2023-03-06 13:50:00,49.12,49.13,49.07,49.1,37356.0,48.3842,48.3941,48.335,48.3645,37356.0
2023-03-06 13:55:00,49.11,49.13,49.02,49.08,32936.0,48.3744,48.3941,48.2857,48.3448,32936.0
2023-03-06 14:00:00,49.08,49.11,49.05,49.11,78957.0,48.3448,48.3744,48.3153,48.3744,78957.0
2023-03-06 14:05:00,49.11,49.15,49.08,49.13,80753.0,48.3744,48.4138,48.3448,48.3941,80753.0
2023-03-06 14:10:00,49.13,49.2,49.1,49.18,85083.0,48.3941,48.463,48.3645,48.4433,85083.0
2023-03-06 14:15:00,49.16,49.18,49.06,49.08,20138.0,48.4236,48.4433,48.3251,48.3448,20138.0
2023-03-06 14:20:00,49.09,49.12,49.05,49.09,14597.0,48.3547,48.3842,48.3153,48.3547,14597.0
2023-03-06 14:25:00,49.09,49.1,49.04,49.1,18128.0,48.3547,48.3645,48.3054,48.3645,18128.0
2023-03-06 14:30:00,49.11,49.16,49.08,49.08,25849.0,48.3744,48.4236,48.3448,48.3448,25849.0
2023-03-06 14:35:00,49.08,49.12,49.06,49.11,17503.0,48.3448,48.3842,48.3251,48.3744,17503.0
2023-03-06 14:40:00,49.09,49.16,49.08,49.15,16194.0,48.3547,48.4236,48.3448,48.4138,16194.0
2023-03-06 14:45:00,49.15,49.15,49.04,49.05,21089.0,48.4138,48.4138,48.3054,48.3153,21089.0
2023-03-06 14:50:00,49.05,49.08,49.02,49.08,25952.0,48.3153,48.3448,48.2857,48.3448,25952.0
2023-03-06 14:55:00,49.07,49.11,49.02,49.05,22126.0,48.335,48.3744,48.2857,48.3153,22126.0
2023-03-06 15:00:00,49.03,49.08,48.99,48.99,85320.0,48.2956,48.3448,48.2562,48.2562,85320.0
2023-03-06 15:05:00,48.99,49.09,48.98,49.09,66345.0,48.2562,48.3547,48.2463,48.3547,66345.0
2023-03-06 15:10:00,49.09,49.12,48.97,49.0,100033.0,48.3547,48.3842,48.2365,48.266,100033.0
2023-03-06 15:15:00,48.99,49.01,48.93,48.98,61428.0,48.2562,48.2759,48.1971,48.2463,61428.0
2023-03-06 15:20:00,48.97,49.0,48.91,48.92,70921.0,48.2365,48.266,48.1774,48.1872,70921.0
2023-03-06 15:25:00,48.92,48.95,48.9,48.92,26424.0,48.1872,48.2168,48.1675,48.1872,26424.0
2023-03-06 15:30:00,48.9,48.98,48.88,48.93,40142.0,48.1675,48.2463,48.1478,48.1971,40142.0
2023-03-06 15:35:00,48.93,48.99,48.91,48.98,21856.0,48.1971,48.2562,48.1774,48.2463,21856.0
2023-03-06 15:40:00,48.98,49.03,48.94,49.02,42609.0,48.2463,48.2956,48.2069,48.2857,42609.0
2023-03-06 15:45:00,49.04,49.05,48.99,49.05,37448.0,48.3054,48.3153,48.2562,48.3153,37448.0
2023-03-06 15:50:00,49.04,49.06,48.98,48.99,72658.0,48.3054,48.3251,48.2463,48.2562,72658.0
2023-03-06 15:55:00,48.99,49.03,48.96,48.98,693898.0,48.2562,48.2956,48.2266,48.2463,693898.0
2023-03-07 09:30:00,48.96,48.99,48.89,48.95,126916.0,48.2266,48.2562,48.1577,48.2168,126916.0
2023-03-07 09:35:00,48.96,49.0,48.91,48.95,80442.0,48.2266,48.266,48.1774,48.2168,80442.0
2023-03-07 09:40:00,48.96,49.0,48.89,48.9,83148.0,48.2266,48.266,48.1577,48.1675,83148.0
2023-03-07 09:45:00,48.9,49.02,48.88,48.98,77159.0,48.1675,48.2857,48.1478,48.2463,77159.0
2023-03-07 09:50:00,48.99,49.01,48.95,48.98,29667.0,48.2562,48.2759,48.2168,48.2463,29667.0
2023-03-07 09:55:00,48.99,49.01,48.92,48.95,35984.0,48.2562,48.2759,48.1872,48.2168,35984.0
2023-03-07 10:00:00,48.93,48.93,48.3,48.3,177879.0,48.1971,48.1971,47.5765,47.5765,177879.0
2023-03-07 10:05:00,48.29,48.37,48.09,48.14,154511.0,47.5666,47.6454,47.3696,47.4189,154511.0
2023-03-07 10:10:00,48.15,48.24,48.02,48.18,104530.0,47.4287,47.5174,47.3007,47.4583,104530.0
2023-03-07 10:15:00,48.18,48.25,48.08,48.12,118026.0,47.4583,47.5272,47.3598,47.3992,118026.0
2023-03-07 10:20:00,48.13,48.48,48.1,48.34,145646.0,47.409,47.7538,47.3795,47.6159,145646.0
2023-03-07 10:25:00,48.35,48.39,48.24,48.3,75306.0,47.6257,47.6651,47.5174,47.5765,75306.0
2023-03-07 10:30:00,48.29,48.61,48.26,48.56,119370.0,47.5666,47.8818,47.5371,47.8326,119370.0
2023-03-07 10:35:00,48.54,48.68,48.41,48.46,94182.0,47.8129,47.9508,47.6848,47.7341,94182.0
2023-03-07 10:40:00,48.45,48.47,48.19,48.22,77363.0,47.7242,47.7439,47.4681,47.4977,77363.0
2023-03-07 10:45:00,48.21,48.44,48.16,48.36,143235.0,47.4878,47.7144,47.4386,47.6356,143235.0
2023-03-07 10:50:00,48.35,48.37,48.03,48.18,78515.0,47.6257,47.6454,47.3105,47.4583,78515.0
2023-03-07 10:55:00,48.2,48.24,47.98,48.0,68647.0,47.478,47.5174,47.2613,47.281,68647.0
2023-03-07 11:00:00,48.0,48.16,47.95,48.13,71226.0,47.281,47.4386,47.2317,47.409,71226.0
2023-03-07 11:05:00,48.11,48.2,48.04,48.09,46111.0,47.3893,47.478,47.3204,47.3696,46111.0
2023-03-07 11:10:00,48.09,48.21,47.98,48.0,67874.0,47.3696,47.4878,47.2613,47.281,67874.0
2023-03-07 11:15:00,47.99,48.07,47.96,48.05,49607.0,47.2711,47.3499,47.2416,47.3302,49607.0
2023-03-07 11:20:00,48.06,48.07,47.95,47.98,35974.0,47.3401,47.3499,47.2317,47.2613,35974.0
2023-03-07 11:25:00,47.98,48.07,47.91,47.92,35897.0,47.2613,47.3499,47.1923,47.2022,35897.0
2023-03-07 11:30:00,47.91,47.98,47.9,47.92,38033.0,47.1923,47.2613,47.1825,47.2022,38033.0
2023-03-07 11:35:00,47.93,48.04,47.91,48.0,38131.0,47.212,47.3204,47.1923,47.281,38131.0
2023-03-07 11:40:00,48.01,48.1,47.87,48.1,44814.0,47.2908,47.3795,47.1529,47.3795,44814.0
2023-03-07 11:45:00,48.09,48.11,48.02,48.1,47243.0,47.3696,47.3893,47.3007,47.3795,47243.0
2023-03-07 11:50:00,48.09,48.15,47.96,47.96,83979.0,47.3696,47.4287,47.2416,47.2416,83979.0
2023-03-07 11:55:00,47.96,47.96,47.84,47.86,57508.0,47.2416,47.2416,47.1234,47.1431,57508.0
2023-03-07 12:00:00,47.86,47.93,47.85,47.88,40832.0,47.1431,47.212,47.1332,47.1628,40832.0
2023-03-07 12:05:00,47.87,47.92,47.85,47.87,11092.0,47.1529,47.2022,47.1332,47.1529,11092.0
2023-03-07 12:10:00,47.89,47.97,47.87,47.88,17007.0,47.1726,47.2514,47.1529,47.1628,17007.0
2023-03-07 12:15:00,47.9,48.08,47.88,48.08,36934.0,47.1825,47.3598,47.1628,47.3598,36934.0
2023-03-07 12:20:00,48.09,48.38,48.09,48.18,140267.0,47.3696,47.6553,47.3696,47.4583,140267.0
2023-03-07 12:25:00,48.18,48.34,48.14,48.15,116129.0,47.4583,47.6159,47.4189,47.4287,116129.0
2023-03-07 12:30:00,48.14,48.19,48.12,48.19,20448.0,47.4189,47.4681,47.3992,47.4681,20448.0
2023-03-07 12:35:00,48.19,48.21,48.08,48.14,31967.0,47.4681,47.4878,47.3598,47.4189,31967.0
2023-03-07 12:40:00,48.13,48.14,48.02,48.07,74617.0,47.409,47.4189,47.3007,47.3499,74617.0
2023-03-07 12:45:00,48.08,48.17,48.06,48.14,65729.0,47.3598,47.4484,47.3401,47.4189,65729.0
2023-03-07 12:50:00,48.14,48.19,48.03,48.03,40208.0,47.4189,47.4681,47.3105,47.3105,40208.0
2023-03-07 12:55:00,48.04,48.05,47.97,47.97,29500.0,47.3204,47.3302,47.2514,47.2514,29500.0
2023-03-07 13:00:00,47.97,47.99,47.85,47.85,43030.0,47.2514,47.2711,47.1332,47.1332,43030.0
2023-03-07 13:05:00,47.86,47.87,47.76,47.8,81455.0,47.1431,47.1529,47.0446,47.084,81455.0
2023-03-07 13:10:00,47.8,47.83,47.76,47.8,34223.0,47.084,47.1135,47.0446,47.084,34223.0
2023-03-07 13:15:00,47.79,47.82,47.77,47.78,41013.0,47.0741,47.1037,47.0544,47.0643,41013.0
2023-03-07 13:20:00,47.79,47.8,47.72,47.73,39906.0,47.0741,47.084,47.0052,47.015,39906.0
2023-03-07 13:25:00,47.74,47.8,47.73,47.78,19813.0,47.0249,47.084,47.015,47.0643,19813.0
2023-03-07 13:30:00,47.76,47.85,47.71,47.73,45677.0,47.0446,47.1332,46.9953,47.015,45677.0
2023-03-07 13:35:00,47.71,47.76,47.65,47.68,45646.0,46.9953,47.0446,46.9362,46.9658,45646.0
2023-03-07 13:40:00,47.68,47.69,47.55,47.56,42602.0,46.9658,46.9756,46.8377,46.8476,42602.0
2023-03-07 13:45:00,47.55,47.58,47.45,47.48,64805.0,46.8377,46.8673,46.7392,46.7688,64805.0
2023-03-07 13:50:00,47.47,47.54,47.46,47.46,52862.0,46.7589,46.8279,46.7491,46.7491,52862.0
2023-03-07 13:55:00,47.46,47.53,47.44,47.5,48354.0,46.7491,46.818,46.7294,46.7885,48354.0
2023-03-07 14:00:00,47.49,47.61,47.48,47.51,33770.0,46.7786,46.8968,46.7688,46.7983,33770.0
2023-03-07 14:05:00,47.5,47.57,47.49,47.55,8718.0,46.7885,46.8574,46.7786,46.8377,8718.0
2023-03-07 14:10:00,47.55,47.61,47.52,47.59,31754.0,46.8377,46.8968,46.8082,46.8771,31754.0
2023-03-07 14:15:00,47.57,47.63,47.54,47.6,17124.0,46.8574,46.9165,46.8279,46.887,17124.0
2023-03-07 14:20:00,47.61,47.62,47.46,47.47,15150.0,46.8968,46.9067,46.7491,46.7589,15150.0
2023-03-07 14:25:00,47.48,47.53,47.46,47.48,29378.0,46.7688,46.818,46.7491,46.7688,29378.0
2023-03-07 14:30:00,47.47,47.52,47.43,47.46,37010.0,46.7589,46.8082,46.7195,46.7491,37010.0
2023-03-07 14:35:00,47.46,47.47,47.42,47.44,43020.0,46.7491,46.7589,46.7097,46.7294,43020.0
2023-03-07 14:40:00,47.44,47.48,47.37,47.4,29811.0,46.7294,46.7688,46.6604,46.69,29811.0
2023-03-07 14:45:00,47.39,47.47,47.38,47.4,39460.0,46.6801,46.7589,46.6703,46.69,39460.0
2023-03-07 14:50:00,47.39,47.4,47.35,47.36,45181.0,46.6801,46.69,46.6407,46.6506,45181.0
2023-03-07 14:55:00,47.36,47.36,47.32,47.35,46504.0,46.6506,46.6506,46.6112,46.6407,46504.0
2023-03-07 15:00:00,47.33,47.46,47.33,47.4,68632.0,46.621,46.7491,46.621,46.69,68632.0
2023-03-07 15:05:00,47.42,47.47,47.41,47.44,13298.0,46.7097,46.7589,46.6998,46.7294,13298.0
2023-03-07 15:10:00,47.46,47.55,47.46,47.51,53486.0,46.7491,46.8377,46.7491,46.7983,53486.0
2023-03-07 15:15:00,47.53,47.59,47.53,47.59,24042.0,46.818,46.8771,46.818,46.8771,24042.0
2023-03-07 15:20:00,47.58,47.58,47.51,47.53,21676.0,46.8673,46.8673,46.7983,46.818,21676.0
2023-03-07 15:25:00,47.51,47.52,47.43,47.47,54298.0,46.7983,46.8082,46.7195,46.7589,54298.0
2023-03-07 15:30:00,47.47,47.63,47.46,47.6,53790.0,46.7589,46.9165,46.7491,46.887,53790.0
2023-03-07 15:35:00,47.61,47.69,47.58,47.64,39218.0,46.8968,46.9756,46.8673,46.9264,39218.0
2023-03-07 15:40:00,47.64,47.69,47.55,47.56,177502.0,46.9264,46.9756,46.8377,46.8476,177502.0
2023-03-07 15:45:00,47.56,47.57,47.48,47.52,41440.0,46.8476,46.8574,46.7688,46.8082,41440.0
2023-03-07 15:50:00,47.53,47.54,47.45,47.48,136819.0,46.818,46.8279,46.7392,46.7688,136819.0
2023-03-07 15:55:00,47.47,47.52,47.44,47.49,179479.0,46.7589,46.8082,46.7294,46.7786,179479.0
2023-03-08 09:30:00,47.5,47.67,47.48,47.5,93484.0,46.7885,46.9559,46.7688,46.7885,93484.0
2023-03-08 09:35:00,47.48,47.52,47.42,47.44,60437.0,46.7688,46.8082,46.7097,46.7294,60437.0
2023-03-08 09:40:00,47.44,47.51,47.39,47.4,49162.0,46.7294,46.7983,46.6801,46.69,49162.0
2023-03-08 09:45:00,47.4,47.53,47.39,47.46,50283.0,46.69,46.818,46.6801,46.7491,50283.0
2023-03-08 09:50:00,47.48,47.54,47.47,47.49,41212.0,46.7688,46.8279,46.7589,46.7786,41212.0
2023-03-08 09:55:00,47.51,47.63,47.51,47.58,49938.0,46.7983,46.9165,46.7983,46.8673,49938.0
2023-03-08 10:00:00,47.59,47.6,47.13,47.43,198941.0,46.8771,46.887,46.424,46.7195,198941.0
2023-03-08 10:05:00,47.42,47.55,47.36,47.51,77801.0,46.7097,46.8377,46.6506,46.7983,77801.0
2023-03-08 10:10:00,47.5,47.67,47.48,47.5,67263.0,46.7885,46.9559,46.7688,46.7885,67263.0
2023-03-08 10:15:00,47.49,47.5,47.35,47.38,51406.0,46.7786,46.7885,46.6407,46.6703,51406.0
2023-03-08 10:20:00,47.4,47.7,47.27,47.67,150087.0,46.69,46.9855,46.5619,46.9559,150087.0
2023-03-08 10:25:00,47.67,47.7,47.53,47.56,75610.0,46.9559,46.9855,46.818,46.8476,75610.0
2023-03-08 10:30:00,47.57,47.79,47.49,47.76,97816.0,46.8574,47.0741,46.7786,47.0446,97816.0
2023-03-08 10:35:00,47.76,47.81,47.66,47.7,60988.0,47.0446,47.0938,46.9461,46.9855,60988.0
2023-03-08 10:40:00,47.7,47.72,47.6,47.62,87469.0,46.9855,47.0052,46.887,46.9067,87469.0
2023-03-08 10:45:00,47.62,47.65,47.48,47.48,43137.0,46.9067,46.9362,46.7688,46.7688,43137.0
2023-03-08 10:50:00,47.49,47.54,47.43,47.51,48968.0,46.7786,46.8279,46.7195,46.7983,48968.0
2023-03-08 10:55:00,47.51,47.53,47.43,47.49,31733.0,46.7983,46.818,46.7195,46.7786,31733.0
2023-03-08 11:00:00,47.49,47.56,47.48,47.52,51702.0,46.7786,46.8476,46.7688,46.8082,51702.0
2023-03-08 11:05:00,47.53,47.69,47.53,47.64,43874.0,46.818,46.9756,46.818,46.9264,43874.0
2023-03-08 11:10:00,47.64,47.69,47.56,47.6,33422.0,46.9264,46.9756,46.8476,46.887,33422.0
2023-03-08 11:15:00,47.62,47.67,47.56,47.59,23584.0,46.9067,46.9559,46.8476,46.8771,23584.0
2023-03-08 11:20:00,47.59,47.63,47.56,47.57,35840.0,46.8771,46.9165,46.8476,46.8574,35840.0
2023-03-08 11:25:00,47.57,47.64,47.52,47.55,30608.0,46.8574,46.9264,46.8082,46.8377,30608.0
2023-03-08 11:30:00,47.55,47.56,47.41,47.42,32651.0,46.8377,46.8476,46.6998,46.7097,32651.0
2023-03-08 11:35:00,47.42,47.48,47.34,47.48,44084.0,46.7097,46.7688,46.6309,46.7688,44084.0
2023-03-08 11:40:00,47.49,47.6,47.49,47.58,46788.0,46.7786,46.887,46.7786,46.8673,46788.0
2023-03-08 11:45:00,47.58,47.79,47.57,47.76,41303.0,46.8673,47.0741,46.8574,47.0446,41303.0
2023-03-08 11:50:00,47.77,47.81,47.73,47.76,38271.0,47.0544,47.0938,47.015,47.0446,38271.0
2023-03-08 11:55:00,47.76,47.78,47.68,47.72,33360.0,47.0446,47.0643,46.9658,47.0052,33360.0
2023-03-08 12:00:00,47.73,47.76,47.67,47.67,36541.0,47.015,47.0446,46.9559,46.9559,36541.0
2023-03-08 12:05:00,47.68,47.7,47.53,47.54,40712.0,46.9658,46.9855,46.818,46.8279,40712.0
2023-03-08 12:10:00,47.54,47.55,47.43,47.44,36183.0,46.8279,46.8377,46.7195,46.7294,36183.0
2023-03-08 12:15:00,47.42,47.52,47.41,47.51,32651.0,46.7097,46.8082,46.6998,46.7983,32651.0
2023-03-08 12:20:00,47.51,47.51,47.46,47.49,19226.0,46.7983,46.7983,46.7491,46.7786,19226.0
2023-03-08 12:25:00,47.48,47.49,47.37,47.38,20630.0,46.7688,46.7786,46.6604,46.6703,20630.0
2023-03-08 12:30:00,47.39,47.39,47.22,47.32,43270.0,46.6801,46.6801,46.5127,46.6112,43270.0
2023-03-08 12:35:00,47.32,47.44,47.3,47.42,40412.0,46.6112,46.7294,46.5915,46.7097,40412.0
2023-03-08 12:40:00,47.43,47.48,47.42,47.46,29032.0,46.7195,46.7688,46.7097,46.7491,29032.0
2023-03-08 12:45:00,47.47,47.49,47.42,47.45,12581.0,46.7589,46.7786,46.7097,46.7392,12581.0
2023-03-08 12:50:00,47.47,47.47,47.39,47.43,12036.0,46.7589,46.7589,46.6801,46.7195,12036.0
2023-03-08 12:55:00,47.39,47.39,47.33,47.39,34396.0,46.6801,46.6801,46.621,46.6801,34396.0
2023-03-08 13:00:00,47.39,47.44,47.25,47.28,50007.0,46.6801,46.7294,46.5422,46.5718,50007.0
2023-03-08 13:05:00,47.29,47.35,47.25,47.26,26429.0,46.5816,46.6407,46.5422,46.5521,26429.0
2023-03-08 13:10:00,47.24,47.33,47.19,47.25,36032.0,46.5324,46.621,46.4831,46.5422,36032.0
2023-03-08 13:15:00,47.23,47.27,47.17,47.22,47413.0,46.5225,46.5619,46.4634,46.5127,47413.0
2023-03-08 13:20:00,47.17,47.27,47.17,47.24,34375.0,46.4634,46.5619,46.4634,46.5324,34375.0
2023-03-08 13:25:00,47.25,47.25,47.1,47.11,37511.0,46.5422,46.5422,46.3945,46.4043,37511.0
2023-03-08 13:30:00,47.12,47.18,47.08,47.16,26161.0,46.4142,46.4733,46.3748,46.4536,26161.0
2023-03-08 13:35:00,47.15,47.16,47.1,47.14,19283.0,46.4437,46.4536,46.3945,46.4339,19283.0
2023-03-08 13:40:00,47.1,47.13,47.07,47.12,28388.0,46.3945,46.424,46.3649,46.4142,28388.0
2023-03-08 13:45:00,47.1,47.15,47.1,47.1,8943.0,46.3945,46.4437,46.3945,46.3945,8943.0
2023-03-08 13:50:00,47.1,47.22,47.07,47.22,40682.0,46.3945,46.5127,46.3649,46.5127,40682.0
2023-03-08 13:55:00,47.21,47.22,47.11,47.16,65804.0,46.5028,46.5127,46.4043,46.4536,65804.0
2023-03-08 14:00:00,47.16,47.24,47.16,47.19,17857.0,46.4536,46.5324,46.4536,46.4831,17857.0
2023-03-08 14:05:00,47.18,47.25,47.15,47.24,18191.0,46.4733,46.5422,46.4437,46.5324,18191.0
2023-03-08 14:10:00,47.26,47.33,47.24,47.25,32776.0,46.5521,46.621,46.5324,46.5422,32776.0
2023-03-08 14:15:00,47.24,47.3,47.22,47.26,68352.0,46.5324,46.5915,46.5127,46.5521,68352.0
2023-03-08 14:20:00,47.27,47.32,47.27,47.28,17806.0,46.5619,46.6112,46.5619,46.5718,17806.0
2023-03-08 14:25:00,47.28,47.36,47.27,47.36,26716.0,46.5718,46.6506,46.5619,46.6506,26716.0
2023-03-08 14:30:00,47.35,47.37,47.3,47.32,47876.0,46.6407,46.6604,46.5915,46.6112,47876.0
2023-03-08 14:35:00,47.31,47.41,47.3,47.36,13772.0,46.6013,46.6998,46.5915,46.6506,13772.0
2023-03-08 14:40:00,47.36,47.4,47.29,47.32,17996.0,46.6506,46.69,46.5816,46.6112,17996.0
2023-03-08 14:45:00,47.3,47.33,47.28,47.3,13237.0,46.5915,46.621,46.5718,46.5915,13237.0
2023-03-08 14:50:00,47.29,47.29,47.23,47.29,16239.0,46.5816,46.5816,46.5225,46.5816,16239.0
2023-03-08 14:55:00,47.28,47.28,47.23,47.25,19325.0,46.5718,46.5718,46.5225,46.5422,19325.0
2023-03-08 15:00:00,47.26,47.29,47.22,47.26,25985.0,46.5521,46.5816,46.5127,46.5521,25985.0
2023-03-08 15:05:00,47.23,47.24,47.16,47.23,56271.0,46.5225,46.5324,46.4536,46.5225,56271.0
2023-03-08 15:10:00,47.23,47.23,47.18,47.21,16791.0,46.5225,46.5225,46.4733,46.5028,16791.0
2023-03-08 15:15:00,47.19,47.21,47.17,47.19,10392.0,46.4831,46.5028,46.4634,46.4831,10392.0
2023-03-08 15:20:00,47.21,47.24,47.16,47.16,15075.0,46.5028,46.5324,46.4536,46.4536,15075.0
2023-03-08 15:25:00,47.16,47.2,47.15,47.2,16537.0,46.4536,46.493,46.4437,46.493,16537.0
2023-03-08 15:30:00,47.21,47.28,47.21,47.27,26625.0,46.5028,46.5718,46.5028,46.5619,26625.0
2023-03-08 15:35:00,47.27,47.45,47.26,47.41,68065.0,46.5619,46.7392,46.5521,46.6998,68065.0
2023-03-08 15:40:00,47.42,47.58,47.42,47.56,54906.0,46.7097,46.8673,46.7097,46.8476,54906.0
2023-03-08 15:45:00,47.56,47.68,47.56,47.61,110732.0,46.8476,46.9658,46.8476,46.8968,110732.0
2023-03-08 15:50:00,47.62,47.63,47.56,47.6,66848.0,46.9067,46.9165,46.8476,46.887,66848.0
2023-03-08 15:55:00,47.59,47.63,47.57,47.62,125325.0,46.8771,46.9165,46.8574,46.9067,125325.0
2023-03-09 09:30:00,47.79,47.92,47.71,47.91,164446.0,47.0741,47.2022,46.9953,47.1923,164446.0
2023-03-09 09:35:00,47.92,47.99,47.87,47.99,67812.0,47.2022,47.2711,47.1529,47.2711,67812.0
2023-03-09 09:40:00,47.99,48.01,47.85,47.92,32434.0,47.2711,47.2908,47.1332,47.2022,32434.0
2023-03-09 09:45:00,47.92,48.16,47.92,48.12,59964.0,47.2022,47.4386,47.2022,47.3992,59964.0
2023-03-09 09:50:00,48.16,48.21,48.03,48.04,150784.0,47.4386,47.4878,47.3105,47.3204,150784.0
2023-03-09 09:55:00,48.04,48.09,48.01,48.04,71400.0,47.3204,47.3696,47.2908,47.3204,71400.0
2023-03-09 10:00:00,48.04,48.13,47.99,48.11,92381.0,47.3204,47.409,47.2711,47.3893,92381.0
2023-03-09 10:05:00,48.11,48.15,47.97,48.04,125281.0,47.3893,47.4287,47.2514,47.3204,125281.0
2023-03-09 10:10:00,48.03,48.06,47.87,47.89,90285.0,47.3105,47.3401,47.1529,47.1726,90285.0
2023-03-09 10:15:00,47.88,47.93,47.72,47.8,103931.0,47.1628,47.212,47.0052,47.084,103931.0
2023-03-09 10:20:00,47.79,47.86,47.79,47.8,71843.0,47.0741,47.1431,47.0741,47.084,71843.0
2023-03-09 10:25:00,47.8,47.88,47.77,47.87,58215.0,47.084,47.1628,47.0544,47.1529,58215.0
2023-03-09 10:30:00,47.89,48.03,47.86,48.02,54303.0,47.1726,47.3105,47.1431,47.3007,54303.0
2023-03-09 10:35:00,48.02,48.07,48.01,48.03,30219.0,47.3007,47.3499,47.2908,47.3105,30219.0
2023-03-09 10:40:00,48.03,48.08,48.01,48.07,29250.0,47.3105,47.3598,47.2908,47.3499,29250.0
2023-03-09 10:45:00,48.07,48.11,48.02,48.07,29821.0,47.3499,47.3893,47.3007,47.3499,29821.0
2023-03-09 10:50:00,48.06,48.06,47.99,48.02,36569.0,47.3401,47.3401,47.2711,47.3007,36569.0
2023-03-09 10:55:00,48.0,48.0,47.84,47.85,30109.0,47.281,47.281,47.1234,47.1332,30109.0
2023-03-09 11:00:00,47.84,47.86,47.75,47.78,62386.0,47.1234,47.1431,47.0347,47.0643,62386.0
2023-03-09 11:05:00,47.79,47.81,47.69,47.77,65714.0,47.0741,47.0938,46.9756,47.0544,65714.0
2023-03-09 11:10:00,47.75,47.8,47.73,47.8,40739.0,47.0347,47.084,47.015,47.084,40739.0
2023-03-09 11:15:00,47.79,47.83,47.75,47.78,38742.0,47.0741,47.1135,47.0347,47.0643,38742.0
2023-03-09 11:20:00,47.78,47.85,47.74,47.85,31834.0,47.0643,47.1332,47.0249,47.1332,31834.0
2023-03-09 11:25:00,47.84,47.84,47.66,47.68,37001.0,47.1234,47.1234,46.9461,46.9658,37001.0
2023-03-09 11:30:00,47.67,47.76,47.67,47.7,31376.0,46.9559,47.0446,46.9559,46.9855,31376.0
2023-03-09 11:35:00,47.71,47.72,47.65,47.67,23682.0,46.9953,47.0052,46.9362,46.9559,23682.0
2023-03-09 11:40:00,47.67,47.72,47.65,47.7,19713.0,46.9559,47.0052,46.9362,46.9855,19713.0
2023-03-09 11:45:00,47.7,47.78,47.69,47.75,23429.0,46.9855,47.0643,46.9756,47.0347,23429.0
2023-03-09 11:50:00,47.74,47.77,47.69,47.72,30264.0,47.0249,47.0544,46.9756,47.0052,30264.0
2023-03-09 11:55:00,47.71,47.71,47.63,47.64,21602.0,46.9953,46.9953,46.9165,46.9264,21602.0
2023-03-09 12:00:00,47.64,47.65,47.41,47.49,79586.0,46.9264,46.9362,46.6998,46.7786,79586.0
2023-03-09 12:05:00,47.48,47.56,47.42,47.51,34647.0,46.7688,46.8476,46.7097,46.7983,34647.0
2023-03-09 12:10:00,47.53,47.57,47.51,47.51,16445.0,46.818,46.8574,46.7983,46.7983,16445.0
2023-03-09 12:15:00,47.5,47.58,47.46,47.57,43388.0,46.7885,46.8673,46.7491,46.8574,43388.0
2023-03-09 12:20:00,47.57,47.66,47.53,47.62,32067.0,46.8574,46.9461,46.818,46.9067,32067.0
2023-03-09 12:25:00,47.62,47.67,47.6,47.66,31178.0,46.9067,46.9559,46.887,46.9461,31178.0
2023-03-09 12:30:00,47.66,47.68,47.61,47.62,14899.0,46.9461,46.9658,46.8968,46.9067,14899.0
2023-03-09 12:35:00,47.63,47.63,47.47,47.51,29172.0,46.9165,46.9165,46.7589,46.7983,29172.0
2023-03-09 12:40:00,47.5,47.57,47.43,47.45,35566.0,46.7885,46.8574,46.7195,46.7392,35566.0
2023-03-09 12:45:00,47.44,47.45,47.31,47.34,46422.0,46.7294,46.7392,46.6013,46.6309,46422.0
2023-03-09 12:50:00,47.34,47.41,47.32,47.39,92786.0,46.6309,46.6998,46.6112,46.6801,92786.0
2023-03-09 12:55:00,47.38,47.39,47.35,47.36,21656.0,46.6703,46.6801,46.6407,46.6506,21656.0
2023-03-09 13:00:00,47.36,47.43,47.3,47.4,58919.0,46.6506,46.7195,46.5915,46.69,58919.0
2023-03-09 13:05:00,47.38,47.41,47.35,47.36,27566.0,46.6703,46.6998,46.6407,46.6506,27566.0
2023-03-09 13:10:00,47.37,47.37,47.25,47.27,68438.0,46.6604,46.6604,46.5422,46.5619,68438.0
2023-03-09 13:15:00,47.27,47.29,47.18,47.19,32186.0,46.5619,46.5816,46.4733,46.4831,32186.0
2023-03-09 13:20:00,47.2,47.25,47.08,47.08,68456.0,46.493,46.5422,46.3748,46.3748,68456.0
2023-03-09 13:25:00,47.07,47.08,46.94,47.01,138254.0,46.3649,46.3748,46.2369,46.3058,138254.0
2023-03-09 13:30:00,47.0,47.02,46.87,46.89,62339.0,46.296,46.3157,46.1679,46.1876,62339.0
2023-03-09 13:35:00,46.89,46.9,46.79,46.8,41713.0,46.1876,46.1975,46.0891,46.099,41713.0
2023-03-09 13:40:00,46.8,46.96,46.8,46.93,49627.0,46.099,46.2566,46.099,46.227,49627.0
2023-03-09 13:45:00,46.92,46.94,46.65,46.68,106513.0,46.2172,46.2369,45.9512,45.9808,106513.0
2023-03-09 13:50:00,46.67,46.76,46.6,46.7,81213.0,45.9709,46.0596,45.902,46.0005,81213.0
2023-03-09 13:55:00,46.7,46.75,46.67,46.7,53067.0,46.0005,46.0497,45.9709,46.0005,53067.0
2023-03-09 14:00:00,46.7,46.72,46.51,46.53,138239.0,46.0005,46.0202,45.8133,45.833,138239.0
2023-03-09 14:05:00,46.52,46.61,46.51,46.57,46428.0,45.8232,45.9118,45.8133,45.8724,46428.0
2023-03-09 14:10:00,46.57,46.62,46.49,46.61,67278.0,45.8724,45.9217,45.7936,45.9118,67278.0
2023-03-09 14:15:00,46.6,46.69,46.57,46.63,65694.0,45.902,45.9906,45.8724,45.9315,65694.0
2023-03-09 14:20:00,46.62,46.74,46.58,46.72,57381.0,45.9217,46.0399,45.8823,46.0202,57381.0
2023-03-09 14:25:00,46.73,46.76,46.59,46.59,49976.0,46.03,46.0596,45.8921,45.8921,49976.0
2023-03-09 14:30:00,46.58,46.6,46.39,46.43,82434.0,45.8823,45.902,45.6951,45.7345,82434.0
2023-03-09 14:35:00,46.43,46.57,46.42,46.52,79827.0,45.7345,45.8724,45.7246,45.8232,79827.0
2023-03-09 14:40:00,46.52,46.63,46.51,46.56,80018.0,45.8232,45.9315,45.8133,45.8626,80018.0
2023-03-09 14:45:00,46.55,46.63,46.42,46.48,48791.0,45.8527,45.9315,45.7246,45.7838,48791.0
2023-03-09 14:50:00,46.48,46.48,46.36,46.37,100611.0,45.7838,45.7838,45.6655,45.6754,100611.0
2023-03-09 14:55:00,46.37,46.4,46.27,46.28,79380.0,45.6754,45.7049,45.5769,45.5867,79380.0
2023-03-09 15:00:00,46.3,46.34,46.16,46.17,51292.0,45.6064,45.6458,45.4685,45.4784,51292.0
2023-03-09 15:05:00,46.16,46.19,46.06,46.11,101732.0,45.4685,45.4981,45.37,45.4193,101732.0
2023-03-09 15:10:00,46.11,46.17,46.03,46.09,106053.0,45.4193,45.4784,45.3405,45.3996,106053.0
2023-03-09 15:15:00,46.06,46.07,45.76,45.77,177108.0,45.37,45.3799,45.0745,45.0844,177108.0
2023-03-09 15:20:00,45.77,45.89,45.58,45.74,326076.0,45.0844,45.2026,44.8972,45.0548,326076.0
2023-03-09 15:25:00,45.73,45.98,45.71,45.81,85526.0,45.045,45.2912,45.0253,45.1238,85526.0
2023-03-09 15:30:00,45.8,46.12,45.76,46.03,194781.0,45.1139,45.4291,45.0745,45.3405,194781.0
2023-03-09 15:35:00,46.03,46.08,45.85,46.07,144819.0,45.3405,45.3897,45.1632,45.3799,144819.0
2023-03-09 15:40:00,46.06,46.12,46.0,46.02,66615.0,45.37,45.4291,45.3109,45.3306,66615.0
2023-03-09 15:45:00,46.02,46.04,45.83,46.02,60057.0,45.3306,45.3503,45.1435,45.3306,60057.0
2023-03-09 15:50:00,46.01,46.18,45.97,46.06,211218.0,45.3208,45.4882,45.2814,45.37,211218.0
2023-03-09 15:55:00,46.06,46.09,45.79,45.84,223387.0,45.37,45.3996,45.1041,45.1533,223387.0
2023-03-10 09:30:00,45.66,45.74,45.44,45.45,400583.0,44.976,45.0548,44.7593,44.7692,400583.0
2023-03-10 09:35:00,45.45,45.52,45.27,45.29,203168.0,44.7692,44.8381,44.5919,44.6116,203168.0
2023-03-10 09:40:00,45.29,45.32,45.08,45.13,244172.0,44.6116,44.6411,44.4047,44.454,244172.0
2023-03-10 09:45:00,45.14,45.14,44.87,45.03,275950.0,44.4638,44.4638,44.1979,44.3555,275950.0
2023-03-10 09:50:00,45.02,45.33,44.96,45.13,246383.0,44.3456,44.651,44.2865,44.454,246383.0
2023-03-10 09:55:00,45.18,45.38,45.08,45.27,99850.0,44.5032,44.7002,44.4047,44.5919,99850.0
2023-03-10 10:00:00,45.29,45.55,45.25,45.41,272972.0,44.6116,44.8677,44.5722,44.7298,272972.0
2023-03-10 10:05:00,45.4,45.6,45.4,45.52,159532.0,44.7199,44.9169,44.7199,44.8381,159532.0
2023-03-10 10:10:00,45.51,45.58,45.32,45.4,375278.0,44.8283,44.8972,44.6411,44.7199,375278.0
2023-03-10 10:15:00,45.4,45.42,45.22,45.23,135190.0,44.7199,44.7396,44.5426,44.5525,135190.0
2023-03-10 10:20:00,45.23,45.33,45.09,45.24,102636.0,44.5525,44.651,44.4146,44.5623,102636.0
2023-03-10 10:25:00,45.25,45.33,45.13,45.21,54262.0,44.5722,44.651,44.454,44.5328,54262.0
2023-03-10 10:30:00,45.2,45.49,45.18,45.36,79715.0,44.5229,44.8086,44.5032,44.6805,79715.0
2023-03-10 10:35:00,45.38,45.5,45.34,45.39,94347.0,44.7002,44.8184,44.6608,44.7101,94347.0
2023-03-10 10:40:00,45.4,45.48,45.13,45.14,93551.0,44.7199,44.7987,44.454,44.4638,93551.0
2023-03-10 10:45:00,45.14,45.23,45.11,45.17,68689.0,44.4638,44.5525,44.4343,44.4934,68689.0
2023-03-10 10:50:00,45.21,45.37,45.09,45.36,86889.0,44.5328,44.6904,44.4146,44.6805,86889.0
2023-03-10 10:55:00,45.36,45.78,45.36,45.76,154868.0,44.6805,45.0942,44.6805,45.0745,154868.0
2023-03-10 11:00:00,45.76,45.76,45.58,45.64,91558.0,45.0745,45.0745,44.8972,44.9563,91558.0
2023-03-10 11:05:00,45.62,45.76,45.62,45.74,32795.0,44.9366,45.0745,44.9366,45.0548,32795.0
2023-03-10 11:10:00,45.73,45.83,45.58,45.62,81792.0,45.045,45.1435,44.8972,44.9366,81792.0
2023-03-10 11:15:00,45.61,45.66,45.51,45.65,54330.0,44.9268,44.976,44.8283,44.9662,54330.0
2023-03-10 11:20:00,45.63,45.9,45.63,45.84,68473.0,44.9465,45.2124,44.9465,45.1533,68473.0
2023-03-10 11:25:00,45.83,46.06,45.8,46.02,102249.0,45.1435,45.37,45.1139,45.3306,102249.0
2023-03-10 11:30:00,46.02,46.2,46.01,46.17,78749.0,45.3306,45.5079,45.3208,45.4784,78749.0
2023-03-10 11:35:00,46.19,46.2,45.97,46.03,87662.0,45.4981,45.5079,45.2814,45.3405,87662.0
2023-03-10 11:40:00,46.04,46.11,45.86,45.88,82911.0,45.3503,45.4193,45.173,45.1927,82911.0
2023-03-10 11:45:00,45.92,45.92,45.57,45.63,226559.0,45.2321,45.2321,44.8874,44.9465,226559.0
2023-03-10 11:50:00,45.63,45.64,45.49,45.56,92508.0,44.9465,44.9563,44.8086,44.8775,92508.0
2023-03-10 11:55:00,45.54,45.56,45.4,45.43,89826.0,44.8578,44.8775,44.7199,44.7495,89826.0
2023-03-10 12:00:00,45.41,45.53,45.39,45.4,41963.0,44.7298,44.848,44.7101,44.7199,41963.0
2023-03-10 12:05:00,45.41,45.47,45.16,45.16,75819.0,44.7298,44.7889,44.4835,44.4835,75819.0
2023-03-10 12:10:00,45.15,45.23,45.09,45.18,140840.0,44.4737,44.5525,44.4146,44.5032,140840.0
2023-03-10 12:15:00,45.17,45.28,45.14,45.16,86292.0,44.4934,44.6017,44.4638,44.4835,86292.0
2023-03-10 12:20:00,45.14,45.23,45.12,45.13,40935.0,44.4638,44.5525,44.4441,44.454,40935.0
2023-03-10 12:25:00,45.13,45.21,45.06,45.21,132781.0,44.454,44.5328,44.385,44.5328,132781.0
2023-03-10 12:30:00,45.21,45.51,45.19,45.42,103543.0,44.5328,44.8283,44.5131,44.7396,103543.0
2023-03-10 12:35:00,45.43,45.51,45.34,45.45,54098.0,44.7495,44.8283,44.6608,44.7692,54098.0
2023-03-10 12:40:00,45.45,45.47,45.21,45.31,50854.0,44.7692,44.7889,44.5328,44.6313,50854.0
2023-03-10 12:45:00,45.29,45.36,45.2,45.2,41270.0,44.6116,44.6805,44.5229,44.5229,41270.0
2023-03-10 12:50:00,45.21,45.23,45.06,45.1,41361.0,44.5328,44.5525,44.385,44.4244,41361.0
2023-03-10 12:55:00,45.1,45.1,44.93,44.96,102613.0,44.4244,44.4244,44.257,44.2865,102613.0
2023-03-10 13:00:00,44.96,45.09,44.96,45.01,74497.0,44.2865,44.4146,44.2865,44.3358,74497.0
2023-03-10 13:05:00,44.98,45.04,44.93,44.99,61095.0,44.3062,44.3653,44.257,44.3161,61095.0
2023-03-10 13:10:00,45.0,45.02,44.92,44.93,41583.0,44.3259,44.3456,44.2471,44.257,41583.0
2023-03-10 13:15:00,44.92,44.92,44.74,44.74,138414.0,44.2471,44.2471,44.0698,44.0698,138414.0
2023-03-10 13:20:00,44.73,44.77,44.59,44.62,131664.0,44.06,44.0994,43.9221,43.9516,131664.0
2023-03-10 13:25:00,44.62,44.62,44.41,44.51,98824.0,43.9516,43.9516,43.7448,43.8433,98824.0
2023-03-10 13:30:00,44.5,44.54,44.39,44.4,75558.0,43.8334,43.8728,43.7251,43.7349,75558.0
2023-03-10 13:35:00,44.38,44.48,44.34,44.39,114438.0,43.7152,43.8137,43.6758,43.7251,114438.0
2023-03-10 13:40:00,44.39,44.41,44.29,44.34,129791.0,43.7251,43.7448,43.6266,43.6758,129791.0
2023-03-10 13:45:00,44.34,44.39,44.22,44.25,144088.0,43.6758,43.7251,43.5576,43.5872,144088.0
2023-03-10 13:50:00,44.23,44.3,44.13,44.27,115710.0,43.5675,43.6364,43.469,43.6069,115710.0
2023-03-10 13:55:00,44.24,44.27,44.18,44.25,114355.0,43.5773,43.6069,43.5182,43.5872,114355.0
2023-03-10 14:00:00,44.26,44.62,44.26,44.6,154060.0,43.597,43.9516,43.597,43.9319,154060.0
2023-03-10 14:05:00,44.59,44.74,44.46,44.73,100950.0,43.9221,44.0698,43.794,44.06,100950.0
2023-03-10 14:10:00,44.74,44.87,44.58,44.59,172809.0,44.0698,44.1979,43.9122,43.9221,172809.0
2023-03-10 14:15:00,44.59,44.65,44.43,44.59,132686.0,43.9221,43.9812,43.7645,43.9221,132686.0
2023-03-10 14:20:00,44.58,44.64,44.42,44.45,41528.0,43.9122,43.9713,43.7546,43.7842,41528.0
2023-03-10 14:25:00,44.42,44.46,44.35,44.38,54925.0,43.7546,43.794,43.6857,43.7152,54925.0
2023-03-10 14:30:00,44.37,44.64,44.36,44.56,182351.0,43.7054,43.9713,43.6955,43.8925,182351.0
2023-03-10 14:35:00,44.55,44.78,44.53,44.74,86894.0,43.8827,44.1092,43.863,44.0698,86894.0
2023-03-10 14:40:00,44.69,44.85,44.58,44.59,156889.0,44.0206,44.1782,43.9122,43.9221,156889.0
2023-03-10 14:45:00,44.61,45.01,44.61,45.01,112839.0,43.9418,44.3358,43.9418,44.3358,112839.0
2023-03-10 14:50:00,44.98,44.99,44.84,44.98,66107.0,44.3062,44.3161,44.1683,44.3062,66107.0
2023-03-10 14:55:00,44.97,45.08,44.74,44.86,140188.0,44.2964,44.4047,44.0698,44.188,140188.0
2023-03-10 15:00:00,44.87,44.91,44.68,44.83,60494.0,44.1979,44.2373,44.0107,44.1585,60494.0
2023-03-10 15:05:00,44.79,44.85,44.59,44.84,67059.0,44.1191,44.1782,43.9221,44.1683,67059.0
2023-03-10 15:10:00,44.83,44.97,44.72,44.77,82669.0,44.1585,44.2964,44.0501,44.0994,82669.0
2023-03-10 15:15:00,44.75,44.88,44.53,44.54,76081.0,44.0797,44.2077,43.863,43.8728,76081.0
2023-03-10 15:20:00,44.54,44.62,44.49,44.62,78821.0,43.8728,43.9516,43.8236,43.9516,78821.0
2023-03-10 15:25:00,44.64,44.74,44.58,44.69,46067.0,43.9713,44.0698,43.9122,44.0206,46067.0
2023-03-10 15:30:00,44.68,44.72,44.55,44.56,65697.0,44.0107,44.0501,43.8827,43.8925,65697.0
2023-03-10 15:35:00,44.53,44.56,44.38,44.39,53263.0,43.863,43.8925,43.7152,43.7251,53263.0
2023-03-10 15:40:00,44.38,44.38,44.23,44.26,113967.0,43.7152,43.7152,43.5675,43.597,113967.0
2023-03-10 15:45:00,44.25,44.3,44.22,44.25,107613.0,43.5872,43.6364,43.5576,43.5872,107613.0
2023-03-10 15:50:00,44.24,44.49,44.22,44.39,221318.0,43.5773,43.8236,43.5576,43.7251,221318.0
2023-03-10 15:55:00,44.38,44.55,44.33,44.51,270598.0,43.7152,43.8827,43.666,43.8433,270598.0
2023-03-13 09:30:00,43.52,43.75,43.42,43.52,397558.0,42.8681,43.0946,42.7696,42.8681,397558.0
2023-03-13 09:35:00,43.51,43.54,43.29,43.47,221268.0,42.8582,42.8878,42.6415,42.8188,221268.0
2023-03-13 09:40:00,43.49,43.59,43.29,43.44,258450.0,42.8385,42.937,42.6415,42.7893,258450.0
2023-03-13 09:45:00,43.45,44.16,43.4,44.1,227562.0,42.7991,43.4985,42.7499,43.4394,227562.0
2023-03-13 09:50:00,44.08,44.36,44.01,44.24,222457.0,43.4197,43.6955,43.3508,43.5773,222457.0
2023-03-13 09:55:00,44.23,44.57,44.14,44.41,137287.0,43.5675,43.9024,43.4788,43.7448,137287.0
2023-03-13 10:00:00,44.41,44.54,44.24,44.45,248473.0,43.7448,43.8728,43.5773,43.7842,248473.0
2023-03-13 10:05:00,44.4,44.82,44.16,44.62,257093.0,43.7349,44.1486,43.4985,43.9516,257093.0
2023-03-13 10:10:00,44.61,44.69,44.24,44.35,225822.0,43.9418,44.0206,43.5773,43.6857,225822.0
2023-03-13 10:15:00,44.33,44.35,44.1,44.14,238053.0,43.666,43.6857,43.4394,43.4788,238053.0
2023-03-13 10:20:00,44.15,44.41,44.04,44.15,115622.0,43.4887,43.7448,43.3803,43.4887,115622.0
2023-03-13 10:25:00,44.15,44.27,43.98,44.03,115989.0,43.4887,43.6069,43.3212,43.3705,115989.0
2023-03-13 10:30:00,44.06,44.54,44.05,44.52,134598.0,43.4,43.8728,43.3902,43.8531,134598.0
2023-03-13 10:35:00,44.55,44.58,44.26,44.42,82454.0,43.8827,43.9122,43.597,43.7546,82454.0
2023-03-13 10:40:00,44.44,44.55,44.21,44.5,73578.0,43.7743,43.8827,43.5478,43.8334,73578.0
2023-03-13 10:45:00,44.49,44.65,44.38,44.55,179551.0,43.8236,43.9812,43.7152,43.8827,179551.0
2023-03-13 10:50:00,44.56,44.61,44.16,44.38,148017.0,43.8925,43.9418,43.4985,43.7152,148017.0
2023-03-13 10:55:00,44.39,44.95,44.38,44.91,205537.0,43.7251,44.2767,43.7152,44.2373,205537.0
2023-03-13 11:00:00,44.92,45.24,44.81,44.96,170696.0,44.2471,44.5623,44.1388,44.2865,170696.0
2023-03-13 11:05:00,44.95,45.05,44.79,44.9,159214.0,44.2767,44.3752,44.1191,44.2274,159214.0
2023-03-13 11:10:00,44.9,45.29,44.89,45.0,184309.0,44.2274,44.6116,44.2176,44.3259,184309.0
2023-03-13 11:15:00,45.01,45.27,45.01,45.15,101502.0,44.3358,44.5919,44.3358,44.4737,101502.0
2023-03-13 11:20:00,45.18,45.31,44.94,45.09,98634.0,44.5032,44.6313,44.2668,44.4146,98634.0
2023-03-13 11:25:00,45.1,45.41,45.02,45.37,210969.0,44.4244,44.7298,44.3456,44.6904,210969.0
2023-03-13 11:30:00,45.37,45.41,45.09,45.1,131418.0,44.6904,44.7298,44.4146,44.4244,131418.0
2023-03-13 11:35:00,45.12,45.12,44.83,44.9,196535.0,44.4441,44.4441,44.1585,44.2274,196535.0
2023-03-13 11:40:00,44.89,45.2,44.89,45.1,76241.0,44.2176,44.5229,44.2176,44.4244,76241.0
2023-03-13 11:45:00,45.11,45.36,44.97,45.29,154028.0,44.4343,44.6805,44.2964,44.6116,154028.0
2023-03-13 11:50:00,45.29,45.31,44.91,44.93,126086.0,44.6116,44.6313,44.2373,44.257,126086.0
2023-03-13 11:55:00,44.87,45.22,44.83,45.18,157611.0,44.1979,44.5426,44.1585,44.5032,157611.0
2023-03-13 12:00:00,45.18,45.53,44.98,45.06,130862.0,44.5032,44.848,44.3062,44.385,130862.0
2023-03-13 12:05:00,45.09,45.36,45.07,45.33,75667.0,44.4146,44.6805,44.3949,44.651,75667.0
2023-03-13 12:10:00,45.32,45.34,44.98,45.08,75659.0,44.6411,44.6608,44.3062,44.4047,75659.0
2023-03-13 12:15:00,45.08,45.3,45.02,45.04,102124.0,44.4047,44.6214,44.3456,44.3653,102124.0
2023-03-13 12:20:00,45.05,45.1,44.8,44.82,253560.0,44.3752,44.4244,44.1289,44.1486,253560.0
2023-03-13 12:25:00,44.82,44.98,44.78,44.98,117907.0,44.1486,44.3062,44.1092,44.3062,117907.0
2023-03-13 12:30:00,44.97,44.99,44.69,44.7,70510.0,44.2964,44.3161,44.0206,44.0304,70510.0
2023-03-13 12:35:00,44.69,45.0,44.69,44.92,62827.0,44.0206,44.3259,44.0206,44.2471,62827.0
2023-03-13 12:40:00,44.91,45.15,44.91,44.97,94689.0,44.2373,44.4737,44.2373,44.2964,94689.0
2023-03-13 12:45:00,44.94,45.05,44.57,44.65,100149.0,44.2668,44.3752,43.9024,43.9812,100149.0
2023-03-13 12:50:00,44.64,44.78,44.55,44.74,89287.0,43.9713,44.1092,43.8827,44.0698,89287.0
2023-03-13 12:55:00,44.72,44.77,44.55,44.66,79070.0,44.0501,44.0994,43.8827,43.991,79070.0
2023-03-13 13:00:00,44.67,44.68,44.38,44.49,90681.0,44.0009,44.0107,43.7152,43.8236,90681.0
2023-03-13 13:05:00,44.49,44.65,44.38,44.64,42877.0,43.8236,43.9812,43.7152,43.9713,42877.0
2023-03-13 13:10:00,44.65,44.73,44.58,44.68,63851.0,43.9812,44.06,43.9122,44.0107,63851.0
2023-03-13 13:15:00,44.64,44.83,44.57,44.69,62202.0,43.9713,44.1585,43.9024,44.0206,62202.0
2023-03-13 13:20:00,44.69,44.72,44.55,44.55,77953.0,44.0206,44.0501,43.8827,43.8827,77953.0
2023-03-13 13:25:00,44.55,44.66,44.49,44.61,79477.0,43.8827,43.991,43.8236,43.9418,79477.0
2023-03-13 13:30:00,44.61,44.66,44.44,44.44,53311.0,43.9418,43.991,43.7743,43.7743,53311.0
2023-03-13 13:35:00,44.43,44.93,44.41,44.85,163435.0,43.7645,44.257,43.7448,44.1782,163435.0
2023-03-13 13:40:00,44.85,44.93,44.74,44.91,130475.0,44.1782,44.257,44.0698,44.2373,130475.0
2023-03-13 13:45:00,44.91,44.92,44.77,44.82,52656.0,44.2373,44.2471,44.0994,44.1486,52656.0
2023-03-13 13:50:00,44.82,44.95,44.81,44.83,155528.0,44.1486,44.2767,44.1388,44.1585,155528.0
2023-03-13 13:55:00,44.83,44.99,44.82,44.93,45014.0,44.1585,44.3161,44.1486,44.257,45014.0
2023-03-13 14:00:00,44.96,45.17,44.92,45.06,48962.0,44.2865,44.4934,44.2471,44.385,48962.0
2023-03-13 14:05:00,45.04,45.1,44.95,44.95,32182.0,44.3653,44.4244,44.2767,44.2767,32182.0
2023-03-13 14:10:00,44.94,45.1,44.9,45.02,42263.0,44.2668,44.4244,44.2274,44.3456,42263.0
2023-03-13 14:15:00,45.03,45.19,45.0,45.07,50986.0,44.3555,44.5131,44.3259,44.3949,50986.0
2023-03-13 14:20:00,45.06,45.15,44.99,45.14,42598.0,44.385,44.4737,44.3161,44.4638,42598.0
2023-03-13 14:25:00,45.17,45.25,44.95,45.07,53478.0,44.4934,44.5722,44.2767,44.3949,53478.0
2023-03-13 14:30:00,45.08,45.31,45.08,45.24,55201.0,44.4047,44.6313,44.4047,44.5623,55201.0
2023-03-13 14:35:00,45.18,45.19,44.9,44.99,85723.0,44.5032,44.5131,44.2274,44.3161,85723.0
2023-03-13 14:40:00,45.01,45.2,44.94,45.05,89002.0,44.3358,44.5229,44.2668,44.3752,89002.0
2023-03-13 14:45:00,45.07,45.07,44.91,45.02,57152.0,44.3949,44.3949,44.2373,44.3456,57152.0
2023-03-13 14:50:00,44.99,45.08,44.95,45.02,58833.0,44.3161,44.4047,44.2767,44.3456,58833.0
2023-03-13 14:55:00,45.07,45.11,44.99,45.08,24190.0,44.3949,44.4343,44.3161,44.4047,24190.0
2023-03-13 15:00:00,45.07,45.18,44.87,44.87,71829.0,44.3949,44.5032,44.1979,44.1979,71829.0
2023-03-13 15:05:00,44.88,45.1,44.84,44.9,74243.0,44.2077,44.4244,44.1683,44.2274,74243.0
2023-03-13 15:10:00,44.91,45.13,44.9,45.07,85081.0,44.2373,44.454,44.2274,44.3949,85081.0
2023-03-13 15:15:00,45.08,45.12,44.89,44.89,77325.0,44.4047,44.4441,44.2176,44.2176,77325.0
2023-03-13 15:20:00,44.9,44.9,44.57,44.61,321743.0,44.2274,44.2274,43.9024,43.9418,321743.0
2023-03-13 15:25:00,44.61,44.61,44.38,44.52,119838.0,43.9418,43.9418,43.7152,43.8531,119838.0
2023-03-13 15:30:00,44.5,44.69,44.47,44.63,117107.0,43.8334,44.0206,43.8039,43.9615,117107.0
2023-03-13 15:35:00,44.64,44.75,44.58,44.73,250389.0,43.9713,44.0797,43.9122,44.06,250389.0
2023-03-13 15:40:00,44.77,44.89,44.64,44.73,61129.0,44.0994,44.2176,43.9713,44.06,61129.0
2023-03-13 15:45:00,44.73,44.77,44.58,44.6,138062.0,44.06,44.0994,43.9122,43.9319,138062.0
2023-03-13 15:50:00,44.56,44.56,44.41,44.43,133766.0,43.8925,43.8925,43.7448,43.7645,133766.0
2023-03-13 15:55:00,44.44,44.48,44.28,44.34,152359.0,43.7743,43.8137,43.6167,43.6758,152359.0
2023-03-14 09:30:00,45.55,45.62,45.41,45.41,330496.0,44.8677,44.9366,44.7298,44.7298,330496.0
2023-03-14 09:35:00,45.44,45.68,45.42,45.64,108555.0,44.7593,44.9957,44.7396,44.9563,108555.0
2023-03-14 09:40:00,45.66,45.78,45.6,45.66,143120.0,44.976,45.0942,44.9169,44.976,143120.0
2023-03-14 09:45:00,45.67,45.87,45.64,45.68,188294.0,44.9859,45.1829,44.9563,44.9957,188294.0
2023-03-14 09:50:00,45.69,45.74,45.55,45.58,100084.0,45.0056,45.0548,44.8677,44.8972,100084.0
2023-03-14 09:55:00,45.56,45.75,45.52,45.69,67912.0,44.8775,45.0647,44.8381,45.0056,67912.0
2023-03-14 10:00:00,45.71,45.82,45.58,45.79,76684.0,45.0253,45.1336,44.8972,45.1041,76684.0
2023-03-14 10:05:00,45.79,45.87,45.72,45.77,64875.0,45.1041,45.1829,45.0351,45.0844,64875.0
2023-03-14 10:10:00,45.78,45.8,45.56,45.8,140144.0,45.0942,45.1139,44.8775,45.1139,140144.0
2023-03-14 10:15:00,45.8,45.85,45.7,45.73,75343.0,45.1139,45.1632,45.0154,45.045,75343.0
2023-03-14 10:20:00,45.74,45.93,45.71,45.92,120372.0,45.0548,45.242,45.0253,45.2321,120372.0
2023-03-14 10:25:00,45.92,45.95,45.86,45.95,58076.0,45.2321,45.2617,45.173,45.2617,58076.0
2023-03-14 10:30:00,45.96,46.02,45.93,45.99,88903.0,45.2715,45.3306,45.242,45.3011,88903.0
2023-03-14 10:35:00,45.98,46.03,45.94,45.97,536506.0,45.2912,45.3405,45.2518,45.2814,536506.0
2023-03-14 10:40:00,45.98,46.05,45.96,46.0,333661.0,45.2912,45.3602,45.2715,45.3109,333661.0
2023-03-14 10:45:00,46.0,46.1,45.99,46.09,26564.0,45.3109,45.4094,45.3011,45.3996,26564.0
2023-03-14 10:50:00,46.1,46.13,46.05,46.08,53990.0,45.4094,45.439,45.3602,45.3897,53990.0
2023-03-14 10:55:00,46.08,46.1,45.88,45.89,110959.0,45.3897,45.4094,45.1927,45.2026,110959.0
2023-03-14 11:00:00,45.89,46.05,45.86,45.98,101395.0,45.2026,45.3602,45.173,45.2912,101395.0
2023-03-14 11:05:00,45.96,46.09,45.96,46.06,27630.0,45.2715,45.3996,45.2715,45.37,27630.0
2023-03-14 11:10:00,46.05,46.11,46.04,46.1,34990.0,45.3602,45.4193,45.3503,45.4094,34990.0
2023-03-14 11:15:00,46.11,46.16,46.1,46.14,154600.0,45.4193,45.4685,45.4094,45.4488,154600.0
2023-03-14 11:20:00,46.13,46.2,46.1,46.19,34269.0,45.439,45.5079,45.4094,45.4981,34269.0
2023-03-14 11:25:00,46.17,46.21,46.11,46.14,41390.0,45.4784,45.5178,45.4193,45.4488,41390.0
2023-03-14 11:30:00,46.14,46.21,46.11,46.11,62410.0,45.4488,45.5178,45.4193,45.4193,62410.0
2023-03-14 11:35:00,46.12,46.2,46.1,46.19,47046.0,45.4291,45.5079,45.4094,45.4981,47046.0
2023-03-14 11:40:00,46.2,46.22,46.1,46.14,22715.0,45.5079,45.5276,45.4094,45.4488,22715.0
2023-03-14 11:45:00,46.15,46.15,46.0,46.01,61708.0,45.4587,45.4587,45.3109,45.3208,61708.0
2023-03-14 11:50:00,46.03,46.11,46.02,46.11,24791.0,45.3405,45.4193,45.3306,45.4193,24791.0
2023-03-14 11:55:00,46.09,46.09,46.01,46.01,83191.0,45.3996,45.3996,45.3208,45.3208,83191.0
2023-03-14 12:00:00,46.02,46.07,45.96,45.97,31320.0,45.3306,45.3799,45.2715,45.2814,31320.0
2023-03-14 12:05:00,45.97,45.97,45.89,45.97,95236.0,45.2814,45.2814,45.2026,45.2814,95236.0
2023-03-14 12:10:00,45.97,46.06,45.97,46.03,21753.0,45.2814,45.37,45.2814,45.3405,21753.0
2023-03-14 12:15:00,46.03,46.06,45.95,45.98,12490.0,45.3405,45.37,45.2617,45.2912,12490.0
2023-03-14 12:20:00,45.97,45.99,45.89,45.89,32698.0,45.2814,45.3011,45.2026,45.2026,32698.0
2023-03-14 12:25:00,45.88,45.88,45.8,45.85,75334.0,45.1927,45.1927,45.1139,45.1632,75334.0
2023-03-14 12:30:00,45.83,45.95,45.82,45.94,44315.0,45.1435,45.2617,45.1336,45.2518,44315.0
2023-03-14 12:35:00,45.94,46.0,45.93,45.95,31310.0,45.2518,45.3109,45.242,45.2617,31310.0
2023-03-14 12:40:00,45.93,45.93,45.76,45.84,60435.0,45.242,45.242,45.0745,45.1533,60435.0
2023-03-14 12:45:00,45.86,45.96,45.82,45.94,36780.0,45.173,45.2715,45.1336,45.2518,36780.0
2023-03-14 12:50:00,45.94,45.96,45.75,45.78,57756.0,45.2518,45.2715,45.0647,45.0942,57756.0
2023-03-14 12:55:00,45.78,45.81,45.67,45.75,78087.0,45.0942,45.1238,44.9859,45.0647,78087.0
2023-03-14 13:00:00,45.76,45.82,45.72,45.72,42915.0,45.0745,45.1336,45.0351,45.0351,42915.0
2023-03-14 13:05:00,45.73,45.73,45.51,45.54,130540.0,45.045,45.045,44.8283,44.8578,130540.0
2023-03-14 13:10:00,45.53,45.54,45.4,45.41,70011.0,44.848,44.8578,44.7199,44.7298,70011.0
2023-03-14 13:15:00,45.41,45.41,45.09,45.3,147542.0,44.7298,44.7298,44.4146,44.6214,147542.0
2023-03-14 13:20:00,45.28,45.31,45.11,45.28,108334.0,44.6017,44.6313,44.4343,44.6017,108334.0
2023-03-14 13:25:00,45.26,45.48,45.26,45.38,125499.0,44.582,44.7987,44.582,44.7002,125499.0
2023-03-14 13:30:00,45.38,45.41,45.28,45.33,119531.0,44.7002,44.7298,44.6017,44.651,119531.0
2023-03-14 13:35:00,45.32,45.48,45.3,45.48,72868.0,44.6411,44.7987,44.6214,44.7987,72868.0
2023-03-14 13:40:00,45.48,45.54,45.2,45.21,170218.0,44.7987,44.8578,44.5229,44.5328,170218.0
2023-03-14 13:45:00,45.21,45.33,45.19,45.3,70116.0,44.5328,44.651,44.5131,44.6214,70116.0
2023-03-14 13:50:00,45.3,45.35,45.23,45.3,48052.0,44.6214,44.6707,44.5525,44.6214,48052.0
2023-03-14 13:55:00,45.28,45.29,45.15,45.23,63174.0,44.6017,44.6116,44.4737,44.5525,63174.0
2023-03-14 14:00:00,45.23,45.32,45.08,45.1,125027.0,44.5525,44.6411,44.4047,44.4244,125027.0
2023-03-14 14:05:00,45.1,45.11,44.89,45.09,896356.0,44.4244,44.4343,44.2176,44.4146,896356.0
2023-03-14 14:10:00,45.08,45.18,45.08,45.11,84802.0,44.4047,44.5032,44.4047,44.4343,84802.0
2023-03-14 14:15:00,45.09,45.09,44.96,45.09,44669.0,44.4146,44.4146,44.2865,44.4146,44669.0
2023-03-14 14:20:00,45.06,45.15,44.98,45.1,73319.0,44.385,44.4737,44.3062,44.4244,73319.0
2023-03-14 14:25:00,45.09,45.34,45.09,45.29,84731.0,44.4146,44.6608,44.4146,44.6116,84731.0
2023-03-14 14:30:00,45.29,45.39,45.23,45.35,96587.0,44.6116,44.7101,44.5525,44.6707,96587.0
2023-03-14 14:35:00,45.35,45.36,45.27,45.3,61430.0,44.6707,44.6805,44.5919,44.6214,61430.0
2023-03-14 14:40:00,45.3,45.32,45.19,45.25,60359.0,44.6214,44.6411,44.5131,44.5722,60359.0
2023-03-14 14:45:00,45.24,45.43,45.22,45.31,91409.0,44.5623,44.7495,44.5426,44.6313,91409.0
2023-03-14 14:50:00,45.28,45.41,45.25,45.29,35806.0,44.6017,44.7298,44.5722,44.6116,35806.0
2023-03-14 14:55:00,45.29,45.3,45.13,45.17,51955.0,44.6116,44.6214,44.454,44.4934,51955.0
2023-03-14 15:00:00,45.17,45.28,45.15,45.22,59528.0,44.4934,44.6017,44.4737,44.5426,59528.0
2023-03-14 15:05:00,45.19,45.21,44.89,44.95,123555.0,44.5131,44.5328,44.2176,44.2767,123555.0
2023-03-14 15:10:00,44.95,44.95,44.79,44.8,109339.0,44.2767,44.2767,44.1191,44.1289,109339.0
2023-03-14 15:15:00,44.81,45.03,44.74,45.03,228809.0,44.1388,44.3555,44.0698,44.3555,228809.0
2023-03-14 15:20:00,45.04,45.07,44.86,44.9,108349.0,44.3653,44.3949,44.188,44.2274,108349.0
2023-03-14 15:25:00,44.9,45.03,44.89,45.02,70460.0,44.2274,44.3555,44.2176,44.3456,70460.0
2023-03-14 15:30:00,45.01,45.16,44.95,45.16,107494.0,44.3358,44.4835,44.2767,44.4835,107494.0
2023-03-14 15:35:00,45.17,45.34,45.17,45.21,41623.0,44.4934,44.6608,44.4934,44.5328,41623.0
2023-03-14 15:40:00,45.2,45.37,45.18,45.34,58762.0,44.5229,44.6904,44.5032,44.6608,58762.0
2023-03-14 15:45:00,45.34,45.43,45.28,45.42,81306.0,44.6608,44.7495,44.6017,44.7396,81306.0
2023-03-14 15:50:00,45.42,45.58,45.4,45.5,148736.0,44.7396,44.8972,44.7199,44.8184,148736.0
2023-03-14 15:55:00,45.49,45.93,45.49,45.81,469311.0,44.8086,45.242,44.8086,45.1238,469311.0
2023-03-15 09:30:00,44.43,44.74,44.41,44.64,302548.0,43.7645,44.0698,43.7448,43.9713,302548.0
2023-03-15 09:35:00,44.62,44.66,44.41,44.59,155538.0,43.9516,43.991,43.7448,43.9221,155538.0
2023-03-15 09:40:00,44.57,44.87,44.47,44.8,123700.0,43.9024,44.1979,43.8039,44.1289,123700.0
2023-03-15 09:45:00,44.85,44.86,44.59,44.71,76966.0,44.1782,44.188,43.9221,44.0403,76966.0
2023-03-15 09:50:00,44.71,44.72,44.46,44.61,72223.0,44.0403,44.0501,43.794,43.9418,72223.0
2023-03-15 09:55:00,44.6,44.6,44.29,44.4,92295.0,43.9319,43.9319,43.6266,43.7349,92295.0
2023-03-15 10:00:00,44.36,44.57,44.26,44.56,117460.0,43.6955,43.9024,43.597,43.8925,117460.0
2023-03-15 10:05:00,44.54,44.82,44.51,44.64,871912.0,43.8728,44.1486,43.8433,43.9713,871912.0
2023-03-15 10:10:00,44.65,44.75,44.47,44.49,105633.0,43.9812,44.0797,43.8039,43.8236,105633.0
2023-03-15 10:15:00,44.5,44.68,44.39,44.59,90620.0,43.8334,44.0107,43.7251,43.9221,90620.0
2023-03-15 10:20:00,44.59,44.7,44.43,44.46,83697.0,43.9221,44.0304,43.7645,43.794,83697.0
2023-03-15 10:25:00,44.44,44.56,44.34,44.4,127072.0,43.7743,43.8925,43.6758,43.7349,127072.0
2023-03-15 10:30:00,44.4,44.59,44.26,44.26,143560.0,43.7349,43.9221,43.597,43.597,143560.0
2023-03-15 10:35:00,44.26,44.5,44.23,44.33,64237.0,43.597,43.8334,43.5675,43.666,64237.0
2023-03-15 10:40:00,44.33,44.36,44.17,44.26,94065.0,43.666,43.6955,43.5084,43.597,94065.0
2023-03-15 10:45:00,44.27,44.33,44.16,44.18,99230.0,43.6069,43.666,43.4985,43.5182,99230.0
2023-03-15 10:50:00,44.17,44.37,44.09,44.3,161861.0,43.5084,43.7054,43.4296,43.6364,161861.0
2023-03-15 10:55:00,44.33,44.54,44.27,44.53,198637.0,43.666,43.8728,43.6069,43.863,198637.0
2023-03-15 11:00:00,44.52,44.55,44.4,44.51,166337.0,43.8531,43.8827,43.7349,43.8433,166337.0
2023-03-15 11:05:00,44.5,44.69,44.42,44.53,112920.0,43.8334,44.0206,43.7546,43.863,112920.0
2023-03-15 11:10:00,44.52,44.71,44.52,44.68,62003.0,43.8531,44.0403,43.8531,44.0107,62003.0
2023-03-15 11:15:00,44.66,44.78,44.64,44.78,112021.0,43.991,44.1092,43.9713,44.1092,112021.0
2023-03-15 11:20:00,44.78,44.78,44.49,44.55,96607.0,44.1092,44.1092,43.8236,43.8827,96607.0
2023-03-15 11:25:00,44.54,44.65,44.5,44.56,65824.0,43.8728,43.9812,43.8334,43.8925,65824.0
2023-03-15 11:30:00,44.54,44.68,44.5,44.53,70454.0,43.8728,44.0107,43.8334,43.863,70454.0
2023-03-15 11:35:00,44.52,44.53,44.4,44.44,60481.0,43.8531,43.863,43.7349,43.7743,60481.0
2023-03-15 11:40:00,44.43,44.68,44.42,44.59,110892.0,43.7645,44.0107,43.7546,43.9221,110892.0
2023-03-15 11:45:00,44.58,44.79,44.58,44.66,206434.0,43.9122,44.1191,43.9122,43.991,206434.0
2023-03-15 11:50:00,44.68,44.68,44.4,44.45,78542.0,44.0107,44.0107,43.7349,43.7842,78542.0
2023-03-15 11:55:00,44.46,44.49,44.38,44.42,58886.0,43.794,43.8236,43.7152,43.7546,58886.0
2023-03-15 12:00:00,44.41,44.53,44.36,44.36,86334.0,43.7448,43.863,43.6955,43.6955,86334.0
2023-03-15 12:05:00,44.36,44.36,44.18,44.19,107201.0,43.6955,43.6955,43.5182,43.5281,107201.0
2023-03-15 12:10:00,44.18,44.21,44.14,44.21,90603.0,43.5182,43.5478,43.4788,43.5478,90603.0
2023-03-15 12:15:00,44.19,44.31,44.17,44.2,61503.0,43.5281,43.6463,43.5084,43.5379,61503.0
2023-03-15 12:20:00,44.19,44.26,44.12,44.14,78520.0,43.5281,43.597,43.4591,43.4788,78520.0
2023-03-15 12:25:00,44.12,44.23,44.07,44.21,95908.0,43.4591,43.5675,43.4099,43.5478,95908.0
2023-03-15 12:30:00,44.21,44.37,44.19,44.26,124023.0,43.5478,43.7054,43.5281,43.597,124023.0
2023-03-15 12:35:00,44.25,44.31,44.12,44.18,99619.0,43.5872,43.6463,43.4591,43.5182,99619.0
2023-03-15 12:40:00,44.17,44.2,44.08,44.17,39559.0,43.5084,43.5379,43.4197,43.5084,39559.0
2023-03-15 12:45:00,44.18,44.28,44.16,44.28,140145.0,43.5182,43.6167,43.4985,43.6167,140145.0
2023-03-15 12:50:00,44.27,44.28,44.07,44.09,72659.0,43.6069,43.6167,43.4099,43.4296,72659.0
2023-03-15 12:55:00,44.09,44.09,43.94,44.05,110279.0,43.4296,43.4296,43.2818,43.3902,110279.0
2023-03-15 13:00:00,44.04,44.09,43.97,44.02,69526.0,43.3803,43.4296,43.3113,43.3606,69526.0
2023-03-15 13:05:00,44.05,44.28,44.05,44.21,140954.0,43.3902,43.6167,43.3902,43.5478,140954.0
2023-03-15 13:10:00,44.23,44.44,44.22,44.44,118415.0,43.5675,43.7743,43.5576,43.7743,118415.0
2023-03-15 13:15:00,44.45,44.57,44.39,44.47,108174.0,43.7842,43.9024,43.7251,43.8039,108174.0
2023-03-15 13:20:00,44.47,44.53,44.39,44.47,95949.0,43.8039,43.863,43.7251,43.8039,95949.0
2023-03-15 13:25:00,44.48,44.6,44.46,44.57,86392.0,43.8137,43.9319,43.794,43.9024,86392.0
2023-03-15 13:30:00,44.56,44.57,44.37,44.55,124187.0,43.8925,43.9024,43.7054,43.8827,124187.0
2023-03-15 13:35:00,44.56,44.61,44.43,44.44,120260.0,43.8925,43.9418,43.7645,43.7743,120260.0
2023-03-15 13:40:00,44.44,44.46,44.32,44.37,102758.0,43.7743,43.794,43.6561,43.7054,102758.0
2023-03-15 13:45:00,44.36,44.38,44.27,44.34,84225.0,43.6955,43.7152,43.6069,43.6758,84225.0
2023-03-15 13:50:00,44.34,44.6,44.33,44.6,65817.0,43.6758,43.9319,43.666,43.9319,65817.0
2023-03-15 13:55:00,44.58,44.7,44.52,44.59,168044.0,43.9122,44.0304,43.8531,43.9221,168044.0
2023-03-15 14:00:00,44.6,44.61,44.41,44.5,80125.0,43.9319,43.9418,43.7448,43.8334,80125.0
2023-03-15 14:05:00,44.5,44.55,44.43,44.45,53417.0,43.8334,43.8827,43.7645,43.7842,53417.0
2023-03-15 14:10:00,44.47,44.52,44.44,44.47,21194.0,43.8039,43.8531,43.7743,43.8039,21194.0
2023-03-15 14:15:00,44.44,44.64,44.35,44.59,87559.0,43.7743,43.9713,43.6857,43.9221,87559.0
2023-03-15 14:20:00,44.58,44.94,44.55,44.88,176417.0,43.9122,44.2668,43.8827,44.2077,176417.0
2023-03-15 14:25:00,44.89,45.29,44.85,45.04,321392.0,44.2176,44.6116,44.1782,44.3653,321392.0
2023-03-15 14:30:00,45.05,45.24,44.93,45.1,201164.0,44.3752,44.5623,44.257,44.4244,201164.0
2023-03-15 14:35:00,45.1,45.2,44.96,45.07,135610.0,44.4244,44.5229,44.2865,44.3949,135610.0
2023-03-15 14:40:00,45.05,45.17,45.0,45.08,152188.0,44.3752,44.4934,44.3259,44.4047,152188.0
2023-03-15 14:45:00,45.09,45.09,44.9,44.91,106836.0,44.4146,44.4146,44.2274,44.2373,106836.0
2023-03-15 14:50:00,44.92,45.12,44.78,45.1,99390.0,44.2471,44.4441,44.1092,44.4244,99390.0
2023-03-15 14:55:00,45.09,45.18,45.0,45.1,79247.0,44.4146,44.5032,44.3259,44.4244,79247.0
2023-03-15 15:00:00,45.1,45.27,44.98,45.03,124057.0,44.4244,44.5919,44.3062,44.3555,124057.0
2023-03-15 15:05:00,45.04,45.22,44.85,44.87,129482.0,44.3653,44.5426,44.1782,44.1979,129482.0
2023-03-15 15:10:00,44.86,45.06,44.79,44.94,199574.0,44.188,44.385,44.1191,44.2668,199574.0
2023-03-15 15:15:00,44.95,45.08,44.95,44.97,98186.0,44.2767,44.4047,44.2767,44.2964,98186.0
2023-03-15 15:20:00,44.96,45.13,44.86,45.05,154493.0,44.2865,44.454,44.188,44.3752,154493.0
2023-03-15 15:25:00,45.04,45.2,44.96,45.12,172383.0,44.3653,44.5229,44.2865,44.4441,172383.0
2023-03-15 15:30:00,45.09,45.2,45.02,45.05,166848.0,44.4146,44.5229,44.3456,44.3752,166848.0
2023-03-15 15:35:00,45.05,45.06,44.84,44.92,174327.0,44.3752,44.385,44.1683,44.2471,174327.0
2023-03-15 15:40:00,44.92,44.94,44.67,44.88,155111.0,44.2471,44.2668,44.0009,44.2077,155111.0
2023-03-15 15:45:00,44.87,44.94,44.75,44.84,129984.0,44.1979,44.2668,44.0797,44.1683,129984.0
2023-03-15 15:50:00,44.84,44.87,44.67,44.71,222521.0,44.1683,44.1979,44.0009,44.0403,222521.0
2023-03-15 15:55:00,44.71,45.28,44.71,45.28,493332.0,44.0403,44.6017,44.0403,44.6017,493332.0
2023-03-16 09:30:00,44.66,44.76,44.53,44.72,100904.0,43.991,44.0895,43.863,44.0501,100904.0
2023-03-16 09:35:00,44.71,44.84,44.6,44.84,226236.0,44.0403,44.1683,43.9319,44.1683,226236.0
2023-03-16 09:40:00,44.85,44.98,44.82,44.84,68087.0,44.1782,44.3062,44.1486,44.1683,68087.0
2023-03-16 09:45:00,44.88,44.95,44.68,44.76,55741.0,44.2077,44.2767,44.0107,44.0895,55741.0
2023-03-16 09:50:00,44.76,44.94,44.73,44.88,58534.0,44.0895,44.2668,44.06,44.2077,58534.0
2023-03-16 09:55:00,44.88,45.07,44.85,45.06,57262.0,44.2077,44.3949,44.1782,44.385,57262.0
2023-03-16 10:00:00,45.05,45.15,44.93,44.93,90010.0,44.3752,44.4737,44.257,44.257,90010.0
2023-03-16 10:05:00,44.94,44.94,44.64,44.64,126410.0,44.2668,44.2668,43.9713,43.9713,126410.0
2023-03-16 10:10:00,44.65,44.8,44.65,44.75,55395.0,43.9812,44.1289,43.9812,44.0797,55395.0
2023-03-16 10:15:00,44.74,44.77,44.61,44.64,76904.0,44.0698,44.0994,43.9418,43.9713,76904.0
2023-03-16 10:20:00,44.63,44.79,44.58,44.77,97187.0,43.9615,44.1191,43.9122,44.0994,97187.0
2023-03-16 10:25:00,44.79,44.9,44.76,44.88,169956.0,44.1191,44.2274,44.0895,44.2077,169956.0
2023-03-16 10:30:00,44.88,44.97,44.84,44.89,60818.0,44.2077,44.2964,44.1683,44.2176,60818.0
2023-03-16 10:35:00,44.9,45.02,44.89,45.0,84148.0,44.2274,44.3456,44.2176,44.3259,84148.0
2023-03-16 10:40:00,45.0,45.24,44.99,45.16,145512.0,44.3259,44.5623,44.3161,44.4835,145512.0
2023-03-16 10:45:00,45.16,45.49,45.15,45.4,159336.0,44.4835,44.8086,44.4737,44.7199,159336.0
2023-03-16 10:50:00,45.43,45.76,45.42,45.73,184607.0,44.7495,45.0745,44.7396,45.045,184607.0
2023-03-16 10:55:00,45.72,45.87,45.69,45.76,171872.0,45.0351,45.1829,45.0056,45.0745,171872.0
2023-03-16 11:00:00,45.76,45.84,45.61,45.62,118869.0,45.0745,45.1533,44.9268,44.9366,118869.0
2023-03-16 11:05:00,45.61,45.95,45.58,45.83,144953.0,44.9268,45.2617,44.8972,45.1435,144953.0
2023-03-16 11:10:00,45.85,45.9,45.74,45.82,89815.0,45.1632,45.2124,45.0548,45.1336,89815.0
2023-03-16 11:15:00,45.81,45.89,45.77,45.85,64938.0,45.1238,45.2026,45.0844,45.1632,64938.0
2023-03-16 11:20:00,45.86,45.99,45.83,45.94,146837.0,45.173,45.3011,45.1435,45.2518,146837.0
2023-03-16 11:25:00,45.93,46.2,45.93,46.09,180263.0,45.242,45.5079,45.242,45.3996,180263.0
2023-03-16 11:30:00,46.12,46.13,45.98,45.99,92155.0,45.4291,45.439,45.2912,45.3011,92155.0
2023-03-16 11:35:00,46.0,46.1,45.99,46.06,59280.0,45.3109,45.4094,45.3011,45.37,59280.0
2023-03-16 11:40:00,46.07,46.25,46.06,46.22,69385.0,45.3799,45.5572,45.37,45.5276,69385.0
2023-03-16 11:45:00,46.21,46.21,46.09,46.21,91594.0,45.5178,45.5178,45.3996,45.5178,91594.0
2023-03-16 11:50:00,46.2,46.3,46.16,46.28,63464.0,45.5079,45.6064,45.4685,45.5867,63464.0
2023-03-16 11:55:00,46.28,46.42,46.24,46.29,135442.0,45.5867,45.7246,45.5473,45.5966,135442.0
2023-03-16 12:00:00,46.29,46.34,46.14,46.22,154262.0,45.5966,45.6458,45.4488,45.5276,154262.0
2023-03-16 12:05:00,46.2,46.23,46.07,46.09,111584.0,45.5079,45.5375,45.3799,45.3996,111584.0
2023-03-16 12:10:00,46.08,46.13,45.95,46.07,103514.0,45.3897,45.439,45.2617,45.3799,103514.0
2023-03-16 12:15:00,46.06,46.21,46.05,46.21,48906.0,45.37,45.5178,45.3602,45.5178,48906.0
2023-03-16 12:20:00,46.2,46.23,46.17,46.2,26969.0,45.5079,45.5375,45.4784,45.5079,26969.0
2023-03-16 12:25:00,46.2,46.29,46.19,46.27,74531.0,45.5079,45.5966,45.4981,45.5769,74531.0
2023-03-16 12:30:00,46.27,46.28,46.19,46.2,40168.0,45.5769,45.5867,45.4981,45.5079,40168.0
2023-03-16 12:35:00,46.2,46.24,46.08,46.23,115013.0,45.5079,45.5473,45.3897,45.5375,115013.0
2023-03-16 12:40:00,46.23,46.28,46.17,46.27,18483.0,45.5375,45.5867,45.4784,45.5769,18483.0
2023-03-16 12:45:00,46.27,46.39,46.23,46.39,159034.0,45.5769,45.6951,45.5375,45.6951,159034.0
2023-03-16 12:50:00,46.4,46.66,46.4,46.48,354548.0,45.7049,45.9611,45.7049,45.7838,354548.0
2023-03-16 12:55:00,46.51,46.62,46.5,46.61,33207.0,45.8133,45.9217,45.8035,45.9118,33207.0
2023-03-16 13:00:00,46.62,46.78,46.59,46.76,154971.0,45.9217,46.0793,45.8921,46.0596,154971.0
2023-03-16 13:05:00,46.74,46.82,46.68,46.69,85984.0,46.0399,46.1187,45.9808,45.9906,85984.0
2023-03-16 13:10:00,46.69,46.73,46.64,46.67,52828.0,45.9906,46.03,45.9414,45.9709,52828.0
2023-03-16 13:15:00,46.67,46.67,46.46,46.5,130717.0,45.9709,45.9709,45.7641,45.8035,130717.0
2023-03-16 13:20:00,46.53,46.64,46.49,46.64,43515.0,45.833,45.9414,45.7936,45.9414,43515.0
2023-03-16 13:25:00,46.64,46.65,46.58,46.58,41687.0,45.9414,45.9512,45.8823,45.8823,41687.0
2023-03-16 13:30:00,46.59,46.61,46.49,46.53,25716.0,45.8921,45.9118,45.7936,45.833,25716.0
2023-03-16 13:35:00,46.54,46.54,46.47,46.54,33984.0,45.8429,45.8429,45.7739,45.8429,33984.0
2023-03-16 13:40:00,46.54,46.63,46.52,46.57,53101.0,45.8429,45.9315,45.8232,45.8724,53101.0
2023-03-16 13:45:00,46.57,46.62,46.53,46.55,37722.0,45.8724,45.9217,45.833,45.8527,37722.0
2023-03-16 13:50:00,46.54,46.59,46.39,46.58,128787.0,45.8429,45.8921,45.6951,45.8823,128787.0
2023-03-16 13:55:00,46.57,46.61,46.52,46.56,54115.0,45.8724,45.9118,45.8232,45.8626,54115.0
2023-03-16 14:00:00,46.56,46.56,46.46,46.48,41043.0,45.8626,45.8626,45.7641,45.7838,41043.0
2023-03-16 14:05:00,46.48,46.49,46.35,46.49,98434.0,45.7838,45.7936,45.6557,45.7936,98434.0
2023-03-16 14:10:00,46.5,46.51,46.39,46.41,26433.0,45.8035,45.8133,45.6951,45.7148,26433.0
2023-03-16 14:15:00,46.4,46.46,46.32,46.41,71659.0,45.7049,45.7641,45.6261,45.7148,71659.0
2023-03-16 14:20:00,46.45,46.46,46.41,46.41,24059.0,45.7542,45.7641,45.7148,45.7148,24059.0
2023-03-16 14:25:00,46.4,46.48,46.37,46.47,30867.0,45.7049,45.7838,45.6754,45.7739,30867.0
2023-03-16 14:30:00,46.48,46.48,46.24,46.29,53244.0,45.7838,45.7838,45.5473,45.5966,53244.0
2023-03-16 14:35:00,46.29,46.44,46.29,46.43,60933.0,45.5966,45.7444,45.5966,45.7345,60933.0
2023-03-16 14:40:00,46.43,46.53,46.41,46.51,47304.0,45.7345,45.833,45.7148,45.8133,47304.0
2023-03-16 14:45:00,46.5,46.51,46.44,46.47,63195.0,45.8035,45.8133,45.7444,45.7739,63195.0
2023-03-16 14:50:00,46.46,46.49,46.44,46.48,22970.0,45.7641,45.7936,45.7444,45.7838,22970.0
2023-03-16 14:55:00,46.48,46.61,46.47,46.61,77087.0,45.7838,45.9118,45.7739,45.9118,77087.0
2023-03-16 15:00:00,46.61,46.65,46.59,46.61,55603.0,45.9118,45.9512,45.8921,45.9118,55603.0
2023-03-16 15:05:00,46.64,46.73,46.62,46.65,77194.0,45.9414,46.03,45.9217,45.9512,77194.0
2023-03-16 15:10:00,46.65,46.71,46.62,46.62,180648.0,45.9512,46.0103,45.9217,45.9217,180648.0
2023-03-16 15:15:00,46.62,46.67,46.57,46.63,55610.0,45.9217,45.9709,45.8724,45.9315,55610.0
2023-03-16 15:20:00,46.64,46.81,46.63,46.77,98900.0,45.9414,46.1088,45.9315,46.0694,98900.0
2023-03-16 15:25:00,46.77,46.8,46.7,46.79,59784.0,46.0694,46.099,46.0005,46.0891,59784.0
2023-03-16 15:30:00,46.79,46.79,46.69,46.76,58690.0,46.0891,46.0891,45.9906,46.0596,58690.0
2023-03-16 15:35:00,46.76,46.76,46.64,46.72,55900.0,46.0596,46.0596,45.9414,46.0202,55900.0
2023-03-16 15:40:00,46.72,46.88,46.7,46.87,197296.0,46.0202,46.1778,46.0005,46.1679,197296.0
2023-03-16 15:45:00,46.87,46.87,46.68,46.78,177238.0,46.1679,46.1679,45.9808,46.0793,177238.0
2023-03-16 15:50:00,46.78,46.83,46.68,46.71,216392.0,46.0793,46.1285,45.9808,46.0103,216392.0
2023-03-16 15:55:00,46.72,46.84,46.63,46.79,336078.0,46.0202,46.1384,45.9315,46.0891,336078.0
2023-03-17 09:30:00,46.47,46.6,46.42,46.43,251124.0,45.7739,45.902,45.7246,45.7345,251124.0
2023-03-17 09:35:00,46.43,46.63,46.35,46.62,101096.0,45.7345,45.9315,45.6557,45.9217,101096.0
2023-03-17 09:40:00,46.61,46.7,46.4,46.5,114042.0,45.9118,46.0005,45.7049,45.8035,114042.0
2023-03-17 09:45:00,46.48,46.49,46.27,46.28,115761.0,45.7838,45.7936,45.5769,45.5867,115761.0
2023-03-17 09:50:00,46.28,46.45,46.25,46.38,82326.0,45.5867,45.7542,45.5572,45.6852,82326.0
2023-03-17 09:55:00,46.38,46.42,46.31,46.36,57979.0,45.6852,45.7246,45.6163,45.6655,57979.0
2023-03-17 10:00:00,46.38,46.75,46.38,46.69,1009964.0,45.6852,46.0497,45.6852,45.9906,1009964.0
2023-03-17 10:05:00,46.71,46.71,46.4,46.47,110422.0,46.0103,46.0103,45.7049,45.7739,110422.0
2023-03-17 10:10:00,46.47,46.47,46.28,46.32,85639.0,45.7739,45.7739,45.5867,45.6261,85639.0
2023-03-17 10:15:00,46.36,46.44,46.15,46.16,125451.0,45.6655,45.7444,45.4587,45.4685,125451.0
2023-03-17 10:20:00,46.17,46.21,45.99,46.01,141696.0,45.4784,45.5178,45.3011,45.3208,141696.0
2023-03-17 10:25:00,46.0,46.05,45.84,45.98,217303.0,45.3109,45.3602,45.1533,45.2912,217303.0
2023-03-17 10:30:00,45.99,46.05,45.77,45.79,175146.0,45.3011,45.3602,45.0844,45.1041,175146.0
2023-03-17 10:35:00,45.79,45.9,45.67,45.85,110952.0,45.1041,45.2124,44.9859,45.1632,110952.0
2023-03-17 10:40:00,45.86,45.87,45.63,45.64,74963.0,45.173,45.1829,44.9465,44.9563,74963.0
2023-03-17 10:45:00,45.63,45.79,45.58,45.79,61411.0,44.9465,45.1041,44.8972,45.1041,61411.0
2023-03-17 10:50:00,45.8,45.81,45.61,45.64,53761.0,45.1139,45.1238,44.9268,44.9563,53761.0
2023-03-17 10:55:00,45.65,45.84,45.63,45.77,124799.0,44.9662,45.1533,44.9465,45.0844,124799.0
2023-03-17 11:00:00,45.76,45.78,45.57,45.65,93678.0,45.0745,45.0942,44.8874,44.9662,93678.0
2023-03-17 11:05:00,45.67,45.82,45.58,45.75,78409.0,44.9859,45.1336,44.8972,45.0647,78409.0
2023-03-17 11:10:00,45.72,45.83,45.67,45.79,52287.0,45.0351,45.1435,44.9859,45.1041,52287.0
2023-03-17 11:15:00,45.79,45.94,45.75,45.84,86795.0,45.1041,45.2518,45.0647,45.1533,86795.0
2023-03-17 11:20:00,45.88,45.89,45.58,45.58,129280.0,45.1927,45.2026,44.8972,44.8972,129280.0
2023-03-17 11:25:00,45.58,45.64,45.47,45.61,113066.0,44.8972,44.9563,44.7889,44.9268,113066.0
2023-03-17 11:30:00,45.6,45.77,45.57,45.76,41764.0,44.9169,45.0844,44.8874,45.0745,41764.0
2023-03-17 11:35:00,45.76,45.76,45.5,45.51,56364.0,45.0745,45.0745,44.8184,44.8283,56364.0
2023-03-17 11:40:00,45.52,45.55,45.37,45.44,89985.0,44.8381,44.8677,44.6904,44.7593,89985.0
2023-03-17 11:45:00,45.44,45.59,45.44,45.59,74338.0,44.7593,44.9071,44.7593,44.9071,74338.0
2023-03-17 11:50:00,45.57,45.66,45.54,45.54,55606.0,44.8874,44.976,44.8578,44.8578,55606.0
2023-03-17 11:55:00,45.52,45.62,45.51,45.61,49017.0,44.8381,44.9366,44.8283,44.9268,49017.0
2023-03-17 12:00:00,45.61,45.75,45.6,45.71,66624.0,44.9268,45.0647,44.9169,45.0253,66624.0
2023-03-17 12:05:00,45.7,45.87,45.6,45.85,59555.0,45.0154,45.1829,44.9169,45.1632,59555.0
2023-03-17 12:10:00,45.84,45.86,45.75,45.78,54364.0,45.1533,45.173,45.0647,45.0942,54364.0
2023-03-17 12:15:00,45.78,45.88,45.73,45.77,44186.0,45.0942,45.1927,45.045,45.0844,44186.0
2023-03-17 12:20:00,45.76,45.8,45.67,45.73,41011.0,45.0745,45.1139,44.9859,45.045,41011.0
2023-03-17 12:25:00,45.74,45.91,45.73,45.88,39313.0,45.0548,45.2223,45.045,45.1927,39313.0
2023-03-17 12:30:00,45.89,46.13,45.88,45.94,165415.0,45.2026,45.439,45.1927,45.2518,165415.0
2023-03-17 12:35:00,45.93,45.95,45.84,45.86,57662.0,45.242,45.2617,45.1533,45.173,57662.0
2023-03-17 12:40:00,45.88,45.91,45.84,45.9,27705.0,45.1927,45.2223,45.1533,45.2124,27705.0
2023-03-17 12:45:00,45.88,45.89,45.79,45.81,50051.0,45.1927,45.2026,45.1041,45.1238,50051.0
2023-03-17 12:50:00,45.83,45.91,45.69,45.7,25107.0,45.1435,45.2223,45.0056,45.0154,25107.0
2023-03-17 12:55:00,45.71,45.85,45.71,45.8,23345.0,45.0253,45.1632,45.0253,45.1139,23345.0
2023-03-17 13:00:00,45.82,45.84,45.75,45.81,16855.0,45.1336,45.1533,45.0647,45.1238,16855.0
2023-03-17 13:05:00,45.82,45.95,45.81,45.95,82467.0,45.1336,45.2617,45.1238,45.2617,82467.0
2023-03-17 13:10:00,45.93,45.99,45.9,45.99,423306.0,45.242,45.3011,45.2124,45.3011,423306.0
2023-03-17 13:15:00,45.99,46.02,45.86,45.91,498622.0,45.3011,45.3306,45.173,45.2223,498622.0
2023-03-17 13:20:00,45.94,46.1,45.91,45.96,50297.0,45.2518,45.4094,45.2223,45.2715,50297.0
2023-03-17 13:25:00,45.93,45.95,45.89,45.93,34874.0,45.242,45.2617,45.2026,45.242,34874.0
2023-03-17 13:30:00,45.93,46.06,45.84,45.87,99385.0,45.242,45.37,45.1533,45.1829,99385.0
2023-03-17 13:35:00,45.86,45.93,45.8,45.93,50436.0,45.173,45.242,45.1139,45.242,50436.0
2023-03-17 13:40:00,45.92,45.92,45.77,45.89,49264.0,45.2321,45.2321,45.0844,45.2026,49264.0
2023-03-17 13:45:00,45.88,45.99,45.84,45.92,44070.0,45.1927,45.3011,45.1533,45.2321,44070.0
2023-03-17 13:50:00,45.93,45.97,45.84,45.88,33252.0,45.242,45.2814,45.1533,45.1927,33252.0
2023-03-17 13:55:00,45.88,45.95,45.81,45.95,25745.0,45.1927,45.2617,45.1238,45.2617,25745.0
2023-03-17 14:00:00,45.96,46.06,45.88,45.88,89282.0,45.2715,45.37,45.1927,45.1927,89282.0
2023-03-17 14:05:00,45.88,45.91,45.73,45.78,149741.0,45.1927,45.2223,45.045,45.0942,149741.0
2023-03-17 14:10:00,45.78,45.79,45.68,45.69,72956.0,45.0942,45.1041,44.9957,45.0056,72956.0
2023-03-17 14:15:00,45.69,45.76,45.62,45.67,72817.0,45.0056,45.0745,44.9366,44.9859,72817.0
2023-03-17 14:20:00,45.66,45.71,45.54,45.55,47069.0,44.976,45.0253,44.8578,44.8677,47069.0
2023-03-17 14:25:00,45.55,45.55,45.46,45.5,55413.0,44.8677,44.8677,44.779,44.8184,55413.0
2023-03-17 14:30:00,45.49,45.62,45.48,45.57,44171.0,44.8086,44.9366,44.7987,44.8874,44171.0
2023-03-17 14:35:00,45.59,45.6,45.47,45.55,24050.0,44.9071,44.9169,44.7889,44.8677,24050.0
2023-03-17 14:40:00,45.54,45.58,45.48,45.54,33209.0,44.8578,44.8972,44.7987,44.8578,33209.0
2023-03-17 14:45:00,45.51,45.55,45.47,45.52,40833.0,44.8283,44.8677,44.7889,44.8381,40833.0
2023-03-17 14:50:00,45.52,45.67,45.37,45.65,92080.0,44.8381,44.9859,44.6904,44.9662,92080.0
2023-03-17 14:55:00,45.66,45.72,45.6,45.62,47691.0,44.976,45.0351,44.9169,44.9366,47691.0
2023-03-17 15:00:00,45.63,45.67,45.53,45.62,38560.0,44.9465,44.9859,44.848,44.9366,38560.0
2023-03-17 15:05:00,45.63,45.67,45.54,45.63,73673.0,44.9465,44.9859,44.8578,44.9465,73673.0
2023-03-17 15:10:00,45.62,45.75,45.6,45.73,109387.0,44.9366,45.0647,44.9169,45.045,109387.0
2023-03-17 15:15:00,45.72,45.87,45.64,45.78,109160.0,45.0351,45.1829,44.9563,45.0942,109160.0
2023-03-17 15:20:00,45.78,45.87,45.73,45.86,54213.0,45.0942,45.1829,45.045,45.173,54213.0
2023-03-17 15:25:00,45.85,45.92,45.78,45.9,64464.0,45.1632,45.2321,45.0942,45.2124,64464.0
2023-03-17 15:30:00,45.89,45.89,45.62,45.75,53682.0,45.2026,45.2026,44.9366,45.0647,53682.0
2023-03-17 15:35:00,45.76,45.76,45.67,45.69,41256.0,45.0745,45.0745,44.9859,45.0056,41256.0
2023-03-17 15:40:00,45.69,45.83,45.68,45.82,29327.0,45.0056,45.1435,44.9957,45.1336,29327.0
2023-03-17 15:45:00,45.8,45.8,45.59,45.61,157341.0,45.1139,45.1139,44.9071,44.9268,157341.0
2023-03-17 15:50:00,45.61,45.81,45.58,45.8,152818.0,44.9268,45.1238,44.8972,45.1139,152818.0
2023-03-17 15:55:00,45.8,45.85,45.65,45.74,152538.0,45.1139,45.1632,44.9662,45.0548,152538.0
2023-03-20 09:30:00,45.87,46.15,45.84,45.87,203275.0,45.1829,45.4587,45.1533,45.1829,203275.0
2023-03-20 09:35:00,45.89,45.99,45.74,45.93,112181.0,45.2026,45.3011,45.0548,45.242,112181.0
2023-03-20 09:40:00,45.93,46.08,45.8,45.9,154171.0,45.242,45.3897,45.1139,45.2124,154171.0
2023-03-20 09:45:00,45.9,46.03,45.72,46.02,87896.0,45.2124,45.3405,45.0351,45.3306,87896.0
2023-03-20 09:50:00,46.02,46.2,46.0,46.08,89665.0,45.3306,45.5079,45.3109,45.3897,89665.0
2023-03-20 09:55:00,46.06,46.15,45.99,46.09,97997.0,45.37,45.4587,45.3011,45.3996,97997.0
2023-03-20 10:00:00,46.09,46.33,46.09,46.3,262357.0,45.3996,45.636,45.3996,45.6064,262357.0
2023-03-20 10:05:00,46.29,46.33,46.0,46.07,88647.0,45.5966,45.636,45.3109,45.3799,88647.0
2023-03-20 10:10:00,46.06,46.2,46.0,46.11,51163.0,45.37,45.5079,45.3109,45.4193,51163.0
2023-03-20 10:15:00,46.11,46.19,45.93,45.96,70835.0,45.4193,45.4981,45.242,45.2715,70835.0
2023-03-20 10:20:00,45.96,46.26,45.93,46.25,78505.0,45.2715,45.567,45.242,45.5572,78505.0
2023-03-20 10:25:00,46.24,46.29,46.17,46.26,108796.0,45.5473,45.5966,45.4784,45.567,108796.0
2023-03-20 10:30:00,46.26,46.32,46.19,46.29,56618.0,45.567,45.6261,45.4981,45.5966,56618.0
2023-03-20 10:35:00,46.29,46.34,46.12,46.16,52790.0,45.5966,45.6458,45.4291,45.4685,52790.0
2023-03-20 10:40:00,46.16,46.27,46.15,46.19,42006.0,45.4685,45.5769,45.4587,45.4981,42006.0
2023-03-20 10:45:00,46.17,46.39,46.12,46.38,152906.0,45.4784,45.6951,45.4291,45.6852,152906.0
2023-03-20 10:50:00,46.38,46.39,46.25,46.3,54180.0,45.6852,45.6951,45.5572,45.6064,54180.0
2023-03-20 10:55:00,46.3,46.45,46.28,46.42,36598.0,45.6064,45.7542,45.5867,45.7246,36598.0
2023-03-20 11:00:00,46.42,46.58,46.42,46.5,56925.0,45.7246,45.8823,45.7246,45.8035,56925.0
2023-03-20 11:05:00,46.5,46.56,46.49,46.5,15667.0,45.8035,45.8626,45.7936,45.8035,15667.0
2023-03-20 11:10:00,46.5,46.5,46.36,46.45,84459.0,45.8035,45.8035,45.6655,45.7542,84459.0
2023-03-20 11:15:00,46.46,46.46,46.34,46.45,79488.0,45.7641,45.7641,45.6458,45.7542,79488.0
2023-03-20 11:20:00,46.45,46.49,46.43,46.47,61601.0,45.7542,45.7936,45.7345,45.7739,61601.0
2023-03-20 11:25:00,46.46,46.68,46.46,46.65,86858.0,45.7641,45.9808,45.7641,45.9512,86858.0
2023-03-20 11:30:00,46.66,46.68,46.51,46.55,32662.0,45.9611,45.9808,45.8133,45.8527,32662.0
2023-03-20 11:35:00,46.55,46.58,46.49,46.54,33844.0,45.8527,45.8823,45.7936,45.8429,33844.0
2023-03-20 11:40:00,46.53,46.55,46.46,46.47,61616.0,45.833,45.8527,45.7641,45.7739,61616.0
2023-03-20 11:45:00,46.47,46.5,46.42,46.42,30211.0,45.7739,45.8035,45.7246,45.7246,30211.0
2023-03-20 11:50:00,46.43,46.49,46.32,46.37,59498.0,45.7345,45.7936,45.6261,45.6754,59498.0
2023-03-20 11:55:00,46.35,46.39,46.26,46.27,65514.0,45.6557,45.6951,45.567,45.5769,65514.0
2023-03-20 12:00:00,46.29,46.33,46.24,46.29,49665.0,45.5966,45.636,45.5473,45.5966,49665.0
2023-03-20 12:05:00,46.28,46.29,46.07,46.08,79076.0,45.5867,45.5966,45.3799,45.3897,79076.0
2023-03-20 12:10:00,46.07,46.09,45.88,46.01,117565.0,45.3799,45.3996,45.1927,45.3208,117565.0
2023-03-20 12:15:00,46.01,46.08,45.96,46.01,56569.0,45.3208,45.3897,45.2715,45.3208,56569.0
2023-03-20 12:20:00,46.02,46.12,45.99,46.07,44706.0,45.3306,45.4291,45.3011,45.3799,44706.0
2023-03-20 12:25:00,46.08,46.13,46.0,46.13,32406.0,45.3897,45.439,45.3109,45.439,32406.0
2023-03-20 12:30:00,46.12,46.19,46.1,46.16,70698.0,45.4291,45.4981,45.4094,45.4685,70698.0
2023-03-20 12:35:00,46.15,46.19,46.1,46.19,31749.0,45.4587,45.4981,45.4094,45.4981,31749.0
2023-03-20 12:40:00,46.18,46.21,46.12,46.17,36536.0,45.4882,45.5178,45.4291,45.4784,36536.0
2023-03-20 12:45:00,46.17,46.25,46.12,46.21,42817.0,45.4784,45.5572,45.4291,45.5178,42817.0
2023-03-20 12:50:00,46.22,46.37,46.22,46.35,41899.0,45.5276,45.6754,45.5276,45.6557,41899.0
2023-03-20 12:55:00,46.35,46.46,46.34,46.38,46514.0,45.6557,45.7641,45.6458,45.6852,46514.0
2023-03-20 13:00:00,46.4,46.46,46.38,46.42,38115.0,45.7049,45.7641,45.6852,45.7246,38115.0
2023-03-20 13:05:00,46.43,46.59,46.43,46.5,103378.0,45.7345,45.8921,45.7345,45.8035,103378.0
2023-03-20 13:10:00,46.49,46.55,46.49,46.53,33371.0,45.7936,45.8527,45.7936,45.833,33371.0
2023-03-20 13:15:00,46.54,46.61,46.53,46.56,45574.0,45.8429,45.9118,45.833,45.8626,45574.0
2023-03-20 13:20:00,46.56,46.56,46.5,46.55,20759.0,45.8626,45.8626,45.8035,45.8527,20759.0
2023-03-20 13:25:00,46.55,46.56,46.46,46.47,21697.0,45.8527,45.8626,45.7641,45.7739,21697.0
2023-03-20 13:30:00,46.47,46.56,46.47,46.47,41933.0,45.7739,45.8626,45.7739,45.7739,41933.0
2023-03-20 13:35:00,46.47,46.47,46.39,46.46,45933.0,45.7739,45.7739,45.6951,45.7641,45933.0
2023-03-20 13:40:00,46.47,46.55,46.46,46.49,70504.0,45.7739,45.8527,45.7641,45.7936,70504.0
2023-03-20 13:45:00,46.51,46.51,46.42,46.48,18272.0,45.8133,45.8133,45.7246,45.7838,18272.0
2023-03-20 13:50:00,46.46,46.46,46.35,46.36,19514.0,45.7641,45.7641,45.6557,45.6655,19514.0
2023-03-20 13:55:00,46.37,46.45,46.36,46.42,28398.0,45.6754,45.7542,45.6655,45.7246,28398.0
2023-03-20 14:00:00,46.41,46.45,46.32,46.34,35427.0,45.7148,45.7542,45.6261,45.6458,35427.0
2023-03-20 14:05:00,46.33,46.35,46.27,46.27,15039.0,45.636,45.6557,45.5769,45.5769,15039.0
2023-03-20 14:10:00,46.28,46.37,46.27,46.33,68608.0,45.5867,45.6754,45.5769,45.636,68608.0
2023-03-20 14:15:00,46.34,46.38,46.28,46.37,14945.0,45.6458,45.6852,45.5867,45.6754,14945.0
2023-03-20 14:20:00,46.37,46.47,46.36,46.44,29402.0,45.6754,45.7739,45.6655,45.7444,29402.0
2023-03-20 14:25:00,46.46,46.47,46.39,46.4,24330.0,45.7641,45.7739,45.6951,45.7049,24330.0
2023-03-20 14:30:00,46.39,46.42,46.27,46.32,77331.0,45.6951,45.7246,45.5769,45.6261,77331.0
2023-03-20 14:35:00,46.31,46.31,46.2,46.21,46887.0,45.6163,45.6163,45.5079,45.5178,46887.0
2023-03-20 14:40:00,46.22,46.3,46.17,46.26,36797.0,45.5276,45.6064,45.4784,45.567,36797.0
2023-03-20 14:45:00,46.27,46.35,46.27,46.33,74246.0,45.5769,45.6557,45.5769,45.636,74246.0
2023-03-20 14:50:00,46.33,46.48,46.33,46.38,69625.0,45.636,45.7838,45.636,45.6852,69625.0
2023-03-20 14:55:00,46.39,46.41,46.3,46.34,62463.0,45.6951,45.7148,45.6064,45.6458,62463.0
2023-03-20 15:00:00,46.33,46.4,46.29,46.37,50797.0,45.636,45.7049,45.5966,45.6754,50797.0
2023-03-20 15:05:00,46.36,46.42,46.29,46.3,77198.0,45.6655,45.7246,45.5966,45.6064,77198.0
2023-03-20 15:10:00,46.3,46.34,46.26,46.32,13243.0,45.6064,45.6458,45.567,45.6261,13243.0
2023-03-20 15:15:00,46.31,46.38,46.27,46.38,40503.0,45.6163,45.6852,45.5769,45.6852,40503.0
2023-03-20 15:20:00,46.37,46.39,46.24,46.32,50477.0,45.6754,45.6951,45.5473,45.6261,50477.0
2023-03-20 15:25:00,46.33,46.44,46.33,46.41,38097.0,45.636,45.7444,45.636,45.7148,38097.0
2023-03-20 15:30:00,46.39,46.49,46.37,46.43,79868.0,45.6951,45.7936,45.6754,45.7345,79868.0
2023-03-20 15:35:00,46.47,46.51,46.44,46.46,139737.0,45.7739,45.8133,45.7444,45.7641,139737.0
2023-03-20 15:40:00,46.45,46.53,46.43,46.49,80352.0,45.7542,45.833,45.7345,45.7936,80352.0
2023-03-20 15:45:00,46.45,46.57,46.43,46.54,130680.0,45.7542,45.8724,45.7345,45.8429,130680.0
2023-03-20 15:50:00,46.55,46.66,46.55,46.57,232577.0,45.8527,45.9611,45.8527,45.8724,232577.0
2023-03-20 15:55:00,46.56,46.58,46.5,46.55,143825.0,45.8626,45.8823,45.8035,45.8527,143825.0
2023-03-21 09:30:00,47.41,47.58,47.41,47.55,249484.0,46.6998,46.8673,46.6998,46.8377,249484.0
2023-03-21 09:35:00,47.56,47.58,47.47,47.47,78006.0,46.8476,46.8673,46.7589,46.7589,78006.0
2023-03-21 09:40:00,47.49,47.53,47.43,47.46,67381.0,46.7786,46.818,46.7195,46.7491,67381.0
2023-03-21 09:45:00,47.46,47.53,47.37,47.45,81644.0,46.7491,46.818,46.6604,46.7392,81644.0
2023-03-21 09:50:00,47.46,47.48,47.41,47.46,60418.0,46.7491,46.7688,46.6998,46.7491,60418.0
2023-03-21 09:55:00,47.48,47.56,47.47,47.54,36032.0,46.7688,46.8476,46.7589,46.8279,36032.0
2023-03-21 10:00:00,47.56,47.66,47.45,47.46,164076.0,46.8476,46.9461,46.7392,46.7491,164076.0
2023-03-21 10:05:00,47.46,47.48,47.32,47.41,62195.0,46.7491,46.7688,46.6112,46.6998,62195.0
2023-03-21 10:10:00,47.41,47.52,47.34,47.34,29466.0,46.6998,46.8082,46.6309,46.6309,29466.0
2023-03-21 10:15:00,47.34,47.35,47.24,47.3,88199.0,46.6309,46.6407,46.5324,46.5915,88199.0
2023-03-21 10:20:00,47.29,47.31,47.16,47.18,48773.0,46.5816,46.6013,46.4536,46.4733,48773.0
2023-03-21 10:25:00,47.18,47.24,47.13,47.22,48160.0,46.4733,46.5324,46.424,46.5127,48160.0
2023-03-21 10:30:00,47.21,47.26,47.15,47.17,46059.0,46.5028,46.5521,46.4437,46.4634,46059.0
2023-03-21 10:35:00,47.18,47.26,47.1,47.25,66976.0,46.4733,46.5521,46.3945,46.5422,66976.0
2023-03-21 10:40:00,47.25,47.29,47.16,47.23,40250.0,46.5422,46.5816,46.4536,46.5225,40250.0
2023-03-21 10:45:00,47.23,47.35,47.22,47.32,72645.0,46.5225,46.6407,46.5127,46.6112,72645.0
2023-03-21 10:50:00,47.32,47.32,47.13,47.14,30761.0,46.6112,46.6112,46.424,46.4339,30761.0
2023-03-21 10:55:00,47.14,47.2,47.07,47.16,26278.0,46.4339,46.493,46.3649,46.4536,26278.0
2023-03-21 11:00:00,47.14,47.22,47.14,47.17,20868.0,46.4339,46.5127,46.4339,46.4634,20868.0
2023-03-21 11:05:00,47.17,47.27,47.16,47.27,25648.0,46.4634,46.5619,46.4536,46.5619,25648.0
2023-03-21 11:10:00,47.27,47.4,47.25,47.38,32002.0,46.5619,46.69,46.5422,46.6703,32002.0
2023-03-21 11:15:00,47.38,47.4,47.36,47.4,15514.0,46.6703,46.69,46.6506,46.69,15514.0
2023-03-21 11:20:00,47.4,47.42,47.35,47.38,55873.0,46.69,46.7097,46.6407,46.6703,55873.0
2023-03-21 11:25:00,47.39,47.39,47.29,47.33,30373.0,46.6801,46.6801,46.5816,46.621,30373.0
2023-03-21 11:30:00,47.33,47.41,47.32,47.34,11446.0,46.621,46.6998,46.6112,46.6309,11446.0
2023-03-21 11:35:00,47.33,47.35,47.15,47.18,107634.0,46.621,46.6407,46.4437,46.4733,107634.0
2023-03-21 11:40:00,47.2,47.22,47.05,47.09,91160.0,46.493,46.5127,46.3452,46.3846,91160.0
2023-03-21 11:45:00,47.08,47.11,47.01,47.1,37713.0,46.3748,46.4043,46.3058,46.3945,37713.0
2023-03-21 11:50:00,47.11,47.16,47.07,47.13,75612.0,46.4043,46.4536,46.3649,46.424,75612.0
2023-03-21 11:55:00,47.14,47.15,47.07,47.09,28738.0,46.4339,46.4437,46.3649,46.3846,28738.0
2023-03-21 12:00:00,47.07,47.12,47.02,47.07,50278.0,46.3649,46.4142,46.3157,46.3649,50278.0
2023-03-21 12:05:00,47.05,47.14,47.05,47.13,63399.0,46.3452,46.4339,46.3452,46.424,63399.0
2023-03-21 12:10:00,47.13,47.22,47.12,47.17,22998.0,46.424,46.5127,46.4142,46.4634,22998.0
2023-03-21 12:15:00,47.17,47.22,47.14,47.18,14446.0,46.4634,46.5127,46.4339,46.4733,14446.0
2023-03-21 12:20:00,47.15,47.21,47.15,47.19,5884.0,46.4437,46.5028,46.4437,46.4831,5884.0
2023-03-21 12:25:00,47.19,47.27,47.19,47.23,10327.0,46.4831,46.5619,46.4831,46.5225,10327.0
2023-03-21 12:30:00,47.24,47.31,47.23,47.27,21864.0,46.5324,46.6013,46.5225,46.5619,21864.0
2023-03-21 12:35:00,47.27,47.27,47.19,47.19,29818.0,46.5619,46.5619,46.4831,46.4831,29818.0
2023-03-21 12:40:00,47.19,47.22,47.17,47.17,12094.0,46.4831,46.5127,46.4634,46.4634,12094.0
2023-03-21 12:45:00,47.15,47.21,47.12,47.18,11190.0,46.4437,46.5028,46.4142,46.4733,11190.0
2023-03-21 12:50:00,47.2,47.26,47.19,47.2,44635.0,46.493,46.5521,46.4831,46.493,44635.0
2023-03-21 12:55:00,47.2,47.27,47.19,47.2,61287.0,46.493,46.5619,46.4831,46.493,61287.0
2023-03-21 13:00:00,47.21,47.22,47.15,47.18,15733.0,46.5028,46.5127,46.4437,46.4733,15733.0
2023-03-21 13:05:00,47.18,47.22,47.14,47.22,12539.0,46.4733,46.5127,46.4339,46.5127,12539.0
2023-03-21 13:10:00,47.23,47.3,47.23,47.26,12339.0,46.5225,46.5915,46.5225,46.5521,12339.0
2023-03-21 13:15:00,47.27,47.32,47.25,47.3,58421.0,46.5619,46.6112,46.5422,46.5915,58421.0
2023-03-21 13:20:00,47.29,47.31,47.27,47.27,12477.0,46.5816,46.6013,46.5619,46.5619,12477.0
2023-03-21 13:25:00,47.27,47.35,47.26,47.33,36909.0,46.5619,46.6407,46.5521,46.621,36909.0
2023-03-21 13:30:00,47.35,47.41,47.35,47.4,53952.0,46.6407,46.6998,46.6407,46.69,53952.0
2023-03-21 13:35:00,47.4,47.44,47.36,47.37,37353.0,46.69,46.7294,46.6506,46.6604,37353.0
2023-03-21 13:40:00,47.38,47.39,47.34,47.38,17161.0,46.6703,46.6801,46.6309,46.6703,17161.0
2023-03-21 13:45:00,47.36,47.4,47.33,47.35,16329.0,46.6506,46.69,46.621,46.6407,16329.0
2023-03-21 13:50:00,47.34,47.34,47.28,47.29,25651.0,46.6309,46.6309,46.5718,46.5816,25651.0
2023-03-21 13:55:00,47.29,47.29,47.18,47.18,71179.0,46.5816,46.5816,46.4733,46.4733,71179.0
2023-03-21 14:00:00,47.17,47.21,47.17,47.21,24636.0,46.4634,46.5028,46.4634,46.5028,24636.0
2023-03-21 14:05:00,47.22,47.26,47.17,47.21,55396.0,46.5127,46.5521,46.4634,46.5028,55396.0
2023-03-21 14:10:00,47.21,47.25,47.19,47.23,61914.0,46.5028,46.5422,46.4831,46.5225,61914.0
2023-03-21 14:15:00,47.23,47.28,47.22,47.25,12302.0,46.5225,46.5718,46.5127,46.5422,12302.0
2023-03-21 14:20:00,47.26,47.3,47.26,47.3,10217.0,46.5521,46.5915,46.5521,46.5915,10217.0
2023-03-21 14:25:00,47.31,47.38,47.3,47.36,17818.0,46.6013,46.6703,46.5915,46.6506,17818.0
2023-03-21 14:30:00,47.36,47.39,47.35,47.38,12389.0,46.6506,46.6801,46.6407,46.6703,12389.0
2023-03-21 14:35:00,47.38,47.42,47.33,47.34,59205.0,46.6703,46.7097,46.621,46.6309,59205.0
2023-03-21 14:40:00,47.34,47.41,47.34,47.41,43457.0,46.6309,46.6998,46.6309,46.6998,43457.0
2023-03-21 14:45:00,47.41,47.47,47.4,47.46,94113.0,46.6998,46.7589,46.69,46.7491,94113.0
2023-03-21 14:50:00,47.46,47.46,47.4,47.44,31347.0,46.7491,46.7491,46.69,46.7294,31347.0
2023-03-21 14:55:00,47.45,47.56,47.43,47.5,60002.0,46.7392,46.8476,46.7195,46.7885,60002.0
2023-03-21 15:00:00,47.5,47.6,47.5,47.58,64323.0,46.7885,46.887,46.7885,46.8673,64323.0
2023-03-21 15:05:00,47.59,47.6,47.56,47.59,30200.0,46.8771,46.887,46.8476,46.8771,30200.0
2023-03-21 15:10:00,47.59,47.68,47.58,47.61,67504.0,46.8771,46.9658,46.8673,46.8968,67504.0
2023-03-21 15:15:00,47.61,47.67,47.59,47.66,52856.0,46.8968,46.9559,46.8771,46.9461,52856.0
2023-03-21 15:20:00,47.66,47.7,47.61,47.63,61756.0,46.9461,46.9855,46.8968,46.9165,61756.0
2023-03-21 15:25:00,47.64,47.65,47.57,47.64,37354.0,46.9264,46.9362,46.8574,46.9264,37354.0
2023-03-21 15:30:00,47.64,47.68,47.59,47.6,53730.0,46.9264,46.9658,46.8771,46.887,53730.0
2023-03-21 15:35:00,47.59,47.79,47.59,47.79,63631.0,46.8771,47.0741,46.8771,47.0741,63631.0
2023-03-21 15:40:00,47.79,47.97,47.79,47.91,4092444.0,47.0741,47.2514,47.0741,47.1923,4092444.0
2023-03-21 15:45:00,47.91,47.92,47.84,47.86,2214591.0,47.1923,47.2022,47.1234,47.1431,2214591.0
2023-03-21 15:50:00,47.85,47.88,47.78,47.83,2768491.0,47.1332,47.1628,47.0643,47.1135,2768491.0
2023-03-21 15:55:00,47.82,47.83,47.68,47.8,247665.0,47.1037,47.1135,46.9658,47.084,247665.0
2023-03-22 09:30:00,47.75,47.77,47.6,47.64,70098.0,47.0347,47.0544,46.887,46.9264,70098.0
2023-03-22 09:35:00,47.65,47.74,47.62,47.71,37857.0,46.9362,47.0249,46.9067,46.9953,37857.0
2023-03-22 09:40:00,47.7,47.7,47.59,47.62,30976.0,46.9855,46.9855,46.8771,46.9067,30976.0
2023-03-22 09:45:00,47.62,47.7,47.6,47.65,28800.0,46.9067,46.9855,46.887,46.9362,28800.0
2023-03-22 09:50:00,47.66,47.75,47.64,47.68,28022.0,46.9461,47.0347,46.9264,46.9658,28022.0
2023-03-22 09:55:00,47.68,47.73,47.63,47.71,29725.0,46.9658,47.015,46.9165,46.9953,29725.0
2023-03-22 10:00:00,47.71,47.74,47.67,47.7,39465.0,46.9953,47.0249,46.9559,46.9855,39465.0
2023-03-22 10:05:00,47.72,47.76,47.69,47.73,57675.0,47.0052,47.0446,46.9756,47.015,57675.0
2023-03-22 10:10:00,47.73,47.76,47.65,47.67,69379.0,47.015,47.0446,46.9362,46.9559,69379.0
2023-03-22 10:15:00,47.67,47.77,47.66,47.76,17594.0,46.9559,47.0544,46.9461,47.0446,17594.0
2023-03-22 10:20:00,47.79,47.87,47.79,47.84,45257.0,47.0741,47.1529,47.0741,47.1234,45257.0
2023-03-22 10:25:00,47.85,48.02,47.83,48.0,76512.0,47.1332,47.3007,47.1135,47.281,76512.0
2023-03-22 10:30:00,47.99,48.03,47.94,47.97,42044.0,47.2711,47.3105,47.2219,47.2514,42044.0
2023-03-22 10:35:00,47.97,47.97,47.91,47.94,20115.0,47.2514,47.2514,47.1923,47.2219,20115.0
2023-03-22 10:40:00,47.93,47.96,47.92,47.95,20425.0,47.212,47.2416,47.2022,47.2317,20425.0
2023-03-22 10:45:00,47.95,47.98,47.89,47.92,30295.0,47.2317,47.2613,47.1726,47.2022,30295.0
2023-03-22 10:50:00,47.9,47.93,47.84,47.91,56127.0,47.1825,47.212,47.1234,47.1923,56127.0
2023-03-22 10:55:00,47.91,47.91,47.86,47.88,6960.0,47.1923,47.1923,47.1431,47.1628,6960.0
2023-03-22 11:00:00,47.87,47.9,47.82,47.83,51786.0,47.1529,47.1825,47.1037,47.1135,51786.0
2023-03-22 11:05:00,47.82,47.85,47.78,47.78,25184.0,47.1037,47.1332,47.0643,47.0643,25184.0
2023-03-22 11:10:00,47.79,47.82,47.67,47.73,31912.0,47.0741,47.1037,46.9559,47.015,31912.0
2023-03-22 11:15:00,47.75,47.76,47.72,47.73,21640.0,47.0347,47.0446,47.0052,47.015,21640.0
2023-03-22 11:20:00,47.73,47.82,47.72,47.82,13378.0,47.015,47.1037,47.0052,47.1037,13378.0
2023-03-22 11:25:00,47.83,47.83,47.76,47.78,19549.0,47.1135,47.1135,47.0446,47.0643,19549.0
2023-03-22 11:30:00,47.79,47.85,47.79,47.83,66707.0,47.0741,47.1332,47.0741,47.1135,66707.0
2023-03-22 11:35:00,47.82,47.85,47.78,47.84,18948.0,47.1037,47.1332,47.0643,47.1234,18948.0
2023-03-22 11:40:00,47.82,47.85,47.77,47.77,10374.0,47.1037,47.1332,47.0544,47.0544,10374.0
2023-03-22 11:45:00,47.77,47.82,47.76,47.79,213329.0,47.0544,47.1037,47.0446,47.0741,213329.0
2023-03-22 11:50:00,47.8,47.83,47.78,47.8,259688.0,47.084,47.1135,47.0643,47.084,259688.0
2023-03-22 11:55:00,47.79,47.82,47.78,47.79,9461.0,47.0741,47.1037,47.0643,47.0741,9461.0
2023-03-22 12:00:00,47.79,47.8,47.74,47.74,53136.0,47.0741,47.084,47.0249,47.0249,53136.0
2023-03-22 12:05:00,47.75,47.76,47.69,47.7,186124.0,47.0347,47.0446,46.9756,46.9855,186124.0
2023-03-22 12:10:00,47.69,47.7,47.62,47.64,240089.0,46.9756,46.9855,46.9067,46.9264,240089.0
2023-03-22 12:15:00,47.64,47.65,47.59,47.62,17335.0,46.9264,46.9362,46.8771,46.9067,17335.0
2023-03-22 12:20:00,47.65,47.67,47.58,47.65,19246.0,46.9362,46.9559,46.8673,46.9362,19246.0
2023-03-22 12:25:00,47.64,47.67,47.62,47.64,18707.0,46.9264,46.9559,46.9067,46.9264,18707.0
2023-03-22 12:30:00,47.63,47.66,47.58,47.59,14883.0,46.9165,46.9461,46.8673,46.8771,14883.0
2023-03-22 12:35:00,47.61,47.61,47.55,47.58,38165.0,46.8968,46.8968,46.8377,46.8673,38165.0
2023-03-22 12:40:00,47.58,47.61,47.55,47.6,12103.0,46.8673,46.8968,46.8377,46.887,12103.0
2023-03-22 12:45:00,47.6,47.61,47.54,47.57,23625.0,46.887,46.8968,46.8279,46.8574,23625.0
2023-03-22 12:50:00,47.57,47.62,47.57,47.59,12064.0,46.8574,46.9067,46.8574,46.8771,12064.0
2023-03-22 12:55:00,47.59,47.59,47.54,47.56,9804.0,46.8771,46.8771,46.8279,46.8476,9804.0
2023-03-22 13:00:00,47.55,47.55,47.46,47.47,38542.0,46.8377,46.8377,46.7491,46.7589,38542.0
2023-03-22 13:05:00,47.48,47.5,47.42,47.46,36307.0,46.7688,46.7885,46.7097,46.7491,36307.0
2023-03-22 13:10:00,47.46,47.52,47.45,47.52,30343.0,46.7491,46.8082,46.7392,46.8082,30343.0
2023-03-22 13:15:00,47.52,47.56,47.51,47.55,21436.0,46.8082,46.8476,46.7983,46.8377,21436.0
2023-03-22 13:20:00,47.55,47.6,47.55,47.59,24490.0,46.8377,46.887,46.8377,46.8771,24490.0
2023-03-22 13:25:00,47.57,47.62,47.57,47.62,8997.0,46.8574,46.9067,46.8574,46.9067,8997.0
2023-03-22 13:30:00,47.63,47.68,47.62,47.64,31198.0,46.9165,46.9658,46.9067,46.9264,31198.0
2023-03-22 13:35:00,47.64,47.66,47.61,47.64,17832.0,46.9264,46.9461,46.8968,46.9264,17832.0
2023-03-22 13:40:00,47.63,47.66,47.61,47.66,12443.0,46.9165,46.9461,46.8968,46.9461,12443.0
2023-03-22 13:45:00,47.66,47.69,47.66,47.67,12949.0,46.9461,46.9756,46.9461,46.9559,12949.0
2023-03-22 13:50:00,47.68,47.7,47.68,47.7,17187.0,46.9658,46.9855,46.9658,46.9855,17187.0
2023-03-22 13:55:00,47.7,47.75,47.68,47.71,54777.0,46.9855,47.0347,46.9658,46.9953,54777.0
2023-03-22 14:00:00,47.73,48.19,47.71,48.13,314395.0,47.015,47.4681,46.9953,47.409,314395.0
2023-03-22 14:05:00,48.12,48.45,48.03,48.07,281343.0,47.3992,47.7242,47.3105,47.3499,281343.0
2023-03-22 14:10:00,48.09,48.14,47.75,47.84,176417.0,47.3696,47.4189,47.0347,47.1234,176417.0
2023-03-22 14:15:00,47.85,48.12,47.82,48.07,98654.0,47.1332,47.3992,47.1037,47.3499,98654.0
2023-03-22 14:20:00,48.08,48.08,47.82,47.89,52353.0,47.3598,47.3598,47.1037,47.1726,52353.0
2023-03-22 14:25:00,47.89,48.08,47.87,48.04,86958.0,47.1726,47.3598,47.1529,47.3204,86958.0
2023-03-22 14:30:00,48.03,48.25,47.86,47.95,120680.0,47.3105,47.5272,47.1431,47.2317,120680.0
2023-03-22 14:35:00,47.93,48.07,47.44,47.9,209988.0,47.212,47.3499,46.7294,47.1825,209988.0
2023-03-22 14:40:00,47.93,48.43,47.93,48.29,232583.0,47.212,47.7045,47.212,47.5666,232583.0
2023-03-22 14:45:00,48.29,48.64,48.19,48.46,147339.0,47.5666,47.9114,47.4681,47.7341,147339.0
2023-03-22 14:50:00,48.48,48.55,48.08,48.15,159559.0,47.7538,47.8227,47.3598,47.4287,159559.0
2023-03-22 14:55:00,48.15,48.21,47.69,47.71,232735.0,47.4287,47.4878,46.9756,46.9953,232735.0
2023-03-22 15:00:00,47.7,47.82,47.29,47.31,210144.0,46.9855,47.1037,46.5816,46.6013,210144.0
2023-03-22 15:05:00,47.3,47.42,47.01,47.21,214818.0,46.5915,46.7097,46.3058,46.5028,214818.0
2023-03-22 15:10:00,47.22,47.48,47.09,47.43,104992.0,46.5127,46.7688,46.3846,46.7195,104992.0
2023-03-22 15:15:00,47.44,47.71,47.43,47.58,893360.0,46.7294,46.9953,46.7195,46.8673,893360.0
2023-03-22 15:20:00,47.59,48.02,47.54,47.76,111396.0,46.8771,47.3007,46.8279,47.0446,111396.0
2023-03-22 15:25:00,47.77,47.87,47.58,47.82,103953.0,47.0544,47.1529,46.8673,47.1037,103953.0
2023-03-22 15:30:00,47.8,47.85,47.38,47.45,147223.0,47.084,47.1332,46.6703,46.7392,147223.0
2023-03-22 15:35:00,47.46,47.52,47.18,47.29,81312.0,46.7491,46.8082,46.4733,46.5816,81312.0
2023-03-22 15:40:00,47.3,47.43,47.17,47.17,124312.0,46.5915,46.7195,46.4634,46.4634,124312.0
2023-03-22 15:45:00,47.17,47.18,46.88,47.01,127512.0,46.4634,46.4733,46.1778,46.3058,127512.0
2023-03-22 15:50:00,46.99,46.99,46.52,46.52,157248.0,46.2861,46.2861,45.8232,45.8232,157248.0
2023-03-22 15:55:00,46.54,46.56,46.15,46.17,147251.0,45.8429,45.8626,45.4587,45.4784,147251.0
2023-03-23 09:30:00,46.84,46.98,46.83,46.92,140258.0,46.1384,46.2763,46.1285,46.2172,140258.0
2023-03-23 09:35:00,46.92,46.95,46.85,46.88,94312.0,46.2172,46.2467,46.1482,46.1778,94312.0
2023-03-23 09:40:00,46.88,47.07,46.8,47.01,187304.0,46.1778,46.3649,46.099,46.3058,187304.0
2023-03-23 09:45:00,47.02,47.09,46.93,47.03,65934.0,46.3157,46.3846,46.227,46.3255,65934.0
2023-03-23 09:50:00,47.04,47.08,46.98,47.05,31931.0,46.3354,46.3748,46.2763,46.3452,31931.0
2023-03-23 09:55:00,47.04,47.07,46.96,47.03,38490.0,46.3354,46.3649,46.2566,46.3255,38490.0
2023-03-23 10:00:00,47.04,47.19,47.01,47.05,108894.0,46.3354,46.4831,46.3058,46.3452,108894.0
2023-03-23 10:05:00,47.05,47.15,47.03,47.15,18865.0,46.3452,46.4437,46.3255,46.4437,18865.0
2023-03-23 10:10:00,47.15,47.3,47.15,47.22,62314.0,46.4437,46.5915,46.4437,46.5127,62314.0
2023-03-23 10:15:00,47.22,47.33,47.22,47.24,34218.0,46.5127,46.621,46.5127,46.5324,34218.0
2023-03-23 10:20:00,47.22,47.22,47.13,47.21,28608.0,46.5127,46.5127,46.424,46.5028,28608.0
2023-03-23 10:25:00,47.21,47.35,47.21,47.21,23864.0,46.5028,46.6407,46.5028,46.5028,23864.0
2023-03-23 10:30:00,47.22,47.26,47.15,47.16,19009.0,46.5127,46.5521,46.4437,46.4536,19009.0
2023-03-23 10:35:00,47.19,47.26,47.15,47.26,18664.0,46.4831,46.5521,46.4437,46.5521,18664.0
2023-03-23 10:40:00,47.26,47.32,47.26,47.32,13835.0,46.5521,46.6112,46.5521,46.6112,13835.0
2023-03-23 10:45:00,47.32,47.55,47.32,47.53,68467.0,46.6112,46.8377,46.6112,46.818,68467.0
2023-03-23 10:50:00,47.54,47.65,47.51,47.62,87747.0,46.8279,46.9362,46.7983,46.9067,87747.0
2023-03-23 10:55:00,47.63,47.63,47.56,47.62,47479.0,46.9165,46.9165,46.8476,46.9067,47479.0
2023-03-23 11:00:00,47.63,47.73,47.62,47.69,60562.0,46.9165,47.015,46.9067,46.9756,60562.0
2023-03-23 11:05:00,47.69,47.82,47.68,47.73,38202.0,46.9756,47.1037,46.9658,47.015,38202.0
2023-03-23 11:10:00,47.72,47.79,47.72,47.72,17818.0,47.0052,47.0741,47.0052,47.0052,17818.0
2023-03-23 11:15:00,47.73,47.74,47.58,47.59,62339.0,47.015,47.0249,46.8673,46.8771,62339.0
2023-03-23 11:20:00,47.6,47.68,47.58,47.67,92532.0,46.887,46.9658,46.8673,46.9559,92532.0
2023-03-23 11:25:00,47.66,47.67,47.49,47.5,29735.0,46.9461,46.9559,46.7786,46.7885,29735.0
2023-03-23 11:30:00,47.51,47.66,47.51,47.57,63258.0,46.7983,46.9461,46.7983,46.8574,63258.0
2023-03-23 11:35:00,47.57,47.67,47.56,47.6,57236.0,46.8574,46.9559,46.8476,46.887,57236.0
2023-03-23 11:40:00,47.6,47.65,47.48,47.5,38848.0,46.887,46.9362,46.7688,46.7885,38848.0
2023-03-23 11:45:00,47.5,47.59,47.47,47.58,23192.0,46.7885,46.8771,46.7589,46.8673,23192.0
2023-03-23 11:50:00,47.59,47.66,47.59,47.62,18136.0,46.8771,46.9461,46.8771,46.9067,18136.0
2023-03-23 11:55:00,47.62,47.65,47.52,47.54,8950.0,46.9067,46.9362,46.8082,46.8279,8950.0
2023-03-23 12:00:00,47.53,47.57,47.48,47.52,19205.0,46.818,46.8574,46.7688,46.8082,19205.0
2023-03-23 12:05:00,47.54,47.59,47.49,47.59,31191.0,46.8279,46.8771,46.7786,46.8771,31191.0
2023-03-23 12:10:00,47.58,47.58,47.41,47.43,28505.0,46.8673,46.8673,46.6998,46.7195,28505.0
2023-03-23 12:15:00,47.42,47.43,47.35,47.41,24534.0,46.7097,46.7195,46.6407,46.6998,24534.0
2023-03-23 12:20:00,47.42,47.43,47.33,47.42,36521.0,46.7097,46.7195,46.621,46.7097,36521.0
2023-03-23 12:25:00,47.42,47.51,47.42,47.42,8592.0,46.7097,46.7983,46.7097,46.7097,8592.0
2023-03-23 12:30:00,47.45,47.52,47.43,47.46,17880.0,46.7392,46.8082,46.7195,46.7491,17880.0
2023-03-23 12:35:00,47.48,47.48,47.35,47.35,19785.0,46.7688,46.7688,46.6407,46.6407,19785.0
2023-03-23 12:40:00,47.35,47.37,47.25,47.36,15949.0,46.6407,46.6604,46.5422,46.6506,15949.0
2023-03-23 12:45:00,47.34,47.34,47.2,47.31,21296.0,46.6309,46.6309,46.493,46.6013,21296.0
2023-03-23 12:50:00,47.28,47.31,47.22,47.28,28447.0,46.5718,46.6013,46.5127,46.5718,28447.0
2023-03-23 12:55:00,47.27,47.27,47.18,47.23,26755.0,46.5619,46.5619,46.4733,46.5225,26755.0
2023-03-23 13:00:00,47.22,47.24,47.16,47.23,20902.0,46.5127,46.5324,46.4536,46.5225,20902.0
2023-03-23 13:05:00,47.23,47.31,47.12,47.15,27458.0,46.5225,46.6013,46.4142,46.4437,27458.0
2023-03-23 13:10:00,47.17,47.18,46.98,47.06,89655.0,46.4634,46.4733,46.2763,46.3551,89655.0
2023-03-23 13:15:00,47.04,47.07,46.93,47.03,36923.0,46.3354,46.3649,46.227,46.3255,36923.0
2023-03-23 13:20:00,47.02,47.13,47.0,47.01,43306.0,46.3157,46.424,46.296,46.3058,43306.0
2023-03-23 13:25:00,47.01,47.04,46.76,46.89,228481.0,46.3058,46.3354,46.0596,46.1876,228481.0
2023-03-23 13:30:00,46.87,47.0,46.86,46.9,32190.0,46.1679,46.296,46.1581,46.1975,32190.0
2023-03-23 13:35:00,46.88,46.98,46.87,46.98,41756.0,46.1778,46.2763,46.1679,46.2763,41756.0
2023-03-23 13:40:00,46.98,47.09,46.96,47.07,55945.0,46.2763,46.3846,46.2566,46.3649,55945.0
2023-03-23 13:45:00,47.07,47.08,46.85,46.91,33691.0,46.3649,46.3748,46.1482,46.2073,33691.0
2023-03-23 13:50:00,46.93,46.93,46.78,46.86,24956.0,46.227,46.227,46.0793,46.1581,24956.0
2023-03-23 13:55:00,46.84,46.86,46.74,46.77,40171.0,46.1384,46.1581,46.0399,46.0694,40171.0
2023-03-23 14:00:00,46.8,46.9,46.72,46.75,30633.0,46.099,46.1975,46.0202,46.0497,30633.0
2023-03-23 14:05:00,46.78,46.81,46.71,46.71,27433.0,46.0793,46.1088,46.0103,46.0103,27433.0
2023-03-23 14:10:00,46.71,46.82,46.68,46.8,50233.0,46.0103,46.1187,45.9808,46.099,50233.0
2023-03-23 14:15:00,46.8,46.83,46.71,46.75,37800.0,46.099,46.1285,46.0103,46.0497,37800.0
2023-03-23 14:20:00,46.75,46.76,46.55,46.56,95783.0,46.0497,46.0596,45.8527,45.8626,95783.0
2023-03-23 14:25:00,46.58,46.58,46.3,46.3,65701.0,45.8823,45.8823,45.6064,45.6064,65701.0
2023-03-23 14:30:00,46.3,46.43,46.24,46.31,76487.0,45.6064,45.7345,45.5473,45.6163,76487.0
2023-03-23 14:35:00,46.3,46.41,46.18,46.18,76135.0,45.6064,45.7148,45.4882,45.4882,76135.0
2023-03-23 14:40:00,46.19,46.21,45.88,45.89,144195.0,45.4981,45.5178,45.1927,45.2026,144195.0
2023-03-23 14:45:00,45.93,46.11,45.85,46.01,144265.0,45.242,45.4193,45.1632,45.3208,144265.0
2023-03-23 14:50:00,46.0,46.07,45.87,45.87,106519.0,45.3109,45.3799,45.1829,45.1829,106519.0
2023-03-23 14:55:00,45.86,46.19,45.77,46.18,66162.0,45.173,45.4981,45.0844,45.4882,66162.0
2023-03-23 15:00:00,46.18,46.76,46.18,46.36,418095.0,45.4882,46.0596,45.4882,45.6655,418095.0
2023-03-23 15:05:00,46.38,46.41,46.14,46.39,196677.0,45.6852,45.7148,45.4488,45.6951,196677.0
2023-03-23 15:10:00,46.38,46.46,46.16,46.27,112312.0,45.6852,45.7641,45.4685,45.5769,112312.0
2023-03-23 15:15:00,46.28,46.34,45.94,45.97,192524.0,45.5867,45.6458,45.2518,45.2814,192524.0
2023-03-23 15:20:00,45.96,46.14,45.73,46.12,105711.0,45.2715,45.4488,45.045,45.4291,105711.0
2023-03-23 15:25:00,46.1,46.22,46.05,46.07,139956.0,45.4094,45.5276,45.3602,45.3799,139956.0
2023-03-23 15:30:00,46.06,46.14,45.93,46.13,136674.0,45.37,45.4488,45.242,45.439,136674.0
2023-03-23 15:35:00,46.13,46.36,46.13,46.26,150798.0,45.439,45.6655,45.439,45.567,150798.0
2023-03-23 15:40:00,46.24,46.37,46.17,46.33,110187.0,45.5473,45.6754,45.4784,45.636,110187.0
2023-03-23 15:45:00,46.33,46.61,46.32,46.46,126689.0,45.636,45.9118,45.6261,45.7641,126689.0
2023-03-23 15:50:00,46.46,46.82,46.46,46.6,184416.0,45.7641,46.1187,45.7641,45.902,184416.0
2023-03-23 15:55:00,46.61,46.63,46.36,46.37,265311.0,45.9118,45.9315,45.6655,45.6754,265311.0
2023-03-24 09:30:00,46.06,46.09,45.8,45.9,98393.0,45.37,45.3996,45.1139,45.2124,98393.0
2023-03-24 09:35:00,45.89,45.98,45.84,45.89,81026.0,45.2026,45.2912,45.1533,45.2026,81026.0
2023-03-24 09:40:00,45.88,45.95,45.63,45.77,88941.0,45.1927,45.2617,44.9465,45.0844,88941.0
2023-03-24 09:45:00,45.7,45.81,45.5,45.62,190968.0,45.0154,45.1238,44.8184,44.9366,190968.0
2023-03-24 09:50:00,45.62,45.95,45.6,45.88,113107.0,44.9366,45.2617,44.9169,45.1927,113107.0
2023-03-24 09:55:00,45.91,46.06,45.91,46.02,48685.0,45.2223,45.37,45.2223,45.3306,48685.0
2023-03-24 10:00:00,46.04,46.17,45.96,45.99,81384.0,45.3503,45.4784,45.2715,45.3011,81384.0
2023-03-24 10:05:00,46.01,46.15,45.88,45.95,57927.0,45.3208,45.4587,45.1927,45.2617,57927.0
2023-03-24 10:10:00,45.96,46.22,45.92,46.07,92274.0,45.2715,45.5276,45.2321,45.3799,92274.0
2023-03-24 10:15:00,46.06,46.06,45.8,45.86,76449.0,45.37,45.37,45.1139,45.173,76449.0
2023-03-24 10:20:00,45.87,45.88,45.69,45.87,61740.0,45.1829,45.1927,45.0056,45.1829,61740.0
2023-03-24 10:25:00,45.87,46.25,45.87,46.2,92328.0,45.1829,45.5572,45.1829,45.5079,92328.0
2023-03-24 10:30:00,46.21,46.32,46.15,46.21,43926.0,45.5178,45.6261,45.4587,45.5178,43926.0
2023-03-24 10:35:00,46.21,46.24,46.02,46.06,93419.0,45.5178,45.5473,45.3306,45.37,93419.0
2023-03-24 10:40:00,46.06,46.06,45.89,45.91,42230.0,45.37,45.37,45.2026,45.2223,42230.0
2023-03-24 10:45:00,45.91,45.98,45.85,45.86,57528.0,45.2223,45.2912,45.1632,45.173,57528.0
2023-03-24 10:50:00,45.85,45.94,45.81,45.88,31057.0,45.1632,45.2518,45.1238,45.1927,31057.0
2023-03-24 10:55:00,45.87,46.02,45.84,45.98,27258.0,45.1829,45.3306,45.1533,45.2912,27258.0
2023-03-24 11:00:00,45.99,46.08,45.88,46.03,37613.0,45.3011,45.3897,45.1927,45.3405,37613.0
2023-03-24 11:05:00,46.05,46.09,45.78,45.78,64630.0,45.3602,45.3996,45.0942,45.0942,64630.0
2023-03-24 11:10:00,45.78,45.78,45.62,45.66,62899.0,45.0942,45.0942,44.9366,44.976,62899.0
2023-03-24 11:15:00,45.66,45.82,45.66,45.69,27632.0,44.976,45.1336,44.976,45.0056,27632.0
2023-03-24 11:20:00,45.74,45.84,45.67,45.76,43637.0,45.0548,45.1533,44.9859,45.0745,43637.0
2023-03-24 11:25:00,45.78,45.87,45.78,45.82,27351.0,45.0942,45.1829,45.0942,45.1336,27351.0
2023-03-24 11:30:00,45.82,45.84,45.73,45.84,31506.0,45.1336,45.1533,45.045,45.1533,31506.0
2023-03-24 11:35:00,45.83,45.95,45.83,45.87,37348.0,45.1435,45.2617,45.1435,45.1829,37348.0
2023-03-24 11:40:00,45.92,45.97,45.91,45.97,37265.0,45.2321,45.2814,45.2223,45.2814,37265.0
2023-03-24 11:45:00,45.97,46.37,45.97,46.23,119248.0,45.2814,45.6754,45.2814,45.5375,119248.0
2023-03-24 11:50:00,46.22,46.23,46.17,46.19,41004.0,45.5276,45.5375,45.4784,45.4981,41004.0
2023-03-24 11:55:00,46.19,46.41,46.16,46.37,96788.0,45.4981,45.7148,45.4685,45.6754,96788.0
2023-03-24 12:00:00,46.39,46.57,46.29,46.33,118581.0,45.6951,45.8724,45.5966,45.636,118581.0
2023-03-24 12:05:00,46.32,46.34,46.17,46.17,59803.0,45.6261,45.6458,45.4784,45.4784,59803.0
2023-03-24 12:10:00,46.19,46.25,46.16,46.18,26332.0,45.4981,45.5572,45.4685,45.4882,26332.0
2023-03-24 12:15:00,46.17,46.24,46.03,46.12,27752.0,45.4784,45.5473,45.3405,45.4291,27752.0
2023-03-24 12:20:00,46.12,46.16,46.05,46.12,22884.0,45.4291,45.4685,45.3602,45.4291,22884.0
2023-03-24 12:25:00,46.16,46.18,46.08,46.18,20342.0,45.4685,45.4882,45.3897,45.4882,20342.0
2023-03-24 12:30:00,46.19,46.25,46.13,46.21,31947.0,45.4981,45.5572,45.439,45.5178,31947.0
2023-03-24 12:35:00,46.22,46.33,46.2,46.28,46104.0,45.5276,45.636,45.5079,45.5867,46104.0
2023-03-24 12:40:00,46.29,46.37,46.22,46.35,22504.0,45.5966,45.6754,45.5276,45.6557,22504.0
2023-03-24 12:45:00,46.37,46.51,46.37,46.43,44389.0,45.6754,45.8133,45.6754,45.7345,44389.0
2023-03-24 12:50:00,46.47,46.48,46.36,46.38,25467.0,45.7739,45.7838,45.6655,45.6852,25467.0
2023-03-24 12:55:00,46.38,46.53,46.38,46.43,41135.0,45.6852,45.833,45.6852,45.7345,41135.0
2023-03-24 13:00:00,46.42,46.49,46.35,46.39,35542.0,45.7246,45.7936,45.6557,45.6951,35542.0
2023-03-24 13:05:00,46.4,46.48,46.32,46.36,28185.0,45.7049,45.7838,45.6261,45.6655,28185.0
2023-03-24 13:10:00,46.36,46.42,46.31,46.38,21686.0,45.6655,45.7246,45.6163,45.6852,21686.0
2023-03-24 13:15:00,46.4,46.43,46.28,46.29,15001.0,45.7049,45.7345,45.5867,45.5966,15001.0
2023-03-24 13:20:00,46.29,46.43,46.29,46.38,14926.0,45.5966,45.7345,45.5966,45.6852,14926.0
2023-03-24 13:25:00,46.38,46.6,46.38,46.48,140917.0,45.6852,45.902,45.6852,45.7838,140917.0
2023-03-24 13:30:00,46.49,46.59,46.46,46.5,28030.0,45.7936,45.8921,45.7641,45.8035,28030.0
2023-03-24 13:35:00,46.51,46.66,46.5,46.62,83423.0,45.8133,45.9611,45.8035,45.9217,83423.0
2023-03-24 13:40:00,46.62,46.66,46.49,46.55,65681.0,45.9217,45.9611,45.7936,45.8527,65681.0
2023-03-24 13:45:00,46.55,46.55,46.37,46.38,46940.0,45.8527,45.8527,45.6754,45.6852,46940.0
2023-03-24 13:50:00,46.38,46.41,46.35,46.39,142901.0,45.6852,45.7148,45.6557,45.6951,142901.0
2023-03-24 13:55:00,46.39,46.48,46.36,46.46,20785.0,45.6951,45.7838,45.6655,45.7641,20785.0
2023-03-24 14:00:00,46.47,46.57,46.47,46.54,19822.0,45.7739,45.8724,45.7739,45.8429,19822.0
2023-03-24 14:05:00,46.55,46.57,46.44,46.55,14899.0,45.8527,45.8724,45.7444,45.8527,14899.0
2023-03-24 14:10:00,46.54,46.64,46.53,46.61,22063.0,45.8429,45.9414,45.833,45.9118,22063.0
2023-03-24 14:15:00,46.62,46.71,46.58,46.63,39032.0,45.9217,46.0103,45.8823,45.9315,39032.0
2023-03-24 14:20:00,46.65,46.68,46.56,46.56,63144.0,45.9512,45.9808,45.8626,45.8626,63144.0
2023-03-24 14:25:00,46.56,46.62,46.55,46.62,16020.0,45.8626,45.9217,45.8527,45.9217,16020.0
2023-03-24 14:30:00,46.61,46.81,46.6,46.75,57670.0,45.9118,46.1088,45.902,46.0497,57670.0
2023-03-24 14:35:00,46.74,46.8,46.68,46.78,26985.0,46.0399,46.099,45.9808,46.0793,26985.0
2023-03-24 14:40:00,46.76,46.81,46.71,46.79,46015.0,46.0596,46.1088,46.0103,46.0891,46015.0
2023-03-24 14:45:00,46.78,46.84,46.76,46.78,29915.0,46.0793,46.1384,46.0596,46.0793,29915.0
2023-03-24 14:50:00,46.78,46.78,46.68,46.72,34417.0,46.0793,46.0793,45.9808,46.0202,34417.0
2023-03-24 14:55:00,46.7,46.79,46.7,46.74,42994.0,46.0005,46.0891,46.0005,46.0399,42994.0
2023-03-24 15:00:00,46.73,46.75,46.61,46.65,71894.0,46.03,46.0497,45.9118,45.9512,71894.0
2023-03-24 15:05:00,46.65,46.69,46.59,46.63,21383.0,45.9512,45.9906,45.8921,45.9315,21383.0
2023-03-24 15:10:00,46.63,46.7,46.59,46.64,20780.0,45.9315,46.0005,45.8921,45.9414,20780.0
2023-03-24 15:15:00,46.62,46.82,46.62,46.8,28014.0,45.9217,46.1187,45.9217,46.099,28014.0
2023-03-24 15:20:00,46.82,46.97,46.82,46.87,85183.0,46.1187,46.2664,46.1187,46.1679,85183.0
2023-03-24 15:25:00,46.86,46.95,46.83,46.94,31437.0,46.1581,46.2467,46.1285,46.2369,31437.0
2023-03-24 15:30:00,46.93,46.97,46.86,46.9,24149.0,46.227,46.2664,46.1581,46.1975,24149.0
2023-03-24 15:35:00,46.9,47.0,46.86,46.91,85869.0,46.1975,46.296,46.1581,46.2073,85869.0
2023-03-24 15:40:00,46.91,46.92,46.86,46.88,86625.0,46.2073,46.2172,46.1581,46.1778,86625.0
2023-03-24 15:45:00,46.89,46.9,46.76,46.82,54203.0,46.1876,46.1975,46.0596,46.1187,54203.0
2023-03-24 15:50:00,46.81,46.84,46.71,46.73,125035.0,46.1088,46.1384,46.0103,46.03,125035.0
2023-03-24 15:55:00,46.73,46.99,46.68,46.99,148307.0,46.03,46.2861,45.9808,46.2861,148307.0
2023-03-27 09:30:00,47.56,47.62,47.51,47.62,130419.0,46.8476,46.9067,46.7983,46.9067,130419.0
2023-03-27 09:35:00,47.63,47.67,47.38,47.4,151060.0,46.9165,46.9559,46.6703,46.69,151060.0
2023-03-27 09:40:00,47.4,47.64,47.39,47.62,68350.0,46.69,46.9264,46.6801,46.9067,68350.0
2023-03-27 09:45:00,47.64,47.72,47.62,47.66,55577.0,46.9264,47.0052,46.9067,46.9461,55577.0
2023-03-27 09:50:00,47.67,47.72,47.51,47.55,32195.0,46.9559,47.0052,46.7983,46.8377,32195.0
2023-03-27 09:55:00,47.55,47.6,47.42,47.51,45204.0,46.8377,46.887,46.7097,46.7983,45204.0
2023-03-27 10:00:00,47.53,47.56,47.47,47.52,16676.0,46.818,46.8476,46.7589,46.8082,16676.0
2023-03-27 10:05:00,47.52,47.52,47.41,47.48,86880.0,46.8082,46.8082,46.6998,46.7688,86880.0
2023-03-27 10:10:00,47.5,47.53,47.41,47.44,18000.0,46.7885,46.818,46.6998,46.7294,18000.0
2023-03-27 10:15:00,47.44,47.54,47.3,47.41,99422.0,46.7294,46.8279,46.5915,46.6998,99422.0
2023-03-27 10:20:00,47.43,47.49,47.42,47.42,18823.0,46.7195,46.7786,46.7097,46.7097,18823.0
2023-03-27 10:25:00,47.41,47.41,47.29,47.31,29642.0,46.6998,46.6998,46.5816,46.6013,29642.0
2023-03-27 10:30:00,47.31,47.31,47.17,47.21,32686.0,46.6013,46.6013,46.4634,46.5028,32686.0
2023-03-27 10:35:00,47.21,47.23,47.13,47.22,14493.0,46.5028,46.5225,46.424,46.5127,14493.0
2023-03-27 10:40:00,47.24,47.26,47.14,47.16,50933.0,46.5324,46.5521,46.4339,46.4536,50933.0
2023-03-27 10:45:00,47.14,47.26,47.09,47.21,53498.0,46.4339,46.5521,46.3846,46.5028,53498.0
2023-03-27 10:50:00,47.23,47.3,47.22,47.29,33349.0,46.5225,46.5915,46.5127,46.5816,33349.0
2023-03-27 10:55:00,47.29,47.34,47.14,47.14,66684.0,46.5816,46.6309,46.4339,46.4339,66684.0
2023-03-27 11:00:00,47.12,47.2,47.09,47.12,26528.0,46.4142,46.493,46.3846,46.4142,26528.0
2023-03-27 11:05:00,47.12,47.14,47.04,47.06,49522.0,46.4142,46.4339,46.3354,46.3551,49522.0
2023-03-27 11:10:00,47.05,47.15,47.02,47.14,33525.0,46.3452,46.4437,46.3157,46.4339,33525.0
2023-03-27 11:15:00,47.12,47.13,46.99,47.02,41876.0,46.4142,46.424,46.2861,46.3157,41876.0
2023-03-27 11:20:00,47.03,47.13,47.02,47.09,19223.0,46.3255,46.424,46.3157,46.3846,19223.0
2023-03-27 11:25:00,47.1,47.2,47.1,47.18,36985.0,46.3945,46.493,46.3945,46.4733,36985.0
2023-03-27 11:30:00,47.18,47.24,47.17,47.2,23493.0,46.4733,46.5324,46.4634,46.493,23493.0
2023-03-27 11:35:00,47.21,47.23,47.14,47.2,122058.0,46.5028,46.5225,46.4339,46.493,122058.0
2023-03-27 11:40:00,47.21,47.21,47.1,47.16,16677.0,46.5028,46.5028,46.3945,46.4536,16677.0
2023-03-27 11:45:00,47.16,47.2,47.13,47.19,23682.0,46.4536,46.493,46.424,46.4831,23682.0
2023-03-27 11:50:00,47.17,47.21,47.05,47.07,35341.0,46.4634,46.5028,46.3452,46.3649,35341.0
2023-03-27 11:55:00,47.06,47.07,46.94,47.02,35170.0,46.3551,46.3649,46.2369,46.3157,35170.0
2023-03-27 12:00:00,47.02,47.12,47.0,47.11,36578.0,46.3157,46.4142,46.296,46.4043,36578.0
2023-03-27 12:05:00,47.09,47.1,46.94,47.0,35905.0,46.3846,46.3945,46.2369,46.296,35905.0
2023-03-27 12:10:00,47.01,47.06,46.98,47.05,30264.0,46.3058,46.3551,46.2763,46.3452,30264.0
2023-03-27 12:15:00,47.06,47.17,47.04,47.16,18685.0,46.3551,46.4634,46.3354,46.4536,18685.0
2023-03-27 12:20:00,47.17,47.23,47.16,47.23,27039.0,46.4634,46.5225,46.4536,46.5225,27039.0
2023-03-27 12:25:00,47.23,47.24,47.13,47.22,37335.0,46.5225,46.5324,46.424,46.5127,37335.0
2023-03-27 12:30:00,47.23,47.26,47.14,47.15,27352.0,46.5225,46.5521,46.4339,46.4437,27352.0
2023-03-27 12:35:00,47.15,47.18,47.11,47.13,22996.0,46.4437,46.4733,46.4043,46.424,22996.0
2023-03-27 12:40:00,47.13,47.14,47.06,47.12,13541.0,46.424,46.4339,46.3551,46.4142,13541.0
2023-03-27 12:45:00,47.13,47.18,47.08,47.16,26345.0,46.424,46.4733,46.3748,46.4536,26345.0
2023-03-27 12:50:00,47.18,47.2,47.11,47.13,9694.0,46.4733,46.493,46.4043,46.424,9694.0
2023-03-27 12:55:00,47.14,47.15,47.09,47.14,13682.0,46.4339,46.4437,46.3846,46.4339,13682.0
2023-03-27 13:00:00,47.14,47.25,47.11,47.22,29399.0,46.4339,46.5422,46.4043,46.5127,29399.0
2023-03-27 13:05:00,47.21,47.26,47.15,47.19,23523.0,46.5028,46.5521,46.4437,46.4831,23523.0
2023-03-27 13:10:00,47.17,47.18,47.08,47.12,19808.0,46.4634,46.4733,46.3748,46.4142,19808.0
2023-03-27 13:15:00,47.1,47.16,47.05,47.16,32215.0,46.3945,46.4536,46.3452,46.4536,32215.0
2023-03-27 13:20:00,47.15,47.31,47.15,47.25,38063.0,46.4437,46.6013,46.4437,46.5422,38063.0
2023-03-27 13:25:00,47.25,47.29,47.24,47.28,15218.0,46.5422,46.5816,46.5324,46.5718,15218.0
2023-03-27 13:30:00,47.28,47.34,47.26,47.32,33712.0,46.5718,46.6309,46.5521,46.6112,33712.0
2023-03-27 13:35:00,47.31,47.32,47.25,47.27,32093.0,46.6013,46.6112,46.5422,46.5619,32093.0
2023-03-27 13:40:00,47.28,47.35,47.28,47.35,22240.0,46.5718,46.6407,46.5718,46.6407,22240.0
2023-03-27 13:45:00,47.35,47.4,47.32,47.38,120494.0,46.6407,46.69,46.6112,46.6703,120494.0
2023-03-27 13:50:00,47.36,47.37,47.25,47.25,38725.0,46.6506,46.6604,46.5422,46.5422,38725.0
2023-03-27 13:55:00,47.25,47.3,47.23,47.24,49017.0,46.5422,46.5915,46.5225,46.5324,49017.0
2023-03-27 14:00:00,47.25,47.25,47.16,47.16,15896.0,46.5422,46.5422,46.4536,46.4536,15896.0
2023-03-27 14:05:00,47.15,47.19,47.12,47.17,37204.0,46.4437,46.4831,46.4142,46.4634,37204.0
2023-03-27 14:10:00,47.18,47.25,47.18,47.25,88273.0,46.4733,46.5422,46.4733,46.5422,88273.0
2023-03-27 14:15:00,47.26,47.29,47.24,47.29,12180.0,46.5521,46.5816,46.5324,46.5816,12180.0
2023-03-27 14:20:00,47.3,47.37,47.28,47.35,14336.0,46.5915,46.6604,46.5718,46.6407,14336.0
2023-03-27 14:25:00,47.35,47.42,47.34,47.38,21444.0,46.6407,46.7097,46.6309,46.6703,21444.0
2023-03-27 14:30:00,47.39,47.46,47.39,47.42,35924.0,46.6801,46.7491,46.6801,46.7097,35924.0
2023-03-27 14:35:00,47.42,47.51,47.42,47.46,15012.0,46.7097,46.7983,46.7097,46.7491,15012.0
2023-03-27 14:40:00,47.45,47.48,47.42,47.44,14260.0,46.7392,46.7688,46.7097,46.7294,14260.0
2023-03-27 14:45:00,47.46,47.51,47.4,47.47,36206.0,46.7491,46.7983,46.69,46.7589,36206.0
2023-03-27 14:50:00,47.48,47.49,47.43,47.47,20080.0,46.7688,46.7786,46.7195,46.7589,20080.0
2023-03-27 14:55:00,47.47,47.54,47.47,47.52,13925.0,46.7589,46.8279,46.7589,46.8082,13925.0
2023-03-27 15:00:00,47.53,47.57,47.44,47.47,55210.0,46.818,46.8574,46.7294,46.7589,55210.0
2023-03-27 15:05:00,47.47,47.47,47.36,47.37,41707.0,46.7589,46.7589,46.6506,46.6604,41707.0
2023-03-27 15:10:00,47.38,47.43,47.37,47.4,31231.0,46.6703,46.7195,46.6604,46.69,31231.0
2023-03-27 15:15:00,47.4,47.44,47.36,47.37,45974.0,46.69,46.7294,46.6506,46.6604,45974.0
2023-03-27 15:20:00,47.37,47.42,47.32,47.41,23925.0,46.6604,46.7097,46.6112,46.6998,23925.0
2023-03-27 15:25:00,47.42,47.47,47.39,47.43,19742.0,46.7097,46.7589,46.6801,46.7195,19742.0
2023-03-27 15:30:00,47.45,47.47,47.35,47.4,38636.0,46.7392,46.7589,46.6407,46.69,38636.0
2023-03-27 15:35:00,47.4,47.43,47.24,47.3,35089.0,46.69,46.7195,46.5324,46.5915,35089.0
2023-03-27 15:40:00,47.32,47.36,47.27,47.3,21326.0,46.6112,46.6506,46.5619,46.5915,21326.0
2023-03-27 15:45:00,47.29,47.3,47.2,47.22,31822.0,46.5816,46.5915,46.493,46.5127,31822.0
2023-03-27 15:50:00,47.21,47.28,47.13,47.23,83567.0,46.5028,46.5718,46.424,46.5225,83567.0
2023-03-27 15:55:00,47.22,47.22,47.0,47.15,188624.0,46.5127,46.5127,46.296,46.4437,188624.0
2023-03-28 09:30:00,46.95,46.99,46.79,46.9,153275.0,46.2467,46.2861,46.0891,46.1975,153275.0
2023-03-28 09:35:00,46.91,46.95,46.85,46.93,63919.0,46.2073,46.2467,46.1482,46.227,63919.0
2023-03-28 09:40:00,46.92,46.96,46.86,46.93,54878.0,46.2172,46.2566,46.1581,46.227,54878.0
2023-03-28 09:45:00,46.94,47.02,46.91,46.97,49499.0,46.2369,46.3157,46.2073,46.2664,49499.0
2023-03-28 09:50:00,46.98,47.03,46.9,47.01,37008.0,46.2763,46.3255,46.1975,46.3058,37008.0
2023-03-28 09:55:00,47.03,47.04,46.88,46.92,25911.0,46.3255,46.3354,46.1778,46.2172,25911.0
2023-03-28 10:00:00,46.91,47.02,46.81,46.98,62771.0,46.2073,46.3157,46.1088,46.2763,62771.0
2023-03-28 10:05:00,46.98,47.08,46.97,47.07,53477.0,46.2763,46.3748,46.2664,46.3649,53477.0
2023-03-28 10:10:00,47.07,47.13,47.05,47.08,24393.0,46.3649,46.424,46.3452,46.3748,24393.0
2023-03-28 10:15:00,47.08,47.14,47.07,47.1,30136.0,46.3748,46.4339,46.3649,46.3945,30136.0
2023-03-28 10:20:00,47.09,47.12,46.98,47.01,20380.0,46.3846,46.4142,46.2763,46.3058,20380.0
2023-03-28 10:25:00,47.0,47.03,46.93,47.0,30590.0,46.296,46.3255,46.227,46.296,30590.0
2023-03-28 10:30:00,47.01,47.02,46.69,46.7,70068.0,46.3058,46.3157,45.9906,46.0005,70068.0
2023-03-28 10:35:00,46.69,46.8,46.69,46.75,51234.0,45.9906,46.099,45.9906,46.0497,51234.0
2023-03-28 10:40:00,46.76,46.77,46.71,46.76,24214.0,46.0596,46.0694,46.0103,46.0596,24214.0
2023-03-28 10:45:00,46.76,46.83,46.76,46.8,45672.0,46.0596,46.1285,46.0596,46.099,45672.0
2023-03-28 10:50:00,46.81,46.81,46.75,46.76,18942.0,46.1088,46.1088,46.0497,46.0596,18942.0
2023-03-28 10:55:00,46.75,46.81,46.71,46.74,14878.0,46.0497,46.1088,46.0103,46.0399,14878.0
2023-03-28 11:00:00,46.74,46.9,46.74,46.87,493708.0,46.0399,46.1975,46.0399,46.1679,493708.0
2023-03-28 11:05:00,46.87,46.91,46.85,46.85,18479.0,46.1679,46.2073,46.1482,46.1482,18479.0
2023-03-28 11:10:00,46.85,46.89,46.82,46.89,31340.0,46.1482,46.1876,46.1187,46.1876,31340.0
2023-03-28 11:15:00,46.9,46.95,46.9,46.94,13474.0,46.1975,46.2467,46.1975,46.2369,13474.0
2023-03-28 11:20:00,46.92,46.99,46.91,46.94,15477.0,46.2172,46.2861,46.2073,46.2369,15477.0
2023-03-28 11:25:00,46.94,47.01,46.92,46.98,51401.0,46.2369,46.3058,46.2172,46.2763,51401.0
2023-03-28 11:30:00,46.98,47.04,46.96,46.98,31680.0,46.2763,46.3354,46.2566,46.2763,31680.0
2023-03-28 11:35:00,46.98,47.07,46.98,47.05,16755.0,46.2763,46.3649,46.2763,46.3452,16755.0
2023-03-28 11:40:00,47.07,47.08,46.99,47.0,11583.0,46.3649,46.3748,46.2861,46.296,11583.0
2023-03-28 11:45:00,47.0,47.03,46.94,46.97,11950.0,46.296,46.3255,46.2369,46.2664,11950.0
2023-03-28 11:50:00,46.97,47.03,46.96,47.02,8690.0,46.2664,46.3255,46.2566,46.3157,8690.0
2023-03-28 11:55:00,47.02,47.04,47.0,47.04,9202.0,46.3157,46.3354,46.296,46.3354,9202.0
2023-03-28 12:00:00,47.05,47.06,47.0,47.01,13812.0,46.3452,46.3551,46.296,46.3058,13812.0
2023-03-28 12:05:00,47.0,47.0,46.95,47.0,18472.0,46.296,46.296,46.2467,46.296,18472.0
2023-03-28 12:10:00,46.97,46.98,46.91,46.96,10430.0,46.2664,46.2763,46.2073,46.2566,10430.0
2023-03-28 12:15:00,46.97,46.98,46.84,46.89,11975.0,46.2664,46.2763,46.1384,46.1876,11975.0
2023-03-28 12:20:00,46.9,46.95,46.87,46.91,27353.0,46.1975,46.2467,46.1679,46.2073,27353.0
2023-03-28 12:25:00,46.92,46.92,46.87,46.88,12780.0,46.2172,46.2172,46.1679,46.1778,12780.0
2023-03-28 12:30:00,46.89,46.89,46.82,46.88,18145.0,46.1876,46.1876,46.1187,46.1778,18145.0
2023-03-28 12:35:00,46.89,46.92,46.89,46.91,12474.0,46.1876,46.2172,46.1876,46.2073,12474.0
2023-03-28 12:40:00,46.91,46.94,46.87,46.92,14890.0,46.2073,46.2369,46.1679,46.2172,14890.0
2023-03-28 12:45:00,46.91,46.95,46.89,46.91,10956.0,46.2073,46.2467,46.1876,46.2073,10956.0
2023-03-28 12:50:00,46.9,46.91,46.84,46.87,15598.0,46.1975,46.2073,46.1384,46.1679,15598.0
2023-03-28 12:55:00,46.86,46.86,46.84,46.86,3290.0,46.1581,46.1581,46.1384,46.1581,3290.0
2023-03-28 13:00:00,46.88,46.9,46.8,46.8,11949.0,46.1778,46.1975,46.099,46.099,11949.0
2023-03-28 13:05:00,46.8,46.85,46.76,46.79,18350.0,46.099,46.1482,46.0596,46.0891,18350.0
2023-03-28 13:10:00,46.79,46.83,46.75,46.78,22571.0,46.0891,46.1285,46.0497,46.0793,22571.0
2023-03-28 13:15:00,46.77,46.81,46.74,46.81,15315.0,46.0694,46.1088,46.0399,46.1088,15315.0
2023-03-28 13:20:00,46.81,46.82,46.77,46.77,11908.0,46.1088,46.1187,46.0694,46.0694,11908.0
2023-03-28 13:25:00,46.76,46.79,46.75,46.77,23661.0,46.0596,46.0891,46.0497,46.0694,23661.0
2023-03-28 13:30:00,46.76,46.81,46.65,46.65,43017.0,46.0596,46.1088,45.9512,45.9512,43017.0
2023-03-28 13:35:00,46.65,46.67,46.61,46.62,23413.0,45.9512,45.9709,45.9118,45.9217,23413.0
2023-03-28 13:40:00,46.63,46.64,46.6,46.61,33073.0,45.9315,45.9414,45.902,45.9118,33073.0
2023-03-28 13:45:00,46.61,46.63,46.57,46.6,23948.0,45.9118,45.9315,45.8724,45.902,23948.0
2023-03-28 13:50:00,46.61,46.61,46.56,46.58,9742.0,45.9118,45.9118,45.8626,45.8823,9742.0
2023-03-28 13:55:00,46.57,46.58,46.48,46.5,20973.0,45.8724,45.8823,45.7838,45.8035,20973.0
2023-03-28 14:00:00,46.51,46.61,46.49,46.6,38700.0,45.8133,45.9118,45.7936,45.902,38700.0
2023-03-28 14:05:00,46.59,46.61,46.56,46.59,9996.0,45.8921,45.9118,45.8626,45.8921,9996.0
2023-03-28 14:10:00,46.57,46.59,46.54,46.59,10881.0,45.8724,45.8921,45.8429,45.8921,10881.0
2023-03-28 14:15:00,46.6,46.64,46.6,46.6,13500.0,45.902,45.9414,45.902,45.902,13500.0
2023-03-28 14:20:00,46.63,46.67,46.58,46.58,12974.0,45.9315,45.9709,45.8823,45.8823,12974.0
2023-03-28 14:25:00,46.58,46.64,46.58,46.62,7937.0,45.8823,45.9414,45.8823,45.9217,7937.0
2023-03-28 14:30:00,46.63,46.64,46.56,46.57,23723.0,45.9315,45.9414,45.8626,45.8724,23723.0
2023-03-28 14:35:00,46.58,46.64,46.58,46.62,12224.0,45.8823,45.9414,45.8823,45.9217,12224.0
2023-03-28 14:40:00,46.64,46.7,46.62,46.69,16550.0,45.9414,46.0005,45.9217,45.9906,16550.0
2023-03-28 14:45:00,46.7,46.78,46.69,46.71,72480.0,46.0005,46.0793,45.9906,46.0103,72480.0
2023-03-28 14:50:00,46.72,46.76,46.7,46.72,24062.0,46.0202,46.0596,46.0005,46.0202,24062.0
2023-03-28 14:55:00,46.73,46.75,46.7,46.75,7411.0,46.03,46.0497,46.0005,46.0497,7411.0
2023-03-28 15:00:00,46.76,46.83,46.75,46.78,20103.0,46.0596,46.1285,46.0497,46.0793,20103.0
2023-03-28 15:05:00,46.78,46.85,46.77,46.82,11672.0,46.0793,46.1482,46.0694,46.1187,11672.0
2023-03-28 15:10:00,46.82,46.86,46.76,46.79,69949.0,46.1187,46.1581,46.0596,46.0891,69949.0
2023-03-28 15:15:00,46.81,46.83,46.74,46.77,37259.0,46.1088,46.1285,46.0399,46.0694,37259.0
2023-03-28 15:20:00,46.76,46.8,46.74,46.76,36151.0,46.0596,46.099,46.0399,46.0596,36151.0
2023-03-28 15:25:00,46.76,46.78,46.68,46.71,47152.0,46.0596,46.0793,45.9808,46.0103,47152.0
2023-03-28 15:30:00,46.71,46.78,46.64,46.76,36391.0,46.0103,46.0793,45.9414,46.0596,36391.0
2023-03-28 15:35:00,46.77,46.84,46.73,46.79,125085.0,46.0694,46.1384,46.03,46.0891,125085.0
2023-03-28 15:40:00,46.8,46.82,46.76,46.78,15818.0,46.099,46.1187,46.0596,46.0793,15818.0
2023-03-28 15:45:00,46.77,46.8,46.72,46.79,22190.0,46.0694,46.099,46.0202,46.0891,22190.0
2023-03-28 15:50:00,46.81,46.97,46.8,46.89,97731.0,46.1088,46.2664,46.099,46.1876,97731.0
2023-03-28 15:55:00,46.9,46.97,46.87,46.96,81986.0,46.1975,46.2664,46.1679,46.2566,81986.0
2023-03-29 09:30:00,47.94,47.95,47.84,47.85,127967.0,47.2219,47.2317,47.1234,47.1332,127967.0
2023-03-29 09:35:00,47.86,47.93,47.84,47.88,27270.0,47.1431,47.212,47.1234,47.1628,27270.0
2023-03-29 09:40:00,47.9,47.94,47.86,47.94,56735.0,47.1825,47.2219,47.1431,47.2219,56735.0
2023-03-29 09:45:00,47.94,48.0,47.85,47.89,119632.0,47.2219,47.281,47.1332,47.1726,119632.0
2023-03-29 09:50:00,47.88,47.99,47.88,47.9,21133.0,47.1628,47.2711,47.1628,47.1825,21133.0
2023-03-29 09:55:00,47.9,47.94,47.88,47.94,21665.0,47.1825,47.2219,47.1628,47.2219,21665.0
2023-03-29 10:00:00,47.96,48.03,47.93,48.03,47871.0,47.2416,47.3105,47.212,47.3105,47871.0
2023-03-29 10:05:00,48.03,48.03,47.9,47.93,76939.0,47.3105,47.3105,47.1825,47.212,76939.0
2023-03-29 10:10:00,47.93,47.93,47.83,47.85,38007.0,47.212,47.212,47.1135,47.1332,38007.0
2023-03-29 10:15:00,47.84,47.93,47.82,47.91,32219.0,47.1234,47.212,47.1037,47.1923,32219.0
2023-03-29 10:20:00,47.92,47.93,47.85,47.85,23703.0,47.2022,47.212,47.1332,47.1332,23703.0
2023-03-29 10:25:00,47.85,47.86,47.8,47.85,39143.0,47.1332,47.1431,47.084,47.1332,39143.0
2023-03-29 10:30:00,47.85,47.89,47.81,47.83,31438.0,47.1332,47.1726,47.0938,47.1135,31438.0
2023-03-29 10:35:00,47.81,47.82,47.75,47.76,34493.0,47.0938,47.1037,47.0347,47.0446,34493.0
2023-03-29 10:40:00,47.77,47.8,47.73,47.76,143314.0,47.0544,47.084,47.015,47.0446,143314.0
2023-03-29 10:45:00,47.74,47.75,47.69,47.73,42078.0,47.0249,47.0347,46.9756,47.015,42078.0
2023-03-29 10:50:00,47.73,47.76,47.7,47.72,67442.0,47.015,47.0446,46.9855,47.0052,67442.0
2023-03-29 10:55:00,47.72,47.77,47.67,47.69,40441.0,47.0052,47.0544,46.9559,46.9756,40441.0
2023-03-29 11:00:00,47.68,47.76,47.67,47.76,70297.0,46.9658,47.0446,46.9559,47.0446,70297.0
2023-03-29 11:05:00,47.75,47.82,47.74,47.81,12282.0,47.0347,47.1037,47.0249,47.0938,12282.0
2023-03-29 11:10:00,47.8,47.81,47.77,47.77,16518.0,47.084,47.0938,47.0544,47.0544,16518.0
2023-03-29 11:15:00,47.77,47.82,47.73,47.74,38872.0,47.0544,47.1037,47.015,47.0249,38872.0
2023-03-29 11:20:00,47.74,47.84,47.74,47.82,46673.0,47.0249,47.1234,47.0249,47.1037,46673.0
2023-03-29 11:25:00,47.8,47.82,47.79,47.81,10009.0,47.084,47.1037,47.0741,47.0938,10009.0
2023-03-29 11:30:00,47.83,47.89,47.8,47.87,33348.0,47.1135,47.1726,47.084,47.1529,33348.0
2023-03-29 11:35:00,47.87,47.91,47.85,47.87,63641.0,47.1529,47.1923,47.1332,47.1529,63641.0
2023-03-29 11:40:00,47.85,47.87,47.83,47.85,10216.0,47.1332,47.1529,47.1135,47.1332,10216.0
2023-03-29 11:45:00,47.86,47.9,47.85,47.9,16157.0,47.1431,47.1825,47.1332,47.1825,16157.0
2023-03-29 11:50:00,47.9,47.93,47.86,47.92,24482.0,47.1825,47.212,47.1431,47.2022,24482.0
2023-03-29 11:55:00,47.93,47.95,47.91,47.95,14669.0,47.212,47.2317,47.1923,47.2317,14669.0
2023-03-29 12:00:00,47.95,47.98,47.93,47.95,14105.0,47.2317,47.2613,47.212,47.2317,14105.0
2023-03-29 12:05:00,47.95,47.95,47.86,47.89,49253.0,47.2317,47.2317,47.1431,47.1726,49253.0
2023-03-29 12:10:00,47.89,47.97,47.88,47.97,15103.0,47.1726,47.2514,47.1628,47.2514,15103.0
2023-03-29 12:15:00,47.98,47.99,47.92,47.98,20695.0,47.2613,47.2711,47.2022,47.2613,20695.0
2023-03-29 12:20:00,47.98,48.0,47.97,47.97,10594.0,47.2613,47.281,47.2514,47.2514,10594.0
2023-03-29 12:25:00,47.96,47.99,47.95,47.95,3939.0,47.2416,47.2711,47.2317,47.2317,3939.0
2023-03-29 12:30:00,47.95,48.0,47.94,47.98,51518.0,47.2317,47.281,47.2219,47.2613,51518.0
2023-03-29 12:35:00,47.94,48.0,47.94,47.98,10303.0,47.2219,47.281,47.2219,47.2613,10303.0
2023-03-29 12:40:00,47.98,47.98,47.93,47.93,10132.0,47.2613,47.2613,47.212,47.212,10132.0
2023-03-29 12:45:00,47.93,47.93,47.88,47.91,6900.0,47.212,47.212,47.1628,47.1923,6900.0
2023-03-29 12:50:00,47.93,47.96,47.93,47.94,9248.0,47.212,47.2416,47.212,47.2219,9248.0
2023-03-29 12:55:00,47.95,47.96,47.85,47.88,15317.0,47.2317,47.2416,47.1332,47.1628,15317.0
2023-03-29 13:00:00,47.89,47.91,47.85,47.91,9741.0,47.1726,47.1923,47.1332,47.1923,9741.0
2023-03-29 13:05:00,47.92,48.03,47.92,48.02,24525.0,47.2022,47.3105,47.2022,47.3007,24525.0
2023-03-29 13:10:00,48.01,48.04,48.01,48.03,26901.0,47.2908,47.3204,47.2908,47.3105,26901.0
2023-03-29 13:15:00,48.02,48.06,48.01,48.01,10370.0,47.3007,47.3401,47.2908,47.2908,10370.0
2023-03-29 13:20:00,48.01,48.03,48.0,48.02,7178.0,47.2908,47.3105,47.281,47.3007,7178.0
2023-03-29 13:25:00,48.01,48.08,48.01,48.06,23045.0,47.2908,47.3598,47.2908,47.3401,23045.0
2023-03-29 13:30:00,48.06,48.06,47.96,47.97,12688.0,47.3401,47.3401,47.2416,47.2514,12688.0
2023-03-29 13:35:00,47.99,47.99,47.87,47.88,64516.0,47.2711,47.2711,47.1529,47.1628,64516.0
2023-03-29 13:40:00,47.88,47.93,47.88,47.92,10416.0,47.1628,47.212,47.1628,47.2022,10416.0
2023-03-29 13:45:00,47.92,47.92,47.87,47.89,8369.0,47.2022,47.2022,47.1529,47.1726,8369.0
2023-03-29 13:50:00,47.89,47.91,47.85,47.86,7230.0,47.1726,47.1923,47.1332,47.1431,7230.0
2023-03-29 13:55:00,47.86,47.88,47.83,47.87,9048.0,47.1431,47.1628,47.1135,47.1529,9048.0
2023-03-29 14:00:00,47.87,47.88,47.79,47.85,57549.0,47.1529,47.1628,47.0741,47.1332,57549.0
2023-03-29 14:05:00,47.87,47.94,47.83,47.92,57543.0,47.1529,47.2219,47.1135,47.2022,57543.0
2023-03-29 14:10:00,47.93,47.95,47.91,47.94,8756.0,47.212,47.2317,47.1923,47.2219,8756.0
2023-03-29 14:15:00,47.9,47.91,47.86,47.87,10727.0,47.1825,47.1923,47.1431,47.1529,10727.0
2023-03-29 14:20:00,47.87,47.92,47.84,47.9,12559.0,47.1529,47.2022,47.1234,47.1825,12559.0
2023-03-29 14:25:00,47.89,47.94,47.89,47.93,9625.0,47.1726,47.2219,47.1726,47.212,9625.0
2023-03-29 14:30:00,47.95,47.97,47.92,47.95,14774.0,47.2317,47.2514,47.2022,47.2317,14774.0
2023-03-29 14:35:00,47.96,48.02,47.95,48.01,22044.0,47.2416,47.3007,47.2317,47.2908,22044.0
2023-03-29 14:40:00,48.01,48.03,47.99,48.01,11137.0,47.2908,47.3105,47.2711,47.2908,11137.0
2023-03-29 14:45:00,48.01,48.07,47.99,48.06,24175.0,47.2908,47.3499,47.2711,47.3401,24175.0
2023-03-29 14:50:00,48.06,48.12,47.99,48.12,105188.0,47.3401,47.3992,47.2711,47.3992,105188.0
2023-03-29 14:55:00,48.11,48.14,48.1,48.12,23860.0,47.3893,47.4189,47.3795,47.3992,23860.0
2023-03-29 15:00:00,48.13,48.16,48.01,48.1,233369.0,47.409,47.4386,47.2908,47.3795,233369.0
2023-03-29 15:05:00,48.1,48.11,48.03,48.1,19910.0,47.3795,47.3893,47.3105,47.3795,19910.0
2023-03-29 15:10:00,48.1,48.15,48.06,48.13,53544.0,47.3795,47.4287,47.3401,47.409,53544.0
2023-03-29 15:15:00,48.13,48.28,48.13,48.24,58725.0,47.409,47.5568,47.409,47.5174,58725.0
2023-03-29 15:20:00,48.25,48.28,48.22,48.24,27751.0,47.5272,47.5568,47.4977,47.5174,27751.0
2023-03-29 15:25:00,48.24,48.29,48.21,48.27,39504.0,47.5174,47.5666,47.4878,47.5469,39504.0
2023-03-29 15:30:00,48.26,48.26,48.22,48.25,29466.0,47.5371,47.5371,47.4977,47.5272,29466.0
2023-03-29 15:35:00,48.23,48.23,48.17,48.2,50189.0,47.5075,47.5075,47.4484,47.478,50189.0
2023-03-29 15:40:00,48.18,48.27,48.16,48.26,83409.0,47.4583,47.5469,47.4386,47.5371,83409.0
2023-03-29 15:45:00,48.25,48.33,48.24,48.32,64575.0,47.5272,47.606,47.5174,47.5962,64575.0
2023-03-29 15:50:00,48.33,48.36,48.28,48.29,86174.0,47.606,47.6356,47.5568,47.5666,86174.0
2023-03-29 15:55:00,48.28,48.3,48.2,48.3,192863.0,47.5568,47.5765,47.478,47.5765,192863.0
2023-03-30 09:30:00,48.93,48.94,48.85,48.86,124052.0,48.1971,48.2069,48.1182,48.1281,124052.0
2023-03-30 09:35:00,48.87,48.88,48.79,48.83,82226.0,48.1379,48.1478,48.0591,48.0985,82226.0
2023-03-30 09:40:00,48.83,48.9,48.8,48.83,52624.0,48.0985,48.1675,48.069,48.0985,52624.0
2023-03-30 09:45:00,48.83,48.91,48.81,48.9,45567.0,48.0985,48.1774,48.0788,48.1675,45567.0
2023-03-30 09:50:00,48.89,48.92,48.81,48.86,38930.0,48.1577,48.1872,48.0788,48.1281,38930.0
2023-03-30 09:55:00,48.87,48.92,48.85,48.92,23144.0,48.1379,48.1872,48.1182,48.1872,23144.0
2023-03-30 10:00:00,48.93,48.99,48.83,48.83,60435.0,48.1971,48.2562,48.0985,48.0985,60435.0
2023-03-30 10:05:00,48.82,48.82,48.74,48.75,71238.0,48.0887,48.0887,48.0099,48.0197,71238.0
2023-03-30 10:10:00,48.75,48.78,48.63,48.66,115167.0,48.0197,48.0493,47.9015,47.9311,115167.0
2023-03-30 10:15:00,48.65,48.71,48.62,48.7,46074.0,47.9212,47.9803,47.8917,47.9705,46074.0
2023-03-30 10:20:00,48.7,48.77,48.67,48.77,34258.0,47.9705,48.0394,47.9409,48.0394,34258.0
2023-03-30 10:25:00,48.78,48.93,48.75,48.86,54304.0,48.0493,48.1971,48.0197,48.1281,54304.0
2023-03-30 10:30:00,48.86,48.94,48.79,48.82,63183.0,48.1281,48.2069,48.0591,48.0887,63183.0
2023-03-30 10:35:00,48.82,48.88,48.76,48.87,16775.0,48.0887,48.1478,48.0296,48.1379,16775.0
2023-03-30 10:40:00,48.88,48.93,48.86,48.9,10630.0,48.1478,48.1971,48.1281,48.1675,10630.0
2023-03-30 10:45:00,48.89,48.89,48.83,48.83,19560.0,48.1577,48.1577,48.0985,48.0985,19560.0
2023-03-30 10:50:00,48.84,48.89,48.81,48.86,20232.0,48.1084,48.1577,48.0788,48.1281,20232.0
2023-03-30 10:55:00,48.86,48.88,48.76,48.81,42768.0,48.1281,48.1478,48.0296,48.0788,42768.0
2023-03-30 11:00:00,48.81,48.83,48.76,48.81,26007.0,48.0788,48.0985,48.0296,48.0788,26007.0
2023-03-30 11:05:00,48.81,48.86,48.81,48.83,113998.0,48.0788,48.1281,48.0788,48.0985,113998.0
2023-03-30 11:10:00,48.84,48.91,48.73,48.76,39454.0,48.1084,48.1774,48.0,48.0296,39454.0
2023-03-30 11:15:00,48.76,48.81,48.72,48.8,31522.0,48.0296,48.0788,47.9902,48.069,31522.0
2023-03-30 11:20:00,48.82,48.84,48.8,48.8,19709.0,48.0887,48.1084,48.069,48.069,19709.0
2023-03-30 11:25:00,48.8,48.8,48.76,48.78,15185.0,48.069,48.069,48.0296,48.0493,15185.0
2023-03-30 11:30:00,48.78,48.78,48.67,48.7,37370.0,48.0493,48.0493,47.9409,47.9705,37370.0
2023-03-30 11:35:00,48.72,48.74,48.68,48.71,6856.0,47.9902,48.0099,47.9508,47.9803,6856.0
2023-03-30 11:40:00,48.72,48.79,48.72,48.76,23329.0,47.9902,48.0591,47.9902,48.0296,23329.0
2023-03-30 11:45:00,48.75,48.76,48.59,48.62,64594.0,48.0197,48.0296,47.8621,47.8917,64594.0
2023-03-30 11:50:00,48.61,48.66,48.6,48.65,15148.0,47.8818,47.9311,47.872,47.9212,15148.0
2023-03-30 11:55:00,48.69,48.72,48.67,48.68,19278.0,47.9606,47.9902,47.9409,47.9508,19278.0
2023-03-30 12:00:00,48.68,48.68,48.59,48.67,19368.0,47.9508,47.9508,47.8621,47.9409,19368.0
2023-03-30 12:05:00,48.68,48.72,48.63,48.71,12438.0,47.9508,47.9902,47.9015,47.9803,12438.0
2023-03-30 12:10:00,48.7,48.72,48.67,48.68,6973.0,47.9705,47.9902,47.9409,47.9508,6973.0
2023-03-30 12:15:00,48.66,48.66,48.59,48.65,8518.0,47.9311,47.9311,47.8621,47.9212,8518.0
2023-03-30 12:20:00,48.65,48.66,48.59,48.59,9510.0,47.9212,47.9311,47.8621,47.8621,9510.0
2023-03-30 12:25:00,48.6,48.65,48.6,48.61,16270.0,47.872,47.9212,47.872,47.8818,16270.0
2023-03-30 12:30:00,48.61,48.61,48.55,48.55,29107.0,47.8818,47.8818,47.8227,47.8227,29107.0
2023-03-30 12:35:00,48.55,48.55,48.46,48.48,23953.0,47.8227,47.8227,47.7341,47.7538,23953.0
2023-03-30 12:40:00,48.5,48.57,48.46,48.48,55474.0,47.7735,47.8424,47.7341,47.7538,55474.0
2023-03-30 12:45:00,48.49,48.49,48.44,48.46,41525.0,47.7636,47.7636,47.7144,47.7341,41525.0
2023-03-30 12:50:00,48.46,48.57,48.46,48.57,13509.0,47.7341,47.8424,47.7341,47.8424,13509.0
2023-03-30 12:55:00,48.57,48.59,48.51,48.51,56953.0,47.8424,47.8621,47.7833,47.7833,56953.0
2023-03-30 13:00:00,48.51,48.59,48.48,48.57,17163.0,47.7833,47.8621,47.7538,47.8424,17163.0
2023-03-30 13:05:00,48.57,48.59,48.54,48.55,10508.0,47.8424,47.8621,47.8129,47.8227,10508.0
2023-03-30 13:10:00,48.57,48.6,48.53,48.59,8467.0,47.8424,47.872,47.803,47.8621,8467.0
2023-03-30 13:15:00,48.58,48.58,48.53,48.55,7125.0,47.8523,47.8523,47.803,47.8227,7125.0
2023-03-30 13:20:00,48.57,48.62,48.51,48.52,76436.0,47.8424,47.8917,47.7833,47.7932,76436.0
2023-03-30 13:25:00,48.53,48.55,48.51,48.53,18196.0,47.803,47.8227,47.7833,47.803,18196.0
2023-03-30 13:30:00,48.52,48.52,48.44,48.45,24592.0,47.7932,47.7932,47.7144,47.7242,24592.0
2023-03-30 13:35:00,48.45,48.46,48.39,48.41,24891.0,47.7242,47.7341,47.6651,47.6848,24891.0
2023-03-30 13:40:00,48.41,48.44,48.36,48.43,11986.0,47.6848,47.7144,47.6356,47.7045,11986.0
2023-03-30 13:45:00,48.43,48.43,48.37,48.43,12948.0,47.7045,47.7045,47.6454,47.7045,12948.0
2023-03-30 13:50:00,48.44,48.47,48.41,48.46,15211.0,47.7144,47.7439,47.6848,47.7341,15211.0
2023-03-30 13:55:00,48.44,48.51,48.44,48.5,25457.0,47.7144,47.7833,47.7144,47.7735,25457.0
2023-03-30 14:00:00,48.5,48.55,48.49,48.55,14577.0,47.7735,47.8227,47.7636,47.8227,14577.0
2023-03-30 14:05:00,48.55,48.58,48.54,48.55,10965.0,47.8227,47.8523,47.8129,47.8227,10965.0
2023-03-30 14:10:00,48.55,48.57,48.52,48.57,7114.0,47.8227,47.8424,47.7932,47.8424,7114.0
2023-03-30 14:15:00,48.57,48.61,48.54,48.58,9035.0,47.8424,47.8818,47.8129,47.8523,9035.0
2023-03-30 14:20:00,48.58,48.66,48.57,48.66,41947.0,47.8523,47.9311,47.8424,47.9311,41947.0
2023-03-30 14:25:00,48.66,48.7,48.66,48.7,11527.0,47.9311,47.9705,47.9311,47.9705,11527.0
2023-03-30 14:30:00,48.71,48.76,48.7,48.74,32591.0,47.9803,48.0296,47.9705,48.0099,32591.0
2023-03-30 14:35:00,48.74,48.78,48.65,48.7,114080.0,48.0099,48.0493,47.9212,47.9705,114080.0
2023-03-30 14:40:00,48.7,48.71,48.66,48.66,49069.0,47.9705,47.9803,47.9311,47.9311,49069.0
2023-03-30 14:45:00,48.66,48.68,48.63,48.68,30211.0,47.9311,47.9508,47.9015,47.9508,30211.0
2023-03-30 14:50:00,48.68,48.69,48.63,48.68,17147.0,47.9508,47.9606,47.9015,47.9508,17147.0
2023-03-30 14:55:00,48.68,48.72,48.67,48.69,12626.0,47.9508,47.9902,47.9409,47.9606,12626.0
2023-03-30 15:00:00,48.7,48.77,48.68,48.76,59458.0,47.9705,48.0394,47.9508,48.0296,59458.0
2023-03-30 15:05:00,48.76,48.76,48.64,48.68,57102.0,48.0296,48.0296,47.9114,47.9508,57102.0
2023-03-30 15:10:00,48.68,48.7,48.64,48.7,32366.0,47.9508,47.9705,47.9114,47.9705,32366.0
2023-03-30 15:15:00,48.68,48.69,48.64,48.69,14327.0,47.9508,47.9606,47.9114,47.9606,14327.0
2023-03-30 15:20:00,48.69,48.75,48.69,48.74,18884.0,47.9606,48.0197,47.9606,48.0099,18884.0
2023-03-30 15:25:00,48.75,48.8,48.74,48.78,56704.0,48.0197,48.069,48.0099,48.0493,56704.0
2023-03-30 15:30:00,48.77,48.82,48.77,48.78,42434.0,48.0394,48.0887,48.0394,48.0493,42434.0
2023-03-30 15:35:00,48.77,48.84,48.76,48.83,46911.0,48.0394,48.1084,48.0296,48.0985,46911.0
2023-03-30 15:40:00,48.82,48.84,48.78,48.78,24154.0,48.0887,48.1084,48.0493,48.0493,24154.0
2023-03-30 15:45:00,48.79,48.79,48.74,48.74,15976.0,48.0591,48.0591,48.0099,48.0099,15976.0
2023-03-30 15:50:00,48.75,48.83,48.75,48.78,45115.0,48.0197,48.0985,48.0197,48.0493,45115.0
2023-03-30 15:55:00,48.78,48.85,48.76,48.83,57768.0,48.0493,48.1182,48.0296,48.0985,57768.0
2023-03-31 09:30:00,49.07,49.23,49.04,49.23,111825.0,48.335,48.4926,48.3054,48.4926,111825.0
2023-03-31 09:35:00,49.24,49.27,49.2,49.23,140667.0,48.5024,48.532,48.463,48.4926,140667.0
2023-03-31 09:40:00,49.23,49.32,49.21,49.26,63804.0,48.4926,48.5812,48.4729,48.5221,63804.0
2023-03-31 09:45:00,49.26,49.32,49.22,49.28,51961.0,48.5221,48.5812,48.4827,48.5418,51961.0
2023-03-31 09:50:00,49.29,49.31,49.25,49.29,24716.0,48.5517,48.5714,48.5123,48.5517,24716.0
2023-03-31 09:55:00,49.28,49.32,49.24,49.24,30798.0,48.5418,48.5812,48.5024,48.5024,30798.0
2023-03-31 10:00:00,49.27,49.36,49.26,49.28,46819.0,48.532,48.6206,48.5221,48.5418,46819.0
2023-03-31 10:05:00,49.3,49.31,49.25,49.27,42586.0,48.5615,48.5714,48.5123,48.532,42586.0
2023-03-31 10:10:00,49.25,49.3,49.24,49.26,94495.0,48.5123,48.5615,48.5024,48.5221,94495.0
2023-03-31 10:15:00,49.27,49.29,49.25,49.27,19211.0,48.532,48.5517,48.5123,48.532,19211.0
2023-03-31 10:20:00,49.26,49.29,49.25,49.27,34209.0,48.5221,48.5517,48.5123,48.532,34209.0
2023-03-31 10:25:00,49.25,49.37,49.25,49.3,74731.0,48.5123,48.6305,48.5123,48.5615,74731.0
2023-03-31 10:30:00,49.3,49.39,49.28,49.37,46210.0,48.5615,48.6502,48.5418,48.6305,46210.0
2023-03-31 10:35:00,49.38,49.41,49.33,49.37,19842.0,48.6403,48.6699,48.5911,48.6305,19842.0
2023-03-31 10:40:00,49.39,49.43,49.38,49.43,73812.0,48.6502,48.6896,48.6403,48.6896,73812.0
2023-03-31 10:45:00,49.43,49.46,49.41,49.44,28318.0,48.6896,48.7191,48.6699,48.6994,28318.0
2023-03-31 10:50:00,49.43,49.44,49.34,49.38,96326.0,48.6896,48.6994,48.6009,48.6403,96326.0
2023-03-31 10:55:00,49.38,49.44,49.38,49.44,28966.0,48.6403,48.6994,48.6403,48.6994,28966.0
2023-03-31 11:00:00,49.44,49.46,49.41,49.44,20404.0,48.6994,48.7191,48.6699,48.6994,20404.0
2023-03-31 11:05:00,49.44,49.46,49.4,49.41,77892.0,48.6994,48.7191,48.66,48.6699,77892.0
2023-03-31 11:10:00,49.43,49.48,49.42,49.47,56530.0,48.6896,48.7388,48.6797,48.729,56530.0
2023-03-31 11:15:00,49.48,49.54,49.46,49.52,48150.0,48.7388,48.7979,48.7191,48.7782,48150.0
2023-03-31 11:20:00,49.51,49.63,49.5,49.62,50934.0,48.7684,48.8866,48.7585,48.8767,50934.0
2023-03-31 11:25:00,49.62,49.64,49.55,49.55,27892.0,48.8767,48.8964,48.8078,48.8078,27892.0
2023-03-31 11:30:00,49.56,49.58,49.54,49.58,30636.0,48.8176,48.8373,48.7979,48.8373,30636.0
2023-03-31 11:35:00,49.59,49.6,49.55,49.57,18964.0,48.8472,48.857,48.8078,48.8275,18964.0
2023-03-31 11:40:00,49.56,49.6,49.56,49.6,25674.0,48.8176,48.857,48.8176,48.857,25674.0
2023-03-31 11:45:00,49.59,49.62,49.56,49.59,17070.0,48.8472,48.8767,48.8176,48.8472,17070.0
2023-03-31 11:50:00,49.58,49.65,49.58,49.6,15172.0,48.8373,48.9063,48.8373,48.857,15172.0
2023-03-31 11:55:00,49.6,49.66,49.6,49.66,22633.0,48.857,48.9161,48.857,48.9161,22633.0
2023-03-31 12:00:00,49.66,49.71,49.66,49.71,51934.0,48.9161,48.9654,48.9161,48.9654,51934.0
2023-03-31 12:05:00,49.7,49.7,49.65,49.66,19690.0,48.9555,48.9555,48.9063,48.9161,19690.0
2023-03-31 12:10:00,49.67,49.7,49.66,49.7,17538.0,48.926,48.9555,48.9161,48.9555,17538.0
2023-03-31 12:15:00,49.7,49.73,49.69,49.72,18467.0,48.9555,48.9851,48.9457,48.9752,18467.0
2023-03-31 12:20:00,49.72,49.77,49.72,49.73,18895.0,48.9752,49.0245,48.9752,48.9851,18895.0
2023-03-31 12:25:00,49.73,49.79,49.71,49.77,128958.0,48.9851,49.0442,48.9654,49.0245,128958.0
2023-03-31 12:30:00,49.77,49.77,49.71,49.71,67361.0,49.0245,49.0245,48.9654,48.9654,67361.0
2023-03-31 12:35:00,49.71,49.74,49.67,49.68,36297.0,48.9654,48.9949,48.926,48.9358,36297.0
2023-03-31 12:40:00,49.68,49.74,49.68,49.69,44074.0,48.9358,48.9949,48.9358,48.9457,44074.0
2023-03-31 12:45:00,49.69,49.7,49.65,49.68,27851.0,48.9457,48.9555,48.9063,48.9358,27851.0
2023-03-31 12:50:00,49.69,49.71,49.64,49.64,8199.0,48.9457,48.9654,48.8964,48.8964,8199.0
2023-03-31 12:55:00,49.65,49.69,49.65,49.68,13294.0,48.9063,48.9457,48.9063,48.9358,13294.0
2023-03-31 13:00:00,49.68,49.69,49.63,49.64,10768.0,48.9358,48.9457,48.8866,48.8964,10768.0
2023-03-31 13:05:00,49.63,49.7,49.6,49.69,58598.0,48.8866,48.9555,48.857,48.9457,58598.0
2023-03-31 13:10:00,49.69,49.69,49.63,49.67,34417.0,48.9457,48.9457,48.8866,48.926,34417.0
2023-03-31 13:15:00,49.68,49.7,49.63,49.68,69763.0,48.9358,48.9555,48.8866,48.9358,69763.0
2023-03-31 13:20:00,49.68,49.69,49.64,49.66,27359.0,48.9358,48.9457,48.8964,48.9161,27359.0
2023-03-31 13:25:00,49.66,49.68,49.62,49.62,8613.0,48.9161,48.9358,48.8767,48.8767,8613.0
2023-03-31 13:30:00,49.62,49.64,49.57,49.59,78175.0,48.8767,48.8964,48.8275,48.8472,78175.0
2023-03-31 13:35:00,49.59,49.61,49.57,49.61,11420.0,48.8472,48.8669,48.8275,48.8669,11420.0
2023-03-31 13:40:00,49.6,49.63,49.56,49.58,6538.0,48.857,48.8866,48.8176,48.8373,6538.0
2023-03-31 13:45:00,49.59,49.59,49.56,49.57,19501.0,48.8472,48.8472,48.8176,48.8275,19501.0
2023-03-31 13:50:00,49.57,49.6,49.56,49.58,8418.0,48.8275,48.857,48.8176,48.8373,8418.0
2023-03-31 13:55:00,49.58,49.68,49.56,49.66,26889.0,48.8373,48.9358,48.8176,48.9161,26889.0
2023-03-31 14:00:00,49.67,49.72,49.66,49.72,24269.0,48.926,48.9752,48.9161,48.9752,24269.0
2023-03-31 14:05:00,49.72,49.79,49.71,49.75,21006.0,48.9752,49.0442,48.9654,49.0048,21006.0
2023-03-31 14:10:00,49.76,49.78,49.74,49.75,23785.0,49.0146,49.0343,48.9949,49.0048,23785.0
2023-03-31 14:15:00,49.75,49.76,49.7,49.71,23951.0,49.0048,49.0146,48.9555,48.9654,23951.0
2023-03-31 14:20:00,49.71,49.74,49.67,49.67,10079.0,48.9654,48.9949,48.926,48.926,10079.0
2023-03-31 14:25:00,49.67,49.68,49.62,49.67,27105.0,48.926,48.9358,48.8767,48.926,27105.0
2023-03-31 14:30:00,49.67,49.7,49.63,49.7,26032.0,48.926,48.9555,48.8866,48.9555,26032.0
2023-03-31 14:35:00,49.7,49.71,49.66,49.69,12813.0,48.9555,48.9654,48.9161,48.9457,12813.0
2023-03-31 14:40:00,49.69,49.76,49.68,49.73,22464.0,48.9457,49.0146,48.9358,48.9851,22464.0
2023-03-31 14:45:00,49.71,49.74,49.69,49.74,44073.0,48.9654,48.9949,48.9457,48.9949,44073.0
2023-03-31 14:50:00,49.74,49.76,49.71,49.76,23447.0,48.9949,49.0146,48.9654,49.0146,23447.0
2023-03-31 14:55:00,49.75,49.76,49.68,49.75,19125.0,49.0048,49.0146,48.9358,49.0048,19125.0
2023-03-31 15:00:00,49.76,49.92,49.75,49.91,98450.0,49.0146,49.1722,49.0048,49.1624,98450.0
2023-03-31 15:05:00,49.91,49.92,49.84,49.9,50943.0,49.1624,49.1722,49.0934,49.1525,50943.0
2023-03-31 15:10:00,49.89,49.93,49.84,49.88,66728.0,49.1427,49.1821,49.0934,49.1328,66728.0
2023-03-31 15:15:00,49.88,49.97,49.88,49.97,83171.0,49.1328,49.2215,49.1328,49.2215,83171.0
2023-03-31 15:20:00,49.97,50.1,49.97,50.09,72480.0,49.2215,49.3495,49.2215,49.3397,72480.0
2023-03-31 15:25:00,50.09,50.13,50.08,50.1,68460.0,49.3397,49.3791,49.3298,49.3495,68460.0
2023-03-31 15:30:00,50.11,50.15,50.03,50.06,59656.0,49.3594,49.3988,49.2806,49.3101,59656.0
2023-03-31 15:35:00,50.04,50.04,49.93,49.93,166631.0,49.2904,49.2904,49.1821,49.1821,166631.0
2023-03-31 15:40:00,49.93,49.95,49.9,49.9,46074.0,49.1821,49.2018,49.1525,49.1525,46074.0
2023-03-31 15:45:00,49.88,49.96,49.88,49.9,37625.0,49.1328,49.2116,49.1328,49.1525,37625.0
2023-03-31 15:50:00,49.92,50.04,49.88,50.04,117735.0,49.1722,49.2904,49.1328,49.2904,117735.0
2023-03-31 15:55:00,50.05,50.27,50.05,50.18,460902.0,49.3003,49.517,49.3003,49.4283,460902.0
2023-04-03 09:30:00,50.06,50.21,50.05,50.21,157217.0,49.3101,49.4579,49.3003,49.4579,157217.0
2023-04-03 09:35:00,50.21,50.31,50.19,50.31,115057.0,49.4579,49.5564,49.4382,49.5564,115057.0
2023-04-03 09:40:00,50.31,50.31,50.24,50.25,41123.0,49.5564,49.5564,49.4874,49.4973,41123.0
2023-04-03 09:45:00,50.24,50.45,50.24,50.45,51192.0,49.4874,49.6943,49.4874,49.6943,51192.0
2023-04-03 09:50:00,50.44,50.51,50.39,50.41,34360.0,49.6844,49.7534,49.6352,49.6549,34360.0
2023-04-03 09:55:00,50.41,50.43,50.33,50.37,57638.0,49.6549,49.6746,49.5761,49.6155,57638.0
2023-04-03 10:00:00,50.4,50.54,50.36,50.47,52077.0,49.645,49.7829,49.6056,49.714,52077.0
2023-04-03 10:05:00,50.48,50.52,50.37,50.48,220027.0,49.7238,49.7632,49.6155,49.7238,220027.0
2023-04-03 10:10:00,50.47,50.52,50.41,50.52,34462.0,49.714,49.7632,49.6549,49.7632,34462.0
2023-04-03 10:15:00,50.52,50.58,50.5,50.56,58639.0,49.7632,49.8223,49.7435,49.8026,58639.0
2023-04-03 10:20:00,50.57,50.66,50.53,50.63,52919.0,49.8125,49.9011,49.7731,49.8716,52919.0
2023-04-03 10:25:00,50.63,50.65,50.59,50.63,31461.0,49.8716,49.8913,49.8322,49.8716,31461.0
2023-04-03 10:30:00,50.63,50.67,50.58,50.6,34634.0,49.8716,49.911,49.8223,49.842,34634.0
2023-04-03 10:35:00,50.6,50.62,50.41,50.44,53283.0,49.842,49.8617,49.6549,49.6844,53283.0
2023-04-03 10:40:00,50.43,50.46,50.4,50.44,17025.0,49.6746,49.7041,49.645,49.6844,17025.0
2023-04-03 10:45:00,50.41,50.42,50.24,50.26,89935.0,49.6549,49.6647,49.4874,49.5071,89935.0
2023-04-03 10:50:00,50.26,50.28,50.13,50.17,54895.0,49.5071,49.5268,49.3791,49.4185,54895.0
2023-04-03 10:55:00,50.17,50.2,50.09,50.09,70623.0,49.4185,49.448,49.3397,49.3397,70623.0
2023-04-03 11:00:00,50.09,50.15,50.08,50.09,33651.0,49.3397,49.3988,49.3298,49.3397,33651.0
2023-04-03 11:05:00,50.08,50.11,50.0,50.03,20872.0,49.3298,49.3594,49.251,49.2806,20872.0
2023-04-03 11:10:00,50.01,50.03,49.96,49.99,19356.0,49.2609,49.2806,49.2116,49.2412,19356.0
2023-04-03 11:15:00,49.98,50.11,49.96,50.1,44900.0,49.2313,49.3594,49.2116,49.3495,44900.0
2023-04-03 11:20:00,50.1,50.13,50.07,50.08,30819.0,49.3495,49.3791,49.32,49.3298,30819.0
2023-04-03 11:25:00,50.08,50.13,50.07,50.11,15003.0,49.3298,49.3791,49.32,49.3594,15003.0
2023-04-03 11:30:00,50.1,50.17,50.1,50.13,45537.0,49.3495,49.4185,49.3495,49.3791,45537.0
2023-04-03 11:35:00,50.15,50.17,50.11,50.13,17868.0,49.3988,49.4185,49.3594,49.3791,17868.0
2023-04-03 11:40:00,50.14,50.16,50.09,50.1,29104.0,49.3889,49.4086,49.3397,49.3495,29104.0
2023-04-03 11:45:00,50.09,50.18,50.09,50.17,32048.0,49.3397,49.4283,49.3397,49.4185,32048.0
2023-04-03 11:50:00,50.15,50.16,50.11,50.15,9620.0,49.3988,49.4086,49.3594,49.3988,9620.0
2023-04-03 11:55:00,50.16,50.22,50.15,50.21,21518.0,49.4086,49.4677,49.3988,49.4579,21518.0
2023-04-03 12:00:00,50.22,50.26,50.19,50.24,20429.0,49.4677,49.5071,49.4382,49.4874,20429.0
2023-04-03 12:05:00,50.24,50.26,50.19,50.24,20147.0,49.4874,49.5071,49.4382,49.4874,20147.0
2023-04-03 12:10:00,50.23,50.29,50.21,50.28,20609.0,49.4776,49.5367,49.4579,49.5268,20609.0
2023-04-03 12:15:00,50.29,50.31,50.27,50.3,12559.0,49.5367,49.5564,49.517,49.5465,12559.0
2023-04-03 12:20:00,50.3,50.3,50.22,50.25,20137.0,49.5465,49.5465,49.4677,49.4973,20137.0
2023-04-03 12:25:00,50.25,50.3,50.24,50.27,13140.0,49.4973,49.5465,49.4874,49.517,13140.0
2023-04-03 12:30:00,50.25,50.27,50.21,50.26,15261.0,49.4973,49.517,49.4579,49.5071,15261.0
2023-04-03 12:35:00,50.26,50.27,50.23,50.26,6968.0,49.5071,49.517,49.4776,49.5071,6968.0
2023-04-03 12:40:00,50.26,50.28,50.21,50.21,6888.0,49.5071,49.5268,49.4579,49.4579,6888.0
2023-04-03 12:45:00,50.2,50.24,50.2,50.23,4264.0,49.448,49.4874,49.448,49.4776,4264.0
2023-04-03 12:50:00,50.23,50.28,50.18,50.19,33685.0,49.4776,49.5268,49.4283,49.4382,33685.0
2023-04-03 12:55:00,50.18,50.19,50.16,50.19,10143.0,49.4283,49.4382,49.4086,49.4382,10143.0
2023-04-03 13:00:00,50.15,50.15,50.08,50.15,32193.0,49.3988,49.3988,49.3298,49.3988,32193.0
2023-04-03 13:05:00,50.15,50.2,50.11,50.2,6691.0,49.3988,49.448,49.3594,49.448,6691.0
2023-04-03 13:10:00,50.21,50.26,50.21,50.23,22647.0,49.4579,49.5071,49.4579,49.4776,22647.0
2023-04-03 13:15:00,50.22,50.26,50.22,50.26,18738.0,49.4677,49.5071,49.4677,49.5071,18738.0
2023-04-03 13:20:00,50.25,50.28,50.21,50.25,24681.0,49.4973,49.5268,49.4579,49.4973,24681.0
2023-04-03 13:25:00,50.25,50.26,50.15,50.16,6087.0,49.4973,49.5071,49.3988,49.4086,6087.0
2023-04-03 13:30:00,50.14,50.2,50.12,50.19,7625.0,49.3889,49.448,49.3692,49.4382,7625.0
2023-04-03 13:35:00,50.16,50.23,50.16,50.2,6174.0,49.4086,49.4776,49.4086,49.448,6174.0
2023-04-03 13:40:00,50.19,50.19,50.13,50.15,21804.0,49.4382,49.4382,49.3791,49.3988,21804.0
2023-04-03 13:45:00,50.14,50.15,50.08,50.12,39577.0,49.3889,49.3988,49.3298,49.3692,39577.0
2023-04-03 13:50:00,50.12,50.12,50.08,50.1,19004.0,49.3692,49.3692,49.3298,49.3495,19004.0
2023-04-03 13:55:00,50.1,50.17,50.07,50.15,17890.0,49.3495,49.4185,49.32,49.3988,17890.0
2023-04-03 14:00:00,50.15,50.17,50.12,50.14,16250.0,49.3988,49.4185,49.3692,49.3889,16250.0
2023-04-03 14:05:00,50.14,50.2,50.14,50.16,16992.0,49.3889,49.448,49.3889,49.4086,16992.0
2023-04-03 14:10:00,50.14,50.21,50.13,50.19,18774.0,49.3889,49.4579,49.3791,49.4382,18774.0
2023-04-03 14:15:00,50.2,50.2,50.14,50.18,15973.0,49.448,49.448,49.3889,49.4283,15973.0
2023-04-03 14:20:00,50.16,50.22,50.15,50.22,31331.0,49.4086,49.4677,49.3988,49.4677,31331.0
2023-04-03 14:25:00,50.22,50.25,50.21,50.25,29036.0,49.4677,49.4973,49.4579,49.4973,29036.0
2023-04-03 14:30:00,50.24,50.31,50.23,50.3,25468.0,49.4874,49.5564,49.4776,49.5465,25468.0
2023-04-03 14:35:00,50.3,50.38,50.3,50.36,21189.0,49.5465,49.6253,49.5465,49.6056,21189.0
2023-04-03 14:40:00,50.37,50.39,50.34,50.36,31899.0,49.6155,49.6352,49.5859,49.6056,31899.0
2023-04-03 14:45:00,50.36,50.42,50.35,50.4,56597.0,49.6056,49.6647,49.5958,49.645,56597.0
2023-04-03 14:50:00,50.4,50.45,50.4,50.41,36621.0,49.645,49.6943,49.645,49.6549,36621.0
2023-04-03 14:55:00,50.41,50.45,50.41,50.44,15308.0,49.6549,49.6943,49.6549,49.6844,15308.0
2023-04-03 15:00:00,50.44,50.51,50.41,50.46,81107.0,49.6844,49.7534,49.6549,49.7041,81107.0
2023-04-03 15:05:00,50.47,50.5,50.43,50.44,31561.0,49.714,49.7435,49.6746,49.6844,31561.0
2023-04-03 15:10:00,50.45,50.52,50.45,50.49,16487.0,49.6943,49.7632,49.6943,49.7337,16487.0
2023-04-03 15:15:00,50.49,50.5,50.45,50.48,16221.0,49.7337,49.7435,49.6943,49.7238,16221.0
2023-04-03 15:20:00,50.48,50.51,50.45,50.48,27222.0,49.7238,49.7534,49.6943,49.7238,27222.0
2023-04-03 15:25:00,50.49,50.58,50.49,50.54,98827.0,49.7337,49.8223,49.7337,49.7829,98827.0
2023-04-03 15:30:00,50.55,50.62,50.52,50.56,21464.0,49.7928,49.8617,49.7632,49.8026,21464.0
2023-04-03 15:35:00,50.57,50.61,50.53,50.54,24656.0,49.8125,49.8519,49.7731,49.7829,24656.0
2023-04-03 15:40:00,50.53,50.58,50.47,50.58,148778.0,49.7731,49.8223,49.714,49.8223,148778.0
2023-04-03 15:45:00,50.57,50.6,50.54,50.55,93809.0,49.8125,49.842,49.7829,49.7928,93809.0
2023-04-03 15:50:00,50.55,50.6,50.49,50.53,208287.0,49.7928,49.842,49.7337,49.7731,208287.0
2023-04-03 15:55:00,50.54,50.63,50.53,50.57,177192.0,49.7829,49.8716,49.7731,49.8125,177192.0
2023-04-04 09:30:00,50.73,50.75,50.62,50.67,90829.0,49.9701,49.9898,49.8617,49.911,90829.0
2023-04-04 09:35:00,50.68,50.73,50.61,50.61,37453.0,49.9208,49.9701,49.8519,49.8519,37453.0
2023-04-04 09:40:00,50.61,50.63,50.46,50.48,52301.0,49.8519,49.8716,49.7041,49.7238,52301.0
2023-04-04 09:45:00,50.47,50.55,50.45,50.54,35104.0,49.714,49.7928,49.6943,49.7829,35104.0
2023-04-04 09:50:00,50.53,50.58,50.52,50.58,21264.0,49.7731,49.8223,49.7632,49.8223,21264.0
2023-04-04 09:55:00,50.57,50.62,50.54,50.58,23048.0,49.8125,49.8617,49.7829,49.8223,23048.0
2023-04-04 10:00:00,50.59,50.8,50.59,50.68,117481.0,49.8322,50.039,49.8322,49.9208,117481.0
2023-04-04 10:05:00,50.69,50.73,50.62,50.67,25013.0,49.9307,49.9701,49.8617,49.911,25013.0
2023-04-04 10:10:00,50.67,50.75,50.64,50.69,34530.0,49.911,49.9898,49.8814,49.9307,34530.0
2023-04-04 10:15:00,50.72,50.73,50.53,50.55,38101.0,49.9602,49.9701,49.7731,49.7928,38101.0
2023-04-04 10:20:00,50.55,50.55,50.34,50.38,60503.0,49.7928,49.7928,49.5859,49.6253,60503.0
2023-04-04 10:25:00,50.39,50.46,50.38,50.44,47310.0,49.6352,49.7041,49.6253,49.6844,47310.0
2023-04-04 10:30:00,50.44,50.56,50.43,50.55,55612.0,49.6844,49.8026,49.6746,49.7928,55612.0
2023-04-04 10:35:00,50.54,50.58,50.45,50.45,21143.0,49.7829,49.8223,49.6943,49.6943,21143.0
2023-04-04 10:40:00,50.43,50.44,50.3,50.4,83889.0,49.6746,49.6844,49.5465,49.645,83889.0
2023-04-04 10:45:00,50.41,50.41,50.3,50.3,49243.0,49.6549,49.6549,49.5465,49.5465,49243.0
2023-04-04 10:50:00,50.31,50.36,50.27,50.35,52834.0,49.5564,49.6056,49.517,49.5958,52834.0
2023-04-04 10:55:00,50.35,50.41,50.22,50.26,46695.0,49.5958,49.6549,49.4677,49.5071,46695.0
2023-04-04 11:00:00,50.26,50.26,50.14,50.23,46183.0,49.5071,49.5071,49.3889,49.4776,46183.0
2023-04-04 11:05:00,50.25,50.25,50.06,50.09,25718.0,49.4973,49.4973,49.3101,49.3397,25718.0
2023-04-04 11:10:00,50.08,50.13,50.04,50.11,54914.0,49.3298,49.3791,49.2904,49.3594,54914.0
2023-04-04 11:15:00,50.1,50.1,49.9,49.97,42810.0,49.3495,49.3495,49.1525,49.2215,42810.0
2023-04-04 11:20:00,49.98,50.03,49.96,49.99,39601.0,49.2313,49.2806,49.2116,49.2412,39601.0
2023-04-04 11:25:00,49.99,50.1,49.97,50.05,98171.0,49.2412,49.3495,49.2215,49.3003,98171.0
2023-04-04 11:30:00,50.05,50.08,49.95,50.0,46831.0,49.3003,49.3298,49.2018,49.251,46831.0
2023-04-04 11:35:00,50.0,50.09,50.0,50.0,35483.0,49.251,49.3397,49.251,49.251,35483.0
2023-04-04 11:40:00,50.0,50.03,49.96,50.03,20124.0,49.251,49.2806,49.2116,49.2806,20124.0
2023-04-04 11:45:00,50.03,50.11,50.03,50.05,25418.0,49.2806,49.3594,49.2806,49.3003,25418.0
2023-04-04 11:50:00,50.03,50.06,49.99,50.03,25124.0,49.2806,49.3101,49.2412,49.2806,25124.0
2023-04-04 11:55:00,50.04,50.06,49.91,49.91,58419.0,49.2904,49.3101,49.1624,49.1624,58419.0
2023-04-04 12:00:00,49.91,49.96,49.89,49.9,19062.0,49.1624,49.2116,49.1427,49.1525,19062.0
2023-04-04 12:05:00,49.9,49.91,49.71,49.76,43387.0,49.1525,49.1624,48.9654,49.0146,43387.0
2023-04-04 12:10:00,49.76,49.81,49.71,49.74,65384.0,49.0146,49.0639,48.9654,48.9949,65384.0
2023-04-04 12:15:00,49.74,49.75,49.69,49.7,23653.0,48.9949,49.0048,48.9457,48.9555,23653.0
2023-04-04 12:20:00,49.69,49.82,49.66,49.82,35476.0,48.9457,49.0737,48.9161,49.0737,35476.0
2023-04-04 12:25:00,49.82,49.91,49.82,49.91,56455.0,49.0737,49.1624,49.0737,49.1624,56455.0
2023-04-04 12:30:00,49.92,49.96,49.88,49.89,16537.0,49.1722,49.2116,49.1328,49.1427,16537.0
2023-04-04 12:35:00,49.88,49.89,49.81,49.86,45903.0,49.1328,49.1427,49.0639,49.1131,45903.0
2023-04-04 12:40:00,49.87,49.95,49.87,49.94,42063.0,49.123,49.2018,49.123,49.1919,42063.0
2023-04-04 12:45:00,49.97,49.97,49.92,49.94,980630.0,49.2215,49.2215,49.1722,49.1919,980630.0
2023-04-04 12:50:00,49.95,49.96,49.86,49.88,27777.0,49.2018,49.2116,49.1131,49.1328,27777.0
2023-04-04 12:55:00,49.87,49.96,49.87,49.94,14598.0,49.123,49.2116,49.123,49.1919,14598.0
2023-04-04 13:00:00,49.93,49.96,49.88,49.96,16878.0,49.1821,49.2116,49.1328,49.2116,16878.0
2023-04-04 13:05:00,49.96,50.04,49.95,49.99,61546.0,49.2116,49.2904,49.2018,49.2412,61546.0
2023-04-04 13:10:00,49.97,49.97,49.91,49.96,13713.0,49.2215,49.2215,49.1624,49.2116,13713.0
2023-04-04 13:15:00,49.97,50.08,49.97,50.07,29678.0,49.2215,49.3298,49.2215,49.32,29678.0
2023-04-04 13:20:00,50.08,50.11,50.04,50.11,21414.0,49.3298,49.3594,49.2904,49.3594,21414.0
2023-04-04 13:25:00,50.12,50.12,50.07,50.09,13575.0,49.3692,49.3692,49.32,49.3397,13575.0
2023-04-04 13:30:00,50.09,50.16,50.05,50.09,74330.0,49.3397,49.4086,49.3003,49.3397,74330.0
2023-04-04 13:35:00,50.09,50.12,50.08,50.11,14198.0,49.3397,49.3692,49.3298,49.3594,14198.0
2023-04-04 13:40:00,50.11,50.14,50.03,50.03,11837.0,49.3594,49.3889,49.2806,49.2806,11837.0
2023-04-04 13:45:00,50.03,50.07,49.97,50.07,29119.0,49.2806,49.32,49.2215,49.32,29119.0
2023-04-04 13:50:00,50.07,50.08,50.0,50.01,13210.0,49.32,49.3298,49.251,49.2609,13210.0
2023-04-04 13:55:00,50.0,50.05,50.0,50.01,12270.0,49.251,49.3003,49.251,49.2609,12270.0
2023-04-04 14:00:00,50.0,50.04,49.98,50.02,7705.0,49.251,49.2904,49.2313,49.2707,7705.0
2023-04-04 14:05:00,50.03,50.06,49.99,50.01,42867.0,49.2806,49.3101,49.2412,49.2609,42867.0
2023-04-04 14:10:00,50.01,50.07,50.01,50.04,13257.0,49.2609,49.32,49.2609,49.2904,13257.0
2023-04-04 14:15:00,50.05,50.05,49.96,49.98,15055.0,49.3003,49.3003,49.2116,49.2313,15055.0
2023-04-04 14:20:00,49.97,50.0,49.87,49.88,22921.0,49.2215,49.251,49.123,49.1328,22921.0
2023-04-04 14:25:00,49.89,49.92,49.82,49.83,36433.0,49.1427,49.1722,49.0737,49.0836,36433.0
2023-04-04 14:30:00,49.83,49.83,49.77,49.81,50995.0,49.0836,49.0836,49.0245,49.0639,50995.0
2023-04-04 14:35:00,49.81,49.94,49.79,49.91,43269.0,49.0639,49.1919,49.0442,49.1624,43269.0
2023-04-04 14:40:00,49.91,49.94,49.87,49.9,44226.0,49.1624,49.1919,49.123,49.1525,44226.0
2023-04-04 14:45:00,49.9,49.9,49.86,49.89,14363.0,49.1525,49.1525,49.1131,49.1427,14363.0
2023-04-04 14:50:00,49.9,49.92,49.86,49.9,24437.0,49.1525,49.1722,49.1131,49.1525,24437.0
2023-04-04 14:55:00,49.89,49.9,49.77,49.82,45785.0,49.1427,49.1525,49.0245,49.0737,45785.0
2023-04-04 15:00:00,49.81,49.9,49.77,49.9,14596.0,49.0639,49.1525,49.0245,49.1525,14596.0
2023-04-04 15:05:00,49.89,49.92,49.86,49.89,21625.0,49.1427,49.1722,49.1131,49.1427,21625.0
2023-04-04 15:10:00,49.88,49.91,49.8,49.87,18751.0,49.1328,49.1624,49.054,49.123,18751.0
2023-04-04 15:15:00,49.87,49.93,49.87,49.92,24383.0,49.123,49.1821,49.123,49.1722,24383.0
2023-04-04 15:20:00,49.91,49.97,49.86,49.88,57533.0,49.1624,49.2215,49.1131,49.1328,57533.0
2023-04-04 15:25:00,49.86,49.89,49.78,49.79,26810.0,49.1131,49.1427,49.0343,49.0442,26810.0
2023-04-04 15:30:00,49.8,49.83,49.77,49.78,30192.0,49.054,49.0836,49.0245,49.0343,30192.0
2023-04-04 15:35:00,49.78,49.83,49.72,49.83,35726.0,49.0343,49.0836,48.9752,49.0836,35726.0
2023-04-04 15:40:00,49.83,49.85,49.76,49.76,54524.0,49.0836,49.1033,49.0146,49.0146,54524.0
2023-04-04 15:45:00,49.76,49.8,49.72,49.79,106489.0,49.0146,49.054,48.9752,49.0442,106489.0
2023-04-04 15:50:00,49.78,49.96,49.78,49.93,125876.0,49.0343,49.2116,49.0343,49.1821,125876.0
2023-04-04 15:55:00,49.93,50.03,49.92,50.03,118126.0,49.1821,49.2806,49.1722,49.2806,118126.0
2023-04-05 09:30:00,49.8,49.88,49.76,49.82,113920.0,49.054,49.1328,49.0146,49.0737,113920.0
2023-04-05 09:35:00,49.81,49.85,49.77,49.78,58779.0,49.0639,49.1033,49.0245,49.0343,58779.0
2023-04-05 09:40:00,49.78,49.85,49.76,49.81,72034.0,49.0343,49.1033,49.0146,49.0639,72034.0
2023-04-05 09:45:00,49.81,49.89,49.77,49.83,82440.0,49.0639,49.1427,49.0245,49.0836,82440.0
2023-04-05 09:50:00,49.83,49.96,49.82,49.91,30812.0,49.0836,49.2116,49.0737,49.1624,30812.0
2023-04-05 09:55:00,49.9,49.93,49.87,49.9,20047.0,49.1525,49.1821,49.123,49.1525,20047.0
2023-04-05 10:00:00,49.93,49.98,49.72,49.72,109053.0,49.1821,49.2313,48.9752,48.9752,109053.0
2023-04-05 10:05:00,49.74,49.78,49.64,49.69,65598.0,48.9949,49.0343,48.8964,48.9457,65598.0
2023-04-05 10:10:00,49.68,49.71,49.63,49.71,53689.0,48.9358,48.9654,48.8866,48.9654,53689.0
2023-04-05 10:15:00,49.69,49.73,49.65,49.67,29834.0,48.9457,48.9851,48.9063,48.926,29834.0
2023-04-05 10:20:00,49.67,49.85,49.67,49.84,113097.0,48.926,49.1033,48.926,49.0934,113097.0
2023-04-05 10:25:00,49.83,49.83,49.63,49.64,112407.0,49.0836,49.0836,48.8866,48.8964,112407.0
2023-04-05 10:30:00,49.62,49.76,49.61,49.67,23125.0,48.8767,49.0146,48.8669,48.926,23125.0
2023-04-05 10:35:00,49.67,49.72,49.64,49.66,32983.0,48.926,48.9752,48.8964,48.9161,32983.0
2023-04-05 10:40:00,49.66,49.66,49.48,49.48,147434.0,48.9161,48.9161,48.7388,48.7388,147434.0
2023-04-05 10:45:00,49.48,49.53,49.45,49.48,40762.0,48.7388,48.7881,48.7093,48.7388,40762.0
2023-04-05 10:50:00,49.48,49.49,49.37,49.45,89578.0,48.7388,48.7487,48.6305,48.7093,89578.0
2023-04-05 10:55:00,49.45,49.46,49.4,49.41,49288.0,48.7093,48.7191,48.66,48.6699,49288.0
2023-04-05 11:00:00,49.4,49.44,49.36,49.43,69433.0,48.66,48.6994,48.6206,48.6896,69433.0
2023-04-05 11:05:00,49.42,49.49,49.42,49.48,27456.0,48.6797,48.7487,48.6797,48.7388,27456.0
2023-04-05 11:10:00,49.46,49.56,49.44,49.53,53700.0,48.7191,48.8176,48.6994,48.7881,53700.0
2023-04-05 11:15:00,49.52,49.56,49.48,49.51,10357.0,48.7782,48.8176,48.7388,48.7684,10357.0
2023-04-05 11:20:00,49.51,49.53,49.48,49.51,20295.0,48.7684,48.7881,48.7388,48.7684,20295.0
2023-04-05 11:25:00,49.5,49.5,49.43,49.46,58032.0,48.7585,48.7585,48.6896,48.7191,58032.0
2023-04-05 11:30:00,49.45,49.62,49.44,49.6,72728.0,48.7093,48.8767,48.6994,48.857,72728.0
2023-04-05 11:35:00,49.59,49.66,49.58,49.61,56524.0,48.8472,48.9161,48.8373,48.8669,56524.0
2023-04-05 11:40:00,49.61,49.63,49.52,49.52,38630.0,48.8669,48.8866,48.7782,48.7782,38630.0
2023-04-05 11:45:00,49.53,49.6,49.51,49.53,107892.0,48.7881,48.857,48.7684,48.7881,107892.0
2023-04-05 11:50:00,49.54,49.54,49.47,49.47,523556.0,48.7979,48.7979,48.729,48.729,523556.0
2023-04-05 11:55:00,49.46,49.58,49.46,49.57,13002.0,48.7191,48.8373,48.7191,48.8275,13002.0
2023-04-05 12:00:00,49.58,49.59,49.52,49.53,61770.0,48.8373,48.8472,48.7782,48.7881,61770.0
2023-04-05 12:05:00,49.53,49.53,49.44,49.44,12964.0,48.7881,48.7881,48.6994,48.6994,12964.0
2023-04-05 12:10:00,49.44,49.48,49.44,49.45,11616.0,48.6994,48.7388,48.6994,48.7093,11616.0
2023-04-05 12:15:00,49.44,49.48,49.36,49.48,64914.0,48.6994,48.7388,48.6206,48.7388,64914.0
2023-04-05 12:20:00,49.48,49.49,49.43,49.45,31950.0,48.7388,48.7487,48.6896,48.7093,31950.0
2023-04-05 12:25:00,49.45,49.45,49.3,49.36,89777.0,48.7093,48.7093,48.5615,48.6206,89777.0
2023-04-05 12:30:00,49.35,49.35,49.29,49.33,13396.0,48.6108,48.6108,48.5517,48.5911,13396.0
2023-04-05 12:35:00,49.35,49.45,49.35,49.4,60736.0,48.6108,48.7093,48.6108,48.66,60736.0
2023-04-05 12:40:00,49.41,49.42,49.36,49.38,18302.0,48.6699,48.6797,48.6206,48.6403,18302.0
2023-04-05 12:45:00,49.39,49.39,49.32,49.33,25550.0,48.6502,48.6502,48.5812,48.5911,25550.0
2023-04-05 12:50:00,49.33,49.36,49.29,49.36,28547.0,48.5911,48.6206,48.5517,48.6206,28547.0
2023-04-05 12:55:00,49.35,49.4,49.35,49.37,12645.0,48.6108,48.66,48.6108,48.6305,12645.0
2023-04-05 13:00:00,49.36,49.41,49.32,49.41,15423.0,48.6206,48.6699,48.5812,48.6699,15423.0
2023-04-05 13:05:00,49.41,49.48,49.41,49.42,23398.0,48.6699,48.7388,48.6699,48.6797,23398.0
2023-04-05 13:10:00,49.4,49.51,49.4,49.46,89936.0,48.66,48.7684,48.66,48.7191,89936.0
2023-04-05 13:15:00,49.46,49.53,49.46,49.53,10426.0,48.7191,48.7881,48.7191,48.7881,10426.0
2023-04-05 13:20:00,49.53,49.56,49.49,49.54,71891.0,48.7881,48.8176,48.7487,48.7979,71891.0
2023-04-05 13:25:00,49.54,49.59,49.53,49.54,13884.0,48.7979,48.8472,48.7881,48.7979,13884.0
2023-04-05 13:30:00,49.54,49.58,49.53,49.54,22214.0,48.7979,48.8373,48.7881,48.7979,22214.0
2023-04-05 13:35:00,49.54,49.57,49.5,49.56,20910.0,48.7979,48.8275,48.7585,48.8176,20910.0
2023-04-05 13:40:00,49.55,49.55,49.49,49.51,22362.0,48.8078,48.8078,48.7487,48.7684,22362.0
2023-04-05 13:45:00,49.51,49.51,49.45,49.47,15735.0,48.7684,48.7684,48.7093,48.729,15735.0
2023-04-05 13:50:00,49.48,49.56,49.48,49.52,24960.0,48.7388,48.8176,48.7388,48.7782,24960.0
2023-04-05 13:55:00,49.52,49.61,49.52,49.6,18082.0,48.7782,48.8669,48.7782,48.857,18082.0
2023-04-05 14:00:00,49.6,49.71,49.59,49.69,61793.0,48.857,48.9654,48.8472,48.9457,61793.0
2023-04-05 14:05:00,49.69,49.72,49.65,49.65,12447.0,48.9457,48.9752,48.9063,48.9063,12447.0
2023-04-05 14:10:00,49.63,49.66,49.59,49.61,63592.0,48.8866,48.9161,48.8472,48.8669,63592.0
2023-04-05 14:15:00,49.62,49.67,49.62,49.65,28791.0,48.8767,48.926,48.8767,48.9063,28791.0
2023-04-05 14:20:00,49.64,49.64,49.59,49.59,15858.0,48.8964,48.8964,48.8472,48.8472,15858.0
2023-04-05 14:25:00,49.59,49.62,49.58,49.58,12433.0,48.8472,48.8767,48.8373,48.8373,12433.0
2023-04-05 14:30:00,49.58,49.67,49.58,49.65,26725.0,48.8373,48.926,48.8373,48.9063,26725.0
2023-04-05 14:35:00,49.63,49.75,49.63,49.7,29285.0,48.8866,49.0048,48.8866,48.9555,29285.0
2023-04-05 14:40:00,49.72,49.74,49.63,49.66,90489.0,48.9752,48.9949,48.8866,48.9161,90489.0
2023-04-05 14:45:00,49.67,49.73,49.66,49.69,32935.0,48.926,48.9851,48.9161,48.9457,32935.0
2023-04-05 14:50:00,49.69,49.7,49.66,49.67,8028.0,48.9457,48.9555,48.9161,48.926,8028.0
2023-04-05 14:55:00,49.67,49.7,49.66,49.69,4270.0,48.926,48.9555,48.9161,48.9457,4270.0
2023-04-05 15:00:00,49.67,49.68,49.62,49.63,7995.0,48.926,48.9358,48.8767,48.8866,7995.0
2023-04-05 15:05:00,49.64,49.67,49.55,49.57,14729.0,48.8964,48.926,48.8078,48.8275,14729.0
2023-04-05 15:10:00,49.58,49.59,49.54,49.56,8665.0,48.8373,48.8472,48.7979,48.8176,8665.0
2023-04-05 15:15:00,49.56,49.57,49.53,49.54,27043.0,48.8176,48.8275,48.7881,48.7979,27043.0
2023-04-05 15:20:00,49.53,49.6,49.52,49.58,8429.0,48.7881,48.857,48.7782,48.8373,8429.0
2023-04-05 15:25:00,49.59,49.66,49.59,49.61,15712.0,48.8472,48.9161,48.8472,48.8669,15712.0
2023-04-05 15:30:00,49.62,49.68,49.62,49.68,55387.0,48.8767,48.9358,48.8767,48.9358,55387.0
2023-04-05 15:35:00,49.68,49.72,49.64,49.66,63832.0,48.9358,48.9752,48.8964,48.9161,63832.0
2023-04-05 15:40:00,49.65,49.74,49.61,49.73,40277.0,48.9063,48.9949,48.8669,48.9851,40277.0
2023-04-05 15:45:00,49.74,49.74,49.66,49.68,34410.0,48.9949,48.9949,48.9161,48.9358,34410.0
2023-04-05 15:50:00,49.68,49.76,49.68,49.74,52480.0,48.9358,49.0146,48.9358,48.9949,52480.0
2023-04-05 15:55:00,49.75,49.77,49.71,49.72,94584.0,49.0048,49.0245,48.9654,48.9752,94584.0
2023-04-06 09:30:00,49.5,49.53,49.34,49.36,107477.0,48.7585,48.7881,48.6009,48.6206,107477.0
2023-04-06 09:35:00,49.37,49.42,49.29,49.33,115015.0,48.6305,48.6797,48.5517,48.5911,115015.0
2023-04-06 09:40:00,49.31,49.33,49.24,49.32,43584.0,48.5714,48.5911,48.5024,48.5812,43584.0
2023-04-06 09:45:00,49.32,49.33,49.24,49.3,19626.0,48.5812,48.5911,48.5024,48.5615,19626.0
2023-04-06 09:50:00,49.31,49.36,49.26,49.29,26984.0,48.5714,48.6206,48.5221,48.5517,26984.0
2023-04-06 09:55:00,49.27,49.36,49.24,49.34,34838.0,48.532,48.6206,48.5024,48.6009,34838.0
2023-04-06 10:00:00,49.35,49.47,49.32,49.4,80064.0,48.6108,48.729,48.5812,48.66,80064.0
2023-04-06 10:05:00,49.41,49.52,49.41,49.48,35925.0,48.6699,48.7782,48.6699,48.7388,35925.0
2023-04-06 10:10:00,49.49,49.62,49.49,49.59,36801.0,48.7487,48.8767,48.7487,48.8472,36801.0
2023-04-06 10:15:00,49.59,49.62,49.54,49.58,90801.0,48.8472,48.8767,48.7979,48.8373,90801.0
2023-04-06 10:20:00,49.56,49.57,49.47,49.49,66027.0,48.8176,48.8275,48.729,48.7487,66027.0
2023-04-06 10:25:00,49.48,49.54,49.46,49.51,94591.0,48.7388,48.7979,48.7191,48.7684,94591.0
2023-04-06 10:30:00,49.51,49.58,49.48,49.57,18854.0,48.7684,48.8373,48.7388,48.8275,18854.0
2023-04-06 10:35:00,49.57,49.59,49.46,49.47,45421.0,48.8275,48.8472,48.7191,48.729,45421.0
2023-04-06 10:40:00,49.47,49.49,49.34,49.4,21128.0,48.729,48.7487,48.6009,48.66,21128.0
2023-04-06 10:45:00,49.4,49.5,49.38,49.43,77238.0,48.66,48.7585,48.6403,48.6896,77238.0
2023-04-06 10:50:00,49.42,49.44,49.39,49.41,18686.0,48.6797,48.6994,48.6502,48.6699,18686.0
2023-04-06 10:55:00,49.39,49.42,49.34,49.41,42661.0,48.6502,48.6797,48.6009,48.6699,42661.0
2023-04-06 11:00:00,49.41,49.52,49.36,49.5,42256.0,48.6699,48.7782,48.6206,48.7585,42256.0
2023-04-06 11:05:00,49.5,49.59,49.5,49.55,11372.0,48.7585,48.8472,48.7585,48.8078,11372.0
2023-04-06 11:10:00,49.55,49.61,49.53,49.59,28822.0,48.8078,48.8669,48.7881,48.8472,28822.0
2023-04-06 11:15:00,49.57,49.6,49.55,49.6,16760.0,48.8275,48.857,48.8078,48.857,16760.0
2023-04-06 11:20:00,49.6,49.63,49.58,49.59,56053.0,48.857,48.8866,48.8373,48.8472,56053.0
2023-04-06 11:25:00,49.58,49.64,49.56,49.59,188011.0,48.8373,48.8964,48.8176,48.8472,188011.0
2023-04-06 11:30:00,49.61,49.66,49.58,49.62,17853.0,48.8669,48.9161,48.8373,48.8767,17853.0
2023-04-06 11:35:00,49.59,49.7,49.59,49.68,15512.0,48.8472,48.9555,48.8472,48.9358,15512.0
2023-04-06 11:40:00,49.69,49.74,49.67,49.74,30865.0,48.9457,48.9949,48.926,48.9949,30865.0
2023-04-06 11:45:00,49.73,49.83,49.72,49.78,16905.0,48.9851,49.0836,48.9752,49.0343,16905.0
2023-04-06 11:50:00,49.77,49.78,49.74,49.77,9573.0,49.0245,49.0343,48.9949,49.0245,9573.0
2023-04-06 11:55:00,49.8,49.84,49.79,49.84,9387.0,49.054,49.0934,49.0442,49.0934,9387.0
2023-04-06 12:00:00,49.83,49.95,49.83,49.91,75664.0,49.0836,49.2018,49.0836,49.1624,75664.0
2023-04-06 12:05:00,49.92,49.94,49.87,49.89,17172.0,49.1722,49.1919,49.123,49.1427,17172.0
2023-04-06 12:10:00,49.88,49.92,49.87,49.92,19300.0,49.1328,49.1722,49.123,49.1722,19300.0
2023-04-06 12:15:00,49.91,49.95,49.88,49.89,33678.0,49.1624,49.2018,49.1328,49.1427,33678.0
2023-04-06 12:20:00,49.89,49.92,49.85,49.91,44676.0,49.1427,49.1722,49.1033,49.1624,44676.0
2023-04-06 12:25:00,49.9,49.93,49.9,49.91,14501.0,49.1525,49.1821,49.1525,49.1624,14501.0
2023-04-06 12:30:00,49.91,50.04,49.91,50.0,25519.0,49.1624,49.2904,49.1624,49.251,25519.0
2023-04-06 12:35:00,50.01,50.04,50.0,50.02,38995.0,49.2609,49.2904,49.251,49.2707,38995.0
2023-04-06 12:40:00,50.01,50.07,50.01,50.05,26129.0,49.2609,49.32,49.2609,49.3003,26129.0
2023-04-06 12:45:00,50.06,50.07,50.0,50.01,34721.0,49.3101,49.32,49.251,49.2609,34721.0
2023-04-06 12:50:00,50.01,50.05,50.0,50.0,21933.0,49.2609,49.3003,49.251,49.251,21933.0
2023-04-06 12:55:00,49.99,50.0,49.93,49.94,52346.0,49.2412,49.251,49.1821,49.1919,52346.0
2023-04-06 13:00:00,49.95,50.0,49.91,49.97,31356.0,49.2018,49.251,49.1624,49.2215,31356.0
2023-04-06 13:05:00,49.98,50.03,49.97,50.01,15418.0,49.2313,49.2806,49.2215,49.2609,15418.0
2023-04-06 13:10:00,50.0,50.02,49.99,49.99,33852.0,49.251,49.2707,49.2412,49.2412,33852.0
2023-04-06 13:15:00,49.99,50.07,49.99,50.04,152924.0,49.2412,49.32,49.2412,49.2904,152924.0
2023-04-06 13:20:00,50.04,50.09,50.04,50.06,13455.0,49.2904,49.3397,49.2904,49.3101,13455.0
2023-04-06 13:25:00,50.05,50.07,50.04,50.04,7267.0,49.3003,49.32,49.2904,49.2904,7267.0
2023-04-06 13:30:00,50.04,50.1,49.99,49.99,41189.0,49.2904,49.3495,49.2412,49.2412,41189.0
2023-04-06 13:35:00,49.99,50.08,49.99,50.06,18352.0,49.2412,49.3298,49.2412,49.3101,18352.0
2023-04-06 13:40:00,50.06,50.06,50.0,50.04,5577.0,49.3101,49.3101,49.251,49.2904,5577.0
2023-04-06 13:45:00,50.03,50.04,49.98,50.0,15326.0,49.2806,49.2904,49.2313,49.251,15326.0
2023-04-06 13:50:00,50.01,50.06,50.0,50.0,48438.0,49.2609,49.3101,49.251,49.251,48438.0
2023-04-06 13:55:00,50.0,50.02,49.98,50.0,3786.0,49.251,49.2707,49.2313,49.251,3786.0
2023-04-06 14:00:00,50.01,50.05,49.99,50.0,18272.0,49.2609,49.3003,49.2412,49.251,18272.0
2023-04-06 14:05:00,50.01,50.07,50.0,50.05,10496.0,49.2609,49.32,49.251,49.3003,10496.0
2023-04-06 14:10:00,50.06,50.08,50.04,50.08,54771.0,49.3101,49.3298,49.2904,49.3298,54771.0
2023-04-06 14:15:00,50.08,50.13,50.07,50.09,15845.0,49.3298,49.3791,49.32,49.3397,15845.0
2023-04-06 14:20:00,50.09,50.12,50.05,50.1,11068.0,49.3397,49.3692,49.3003,49.3495,11068.0
2023-04-06 14:25:00,50.11,50.13,50.09,50.12,16362.0,49.3594,49.3791,49.3397,49.3692,16362.0
2023-04-06 14:30:00,50.11,50.16,50.11,50.12,13217.0,49.3594,49.4086,49.3594,49.3692,13217.0
2023-04-06 14:35:00,50.13,50.14,50.08,50.09,15592.0,49.3791,49.3889,49.3298,49.3397,15592.0
2023-04-06 14:40:00,50.09,50.11,50.08,50.1,34368.0,49.3397,49.3594,49.3298,49.3495,34368.0
2023-04-06 14:45:00,50.09,50.13,50.08,50.09,10219.0,49.3397,49.3791,49.3298,49.3397,10219.0
2023-04-06 14:50:00,50.09,50.12,50.08,50.11,26226.0,49.3397,49.3692,49.3298,49.3594,26226.0
2023-04-06 14:55:00,50.1,50.1,50.01,50.03,56837.0,49.3495,49.3495,49.2609,49.2806,56837.0
2023-04-06 15:00:00,50.03,50.08,50.03,50.05,34985.0,49.2806,49.3298,49.2806,49.3003,34985.0
2023-04-06 15:05:00,50.05,50.07,50.04,50.04,19914.0,49.3003,49.32,49.2904,49.2904,19914.0
2023-04-06 15:10:00,50.01,50.02,49.97,50.0,47481.0,49.2609,49.2707,49.2215,49.251,47481.0
2023-04-06 15:15:00,49.99,49.99,49.92,49.94,42773.0,49.2412,49.2412,49.1722,49.1919,42773.0
2023-04-06 15:20:00,49.92,49.97,49.92,49.95,27777.0,49.1722,49.2215,49.1722,49.2018,27777.0
2023-04-06 15:25:00,49.95,50.01,49.95,50.01,18348.0,49.2018,49.2609,49.2018,49.2609,18348.0
2023-04-06 15:30:00,50.02,50.07,50.01,50.06,42445.0,49.2707,49.32,49.2609,49.3101,42445.0
2023-04-06 15:35:00,50.06,50.07,50.03,50.03,10364.0,49.3101,49.32,49.2806,49.2806,10364.0
2023-04-06 15:40:00,50.02,50.03,49.98,50.03,63881.0,49.2707,49.2806,49.2313,49.2806,63881.0
2023-04-06 15:45:00,50.02,50.06,50.0,50.05,22687.0,49.2707,49.3101,49.251,49.3003,22687.0
2023-04-06 15:50:00,50.06,50.08,49.99,50.01,36122.0,49.3101,49.3298,49.2412,49.2609,36122.0
2023-04-06 15:55:00,50.01,50.1,49.99,50.08,106825.0,49.2609,49.3495,49.2412,49.3298,106825.0
2023-04-10 09:30:00,49.42,49.49,49.32,49.38,196545.0,48.6797,48.7487,48.5812,48.6403,196545.0
2023-04-10 09:35:00,49.37,49.39,49.28,49.38,55306.0,48.6305,48.6502,48.5418,48.6403,55306.0
2023-04-10 09:40:00,49.39,49.48,49.36,49.47,47397.0,48.6502,48.7388,48.6206,48.729,47397.0
2023-04-10 09:45:00,49.47,49.5,49.38,49.39,62115.0,48.729,48.7585,48.6403,48.6502,62115.0
2023-04-10 09:50:00,49.39,49.41,49.32,49.35,41978.0,48.6502,48.6699,48.5812,48.6108,41978.0
2023-04-10 09:55:00,49.38,49.41,49.3,49.34,73568.0,48.6403,48.6699,48.5615,48.6009,73568.0
2023-04-10 10:00:00,49.32,49.49,49.3,49.48,49198.0,48.5812,48.7487,48.5615,48.7388,49198.0
2023-04-10 10:05:00,49.48,49.52,49.39,49.51,71230.0,48.7388,48.7782,48.6502,48.7684,71230.0
2023-04-10 10:10:00,49.51,49.55,49.47,49.51,29790.0,48.7684,48.8078,48.729,48.7684,29790.0
2023-04-10 10:15:00,49.52,49.57,49.49,49.49,24530.0,48.7782,48.8275,48.7487,48.7487,24530.0
2023-04-10 10:20:00,49.48,49.49,49.44,49.46,22931.0,48.7388,48.7487,48.6994,48.7191,22931.0
2023-04-10 10:25:00,49.46,49.49,49.37,49.41,28637.0,48.7191,48.7487,48.6305,48.6699,28637.0
2023-04-10 10:30:00,49.42,49.5,49.42,49.5,19617.0,48.6797,48.7585,48.6797,48.7585,19617.0
2023-04-10 10:35:00,49.5,49.61,49.5,49.57,30761.0,48.7585,48.8669,48.7585,48.8275,30761.0
2023-04-10 10:40:00,49.57,49.64,49.51,49.64,19082.0,48.8275,48.8964,48.7684,48.8964,19082.0
2023-04-10 10:45:00,49.61,49.61,49.53,49.57,61489.0,48.8669,48.8669,48.7881,48.8275,61489.0
2023-04-10 10:50:00,49.57,49.57,49.5,49.52,17097.0,48.8275,48.8275,48.7585,48.7782,17097.0
2023-04-10 10:55:00,49.52,49.55,49.45,49.46,16511.0,48.7782,48.8078,48.7093,48.7191,16511.0
2023-04-10 11:00:00,49.47,49.6,49.47,49.55,29271.0,48.729,48.857,48.729,48.8078,29271.0
2023-04-10 11:05:00,49.56,49.61,49.56,49.59,64717.0,48.8176,48.8669,48.8176,48.8472,64717.0
2023-04-10 11:10:00,49.59,49.65,49.59,49.65,25895.0,48.8472,48.9063,48.8472,48.9063,25895.0
2023-04-10 11:15:00,49.66,49.68,49.62,49.64,18744.0,48.9161,48.9358,48.8767,48.8964,18744.0
2023-04-10 11:20:00,49.64,49.68,49.59,49.6,12913.0,48.8964,48.9358,48.8472,48.857,12913.0
2023-04-10 11:25:00,49.6,49.63,49.59,49.63,19040.0,48.857,48.8866,48.8472,48.8866,19040.0
2023-04-10 11:30:00,49.64,49.68,49.63,49.67,15702.0,48.8964,48.9358,48.8866,48.926,15702.0
2023-04-10 11:35:00,49.66,49.72,49.65,49.71,15535.0,48.9161,48.9752,48.9063,48.9654,15535.0
2023-04-10 11:40:00,49.7,49.73,49.67,49.71,47148.0,48.9555,48.9851,48.926,48.9654,47148.0
2023-04-10 11:45:00,49.71,49.71,49.67,49.7,11615.0,48.9654,48.9654,48.926,48.9555,11615.0
2023-04-10 11:50:00,49.7,49.7,49.62,49.63,14336.0,48.9555,48.9555,48.8767,48.8866,14336.0
2023-04-10 11:55:00,49.63,49.63,49.54,49.55,20573.0,48.8866,48.8866,48.7979,48.8078,20573.0
2023-04-10 12:00:00,49.53,49.54,49.42,49.45,32606.0,48.7881,48.7979,48.6797,48.7093,32606.0
2023-04-10 12:05:00,49.45,49.45,49.37,49.43,16577.0,48.7093,48.7093,48.6305,48.6896,16577.0
2023-04-10 12:10:00,49.43,49.46,49.4,49.42,21264.0,48.6896,48.7191,48.66,48.6797,21264.0
2023-04-10 12:15:00,49.42,49.47,49.41,49.47,15772.0,48.6797,48.729,48.6699,48.729,15772.0
2023-04-10 12:20:00,49.47,49.52,49.47,49.51,18779.0,48.729,48.7782,48.729,48.7684,18779.0
2023-04-10 12:25:00,49.51,49.54,49.5,49.51,7975.0,48.7684,48.7979,48.7585,48.7684,7975.0
2023-04-10 12:30:00,49.52,49.64,49.52,49.62,24405.0,48.7782,48.8964,48.7782,48.8767,24405.0
2023-04-10 12:35:00,49.62,49.84,49.62,49.81,48307.0,48.8767,49.0934,48.8767,49.0639,48307.0
2023-04-10 12:40:00,49.81,49.83,49.79,49.81,40864.0,49.0639,49.0836,49.0442,49.0639,40864.0
2023-04-10 12:45:00,49.82,49.87,49.82,49.83,45186.0,49.0737,49.123,49.0737,49.0836,45186.0
2023-04-10 12:50:00,49.84,49.86,49.8,49.81,18398.0,49.0934,49.1131,49.054,49.0639,18398.0
2023-04-10 12:55:00,49.82,49.86,49.81,49.86,13552.0,49.0737,49.1131,49.0639,49.1131,13552.0
2023-04-10 13:00:00,49.87,49.92,49.85,49.87,21141.0,49.123,49.1722,49.1033,49.123,21141.0
2023-04-10 13:05:00,49.86,49.93,49.85,49.92,13100.0,49.1131,49.1821,49.1033,49.1722,13100.0
2023-04-10 13:10:00,49.93,49.97,49.92,49.94,13985.0,49.1821,49.2215,49.1722,49.1919,13985.0
2023-04-10 13:15:00,49.94,49.98,49.93,49.94,7575.0,49.1919,49.2313,49.1821,49.1919,7575.0
2023-04-10 13:20:00,49.93,49.95,49.89,49.89,9843.0,49.1821,49.2018,49.1427,49.1427,9843.0
2023-04-10 13:25:00,49.91,49.95,49.91,49.95,10760.0,49.1624,49.2018,49.1624,49.2018,10760.0
2023-04-10 13:30:00,49.96,49.97,49.93,49.93,17746.0,49.2116,49.2215,49.1821,49.1821,17746.0
2023-04-10 13:35:00,49.93,49.94,49.89,49.89,14171.0,49.1821,49.1919,49.1427,49.1427,14171.0
2023-04-10 13:40:00,49.89,49.89,49.84,49.87,26699.0,49.1427,49.1427,49.0934,49.123,26699.0
2023-04-10 13:45:00,49.89,50.0,49.88,49.97,19970.0,49.1427,49.251,49.1328,49.2215,19970.0
2023-04-10 13:50:00,49.98,49.99,49.93,49.93,11290.0,49.2313,49.2412,49.1821,49.1821,11290.0
2023-04-10 13:55:00,49.92,49.96,49.91,49.94,15778.0,49.1722,49.2116,49.1624,49.1919,15778.0
2023-04-10 14:00:00,49.94,49.94,49.88,49.93,13005.0,49.1919,49.1919,49.1328,49.1821,13005.0
2023-04-10 14:05:00,49.94,49.98,49.94,49.94,20469.0,49.1919,49.2313,49.1919,49.1919,20469.0
2023-04-10 14:10:00,49.91,50.0,49.91,49.98,6959.0,49.1624,49.251,49.1624,49.2313,6959.0
2023-04-10 14:15:00,49.98,50.04,49.98,50.04,22923.0,49.2313,49.2904,49.2313,49.2904,22923.0
2023-04-10 14:20:00,50.02,50.04,50.01,50.01,3679.0,49.2707,49.2904,49.2609,49.2609,3679.0
2023-04-10 14:25:00,49.98,49.99,49.95,49.97,9958.0,49.2313,49.2412,49.2018,49.2215,9958.0
2023-04-10 14:30:00,49.98,50.02,49.96,49.96,11523.0,49.2313,49.2707,49.2116,49.2116,11523.0
2023-04-10 14:35:00,49.97,49.97,49.94,49.95,7217.0,49.2215,49.2215,49.1919,49.2018,7217.0
2023-04-10 14:40:00,49.95,49.95,49.89,49.89,19927.0,49.2018,49.2018,49.1427,49.1427,19927.0
2023-04-10 14:45:00,49.89,49.93,49.89,49.92,4555.0,49.1427,49.1821,49.1427,49.1722,4555.0
2023-04-10 14:50:00,49.93,50.0,49.93,49.98,8549.0,49.1821,49.251,49.1821,49.2313,8549.0
2023-04-10 14:55:00,49.98,50.05,49.98,50.04,26689.0,49.2313,49.3003,49.2313,49.2904,26689.0
2023-04-10 15:00:00,50.06,50.09,50.02,50.05,32687.0,49.3101,49.3397,49.2707,49.3003,32687.0
2023-04-10 15:05:00,50.05,50.06,50.01,50.05,17193.0,49.3003,49.3101,49.2609,49.3003,17193.0
2023-04-10 15:10:00,50.06,50.06,49.98,49.99,15132.0,49.3101,49.3101,49.2313,49.2412,15132.0
2023-04-10 15:15:00,50.0,50.05,50.0,50.05,5191.0,49.251,49.3003,49.251,49.3003,5191.0
2023-04-10 15:20:00,50.05,50.05,49.98,49.98,9634.0,49.3003,49.3003,49.2313,49.2313,9634.0
2023-04-10 15:25:00,49.98,50.0,49.97,49.98,8006.0,49.2313,49.251,49.2215,49.2313,8006.0
2023-04-10 15:30:00,49.97,50.02,49.97,49.98,23597.0,49.2215,49.2707,49.2215,49.2313,23597.0
2023-04-10 15:35:00,49.97,50.01,49.94,50.01,10443.0,49.2215,49.2609,49.1919,49.2609,10443.0
2023-04-10 15:40:00,50.01,50.07,50.01,50.02,20219.0,49.2609,49.32,49.2609,49.2707,20219.0
2023-04-10 15:45:00,50.01,50.08,49.98,50.07,30125.0,49.2609,49.3298,49.2313,49.32,30125.0
2023-04-10 15:50:00,50.08,50.1,50.02,50.03,66466.0,49.3298,49.3495,49.2707,49.2806,66466.0
2023-04-10 15:55:00,50.03,50.2,50.02,50.2,125672.0,49.2806,49.448,49.2707,49.448,125672.0
2023-04-11 09:30:00,50.32,50.33,50.16,50.27,67223.0,49.5662,49.5761,49.4086,49.517,67223.0
2023-04-11 09:35:00,50.28,50.33,50.2,50.22,42482.0,49.5268,49.5761,49.448,49.4677,42482.0
2023-04-11 09:40:00,50.24,50.26,50.15,50.2,49615.0,49.4874,49.5071,49.3988,49.448,49615.0
2023-04-11 09:45:00,50.21,50.28,50.21,50.23,20622.0,49.4579,49.5268,49.4579,49.4776,20622.0
2023-04-11 09:50:00,50.24,50.26,50.17,50.19,18941.0,49.4874,49.5071,49.4185,49.4382,18941.0
2023-04-11 09:55:00,50.19,50.22,50.12,50.15,20864.0,49.4382,49.4677,49.3692,49.3988,20864.0
2023-04-11 10:00:00,50.16,50.2,50.12,50.19,30322.0,49.4086,49.448,49.3692,49.4382,30322.0
2023-04-11 10:05:00,50.18,50.23,50.15,50.22,18443.0,49.4283,49.4776,49.3988,49.4677,18443.0
2023-04-11 10:10:00,50.23,50.23,50.14,50.16,17790.0,49.4776,49.4776,49.3889,49.4086,17790.0
2023-04-11 10:15:00,50.16,50.18,50.11,50.15,25127.0,49.4086,49.4283,49.3594,49.3988,25127.0
2023-04-11 10:20:00,50.15,50.22,50.15,50.2,33579.0,49.3988,49.4677,49.3988,49.448,33579.0
2023-04-11 10:25:00,50.22,50.27,50.21,50.27,21814.0,49.4677,49.517,49.4579,49.517,21814.0
2023-04-11 10:30:00,50.27,50.28,50.18,50.18,41244.0,49.517,49.5268,49.4283,49.4283,41244.0
2023-04-11 10:35:00,50.17,50.17,50.08,50.12,23285.0,49.4185,49.4185,49.3298,49.3692,23285.0
2023-04-11 10:40:00,50.11,50.16,50.07,50.09,24949.0,49.3594,49.4086,49.32,49.3397,24949.0
2023-04-11 10:45:00,50.07,50.13,50.01,50.12,55365.0,49.32,49.3791,49.2609,49.3692,55365.0
2023-04-11 10:50:00,50.13,50.14,50.11,50.13,25353.0,49.3791,49.3889,49.3594,49.3791,25353.0
2023-04-11 10:55:00,50.13,50.15,50.08,50.11,13321.0,49.3791,49.3988,49.3298,49.3594,13321.0
2023-04-11 11:00:00,50.14,50.17,50.12,50.15,11585.0,49.3889,49.4185,49.3692,49.3988,11585.0
2023-04-11 11:05:00,50.15,50.18,50.12,50.14,16296.0,49.3988,49.4283,49.3692,49.3889,16296.0
2023-04-11 11:10:00,50.14,50.2,50.11,50.2,16331.0,49.3889,49.448,49.3594,49.448,16331.0
2023-04-11 11:15:00,50.2,50.25,50.19,50.23,12935.0,49.448,49.4973,49.4382,49.4776,12935.0
2023-04-11 11:20:00,50.25,50.29,50.25,50.29,16891.0,49.4973,49.5367,49.4973,49.5367,16891.0
2023-04-11 11:25:00,50.29,50.29,50.22,50.22,11758.0,49.5367,49.5367,49.4677,49.4677,11758.0
2023-04-11 11:30:00,50.22,50.24,50.21,50.22,38152.0,49.4677,49.4874,49.4579,49.4677,38152.0
2023-04-11 11:35:00,50.2,50.2,50.15,50.19,10802.0,49.448,49.448,49.3988,49.4382,10802.0
2023-04-11 11:40:00,50.21,50.24,50.16,50.17,11944.0,49.4579,49.4874,49.4086,49.4185,11944.0
2023-04-11 11:45:00,50.17,50.24,50.15,50.24,11036.0,49.4185,49.4874,49.3988,49.4874,11036.0
2023-04-11 11:50:00,50.24,50.27,50.24,50.26,31240.0,49.4874,49.517,49.4874,49.5071,31240.0
2023-04-11 11:55:00,50.26,50.29,50.22,50.28,31249.0,49.5071,49.5367,49.4677,49.5268,31249.0
2023-04-11 12:00:00,50.28,50.33,50.28,50.3,16744.0,49.5268,49.5761,49.5268,49.5465,16744.0
2023-04-11 12:05:00,50.3,50.31,50.27,50.3,12197.0,49.5465,49.5564,49.517,49.5465,12197.0
2023-04-11 12:10:00,50.31,50.4,50.31,50.34,15944.0,49.5564,49.645,49.5564,49.5859,15944.0
2023-04-11 12:15:00,50.35,50.36,50.31,50.32,19893.0,49.5958,49.6056,49.5564,49.5662,19893.0
2023-04-11 12:20:00,50.33,50.37,50.31,50.31,10440.0,49.5761,49.6155,49.5564,49.5564,10440.0
2023-04-11 12:25:00,50.32,50.34,50.27,50.32,7009.0,49.5662,49.5859,49.517,49.5662,7009.0
2023-04-11 12:30:00,50.34,50.37,50.32,50.34,25287.0,49.5859,49.6155,49.5662,49.5859,25287.0
2023-04-11 12:35:00,50.3,50.31,50.23,50.25,50244.0,49.5465,49.5564,49.4776,49.4973,50244.0
2023-04-11 12:40:00,50.27,50.3,50.27,50.29,14282.0,49.517,49.5465,49.517,49.5367,14282.0
2023-04-11 12:45:00,50.3,50.33,50.3,50.33,5701.0,49.5465,49.5761,49.5465,49.5761,5701.0
2023-04-11 12:50:00,50.32,50.37,50.31,50.37,4946.0,49.5662,49.6155,49.5564,49.6155,4946.0
2023-04-11 12:55:00,50.37,50.38,50.36,50.37,12938.0,49.6155,49.6253,49.6056,49.6155,12938.0
2023-04-11 13:00:00,50.38,50.39,50.32,50.33,22165.0,49.6253,49.6352,49.5662,49.5761,22165.0
2023-04-11 13:05:00,50.36,50.43,50.36,50.4,21836.0,49.6056,49.6746,49.6056,49.645,21836.0
2023-04-11 13:10:00,50.4,50.4,50.31,50.31,9865.0,49.645,49.645,49.5564,49.5564,9865.0
2023-04-11 13:15:00,50.32,50.37,50.32,50.35,6764.0,49.5662,49.6155,49.5662,49.5958,6764.0
2023-04-11 13:20:00,50.36,50.37,50.33,50.35,5695.0,49.6056,49.6155,49.5761,49.5958,5695.0
2023-04-11 13:25:00,50.35,50.38,50.34,50.38,5490.0,49.5958,49.6253,49.5859,49.6253,5490.0
2023-04-11 13:30:00,50.39,50.42,50.37,50.38,7172.0,49.6352,49.6647,49.6155,49.6253,7172.0
2023-04-11 13:35:00,50.37,50.39,50.35,50.39,5857.0,49.6155,49.6352,49.5958,49.6352,5857.0
2023-04-11 13:40:00,50.4,50.41,50.38,50.41,3800.0,49.645,49.6549,49.6253,49.6549,3800.0
2023-04-11 13:45:00,50.41,50.46,50.41,50.46,22927.0,49.6549,49.7041,49.6549,49.7041,22927.0
2023-04-11 13:50:00,50.46,50.47,50.42,50.47,22023.0,49.7041,49.714,49.6647,49.714,22023.0
2023-04-11 13:55:00,50.46,50.48,50.45,50.48,10434.0,49.7041,49.7238,49.6943,49.7238,10434.0
2023-04-11 14:00:00,50.49,50.49,50.44,50.45,6758.0,49.7337,49.7337,49.6844,49.6943,6758.0
2023-04-11 14:05:00,50.45,50.47,50.43,50.46,25541.0,49.6943,49.714,49.6746,49.7041,25541.0
2023-04-11 14:10:00,50.45,50.46,50.43,50.43,10848.0,49.6943,49.7041,49.6746,49.6746,10848.0
2023-04-11 14:15:00,50.42,50.48,50.41,50.47,5236.0,49.6647,49.7238,49.6549,49.714,5236.0
2023-04-11 14:20:00,50.47,50.49,50.44,50.45,7359.0,49.714,49.7337,49.6844,49.6943,7359.0
2023-04-11 14:25:00,50.46,50.5,50.46,50.49,6256.0,49.7041,49.7435,49.7041,49.7337,6256.0
2023-04-11 14:30:00,50.5,50.54,50.49,50.49,18801.0,49.7435,49.7829,49.7337,49.7337,18801.0
2023-04-11 14:35:00,50.5,50.52,50.49,50.5,4290.0,49.7435,49.7632,49.7337,49.7435,4290.0
2023-04-11 14:40:00,50.51,50.53,50.51,50.52,5380.0,49.7534,49.7731,49.7534,49.7632,5380.0
2023-04-11 14:45:00,50.52,50.54,50.51,50.52,11885.0,49.7632,49.7829,49.7534,49.7632,11885.0
2023-04-11 14:50:00,50.5,50.5,50.47,50.47,12000.0,49.7435,49.7435,49.714,49.714,12000.0
2023-04-11 14:55:00,50.48,50.5,50.48,50.5,7268.0,49.7238,49.7435,49.7238,49.7435,7268.0
2023-04-11 15:00:00,50.5,50.51,50.46,50.47,10677.0,49.7435,49.7534,49.7041,49.714,10677.0
2023-04-11 15:05:00,50.46,50.46,50.42,50.45,22967.0,49.7041,49.7041,49.6647,49.6943,22967.0
2023-04-11 15:10:00,50.44,50.51,50.44,50.49,6719.0,49.6844,49.7534,49.6844,49.7337,6719.0
2023-04-11 15:15:00,50.5,50.52,50.5,50.51,7729.0,49.7435,49.7632,49.7435,49.7534,7729.0
2023-04-11 15:20:00,50.5,50.55,50.49,50.51,8740.0,49.7435,49.7928,49.7337,49.7534,8740.0
2023-04-11 15:25:00,50.51,50.52,50.48,50.5,16592.0,49.7534,49.7632,49.7238,49.7435,16592.0
2023-04-11 15:30:00,50.51,50.52,50.48,50.49,12201.0,49.7534,49.7632,49.7238,49.7337,12201.0
2023-04-11 15:35:00,50.49,50.49,50.36,50.38,17506.0,49.7337,49.7337,49.6056,49.6253,17506.0
2023-04-11 15:40:00,50.35,50.39,50.3,50.32,94095.0,49.5958,49.6352,49.5465,49.5662,94095.0
2023-04-11 15:45:00,50.32,50.32,50.22,50.22,48934.0,49.5662,49.5662,49.4677,49.4677,48934.0
2023-04-11 15:50:00,50.21,50.22,50.13,50.2,73384.0,49.4579,49.4677,49.3791,49.448,73384.0
2023-04-11 15:55:00,50.2,50.21,50.08,50.19,65852.0,49.448,49.4579,49.3298,49.4382,65852.0
2023-04-12 09:30:00,50.71,50.78,50.63,50.69,93462.0,49.9504,50.0193,49.8716,49.9307,93462.0
2023-04-12 09:35:00,50.69,50.78,50.65,50.67,59230.0,49.9307,50.0193,49.8913,49.911,59230.0
2023-04-12 09:40:00,50.69,50.72,50.52,50.55,102982.0,49.9307,49.9602,49.7632,49.7928,102982.0
2023-04-12 09:45:00,50.55,50.58,50.29,50.41,117048.0,49.7928,49.8223,49.5367,49.6549,117048.0
2023-04-12 09:50:00,50.4,50.49,50.33,50.48,57432.0,49.645,49.7337,49.5761,49.7238,57432.0
2023-04-12 09:55:00,50.49,50.55,50.43,50.44,68954.0,49.7337,49.7928,49.6746,49.6844,68954.0
2023-04-12 10:00:00,50.44,50.57,50.35,50.56,55766.0,49.6844,49.8125,49.5958,49.8026,55766.0
2023-04-12 10:05:00,50.57,50.63,50.5,50.58,60986.0,49.8125,49.8716,49.7435,49.8223,60986.0
2023-04-12 10:10:00,50.62,50.67,50.61,50.62,39932.0,49.8617,49.911,49.8519,49.8617,39932.0
2023-04-12 10:15:00,50.63,50.71,50.56,50.56,32911.0,49.8716,49.9504,49.8026,49.8026,32911.0
2023-04-12 10:20:00,50.59,50.71,50.58,50.62,61143.0,49.8322,49.9504,49.8223,49.8617,61143.0
2023-04-12 10:25:00,50.6,50.66,50.48,50.63,60032.0,49.842,49.9011,49.7238,49.8716,60032.0
2023-04-12 10:30:00,50.66,50.68,50.39,50.4,73342.0,49.9011,49.9208,49.6352,49.645,73342.0
2023-04-12 10:35:00,50.4,50.42,50.2,50.23,73821.0,49.645,49.6647,49.448,49.4776,73821.0
2023-04-12 10:40:00,50.23,50.38,50.23,50.25,70824.0,49.4776,49.6253,49.4776,49.4973,70824.0
2023-04-12 10:45:00,50.25,50.36,50.22,50.31,48200.0,49.4973,49.6056,49.4677,49.5564,48200.0
2023-04-12 10:50:00,50.3,50.36,50.21,50.22,29809.0,49.5465,49.6056,49.4579,49.4677,29809.0
2023-04-12 10:55:00,50.2,50.2,50.04,50.06,57260.0,49.448,49.448,49.2904,49.3101,57260.0
2023-04-12 11:00:00,50.05,50.14,50.01,50.03,61299.0,49.3003,49.3889,49.2609,49.2806,61299.0
2023-04-12 11:05:00,50.03,50.06,49.89,49.93,65965.0,49.2806,49.3101,49.1427,49.1821,65965.0
2023-04-12 11:10:00,49.92,49.94,49.82,49.93,59205.0,49.1722,49.1919,49.0737,49.1821,59205.0
2023-04-12 11:15:00,49.94,50.01,49.92,49.97,40184.0,49.1919,49.2609,49.1722,49.2215,40184.0
2023-04-12 11:20:00,49.97,50.1,49.96,50.09,20148.0,49.2215,49.3495,49.2116,49.3397,20148.0
2023-04-12 11:25:00,50.09,50.16,50.08,50.16,22731.0,49.3397,49.4086,49.3298,49.4086,22731.0
2023-04-12 11:30:00,50.16,50.17,50.1,50.12,23242.0,49.4086,49.4185,49.3495,49.3692,23242.0
2023-04-12 11:35:00,50.12,50.15,50.08,50.12,13742.0,49.3692,49.3988,49.3298,49.3692,13742.0
2023-04-12 11:40:00,50.1,50.2,50.1,50.2,26302.0,49.3495,49.448,49.3495,49.448,26302.0
2023-04-12 11:45:00,50.2,50.31,50.19,50.28,31371.0,49.448,49.5564,49.4382,49.5268,31371.0
2023-04-12 11:50:00,50.29,50.33,50.25,50.29,9373.0,49.5367,49.5761,49.4973,49.5367,9373.0
2023-04-12 11:55:00,50.29,50.37,50.29,50.34,13540.0,49.5367,49.6155,49.5367,49.5859,13540.0
2023-04-12 12:00:00,50.35,50.42,50.32,50.39,18345.0,49.5958,49.6647,49.5662,49.6352,18345.0
2023-04-12 12:05:00,50.38,50.43,50.36,50.4,26930.0,49.6253,49.6746,49.6056,49.645,26930.0
2023-04-12 12:10:00,50.39,50.42,50.36,50.39,22462.0,49.6352,49.6647,49.6056,49.6352,22462.0
2023-04-12 12:15:00,50.38,50.41,50.32,50.37,23710.0,49.6253,49.6549,49.5662,49.6155,23710.0
2023-04-12 12:20:00,50.37,50.4,50.32,50.37,14705.0,49.6155,49.645,49.5662,49.6155,14705.0
2023-04-12 12:25:00,50.37,50.44,50.37,50.39,17275.0,49.6155,49.6844,49.6155,49.6352,17275.0
2023-04-12 12:30:00,50.4,50.44,50.4,50.41,13772.0,49.645,49.6844,49.645,49.6549,13772.0
2023-04-12 12:35:00,50.4,50.43,50.37,50.41,22705.0,49.645,49.6746,49.6155,49.6549,22705.0
2023-04-12 12:40:00,50.42,50.42,50.32,50.35,17782.0,49.6647,49.6647,49.5662,49.5958,17782.0
2023-04-12 12:45:00,50.34,50.46,50.34,50.41,17880.0,49.5859,49.7041,49.5859,49.6549,17880.0
2023-04-12 12:50:00,50.41,50.44,50.36,50.44,7726.0,49.6549,49.6844,49.6056,49.6844,7726.0
2023-04-12 12:55:00,50.44,50.5,50.44,50.48,57191.0,49.6844,49.7435,49.6844,49.7238,57191.0
2023-04-12 13:00:00,50.49,50.5,50.37,50.43,35621.0,49.7337,49.7435,49.6155,49.6746,35621.0
2023-04-12 13:05:00,50.44,50.53,50.44,50.52,36695.0,49.6844,49.7731,49.6844,49.7632,36695.0
2023-04-12 13:10:00,50.54,50.63,50.52,50.6,34504.0,49.7829,49.8716,49.7632,49.842,34504.0
2023-04-12 13:15:00,50.61,50.61,50.52,50.53,57947.0,49.8519,49.8519,49.7632,49.7731,57947.0
2023-04-12 13:20:00,50.53,50.55,50.48,50.52,20408.0,49.7731,49.7928,49.7238,49.7632,20408.0
2023-04-12 13:25:00,50.51,50.58,50.51,50.55,16023.0,49.7534,49.8223,49.7534,49.7928,16023.0
2023-04-12 13:30:00,50.55,50.62,50.55,50.59,29595.0,49.7928,49.8617,49.7928,49.8322,29595.0
2023-04-12 13:35:00,50.59,50.6,50.46,50.48,38374.0,49.8322,49.842,49.7041,49.7238,38374.0
2023-04-12 13:40:00,50.48,50.52,50.47,50.47,18129.0,49.7238,49.7632,49.714,49.714,18129.0
2023-04-12 13:45:00,50.47,50.49,50.42,50.48,16175.0,49.714,49.7337,49.6647,49.7238,16175.0
2023-04-12 13:50:00,50.46,50.49,50.45,50.46,10373.0,49.7041,49.7337,49.6943,49.7041,10373.0
2023-04-12 13:55:00,50.45,50.49,50.45,50.48,9382.0,49.6943,49.7337,49.6943,49.7238,9382.0
2023-04-12 14:00:00,50.47,50.55,50.37,50.52,56526.0,49.714,49.7928,49.6155,49.7632,56526.0
2023-04-12 14:05:00,50.51,50.58,50.37,50.41,42929.0,49.7534,49.8223,49.6155,49.6549,42929.0
2023-04-12 14:10:00,50.4,50.58,50.35,50.57,44601.0,49.645,49.8223,49.5958,49.8125,44601.0
2023-04-12 14:15:00,50.59,50.6,50.56,50.58,15579.0,49.8322,49.842,49.8026,49.8223,15579.0
2023-04-12 14:20:00,50.58,50.62,50.49,50.53,24542.0,49.8223,49.8617,49.7337,49.7731,24542.0
2023-04-12 14:25:00,50.5,50.5,50.12,50.17,131796.0,49.7435,49.7435,49.3692,49.4185,131796.0
2023-04-12 14:30:00,50.14,50.15,49.99,50.06,76932.0,49.3889,49.3988,49.2412,49.3101,76932.0
2023-04-12 14:35:00,50.05,50.07,49.97,50.0,37287.0,49.3003,49.32,49.2215,49.251,37287.0
2023-04-12 14:40:00,49.97,50.1,49.96,50.09,40988.0,49.2215,49.3495,49.2116,49.3397,40988.0
2023-04-12 14:45:00,50.08,50.12,49.91,49.94,84339.0,49.3298,49.3692,49.1624,49.1919,84339.0
2023-04-12 14:50:00,49.94,50.01,49.9,50.01,44973.0,49.1919,49.2609,49.1525,49.2609,44973.0
2023-04-12 14:55:00,50.01,50.08,49.99,50.02,47210.0,49.2609,49.3298,49.2412,49.2707,47210.0
2023-04-12 15:00:00,50.01,50.12,49.91,49.93,80642.0,49.2609,49.3692,49.1624,49.1821,80642.0
2023-04-12 15:05:00,49.94,50.0,49.93,49.96,29450.0,49.1919,49.251,49.1821,49.2116,29450.0
2023-04-12 15:10:00,49.96,49.96,49.8,49.83,42917.0,49.2116,49.2116,49.054,49.0836,42917.0
2023-04-12 15:15:00,49.8,49.81,49.72,49.74,49004.0,49.054,49.0639,48.9752,48.9949,49004.0
2023-04-12 15:20:00,49.75,49.8,49.7,49.72,35450.0,49.0048,49.054,48.9555,48.9752,35450.0
2023-04-12 15:25:00,49.73,49.75,49.64,49.67,142691.0,48.9851,49.0048,48.8964,48.926,142691.0
2023-04-12 15:30:00,49.67,49.8,49.65,49.75,41414.0,48.926,49.054,48.9063,49.0048,41414.0
2023-04-12 15:35:00,49.74,49.83,49.74,49.82,38142.0,48.9949,49.0836,48.9949,49.0737,38142.0
2023-04-12 15:40:00,49.82,49.83,49.75,49.79,27805.0,49.0737,49.0836,49.0048,49.0442,27805.0
2023-04-12 15:45:00,49.79,49.89,49.69,49.71,62275.0,49.0442,49.1427,48.9457,48.9654,62275.0
2023-04-12 15:50:00,49.7,49.78,49.67,49.72,72558.0,48.9555,49.0343,48.926,48.9752,72558.0
2023-04-12 15:55:00,49.7,49.79,49.64,49.79,194357.0,48.9555,49.0442,48.8964,49.0442,194357.0
2023-04-13 09:30:00,50.06,50.09,50.01,50.07,129599.0,49.3101,49.3397,49.2609,49.32,129599.0
2023-04-13 09:35:00,50.06,50.08,49.92,50.02,54989.0,49.3101,49.3298,49.1722,49.2707,54989.0
2023-04-13 09:40:00,50.01,50.1,49.96,50.04,31645.0,49.2609,49.3495,49.2116,49.2904,31645.0
2023-04-13 09:45:00,50.05,50.09,50.0,50.08,22200.0,49.3003,49.3397,49.251,49.3298,22200.0
2023-04-13 09:50:00,50.09,50.1,49.96,50.0,32906.0,49.3397,49.3495,49.2116,49.251,32906.0
2023-04-13 09:55:00,50.0,50.08,49.92,50.01,29036.0,49.251,49.3298,49.1722,49.2609,29036.0
2023-04-13 10:00:00,50.03,50.07,49.97,50.07,34695.0,49.2806,49.32,49.2215,49.32,34695.0
2023-04-13 10:05:00,50.08,50.19,50.07,50.15,77933.0,49.3298,49.4382,49.32,49.3988,77933.0
2023-04-13 10:10:00,50.15,50.32,50.13,50.3,81402.0,49.3988,49.5662,49.3791,49.5465,81402.0
2023-04-13 10:15:00,50.3,50.43,50.3,50.4,58547.0,49.5465,49.6746,49.5465,49.645,58547.0
2023-04-13 10:20:00,50.4,50.41,50.32,50.38,25209.0,49.645,49.6549,49.5662,49.6253,25209.0
2023-04-13 10:25:00,50.4,50.44,50.35,50.41,52442.0,49.645,49.6844,49.5958,49.6549,52442.0
2023-04-13 10:30:00,50.43,50.43,50.27,50.42,108091.0,49.6746,49.6746,49.517,49.6647,108091.0
2023-04-13 10:35:00,50.43,50.43,50.35,50.36,86685.0,49.6746,49.6746,49.5958,49.6056,86685.0
2023-04-13 10:40:00,50.36,50.36,50.26,50.32,42402.0,49.6056,49.6056,49.5071,49.5662,42402.0
2023-04-13 10:45:00,50.31,50.32,50.26,50.29,17198.0,49.5564,49.5662,49.5071,49.5367,17198.0
2023-04-13 10:50:00,50.29,50.41,50.29,50.37,25978.0,49.5367,49.6549,49.5367,49.6155,25978.0
2023-04-13 10:55:00,50.39,50.4,50.28,50.29,26209.0,49.6352,49.645,49.5268,49.5367,26209.0
2023-04-13 11:00:00,50.32,50.42,50.32,50.41,21654.0,49.5662,49.6647,49.5662,49.6549,21654.0
2023-04-13 11:05:00,50.4,50.43,50.36,50.36,25197.0,49.645,49.6746,49.6056,49.6056,25197.0
2023-04-13 11:10:00,50.38,50.4,50.33,50.37,17989.0,49.6253,49.645,49.5761,49.6155,17989.0
2023-04-13 11:15:00,50.36,50.36,50.32,50.33,21451.0,49.6056,49.6056,49.5662,49.5761,21451.0
2023-04-13 11:20:00,50.35,50.4,50.34,50.4,15825.0,49.5958,49.645,49.5859,49.645,15825.0
2023-04-13 11:25:00,50.39,50.43,50.36,50.42,43319.0,49.6352,49.6746,49.6056,49.6647,43319.0
2023-04-13 11:30:00,50.43,50.44,50.39,50.4,18473.0,49.6746,49.6844,49.6352,49.645,18473.0
2023-04-13 11:35:00,50.38,50.47,50.38,50.45,19162.0,49.6253,49.714,49.6253,49.6943,19162.0
2023-04-13 11:40:00,50.46,50.49,50.44,50.45,24940.0,49.7041,49.7337,49.6844,49.6943,24940.0
2023-04-13 11:45:00,50.45,50.47,50.4,50.41,8071.0,49.6943,49.714,49.645,49.6549,8071.0
2023-04-13 11:50:00,50.39,50.4,50.32,50.34,29323.0,49.6352,49.645,49.5662,49.5859,29323.0
2023-04-13 11:55:00,50.32,50.48,50.31,50.46,27738.0,49.5662,49.7238,49.5564,49.7041,27738.0
2023-04-13 12:00:00,50.49,50.52,50.47,50.49,23387.0,49.7337,49.7632,49.714,49.7337,23387.0
2023-04-13 12:05:00,50.49,50.56,50.47,50.48,36366.0,49.7337,49.8026,49.714,49.7238,36366.0
2023-04-13 12:10:00,50.48,50.52,50.46,50.47,20843.0,49.7238,49.7632,49.7041,49.714,20843.0
2023-04-13 12:15:00,50.48,50.57,50.48,50.55,18066.0,49.7238,49.8125,49.7238,49.7928,18066.0
2023-04-13 12:20:00,50.54,50.59,50.54,50.57,13673.0,49.7829,49.8322,49.7829,49.8125,13673.0
2023-04-13 12:25:00,50.58,50.59,50.54,50.58,26889.0,49.8223,49.8322,49.7829,49.8223,26889.0
2023-04-13 12:30:00,50.58,50.59,50.56,50.57,10845.0,49.8223,49.8322,49.8026,49.8125,10845.0
2023-04-13 12:35:00,50.57,50.57,50.52,50.56,4821.0,49.8125,49.8125,49.7632,49.8026,4821.0
2023-04-13 12:40:00,50.56,50.57,50.52,50.56,7888.0,49.8026,49.8125,49.7632,49.8026,7888.0
2023-04-13 12:45:00,50.56,50.57,50.54,50.57,10857.0,49.8026,49.8125,49.7829,49.8125,10857.0
2023-04-13 12:50:00,50.57,50.59,50.56,50.57,7521.0,49.8125,49.8322,49.8026,49.8125,7521.0
2023-04-13 12:55:00,50.55,50.61,50.55,50.59,20498.0,49.7928,49.8519,49.7928,49.8322,20498.0
2023-04-13 13:00:00,50.6,50.61,50.51,50.58,13750.0,49.842,49.8519,49.7534,49.8223,13750.0
2023-04-13 13:05:00,50.58,50.62,50.58,50.62,23170.0,49.8223,49.8617,49.8223,49.8617,23170.0
2023-04-13 13:10:00,50.61,50.73,50.61,50.7,72222.0,49.8519,49.9701,49.8519,49.9405,72222.0
2023-04-13 13:15:00,50.7,50.74,50.68,50.72,22519.0,49.9405,49.9799,49.9208,49.9602,22519.0
2023-04-13 13:20:00,50.73,50.74,50.69,50.72,14898.0,49.9701,49.9799,49.9307,49.9602,14898.0
2023-04-13 13:25:00,50.72,50.73,50.69,50.71,7495.0,49.9602,49.9701,49.9307,49.9504,7495.0
2023-04-13 13:30:00,50.7,50.72,50.67,50.7,16407.0,49.9405,49.9602,49.911,49.9405,16407.0
2023-04-13 13:35:00,50.69,50.75,50.67,50.74,96676.0,49.9307,49.9898,49.911,49.9799,96676.0
2023-04-13 13:40:00,50.74,50.85,50.74,50.83,53292.0,49.9799,50.0883,49.9799,50.0686,53292.0
2023-04-13 13:45:00,50.83,50.86,50.83,50.85,20914.0,50.0686,50.0981,50.0686,50.0883,20914.0
2023-04-13 13:50:00,50.86,50.91,50.84,50.9,56044.0,50.0981,50.1474,50.0784,50.1375,56044.0
2023-04-13 13:55:00,50.89,50.91,50.87,50.89,18425.0,50.1277,50.1474,50.108,50.1277,18425.0
2023-04-13 14:00:00,50.89,50.94,50.85,50.91,35831.0,50.1277,50.1769,50.0883,50.1474,35831.0
2023-04-13 14:05:00,50.91,50.97,50.91,50.95,27988.0,50.1474,50.2065,50.1474,50.1868,27988.0
2023-04-13 14:10:00,50.96,51.0,50.95,51.0,63486.0,50.1966,50.236,50.1868,50.236,63486.0
2023-04-13 14:15:00,51.0,51.07,51.0,51.05,44847.0,50.236,50.305,50.236,50.2853,44847.0
2023-04-13 14:20:00,51.04,51.06,50.99,51.02,24396.0,50.2754,50.2951,50.2262,50.2557,24396.0
2023-04-13 14:25:00,51.03,51.03,50.99,50.99,25604.0,50.2656,50.2656,50.2262,50.2262,25604.0
2023-04-13 14:30:00,51.0,51.03,50.99,51.0,26828.0,50.236,50.2656,50.2262,50.236,26828.0
2023-04-13 14:35:00,50.97,51.04,50.96,51.01,48991.0,50.2065,50.2754,50.1966,50.2459,48991.0
2023-04-13 14:40:00,50.99,51.07,50.98,51.07,20088.0,50.2262,50.305,50.2163,50.305,20088.0
2023-04-13 14:45:00,51.06,51.07,51.04,51.05,22857.0,50.2951,50.305,50.2754,50.2853,22857.0
2023-04-13 14:50:00,51.05,51.09,51.02,51.08,33858.0,50.2853,50.3247,50.2557,50.3148,33858.0
2023-04-13 14:55:00,51.09,51.12,51.07,51.11,34100.0,50.3247,50.3542,50.305,50.3444,34100.0
2023-04-13 15:00:00,51.11,51.13,51.08,51.11,18270.0,50.3444,50.3641,50.3148,50.3444,18270.0
2023-04-13 15:05:00,51.12,51.13,51.05,51.1,14517.0,50.3542,50.3641,50.2853,50.3345,14517.0
2023-04-13 15:10:00,51.1,51.11,51.05,51.06,10535.0,50.3345,50.3444,50.2853,50.2951,10535.0
2023-04-13 15:15:00,51.05,51.09,51.03,51.08,24464.0,50.2853,50.3247,50.2656,50.3148,24464.0
2023-04-13 15:20:00,51.09,51.15,51.06,51.08,22892.0,50.3247,50.3838,50.2951,50.3148,22892.0
2023-04-13 15:25:00,51.07,51.11,51.06,51.11,11015.0,50.305,50.3444,50.2951,50.3444,11015.0
2023-04-13 15:30:00,51.11,51.11,51.04,51.06,14446.0,50.3444,50.3444,50.2754,50.2951,14446.0
2023-04-13 15:35:00,51.05,51.07,51.02,51.04,19659.0,50.2853,50.305,50.2557,50.2754,19659.0
2023-04-13 15:40:00,51.04,51.14,51.04,51.13,37340.0,50.2754,50.3739,50.2754,50.3641,37340.0
2023-04-13 15:45:00,51.12,51.17,51.03,51.05,70993.0,50.3542,50.4035,50.2656,50.2853,70993.0
2023-04-13 15:50:00,51.05,51.06,51.0,51.04,50657.0,50.2853,50.2951,50.236,50.2754,50657.0
2023-04-13 15:55:00,51.02,51.09,50.99,51.09,151686.0,50.2557,50.3247,50.2262,50.3247,151686.0
2023-04-14 09:30:00,50.93,51.02,50.91,51.0,112434.0,50.1671,50.2557,50.1474,50.236,112434.0
2023-04-14 09:35:00,51.0,51.25,51.0,51.2,69485.0,50.236,50.4823,50.236,50.433,69485.0
2023-04-14 09:40:00,51.2,51.29,51.13,51.28,48488.0,50.433,50.5217,50.3641,50.5118,48488.0
2023-04-14 09:45:00,51.28,51.4,51.26,51.37,83650.0,50.5118,50.6301,50.4921,50.6005,83650.0
2023-04-14 09:50:00,51.37,51.44,51.35,51.36,48275.0,50.6005,50.6695,50.5808,50.5907,48275.0
2023-04-14 09:55:00,51.36,51.47,51.35,51.4,37281.0,50.5907,50.699,50.5808,50.6301,37281.0
2023-04-14 10:00:00,51.39,51.44,51.22,51.41,149226.0,50.6202,50.6695,50.4527,50.6399,149226.0
2023-04-14 10:05:00,51.41,51.41,50.88,50.97,220804.0,50.6399,50.6399,50.1178,50.2065,220804.0
2023-04-14 10:10:00,50.97,51.07,50.97,51.03,108448.0,50.2065,50.305,50.2065,50.2656,108448.0
2023-04-14 10:15:00,51.03,51.05,50.81,50.88,101645.0,50.2656,50.2853,50.0489,50.1178,101645.0
2023-04-14 10:20:00,50.86,50.95,50.75,50.76,65093.0,50.0981,50.1868,49.9898,49.9996,65093.0
2023-04-14 10:25:00,50.77,50.84,50.74,50.79,77076.0,50.0095,50.0784,49.9799,50.0292,77076.0
2023-04-14 10:30:00,50.79,50.87,50.72,50.8,64511.0,50.0292,50.108,49.9602,50.039,64511.0
2023-04-14 10:35:00,50.8,50.87,50.73,50.87,40138.0,50.039,50.108,49.9701,50.108,40138.0
2023-04-14 10:40:00,50.87,50.87,50.67,50.79,34718.0,50.108,50.108,49.911,50.0292,34718.0
2023-04-14 10:45:00,50.8,50.89,50.73,50.81,40324.0,50.039,50.1277,49.9701,50.0489,40324.0
2023-04-14 10:50:00,50.8,50.87,50.64,50.65,42785.0,50.039,50.108,49.8814,49.8913,42785.0
2023-04-14 10:55:00,50.65,50.81,50.64,50.77,23712.0,49.8913,50.0489,49.8814,50.0095,23712.0
2023-04-14 11:00:00,50.77,50.78,50.64,50.66,21796.0,50.0095,50.0193,49.8814,49.9011,21796.0
2023-04-14 11:05:00,50.66,50.74,50.6,50.7,51073.0,49.9011,49.9799,49.842,49.9405,51073.0
2023-04-14 11:10:00,50.71,50.82,50.71,50.77,54902.0,49.9504,50.0587,49.9504,50.0095,54902.0
2023-04-14 11:15:00,50.77,50.77,50.68,50.77,13381.0,50.0095,50.0095,49.9208,50.0095,13381.0
2023-04-14 11:20:00,50.77,50.79,50.67,50.67,17523.0,50.0095,50.0292,49.911,49.911,17523.0
2023-04-14 11:25:00,50.67,50.67,50.59,50.61,37282.0,49.911,49.911,49.8322,49.8519,37282.0
2023-04-14 11:30:00,50.62,50.67,50.57,50.65,33185.0,49.8617,49.911,49.8125,49.8913,33185.0
2023-04-14 11:35:00,50.66,50.68,50.56,50.57,33186.0,49.9011,49.9208,49.8026,49.8125,33186.0
2023-04-14 11:40:00,50.57,50.62,50.55,50.61,18813.0,49.8125,49.8617,49.7928,49.8519,18813.0
2023-04-14 11:45:00,50.61,50.66,50.57,50.57,22082.0,49.8519,49.9011,49.8125,49.8125,22082.0
2023-04-14 11:50:00,50.57,50.61,50.55,50.59,6824.0,49.8125,49.8519,49.7928,49.8322,6824.0
2023-04-14 11:55:00,50.59,50.65,50.53,50.65,13583.0,49.8322,49.8913,49.7731,49.8913,13583.0
2023-04-14 12:00:00,50.65,50.67,50.57,50.6,28383.0,49.8913,49.911,49.8125,49.842,28383.0
2023-04-14 12:05:00,50.59,50.64,50.48,50.55,41453.0,49.8322,49.8814,49.7238,49.7928,41453.0
2023-04-14 12:10:00,50.57,50.57,50.48,50.49,40804.0,49.8125,49.8125,49.7238,49.7337,40804.0
2023-04-14 12:15:00,50.5,50.52,50.47,50.51,27317.0,49.7435,49.7632,49.714,49.7534,27317.0
2023-04-14 12:20:00,50.5,50.55,50.46,50.48,7906.0,49.7435,49.7928,49.7041,49.7238,7906.0
2023-04-14 12:25:00,50.49,50.52,50.47,50.47,10766.0,49.7337,49.7632,49.714,49.714,10766.0
2023-04-14 12:30:00,50.47,50.49,50.42,50.48,24337.0,49.714,49.7337,49.6647,49.7238,24337.0
2023-04-14 12:35:00,50.45,50.46,50.38,50.4,17423.0,49.6943,49.7041,49.6253,49.645,17423.0
2023-04-14 12:40:00,50.39,50.44,50.34,50.34,24265.0,49.6352,49.6844,49.5859,49.5859,24265.0
2023-04-14 12:45:00,50.34,50.34,50.25,50.31,85068.0,49.5859,49.5859,49.4973,49.5564,85068.0
2023-04-14 12:50:00,50.3,50.34,50.28,50.3,8209.0,49.5465,49.5859,49.5268,49.5465,8209.0
2023-04-14 12:55:00,50.28,50.3,50.26,50.3,12014.0,49.5268,49.5465,49.5071,49.5465,12014.0
2023-04-14 13:00:00,50.3,50.42,50.29,50.42,38267.0,49.5465,49.6647,49.5367,49.6647,38267.0
2023-04-14 13:05:00,50.41,50.48,50.41,50.44,21121.0,49.6549,49.7238,49.6549,49.6844,21121.0
2023-04-14 13:10:00,50.45,50.53,50.45,50.5,29850.0,49.6943,49.7731,49.6943,49.7435,29850.0
2023-04-14 13:15:00,50.5,50.59,50.5,50.55,55894.0,49.7435,49.8322,49.7435,49.7928,55894.0
2023-04-14 13:20:00,50.55,50.55,50.42,50.47,43717.0,49.7928,49.7928,49.6647,49.714,43717.0
2023-04-14 13:25:00,50.46,50.47,50.37,50.37,11754.0,49.7041,49.714,49.6155,49.6155,11754.0
2023-04-14 13:30:00,50.35,50.35,50.22,50.29,32119.0,49.5958,49.5958,49.4677,49.5367,32119.0
2023-04-14 13:35:00,50.27,50.28,50.23,50.27,35196.0,49.517,49.5268,49.4776,49.517,35196.0
2023-04-14 13:40:00,50.28,50.39,50.28,50.3,20843.0,49.5268,49.6352,49.5268,49.5465,20843.0
2023-04-14 13:45:00,50.29,50.38,50.27,50.36,42671.0,49.5367,49.6253,49.517,49.6056,42671.0
2023-04-14 13:50:00,50.36,50.41,50.36,50.4,37170.0,49.6056,49.6549,49.6056,49.645,37170.0
2023-04-14 13:55:00,50.43,50.49,50.43,50.46,19706.0,49.6746,49.7337,49.6746,49.7041,19706.0
2023-04-14 14:00:00,50.47,50.49,50.39,50.42,11809.0,49.714,49.7337,49.6352,49.6647,11809.0
2023-04-14 14:05:00,50.39,50.52,50.39,50.49,21623.0,49.6352,49.7632,49.6352,49.7337,21623.0
2023-04-14 14:10:00,50.5,50.54,50.48,50.54,12965.0,49.7435,49.7829,49.7238,49.7829,12965.0
2023-04-14 14:15:00,50.55,50.61,50.55,50.57,18463.0,49.7928,49.8519,49.7928,49.8125,18463.0
2023-04-14 14:20:00,50.57,50.67,50.56,50.65,23165.0,49.8125,49.911,49.8026,49.8913,23165.0
2023-04-14 14:25:00,50.64,50.69,50.61,50.68,45010.0,49.8814,49.9307,49.8519,49.9208,45010.0
2023-04-14 14:30:00,50.69,50.74,50.69,50.72,18541.0,49.9307,49.9799,49.9307,49.9602,18541.0
2023-04-14 14:35:00,50.73,50.74,50.65,50.67,23526.0,49.9701,49.9799,49.8913,49.911,23526.0
2023-04-14 14:40:00,50.67,50.73,50.63,50.72,12123.0,49.911,49.9701,49.8716,49.9602,12123.0
2023-04-14 14:45:00,50.73,50.75,50.65,50.74,16392.0,49.9701,49.9898,49.8913,49.9799,16392.0
2023-04-14 14:50:00,50.71,50.73,50.65,50.66,37386.0,49.9504,49.9701,49.8913,49.9011,37386.0
2023-04-14 14:55:00,50.67,50.74,50.67,50.73,8279.0,49.911,49.9799,49.911,49.9701,8279.0
2023-04-14 15:00:00,50.73,50.73,50.65,50.65,5604.0,49.9701,49.9701,49.8913,49.8913,5604.0
2023-04-14 15:05:00,50.67,50.68,50.61,50.65,84947.0,49.911,49.9208,49.8519,49.8913,84947.0
2023-04-14 15:10:00,50.63,50.64,50.52,50.52,89253.0,49.8716,49.8814,49.7632,49.7632,89253.0
2023-04-14 15:15:00,50.51,50.52,50.38,50.49,100726.0,49.7534,49.7632,49.6253,49.7337,100726.0
2023-04-14 15:20:00,50.49,50.61,50.43,50.61,26518.0,49.7337,49.8519,49.6746,49.8519,26518.0
2023-04-14 15:25:00,50.61,50.69,50.61,50.65,27773.0,49.8519,49.9307,49.8519,49.8913,27773.0
2023-04-14 15:30:00,50.66,50.7,50.65,50.68,14320.0,49.9011,49.9405,49.8913,49.9208,14320.0
2023-04-14 15:35:00,50.69,50.78,50.69,50.78,48908.0,49.9307,50.0193,49.9307,50.0193,48908.0
2023-04-14 15:40:00,50.8,50.88,50.75,50.86,80065.0,50.039,50.1178,49.9898,50.0981,80065.0
2023-04-14 15:45:00,50.87,50.91,50.81,50.86,33863.0,50.108,50.1474,50.0489,50.0981,33863.0
2023-04-14 15:50:00,50.85,50.85,50.77,50.78,54513.0,50.0883,50.0883,50.0095,50.0193,54513.0
2023-04-14 15:55:00,50.79,50.88,50.77,50.84,159182.0,50.0292,50.1178,50.0095,50.0784,159182.0
2023-04-17 09:30:00,50.8,50.84,50.76,50.84,49877.0,50.039,50.0784,49.9996,50.0784,49877.0
2023-04-17 09:35:00,50.83,50.96,50.82,50.9,37619.0,50.0686,50.1966,50.0587,50.1375,37619.0
2023-04-17 09:40:00,50.9,50.98,50.88,50.9,28338.0,50.1375,50.2163,50.1178,50.1375,28338.0
2023-04-17 09:45:00,50.92,50.94,50.79,50.83,33170.0,50.1572,50.1769,50.0292,50.0686,33170.0
2023-04-17 09:50:00,50.83,50.93,50.83,50.86,37621.0,50.0686,50.1671,50.0686,50.0981,37621.0
2023-04-17 09:55:00,50.87,50.93,50.77,50.86,130365.0,50.108,50.1671,50.0095,50.0981,130365.0
2023-04-17 10:00:00,50.88,50.99,50.8,50.82,36061.0,50.1178,50.2262,50.039,50.0587,36061.0
2023-04-17 10:05:00,50.82,50.86,50.78,50.82,20123.0,50.0587,50.0981,50.0193,50.0587,20123.0
2023-04-17 10:10:00,50.82,50.88,50.78,50.86,22406.0,50.0587,50.1178,50.0193,50.0981,22406.0
2023-04-17 10:15:00,50.9,50.94,50.86,50.91,17765.0,50.1375,50.1769,50.0981,50.1474,17765.0
2023-04-17 10:20:00,50.92,50.97,50.91,50.95,13203.0,50.1572,50.2065,50.1474,50.1868,13203.0
2023-04-17 10:25:00,50.95,50.97,50.87,50.88,29642.0,50.1868,50.2065,50.108,50.1178,29642.0
2023-04-17 10:30:00,50.88,50.97,50.86,50.9,94331.0,50.1178,50.2065,50.0981,50.1375,94331.0
2023-04-17 10:35:00,50.9,50.91,50.73,50.77,42720.0,50.1375,50.1474,49.9701,50.0095,42720.0
2023-04-17 10:40:00,50.76,50.78,50.68,50.75,48623.0,49.9996,50.0193,49.9208,49.9898,48623.0
2023-04-17 10:45:00,50.73,50.81,50.7,50.81,16722.0,49.9701,50.0489,49.9405,50.0489,16722.0
2023-04-17 10:50:00,50.81,50.85,50.73,50.78,19232.0,50.0489,50.0883,49.9701,50.0193,19232.0
2023-04-17 10:55:00,50.75,50.79,50.7,50.78,15538.0,49.9898,50.0292,49.9405,50.0193,15538.0
2023-04-17 11:00:00,50.79,50.83,50.7,50.74,29765.0,50.0292,50.0686,49.9405,49.9799,29765.0
2023-04-17 11:05:00,50.75,50.8,50.74,50.79,14501.0,49.9898,50.039,49.9799,50.0292,14501.0
2023-04-17 11:10:00,50.79,50.8,50.7,50.73,19333.0,50.0292,50.039,49.9405,49.9701,19333.0
2023-04-17 11:15:00,50.74,50.82,50.73,50.76,8117.0,49.9799,50.0587,49.9701,49.9996,8117.0
2023-04-17 11:20:00,50.76,50.81,50.73,50.81,9364.0,49.9996,50.0489,49.9701,50.0489,9364.0
2023-04-17 11:25:00,50.82,50.86,50.72,50.73,19377.0,50.0587,50.0981,49.9602,49.9701,19377.0
2023-04-17 11:30:00,50.72,50.72,50.61,50.64,78092.0,49.9602,49.9602,49.8519,49.8814,78092.0
2023-04-17 11:35:00,50.64,50.65,50.5,50.56,58782.0,49.8814,49.8913,49.7435,49.8026,58782.0
2023-04-17 11:40:00,50.57,50.6,50.51,50.56,42038.0,49.8125,49.842,49.7534,49.8026,42038.0
2023-04-17 11:45:00,50.53,50.58,50.51,50.58,54945.0,49.7731,49.8223,49.7534,49.8223,54945.0
2023-04-17 11:50:00,50.58,50.65,50.57,50.63,58874.0,49.8223,49.8913,49.8125,49.8716,58874.0
2023-04-17 11:55:00,50.63,50.64,50.59,50.63,19317.0,49.8716,49.8814,49.8322,49.8716,19317.0
2023-04-17 12:00:00,50.63,50.66,50.58,50.64,13770.0,49.8716,49.9011,49.8223,49.8814,13770.0
2023-04-17 12:05:00,50.63,50.66,50.59,50.65,11003.0,49.8716,49.9011,49.8322,49.8913,11003.0
2023-04-17 12:10:00,50.65,50.67,50.57,50.6,13898.0,49.8913,49.911,49.8125,49.842,13898.0
2023-04-17 12:15:00,50.6,50.63,50.56,50.58,5637.0,49.842,49.8716,49.8026,49.8223,5637.0
2023-04-17 12:20:00,50.58,50.59,50.5,50.55,98305.0,49.8223,49.8322,49.7435,49.7928,98305.0
2023-04-17 12:25:00,50.57,50.63,50.56,50.62,16794.0,49.8125,49.8716,49.8026,49.8617,16794.0
2023-04-17 12:30:00,50.64,50.64,50.59,50.59,11900.0,49.8814,49.8814,49.8322,49.8322,11900.0
2023-04-17 12:35:00,50.59,50.66,50.59,50.62,7402.0,49.8322,49.9011,49.8322,49.8617,7402.0
2023-04-17 12:40:00,50.64,50.68,50.63,50.64,41870.0,49.8814,49.9208,49.8716,49.8814,41870.0
2023-04-17 12:45:00,50.65,50.7,50.61,50.62,10331.0,49.8913,49.9405,49.8519,49.8617,10331.0
2023-04-17 12:50:00,50.62,50.64,50.58,50.59,13921.0,49.8617,49.8814,49.8223,49.8322,13921.0
2023-04-17 12:55:00,50.6,50.65,50.58,50.64,10528.0,49.842,49.8913,49.8223,49.8814,10528.0
2023-04-17 13:00:00,50.64,50.67,50.62,50.65,10429.0,49.8814,49.911,49.8617,49.8913,10429.0
2023-04-17 13:05:00,50.65,50.65,50.55,50.59,9267.0,49.8913,49.8913,49.7928,49.8322,9267.0
2023-04-17 13:10:00,50.59,50.66,50.58,50.66,17942.0,49.8322,49.9011,49.8223,49.9011,17942.0
2023-04-17 13:15:00,50.67,50.72,50.64,50.7,295751.0,49.911,49.9602,49.8814,49.9405,295751.0
2023-04-17 13:20:00,50.7,50.71,50.65,50.67,22138.0,49.9405,49.9504,49.8913,49.911,22138.0
2023-04-17 13:25:00,50.66,50.7,50.63,50.69,23577.0,49.9011,49.9405,49.8716,49.9307,23577.0
2023-04-17 13:30:00,50.69,50.72,50.68,50.71,32941.0,49.9307,49.9602,49.9208,49.9504,32941.0
2023-04-17 13:35:00,50.69,50.72,50.68,50.71,16240.0,49.9307,49.9602,49.9208,49.9504,16240.0
2023-04-17 13:40:00,50.71,50.71,50.66,50.66,16343.0,49.9504,49.9504,49.9011,49.9011,16343.0
2023-04-17 13:45:00,50.66,50.68,50.64,50.66,20142.0,49.9011,49.9208,49.8814,49.9011,20142.0
2023-04-17 13:50:00,50.66,50.66,50.59,50.6,29109.0,49.9011,49.9011,49.8322,49.842,29109.0
2023-04-17 13:55:00,50.59,50.6,50.52,50.53,46327.0,49.8322,49.842,49.7632,49.7731,46327.0
2023-04-17 14:00:00,50.53,50.53,50.48,50.51,45765.0,49.7731,49.7731,49.7238,49.7534,45765.0
2023-04-17 14:05:00,50.5,50.53,50.49,50.53,35659.0,49.7435,49.7731,49.7337,49.7731,35659.0
2023-04-17 14:10:00,50.53,50.6,50.5,50.57,23784.0,49.7731,49.842,49.7435,49.8125,23784.0
2023-04-17 14:15:00,50.56,50.58,50.53,50.56,22252.0,49.8026,49.8223,49.7731,49.8026,22252.0
2023-04-17 14:20:00,50.57,50.6,50.57,50.59,14183.0,49.8125,49.842,49.8125,49.8322,14183.0
2023-04-17 14:25:00,50.6,50.62,50.58,50.61,21739.0,49.842,49.8617,49.8223,49.8519,21739.0
2023-04-17 14:30:00,50.61,50.67,50.6,50.67,198098.0,49.8519,49.911,49.842,49.911,198098.0
2023-04-17 14:35:00,50.66,50.68,50.64,50.68,17543.0,49.9011,49.9208,49.8814,49.9208,17543.0
2023-04-17 14:40:00,50.69,50.81,50.69,50.79,71872.0,49.9307,50.0489,49.9307,50.0292,71872.0
2023-04-17 14:45:00,50.79,50.84,50.79,50.83,56228.0,50.0292,50.0784,50.0292,50.0686,56228.0
2023-04-17 14:50:00,50.83,50.88,50.81,50.84,51966.0,50.0686,50.1178,50.0489,50.0784,51966.0
2023-04-17 14:55:00,50.85,50.9,50.84,50.87,74037.0,50.0883,50.1375,50.0784,50.108,74037.0
2023-04-17 15:00:00,50.89,50.95,50.89,50.94,51276.0,50.1277,50.1868,50.1277,50.1769,51276.0
2023-04-17 15:05:00,50.94,50.98,50.91,50.97,22176.0,50.1769,50.2163,50.1474,50.2065,22176.0
2023-04-17 15:10:00,50.97,50.98,50.93,50.95,15676.0,50.2065,50.2163,50.1671,50.1868,15676.0
2023-04-17 15:15:00,50.96,51.01,50.96,51.01,13982.0,50.1966,50.2459,50.1966,50.2459,13982.0
2023-04-17 15:20:00,51.0,51.04,51.0,51.03,14880.0,50.236,50.2754,50.236,50.2656,14880.0
2023-04-17 15:25:00,51.03,51.08,51.0,51.07,120527.0,50.2656,50.3148,50.236,50.305,120527.0
2023-04-17 15:30:00,51.06,51.07,51.02,51.05,23957.0,50.2951,50.305,50.2557,50.2853,23957.0
2023-04-17 15:35:00,51.04,51.05,51.0,51.01,216941.0,50.2754,50.2853,50.236,50.2459,216941.0
2023-04-17 15:40:00,51.0,51.03,50.98,51.02,86068.0,50.236,50.2656,50.2163,50.2557,86068.0
2023-04-17 15:45:00,51.0,51.03,50.96,51.02,28767.0,50.236,50.2656,50.1966,50.2557,28767.0
2023-04-17 15:50:00,51.03,51.15,51.02,51.13,87932.0,50.2656,50.3838,50.2557,50.3641,87932.0
2023-04-17 15:55:00,51.13,51.19,51.1,51.18,77490.0,50.3641,50.4232,50.3345,50.4133,77490.0
2023-04-18 09:30:00,51.6,51.6,51.44,51.48,188460.0,50.8271,50.8271,50.6695,50.7089,188460.0
2023-04-18 09:35:00,51.49,51.54,51.46,51.52,30659.0,50.7187,50.768,50.6892,50.7483,30659.0
2023-04-18 09:40:00,51.53,51.55,51.51,51.52,23486.0,50.7581,50.7778,50.7384,50.7483,23486.0
2023-04-18 09:45:00,51.52,51.61,51.5,51.56,22894.0,50.7483,50.8369,50.7286,50.7877,22894.0
2023-04-18 09:50:00,51.57,51.57,51.44,51.46,32936.0,50.7975,50.7975,50.6695,50.6892,32936.0
2023-04-18 09:55:00,51.47,51.49,51.3,51.35,52967.0,50.699,50.7187,50.5315,50.5808,52967.0
2023-04-18 10:00:00,51.35,51.35,51.14,51.17,76218.0,50.5808,50.5808,50.3739,50.4035,76218.0
2023-04-18 10:05:00,51.17,51.29,51.17,51.28,55315.0,50.4035,50.5217,50.4035,50.5118,55315.0
2023-04-18 10:10:00,51.29,51.29,51.18,51.23,33525.0,50.5217,50.5217,50.4133,50.4626,33525.0
2023-04-18 10:15:00,51.22,51.28,51.22,51.25,23057.0,50.4527,50.5118,50.4527,50.4823,23057.0
2023-04-18 10:20:00,51.25,51.29,51.23,51.26,18836.0,50.4823,50.5217,50.4626,50.4921,18836.0
2023-04-18 10:25:00,51.24,51.24,51.02,51.06,101789.0,50.4724,50.4724,50.2557,50.2951,101789.0
2023-04-18 10:30:00,51.05,51.05,50.92,50.96,82821.0,50.2853,50.2853,50.1572,50.1966,82821.0
2023-04-18 10:35:00,50.95,51.02,50.94,51.01,41051.0,50.1868,50.2557,50.1769,50.2459,41051.0
2023-04-18 10:40:00,51.03,51.12,51.01,51.11,37651.0,50.2656,50.3542,50.2459,50.3444,37651.0
2023-04-18 10:45:00,51.12,51.13,51.04,51.05,39038.0,50.3542,50.3641,50.2754,50.2853,39038.0
2023-04-18 10:50:00,51.04,51.08,50.93,51.0,63418.0,50.2754,50.3148,50.1671,50.236,63418.0
2023-04-18 10:55:00,51.01,51.05,50.96,51.01,28953.0,50.2459,50.2853,50.1966,50.2459,28953.0
2023-04-18 11:00:00,51.0,51.09,51.0,51.01,50745.0,50.236,50.3247,50.236,50.2459,50745.0
2023-04-18 11:05:00,51.02,51.09,50.97,51.01,21017.0,50.2557,50.3247,50.2065,50.2459,21017.0
2023-04-18 11:10:00,51.0,51.07,50.94,51.0,19995.0,50.236,50.305,50.1769,50.236,19995.0
2023-04-18 11:15:00,51.01,51.04,50.96,51.0,11425.0,50.2459,50.2754,50.1966,50.236,11425.0
2023-04-18 11:20:00,51.01,51.01,50.94,50.94,20184.0,50.2459,50.2459,50.1769,50.1769,20184.0
2023-04-18 11:25:00,50.96,51.05,50.96,51.05,15002.0,50.1966,50.2853,50.1966,50.2853,15002.0
2023-04-18 11:30:00,51.06,51.12,51.03,51.09,80620.0,50.2951,50.3542,50.2656,50.3247,80620.0
2023-04-18 11:35:00,51.1,51.14,50.9,50.91,77336.0,50.3345,50.3739,50.1375,50.1474,77336.0
2023-04-18 11:40:00,50.9,51.04,50.88,50.99,32864.0,50.1375,50.2754,50.1178,50.2262,32864.0
2023-04-18 11:45:00,51.01,51.04,50.96,51.04,13603.0,50.2459,50.2754,50.1966,50.2754,13603.0
2023-04-18 11:50:00,51.01,51.01,50.94,51.01,17953.0,50.2459,50.2459,50.1769,50.2459,17953.0
2023-04-18 11:55:00,51.01,51.01,50.95,50.99,23254.0,50.2459,50.2459,50.1868,50.2262,23254.0
2023-04-18 12:00:00,50.99,51.07,50.98,51.06,22393.0,50.2262,50.305,50.2163,50.2951,22393.0
2023-04-18 12:05:00,51.06,51.12,51.03,51.11,29572.0,50.2951,50.3542,50.2656,50.3444,29572.0
2023-04-18 12:10:00,51.11,51.19,51.11,51.17,90806.0,50.3444,50.4232,50.3444,50.4035,90806.0
2023-04-18 12:15:00,51.17,51.19,51.12,51.16,18644.0,50.4035,50.4232,50.3542,50.3936,18644.0
2023-04-18 12:20:00,51.17,51.18,51.14,51.16,23085.0,50.4035,50.4133,50.3739,50.3936,23085.0
2023-04-18 12:25:00,51.16,51.22,51.15,51.22,11675.0,50.3936,50.4527,50.3838,50.4527,11675.0
2023-04-18 12:30:00,51.23,51.24,51.19,51.22,79099.0,50.4626,50.4724,50.4232,50.4527,79099.0
2023-04-18 12:35:00,51.22,51.22,51.15,51.16,21100.0,50.4527,50.4527,50.3838,50.3936,21100.0
2023-04-18 12:40:00,51.16,51.2,51.16,51.17,70819.0,50.3936,50.433,50.3936,50.4035,70819.0
2023-04-18 12:45:00,51.17,51.19,51.14,51.19,17639.0,50.4035,50.4232,50.3739,50.4232,17639.0
2023-04-18 12:50:00,51.2,51.22,51.08,51.15,63275.0,50.433,50.4527,50.3148,50.3838,63275.0
2023-04-18 12:55:00,51.17,51.18,51.11,51.12,19736.0,50.4035,50.4133,50.3444,50.3542,19736.0
2023-04-18 13:00:00,51.13,51.14,51.1,51.14,10731.0,50.3641,50.3739,50.3345,50.3739,10731.0
2023-04-18 13:05:00,51.15,51.23,51.14,51.23,11387.0,50.3838,50.4626,50.3739,50.4626,11387.0
2023-04-18 13:10:00,51.23,51.23,51.15,51.16,29651.0,50.4626,50.4626,50.3838,50.3936,29651.0
2023-04-18 13:15:00,51.16,51.17,51.12,51.14,10539.0,50.3936,50.4035,50.3542,50.3739,10539.0
2023-04-18 13:20:00,51.14,51.15,51.11,51.13,15180.0,50.3739,50.3838,50.3444,50.3641,15180.0
2023-04-18 13:25:00,51.12,51.15,51.1,51.11,8317.0,50.3542,50.3838,50.3345,50.3444,8317.0
2023-04-18 13:30:00,51.09,51.18,51.08,51.17,8460.0,50.3247,50.4133,50.3148,50.4035,8460.0
2023-04-18 13:35:00,51.16,51.21,51.16,51.2,5728.0,50.3936,50.4429,50.3936,50.433,5728.0
2023-04-18 13:40:00,51.19,51.22,51.17,51.21,8734.0,50.4232,50.4527,50.4035,50.4429,8734.0
2023-04-18 13:45:00,51.22,51.29,51.21,51.26,14943.0,50.4527,50.5217,50.4429,50.4921,14943.0
2023-04-18 13:50:00,51.27,51.28,51.25,51.27,13611.0,50.502,50.5118,50.4823,50.502,13611.0
2023-04-18 13:55:00,51.25,51.27,51.16,51.17,67164.0,50.4823,50.502,50.3936,50.4035,67164.0
2023-04-18 14:00:00,51.18,51.21,51.15,51.2,61347.0,50.4133,50.4429,50.3838,50.433,61347.0
2023-04-18 14:05:00,51.19,51.2,51.11,51.17,16209.0,50.4232,50.433,50.3444,50.4035,16209.0
2023-04-18 14:10:00,51.18,51.24,51.15,51.21,18481.0,50.4133,50.4724,50.3838,50.4429,18481.0
2023-04-18 14:15:00,51.19,51.23,51.12,51.17,44082.0,50.4232,50.4626,50.3542,50.4035,44082.0
2023-04-18 14:20:00,51.18,51.24,51.16,51.24,5008.0,50.4133,50.4724,50.3936,50.4724,5008.0
2023-04-18 14:25:00,51.24,51.3,51.24,51.26,12383.0,50.4724,50.5315,50.4724,50.4921,12383.0
2023-04-18 14:30:00,51.26,51.27,51.23,51.26,8037.0,50.4921,50.502,50.4626,50.4921,8037.0
2023-04-18 14:35:00,51.26,51.29,51.25,51.28,7050.0,50.4921,50.5217,50.4823,50.5118,7050.0
2023-04-18 14:40:00,51.27,51.27,51.18,51.2,60224.0,50.502,50.502,50.4133,50.433,60224.0
2023-04-18 14:45:00,51.2,51.2,50.98,51.07,89278.0,50.433,50.433,50.2163,50.305,89278.0
2023-04-18 14:50:00,51.06,51.08,51.0,51.08,11627.0,50.2951,50.3148,50.236,50.3148,11627.0
2023-04-18 14:55:00,51.08,51.15,51.06,51.13,12643.0,50.3148,50.3838,50.2951,50.3641,12643.0
2023-04-18 15:00:00,51.15,51.2,51.14,51.2,11772.0,50.3838,50.433,50.3739,50.433,11772.0
2023-04-18 15:05:00,51.21,51.26,51.2,51.22,11309.0,50.4429,50.4921,50.433,50.4527,11309.0
2023-04-18 15:10:00,51.23,51.26,51.23,51.25,11052.0,50.4626,50.4921,50.4626,50.4823,11052.0
2023-04-18 15:15:00,51.21,51.26,51.2,51.26,73345.0,50.4429,50.4921,50.433,50.4921,73345.0
2023-04-18 15:20:00,51.26,51.28,51.2,51.2,58514.0,50.4921,50.5118,50.433,50.433,58514.0
2023-04-18 15:25:00,51.21,51.22,51.15,51.21,121982.0,50.4429,50.4527,50.3838,50.4429,121982.0
2023-04-18 15:30:00,51.19,51.24,51.16,51.23,15027.0,50.4232,50.4724,50.3936,50.4626,15027.0
2023-04-18 15:35:00,51.24,51.25,51.2,51.22,6337.0,50.4724,50.4823,50.433,50.4527,6337.0
2023-04-18 15:40:00,51.19,51.26,51.18,51.25,12096.0,50.4232,50.4921,50.4133,50.4823,12096.0
2023-04-18 15:45:00,51.26,51.27,51.22,51.24,12752.0,50.4921,50.502,50.4527,50.4724,12752.0
2023-04-18 15:50:00,51.24,51.27,51.17,51.27,125308.0,50.4724,50.502,50.4035,50.502,125308.0
2023-04-18 15:55:00,51.27,51.32,51.24,51.24,94152.0,50.502,50.5512,50.4724,50.4724,94152.0
2023-04-19 09:30:00,50.74,50.85,50.73,50.8,90925.0,49.9799,50.0883,49.9701,50.039,90925.0
2023-04-19 09:35:00,50.8,50.84,50.74,50.75,59791.0,50.039,50.0784,49.9799,49.9898,59791.0
2023-04-19 09:40:00,50.76,50.79,50.73,50.78,96678.0,49.9996,50.0292,49.9701,50.0193,96678.0
2023-04-19 09:45:00,50.76,50.81,50.73,50.75,98000.0,49.9996,50.0489,49.9701,49.9898,98000.0
2023-04-19 09:50:00,50.76,50.82,50.73,50.74,84990.0,49.9996,50.0587,49.9701,49.9799,84990.0
2023-04-19 09:55:00,50.75,50.82,50.74,50.75,9785.0,49.9898,50.0587,49.9799,49.9898,9785.0
2023-04-19 10:00:00,50.76,50.86,50.74,50.84,24258.0,49.9996,50.0981,49.9799,50.0784,24258.0
2023-04-19 10:05:00,50.82,50.89,50.77,50.88,24496.0,50.0587,50.1277,50.0095,50.1178,24496.0
2023-04-19 10:10:00,50.88,50.94,50.82,50.9,35603.0,50.1178,50.1769,50.0587,50.1375,35603.0
2023-04-19 10:15:00,50.89,50.91,50.85,50.89,17480.0,50.1277,50.1474,50.0883,50.1277,17480.0
2023-04-19 10:20:00,50.89,50.92,50.82,50.83,20493.0,50.1277,50.1572,50.0587,50.0686,20493.0
2023-04-19 10:25:00,50.83,50.92,50.82,50.91,28092.0,50.0686,50.1572,50.0587,50.1474,28092.0
2023-04-19 10:30:00,50.92,50.97,50.89,50.92,18453.0,50.1572,50.2065,50.1277,50.1572,18453.0
2023-04-19 10:35:00,50.93,50.99,50.92,50.98,64146.0,50.1671,50.2262,50.1572,50.2163,64146.0
2023-04-19 10:40:00,50.98,51.06,50.94,51.06,24915.0,50.2163,50.2951,50.1769,50.2951,24915.0
2023-04-19 10:45:00,51.07,51.07,50.95,50.97,57653.0,50.305,50.305,50.1868,50.2065,57653.0
2023-04-19 10:50:00,50.98,51.04,50.96,50.98,26876.0,50.2163,50.2754,50.1966,50.2163,26876.0
2023-04-19 10:55:00,50.98,51.03,50.98,51.0,30571.0,50.2163,50.2656,50.2163,50.236,30571.0
2023-04-19 11:00:00,51.02,51.07,50.98,51.01,62450.0,50.2557,50.305,50.2163,50.2459,62450.0
2023-04-19 11:05:00,51.01,51.03,50.98,51.0,32987.0,50.2459,50.2656,50.2163,50.236,32987.0
2023-04-19 11:10:00,50.99,51.06,50.98,51.04,15472.0,50.2262,50.2951,50.2163,50.2754,15472.0
2023-04-19 11:15:00,51.06,51.08,51.03,51.04,10032.0,50.2951,50.3148,50.2656,50.2754,10032.0
2023-04-19 11:20:00,51.04,51.05,50.96,50.99,96100.0,50.2754,50.2853,50.1966,50.2262,96100.0
2023-04-19 11:25:00,50.98,51.01,50.94,51.0,8915.0,50.2163,50.2459,50.1769,50.236,8915.0
2023-04-19 11:30:00,51.0,51.01,50.93,50.96,4971.0,50.236,50.2459,50.1671,50.1966,4971.0
2023-04-19 11:35:00,50.93,51.05,50.92,51.04,12237.0,50.1671,50.2853,50.1572,50.2754,12237.0
2023-04-19 11:40:00,51.04,51.07,51.02,51.03,33487.0,50.2754,50.305,50.2557,50.2656,33487.0
2023-04-19 11:45:00,51.02,51.05,51.0,51.03,11098.0,50.2557,50.2853,50.236,50.2656,11098.0
2023-04-19 11:50:00,51.01,51.06,51.01,51.05,28013.0,50.2459,50.2951,50.2459,50.2853,28013.0
2023-04-19 11:55:00,51.06,51.12,51.04,51.1,81901.0,50.2951,50.3542,50.2754,50.3345,81901.0
2023-04-19 12:00:00,51.11,51.15,51.06,51.08,40032.0,50.3444,50.3838,50.2951,50.3148,40032.0
2023-04-19 12:05:00,51.08,51.12,51.06,51.1,35878.0,50.3148,50.3542,50.2951,50.3345,35878.0
2023-04-19 12:10:00,51.11,51.12,51.09,51.12,5668.0,50.3444,50.3542,50.3247,50.3542,5668.0
2023-04-19 12:15:00,51.13,51.16,51.11,51.12,17441.0,50.3641,50.3936,50.3444,50.3542,17441.0
2023-04-19 12:20:00,51.11,51.13,51.1,51.11,7563.0,50.3444,50.3641,50.3345,50.3444,7563.0
2023-04-19 12:25:00,51.11,51.15,51.11,51.14,10142.0,50.3444,50.3838,50.3444,50.3739,10142.0
2023-04-19 12:30:00,51.15,51.22,51.15,51.19,4397.0,50.3838,50.4527,50.3838,50.4232,4397.0
2023-04-19 12:35:00,51.19,51.21,51.18,51.19,15414.0,50.4232,50.4429,50.4133,50.4232,15414.0
2023-04-19 12:40:00,51.18,51.22,51.17,51.18,21233.0,50.4133,50.4527,50.4035,50.4133,21233.0
2023-04-19 12:45:00,51.19,51.2,51.16,51.16,11421.0,50.4232,50.433,50.3936,50.3936,11421.0
2023-04-19 12:50:00,51.16,51.21,51.15,51.2,11827.0,50.3936,50.4429,50.3838,50.433,11827.0
2023-04-19 12:55:00,51.2,51.2,51.18,51.18,4700.0,50.433,50.433,50.4133,50.4133,4700.0
2023-04-19 13:00:00,51.17,51.21,51.16,51.21,14710.0,50.4035,50.4429,50.3936,50.4429,14710.0
2023-04-19 13:05:00,51.21,51.28,51.21,51.25,18764.0,50.4429,50.5118,50.4429,50.4823,18764.0
2023-04-19 13:10:00,51.25,51.28,51.24,51.27,10769.0,50.4823,50.5118,50.4724,50.502,10769.0
2023-04-19 13:15:00,51.27,51.27,51.13,51.16,87087.0,50.502,50.502,50.3641,50.3936,87087.0
2023-04-19 13:20:00,51.17,51.2,51.13,51.2,15446.0,50.4035,50.433,50.3641,50.433,15446.0
2023-04-19 13:25:00,51.2,51.24,51.19,51.24,9529.0,50.433,50.4724,50.4232,50.4724,9529.0
2023-04-19 13:30:00,51.24,51.25,51.21,51.22,14147.0,50.4724,50.4823,50.4429,50.4527,14147.0
2023-04-19 13:35:00,51.21,51.23,51.18,51.2,10015.0,50.4429,50.4626,50.4133,50.433,10015.0
2023-04-19 13:40:00,51.21,51.23,51.21,51.22,1521.0,50.4429,50.4626,50.4429,50.4527,1521.0
2023-04-19 13:45:00,51.21,51.21,51.18,51.2,17975.0,50.4429,50.4429,50.4133,50.433,17975.0
2023-04-19 13:50:00,51.21,51.27,51.21,51.26,6233.0,50.4429,50.502,50.4429,50.4921,6233.0
2023-04-19 13:55:00,51.26,51.32,51.26,51.31,7091.0,50.4921,50.5512,50.4921,50.5414,7091.0
2023-04-19 14:00:00,51.31,51.44,51.24,51.24,46350.0,50.5414,50.6695,50.4724,50.4724,46350.0
2023-04-19 14:05:00,51.24,51.29,51.24,51.26,21037.0,50.4724,50.5217,50.4724,50.4921,21037.0
2023-04-19 14:10:00,51.26,51.28,51.24,51.26,4803.0,50.4921,50.5118,50.4724,50.4921,4803.0
2023-04-19 14:15:00,51.26,51.28,51.23,51.24,14157.0,50.4921,50.5118,50.4626,50.4724,14157.0
2023-04-19 14:20:00,51.24,51.29,51.24,51.29,4490.0,50.4724,50.5217,50.4724,50.5217,4490.0
2023-04-19 14:25:00,51.29,51.31,51.29,51.31,6519.0,50.5217,50.5414,50.5217,50.5414,6519.0
2023-04-19 14:30:00,51.32,51.33,51.22,51.25,14862.0,50.5512,50.5611,50.4527,50.4823,14862.0
2023-04-19 14:35:00,51.24,51.27,51.23,51.27,5407.0,50.4724,50.502,50.4626,50.502,5407.0
2023-04-19 14:40:00,51.28,51.3,51.25,51.25,7028.0,50.5118,50.5315,50.4823,50.4823,7028.0
2023-04-19 14:45:00,51.25,51.29,51.22,51.29,37447.0,50.4823,50.5217,50.4527,50.5217,37447.0
2023-04-19 14:50:00,51.28,51.28,51.25,51.27,4178.0,50.5118,50.5118,50.4823,50.502,4178.0
2023-04-19 14:55:00,51.26,51.31,51.26,51.31,2867.0,50.4921,50.5414,50.4921,50.5414,2867.0
2023-04-19 15:00:00,51.31,51.31,51.24,51.29,6279.0,50.5414,50.5414,50.4724,50.5217,6279.0
2023-04-19 15:05:00,51.28,51.3,51.25,51.3,9180.0,50.5118,50.5315,50.4823,50.5315,9180.0
2023-04-19 15:10:00,51.31,51.34,51.29,51.34,27043.0,50.5414,50.571,50.5217,50.571,27043.0
2023-04-19 15:15:00,51.33,51.37,51.3,51.3,13021.0,50.5611,50.6005,50.5315,50.5315,13021.0
2023-04-19 15:20:00,51.29,51.33,51.28,51.32,11687.0,50.5217,50.5611,50.5118,50.5512,11687.0
2023-04-19 15:25:00,51.32,51.32,51.29,51.29,6864.0,50.5512,50.5512,50.5217,50.5217,6864.0
2023-04-19 15:30:00,51.29,51.33,51.26,51.26,9759.0,50.5217,50.5611,50.4921,50.4921,9759.0
2023-04-19 15:35:00,51.26,51.27,51.22,51.25,12947.0,50.4921,50.502,50.4527,50.4823,12947.0
2023-04-19 15:40:00,51.24,51.29,51.21,51.21,18234.0,50.4724,50.5217,50.4429,50.4429,18234.0
2023-04-19 15:45:00,51.2,51.21,51.09,51.12,31518.0,50.433,50.4429,50.3247,50.3542,31518.0
2023-04-19 15:50:00,51.12,51.19,51.09,51.17,52302.0,50.3542,50.4232,50.3247,50.4035,52302.0
2023-04-19 15:55:00,51.17,51.24,51.16,51.23,62915.0,50.4035,50.4724,50.3936,50.4626,62915.0
2023-04-20 09:30:00,50.46,50.58,50.42,50.58,72562.0,49.7041,49.8223,49.6647,49.8223,72562.0
2023-04-20 09:35:00,50.59,50.64,50.57,50.6,79660.0,49.8322,49.8814,49.8125,49.842,79660.0
2023-04-20 09:40:00,50.6,50.67,50.59,50.65,59668.0,49.842,49.911,49.8322,49.8913,59668.0
2023-04-20 09:45:00,50.66,50.73,50.62,50.64,140596.0,49.9011,49.9701,49.8617,49.8814,140596.0
2023-04-20 09:50:00,50.65,50.66,50.56,50.61,53034.0,49.8913,49.9011,49.8026,49.8519,53034.0
2023-04-20 09:55:00,50.59,50.59,50.52,50.58,22482.0,49.8322,49.8322,49.7632,49.8223,22482.0
2023-04-20 10:00:00,50.55,50.63,50.49,50.56,41690.0,49.7928,49.8716,49.7337,49.8026,41690.0
2023-04-20 10:05:00,50.57,50.69,50.55,50.65,55347.0,49.8125,49.9307,49.7928,49.8913,55347.0
2023-04-20 10:10:00,50.65,50.75,50.65,50.74,22687.0,49.8913,49.9898,49.8913,49.9799,22687.0
2023-04-20 10:15:00,50.75,50.77,50.68,50.73,80455.0,49.9898,50.0095,49.9208,49.9701,80455.0
2023-04-20 10:20:00,50.73,50.74,50.69,50.71,42114.0,49.9701,49.9799,49.9307,49.9504,42114.0
2023-04-20 10:25:00,50.7,50.76,50.7,50.71,38496.0,49.9405,49.9996,49.9405,49.9504,38496.0
2023-04-20 10:30:00,50.71,50.83,50.71,50.82,18323.0,49.9504,50.0686,49.9504,50.0587,18323.0
2023-04-20 10:35:00,50.78,50.8,50.7,50.71,56503.0,50.0193,50.039,49.9405,49.9504,56503.0
2023-04-20 10:40:00,50.7,50.79,50.69,50.78,32480.0,49.9405,50.0292,49.9307,50.0193,32480.0
2023-04-20 10:45:00,50.77,50.84,50.75,50.81,64202.0,50.0095,50.0784,49.9898,50.0489,64202.0
2023-04-20 10:50:00,50.82,50.86,50.8,50.8,29455.0,50.0587,50.0981,50.039,50.039,29455.0
2023-04-20 10:55:00,50.79,50.83,50.77,50.83,44049.0,50.0292,50.0686,50.0095,50.0686,44049.0
2023-04-20 11:00:00,50.83,50.86,50.77,50.77,19775.0,50.0686,50.0981,50.0095,50.0095,19775.0
2023-04-20 11:05:00,50.77,50.78,50.63,50.71,14142.0,50.0095,50.0193,49.8716,49.9504,14142.0
2023-04-20 11:10:00,50.72,50.78,50.71,50.76,18712.0,49.9602,50.0193,49.9504,49.9996,18712.0
2023-04-20 11:15:00,50.73,50.76,50.69,50.71,37377.0,49.9701,49.9996,49.9307,49.9504,37377.0
2023-04-20 11:20:00,50.72,50.74,50.67,50.68,12922.0,49.9602,49.9799,49.911,49.9208,12922.0
2023-04-20 11:25:00,50.68,50.71,50.64,50.71,13209.0,49.9208,49.9504,49.8814,49.9504,13209.0
2023-04-20 11:30:00,50.7,50.72,50.62,50.62,28609.0,49.9405,49.9602,49.8617,49.8617,28609.0
2023-04-20 11:35:00,50.62,50.68,50.61,50.66,12482.0,49.8617,49.9208,49.8519,49.9011,12482.0
2023-04-20 11:40:00,50.66,50.75,50.65,50.74,24995.0,49.9011,49.9898,49.8913,49.9799,24995.0
2023-04-20 11:45:00,50.75,50.8,50.74,50.77,32373.0,49.9898,50.039,49.9799,50.0095,32373.0
2023-04-20 11:50:00,50.76,50.8,50.74,50.79,14362.0,49.9996,50.039,49.9799,50.0292,14362.0
2023-04-20 11:55:00,50.78,50.79,50.73,50.73,13723.0,50.0193,50.0292,49.9701,49.9701,13723.0
2023-04-20 12:00:00,50.73,50.74,50.67,50.67,26935.0,49.9701,49.9799,49.911,49.911,26935.0
2023-04-20 12:05:00,50.66,50.71,50.6,50.68,26344.0,49.9011,49.9504,49.842,49.9208,26344.0
2023-04-20 12:10:00,50.7,50.76,50.69,50.76,18615.0,49.9405,49.9996,49.9307,49.9996,18615.0
2023-04-20 12:15:00,50.75,50.76,50.73,50.76,10001.0,49.9898,49.9996,49.9701,49.9996,10001.0
2023-04-20 12:20:00,50.77,50.78,50.72,50.75,16437.0,50.0095,50.0193,49.9602,49.9898,16437.0
2023-04-20 12:25:00,50.75,50.82,50.75,50.81,16889.0,49.9898,50.0587,49.9898,50.0489,16889.0
2023-04-20 12:30:00,50.81,50.89,50.79,50.88,36151.0,50.0489,50.1277,50.0292,50.1178,36151.0
2023-04-20 12:35:00,50.85,50.94,50.84,50.84,25990.0,50.0883,50.1769,50.0784,50.0784,25990.0
2023-04-20 12:40:00,50.84,50.89,50.82,50.87,20399.0,50.0784,50.1277,50.0587,50.108,20399.0
2023-04-20 12:45:00,50.9,50.93,50.88,50.9,12860.0,50.1375,50.1671,50.1178,50.1375,12860.0
2023-04-20 12:50:00,50.9,50.93,50.89,50.92,6606.0,50.1375,50.1671,50.1277,50.1572,6606.0
2023-04-20 12:55:00,50.91,50.97,50.9,50.96,25460.0,50.1474,50.2065,50.1375,50.1966,25460.0
2023-04-20 13:00:00,50.99,50.99,50.93,50.96,18291.0,50.2262,50.2262,50.1671,50.1966,18291.0
2023-04-20 13:05:00,50.98,51.0,50.96,50.99,25350.0,50.2163,50.236,50.1966,50.2262,25350.0
2023-04-20 13:10:00,50.98,51.04,50.98,51.04,49513.0,50.2163,50.2754,50.2163,50.2754,49513.0
2023-04-20 13:15:00,51.03,51.05,51.0,51.03,19988.0,50.2656,50.2853,50.236,50.2656,19988.0
2023-04-20 13:20:00,51.03,51.03,50.98,51.02,16602.0,50.2656,50.2656,50.2163,50.2557,16602.0
2023-04-20 13:25:00,51.02,51.05,51.02,51.03,18123.0,50.2557,50.2853,50.2557,50.2656,18123.0
2023-04-20 13:30:00,51.03,51.07,51.0,51.02,42048.0,50.2656,50.305,50.236,50.2557,42048.0
2023-04-20 13:35:00,51.03,51.04,50.98,51.01,6506.0,50.2656,50.2754,50.2163,50.2459,6506.0
2023-04-20 13:40:00,51.01,51.02,50.97,51.0,5256.0,50.2459,50.2557,50.2065,50.236,5256.0
2023-04-20 13:45:00,50.99,51.01,50.98,50.99,5366.0,50.2262,50.2459,50.2163,50.2262,5366.0
2023-04-20 13:50:00,50.99,51.06,50.98,51.06,58777.0,50.2262,50.2951,50.2163,50.2951,58777.0
2023-04-20 13:55:00,51.06,51.06,50.94,50.95,31808.0,50.2951,50.2951,50.1769,50.1868,31808.0
2023-04-20 14:00:00,50.95,50.96,50.88,50.91,193510.0,50.1868,50.1966,50.1178,50.1474,193510.0
2023-04-20 14:05:00,50.91,50.93,50.84,50.88,390812.0,50.1474,50.1671,50.0784,50.1178,390812.0
2023-04-20 14:10:00,50.88,50.92,50.87,50.88,113241.0,50.1178,50.1572,50.108,50.1178,113241.0
2023-04-20 14:15:00,50.88,50.89,50.81,50.84,152107.0,50.1178,50.1277,50.0489,50.0784,152107.0
2023-04-20 14:20:00,50.84,50.87,50.8,50.83,101447.0,50.0784,50.108,50.039,50.0686,101447.0
2023-04-20 14:25:00,50.83,50.84,50.75,50.76,94572.0,50.0686,50.0784,49.9898,49.9996,94572.0
2023-04-20 14:30:00,50.76,50.77,50.62,50.65,59845.0,49.9996,50.0095,49.8617,49.8913,59845.0
2023-04-20 14:35:00,50.64,50.65,50.51,50.56,486030.0,49.8814,49.8913,49.7534,49.8026,486030.0
2023-04-20 14:40:00,50.55,50.55,50.43,50.46,134441.0,49.7928,49.7928,49.6746,49.7041,134441.0
2023-04-20 14:45:00,50.46,50.54,50.45,50.46,88004.0,49.7041,49.7829,49.6943,49.7041,88004.0
2023-04-20 14:50:00,50.46,50.53,50.46,50.52,28709.0,49.7041,49.7731,49.7041,49.7632,28709.0
2023-04-20 14:55:00,50.52,50.57,50.49,50.56,38873.0,49.7632,49.8125,49.7337,49.8026,38873.0
2023-04-20 15:00:00,50.57,50.61,50.46,50.46,81904.0,49.8125,49.8519,49.7041,49.7041,81904.0
2023-04-20 15:05:00,50.48,50.48,50.42,50.46,87407.0,49.7238,49.7238,49.6647,49.7041,87407.0
2023-04-20 15:10:00,50.46,50.46,50.31,50.31,121321.0,49.7041,49.7041,49.5564,49.5564,121321.0
2023-04-20 15:15:00,50.31,50.33,50.25,50.29,152919.0,49.5564,49.5761,49.4973,49.5367,152919.0
2023-04-20 15:20:00,50.28,50.34,50.24,50.33,49931.0,49.5268,49.5859,49.4874,49.5761,49931.0
2023-04-20 15:25:00,50.3,50.33,50.23,50.25,34989.0,49.5465,49.5761,49.4776,49.4973,34989.0
2023-04-20 15:30:00,50.25,50.39,50.25,50.38,88508.0,49.4973,49.6352,49.4973,49.6253,88508.0
2023-04-20 15:35:00,50.37,50.4,50.28,50.39,61309.0,49.6155,49.645,49.5268,49.6352,61309.0
2023-04-20 15:40:00,50.4,50.41,50.31,50.31,42439.0,49.645,49.6549,49.5564,49.5564,42439.0
2023-04-20 15:45:00,50.31,50.38,50.3,50.38,53224.0,49.5564,49.6253,49.5465,49.6253,53224.0
2023-04-20 15:50:00,50.37,50.51,50.29,50.5,123438.0,49.6155,49.7534,49.5367,49.7435,123438.0
2023-04-20 15:55:00,50.5,50.64,50.5,50.62,178131.0,49.7435,49.8814,49.7435,49.8617,178131.0
2023-04-21 09:30:00,50.7,50.7,50.58,50.59,50713.0,49.9405,49.9405,49.8223,49.8322,50713.0
2023-04-21 09:35:00,50.6,50.64,50.58,50.59,48418.0,49.842,49.8814,49.8223,49.8322,48418.0
2023-04-21 09:40:00,50.59,50.68,50.59,50.62,33157.0,49.8322,49.9208,49.8322,49.8617,33157.0
2023-04-21 09:45:00,50.67,50.7,50.58,50.65,33472.0,49.911,49.9405,49.8223,49.8913,33472.0
2023-04-21 09:50:00,50.64,50.64,50.46,50.51,53096.0,49.8814,49.8814,49.7041,49.7534,53096.0
2023-04-21 09:55:00,50.5,50.51,50.38,50.4,39362.0,49.7435,49.7534,49.6253,49.645,39362.0
2023-04-21 10:00:00,50.38,50.39,50.26,50.31,50894.0,49.6253,49.6352,49.5071,49.5564,50894.0
2023-04-21 10:05:00,50.32,50.43,50.32,50.41,36922.0,49.5662,49.6746,49.5662,49.6549,36922.0
2023-04-21 10:10:00,50.42,50.53,50.4,50.51,42703.0,49.6647,49.7731,49.645,49.7534,42703.0
2023-04-21 10:15:00,50.51,50.67,50.48,50.63,42299.0,49.7534,49.911,49.7238,49.8716,42299.0
2023-04-21 10:20:00,50.65,50.69,50.62,50.66,44417.0,49.8913,49.9307,49.8617,49.9011,44417.0
2023-04-21 10:25:00,50.66,50.74,50.65,50.66,41388.0,49.9011,49.9799,49.8913,49.9011,41388.0
2023-04-21 10:30:00,50.67,50.71,50.63,50.66,43607.0,49.911,49.9504,49.8716,49.9011,43607.0
2023-04-21 10:35:00,50.65,50.66,50.52,50.52,21893.0,49.8913,49.9011,49.7632,49.7632,21893.0
2023-04-21 10:40:00,50.53,50.54,50.26,50.28,91087.0,49.7731,49.7829,49.5071,49.5268,91087.0
2023-04-21 10:45:00,50.27,50.31,50.19,50.29,125894.0,49.517,49.5564,49.4382,49.5367,125894.0
2023-04-21 10:50:00,50.31,50.37,50.27,50.32,124926.0,49.5564,49.6155,49.517,49.5662,124926.0
2023-04-21 10:55:00,50.33,50.36,50.28,50.35,27340.0,49.5761,49.6056,49.5268,49.5958,27340.0
2023-04-21 11:00:00,50.36,50.55,50.33,50.55,95421.0,49.6056,49.7928,49.5761,49.7928,95421.0
2023-04-21 11:05:00,50.55,50.55,50.45,50.48,33584.0,49.7928,49.7928,49.6943,49.7238,33584.0
2023-04-21 11:10:00,50.48,50.5,50.43,50.47,32317.0,49.7238,49.7435,49.6746,49.714,32317.0
2023-04-21 11:15:00,50.46,50.51,50.41,50.44,17313.0,49.7041,49.7534,49.6549,49.6844,17313.0
2023-04-21 11:20:00,50.43,50.51,50.41,50.49,40765.0,49.6746,49.7534,49.6549,49.7337,40765.0
2023-04-21 11:25:00,50.49,50.51,50.41,50.47,48072.0,49.7337,49.7534,49.6549,49.714,48072.0
2023-04-21 11:30:00,50.46,50.57,50.46,50.56,42445.0,49.7041,49.8125,49.7041,49.8026,42445.0
2023-04-21 11:35:00,50.56,50.57,50.44,50.48,53605.0,49.8026,49.8125,49.6844,49.7238,53605.0
2023-04-21 11:40:00,50.48,50.62,50.48,50.55,30585.0,49.7238,49.8617,49.7238,49.7928,30585.0
2023-04-21 11:45:00,50.56,50.58,50.36,50.38,51424.0,49.8026,49.8223,49.6056,49.6253,51424.0
2023-04-21 11:50:00,50.37,50.45,50.36,50.44,24113.0,49.6155,49.6943,49.6056,49.6844,24113.0
2023-04-21 11:55:00,50.46,50.58,50.45,50.58,25151.0,49.7041,49.8223,49.6943,49.8223,25151.0
2023-04-21 12:00:00,50.58,50.6,50.55,50.58,21228.0,49.8223,49.842,49.7928,49.8223,21228.0
2023-04-21 12:05:00,50.58,50.65,50.52,50.53,24606.0,49.8223,49.8913,49.7632,49.7731,24606.0
2023-04-21 12:10:00,50.54,50.59,50.5,50.56,13971.0,49.7829,49.8322,49.7435,49.8026,13971.0
2023-04-21 12:15:00,50.56,50.63,50.56,50.62,14478.0,49.8026,49.8716,49.8026,49.8617,14478.0
2023-04-21 12:20:00,50.63,50.63,50.52,50.6,45488.0,49.8716,49.8716,49.7632,49.842,45488.0
2023-04-21 12:25:00,50.59,50.59,50.5,50.51,21294.0,49.8322,49.8322,49.7435,49.7534,21294.0
2023-04-21 12:30:00,50.51,50.54,50.47,50.52,7712.0,49.7534,49.7829,49.714,49.7632,7712.0
2023-04-21 12:35:00,50.52,50.55,50.47,50.49,10340.0,49.7632,49.7928,49.714,49.7337,10340.0
2023-04-21 12:40:00,50.48,50.51,50.47,50.5,3051.0,49.7238,49.7534,49.714,49.7435,3051.0
2023-04-21 12:45:00,50.5,50.55,50.5,50.53,19628.0,49.7435,49.7928,49.7435,49.7731,19628.0
2023-04-21 12:50:00,50.52,50.58,50.49,50.54,122022.0,49.7632,49.8223,49.7337,49.7829,122022.0
2023-04-21 12:55:00,50.54,50.58,50.54,50.55,27920.0,49.7829,49.8223,49.7829,49.7928,27920.0
2023-04-21 13:00:00,50.55,50.6,50.54,50.56,40433.0,49.7928,49.842,49.7829,49.8026,40433.0
2023-04-21 13:05:00,50.58,50.63,50.58,50.63,11958.0,49.8223,49.8716,49.8223,49.8716,11958.0
2023-04-21 13:10:00,50.64,50.65,50.57,50.58,52856.0,49.8814,49.8913,49.8125,49.8223,52856.0
2023-04-21 13:15:00,50.59,50.6,50.5,50.5,19285.0,49.8322,49.842,49.7435,49.7435,19285.0
2023-04-21 13:20:00,50.49,50.53,50.49,50.51,13949.0,49.7337,49.7731,49.7337,49.7534,13949.0
2023-04-21 13:25:00,50.52,50.55,50.5,50.52,3434.0,49.7632,49.7928,49.7435,49.7632,3434.0
2023-04-21 13:30:00,50.53,50.62,50.53,50.58,48244.0,49.7731,49.8617,49.7731,49.8223,48244.0
2023-04-21 13:35:00,50.57,50.62,50.57,50.61,9820.0,49.8125,49.8617,49.8125,49.8519,9820.0
2023-04-21 13:40:00,50.63,50.71,50.63,50.67,46773.0,49.8716,49.9504,49.8716,49.911,46773.0
2023-04-21 13:45:00,50.67,50.71,50.67,50.7,16832.0,49.911,49.9504,49.911,49.9405,16832.0
2023-04-21 13:50:00,50.7,50.72,50.67,50.67,10855.0,49.9405,49.9602,49.911,49.911,10855.0
2023-04-21 13:55:00,50.68,50.74,50.65,50.69,43599.0,49.9208,49.9799,49.8913,49.9307,43599.0
2023-04-21 14:00:00,50.7,50.79,50.7,50.77,25668.0,49.9405,50.0292,49.9405,50.0095,25668.0
2023-04-21 14:05:00,50.77,50.78,50.74,50.76,21787.0,50.0095,50.0193,49.9799,49.9996,21787.0
2023-04-21 14:10:00,50.75,50.81,50.75,50.78,14148.0,49.9898,50.0489,49.9898,50.0193,14148.0
2023-04-21 14:15:00,50.78,50.8,50.72,50.72,24712.0,50.0193,50.039,49.9602,49.9602,24712.0
2023-04-21 14:20:00,50.73,50.76,50.72,50.73,26039.0,49.9701,49.9996,49.9602,49.9701,26039.0
2023-04-21 14:25:00,50.73,50.74,50.7,50.72,31145.0,49.9701,49.9799,49.9405,49.9602,31145.0
2023-04-21 14:30:00,50.72,50.75,50.64,50.67,79625.0,49.9602,49.9898,49.8814,49.911,79625.0
2023-04-21 14:35:00,50.65,50.65,50.61,50.65,18545.0,49.8913,49.8913,49.8519,49.8913,18545.0
2023-04-21 14:40:00,50.65,50.68,50.62,50.63,8305.0,49.8913,49.9208,49.8617,49.8716,8305.0
2023-04-21 14:45:00,50.62,50.65,50.57,50.65,32283.0,49.8617,49.8913,49.8125,49.8913,32283.0
2023-04-21 14:50:00,50.64,50.64,50.61,50.62,11968.0,49.8814,49.8814,49.8519,49.8617,11968.0
2023-04-21 14:55:00,50.61,50.66,50.6,50.65,8699.0,49.8519,49.9011,49.842,49.8913,8699.0
2023-04-21 15:00:00,50.63,50.69,50.58,50.59,23115.0,49.8716,49.9307,49.8223,49.8322,23115.0
2023-04-21 15:05:00,50.59,50.59,50.49,50.57,15075.0,49.8322,49.8322,49.7337,49.8125,15075.0
2023-04-21 15:10:00,50.58,50.58,50.52,50.52,13785.0,49.8223,49.8223,49.7632,49.7632,13785.0
2023-04-21 15:15:00,50.52,50.57,50.51,50.54,36782.0,49.7632,49.8125,49.7534,49.7829,36782.0
2023-04-21 15:20:00,50.56,50.6,50.55,50.57,11396.0,49.8026,49.842,49.7928,49.8125,11396.0
2023-04-21 15:25:00,50.59,50.6,50.54,50.59,118233.0,49.8322,49.842,49.7829,49.8322,118233.0
2023-04-21 15:30:00,50.6,50.64,50.57,50.62,15854.0,49.842,49.8814,49.8125,49.8617,15854.0
2023-04-21 15:35:00,50.62,50.65,50.58,50.59,14240.0,49.8617,49.8913,49.8223,49.8322,14240.0
2023-04-21 15:40:00,50.59,50.63,50.54,50.56,24910.0,49.8322,49.8716,49.7829,49.8026,24910.0
2023-04-21 15:45:00,50.56,50.6,50.52,50.57,35114.0,49.8026,49.842,49.7632,49.8125,35114.0
2023-04-21 15:50:00,50.58,50.66,50.58,50.66,41056.0,49.8223,49.9011,49.8223,49.9011,41056.0
2023-04-21 15:55:00,50.66,50.73,50.66,50.69,90375.0,49.9011,49.9701,49.9011,49.9307,90375.0
2023-04-24 09:30:00,50.62,50.78,50.62,50.73,99274.0,49.8617,50.0193,49.8617,49.9701,99274.0
2023-04-24 09:35:00,50.74,50.8,50.7,50.77,38594.0,49.9799,50.039,49.9405,50.0095,38594.0
2023-04-24 09:40:00,50.77,50.87,50.77,50.83,37733.0,50.0095,50.108,50.0095,50.0686,37733.0
2023-04-24 09:45:00,50.84,50.86,50.81,50.84,30076.0,50.0784,50.0981,50.0489,50.0784,30076.0
2023-04-24 09:50:00,50.84,50.86,50.8,50.84,16356.0,50.0784,50.0981,50.039,50.0784,16356.0
2023-04-24 09:55:00,50.85,50.85,50.79,50.8,17874.0,50.0883,50.0883,50.0292,50.039,17874.0
2023-04-24 10:00:00,50.82,50.83,50.74,50.8,24330.0,50.0587,50.0686,49.9799,50.039,24330.0
2023-04-24 10:05:00,50.8,50.8,50.73,50.77,27571.0,50.039,50.039,49.9701,50.0095,27571.0
2023-04-24 10:10:00,50.78,50.88,50.75,50.81,23077.0,50.0193,50.1178,49.9898,50.0489,23077.0
2023-04-24 10:15:00,50.82,50.84,50.78,50.83,19573.0,50.0587,50.0784,50.0193,50.0686,19573.0
2023-04-24 10:20:00,50.83,50.87,50.81,50.86,14964.0,50.0686,50.108,50.0489,50.0981,14964.0
2023-04-24 10:25:00,50.85,50.87,50.8,50.85,17757.0,50.0883,50.108,50.039,50.0883,17757.0
2023-04-24 10:30:00,50.88,50.89,50.78,50.79,15748.0,50.1178,50.1277,50.0193,50.0292,15748.0
2023-04-24 10:35:00,50.77,50.78,50.58,50.61,60004.0,50.0095,50.0193,49.8223,49.8519,60004.0
2023-04-24 10:40:00,50.6,50.64,50.49,50.51,71204.0,49.842,49.8814,49.7337,49.7534,71204.0
2023-04-24 10:45:00,50.5,50.58,50.49,50.56,26349.0,49.7435,49.8223,49.7337,49.8026,26349.0
2023-04-24 10:50:00,50.56,50.6,50.53,50.57,26198.0,49.8026,49.842,49.7731,49.8125,26198.0
2023-04-24 10:55:00,50.57,50.59,50.53,50.53,15945.0,49.8125,49.8322,49.7731,49.7731,15945.0
2023-04-24 11:00:00,50.54,50.56,50.47,50.51,31435.0,49.7829,49.8026,49.714,49.7534,31435.0
2023-04-24 11:05:00,50.52,50.54,50.46,50.47,20408.0,49.7632,49.7829,49.7041,49.714,20408.0
2023-04-24 11:10:00,50.47,50.52,50.45,50.46,22224.0,49.714,49.7632,49.6943,49.7041,22224.0
2023-04-24 11:15:00,50.46,50.52,50.43,50.52,22579.0,49.7041,49.7632,49.6746,49.7632,22579.0
2023-04-24 11:20:00,50.53,50.53,50.47,50.47,6822.0,49.7731,49.7731,49.714,49.714,6822.0
2023-04-24 11:25:00,50.46,50.51,50.43,50.44,14532.0,49.7041,49.7534,49.6746,49.6844,14532.0
2023-04-24 11:30:00,50.43,50.51,50.43,50.48,35568.0,49.6746,49.7534,49.6746,49.7238,35568.0
2023-04-24 11:35:00,50.47,50.5,50.43,50.43,16808.0,49.714,49.7435,49.6746,49.6746,16808.0
2023-04-24 11:40:00,50.43,50.44,50.33,50.37,27531.0,49.6746,49.6844,49.5761,49.6155,27531.0
2023-04-24 11:45:00,50.37,50.41,50.35,50.4,15419.0,49.6155,49.6549,49.5958,49.645,15419.0
2023-04-24 11:50:00,50.39,50.42,50.35,50.37,15182.0,49.6352,49.6647,49.5958,49.6155,15182.0
2023-04-24 11:55:00,50.36,50.38,50.34,50.36,13412.0,49.6056,49.6253,49.5859,49.6056,13412.0
2023-04-24 12:00:00,50.35,50.44,50.34,50.44,20704.0,49.5958,49.6844,49.5859,49.6844,20704.0
2023-04-24 12:05:00,50.44,50.45,50.37,50.38,9230.0,49.6844,49.6943,49.6155,49.6253,9230.0
2023-04-24 12:10:00,50.37,50.39,50.33,50.34,9049.0,49.6155,49.6352,49.5761,49.5859,9049.0
2023-04-24 12:15:00,50.33,50.39,50.29,50.39,27882.0,49.5761,49.6352,49.5367,49.6352,27882.0
2023-04-24 12:20:00,50.4,50.46,50.39,50.46,23230.0,49.645,49.7041,49.6352,49.7041,23230.0
2023-04-24 12:25:00,50.47,50.5,50.45,50.49,21716.0,49.714,49.7435,49.6943,49.7337,21716.0
2023-04-24 12:30:00,50.48,50.52,50.47,50.48,11865.0,49.7238,49.7632,49.714,49.7238,11865.0
2023-04-24 12:35:00,50.49,50.54,50.49,50.54,7738.0,49.7337,49.7829,49.7337,49.7829,7738.0
2023-04-24 12:40:00,50.54,50.55,50.51,50.52,10260.0,49.7829,49.7928,49.7534,49.7632,10260.0
2023-04-24 12:45:00,50.51,50.54,50.49,50.54,9705.0,49.7534,49.7829,49.7337,49.7829,9705.0
2023-04-24 12:50:00,50.54,50.57,50.51,50.53,16843.0,49.7829,49.8125,49.7534,49.7731,16843.0
2023-04-24 12:55:00,50.52,50.56,50.52,50.56,4462.0,49.7632,49.8026,49.7632,49.8026,4462.0
2023-04-24 13:00:00,50.56,50.56,50.5,50.53,7095.0,49.8026,49.8026,49.7435,49.7731,7095.0
2023-04-24 13:05:00,50.54,50.54,50.5,50.5,7244.0,49.7829,49.7829,49.7435,49.7435,7244.0
2023-04-24 13:10:00,50.5,50.55,50.48,50.55,11997.0,49.7435,49.7928,49.7238,49.7928,11997.0
2023-04-24 13:15:00,50.55,50.55,50.5,50.52,506341.0,49.7928,49.7928,49.7435,49.7632,506341.0
2023-04-24 13:20:00,50.51,50.53,50.51,50.53,8710.0,49.7534,49.7731,49.7534,49.7731,8710.0
2023-04-24 13:25:00,50.54,50.59,50.54,50.57,12875.0,49.7829,49.8322,49.7829,49.8125,12875.0
2023-04-24 13:30:00,50.58,50.62,50.56,50.57,35682.0,49.8223,49.8617,49.8026,49.8125,35682.0
2023-04-24 13:35:00,50.57,50.63,50.56,50.62,11208.0,49.8125,49.8716,49.8026,49.8617,11208.0
2023-04-24 13:40:00,50.61,50.63,50.6,50.62,5212.0,49.8519,49.8716,49.842,49.8617,5212.0
2023-04-24 13:45:00,50.62,50.63,50.6,50.61,7466.0,49.8617,49.8716,49.842,49.8519,7466.0
2023-04-24 13:50:00,50.62,50.68,50.62,50.68,15095.0,49.8617,49.9208,49.8617,49.9208,15095.0
2023-04-24 13:55:00,50.68,50.71,50.67,50.68,33042.0,49.9208,49.9504,49.911,49.9208,33042.0
2023-04-24 14:00:00,50.68,50.73,50.68,50.71,1269035.0,49.9208,49.9701,49.9208,49.9504,1269035.0
2023-04-24 14:05:00,50.71,50.73,50.64,50.67,42806.0,49.9504,49.9701,49.8814,49.911,42806.0
2023-04-24 14:10:00,50.65,50.69,50.65,50.68,16516.0,49.8913,49.9307,49.8913,49.9208,16516.0
2023-04-24 14:15:00,50.69,50.71,50.65,50.66,58815.0,49.9307,49.9504,49.8913,49.9011,58815.0
2023-04-24 14:20:00,50.65,50.68,50.63,50.64,8158.0,49.8913,49.9208,49.8716,49.8814,8158.0
2023-04-24 14:25:00,50.61,50.64,50.61,50.63,5508.0,49.8519,49.8814,49.8519,49.8716,5508.0
2023-04-24 14:30:00,50.64,50.66,50.57,50.6,12976.0,49.8814,49.9011,49.8125,49.842,12976.0
2023-04-24 14:35:00,50.6,50.62,50.57,50.58,9661.0,49.842,49.8617,49.8125,49.8223,9661.0
2023-04-24 14:40:00,50.58,50.59,50.57,50.58,9083.0,49.8223,49.8322,49.8125,49.8223,9083.0
2023-04-24 14:45:00,50.58,50.61,50.56,50.61,11489.0,49.8223,49.8519,49.8026,49.8519,11489.0
2023-04-24 14:50:00,50.62,50.65,50.61,50.64,11514.0,49.8617,49.8913,49.8519,49.8814,11514.0
2023-04-24 14:55:00,50.64,50.66,50.63,50.66,31606.0,49.8814,49.9011,49.8716,49.9011,31606.0
2023-04-24 15:00:00,50.66,50.71,50.66,50.68,22279.0,49.9011,49.9504,49.9011,49.9208,22279.0
2023-04-24 15:05:00,50.69,50.72,50.66,50.71,17965.0,49.9307,49.9602,49.9011,49.9504,17965.0
2023-04-24 15:10:00,50.71,50.76,50.7,50.75,23750.0,49.9504,49.9996,49.9405,49.9898,23750.0
2023-04-24 15:15:00,50.75,50.75,50.68,50.72,16688.0,49.9898,49.9898,49.9208,49.9602,16688.0
2023-04-24 15:20:00,50.73,50.73,50.67,50.69,73748.0,49.9701,49.9701,49.911,49.9307,73748.0
2023-04-24 15:25:00,50.69,50.74,50.68,50.71,38503.0,49.9307,49.9799,49.9208,49.9504,38503.0
2023-04-24 15:30:00,50.7,50.77,50.7,50.73,18322.0,49.9405,50.0095,49.9405,49.9701,18322.0
2023-04-24 15:35:00,50.73,50.76,50.67,50.7,9766.0,49.9701,49.9996,49.911,49.9405,9766.0
2023-04-24 15:40:00,50.69,50.75,50.69,50.7,18516.0,49.9307,49.9898,49.9307,49.9405,18516.0
2023-04-24 15:45:00,50.71,50.79,50.71,50.78,29288.0,49.9504,50.0292,49.9504,50.0193,29288.0
2023-04-24 15:50:00,50.77,50.77,50.69,50.71,105119.0,50.0095,50.0095,49.9307,49.9504,105119.0
2023-04-24 15:55:00,50.71,50.79,50.68,50.79,133783.0,49.9504,50.0292,49.9208,50.0292,133783.0
2023-04-25 09:30:00,50.27,50.38,50.26,50.36,130809.0,49.517,49.6253,49.5071,49.6056,130809.0
2023-04-25 09:35:00,50.36,50.38,50.32,50.37,37797.0,49.6056,49.6253,49.5662,49.6155,37797.0
2023-04-25 09:40:00,50.36,50.41,50.35,50.41,35250.0,49.6056,49.6549,49.5958,49.6549,35250.0
2023-04-25 09:45:00,50.39,50.39,50.14,50.2,139441.0,49.6352,49.6352,49.3889,49.448,139441.0
2023-04-25 09:50:00,50.21,50.23,50.16,50.18,74013.0,49.4579,49.4776,49.4086,49.4283,74013.0
2023-04-25 09:55:00,50.17,50.21,50.15,50.2,37402.0,49.4185,49.4579,49.3988,49.448,37402.0
2023-04-25 10:00:00,50.17,50.33,50.17,50.21,64881.0,49.4185,49.5761,49.4185,49.4579,64881.0
2023-04-25 10:05:00,50.21,50.28,50.16,50.2,39089.0,49.4579,49.5268,49.4086,49.448,39089.0
2023-04-25 10:10:00,50.18,50.18,50.0,50.07,80117.0,49.4283,49.4283,49.251,49.32,80117.0
2023-04-25 10:15:00,50.05,50.11,50.03,50.07,18043.0,49.3003,49.3594,49.2806,49.32,18043.0
2023-04-25 10:20:00,50.07,50.09,50.01,50.04,40501.0,49.32,49.3397,49.2609,49.2904,40501.0
2023-04-25 10:25:00,50.06,50.1,49.98,50.04,53048.0,49.3101,49.3495,49.2313,49.2904,53048.0
2023-04-25 10:30:00,50.03,50.05,49.95,49.95,23891.0,49.2806,49.3003,49.2018,49.2018,23891.0
2023-04-25 10:35:00,49.95,50.0,49.91,49.98,26419.0,49.2018,49.251,49.1624,49.2313,26419.0
2023-04-25 10:40:00,49.99,50.03,49.97,49.98,26748.0,49.2412,49.2806,49.2215,49.2313,26748.0
2023-04-25 10:45:00,49.98,50.11,49.97,50.11,23036.0,49.2313,49.3594,49.2215,49.3594,23036.0
2023-04-25 10:50:00,50.1,50.12,50.05,50.05,15232.0,49.3495,49.3692,49.3003,49.3003,15232.0
2023-04-25 10:55:00,50.05,50.11,50.05,50.1,12581.0,49.3003,49.3594,49.3003,49.3495,12581.0
2023-04-25 11:00:00,50.11,50.14,50.05,50.06,73558.0,49.3594,49.3889,49.3003,49.3101,73558.0
2023-04-25 11:05:00,50.06,50.13,50.04,50.11,10689.0,49.3101,49.3791,49.2904,49.3594,10689.0
2023-04-25 11:10:00,50.14,50.17,50.13,50.16,12933.0,49.3889,49.4185,49.3791,49.4086,12933.0
2023-04-25 11:15:00,50.15,50.21,50.15,50.2,17859.0,49.3988,49.4579,49.3988,49.448,17859.0
2023-04-25 11:20:00,50.21,50.23,50.06,50.08,121033.0,49.4579,49.4776,49.3101,49.3298,121033.0
2023-04-25 11:25:00,50.07,50.09,50.01,50.04,17581.0,49.32,49.3397,49.2609,49.2904,17581.0
2023-04-25 11:30:00,50.01,50.01,49.93,49.96,40028.0,49.2609,49.2609,49.1821,49.2116,40028.0
2023-04-25 11:35:00,49.93,49.96,49.92,49.93,27919.0,49.1821,49.2116,49.1722,49.1821,27919.0
2023-04-25 11:40:00,49.93,49.97,49.89,49.95,21934.0,49.1821,49.2215,49.1427,49.2018,21934.0
2023-04-25 11:45:00,49.95,50.0,49.94,49.98,21519.0,49.2018,49.251,49.1919,49.2313,21519.0
2023-04-25 11:50:00,49.97,49.98,49.89,49.89,33978.0,49.2215,49.2313,49.1427,49.1427,33978.0
2023-04-25 11:55:00,49.9,49.92,49.87,49.89,60601.0,49.1525,49.1722,49.123,49.1427,60601.0
2023-04-25 12:00:00,49.89,49.94,49.84,49.87,47463.0,49.1427,49.1919,49.0934,49.123,47463.0
2023-04-25 12:05:00,49.88,49.89,49.85,49.89,27714.0,49.1328,49.1427,49.1033,49.1427,27714.0
2023-04-25 12:10:00,49.89,49.89,49.85,49.86,43263.0,49.1427,49.1427,49.1033,49.1131,43263.0
2023-04-25 12:15:00,49.86,49.92,49.85,49.9,28522.0,49.1131,49.1722,49.1033,49.1525,28522.0
2023-04-25 12:20:00,49.91,49.95,49.91,49.91,18635.0,49.1624,49.2018,49.1624,49.1624,18635.0
2023-04-25 12:25:00,49.91,49.92,49.86,49.87,18106.0,49.1624,49.1722,49.1131,49.123,18106.0
2023-04-25 12:30:00,49.86,49.87,49.79,49.79,75638.0,49.1131,49.123,49.0442,49.0442,75638.0
2023-04-25 12:35:00,49.8,49.85,49.78,49.8,1408605.0,49.054,49.1033,49.0343,49.054,1408605.0
2023-04-25 12:40:00,49.81,49.88,49.8,49.87,145927.0,49.0639,49.1328,49.054,49.123,145927.0
2023-04-25 12:45:00,49.87,49.88,49.8,49.81,23688.0,49.123,49.1328,49.054,49.0639,23688.0
2023-04-25 12:50:00,49.81,49.83,49.75,49.77,43785.0,49.0639,49.0836,49.0048,49.0245,43785.0
2023-04-25 12:55:00,49.77,49.81,49.74,49.79,22696.0,49.0245,49.0639,48.9949,49.0442,22696.0
2023-04-25 13:00:00,49.8,49.86,49.79,49.84,31308.0,49.054,49.1131,49.0442,49.0934,31308.0
2023-04-25 13:05:00,49.83,49.86,49.75,49.76,48179.0,49.0836,49.1131,49.0048,49.0146,48179.0
2023-04-25 13:10:00,49.76,49.78,49.61,49.61,39804.0,49.0146,49.0343,48.8669,48.8669,39804.0
2023-04-25 13:15:00,49.61,49.63,49.39,49.52,114490.0,48.8669,48.8866,48.6502,48.7782,114490.0
2023-04-25 13:20:00,49.5,49.56,49.42,49.46,66885.0,48.7585,48.8176,48.6797,48.7191,66885.0
2023-04-25 13:25:00,49.48,49.53,49.41,49.52,66353.0,48.7388,48.7881,48.6699,48.7782,66353.0
2023-04-25 13:30:00,49.52,49.52,49.44,49.47,58372.0,48.7782,48.7782,48.6994,48.729,58372.0
2023-04-25 13:35:00,49.46,49.53,49.46,49.47,17906.0,48.7191,48.7881,48.7191,48.729,17906.0
2023-04-25 13:40:00,49.47,49.5,49.45,49.47,16527.0,48.729,48.7585,48.7093,48.729,16527.0
2023-04-25 13:45:00,49.49,49.51,49.38,49.41,93874.0,48.7487,48.7684,48.6403,48.6699,93874.0
2023-04-25 13:50:00,49.42,49.43,49.35,49.36,51290.0,48.6797,48.6896,48.6108,48.6206,51290.0
2023-04-25 13:55:00,49.38,49.45,49.37,49.4,1599343.0,48.6403,48.7093,48.6305,48.66,1599343.0
2023-04-25 14:00:00,49.41,49.46,49.34,49.35,2048057.0,48.6699,48.7191,48.6009,48.6108,2048057.0
2023-04-25 14:05:00,49.35,49.45,49.32,49.34,1561905.0,48.6108,48.7093,48.5812,48.6009,1561905.0
2023-04-25 14:10:00,49.34,49.38,49.32,49.36,49085.0,48.6009,48.6403,48.5812,48.6206,49085.0
2023-04-25 14:15:00,49.36,49.42,49.3,49.32,54883.0,48.6206,48.6797,48.5615,48.5812,54883.0
2023-04-25 14:20:00,49.32,49.38,49.3,49.34,30976.0,48.5812,48.6403,48.5615,48.6009,30976.0
2023-04-25 14:25:00,49.34,49.45,49.34,49.44,50379.0,48.6009,48.7093,48.6009,48.6994,50379.0
2023-04-25 14:30:00,49.44,49.46,49.42,49.42,36004.0,48.6994,48.7191,48.6797,48.6797,36004.0
2023-04-25 14:35:00,49.42,49.49,49.41,49.47,19460.0,48.6797,48.7487,48.6699,48.729,19460.0
2023-04-25 14:40:00,49.46,49.47,49.3,49.31,46601.0,48.7191,48.729,48.5615,48.5714,46601.0
2023-04-25 14:45:00,49.32,49.4,49.3,49.4,32582.0,48.5812,48.66,48.5615,48.66,32582.0
2023-04-25 14:50:00,49.41,49.44,49.33,49.33,21859.0,48.6699,48.6994,48.5911,48.5911,21859.0
2023-04-25 14:55:00,49.32,49.34,49.29,49.31,33556.0,48.5812,48.6009,48.5517,48.5714,33556.0
2023-04-25 15:00:00,49.3,49.38,49.27,49.3,14871.0,48.5615,48.6403,48.532,48.5615,14871.0
2023-04-25 15:05:00,49.3,49.4,49.3,49.36,15129.0,48.5615,48.66,48.5615,48.6206,15129.0
2023-04-25 15:10:00,49.36,49.42,49.34,49.4,13198.0,48.6206,48.6797,48.6009,48.66,13198.0
2023-04-25 15:15:00,49.41,49.44,49.4,49.42,47928.0,48.6699,48.6994,48.66,48.6797,47928.0
2023-04-25 15:20:00,49.42,49.49,49.42,49.47,45255.0,48.6797,48.7487,48.6797,48.729,45255.0
2023-04-25 15:25:00,49.46,49.47,49.35,49.37,54412.0,48.7191,48.729,48.6108,48.6305,54412.0
2023-04-25 15:30:00,49.37,49.44,49.36,49.38,15065.0,48.6305,48.6994,48.6206,48.6403,15065.0
2023-04-25 15:35:00,49.36,49.38,49.28,49.3,15914.0,48.6206,48.6403,48.5418,48.5615,15914.0
2023-04-25 15:40:00,49.3,49.32,49.21,49.25,91383.0,48.5615,48.5812,48.4729,48.5123,91383.0
2023-04-25 15:45:00,49.25,49.31,49.21,49.22,74890.0,48.5123,48.5714,48.4729,48.4827,74890.0
2023-04-25 15:50:00,49.21,49.32,49.16,49.25,78328.0,48.4729,48.5812,48.4236,48.5123,78328.0
2023-04-25 15:55:00,49.25,49.25,49.16,49.16,131715.0,48.5123,48.5123,48.4236,48.4236,131715.0
2023-04-26 09:30:00,49.32,49.44,49.31,49.34,90967.0,48.5812,48.6994,48.5714,48.6009,90967.0
2023-04-26 09:35:00,49.33,49.4,49.31,49.4,91807.0,48.5911,48.66,48.5714,48.66,91807.0
2023-04-26 09:40:00,49.39,49.4,49.24,49.26,35543.0,48.6502,48.66,48.5024,48.5221,35543.0
2023-04-26 09:45:00,49.26,49.38,49.25,49.32,27337.0,48.5221,48.6403,48.5123,48.5812,27337.0
2023-04-26 09:50:00,49.33,49.4,49.31,49.32,43572.0,48.5911,48.66,48.5714,48.5812,43572.0
2023-04-26 09:55:00,49.33,49.35,49.23,49.35,110460.0,48.5911,48.6108,48.4926,48.6108,110460.0
2023-04-26 10:00:00,49.36,49.36,49.27,49.29,23211.0,48.6206,48.6206,48.532,48.5517,23211.0
2023-04-26 10:05:00,49.3,49.37,49.23,49.25,103071.0,48.5615,48.6305,48.4926,48.5123,103071.0
2023-04-26 10:10:00,49.27,49.3,49.17,49.17,55040.0,48.532,48.5615,48.4335,48.4335,55040.0
2023-04-26 10:15:00,49.16,49.17,48.98,49.0,106386.0,48.4236,48.4335,48.2463,48.266,106386.0
2023-04-26 10:20:00,48.99,49.04,48.95,48.97,46163.0,48.2562,48.3054,48.2168,48.2365,46163.0
2023-04-26 10:25:00,48.96,48.99,48.9,48.99,44181.0,48.2266,48.2562,48.1675,48.2562,44181.0
2023-04-26 10:30:00,48.99,49.12,48.98,49.1,37324.0,48.2562,48.3842,48.2463,48.3645,37324.0
2023-04-26 10:35:00,49.11,49.16,49.08,49.11,34530.0,48.3744,48.4236,48.3448,48.3744,34530.0
2023-04-26 10:40:00,49.13,49.13,49.06,49.11,57747.0,48.3941,48.3941,48.3251,48.3744,57747.0
2023-04-26 10:45:00,49.1,49.15,49.08,49.13,45430.0,48.3645,48.4138,48.3448,48.3941,45430.0
2023-04-26 10:50:00,49.13,49.21,49.1,49.17,59272.0,48.3941,48.4729,48.3645,48.4335,59272.0
2023-04-26 10:55:00,49.15,49.22,49.14,49.2,24649.0,48.4138,48.4827,48.4039,48.463,24649.0
2023-04-26 11:00:00,49.2,49.31,49.2,49.29,25386.0,48.463,48.5714,48.463,48.5517,25386.0
2023-04-26 11:05:00,49.3,49.42,49.29,49.4,55694.0,48.5615,48.6797,48.5517,48.66,55694.0
2023-04-26 11:10:00,49.41,49.44,49.39,49.4,31349.0,48.6699,48.6994,48.6502,48.66,31349.0
2023-04-26 11:15:00,49.4,49.46,49.4,49.42,26167.0,48.66,48.7191,48.66,48.6797,26167.0
2023-04-26 11:20:00,49.43,49.52,49.42,49.45,200689.0,48.6896,48.7782,48.6797,48.7093,200689.0
2023-04-26 11:25:00,49.45,49.45,49.38,49.41,60852.0,48.7093,48.7093,48.6403,48.6699,60852.0
2023-04-26 11:30:00,49.42,49.48,49.41,49.46,21622.0,48.6797,48.7388,48.6699,48.7191,21622.0
2023-04-26 11:35:00,49.44,49.44,49.33,49.39,71314.0,48.6994,48.6994,48.5911,48.6502,71314.0
2023-04-26 11:40:00,49.39,49.46,49.39,49.44,16132.0,48.6502,48.7191,48.6502,48.6994,16132.0
2023-04-26 11:45:00,49.43,49.5,49.43,49.46,20849.0,48.6896,48.7585,48.6896,48.7191,20849.0
2023-04-26 11:50:00,49.47,49.47,49.44,49.44,10337.0,48.729,48.729,48.6994,48.6994,10337.0
2023-04-26 11:55:00,49.44,49.5,49.43,49.46,20978.0,48.6994,48.7585,48.6896,48.7191,20978.0
2023-04-26 12:00:00,49.47,49.56,49.47,49.53,36510.0,48.729,48.8176,48.729,48.7881,36510.0
2023-04-26 12:05:00,49.53,49.58,49.52,49.57,17750.0,48.7881,48.8373,48.7782,48.8275,17750.0
2023-04-26 12:10:00,49.57,49.57,49.52,49.57,11396.0,48.8275,48.8275,48.7782,48.8275,11396.0
2023-04-26 12:15:00,49.55,49.57,49.43,49.44,78357.0,48.8078,48.8275,48.6896,48.6994,78357.0
2023-04-26 12:20:00,49.44,49.45,49.39,49.43,15818.0,48.6994,48.7093,48.6502,48.6896,15818.0
2023-04-26 12:25:00,49.44,49.45,49.41,49.42,10221.0,48.6994,48.7093,48.6699,48.6797,10221.0
2023-04-26 12:30:00,49.41,49.41,49.32,49.32,58030.0,48.6699,48.6699,48.5812,48.5812,58030.0
2023-04-26 12:35:00,49.31,49.36,49.26,49.35,18421.0,48.5714,48.6206,48.5221,48.6108,18421.0
2023-04-26 12:40:00,49.33,49.36,49.31,49.35,19105.0,48.5911,48.6206,48.5714,48.6108,19105.0
2023-04-26 12:45:00,49.35,49.35,49.32,49.32,5194.0,48.6108,48.6108,48.5812,48.5812,5194.0
2023-04-26 12:50:00,49.33,49.33,49.26,49.31,9310.0,48.5911,48.5911,48.5221,48.5714,9310.0
2023-04-26 12:55:00,49.3,49.33,49.27,49.29,6730.0,48.5615,48.5911,48.532,48.5517,6730.0
2023-04-26 13:00:00,49.31,49.37,49.3,49.35,34336.0,48.5714,48.6305,48.5615,48.6108,34336.0
2023-04-26 13:05:00,49.35,49.35,49.24,49.26,29162.0,48.6108,48.6108,48.5024,48.5221,29162.0
2023-04-26 13:10:00,49.26,49.28,49.24,49.28,3388.0,48.5221,48.5418,48.5024,48.5418,3388.0
2023-04-26 13:15:00,49.29,49.29,49.21,49.24,26809.0,48.5517,48.5517,48.4729,48.5024,26809.0
2023-04-26 13:20:00,49.24,49.24,49.17,49.18,15745.0,48.5024,48.5024,48.4335,48.4433,15745.0
2023-04-26 13:25:00,49.18,49.2,49.15,49.2,11386.0,48.4433,48.463,48.4138,48.463,11386.0
2023-04-26 13:30:00,49.2,49.24,49.16,49.23,10185.0,48.463,48.5024,48.4236,48.4926,10185.0
2023-04-26 13:35:00,49.23,49.24,49.16,49.17,20940.0,48.4926,48.5024,48.4236,48.4335,20940.0
2023-04-26 13:40:00,49.17,49.2,49.15,49.2,14816.0,48.4335,48.463,48.4138,48.463,14816.0
2023-04-26 13:45:00,49.14,49.16,49.02,49.02,34626.0,48.4039,48.4236,48.2857,48.2857,34626.0
2023-04-26 13:50:00,49.02,49.02,48.92,48.96,63084.0,48.2857,48.2857,48.1872,48.2266,63084.0
2023-04-26 13:55:00,48.95,49.0,48.9,48.94,54889.0,48.2168,48.266,48.1675,48.2069,54889.0
2023-04-26 14:00:00,48.95,48.97,48.88,48.92,17040.0,48.2168,48.2365,48.1478,48.1872,17040.0
2023-04-26 14:05:00,48.91,48.94,48.87,48.88,34828.0,48.1774,48.2069,48.1379,48.1478,34828.0
2023-04-26 14:10:00,48.88,48.9,48.84,48.9,60810.0,48.1478,48.1675,48.1084,48.1675,60810.0
2023-04-26 14:15:00,48.91,48.91,48.83,48.84,15218.0,48.1774,48.1774,48.0985,48.1084,15218.0
2023-04-26 14:20:00,48.83,48.92,48.8,48.91,32367.0,48.0985,48.1872,48.069,48.1774,32367.0
2023-04-26 14:25:00,48.92,48.97,48.9,48.97,22419.0,48.1872,48.2365,48.1675,48.2365,22419.0
2023-04-26 14:30:00,48.97,48.97,48.88,48.88,16650.0,48.2365,48.2365,48.1478,48.1478,16650.0
2023-04-26 14:35:00,48.88,48.88,48.77,48.79,66394.0,48.1478,48.1478,48.0394,48.0591,66394.0
2023-04-26 14:40:00,48.79,48.82,48.72,48.76,33800.0,48.0591,48.0887,47.9902,48.0296,33800.0
2023-04-26 14:45:00,48.75,48.79,48.72,48.75,34548.0,48.0197,48.0591,47.9902,48.0197,34548.0
2023-04-26 14:50:00,48.73,48.74,48.69,48.7,50617.0,48.0,48.0099,47.9606,47.9705,50617.0
2023-04-26 14:55:00,48.7,48.75,48.68,48.74,11521.0,47.9705,48.0197,47.9508,48.0099,11521.0
2023-04-26 15:00:00,48.74,48.74,48.67,48.67,29753.0,48.0099,48.0099,47.9409,47.9409,29753.0
2023-04-26 15:05:00,48.68,48.72,48.67,48.71,25155.0,47.9508,47.9902,47.9409,47.9803,25155.0
2023-04-26 15:10:00,48.7,48.83,48.7,48.78,25721.0,47.9705,48.0985,47.9705,48.0493,25721.0
2023-04-26 15:15:00,48.76,48.76,48.67,48.68,19351.0,48.0296,48.0296,47.9409,47.9508,19351.0
2023-04-26 15:20:00,48.67,48.71,48.65,48.66,57187.0,47.9409,47.9803,47.9212,47.9311,57187.0
2023-04-26 15:25:00,48.65,48.73,48.65,48.73,19031.0,47.9212,48.0,47.9212,48.0,19031.0
2023-04-26 15:30:00,48.73,48.75,48.65,48.65,22816.0,48.0,48.0197,47.9212,47.9212,22816.0
2023-04-26 15:35:00,48.65,48.66,48.62,48.65,46661.0,47.9212,47.9311,47.8917,47.9212,46661.0
2023-04-26 15:40:00,48.66,48.68,48.62,48.64,92286.0,47.9311,47.9508,47.8917,47.9114,92286.0
2023-04-26 15:45:00,48.63,48.69,48.62,48.67,90592.0,47.9015,47.9606,47.8917,47.9409,90592.0
2023-04-26 15:50:00,48.67,48.75,48.6,48.73,131561.0,47.9409,48.0197,47.872,48.0,131561.0
2023-04-26 15:55:00,48.73,48.88,48.72,48.74,148826.0,48.0,48.1478,47.9902,48.0099,148826.0
2023-04-27 09:30:00,49.36,49.39,49.3,49.36,60281.0,48.6206,48.6502,48.5615,48.6206,60281.0
2023-04-27 09:35:00,49.36,49.44,49.35,49.41,70114.0,48.6206,48.6994,48.6108,48.6699,70114.0
2023-04-27 09:40:00,49.42,49.47,49.31,49.34,104231.0,48.6797,48.729,48.5714,48.6009,104231.0
2023-04-27 09:45:00,49.34,49.39,49.31,49.39,31735.0,48.6009,48.6502,48.5714,48.6502,31735.0
2023-04-27 09:50:00,49.42,49.52,49.39,49.52,44457.0,48.6797,48.7782,48.6502,48.7782,44457.0
2023-04-27 09:55:00,49.53,49.55,49.45,49.49,75921.0,48.7881,48.8078,48.7093,48.7487,75921.0
2023-04-27 10:00:00,49.5,49.55,49.45,49.5,78787.0,48.7585,48.8078,48.7093,48.7585,78787.0
2023-04-27 10:05:00,49.52,49.53,49.46,49.52,33950.0,48.7782,48.7881,48.7191,48.7782,33950.0
2023-04-27 10:10:00,49.52,49.69,49.5,49.68,27915.0,48.7782,48.9457,48.7585,48.9358,27915.0
2023-04-27 10:15:00,49.69,49.71,49.63,49.66,90114.0,48.9457,48.9654,48.8866,48.9161,90114.0
2023-04-27 10:20:00,49.65,49.65,49.59,49.62,36075.0,48.9063,48.9063,48.8472,48.8767,36075.0
2023-04-27 10:25:00,49.62,49.64,49.57,49.64,51416.0,48.8767,48.8964,48.8275,48.8964,51416.0
2023-04-27 10:30:00,49.64,49.69,49.63,49.69,62477.0,48.8964,48.9457,48.8866,48.9457,62477.0
2023-04-27 10:35:00,49.69,49.73,49.67,49.7,95418.0,48.9457,48.9851,48.926,48.9555,95418.0
2023-04-27 10:40:00,49.71,49.72,49.63,49.69,29773.0,48.9654,48.9752,48.8866,48.9457,29773.0
2023-04-27 10:45:00,49.68,49.69,49.63,49.67,28637.0,48.9358,48.9457,48.8866,48.926,28637.0
2023-04-27 10:50:00,49.67,49.67,49.58,49.61,38518.0,48.926,48.926,48.8373,48.8669,38518.0
2023-04-27 10:55:00,49.59,49.59,49.49,49.52,31896.0,48.8472,48.8472,48.7487,48.7782,31896.0
2023-04-27 11:00:00,49.53,49.55,49.5,49.52,27667.0,48.7881,48.8078,48.7585,48.7782,27667.0
2023-04-27 11:05:00,49.52,49.56,49.47,49.5,52950.0,48.7782,48.8176,48.729,48.7585,52950.0
2023-04-27 11:10:00,49.52,49.54,49.46,49.52,38180.0,48.7782,48.7979,48.7191,48.7782,38180.0
2023-04-27 11:15:00,49.52,49.53,49.49,49.52,24839.0,48.7782,48.7881,48.7487,48.7782,24839.0
2023-04-27 11:20:00,49.53,49.7,49.51,49.69,92517.0,48.7881,48.9555,48.7684,48.9457,92517.0
2023-04-27 11:25:00,49.7,49.82,49.7,49.78,59585.0,48.9555,49.0737,48.9555,49.0343,59585.0
2023-04-27 11:30:00,49.79,49.86,49.77,49.79,72787.0,49.0442,49.1131,49.0245,49.0442,72787.0
2023-04-27 11:35:00,49.79,49.8,49.72,49.73,25575.0,49.0442,49.054,48.9752,48.9851,25575.0
2023-04-27 11:40:00,49.73,49.79,49.72,49.77,17726.0,48.9851,49.0442,48.9752,49.0245,17726.0
2023-04-27 11:45:00,49.75,49.8,49.74,49.8,16481.0,49.0048,49.054,48.9949,49.054,16481.0
2023-04-27 11:50:00,49.81,49.85,49.8,49.83,26008.0,49.0639,49.1033,49.054,49.0836,26008.0
2023-04-27 11:55:00,49.84,49.88,49.81,49.87,35956.0,49.0934,49.1328,49.0639,49.123,35956.0
2023-04-27 12:00:00,49.88,49.98,49.88,49.95,38982.0,49.1328,49.2313,49.1328,49.2018,38982.0
2023-04-27 12:05:00,49.95,49.96,49.92,49.95,17397.0,49.2018,49.2116,49.1722,49.2018,17397.0
2023-04-27 12:10:00,49.95,49.96,49.92,49.95,4752.0,49.2018,49.2116,49.1722,49.2018,4752.0
2023-04-27 12:15:00,49.97,49.99,49.95,49.99,7948.0,49.2215,49.2412,49.2018,49.2412,7948.0
2023-04-27 12:20:00,49.96,49.99,49.94,49.98,9342.0,49.2116,49.2412,49.1919,49.2313,9342.0
2023-04-27 12:25:00,49.98,50.0,49.97,49.97,12607.0,49.2313,49.251,49.2215,49.2215,12607.0
2023-04-27 12:30:00,49.97,49.98,49.95,49.97,8408.0,49.2215,49.2313,49.2018,49.2215,8408.0
2023-04-27 12:35:00,49.96,49.99,49.94,49.94,3624.0,49.2116,49.2412,49.1919,49.1919,3624.0
2023-04-27 12:40:00,49.94,49.98,49.93,49.97,7877.0,49.1919,49.2313,49.1821,49.2215,7877.0
2023-04-27 12:45:00,49.98,50.0,49.96,50.0,57815.0,49.2313,49.251,49.2116,49.251,57815.0
2023-04-27 12:50:00,50.0,50.03,49.99,49.99,22889.0,49.251,49.2806,49.2412,49.2412,22889.0
2023-04-27 12:55:00,49.98,50.02,49.97,50.02,5966.0,49.2313,49.2707,49.2215,49.2707,5966.0
2023-04-27 13:00:00,50.02,50.05,50.0,50.04,32313.0,49.2707,49.3003,49.251,49.2904,32313.0
2023-04-27 13:05:00,50.04,50.04,49.99,50.02,61474.0,49.2904,49.2904,49.2412,49.2707,61474.0
2023-04-27 13:10:00,50.02,50.05,50.02,50.05,11613.0,49.2707,49.3003,49.2707,49.3003,11613.0
2023-04-27 13:15:00,50.05,50.08,50.03,50.04,34979.0,49.3003,49.3298,49.2806,49.2904,34979.0
2023-04-27 13:20:00,50.04,50.07,50.04,50.07,12119.0,49.2904,49.32,49.2904,49.32,12119.0
2023-04-27 13:25:00,50.07,50.1,50.07,50.09,35191.0,49.32,49.3495,49.32,49.3397,35191.0
2023-04-27 13:30:00,50.1,50.17,50.1,50.16,21964.0,49.3495,49.4185,49.3495,49.4086,21964.0
2023-04-27 13:35:00,50.16,50.22,50.16,50.21,64668.0,49.4086,49.4677,49.4086,49.4579,64668.0
2023-04-27 13:40:00,50.21,50.24,50.2,50.23,13552.0,49.4579,49.4874,49.448,49.4776,13552.0
2023-04-27 13:45:00,50.24,50.35,50.24,50.28,68520.0,49.4874,49.5958,49.4874,49.5268,68520.0
2023-04-27 13:50:00,50.29,50.33,50.27,50.32,1049296.0,49.5367,49.5761,49.517,49.5662,1049296.0
2023-04-27 13:55:00,50.32,50.32,50.26,50.26,896269.0,49.5662,49.5662,49.5071,49.5071,896269.0
2023-04-27 14:00:00,50.27,50.33,50.27,50.33,19289.0,49.517,49.5761,49.517,49.5761,19289.0
2023-04-27 14:05:00,50.32,50.32,50.27,50.3,1410083.0,49.5662,49.5662,49.517,49.5465,1410083.0
2023-04-27 14:10:00,50.29,50.32,50.28,50.3,9274.0,49.5367,49.5662,49.5268,49.5465,9274.0
2023-04-27 14:15:00,50.3,50.43,50.3,50.43,404862.0,49.5465,49.6746,49.5465,49.6746,404862.0
2023-04-27 14:20:00,50.44,50.44,50.39,50.42,279068.0,49.6844,49.6844,49.6352,49.6647,279068.0
2023-04-27 14:25:00,50.41,50.51,50.4,50.49,56211.0,49.6549,49.7534,49.645,49.7337,56211.0
2023-04-27 14:30:00,50.49,50.57,50.48,50.55,341355.0,49.7337,49.8125,49.7238,49.7928,341355.0
2023-04-27 14:35:00,50.55,50.58,50.45,50.52,171870.0,49.7928,49.8223,49.6943,49.7632,171870.0
2023-04-27 14:40:00,50.52,50.55,50.49,50.55,110301.0,49.7632,49.7928,49.7337,49.7928,110301.0
2023-04-27 14:45:00,50.55,50.56,50.51,50.54,29715.0,49.7928,49.8026,49.7534,49.7829,29715.0
2023-04-27 14:50:00,50.54,50.61,50.54,50.59,71667.0,49.7829,49.8519,49.7829,49.8322,71667.0
2023-04-27 14:55:00,50.59,50.68,50.59,50.67,86899.0,49.8322,49.9208,49.8322,49.911,86899.0
2023-04-27 15:00:00,50.67,50.71,50.66,50.71,32458.0,49.911,49.9504,49.9011,49.9504,32458.0
2023-04-27 15:05:00,50.7,50.71,50.67,50.68,59944.0,49.9405,49.9504,49.911,49.9208,59944.0
2023-04-27 15:10:00,50.68,50.68,50.57,50.61,61640.0,49.9208,49.9208,49.8125,49.8519,61640.0
2023-04-27 15:15:00,50.62,50.69,50.62,50.69,80156.0,49.8617,49.9307,49.8617,49.9307,80156.0
2023-04-27 15:20:00,50.69,50.72,50.67,50.68,96967.0,49.9307,49.9602,49.911,49.9208,96967.0
2023-04-27 15:25:00,50.67,50.67,50.62,50.63,48549.0,49.911,49.911,49.8617,49.8716,48549.0
2023-04-27 15:30:00,50.62,50.65,50.6,50.61,28123.0,49.8617,49.8913,49.842,49.8519,28123.0
2023-04-27 15:35:00,50.6,50.64,50.58,50.6,36335.0,49.842,49.8814,49.8223,49.842,36335.0
2023-04-27 15:40:00,50.59,50.65,50.58,50.62,111360.0,49.8322,49.8913,49.8223,49.8617,111360.0
2023-04-27 15:45:00,50.62,50.71,50.59,50.67,78830.0,49.8617,49.9504,49.8322,49.911,78830.0
2023-04-27 15:50:00,50.66,50.7,50.61,50.65,79700.0,49.9011,49.9405,49.8519,49.8913,79700.0
2023-04-27 15:55:00,50.64,50.68,50.58,50.65,508021.0,49.8814,49.9208,49.8223,49.8913,508021.0
2023-04-28 09:30:00,50.43,50.59,50.41,50.55,109305.0,49.6746,49.8322,49.6549,49.7928,109305.0
2023-04-28 09:35:00,50.55,50.63,50.55,50.63,51577.0,49.7928,49.8716,49.7928,49.8716,51577.0
2023-04-28 09:40:00,50.63,50.64,50.53,50.59,40852.0,49.8716,49.8814,49.7731,49.8322,40852.0
2023-04-28 09:45:00,50.58,50.73,50.58,50.67,54094.0,49.8223,49.9701,49.8223,49.911,54094.0
2023-04-28 09:50:00,50.67,50.72,50.67,50.71,26434.0,49.911,49.9602,49.911,49.9504,26434.0
2023-04-28 09:55:00,50.71,50.74,50.66,50.68,29825.0,49.9504,49.9799,49.9011,49.9208,29825.0
2023-04-28 10:00:00,50.66,50.8,50.64,50.8,50894.0,49.9011,50.039,49.8814,50.039,50894.0
2023-04-28 10:05:00,50.8,51.05,50.79,51.01,89001.0,50.039,50.2853,50.0292,50.2459,89001.0
2023-04-28 10:10:00,51.01,51.11,51.0,51.06,99665.0,50.2459,50.3444,50.236,50.2951,99665.0
2023-04-28 10:15:00,51.06,51.14,51.05,51.14,92593.0,50.2951,50.3739,50.2853,50.3739,92593.0
2023-04-28 10:20:00,51.15,51.18,51.07,51.18,98340.0,50.3838,50.4133,50.305,50.4133,98340.0
2023-04-28 10:25:00,51.18,51.24,51.16,51.21,86942.0,50.4133,50.4724,50.3936,50.4429,86942.0
2023-04-28 10:30:00,51.22,51.24,51.09,51.18,102182.0,50.4527,50.4724,50.3247,50.4133,102182.0
2023-04-28 10:35:00,51.13,51.16,50.87,51.02,150248.0,50.3641,50.3936,50.108,50.2557,150248.0
2023-04-28 10:40:00,51.01,51.07,50.91,51.04,120200.0,50.2459,50.305,50.1474,50.2754,120200.0
2023-04-28 10:45:00,51.02,51.19,51.0,51.19,53966.0,50.2557,50.4232,50.236,50.4232,53966.0
2023-04-28 10:50:00,51.19,51.22,51.13,51.19,35709.0,50.4232,50.4527,50.3641,50.4232,35709.0
2023-04-28 10:55:00,51.2,51.2,50.78,50.83,84863.0,50.433,50.433,50.0193,50.0686,84863.0
2023-04-28 11:00:00,50.85,50.86,50.62,50.69,49163.0,50.0883,50.0981,49.8617,49.9307,49163.0
2023-04-28 11:05:00,50.7,50.93,50.7,50.91,99761.0,49.9405,50.1671,49.9405,50.1474,99761.0
2023-04-28 11:10:00,50.91,50.95,50.85,50.9,25626.0,50.1474,50.1868,50.0883,50.1375,25626.0
2023-04-28 11:15:00,50.89,50.99,50.88,50.99,37875.0,50.1277,50.2262,50.1178,50.2262,37875.0
2023-04-28 11:20:00,50.97,51.0,50.94,50.96,18658.0,50.2065,50.236,50.1769,50.1966,18658.0
2023-04-28 11:25:00,50.96,51.01,50.95,50.97,20323.0,50.1966,50.2459,50.1868,50.2065,20323.0
2023-04-28 11:30:00,51.0,51.12,51.0,51.08,35182.0,50.236,50.3542,50.236,50.3148,35182.0
2023-04-28 11:35:00,51.07,51.09,51.02,51.03,23092.0,50.305,50.3247,50.2557,50.2656,23092.0
2023-04-28 11:40:00,51.01,51.1,50.98,51.08,18402.0,50.2459,50.3345,50.2163,50.3148,18402.0
2023-04-28 11:45:00,51.07,51.18,51.07,51.17,39127.0,50.305,50.4133,50.305,50.4035,39127.0
2023-04-28 11:50:00,51.18,51.2,51.16,51.17,21885.0,50.4133,50.433,50.3936,50.4035,21885.0
2023-04-28 11:55:00,51.15,51.25,51.15,51.22,19437.0,50.3838,50.4823,50.3838,50.4527,19437.0
2023-04-28 12:00:00,51.24,51.26,51.18,51.22,24493.0,50.4724,50.4921,50.4133,50.4527,24493.0
2023-04-28 12:05:00,51.21,51.31,51.21,51.26,30931.0,50.4429,50.5414,50.4429,50.4921,30931.0
2023-04-28 12:10:00,51.26,51.3,51.25,51.28,21471.0,50.4921,50.5315,50.4823,50.5118,21471.0
2023-04-28 12:15:00,51.29,51.29,51.18,51.2,11393.0,50.5217,50.5217,50.4133,50.433,11393.0
2023-04-28 12:20:00,51.19,51.24,51.14,51.23,16982.0,50.4232,50.4724,50.3739,50.4626,16982.0
2023-04-28 12:25:00,51.22,51.26,51.17,51.26,16037.0,50.4527,50.4921,50.4035,50.4921,16037.0
2023-04-28 12:30:00,51.28,51.34,51.24,51.25,27628.0,50.5118,50.571,50.4724,50.4823,27628.0
2023-04-28 12:35:00,51.26,51.26,51.21,51.21,13538.0,50.4921,50.4921,50.4429,50.4429,13538.0
2023-04-28 12:40:00,51.2,51.29,51.19,51.29,14511.0,50.433,50.5217,50.4232,50.5217,14511.0
2023-04-28 12:45:00,51.3,51.3,51.24,51.3,10807.0,50.5315,50.5315,50.4724,50.5315,10807.0
2023-04-28 12:50:00,51.3,51.34,51.28,51.34,12105.0,50.5315,50.571,50.5118,50.571,12105.0
2023-04-28 12:55:00,51.34,51.42,51.33,51.41,24368.0,50.571,50.6498,50.5611,50.6399,24368.0
2023-04-28 13:00:00,51.37,51.37,51.27,51.35,11137.0,50.6005,50.6005,50.502,50.5808,11137.0
2023-04-28 13:05:00,51.35,51.41,51.33,51.36,10592.0,50.5808,50.6399,50.5611,50.5907,10592.0
2023-04-28 13:10:00,51.34,51.41,51.33,51.4,6232.0,50.571,50.6399,50.5611,50.6301,6232.0
2023-04-28 13:15:00,51.39,51.4,51.34,51.34,16804.0,50.6202,50.6301,50.571,50.571,16804.0
2023-04-28 13:20:00,51.35,51.37,51.35,51.37,11311.0,50.5808,50.6005,50.5808,50.6005,11311.0
2023-04-28 13:25:00,51.38,51.4,51.35,51.39,6472.0,50.6104,50.6301,50.5808,50.6202,6472.0
2023-04-28 13:30:00,51.41,51.42,51.36,51.36,4952.0,50.6399,50.6498,50.5907,50.5907,4952.0
2023-04-28 13:35:00,51.36,51.38,51.23,51.32,41757.0,50.5907,50.6104,50.4626,50.5512,41757.0
2023-04-28 13:40:00,51.33,51.36,51.3,51.31,37812.0,50.5611,50.5907,50.5315,50.5414,37812.0
2023-04-28 13:45:00,51.3,51.33,51.27,51.28,14619.0,50.5315,50.5611,50.502,50.5118,14619.0
2023-04-28 13:50:00,51.26,51.31,51.21,51.24,69607.0,50.4921,50.5414,50.4429,50.4724,69607.0
2023-04-28 13:55:00,51.23,51.27,51.19,51.26,17370.0,50.4626,50.502,50.4232,50.4921,17370.0
2023-04-28 14:00:00,51.27,51.4,51.27,51.39,28086.0,50.502,50.6301,50.502,50.6202,28086.0
2023-04-28 14:05:00,51.4,51.4,51.34,51.35,6322.0,50.6301,50.6301,50.571,50.5808,6322.0
2023-04-28 14:10:00,51.35,51.35,51.21,51.26,27389.0,50.5808,50.5808,50.4429,50.4921,27389.0
2023-04-28 14:15:00,51.23,51.33,51.22,51.31,16227.0,50.4626,50.5611,50.4527,50.5414,16227.0
2023-04-28 14:20:00,51.33,51.33,51.21,51.26,13369.0,50.5611,50.5611,50.4429,50.4921,13369.0
2023-04-28 14:25:00,51.25,51.25,51.19,51.23,16204.0,50.4823,50.4823,50.4232,50.4626,16204.0
2023-04-28 14:30:00,51.23,51.26,51.18,51.23,35810.0,50.4626,50.4921,50.4133,50.4626,35810.0
2023-04-28 14:35:00,51.2,51.2,51.12,51.14,13207.0,50.433,50.433,50.3542,50.3739,13207.0
2023-04-28 14:40:00,51.16,51.21,51.09,51.12,56829.0,50.3936,50.4429,50.3247,50.3542,56829.0
2023-04-28 14:45:00,51.11,51.17,51.07,51.11,55749.0,50.3444,50.4035,50.305,50.3444,55749.0
2023-04-28 14:50:00,51.11,51.19,51.09,51.15,37452.0,50.3444,50.4232,50.3247,50.3838,37452.0
2023-04-28 14:55:00,51.14,51.25,51.13,51.23,30758.0,50.3739,50.4823,50.3641,50.4626,30758.0
2023-04-28 15:00:00,51.23,51.3,51.22,51.28,14465.0,50.4626,50.5315,50.4527,50.5118,14465.0
2023-04-28 15:05:00,51.29,51.32,51.26,51.29,23280.0,50.5217,50.5512,50.4921,50.5217,23280.0
2023-04-28 15:10:00,51.3,51.35,51.29,51.32,13698.0,50.5315,50.5808,50.5217,50.5512,13698.0
2023-04-28 15:15:00,51.31,51.43,51.31,51.42,17818.0,50.5414,50.6596,50.5414,50.6498,17818.0
2023-04-28 15:20:00,51.41,51.41,51.25,51.3,56237.0,50.6399,50.6399,50.4823,50.5315,56237.0
2023-04-28 15:25:00,51.3,51.32,51.23,51.27,19392.0,50.5315,50.5512,50.4626,50.502,19392.0
2023-04-28 15:30:00,51.27,51.3,51.21,51.22,13306.0,50.502,50.5315,50.4429,50.4527,13306.0
2023-04-28 15:35:00,51.21,51.29,51.2,51.27,16521.0,50.4429,50.5217,50.433,50.502,16521.0
2023-04-28 15:40:00,51.26,51.35,51.26,51.35,33653.0,50.4921,50.5808,50.4921,50.5808,33653.0
2023-04-28 15:45:00,51.34,51.37,51.25,51.29,87246.0,50.571,50.6005,50.4823,50.5217,87246.0
2023-04-28 15:50:00,51.28,51.36,51.25,51.35,66913.0,50.5118,50.5907,50.4823,50.5808,66913.0
2023-04-28 15:55:00,51.36,51.51,51.35,51.51,177389.0,50.5907,50.7384,50.5808,50.7384,177389.0
2023-05-01 09:30:00,51.37,51.48,51.37,51.48,122159.0,50.6005,50.7089,50.6005,50.7089,122159.0
2023-05-01 09:35:00,51.46,51.57,51.44,51.56,57394.0,50.6892,50.7975,50.6695,50.7877,57394.0
2023-05-01 09:40:00,51.57,51.58,51.53,51.56,31644.0,50.7975,50.8074,50.7581,50.7877,31644.0
2023-05-01 09:45:00,51.57,51.68,51.56,51.68,41177.0,50.7975,50.9059,50.7877,50.9059,41177.0
2023-05-01 09:50:00,51.68,51.69,51.63,51.65,33000.0,50.9059,50.9157,50.8566,50.8763,33000.0
2023-05-01 09:55:00,51.64,51.65,51.6,51.61,8379.0,50.8665,50.8763,50.8271,50.8369,8379.0
2023-05-01 10:00:00,51.61,51.61,51.47,51.54,37642.0,50.8369,50.8369,50.699,50.768,37642.0
2023-05-01 10:05:00,51.54,51.62,51.47,51.62,12544.0,50.768,50.8468,50.699,50.8468,12544.0
2023-05-01 10:10:00,51.63,51.65,51.55,51.59,19456.0,50.8566,50.8763,50.7778,50.8172,19456.0
2023-05-01 10:15:00,51.59,51.71,51.59,51.64,24423.0,50.8172,50.9354,50.8172,50.8665,24423.0
2023-05-01 10:20:00,51.62,51.65,51.49,51.53,38165.0,50.8468,50.8763,50.7187,50.7581,38165.0
2023-05-01 10:25:00,51.54,51.56,51.49,51.51,20636.0,50.768,50.7877,50.7187,50.7384,20636.0
2023-05-01 10:30:00,51.53,51.6,51.48,51.58,31013.0,50.7581,50.8271,50.7089,50.8074,31013.0
2023-05-01 10:35:00,51.58,51.65,51.57,51.62,26488.0,50.8074,50.8763,50.7975,50.8468,26488.0
2023-05-01 10:40:00,51.62,51.66,51.55,51.63,16743.0,50.8468,50.8862,50.7778,50.8566,16743.0
2023-05-01 10:45:00,51.65,51.75,51.64,51.75,48122.0,50.8763,50.9748,50.8665,50.9748,48122.0
2023-05-01 10:50:00,51.74,51.74,51.68,51.72,34334.0,50.965,50.965,50.9059,50.9453,34334.0
2023-05-01 10:55:00,51.71,51.78,51.7,51.76,38978.0,50.9354,51.0044,50.9256,50.9847,38978.0
2023-05-01 11:00:00,51.77,51.81,51.67,51.7,42321.0,50.9945,51.0339,50.896,50.9256,42321.0
2023-05-01 11:05:00,51.7,51.74,51.68,51.7,13121.0,50.9256,50.965,50.9059,50.9256,13121.0
2023-05-01 11:10:00,51.69,51.7,51.61,51.62,15683.0,50.9157,50.9256,50.8369,50.8468,15683.0
2023-05-01 11:15:00,51.63,51.63,51.47,51.54,80405.0,50.8566,50.8566,50.699,50.768,80405.0
2023-05-01 11:20:00,51.52,51.6,51.45,51.45,82028.0,50.7483,50.8271,50.6793,50.6793,82028.0
2023-05-01 11:25:00,51.44,51.51,51.41,51.48,35707.0,50.6695,50.7384,50.6399,50.7089,35707.0
2023-05-01 11:30:00,51.47,51.51,51.45,51.5,17224.0,50.699,50.7384,50.6793,50.7286,17224.0
2023-05-01 11:35:00,51.5,51.55,51.5,51.51,15072.0,50.7286,50.7778,50.7286,50.7384,15072.0
2023-05-01 11:40:00,51.5,51.55,51.47,51.55,14627.0,50.7286,50.7778,50.699,50.7778,14627.0
2023-05-01 11:45:00,51.54,51.57,51.53,51.56,10851.0,50.768,50.7975,50.7581,50.7877,10851.0
2023-05-01 11:50:00,51.54,51.57,51.52,51.57,17057.0,50.768,50.7975,50.7483,50.7975,17057.0
2023-05-01 11:55:00,51.54,51.62,51.53,51.6,62664.0,50.768,50.8468,50.7581,50.8271,62664.0
2023-05-01 12:00:00,51.6,51.68,51.59,51.67,21298.0,50.8271,50.9059,50.8172,50.896,21298.0
2023-05-01 12:05:00,51.66,51.67,51.62,51.67,24000.0,50.8862,50.896,50.8468,50.896,24000.0
2023-05-01 12:10:00,51.67,51.69,51.62,51.66,26543.0,50.896,50.9157,50.8468,50.8862,26543.0
2023-05-01 12:15:00,51.65,51.7,51.65,51.68,22434.0,50.8763,50.9256,50.8763,50.9059,22434.0
2023-05-01 12:20:00,51.69,51.71,51.68,51.7,22422.0,50.9157,50.9354,50.9059,50.9256,22422.0
2023-05-01 12:25:00,51.69,51.74,51.68,51.73,14338.0,50.9157,50.965,50.9059,50.9551,14338.0
2023-05-01 12:30:00,51.73,51.86,51.72,51.82,38824.0,50.9551,51.0832,50.9453,51.0438,38824.0
2023-05-01 12:35:00,51.83,51.92,51.8,51.89,33468.0,51.0536,51.1423,51.0241,51.1127,33468.0
2023-05-01 12:40:00,51.87,51.89,51.82,51.82,15160.0,51.093,51.1127,51.0438,51.0438,15160.0
2023-05-01 12:45:00,51.82,51.82,51.75,51.78,8144.0,51.0438,51.0438,50.9748,51.0044,8144.0
2023-05-01 12:50:00,51.77,51.81,51.77,51.8,11945.0,50.9945,51.0339,50.9945,51.0241,11945.0
2023-05-01 12:55:00,51.82,51.84,51.78,51.83,12067.0,51.0438,51.0635,51.0044,51.0536,12067.0
2023-05-01 13:00:00,51.81,51.84,51.77,51.78,14702.0,51.0339,51.0635,50.9945,51.0044,14702.0
2023-05-01 13:05:00,51.79,51.84,51.78,51.8,16218.0,51.0142,51.0635,51.0044,51.0241,16218.0
2023-05-01 13:10:00,51.8,51.83,51.79,51.82,14153.0,51.0241,51.0536,51.0142,51.0438,14153.0
2023-05-01 13:15:00,51.81,51.84,51.76,51.77,12706.0,51.0339,51.0635,50.9847,50.9945,12706.0
2023-05-01 13:20:00,51.77,51.82,51.77,51.82,6672.0,50.9945,51.0438,50.9945,51.0438,6672.0
2023-05-01 13:25:00,51.82,51.82,51.72,51.72,15648.0,51.0438,51.0438,50.9453,50.9453,15648.0
2023-05-01 13:30:00,51.72,51.75,51.69,51.75,16609.0,50.9453,50.9748,50.9157,50.9748,16609.0
2023-05-01 13:35:00,51.75,51.75,51.68,51.73,2493.0,50.9748,50.9748,50.9059,50.9551,2493.0
2023-05-01 13:40:00,51.74,51.81,51.71,51.74,74102.0,50.965,51.0339,50.9354,50.965,74102.0
2023-05-01 13:45:00,51.74,51.79,51.72,51.77,96326.0,50.965,51.0142,50.9453,50.9945,96326.0
2023-05-01 13:50:00,51.78,51.78,51.73,51.74,2521.0,51.0044,51.0044,50.9551,50.965,2521.0
2023-05-01 13:55:00,51.74,51.78,51.73,51.78,2013533.0,50.965,51.0044,50.9551,51.0044,2013533.0
2023-05-01 14:00:00,51.77,51.79,51.74,51.74,14105.0,50.9945,51.0142,50.965,50.965,14105.0
2023-05-01 14:05:00,51.74,51.75,51.69,51.75,1056324.0,50.965,50.9748,50.9157,50.9748,1056324.0
2023-05-01 14:10:00,51.76,51.76,51.69,51.7,4856.0,50.9847,50.9847,50.9157,50.9256,4856.0
2023-05-01 14:15:00,51.69,51.7,51.66,51.67,30427.0,50.9157,50.9256,50.8862,50.896,30427.0
2023-05-01 14:20:00,51.67,51.7,51.65,51.65,270828.0,50.896,50.9256,50.8763,50.8763,270828.0
2023-05-01 14:25:00,51.65,51.67,51.62,51.65,412332.0,50.8763,50.896,50.8468,50.8763,412332.0
2023-05-01 14:30:00,51.65,51.65,51.41,51.43,29276.0,50.8763,50.8763,50.6399,50.6596,29276.0
2023-05-01 14:35:00,51.43,51.46,51.38,51.46,194609.0,50.6596,50.6892,50.6104,50.6892,194609.0
2023-05-01 14:40:00,51.45,51.51,51.4,51.5,140966.0,50.6793,50.7384,50.6301,50.7286,140966.0
2023-05-01 14:45:00,51.49,51.51,51.45,51.48,34529.0,50.7187,50.7384,50.6793,50.7089,34529.0
2023-05-01 14:50:00,51.49,51.5,51.44,51.49,80225.0,50.7187,50.7286,50.6695,50.7187,80225.0
2023-05-01 14:55:00,51.49,51.56,51.47,51.53,123684.0,50.7187,50.7877,50.699,50.7581,123684.0
2023-05-01 15:00:00,51.55,51.56,51.45,51.48,55153.0,50.7778,50.7877,50.6793,50.7089,55153.0
2023-05-01 15:05:00,51.49,51.53,51.48,51.5,8717.0,50.7187,50.7581,50.7089,50.7286,8717.0
2023-05-01 15:10:00,51.51,51.53,51.48,51.49,151920.0,50.7384,50.7581,50.7089,50.7187,151920.0
2023-05-01 15:15:00,51.49,51.49,51.42,51.44,69989.0,50.7187,50.7187,50.6498,50.6695,69989.0
2023-05-01 15:20:00,51.45,51.52,51.45,51.48,16915.0,50.6793,50.7483,50.6793,50.7089,16915.0
2023-05-01 15:25:00,51.48,51.49,51.46,51.46,17992.0,50.7089,50.7187,50.6892,50.6892,17992.0
2023-05-01 15:30:00,51.48,51.5,51.43,51.45,17915.0,50.7089,50.7286,50.6596,50.6793,17915.0
2023-05-01 15:35:00,51.46,51.46,51.34,51.36,44932.0,50.6892,50.6892,50.571,50.5907,44932.0
2023-05-01 15:40:00,51.36,51.43,51.33,51.42,50973.0,50.5907,50.6596,50.5611,50.6498,50973.0
2023-05-01 15:45:00,51.43,51.51,51.42,51.49,28056.0,50.6596,50.7384,50.6498,50.7187,28056.0
2023-05-01 15:50:00,51.5,51.53,51.41,51.47,62402.0,50.7286,50.7581,50.6399,50.699,62402.0
2023-05-01 15:55:00,51.46,51.52,51.4,51.4,123131.0,50.6892,50.7483,50.6301,50.6301,123131.0
2023-05-02 09:30:00,51.2,51.21,51.02,51.08,82753.0,50.433,50.4429,50.2557,50.3148,82753.0
2023-05-02 09:35:00,51.08,51.09,50.97,51.04,100750.0,50.3148,50.3247,50.2065,50.2754,100750.0
2023-05-02 09:40:00,51.04,51.07,50.98,51.02,112251.0,50.2754,50.305,50.2163,50.2557,112251.0
2023-05-02 09:45:00,51.01,51.07,51.0,51.01,83104.0,50.2459,50.305,50.236,50.2459,83104.0
2023-05-02 09:50:00,51.02,51.03,50.97,51.0,71289.0,50.2557,50.2656,50.2065,50.236,71289.0
2023-05-02 09:55:00,50.99,50.99,50.93,50.95,44256.0,50.2262,50.2262,50.1671,50.1868,44256.0
2023-05-02 10:00:00,50.99,51.03,50.83,50.84,87905.0,50.2262,50.2656,50.0686,50.0784,87905.0
2023-05-02 10:05:00,50.82,50.82,50.69,50.7,50814.0,50.0587,50.0587,49.9307,49.9405,50814.0
2023-05-02 10:10:00,50.71,50.72,50.46,50.52,93857.0,49.9504,49.9602,49.7041,49.7632,93857.0
2023-05-02 10:15:00,50.52,50.59,50.49,50.51,61762.0,49.7632,49.8322,49.7337,49.7534,61762.0
2023-05-02 10:20:00,50.51,50.53,50.26,50.27,260355.0,49.7534,49.7731,49.5071,49.517,260355.0
2023-05-02 10:25:00,50.27,50.36,50.17,50.26,159059.0,49.517,49.6056,49.4185,49.5071,159059.0
2023-05-02 10:30:00,50.26,50.26,50.06,50.06,236910.0,49.5071,49.5071,49.3101,49.3101,236910.0
2023-05-02 10:35:00,50.06,50.14,49.93,50.0,169461.0,49.3101,49.3889,49.1821,49.251,169461.0
2023-05-02 10:40:00,50.0,50.09,49.98,50.0,89583.0,49.251,49.3397,49.2313,49.251,89583.0
2023-05-02 10:45:00,49.98,50.03,49.85,49.94,137417.0,49.2313,49.2806,49.1033,49.1919,137417.0
2023-05-02 10:50:00,49.93,50.0,49.78,49.86,142971.0,49.1821,49.251,49.0343,49.1131,142971.0
2023-05-02 10:55:00,49.86,49.89,49.77,49.8,180041.0,49.1131,49.1427,49.0245,49.054,180041.0
2023-05-02 11:00:00,49.79,49.82,49.57,49.73,344424.0,49.0442,49.0737,48.8275,48.9851,344424.0
2023-05-02 11:05:00,49.72,49.75,49.63,49.72,109377.0,48.9752,49.0048,48.8866,48.9752,109377.0
2023-05-02 11:10:00,49.73,49.77,49.67,49.7,57751.0,48.9851,49.0245,48.926,48.9555,57751.0
2023-05-02 11:15:00,49.7,49.77,49.66,49.67,82341.0,48.9555,49.0245,48.9161,48.926,82341.0
2023-05-02 11:20:00,49.69,49.7,49.57,49.65,247004.0,48.9457,48.9555,48.8275,48.9063,247004.0
2023-05-02 11:25:00,49.66,49.66,49.57,49.64,57567.0,48.9161,48.9161,48.8275,48.8964,57567.0
2023-05-02 11:30:00,49.64,49.66,49.48,49.61,124462.0,48.8964,48.9161,48.7388,48.8669,124462.0
2023-05-02 11:35:00,49.61,49.72,49.6,49.69,89363.0,48.8669,48.9752,48.857,48.9457,89363.0
2023-05-02 11:40:00,49.7,49.82,49.69,49.8,82579.0,48.9555,49.0737,48.9457,49.054,82579.0
2023-05-02 11:45:00,49.81,49.88,49.8,49.84,75562.0,49.0639,49.1328,49.054,49.0934,75562.0
2023-05-02 11:50:00,49.84,49.85,49.6,49.72,45369.0,49.0934,49.1033,48.857,48.9752,45369.0
2023-05-02 11:55:00,49.73,49.75,49.66,49.71,18145.0,48.9851,49.0048,48.9161,48.9654,18145.0
2023-05-02 12:00:00,49.72,49.74,49.64,49.68,10582.0,48.9752,48.9949,48.8964,48.9358,10582.0
2023-05-02 12:05:00,49.7,49.77,49.66,49.73,12396.0,48.9555,49.0245,48.9161,48.9851,12396.0
2023-05-02 12:10:00,49.73,49.78,49.65,49.76,8745.0,48.9851,49.0343,48.9063,49.0146,8745.0
2023-05-02 12:15:00,49.78,49.8,49.68,49.77,43120.0,49.0343,49.054,48.9358,49.0245,43120.0
2023-05-02 12:20:00,49.77,49.8,49.68,49.79,44847.0,49.0245,49.054,48.9358,49.0442,44847.0
2023-05-02 12:25:00,49.79,49.86,49.79,49.85,26126.0,49.0442,49.1131,49.0442,49.1033,26126.0
2023-05-02 12:30:00,49.84,49.86,49.81,49.81,31527.0,49.0934,49.1131,49.0639,49.0639,31527.0
2023-05-02 12:35:00,49.81,49.94,49.81,49.86,42700.0,49.0639,49.1919,49.0639,49.1131,42700.0
2023-05-02 12:40:00,49.87,49.9,49.84,49.88,8722.0,49.123,49.1525,49.0934,49.1328,8722.0
2023-05-02 12:45:00,49.89,49.9,49.86,49.86,16212.0,49.1427,49.1525,49.1131,49.1131,16212.0
2023-05-02 12:50:00,49.87,49.98,49.86,49.94,19551.0,49.123,49.2313,49.1131,49.1919,19551.0
2023-05-02 12:55:00,49.93,49.95,49.86,49.94,27220.0,49.1821,49.2018,49.1131,49.1919,27220.0
2023-05-02 13:00:00,49.94,49.99,49.9,49.98,11925.0,49.1919,49.2412,49.1525,49.2313,11925.0
2023-05-02 13:05:00,49.98,50.03,49.97,49.98,22134.0,49.2313,49.2806,49.2215,49.2313,22134.0
2023-05-02 13:10:00,49.98,50.03,49.96,49.97,36075.0,49.2313,49.2806,49.2116,49.2215,36075.0
2023-05-02 13:15:00,49.98,50.05,49.98,50.02,62949.0,49.2313,49.3003,49.2313,49.2707,62949.0
2023-05-02 13:20:00,50.02,50.06,49.99,50.05,15937.0,49.2707,49.3101,49.2412,49.3003,15937.0
2023-05-02 13:25:00,50.07,50.11,50.06,50.09,20472.0,49.32,49.3594,49.3101,49.3397,20472.0
2023-05-02 13:30:00,50.09,50.13,50.05,50.07,72787.0,49.3397,49.3791,49.3003,49.32,72787.0
2023-05-02 13:35:00,50.08,50.15,50.08,50.14,8714.0,49.3298,49.3988,49.3298,49.3889,8714.0
2023-05-02 13:40:00,50.14,50.16,50.13,50.14,9509.0,49.3889,49.4086,49.3791,49.3889,9509.0
2023-05-02 13:45:00,50.15,50.23,50.15,50.22,10714.0,49.3988,49.4776,49.3988,49.4677,10714.0
2023-05-02 13:50:00,50.23,50.33,50.22,50.3,23521.0,49.4776,49.5761,49.4677,49.5465,23521.0
2023-05-02 13:55:00,50.3,50.31,50.21,50.22,22196.0,49.5465,49.5564,49.4579,49.4677,22196.0
2023-05-02 14:00:00,50.23,50.24,50.08,50.14,85882.0,49.4776,49.4874,49.3298,49.3889,85882.0
2023-05-02 14:05:00,50.15,50.18,50.13,50.13,9691.0,49.3988,49.4283,49.3791,49.3791,9691.0
2023-05-02 14:10:00,50.16,50.16,49.97,50.0,31501.0,49.4086,49.4086,49.2215,49.251,31501.0
2023-05-02 14:15:00,50.01,50.11,49.98,50.1,17429.0,49.2609,49.3594,49.2313,49.3495,17429.0
2023-05-02 14:20:00,50.1,50.12,50.02,50.02,18093.0,49.3495,49.3692,49.2707,49.2707,18093.0
2023-05-02 14:25:00,50.06,50.09,50.01,50.07,14597.0,49.3101,49.3397,49.2609,49.32,14597.0
2023-05-02 14:30:00,50.08,50.1,50.03,50.06,6596.0,49.3298,49.3495,49.2806,49.3101,6596.0
2023-05-02 14:35:00,50.07,50.17,50.07,50.15,15774.0,49.32,49.4185,49.32,49.3988,15774.0
2023-05-02 14:40:00,50.15,50.16,50.06,50.13,6811.0,49.3988,49.4086,49.3101,49.3791,6811.0
2023-05-02 14:45:00,50.14,50.25,50.14,50.25,12402.0,49.3889,49.4973,49.3889,49.4973,12402.0
2023-05-02 14:50:00,50.26,50.31,50.22,50.27,13166.0,49.5071,49.5564,49.4677,49.517,13166.0
2023-05-02 14:55:00,50.26,50.3,50.25,50.29,13944.0,49.5071,49.5465,49.4973,49.5367,13944.0
2023-05-02 15:00:00,50.29,50.32,50.18,50.22,35681.0,49.5367,49.5662,49.4283,49.4677,35681.0
2023-05-02 15:05:00,50.24,50.29,50.21,50.29,16621.0,49.4874,49.5367,49.4579,49.5367,16621.0
2023-05-02 15:10:00,50.29,50.41,50.29,50.38,84830.0,49.5367,49.6549,49.5367,49.6253,84830.0
2023-05-02 15:15:00,50.39,50.41,50.22,50.3,84424.0,49.6352,49.6549,49.4677,49.5465,84424.0
2023-05-02 15:20:00,50.31,50.37,50.28,50.32,33006.0,49.5564,49.6155,49.5268,49.5662,33006.0
2023-05-02 15:25:00,50.33,50.38,50.3,50.36,21422.0,49.5761,49.6253,49.5465,49.6056,21422.0
2023-05-02 15:30:00,50.36,50.36,50.22,50.22,46075.0,49.6056,49.6056,49.4677,49.4677,46075.0
2023-05-02 15:35:00,50.23,50.29,50.19,50.28,19068.0,49.4776,49.5367,49.4382,49.5268,19068.0
2023-05-02 15:40:00,50.27,50.3,50.22,50.26,18500.0,49.517,49.5465,49.4677,49.5071,18500.0
2023-05-02 15:45:00,50.25,50.26,50.15,50.18,50434.0,49.4973,49.5071,49.3988,49.4283,50434.0
2023-05-02 15:50:00,50.18,50.36,50.14,50.31,121847.0,49.4283,49.6056,49.3889,49.5564,121847.0
2023-05-02 15:55:00,50.32,50.33,50.2,50.24,86170.0,49.5662,49.5761,49.448,49.4874,86170.0
2023-05-03 09:30:00,50.37,50.45,50.34,50.37,44895.0,49.6155,49.6943,49.5859,49.6155,44895.0
2023-05-03 09:35:00,50.39,50.43,50.32,50.4,34496.0,49.6352,49.6746,49.5662,49.645,34496.0
2023-05-03 09:40:00,50.4,50.45,50.37,50.42,22501.0,49.645,49.6943,49.6155,49.6647,22501.0
2023-05-03 09:45:00,50.42,50.49,50.4,50.48,35015.0,49.6647,49.7337,49.645,49.7238,35015.0
2023-05-03 09:50:00,50.49,50.66,50.49,50.6,22247.0,49.7337,49.9011,49.7337,49.842,22247.0
2023-05-03 09:55:00,50.59,50.63,50.54,50.55,25831.0,49.8322,49.8716,49.7829,49.7928,25831.0
2023-05-03 10:00:00,50.57,50.62,50.5,50.53,20651.0,49.8125,49.8617,49.7435,49.7731,20651.0
2023-05-03 10:05:00,50.53,50.55,50.47,50.52,36532.0,49.7731,49.7928,49.714,49.7632,36532.0
2023-05-03 10:10:00,50.51,50.55,50.36,50.41,37200.0,49.7534,49.7928,49.6056,49.6549,37200.0
2023-05-03 10:15:00,50.4,50.47,50.38,50.44,24483.0,49.645,49.714,49.6253,49.6844,24483.0
2023-05-03 10:20:00,50.45,50.51,50.45,50.49,30057.0,49.6943,49.7534,49.6943,49.7337,30057.0
2023-05-03 10:25:00,50.49,50.49,50.36,50.36,20601.0,49.7337,49.7337,49.6056,49.6056,20601.0
2023-05-03 10:30:00,50.38,50.41,50.35,50.39,69337.0,49.6253,49.6549,49.5958,49.6352,69337.0
2023-05-03 10:35:00,50.4,50.41,50.3,50.3,98686.0,49.645,49.6549,49.5465,49.5465,98686.0
2023-05-03 10:40:00,50.29,50.35,50.27,50.28,27963.0,49.5367,49.5958,49.517,49.5268,27963.0
2023-05-03 10:45:00,50.28,50.31,50.15,50.26,64957.0,49.5268,49.5564,49.3988,49.5071,64957.0
2023-05-03 10:50:00,50.28,50.31,50.18,50.18,17737.0,49.5268,49.5564,49.4283,49.4283,17737.0
2023-05-03 10:55:00,50.2,50.26,50.17,50.24,11055.0,49.448,49.5071,49.4185,49.4874,11055.0
2023-05-03 11:00:00,50.25,50.25,50.11,50.18,43951.0,49.4973,49.4973,49.3594,49.4283,43951.0
2023-05-03 11:05:00,50.21,50.21,50.11,50.13,7925.0,49.4579,49.4579,49.3594,49.3791,7925.0
2023-05-03 11:10:00,50.12,50.18,50.09,50.17,18664.0,49.3692,49.4283,49.3397,49.4185,18664.0
2023-05-03 11:15:00,50.15,50.21,50.15,50.19,30752.0,49.3988,49.4579,49.3988,49.4382,30752.0
2023-05-03 11:20:00,50.2,50.24,50.16,50.23,11422.0,49.448,49.4874,49.4086,49.4776,11422.0
2023-05-03 11:25:00,50.22,50.23,50.14,50.17,10330.0,49.4677,49.4776,49.3889,49.4185,10330.0
2023-05-03 11:30:00,50.14,50.23,50.14,50.21,14276.0,49.3889,49.4776,49.3889,49.4579,14276.0
2023-05-03 11:35:00,50.22,50.27,50.22,50.26,16911.0,49.4677,49.517,49.4677,49.5071,16911.0
2023-05-03 11:40:00,50.26,50.26,50.19,50.21,7123.0,49.5071,49.5071,49.4382,49.4579,7123.0
2023-05-03 11:45:00,50.21,50.31,50.21,50.26,22660.0,49.4579,49.5564,49.4579,49.5071,22660.0
2023-05-03 11:50:00,50.26,50.29,50.25,50.28,11524.0,49.5071,49.5367,49.4973,49.5268,11524.0
2023-05-03 11:55:00,50.29,50.4,50.29,50.38,23969.0,49.5367,49.645,49.5367,49.6253,23969.0
2023-05-03 12:00:00,50.37,50.4,50.36,50.39,25462.0,49.6155,49.645,49.6056,49.6352,25462.0
2023-05-03 12:05:00,50.4,50.44,50.38,50.42,24050.0,49.645,49.6844,49.6253,49.6647,24050.0
2023-05-03 12:10:00,50.4,50.41,50.36,50.37,18196.0,49.645,49.6549,49.6056,49.6155,18196.0
2023-05-03 12:15:00,50.37,50.38,50.31,50.31,27077.0,49.6155,49.6253,49.5564,49.5564,27077.0
2023-05-03 12:20:00,50.3,50.39,50.29,50.39,6541.0,49.5465,49.6352,49.5367,49.6352,6541.0
2023-05-03 12:25:00,50.38,50.45,50.38,50.45,9647.0,49.6253,49.6943,49.6253,49.6943,9647.0
2023-05-03 12:30:00,50.46,50.47,50.41,50.42,8702.0,49.7041,49.714,49.6549,49.6647,8702.0
2023-05-03 12:35:00,50.42,50.42,50.38,50.38,5861.0,49.6647,49.6647,49.6253,49.6253,5861.0
2023-05-03 12:40:00,50.4,50.45,50.4,50.41,6622.0,49.645,49.6943,49.645,49.6549,6622.0
2023-05-03 12:45:00,50.43,50.45,50.42,50.45,13532.0,49.6746,49.6943,49.6647,49.6943,13532.0
2023-05-03 12:50:00,50.45,50.51,50.44,50.48,19514.0,49.6943,49.7534,49.6844,49.7238,19514.0
2023-05-03 12:55:00,50.48,50.55,50.47,50.55,14518.0,49.7238,49.7928,49.714,49.7928,14518.0
2023-05-03 13:00:00,50.55,50.57,50.52,50.55,18317.0,49.7928,49.8125,49.7632,49.7928,18317.0
2023-05-03 13:05:00,50.55,50.55,50.5,50.51,10696.0,49.7928,49.7928,49.7435,49.7534,10696.0
2023-05-03 13:10:00,50.51,50.56,50.5,50.53,4931.0,49.7534,49.8026,49.7435,49.7731,4931.0
2023-05-03 13:15:00,50.53,50.57,50.51,50.55,5710.0,49.7731,49.8125,49.7534,49.7928,5710.0
2023-05-03 13:20:00,50.56,50.57,50.52,50.57,57590.0,49.8026,49.8125,49.7632,49.8125,57590.0
2023-05-03 13:25:00,50.57,50.63,50.56,50.62,16954.0,49.8125,49.8716,49.8026,49.8617,16954.0
2023-05-03 13:30:00,50.62,50.64,50.58,50.58,28366.0,49.8617,49.8814,49.8223,49.8223,28366.0
2023-05-03 13:35:00,50.58,50.59,50.54,50.55,9851.0,49.8223,49.8322,49.7829,49.7928,9851.0
2023-05-03 13:40:00,50.55,50.6,50.54,50.58,5100.0,49.7928,49.842,49.7829,49.8223,5100.0
2023-05-03 13:45:00,50.57,50.59,50.48,50.51,5104.0,49.8125,49.8322,49.7238,49.7534,5104.0
2023-05-03 13:50:00,50.53,50.54,50.49,50.51,7701.0,49.7731,49.7829,49.7337,49.7534,7701.0
2023-05-03 13:55:00,50.51,50.58,50.51,50.54,30291.0,49.7534,49.8223,49.7534,49.7829,30291.0
2023-05-03 14:00:00,50.51,50.88,50.35,50.5,295180.0,49.7534,50.1178,49.5958,49.7435,295180.0
2023-05-03 14:05:00,50.54,50.63,50.31,50.47,141062.0,49.7829,49.8716,49.5564,49.714,141062.0
2023-05-03 14:10:00,50.46,50.52,50.29,50.52,119016.0,49.7041,49.7632,49.5367,49.7632,119016.0
2023-05-03 14:15:00,50.54,50.69,50.52,50.62,38523.0,49.7829,49.9307,49.7632,49.8617,38523.0
2023-05-03 14:20:00,50.65,50.8,50.59,50.72,24274.0,49.8913,50.039,49.8322,49.9602,24274.0
2023-05-03 14:25:00,50.69,50.83,50.64,50.65,32070.0,49.9307,50.0686,49.8814,49.8913,32070.0
2023-05-03 14:30:00,50.67,50.67,50.43,50.46,100348.0,49.911,49.911,49.6746,49.7041,100348.0
2023-05-03 14:35:00,50.46,50.67,50.1,50.65,191543.0,49.7041,49.911,49.3495,49.8913,191543.0
2023-05-03 14:40:00,50.67,50.97,50.39,50.54,101123.0,49.911,50.2065,49.6352,49.7829,101123.0
2023-05-03 14:45:00,50.53,50.7,50.47,50.49,94767.0,49.7731,49.9405,49.714,49.7337,94767.0
2023-05-03 14:50:00,50.46,50.54,50.14,50.45,148455.0,49.7041,49.7829,49.3889,49.6943,148455.0
2023-05-03 14:55:00,50.43,50.72,50.34,50.58,82203.0,49.6746,49.9602,49.5859,49.8223,82203.0
2023-05-03 15:00:00,50.57,50.64,50.3,50.51,86580.0,49.8125,49.8814,49.5465,49.7534,86580.0
2023-05-03 15:05:00,50.51,50.76,50.11,50.23,119745.0,49.7534,49.9996,49.3594,49.4776,119745.0
2023-05-03 15:10:00,50.21,50.21,49.92,49.99,125621.0,49.4579,49.4579,49.1722,49.2412,125621.0
2023-05-03 15:15:00,49.98,50.18,49.85,50.03,88637.0,49.2313,49.4283,49.1033,49.2806,88637.0
2023-05-03 15:20:00,49.99,50.1,49.71,50.01,134047.0,49.2412,49.3495,48.9654,49.2609,134047.0
2023-05-03 15:25:00,50.0,50.17,49.71,49.73,118085.0,49.251,49.4185,48.9654,48.9851,118085.0
2023-05-03 15:30:00,49.71,49.78,49.55,49.72,140962.0,48.9654,49.0343,48.8078,48.9752,140962.0
2023-05-03 15:35:00,49.71,49.77,49.64,49.65,84385.0,48.9654,49.0245,48.8964,48.9063,84385.0
2023-05-03 15:40:00,49.63,49.69,49.52,49.63,113564.0,48.8866,48.9457,48.7782,48.8866,113564.0
2023-05-03 15:45:00,49.61,49.73,49.52,49.54,98113.0,48.8669,48.9851,48.7782,48.7979,98113.0
2023-05-03 15:50:00,49.55,49.65,49.52,49.58,113535.0,48.8078,48.9063,48.7782,48.8373,113535.0
2023-05-03 15:55:00,49.58,49.62,49.47,49.52,108238.0,48.8373,48.8767,48.729,48.7782,108238.0
2023-05-04 09:30:00,49.22,49.29,49.19,49.29,162416.0,48.4827,48.5517,48.4532,48.5517,162416.0
2023-05-04 09:35:00,49.27,49.31,49.09,49.1,126182.0,48.532,48.5714,48.3547,48.3645,126182.0
2023-05-04 09:40:00,49.11,49.11,48.79,48.82,122510.0,48.3744,48.3744,48.0591,48.0887,122510.0
2023-05-04 09:45:00,48.81,48.85,48.74,48.83,117126.0,48.0788,48.1182,48.0099,48.0985,117126.0
2023-05-04 09:50:00,48.84,49.02,48.78,48.98,109381.0,48.1084,48.2857,48.0493,48.2463,109381.0
2023-05-04 09:55:00,48.98,49.05,48.93,48.93,85102.0,48.2463,48.3153,48.1971,48.1971,85102.0
2023-05-04 10:00:00,48.91,48.98,48.88,48.94,53931.0,48.1774,48.2463,48.1478,48.2069,53931.0
2023-05-04 10:05:00,48.94,49.0,48.89,48.91,28491.0,48.2069,48.266,48.1577,48.1774,28491.0
2023-05-04 10:10:00,48.91,48.99,48.85,48.9,24483.0,48.1774,48.2562,48.1182,48.1675,24483.0
2023-05-04 10:15:00,48.89,48.98,48.6,48.81,219953.0,48.1577,48.2463,47.872,48.0788,219953.0
2023-05-04 10:20:00,48.82,48.83,48.56,48.66,96167.0,48.0887,48.0985,47.8326,47.9311,96167.0
2023-05-04 10:25:00,48.7,48.72,48.53,48.53,76879.0,47.9705,47.9902,47.803,47.803,76879.0
2023-05-04 10:30:00,48.53,48.61,48.49,48.61,72306.0,47.803,47.8818,47.7636,47.8818,72306.0
2023-05-04 10:35:00,48.62,48.73,48.54,48.56,68669.0,47.8917,48.0,47.8129,47.8326,68669.0
2023-05-04 10:40:00,48.57,48.71,48.55,48.6,52357.0,47.8424,47.9803,47.8227,47.872,52357.0
2023-05-04 10:45:00,48.59,48.95,48.57,48.75,167677.0,47.8621,48.2168,47.8424,48.0197,167677.0
2023-05-04 10:50:00,48.73,48.87,48.69,48.86,55145.0,48.0,48.1379,47.9606,48.1281,55145.0
2023-05-04 10:55:00,48.85,48.9,48.69,48.74,69928.0,48.1182,48.1675,47.9606,48.0099,69928.0
2023-05-04 11:00:00,48.73,48.82,48.68,48.73,42780.0,48.0,48.0887,47.9508,48.0,42780.0
2023-05-04 11:05:00,48.75,49.13,48.74,49.03,137711.0,48.0197,48.3941,48.0099,48.2956,137711.0
2023-05-04 11:10:00,49.03,49.12,48.99,49.08,83712.0,48.2956,48.3842,48.2562,48.3448,83712.0
2023-05-04 11:15:00,49.06,49.1,48.85,48.9,68764.0,48.3251,48.3645,48.1182,48.1675,68764.0
2023-05-04 11:20:00,48.89,48.94,48.85,48.86,26489.0,48.1577,48.2069,48.1182,48.1281,26489.0
2023-05-04 11:25:00,48.86,48.92,48.8,48.83,46251.0,48.1281,48.1872,48.069,48.0985,46251.0
2023-05-04 11:30:00,48.82,48.88,48.74,48.78,28073.0,48.0887,48.1478,48.0099,48.0493,28073.0
2023-05-04 11:35:00,48.78,48.83,48.73,48.77,32916.0,48.0493,48.0985,48.0,48.0394,32916.0
2023-05-04 11:40:00,48.81,48.83,48.75,48.75,17775.0,48.0788,48.0985,48.0197,48.0197,17775.0
2023-05-04 11:45:00,48.75,48.79,48.65,48.65,27648.0,48.0197,48.0591,47.9212,47.9212,27648.0
2023-05-04 11:50:00,48.67,48.67,48.59,48.63,73823.0,47.9409,47.9409,47.8621,47.9015,73823.0
2023-05-04 11:55:00,48.61,48.68,48.58,48.61,144414.0,47.8818,47.9508,47.8523,47.8818,144414.0
2023-05-04 12:00:00,48.64,48.64,48.55,48.58,56504.0,47.9114,47.9114,47.8227,47.8523,56504.0
2023-05-04 12:05:00,48.58,48.6,48.46,48.55,85128.0,47.8523,47.872,47.7341,47.8227,85128.0
2023-05-04 12:10:00,48.55,48.58,48.5,48.56,19518.0,47.8227,47.8523,47.7735,47.8326,19518.0
2023-05-04 12:15:00,48.56,48.74,48.56,48.69,72933.0,47.8326,48.0099,47.8326,47.9606,72933.0
2023-05-04 12:20:00,48.7,48.86,48.7,48.83,65338.0,47.9705,48.1281,47.9705,48.0985,65338.0
2023-05-04 12:25:00,48.84,48.88,48.81,48.88,22375.0,48.1084,48.1478,48.0788,48.1478,22375.0
2023-05-04 12:30:00,48.88,48.92,48.74,48.78,92245.0,48.1478,48.1872,48.0099,48.0493,92245.0
2023-05-04 12:35:00,48.78,48.84,48.74,48.82,14775.0,48.0493,48.1084,48.0099,48.0887,14775.0
2023-05-04 12:40:00,48.83,48.86,48.74,48.75,16509.0,48.0985,48.1281,48.0099,48.0197,16509.0
2023-05-04 12:45:00,48.74,48.82,48.7,48.81,43405.0,48.0099,48.0887,47.9705,48.0788,43405.0
2023-05-04 12:50:00,48.82,48.84,48.74,48.77,35689.0,48.0887,48.1084,48.0099,48.0394,35689.0
2023-05-04 12:55:00,48.78,48.97,48.78,48.97,49972.0,48.0493,48.2365,48.0493,48.2365,49972.0
2023-05-04 13:00:00,48.98,49.0,48.91,48.94,24283.0,48.2463,48.266,48.1774,48.2069,24283.0
2023-05-04 13:05:00,48.94,49.07,48.94,49.05,47770.0,48.2069,48.335,48.2069,48.3153,47770.0
2023-05-04 13:10:00,49.05,49.08,49.01,49.03,15358.0,48.3153,48.3448,48.2759,48.2956,15358.0
2023-05-04 13:15:00,49.03,49.19,49.03,49.12,41976.0,48.2956,48.4532,48.2956,48.3842,41976.0
2023-05-04 13:20:00,49.14,49.29,49.12,49.26,128847.0,48.4039,48.5517,48.3842,48.5221,128847.0
2023-05-04 13:25:00,49.26,49.27,49.08,49.15,46244.0,48.5221,48.532,48.3448,48.4138,46244.0
2023-05-04 13:30:00,49.14,49.25,49.14,49.25,29964.0,48.4039,48.5123,48.4039,48.5123,29964.0
2023-05-04 13:35:00,49.25,49.25,49.15,49.16,15441.0,48.5123,48.5123,48.4138,48.4236,15441.0
2023-05-04 13:40:00,49.15,49.15,49.07,49.07,35246.0,48.4138,48.4138,48.335,48.335,35246.0
2023-05-04 13:45:00,49.07,49.08,48.99,49.02,68189.0,48.335,48.3448,48.2562,48.2857,68189.0
2023-05-04 13:50:00,48.99,49.04,48.92,49.01,45199.0,48.2562,48.3054,48.1872,48.2759,45199.0
2023-05-04 13:55:00,49.01,49.05,48.98,49.03,35258.0,48.2759,48.3153,48.2463,48.2956,35258.0
2023-05-04 14:00:00,49.05,49.07,48.94,48.95,31176.0,48.3153,48.335,48.2069,48.2168,31176.0
2023-05-04 14:05:00,48.96,49.02,48.91,49.01,11697.0,48.2266,48.2857,48.1774,48.2759,11697.0
2023-05-04 14:10:00,49.0,49.05,48.95,49.02,31239.0,48.266,48.3153,48.2168,48.2857,31239.0
2023-05-04 14:15:00,49.02,49.06,48.97,49.0,23026.0,48.2857,48.3251,48.2365,48.266,23026.0
2023-05-04 14:20:00,49.01,49.05,48.89,48.91,27930.0,48.2759,48.3153,48.1577,48.1774,27930.0
2023-05-04 14:25:00,48.92,48.93,48.82,48.82,9869.0,48.1872,48.1971,48.0887,48.0887,9869.0
2023-05-04 14:30:00,48.8,48.8,48.69,48.8,34062.0,48.069,48.069,47.9606,48.069,34062.0
2023-05-04 14:35:00,48.8,48.91,48.75,48.77,60306.0,48.069,48.1774,48.0197,48.0394,60306.0
2023-05-04 14:40:00,48.75,48.79,48.74,48.75,17315.0,48.0197,48.0591,48.0099,48.0197,17315.0
2023-05-04 14:45:00,48.76,48.81,48.7,48.72,49377.0,48.0296,48.0788,47.9705,47.9902,49377.0
2023-05-04 14:50:00,48.7,48.79,48.69,48.78,16992.0,47.9705,48.0591,47.9606,48.0493,16992.0
2023-05-04 14:55:00,48.78,48.83,48.74,48.83,28311.0,48.0493,48.0985,48.0099,48.0985,28311.0
2023-05-04 15:00:00,48.83,48.94,48.83,48.94,29611.0,48.0985,48.2069,48.0985,48.2069,29611.0
2023-05-04 15:05:00,48.94,49.07,48.92,48.97,67173.0,48.2069,48.335,48.1872,48.2365,67173.0
2023-05-04 15:10:00,48.97,48.97,48.79,48.8,77275.0,48.2365,48.2365,48.0591,48.069,77275.0
2023-05-04 15:15:00,48.8,48.8,48.67,48.71,44738.0,48.069,48.069,47.9409,47.9803,44738.0
2023-05-04 15:20:00,48.7,48.79,48.68,48.78,18198.0,47.9705,48.0591,47.9508,48.0493,18198.0
2023-05-04 15:25:00,48.78,48.85,48.78,48.85,17024.0,48.0493,48.1182,48.0493,48.1182,17024.0
2023-05-04 15:30:00,48.83,48.97,48.83,48.96,27069.0,48.0985,48.2365,48.0985,48.2266,27069.0
2023-05-04 15:35:00,48.97,49.08,48.96,49.0,33992.0,48.2365,48.3448,48.2266,48.266,33992.0
2023-05-04 15:40:00,48.97,49.01,48.83,48.83,73134.0,48.2365,48.2759,48.0985,48.0985,73134.0
2023-05-04 15:45:00,48.81,48.91,48.72,48.9,66515.0,48.0788,48.1774,47.9902,48.1675,66515.0
2023-05-04 15:50:00,48.89,48.89,48.74,48.79,57498.0,48.1577,48.1577,48.0099,48.0591,57498.0
2023-05-04 15:55:00,48.8,48.85,48.73,48.81,83101.0,48.069,48.1182,48.0,48.0788,83101.0
2023-05-05 09:30:00,49.71,49.87,49.65,49.83,257749.0,48.9654,49.123,48.9063,49.0836,257749.0
2023-05-05 09:35:00,49.86,49.87,49.79,49.87,148019.0,49.1131,49.123,49.0442,49.123,148019.0
2023-05-05 09:40:00,49.88,50.04,49.88,50.03,115360.0,49.1328,49.2904,49.1328,49.2806,115360.0
2023-05-05 09:45:00,50.03,50.06,49.96,50.02,36196.0,49.2806,49.3101,49.2116,49.2707,36196.0
2023-05-05 09:50:00,50.04,50.04,49.89,49.93,35336.0,49.2904,49.2904,49.1427,49.1821,35336.0
2023-05-05 09:55:00,49.94,50.01,49.91,50.01,143801.0,49.1919,49.2609,49.1624,49.2609,143801.0
2023-05-05 10:00:00,50.01,50.08,49.99,50.07,120446.0,49.2609,49.3298,49.2412,49.32,120446.0
2023-05-05 10:05:00,50.08,50.21,50.08,50.2,78884.0,49.3298,49.4579,49.3298,49.448,78884.0
2023-05-05 10:10:00,50.2,50.21,50.15,50.19,75852.0,49.448,49.4579,49.3988,49.4382,75852.0
2023-05-05 10:15:00,50.17,50.22,50.16,50.19,37885.0,49.4185,49.4677,49.4086,49.4382,37885.0
2023-05-05 10:20:00,50.21,50.24,50.09,50.13,53651.0,49.4579,49.4874,49.3397,49.3791,53651.0
2023-05-05 10:25:00,50.14,50.18,50.09,50.16,54444.0,49.3889,49.4283,49.3397,49.4086,54444.0
2023-05-05 10:30:00,50.17,50.23,50.17,50.22,137157.0,49.4185,49.4776,49.4185,49.4677,137157.0
2023-05-05 10:35:00,50.22,50.31,50.22,50.31,45329.0,49.4677,49.5564,49.4677,49.5564,45329.0
2023-05-05 10:40:00,50.32,50.36,50.24,50.29,45058.0,49.5662,49.6056,49.4874,49.5367,45058.0
2023-05-05 10:45:00,50.29,50.29,50.24,50.25,31542.0,49.5367,49.5367,49.4874,49.4973,31542.0
2023-05-05 10:50:00,50.26,50.31,50.26,50.27,31818.0,49.5071,49.5564,49.5071,49.517,31818.0
2023-05-05 10:55:00,50.27,50.28,50.21,50.22,24615.0,49.517,49.5268,49.4579,49.4677,24615.0
2023-05-05 11:00:00,50.24,50.3,50.24,50.29,24524.0,49.4874,49.5465,49.4874,49.5367,24524.0
2023-05-05 11:05:00,50.31,50.32,50.16,50.18,121516.0,49.5564,49.5662,49.4086,49.4283,121516.0
2023-05-05 11:10:00,50.18,50.27,50.13,50.24,38591.0,49.4283,49.517,49.3791,49.4874,38591.0
2023-05-05 11:15:00,50.26,50.26,50.14,50.16,14572.0,49.5071,49.5071,49.3889,49.4086,14572.0
2023-05-05 11:20:00,50.17,50.22,50.16,50.21,37433.0,49.4185,49.4677,49.4086,49.4579,37433.0
2023-05-05 11:25:00,50.22,50.28,50.18,50.28,21833.0,49.4677,49.5268,49.4283,49.5268,21833.0
2023-05-05 11:30:00,50.29,50.29,50.24,50.27,13509.0,49.5367,49.5367,49.4874,49.517,13509.0
2023-05-05 11:35:00,50.27,50.27,50.22,50.24,14782.0,49.517,49.517,49.4677,49.4874,14782.0
2023-05-05 11:40:00,50.22,50.22,50.17,50.19,7989.0,49.4677,49.4677,49.4185,49.4382,7989.0
2023-05-05 11:45:00,50.18,50.25,50.17,50.22,11459.0,49.4283,49.4973,49.4185,49.4677,11459.0
2023-05-05 11:50:00,50.24,50.25,50.19,50.19,7857.0,49.4874,49.4973,49.4382,49.4382,7857.0
2023-05-05 11:55:00,50.19,50.23,50.16,50.22,23068.0,49.4382,49.4776,49.4086,49.4677,23068.0
2023-05-05 12:00:00,50.22,50.24,50.18,50.18,16448.0,49.4677,49.4874,49.4283,49.4283,16448.0
2023-05-05 12:05:00,50.16,50.18,50.12,50.15,15767.0,49.4086,49.4283,49.3692,49.3988,15767.0
2023-05-05 12:10:00,50.15,50.18,50.13,50.13,6324.0,49.3988,49.4283,49.3791,49.3791,6324.0
2023-05-05 12:15:00,50.12,50.17,50.11,50.15,11569.0,49.3692,49.4185,49.3594,49.3988,11569.0
2023-05-05 12:20:00,50.13,50.24,50.13,50.22,43746.0,49.3791,49.4874,49.3791,49.4677,43746.0
2023-05-05 12:25:00,50.23,50.24,50.15,50.16,24300.0,49.4776,49.4874,49.3988,49.4086,24300.0
2023-05-05 12:30:00,50.16,50.19,50.13,50.19,8517.0,49.4086,49.4382,49.3791,49.4382,8517.0
2023-05-05 12:35:00,50.19,50.19,50.14,50.15,2575.0,49.4382,49.4382,49.3889,49.3988,2575.0
2023-05-05 12:40:00,50.15,50.19,50.13,50.14,14147.0,49.3988,49.4382,49.3791,49.3889,14147.0
2023-05-05 12:45:00,50.13,50.15,50.02,50.06,65536.0,49.3791,49.3988,49.2707,49.3101,65536.0
2023-05-05 12:50:00,50.07,50.16,50.07,50.16,9337.0,49.32,49.4086,49.32,49.4086,9337.0
2023-05-05 12:55:00,50.14,50.24,50.13,50.24,106136.0,49.3889,49.4874,49.3791,49.4874,106136.0
2023-05-05 13:00:00,50.24,50.28,50.24,50.27,59651.0,49.4874,49.5268,49.4874,49.517,59651.0
2023-05-05 13:05:00,50.26,50.28,50.24,50.27,7956.0,49.5071,49.5268,49.4874,49.517,7956.0
2023-05-05 13:10:00,50.26,50.3,50.25,50.27,30064.0,49.5071,49.5465,49.4973,49.517,30064.0
2023-05-05 13:15:00,50.27,50.28,50.25,50.27,3952.0,49.517,49.5268,49.4973,49.517,3952.0
2023-05-05 13:20:00,50.28,50.3,50.27,50.29,10970.0,49.5268,49.5465,49.517,49.5367,10970.0
2023-05-05 13:25:00,50.29,50.34,50.29,50.33,13611.0,49.5367,49.5859,49.5367,49.5761,13611.0
2023-05-05 13:30:00,50.34,50.38,50.34,50.38,15941.0,49.5859,49.6253,49.5859,49.6253,15941.0
2023-05-05 13:35:00,50.38,50.4,50.36,50.37,7437.0,49.6253,49.645,49.6056,49.6155,7437.0
2023-05-05 13:40:00,50.38,50.43,50.38,50.42,13868.0,49.6253,49.6746,49.6253,49.6647,13868.0
2023-05-05 13:45:00,50.42,50.44,50.4,50.42,10575.0,49.6647,49.6844,49.645,49.6647,10575.0
2023-05-05 13:50:00,50.43,50.45,50.39,50.41,17348.0,49.6746,49.6943,49.6352,49.6549,17348.0
2023-05-05 13:55:00,50.42,50.42,50.36,50.42,23973.0,49.6647,49.6647,49.6056,49.6647,23973.0
2023-05-05 14:00:00,50.42,50.48,50.42,50.48,12785.0,49.6647,49.7238,49.6647,49.7238,12785.0
2023-05-05 14:05:00,50.47,50.49,50.46,50.48,31509.0,49.714,49.7337,49.7041,49.7238,31509.0
2023-05-05 14:10:00,50.48,50.49,50.43,50.44,6392.0,49.7238,49.7337,49.6746,49.6844,6392.0
2023-05-05 14:15:00,50.45,50.46,50.42,50.42,2700.0,49.6943,49.7041,49.6647,49.6647,2700.0
2023-05-05 14:20:00,50.42,50.47,50.42,50.47,12373.0,49.6647,49.714,49.6647,49.714,12373.0
2023-05-05 14:25:00,50.49,50.61,50.48,50.58,59186.0,49.7337,49.8519,49.7238,49.8223,59186.0
2023-05-05 14:30:00,50.58,50.63,50.58,50.6,20250.0,49.8223,49.8716,49.8223,49.842,20250.0
2023-05-05 14:35:00,50.6,50.64,50.59,50.61,19563.0,49.842,49.8814,49.8322,49.8519,19563.0
2023-05-05 14:40:00,50.63,50.69,50.63,50.68,20125.0,49.8716,49.9307,49.8716,49.9208,20125.0
2023-05-05 14:45:00,50.68,50.74,50.67,50.73,23539.0,49.9208,49.9799,49.911,49.9701,23539.0
2023-05-05 14:50:00,50.73,50.81,50.72,50.79,20695.0,49.9701,50.0489,49.9602,50.0292,20695.0
2023-05-05 14:55:00,50.8,50.87,50.75,50.76,185352.0,50.039,50.108,49.9898,49.9996,185352.0
2023-05-05 15:00:00,50.77,50.8,50.72,50.79,55791.0,50.0095,50.039,49.9602,50.0292,55791.0
2023-05-05 15:05:00,50.79,50.82,50.78,50.81,24117.0,50.0292,50.0587,50.0193,50.0489,24117.0
2023-05-05 15:10:00,50.81,50.82,50.74,50.74,34842.0,50.0489,50.0587,49.9799,49.9799,34842.0
2023-05-05 15:15:00,50.74,50.77,50.68,50.69,19929.0,49.9799,50.0095,49.9208,49.9307,19929.0
2023-05-05 15:20:00,50.7,50.74,50.63,50.72,49817.0,49.9405,49.9799,49.8716,49.9602,49817.0
2023-05-05 15:25:00,50.71,50.73,50.68,50.72,11723.0,49.9504,49.9701,49.9208,49.9602,11723.0
2023-05-05 15:30:00,50.71,50.74,50.68,50.72,14972.0,49.9504,49.9799,49.9208,49.9602,14972.0
2023-05-05 15:35:00,50.71,50.72,50.64,50.66,26224.0,49.9504,49.9602,49.8814,49.9011,26224.0
2023-05-05 15:40:00,50.65,50.7,50.64,50.68,37788.0,49.8913,49.9405,49.8814,49.9208,37788.0
2023-05-05 15:45:00,50.67,50.67,50.61,50.63,47231.0,49.911,49.911,49.8519,49.8716,47231.0
2023-05-05 15:50:00,50.63,50.63,50.56,50.58,75259.0,49.8716,49.8716,49.8026,49.8223,75259.0
2023-05-05 15:55:00,50.58,50.62,50.49,50.6,302646.0,49.8223,49.8617,49.7337,49.842,302646.0
2023-05-08 09:30:00,50.67,50.7,50.55,50.57,53296.0,49.911,49.9405,49.7928,49.8125,53296.0
2023-05-08 09:35:00,50.56,50.66,50.56,50.64,43332.0,49.8026,49.9011,49.8026,49.8814,43332.0
2023-05-08 09:40:00,50.65,50.67,50.56,50.56,22088.0,49.8913,49.911,49.8026,49.8026,22088.0
2023-05-08 09:45:00,50.55,50.58,50.46,50.48,22227.0,49.7928,49.8223,49.7041,49.7238,22227.0
2023-05-08 09:50:00,50.47,50.5,50.42,50.44,26050.0,49.714,49.7435,49.6647,49.6844,26050.0
2023-05-08 09:55:00,50.44,50.5,50.44,50.47,11670.0,49.6844,49.7435,49.6844,49.714,11670.0
2023-05-08 10:00:00,50.49,50.55,50.47,50.55,64335.0,49.7337,49.7928,49.714,49.7928,64335.0
2023-05-08 10:05:00,50.55,50.57,50.43,50.44,40856.0,49.7928,49.8125,49.6746,49.6844,40856.0
2023-05-08 10:10:00,50.45,50.48,50.39,50.43,26996.0,49.6943,49.7238,49.6352,49.6746,26996.0
2023-05-08 10:15:00,50.45,50.49,50.37,50.48,19353.0,49.6943,49.7337,49.6155,49.7238,19353.0
2023-05-08 10:20:00,50.47,50.49,50.41,50.44,14265.0,49.714,49.7337,49.6549,49.6844,14265.0
2023-05-08 10:25:00,50.43,50.43,50.38,50.4,17901.0,49.6746,49.6746,49.6253,49.645,17901.0
2023-05-08 10:30:00,50.41,50.48,50.39,50.39,22223.0,49.6549,49.7238,49.6352,49.6352,22223.0
2023-05-08 10:35:00,50.39,50.44,50.36,50.43,58464.0,49.6352,49.6844,49.6056,49.6746,58464.0
2023-05-08 10:40:00,50.43,50.51,50.42,50.49,20104.0,49.6746,49.7534,49.6647,49.7337,20104.0
2023-05-08 10:45:00,50.5,50.55,50.48,50.54,20137.0,49.7435,49.7928,49.7238,49.7829,20137.0
2023-05-08 10:50:00,50.55,50.57,50.53,50.57,18888.0,49.7928,49.8125,49.7731,49.8125,18888.0
2023-05-08 10:55:00,50.57,50.57,50.53,50.53,27275.0,49.8125,49.8125,49.7731,49.7731,27275.0
2023-05-08 11:00:00,50.54,50.59,50.53,50.58,45189.0,49.7829,49.8322,49.7731,49.8223,45189.0
2023-05-08 11:05:00,50.57,50.62,50.56,50.62,31627.0,49.8125,49.8617,49.8026,49.8617,31627.0
2023-05-08 11:10:00,50.62,50.64,50.56,50.56,48673.0,49.8617,49.8814,49.8026,49.8026,48673.0
2023-05-08 11:15:00,50.56,50.58,50.53,50.57,17369.0,49.8026,49.8223,49.7731,49.8125,17369.0
2023-05-08 11:20:00,50.57,50.58,50.51,50.54,201946.0,49.8125,49.8223,49.7534,49.7829,201946.0
2023-05-08 11:25:00,50.52,50.52,50.45,50.47,21326.0,49.7632,49.7632,49.6943,49.714,21326.0
2023-05-08 11:30:00,50.47,50.5,50.4,50.49,15074.0,49.714,49.7435,49.645,49.7337,15074.0
2023-05-08 11:35:00,50.48,50.5,50.46,50.47,9527.0,49.7238,49.7435,49.7041,49.714,9527.0
2023-05-08 11:40:00,50.46,50.52,50.46,50.51,19634.0,49.7041,49.7632,49.7041,49.7534,19634.0
2023-05-08 11:45:00,50.53,50.57,50.52,50.55,10367.0,49.7731,49.8125,49.7632,49.7928,10367.0
2023-05-08 11:50:00,50.55,50.62,50.55,50.62,57011.0,49.7928,49.8617,49.7928,49.8617,57011.0
2023-05-08 11:55:00,50.62,50.62,50.57,50.59,9243.0,49.8617,49.8617,49.8125,49.8322,9243.0
2023-05-08 12:00:00,50.59,50.63,50.55,50.56,18442.0,49.8322,49.8716,49.7928,49.8026,18442.0
2023-05-08 12:05:00,50.55,50.58,50.54,50.57,6105.0,49.7928,49.8223,49.7829,49.8125,6105.0
2023-05-08 12:10:00,50.55,50.56,50.49,50.49,16321.0,49.7928,49.8026,49.7337,49.7337,16321.0
2023-05-08 12:15:00,50.5,50.56,50.46,50.55,9383.0,49.7435,49.8026,49.7041,49.7928,9383.0
2023-05-08 12:20:00,50.54,50.55,50.52,50.53,11279.0,49.7829,49.7928,49.7632,49.7731,11279.0
2023-05-08 12:25:00,50.53,50.54,50.51,50.52,6883.0,49.7731,49.7829,49.7534,49.7632,6883.0
2023-05-08 12:30:00,50.54,50.56,50.49,50.5,13309.0,49.7829,49.8026,49.7337,49.7435,13309.0
2023-05-08 12:35:00,50.5,50.54,50.49,50.53,5278.0,49.7435,49.7829,49.7337,49.7731,5278.0
2023-05-08 12:40:00,50.52,50.52,50.46,50.49,8336.0,49.7632,49.7632,49.7041,49.7337,8336.0
2023-05-08 12:45:00,50.49,50.49,50.43,50.46,8339.0,49.7337,49.7337,49.6746,49.7041,8339.0
2023-05-08 12:50:00,50.45,50.5,50.45,50.5,4169.0,49.6943,49.7435,49.6943,49.7435,4169.0
2023-05-08 12:55:00,50.48,50.52,50.46,50.51,12477.0,49.7238,49.7632,49.7041,49.7534,12477.0
2023-05-08 13:00:00,50.51,50.51,50.48,50.49,4154.0,49.7534,49.7534,49.7238,49.7337,4154.0
2023-05-08 13:05:00,50.49,50.52,50.47,50.52,2625.0,49.7337,49.7632,49.714,49.7632,2625.0
2023-05-08 13:10:00,50.51,50.56,50.51,50.54,8984.0,49.7534,49.8026,49.7534,49.7829,8984.0
2023-05-08 13:15:00,50.55,50.56,50.55,50.56,3673.0,49.7928,49.8026,49.7928,49.8026,3673.0
2023-05-08 13:20:00,50.55,50.59,50.53,50.53,29121.0,49.7928,49.8322,49.7731,49.7731,29121.0
2023-05-08 13:25:00,50.55,50.56,50.54,50.55,2384.0,49.7928,49.8026,49.7829,49.7928,2384.0
2023-05-08 13:30:00,50.55,50.62,50.55,50.6,5110.0,49.7928,49.8617,49.7928,49.842,5110.0
2023-05-08 13:35:00,50.61,50.62,50.58,50.62,18970.0,49.8519,49.8617,49.8223,49.8617,18970.0
2023-05-08 13:40:00,50.62,50.63,50.59,50.61,6707.0,49.8617,49.8716,49.8322,49.8519,6707.0
2023-05-08 13:45:00,50.61,50.67,50.61,50.65,20066.0,49.8519,49.911,49.8519,49.8913,20066.0
2023-05-08 13:50:00,50.63,50.64,50.62,50.63,5916.0,49.8716,49.8814,49.8617,49.8716,5916.0
2023-05-08 13:55:00,50.62,50.64,50.62,50.64,2003.0,49.8617,49.8814,49.8617,49.8814,2003.0
2023-05-08 14:00:00,50.65,50.67,50.57,50.58,12027.0,49.8913,49.911,49.8125,49.8223,12027.0
2023-05-08 14:05:00,50.58,50.58,50.26,50.37,123582.0,49.8223,49.8223,49.5071,49.6155,123582.0
2023-05-08 14:10:00,50.37,50.47,50.34,50.45,27830.0,49.6155,49.714,49.5859,49.6943,27830.0
2023-05-08 14:15:00,50.47,50.52,50.45,50.52,12513.0,49.714,49.7632,49.6943,49.7632,12513.0
2023-05-08 14:20:00,50.54,50.66,50.54,50.65,45899.0,49.7829,49.9011,49.7829,49.8913,45899.0
2023-05-08 14:25:00,50.62,50.64,50.6,50.63,38081.0,49.8617,49.8814,49.842,49.8716,38081.0
2023-05-08 14:30:00,50.65,50.66,50.64,50.66,6901.0,49.8913,49.9011,49.8814,49.9011,6901.0
2023-05-08 14:35:00,50.66,50.68,50.63,50.67,51233.0,49.9011,49.9208,49.8716,49.911,51233.0
2023-05-08 14:40:00,50.65,50.7,50.63,50.68,52720.0,49.8913,49.9405,49.8716,49.9208,52720.0
2023-05-08 14:45:00,50.67,50.7,50.64,50.7,26214.0,49.911,49.9405,49.8814,49.9405,26214.0
2023-05-08 14:50:00,50.71,50.74,50.68,50.69,34992.0,49.9504,49.9799,49.9208,49.9307,34992.0
2023-05-08 14:55:00,50.68,50.72,50.68,50.71,2838.0,49.9208,49.9602,49.9208,49.9504,2838.0
2023-05-08 15:00:00,50.72,50.72,50.66,50.68,7845.0,49.9602,49.9602,49.9011,49.9208,7845.0
2023-05-08 15:05:00,50.68,50.71,50.66,50.68,14319.0,49.9208,49.9504,49.9011,49.9208,14319.0
2023-05-08 15:10:00,50.66,50.68,50.6,50.63,15058.0,49.9011,49.9208,49.842,49.8716,15058.0
2023-05-08 15:15:00,50.63,50.64,50.54,50.63,102202.0,49.8716,49.8814,49.7829,49.8716,102202.0
2023-05-08 15:20:00,50.63,50.65,50.61,50.61,10734.0,49.8716,49.8913,49.8519,49.8519,10734.0
2023-05-08 15:25:00,50.59,50.6,50.55,50.58,13262.0,49.8322,49.842,49.7928,49.8223,13262.0
2023-05-08 15:30:00,50.56,50.61,50.55,50.6,17489.0,49.8026,49.8519,49.7928,49.842,17489.0
2023-05-08 15:35:00,50.61,50.63,50.6,50.62,17785.0,49.8519,49.8716,49.842,49.8617,17785.0
2023-05-08 15:40:00,50.63,50.69,50.62,50.68,35344.0,49.8716,49.9307,49.8617,49.9208,35344.0
2023-05-08 15:45:00,50.66,50.71,50.65,50.7,16824.0,49.9011,49.9504,49.8913,49.9405,16824.0
2023-05-08 15:50:00,50.69,50.69,50.62,50.64,31908.0,49.9307,49.9307,49.8617,49.8814,31908.0
2023-05-08 15:55:00,50.62,50.63,50.59,50.63,56949.0,49.8617,49.8716,49.8322,49.8716,56949.0
2023-05-09 09:30:00,50.2,50.22,50.11,50.19,58381.0,49.448,49.4677,49.3594,49.4382,58381.0
2023-05-09 09:35:00,50.18,50.19,50.12,50.14,30707.0,49.4283,49.4382,49.3692,49.3889,30707.0
2023-05-09 09:40:00,50.14,50.29,50.13,50.23,9350.0,49.3889,49.5367,49.3791,49.4776,9350.0
2023-05-09 09:45:00,50.23,50.28,50.22,50.23,19668.0,49.4776,49.5268,49.4677,49.4776,19668.0
2023-05-09 09:50:00,50.22,50.23,50.2,50.21,14186.0,49.4677,49.4776,49.448,49.4579,14186.0
2023-05-09 09:55:00,50.22,50.35,50.22,50.33,20367.0,49.4677,49.5958,49.4677,49.5761,20367.0
2023-05-09 10:00:00,50.35,50.39,50.24,50.26,22014.0,49.5958,49.6352,49.4874,49.5071,22014.0
2023-05-09 10:05:00,50.29,50.32,50.19,50.2,23625.0,49.5367,49.5662,49.4382,49.448,23625.0
2023-05-09 10:10:00,50.21,50.22,50.15,50.17,23078.0,49.4579,49.4677,49.3988,49.4185,23078.0
2023-05-09 10:15:00,50.17,50.25,50.15,50.23,17238.0,49.4185,49.4973,49.3988,49.4776,17238.0
2023-05-09 10:20:00,50.23,50.23,50.2,50.21,9009.0,49.4776,49.4776,49.448,49.4579,9009.0
2023-05-09 10:25:00,50.22,50.29,50.22,50.25,32709.0,49.4677,49.5367,49.4677,49.4973,32709.0
2023-05-09 10:30:00,50.26,50.29,50.18,50.18,22538.0,49.5071,49.5367,49.4283,49.4283,22538.0
2023-05-09 10:35:00,50.2,50.27,50.17,50.27,13713.0,49.448,49.517,49.4185,49.517,13713.0
2023-05-09 10:40:00,50.26,50.33,50.25,50.33,9429.0,49.5071,49.5761,49.4973,49.5761,9429.0
2023-05-09 10:45:00,50.33,50.35,50.25,50.27,55119.0,49.5761,49.5958,49.4973,49.517,55119.0
2023-05-09 10:50:00,50.25,50.31,50.25,50.3,4600.0,49.4973,49.5564,49.4973,49.5465,4600.0
2023-05-09 10:55:00,50.32,50.32,50.29,50.3,1852.0,49.5662,49.5662,49.5367,49.5465,1852.0
2023-05-09 11:00:00,50.28,50.33,50.28,50.3,1906.0,49.5268,49.5761,49.5268,49.5465,1906.0
2023-05-09 11:05:00,50.31,50.33,50.3,50.33,4630.0,49.5564,49.5761,49.5465,49.5761,4630.0
2023-05-09 11:10:00,50.33,50.33,50.19,50.24,63520.0,49.5761,49.5761,49.4382,49.4874,63520.0
2023-05-09 11:15:00,50.26,50.36,50.26,50.35,55578.0,49.5071,49.6056,49.5071,49.5958,55578.0
2023-05-09 11:20:00,50.35,50.36,50.31,50.31,5159.0,49.5958,49.6056,49.5564,49.5564,5159.0
2023-05-09 11:25:00,50.31,50.31,50.25,50.25,7322.0,49.5564,49.5564,49.4973,49.4973,7322.0
2023-05-09 11:30:00,50.25,50.33,50.25,50.33,87678.0,49.4973,49.5761,49.4973,49.5761,87678.0
2023-05-09 11:35:00,50.35,50.35,50.27,50.29,9423.0,49.5958,49.5958,49.517,49.5367,9423.0
2023-05-09 11:40:00,50.28,50.29,50.25,50.25,11574.0,49.5268,49.5367,49.4973,49.4973,11574.0
2023-05-09 11:45:00,50.26,50.28,50.25,50.28,8105.0,49.5071,49.5268,49.4973,49.5268,8105.0
2023-05-09 11:50:00,50.28,50.28,50.22,50.23,1600.0,49.5268,49.5268,49.4677,49.4776,1600.0
2023-05-09 11:55:00,50.23,50.23,50.18,50.19,57108.0,49.4776,49.4776,49.4283,49.4382,57108.0
2023-05-09 12:00:00,50.18,50.21,50.16,50.18,15462.0,49.4283,49.4579,49.4086,49.4283,15462.0
2023-05-09 12:05:00,50.19,50.23,50.19,50.2,2043.0,49.4382,49.4776,49.4382,49.448,2043.0
2023-05-09 12:10:00,50.2,50.2,50.16,50.18,6145.0,49.448,49.448,49.4086,49.4283,6145.0
2023-05-09 12:15:00,50.16,50.2,50.14,50.16,5008.0,49.4086,49.448,49.3889,49.4086,5008.0
2023-05-09 12:20:00,50.16,50.21,50.15,50.18,9087.0,49.4086,49.4579,49.3988,49.4283,9087.0
2023-05-09 12:25:00,50.17,50.19,50.14,50.15,26365.0,49.4185,49.4382,49.3889,49.3988,26365.0
2023-05-09 12:30:00,50.15,50.22,50.15,50.22,29826.0,49.3988,49.4677,49.3988,49.4677,29826.0
2023-05-09 12:35:00,50.22,50.23,50.15,50.16,4718.0,49.4677,49.4776,49.3988,49.4086,4718.0
2023-05-09 12:40:00,50.16,50.19,50.14,50.18,3759.0,49.4086,49.4382,49.3889,49.4283,3759.0
2023-05-09 12:45:00,50.18,50.2,50.18,50.19,5001.0,49.4283,49.448,49.4283,49.4382,5001.0
2023-05-09 12:50:00,50.2,50.23,50.2,50.23,8316.0,49.448,49.4776,49.448,49.4776,8316.0
2023-05-09 12:55:00,50.23,50.28,50.23,50.28,6570.0,49.4776,49.5268,49.4776,49.5268,6570.0
2023-05-09 13:00:00,50.28,50.3,50.24,50.27,11180.0,49.5268,49.5465,49.4874,49.517,11180.0
2023-05-09 13:05:00,50.28,50.3,50.26,50.29,4867.0,49.5268,49.5465,49.5071,49.5367,4867.0
2023-05-09 13:10:00,50.26,50.27,50.24,50.26,7522.0,49.5071,49.517,49.4874,49.5071,7522.0
2023-05-09 13:15:00,50.25,50.29,50.25,50.29,4444.0,49.4973,49.5367,49.4973,49.5367,4444.0
2023-05-09 13:20:00,50.29,50.3,50.26,50.26,4266.0,49.5367,49.5465,49.5071,49.5071,4266.0
2023-05-09 13:25:00,50.27,50.29,50.25,50.29,2862.0,49.517,49.5367,49.4973,49.5367,2862.0
2023-05-09 13:30:00,50.28,50.32,50.28,50.31,6498.0,49.5268,49.5662,49.5268,49.5564,6498.0
2023-05-09 13:35:00,50.32,50.32,50.25,50.27,4863.0,49.5662,49.5662,49.4973,49.517,4863.0
2023-05-09 13:40:00,50.28,50.28,50.26,50.27,508.0,49.5268,49.5268,49.5071,49.517,508.0
2023-05-09 13:45:00,50.26,50.31,50.25,50.3,6054.0,49.5071,49.5564,49.4973,49.5465,6054.0
2023-05-09 13:50:00,50.3,50.36,50.3,50.36,65783.0,49.5465,49.6056,49.5465,49.6056,65783.0
2023-05-09 13:55:00,50.36,50.41,50.36,50.4,28195.0,49.6056,49.6549,49.6056,49.645,28195.0
2023-05-09 14:00:00,50.4,50.45,50.4,50.41,13745.0,49.645,49.6943,49.645,49.6549,13745.0
2023-05-09 14:05:00,50.41,50.41,50.36,50.4,3599.0,49.6549,49.6549,49.6056,49.645,3599.0
2023-05-09 14:10:00,50.38,50.4,50.38,50.39,2335.0,49.6253,49.645,49.6253,49.6352,2335.0
2023-05-09 14:15:00,50.39,50.45,50.39,50.42,17782.0,49.6352,49.6943,49.6352,49.6647,17782.0
2023-05-09 14:20:00,50.42,50.44,50.39,50.39,5188.0,49.6647,49.6844,49.6352,49.6352,5188.0
2023-05-09 14:25:00,50.37,50.4,50.36,50.39,9875.0,49.6155,49.645,49.6056,49.6352,9875.0
2023-05-09 14:30:00,50.38,50.4,50.36,50.36,2831.0,49.6253,49.645,49.6056,49.6056,2831.0
2023-05-09 14:35:00,50.37,50.4,50.37,50.37,2174.0,49.6155,49.645,49.6155,49.6155,2174.0
2023-05-09 14:40:00,50.37,50.39,50.37,50.39,1940.0,49.6155,49.6352,49.6155,49.6352,1940.0
2023-05-09 14:45:00,50.39,50.4,50.37,50.39,6319.0,49.6352,49.645,49.6155,49.6352,6319.0
2023-05-09 14:50:00,50.4,50.4,50.21,50.22,16070.0,49.645,49.645,49.4579,49.4677,16070.0
2023-05-09 14:55:00,50.24,50.33,50.24,50.31,4007.0,49.4874,49.5761,49.4874,49.5564,4007.0
2023-05-09 15:00:00,50.32,50.34,50.31,50.33,8564.0,49.5662,49.5859,49.5564,49.5761,8564.0
2023-05-09 15:05:00,50.34,50.39,50.34,50.36,26638.0,49.5859,49.6352,49.5859,49.6056,26638.0
2023-05-09 15:10:00,50.36,50.36,50.31,50.32,3862.0,49.6056,49.6056,49.5564,49.5662,3862.0
2023-05-09 15:15:00,50.32,50.32,50.27,50.27,6569.0,49.5662,49.5662,49.517,49.517,6569.0
2023-05-09 15:20:00,50.28,50.3,50.27,50.29,6162.0,49.5268,49.5465,49.517,49.5367,6162.0
2023-05-09 15:25:00,50.31,50.32,50.29,50.31,6955.0,49.5564,49.5662,49.5367,49.5564,6955.0
2023-05-09 15:30:00,50.31,50.35,50.3,50.34,8080.0,49.5564,49.5958,49.5465,49.5859,8080.0
2023-05-09 15:35:00,50.34,50.35,50.31,50.34,4264.0,49.5859,49.5958,49.5564,49.5859,4264.0
2023-05-09 15:40:00,50.29,50.29,50.23,50.24,67440.0,49.5367,49.5367,49.4776,49.4874,67440.0
2023-05-09 15:45:00,50.24,50.29,50.22,50.27,7873.0,49.4874,49.5367,49.4677,49.517,7873.0
2023-05-09 15:50:00,50.27,50.27,50.22,50.23,28360.0,49.517,49.517,49.4677,49.4776,28360.0
2023-05-09 15:55:00,50.23,50.24,50.14,50.19,111671.0,49.4776,49.4874,49.3889,49.4382,111671.0
2023-05-10 09:30:00,50.9,51.04,50.86,50.99,193491.0,50.1375,50.2754,50.0981,50.2262,193491.0
2023-05-10 09:35:00,51.0,51.02,50.69,50.7,161515.0,50.236,50.2557,49.9307,49.9405,161515.0
2023-05-10 09:40:00,50.7,50.71,50.38,50.5,142678.0,49.9405,49.9504,49.6253,49.7435,142678.0
2023-05-10 09:45:00,50.51,50.52,50.31,50.32,64882.0,49.7534,49.7632,49.5564,49.5662,64882.0
2023-05-10 09:50:00,50.35,50.37,50.31,50.31,67637.0,49.5958,49.6155,49.5564,49.5564,67637.0
2023-05-10 09:55:00,50.31,50.55,50.31,50.54,45837.0,49.5564,49.7928,49.5564,49.7829,45837.0
2023-05-10 10:00:00,50.54,50.79,50.54,50.75,86459.0,49.7829,50.0292,49.7829,49.9898,86459.0
2023-05-10 10:05:00,50.76,50.84,50.7,50.72,150862.0,49.9996,50.0784,49.9405,49.9602,150862.0
2023-05-10 10:10:00,50.72,50.79,50.68,50.7,105846.0,49.9602,50.0292,49.9208,49.9405,105846.0
2023-05-10 10:15:00,50.7,50.74,50.36,50.41,132054.0,49.9405,49.9799,49.6056,49.6549,132054.0
2023-05-10 10:20:00,50.41,50.53,50.4,50.51,48837.0,49.6549,49.7731,49.645,49.7534,48837.0
2023-05-10 10:25:00,50.52,50.55,50.44,50.46,35978.0,49.7632,49.7928,49.6844,49.7041,35978.0
2023-05-10 10:30:00,50.46,50.55,50.46,50.51,32594.0,49.7041,49.7928,49.7041,49.7534,32594.0
2023-05-10 10:35:00,50.5,50.51,50.36,50.38,18846.0,49.7435,49.7534,49.6056,49.6253,18846.0
2023-05-10 10:40:00,50.39,50.43,50.12,50.14,99752.0,49.6352,49.6746,49.3692,49.3889,99752.0
2023-05-10 10:45:00,50.13,50.23,49.99,50.16,96240.0,49.3791,49.4776,49.2412,49.4086,96240.0
2023-05-10 10:50:00,50.15,50.2,50.04,50.16,63686.0,49.3988,49.448,49.2904,49.4086,63686.0
2023-05-10 10:55:00,50.13,50.16,50.08,50.14,22386.0,49.3791,49.4086,49.3298,49.3889,22386.0
2023-05-10 11:00:00,50.16,50.25,50.15,50.21,28093.0,49.4086,49.4973,49.3988,49.4579,28093.0
2023-05-10 11:05:00,50.2,50.3,50.2,50.29,11402.0,49.448,49.5465,49.448,49.5367,11402.0
2023-05-10 11:10:00,50.29,50.33,50.22,50.22,21894.0,49.5367,49.5761,49.4677,49.4677,21894.0
2023-05-10 11:15:00,50.23,50.34,50.23,50.34,15953.0,49.4776,49.5859,49.4776,49.5859,15953.0
2023-05-10 11:20:00,50.34,50.43,50.32,50.4,23466.0,49.5859,49.6746,49.5662,49.645,23466.0
2023-05-10 11:25:00,50.4,50.41,50.38,50.41,10015.0,49.645,49.6549,49.6253,49.6549,10015.0
2023-05-10 11:30:00,50.4,50.51,50.38,50.49,60604.0,49.645,49.7534,49.6253,49.7337,60604.0
2023-05-10 11:35:00,50.49,50.5,50.44,50.45,19135.0,49.7337,49.7435,49.6844,49.6943,19135.0
2023-05-10 11:40:00,50.46,50.52,50.44,50.47,16018.0,49.7041,49.7632,49.6844,49.714,16018.0
2023-05-10 11:45:00,50.44,50.46,50.41,50.44,11634.0,49.6844,49.7041,49.6549,49.6844,11634.0
2023-05-10 11:50:00,50.43,50.46,50.37,50.39,7284.0,49.6746,49.7041,49.6155,49.6352,7284.0
2023-05-10 11:55:00,50.4,50.4,50.31,50.33,43029.0,49.645,49.645,49.5564,49.5761,43029.0
2023-05-10 12:00:00,50.34,50.34,50.2,50.26,66603.0,49.5859,49.5859,49.448,49.5071,66603.0
2023-05-10 12:05:00,50.24,50.24,50.18,50.23,6985.0,49.4874,49.4874,49.4283,49.4776,6985.0
2023-05-10 12:10:00,50.18,50.29,50.16,50.23,13890.0,49.4283,49.5367,49.4086,49.4776,13890.0
2023-05-10 12:15:00,50.19,50.27,50.19,50.27,10621.0,49.4382,49.517,49.4382,49.517,10621.0
2023-05-10 12:20:00,50.27,50.3,50.22,50.3,9482.0,49.517,49.5465,49.4677,49.5465,9482.0
2023-05-10 12:25:00,50.31,50.32,50.24,50.27,5622.0,49.5564,49.5662,49.4874,49.517,5622.0
2023-05-10 12:30:00,50.28,50.28,50.21,50.24,5781.0,49.5268,49.5268,49.4579,49.4874,5781.0
2023-05-10 12:35:00,50.24,50.26,50.15,50.25,6549.0,49.4874,49.5071,49.3988,49.4973,6549.0
2023-05-10 12:40:00,50.27,50.29,50.2,50.21,5163.0,49.517,49.5367,49.448,49.4579,5163.0
2023-05-10 12:45:00,50.22,50.22,50.17,50.18,3069.0,49.4677,49.4677,49.4185,49.4283,3069.0
2023-05-10 12:50:00,50.17,50.22,50.11,50.14,10721.0,49.4185,49.4677,49.3594,49.3889,10721.0
2023-05-10 12:55:00,50.14,50.14,50.04,50.1,25459.0,49.3889,49.3889,49.2904,49.3495,25459.0
2023-05-10 13:00:00,50.07,50.11,50.03,50.06,16137.0,49.32,49.3594,49.2806,49.3101,16137.0
2023-05-10 13:05:00,50.07,50.1,50.04,50.05,22876.0,49.32,49.3495,49.2904,49.3003,22876.0
2023-05-10 13:10:00,50.04,50.06,49.95,50.05,33352.0,49.2904,49.3101,49.2018,49.3003,33352.0
2023-05-10 13:15:00,50.03,50.03,49.95,49.97,27440.0,49.2806,49.2806,49.2018,49.2215,27440.0
2023-05-10 13:20:00,49.97,49.99,49.82,49.83,28923.0,49.2215,49.2412,49.0737,49.0836,28923.0
2023-05-10 13:25:00,49.8,49.82,49.69,49.75,50357.0,49.054,49.0737,48.9457,49.0048,50357.0
2023-05-10 13:30:00,49.73,49.84,49.71,49.79,80666.0,48.9851,49.0934,48.9654,49.0442,80666.0
2023-05-10 13:35:00,49.8,49.82,49.65,49.66,25365.0,49.054,49.0737,48.9063,48.9161,25365.0
2023-05-10 13:40:00,49.68,49.75,49.67,49.74,29177.0,48.9358,49.0048,48.926,48.9949,29177.0
2023-05-10 13:45:00,49.73,49.88,49.73,49.87,33306.0,48.9851,49.1328,48.9851,49.123,33306.0
2023-05-10 13:50:00,49.88,49.97,49.83,49.93,14601.0,49.1328,49.2215,49.0836,49.1821,14601.0
2023-05-10 13:55:00,49.93,50.01,49.92,49.95,19785.0,49.1821,49.2609,49.1722,49.2018,19785.0
2023-05-10 14:00:00,50.0,50.06,49.98,50.06,24872.0,49.251,49.3101,49.2313,49.3101,24872.0
2023-05-10 14:05:00,50.06,50.14,50.06,50.12,14545.0,49.3101,49.3889,49.3101,49.3692,14545.0
2023-05-10 14:10:00,50.16,50.22,50.13,50.18,22674.0,49.4086,49.4677,49.3791,49.4283,22674.0
2023-05-10 14:15:00,50.18,50.22,50.16,50.19,3647.0,49.4283,49.4677,49.4086,49.4382,3647.0
2023-05-10 14:20:00,50.19,50.19,50.1,50.13,21994.0,49.4382,49.4382,49.3495,49.3791,21994.0
2023-05-10 14:25:00,50.13,50.23,50.11,50.18,29165.0,49.3791,49.4776,49.3594,49.4283,29165.0
2023-05-10 14:30:00,50.19,50.27,50.19,50.27,34562.0,49.4382,49.517,49.4382,49.517,34562.0
2023-05-10 14:35:00,50.27,50.34,50.25,50.3,42175.0,49.517,49.5859,49.4973,49.5465,42175.0
2023-05-10 14:40:00,50.32,50.46,50.3,50.43,39933.0,49.5662,49.7041,49.5465,49.6746,39933.0
2023-05-10 14:45:00,50.44,50.46,50.33,50.34,40088.0,49.6844,49.7041,49.5761,49.5859,40088.0
2023-05-10 14:50:00,50.35,50.4,50.33,50.37,150001.0,49.5958,49.645,49.5761,49.6155,150001.0
2023-05-10 14:55:00,50.36,50.42,50.35,50.42,6935.0,49.6056,49.6647,49.5958,49.6647,6935.0
2023-05-10 15:00:00,50.41,50.44,50.38,50.43,7485.0,49.6549,49.6844,49.6253,49.6746,7485.0
2023-05-10 15:05:00,50.45,50.5,50.43,50.48,55299.0,49.6943,49.7435,49.6746,49.7238,55299.0
2023-05-10 15:10:00,50.47,50.54,50.46,50.47,91644.0,49.714,49.7829,49.7041,49.714,91644.0
2023-05-10 15:15:00,50.47,50.58,50.42,50.57,36893.0,49.714,49.8223,49.6647,49.8125,36893.0
2023-05-10 15:20:00,50.58,50.73,50.58,50.72,81758.0,49.8223,49.9701,49.8223,49.9602,81758.0
2023-05-10 15:25:00,50.73,50.81,50.71,50.71,64540.0,49.9701,50.0489,49.9504,49.9504,64540.0
2023-05-10 15:30:00,50.7,50.86,50.7,50.82,25431.0,49.9405,50.0981,49.9405,50.0587,25431.0
2023-05-10 15:35:00,50.79,50.81,50.75,50.77,20286.0,50.0292,50.0489,49.9898,50.0095,20286.0
2023-05-10 15:40:00,50.78,50.81,50.76,50.77,10569.0,50.0193,50.0489,49.9996,50.0095,10569.0
2023-05-10 15:45:00,50.76,50.81,50.73,50.75,18166.0,49.9996,50.0489,49.9701,49.9898,18166.0
2023-05-10 15:50:00,50.74,50.74,50.58,50.63,80132.0,49.9799,49.9799,49.8223,49.8716,80132.0
2023-05-10 15:55:00,50.64,50.66,50.57,50.61,55526.0,49.8814,49.9011,49.8125,49.8519,55526.0
2023-05-11 09:30:00,50.38,50.42,50.08,50.08,156189.0,49.6253,49.6647,49.3298,49.3298,156189.0
2023-05-11 09:35:00,50.08,50.2,50.06,50.17,155139.0,49.3298,49.448,49.3101,49.4185,155139.0
2023-05-11 09:40:00,50.17,50.29,50.13,50.25,49493.0,49.4185,49.5367,49.3791,49.4973,49493.0
2023-05-11 09:45:00,50.25,50.28,50.01,50.03,106259.0,49.4973,49.5268,49.2609,49.2806,106259.0
2023-05-11 09:50:00,50.02,50.1,49.94,50.0,50335.0,49.2707,49.3495,49.1919,49.251,50335.0
2023-05-11 09:55:00,49.99,50.08,49.97,49.97,66637.0,49.2412,49.3298,49.2215,49.2215,66637.0
2023-05-11 10:00:00,49.98,50.04,49.94,49.97,31350.0,49.2313,49.2904,49.1919,49.2215,31350.0
2023-05-11 10:05:00,49.94,50.04,49.91,49.96,29783.0,49.1919,49.2904,49.1624,49.2116,29783.0
2023-05-11 10:10:00,49.96,50.06,49.94,50.05,58382.0,49.2116,49.3101,49.1919,49.3003,58382.0
2023-05-11 10:15:00,50.04,50.13,49.95,49.95,33391.0,49.2904,49.3791,49.2018,49.2018,33391.0
2023-05-11 10:20:00,49.95,50.06,49.9,50.05,32156.0,49.2018,49.3101,49.1525,49.3003,32156.0
2023-05-11 10:25:00,50.06,50.16,50.05,50.11,33918.0,49.3101,49.4086,49.3003,49.3594,33918.0
2023-05-11 10:30:00,50.13,50.13,49.95,50.0,29256.0,49.3791,49.3791,49.2018,49.251,29256.0
2023-05-11 10:35:00,50.0,50.05,49.97,49.97,19464.0,49.251,49.3003,49.2215,49.2215,19464.0
2023-05-11 10:40:00,49.97,50.01,49.94,50.01,27455.0,49.2215,49.2609,49.1919,49.2609,27455.0
2023-05-11 10:45:00,49.99,50.25,49.99,50.17,49543.0,49.2412,49.4973,49.2412,49.4185,49543.0
2023-05-11 10:50:00,50.18,50.21,50.11,50.18,59261.0,49.4283,49.4579,49.3594,49.4283,59261.0
2023-05-11 10:55:00,50.19,50.24,50.18,50.23,17222.0,49.4382,49.4874,49.4283,49.4776,17222.0
2023-05-11 11:00:00,50.23,50.3,50.23,50.26,68901.0,49.4776,49.5465,49.4776,49.5071,68901.0
2023-05-11 11:05:00,50.29,50.32,50.22,50.22,52336.0,49.5367,49.5662,49.4677,49.4677,52336.0
2023-05-11 11:10:00,50.22,50.26,50.19,50.24,42641.0,49.4677,49.5071,49.4382,49.4874,42641.0
2023-05-11 11:15:00,50.25,50.28,50.17,50.19,40555.0,49.4973,49.5268,49.4185,49.4382,40555.0
2023-05-11 11:20:00,50.18,50.25,50.14,50.21,9784.0,49.4283,49.4973,49.3889,49.4579,9784.0
2023-05-11 11:25:00,50.21,50.27,50.17,50.26,30879.0,49.4579,49.517,49.4185,49.5071,30879.0
2023-05-11 11:30:00,50.27,50.38,50.27,50.31,56530.0,49.517,49.6253,49.517,49.5564,56530.0
2023-05-11 11:35:00,50.32,50.34,50.23,50.23,15601.0,49.5662,49.5859,49.4776,49.4776,15601.0
2023-05-11 11:40:00,50.24,50.4,50.24,50.35,23829.0,49.4874,49.645,49.4874,49.5958,23829.0
2023-05-11 11:45:00,50.36,50.39,50.28,50.29,22581.0,49.6056,49.6352,49.5268,49.5367,22581.0
2023-05-11 11:50:00,50.28,50.37,50.28,50.37,37860.0,49.5268,49.6155,49.5268,49.6155,37860.0
2023-05-11 11:55:00,50.36,50.37,50.29,50.36,37286.0,49.6056,49.6155,49.5367,49.6056,37286.0
2023-05-11 12:00:00,50.36,50.37,50.23,50.27,41507.0,49.6056,49.6155,49.4776,49.517,41507.0
2023-05-11 12:05:00,50.27,50.37,50.24,50.33,27780.0,49.517,49.6155,49.4874,49.5761,27780.0
2023-05-11 12:10:00,50.32,50.32,50.24,50.3,10342.0,49.5662,49.5662,49.4874,49.5465,10342.0
2023-05-11 12:15:00,50.27,50.31,50.22,50.31,61435.0,49.517,49.5564,49.4677,49.5564,61435.0
2023-05-11 12:20:00,50.32,50.46,50.3,50.43,86333.0,49.5662,49.7041,49.5465,49.6746,86333.0
2023-05-11 12:25:00,50.43,50.43,50.28,50.34,57643.0,49.6746,49.6746,49.5268,49.5859,57643.0
2023-05-11 12:30:00,50.35,50.39,50.33,50.34,37779.0,49.5958,49.6352,49.5761,49.5859,37779.0
2023-05-11 12:35:00,50.34,50.41,50.33,50.37,20421.0,49.5859,49.6549,49.5761,49.6155,20421.0
2023-05-11 12:40:00,50.37,50.43,50.36,50.4,11264.0,49.6155,49.6746,49.6056,49.645,11264.0
2023-05-11 12:45:00,50.4,50.43,50.38,50.4,8421.0,49.645,49.6746,49.6253,49.645,8421.0
2023-05-11 12:50:00,50.4,50.44,50.35,50.37,35041.0,49.645,49.6844,49.5958,49.6155,35041.0
2023-05-11 12:55:00,50.38,50.41,50.33,50.4,10346.0,49.6253,49.6549,49.5761,49.645,10346.0
2023-05-11 13:00:00,50.4,50.41,50.33,50.37,15422.0,49.645,49.6549,49.5761,49.6155,15422.0
2023-05-11 13:05:00,50.36,50.41,50.32,50.35,18537.0,49.6056,49.6549,49.5662,49.5958,18537.0
2023-05-11 13:10:00,50.35,50.36,50.26,50.31,19257.0,49.5958,49.6056,49.5071,49.5564,19257.0
2023-05-11 13:15:00,50.3,50.36,50.29,50.34,15401.0,49.5465,49.6056,49.5367,49.5859,15401.0
2023-05-11 13:20:00,50.35,50.35,50.22,50.22,10734.0,49.5958,49.5958,49.4677,49.4677,10734.0
2023-05-11 13:25:00,50.23,50.28,50.21,50.24,9251.0,49.4776,49.5268,49.4579,49.4874,9251.0
2023-05-11 13:30:00,50.24,50.3,50.21,50.3,24542.0,49.4874,49.5465,49.4579,49.5465,24542.0
2023-05-11 13:35:00,50.29,50.35,50.27,50.35,17020.0,49.5367,49.5958,49.517,49.5958,17020.0
2023-05-11 13:40:00,50.35,50.35,50.23,50.24,54937.0,49.5958,49.5958,49.4776,49.4874,54937.0
2023-05-11 13:45:00,50.21,50.21,50.0,50.02,83574.0,49.4579,49.4579,49.251,49.2707,83574.0
2023-05-11 13:50:00,50.02,50.13,49.98,50.13,37676.0,49.2707,49.3791,49.2313,49.3791,37676.0
2023-05-11 13:55:00,50.11,50.22,50.09,50.22,32690.0,49.3594,49.4677,49.3397,49.4677,32690.0
2023-05-11 14:00:00,50.23,50.24,50.15,50.2,27109.0,49.4776,49.4874,49.3988,49.448,27109.0
2023-05-11 14:05:00,50.18,50.22,50.18,50.22,9635.0,49.4283,49.4677,49.4283,49.4677,9635.0
2023-05-11 14:10:00,50.23,50.24,50.19,50.24,9704.0,49.4776,49.4874,49.4382,49.4874,9704.0
2023-05-11 14:15:00,50.22,50.24,50.15,50.18,19308.0,49.4677,49.4874,49.3988,49.4283,19308.0
2023-05-11 14:20:00,50.15,50.25,50.14,50.25,13371.0,49.3988,49.4973,49.3889,49.4973,13371.0
2023-05-11 14:25:00,50.25,50.29,50.22,50.27,28291.0,49.4973,49.5367,49.4677,49.517,28291.0
2023-05-11 14:30:00,50.27,50.3,50.25,50.3,10050.0,49.517,49.5465,49.4973,49.5465,10050.0
2023-05-11 14:35:00,50.31,50.35,50.29,50.35,12814.0,49.5564,49.5958,49.5367,49.5958,12814.0
2023-05-11 14:40:00,50.36,50.49,50.36,50.47,124501.0,49.6056,49.7337,49.6056,49.714,124501.0
2023-05-11 14:45:00,50.47,50.47,50.4,50.46,32541.0,49.714,49.714,49.645,49.7041,32541.0
2023-05-11 14:50:00,50.45,50.46,50.39,50.4,32782.0,49.6943,49.7041,49.6352,49.645,32782.0
2023-05-11 14:55:00,50.4,50.46,50.38,50.45,17869.0,49.645,49.7041,49.6253,49.6943,17869.0
2023-05-11 15:00:00,50.46,50.47,50.42,50.43,11171.0,49.7041,49.714,49.6647,49.6746,11171.0
2023-05-11 15:05:00,50.41,50.46,50.38,50.45,33734.0,49.6549,49.7041,49.6253,49.6943,33734.0
2023-05-11 15:10:00,50.46,50.47,50.43,50.44,12017.0,49.7041,49.714,49.6746,49.6844,12017.0
2023-05-11 15:15:00,50.44,50.44,50.31,50.35,12895.0,49.6844,49.6844,49.5564,49.5958,12895.0
2023-05-11 15:20:00,50.33,50.4,50.32,50.39,12712.0,49.5761,49.645,49.5662,49.6352,12712.0
2023-05-11 15:25:00,50.38,50.41,50.34,50.39,10224.0,49.6253,49.6549,49.5859,49.6352,10224.0
2023-05-11 15:30:00,50.38,50.41,50.35,50.37,13269.0,49.6253,49.6549,49.5958,49.6155,13269.0
2023-05-11 15:35:00,50.35,50.35,50.3,50.31,16043.0,49.5958,49.5958,49.5465,49.5564,16043.0
2023-05-11 15:40:00,50.31,50.34,50.27,50.34,20637.0,49.5564,49.5859,49.517,49.5859,20637.0
2023-05-11 15:45:00,50.33,50.4,50.33,50.37,45013.0,49.5761,49.645,49.5761,49.6155,45013.0
2023-05-11 15:50:00,50.36,50.4,50.31,50.4,44479.0,49.6056,49.645,49.5564,49.645,44479.0
2023-05-11 15:55:00,50.4,50.47,50.4,50.42,79647.0,49.645,49.714,49.645,49.6647,79647.0
2023-05-12 09:30:00,50.75,50.77,50.69,50.72,65117.0,49.9898,50.0095,49.9307,49.9602,65117.0
2023-05-12 09:35:00,50.73,50.74,50.68,50.7,17692.0,49.9701,49.9799,49.9208,49.9405,17692.0
2023-05-12 09:40:00,50.69,50.78,50.69,50.72,16215.0,49.9307,50.0193,49.9307,49.9602,16215.0
2023-05-12 09:45:00,50.76,50.76,50.52,50.55,40442.0,49.9996,49.9996,49.7632,49.7928,40442.0
2023-05-12 09:50:00,50.55,50.7,50.52,50.69,34574.0,49.7928,49.9405,49.7632,49.9307,34574.0
2023-05-12 09:55:00,50.69,50.7,50.59,50.59,8572.0,49.9307,49.9405,49.8322,49.8322,8572.0
2023-05-12 10:00:00,50.55,50.61,50.4,50.42,76156.0,49.7928,49.8519,49.645,49.6647,76156.0
2023-05-12 10:05:00,50.41,50.46,50.34,50.46,39309.0,49.6549,49.7041,49.5859,49.7041,39309.0
2023-05-12 10:10:00,50.47,50.51,50.43,50.47,32173.0,49.714,49.7534,49.6746,49.714,32173.0
2023-05-12 10:15:00,50.45,50.47,50.41,50.47,17582.0,49.6943,49.714,49.6549,49.714,17582.0
2023-05-12 10:20:00,50.47,50.48,50.42,50.47,16542.0,49.714,49.7238,49.6647,49.714,16542.0
2023-05-12 10:25:00,50.47,50.47,50.37,50.39,29647.0,49.714,49.714,49.6155,49.6352,29647.0
2023-05-12 10:30:00,50.38,50.38,50.3,50.31,35577.0,49.6253,49.6253,49.5465,49.5564,35577.0
2023-05-12 10:35:00,50.31,50.32,50.2,50.3,39926.0,49.5564,49.5662,49.448,49.5465,39926.0
2023-05-12 10:40:00,50.29,50.32,50.28,50.31,32105.0,49.5367,49.5662,49.5268,49.5564,32105.0
2023-05-12 10:45:00,50.33,50.33,50.25,50.29,23512.0,49.5761,49.5761,49.4973,49.5367,23512.0
2023-05-12 10:50:00,50.29,50.29,50.2,50.23,20966.0,49.5367,49.5367,49.448,49.4776,20966.0
2023-05-12 10:55:00,50.23,50.26,50.21,50.23,47537.0,49.4776,49.5071,49.4579,49.4776,47537.0
2023-05-12 11:00:00,50.26,50.32,50.24,50.31,30269.0,49.5071,49.5662,49.4874,49.5564,30269.0
2023-05-12 11:05:00,50.33,50.39,50.33,50.33,29969.0,49.5761,49.6352,49.5761,49.5761,29969.0
2023-05-12 11:10:00,50.32,50.35,50.21,50.21,38200.0,49.5662,49.5958,49.4579,49.4579,38200.0
2023-05-12 11:15:00,50.21,50.21,50.09,50.14,66442.0,49.4579,49.4579,49.3397,49.3889,66442.0
2023-05-12 11:20:00,50.15,50.21,50.13,50.13,39416.0,49.3988,49.4579,49.3791,49.3791,39416.0
2023-05-12 11:25:00,50.13,50.16,50.08,50.11,34275.0,49.3791,49.4086,49.3298,49.3594,34275.0
2023-05-12 11:30:00,50.1,50.15,50.09,50.13,37538.0,49.3495,49.3988,49.3397,49.3791,37538.0
2023-05-12 11:35:00,50.14,50.15,50.06,50.08,35510.0,49.3889,49.3988,49.3101,49.3298,35510.0
2023-05-12 11:40:00,50.07,50.13,50.07,50.09,45258.0,49.32,49.3791,49.32,49.3397,45258.0
2023-05-12 11:45:00,50.07,50.18,50.07,50.14,16331.0,49.32,49.4283,49.32,49.3889,16331.0
2023-05-12 11:50:00,50.15,50.17,50.11,50.16,11939.0,49.3988,49.4185,49.3594,49.4086,11939.0
2023-05-12 11:55:00,50.15,50.27,50.15,50.27,23685.0,49.3988,49.517,49.3988,49.517,23685.0
2023-05-12 12:00:00,50.27,50.28,50.09,50.12,79771.0,49.517,49.5268,49.3397,49.3692,79771.0
2023-05-12 12:05:00,50.1,50.12,50.07,50.09,29153.0,49.3495,49.3692,49.32,49.3397,29153.0
2023-05-12 12:10:00,50.08,50.08,49.99,50.01,45913.0,49.3298,49.3298,49.2412,49.2609,45913.0
2023-05-12 12:15:00,50.0,50.05,49.99,50.03,8014.0,49.251,49.3003,49.2412,49.2806,8014.0
2023-05-12 12:20:00,50.04,50.04,49.9,49.92,117416.0,49.2904,49.2904,49.1525,49.1722,117416.0
2023-05-12 12:25:00,49.93,49.95,49.9,49.92,18478.0,49.1821,49.2018,49.1525,49.1722,18478.0
2023-05-12 12:30:00,49.92,49.99,49.9,49.98,13771.0,49.1722,49.2412,49.1525,49.2313,13771.0
2023-05-12 12:35:00,49.99,50.01,49.87,49.91,35864.0,49.2412,49.2609,49.123,49.1624,35864.0
2023-05-12 12:40:00,49.95,49.95,49.83,49.84,100057.0,49.2018,49.2018,49.0836,49.0934,100057.0
2023-05-12 12:45:00,49.84,49.84,49.77,49.78,21670.0,49.0934,49.0934,49.0245,49.0343,21670.0
2023-05-12 12:50:00,49.78,49.81,49.77,49.78,7809.0,49.0343,49.0639,49.0245,49.0343,7809.0
2023-05-12 12:55:00,49.78,49.82,49.77,49.8,19245.0,49.0343,49.0737,49.0245,49.054,19245.0
2023-05-12 13:00:00,49.79,49.81,49.73,49.81,22317.0,49.0442,49.0639,48.9851,49.0639,22317.0
2023-05-12 13:05:00,49.82,49.87,49.81,49.84,12366.0,49.0737,49.123,49.0639,49.0934,12366.0
2023-05-12 13:10:00,49.86,49.91,49.84,49.86,29619.0,49.1131,49.1624,49.0934,49.1131,29619.0
2023-05-12 13:15:00,49.87,49.87,49.81,49.84,10983.0,49.123,49.123,49.0639,49.0934,10983.0
2023-05-12 13:20:00,49.83,50.04,49.82,50.04,13258.0,49.0836,49.2904,49.0737,49.2904,13258.0
2023-05-12 13:25:00,50.05,50.07,49.95,49.98,15145.0,49.3003,49.32,49.2018,49.2313,15145.0
2023-05-12 13:30:00,49.96,50.05,49.93,49.94,46116.0,49.2116,49.3003,49.1821,49.1919,46116.0
2023-05-12 13:35:00,49.91,49.93,49.85,49.88,31613.0,49.1624,49.1821,49.1033,49.1328,31613.0
2023-05-12 13:40:00,49.86,49.94,49.86,49.92,7032.0,49.1131,49.1919,49.1131,49.1722,7032.0
2023-05-12 13:45:00,49.91,49.91,49.83,49.87,14550.0,49.1624,49.1624,49.0836,49.123,14550.0
2023-05-12 13:50:00,49.86,49.86,49.77,49.78,27531.0,49.1131,49.1131,49.0245,49.0343,27531.0
2023-05-12 13:55:00,49.79,49.79,49.71,49.73,22030.0,49.0442,49.0442,48.9654,48.9851,22030.0
2023-05-12 14:00:00,49.72,49.8,49.68,49.77,27503.0,48.9752,49.054,48.9358,49.0245,27503.0
2023-05-12 14:05:00,49.77,49.81,49.74,49.78,55159.0,49.0245,49.0639,48.9949,49.0343,55159.0
2023-05-12 14:10:00,49.78,49.82,49.69,49.71,35431.0,49.0343,49.0737,48.9457,48.9654,35431.0
2023-05-12 14:15:00,49.69,49.72,49.67,49.71,27441.0,48.9457,48.9752,48.926,48.9654,27441.0
2023-05-12 14:20:00,49.71,49.75,49.68,49.73,12119.0,48.9654,49.0048,48.9358,48.9851,12119.0
2023-05-12 14:25:00,49.74,49.85,49.74,49.79,54075.0,48.9949,49.1033,48.9949,49.0442,54075.0
2023-05-12 14:30:00,49.78,49.82,49.73,49.81,66488.0,49.0343,49.0737,48.9851,49.0639,66488.0
2023-05-12 14:35:00,49.8,49.82,49.73,49.74,81555.0,49.054,49.0737,48.9851,48.9949,81555.0
2023-05-12 14:40:00,49.74,49.76,49.68,49.74,23867.0,48.9949,49.0146,48.9358,48.9949,23867.0
2023-05-12 14:45:00,49.74,49.8,49.74,49.77,34032.0,48.9949,49.054,48.9949,49.0245,34032.0
2023-05-12 14:50:00,49.8,49.87,49.79,49.85,24540.0,49.054,49.123,49.0442,49.1033,24540.0
2023-05-12 14:55:00,49.86,49.9,49.84,49.87,39016.0,49.1131,49.1525,49.0934,49.123,39016.0
2023-05-12 15:00:00,49.88,49.93,49.81,49.89,52578.0,49.1328,49.1821,49.0639,49.1427,52578.0
2023-05-12 15:05:00,49.89,49.95,49.89,49.94,11940.0,49.1427,49.2018,49.1427,49.1919,11940.0
2023-05-12 15:10:00,49.93,49.95,49.86,49.87,17519.0,49.1821,49.2018,49.1131,49.123,17519.0
2023-05-12 15:15:00,49.88,49.95,49.86,49.95,14292.0,49.1328,49.2018,49.1131,49.2018,14292.0
2023-05-12 15:20:00,49.96,49.99,49.95,49.98,19410.0,49.2116,49.2412,49.2018,49.2313,19410.0
2023-05-12 15:25:00,49.97,50.01,49.94,49.99,20124.0,49.2215,49.2609,49.1919,49.2412,20124.0
2023-05-12 15:30:00,50.0,50.08,50.0,50.08,31781.0,49.251,49.3298,49.251,49.3298,31781.0
2023-05-12 15:35:00,50.1,50.15,50.06,50.1,219966.0,49.3495,49.3988,49.3101,49.3495,219966.0
2023-05-12 15:40:00,50.1,50.14,50.1,50.14,14321.0,49.3495,49.3889,49.3495,49.3889,14321.0
2023-05-12 15:45:00,50.14,50.18,50.1,50.15,24240.0,49.3889,49.4283,49.3495,49.3988,24240.0
2023-05-12 15:50:00,50.13,50.26,50.09,50.26,44369.0,49.3791,49.5071,49.3397,49.5071,44369.0
2023-05-12 15:55:00,50.27,50.31,50.26,50.29,174018.0,49.517,49.5564,49.5071,49.5367,174018.0
2023-05-15 09:30:00,50.44,50.45,50.22,50.23,70307.0,49.6844,49.6943,49.4677,49.4776,70307.0
2023-05-15 09:35:00,50.21,50.3,50.18,50.24,48091.0,49.4579,49.5465,49.4283,49.4874,48091.0
2023-05-15 09:40:00,50.23,50.31,50.21,50.25,60914.0,49.4776,49.5564,49.4579,49.4973,60914.0
2023-05-15 09:45:00,50.26,50.3,50.16,50.18,65798.0,49.5071,49.5465,49.4086,49.4283,65798.0
2023-05-15 09:50:00,50.19,50.19,50.12,50.14,17296.0,49.4382,49.4382,49.3692,49.3889,17296.0
2023-05-15 09:55:00,50.15,50.16,50.08,50.09,27821.0,49.3988,49.4086,49.3298,49.3397,27821.0
2023-05-15 10:00:00,50.1,50.17,50.1,50.13,33325.0,49.3495,49.4185,49.3495,49.3791,33325.0
2023-05-15 10:05:00,50.15,50.17,49.98,49.98,32331.0,49.3988,49.4185,49.2313,49.2313,32331.0
2023-05-15 10:10:00,50.0,50.01,49.96,49.97,28957.0,49.251,49.2609,49.2116,49.2215,28957.0
2023-05-15 10:15:00,49.96,50.01,49.94,50.01,45618.0,49.2116,49.2609,49.1919,49.2609,45618.0
2023-05-15 10:20:00,50.02,50.13,49.99,50.1,74661.0,49.2707,49.3791,49.2412,49.3495,74661.0
2023-05-15 10:25:00,50.12,50.19,50.11,50.14,57463.0,49.3692,49.4382,49.3594,49.3889,57463.0
2023-05-15 10:30:00,50.15,50.21,50.13,50.21,17407.0,49.3988,49.4579,49.3791,49.4579,17407.0
2023-05-15 10:35:00,50.23,50.26,50.21,50.23,40547.0,49.4776,49.5071,49.4579,49.4776,40547.0
2023-05-15 10:40:00,50.23,50.31,50.22,50.26,24131.0,49.4776,49.5564,49.4677,49.5071,24131.0
2023-05-15 10:45:00,50.27,50.3,50.25,50.3,20062.0,49.517,49.5465,49.4973,49.5465,20062.0
2023-05-15 10:50:00,50.29,50.37,50.29,50.35,20440.0,49.5367,49.6155,49.5367,49.5958,20440.0
2023-05-15 10:55:00,50.36,50.36,50.22,50.24,92815.0,49.6056,49.6056,49.4677,49.4874,92815.0
2023-05-15 11:00:00,50.26,50.3,50.24,50.27,8406.0,49.5071,49.5465,49.4874,49.517,8406.0
2023-05-15 11:05:00,50.26,50.34,50.26,50.31,16865.0,49.5071,49.5859,49.5071,49.5564,16865.0
2023-05-15 11:10:00,50.3,50.35,50.3,50.35,42483.0,49.5465,49.5958,49.5465,49.5958,42483.0
2023-05-15 11:15:00,50.35,50.4,50.35,50.4,22893.0,49.5958,49.645,49.5958,49.645,22893.0
2023-05-15 11:20:00,50.39,50.41,50.35,50.39,40384.0,49.6352,49.6549,49.5958,49.6352,40384.0
2023-05-15 11:25:00,50.39,50.42,50.37,50.38,66280.0,49.6352,49.6647,49.6155,49.6253,66280.0
2023-05-15 11:30:00,50.36,50.39,50.33,50.35,55544.0,49.6056,49.6352,49.5761,49.5958,55544.0
2023-05-15 11:35:00,50.36,50.4,50.36,50.38,21579.0,49.6056,49.645,49.6056,49.6253,21579.0
2023-05-15 11:40:00,50.35,50.35,50.3,50.3,18012.0,49.5958,49.5958,49.5465,49.5465,18012.0
2023-05-15 11:45:00,50.29,50.37,50.27,50.37,17331.0,49.5367,49.6155,49.517,49.6155,17331.0
2023-05-15 11:50:00,50.37,50.42,50.31,50.32,35450.0,49.6155,49.6647,49.5564,49.5662,35450.0
2023-05-15 11:55:00,50.32,50.38,50.31,50.37,7099.0,49.5662,49.6253,49.5564,49.6155,7099.0
2023-05-15 12:00:00,50.37,50.39,50.3,50.32,60412.0,49.6155,49.6352,49.5465,49.5662,60412.0
2023-05-15 12:05:00,50.31,50.34,50.29,50.33,7870.0,49.5564,49.5859,49.5367,49.5761,7870.0
2023-05-15 12:10:00,50.33,50.34,50.32,50.34,7420.0,49.5761,49.5859,49.5662,49.5859,7420.0
2023-05-15 12:15:00,50.32,50.39,50.31,50.39,4930.0,49.5662,49.6352,49.5564,49.6352,4930.0
2023-05-15 12:20:00,50.39,50.39,50.33,50.33,3299.0,49.6352,49.6352,49.5761,49.5761,3299.0
2023-05-15 12:25:00,50.33,50.39,50.31,50.37,15517.0,49.5761,49.6352,49.5564,49.6155,15517.0
2023-05-15 12:30:00,50.37,50.38,50.34,50.36,23078.0,49.6155,49.6253,49.5859,49.6056,23078.0
2023-05-15 12:35:00,50.36,50.4,50.36,50.38,14377.0,49.6056,49.645,49.6056,49.6253,14377.0
2023-05-15 12:40:00,50.37,50.41,50.37,50.41,19057.0,49.6155,49.6549,49.6155,49.6549,19057.0
2023-05-15 12:45:00,50.42,50.48,50.41,50.47,58507.0,49.6647,49.7238,49.6549,49.714,58507.0
2023-05-15 12:50:00,50.47,50.51,50.46,50.47,6576.0,49.714,49.7534,49.7041,49.714,6576.0
2023-05-15 12:55:00,50.47,50.57,50.46,50.56,22180.0,49.714,49.8125,49.7041,49.8026,22180.0
2023-05-15 13:00:00,50.56,50.57,50.53,50.55,19166.0,49.8026,49.8125,49.7731,49.7928,19166.0
2023-05-15 13:05:00,50.57,50.63,50.56,50.63,30900.0,49.8125,49.8716,49.8026,49.8716,30900.0
2023-05-15 13:10:00,50.64,50.73,50.64,50.67,36942.0,49.8814,49.9701,49.8814,49.911,36942.0
2023-05-15 13:15:00,50.68,50.7,50.65,50.65,25857.0,49.9208,49.9405,49.8913,49.8913,25857.0
2023-05-15 13:20:00,50.65,50.65,50.57,50.6,69370.0,49.8913,49.8913,49.8125,49.842,69370.0
2023-05-15 13:25:00,50.6,50.61,50.43,50.44,85042.0,49.842,49.8519,49.6746,49.6844,85042.0
2023-05-15 13:30:00,50.44,50.47,50.39,50.44,24770.0,49.6844,49.714,49.6352,49.6844,24770.0
2023-05-15 13:35:00,50.43,50.45,50.39,50.4,9577.0,49.6746,49.6943,49.6352,49.645,9577.0
2023-05-15 13:40:00,50.39,50.41,50.27,50.34,33173.0,49.6352,49.6549,49.517,49.5859,33173.0
2023-05-15 13:45:00,50.33,50.33,50.29,50.32,26472.0,49.5761,49.5761,49.5367,49.5662,26472.0
2023-05-15 13:50:00,50.33,50.42,50.31,50.42,14676.0,49.5761,49.6647,49.5564,49.6647,14676.0
2023-05-15 13:55:00,50.39,50.45,50.39,50.45,9109.0,49.6352,49.6943,49.6352,49.6943,9109.0
2023-05-15 14:00:00,50.45,50.51,50.45,50.48,24391.0,49.6943,49.7534,49.6943,49.7238,24391.0
2023-05-15 14:05:00,50.46,50.52,50.46,50.51,9224.0,49.7041,49.7632,49.7041,49.7534,9224.0
2023-05-15 14:10:00,50.51,50.53,50.5,50.52,14022.0,49.7534,49.7731,49.7435,49.7632,14022.0
2023-05-15 14:15:00,50.52,50.52,50.4,50.47,71039.0,49.7632,49.7632,49.645,49.714,71039.0
2023-05-15 14:20:00,50.47,50.49,50.43,50.44,27150.0,49.714,49.7337,49.6746,49.6844,27150.0
2023-05-15 14:25:00,50.43,50.46,50.42,50.44,6038.0,49.6746,49.7041,49.6647,49.6844,6038.0
2023-05-15 14:30:00,50.46,50.46,50.41,50.45,6953.0,49.7041,49.7041,49.6549,49.6943,6953.0
2023-05-15 14:35:00,50.46,50.49,50.44,50.48,8840.0,49.7041,49.7337,49.6844,49.7238,8840.0
2023-05-15 14:40:00,50.48,50.52,50.47,50.52,18580.0,49.7238,49.7632,49.714,49.7632,18580.0
2023-05-15 14:45:00,50.51,50.56,50.51,50.53,18867.0,49.7534,49.8026,49.7534,49.7731,18867.0
2023-05-15 14:50:00,50.53,50.54,50.47,50.49,8881.0,49.7731,49.7829,49.714,49.7337,8881.0
2023-05-15 14:55:00,50.48,50.5,50.44,50.49,14602.0,49.7238,49.7435,49.6844,49.7337,14602.0
2023-05-15 15:00:00,50.48,50.53,50.47,50.48,13969.0,49.7238,49.7731,49.714,49.7238,13969.0
2023-05-15 15:05:00,50.48,50.54,50.48,50.53,13666.0,49.7238,49.7829,49.7238,49.7731,13666.0
2023-05-15 15:10:00,50.53,50.56,50.52,50.53,8346.0,49.7731,49.8026,49.7632,49.7731,8346.0
2023-05-15 15:15:00,50.53,50.55,50.51,50.54,9809.0,49.7731,49.7928,49.7534,49.7829,9809.0
2023-05-15 15:20:00,50.55,50.58,50.51,50.56,11718.0,49.7928,49.8223,49.7534,49.8026,11718.0
2023-05-15 15:25:00,50.56,50.57,50.55,50.56,9003.0,49.8026,49.8125,49.7928,49.8026,9003.0
2023-05-15 15:30:00,50.55,50.6,50.53,50.57,10761.0,49.7928,49.842,49.7731,49.8125,10761.0
2023-05-15 15:35:00,50.56,50.58,50.54,50.58,12017.0,49.8026,49.8223,49.7829,49.8223,12017.0
2023-05-15 15:40:00,50.59,50.59,50.5,50.51,18255.0,49.8322,49.8322,49.7435,49.7534,18255.0
2023-05-15 15:45:00,50.5,50.54,50.49,50.53,9135.0,49.7435,49.7829,49.7337,49.7731,9135.0
2023-05-15 15:50:00,50.52,50.56,50.51,50.52,21237.0,49.7632,49.8026,49.7534,49.7632,21237.0
2023-05-15 15:55:00,50.51,50.62,50.48,50.62,39801.0,49.7534,49.8617,49.7238,49.8617,39801.0
2023-05-16 09:30:00,50.33,50.41,50.28,50.36,51200.0,49.5761,49.6549,49.5268,49.6056,51200.0
2023-05-16 09:35:00,50.38,50.4,50.28,50.29,20115.0,49.6253,49.645,49.5268,49.5367,20115.0
2023-05-16 09:40:00,50.3,50.54,50.29,50.52,18028.0,49.5465,49.7829,49.5367,49.7632,18028.0
2023-05-16 09:45:00,50.53,50.56,50.42,50.44,33330.0,49.7731,49.8026,49.6647,49.6844,33330.0
2023-05-16 09:50:00,50.44,50.45,50.2,50.25,96892.0,49.6844,49.6943,49.448,49.4973,96892.0
2023-05-16 09:55:00,50.26,50.28,50.22,50.26,18488.0,49.5071,49.5268,49.4677,49.5071,18488.0
2023-05-16 10:00:00,50.27,50.3,50.22,50.28,55687.0,49.517,49.5465,49.4677,49.5268,55687.0
2023-05-16 10:05:00,50.29,50.4,50.21,50.21,74373.0,49.5367,49.645,49.4579,49.4579,74373.0
2023-05-16 10:10:00,50.23,50.23,50.05,50.09,66955.0,49.4776,49.4776,49.3003,49.3397,66955.0
2023-05-16 10:15:00,50.07,50.21,50.05,50.19,51048.0,49.32,49.4579,49.3003,49.4382,51048.0
2023-05-16 10:20:00,50.2,50.21,50.13,50.15,23695.0,49.448,49.4579,49.3791,49.3988,23695.0
2023-05-16 10:25:00,50.17,50.33,50.16,50.33,10707.0,49.4185,49.5761,49.4086,49.5761,10707.0
2023-05-16 10:30:00,50.33,50.39,50.21,50.23,62896.0,49.5761,49.6352,49.4579,49.4776,62896.0
2023-05-16 10:35:00,50.22,50.22,50.15,50.16,10857.0,49.4677,49.4677,49.3988,49.4086,10857.0
2023-05-16 10:40:00,50.16,50.24,50.12,50.23,18845.0,49.4086,49.4874,49.3692,49.4776,18845.0
2023-05-16 10:45:00,50.23,50.29,50.21,50.25,26467.0,49.4776,49.5367,49.4579,49.4973,26467.0
2023-05-16 10:50:00,50.25,50.26,50.19,50.22,33773.0,49.4973,49.5071,49.4382,49.4677,33773.0
2023-05-16 10:55:00,50.22,50.34,50.22,50.23,48608.0,49.4677,49.5859,49.4677,49.4776,48608.0
2023-05-16 11:00:00,50.25,50.26,50.21,50.26,25158.0,49.4973,49.5071,49.4579,49.5071,25158.0
2023-05-16 11:05:00,50.26,50.3,50.22,50.23,17689.0,49.5071,49.5465,49.4677,49.4776,17689.0
2023-05-16 11:10:00,50.24,50.3,50.21,50.23,10745.0,49.4874,49.5465,49.4579,49.4776,10745.0
2023-05-16 11:15:00,50.23,50.25,50.18,50.25,28836.0,49.4776,49.4973,49.4283,49.4973,28836.0
2023-05-16 11:20:00,50.24,50.26,50.22,50.26,25633.0,49.4874,49.5071,49.4677,49.5071,25633.0
2023-05-16 11:25:00,50.26,50.35,50.26,50.34,27646.0,49.5071,49.5958,49.5071,49.5859,27646.0
2023-05-16 11:30:00,50.36,50.36,50.24,50.26,33401.0,49.6056,49.6056,49.4874,49.5071,33401.0
2023-05-16 11:35:00,50.27,50.27,50.12,50.15,58318.0,49.517,49.517,49.3692,49.3988,58318.0
2023-05-16 11:40:00,50.16,50.22,50.13,50.22,60207.0,49.4086,49.4677,49.3791,49.4677,60207.0
2023-05-16 11:45:00,50.21,50.3,50.2,50.29,39154.0,49.4579,49.5465,49.448,49.5367,39154.0
2023-05-16 11:50:00,50.3,50.38,50.28,50.34,57088.0,49.5465,49.6253,49.5268,49.5859,57088.0
2023-05-16 11:55:00,50.34,50.35,50.3,50.34,23100.0,49.5859,49.5958,49.5465,49.5859,23100.0
2023-05-16 12:00:00,50.34,50.35,50.3,50.32,44572.0,49.5859,49.5958,49.5465,49.5662,44572.0
2023-05-16 12:05:00,50.33,50.37,50.31,50.35,17778.0,49.5761,49.6155,49.5564,49.5958,17778.0
2023-05-16 12:10:00,50.35,50.36,50.32,50.32,5748.0,49.5958,49.6056,49.5662,49.5662,5748.0
2023-05-16 12:15:00,50.34,50.37,50.31,50.31,6453.0,49.5859,49.6155,49.5564,49.5564,6453.0
2023-05-16 12:20:00,50.32,50.32,50.26,50.3,6728.0,49.5662,49.5662,49.5071,49.5465,6728.0
2023-05-16 12:25:00,50.29,50.33,50.28,50.33,8767.0,49.5367,49.5761,49.5268,49.5761,8767.0
2023-05-16 12:30:00,50.35,50.35,50.28,50.32,25293.0,49.5958,49.5958,49.5268,49.5662,25293.0
2023-05-16 12:35:00,50.32,50.37,50.31,50.37,5277.0,49.5662,49.6155,49.5564,49.6155,5277.0
2023-05-16 12:40:00,50.4,50.44,50.36,50.38,36706.0,49.645,49.6844,49.6056,49.6253,36706.0
2023-05-16 12:45:00,50.4,50.4,50.26,50.3,50409.0,49.645,49.645,49.5071,49.5465,50409.0
2023-05-16 12:50:00,50.32,50.37,50.31,50.36,10911.0,49.5662,49.6155,49.5564,49.6056,10911.0
2023-05-16 12:55:00,50.36,50.41,50.35,50.37,30253.0,49.6056,49.6549,49.5958,49.6155,30253.0
2023-05-16 13:00:00,50.39,50.4,50.35,50.36,6284.0,49.6352,49.645,49.5958,49.6056,6284.0
2023-05-16 13:05:00,50.35,50.39,50.33,50.39,6187.0,49.5958,49.6352,49.5761,49.6352,6187.0
2023-05-16 13:10:00,50.37,50.39,50.34,50.37,4930.0,49.6155,49.6352,49.5859,49.6155,4930.0
2023-05-16 13:15:00,50.36,50.38,50.31,50.32,12059.0,49.6056,49.6253,49.5564,49.5662,12059.0
2023-05-16 13:20:00,50.32,50.34,50.3,50.3,4974.0,49.5662,49.5859,49.5465,49.5465,4974.0
2023-05-16 13:25:00,50.3,50.31,50.23,50.26,20769.0,49.5465,49.5564,49.4776,49.5071,20769.0
2023-05-16 13:30:00,50.26,50.29,50.24,50.29,21625.0,49.5071,49.5367,49.4874,49.5367,21625.0
2023-05-16 13:35:00,50.28,50.3,50.24,50.25,18429.0,49.5268,49.5465,49.4874,49.4973,18429.0
2023-05-16 13:40:00,50.24,50.26,50.22,50.23,11366.0,49.4874,49.5071,49.4677,49.4776,11366.0
2023-05-16 13:45:00,50.23,50.3,50.22,50.3,21377.0,49.4776,49.5465,49.4677,49.5465,21377.0
2023-05-16 13:50:00,50.3,50.32,50.29,50.3,17685.0,49.5465,49.5662,49.5367,49.5465,17685.0
2023-05-16 13:55:00,50.3,50.35,50.3,50.35,5924.0,49.5465,49.5958,49.5465,49.5958,5924.0
2023-05-16 14:00:00,50.33,50.34,50.22,50.22,21591.0,49.5761,49.5859,49.4677,49.4677,21591.0
2023-05-16 14:05:00,50.22,50.25,50.16,50.22,34249.0,49.4677,49.4973,49.4086,49.4677,34249.0
2023-05-16 14:10:00,50.2,50.24,50.18,50.22,15259.0,49.448,49.4874,49.4283,49.4677,15259.0
2023-05-16 14:15:00,50.2,50.24,50.19,50.22,16294.0,49.448,49.4874,49.4382,49.4677,16294.0
2023-05-16 14:20:00,50.24,50.24,50.17,50.19,40329.0,49.4874,49.4874,49.4185,49.4382,40329.0
2023-05-16 14:25:00,50.18,50.2,50.17,50.19,5052.0,49.4283,49.448,49.4185,49.4382,5052.0
2023-05-16 14:30:00,50.19,50.2,50.13,50.18,19261.0,49.4382,49.448,49.3791,49.4283,19261.0
2023-05-16 14:35:00,50.19,50.21,50.16,50.21,24480.0,49.4382,49.4579,49.4086,49.4579,24480.0
2023-05-16 14:40:00,50.22,50.26,50.21,50.24,14349.0,49.4677,49.5071,49.4579,49.4874,14349.0
2023-05-16 14:45:00,50.24,50.27,50.24,50.26,19267.0,49.4874,49.517,49.4874,49.5071,19267.0
2023-05-16 14:50:00,50.27,50.32,50.27,50.31,12218.0,49.517,49.5662,49.517,49.5564,12218.0
2023-05-16 14:55:00,50.32,50.32,50.28,50.29,4557.0,49.5662,49.5662,49.5268,49.5367,4557.0
2023-05-16 15:00:00,50.29,50.33,50.27,50.31,10287.0,49.5367,49.5761,49.517,49.5564,10287.0
2023-05-16 15:05:00,50.31,50.31,50.26,50.26,4379.0,49.5564,49.5564,49.5071,49.5071,4379.0
2023-05-16 15:10:00,50.27,50.33,50.26,50.29,14865.0,49.517,49.5761,49.5071,49.5367,14865.0
2023-05-16 15:15:00,50.28,50.28,50.25,50.25,7928.0,49.5268,49.5268,49.4973,49.4973,7928.0
2023-05-16 15:20:00,50.24,50.29,50.22,50.29,15750.0,49.4874,49.5367,49.4677,49.5367,15750.0
2023-05-16 15:25:00,50.29,50.33,50.27,50.3,35943.0,49.5367,49.5761,49.517,49.5465,35943.0
2023-05-16 15:30:00,50.29,50.31,50.25,50.26,6156.0,49.5367,49.5564,49.4973,49.5071,6156.0
2023-05-16 15:35:00,50.26,50.27,50.22,50.24,57343.0,49.5071,49.517,49.4677,49.4874,57343.0
2023-05-16 15:40:00,50.23,50.23,50.2,50.22,16415.0,49.4776,49.4776,49.448,49.4677,16415.0
2023-05-16 15:45:00,50.21,50.21,50.13,50.14,29352.0,49.4579,49.4579,49.3791,49.3889,29352.0
2023-05-16 15:50:00,50.14,50.14,49.96,49.98,126402.0,49.3889,49.3889,49.2116,49.2313,126402.0
2023-05-16 15:55:00,49.98,50.01,49.93,49.94,112094.0,49.2313,49.2609,49.1821,49.1919,112094.0
2023-05-17 09:30:00,50.43,50.45,50.37,50.4,81868.0,49.6746,49.6943,49.6155,49.645,81868.0
2023-05-17 09:35:00,50.4,50.42,50.36,50.36,34867.0,49.645,49.6647,49.6056,49.6056,34867.0
2023-05-17 09:40:00,50.37,50.37,50.29,50.35,28433.0,49.6155,49.6155,49.5367,49.5958,28433.0
2023-05-17 09:45:00,50.35,50.36,50.2,50.21,71434.0,49.5958,49.6056,49.448,49.4579,71434.0
2023-05-17 09:50:00,50.2,50.22,50.07,50.11,94570.0,49.448,49.4677,49.32,49.3594,94570.0
2023-05-17 09:55:00,50.13,50.16,50.03,50.05,32041.0,49.3791,49.4086,49.2806,49.3003,32041.0
2023-05-17 10:00:00,50.06,50.12,50.03,50.08,16947.0,49.3101,49.3692,49.2806,49.3298,16947.0
2023-05-17 10:05:00,50.09,50.23,50.09,50.15,56710.0,49.3397,49.4776,49.3397,49.3988,56710.0
2023-05-17 10:10:00,50.16,50.2,50.12,50.18,30868.0,49.4086,49.448,49.3692,49.4283,30868.0
2023-05-17 10:15:00,50.18,50.22,50.15,50.16,22665.0,49.4283,49.4677,49.3988,49.4086,22665.0
2023-05-17 10:20:00,50.17,50.23,50.17,50.2,25433.0,49.4185,49.4776,49.4185,49.448,25433.0
2023-05-17 10:25:00,50.22,50.3,50.21,50.29,41286.0,49.4677,49.5465,49.4579,49.5367,41286.0
2023-05-17 10:30:00,50.29,50.32,50.27,50.32,42993.0,49.5367,49.5662,49.517,49.5662,42993.0
2023-05-17 10:35:00,50.32,50.32,50.27,50.29,17836.0,49.5662,49.5662,49.517,49.5367,17836.0
2023-05-17 10:40:00,50.28,50.31,50.25,50.31,16029.0,49.5268,49.5564,49.4973,49.5564,16029.0
2023-05-17 10:45:00,50.3,50.31,50.25,50.26,14907.0,49.5465,49.5564,49.4973,49.5071,14907.0
2023-05-17 10:50:00,50.25,50.28,50.25,50.26,19777.0,49.4973,49.5268,49.4973,49.5071,19777.0
2023-05-17 10:55:00,50.26,50.33,50.24,50.32,19151.0,49.5071,49.5761,49.4874,49.5662,19151.0
2023-05-17 11:00:00,50.34,50.38,50.32,50.36,28830.0,49.5859,49.6253,49.5662,49.6056,28830.0
2023-05-17 11:05:00,50.36,50.36,50.29,50.31,56776.0,49.6056,49.6056,49.5367,49.5564,56776.0
2023-05-17 11:10:00,50.31,50.34,50.31,50.32,14390.0,49.5564,49.5859,49.5564,49.5662,14390.0
2023-05-17 11:15:00,50.34,50.56,50.31,50.39,154355.0,49.5859,49.8026,49.5564,49.6352,154355.0
2023-05-17 11:20:00,50.4,50.4,50.16,50.25,141822.0,49.645,49.645,49.4086,49.4973,141822.0
2023-05-17 11:25:00,50.25,50.39,50.22,50.38,27353.0,49.4973,49.6352,49.4677,49.6253,27353.0
2023-05-17 11:30:00,50.39,50.42,50.33,50.35,40921.0,49.6352,49.6647,49.5761,49.5958,40921.0
2023-05-17 11:35:00,50.38,50.41,50.36,50.41,16231.0,49.6253,49.6549,49.6056,49.6549,16231.0
2023-05-17 11:40:00,50.41,50.5,50.41,50.48,44543.0,49.6549,49.7435,49.6549,49.7238,44543.0
2023-05-17 11:45:00,50.49,50.54,50.46,50.47,25114.0,49.7337,49.7829,49.7041,49.714,25114.0
2023-05-17 11:50:00,50.47,50.51,50.45,50.46,27078.0,49.714,49.7534,49.6943,49.7041,27078.0
2023-05-17 11:55:00,50.48,50.5,50.46,50.49,12426.0,49.7238,49.7435,49.7041,49.7337,12426.0
2023-05-17 12:00:00,50.51,50.52,50.47,50.48,22198.0,49.7534,49.7632,49.714,49.7238,22198.0
2023-05-17 12:05:00,50.48,50.53,50.47,50.49,21057.0,49.7238,49.7731,49.714,49.7337,21057.0
2023-05-17 12:10:00,50.51,50.52,50.48,50.48,4835.0,49.7534,49.7632,49.7238,49.7238,4835.0
2023-05-17 12:15:00,50.49,50.5,50.46,50.46,6184.0,49.7337,49.7435,49.7041,49.7041,6184.0
2023-05-17 12:20:00,50.48,50.52,50.46,50.5,8098.0,49.7238,49.7632,49.7041,49.7435,8098.0
2023-05-17 12:25:00,50.49,50.58,50.49,50.57,22407.0,49.7337,49.8223,49.7337,49.8125,22407.0
2023-05-17 12:30:00,50.58,50.66,50.56,50.61,65052.0,49.8223,49.9011,49.8026,49.8519,65052.0
2023-05-17 12:35:00,50.63,50.75,50.63,50.75,31780.0,49.8716,49.9898,49.8716,49.9898,31780.0
2023-05-17 12:40:00,50.76,50.8,50.74,50.8,72607.0,49.9996,50.039,49.9799,50.039,72607.0
2023-05-17 12:45:00,50.8,50.91,50.79,50.89,44622.0,50.039,50.1474,50.0292,50.1277,44622.0
2023-05-17 12:50:00,50.89,50.96,50.84,50.96,35257.0,50.1277,50.1966,50.0784,50.1966,35257.0
2023-05-17 12:55:00,50.96,50.99,50.9,50.95,578164.0,50.1966,50.2262,50.1375,50.1868,578164.0
2023-05-17 13:00:00,50.96,51.06,50.95,51.05,622880.0,50.1966,50.2951,50.1868,50.2853,622880.0
2023-05-17 13:05:00,51.05,51.15,51.05,51.09,105279.0,50.2853,50.3838,50.2853,50.3247,105279.0
2023-05-17 13:10:00,51.09,51.1,51.03,51.04,45147.0,50.3247,50.3345,50.2656,50.2754,45147.0
2023-05-17 13:15:00,51.05,51.05,50.99,51.02,20308.0,50.2853,50.2853,50.2262,50.2557,20308.0
2023-05-17 13:20:00,51.04,51.13,51.04,51.12,32991.0,50.2754,50.3641,50.2754,50.3542,32991.0
2023-05-17 13:25:00,51.12,51.15,51.1,51.13,47978.0,50.3542,50.3838,50.3345,50.3641,47978.0
2023-05-17 13:30:00,51.14,51.21,51.14,51.21,54460.0,50.3739,50.4429,50.3739,50.4429,54460.0
2023-05-17 13:35:00,51.22,51.22,51.12,51.15,30886.0,50.4527,50.4527,50.3542,50.3838,30886.0
2023-05-17 13:40:00,51.16,51.23,51.14,51.2,52292.0,50.3936,50.4626,50.3739,50.433,52292.0
2023-05-17 13:45:00,51.2,51.29,51.2,51.26,42156.0,50.433,50.5217,50.433,50.4921,42156.0
2023-05-17 13:50:00,51.27,51.3,51.22,51.24,77850.0,50.502,50.5315,50.4527,50.4724,77850.0
2023-05-17 13:55:00,51.23,51.29,51.2,51.28,80412.0,50.4626,50.5217,50.433,50.5118,80412.0
2023-05-17 14:00:00,51.27,51.29,51.18,51.18,50367.0,50.502,50.5217,50.4133,50.4133,50367.0
2023-05-17 14:05:00,51.19,51.19,51.1,51.13,58454.0,50.4232,50.4232,50.3345,50.3641,58454.0
2023-05-17 14:10:00,51.14,51.22,51.13,51.19,25285.0,50.3739,50.4527,50.3641,50.4232,25285.0
2023-05-17 14:15:00,51.18,51.22,51.14,51.2,23617.0,50.4133,50.4527,50.3739,50.433,23617.0
2023-05-17 14:20:00,51.2,51.22,51.17,51.21,5303.0,50.433,50.4527,50.4035,50.4429,5303.0
2023-05-17 14:25:00,51.2,51.2,51.13,51.15,12342.0,50.433,50.433,50.3641,50.3838,12342.0
2023-05-17 14:30:00,51.14,51.17,51.03,51.05,61269.0,50.3739,50.4035,50.2656,50.2853,61269.0
2023-05-17 14:35:00,51.08,51.14,51.08,51.09,37312.0,50.3148,50.3739,50.3148,50.3247,37312.0
2023-05-17 14:40:00,51.1,51.11,51.04,51.05,17118.0,50.3345,50.3444,50.2754,50.2853,17118.0
2023-05-17 14:45:00,51.05,51.11,51.0,51.1,41838.0,50.2853,50.3444,50.236,50.3345,41838.0
2023-05-17 14:50:00,51.12,51.12,51.01,51.04,48821.0,50.3542,50.3542,50.2459,50.2754,48821.0
2023-05-17 14:55:00,51.04,51.04,50.97,50.98,12491.0,50.2754,50.2754,50.2065,50.2163,12491.0
2023-05-17 15:00:00,50.99,51.08,50.96,51.07,18685.0,50.2262,50.3148,50.1966,50.305,18685.0
2023-05-17 15:05:00,51.07,51.14,51.06,51.14,68969.0,50.305,50.3739,50.2951,50.3739,68969.0
2023-05-17 15:10:00,51.13,51.16,51.12,51.15,12008.0,50.3641,50.3936,50.3542,50.3838,12008.0
2023-05-17 15:15:00,51.13,51.19,51.12,51.14,69277.0,50.3641,50.4232,50.3542,50.3739,69277.0
2023-05-17 15:20:00,51.12,51.14,50.99,51.0,84655.0,50.3542,50.3739,50.2262,50.236,84655.0
2023-05-17 15:25:00,51.0,51.02,50.97,51.0,5649.0,50.236,50.2557,50.2065,50.236,5649.0
2023-05-17 15:30:00,51.0,51.07,50.97,51.0,14618.0,50.236,50.305,50.2065,50.236,14618.0
2023-05-17 15:35:00,51.01,51.04,50.96,51.01,144195.0,50.2459,50.2754,50.1966,50.2459,144195.0
2023-05-17 15:40:00,50.98,51.09,50.98,51.08,133177.0,50.2163,50.3247,50.2163,50.3148,133177.0
2023-05-17 15:45:00,51.05,51.18,51.05,51.16,41687.0,50.2853,50.4133,50.2853,50.3936,41687.0
2023-05-17 15:50:00,51.17,51.21,51.1,51.16,40990.0,50.4035,50.4429,50.3345,50.3936,40990.0
2023-05-17 15:55:00,51.15,51.21,51.07,51.12,106250.0,50.3838,50.4429,50.305,50.3542,106250.0
2023-05-18 09:30:00,51.04,51.07,50.98,51.03,36739.0,50.2754,50.305,50.2163,50.2656,36739.0
2023-05-18 09:35:00,51.02,51.16,51.0,51.14,26643.0,50.2557,50.3936,50.236,50.3739,26643.0
2023-05-18 09:40:00,51.13,51.17,51.04,51.07,65072.0,50.3641,50.4035,50.2754,50.305,65072.0
2023-05-18 09:45:00,51.09,51.11,51.06,51.09,30828.0,50.3247,50.3444,50.2951,50.3247,30828.0
2023-05-18 09:50:00,51.07,51.11,51.03,51.06,67284.0,50.305,50.3444,50.2656,50.2951,67284.0
2023-05-18 09:55:00,51.06,51.1,51.01,51.07,23808.0,50.2951,50.3345,50.2459,50.305,23808.0
2023-05-18 10:00:00,51.11,51.11,51.05,51.06,15594.0,50.3444,50.3444,50.2853,50.2951,15594.0
2023-05-18 10:05:00,51.07,51.24,51.06,51.21,32873.0,50.305,50.4724,50.2951,50.4429,32873.0
2023-05-18 10:10:00,51.23,51.3,51.22,51.23,32521.0,50.4626,50.5315,50.4527,50.4626,32521.0
2023-05-18 10:15:00,51.23,51.36,51.2,51.33,67510.0,50.4626,50.5907,50.433,50.5611,67510.0
2023-05-18 10:20:00,51.34,51.52,51.33,51.5,95164.0,50.571,50.7483,50.5611,50.7286,95164.0
2023-05-18 10:25:00,51.5,51.53,51.43,51.52,73434.0,50.7286,50.7581,50.6596,50.7483,73434.0
2023-05-18 10:30:00,51.53,51.68,51.53,51.67,56750.0,50.7581,50.9059,50.7581,50.896,56750.0
2023-05-18 10:35:00,51.68,51.68,51.61,51.66,45041.0,50.9059,50.9059,50.8369,50.8862,45041.0
2023-05-18 10:40:00,51.65,51.65,51.47,51.5,64484.0,50.8763,50.8763,50.699,50.7286,64484.0
2023-05-18 10:45:00,51.48,51.59,51.45,51.59,60548.0,50.7089,50.8172,50.6793,50.8172,60548.0
2023-05-18 10:50:00,51.58,51.6,51.52,51.58,28171.0,50.8074,50.8271,50.7483,50.8074,28171.0
2023-05-18 10:55:00,51.58,51.63,51.57,51.62,36761.0,50.8074,50.8566,50.7975,50.8468,36761.0
2023-05-18 11:00:00,51.63,51.78,51.62,51.77,51358.0,50.8566,51.0044,50.8468,50.9945,51358.0
2023-05-18 11:05:00,51.77,51.77,51.72,51.74,37441.0,50.9945,50.9945,50.9453,50.965,37441.0
2023-05-18 11:10:00,51.75,51.75,51.64,51.64,48155.0,50.9748,50.9748,50.8665,50.8665,48155.0
2023-05-18 11:15:00,51.65,51.69,51.64,51.66,32443.0,50.8763,50.9157,50.8665,50.8862,32443.0
2023-05-18 11:20:00,51.66,51.68,51.54,51.63,130347.0,50.8862,50.9059,50.768,50.8566,130347.0
2023-05-18 11:25:00,51.6,51.65,51.56,51.63,108565.0,50.8271,50.8763,50.7877,50.8566,108565.0
2023-05-18 11:30:00,51.63,51.63,51.58,51.62,40513.0,50.8566,50.8566,50.8074,50.8468,40513.0
2023-05-18 11:35:00,51.62,51.67,51.59,51.61,20792.0,50.8468,50.896,50.8172,50.8369,20792.0
2023-05-18 11:40:00,51.6,51.67,51.58,51.65,18937.0,50.8271,50.896,50.8074,50.8763,18937.0
2023-05-18 11:45:00,51.66,51.81,51.66,51.75,104570.0,50.8862,51.0339,50.8862,50.9748,104570.0
2023-05-18 11:50:00,51.77,51.8,51.75,51.79,43290.0,50.9945,51.0241,50.9748,51.0142,43290.0
2023-05-18 11:55:00,51.8,51.81,51.5,51.58,177642.0,51.0241,51.0339,50.7286,50.8074,177642.0
2023-05-18 12:00:00,51.57,51.58,51.51,51.55,18133.0,50.7975,50.8074,50.7384,50.7778,18133.0
2023-05-18 12:05:00,51.55,51.56,51.39,51.45,80433.0,50.7778,50.7877,50.6202,50.6793,80433.0
2023-05-18 12:10:00,51.43,51.53,51.31,51.32,121882.0,50.6596,50.7581,50.5414,50.5512,121882.0
2023-05-18 12:15:00,51.31,51.43,51.24,51.38,109847.0,50.5414,50.6596,50.4724,50.6104,109847.0
2023-05-18 12:20:00,51.38,51.42,51.33,51.4,668648.0,50.6104,50.6498,50.5611,50.6301,668648.0
2023-05-18 12:25:00,51.4,51.42,51.3,51.33,376947.0,50.6301,50.6498,50.5315,50.5611,376947.0
2023-05-18 12:30:00,51.34,51.4,51.31,51.38,115342.0,50.571,50.6301,50.5414,50.6104,115342.0
2023-05-18 12:35:00,51.36,51.41,51.31,51.32,58005.0,50.5907,50.6399,50.5414,50.5512,58005.0
2023-05-18 12:40:00,51.32,51.39,51.27,51.38,69801.0,50.5512,50.6202,50.502,50.6104,69801.0
2023-05-18 12:45:00,51.38,51.4,51.33,51.35,35731.0,50.6104,50.6301,50.5611,50.5808,35731.0
2023-05-18 12:50:00,51.34,51.37,51.31,51.36,18297.0,50.571,50.6005,50.5414,50.5907,18297.0
2023-05-18 12:55:00,51.33,51.36,51.23,51.36,113277.0,50.5611,50.5907,50.4626,50.5907,113277.0
2023-05-18 13:00:00,51.35,51.42,51.35,51.39,32860.0,50.5808,50.6498,50.5808,50.6202,32860.0
2023-05-18 13:05:00,51.39,51.44,51.37,51.43,86675.0,50.6202,50.6695,50.6005,50.6596,86675.0
2023-05-18 13:10:00,51.41,51.43,51.35,51.37,62106.0,50.6399,50.6596,50.5808,50.6005,62106.0
2023-05-18 13:15:00,51.37,51.5,51.37,51.48,31076.0,50.6005,50.7286,50.6005,50.7089,31076.0
2023-05-18 13:20:00,51.48,51.54,51.48,51.54,21231.0,50.7089,50.768,50.7089,50.768,21231.0
2023-05-18 13:25:00,51.54,51.6,51.33,51.34,193610.0,50.768,50.8271,50.5611,50.571,193610.0
2023-05-18 13:30:00,51.34,51.45,51.31,51.44,39584.0,50.571,50.6793,50.5414,50.6695,39584.0
2023-05-18 13:35:00,51.44,51.47,51.36,51.38,12375.0,50.6695,50.699,50.5907,50.6104,12375.0
2023-05-18 13:40:00,51.35,51.37,51.29,51.29,14814.0,50.5808,50.6005,50.5217,50.5217,14814.0
2023-05-18 13:45:00,51.27,51.34,51.19,51.32,51888.0,50.502,50.571,50.4232,50.5512,51888.0
2023-05-18 13:50:00,51.31,51.31,51.25,51.26,28310.0,50.5414,50.5414,50.4823,50.4921,28310.0
2023-05-18 13:55:00,51.24,51.25,51.15,51.21,44941.0,50.4724,50.4823,50.3838,50.4429,44941.0
2023-05-18 14:00:00,51.21,51.27,51.18,51.22,15280.0,50.4429,50.502,50.4133,50.4527,15280.0
2023-05-18 14:05:00,51.21,51.26,51.19,51.22,53859.0,50.4429,50.4921,50.4232,50.4527,53859.0
2023-05-18 14:10:00,51.23,51.25,51.2,51.21,4777.0,50.4626,50.4823,50.433,50.4429,4777.0
2023-05-18 14:15:00,51.26,51.37,51.25,51.37,19630.0,50.4921,50.6005,50.4823,50.6005,19630.0
2023-05-18 14:20:00,51.38,51.44,51.37,51.42,39661.0,50.6104,50.6695,50.6005,50.6498,39661.0
2023-05-18 14:25:00,51.43,51.49,51.43,51.43,25110.0,50.6596,50.7187,50.6596,50.6596,25110.0
2023-05-18 14:30:00,51.44,51.5,51.44,51.49,22741.0,50.6695,50.7286,50.6695,50.7187,22741.0
2023-05-18 14:35:00,51.49,51.52,51.47,51.52,28857.0,50.7187,50.7483,50.699,50.7483,28857.0
2023-05-18 14:40:00,51.5,51.52,51.47,51.48,25944.0,50.7286,50.7483,50.699,50.7089,25944.0
2023-05-18 14:45:00,51.49,51.57,51.47,51.56,18726.0,50.7187,50.7975,50.699,50.7877,18726.0
2023-05-18 14:50:00,51.57,51.58,51.52,51.52,15140.0,50.7975,50.8074,50.7483,50.7483,15140.0
2023-05-18 14:55:00,51.53,51.58,51.52,51.56,6450.0,50.7581,50.8074,50.7483,50.7877,6450.0
2023-05-18 15:00:00,51.56,51.62,51.53,51.54,75391.0,50.7877,50.8468,50.7581,50.768,75391.0
2023-05-18 15:05:00,51.54,51.6,51.5,51.6,92714.0,50.768,50.8271,50.7286,50.8271,92714.0
2023-05-18 15:10:00,51.61,51.66,51.61,51.65,37063.0,50.8369,50.8862,50.8369,50.8763,37063.0
2023-05-18 15:15:00,51.65,51.8,51.65,51.79,29532.0,50.8763,51.0241,50.8763,51.0142,29532.0
2023-05-18 15:20:00,51.79,51.79,51.67,51.69,79029.0,51.0142,51.0142,50.896,50.9157,79029.0
2023-05-18 15:25:00,51.67,51.75,51.66,51.74,48980.0,50.896,50.9748,50.8862,50.965,48980.0
2023-05-18 15:30:00,51.75,51.8,51.73,51.79,28094.0,50.9748,51.0241,50.9551,51.0142,28094.0
2023-05-18 15:35:00,51.78,51.81,51.74,51.8,28466.0,51.0044,51.0339,50.965,51.0241,28466.0
2023-05-18 15:40:00,51.8,52.02,51.79,52.0,108618.0,51.0241,51.2408,51.0142,51.2211,108618.0
2023-05-18 15:45:00,52.0,52.09,52.0,52.05,175121.0,51.2211,51.3097,51.2211,51.2703,175121.0
2023-05-18 15:50:00,52.06,52.21,52.06,52.09,183014.0,51.2802,51.4279,51.2802,51.3097,183014.0
2023-05-18 15:55:00,52.09,52.16,52.06,52.1,122654.0,51.3097,51.3787,51.2802,51.3196,122654.0
2023-05-19 09:30:00,52.34,52.37,52.23,52.35,154678.0,51.556,51.5855,51.4476,51.5658,154678.0
2023-05-19 09:35:00,52.33,52.41,52.3,52.39,37051.0,51.5461,51.6249,51.5166,51.6052,37051.0
2023-05-19 09:40:00,52.39,52.46,52.36,52.41,63303.0,51.6052,51.6742,51.5757,51.6249,63303.0
2023-05-19 09:45:00,52.41,52.42,52.34,52.36,31853.0,51.6249,51.6348,51.556,51.5757,31853.0
2023-05-19 09:50:00,52.35,52.46,52.34,52.39,25837.0,51.5658,51.6742,51.556,51.6052,25837.0
2023-05-19 09:55:00,52.41,52.44,52.39,52.42,48921.0,51.6249,51.6545,51.6052,51.6348,48921.0
2023-05-19 10:00:00,52.4,52.41,52.25,52.31,44246.0,51.6151,51.6249,51.4673,51.5264,44246.0
2023-05-19 10:05:00,52.3,52.38,52.27,52.37,17955.0,51.5166,51.5954,51.487,51.5855,17955.0
2023-05-19 10:10:00,52.37,52.4,52.28,52.37,39581.0,51.5855,51.6151,51.4969,51.5855,39581.0
2023-05-19 10:15:00,52.37,52.4,52.37,52.38,16057.0,51.5855,51.6151,51.5855,51.5954,16057.0
2023-05-19 10:20:00,52.41,52.44,52.39,52.41,27105.0,51.6249,51.6545,51.6052,51.6249,27105.0
2023-05-19 10:25:00,52.43,52.45,52.4,52.44,18342.0,51.6446,51.6643,51.6151,51.6545,18342.0
2023-05-19 10:30:00,52.42,52.46,52.41,52.45,10587.0,51.6348,51.6742,51.6249,51.6643,10587.0
2023-05-19 10:35:00,52.46,52.46,52.31,52.38,28537.0,51.6742,51.6742,51.5264,51.5954,28537.0
2023-05-19 10:40:00,52.38,52.38,52.3,52.33,25115.0,51.5954,51.5954,51.5166,51.5461,25115.0
2023-05-19 10:45:00,52.32,52.33,52.26,52.27,32408.0,51.5363,51.5461,51.4772,51.487,32408.0
2023-05-19 10:50:00,52.26,52.37,52.26,52.35,86354.0,51.4772,51.5855,51.4772,51.5658,86354.0
2023-05-19 10:55:00,52.35,52.38,52.3,52.37,13016.0,51.5658,51.5954,51.5166,51.5855,13016.0
2023-05-19 11:00:00,52.37,52.42,52.36,52.42,19663.0,51.5855,51.6348,51.5757,51.6348,19663.0
2023-05-19 11:05:00,52.42,52.42,52.21,52.23,77929.0,51.6348,51.6348,51.4279,51.4476,77929.0
2023-05-19 11:10:00,52.24,52.29,52.11,52.18,88116.0,51.4575,51.5067,51.3294,51.3984,88116.0
2023-05-19 11:15:00,52.17,52.23,52.0,52.09,98187.0,51.3885,51.4476,51.2211,51.3097,98187.0
2023-05-19 11:20:00,52.1,52.23,52.08,52.12,52350.0,51.3196,51.4476,51.2999,51.3393,52350.0
2023-05-19 11:25:00,52.13,52.2,51.91,51.91,62432.0,51.3491,51.4181,51.1324,51.1324,62432.0
2023-05-19 11:30:00,51.91,51.96,51.79,51.88,70110.0,51.1324,51.1817,51.0142,51.1029,70110.0
2023-05-19 11:35:00,51.9,51.9,51.63,51.71,60089.0,51.1226,51.1226,50.8566,50.9354,60089.0
2023-05-19 11:40:00,51.7,51.82,51.64,51.82,77636.0,50.9256,51.0438,50.8665,51.0438,77636.0
2023-05-19 11:45:00,51.81,52.02,51.81,51.97,75439.0,51.0339,51.2408,51.0339,51.1915,75439.0
2023-05-19 11:50:00,51.98,51.99,51.91,51.97,21382.0,51.2014,51.2112,51.1324,51.1915,21382.0
2023-05-19 11:55:00,51.97,52.08,51.88,51.92,134544.0,51.1915,51.2999,51.1029,51.1423,134544.0
2023-05-19 12:00:00,51.91,51.98,51.83,51.92,1059130.0,51.1324,51.2014,51.0536,51.1423,1059130.0
2023-05-19 12:05:00,51.92,51.95,51.83,51.88,22019.0,51.1423,51.1718,51.0536,51.1029,22019.0
2023-05-19 12:10:00,51.88,51.93,51.83,51.86,16268.0,51.1029,51.1521,51.0536,51.0832,16268.0
2023-05-19 12:15:00,51.85,51.96,51.77,51.93,69617.0,51.0733,51.1817,50.9945,51.1521,69617.0
2023-05-19 12:20:00,51.93,52.0,51.92,51.95,29233.0,51.1521,51.2211,51.1423,51.1718,29233.0
2023-05-19 12:25:00,51.94,51.94,51.84,51.85,13291.0,51.162,51.162,51.0635,51.0733,13291.0
2023-05-19 12:30:00,51.84,51.84,51.67,51.68,61106.0,51.0635,51.0635,50.896,50.9059,61106.0
2023-05-19 12:35:00,51.67,51.86,51.67,51.86,44233.0,50.896,51.0832,50.896,51.0832,44233.0
2023-05-19 12:40:00,51.85,51.9,51.84,51.9,9656.0,51.0733,51.1226,51.0635,51.1226,9656.0
2023-05-19 12:45:00,51.9,51.96,51.88,51.95,29597.0,51.1226,51.1817,51.1029,51.1718,29597.0
2023-05-19 12:50:00,51.94,52.02,51.92,52.01,21451.0,51.162,51.2408,51.1423,51.2309,21451.0
2023-05-19 12:55:00,52.01,52.02,51.94,51.95,12900.0,51.2309,51.2408,51.162,51.1718,12900.0
2023-05-19 13:00:00,51.96,52.04,51.93,52.03,39940.0,51.1817,51.2605,51.1521,51.2506,39940.0
2023-05-19 13:05:00,52.01,52.05,51.98,51.98,7308.0,51.2309,51.2703,51.2014,51.2014,7308.0
2023-05-19 13:10:00,51.98,51.98,51.93,51.98,24467.0,51.2014,51.2014,51.1521,51.2014,24467.0
2023-05-19 13:15:00,51.97,52.03,51.97,52.02,8448.0,51.1915,51.2506,51.1915,51.2408,8448.0
2023-05-19 13:20:00,52.01,52.03,51.96,52.03,22753.0,51.2309,51.2506,51.1817,51.2506,22753.0
2023-05-19 13:25:00,52.01,52.01,51.94,51.97,7841.0,51.2309,51.2309,51.162,51.1915,7841.0
2023-05-19 13:30:00,51.98,52.0,51.94,51.98,12250.0,51.2014,51.2211,51.162,51.2014,12250.0
2023-05-19 13:35:00,51.98,51.98,51.92,51.97,27494.0,51.2014,51.2014,51.1423,51.1915,27494.0
2023-05-19 13:40:00,51.97,51.98,51.88,51.91,13310.0,51.1915,51.2014,51.1029,51.1324,13310.0
2023-05-19 13:45:00,51.89,51.94,51.85,51.87,38526.0,51.1127,51.162,51.0733,51.093,38526.0
2023-05-19 13:50:00,51.86,51.9,51.83,51.89,17878.0,51.0832,51.1226,51.0536,51.1127,17878.0
2023-05-19 13:55:00,51.89,51.89,51.79,51.79,6705.0,51.1127,51.1127,51.0142,51.0142,6705.0
2023-05-19 14:00:00,51.8,51.81,51.73,51.76,19997.0,51.0241,51.0339,50.9551,50.9847,19997.0
2023-05-19 14:05:00,51.77,51.84,51.76,51.79,15391.0,50.9945,51.0635,50.9847,51.0142,15391.0
2023-05-19 14:10:00,51.79,51.8,51.74,51.75,12091.0,51.0142,51.0241,50.965,50.9748,12091.0
2023-05-19 14:15:00,51.75,51.84,51.67,51.84,89381.0,50.9748,51.0635,50.896,51.0635,89381.0
2023-05-19 14:20:00,51.84,51.91,51.83,51.88,38953.0,51.0635,51.1324,51.0536,51.1029,38953.0
2023-05-19 14:25:00,51.87,51.88,51.75,51.76,17210.0,51.093,51.1029,50.9748,50.9847,17210.0
2023-05-19 14:30:00,51.75,51.79,51.71,51.76,17399.0,50.9748,51.0142,50.9354,50.9847,17399.0
2023-05-19 14:35:00,51.76,51.85,51.74,51.84,15392.0,50.9847,51.0733,50.965,51.0635,15392.0
2023-05-19 14:40:00,51.82,51.85,51.8,51.84,10807.0,51.0438,51.0733,51.0241,51.0635,10807.0
2023-05-19 14:45:00,51.84,51.84,51.75,51.76,9338.0,51.0635,51.0635,50.9748,50.9847,9338.0
2023-05-19 14:50:00,51.8,51.92,51.79,51.89,15455.0,51.0241,51.1423,51.0142,51.1127,15455.0
2023-05-19 14:55:00,51.91,51.97,51.91,51.96,42721.0,51.1324,51.1915,51.1324,51.1817,42721.0
2023-05-19 15:00:00,51.96,51.97,51.9,51.92,39880.0,51.1817,51.1915,51.1226,51.1423,39880.0
2023-05-19 15:05:00,51.91,51.93,51.85,51.89,11544.0,51.1324,51.1521,51.0733,51.1127,11544.0
2023-05-19 15:10:00,51.89,51.97,51.88,51.97,15055.0,51.1127,51.1915,51.1029,51.1915,15055.0
2023-05-19 15:15:00,51.95,51.97,51.91,51.92,14458.0,51.1718,51.1915,51.1324,51.1423,14458.0
2023-05-19 15:20:00,51.92,51.92,51.86,51.91,23481.0,51.1423,51.1423,51.0832,51.1324,23481.0
2023-05-19 15:25:00,51.92,51.92,51.83,51.84,43749.0,51.1423,51.1423,51.0536,51.0635,43749.0
2023-05-19 15:30:00,51.86,51.86,51.79,51.83,15326.0,51.0832,51.0832,51.0142,51.0536,15326.0
2023-05-19 15:35:00,51.84,51.94,51.83,51.92,14386.0,51.0635,51.162,51.0536,51.1423,14386.0
2023-05-19 15:40:00,51.91,51.97,51.9,51.96,35729.0,51.1324,51.1915,51.1226,51.1817,35729.0
2023-05-19 15:45:00,51.97,51.97,51.9,51.94,9878.0,51.1915,51.1915,51.1226,51.162,9878.0
2023-05-19 15:50:00,51.93,52.02,51.88,52.01,84183.0,51.1521,51.2408,51.1029,51.2309,84183.0
2023-05-19 15:55:00,52.02,52.04,51.94,51.94,104926.0,51.2408,51.2605,51.162,51.162,104926.0
2023-05-22 09:30:00,51.96,52.2,51.95,52.17,112025.0,51.1817,51.4181,51.1718,51.3885,112025.0
2023-05-22 09:35:00,52.18,52.34,52.16,52.3,32412.0,51.3984,51.556,51.3787,51.5166,32412.0
2023-05-22 09:40:00,52.3,52.38,52.2,52.22,30814.0,51.5166,51.5954,51.4181,51.4378,30814.0
2023-05-22 09:45:00,52.2,52.22,52.11,52.17,27133.0,51.4181,51.4378,51.3294,51.3885,27133.0
2023-05-22 09:50:00,52.2,52.23,52.13,52.14,25203.0,51.4181,51.4476,51.3491,51.359,25203.0
2023-05-22 09:55:00,52.14,52.16,52.0,52.04,16417.0,51.359,51.3787,51.2211,51.2605,16417.0
2023-05-22 10:00:00,52.04,52.05,51.92,51.96,65303.0,51.2605,51.2703,51.1423,51.1817,65303.0
2023-05-22 10:05:00,51.96,51.99,51.62,51.68,126230.0,51.1817,51.2112,50.8468,50.9059,126230.0
2023-05-22 10:10:00,51.69,52.02,51.67,52.0,110435.0,50.9157,51.2408,50.896,51.2211,110435.0
2023-05-22 10:15:00,52.0,52.08,51.95,52.07,33743.0,51.2211,51.2999,51.1718,51.29,33743.0
2023-05-22 10:20:00,52.06,52.11,51.97,52.09,32003.0,51.2802,51.3294,51.1915,51.3097,32003.0
2023-05-22 10:25:00,52.07,52.11,52.0,52.06,91812.0,51.29,51.3294,51.2211,51.2802,91812.0
2023-05-22 10:30:00,52.07,52.11,52.03,52.05,17705.0,51.29,51.3294,51.2506,51.2703,17705.0
2023-05-22 10:35:00,52.07,52.09,52.02,52.05,21555.0,51.29,51.3097,51.2408,51.2703,21555.0
2023-05-22 10:40:00,52.04,52.05,51.93,51.94,20513.0,51.2605,51.2703,51.1521,51.162,20513.0
2023-05-22 10:45:00,51.94,51.97,51.87,51.9,24064.0,51.162,51.1915,51.093,51.1226,24064.0
2023-05-22 10:50:00,51.9,51.93,51.84,51.88,14784.0,51.1226,51.1521,51.0635,51.1029,14784.0
2023-05-22 10:55:00,51.88,51.97,51.78,51.97,77048.0,51.1029,51.1915,51.0044,51.1915,77048.0
2023-05-22 11:00:00,52.0,52.05,51.96,52.04,45679.0,51.2211,51.2703,51.1817,51.2605,45679.0
2023-05-22 11:05:00,52.05,52.12,52.04,52.08,31532.0,51.2703,51.3393,51.2605,51.2999,31532.0
2023-05-22 11:10:00,52.08,52.08,52.04,52.04,18475.0,51.2999,51.2999,51.2605,51.2605,18475.0
2023-05-22 11:15:00,52.05,52.11,52.05,52.09,34252.0,51.2703,51.3294,51.2703,51.3097,34252.0
2023-05-22 11:20:00,52.07,52.13,52.06,52.12,23474.0,51.29,51.3491,51.2802,51.3393,23474.0
2023-05-22 11:25:00,52.12,52.12,52.06,52.1,15111.0,51.3393,51.3393,51.2802,51.3196,15111.0
2023-05-22 11:30:00,52.1,52.15,52.09,52.11,27463.0,51.3196,51.3688,51.3097,51.3294,27463.0
2023-05-22 11:35:00,52.09,52.11,52.03,52.05,11233.0,51.3097,51.3294,51.2506,51.2703,11233.0
2023-05-22 11:40:00,52.04,52.06,52.02,52.03,4634.0,51.2605,51.2802,51.2408,51.2506,4634.0
2023-05-22 11:45:00,52.01,52.01,51.94,51.99,13392.0,51.2309,51.2309,51.162,51.2112,13392.0
2023-05-22 11:50:00,52.0,52.06,52.0,52.06,8336.0,51.2211,51.2802,51.2211,51.2802,8336.0
2023-05-22 11:55:00,52.07,52.14,52.07,52.09,19111.0,51.29,51.359,51.29,51.3097,19111.0
2023-05-22 12:00:00,52.1,52.14,52.09,52.12,22960.0,51.3196,51.359,51.3097,51.3393,22960.0
2023-05-22 12:05:00,52.12,52.12,52.07,52.09,4841.0,51.3393,51.3393,51.29,51.3097,4841.0
2023-05-22 12:10:00,52.1,52.12,52.09,52.12,9186.0,51.3196,51.3393,51.3097,51.3393,9186.0
2023-05-22 12:15:00,52.12,52.12,52.05,52.09,11259.0,51.3393,51.3393,51.2703,51.3097,11259.0
2023-05-22 12:20:00,52.09,52.1,51.96,52.0,20056.0,51.3097,51.3196,51.1817,51.2211,20056.0
2023-05-22 12:25:00,51.99,52.06,51.98,52.0,6353.0,51.2112,51.2802,51.2014,51.2211,6353.0
2023-05-22 12:30:00,51.99,52.04,51.98,51.99,7589.0,51.2112,51.2605,51.2014,51.2112,7589.0
2023-05-22 12:35:00,52.0,52.03,51.97,51.98,8432.0,51.2211,51.2506,51.1915,51.2014,8432.0
2023-05-22 12:40:00,51.98,52.02,51.98,52.0,5331.0,51.2014,51.2408,51.2014,51.2211,5331.0
2023-05-22 12:45:00,52.0,52.02,51.97,51.98,3025.0,51.2211,51.2408,51.1915,51.2014,3025.0
2023-05-22 12:50:00,51.98,52.01,51.98,52.0,3248.0,51.2014,51.2309,51.2014,51.2211,3248.0
2023-05-22 12:55:00,52.0,52.05,52.0,52.05,7267.0,51.2211,51.2703,51.2211,51.2703,7267.0
2023-05-22 13:00:00,52.05,52.11,52.05,52.08,19383.0,51.2703,51.3294,51.2703,51.2999,19383.0
2023-05-22 13:05:00,52.07,52.13,52.05,52.07,14642.0,51.29,51.3491,51.2703,51.29,14642.0
2023-05-22 13:10:00,52.1,52.12,51.9,51.94,185925.0,51.3196,51.3393,51.1226,51.162,185925.0
2023-05-22 13:15:00,51.88,52.0,51.84,52.0,32785.0,51.1029,51.2211,51.0635,51.2211,32785.0
2023-05-22 13:20:00,52.01,52.07,51.99,52.06,9634.0,51.2309,51.29,51.2112,51.2802,9634.0
2023-05-22 13:25:00,52.06,52.08,52.04,52.05,6080.0,51.2802,51.2999,51.2605,51.2703,6080.0
2023-05-22 13:30:00,52.05,52.1,52.05,52.08,14351.0,51.2703,51.3196,51.2703,51.2999,14351.0
2023-05-22 13:35:00,52.08,52.12,52.08,52.1,288618.0,51.2999,51.3393,51.2999,51.3196,288618.0
2023-05-22 13:40:00,52.11,52.13,52.09,52.11,773345.0,51.3294,51.3491,51.3097,51.3294,773345.0
2023-05-22 13:45:00,52.11,52.13,52.08,52.12,41147.0,51.3294,51.3491,51.2999,51.3393,41147.0
2023-05-22 13:50:00,52.1,52.11,52.06,52.07,51563.0,51.3196,51.3294,51.2802,51.29,51563.0
2023-05-22 13:55:00,52.06,52.12,52.05,52.06,19477.0,51.2802,51.3393,51.2703,51.2802,19477.0
2023-05-22 14:00:00,52.06,52.09,52.06,52.09,4824.0,51.2802,51.3097,51.2802,51.3097,4824.0
2023-05-22 14:05:00,52.08,52.11,52.08,52.11,6050.0,51.2999,51.3294,51.2999,51.3294,6050.0
2023-05-22 14:10:00,52.1,52.1,52.06,52.06,7820.0,51.3196,51.3196,51.2802,51.2802,7820.0
2023-05-22 14:15:00,52.06,52.15,52.06,52.14,17440.0,51.2802,51.3688,51.2802,51.359,17440.0
2023-05-22 14:20:00,52.14,52.15,52.11,52.11,18688.0,51.359,51.3688,51.3294,51.3294,18688.0
2023-05-22 14:25:00,52.11,52.19,52.1,52.19,11105.0,51.3294,51.4082,51.3196,51.4082,11105.0
2023-05-22 14:30:00,52.2,52.21,52.18,52.2,10264.0,51.4181,51.4279,51.3984,51.4181,10264.0
2023-05-22 14:35:00,52.19,52.19,52.15,52.16,18169.0,51.4082,51.4082,51.3688,51.3787,18169.0
2023-05-22 14:40:00,52.17,52.22,52.15,52.21,24722.0,51.3885,51.4378,51.3688,51.4279,24722.0
2023-05-22 14:45:00,52.21,52.23,52.18,52.23,16263.0,51.4279,51.4476,51.3984,51.4476,16263.0
2023-05-22 14:50:00,52.23,52.33,52.23,52.25,52680.0,51.4476,51.5461,51.4476,51.4673,52680.0
2023-05-22 14:55:00,52.24,52.24,52.12,52.22,42717.0,51.4575,51.4575,51.3393,51.4378,42717.0
2023-05-22 15:00:00,52.21,52.25,52.18,52.19,32248.0,51.4279,51.4673,51.3984,51.4082,32248.0
2023-05-22 15:05:00,52.2,52.22,52.16,52.17,25476.0,51.4181,51.4378,51.3787,51.3885,25476.0
2023-05-22 15:10:00,52.16,52.18,52.13,52.16,18767.0,51.3787,51.3984,51.3491,51.3787,18767.0
2023-05-22 15:15:00,52.15,52.19,52.11,52.17,37992.0,51.3688,51.4082,51.3294,51.3885,37992.0
2023-05-22 15:20:00,52.16,52.16,52.07,52.07,26169.0,51.3787,51.3787,51.29,51.29,26169.0
2023-05-22 15:25:00,52.08,52.08,51.96,52.03,31588.0,51.2999,51.2999,51.1817,51.2506,31588.0
2023-05-22 15:30:00,52.03,52.05,51.99,52.01,28042.0,51.2506,51.2703,51.2112,51.2309,28042.0
2023-05-22 15:35:00,52.0,52.0,51.93,51.97,46077.0,51.2211,51.2211,51.1521,51.1915,46077.0
2023-05-22 15:40:00,51.97,51.99,51.94,51.96,13547.0,51.1915,51.2112,51.162,51.1817,13547.0
2023-05-22 15:45:00,51.97,52.02,51.92,51.94,43172.0,51.1915,51.2408,51.1423,51.162,43172.0
2023-05-22 15:50:00,51.93,51.98,51.87,51.95,93834.0,51.1521,51.2014,51.093,51.1718,93834.0
2023-05-22 15:55:00,51.95,51.97,51.91,51.96,114914.0,51.1718,51.1915,51.1324,51.1817,114914.0
2023-05-23 09:30:00,51.52,51.64,51.48,51.59,62152.0,50.7483,50.8665,50.7089,50.8172,62152.0
2023-05-23 09:35:00,51.59,51.59,51.52,51.56,21168.0,50.8172,50.8172,50.7483,50.7877,21168.0
2023-05-23 09:40:00,51.56,51.61,51.56,51.59,8467.0,50.7877,50.8369,50.7877,50.8172,8467.0
2023-05-23 09:45:00,51.58,51.72,51.58,51.71,42131.0,50.8074,50.9453,50.8074,50.9354,42131.0
2023-05-23 09:50:00,51.71,51.77,51.66,51.75,92591.0,50.9354,50.9945,50.8862,50.9748,92591.0
2023-05-23 09:55:00,51.74,51.74,51.65,51.68,56740.0,50.965,50.965,50.8763,50.9059,56740.0
2023-05-23 10:00:00,51.68,51.79,51.66,51.68,52675.0,50.9059,51.0142,50.8862,50.9059,52675.0
2023-05-23 10:05:00,51.68,51.71,51.65,51.71,42373.0,50.9059,50.9354,50.8763,50.9354,42373.0
2023-05-23 10:10:00,51.71,51.74,51.65,51.67,39991.0,50.9354,50.965,50.8763,50.896,39991.0
2023-05-23 10:15:00,51.67,51.69,51.51,51.67,53887.0,50.896,50.9157,50.7384,50.896,53887.0
2023-05-23 10:20:00,51.68,51.68,51.62,51.64,1095494.0,50.9059,50.9059,50.8468,50.8665,1095494.0
2023-05-23 10:25:00,51.65,51.73,51.65,51.7,58648.0,50.8763,50.9551,50.8763,50.9256,58648.0
2023-05-23 10:30:00,51.7,51.73,51.66,51.72,26273.0,50.9256,50.9551,50.8862,50.9453,26273.0
2023-05-23 10:35:00,51.71,51.77,51.69,51.77,15685.0,50.9354,50.9945,50.9157,50.9945,15685.0
2023-05-23 10:40:00,51.74,51.77,51.69,51.72,26507.0,50.965,50.9945,50.9157,50.9453,26507.0
2023-05-23 10:45:00,51.7,51.72,51.66,51.69,44630.0,50.9256,50.9453,50.8862,50.9157,44630.0
2023-05-23 10:50:00,51.68,51.68,51.56,51.62,36212.0,50.9059,50.9059,50.7877,50.8468,36212.0
2023-05-23 10:55:00,51.62,51.65,51.58,51.61,30049.0,50.8468,50.8763,50.8074,50.8369,30049.0
2023-05-23 11:00:00,51.61,51.72,51.6,51.68,24191.0,50.8369,50.9453,50.8271,50.9059,24191.0
2023-05-23 11:05:00,51.68,51.72,51.68,51.7,17044.0,50.9059,50.9453,50.9059,50.9256,17044.0
2023-05-23 11:10:00,51.7,51.71,51.66,51.67,27113.0,50.9256,50.9354,50.8862,50.896,27113.0
2023-05-23 11:15:00,51.67,51.69,51.61,51.62,17307.0,50.896,50.9157,50.8369,50.8468,17307.0
2023-05-23 11:20:00,51.61,51.71,51.61,51.71,29916.0,50.8369,50.9354,50.8369,50.9354,29916.0
2023-05-23 11:25:00,51.71,51.75,51.69,51.73,35238.0,50.9354,50.9748,50.9157,50.9551,35238.0
2023-05-23 11:30:00,51.73,51.76,51.71,51.72,17466.0,50.9551,50.9847,50.9354,50.9453,17466.0
2023-05-23 11:35:00,51.71,51.73,51.68,51.72,16045.0,50.9354,50.9551,50.9059,50.9453,16045.0
2023-05-23 11:40:00,51.73,51.78,51.72,51.76,29368.0,50.9551,51.0044,50.9453,50.9847,29368.0
2023-05-23 11:45:00,51.77,51.77,51.71,51.73,38804.0,50.9945,50.9945,50.9354,50.9551,38804.0
2023-05-23 11:50:00,51.73,51.76,51.71,51.75,14322.0,50.9551,50.9847,50.9354,50.9748,14322.0
2023-05-23 11:55:00,51.76,51.77,51.66,51.69,76654.0,50.9847,50.9945,50.8862,50.9157,76654.0
2023-05-23 12:00:00,51.71,51.75,51.67,51.68,37531.0,50.9354,50.9748,50.896,50.9059,37531.0
2023-05-23 12:05:00,51.66,51.68,51.62,51.63,18638.0,50.8862,50.9059,50.8468,50.8566,18638.0
2023-05-23 12:10:00,51.63,51.66,51.58,51.66,46126.0,50.8566,50.8862,50.8074,50.8862,46126.0
2023-05-23 12:15:00,51.64,51.65,51.58,51.6,30236.0,50.8665,50.8763,50.8074,50.8271,30236.0
2023-05-23 12:20:00,51.61,51.65,51.59,51.64,15486.0,50.8369,50.8763,50.8172,50.8665,15486.0
2023-05-23 12:25:00,51.64,51.65,51.56,51.58,15406.0,50.8665,50.8763,50.7877,50.8074,15406.0
2023-05-23 12:30:00,51.57,51.6,51.54,51.55,21388.0,50.7975,50.8271,50.768,50.7778,21388.0
2023-05-23 12:35:00,51.55,51.55,51.32,51.38,90210.0,50.7778,50.7778,50.5512,50.6104,90210.0
2023-05-23 12:40:00,51.38,51.41,51.31,51.32,64959.0,50.6104,50.6399,50.5414,50.5512,64959.0
2023-05-23 12:45:00,51.31,51.36,51.24,51.29,24879.0,50.5414,50.5907,50.4724,50.5217,24879.0
2023-05-23 12:50:00,51.28,51.36,51.26,51.34,33720.0,50.5118,50.5907,50.4921,50.571,33720.0
2023-05-23 12:55:00,51.35,51.4,51.33,51.33,32214.0,50.5808,50.6301,50.5611,50.5611,32214.0
2023-05-23 13:00:00,51.35,51.39,51.34,51.34,21627.0,50.5808,50.6202,50.571,50.571,21627.0
2023-05-23 13:05:00,51.33,51.47,51.3,51.45,35286.0,50.5611,50.699,50.5315,50.6793,35286.0
2023-05-23 13:10:00,51.46,51.48,51.44,51.45,16963.0,50.6892,50.7089,50.6695,50.6793,16963.0
2023-05-23 13:15:00,51.46,51.5,51.45,51.48,8720.0,50.6892,50.7286,50.6793,50.7089,8720.0
2023-05-23 13:20:00,51.48,51.48,51.41,51.46,18742.0,50.7089,50.7089,50.6399,50.6892,18742.0
2023-05-23 13:25:00,51.45,51.45,51.19,51.22,104186.0,50.6793,50.6793,50.4232,50.4527,104186.0
2023-05-23 13:30:00,51.2,51.2,51.07,51.09,166891.0,50.433,50.433,50.305,50.3247,166891.0
2023-05-23 13:35:00,51.09,51.2,51.08,51.2,61015.0,50.3247,50.433,50.3148,50.433,61015.0
2023-05-23 13:40:00,51.21,51.29,51.21,51.28,24056.0,50.4429,50.5217,50.4429,50.5118,24056.0
2023-05-23 13:45:00,51.28,51.31,51.19,51.19,19160.0,50.5118,50.5414,50.4232,50.4232,19160.0
2023-05-23 13:50:00,51.2,51.22,51.15,51.22,19707.0,50.433,50.4527,50.3838,50.4527,19707.0
2023-05-23 13:55:00,51.22,51.22,51.17,51.19,11066.0,50.4527,50.4527,50.4035,50.4232,11066.0
2023-05-23 14:00:00,51.19,51.26,51.17,51.26,15998.0,50.4232,50.4921,50.4035,50.4921,15998.0
2023-05-23 14:05:00,51.26,51.32,51.21,51.21,46652.0,50.4921,50.5512,50.4429,50.4429,46652.0
2023-05-23 14:10:00,51.21,51.24,51.09,51.11,45161.0,50.4429,50.4724,50.3247,50.3444,45161.0
2023-05-23 14:15:00,51.1,51.17,51.0,51.04,48609.0,50.3345,50.4035,50.236,50.2754,48609.0
2023-05-23 14:20:00,51.03,51.03,50.74,50.76,161868.0,50.2656,50.2656,49.9799,49.9996,161868.0
2023-05-23 14:25:00,50.76,50.92,50.69,50.85,113942.0,49.9996,50.1572,49.9307,50.0883,113942.0
2023-05-23 14:30:00,50.83,50.98,50.81,50.93,22106.0,50.0686,50.2163,50.0489,50.1671,22106.0
2023-05-23 14:35:00,50.92,50.93,50.79,50.84,30468.0,50.1572,50.1671,50.0292,50.0784,30468.0
2023-05-23 14:40:00,50.84,50.86,50.77,50.85,21762.0,50.0784,50.0981,50.0095,50.0883,21762.0
2023-05-23 14:45:00,50.85,50.91,50.81,50.86,13617.0,50.0883,50.1474,50.0489,50.0981,13617.0
2023-05-23 14:50:00,50.86,50.96,50.86,50.94,25630.0,50.0981,50.1966,50.0981,50.1769,25630.0
2023-05-23 14:55:00,50.94,50.97,50.92,50.96,8710.0,50.1769,50.2065,50.1572,50.1966,8710.0
2023-05-23 15:00:00,50.95,50.97,50.86,50.88,34944.0,50.1868,50.2065,50.0981,50.1178,34944.0
2023-05-23 15:05:00,50.89,50.94,50.8,50.88,15966.0,50.1277,50.1769,50.039,50.1178,15966.0
2023-05-23 15:10:00,50.9,50.98,50.9,50.98,25591.0,50.1375,50.2163,50.1375,50.2163,25591.0
2023-05-23 15:15:00,50.99,50.99,50.76,50.76,26390.0,50.2262,50.2262,49.9996,49.9996,26390.0
2023-05-23 15:20:00,50.76,50.94,50.75,50.93,44732.0,49.9996,50.1769,49.9898,50.1671,44732.0
2023-05-23 15:25:00,50.94,50.96,50.9,50.95,17086.0,50.1769,50.1966,50.1375,50.1868,17086.0
2023-05-23 15:30:00,50.96,51.0,50.93,51.0,15642.0,50.1966,50.236,50.1671,50.236,15642.0
2023-05-23 15:35:00,50.99,51.02,50.93,50.97,29304.0,50.2262,50.2557,50.1671,50.2065,29304.0
2023-05-23 15:40:00,50.95,51.0,50.93,51.0,38059.0,50.1868,50.236,50.1671,50.236,38059.0
2023-05-23 15:45:00,50.99,51.03,50.93,50.96,19581.0,50.2262,50.2656,50.1671,50.1966,19581.0
2023-05-23 15:50:00,50.97,50.98,50.85,50.85,75071.0,50.2065,50.2163,50.0883,50.0883,75071.0
2023-05-23 15:55:00,50.84,50.88,50.78,50.79,161668.0,50.0784,50.1178,50.0193,50.0292,161668.0
2023-05-24 09:30:00,50.37,50.37,50.21,50.33,319781.0,49.6155,49.6155,49.4579,49.5761,319781.0
2023-05-24 09:35:00,50.33,50.34,50.22,50.23,130550.0,49.5761,49.5859,49.4677,49.4776,130550.0
2023-05-24 09:40:00,50.23,50.26,50.19,50.21,141819.0,49.4776,49.5071,49.4382,49.4579,141819.0
2023-05-24 09:45:00,50.21,50.24,50.11,50.13,101177.0,49.4579,49.4874,49.3594,49.3791,101177.0
2023-05-24 09:50:00,50.12,50.17,50.02,50.04,70795.0,49.3692,49.4185,49.2707,49.2904,70795.0
2023-05-24 09:55:00,50.04,50.13,50.02,50.06,64008.0,49.2904,49.3791,49.2707,49.3101,64008.0
2023-05-24 10:00:00,50.05,50.11,49.98,49.99,106168.0,49.3003,49.3594,49.2313,49.2412,106168.0
2023-05-24 10:05:00,49.99,49.99,49.91,49.92,108306.0,49.2412,49.2412,49.1624,49.1722,108306.0
2023-05-24 10:10:00,49.93,50.03,49.93,50.03,74579.0,49.1821,49.2806,49.1821,49.2806,74579.0
2023-05-24 10:15:00,50.03,50.08,49.95,50.03,104076.0,49.2806,49.3298,49.2018,49.2806,104076.0
2023-05-24 10:20:00,50.01,50.06,49.86,49.87,94847.0,49.2609,49.3101,49.1131,49.123,94847.0
2023-05-24 10:25:00,49.87,49.98,49.86,49.95,49203.0,49.123,49.2313,49.1131,49.2018,49203.0
2023-05-24 10:30:00,49.94,50.03,49.94,50.01,41381.0,49.1919,49.2806,49.1919,49.2609,41381.0
2023-05-24 10:35:00,50.0,50.04,49.96,50.03,31166.0,49.251,49.2904,49.2116,49.2806,31166.0
2023-05-24 10:40:00,50.0,50.07,49.93,50.01,47726.0,49.251,49.32,49.1821,49.2609,47726.0
2023-05-24 10:45:00,50.0,50.07,49.9,49.94,82145.0,49.251,49.32,49.1525,49.1919,82145.0
2023-05-24 10:50:00,49.94,49.95,49.86,49.89,34064.0,49.1919,49.2018,49.1131,49.1427,34064.0
2023-05-24 10:55:00,49.88,49.91,49.86,49.89,58030.0,49.1328,49.1624,49.1131,49.1427,58030.0
2023-05-24 11:00:00,49.9,49.9,49.82,49.88,84517.0,49.1525,49.1525,49.0737,49.1328,84517.0
2023-05-24 11:05:00,49.89,49.96,49.84,49.88,80453.0,49.1427,49.2116,49.0934,49.1328,80453.0
2023-05-24 11:10:00,49.91,49.97,49.86,49.89,112755.0,49.1624,49.2215,49.1131,49.1427,112755.0
2023-05-24 11:15:00,49.89,49.97,49.87,49.94,11012.0,49.1427,49.2215,49.123,49.1919,11012.0
2023-05-24 11:20:00,49.95,50.13,49.94,50.13,31081.0,49.2018,49.3791,49.1919,49.3791,31081.0
2023-05-24 11:25:00,50.12,50.25,50.04,50.07,122441.0,49.3692,49.4973,49.2904,49.32,122441.0
2023-05-24 11:30:00,50.07,50.11,49.99,50.03,66402.0,49.32,49.3594,49.2412,49.2806,66402.0
2023-05-24 11:35:00,50.02,50.04,49.98,50.01,28229.0,49.2707,49.2904,49.2313,49.2609,28229.0
2023-05-24 11:40:00,50.03,50.04,49.84,49.89,93750.0,49.2806,49.2904,49.0934,49.1427,93750.0
2023-05-24 11:45:00,49.88,49.98,49.86,49.94,105654.0,49.1328,49.2313,49.1131,49.1919,105654.0
2023-05-24 11:50:00,49.96,50.0,49.9,49.92,41681.0,49.2116,49.251,49.1525,49.1722,41681.0
2023-05-24 11:55:00,49.91,49.94,49.88,49.88,11590.0,49.1624,49.1919,49.1328,49.1328,11590.0
2023-05-24 12:00:00,49.91,49.99,49.9,49.97,15836.0,49.1624,49.2412,49.1525,49.2215,15836.0
2023-05-24 12:05:00,49.98,50.01,49.95,49.96,21518.0,49.2313,49.2609,49.2018,49.2116,21518.0
2023-05-24 12:10:00,49.97,49.98,49.84,49.93,28288.0,49.2215,49.2313,49.0934,49.1821,28288.0
2023-05-24 12:15:00,49.92,49.92,49.79,49.82,63015.0,49.1722,49.1722,49.0442,49.0737,63015.0
2023-05-24 12:20:00,49.83,49.86,49.75,49.79,39766.0,49.0836,49.1131,49.0048,49.0442,39766.0
2023-05-24 12:25:00,49.8,49.82,49.78,49.79,6562.0,49.054,49.0737,49.0343,49.0442,6562.0
2023-05-24 12:30:00,49.79,49.84,49.76,49.82,24358.0,49.0442,49.0934,49.0146,49.0737,24358.0
2023-05-24 12:35:00,49.83,49.87,49.81,49.86,12531.0,49.0836,49.123,49.0639,49.1131,12531.0
2023-05-24 12:40:00,49.88,49.95,49.86,49.89,43499.0,49.1328,49.2018,49.1131,49.1427,43499.0
2023-05-24 12:45:00,49.89,49.91,49.85,49.87,26237.0,49.1427,49.1624,49.1033,49.123,26237.0
2023-05-24 12:50:00,49.87,49.93,49.86,49.91,19005.0,49.123,49.1821,49.1131,49.1624,19005.0
2023-05-24 12:55:00,49.92,49.95,49.89,49.92,15108.0,49.1722,49.2018,49.1427,49.1722,15108.0
2023-05-24 13:00:00,49.93,49.93,49.85,49.88,32739.0,49.1821,49.1821,49.1033,49.1328,32739.0
2023-05-24 13:05:00,49.87,49.93,49.83,49.85,15237.0,49.123,49.1821,49.0836,49.1033,15237.0
2023-05-24 13:10:00,49.86,49.86,49.77,49.8,4919.0,49.1131,49.1131,49.0245,49.054,4919.0
2023-05-24 13:15:00,49.79,49.91,49.79,49.9,53692.0,49.0442,49.1624,49.0442,49.1525,53692.0
2023-05-24 13:20:00,49.9,50.01,49.89,49.93,58082.0,49.1525,49.2609,49.1427,49.1821,58082.0
2023-05-24 13:25:00,49.92,49.93,49.86,49.89,43952.0,49.1722,49.1821,49.1131,49.1427,43952.0
2023-05-24 13:30:00,49.89,49.98,49.89,49.98,16204.0,49.1427,49.2313,49.1427,49.2313,16204.0
2023-05-24 13:35:00,49.99,50.05,49.98,50.04,38943.0,49.2412,49.3003,49.2313,49.2904,38943.0
2023-05-24 13:40:00,50.04,50.11,50.04,50.1,25552.0,49.2904,49.3594,49.2904,49.3495,25552.0
2023-05-24 13:45:00,50.11,50.15,50.02,50.03,98882.0,49.3594,49.3988,49.2707,49.2806,98882.0
2023-05-24 13:50:00,50.04,50.1,50.01,50.06,23545.0,49.2904,49.3495,49.2609,49.3101,23545.0
2023-05-24 13:55:00,50.08,50.08,50.04,50.06,4523.0,49.3298,49.3298,49.2904,49.3101,4523.0
2023-05-24 14:00:00,50.11,50.14,49.95,49.95,51199.0,49.3594,49.3889,49.2018,49.2018,51199.0
2023-05-24 14:05:00,50.0,50.06,49.95,49.95,10800.0,49.251,49.3101,49.2018,49.2018,10800.0
2023-05-24 14:10:00,49.96,50.01,49.89,49.99,65362.0,49.2116,49.2609,49.1427,49.2412,65362.0
2023-05-24 14:15:00,49.98,50.04,49.93,49.96,7168.0,49.2313,49.2904,49.1821,49.2116,7168.0
2023-05-24 14:20:00,49.93,49.96,49.9,49.96,13117.0,49.1821,49.2116,49.1525,49.2116,13117.0
2023-05-24 14:25:00,49.97,49.97,49.82,49.84,55445.0,49.2215,49.2215,49.0737,49.0934,55445.0
2023-05-24 14:30:00,49.85,49.9,49.81,49.9,11441.0,49.1033,49.1525,49.0639,49.1525,11441.0
2023-05-24 14:35:00,49.9,50.0,49.89,49.97,64409.0,49.1525,49.251,49.1427,49.2215,64409.0
2023-05-24 14:40:00,49.98,50.02,49.94,49.97,12337.0,49.2313,49.2707,49.1919,49.2215,12337.0
2023-05-24 14:45:00,49.98,50.01,49.95,49.95,25583.0,49.2313,49.2609,49.2018,49.2018,25583.0
2023-05-24 14:50:00,49.94,49.99,49.86,49.9,48558.0,49.1919,49.2412,49.1131,49.1525,48558.0
2023-05-24 14:55:00,49.89,49.9,49.84,49.88,14371.0,49.1427,49.1525,49.0934,49.1328,14371.0
2023-05-24 15:00:00,49.88,49.89,49.83,49.83,6909.0,49.1328,49.1427,49.0836,49.0836,6909.0
2023-05-24 15:05:00,49.85,49.95,49.85,49.93,22386.0,49.1033,49.2018,49.1033,49.1821,22386.0
2023-05-24 15:10:00,49.91,50.0,49.91,50.0,8420.0,49.1624,49.251,49.1624,49.251,8420.0
2023-05-24 15:15:00,50.0,50.22,49.99,50.2,39476.0,49.251,49.4677,49.2412,49.448,39476.0
2023-05-24 15:20:00,50.21,50.34,50.19,50.28,1116986.0,49.4579,49.5859,49.4382,49.5268,1116986.0
2023-05-24 15:25:00,50.28,50.34,50.26,50.28,18161.0,49.5268,49.5859,49.5071,49.5268,18161.0
2023-05-24 15:30:00,50.3,50.47,50.3,50.36,123033.0,49.5465,49.714,49.5465,49.6056,123033.0
2023-05-24 15:35:00,50.34,50.34,50.17,50.24,67426.0,49.5859,49.5859,49.4185,49.4874,67426.0
2023-05-24 15:40:00,50.27,50.29,50.14,50.16,22304.0,49.517,49.5367,49.3889,49.4086,22304.0
2023-05-24 15:45:00,50.15,50.21,50.08,50.17,217385.0,49.3988,49.4579,49.3298,49.4185,217385.0
2023-05-24 15:50:00,50.16,50.16,49.97,50.09,58328.0,49.4086,49.4086,49.2215,49.3397,58328.0
2023-05-24 15:55:00,50.07,50.09,49.97,50.05,97436.0,49.32,49.3397,49.2215,49.3003,97436.0
2023-05-25 09:30:00,50.89,50.91,50.53,50.56,157338.0,50.1277,50.1474,49.7731,49.8026,157338.0
2023-05-25 09:35:00,50.56,50.62,50.38,50.4,57428.0,49.8026,49.8617,49.6253,49.645,57428.0
2023-05-25 09:40:00,50.41,50.57,50.41,50.57,50248.0,49.6549,49.8125,49.6549,49.8125,50248.0
2023-05-25 09:45:00,50.59,50.66,50.39,50.43,161146.0,49.8322,49.9011,49.6352,49.6746,161146.0
2023-05-25 09:50:00,50.43,50.49,50.38,50.47,34489.0,49.6746,49.7337,49.6253,49.714,34489.0
2023-05-25 09:55:00,50.47,50.58,50.46,50.52,27530.0,49.714,49.8223,49.7041,49.7632,27530.0
2023-05-25 10:00:00,50.51,50.66,50.51,50.61,39273.0,49.7534,49.9011,49.7534,49.8519,39273.0
2023-05-25 10:05:00,50.63,50.66,50.44,50.46,66083.0,49.8716,49.9011,49.6844,49.7041,66083.0
2023-05-25 10:10:00,50.45,50.45,50.37,50.4,49906.0,49.6943,49.6943,49.6155,49.645,49906.0
2023-05-25 10:15:00,50.41,50.53,50.39,50.4,27665.0,49.6549,49.7731,49.6352,49.645,27665.0
2023-05-25 10:20:00,50.39,50.41,50.34,50.36,30544.0,49.6352,49.6549,49.5859,49.6056,30544.0
2023-05-25 10:25:00,50.36,50.54,50.36,50.49,23361.0,49.6056,49.7829,49.6056,49.7337,23361.0
2023-05-25 10:30:00,50.51,50.52,50.4,50.46,41148.0,49.7534,49.7632,49.645,49.7041,41148.0
2023-05-25 10:35:00,50.49,50.58,50.44,50.58,25134.0,49.7337,49.8223,49.6844,49.8223,25134.0
2023-05-25 10:40:00,50.59,50.66,50.56,50.64,35104.0,49.8322,49.9011,49.8026,49.8814,35104.0
2023-05-25 10:45:00,50.65,50.71,50.59,50.63,37311.0,49.8913,49.9504,49.8322,49.8716,37311.0
2023-05-25 10:50:00,50.65,50.67,50.59,50.62,27468.0,49.8913,49.911,49.8322,49.8617,27468.0
2023-05-25 10:55:00,50.63,50.67,50.6,50.66,27109.0,49.8716,49.911,49.842,49.9011,27109.0
2023-05-25 11:00:00,50.66,50.71,50.65,50.7,17870.0,49.9011,49.9504,49.8913,49.9405,17870.0
2023-05-25 11:05:00,50.71,50.79,50.71,50.77,30996.0,49.9504,50.0292,49.9504,50.0095,30996.0
2023-05-25 11:10:00,50.77,50.86,50.75,50.82,19223.0,50.0095,50.0981,49.9898,50.0587,19223.0
2023-05-25 11:15:00,50.83,50.86,50.62,50.66,103315.0,50.0686,50.0981,49.8617,49.9011,103315.0
2023-05-25 11:20:00,50.64,50.7,50.6,50.66,61107.0,49.8814,49.9405,49.842,49.9011,61107.0
2023-05-25 11:25:00,50.66,50.68,50.6,50.62,12246.0,49.9011,49.9208,49.842,49.8617,12246.0
2023-05-25 11:30:00,50.62,50.64,50.52,50.52,13710.0,49.8617,49.8814,49.7632,49.7632,13710.0
2023-05-25 11:35:00,50.52,50.53,50.47,50.47,20021.0,49.7632,49.7731,49.714,49.714,20021.0
2023-05-25 11:40:00,50.46,50.47,50.37,50.4,39145.0,49.7041,49.714,49.6155,49.645,39145.0
2023-05-25 11:45:00,50.4,50.47,50.39,50.45,21134.0,49.645,49.714,49.6352,49.6943,21134.0
2023-05-25 11:50:00,50.43,50.53,50.41,50.43,54079.0,49.6746,49.7731,49.6549,49.6746,54079.0
2023-05-25 11:55:00,50.41,50.49,50.4,50.48,11227.0,49.6549,49.7337,49.645,49.7238,11227.0
2023-05-25 12:00:00,50.5,50.59,50.5,50.59,25101.0,49.7435,49.8322,49.7435,49.8322,25101.0
2023-05-25 12:05:00,50.6,50.62,50.56,50.58,15635.0,49.842,49.8617,49.8026,49.8223,15635.0
2023-05-25 12:10:00,50.6,50.7,50.6,50.68,14013.0,49.842,49.9405,49.842,49.9208,14013.0
2023-05-25 12:15:00,50.69,50.75,50.68,50.75,18654.0,49.9307,49.9898,49.9208,49.9898,18654.0
2023-05-25 12:20:00,50.75,50.85,50.74,50.76,60576.0,49.9898,50.0883,49.9799,49.9996,60576.0
2023-05-25 12:25:00,50.76,50.78,50.68,50.74,63041.0,49.9996,50.0193,49.9208,49.9799,63041.0
2023-05-25 12:30:00,50.76,50.79,50.62,50.62,116300.0,49.9996,50.0292,49.8617,49.8617,116300.0
2023-05-25 12:35:00,50.62,50.71,50.62,50.71,10697.0,49.8617,49.9504,49.8617,49.9504,10697.0
2023-05-25 12:40:00,50.72,50.79,50.71,50.76,11869.0,49.9602,50.0292,49.9504,49.9996,11869.0
2023-05-25 12:45:00,50.73,50.74,50.7,50.73,11788.0,49.9701,49.9799,49.9405,49.9701,11788.0
2023-05-25 12:50:00,50.73,50.77,50.71,50.71,8659.0,49.9701,50.0095,49.9504,49.9504,8659.0
2023-05-25 12:55:00,50.69,50.78,50.62,50.64,21890.0,49.9307,50.0193,49.8617,49.8814,21890.0
2023-05-25 13:00:00,50.64,50.68,50.58,50.63,21168.0,49.8814,49.9208,49.8223,49.8716,21168.0
2023-05-25 13:05:00,50.63,50.69,50.59,50.65,9470.0,49.8716,49.9307,49.8322,49.8913,9470.0
2023-05-25 13:10:00,50.65,50.73,50.65,50.71,16008.0,49.8913,49.9701,49.8913,49.9504,16008.0
2023-05-25 13:15:00,50.74,50.82,50.73,50.79,22282.0,49.9799,50.0587,49.9701,50.0292,22282.0
2023-05-25 13:20:00,50.8,50.82,50.78,50.82,14344.0,50.039,50.0587,50.0193,50.0587,14344.0
2023-05-25 13:25:00,50.82,50.94,50.81,50.89,41085.0,50.0587,50.1769,50.0489,50.1277,41085.0
2023-05-25 13:30:00,50.89,50.98,50.88,50.92,62149.0,50.1277,50.2163,50.1178,50.1572,62149.0
2023-05-25 13:35:00,50.93,50.93,50.87,50.92,8052.0,50.1671,50.1671,50.108,50.1572,8052.0
2023-05-25 13:40:00,50.92,50.93,50.88,50.91,6612.0,50.1572,50.1671,50.1178,50.1474,6612.0
2023-05-25 13:45:00,50.9,50.94,50.87,50.93,9474.0,50.1375,50.1769,50.108,50.1671,9474.0
2023-05-25 13:50:00,50.94,50.94,50.84,50.86,20285.0,50.1769,50.1769,50.0784,50.0981,20285.0
2023-05-25 13:55:00,50.87,50.96,50.85,50.96,9375.0,50.108,50.1966,50.0883,50.1966,9375.0
2023-05-25 14:00:00,50.96,51.25,50.96,51.07,116818.0,50.1966,50.4823,50.1966,50.305,116818.0
2023-05-25 14:05:00,51.08,51.08,50.91,50.93,20713.0,50.3148,50.3148,50.1474,50.1671,20713.0
2023-05-25 14:10:00,50.94,51.0,50.93,51.0,12012.0,50.1769,50.236,50.1671,50.236,12012.0
2023-05-25 14:15:00,51.0,51.1,51.0,51.06,11109.0,50.236,50.3345,50.236,50.2951,11109.0
2023-05-25 14:20:00,51.07,51.07,50.99,51.01,18904.0,50.305,50.305,50.2262,50.2459,18904.0
2023-05-25 14:25:00,51.01,51.07,50.97,50.98,57536.0,50.2459,50.305,50.2065,50.2163,57536.0
2023-05-25 14:30:00,50.98,50.99,50.77,50.85,53396.0,50.2163,50.2262,50.0095,50.0883,53396.0
2023-05-25 14:35:00,50.85,50.86,50.73,50.79,25241.0,50.0883,50.0981,49.9701,50.0292,25241.0
2023-05-25 14:40:00,50.79,50.83,50.72,50.77,12866.0,50.0292,50.0686,49.9602,50.0095,12866.0
2023-05-25 14:45:00,50.75,50.8,50.67,50.72,21850.0,49.9898,50.039,49.911,49.9602,21850.0
2023-05-25 14:50:00,50.71,50.79,50.71,50.79,13457.0,49.9504,50.0292,49.9504,50.0292,13457.0
2023-05-25 14:55:00,50.77,50.78,50.72,50.76,20940.0,50.0095,50.0193,49.9602,49.9996,20940.0
2023-05-25 15:00:00,50.78,50.83,50.74,50.82,9396.0,50.0193,50.0686,49.9799,50.0587,9396.0
2023-05-25 15:05:00,50.84,50.94,50.83,50.94,12417.0,50.0784,50.1769,50.0686,50.1769,12417.0
2023-05-25 15:10:00,50.95,51.02,50.92,50.93,119648.0,50.1868,50.2557,50.1572,50.1671,119648.0
2023-05-25 15:15:00,50.95,50.95,50.86,50.91,18322.0,50.1868,50.1868,50.0981,50.1474,18322.0
2023-05-25 15:20:00,50.9,50.98,50.9,50.97,16768.0,50.1375,50.2163,50.1375,50.2065,16768.0
2023-05-25 15:25:00,50.95,51.09,50.91,51.04,33669.0,50.1868,50.3247,50.1474,50.2754,33669.0
2023-05-25 15:30:00,51.04,51.13,50.98,51.01,68793.0,50.2754,50.3641,50.2163,50.2459,68793.0
2023-05-25 15:35:00,51.02,51.08,50.97,51.05,20370.0,50.2557,50.3148,50.2065,50.2853,20370.0
2023-05-25 15:40:00,51.06,51.12,51.02,51.09,18198.0,50.2951,50.3542,50.2557,50.3247,18198.0
2023-05-25 15:45:00,51.07,51.12,50.97,51.0,32158.0,50.305,50.3542,50.2065,50.236,32158.0
2023-05-25 15:50:00,51.0,51.01,50.88,50.88,42827.0,50.236,50.2459,50.1178,50.1178,42827.0
2023-05-25 15:55:00,50.9,50.92,50.85,50.87,76917.0,50.1375,50.1572,50.0883,50.108,76917.0
2023-05-26 09:30:00,51.01,51.28,51.01,51.18,224565.0,50.2459,50.5118,50.2459,50.4133,224565.0
2023-05-26 09:35:00,51.19,51.31,51.11,51.29,42195.0,50.4232,50.5414,50.3444,50.5217,42195.0
2023-05-26 09:40:00,51.32,51.52,51.31,51.49,1180685.0,50.5512,50.7483,50.5414,50.7187,1180685.0
2023-05-26 09:45:00,51.49,51.54,51.43,51.44,99548.0,50.7187,50.768,50.6596,50.6695,99548.0
2023-05-26 09:50:00,51.46,51.48,51.41,51.48,139044.0,50.6892,50.7089,50.6399,50.7089,139044.0
2023-05-26 09:55:00,51.49,51.5,51.38,51.45,91262.0,50.7187,50.7286,50.6104,50.6793,91262.0
2023-05-26 10:00:00,51.47,51.61,51.43,51.52,82298.0,50.699,50.8369,50.6596,50.7483,82298.0
2023-05-26 10:05:00,51.53,51.69,51.51,51.69,64893.0,50.7581,50.9157,50.7384,50.9157,64893.0
2023-05-26 10:10:00,51.69,51.7,51.59,51.64,111707.0,50.9157,50.9256,50.8172,50.8665,111707.0
2023-05-26 10:15:00,51.65,51.77,51.65,51.76,46644.0,50.8763,50.9945,50.8763,50.9847,46644.0
2023-05-26 10:20:00,51.77,51.84,51.76,51.83,45272.0,50.9945,51.0635,50.9847,51.0536,45272.0
2023-05-26 10:25:00,51.84,51.99,51.84,51.98,60037.0,51.0635,51.2112,51.0635,51.2014,60037.0
2023-05-26 10:30:00,51.99,52.03,51.91,51.97,91828.0,51.2112,51.2506,51.1324,51.1915,91828.0
2023-05-26 10:35:00,51.97,52.05,51.95,52.0,33198.0,51.1915,51.2703,51.1718,51.2211,33198.0
2023-05-26 10:40:00,52.01,52.14,51.98,52.0,144091.0,51.2309,51.359,51.2014,51.2211,144091.0
2023-05-26 10:45:00,52.0,52.09,51.95,52.09,34863.0,51.2211,51.3097,51.1718,51.3097,34863.0
2023-05-26 10:50:00,52.08,52.09,51.96,52.06,31621.0,51.2999,51.3097,51.1817,51.2802,31621.0
2023-05-26 10:55:00,52.08,52.1,52.04,52.04,17497.0,51.2999,51.3196,51.2605,51.2605,17497.0
2023-05-26 11:00:00,52.04,52.12,51.97,51.99,64340.0,51.2605,51.3393,51.1915,51.2112,64340.0
2023-05-26 11:05:00,52.01,52.02,51.9,51.94,49534.0,51.2309,51.2408,51.1226,51.162,49534.0
2023-05-26 11:10:00,51.94,51.95,51.79,51.91,66546.0,51.162,51.1718,51.0142,51.1324,66546.0
2023-05-26 11:15:00,51.92,51.94,51.85,51.88,29103.0,51.1423,51.162,51.0733,51.1029,29103.0
2023-05-26 11:20:00,51.89,51.93,51.76,51.78,64280.0,51.1127,51.1521,50.9847,51.0044,64280.0
2023-05-26 11:25:00,51.81,51.9,51.78,51.83,31116.0,51.0339,51.1226,51.0044,51.0536,31116.0
2023-05-26 11:30:00,51.83,51.91,51.83,51.88,17722.0,51.0536,51.1324,51.0536,51.1029,17722.0
2023-05-26 11:35:00,51.88,51.91,51.84,51.88,19588.0,51.1029,51.1324,51.0635,51.1029,19588.0
2023-05-26 11:40:00,51.89,52.02,51.88,51.99,52879.0,51.1127,51.2408,51.1029,51.2112,52879.0
2023-05-26 11:45:00,52.0,52.03,51.93,52.0,35285.0,51.2211,51.2506,51.1521,51.2211,35285.0
2023-05-26 11:50:00,52.03,52.06,51.98,51.98,9684.0,51.2506,51.2802,51.2014,51.2014,9684.0
2023-05-26 11:55:00,51.99,52.01,51.93,51.95,34213.0,51.2112,51.2309,51.1521,51.1718,34213.0
2023-05-26 12:00:00,51.95,52.02,51.93,52.02,20836.0,51.1718,51.2408,51.1521,51.2408,20836.0
2023-05-26 12:05:00,52.03,52.06,52.0,52.04,21787.0,51.2506,51.2802,51.2211,51.2605,21787.0
2023-05-26 12:10:00,52.05,52.05,51.99,52.02,11264.0,51.2703,51.2703,51.2112,51.2408,11264.0
2023-05-26 12:15:00,52.04,52.04,51.97,52.0,4453.0,51.2605,51.2605,51.1915,51.2211,4453.0
2023-05-26 12:20:00,52.01,52.09,52.01,52.07,24386.0,51.2309,51.3097,51.2309,51.29,24386.0
2023-05-26 12:25:00,52.07,52.14,52.05,52.12,16510.0,51.29,51.359,51.2703,51.3393,16510.0
2023-05-26 12:30:00,52.14,52.16,52.1,52.11,15962.0,51.359,51.3787,51.3196,51.3294,15962.0
2023-05-26 12:35:00,52.1,52.16,52.1,52.14,16830.0,51.3196,51.3787,51.3196,51.359,16830.0
2023-05-26 12:40:00,52.13,52.17,52.13,52.15,6976.0,51.3491,51.3885,51.3491,51.3688,6976.0
2023-05-26 12:45:00,52.16,52.18,52.11,52.14,22609.0,51.3787,51.3984,51.3294,51.359,22609.0
2023-05-26 12:50:00,52.13,52.16,52.1,52.12,168952.0,51.3491,51.3787,51.3196,51.3393,168952.0
2023-05-26 12:55:00,52.11,52.15,52.09,52.12,28179.0,51.3294,51.3688,51.3097,51.3393,28179.0
2023-05-26 13:00:00,52.13,52.18,52.12,52.16,13886.0,51.3491,51.3984,51.3393,51.3787,13886.0
2023-05-26 13:05:00,52.16,52.19,52.16,52.16,5739.0,51.3787,51.4082,51.3787,51.3787,5739.0
2023-05-26 13:10:00,52.16,52.19,52.15,52.16,11136.0,51.3787,51.4082,51.3688,51.3787,11136.0
2023-05-26 13:15:00,52.16,52.17,52.01,52.07,17946.0,51.3787,51.3885,51.2309,51.29,17946.0
2023-05-26 13:20:00,52.09,52.12,52.08,52.11,36105.0,51.3097,51.3393,51.2999,51.3294,36105.0
2023-05-26 13:25:00,52.09,52.1,52.06,52.09,20309.0,51.3097,51.3196,51.2802,51.3097,20309.0
2023-05-26 13:30:00,52.08,52.15,52.07,52.15,19850.0,51.2999,51.3688,51.29,51.3688,19850.0
2023-05-26 13:35:00,52.15,52.15,52.05,52.11,13611.0,51.3688,51.3688,51.2703,51.3294,13611.0
2023-05-26 13:40:00,52.1,52.11,51.98,52.01,33053.0,51.3196,51.3294,51.2014,51.2309,33053.0
2023-05-26 13:45:00,52.0,52.07,51.99,52.07,12711.0,51.2211,51.29,51.2112,51.29,12711.0
2023-05-26 13:50:00,52.07,52.08,52.02,52.02,9295.0,51.29,51.2999,51.2408,51.2408,9295.0
2023-05-26 13:55:00,52.03,52.1,52.02,52.09,3784.0,51.2506,51.3196,51.2408,51.3097,3784.0
2023-05-26 14:00:00,52.09,52.11,52.02,52.03,40766.0,51.3097,51.3294,51.2408,51.2506,40766.0
2023-05-26 14:05:00,52.03,52.04,51.96,51.97,12789.0,51.2506,51.2605,51.1817,51.1915,12789.0
2023-05-26 14:10:00,51.97,52.05,51.97,52.04,8947.0,51.1915,51.2703,51.1915,51.2605,8947.0
2023-05-26 14:15:00,52.04,52.09,52.01,52.07,8546.0,51.2605,51.3097,51.2309,51.29,8546.0
2023-05-26 14:20:00,52.07,52.13,52.06,52.11,10793.0,51.29,51.3491,51.2802,51.3294,10793.0
2023-05-26 14:25:00,52.12,52.17,52.1,52.14,18441.0,51.3393,51.3885,51.3196,51.359,18441.0
2023-05-26 14:30:00,52.15,52.19,52.13,52.16,11226.0,51.3688,51.4082,51.3491,51.3787,11226.0
2023-05-26 14:35:00,52.17,52.25,52.17,52.22,52086.0,51.3885,51.4673,51.3885,51.4378,52086.0
2023-05-26 14:40:00,52.23,52.24,52.21,52.23,9658.0,51.4476,51.4575,51.4279,51.4476,9658.0
2023-05-26 14:45:00,52.23,52.28,52.23,52.26,38530.0,51.4476,51.4969,51.4476,51.4772,38530.0
2023-05-26 14:50:00,52.27,52.3,52.25,52.28,11023.0,51.487,51.5166,51.4673,51.4969,11023.0
2023-05-26 14:55:00,52.3,52.31,52.19,52.19,56975.0,51.5166,51.5264,51.4082,51.4082,56975.0
2023-05-26 15:00:00,52.22,52.35,52.22,52.32,56772.0,51.4378,51.5658,51.4378,51.5363,56772.0
2023-05-26 15:05:00,52.31,52.34,52.29,52.34,43590.0,51.5264,51.556,51.5067,51.556,43590.0
2023-05-26 15:10:00,52.34,52.38,52.28,52.31,24795.0,51.556,51.5954,51.4969,51.5264,24795.0
2023-05-26 15:15:00,52.33,52.34,52.3,52.31,65238.0,51.5461,51.556,51.5166,51.5264,65238.0
2023-05-26 15:20:00,52.31,52.33,52.24,52.26,22571.0,51.5264,51.5461,51.4575,51.4772,22571.0
2023-05-26 15:25:00,52.26,52.29,52.21,52.22,67103.0,51.4772,51.5067,51.4279,51.4378,67103.0
2023-05-26 15:30:00,52.22,52.28,52.21,52.24,79741.0,51.4378,51.4969,51.4279,51.4575,79741.0
2023-05-26 15:35:00,52.24,52.26,52.16,52.19,32950.0,51.4575,51.4772,51.3787,51.4082,32950.0
2023-05-26 15:40:00,52.18,52.29,52.17,52.28,48256.0,51.3984,51.5067,51.3885,51.4969,48256.0
2023-05-26 15:45:00,52.28,52.31,52.24,52.28,49319.0,51.4969,51.5264,51.4575,51.4969,49319.0
2023-05-26 15:50:00,52.26,52.27,52.13,52.24,112332.0,51.4772,51.487,51.3491,51.4575,112332.0
2023-05-26 15:55:00,52.25,52.31,52.16,52.19,200192.0,51.4673,51.5264,51.3787,51.4082,200192.0
2023-05-30 09:30:00,52.68,52.82,52.65,52.78,198799.0,51.8909,52.0288,51.8613,51.9894,198799.0
2023-05-30 09:35:00,52.78,52.78,52.65,52.69,135420.0,51.9894,51.9894,51.8613,51.9007,135420.0
2023-05-30 09:40:00,52.69,52.75,52.58,52.62,111818.0,51.9007,51.9598,51.7924,51.8318,111818.0
2023-05-30 09:45:00,52.63,52.65,52.53,52.62,56639.0,51.8416,51.8613,51.7431,51.8318,56639.0
2023-05-30 09:50:00,52.63,52.68,52.46,52.47,48299.0,51.8416,51.8909,51.6742,51.684,48299.0
2023-05-30 09:55:00,52.47,52.51,52.45,52.51,64896.0,51.684,51.7234,51.6643,51.7234,64896.0
2023-05-30 10:00:00,52.51,52.52,52.28,52.34,109407.0,51.7234,51.7333,51.4969,51.556,109407.0
2023-05-30 10:05:00,52.34,52.45,52.3,52.44,48145.0,51.556,51.6643,51.5166,51.6545,48145.0
2023-05-30 10:10:00,52.44,52.49,52.33,52.43,34872.0,51.6545,51.7037,51.5461,51.6446,34872.0
2023-05-30 10:15:00,52.43,52.59,52.43,52.59,53928.0,51.6446,51.8022,51.6446,51.8022,53928.0
2023-05-30 10:20:00,52.6,52.66,52.42,52.43,118348.0,51.8121,51.8712,51.6348,51.6446,118348.0
2023-05-30 10:25:00,52.44,52.45,52.22,52.35,78479.0,51.6545,51.6643,51.4378,51.5658,78479.0
2023-05-30 10:30:00,52.35,52.49,52.29,52.35,110543.0,51.5658,51.7037,51.5067,51.5658,110543.0
2023-05-30 10:35:00,52.35,52.4,52.31,52.35,32046.0,51.5658,51.6151,51.5264,51.5658,32046.0
2023-05-30 10:40:00,52.34,52.4,52.32,52.35,31599.0,51.556,51.6151,51.5363,51.5658,31599.0
2023-05-30 10:45:00,52.33,52.36,52.25,52.36,36288.0,51.5461,51.5757,51.4673,51.5757,36288.0
2023-05-30 10:50:00,52.36,52.43,52.33,52.35,36723.0,51.5757,51.6446,51.5461,51.5658,36723.0
2023-05-30 10:55:00,52.36,52.42,52.33,52.35,19295.0,51.5757,51.6348,51.5461,51.5658,19295.0
2023-05-30 11:00:00,52.32,52.43,52.32,52.42,19213.0,51.5363,51.6446,51.5363,51.6348,19213.0
2023-05-30 11:05:00,52.43,52.44,52.36,52.4,8824.0,51.6446,51.6545,51.5757,51.6151,8824.0
2023-05-30 11:10:00,52.36,52.39,52.31,52.36,12643.0,51.5757,51.6052,51.5264,51.5757,12643.0
2023-05-30 11:15:00,52.35,52.36,52.19,52.23,85737.0,51.5658,51.5757,51.4082,51.4476,85737.0
2023-05-30 11:20:00,52.22,52.23,52.09,52.13,125236.0,51.4378,51.4476,51.3097,51.3491,125236.0
2023-05-30 11:25:00,52.12,52.29,52.11,52.29,32087.0,51.3393,51.5067,51.3294,51.5067,32087.0
2023-05-30 11:30:00,52.3,52.32,52.27,52.29,18809.0,51.5166,51.5363,51.487,51.5067,18809.0
2023-05-30 11:35:00,52.3,52.4,52.27,52.39,24892.0,51.5166,51.6151,51.487,51.6052,24892.0
2023-05-30 11:40:00,52.41,52.42,52.32,52.32,185864.0,51.6249,51.6348,51.5363,51.5363,185864.0
2023-05-30 11:45:00,52.31,52.37,52.3,52.35,14094.0,51.5264,51.5855,51.5166,51.5658,14094.0
2023-05-30 11:50:00,52.35,52.35,52.27,52.32,17058.0,51.5658,51.5658,51.487,51.5363,17058.0
2023-05-30 11:55:00,52.32,52.37,52.29,52.36,10137.0,51.5363,51.5855,51.5067,51.5757,10137.0
2023-05-30 12:00:00,52.35,52.36,52.27,52.29,9724.0,51.5658,51.5757,51.487,51.5067,9724.0
2023-05-30 12:05:00,52.26,52.29,52.21,52.25,13788.0,51.4772,51.5067,51.4279,51.4673,13788.0
2023-05-30 12:10:00,52.26,52.3,52.21,52.26,18753.0,51.4772,51.5166,51.4279,51.4772,18753.0
2023-05-30 12:15:00,52.25,52.32,52.21,52.27,7414.0,51.4673,51.5363,51.4279,51.487,7414.0
2023-05-30 12:20:00,52.28,52.29,52.24,52.29,10218.0,51.4969,51.5067,51.4575,51.5067,10218.0
2023-05-30 12:25:00,52.29,52.32,52.17,52.2,26996.0,51.5067,51.5363,51.3885,51.4181,26996.0
2023-05-30 12:30:00,52.2,52.26,52.17,52.21,18094.0,51.4181,51.4772,51.3885,51.4279,18094.0
2023-05-30 12:35:00,52.23,52.27,52.13,52.13,44361.0,51.4476,51.487,51.3491,51.3491,44361.0
2023-05-30 12:40:00,52.13,52.13,52.05,52.1,40192.0,51.3491,51.3491,51.2703,51.3196,40192.0
2023-05-30 12:45:00,52.1,52.18,52.09,52.18,17302.0,51.3196,51.3984,51.3097,51.3984,17302.0
2023-05-30 12:50:00,52.18,52.29,52.17,52.28,15084.0,51.3984,51.5067,51.3885,51.4969,15084.0
2023-05-30 12:55:00,52.27,52.32,52.24,52.3,21090.0,51.487,51.5363,51.4575,51.5166,21090.0
2023-05-30 13:00:00,52.3,52.31,52.23,52.24,18384.0,51.5166,51.5264,51.4476,51.4575,18384.0
2023-05-30 13:05:00,52.22,52.24,52.15,52.18,38630.0,51.4378,51.4575,51.3688,51.3984,38630.0
2023-05-30 13:10:00,52.18,52.24,52.16,52.18,17514.0,51.3984,51.4575,51.3787,51.3984,17514.0
2023-05-30 13:15:00,52.18,52.23,52.15,52.2,57817.0,51.3984,51.4476,51.3688,51.4181,57817.0
2023-05-30 13:20:00,52.21,52.24,52.17,52.18,110163.0,51.4279,51.4575,51.3885,51.3984,110163.0
2023-05-30 13:25:00,52.18,52.19,52.0,52.03,100028.0,51.3984,51.4082,51.2211,51.2506,100028.0
2023-05-30 13:30:00,52.02,52.11,51.93,52.08,63966.0,51.2408,51.3294,51.1521,51.2999,63966.0
2023-05-30 13:35:00,52.08,52.09,52.02,52.02,31945.0,51.2999,51.3097,51.2408,51.2408,31945.0
2023-05-30 13:40:00,52.03,52.09,52.02,52.04,13173.0,51.2506,51.3097,51.2408,51.2605,13173.0
2023-05-30 13:45:00,52.03,52.09,52.01,52.08,24712.0,51.2506,51.3097,51.2309,51.2999,24712.0
2023-05-30 13:50:00,52.09,52.12,51.96,51.99,43789.0,51.3097,51.3393,51.1817,51.2112,43789.0
2023-05-30 13:55:00,51.98,51.98,51.91,51.92,21985.0,51.2014,51.2014,51.1324,51.1423,21985.0
2023-05-30 14:00:00,51.93,51.96,51.87,51.88,32745.0,51.1521,51.1817,51.093,51.1029,32745.0
2023-05-30 14:05:00,51.87,51.93,51.87,51.9,33945.0,51.093,51.1521,51.093,51.1226,33945.0
2023-05-30 14:10:00,51.88,51.97,51.88,51.95,30012.0,51.1029,51.1915,51.1029,51.1718,30012.0
2023-05-30 14:15:00,51.95,52.06,51.93,52.04,38724.0,51.1718,51.2802,51.1521,51.2605,38724.0
2023-05-30 14:20:00,52.05,52.16,52.03,52.14,40286.0,51.2703,51.3787,51.2506,51.359,40286.0
2023-05-30 14:25:00,52.15,52.21,52.15,52.19,36912.0,51.3688,51.4279,51.3688,51.4082,36912.0
2023-05-30 14:30:00,52.19,52.27,52.18,52.26,138170.0,51.4082,51.487,51.3984,51.4772,138170.0
2023-05-30 14:35:00,52.26,52.31,52.26,52.3,23794.0,51.4772,51.5264,51.4772,51.5166,23794.0
2023-05-30 14:40:00,52.32,52.4,52.31,52.4,28627.0,51.5363,51.6151,51.5264,51.6151,28627.0
2023-05-30 14:45:00,52.4,52.41,52.28,52.28,96687.0,51.6151,51.6249,51.4969,51.4969,96687.0
2023-05-30 14:50:00,52.3,52.32,52.2,52.32,73669.0,51.5166,51.5363,51.4181,51.5363,73669.0
2023-05-30 14:55:00,52.34,52.36,52.22,52.22,39445.0,51.556,51.5757,51.4378,51.4378,39445.0
2023-05-30 15:00:00,52.22,52.25,52.16,52.21,82687.0,51.4378,51.4673,51.3787,51.4279,82687.0
2023-05-30 15:05:00,52.21,52.23,52.15,52.23,37930.0,51.4279,51.4476,51.3688,51.4476,37930.0
2023-05-30 15:10:00,52.22,52.25,52.13,52.16,34866.0,51.4378,51.4673,51.3491,51.3787,34866.0
2023-05-30 15:15:00,52.17,52.22,52.12,52.2,22507.0,51.3885,51.4378,51.3393,51.4181,22507.0
2023-05-30 15:20:00,52.21,52.25,52.18,52.2,16956.0,51.4279,51.4673,51.3984,51.4181,16956.0
2023-05-30 15:25:00,52.23,52.29,52.22,52.24,11289.0,51.4476,51.5067,51.4378,51.4575,11289.0
2023-05-30 15:30:00,52.24,52.32,52.24,52.3,21906.0,51.4575,51.5363,51.4575,51.5166,21906.0
2023-05-30 15:35:00,52.29,52.3,52.22,52.26,54308.0,51.5067,51.5166,51.4378,51.4772,54308.0
2023-05-30 15:40:00,52.24,52.27,52.21,52.24,12524.0,51.4575,51.487,51.4279,51.4575,12524.0
2023-05-30 15:45:00,52.23,52.31,52.22,52.26,19937.0,51.4476,51.5264,51.4378,51.4772,19937.0
2023-05-30 15:50:00,52.27,52.27,52.08,52.09,43817.0,51.487,51.487,51.2999,51.3097,43817.0
2023-05-30 15:55:00,52.09,52.27,52.08,52.21,100372.0,51.3097,51.487,51.2999,51.4279,100372.0
2023-05-31 09:30:00,51.73,51.87,51.7,51.73,175666.0,50.9551,51.093,50.9256,50.9551,175666.0
2023-05-31 09:35:00,51.73,51.82,51.68,51.81,56831.0,50.9551,51.0438,50.9059,51.0339,56831.0
2023-05-31 09:40:00,51.82,51.88,51.78,51.87,37328.0,51.0438,51.1029,51.0044,51.093,37328.0
2023-05-31 09:45:00,51.89,51.96,51.71,51.77,78004.0,51.1127,51.1817,50.9354,50.9945,78004.0
2023-05-31 09:50:00,51.76,51.84,51.69,51.73,28204.0,50.9847,51.0635,50.9157,50.9551,28204.0
2023-05-31 09:55:00,51.74,51.75,51.7,51.7,18420.0,50.965,50.9748,50.9256,50.9256,18420.0
2023-05-31 10:00:00,51.71,51.74,51.62,51.7,53236.0,50.9354,50.965,50.8468,50.9256,53236.0
2023-05-31 10:05:00,51.69,51.69,51.59,51.61,28368.0,50.9157,50.9157,50.8172,50.8369,28368.0
2023-05-31 10:10:00,51.57,51.6,51.52,51.53,37895.0,50.7975,50.8271,50.7483,50.7581,37895.0
2023-05-31 10:15:00,51.52,51.54,51.42,51.47,56304.0,50.7483,50.768,50.6498,50.699,56304.0
2023-05-31 10:20:00,51.45,51.48,51.4,51.4,64136.0,50.6793,50.7089,50.6301,50.6301,64136.0
2023-05-31 10:25:00,51.4,51.4,51.28,51.37,114177.0,50.6301,50.6301,50.5118,50.6005,114177.0
2023-05-31 10:30:00,51.38,51.41,51.28,51.3,69826.0,50.6104,50.6399,50.5118,50.5315,69826.0
2023-05-31 10:35:00,51.31,51.35,51.24,51.34,65183.0,50.5414,50.5808,50.4724,50.571,65183.0
2023-05-31 10:40:00,51.33,51.36,51.28,51.33,27821.0,50.5611,50.5907,50.5118,50.5611,27821.0
2023-05-31 10:45:00,51.33,51.41,51.33,51.37,26817.0,50.5611,50.6399,50.5611,50.6005,26817.0
2023-05-31 10:50:00,51.37,51.4,51.36,51.37,15296.0,50.6005,50.6301,50.5907,50.6005,15296.0
2023-05-31 10:55:00,51.39,51.47,51.35,51.37,62205.0,50.6202,50.699,50.5808,50.6005,62205.0
2023-05-31 11:00:00,51.38,51.43,51.32,51.36,12582.0,50.6104,50.6596,50.5512,50.5907,12582.0
2023-05-31 11:05:00,51.36,51.36,51.29,51.33,16593.0,50.5907,50.5907,50.5217,50.5611,16593.0
2023-05-31 11:10:00,51.31,51.34,51.29,51.29,21208.0,50.5414,50.571,50.5217,50.5217,21208.0
2023-05-31 11:15:00,51.29,51.32,51.26,51.29,12613.0,50.5217,50.5512,50.4921,50.5217,12613.0
2023-05-31 11:20:00,51.3,51.35,51.3,51.32,23088.0,50.5315,50.5808,50.5315,50.5512,23088.0
2023-05-31 11:25:00,51.33,51.35,51.23,51.24,11848.0,50.5611,50.5808,50.4626,50.4724,11848.0
2023-05-31 11:30:00,51.25,51.29,51.22,51.26,20103.0,50.4823,50.5217,50.4527,50.4921,20103.0
2023-05-31 11:35:00,51.27,51.33,51.24,51.26,48473.0,50.502,50.5611,50.4724,50.4921,48473.0
2023-05-31 11:40:00,51.27,51.36,51.27,51.35,34075.0,50.502,50.5907,50.502,50.5808,34075.0
2023-05-31 11:45:00,51.34,51.36,51.3,51.36,65850.0,50.571,50.5907,50.5315,50.5907,65850.0
2023-05-31 11:50:00,51.35,51.44,51.29,51.44,19009.0,50.5808,50.6695,50.5217,50.6695,19009.0
2023-05-31 11:55:00,51.43,51.43,51.33,51.34,8109.0,50.6596,50.6596,50.5611,50.571,8109.0
2023-05-31 12:00:00,51.36,51.45,51.36,51.45,9795.0,50.5907,50.6793,50.5907,50.6793,9795.0
2023-05-31 12:05:00,51.44,51.45,51.31,51.39,11917.0,50.6695,50.6793,50.5414,50.6202,11917.0
2023-05-31 12:10:00,51.39,51.42,51.37,51.4,8977.0,50.6202,50.6498,50.6005,50.6301,8977.0
2023-05-31 12:15:00,51.41,51.43,51.36,51.37,12798.0,50.6399,50.6596,50.5907,50.6005,12798.0
2023-05-31 12:20:00,51.37,51.41,51.34,51.41,6366.0,50.6005,50.6399,50.571,50.6399,6366.0
2023-05-31 12:25:00,51.41,51.42,51.36,51.37,5755.0,50.6399,50.6498,50.5907,50.6005,5755.0
2023-05-31 12:30:00,51.36,51.41,51.34,51.41,25621.0,50.5907,50.6399,50.571,50.6399,25621.0
2023-05-31 12:35:00,51.41,51.41,51.33,51.34,6893.0,50.6399,50.6399,50.5611,50.571,6893.0
2023-05-31 12:40:00,51.34,51.43,51.34,51.4,17001.0,50.571,50.6596,50.571,50.6301,17001.0
2023-05-31 12:45:00,51.4,51.51,51.37,51.47,56819.0,50.6301,50.7384,50.6005,50.699,56819.0
2023-05-31 12:50:00,51.46,51.47,51.28,51.38,45007.0,50.6892,50.699,50.5118,50.6104,45007.0
2023-05-31 12:55:00,51.37,51.44,51.37,51.43,11793.0,50.6005,50.6695,50.6005,50.6596,11793.0
2023-05-31 13:00:00,51.43,51.45,51.4,51.45,5863.0,50.6596,50.6793,50.6301,50.6793,5863.0
2023-05-31 13:05:00,51.45,51.5,51.42,51.48,13994.0,50.6793,50.7286,50.6498,50.7089,13994.0
2023-05-31 13:10:00,51.5,51.52,51.47,51.47,15123.0,50.7286,50.7483,50.699,50.699,15123.0
2023-05-31 13:15:00,51.47,51.52,51.45,51.46,11344.0,50.699,50.7483,50.6793,50.6892,11344.0
2023-05-31 13:20:00,51.45,51.51,51.44,51.48,14073.0,50.6793,50.7384,50.6695,50.7089,14073.0
2023-05-31 13:25:00,51.48,51.56,51.48,51.56,14129.0,50.7089,50.7877,50.7089,50.7877,14129.0
2023-05-31 13:30:00,51.58,51.64,51.56,51.62,32345.0,50.8074,50.8665,50.7877,50.8468,32345.0
2023-05-31 13:35:00,51.63,51.69,51.51,51.69,122792.0,50.8566,50.9157,50.7384,50.9157,122792.0
2023-05-31 13:40:00,51.7,51.78,51.69,51.73,70024.0,50.9256,51.0044,50.9157,50.9551,70024.0
2023-05-31 13:45:00,51.72,51.74,51.59,51.62,56073.0,50.9453,50.965,50.8172,50.8468,56073.0
2023-05-31 13:50:00,51.63,51.72,51.62,51.68,13402.0,50.8566,50.9453,50.8468,50.9059,13402.0
2023-05-31 13:55:00,51.72,51.75,51.7,51.74,16687.0,50.9453,50.9748,50.9256,50.965,16687.0
2023-05-31 14:00:00,51.75,51.75,51.68,51.73,15352.0,50.9748,50.9748,50.9059,50.9551,15352.0
2023-05-31 14:05:00,51.73,51.78,51.73,51.77,10124.0,50.9551,51.0044,50.9551,50.9945,10124.0
2023-05-31 14:10:00,51.78,51.82,51.75,51.81,13656.0,51.0044,51.0438,50.9748,51.0339,13656.0
2023-05-31 14:15:00,51.82,51.84,51.72,51.78,63880.0,51.0438,51.0635,50.9453,51.0044,63880.0
2023-05-31 14:20:00,51.79,51.79,51.73,51.76,4834.0,51.0142,51.0142,50.9551,50.9847,4834.0
2023-05-31 14:25:00,51.77,51.83,51.74,51.82,18477.0,50.9945,51.0536,50.965,51.0438,18477.0
2023-05-31 14:30:00,51.81,51.81,51.73,51.73,26819.0,51.0339,51.0339,50.9551,50.9551,26819.0
2023-05-31 14:35:00,51.74,51.83,51.73,51.79,40740.0,50.965,51.0536,50.9551,51.0142,40740.0
2023-05-31 14:40:00,51.8,51.8,51.75,51.78,10369.0,51.0241,51.0241,50.9748,51.0044,10369.0
2023-05-31 14:45:00,51.79,51.81,51.73,51.74,18071.0,51.0142,51.0339,50.9551,50.965,18071.0
2023-05-31 14:50:00,51.74,51.74,51.56,51.66,104091.0,50.965,50.965,50.7877,50.8862,104091.0
2023-05-31 14:55:00,51.66,51.72,51.65,51.69,25023.0,50.8862,50.9453,50.8763,50.9157,25023.0
2023-05-31 15:00:00,51.69,51.71,51.63,51.65,289155.0,50.9157,50.9354,50.8566,50.8763,289155.0
2023-05-31 15:05:00,51.66,51.66,51.61,51.64,12849.0,50.8862,50.8862,50.8369,50.8665,12849.0
2023-05-31 15:10:00,51.65,51.69,51.61,51.68,19482.0,50.8763,50.9157,50.8369,50.9059,19482.0
2023-05-31 15:15:00,51.68,51.69,51.63,51.64,13321.0,50.9059,50.9157,50.8566,50.8665,13321.0
2023-05-31 15:20:00,51.64,51.71,51.63,51.71,15278.0,50.8665,50.9354,50.8566,50.9354,15278.0
2023-05-31 15:25:00,51.7,51.73,51.66,51.72,14041.0,50.9256,50.9551,50.8862,50.9453,14041.0
2023-05-31 15:30:00,51.72,51.77,51.68,51.75,33114.0,50.9453,50.9945,50.9059,50.9748,33114.0
2023-05-31 15:35:00,51.76,51.8,51.73,51.75,16965.0,50.9847,51.0241,50.9551,50.9748,16965.0
2023-05-31 15:40:00,51.77,51.91,51.75,51.89,59099.0,50.9945,51.1324,50.9748,51.1127,59099.0
2023-05-31 15:45:00,51.9,51.95,51.84,51.86,156784.0,51.1226,51.1718,51.0635,51.0832,156784.0
2023-05-31 15:50:00,51.87,51.89,51.65,51.66,159884.0,51.093,51.1127,50.8763,50.8862,159884.0
2023-05-31 15:55:00,51.66,51.71,51.57,51.62,366723.0,50.8862,50.9354,50.7975,50.8468,366723.0
2023-06-01 09:30:00,51.66,51.7,51.44,51.45,135799.0,50.8862,50.9256,50.6695,50.6793,135799.0
2023-06-01 09:35:00,51.46,51.55,51.4,51.54,51913.0,50.6892,50.7778,50.6301,50.768,51913.0
2023-06-01 09:40:00,51.55,51.55,51.43,51.47,58638.0,50.7778,50.7778,50.6596,50.699,58638.0
2023-06-01 09:45:00,51.47,51.47,51.37,51.43,35499.0,50.699,50.699,50.6005,50.6596,35499.0
2023-06-01 09:50:00,51.43,51.47,51.34,51.39,31691.0,50.6596,50.699,50.571,50.6202,31691.0
2023-06-01 09:55:00,51.41,51.49,51.37,51.44,46546.0,50.6399,50.7187,50.6005,50.6695,46546.0
2023-06-01 10:00:00,51.48,51.65,51.48,51.62,39328.0,50.7089,50.8763,50.7089,50.8468,39328.0
2023-06-01 10:05:00,51.61,51.7,51.6,51.66,45169.0,50.8369,50.9256,50.8271,50.8862,45169.0
2023-06-01 10:10:00,51.68,51.77,51.65,51.77,28738.0,50.9059,50.9945,50.8763,50.9945,28738.0
2023-06-01 10:15:00,51.77,51.82,51.61,51.65,112468.0,50.9945,51.0438,50.8369,50.8763,112468.0
2023-06-01 10:20:00,51.62,51.65,51.52,51.54,28193.0,50.8468,50.8763,50.7483,50.768,28193.0
2023-06-01 10:25:00,51.54,51.67,51.5,51.65,42559.0,50.768,50.896,50.7286,50.8763,42559.0
2023-06-01 10:30:00,51.65,51.68,51.62,51.65,19220.0,50.8763,50.9059,50.8468,50.8763,19220.0
2023-06-01 10:35:00,51.66,51.75,51.64,51.75,13191.0,50.8862,50.9748,50.8665,50.9748,13191.0
2023-06-01 10:40:00,51.73,51.95,51.73,51.94,34041.0,50.9551,51.1718,50.9551,51.162,34041.0
2023-06-01 10:45:00,51.93,52.07,51.89,51.95,158217.0,51.1521,51.29,51.1127,51.1718,158217.0
2023-06-01 10:50:00,51.96,52.02,51.95,52.01,15746.0,51.1817,51.2408,51.1718,51.2309,15746.0
2023-06-01 10:55:00,52.01,52.02,51.96,51.99,28943.0,51.2309,51.2408,51.1817,51.2112,28943.0
2023-06-01 11:00:00,51.99,52.02,51.94,51.98,18644.0,51.2112,51.2408,51.162,51.2014,18644.0
2023-06-01 11:05:00,51.99,52.03,51.96,51.98,14383.0,51.2112,51.2506,51.1817,51.2014,14383.0
2023-06-01 11:10:00,51.96,52.1,51.95,52.08,28783.0,51.1817,51.3196,51.1718,51.2999,28783.0
2023-06-01 11:15:00,52.1,52.21,52.1,52.12,58493.0,51.3196,51.4279,51.3196,51.3393,58493.0
2023-06-01 11:20:00,52.12,52.15,52.07,52.15,70592.0,51.3393,51.3688,51.29,51.3688,70592.0
2023-06-01 11:25:00,52.16,52.21,52.13,52.17,56422.0,51.3787,51.4279,51.3491,51.3885,56422.0
2023-06-01 11:30:00,52.19,52.25,52.17,52.23,31609.0,51.4082,51.4673,51.3885,51.4476,31609.0
2023-06-01 11:35:00,52.23,52.28,52.18,52.19,62106.0,51.4476,51.4969,51.3984,51.4082,62106.0
2023-06-01 11:40:00,52.21,52.31,52.19,52.27,33060.0,51.4279,51.5264,51.4082,51.487,33060.0
2023-06-01 11:45:00,52.28,52.34,52.27,52.32,37966.0,51.4969,51.556,51.487,51.5363,37966.0
2023-06-01 11:50:00,52.33,52.39,52.31,52.36,25097.0,51.5461,51.6052,51.5264,51.5757,25097.0
2023-06-01 11:55:00,52.36,52.4,52.33,52.4,18880.0,51.5757,51.6151,51.5461,51.6151,18880.0
2023-06-01 12:00:00,52.4,52.5,52.4,52.44,40212.0,51.6151,51.7136,51.6151,51.6545,40212.0
2023-06-01 12:05:00,52.44,52.47,52.41,52.45,15836.0,51.6545,51.684,51.6249,51.6643,15836.0
2023-06-01 12:10:00,52.45,52.48,52.42,52.46,13382.0,51.6643,51.6939,51.6348,51.6742,13382.0
2023-06-01 12:15:00,52.47,52.51,52.42,52.5,13309.0,51.684,51.7234,51.6348,51.7136,13309.0
2023-06-01 12:20:00,52.5,52.59,52.5,52.53,28333.0,51.7136,51.8022,51.7136,51.7431,28333.0
2023-06-01 12:25:00,52.55,52.56,52.53,52.56,10565.0,51.7628,51.7727,51.7431,51.7727,10565.0
2023-06-01 12:30:00,52.56,52.58,52.51,52.53,14196.0,51.7727,51.7924,51.7234,51.7431,14196.0
2023-06-01 12:35:00,52.53,52.56,52.51,52.54,17785.0,51.7431,51.7727,51.7234,51.753,17785.0
2023-06-01 12:40:00,52.55,52.55,52.5,52.52,14560.0,51.7628,51.7628,51.7136,51.7333,14560.0
2023-06-01 12:45:00,52.51,52.53,52.45,52.53,40587.0,51.7234,51.7431,51.6643,51.7431,40587.0
2023-06-01 12:50:00,52.54,52.55,52.51,52.55,8152.0,51.753,51.7628,51.7234,51.7628,8152.0
2023-06-01 12:55:00,52.55,52.57,52.52,52.53,11073.0,51.7628,51.7825,51.7333,51.7431,11073.0
2023-06-01 13:00:00,52.57,52.57,52.51,52.52,9341.0,51.7825,51.7825,51.7234,51.7333,9341.0
2023-06-01 13:05:00,52.53,52.57,52.5,52.51,153123.0,51.7431,51.7825,51.7136,51.7234,153123.0
2023-06-01 13:10:00,52.5,52.57,52.5,52.57,156941.0,51.7136,51.7825,51.7136,51.7825,156941.0
2023-06-01 13:15:00,52.57,52.57,52.53,52.54,9938.0,51.7825,51.7825,51.7431,51.753,9938.0
2023-06-01 13:20:00,52.54,52.61,52.48,52.51,72975.0,51.753,51.8219,51.6939,51.7234,72975.0
2023-06-01 13:25:00,52.51,52.52,52.45,52.51,19848.0,51.7234,51.7333,51.6643,51.7234,19848.0
2023-06-01 13:30:00,52.52,52.52,52.48,52.5,11379.0,51.7333,51.7333,51.6939,51.7136,11379.0
2023-06-01 13:35:00,52.5,52.52,52.48,52.5,22738.0,51.7136,51.7333,51.6939,51.7136,22738.0
2023-06-01 13:40:00,52.49,52.52,52.47,52.51,14077.0,51.7037,51.7333,51.684,51.7234,14077.0
2023-06-01 13:45:00,52.54,52.59,52.52,52.59,12610.0,51.753,51.8022,51.7333,51.8022,12610.0
2023-06-01 13:50:00,52.6,52.63,52.57,52.62,12898.0,51.8121,51.8416,51.7825,51.8318,12898.0
2023-06-01 13:55:00,52.62,52.65,52.58,52.65,19667.0,51.8318,51.8613,51.7924,51.8613,19667.0
2023-06-01 14:00:00,52.65,52.66,52.57,52.61,19279.0,51.8613,51.8712,51.7825,51.8219,19279.0
2023-06-01 14:05:00,52.62,52.68,52.61,52.67,51627.0,51.8318,51.8909,51.8219,51.881,51627.0
2023-06-01 14:10:00,52.66,52.66,52.62,52.63,38616.0,51.8712,51.8712,51.8318,51.8416,38616.0
2023-06-01 14:15:00,52.65,52.68,52.6,52.61,40498.0,51.8613,51.8909,51.8121,51.8219,40498.0
2023-06-01 14:20:00,52.62,52.66,52.62,52.64,14985.0,51.8318,51.8712,51.8318,51.8515,14985.0
2023-06-01 14:25:00,52.63,52.67,52.63,52.64,14840.0,51.8416,51.881,51.8416,51.8515,14840.0
2023-06-01 14:30:00,52.65,52.65,52.61,52.61,4581.0,51.8613,51.8613,51.8219,51.8219,4581.0
2023-06-01 14:35:00,52.61,52.65,52.58,52.6,28834.0,51.8219,51.8613,51.7924,51.8121,28834.0
2023-06-01 14:40:00,52.6,52.64,52.59,52.63,12318.0,51.8121,51.8515,51.8022,51.8416,12318.0
2023-06-01 14:45:00,52.62,52.66,52.62,52.66,5529.0,51.8318,51.8712,51.8318,51.8712,5529.0
2023-06-01 14:50:00,52.66,52.73,52.64,52.71,23378.0,51.8712,51.9401,51.8515,51.9204,23378.0
2023-06-01 14:55:00,52.71,52.76,52.68,52.73,8345.0,51.9204,51.9697,51.8909,51.9401,8345.0
2023-06-01 15:00:00,52.74,52.83,52.74,52.82,28989.0,51.95,52.0386,51.95,52.0288,28989.0
2023-06-01 15:05:00,52.83,52.86,52.8,52.8,76178.0,52.0386,52.0682,52.0091,52.0091,76178.0
2023-06-01 15:10:00,52.81,52.83,52.78,52.82,14386.0,52.0189,52.0386,51.9894,52.0288,14386.0
2023-06-01 15:15:00,52.83,52.86,52.78,52.79,10738.0,52.0386,52.0682,51.9894,51.9992,10738.0
2023-06-01 15:20:00,52.78,52.8,52.7,52.7,13895.0,51.9894,52.0091,51.9106,51.9106,13895.0
2023-06-01 15:25:00,52.69,52.71,52.59,52.61,21562.0,51.9007,51.9204,51.8022,51.8219,21562.0
2023-06-01 15:30:00,52.61,52.63,52.45,52.48,84970.0,51.8219,51.8416,51.6643,51.6939,84970.0
2023-06-01 15:35:00,52.47,52.48,52.36,52.39,51635.0,51.684,51.6939,51.5757,51.6052,51635.0
2023-06-01 15:40:00,52.38,52.47,52.35,52.45,26431.0,51.5954,51.684,51.5658,51.6643,26431.0
2023-06-01 15:45:00,52.44,52.57,52.44,52.57,44115.0,51.6545,51.7825,51.6545,51.7825,44115.0
2023-06-01 15:50:00,52.56,52.56,52.42,52.49,60326.0,51.7727,51.7727,51.6348,51.7037,60326.0
2023-06-01 15:55:00,52.49,52.58,52.47,52.58,119875.0,51.7037,51.7924,51.684,51.7924,119875.0
2023-06-02 09:30:00,53.25,53.52,53.24,53.51,123835.0,52.4523,52.7183,52.4425,52.7084,123835.0
2023-06-02 09:35:00,53.53,53.6,53.53,53.59,254493.0,52.7281,52.7971,52.7281,52.7872,254493.0
2023-06-02 09:40:00,53.59,53.71,53.59,53.64,119657.0,52.7872,52.9054,52.7872,52.8365,119657.0
2023-06-02 09:45:00,53.64,53.66,53.4,53.48,94043.0,52.8365,52.8562,52.6001,52.6789,94043.0
2023-06-02 09:50:00,53.48,53.52,53.42,53.46,283388.0,52.6789,52.7183,52.6198,52.6592,283388.0
2023-06-02 09:55:00,53.47,53.49,53.21,53.21,80270.0,52.669,52.6887,52.4129,52.4129,80270.0
2023-06-02 10:00:00,53.21,53.33,53.11,53.31,100335.0,52.4129,52.5311,52.3144,52.5114,100335.0
2023-06-02 10:05:00,53.31,53.4,53.28,53.33,62790.0,52.5114,52.6001,52.4819,52.5311,62790.0
2023-06-02 10:10:00,53.34,53.57,53.33,53.53,103048.0,52.541,52.7675,52.5311,52.7281,103048.0
2023-06-02 10:15:00,53.54,53.58,53.4,53.45,52971.0,52.738,52.7774,52.6001,52.6493,52971.0
2023-06-02 10:20:00,53.46,53.53,53.36,53.36,78394.0,52.6592,52.7281,52.5607,52.5607,78394.0
2023-06-02 10:25:00,53.36,53.52,53.32,53.49,70164.0,52.5607,52.7183,52.5213,52.6887,70164.0
2023-06-02 10:30:00,53.5,53.53,53.41,53.47,80338.0,52.6986,52.7281,52.6099,52.669,80338.0
2023-06-02 10:35:00,53.48,53.63,53.46,53.62,35847.0,52.6789,52.8266,52.6592,52.8168,35847.0
2023-06-02 10:40:00,53.63,53.69,53.57,53.69,55946.0,52.8266,52.8857,52.7675,52.8857,55946.0
2023-06-02 10:45:00,53.69,53.81,53.68,53.75,74396.0,52.8857,53.004,52.8759,52.9448,74396.0
2023-06-02 10:50:00,53.75,53.79,53.69,53.77,43426.0,52.9448,52.9843,52.8857,52.9646,43426.0
2023-06-02 10:55:00,53.77,53.84,53.76,53.83,35656.0,52.9646,53.0335,52.9547,53.0237,35656.0
2023-06-02 11:00:00,53.84,54.02,53.84,53.99,142591.0,53.0335,53.2108,53.0335,53.1813,142591.0
2023-06-02 11:05:00,54.0,54.0,53.88,53.92,70877.0,53.1911,53.1911,53.0729,53.1123,70877.0
2023-06-02 11:10:00,53.93,53.98,53.92,53.93,97744.0,53.1222,53.1714,53.1123,53.1222,97744.0
2023-06-02 11:15:00,53.93,53.98,53.93,53.95,61550.0,53.1222,53.1714,53.1222,53.1419,61550.0
2023-06-02 11:20:00,53.95,54.03,53.95,53.99,28832.0,53.1419,53.2207,53.1419,53.1813,28832.0
2023-06-02 11:25:00,53.98,54.04,53.97,54.02,23378.0,53.1714,53.2305,53.1616,53.2108,23378.0
2023-06-02 11:30:00,54.01,54.05,53.96,53.98,76921.0,53.201,53.2404,53.1517,53.1714,76921.0
2023-06-02 11:35:00,53.97,53.98,53.88,53.88,53688.0,53.1616,53.1714,53.0729,53.0729,53688.0
2023-06-02 11:40:00,53.88,53.96,53.88,53.93,65957.0,53.0729,53.1517,53.0729,53.1222,65957.0
2023-06-02 11:45:00,53.93,53.93,53.85,53.87,26562.0,53.1222,53.1222,53.0434,53.0631,26562.0
2023-06-02 11:50:00,53.87,53.92,53.82,53.91,21374.0,53.0631,53.1123,53.0138,53.1025,21374.0
2023-06-02 11:55:00,53.92,54.01,53.91,53.98,27073.0,53.1123,53.201,53.1025,53.1714,27073.0
2023-06-02 12:00:00,53.99,54.01,53.92,53.93,36139.0,53.1813,53.201,53.1123,53.1222,36139.0
2023-06-02 12:05:00,53.93,54.0,53.93,53.95,30007.0,53.1222,53.1911,53.1222,53.1419,30007.0
2023-06-02 12:10:00,53.95,53.98,53.88,53.91,297361.0,53.1419,53.1714,53.0729,53.1025,297361.0
2023-06-02 12:15:00,53.91,53.91,53.86,53.89,20594.0,53.1025,53.1025,53.0532,53.0828,20594.0
2023-06-02 12:20:00,53.9,53.96,53.89,53.94,20646.0,53.0926,53.1517,53.0828,53.132,20646.0
2023-06-02 12:25:00,53.94,53.98,53.93,53.98,18868.0,53.132,53.1714,53.1222,53.1714,18868.0
2023-06-02 12:30:00,53.99,54.01,53.95,54.0,13506.0,53.1813,53.201,53.1419,53.1911,13506.0
2023-06-02 12:35:00,54.01,54.05,54.0,54.04,15904.0,53.201,53.2404,53.1911,53.2305,15904.0
2023-06-02 12:40:00,54.05,54.06,53.99,54.05,20985.0,53.2404,53.2502,53.1813,53.2404,20985.0
2023-06-02 12:45:00,54.05,54.14,54.04,54.1,24221.0,53.2404,53.329,53.2305,53.2896,24221.0
2023-06-02 12:50:00,54.1,54.14,54.1,54.13,10099.0,53.2896,53.329,53.2896,53.3192,10099.0
2023-06-02 12:55:00,54.14,54.15,54.11,54.13,19940.0,53.329,53.3389,53.2995,53.3192,19940.0
2023-06-02 13:00:00,54.13,54.13,54.06,54.11,13323.0,53.3192,53.3192,53.2502,53.2995,13323.0
2023-06-02 13:05:00,54.1,54.18,54.09,54.15,12006.0,53.2896,53.3684,53.2798,53.3389,12006.0
2023-06-02 13:10:00,54.14,54.14,54.05,54.09,22865.0,53.329,53.329,53.2404,53.2798,22865.0
2023-06-02 13:15:00,54.09,54.14,54.07,54.12,26145.0,53.2798,53.329,53.2601,53.3093,26145.0
2023-06-02 13:20:00,54.13,54.22,54.12,54.2,25319.0,53.3192,53.4078,53.3093,53.3881,25319.0
2023-06-02 13:25:00,54.2,54.22,54.16,54.2,91500.0,53.3881,53.4078,53.3487,53.3881,91500.0
2023-06-02 13:30:00,54.2,54.21,54.13,54.14,18602.0,53.3881,53.398,53.3192,53.329,18602.0
2023-06-02 13:35:00,54.14,54.15,54.1,54.12,49619.0,53.329,53.3389,53.2896,53.3093,49619.0
2023-06-02 13:40:00,54.13,54.14,54.07,54.1,26802.0,53.3192,53.329,53.2601,53.2896,26802.0
2023-06-02 13:45:00,54.1,54.14,54.06,54.12,58147.0,53.2896,53.329,53.2502,53.3093,58147.0
2023-06-02 13:50:00,54.12,54.15,54.1,54.13,4519.0,53.3093,53.3389,53.2896,53.3192,4519.0
2023-06-02 13:55:00,54.14,54.16,54.11,54.16,11025.0,53.329,53.3487,53.2995,53.3487,11025.0
2023-06-02 14:00:00,54.16,54.2,54.14,54.15,12470.0,53.3487,53.3881,53.329,53.3389,12470.0
2023-06-02 14:05:00,54.14,54.14,54.0,54.05,89885.0,53.329,53.329,53.1911,53.2404,89885.0
2023-06-02 14:10:00,54.05,54.07,54.01,54.02,61440.0,53.2404,53.2601,53.201,53.2108,61440.0
2023-06-02 14:15:00,54.02,54.05,54.01,54.05,19076.0,53.2108,53.2404,53.201,53.2404,19076.0
2023-06-02 14:20:00,54.04,54.13,54.04,54.13,20188.0,53.2305,53.3192,53.2305,53.3192,20188.0
2023-06-02 14:25:00,54.12,54.14,54.08,54.11,22574.0,53.3093,53.329,53.2699,53.2995,22574.0
2023-06-02 14:30:00,54.12,54.18,54.09,54.15,20602.0,53.3093,53.3684,53.2798,53.3389,20602.0
2023-06-02 14:35:00,54.14,54.19,54.12,54.18,58646.0,53.329,53.3783,53.3093,53.3684,58646.0
2023-06-02 14:40:00,54.19,54.2,54.16,54.19,11055.0,53.3783,53.3881,53.3487,53.3783,11055.0
2023-06-02 14:45:00,54.19,54.23,54.18,54.21,60117.0,53.3783,53.4177,53.3684,53.398,60117.0
2023-06-02 14:50:00,54.19,54.23,54.18,54.18,36764.0,53.3783,53.4177,53.3684,53.3684,36764.0
2023-06-02 14:55:00,54.18,54.21,54.14,54.21,15284.0,53.3684,53.398,53.329,53.398,15284.0
2023-06-02 15:00:00,54.23,54.28,54.22,54.28,17567.0,53.4177,53.4669,53.4078,53.4669,17567.0
2023-06-02 15:05:00,54.27,54.31,54.22,54.22,108053.0,53.4571,53.4965,53.4078,53.4078,108053.0
2023-06-02 15:10:00,54.21,54.26,54.18,54.24,61172.0,53.398,53.4472,53.3684,53.4275,61172.0
2023-06-02 15:15:00,54.25,54.29,54.25,54.27,22195.0,53.4374,53.4768,53.4374,53.4571,22195.0
2023-06-02 15:20:00,54.27,54.28,54.21,54.21,24807.0,53.4571,53.4669,53.398,53.398,24807.0
2023-06-02 15:25:00,54.18,54.2,54.15,54.15,41773.0,53.3684,53.3881,53.3389,53.3389,41773.0
2023-06-02 15:30:00,54.15,54.18,54.11,54.16,98763.0,53.3389,53.3684,53.2995,53.3487,98763.0
2023-06-02 15:35:00,54.16,54.2,54.16,54.18,21986.0,53.3487,53.3881,53.3487,53.3684,21986.0
2023-06-02 15:40:00,54.19,54.23,54.13,54.15,11918.0,53.3783,53.4177,53.3192,53.3389,11918.0
2023-06-02 15:45:00,54.14,54.21,54.12,54.18,47031.0,53.329,53.398,53.3093,53.3684,47031.0
2023-06-02 15:50:00,54.17,54.18,54.11,54.17,101158.0,53.3586,53.3684,53.2995,53.3586,101158.0
2023-06-02 15:55:00,54.17,54.17,54.05,54.11,86949.0,53.3586,53.3586,53.2404,53.2995,86949.0
2023-06-05 09:30:00,54.18,54.26,54.15,54.25,108556.0,53.3684,53.4472,53.3389,53.4374,108556.0
2023-06-05 09:35:00,54.26,54.41,54.22,54.31,110583.0,53.4472,53.595,53.4078,53.4965,110583.0
2023-06-05 09:40:00,54.31,54.41,54.27,54.36,68961.0,53.4965,53.595,53.4571,53.5457,68961.0
2023-06-05 09:45:00,54.37,54.45,54.29,54.33,222469.0,53.5556,53.6344,53.4768,53.5162,222469.0
2023-06-05 09:50:00,54.32,54.33,54.21,54.21,30136.0,53.5063,53.5162,53.398,53.398,30136.0
2023-06-05 09:55:00,54.22,54.22,54.1,54.18,64175.0,53.4078,53.4078,53.2896,53.3684,64175.0
2023-06-05 10:00:00,54.21,54.48,54.18,54.27,62841.0,53.398,53.6639,53.3684,53.4571,62841.0
2023-06-05 10:05:00,54.28,54.29,54.11,54.15,55218.0,53.4669,53.4768,53.2995,53.3389,55218.0
2023-06-05 10:10:00,54.15,54.23,54.05,54.09,82581.0,53.3389,53.4177,53.2404,53.2798,82581.0
2023-06-05 10:15:00,54.1,54.16,54.02,54.1,42914.0,53.2896,53.3487,53.2108,53.2896,42914.0
2023-06-05 10:20:00,54.11,54.14,54.03,54.11,43214.0,53.2995,53.329,53.2207,53.2995,43214.0
2023-06-05 10:25:00,54.11,54.14,54.05,54.09,20414.0,53.2995,53.329,53.2404,53.2798,20414.0
2023-06-05 10:30:00,54.11,54.19,54.06,54.18,37812.0,53.2995,53.3783,53.2502,53.3684,37812.0
2023-06-05 10:35:00,54.17,54.23,54.12,54.14,26863.0,53.3586,53.4177,53.3093,53.329,26863.0
2023-06-05 10:40:00,54.14,54.22,54.12,54.22,62007.0,53.329,53.4078,53.3093,53.4078,62007.0
2023-06-05 10:45:00,54.23,54.32,54.22,54.28,44026.0,53.4177,53.5063,53.4078,53.4669,44026.0
2023-06-05 10:50:00,54.29,54.34,54.25,54.29,38542.0,53.4768,53.526,53.4374,53.4768,38542.0
2023-06-05 10:55:00,54.31,54.33,54.21,54.25,19401.0,53.4965,53.5162,53.398,53.4374,19401.0
2023-06-05 11:00:00,54.25,54.33,54.23,54.23,23447.0,53.4374,53.5162,53.4177,53.4177,23447.0
2023-06-05 11:05:00,54.23,54.31,54.21,54.31,6094.0,53.4177,53.4965,53.398,53.4965,6094.0
2023-06-05 11:10:00,54.33,54.33,54.25,54.26,14586.0,53.5162,53.5162,53.4374,53.4472,14586.0
2023-06-05 11:15:00,54.26,54.3,54.26,54.28,8584.0,53.4472,53.4866,53.4472,53.4669,8584.0
2023-06-05 11:20:00,54.29,54.29,54.22,54.28,9343.0,53.4768,53.4768,53.4078,53.4669,9343.0
2023-06-05 11:25:00,54.28,54.35,54.24,54.34,15523.0,53.4669,53.5359,53.4275,53.526,15523.0
2023-06-05 11:30:00,54.34,54.39,54.33,54.36,25388.0,53.526,53.5753,53.5162,53.5457,25388.0
2023-06-05 11:35:00,54.37,54.37,54.27,54.33,20640.0,53.5556,53.5556,53.4571,53.5162,20640.0
2023-06-05 11:40:00,54.3,54.37,54.28,54.35,11119.0,53.4866,53.5556,53.4669,53.5359,11119.0
2023-06-05 11:45:00,54.35,54.37,54.33,54.36,9198.0,53.5359,53.5556,53.5162,53.5457,9198.0
2023-06-05 11:50:00,54.36,54.39,54.35,54.38,10844.0,53.5457,53.5753,53.5359,53.5654,10844.0
2023-06-05 11:55:00,54.38,54.4,54.32,54.34,8718.0,53.5654,53.5851,53.5063,53.526,8718.0
2023-06-05 12:00:00,54.37,54.39,54.24,54.25,27041.0,53.5556,53.5753,53.4275,53.4374,27041.0
2023-06-05 12:05:00,54.26,54.37,54.26,54.37,13579.0,53.4472,53.5556,53.4472,53.5556,13579.0
2023-06-05 12:10:00,54.38,54.46,54.36,54.45,39625.0,53.5654,53.6442,53.5457,53.6344,39625.0
2023-06-05 12:15:00,54.45,54.48,54.43,54.44,36986.0,53.6344,53.6639,53.6147,53.6245,36986.0
2023-06-05 12:20:00,54.44,54.45,54.37,54.4,18976.0,53.6245,53.6344,53.5556,53.5851,18976.0
2023-06-05 12:25:00,54.4,54.44,54.36,54.42,6675.0,53.5851,53.6245,53.5457,53.6048,6675.0
2023-06-05 12:30:00,54.44,54.45,54.41,54.41,3466.0,53.6245,53.6344,53.595,53.595,3466.0
2023-06-05 12:35:00,54.41,54.44,54.38,54.42,6926.0,53.595,53.6245,53.5654,53.6048,6926.0
2023-06-05 12:40:00,54.41,54.44,54.41,54.44,11914.0,53.595,53.6245,53.595,53.6245,11914.0
2023-06-05 12:45:00,54.45,54.48,54.44,54.45,11758.0,53.6344,53.6639,53.6245,53.6344,11758.0
2023-06-05 12:50:00,54.48,54.5,54.47,54.48,9786.0,53.6639,53.6836,53.6541,53.6639,9786.0
2023-06-05 12:55:00,54.48,54.5,54.46,54.5,10410.0,53.6639,53.6836,53.6442,53.6836,10410.0
2023-06-05 13:00:00,54.51,54.51,54.44,54.44,10891.0,53.6935,53.6935,53.6245,53.6245,10891.0
2023-06-05 13:05:00,54.46,54.51,54.45,54.5,8924.0,53.6442,53.6935,53.6344,53.6836,8924.0
2023-06-05 13:10:00,54.51,54.51,54.44,54.44,29727.0,53.6935,53.6935,53.6245,53.6245,29727.0
2023-06-05 13:15:00,54.43,54.43,54.34,54.39,69466.0,53.6147,53.6147,53.526,53.5753,69466.0
2023-06-05 13:20:00,54.4,54.41,54.36,54.37,47818.0,53.5851,53.595,53.5457,53.5556,47818.0
2023-06-05 13:25:00,54.37,54.37,54.19,54.24,98640.0,53.5556,53.5556,53.3783,53.4275,98640.0
2023-06-05 13:30:00,54.24,54.25,54.18,54.22,65281.0,53.4275,53.4374,53.3684,53.4078,65281.0
2023-06-05 13:35:00,54.21,54.21,54.12,54.19,27994.0,53.398,53.398,53.3093,53.3783,27994.0
2023-06-05 13:40:00,54.17,54.2,54.16,54.18,9649.0,53.3586,53.3881,53.3487,53.3684,9649.0
2023-06-05 13:45:00,54.16,54.22,54.16,54.18,18201.0,53.3487,53.4078,53.3487,53.3684,18201.0
2023-06-05 13:50:00,54.18,54.19,54.15,54.16,10176.0,53.3684,53.3783,53.3389,53.3487,10176.0
2023-06-05 13:55:00,54.16,54.25,54.13,54.23,16699.0,53.3487,53.4374,53.3192,53.4177,16699.0
2023-06-05 14:00:00,54.24,54.25,54.19,54.21,8400.0,53.4275,53.4374,53.3783,53.398,8400.0
2023-06-05 14:05:00,54.21,54.21,54.08,54.12,46157.0,53.398,53.398,53.2699,53.3093,46157.0
2023-06-05 14:10:00,54.13,54.15,54.04,54.1,20948.0,53.3192,53.3389,53.2305,53.2896,20948.0
2023-06-05 14:15:00,54.09,54.16,54.07,54.16,10738.0,53.2798,53.3487,53.2601,53.3487,10738.0
2023-06-05 14:20:00,54.16,54.17,54.11,54.15,12079.0,53.3487,53.3586,53.2995,53.3389,12079.0
2023-06-05 14:25:00,54.14,54.14,54.03,54.11,50851.0,53.329,53.329,53.2207,53.2995,50851.0
2023-06-05 14:30:00,54.13,54.13,53.7,53.75,263211.0,53.3192,53.3192,52.8956,52.9448,263211.0
2023-06-05 14:35:00,53.76,53.9,53.75,53.77,62649.0,52.9547,53.0926,52.9448,52.9646,62649.0
2023-06-05 14:40:00,53.78,53.89,53.76,53.87,7994.0,52.9744,53.0828,52.9547,53.0631,7994.0
2023-06-05 14:45:00,53.87,53.87,53.76,53.8,19384.0,53.0631,53.0631,52.9547,52.9941,19384.0
2023-06-05 14:50:00,53.78,53.96,53.71,53.95,43009.0,52.9744,53.1517,52.9054,53.1419,43009.0
2023-06-05 14:55:00,53.94,54.03,53.94,54.01,20254.0,53.132,53.2207,53.132,53.201,20254.0
2023-06-05 15:00:00,54.01,54.05,53.72,53.77,94878.0,53.201,53.2404,52.9153,52.9646,94878.0
2023-06-05 15:05:00,53.76,53.85,53.69,53.73,42443.0,52.9547,53.0434,52.8857,52.9251,42443.0
2023-06-05 15:10:00,53.73,53.93,53.72,53.9,39878.0,52.9251,53.1222,52.9153,53.0926,39878.0
2023-06-05 15:15:00,53.93,53.93,53.86,53.88,29954.0,53.1222,53.1222,53.0532,53.0729,29954.0
2023-06-05 15:20:00,53.91,53.97,53.9,53.95,24544.0,53.1025,53.1616,53.0926,53.1419,24544.0
2023-06-05 15:25:00,53.95,53.95,53.86,53.9,20706.0,53.1419,53.1419,53.0532,53.0926,20706.0
2023-06-05 15:30:00,53.9,53.95,53.87,53.89,23623.0,53.0926,53.1419,53.0631,53.0828,23623.0
2023-06-05 15:35:00,53.89,53.96,53.85,53.94,24147.0,53.0828,53.1517,53.0434,53.132,24147.0
2023-06-05 15:40:00,53.94,54.0,53.93,53.97,26694.0,53.132,53.1911,53.1222,53.1616,26694.0
2023-06-05 15:45:00,53.97,53.99,53.9,53.99,35972.0,53.1616,53.1813,53.0926,53.1813,35972.0
2023-06-05 15:50:00,53.99,54.02,53.93,53.93,35323.0,53.1813,53.2108,53.1222,53.1222,35323.0
2023-06-05 15:55:00,53.92,53.94,53.87,53.88,124549.0,53.1123,53.132,53.0631,53.0729,124549.0
2023-06-06 09:30:00,53.75,53.78,53.61,53.64,49724.0,52.9448,52.9744,52.8069,52.8365,49724.0
2023-06-06 09:35:00,53.65,53.69,53.59,53.65,42978.0,52.8463,52.8857,52.7872,52.8463,42978.0
2023-06-06 09:40:00,53.66,53.75,53.66,53.71,31158.0,52.8562,52.9448,52.8562,52.9054,31158.0
2023-06-06 09:45:00,53.71,53.8,53.67,53.78,15086.0,52.9054,52.9941,52.866,52.9744,15086.0
2023-06-06 09:50:00,53.79,53.79,53.72,53.75,25332.0,52.9843,52.9843,52.9153,52.9448,25332.0
2023-06-06 09:55:00,53.74,53.77,53.71,53.74,18300.0,52.935,52.9646,52.9054,52.935,18300.0
2023-06-06 10:00:00,53.76,53.83,53.73,53.74,30144.0,52.9547,53.0237,52.9251,52.935,30144.0
2023-06-06 10:05:00,53.76,53.93,53.74,53.93,20675.0,52.9547,53.1222,52.935,53.1222,20675.0
2023-06-06 10:10:00,53.93,54.01,53.89,53.91,57497.0,53.1222,53.201,53.0828,53.1025,57497.0
2023-06-06 10:15:00,53.9,53.97,53.84,53.97,23274.0,53.0926,53.1616,53.0335,53.1616,23274.0
2023-06-06 10:20:00,53.98,53.99,53.93,53.98,12792.0,53.1714,53.1813,53.1222,53.1714,12792.0
2023-06-06 10:25:00,53.98,53.99,53.95,53.95,16132.0,53.1714,53.1813,53.1419,53.1419,16132.0
2023-06-06 10:30:00,53.96,54.03,53.96,53.97,13890.0,53.1517,53.2207,53.1517,53.1616,13890.0
2023-06-06 10:35:00,53.96,53.99,53.92,53.93,15420.0,53.1517,53.1813,53.1123,53.1222,15420.0
2023-06-06 10:40:00,53.93,54.0,53.92,54.0,17625.0,53.1222,53.1911,53.1123,53.1911,17625.0
2023-06-06 10:45:00,54.01,54.18,54.01,54.18,50708.0,53.201,53.3684,53.201,53.3684,50708.0
2023-06-06 10:50:00,54.19,54.22,54.11,54.13,62830.0,53.3783,53.4078,53.2995,53.3192,62830.0
2023-06-06 10:55:00,54.12,54.12,54.07,54.12,25776.0,53.3093,53.3093,53.2601,53.3093,25776.0
2023-06-06 11:00:00,54.13,54.16,54.08,54.14,20529.0,53.3192,53.3487,53.2699,53.329,20529.0
2023-06-06 11:05:00,54.15,54.15,54.08,54.1,21347.0,53.3389,53.3389,53.2699,53.2896,21347.0
2023-06-06 11:10:00,54.08,54.12,54.06,54.06,17401.0,53.2699,53.3093,53.2502,53.2502,17401.0
2023-06-06 11:15:00,54.07,54.12,54.06,54.08,16493.0,53.2601,53.3093,53.2502,53.2699,16493.0
2023-06-06 11:20:00,54.09,54.11,53.94,53.94,51555.0,53.2798,53.2995,53.132,53.132,51555.0
2023-06-06 11:25:00,53.94,53.98,53.82,53.97,33874.0,53.132,53.1714,53.0138,53.1616,33874.0
2023-06-06 11:30:00,53.97,54.05,53.97,53.98,20767.0,53.1616,53.2404,53.1616,53.1714,20767.0
2023-06-06 11:35:00,53.99,54.08,53.98,54.07,8054.0,53.1813,53.2699,53.1714,53.2601,8054.0
2023-06-06 11:40:00,54.07,54.08,54.0,54.04,41692.0,53.2601,53.2699,53.1911,53.2305,41692.0
2023-06-06 11:45:00,54.05,54.17,54.04,54.13,53307.0,53.2404,53.3586,53.2305,53.3192,53307.0
2023-06-06 11:50:00,54.14,54.16,54.11,54.12,12240.0,53.329,53.3487,53.2995,53.3093,12240.0
2023-06-06 11:55:00,54.12,54.17,54.12,54.14,10690.0,53.3093,53.3586,53.3093,53.329,10690.0
2023-06-06 12:00:00,54.17,54.21,54.13,54.17,15012.0,53.3586,53.398,53.3192,53.3586,15012.0
2023-06-06 12:05:00,54.17,54.17,54.02,54.08,19662.0,53.3586,53.3586,53.2108,53.2699,19662.0
2023-06-06 12:10:00,54.09,54.11,54.02,54.03,12679.0,53.2798,53.2995,53.2108,53.2207,12679.0
2023-06-06 12:15:00,54.02,54.06,54.02,54.05,12549.0,53.2108,53.2502,53.2108,53.2404,12549.0
2023-06-06 12:20:00,54.05,54.07,53.99,54.01,20045.0,53.2404,53.2601,53.1813,53.201,20045.0
2023-06-06 12:25:00,54.01,54.07,54.0,54.0,52588.0,53.201,53.2601,53.1911,53.1911,52588.0
2023-06-06 12:30:00,54.01,54.05,54.0,54.04,51305.0,53.201,53.2404,53.1911,53.2305,51305.0
2023-06-06 12:35:00,54.04,54.04,53.91,53.93,127202.0,53.2305,53.2305,53.1025,53.1222,127202.0
2023-06-06 12:40:00,53.92,53.95,53.84,53.94,38443.0,53.1123,53.1419,53.0335,53.132,38443.0
2023-06-06 12:45:00,53.92,53.95,53.88,53.88,42538.0,53.1123,53.1419,53.0729,53.0729,42538.0
2023-06-06 12:50:00,53.87,53.94,53.86,53.89,45400.0,53.0631,53.132,53.0532,53.0828,45400.0
2023-06-06 12:55:00,53.89,53.9,53.79,53.82,16677.0,53.0828,53.0926,52.9843,53.0138,16677.0
2023-06-06 13:00:00,53.82,53.87,53.82,53.84,7057.0,53.0138,53.0631,53.0138,53.0335,7057.0
2023-06-06 13:05:00,53.85,53.98,53.84,53.97,76580.0,53.0434,53.1714,53.0335,53.1616,76580.0
2023-06-06 13:10:00,53.98,54.03,53.96,54.03,20135.0,53.1714,53.2207,53.1517,53.2207,20135.0
2023-06-06 13:15:00,54.02,54.06,53.95,53.98,27136.0,53.2108,53.2502,53.1419,53.1714,27136.0
2023-06-06 13:20:00,53.95,53.98,53.85,53.91,181597.0,53.1419,53.1714,53.0434,53.1025,181597.0
2023-06-06 13:25:00,53.91,53.92,53.78,53.9,152781.0,53.1025,53.1123,52.9744,53.0926,152781.0
2023-06-06 13:30:00,53.92,53.93,53.85,53.89,29083.0,53.1123,53.1222,53.0434,53.0828,29083.0
2023-06-06 13:35:00,53.9,53.93,53.88,53.9,20994.0,53.0926,53.1222,53.0729,53.0926,20994.0
2023-06-06 13:40:00,53.9,53.91,53.85,53.86,13746.0,53.0926,53.1025,53.0434,53.0532,13746.0
2023-06-06 13:45:00,53.87,53.9,53.85,53.85,8885.0,53.0631,53.0926,53.0434,53.0434,8885.0
2023-06-06 13:50:00,53.85,53.88,53.8,53.84,39522.0,53.0434,53.0729,52.9941,53.0335,39522.0
2023-06-06 13:55:00,53.82,53.82,53.74,53.81,33464.0,53.0138,53.0138,52.935,53.004,33464.0
2023-06-06 14:00:00,53.8,53.8,53.73,53.78,34481.0,52.9941,52.9941,52.9251,52.9744,34481.0
2023-06-06 14:05:00,53.77,53.83,53.75,53.83,11358.0,52.9646,53.0237,52.9448,53.0237,11358.0
2023-06-06 14:10:00,53.83,53.9,53.82,53.89,6588.0,53.0237,53.0926,53.0138,53.0828,6588.0
2023-06-06 14:15:00,53.89,53.9,53.85,53.88,65767.0,53.0828,53.0926,53.0434,53.0729,65767.0
2023-06-06 14:20:00,53.86,53.89,53.83,53.87,8616.0,53.0532,53.0828,53.0237,53.0631,8616.0
2023-06-06 14:25:00,53.88,53.96,53.88,53.96,77018.0,53.0729,53.1517,53.0729,53.1517,77018.0
2023-06-06 14:30:00,53.95,53.97,53.91,53.94,34706.0,53.1419,53.1616,53.1025,53.132,34706.0
2023-06-06 14:35:00,53.93,53.95,53.92,53.95,10583.0,53.1222,53.1419,53.1123,53.1419,10583.0
2023-06-06 14:40:00,53.94,54.0,53.94,53.99,9252.0,53.132,53.1911,53.132,53.1813,9252.0
2023-06-06 14:45:00,53.96,54.0,53.96,53.98,17225.0,53.1517,53.1911,53.1517,53.1714,17225.0
2023-06-06 14:50:00,53.99,54.03,53.99,54.0,5846.0,53.1813,53.2207,53.1813,53.1911,5846.0
2023-06-06 14:55:00,54.01,54.03,54.0,54.02,26380.0,53.201,53.2207,53.1911,53.2108,26380.0
2023-06-06 15:00:00,54.03,54.09,54.03,54.06,9775.0,53.2207,53.2798,53.2207,53.2502,9775.0
2023-06-06 15:05:00,54.08,54.11,54.03,54.08,22104.0,53.2699,53.2995,53.2207,53.2699,22104.0
2023-06-06 15:10:00,54.07,54.09,54.05,54.06,29846.0,53.2601,53.2798,53.2404,53.2502,29846.0
2023-06-06 15:15:00,54.04,54.11,54.03,54.1,83328.0,53.2305,53.2995,53.2207,53.2896,83328.0
2023-06-06 15:20:00,54.1,54.13,54.09,54.13,28267.0,53.2896,53.3192,53.2798,53.3192,28267.0
2023-06-06 15:25:00,54.13,54.14,54.08,54.12,20460.0,53.3192,53.329,53.2699,53.3093,20460.0
2023-06-06 15:30:00,54.13,54.15,54.11,54.14,19684.0,53.3192,53.3389,53.2995,53.329,19684.0
2023-06-06 15:35:00,54.13,54.15,54.01,54.03,109552.0,53.3192,53.3389,53.201,53.2207,109552.0
2023-06-06 15:40:00,54.02,54.12,53.96,54.11,111772.0,53.2108,53.3093,53.1517,53.2995,111772.0
2023-06-06 15:45:00,54.1,54.12,54.08,54.12,25236.0,53.2896,53.3093,53.2699,53.3093,25236.0
2023-06-06 15:50:00,54.1,54.17,54.1,54.17,32592.0,53.2896,53.3586,53.2896,53.3586,32592.0
2023-06-06 15:55:00,54.17,54.25,54.11,54.11,215040.0,53.3586,53.4374,53.2995,53.2995,215040.0
2023-06-07 09:30:00,54.21,54.36,54.19,54.36,79103.0,53.398,53.5457,53.3783,53.5457,79103.0
2023-06-07 09:35:00,54.37,54.46,54.27,54.42,68557.0,53.5556,53.6442,53.4571,53.6048,68557.0
2023-06-07 09:40:00,54.42,54.49,54.4,54.48,120241.0,53.6048,53.6738,53.5851,53.6639,120241.0
2023-06-07 09:45:00,54.48,54.48,54.39,54.43,137924.0,53.6639,53.6639,53.5753,53.6147,137924.0
2023-06-07 09:50:00,54.43,54.51,54.35,54.35,113486.0,53.6147,53.6935,53.5359,53.5359,113486.0
2023-06-07 09:55:00,54.36,54.42,54.32,54.42,13193.0,53.5457,53.6048,53.5063,53.6048,13193.0
2023-06-07 10:00:00,54.43,54.44,54.2,54.29,80387.0,53.6147,53.6245,53.3881,53.4768,80387.0
2023-06-07 10:05:00,54.31,54.36,54.27,54.29,32907.0,53.4965,53.5457,53.4571,53.4768,32907.0
2023-06-07 10:10:00,54.29,54.36,54.26,54.26,25714.0,53.4768,53.5457,53.4472,53.4472,25714.0
2023-06-07 10:15:00,54.27,54.3,54.18,54.24,20467.0,53.4571,53.4866,53.3684,53.4275,20467.0
2023-06-07 10:20:00,54.23,54.27,54.12,54.14,34677.0,53.4177,53.4571,53.3093,53.329,34677.0
2023-06-07 10:25:00,54.13,54.2,54.09,54.2,39180.0,53.3192,53.3881,53.2798,53.3881,39180.0
2023-06-07 10:30:00,54.19,54.26,54.11,54.12,88696.0,53.3783,53.4472,53.2995,53.3093,88696.0
2023-06-07 10:35:00,54.11,54.11,53.99,54.07,83784.0,53.2995,53.2995,53.1813,53.2601,83784.0
2023-06-07 10:40:00,54.07,54.07,53.93,53.95,562134.0,53.2601,53.2601,53.1222,53.1419,562134.0
2023-06-07 10:45:00,53.94,54.03,53.93,53.96,31050.0,53.132,53.2207,53.1222,53.1517,31050.0
2023-06-07 10:50:00,53.95,53.98,53.85,53.9,46008.0,53.1419,53.1714,53.0434,53.0926,46008.0
2023-06-07 10:55:00,53.91,54.03,53.9,54.0,23742.0,53.1025,53.2207,53.0926,53.1911,23742.0
2023-06-07 11:00:00,53.98,54.06,53.97,54.06,11920.0,53.1714,53.2502,53.1616,53.2502,11920.0
2023-06-07 11:05:00,54.05,54.07,53.99,54.04,19717.0,53.2404,53.2601,53.1813,53.2305,19717.0
2023-06-07 11:10:00,54.03,54.03,53.95,54.01,13388.0,53.2207,53.2207,53.1419,53.201,13388.0
2023-06-07 11:15:00,54.03,54.03,53.91,53.95,29590.0,53.2207,53.2207,53.1025,53.1419,29590.0
2023-06-07 11:20:00,53.96,54.01,53.92,53.95,13804.0,53.1517,53.201,53.1123,53.1419,13804.0
2023-06-07 11:25:00,53.95,54.05,53.94,54.03,8500.0,53.1419,53.2404,53.132,53.2207,8500.0
2023-06-07 11:30:00,54.05,54.14,54.04,54.12,45955.0,53.2404,53.329,53.2305,53.3093,45955.0
2023-06-07 11:35:00,54.11,54.11,54.0,54.03,30759.0,53.2995,53.2995,53.1911,53.2207,30759.0
2023-06-07 11:40:00,54.03,54.03,53.92,53.92,44702.0,53.2207,53.2207,53.1123,53.1123,44702.0
2023-06-07 11:45:00,53.95,54.03,53.95,54.02,13015.0,53.1419,53.2207,53.1419,53.2108,13015.0
2023-06-07 11:50:00,54.0,54.0,53.82,53.89,23577.0,53.1911,53.1911,53.0138,53.0828,23577.0
2023-06-07 11:55:00,53.87,53.88,53.79,53.81,28258.0,53.0631,53.0729,52.9843,53.004,28258.0
2023-06-07 12:00:00,53.8,53.93,53.8,53.92,17209.0,52.9941,53.1222,52.9941,53.1123,17209.0
2023-06-07 12:05:00,53.93,53.95,53.88,53.92,36670.0,53.1222,53.1419,53.0729,53.1123,36670.0
2023-06-07 12:10:00,53.91,53.93,53.85,53.9,39774.0,53.1025,53.1222,53.0434,53.0926,39774.0
2023-06-07 12:15:00,53.89,53.9,53.85,53.86,20158.0,53.0828,53.0926,53.0434,53.0532,20158.0
2023-06-07 12:20:00,53.86,53.88,53.79,53.82,36378.0,53.0532,53.0729,52.9843,53.0138,36378.0
2023-06-07 12:25:00,53.81,53.82,53.75,53.8,24960.0,53.004,53.0138,52.9448,52.9941,24960.0
2023-06-07 12:30:00,53.81,53.93,53.81,53.91,22254.0,53.004,53.1222,53.004,53.1025,22254.0
2023-06-07 12:35:00,53.93,53.94,53.87,53.91,17822.0,53.1222,53.132,53.0631,53.1025,17822.0
2023-06-07 12:40:00,53.91,53.97,53.9,53.97,10920.0,53.1025,53.1616,53.0926,53.1616,10920.0
2023-06-07 12:45:00,53.95,53.97,53.89,53.89,23303.0,53.1419,53.1616,53.0828,53.0828,23303.0
2023-06-07 12:50:00,53.89,53.91,53.77,53.77,37238.0,53.0828,53.1025,52.9646,52.9646,37238.0
2023-06-07 12:55:00,53.79,53.82,53.75,53.8,41264.0,52.9843,53.0138,52.9448,52.9941,41264.0
2023-06-07 13:00:00,53.8,53.82,53.75,53.76,22530.0,52.9941,53.0138,52.9448,52.9547,22530.0
2023-06-07 13:05:00,53.76,53.85,53.71,53.84,87007.0,52.9547,53.0434,52.9054,53.0335,87007.0
2023-06-07 13:10:00,53.85,53.89,53.74,53.74,85063.0,53.0434,53.0828,52.935,52.935,85063.0
2023-06-07 13:15:00,53.73,53.8,53.68,53.68,25829.0,52.9251,52.9941,52.8759,52.8759,25829.0
2023-06-07 13:20:00,53.7,53.72,53.62,53.7,38014.0,52.8956,52.9153,52.8168,52.8956,38014.0
2023-06-07 13:25:00,53.69,53.79,53.66,53.74,37023.0,52.8857,52.9843,52.8562,52.935,37023.0
2023-06-07 13:30:00,53.72,53.74,53.63,53.66,29543.0,52.9153,52.935,52.8266,52.8562,29543.0
2023-06-07 13:35:00,53.66,53.68,53.61,53.63,20433.0,52.8562,52.8759,52.8069,52.8266,20433.0
2023-06-07 13:40:00,53.62,53.71,53.62,53.71,7653.0,52.8168,52.9054,52.8168,52.9054,7653.0
2023-06-07 13:45:00,53.71,53.76,53.66,53.67,31572.0,52.9054,52.9547,52.8562,52.866,31572.0
2023-06-07 13:50:00,53.67,53.71,53.65,53.71,14085.0,52.866,52.9054,52.8463,52.9054,14085.0
2023-06-07 13:55:00,53.71,53.8,53.7,53.77,12807.0,52.9054,52.9941,52.8956,52.9646,12807.0
2023-06-07 14:00:00,53.77,53.85,53.77,53.8,42737.0,52.9646,53.0434,52.9646,52.9941,42737.0
2023-06-07 14:05:00,53.83,53.87,53.82,53.85,4600.0,53.0237,53.0631,53.0138,53.0434,4600.0
2023-06-07 14:10:00,53.86,53.87,53.73,53.82,81411.0,53.0532,53.0631,52.9251,53.0138,81411.0
2023-06-07 14:15:00,53.83,53.88,53.82,53.88,50000.0,53.0237,53.0729,53.0138,53.0729,50000.0
2023-06-07 14:20:00,53.87,53.93,53.83,53.88,13454.0,53.0631,53.1222,53.0237,53.0729,13454.0
2023-06-07 14:25:00,53.88,53.88,53.8,53.84,12967.0,53.0729,53.0729,52.9941,53.0335,12967.0
2023-06-07 14:30:00,53.84,53.85,53.74,53.74,50219.0,53.0335,53.0434,52.935,52.935,50219.0
2023-06-07 14:35:00,53.74,53.79,53.66,53.78,27946.0,52.935,52.9843,52.8562,52.9744,27946.0
2023-06-07 14:40:00,53.76,53.79,53.73,53.76,8194.0,52.9547,52.9843,52.9251,52.9547,8194.0
2023-06-07 14:45:00,53.73,53.79,53.71,53.75,20220.0,52.9251,52.9843,52.9054,52.9448,20220.0
2023-06-07 14:50:00,53.72,53.79,53.7,53.79,13241.0,52.9153,52.9843,52.8956,52.9843,13241.0
2023-06-07 14:55:00,53.79,53.84,53.75,53.81,15069.0,52.9843,53.0335,52.9448,53.004,15069.0
2023-06-07 15:00:00,53.83,53.85,53.8,53.82,4934.0,53.0237,53.0434,52.9941,53.0138,4934.0
2023-06-07 15:05:00,53.83,53.86,53.78,53.78,5125.0,53.0237,53.0532,52.9744,52.9744,5125.0
2023-06-07 15:10:00,53.78,53.78,53.69,53.73,12187.0,52.9744,52.9744,52.8857,52.9251,12187.0
2023-06-07 15:15:00,53.76,53.84,53.76,53.81,19933.0,52.9547,53.0335,52.9547,53.004,19933.0
2023-06-07 15:20:00,53.83,53.9,53.81,53.83,60826.0,53.0237,53.0926,53.004,53.0237,60826.0
2023-06-07 15:25:00,53.82,53.82,53.73,53.8,74180.0,53.0138,53.0138,52.9251,52.9941,74180.0
2023-06-07 15:30:00,53.81,53.87,53.76,53.76,33087.0,53.004,53.0631,52.9547,52.9547,33087.0
2023-06-07 15:35:00,53.77,53.81,53.68,53.69,67764.0,52.9646,53.004,52.8759,52.8857,67764.0
2023-06-07 15:40:00,53.7,53.74,53.64,53.72,36479.0,52.8956,52.935,52.8365,52.9153,36479.0
2023-06-07 15:45:00,53.73,53.74,53.66,53.72,70344.0,52.9251,52.935,52.8562,52.9153,70344.0
2023-06-07 15:50:00,53.74,53.82,53.68,53.68,71844.0,52.935,53.0138,52.8759,52.8759,71844.0
2023-06-07 15:55:00,53.68,53.75,53.61,53.72,101009.0,52.8759,52.9448,52.8069,52.9153,101009.0
2023-06-08 09:30:00,53.72,53.84,53.68,53.76,59637.0,52.9153,53.0335,52.8759,52.9547,59637.0
2023-06-08 09:35:00,53.76,53.83,53.72,53.72,48098.0,52.9547,53.0237,52.9153,52.9153,48098.0
2023-06-08 09:40:00,53.72,53.78,53.69,53.73,42768.0,52.9153,52.9744,52.8857,52.9251,42768.0
2023-06-08 09:45:00,53.72,53.72,53.55,53.61,49425.0,52.9153,52.9153,52.7478,52.8069,49425.0
2023-06-08 09:50:00,53.61,53.68,53.54,53.57,24663.0,52.8069,52.8759,52.738,52.7675,24663.0
2023-06-08 09:55:00,53.57,53.69,53.51,53.66,19433.0,52.7675,52.8857,52.7084,52.8562,19433.0
2023-06-08 10:00:00,53.69,53.75,53.64,53.71,33439.0,52.8857,52.9448,52.8365,52.9054,33439.0
2023-06-08 10:05:00,53.74,53.88,53.74,53.77,37680.0,52.935,53.0729,52.935,52.9646,37680.0
2023-06-08 10:10:00,53.8,53.84,53.76,53.84,16283.0,52.9941,53.0335,52.9547,53.0335,16283.0
2023-06-08 10:15:00,53.85,53.9,53.81,53.85,25802.0,53.0434,53.0926,53.004,53.0434,25802.0
2023-06-08 10:20:00,53.84,53.9,53.8,53.89,6464.0,53.0335,53.0926,52.9941,53.0828,6464.0
2023-06-08 10:25:00,53.88,53.92,53.79,53.91,16069.0,53.0729,53.1123,52.9843,53.1025,16069.0
2023-06-08 10:30:00,53.92,53.97,53.86,53.88,58937.0,53.1123,53.1616,53.0532,53.0729,58937.0
2023-06-08 10:35:00,53.89,53.92,53.8,53.86,33567.0,53.0828,53.1123,52.9941,53.0532,33567.0
2023-06-08 10:40:00,53.86,53.98,53.85,53.95,48220.0,53.0532,53.1714,53.0434,53.1419,48220.0
2023-06-08 10:45:00,53.96,54.0,53.95,53.98,34792.0,53.1517,53.1911,53.1419,53.1714,34792.0
2023-06-08 10:50:00,53.98,54.02,53.96,54.02,30573.0,53.1714,53.2108,53.1517,53.2108,30573.0
2023-06-08 10:55:00,54.01,54.07,54.01,54.05,20658.0,53.201,53.2601,53.201,53.2404,20658.0
2023-06-08 11:00:00,54.06,54.09,54.02,54.04,27733.0,53.2502,53.2798,53.2108,53.2305,27733.0
2023-06-08 11:05:00,54.05,54.08,54.03,54.07,64074.0,53.2404,53.2699,53.2207,53.2601,64074.0
2023-06-08 11:10:00,54.08,54.1,54.02,54.05,70319.0,53.2699,53.2896,53.2108,53.2404,70319.0
2023-06-08 11:15:00,54.06,54.07,54.01,54.04,17968.0,53.2502,53.2601,53.201,53.2305,17968.0
2023-06-08 11:20:00,54.05,54.1,54.05,54.1,28769.0,53.2404,53.2896,53.2404,53.2896,28769.0
2023-06-08 11:25:00,54.1,54.13,54.06,54.12,36079.0,53.2896,53.3192,53.2502,53.3093,36079.0
2023-06-08 11:30:00,54.14,54.15,54.1,54.11,18269.0,53.329,53.3389,53.2896,53.2995,18269.0
2023-06-08 11:35:00,54.11,54.11,54.08,54.11,11879.0,53.2995,53.2995,53.2699,53.2995,11879.0
2023-06-08 11:40:00,54.11,54.12,54.08,54.1,10726.0,53.2995,53.3093,53.2699,53.2896,10726.0
2023-06-08 11:45:00,54.12,54.13,54.05,54.07,6959.0,53.3093,53.3192,53.2404,53.2601,6959.0
2023-06-08 11:50:00,54.06,54.1,54.04,54.1,9657.0,53.2502,53.2896,53.2305,53.2896,9657.0
2023-06-08 11:55:00,54.11,54.14,54.04,54.08,37462.0,53.2995,53.329,53.2305,53.2699,37462.0
2023-06-08 12:00:00,54.06,54.08,53.99,54.08,12369.0,53.2502,53.2699,53.1813,53.2699,12369.0
2023-06-08 12:05:00,54.09,54.13,54.05,54.08,4607.0,53.2798,53.3192,53.2404,53.2699,4607.0
2023-06-08 12:10:00,54.07,54.12,54.07,54.12,26931.0,53.2601,53.3093,53.2601,53.3093,26931.0
2023-06-08 12:15:00,54.1,54.18,54.08,54.18,18497.0,53.2896,53.3684,53.2699,53.3684,18497.0
2023-06-08 12:20:00,54.17,54.25,54.17,54.21,21664.0,53.3586,53.4374,53.3586,53.398,21664.0
2023-06-08 12:25:00,54.23,54.37,54.21,54.34,37189.0,53.4177,53.5556,53.398,53.526,37189.0
2023-06-08 12:30:00,54.32,54.35,54.28,54.29,10280.0,53.5063,53.5359,53.4669,53.4768,10280.0
2023-06-08 12:35:00,54.29,54.3,54.22,54.23,14605.0,53.4768,53.4866,53.4078,53.4177,14605.0
2023-06-08 12:40:00,54.2,54.26,54.19,54.23,12449.0,53.3881,53.4472,53.3783,53.4177,12449.0
2023-06-08 12:45:00,54.23,54.24,54.15,54.16,8894.0,53.4177,53.4275,53.3389,53.3487,8894.0
2023-06-08 12:50:00,54.16,54.21,54.16,54.2,9154.0,53.3487,53.398,53.3487,53.3881,9154.0
2023-06-08 12:55:00,54.23,54.25,54.19,54.21,1655.0,53.4177,53.4374,53.3783,53.398,1655.0
2023-06-08 13:00:00,54.21,54.24,54.2,54.21,6348.0,53.398,53.4275,53.3881,53.398,6348.0
2023-06-08 13:05:00,54.22,54.25,54.21,54.24,8146.0,53.4078,53.4374,53.398,53.4275,8146.0
2023-06-08 13:10:00,54.26,54.26,54.22,54.23,6160.0,53.4472,53.4472,53.4078,53.4177,6160.0
2023-06-08 13:15:00,54.22,54.25,54.22,54.25,1826.0,53.4078,53.4374,53.4078,53.4374,1826.0
2023-06-08 13:20:00,54.25,54.26,54.15,54.19,7033.0,53.4374,53.4472,53.3389,53.3783,7033.0
2023-06-08 13:25:00,54.2,54.22,54.16,54.16,32767.0,53.3881,53.4078,53.3487,53.3487,32767.0
2023-06-08 13:30:00,54.16,54.18,54.11,54.12,16611.0,53.3487,53.3684,53.2995,53.3093,16611.0
2023-06-08 13:35:00,54.11,54.15,54.08,54.09,13784.0,53.2995,53.3389,53.2699,53.2798,13784.0
2023-06-08 13:40:00,54.09,54.09,54.03,54.06,48941.0,53.2798,53.2798,53.2207,53.2502,48941.0
2023-06-08 13:45:00,54.06,54.06,53.99,54.01,45426.0,53.2502,53.2502,53.1813,53.201,45426.0
2023-06-08 13:50:00,54.03,54.12,54.03,54.07,22587.0,53.2207,53.3093,53.2207,53.2601,22587.0
2023-06-08 13:55:00,54.07,54.11,54.06,54.11,18822.0,53.2601,53.2995,53.2502,53.2995,18822.0
2023-06-08 14:00:00,54.12,54.17,54.11,54.15,681051.0,53.3093,53.3586,53.2995,53.3389,681051.0
2023-06-08 14:05:00,54.16,54.17,54.08,54.11,642500.0,53.3487,53.3586,53.2699,53.2995,642500.0
2023-06-08 14:10:00,54.11,54.14,54.07,54.14,123848.0,53.2995,53.329,53.2601,53.329,123848.0
2023-06-08 14:15:00,54.14,54.21,54.14,54.21,19057.0,53.329,53.398,53.329,53.398,19057.0
2023-06-08 14:20:00,54.22,54.23,54.19,54.2,313249.0,53.4078,53.4177,53.3783,53.3881,313249.0
2023-06-08 14:25:00,54.21,54.24,54.19,54.23,18476.0,53.398,53.4275,53.3783,53.4177,18476.0
2023-06-08 14:30:00,54.24,54.31,54.24,54.29,24512.0,53.4275,53.4965,53.4275,53.4768,24512.0
2023-06-08 14:35:00,54.3,54.31,54.29,54.3,128668.0,53.4866,53.4965,53.4768,53.4866,128668.0
2023-06-08 14:40:00,54.29,54.33,54.29,54.33,13419.0,53.4768,53.5162,53.4768,53.5162,13419.0
2023-06-08 14:45:00,54.34,54.34,54.27,54.28,333141.0,53.526,53.526,53.4571,53.4669,333141.0
2023-06-08 14:50:00,54.29,54.32,54.28,54.3,5961.0,53.4768,53.5063,53.4669,53.4866,5961.0
2023-06-08 14:55:00,54.31,54.33,54.3,54.32,5144.0,53.4965,53.5162,53.4866,53.5063,5144.0
2023-06-08 15:00:00,54.32,54.33,54.3,54.32,3944.0,53.5063,53.5162,53.4866,53.5063,3944.0
2023-06-08 15:05:00,54.31,54.33,54.29,54.33,12784.0,53.4965,53.5162,53.4768,53.5162,12784.0
2023-06-08 15:10:00,54.34,54.37,54.31,54.31,130638.0,53.526,53.5556,53.4965,53.4965,130638.0
2023-06-08 15:15:00,54.31,54.34,54.27,54.28,106058.0,53.4965,53.526,53.4571,53.4669,106058.0
2023-06-08 15:20:00,54.3,54.35,54.27,54.35,12172.0,53.4866,53.5359,53.4571,53.5359,12172.0
2023-06-08 15:25:00,54.34,54.34,54.3,54.31,4853.0,53.526,53.526,53.4866,53.4965,4853.0
2023-06-08 15:30:00,54.3,54.32,54.28,54.29,7264.0,53.4866,53.5063,53.4669,53.4768,7264.0
2023-06-08 15:35:00,54.28,54.33,54.28,54.32,14395.0,53.4669,53.5162,53.4669,53.5063,14395.0
2023-06-08 15:40:00,54.31,54.4,54.31,54.4,28363.0,53.4965,53.5851,53.4965,53.5851,28363.0
2023-06-08 15:45:00,54.39,54.42,54.34,54.42,36007.0,53.5753,53.6048,53.526,53.6048,36007.0
2023-06-08 15:50:00,54.42,54.47,54.35,54.37,102774.0,53.6048,53.6541,53.5359,53.5556,102774.0
2023-06-08 15:55:00,54.35,54.39,54.33,54.35,61073.0,53.5359,53.5753,53.5162,53.5359,61073.0
2023-06-09 09:30:00,54.54,54.67,54.54,54.58,72694.0,53.723,53.8511,53.723,53.7624,72694.0
2023-06-09 09:35:00,54.61,54.71,54.57,54.71,62877.0,53.792,53.8905,53.7526,53.8905,62877.0
2023-06-09 09:40:00,54.7,54.8,54.67,54.73,39266.0,53.8806,53.9791,53.8511,53.9102,39266.0
2023-06-09 09:45:00,54.73,54.8,54.72,54.75,44654.0,53.9102,53.9791,53.9003,53.9299,44654.0
2023-06-09 09:50:00,54.76,54.88,54.76,54.87,29094.0,53.9397,54.0579,53.9397,54.0481,29094.0
2023-06-09 09:55:00,54.88,54.9,54.76,54.79,34890.0,54.0579,54.0776,53.9397,53.9693,34890.0
2023-06-09 10:00:00,54.82,54.91,54.82,54.9,35756.0,53.9988,54.0875,53.9988,54.0776,35756.0
2023-06-09 10:05:00,54.91,54.99,54.85,54.88,52679.0,54.0875,54.1663,54.0284,54.0579,52679.0
2023-06-09 10:10:00,54.88,54.98,54.85,54.97,60148.0,54.0579,54.1564,54.0284,54.1466,60148.0
2023-06-09 10:15:00,54.97,55.04,54.96,55.04,50855.0,54.1466,54.2155,54.1367,54.2155,50855.0
2023-06-09 10:20:00,55.04,55.05,54.97,54.97,26994.0,54.2155,54.2254,54.1466,54.1466,26994.0
2023-06-09 10:25:00,54.96,55.03,54.94,55.01,28026.0,54.1367,54.2057,54.117,54.186,28026.0
2023-06-09 10:30:00,55.03,55.06,54.94,54.95,19511.0,54.2057,54.2352,54.117,54.1269,19511.0
2023-06-09 10:35:00,54.97,54.99,54.92,54.93,26872.0,54.1466,54.1663,54.0973,54.1072,26872.0
2023-06-09 10:40:00,54.93,54.93,54.8,54.85,40579.0,54.1072,54.1072,53.9791,54.0284,40579.0
2023-06-09 10:45:00,54.86,54.97,54.81,54.81,65325.0,54.0382,54.1466,53.989,53.989,65325.0
2023-06-09 10:50:00,54.81,54.81,54.68,54.79,87429.0,53.989,53.989,53.8609,53.9693,87429.0
2023-06-09 10:55:00,54.78,54.89,54.76,54.84,18019.0,53.9594,54.0678,53.9397,54.0185,18019.0
2023-06-09 11:00:00,54.85,54.88,54.83,54.84,13342.0,54.0284,54.0579,54.0087,54.0185,13342.0
2023-06-09 11:05:00,54.86,54.97,54.83,54.93,12570.0,54.0382,54.1466,54.0087,54.1072,12570.0
2023-06-09 11:10:00,54.93,54.97,54.92,54.97,20067.0,54.1072,54.1466,54.0973,54.1466,20067.0
2023-06-09 11:15:00,54.97,54.97,54.83,54.86,17744.0,54.1466,54.1466,54.0087,54.0382,17744.0
2023-06-09 11:20:00,54.85,54.85,54.72,54.72,28997.0,54.0284,54.0284,53.9003,53.9003,28997.0
2023-06-09 11:25:00,54.73,54.73,54.5,54.54,98947.0,53.9102,53.9102,53.6836,53.723,98947.0
2023-06-09 11:30:00,54.52,54.52,54.39,54.47,129357.0,53.7033,53.7033,53.5753,53.6541,129357.0
2023-06-09 11:35:00,54.48,54.59,54.47,54.52,63937.0,53.6639,53.7723,53.6541,53.7033,63937.0
2023-06-09 11:40:00,54.53,54.61,54.53,54.61,28568.0,53.7132,53.792,53.7132,53.792,28568.0
2023-06-09 11:45:00,54.61,54.62,54.54,54.57,21921.0,53.792,53.8018,53.723,53.7526,21921.0
2023-06-09 11:50:00,54.58,54.58,54.49,54.56,56977.0,53.7624,53.7624,53.6738,53.7427,56977.0
2023-06-09 11:55:00,54.56,54.56,54.42,54.42,36116.0,53.7427,53.7427,53.6048,53.6048,36116.0
2023-06-09 12:00:00,54.43,54.43,54.27,54.42,62224.0,53.6147,53.6147,53.4571,53.6048,62224.0
2023-06-09 12:05:00,54.43,54.49,54.41,54.41,16785.0,53.6147,53.6738,53.595,53.595,16785.0
2023-06-09 12:10:00,54.42,54.51,54.41,54.5,5111.0,53.6048,53.6935,53.595,53.6836,5111.0
2023-06-09 12:15:00,54.49,54.52,54.47,54.52,14254.0,53.6738,53.7033,53.6541,53.7033,14254.0
2023-06-09 12:20:00,54.51,54.52,54.4,54.44,7688.0,53.6935,53.7033,53.5851,53.6245,7688.0
2023-06-09 12:25:00,54.42,54.42,54.29,54.36,22000.0,53.6048,53.6048,53.4768,53.5457,22000.0
2023-06-09 12:30:00,54.35,54.43,54.35,54.42,12943.0,53.5359,53.6147,53.5359,53.6048,12943.0
2023-06-09 12:35:00,54.39,54.39,54.3,54.33,8318.0,53.5753,53.5753,53.4866,53.5162,8318.0
2023-06-09 12:40:00,54.31,54.4,54.27,54.39,6088.0,53.4965,53.5851,53.4571,53.5753,6088.0
2023-06-09 12:45:00,54.4,54.45,54.37,54.45,12531.0,53.5851,53.6344,53.5556,53.6344,12531.0
2023-06-09 12:50:00,54.46,54.47,54.44,54.46,103007.0,53.6442,53.6541,53.6245,53.6442,103007.0
2023-06-09 12:55:00,54.47,54.52,54.42,54.52,7355.0,53.6541,53.7033,53.6048,53.7033,7355.0
2023-06-09 13:00:00,54.52,54.54,54.49,54.52,7654.0,53.7033,53.723,53.6738,53.7033,7654.0
2023-06-09 13:05:00,54.54,54.58,54.52,54.57,12593.0,53.723,53.7624,53.7033,53.7526,12593.0
2023-06-09 13:10:00,54.56,54.58,54.52,54.55,30105.0,53.7427,53.7624,53.7033,53.7329,30105.0
2023-06-09 13:15:00,54.56,54.57,54.5,54.5,18249.0,53.7427,53.7526,53.6836,53.6836,18249.0
2023-06-09 13:20:00,54.49,54.53,54.47,54.53,11445.0,53.6738,53.7132,53.6541,53.7132,11445.0
2023-06-09 13:25:00,54.53,54.6,54.52,54.6,19644.0,53.7132,53.7821,53.7033,53.7821,19644.0
2023-06-09 13:30:00,54.6,54.65,54.59,54.63,9528.0,53.7821,53.8314,53.7723,53.8117,9528.0
2023-06-09 13:35:00,54.64,54.64,54.62,54.63,3977.0,53.8215,53.8215,53.8018,53.8117,3977.0
2023-06-09 13:40:00,54.63,54.68,54.63,54.67,18586.0,53.8117,53.8609,53.8117,53.8511,18586.0
2023-06-09 13:45:00,54.68,54.72,54.62,54.64,24157.0,53.8609,53.9003,53.8018,53.8215,24157.0
2023-06-09 13:50:00,54.63,54.68,54.6,54.67,23462.0,53.8117,53.8609,53.7821,53.8511,23462.0
2023-06-09 13:55:00,54.66,54.71,54.62,54.71,16771.0,53.8412,53.8905,53.8018,53.8905,16771.0
2023-06-09 14:00:00,54.72,54.72,54.66,54.67,12831.0,53.9003,53.9003,53.8412,53.8511,12831.0
2023-06-09 14:05:00,54.66,54.7,54.66,54.69,23681.0,53.8412,53.8806,53.8412,53.8708,23681.0
2023-06-09 14:10:00,54.7,54.72,54.67,54.69,9207.0,53.8806,53.9003,53.8511,53.8708,9207.0
2023-06-09 14:15:00,54.69,54.69,54.62,54.66,18645.0,53.8708,53.8708,53.8018,53.8412,18645.0
2023-06-09 14:20:00,54.66,54.76,54.66,54.74,27882.0,53.8412,53.9397,53.8412,53.92,27882.0
2023-06-09 14:25:00,54.75,54.75,54.63,54.65,36355.0,53.9299,53.9299,53.8117,53.8314,36355.0
2023-06-09 14:30:00,54.67,54.67,54.6,54.63,19602.0,53.8511,53.8511,53.7821,53.8117,19602.0
2023-06-09 14:35:00,54.64,54.65,54.54,54.55,14392.0,53.8215,53.8314,53.723,53.7329,14392.0
2023-06-09 14:40:00,54.54,54.61,54.53,54.6,15653.0,53.723,53.792,53.7132,53.7821,15653.0
2023-06-09 14:45:00,54.59,54.62,54.55,54.55,13811.0,53.7723,53.8018,53.7329,53.7329,13811.0
2023-06-09 14:50:00,54.55,54.61,54.55,54.56,9976.0,53.7329,53.792,53.7329,53.7427,9976.0
2023-06-09 14:55:00,54.58,54.64,54.57,54.63,18333.0,53.7624,53.8215,53.7526,53.8117,18333.0
2023-06-09 15:00:00,54.64,54.69,54.6,54.67,17503.0,53.8215,53.8708,53.7821,53.8511,17503.0
2023-06-09 15:05:00,54.66,54.66,54.51,54.54,29308.0,53.8412,53.8412,53.6935,53.723,29308.0
2023-06-09 15:10:00,54.53,54.59,54.52,54.58,19233.0,53.7132,53.7723,53.7033,53.7624,19233.0
2023-06-09 15:15:00,54.58,54.62,54.49,54.61,11297.0,53.7624,53.8018,53.6738,53.792,11297.0
2023-06-09 15:20:00,54.62,54.63,54.58,54.58,12279.0,53.8018,53.8117,53.7624,53.7624,12279.0
2023-06-09 15:25:00,54.59,54.62,54.55,54.6,35136.0,53.7723,53.8018,53.7329,53.7821,35136.0
2023-06-09 15:30:00,54.6,54.64,54.57,54.61,11617.0,53.7821,53.8215,53.7526,53.792,11617.0
2023-06-09 15:35:00,54.6,54.63,54.49,54.56,48750.0,53.7821,53.8117,53.6738,53.7427,48750.0
2023-06-09 15:40:00,54.56,54.62,54.56,54.56,20891.0,53.7427,53.8018,53.7427,53.7427,20891.0
2023-06-09 15:45:00,54.56,54.61,54.54,54.54,25514.0,53.7427,53.792,53.723,53.723,25514.0
2023-06-09 15:50:00,54.52,54.55,54.48,54.51,59893.0,53.7033,53.7329,53.6639,53.6935,59893.0
2023-06-09 15:55:00,54.5,54.55,54.46,54.54,74751.0,53.6836,53.7329,53.6442,53.723,74751.0
2023-06-12 09:30:00,54.8,54.81,54.72,54.75,44849.0,53.9791,53.989,53.9003,53.9299,44849.0
2023-06-12 09:35:00,54.76,54.77,54.62,54.77,23946.0,53.9397,53.9496,53.8018,53.9496,23946.0
2023-06-12 09:40:00,54.79,54.87,54.68,54.68,143477.0,53.9693,54.0481,53.8609,53.8609,143477.0
2023-06-12 09:45:00,54.71,54.76,54.67,54.75,21497.0,53.8905,53.9397,53.8511,53.9299,21497.0
2023-06-12 09:50:00,54.73,54.8,54.72,54.79,11551.0,53.9102,53.9791,53.9003,53.9693,11551.0
2023-06-12 09:55:00,54.76,54.81,54.76,54.77,12762.0,53.9397,53.989,53.9397,53.9496,12762.0
2023-06-12 10:00:00,54.81,54.81,54.72,54.72,26457.0,53.989,53.989,53.9003,53.9003,26457.0
2023-06-12 10:05:00,54.73,54.73,54.63,54.68,13004.0,53.9102,53.9102,53.8117,53.8609,13004.0
2023-06-12 10:10:00,54.69,54.77,54.63,54.77,19081.0,53.8708,53.9496,53.8117,53.9496,19081.0
2023-06-12 10:15:00,54.78,54.78,54.66,54.7,18915.0,53.9594,53.9594,53.8412,53.8806,18915.0
2023-06-12 10:20:00,54.68,54.74,54.65,54.71,17977.0,53.8609,53.92,53.8314,53.8905,17977.0
2023-06-12 10:25:00,54.73,54.75,54.66,54.73,18243.0,53.9102,53.9299,53.8412,53.9102,18243.0
2023-06-12 10:30:00,54.73,54.75,54.66,54.68,20807.0,53.9102,53.9299,53.8412,53.8609,20807.0
2023-06-12 10:35:00,54.67,54.67,54.59,54.63,22401.0,53.8511,53.8511,53.7723,53.8117,22401.0
2023-06-12 10:40:00,54.62,54.68,54.61,54.67,7127.0,53.8018,53.8609,53.792,53.8511,7127.0
2023-06-12 10:45:00,54.67,54.74,54.66,54.72,16619.0,53.8511,53.92,53.8412,53.9003,16619.0
2023-06-12 10:50:00,54.72,54.74,54.65,54.65,24057.0,53.9003,53.92,53.8314,53.8314,24057.0
2023-06-12 10:55:00,54.65,54.69,54.64,54.68,18018.0,53.8314,53.8708,53.8215,53.8609,18018.0
2023-06-12 11:00:00,54.7,54.74,54.66,54.66,12283.0,53.8806,53.92,53.8412,53.8412,12283.0
2023-06-12 11:05:00,54.68,54.75,54.64,54.64,11639.0,53.8609,53.9299,53.8215,53.8215,11639.0
2023-06-12 11:10:00,54.68,54.71,54.66,54.69,9267.0,53.8609,53.8905,53.8412,53.8708,9267.0
2023-06-12 11:15:00,54.7,54.75,54.67,54.74,10319.0,53.8806,53.9299,53.8511,53.92,10319.0
2023-06-12 11:20:00,54.73,54.73,54.68,54.69,6488.0,53.9102,53.9102,53.8609,53.8708,6488.0
2023-06-12 11:25:00,54.71,54.74,54.67,54.73,5582.0,53.8905,53.92,53.8511,53.9102,5582.0
2023-06-12 11:30:00,54.72,54.8,54.72,54.79,15908.0,53.9003,53.9791,53.9003,53.9693,15908.0
2023-06-12 11:35:00,54.8,54.82,54.79,54.81,16099.0,53.9791,53.9988,53.9693,53.989,16099.0
2023-06-12 11:40:00,54.82,54.85,54.79,54.83,8175.0,53.9988,54.0284,53.9693,54.0087,8175.0
2023-06-12 11:45:00,54.85,54.85,54.78,54.79,15009.0,54.0284,54.0284,53.9594,53.9693,15009.0
2023-06-12 11:50:00,54.8,54.82,54.77,54.78,15083.0,53.9791,53.9988,53.9496,53.9594,15083.0
2023-06-12 11:55:00,54.78,54.84,54.77,54.84,6150.0,53.9594,54.0185,53.9496,54.0185,6150.0
2023-06-12 12:00:00,54.83,54.85,54.8,54.8,8390.0,54.0087,54.0284,53.9791,53.9791,8390.0
2023-06-12 12:05:00,54.84,54.85,54.82,54.85,8953.0,54.0185,54.0284,53.9988,54.0284,8953.0
2023-06-12 12:10:00,54.86,54.86,54.82,54.83,11313.0,54.0382,54.0382,53.9988,54.0087,11313.0
2023-06-12 12:15:00,54.82,54.84,54.81,54.83,5272.0,53.9988,54.0185,53.989,54.0087,5272.0
2023-06-12 12:20:00,54.84,54.84,54.81,54.84,6400.0,54.0185,54.0185,53.989,54.0185,6400.0
2023-06-12 12:25:00,54.84,54.87,54.83,54.85,5221.0,54.0185,54.0481,54.0087,54.0284,5221.0
2023-06-12 12:30:00,54.85,54.89,54.85,54.87,30411.0,54.0284,54.0678,54.0284,54.0481,30411.0
2023-06-12 12:35:00,54.89,54.93,54.89,54.92,8643.0,54.0678,54.1072,54.0678,54.0973,8643.0
2023-06-12 12:40:00,54.92,54.95,54.89,54.91,8952.0,54.0973,54.1269,54.0678,54.0875,8952.0
2023-06-12 12:45:00,54.92,54.92,54.89,54.9,5878.0,54.0973,54.0973,54.0678,54.0776,5878.0
2023-06-12 12:50:00,54.92,54.94,54.91,54.92,7877.0,54.0973,54.117,54.0875,54.0973,7877.0
2023-06-12 12:55:00,54.91,54.93,54.9,54.92,11528.0,54.0875,54.1072,54.0776,54.0973,11528.0
2023-06-12 13:00:00,54.92,54.95,54.91,54.92,15543.0,54.0973,54.1269,54.0875,54.0973,15543.0
2023-06-12 13:05:00,54.94,54.94,54.88,54.89,6092.0,54.117,54.117,54.0579,54.0678,6092.0
2023-06-12 13:10:00,54.89,54.93,54.88,54.92,11856.0,54.0678,54.1072,54.0579,54.0973,11856.0
2023-06-12 13:15:00,54.92,54.93,54.88,54.91,7200.0,54.0973,54.1072,54.0579,54.0875,7200.0
2023-06-12 13:20:00,54.92,54.93,54.9,54.9,11953.0,54.0973,54.1072,54.0776,54.0776,11953.0
2023-06-12 13:25:00,54.9,54.92,54.89,54.9,8235.0,54.0776,54.0973,54.0678,54.0776,8235.0
2023-06-12 13:30:00,54.89,54.91,54.85,54.87,7951.0,54.0678,54.0875,54.0284,54.0481,7951.0
2023-06-12 13:35:00,54.87,54.88,54.85,54.88,13203.0,54.0481,54.0579,54.0284,54.0579,13203.0
2023-06-12 13:40:00,54.88,54.94,54.88,54.94,7445.0,54.0579,54.117,54.0579,54.117,7445.0
2023-06-12 13:45:00,54.94,54.99,54.94,54.96,26108.0,54.117,54.1663,54.117,54.1367,26108.0
2023-06-12 13:50:00,54.95,54.97,54.94,54.96,24070.0,54.1269,54.1466,54.117,54.1367,24070.0
2023-06-12 13:55:00,54.96,55.02,54.96,55.01,14074.0,54.1367,54.1958,54.1367,54.186,14074.0
2023-06-12 14:00:00,55.01,55.02,54.97,54.98,15488.0,54.186,54.1958,54.1466,54.1564,15488.0
2023-06-12 14:05:00,54.99,54.99,54.96,54.96,12683.0,54.1663,54.1663,54.1367,54.1367,12683.0
2023-06-12 14:10:00,54.98,55.0,54.97,54.98,8160.0,54.1564,54.1761,54.1466,54.1564,8160.0
2023-06-12 14:15:00,54.97,55.01,54.96,54.97,12853.0,54.1466,54.186,54.1367,54.1466,12853.0
2023-06-12 14:20:00,54.98,54.99,54.96,54.99,6504.0,54.1564,54.1663,54.1367,54.1663,6504.0
2023-06-12 14:25:00,54.99,55.0,54.97,54.98,3585.0,54.1663,54.1761,54.1466,54.1564,3585.0
2023-06-12 14:30:00,54.99,55.03,54.98,55.02,5599.0,54.1663,54.2057,54.1564,54.1958,5599.0
2023-06-12 14:35:00,55.02,55.06,54.99,54.99,39344.0,54.1958,54.2352,54.1663,54.1663,39344.0
2023-06-12 14:40:00,54.98,55.03,54.98,55.03,13987.0,54.1564,54.2057,54.1564,54.2057,13987.0
2023-06-12 14:45:00,55.02,55.08,55.01,55.08,8065.0,54.1958,54.2549,54.186,54.2549,8065.0
2023-06-12 14:50:00,55.07,55.15,55.07,55.13,33344.0,54.2451,54.3239,54.2451,54.3042,33344.0
2023-06-12 14:55:00,55.14,55.21,55.12,55.19,50020.0,54.314,54.383,54.2943,54.3633,50020.0
2023-06-12 15:00:00,55.2,55.26,55.17,55.23,63476.0,54.3731,54.4322,54.3436,54.4027,63476.0
2023-06-12 15:05:00,55.24,55.29,55.19,55.29,68686.0,54.4125,54.4618,54.3633,54.4618,68686.0
2023-06-12 15:10:00,55.29,55.43,55.27,55.39,94762.0,54.4618,54.5997,54.4421,54.5603,94762.0
2023-06-12 15:15:00,55.4,55.48,55.35,55.36,58951.0,54.5701,54.6489,54.5209,54.5307,58951.0
2023-06-12 15:20:00,55.36,55.37,55.3,55.36,46671.0,54.5307,54.5406,54.4716,54.5307,46671.0
2023-06-12 15:25:00,55.37,55.39,55.33,55.38,33584.0,54.5406,54.5603,54.5012,54.5504,33584.0
2023-06-12 15:30:00,55.38,55.4,55.32,55.36,34329.0,54.5504,54.5701,54.4913,54.5307,34329.0
2023-06-12 15:35:00,55.38,55.44,55.35,55.43,40759.0,54.5504,54.6095,54.5209,54.5997,40759.0
2023-06-12 15:40:00,55.44,55.51,55.4,55.42,37771.0,54.6095,54.6785,54.5701,54.5898,37771.0
2023-06-12 15:45:00,55.42,55.44,55.38,55.42,73809.0,54.5898,54.6095,54.5504,54.5898,73809.0
2023-06-12 15:50:00,55.44,55.47,55.38,55.4,51981.0,54.6095,54.6391,54.5504,54.5701,51981.0
2023-06-12 15:55:00,55.37,55.53,55.36,55.52,121748.0,54.5406,54.6982,54.5307,54.6883,121748.0
2023-06-13 09:30:00,55.89,56.02,55.84,56.02,155678.0,55.0528,55.1808,55.0035,55.1808,155678.0
2023-06-13 09:35:00,56.03,56.2,55.97,56.2,60772.0,55.1907,55.3581,55.1316,55.3581,60772.0
2023-06-13 09:40:00,56.2,56.37,56.14,56.23,53921.0,55.3581,55.5256,55.299,55.3877,53921.0
2023-06-13 09:45:00,56.24,56.24,55.97,56.08,48386.0,55.3976,55.3976,55.1316,55.2399,48386.0
2023-06-13 09:50:00,56.1,56.11,55.98,56.07,62609.0,55.2596,55.2695,55.1414,55.2301,62609.0
2023-06-13 09:55:00,56.09,56.17,55.92,55.98,66459.0,55.2498,55.3286,55.0823,55.1414,66459.0
2023-06-13 10:00:00,56.03,56.05,55.94,56.0,61623.0,55.1907,55.2104,55.102,55.1611,61623.0
2023-06-13 10:05:00,56.0,56.11,55.91,55.95,53651.0,55.1611,55.2695,55.0725,55.1119,53651.0
2023-06-13 10:10:00,55.94,55.96,55.77,55.9,63916.0,55.102,55.1217,54.9346,55.0626,63916.0
2023-06-13 10:15:00,55.89,55.93,55.73,55.88,53700.0,55.0528,55.0922,54.8952,55.0429,53700.0
2023-06-13 10:20:00,55.89,55.98,55.86,55.91,72690.0,55.0528,55.1414,55.0232,55.0725,72690.0
2023-06-13 10:25:00,55.91,55.99,55.91,55.99,22196.0,55.0725,55.1513,55.0725,55.1513,22196.0
2023-06-13 10:30:00,55.99,56.03,55.85,56.02,33728.0,55.1513,55.1907,55.0134,55.1808,33728.0
2023-06-13 10:35:00,56.03,56.11,56.01,56.09,22991.0,55.1907,55.2695,55.171,55.2498,22991.0
2023-06-13 10:40:00,56.1,56.11,56.01,56.03,9679.0,55.2596,55.2695,55.171,55.1907,9679.0
2023-06-13 10:45:00,56.05,56.14,56.02,56.14,62349.0,55.2104,55.299,55.1808,55.299,62349.0
2023-06-13 10:50:00,56.14,56.17,56.08,56.1,32025.0,55.299,55.3286,55.2399,55.2596,32025.0
2023-06-13 10:55:00,56.12,56.12,56.05,56.07,14304.0,55.2793,55.2793,55.2104,55.2301,14304.0
2023-06-13 11:00:00,56.06,56.08,56.02,56.05,7519.0,55.2202,55.2399,55.1808,55.2104,7519.0
2023-06-13 11:05:00,56.04,56.12,55.99,56.11,40394.0,55.2005,55.2793,55.1513,55.2695,40394.0
2023-06-13 11:10:00,56.12,56.31,56.11,56.27,56104.0,55.2793,55.4665,55.2695,55.4271,56104.0
2023-06-13 11:15:00,56.27,56.32,56.23,56.28,39815.0,55.4271,55.4764,55.3877,55.437,39815.0
2023-06-13 11:20:00,56.26,56.39,56.25,56.28,50342.0,55.4173,55.5453,55.4074,55.437,50342.0
2023-06-13 11:25:00,56.28,56.31,56.24,56.25,21836.0,55.437,55.4665,55.3976,55.4074,21836.0
2023-06-13 11:30:00,56.28,56.28,56.16,56.19,29800.0,55.437,55.437,55.3187,55.3483,29800.0
2023-06-13 11:35:00,56.16,56.22,56.1,56.1,27162.0,55.3187,55.3779,55.2596,55.2596,27162.0
2023-06-13 11:40:00,56.13,56.18,56.09,56.16,25839.0,55.2892,55.3384,55.2498,55.3187,25839.0
2023-06-13 11:45:00,56.16,56.19,56.12,56.17,37357.0,55.3187,55.3483,55.2793,55.3286,37357.0
2023-06-13 11:50:00,56.18,56.24,56.16,56.23,26976.0,55.3384,55.3976,55.3187,55.3877,26976.0
2023-06-13 11:55:00,56.23,56.27,56.09,56.09,21243.0,55.3877,55.4271,55.2498,55.2498,21243.0
2023-06-13 12:00:00,56.07,56.07,56.0,56.06,35228.0,55.2301,55.2301,55.1611,55.2202,35228.0
2023-06-13 12:05:00,56.07,56.15,56.04,56.14,15385.0,55.2301,55.3089,55.2005,55.299,15385.0
2023-06-13 12:10:00,56.15,56.22,56.14,56.19,14220.0,55.3089,55.3779,55.299,55.3483,14220.0
2023-06-13 12:15:00,56.19,56.22,56.18,56.22,10375.0,55.3483,55.3779,55.3384,55.3779,10375.0
2023-06-13 12:20:00,56.21,56.24,56.16,56.22,19323.0,55.368,55.3976,55.3187,55.3779,19323.0
2023-06-13 12:25:00,56.21,56.24,56.13,56.22,17559.0,55.368,55.3976,55.2892,55.3779,17559.0
2023-06-13 12:30:00,56.23,56.26,56.21,56.21,13667.0,55.3877,55.4173,55.368,55.368,13667.0
2023-06-13 12:35:00,56.22,56.26,56.2,56.25,12529.0,55.3779,55.4173,55.3581,55.4074,12529.0
2023-06-13 12:40:00,56.26,56.31,56.25,56.29,27628.0,55.4173,55.4665,55.4074,55.4468,27628.0
2023-06-13 12:45:00,56.29,56.3,56.21,56.25,15271.0,55.4468,55.4567,55.368,55.4074,15271.0
2023-06-13 12:50:00,56.23,56.29,56.22,56.28,15279.0,55.3877,55.4468,55.3779,55.437,15279.0
2023-06-13 12:55:00,56.27,56.33,56.26,56.33,5885.0,55.4271,55.4862,55.4173,55.4862,5885.0
2023-06-13 13:00:00,56.33,56.36,56.3,56.35,14330.0,55.4862,55.5158,55.4567,55.5059,14330.0
2023-06-13 13:05:00,56.37,56.41,56.23,56.24,81620.0,55.5256,55.565,55.3877,55.3976,81620.0
2023-06-13 13:10:00,56.27,56.27,56.18,56.23,64716.0,55.4271,55.4271,55.3384,55.3877,64716.0
2023-06-13 13:15:00,56.23,56.3,56.21,56.3,12848.0,55.3877,55.4567,55.368,55.4567,12848.0
2023-06-13 13:20:00,56.31,56.33,56.3,56.32,10785.0,55.4665,55.4862,55.4567,55.4764,10785.0
2023-06-13 13:25:00,56.31,56.36,56.26,56.33,17707.0,55.4665,55.5158,55.4173,55.4862,17707.0
2023-06-13 13:30:00,56.34,56.35,56.29,56.32,10311.0,55.4961,55.5059,55.4468,55.4764,10311.0
2023-06-13 13:35:00,56.32,56.32,56.27,56.28,5114.0,55.4764,55.4764,55.4271,55.437,5114.0
2023-06-13 13:40:00,56.29,56.36,56.28,56.36,10746.0,55.4468,55.5158,55.437,55.5158,10746.0
2023-06-13 13:45:00,56.36,56.38,56.34,56.36,9839.0,55.5158,55.5355,55.4961,55.5158,9839.0
2023-06-13 13:50:00,56.36,56.36,56.3,56.31,40116.0,55.5158,55.5158,55.4567,55.4665,40116.0
2023-06-13 13:55:00,56.32,56.33,56.23,56.29,47320.0,55.4764,55.4862,55.3877,55.4468,47320.0
2023-06-13 14:00:00,56.29,56.31,56.25,56.27,17022.0,55.4468,55.4665,55.4074,55.4271,17022.0
2023-06-13 14:05:00,56.26,56.29,56.2,56.2,19556.0,55.4173,55.4468,55.3581,55.3581,19556.0
2023-06-13 14:10:00,56.19,56.2,56.08,56.19,85179.0,55.3483,55.3581,55.2399,55.3483,85179.0
2023-06-13 14:15:00,56.17,56.22,56.12,56.2,13634.0,55.3286,55.3779,55.2793,55.3581,13634.0
2023-06-13 14:20:00,56.21,56.23,56.16,56.19,11258.0,55.368,55.3877,55.3187,55.3483,11258.0
2023-06-13 14:25:00,56.2,56.2,55.98,56.04,66935.0,55.3581,55.3581,55.1414,55.2005,66935.0
2023-06-13 14:30:00,56.03,56.05,55.92,55.98,43209.0,55.1907,55.2104,55.0823,55.1414,43209.0
2023-06-13 14:35:00,55.97,56.02,55.91,56.02,31994.0,55.1316,55.1808,55.0725,55.1808,31994.0
2023-06-13 14:40:00,56.01,56.03,55.92,55.98,27486.0,55.171,55.1907,55.0823,55.1414,27486.0
2023-06-13 14:45:00,55.98,56.04,55.91,55.98,25424.0,55.1414,55.2005,55.0725,55.1414,25424.0
2023-06-13 14:50:00,55.99,56.08,55.98,56.06,12743.0,55.1513,55.2399,55.1414,55.2202,12743.0
2023-06-13 14:55:00,56.08,56.13,56.08,56.09,47219.0,55.2399,55.2892,55.2399,55.2498,47219.0
2023-06-13 15:00:00,56.1,56.15,56.1,56.15,21451.0,55.2596,55.3089,55.2596,55.3089,21451.0
2023-06-13 15:05:00,56.15,56.2,56.14,56.18,11187.0,55.3089,55.3581,55.299,55.3384,11187.0
2023-06-13 15:10:00,56.17,56.19,56.12,56.18,12896.0,55.3286,55.3483,55.2793,55.3384,12896.0
2023-06-13 15:15:00,56.19,56.24,56.14,56.18,16031.0,55.3483,55.3976,55.299,55.3384,16031.0
2023-06-13 15:20:00,56.19,56.26,56.14,56.15,33519.0,55.3483,55.4173,55.299,55.3089,33519.0
2023-06-13 15:25:00,56.16,56.19,56.13,56.16,32938.0,55.3187,55.3483,55.2892,55.3187,32938.0
2023-06-13 15:30:00,56.16,56.17,56.11,56.12,19416.0,55.3187,55.3286,55.2695,55.2793,19416.0
2023-06-13 15:35:00,56.12,56.16,56.1,56.13,24110.0,55.2793,55.3187,55.2596,55.2892,24110.0
2023-06-13 15:40:00,56.14,56.22,56.11,56.13,26323.0,55.299,55.3779,55.2695,55.2892,26323.0
2023-06-13 15:45:00,56.12,56.18,56.11,56.13,12656.0,55.2793,55.3384,55.2695,55.2892,12656.0
2023-06-13 15:50:00,56.15,56.22,56.1,56.21,37767.0,55.3089,55.3779,55.2596,55.368,37767.0
2023-06-13 15:55:00,56.22,56.27,56.17,56.25,93803.0,55.3779,55.4271,55.3286,55.4074,93803.0
2023-06-14 09:30:00,56.33,56.36,56.2,56.29,91840.0,55.4862,55.5158,55.3581,55.4468,91840.0
2023-06-14 09:35:00,56.29,56.31,56.21,56.27,9682.0,55.4468,55.4665,55.368,55.4271,9682.0
2023-06-14 09:40:00,56.3,56.38,56.3,56.36,27375.0,55.4567,55.5355,55.4567,55.5158,27375.0
2023-06-14 09:45:00,56.39,56.44,56.39,56.42,23610.0,55.5453,55.5946,55.5453,55.5749,23610.0
2023-06-14 09:50:00,56.43,56.48,56.43,56.43,72610.0,55.5847,55.634,55.5847,55.5847,72610.0
2023-06-14 09:55:00,56.43,56.45,56.37,56.43,37239.0,55.5847,55.6044,55.5256,55.5847,37239.0
2023-06-14 10:00:00,56.46,56.5,56.41,56.5,17812.0,55.6143,55.6537,55.565,55.6537,17812.0
2023-06-14 10:05:00,56.53,56.6,56.5,56.57,28818.0,55.6832,55.7522,55.6537,55.7226,28818.0
2023-06-14 10:10:00,56.58,56.58,56.53,56.55,14444.0,55.7325,55.7325,55.6832,55.7029,14444.0
2023-06-14 10:15:00,56.56,56.6,56.54,56.55,33568.0,55.7128,55.7522,55.6931,55.7029,33568.0
2023-06-14 10:20:00,56.56,56.64,56.48,56.51,38750.0,55.7128,55.7916,55.634,55.6635,38750.0
2023-06-14 10:25:00,56.5,56.54,56.44,56.5,10480.0,55.6537,55.6931,55.5946,55.6537,10480.0
2023-06-14 10:30:00,56.5,56.58,56.49,56.56,13457.0,55.6537,55.7325,55.6438,55.7128,13457.0
2023-06-14 10:35:00,56.56,56.59,56.54,56.59,14520.0,55.7128,55.7423,55.6931,55.7423,14520.0
2023-06-14 10:40:00,56.59,56.66,56.56,56.56,51438.0,55.7423,55.8113,55.7128,55.7128,51438.0
2023-06-14 10:45:00,56.56,56.6,56.53,56.6,20420.0,55.7128,55.7522,55.6832,55.7522,20420.0
2023-06-14 10:50:00,56.59,56.6,56.54,56.54,49062.0,55.7423,55.7522,55.6931,55.6931,49062.0
2023-06-14 10:55:00,56.53,56.57,56.51,56.55,10513.0,55.6832,55.7226,55.6635,55.7029,10513.0
2023-06-14 11:00:00,56.54,56.6,56.52,56.55,8470.0,55.6931,55.7522,55.6734,55.7029,8470.0
2023-06-14 11:05:00,56.55,56.57,56.51,56.57,9156.0,55.7029,55.7226,55.6635,55.7226,9156.0
2023-06-14 11:10:00,56.59,56.69,56.57,56.68,48152.0,55.7423,55.8408,55.7226,55.831,48152.0
2023-06-14 11:15:00,56.68,56.74,56.68,56.73,26413.0,55.831,55.8901,55.831,55.8802,26413.0
2023-06-14 11:20:00,56.74,56.84,56.72,56.82,17058.0,55.8901,55.9886,55.8704,55.9689,17058.0
2023-06-14 11:25:00,56.82,56.84,56.73,56.74,21135.0,55.9689,55.9886,55.8802,55.8901,21135.0
2023-06-14 11:30:00,56.76,56.76,56.7,56.71,26510.0,55.9098,55.9098,55.8507,55.8605,26510.0
2023-06-14 11:35:00,56.7,56.75,56.7,56.71,15511.0,55.8507,55.8999,55.8507,55.8605,15511.0
2023-06-14 11:40:00,56.72,56.74,56.68,56.68,10361.0,55.8704,55.8901,55.831,55.831,10361.0
2023-06-14 11:45:00,56.68,56.72,56.68,56.71,15117.0,55.831,55.8704,55.831,55.8605,15117.0
2023-06-14 11:50:00,56.7,56.71,56.66,56.67,5806.0,55.8507,55.8605,55.8113,55.8211,5806.0
2023-06-14 11:55:00,56.67,56.67,56.6,56.65,18762.0,55.8211,55.8211,55.7522,55.8014,18762.0
2023-06-14 12:00:00,56.63,56.64,56.52,56.53,19601.0,55.7817,55.7916,55.6734,55.6832,19601.0
2023-06-14 12:05:00,56.53,56.58,56.47,56.58,18053.0,55.6832,55.7325,55.6241,55.7325,18053.0
2023-06-14 12:10:00,56.55,56.62,56.55,56.61,12616.0,55.7029,55.7719,55.7029,55.762,12616.0
2023-06-14 12:15:00,56.6,56.68,56.6,56.67,11334.0,55.7522,55.831,55.7522,55.8211,11334.0
2023-06-14 12:20:00,56.66,56.68,56.64,56.65,5057.0,55.8113,55.831,55.7916,55.8014,5057.0
2023-06-14 12:25:00,56.63,56.64,56.6,56.62,17634.0,55.7817,55.7916,55.7522,55.7719,17634.0
2023-06-14 12:30:00,56.62,56.62,56.57,56.58,11698.0,55.7719,55.7719,55.7226,55.7325,11698.0
2023-06-14 12:35:00,56.58,56.59,56.54,56.58,11200.0,55.7325,55.7423,55.6931,55.7325,11200.0
2023-06-14 12:40:00,56.58,56.58,56.54,56.54,11642.0,55.7325,55.7325,55.6931,55.6931,11642.0
2023-06-14 12:45:00,56.56,56.58,56.53,56.55,13305.0,55.7128,55.7325,55.6832,55.7029,13305.0
2023-06-14 12:50:00,56.55,56.59,56.54,56.59,8391.0,55.7029,55.7423,55.6931,55.7423,8391.0
2023-06-14 12:55:00,56.58,56.61,56.56,56.6,9736.0,55.7325,55.762,55.7128,55.7522,9736.0
2023-06-14 13:00:00,56.59,56.59,56.5,56.51,9339.0,55.7423,55.7423,55.6537,55.6635,9339.0
2023-06-14 13:05:00,56.51,56.52,56.48,56.49,10907.0,55.6635,55.6734,55.634,55.6438,10907.0
2023-06-14 13:10:00,56.49,56.49,56.4,56.44,13924.0,55.6438,55.6438,55.5552,55.5946,13924.0
2023-06-14 13:15:00,56.43,56.43,56.35,56.37,17814.0,55.5847,55.5847,55.5059,55.5256,17814.0
2023-06-14 13:20:00,56.35,56.41,56.34,56.41,6661.0,55.5059,55.565,55.4961,55.565,6661.0
2023-06-14 13:25:00,56.4,56.42,56.36,56.39,5528.0,55.5552,55.5749,55.5158,55.5453,5528.0
2023-06-14 13:30:00,56.39,56.43,56.3,56.43,7246.0,55.5453,55.5847,55.4567,55.5847,7246.0
2023-06-14 13:35:00,56.42,56.42,56.37,56.41,6307.0,55.5749,55.5749,55.5256,55.565,6307.0
2023-06-14 13:40:00,56.41,56.43,56.37,56.37,12470.0,55.565,55.5847,55.5256,55.5256,12470.0
2023-06-14 13:45:00,56.37,56.41,56.33,56.41,14861.0,55.5256,55.565,55.4862,55.565,14861.0
2023-06-14 13:50:00,56.4,56.43,56.36,56.42,6811.0,55.5552,55.5847,55.5158,55.5749,6811.0
2023-06-14 13:55:00,56.42,56.43,56.34,56.38,14223.0,55.5749,55.5847,55.4961,55.5355,14223.0
2023-06-14 14:00:00,56.37,56.37,55.77,55.91,236202.0,55.5256,55.5256,54.9346,55.0725,236202.0
2023-06-14 14:05:00,55.91,55.93,55.45,55.72,164663.0,55.0725,55.0922,54.6194,54.8853,164663.0
2023-06-14 14:10:00,55.78,55.89,55.62,55.76,96289.0,54.9444,55.0528,54.7868,54.9247,96289.0
2023-06-14 14:15:00,55.75,55.78,55.54,55.63,66843.0,54.9149,54.9444,54.708,54.7967,66843.0
2023-06-14 14:20:00,55.6,55.71,55.49,55.55,53776.0,54.7671,54.8755,54.6588,54.7179,53776.0
2023-06-14 14:25:00,55.53,55.68,55.45,55.67,66793.0,54.6982,54.8459,54.6194,54.8361,66793.0
2023-06-14 14:30:00,55.67,55.85,55.54,55.66,77836.0,54.8361,55.0134,54.708,54.8262,77836.0
2023-06-14 14:35:00,55.69,56.0,55.67,55.85,109111.0,54.8558,55.1611,54.8361,55.0134,109111.0
2023-06-14 14:40:00,55.87,56.23,55.84,56.19,62262.0,55.0331,55.3877,55.0035,55.3483,62262.0
2023-06-14 14:45:00,56.23,56.29,56.05,56.29,97417.0,55.3877,55.4468,55.2104,55.4468,97417.0
2023-06-14 14:50:00,56.3,56.33,56.06,56.23,68111.0,55.4567,55.4862,55.2202,55.3877,68111.0
2023-06-14 14:55:00,56.22,56.29,56.12,56.15,92075.0,55.3779,55.4468,55.2793,55.3089,92075.0
2023-06-14 15:00:00,56.13,56.31,56.13,56.29,36887.0,55.2892,55.4665,55.2892,55.4468,36887.0
2023-06-14 15:05:00,56.38,56.61,56.37,56.59,41140.0,55.5355,55.762,55.5256,55.7423,41140.0
2023-06-14 15:10:00,56.59,56.59,56.18,56.18,61219.0,55.7423,55.7423,55.3384,55.3384,61219.0
2023-06-14 15:15:00,56.2,56.21,55.99,56.13,61113.0,55.3581,55.368,55.1513,55.2892,61113.0
2023-06-14 15:20:00,56.12,56.39,56.09,56.38,22710.0,55.2793,55.5453,55.2498,55.5355,22710.0
2023-06-14 15:25:00,56.34,56.45,56.21,56.23,18890.0,55.4961,55.6044,55.368,55.3877,18890.0
2023-06-14 15:30:00,56.22,56.29,56.11,56.28,27260.0,55.3779,55.4468,55.2695,55.437,27260.0
2023-06-14 15:35:00,56.25,56.33,56.23,56.25,11616.0,55.4074,55.4862,55.3877,55.4074,11616.0
2023-06-14 15:40:00,56.26,56.27,56.11,56.15,22737.0,55.4173,55.4271,55.2695,55.3089,22737.0
2023-06-14 15:45:00,56.15,56.2,56.01,56.03,71556.0,55.3089,55.3581,55.171,55.1907,71556.0
2023-06-14 15:50:00,56.0,56.11,55.83,56.08,69482.0,55.1611,55.2695,54.9937,55.2399,69482.0
2023-06-14 15:55:00,56.06,56.36,56.06,56.36,167374.0,55.2202,55.5158,55.2202,55.5158,167374.0
2023-06-15 09:30:00,56.12,56.21,56.08,56.13,104323.0,55.2793,55.368,55.2399,55.2892,104323.0
2023-06-15 09:35:00,56.12,56.32,56.1,56.28,81221.0,55.2793,55.4764,55.2596,55.437,81221.0
2023-06-15 09:40:00,56.3,56.46,56.29,56.45,31377.0,55.4567,55.6143,55.4468,55.6044,31377.0
2023-06-15 09:45:00,56.45,56.6,56.42,56.55,102032.0,55.6044,55.7522,55.5749,55.7029,102032.0
2023-06-15 09:50:00,56.57,56.76,56.56,56.7,81609.0,55.7226,55.9098,55.7128,55.8507,81609.0
2023-06-15 09:55:00,56.71,56.73,56.63,56.72,47170.0,55.8605,55.8802,55.7817,55.8704,47170.0
2023-06-15 10:00:00,56.73,56.83,56.66,56.79,57995.0,55.8802,55.9787,55.8113,55.9393,57995.0
2023-06-15 10:05:00,56.82,56.93,56.72,56.86,118571.0,55.9689,56.0772,55.8704,56.0083,118571.0
2023-06-15 10:10:00,56.87,56.9,56.79,56.82,28313.0,56.0181,56.0477,55.9393,55.9689,28313.0
2023-06-15 10:15:00,56.82,56.84,56.71,56.79,25404.0,55.9689,55.9886,55.8605,55.9393,25404.0
2023-06-15 10:20:00,56.8,56.89,56.74,56.78,63443.0,55.9492,56.0378,55.8901,55.9295,63443.0
2023-06-15 10:25:00,56.79,56.95,56.79,56.92,19286.0,55.9393,56.0969,55.9393,56.0674,19286.0
2023-06-15 10:30:00,56.93,56.94,56.74,56.8,51751.0,56.0772,56.0871,55.8901,55.9492,51751.0
2023-06-15 10:35:00,56.8,56.8,56.63,56.68,35417.0,55.9492,55.9492,55.7817,55.831,35417.0
2023-06-15 10:40:00,56.67,56.84,56.65,56.82,34835.0,55.8211,55.9886,55.8014,55.9689,34835.0
2023-06-15 10:45:00,56.83,57.01,56.83,56.93,42902.0,55.9787,56.156,55.9787,56.0772,42902.0
2023-06-15 10:50:00,56.94,56.94,56.78,56.87,29036.0,56.0871,56.0871,55.9295,56.0181,29036.0
2023-06-15 10:55:00,56.87,56.92,56.82,56.89,22300.0,56.0181,56.0674,55.9689,56.0378,22300.0
2023-06-15 11:00:00,56.9,56.98,56.88,56.98,16612.0,56.0477,56.1265,56.028,56.1265,16612.0
2023-06-15 11:05:00,56.98,57.02,56.85,56.97,72604.0,56.1265,56.1659,55.9984,56.1166,72604.0
2023-06-15 11:10:00,56.97,57.05,56.93,57.01,83642.0,56.1166,56.1954,56.0772,56.156,83642.0
2023-06-15 11:15:00,57.01,57.15,57.01,57.05,30228.0,56.156,56.2939,56.156,56.1954,30228.0
2023-06-15 11:20:00,57.07,57.14,57.06,57.13,20484.0,56.2151,56.2841,56.2053,56.2742,20484.0
2023-06-15 11:25:00,57.14,57.25,57.14,57.24,21959.0,56.2841,56.3924,56.2841,56.3826,21959.0
2023-06-15 11:30:00,57.23,57.23,57.14,57.17,18046.0,56.3727,56.3727,56.2841,56.3136,18046.0
2023-06-15 11:35:00,57.2,57.32,57.2,57.3,53290.0,56.3432,56.4614,56.3432,56.4417,53290.0
2023-06-15 11:40:00,57.29,57.35,57.22,57.24,24961.0,56.4318,56.4909,56.3629,56.3826,24961.0
2023-06-15 11:45:00,57.25,57.29,57.08,57.11,51693.0,56.3924,56.4318,56.225,56.2545,51693.0
2023-06-15 11:50:00,57.13,57.22,57.09,57.22,17144.0,56.2742,56.3629,56.2348,56.3629,17144.0
2023-06-15 11:55:00,57.22,57.25,57.19,57.24,13699.0,56.3629,56.3924,56.3333,56.3826,13699.0
2023-06-15 12:00:00,57.24,57.28,57.22,57.24,8387.0,56.3826,56.422,56.3629,56.3826,8387.0
2023-06-15 12:05:00,57.23,57.26,57.19,57.25,14333.0,56.3727,56.4023,56.3333,56.3924,14333.0
2023-06-15 12:10:00,57.25,57.27,57.15,57.16,19789.0,56.3924,56.4121,56.2939,56.3038,19789.0
2023-06-15 12:15:00,57.16,57.23,57.15,57.23,14381.0,56.3038,56.3727,56.2939,56.3727,14381.0
2023-06-15 12:20:00,57.21,57.31,57.21,57.29,8567.0,56.353,56.4515,56.353,56.4318,8567.0
2023-06-15 12:25:00,57.29,57.31,57.26,57.29,6848.0,56.4318,56.4515,56.4023,56.4318,6848.0
2023-06-15 12:30:00,57.3,57.34,57.22,57.23,22064.0,56.4417,56.4811,56.3629,56.3727,22064.0
2023-06-15 12:35:00,57.25,57.29,57.21,57.28,5588.0,56.3924,56.4318,56.353,56.422,5588.0
2023-06-15 12:40:00,57.29,57.35,57.27,57.31,9039.0,56.4318,56.4909,56.4121,56.4515,9039.0
2023-06-15 12:45:00,57.28,57.29,57.21,57.27,13669.0,56.422,56.4318,56.353,56.4121,13669.0
2023-06-15 12:50:00,57.27,57.29,57.23,57.25,6256.0,56.4121,56.4318,56.3727,56.3924,6256.0
2023-06-15 12:55:00,57.22,57.28,57.21,57.27,16435.0,56.3629,56.422,56.353,56.4121,16435.0
2023-06-15 13:00:00,57.28,57.29,57.18,57.21,8494.0,56.422,56.4318,56.3235,56.353,8494.0
2023-06-15 13:05:00,57.21,57.23,57.12,57.14,17664.0,56.353,56.3727,56.2644,56.2841,17664.0
2023-06-15 13:10:00,57.15,57.18,57.1,57.1,5283.0,56.2939,56.3235,56.2447,56.2447,5283.0
2023-06-15 13:15:00,57.1,57.15,57.08,57.14,10429.0,56.2447,56.2939,56.225,56.2841,10429.0
2023-06-15 13:20:00,57.14,57.23,57.13,57.22,48354.0,56.2841,56.3727,56.2742,56.3629,48354.0
2023-06-15 13:25:00,57.21,57.29,57.2,57.25,15738.0,56.353,56.4318,56.3432,56.3924,15738.0
2023-06-15 13:30:00,57.29,57.31,57.28,57.3,14649.0,56.4318,56.4515,56.422,56.4417,14649.0
2023-06-15 13:35:00,57.3,57.34,57.26,57.26,9075.0,56.4417,56.4811,56.4023,56.4023,9075.0
2023-06-15 13:40:00,57.29,57.39,57.28,57.36,57303.0,56.4318,56.5303,56.422,56.5008,57303.0
2023-06-15 13:45:00,57.37,57.45,57.37,57.44,25406.0,56.5106,56.5894,56.5106,56.5796,25406.0
2023-06-15 13:50:00,57.42,57.48,57.42,57.48,25077.0,56.5599,56.619,56.5599,56.619,25077.0
2023-06-15 13:55:00,57.48,57.54,57.48,57.51,330102.0,56.619,56.6781,56.619,56.6485,330102.0
2023-06-15 14:00:00,57.51,57.58,57.5,57.51,79373.0,56.6485,56.7175,56.6387,56.6485,79373.0
2023-06-15 14:05:00,57.51,57.53,57.38,57.42,714528.0,56.6485,56.6682,56.5205,56.5599,714528.0
2023-06-15 14:10:00,57.43,57.48,57.4,57.41,78133.0,56.5697,56.619,56.5402,56.55,78133.0
2023-06-15 14:15:00,57.41,57.45,57.39,57.41,78391.0,56.55,56.5894,56.5303,56.55,78391.0
2023-06-15 14:20:00,57.41,57.49,57.38,57.48,69588.0,56.55,56.6288,56.5205,56.619,69588.0
2023-06-15 14:25:00,57.48,57.57,57.46,57.53,23615.0,56.619,56.7076,56.5993,56.6682,23615.0
2023-06-15 14:30:00,57.54,57.62,57.53,57.6,25642.0,56.6781,56.7569,56.6682,56.7372,25642.0
2023-06-15 14:35:00,57.62,57.7,57.61,57.68,33945.0,56.7569,56.8357,56.747,56.816,33945.0
2023-06-15 14:40:00,57.69,57.79,57.68,57.78,94607.0,56.8258,56.9243,56.816,56.9145,94607.0
2023-06-15 14:45:00,57.79,57.8,57.72,57.77,144474.0,56.9243,56.9342,56.8554,56.9046,144474.0
2023-06-15 14:50:00,57.78,57.94,57.78,57.94,40665.0,56.9145,57.0721,56.9145,57.0721,40665.0
2023-06-15 14:55:00,57.94,58.05,57.9,57.98,102933.0,57.0721,57.1804,57.0327,57.1115,102933.0
2023-06-15 15:00:00,58.01,58.06,57.84,57.87,65095.0,57.141,57.1903,56.9736,57.0031,65095.0
2023-06-15 15:05:00,57.88,57.91,57.77,57.89,88271.0,57.013,57.0425,56.9046,57.0228,88271.0
2023-06-15 15:10:00,57.88,57.97,57.84,57.97,54029.0,57.013,57.1016,56.9736,57.1016,54029.0
2023-06-15 15:15:00,57.98,58.02,57.82,57.84,102610.0,57.1115,57.1509,56.9539,56.9736,102610.0
2023-06-15 15:20:00,57.85,57.88,57.78,57.82,39956.0,56.9834,57.013,56.9145,56.9539,39956.0
2023-06-15 15:25:00,57.81,57.87,57.75,57.87,16818.0,56.944,57.0031,56.8849,57.0031,16818.0
2023-06-15 15:30:00,57.87,57.92,57.84,57.85,43456.0,57.0031,57.0524,56.9736,56.9834,43456.0
2023-06-15 15:35:00,57.85,57.85,57.73,57.76,49312.0,56.9834,56.9834,56.8652,56.8948,49312.0
2023-06-15 15:40:00,57.76,57.85,57.76,57.77,19237.0,56.8948,56.9834,56.8948,56.9046,19237.0
2023-06-15 15:45:00,57.77,57.86,57.73,57.85,42282.0,56.9046,56.9933,56.8652,56.9834,42282.0
2023-06-15 15:50:00,57.86,57.95,57.77,57.78,98791.0,56.9933,57.0819,56.9046,56.9145,98791.0
2023-06-15 15:55:00,57.77,57.77,57.59,57.72,815249.0,56.9046,56.9046,56.7273,56.8554,815249.0
2023-06-16 09:30:00,58.26,58.29,58.07,58.15,321954.0,57.3873,57.4168,57.2001,57.2789,321954.0
2023-06-16 09:35:00,58.15,58.15,57.87,57.96,123410.0,57.2789,57.2789,57.0031,57.0918,123410.0
2023-06-16 09:40:00,57.98,57.98,57.79,57.85,32232.0,57.1115,57.1115,56.9243,56.9834,32232.0
2023-06-16 09:45:00,57.84,57.85,57.67,57.78,28903.0,56.9736,56.9834,56.8061,56.9145,28903.0
2023-06-16 09:50:00,57.79,57.84,57.71,57.71,20226.0,56.9243,56.9736,56.8455,56.8455,20226.0
2023-06-16 09:55:00,57.73,57.82,57.73,57.77,13028.0,56.8652,56.9539,56.8652,56.9046,13028.0
2023-06-16 10:00:00,57.81,57.98,57.8,57.92,117638.0,56.944,57.1115,56.9342,57.0524,117638.0
2023-06-16 10:05:00,57.94,57.96,57.82,57.92,21719.0,57.0721,57.0918,56.9539,57.0524,21719.0
2023-06-16 10:10:00,57.94,58.04,57.85,57.85,35250.0,57.0721,57.1706,56.9834,56.9834,35250.0
2023-06-16 10:15:00,57.85,57.94,57.8,57.88,22115.0,56.9834,57.0721,56.9342,57.013,22115.0
2023-06-16 10:20:00,57.85,58.0,57.82,57.98,26484.0,56.9834,57.1312,56.9539,57.1115,26484.0
2023-06-16 10:25:00,57.98,58.09,57.9,58.09,35266.0,57.1115,57.2198,57.0327,57.2198,35266.0
2023-06-16 10:30:00,58.06,58.07,57.99,58.05,23958.0,57.1903,57.2001,57.1213,57.1804,23958.0
2023-06-16 10:35:00,58.06,58.06,57.92,57.94,16923.0,57.1903,57.1903,57.0524,57.0721,16923.0
2023-06-16 10:40:00,57.95,57.95,57.77,57.78,28888.0,57.0819,57.0819,56.9046,56.9145,28888.0
2023-06-16 10:45:00,57.79,57.81,57.71,57.78,15142.0,56.9243,56.944,56.8455,56.9145,15142.0
2023-06-16 10:50:00,57.78,57.87,57.76,57.86,94951.0,56.9145,57.0031,56.8948,56.9933,94951.0
2023-06-16 10:55:00,57.86,57.94,57.84,57.87,13146.0,56.9933,57.0721,56.9736,57.0031,13146.0
2023-06-16 11:00:00,57.86,57.86,57.75,57.81,21920.0,56.9933,56.9933,56.8849,56.944,21920.0
2023-06-16 11:05:00,57.82,57.91,57.73,57.9,13970.0,56.9539,57.0425,56.8652,57.0327,13970.0
2023-06-16 11:10:00,57.9,57.99,57.87,57.97,25964.0,57.0327,57.1213,57.0031,57.1016,25964.0
2023-06-16 11:15:00,57.96,57.96,57.83,57.84,11959.0,57.0918,57.0918,56.9637,56.9736,11959.0
2023-06-16 11:20:00,57.82,57.85,57.68,57.71,54473.0,56.9539,56.9834,56.816,56.8455,54473.0
2023-06-16 11:25:00,57.71,57.76,57.56,57.66,36208.0,56.8455,56.8948,56.6978,56.7963,36208.0
2023-06-16 11:30:00,57.66,57.74,57.66,57.68,20944.0,56.7963,56.8751,56.7963,56.816,20944.0
2023-06-16 11:35:00,57.67,57.7,57.6,57.62,33132.0,56.8061,56.8357,56.7372,56.7569,33132.0
2023-06-16 11:40:00,57.63,57.74,57.61,57.7,60041.0,56.7667,56.8751,56.747,56.8357,60041.0
2023-06-16 11:45:00,57.71,57.76,57.6,57.64,13979.0,56.8455,56.8948,56.7372,56.7766,13979.0
2023-06-16 11:50:00,57.62,57.71,57.57,57.71,39547.0,56.7569,56.8455,56.7076,56.8455,39547.0
2023-06-16 11:55:00,57.72,57.79,57.71,57.79,11743.0,56.8554,56.9243,56.8455,56.9243,11743.0
2023-06-16 12:00:00,57.81,57.81,57.75,57.79,11929.0,56.944,56.944,56.8849,56.9243,11929.0
2023-06-16 12:05:00,57.81,57.82,57.74,57.76,10856.0,56.944,56.9539,56.8751,56.8948,10856.0
2023-06-16 12:10:00,57.78,57.8,57.72,57.72,13181.0,56.9145,56.9342,56.8554,56.8554,13181.0
2023-06-16 12:15:00,57.73,57.84,57.73,57.84,7221.0,56.8652,56.9736,56.8652,56.9736,7221.0
2023-06-16 12:20:00,57.84,57.92,57.83,57.89,31522.0,56.9736,57.0524,56.9637,57.0228,31522.0
2023-06-16 12:25:00,57.89,57.93,57.87,57.91,57029.0,57.0228,57.0622,57.0031,57.0425,57029.0
2023-06-16 12:30:00,57.91,57.98,57.91,57.98,21976.0,57.0425,57.1115,57.0425,57.1115,21976.0
2023-06-16 12:35:00,57.99,57.99,57.89,57.93,9953.0,57.1213,57.1213,57.0228,57.0622,9953.0
2023-06-16 12:40:00,57.94,57.95,57.91,57.93,6182.0,57.0721,57.0819,57.0425,57.0622,6182.0
2023-06-16 12:45:00,57.91,58.01,57.91,58.0,16778.0,57.0425,57.141,57.0425,57.1312,16778.0
2023-06-16 12:50:00,58.0,58.08,58.0,58.06,29086.0,57.1312,57.21,57.1312,57.1903,29086.0
2023-06-16 12:55:00,58.08,58.08,58.02,58.03,18341.0,57.21,57.21,57.1509,57.1607,18341.0
2023-06-16 13:00:00,58.05,58.05,57.98,58.02,14547.0,57.1804,57.1804,57.1115,57.1509,14547.0
2023-06-16 13:05:00,58.02,58.04,57.91,57.92,15881.0,57.1509,57.1706,57.0425,57.0524,15881.0
2023-06-16 13:10:00,57.89,57.9,57.83,57.89,46069.0,57.0228,57.0327,56.9637,57.0228,46069.0
2023-06-16 13:15:00,57.9,57.92,57.88,57.92,8168.0,57.0327,57.0524,57.013,57.0524,8168.0
2023-06-16 13:20:00,57.9,57.92,57.84,57.91,13726.0,57.0327,57.0524,56.9736,57.0425,13726.0
2023-06-16 13:25:00,57.9,57.94,57.82,57.82,3393.0,57.0327,57.0721,56.9539,56.9539,3393.0
2023-06-16 13:30:00,57.82,57.85,57.8,57.8,20528.0,56.9539,56.9834,56.9342,56.9342,20528.0
2023-06-16 13:35:00,57.8,57.81,57.74,57.8,17603.0,56.9342,56.944,56.8751,56.9342,17603.0
2023-06-16 13:40:00,57.81,57.81,57.75,57.8,9301.0,56.944,56.944,56.8849,56.9342,9301.0
2023-06-16 13:45:00,57.8,57.82,57.7,57.73,16196.0,56.9342,56.9539,56.8357,56.8652,16196.0
2023-06-16 13:50:00,57.72,57.82,57.72,57.82,7652.0,56.8554,56.9539,56.8554,56.9539,7652.0
2023-06-16 13:55:00,57.81,57.82,57.77,57.82,7965.0,56.944,56.9539,56.9046,56.9539,7965.0
2023-06-16 14:00:00,57.82,57.83,57.69,57.7,10064.0,56.9539,56.9637,56.8258,56.8357,10064.0
2023-06-16 14:05:00,57.69,57.75,57.69,57.75,19382.0,56.8258,56.8849,56.8258,56.8849,19382.0
2023-06-16 14:10:00,57.78,57.79,57.68,57.7,9771.0,56.9145,56.9243,56.816,56.8357,9771.0
2023-06-16 14:15:00,57.7,57.76,57.69,57.71,7834.0,56.8357,56.8948,56.8258,56.8455,7834.0
2023-06-16 14:20:00,57.72,57.73,57.66,57.71,24652.0,56.8554,56.8652,56.7963,56.8455,24652.0
2023-06-16 14:25:00,57.72,57.74,57.69,57.74,9907.0,56.8554,56.8751,56.8258,56.8751,9907.0
2023-06-16 14:30:00,57.71,57.72,57.56,57.6,15303.0,56.8455,56.8554,56.6978,56.7372,15303.0
2023-06-16 14:35:00,57.61,57.68,57.61,57.67,27730.0,56.747,56.816,56.747,56.8061,27730.0
2023-06-16 14:40:00,57.66,57.66,57.6,57.61,24962.0,56.7963,56.7963,56.7372,56.747,24962.0
2023-06-16 14:45:00,57.63,57.64,57.55,57.58,27373.0,56.7667,56.7766,56.6879,56.7175,27373.0
2023-06-16 14:50:00,57.58,57.63,57.55,57.56,4060.0,56.7175,56.7667,56.6879,56.6978,4060.0
2023-06-16 14:55:00,57.57,57.58,57.48,57.48,33457.0,56.7076,56.7175,56.619,56.619,33457.0
2023-06-16 15:00:00,57.5,57.51,57.38,57.5,40778.0,56.6387,56.6485,56.5205,56.6387,40778.0
2023-06-16 15:05:00,57.47,57.51,57.39,57.42,19561.0,56.6091,56.6485,56.5303,56.5599,19561.0
2023-06-16 15:10:00,57.42,57.42,57.31,57.33,17907.0,56.5599,56.5599,56.4515,56.4712,17907.0
2023-06-16 15:15:00,57.31,57.39,57.3,57.38,49924.0,56.4515,56.5303,56.4417,56.5205,49924.0
2023-06-16 15:20:00,57.39,57.51,57.38,57.46,35736.0,56.5303,56.6485,56.5205,56.5993,35736.0
2023-06-16 15:25:00,57.45,57.45,57.33,57.35,23416.0,56.5894,56.5894,56.4712,56.4909,23416.0
2023-06-16 15:30:00,57.34,57.51,57.34,57.5,20623.0,56.4811,56.6485,56.4811,56.6387,20623.0
2023-06-16 15:35:00,57.5,57.55,57.47,57.53,25658.0,56.6387,56.6879,56.6091,56.6682,25658.0
2023-06-16 15:40:00,57.54,57.54,57.43,57.44,15226.0,56.6781,56.6781,56.5697,56.5796,15226.0
2023-06-16 15:45:00,57.45,57.54,57.42,57.47,36521.0,56.5894,56.6781,56.5599,56.6091,36521.0
2023-06-16 15:50:00,57.48,57.49,57.31,57.31,50784.0,56.619,56.6288,56.4515,56.4515,50784.0
2023-06-16 15:55:00,57.31,57.33,57.2,57.32,224635.0,56.4515,56.4712,56.3432,56.4614,224635.0
2023-06-20 09:30:00,56.79,56.94,56.7,56.94,132691.0,55.9393,56.0871,55.8507,56.0871,132691.0
2023-06-20 09:35:00,56.94,56.97,56.89,56.94,50433.0,56.0871,56.1166,56.0378,56.0871,50433.0
2023-06-20 09:40:00,56.94,56.95,56.76,56.87,29460.0,56.0871,56.0969,55.9098,56.0181,29460.0
2023-06-20 09:45:00,56.86,56.95,56.86,56.93,13685.0,56.0083,56.0969,56.0083,56.0772,13685.0
2023-06-20 09:50:00,56.94,56.94,56.82,56.82,12176.0,56.0871,56.0871,55.9689,55.9689,12176.0
2023-06-20 09:55:00,56.83,56.84,56.71,56.74,36187.0,55.9787,55.9886,55.8605,55.8901,36187.0
2023-06-20 10:00:00,56.72,56.73,56.63,56.7,33330.0,55.8704,55.8802,55.7817,55.8507,33330.0
2023-06-20 10:05:00,56.69,56.71,56.64,56.7,16753.0,55.8408,55.8605,55.7916,55.8507,16753.0
2023-06-20 10:10:00,56.68,56.76,56.59,56.6,32834.0,55.831,55.9098,55.7423,55.7522,32834.0
2023-06-20 10:15:00,56.6,56.6,56.42,56.44,51171.0,55.7522,55.7522,55.5749,55.5946,51171.0
2023-06-20 10:20:00,56.44,56.45,56.26,56.27,35510.0,55.5946,55.6044,55.4173,55.4271,35510.0
2023-06-20 10:25:00,56.28,56.31,56.17,56.23,64296.0,55.437,55.4665,55.3286,55.3877,64296.0
2023-06-20 10:30:00,56.22,56.31,56.16,56.28,48727.0,55.3779,55.4665,55.3187,55.437,48727.0
2023-06-20 10:35:00,56.23,56.29,56.22,56.25,18312.0,55.3877,55.4468,55.3779,55.4074,18312.0
2023-06-20 10:40:00,56.27,56.38,56.27,56.36,18421.0,55.4271,55.5355,55.4271,55.5158,18421.0
2023-06-20 10:45:00,56.38,56.4,56.35,56.4,68962.0,55.5355,55.5552,55.5059,55.5552,68962.0
2023-06-20 10:50:00,56.38,56.4,56.28,56.29,15778.0,55.5355,55.5552,55.437,55.4468,15778.0
2023-06-20 10:55:00,56.26,56.37,56.19,56.35,140351.0,55.4173,55.5256,55.3483,55.5059,140351.0
2023-06-20 11:00:00,56.35,56.48,56.35,56.42,25669.0,55.5059,55.634,55.5059,55.5749,25669.0
2023-06-20 11:05:00,56.43,56.5,56.4,56.4,27042.0,55.5847,55.6537,55.5552,55.5552,27042.0
2023-06-20 11:10:00,56.41,56.42,56.36,56.38,11552.0,55.565,55.5749,55.5158,55.5355,11552.0
2023-06-20 11:15:00,56.37,56.4,56.35,56.38,12733.0,55.5256,55.5552,55.5059,55.5355,12733.0
2023-06-20 11:20:00,56.4,56.4,56.33,56.36,4575.0,55.5552,55.5552,55.4862,55.5158,4575.0
2023-06-20 11:25:00,56.34,56.39,56.33,56.38,4377.0,55.4961,55.5453,55.4862,55.5355,4377.0
2023-06-20 11:30:00,56.4,56.46,56.38,56.4,29021.0,55.5552,55.6143,55.5355,55.5552,29021.0
2023-06-20 11:35:00,56.45,56.49,56.43,56.48,12594.0,55.6044,55.6438,55.5847,55.634,12594.0
2023-06-20 11:40:00,56.49,56.51,56.41,56.42,28497.0,55.6438,55.6635,55.565,55.5749,28497.0
2023-06-20 11:45:00,56.41,56.52,56.41,56.51,11020.0,55.565,55.6734,55.565,55.6635,11020.0
2023-06-20 11:50:00,56.5,56.51,56.45,56.45,12399.0,55.6537,55.6635,55.6044,55.6044,12399.0
2023-06-20 11:55:00,56.47,56.51,56.42,56.43,2730.0,55.6241,55.6635,55.5749,55.5847,2730.0
2023-06-20 12:00:00,56.44,56.45,56.4,56.41,6501.0,55.5946,55.6044,55.5552,55.565,6501.0
2023-06-20 12:05:00,56.42,56.47,56.38,56.42,27034.0,55.5749,55.6241,55.5355,55.5749,27034.0
2023-06-20 12:10:00,56.41,56.54,56.41,56.5,15646.0,55.565,55.6931,55.565,55.6537,15646.0
2023-06-20 12:15:00,56.5,56.54,56.5,56.53,17928.0,55.6537,55.6931,55.6537,55.6832,17928.0
2023-06-20 12:20:00,56.53,56.67,56.53,56.65,25125.0,55.6832,55.8211,55.6832,55.8014,25125.0
2023-06-20 12:25:00,56.65,56.75,56.64,56.72,32046.0,55.8014,55.8999,55.7916,55.8704,32046.0
2023-06-20 12:30:00,56.73,56.75,56.69,56.75,11992.0,55.8802,55.8999,55.8408,55.8999,11992.0
2023-06-20 12:35:00,56.76,56.84,56.75,56.78,25556.0,55.9098,55.9886,55.8999,55.9295,25556.0
2023-06-20 12:40:00,56.79,56.9,56.79,56.85,32799.0,55.9393,56.0477,55.9393,55.9984,32799.0
2023-06-20 12:45:00,56.86,56.91,56.83,56.89,17398.0,56.0083,56.0575,55.9787,56.0378,17398.0
2023-06-20 12:50:00,56.91,56.91,56.85,56.86,10017.0,56.0575,56.0575,55.9984,56.0083,10017.0
2023-06-20 12:55:00,56.86,56.9,56.82,56.88,9958.0,56.0083,56.0477,55.9689,56.028,9958.0
2023-06-20 13:00:00,56.9,56.91,56.85,56.88,6421.0,56.0477,56.0575,55.9984,56.028,6421.0
2023-06-20 13:05:00,56.86,56.87,56.78,56.84,12386.0,56.0083,56.0181,55.9295,55.9886,12386.0
2023-06-20 13:10:00,56.82,56.89,56.81,56.88,8873.0,55.9689,56.0378,55.959,56.028,8873.0
2023-06-20 13:15:00,56.88,56.92,56.88,56.91,26336.0,56.028,56.0674,56.028,56.0575,26336.0
2023-06-20 13:20:00,56.92,57.02,56.9,56.98,53328.0,56.0674,56.1659,56.0477,56.1265,53328.0
2023-06-20 13:25:00,56.99,56.99,56.91,56.94,20890.0,56.1363,56.1363,56.0575,56.0871,20890.0
2023-06-20 13:30:00,56.94,56.99,56.93,56.96,41523.0,56.0871,56.1363,56.0772,56.1068,41523.0
2023-06-20 13:35:00,56.96,56.96,56.88,56.89,22127.0,56.1068,56.1068,56.028,56.0378,22127.0
2023-06-20 13:40:00,56.9,56.94,56.9,56.94,5705.0,56.0477,56.0871,56.0477,56.0871,5705.0
2023-06-20 13:45:00,56.91,56.96,56.89,56.94,11930.0,56.0575,56.1068,56.0378,56.0871,11930.0
2023-06-20 13:50:00,56.94,56.94,56.85,56.85,14237.0,56.0871,56.0871,55.9984,55.9984,14237.0
2023-06-20 13:55:00,56.85,56.86,56.75,56.78,34729.0,55.9984,56.0083,55.8999,55.9295,34729.0
2023-06-20 14:00:00,56.79,56.84,56.77,56.82,18224.0,55.9393,55.9886,55.9196,55.9689,18224.0
2023-06-20 14:05:00,56.83,56.83,56.76,56.77,21160.0,55.9787,55.9787,55.9098,55.9196,21160.0
2023-06-20 14:10:00,56.76,56.8,56.76,56.79,5897.0,55.9098,55.9492,55.9098,55.9393,5897.0
2023-06-20 14:15:00,56.81,56.86,56.81,56.85,14606.0,55.959,56.0083,55.959,55.9984,14606.0
2023-06-20 14:20:00,56.85,56.92,56.85,56.88,26652.0,55.9984,56.0674,55.9984,56.028,26652.0
2023-06-20 14:25:00,56.9,56.93,56.88,56.92,8788.0,56.0477,56.0772,56.028,56.0674,8788.0
2023-06-20 14:30:00,56.93,56.93,56.86,56.86,6359.0,56.0772,56.0772,56.0083,56.0083,6359.0
2023-06-20 14:35:00,56.88,56.88,56.8,56.84,40267.0,56.028,56.028,55.9492,55.9886,40267.0
2023-06-20 14:40:00,56.83,56.83,56.75,56.79,11042.0,55.9787,55.9787,55.8999,55.9393,11042.0
2023-06-20 14:45:00,56.76,56.82,56.73,56.81,7546.0,55.9098,55.9689,55.8802,55.959,7546.0
2023-06-20 14:50:00,56.81,56.83,56.77,56.79,12219.0,55.959,55.9787,55.9196,55.9393,12219.0
2023-06-20 14:55:00,56.8,56.84,56.8,56.82,7470.0,55.9492,55.9886,55.9492,55.9689,7470.0
2023-06-20 15:00:00,56.83,56.86,56.77,56.77,7229.0,55.9787,56.0083,55.9196,55.9196,7229.0
2023-06-20 15:05:00,56.77,56.8,56.73,56.8,8785.0,55.9196,55.9492,55.8802,55.9492,8785.0
2023-06-20 15:10:00,56.78,56.81,56.75,56.8,36858.0,55.9295,55.959,55.8999,55.9492,36858.0
2023-06-20 15:15:00,56.8,56.81,56.72,56.74,23051.0,55.9492,55.959,55.8704,55.8901,23051.0
2023-06-20 15:20:00,56.74,56.79,56.71,56.77,16712.0,55.8901,55.9393,55.8605,55.9196,16712.0
2023-06-20 15:25:00,56.77,56.81,56.73,56.79,11196.0,55.9196,55.959,55.8802,55.9393,11196.0
2023-06-20 15:30:00,56.79,56.82,56.71,56.72,17574.0,55.9393,55.9689,55.8605,55.8704,17574.0
2023-06-20 15:35:00,56.71,56.76,56.69,56.76,10194.0,55.8605,55.9098,55.8408,55.9098,10194.0
2023-06-20 15:40:00,56.75,56.82,56.72,56.82,18920.0,55.8999,55.9689,55.8704,55.9689,18920.0
2023-06-20 15:45:00,56.83,56.85,56.79,56.84,82302.0,55.9787,55.9984,55.9393,55.9886,82302.0
2023-06-20 15:50:00,56.84,56.92,56.77,56.77,58091.0,55.9886,56.0674,55.9196,55.9196,58091.0
2023-06-20 15:55:00,56.78,56.81,56.72,56.72,109725.0,55.9295,55.959,55.8704,55.8704,109725.0
2023-06-21 09:30:00,56.43,56.44,56.26,56.29,46699.0,55.5847,55.5946,55.4173,55.4468,46699.0
2023-06-21 09:35:00,56.28,56.35,56.25,56.26,22924.0,55.437,55.5059,55.4074,55.4173,22924.0
2023-06-21 09:40:00,56.25,56.31,56.2,56.26,20949.0,55.4074,55.4665,55.3581,55.4173,20949.0
2023-06-21 09:45:00,56.23,56.37,56.23,56.28,19513.0,55.3877,55.5256,55.3877,55.437,19513.0
2023-06-21 09:50:00,56.27,56.28,56.19,56.21,9233.0,55.4271,55.437,55.3483,55.368,9233.0
2023-06-21 09:55:00,56.22,56.23,56.1,56.19,35659.0,55.3779,55.3877,55.2596,55.3483,35659.0
2023-06-21 10:00:00,56.19,56.22,56.01,56.07,50918.0,55.3483,55.3779,55.171,55.2301,50918.0
2023-06-21 10:05:00,56.08,56.15,55.99,56.05,60453.0,55.2399,55.3089,55.1513,55.2104,60453.0
2023-06-21 10:10:00,56.07,56.2,56.06,56.19,30459.0,55.2301,55.3581,55.2202,55.3483,30459.0
2023-06-21 10:15:00,56.2,56.35,56.19,56.21,33883.0,55.3581,55.5059,55.3483,55.368,33883.0
2023-06-21 10:20:00,56.2,56.27,56.18,56.22,28710.0,55.3581,55.4271,55.3384,55.3779,28710.0
2023-06-21 10:25:00,56.21,56.26,56.15,56.21,31189.0,55.368,55.4173,55.3089,55.368,31189.0
2023-06-21 10:30:00,56.24,56.3,56.21,56.27,19603.0,55.3976,55.4567,55.368,55.4271,19603.0
2023-06-21 10:35:00,56.25,56.3,56.19,56.28,28305.0,55.4074,55.4567,55.3483,55.437,28305.0
2023-06-21 10:40:00,56.28,56.31,56.12,56.13,30629.0,55.437,55.4665,55.2793,55.2892,30629.0
2023-06-21 10:45:00,56.13,56.15,56.04,56.06,26954.0,55.2892,55.3089,55.2005,55.2202,26954.0
2023-06-21 10:50:00,56.06,56.13,55.98,56.11,65983.0,55.2202,55.2892,55.1414,55.2695,65983.0
2023-06-21 10:55:00,56.1,56.22,56.1,56.2,57253.0,55.2596,55.3779,55.2596,55.3581,57253.0
2023-06-21 11:00:00,56.21,56.27,56.13,56.14,52341.0,55.368,55.4271,55.2892,55.299,52341.0
2023-06-21 11:05:00,56.16,56.18,56.01,56.03,24926.0,55.3187,55.3384,55.171,55.1907,24926.0
2023-06-21 11:10:00,56.04,56.1,56.01,56.05,72142.0,55.2005,55.2596,55.171,55.2104,72142.0
2023-06-21 11:15:00,56.07,56.08,56.0,56.0,35056.0,55.2301,55.2399,55.1611,55.1611,35056.0
2023-06-21 11:20:00,55.99,56.15,55.99,56.1,52826.0,55.1513,55.3089,55.1513,55.2596,52826.0
2023-06-21 11:25:00,56.1,56.23,56.1,56.23,29071.0,55.2596,55.3877,55.2596,55.3877,29071.0
2023-06-21 11:30:00,56.23,56.24,56.18,56.21,20847.0,55.3877,55.3976,55.3384,55.368,20847.0
2023-06-21 11:35:00,56.21,56.37,56.21,56.34,32501.0,55.368,55.5256,55.368,55.4961,32501.0
2023-06-21 11:40:00,56.34,56.41,56.29,56.3,46871.0,55.4961,55.565,55.4468,55.4567,46871.0
2023-06-21 11:45:00,56.31,56.34,56.29,56.31,20167.0,55.4665,55.4961,55.4468,55.4665,20167.0
2023-06-21 11:50:00,56.31,56.31,56.2,56.2,11066.0,55.4665,55.4665,55.3581,55.3581,11066.0
2023-06-21 11:55:00,56.19,56.24,56.17,56.17,12414.0,55.3483,55.3976,55.3286,55.3286,12414.0
2023-06-21 12:00:00,56.16,56.26,56.16,56.25,55168.0,55.3187,55.4173,55.3187,55.4074,55168.0
2023-06-21 12:05:00,56.26,56.34,56.23,56.31,56772.0,55.4173,55.4961,55.3877,55.4665,56772.0
2023-06-21 12:10:00,56.31,56.32,56.25,56.31,15403.0,55.4665,55.4764,55.4074,55.4665,15403.0
2023-06-21 12:15:00,56.32,56.45,56.31,56.39,29503.0,55.4764,55.6044,55.4665,55.5453,29503.0
2023-06-21 12:20:00,56.38,56.4,56.32,56.36,9320.0,55.5355,55.5552,55.4764,55.5158,9320.0
2023-06-21 12:25:00,56.36,56.36,56.29,56.36,14892.0,55.5158,55.5158,55.4468,55.5158,14892.0
2023-06-21 12:30:00,56.4,56.44,56.37,56.37,12104.0,55.5552,55.5946,55.5256,55.5256,12104.0
2023-06-21 12:35:00,56.36,56.37,56.31,56.37,9542.0,55.5158,55.5256,55.4665,55.5256,9542.0
2023-06-21 12:40:00,56.38,56.4,56.31,56.33,8827.0,55.5355,55.5552,55.4665,55.4862,8827.0
2023-06-21 12:45:00,56.31,56.31,56.22,56.23,20386.0,55.4665,55.4665,55.3779,55.3877,20386.0
2023-06-21 12:50:00,56.24,56.3,56.23,56.25,2668.0,55.3976,55.4567,55.3877,55.4074,2668.0
2023-06-21 12:55:00,56.24,56.26,56.19,56.22,44913.0,55.3976,55.4173,55.3483,55.3779,44913.0
2023-06-21 13:00:00,56.23,56.23,56.11,56.22,34134.0,55.3877,55.3877,55.2695,55.3779,34134.0
2023-06-21 13:05:00,56.21,56.27,56.19,56.27,16393.0,55.368,55.4271,55.3483,55.4271,16393.0
2023-06-21 13:10:00,56.29,56.31,56.19,56.21,8025.0,55.4468,55.4665,55.3483,55.368,8025.0
2023-06-21 13:15:00,56.19,56.25,56.19,56.21,4601.0,55.3483,55.4074,55.3483,55.368,4601.0
2023-06-21 13:20:00,56.2,56.21,56.15,56.16,15300.0,55.3581,55.368,55.3089,55.3187,15300.0
2023-06-21 13:25:00,56.13,56.22,56.12,56.18,59732.0,55.2892,55.3779,55.2793,55.3384,59732.0
2023-06-21 13:30:00,56.17,56.22,56.14,56.2,9955.0,55.3286,55.3779,55.299,55.3581,9955.0
2023-06-21 13:35:00,56.2,56.26,56.18,56.26,9699.0,55.3581,55.4173,55.3384,55.4173,9699.0
2023-06-21 13:40:00,56.26,56.28,56.22,56.24,9359.0,55.4173,55.437,55.3779,55.3976,9359.0
2023-06-21 13:45:00,56.23,56.31,56.23,56.28,6132.0,55.3877,55.4665,55.3877,55.437,6132.0
2023-06-21 13:50:00,56.27,56.34,56.26,56.33,15238.0,55.4271,55.4961,55.4173,55.4862,15238.0
2023-06-21 13:55:00,56.31,56.37,56.31,56.36,8470.0,55.4665,55.5256,55.4665,55.5158,8470.0
2023-06-21 14:00:00,56.38,56.38,56.35,56.37,4538.0,55.5355,55.5355,55.5059,55.5256,4538.0
2023-06-21 14:05:00,56.36,56.4,56.34,56.36,12154.0,55.5158,55.5552,55.4961,55.5158,12154.0
2023-06-21 14:10:00,56.34,56.43,56.34,56.42,8974.0,55.4961,55.5847,55.4961,55.5749,8974.0
2023-06-21 14:15:00,56.44,56.51,56.43,56.5,35051.0,55.5946,55.6635,55.5847,55.6537,35051.0
2023-06-21 14:20:00,56.53,56.58,56.5,56.58,45815.0,55.6832,55.7325,55.6537,55.7325,45815.0
2023-06-21 14:25:00,56.57,56.58,56.52,56.57,16380.0,55.7226,55.7325,55.6734,55.7226,16380.0
2023-06-21 14:30:00,56.59,56.65,56.58,56.62,23430.0,55.7423,55.8014,55.7325,55.7719,23430.0
2023-06-21 14:35:00,56.61,56.61,56.54,56.57,25400.0,55.762,55.762,55.6931,55.7226,25400.0
2023-06-21 14:40:00,56.56,56.59,56.51,56.55,30349.0,55.7128,55.7423,55.6635,55.7029,30349.0
2023-06-21 14:45:00,56.55,56.56,56.48,56.5,29528.0,55.7029,55.7128,55.634,55.6537,29528.0
2023-06-21 14:50:00,56.5,56.6,56.49,56.57,18650.0,55.6537,55.7522,55.6438,55.7226,18650.0
2023-06-21 14:55:00,56.57,56.57,56.5,56.54,13188.0,55.7226,55.7226,55.6537,55.6931,13188.0
2023-06-21 15:00:00,56.54,56.54,56.39,56.4,31813.0,55.6931,55.6931,55.5453,55.5552,31813.0
2023-06-21 15:05:00,56.37,56.43,56.36,56.42,12906.0,55.5256,55.5847,55.5158,55.5749,12906.0
2023-06-21 15:10:00,56.42,56.48,56.39,56.47,29869.0,55.5749,55.634,55.5453,55.6241,29869.0
2023-06-21 15:15:00,56.47,56.49,56.44,56.47,12242.0,55.6241,55.6438,55.5946,55.6241,12242.0
2023-06-21 15:20:00,56.47,56.47,56.36,56.38,120922.0,55.6241,55.6241,55.5158,55.5355,120922.0
2023-06-21 15:25:00,56.37,56.38,56.33,56.33,78071.0,55.5256,55.5355,55.4862,55.4862,78071.0
2023-06-21 15:30:00,56.33,56.35,56.17,56.18,48204.0,55.4862,55.5059,55.3286,55.3384,48204.0
2023-06-21 15:35:00,56.18,56.21,56.06,56.15,54977.0,55.3384,55.368,55.2202,55.3089,54977.0
2023-06-21 15:40:00,56.15,56.24,56.13,56.22,36461.0,55.3089,55.3976,55.2892,55.3779,36461.0
2023-06-21 15:45:00,56.21,56.27,56.2,56.26,19614.0,55.368,55.4271,55.3581,55.4173,19614.0
2023-06-21 15:50:00,56.26,56.31,56.21,56.25,33722.0,55.4173,55.4665,55.368,55.4074,33722.0
2023-06-21 15:55:00,56.22,56.23,56.04,56.12,126765.0,55.3779,55.3877,55.2005,55.2793,126765.0
2023-06-22 09:30:00,55.84,55.87,55.76,55.78,154799.0,55.0035,55.0331,54.9247,54.9444,154799.0
2023-06-22 09:35:00,55.77,55.92,55.75,55.83,147307.0,54.9346,55.0823,54.9149,54.9937,147307.0
2023-06-22 09:40:00,55.82,55.93,55.75,55.92,47118.0,54.9838,55.0922,54.9149,55.0823,47118.0
2023-06-22 09:45:00,55.92,55.93,55.86,55.93,22446.0,55.0823,55.0922,55.0232,55.0922,22446.0
2023-06-22 09:50:00,55.91,56.04,55.91,56.02,29244.0,55.0725,55.2005,55.0725,55.1808,29244.0
2023-06-22 09:55:00,56.04,56.13,56.03,56.05,20586.0,55.2005,55.2892,55.1907,55.2104,20586.0
2023-06-22 10:00:00,56.06,56.09,56.01,56.09,10696.0,55.2202,55.2498,55.171,55.2498,10696.0
2023-06-22 10:05:00,56.11,56.11,55.99,56.05,31000.0,55.2695,55.2695,55.1513,55.2104,31000.0
2023-06-22 10:10:00,56.07,56.3,56.06,56.29,42298.0,55.2301,55.4567,55.2202,55.4468,42298.0
2023-06-22 10:15:00,56.31,56.37,56.26,56.28,28133.0,55.4665,55.5256,55.4173,55.437,28133.0
2023-06-22 10:20:00,56.28,56.29,56.19,56.21,26423.0,55.437,55.4468,55.3483,55.368,26423.0
2023-06-22 10:25:00,56.22,56.27,56.18,56.25,15268.0,55.3779,55.4271,55.3384,55.4074,15268.0
2023-06-22 10:30:00,56.26,56.33,56.22,56.26,17560.0,55.4173,55.4862,55.3779,55.4173,17560.0
2023-06-22 10:35:00,56.26,56.28,56.11,56.12,44838.0,55.4173,55.437,55.2695,55.2793,44838.0
2023-06-22 10:40:00,56.1,56.13,55.86,55.97,52765.0,55.2596,55.2892,55.0232,55.1316,52765.0
2023-06-22 10:45:00,55.97,56.01,55.88,56.01,19760.0,55.1316,55.171,55.0429,55.171,19760.0
2023-06-22 10:50:00,56.03,56.06,55.94,55.94,29923.0,55.1907,55.2202,55.102,55.102,29923.0
2023-06-22 10:55:00,55.92,56.0,55.89,55.99,15010.0,55.0823,55.1611,55.0528,55.1513,15010.0
2023-06-22 11:00:00,55.98,56.12,55.98,56.1,38158.0,55.1414,55.2793,55.1414,55.2596,38158.0
2023-06-22 11:05:00,56.13,56.22,56.12,56.12,30919.0,55.2892,55.3779,55.2793,55.2793,30919.0
2023-06-22 11:10:00,56.13,56.14,56.04,56.08,11869.0,55.2892,55.299,55.2005,55.2399,11869.0
2023-06-22 11:15:00,56.06,56.18,56.06,56.13,8435.0,55.2202,55.3384,55.2202,55.2892,8435.0
2023-06-22 11:20:00,56.13,56.19,56.05,56.08,16693.0,55.2892,55.3483,55.2104,55.2399,16693.0
2023-06-22 11:25:00,56.1,56.13,56.05,56.08,11139.0,55.2596,55.2892,55.2104,55.2399,11139.0
2023-06-22 11:30:00,56.07,56.15,56.05,56.12,19455.0,55.2301,55.3089,55.2104,55.2793,19455.0
2023-06-22 11:35:00,56.12,56.23,56.12,56.19,14023.0,55.2793,55.3877,55.2793,55.3483,14023.0
2023-06-22 11:40:00,56.18,56.32,56.18,56.3,50941.0,55.3384,55.4764,55.3384,55.4567,50941.0
2023-06-22 11:45:00,56.29,56.32,56.27,56.29,11099.0,55.4468,55.4764,55.4271,55.4468,11099.0
2023-06-22 11:50:00,56.31,56.33,56.21,56.22,13098.0,55.4665,55.4862,55.368,55.3779,13098.0
2023-06-22 11:55:00,56.21,56.26,56.2,56.26,13665.0,55.368,55.4173,55.3581,55.4173,13665.0
2023-06-22 12:00:00,56.26,56.26,56.12,56.15,15012.0,55.4173,55.4173,55.2793,55.3089,15012.0
2023-06-22 12:05:00,56.13,56.16,56.1,56.14,14849.0,55.2892,55.3187,55.2596,55.299,14849.0
2023-06-22 12:10:00,56.14,56.17,56.1,56.13,15421.0,55.299,55.3286,55.2596,55.2892,15421.0
2023-06-22 12:15:00,56.14,56.18,56.11,56.12,49576.0,55.299,55.3384,55.2695,55.2793,49576.0
2023-06-22 12:20:00,56.1,56.23,56.09,56.23,11491.0,55.2596,55.3877,55.2498,55.3877,11491.0
2023-06-22 12:25:00,56.21,56.21,56.12,56.12,1874.0,55.368,55.368,55.2793,55.2793,1874.0
2023-06-22 12:30:00,56.18,56.24,56.16,56.22,18351.0,55.3384,55.3976,55.3187,55.3779,18351.0
2023-06-22 12:35:00,56.23,56.28,56.2,56.21,20308.0,55.3877,55.437,55.3581,55.368,20308.0
2023-06-22 12:40:00,56.19,56.24,56.18,56.19,8660.0,55.3483,55.3976,55.3384,55.3483,8660.0
2023-06-22 12:45:00,56.18,56.21,56.16,56.16,12462.0,55.3384,55.368,55.3187,55.3187,12462.0
2023-06-22 12:50:00,56.17,56.17,56.12,56.12,37828.0,55.3286,55.3286,55.2793,55.2793,37828.0
2023-06-22 12:55:00,56.14,56.19,56.12,56.17,15522.0,55.299,55.3483,55.2793,55.3286,15522.0
2023-06-22 13:00:00,56.17,56.17,55.97,56.0,72416.0,55.3286,55.3286,55.1316,55.1611,72416.0
2023-06-22 13:05:00,55.96,56.09,55.96,56.04,16349.0,55.1217,55.2498,55.1217,55.2005,16349.0
2023-06-22 13:10:00,56.02,56.06,56.0,56.04,12836.0,55.1808,55.2202,55.1611,55.2005,12836.0
2023-06-22 13:15:00,56.02,56.08,55.99,56.08,6794.0,55.1808,55.2399,55.1513,55.2399,6794.0
2023-06-22 13:20:00,56.07,56.1,56.05,56.1,6097.0,55.2301,55.2596,55.2104,55.2596,6097.0
2023-06-22 13:25:00,56.1,56.13,56.08,56.1,32071.0,55.2596,55.2892,55.2399,55.2596,32071.0
2023-06-22 13:30:00,56.12,56.15,56.08,56.1,11946.0,55.2793,55.3089,55.2399,55.2596,11946.0
2023-06-22 13:35:00,56.11,56.14,56.06,56.13,11878.0,55.2695,55.299,55.2202,55.2892,11878.0
2023-06-22 13:40:00,56.14,56.23,56.14,56.23,24456.0,55.299,55.3877,55.299,55.3877,24456.0
2023-06-22 13:45:00,56.23,56.25,56.2,56.22,8040.0,55.3877,55.4074,55.3581,55.3779,8040.0
2023-06-22 13:50:00,56.22,56.26,56.21,56.22,48569.0,55.3779,55.4173,55.368,55.3779,48569.0
2023-06-22 13:55:00,56.24,56.29,56.24,56.28,8369.0,55.3976,55.4468,55.3976,55.437,8369.0
2023-06-22 14:00:00,56.29,56.33,56.27,56.31,20053.0,55.4468,55.4862,55.4271,55.4665,20053.0
2023-06-22 14:05:00,56.31,56.31,56.28,56.28,7639.0,55.4665,55.4665,55.437,55.437,7639.0
2023-06-22 14:10:00,56.26,56.31,56.25,56.3,3759.0,55.4173,55.4665,55.4074,55.4567,3759.0
2023-06-22 14:15:00,56.3,56.3,56.24,56.24,3698.0,55.4567,55.4567,55.3976,55.3976,3698.0
2023-06-22 14:20:00,56.27,56.3,56.27,56.3,6131.0,55.4271,55.4567,55.4271,55.4567,6131.0
2023-06-22 14:25:00,56.3,56.36,56.29,56.36,10806.0,55.4567,55.5158,55.4468,55.5158,10806.0
2023-06-22 14:30:00,56.36,56.42,56.29,56.33,11575.0,55.5158,55.5749,55.4468,55.4862,11575.0
2023-06-22 14:35:00,56.32,56.41,56.31,56.39,10227.0,55.4764,55.565,55.4665,55.5453,10227.0
2023-06-22 14:40:00,56.4,56.41,56.37,56.38,8684.0,55.5552,55.565,55.5256,55.5355,8684.0
2023-06-22 14:45:00,56.38,56.39,56.32,56.35,8879.0,55.5355,55.5453,55.4764,55.5059,8879.0
2023-06-22 14:50:00,56.35,56.39,56.34,56.39,11744.0,55.5059,55.5453,55.4961,55.5453,11744.0
2023-06-22 14:55:00,56.41,56.48,56.41,56.46,26852.0,55.565,55.634,55.565,55.6143,26852.0
2023-06-22 15:00:00,56.48,56.48,56.4,56.4,60683.0,55.634,55.634,55.5552,55.5552,60683.0
2023-06-22 15:05:00,56.4,56.44,56.38,56.4,15800.0,55.5552,55.5946,55.5355,55.5552,15800.0
2023-06-22 15:10:00,56.39,56.43,56.37,56.42,55010.0,55.5453,55.5847,55.5256,55.5749,55010.0
2023-06-22 15:15:00,56.41,56.44,56.35,56.38,22318.0,55.565,55.5946,55.5059,55.5355,22318.0
2023-06-22 15:20:00,56.38,56.38,56.3,56.33,47915.0,55.5355,55.5355,55.4567,55.4862,47915.0
2023-06-22 15:25:00,56.33,56.34,56.25,56.26,12301.0,55.4862,55.4961,55.4074,55.4173,12301.0
2023-06-22 15:30:00,56.25,56.26,56.19,56.22,19261.0,55.4074,55.4173,55.3483,55.3779,19261.0
2023-06-22 15:35:00,56.24,56.36,56.24,56.36,21670.0,55.3976,55.5158,55.3976,55.5158,21670.0
2023-06-22 15:40:00,56.37,56.39,56.35,56.39,10945.0,55.5256,55.5453,55.5059,55.5453,10945.0
2023-06-22 15:45:00,56.4,56.41,56.37,56.39,11104.0,55.5552,55.565,55.5256,55.5453,11104.0
2023-06-22 15:50:00,56.41,56.48,56.36,56.47,23157.0,55.565,55.634,55.5158,55.6241,23157.0
2023-06-22 15:55:00,56.49,56.52,56.38,56.5,50224.0,55.6438,55.6734,55.5355,55.6537,50224.0
2023-06-23 09:30:00,55.56,55.66,55.5,55.66,153068.0,54.7277,54.8262,54.6686,54.8262,153068.0
2023-06-23 09:35:00,55.67,55.71,55.59,55.61,43160.0,54.8361,54.8755,54.7573,54.777,43160.0
2023-06-23 09:40:00,55.62,55.7,55.59,55.65,36918.0,54.7868,54.8656,54.7573,54.8164,36918.0
2023-06-23 09:45:00,55.67,55.68,55.52,55.56,38983.0,54.8361,54.8459,54.6883,54.7277,38983.0
2023-06-23 09:50:00,55.54,55.68,55.54,55.64,32090.0,54.708,54.8459,54.708,54.8065,32090.0
2023-06-23 09:55:00,55.65,55.73,55.62,55.7,33094.0,54.8164,54.8952,54.7868,54.8656,33094.0
2023-06-23 10:00:00,55.68,55.76,55.63,55.74,24173.0,54.8459,54.9247,54.7967,54.905,24173.0
2023-06-23 10:05:00,55.75,55.81,55.69,55.79,34001.0,54.9149,54.974,54.8558,54.9543,34001.0
2023-06-23 10:10:00,55.8,55.84,55.72,55.72,31859.0,54.9641,55.0035,54.8853,54.8853,31859.0
2023-06-23 10:15:00,55.73,55.83,55.72,55.83,35645.0,54.8952,54.9937,54.8853,54.9937,35645.0
2023-06-23 10:20:00,55.83,55.84,55.71,55.82,16254.0,54.9937,55.0035,54.8755,54.9838,16254.0
2023-06-23 10:25:00,55.83,55.83,55.71,55.75,13109.0,54.9937,54.9937,54.8755,54.9149,13109.0
2023-06-23 10:30:00,55.76,55.82,55.74,55.79,12634.0,54.9247,54.9838,54.905,54.9543,12634.0
2023-06-23 10:35:00,55.75,55.89,55.75,55.89,9979.0,54.9149,55.0528,54.9149,55.0528,9979.0
2023-06-23 10:40:00,55.88,55.9,55.81,55.87,12833.0,55.0429,55.0626,54.974,55.0331,12833.0
2023-06-23 10:45:00,55.87,55.88,55.76,55.82,7265.0,55.0331,55.0429,54.9247,54.9838,7265.0
2023-06-23 10:50:00,55.79,55.82,55.67,55.67,24319.0,54.9543,54.9838,54.8361,54.8361,24319.0
2023-06-23 10:55:00,55.67,55.73,55.61,55.73,16450.0,54.8361,54.8952,54.777,54.8952,16450.0
2023-06-23 11:00:00,55.74,55.77,55.68,55.73,9870.0,54.905,54.9346,54.8459,54.8952,9870.0
2023-06-23 11:05:00,55.74,55.78,55.68,55.7,16178.0,54.905,54.9444,54.8459,54.8656,16178.0
2023-06-23 11:10:00,55.71,55.72,55.65,55.67,13158.0,54.8755,54.8853,54.8164,54.8361,13158.0
2023-06-23 11:15:00,55.67,55.69,55.63,55.65,15411.0,54.8361,54.8558,54.7967,54.8164,15411.0
2023-06-23 11:20:00,55.64,55.66,55.61,55.63,29556.0,54.8065,54.8262,54.777,54.7967,29556.0
2023-06-23 11:25:00,55.61,55.63,55.55,55.62,16744.0,54.777,54.7967,54.7179,54.7868,16744.0
2023-06-23 11:30:00,55.61,55.65,55.6,55.61,7206.0,54.777,54.8164,54.7671,54.777,7206.0
2023-06-23 11:35:00,55.62,55.73,55.62,55.72,11108.0,54.7868,54.8952,54.7868,54.8853,11108.0
2023-06-23 11:40:00,55.72,55.83,55.72,55.8,16236.0,54.8853,54.9937,54.8853,54.9641,16236.0
2023-06-23 11:45:00,55.8,55.83,55.77,55.79,21677.0,54.9641,54.9937,54.9346,54.9543,21677.0
2023-06-23 11:50:00,55.8,55.8,55.74,55.78,14421.0,54.9641,54.9641,54.905,54.9444,14421.0
2023-06-23 11:55:00,55.77,55.8,55.75,55.8,22113.0,54.9346,54.9641,54.9149,54.9641,22113.0
2023-06-23 12:00:00,55.81,55.87,55.8,55.81,41548.0,54.974,55.0331,54.9641,54.974,41548.0
2023-06-23 12:05:00,55.8,55.81,55.79,55.81,3617.0,54.9641,54.974,54.9543,54.974,3617.0
2023-06-23 12:10:00,55.85,55.85,55.77,55.84,25918.0,55.0134,55.0134,54.9346,55.0035,25918.0
2023-06-23 12:15:00,55.84,55.96,55.84,55.94,14081.0,55.0035,55.1217,55.0035,55.102,14081.0
2023-06-23 12:20:00,55.93,55.96,55.9,55.95,8479.0,55.0922,55.1217,55.0626,55.1119,8479.0
2023-06-23 12:25:00,55.96,55.98,55.93,55.98,15293.0,55.1217,55.1414,55.0922,55.1414,15293.0
2023-06-23 12:30:00,55.98,56.06,55.95,55.96,36098.0,55.1414,55.2202,55.1119,55.1217,36098.0
2023-06-23 12:35:00,55.96,55.97,55.92,55.96,10965.0,55.1217,55.1316,55.0823,55.1217,10965.0
2023-06-23 12:40:00,55.96,56.0,55.94,56.0,9890.0,55.1217,55.1611,55.102,55.1611,9890.0
2023-06-23 12:45:00,55.98,56.01,55.96,56.0,14452.0,55.1414,55.171,55.1217,55.1611,14452.0
2023-06-23 12:50:00,56.0,56.01,55.92,55.92,15340.0,55.1611,55.171,55.0823,55.0823,15340.0
2023-06-23 12:55:00,55.93,55.98,55.92,55.97,1249.0,55.0922,55.1414,55.0823,55.1316,1249.0
2023-06-23 13:00:00,56.0,56.01,55.93,55.95,7569.0,55.1611,55.171,55.0922,55.1119,7569.0
2023-06-23 13:05:00,55.96,55.97,55.89,55.96,10763.0,55.1217,55.1316,55.0528,55.1217,10763.0
2023-06-23 13:10:00,55.99,56.04,55.98,56.04,9175.0,55.1513,55.2005,55.1414,55.2005,9175.0
2023-06-23 13:15:00,56.01,56.05,56.01,56.02,12990.0,55.171,55.2104,55.171,55.1808,12990.0
2023-06-23 13:20:00,56.04,56.07,56.01,56.03,14089.0,55.2005,55.2301,55.171,55.1907,14089.0
2023-06-23 13:25:00,56.05,56.07,56.02,56.04,8524.0,55.2104,55.2301,55.1808,55.2005,8524.0
2023-06-23 13:30:00,56.06,56.08,56.03,56.03,11705.0,55.2202,55.2399,55.1907,55.1907,11705.0
2023-06-23 13:35:00,56.05,56.09,56.05,56.09,13507.0,55.2104,55.2498,55.2104,55.2498,13507.0
2023-06-23 13:40:00,56.1,56.11,56.01,56.03,12832.0,55.2596,55.2695,55.171,55.1907,12832.0
2023-06-23 13:45:00,56.02,56.04,56.0,56.01,11955.0,55.1808,55.2005,55.1611,55.171,11955.0
2023-06-23 13:50:00,56.01,56.06,56.01,56.02,10758.0,55.171,55.2202,55.171,55.1808,10758.0
2023-06-23 13:55:00,56.03,56.05,55.99,55.99,18234.0,55.1907,55.2104,55.1513,55.1513,18234.0
2023-06-23 14:00:00,55.99,56.0,55.93,55.95,9487.0,55.1513,55.1611,55.0922,55.1119,9487.0
2023-06-23 14:05:00,55.95,55.95,55.89,55.9,13444.0,55.1119,55.1119,55.0528,55.0626,13444.0
2023-06-23 14:10:00,55.89,55.9,55.84,55.86,20199.0,55.0528,55.0626,55.0035,55.0232,20199.0
2023-06-23 14:15:00,55.85,55.89,55.85,55.87,9934.0,55.0134,55.0528,55.0134,55.0331,9934.0
2023-06-23 14:20:00,55.86,55.92,55.86,55.91,9090.0,55.0232,55.0823,55.0232,55.0725,9090.0
2023-06-23 14:25:00,55.91,55.91,55.81,55.84,20644.0,55.0725,55.0725,54.974,55.0035,20644.0
2023-06-23 14:30:00,55.83,55.84,55.79,55.83,11705.0,54.9937,55.0035,54.9543,54.9937,11705.0
2023-06-23 14:35:00,55.83,55.84,55.72,55.74,19861.0,54.9937,55.0035,54.8853,54.905,19861.0
2023-06-23 14:40:00,55.72,55.73,55.65,55.67,37618.0,54.8853,54.8952,54.8164,54.8361,37618.0
2023-06-23 14:45:00,55.66,55.67,55.56,55.6,29677.0,54.8262,54.8361,54.7277,54.7671,29677.0
2023-06-23 14:50:00,55.61,55.63,55.55,55.57,16940.0,54.777,54.7967,54.7179,54.7376,16940.0
2023-06-23 14:55:00,55.56,55.62,55.55,55.58,20605.0,54.7277,54.7868,54.7179,54.7474,20605.0
2023-06-23 15:00:00,55.56,55.57,55.44,55.54,77169.0,54.7277,54.7376,54.6095,54.708,77169.0
2023-06-23 15:05:00,55.52,55.63,55.51,55.63,52296.0,54.6883,54.7967,54.6785,54.7967,52296.0
2023-06-23 15:10:00,55.63,55.7,55.63,55.66,61259.0,54.7967,54.8656,54.7967,54.8262,61259.0
2023-06-23 15:15:00,55.65,55.71,55.65,55.7,17765.0,54.8164,54.8755,54.8164,54.8656,17765.0
2023-06-23 15:20:00,55.71,55.73,55.59,55.62,25083.0,54.8755,54.8952,54.7573,54.7868,25083.0
2023-06-23 15:25:00,55.63,55.63,55.59,55.62,23658.0,54.7967,54.7967,54.7573,54.7868,23658.0
2023-06-23 15:30:00,55.62,55.69,55.6,55.67,30043.0,54.7868,54.8558,54.7671,54.8361,30043.0
2023-06-23 15:35:00,55.7,55.75,55.68,55.71,28486.0,54.8656,54.9149,54.8459,54.8755,28486.0
2023-06-23 15:40:00,55.72,55.77,55.67,55.75,105871.0,54.8853,54.9346,54.8361,54.9149,105871.0
2023-06-23 15:45:00,55.76,55.78,55.7,55.73,30803.0,54.9247,54.9444,54.8656,54.8952,30803.0
2023-06-23 15:50:00,55.72,55.82,55.59,55.7,98084.0,54.8853,54.9838,54.7573,54.8656,98084.0
2023-06-23 15:55:00,55.71,55.79,55.57,55.63,95884.0,54.8755,54.9543,54.7376,54.7967,95884.0
2023-06-26 09:30:00,55.48,55.66,55.46,55.66,71898.0,54.6489,54.8262,54.6292,54.8262,71898.0
2023-06-26 09:35:00,55.67,55.75,55.66,55.73,32618.0,54.8361,54.9149,54.8262,54.8952,32618.0
2023-06-26 09:40:00,55.73,55.86,55.73,55.85,61208.0,54.8952,55.0232,54.8952,55.0134,61208.0
2023-06-26 09:45:00,55.85,55.92,55.83,55.83,88613.0,55.0134,55.0823,54.9937,54.9937,88613.0
2023-06-26 09:50:00,55.83,55.93,55.79,55.88,32742.0,54.9937,55.0922,54.9543,55.0429,32742.0
2023-06-26 09:55:00,55.9,55.92,55.84,55.9,63548.0,55.0626,55.0823,55.0035,55.0626,63548.0
2023-06-26 10:00:00,55.9,55.94,55.83,55.87,50696.0,55.0626,55.102,54.9937,55.0331,50696.0
2023-06-26 10:05:00,55.88,55.98,55.87,55.88,50710.0,55.0429,55.1414,55.0331,55.0429,50710.0
2023-06-26 10:10:00,55.87,55.89,55.76,55.89,30831.0,55.0331,55.0528,54.9247,55.0528,30831.0
2023-06-26 10:15:00,55.89,55.97,55.85,55.85,15713.0,55.0528,55.1316,55.0134,55.0134,15713.0
2023-06-26 10:20:00,55.84,55.85,55.77,55.82,38503.0,55.0035,55.0134,54.9346,54.9838,38503.0
2023-06-26 10:25:00,55.85,55.87,55.76,55.82,24140.0,55.0134,55.0331,54.9247,54.9838,24140.0
2023-06-26 10:30:00,55.82,55.82,55.63,55.68,23854.0,54.9838,54.9838,54.7967,54.8459,23854.0
2023-06-26 10:35:00,55.68,55.69,55.54,55.55,23044.0,54.8459,54.8558,54.708,54.7179,23044.0
2023-06-26 10:40:00,55.53,55.57,55.4,55.56,42472.0,54.6982,54.7376,54.5701,54.7277,42472.0
2023-06-26 10:45:00,55.55,55.69,55.55,55.69,13841.0,54.7179,54.8558,54.7179,54.8558,13841.0
2023-06-26 10:50:00,55.67,55.74,55.65,55.68,10410.0,54.8361,54.905,54.8164,54.8459,10410.0
2023-06-26 10:55:00,55.68,55.69,55.63,55.68,10190.0,54.8459,54.8558,54.7967,54.8459,10190.0
2023-06-26 11:00:00,55.69,55.7,55.57,55.59,40006.0,54.8558,54.8656,54.7376,54.7573,40006.0
2023-06-26 11:05:00,55.56,55.56,55.46,55.51,24156.0,54.7277,54.7277,54.6292,54.6785,24156.0
2023-06-26 11:10:00,55.52,55.56,55.49,55.53,28997.0,54.6883,54.7277,54.6588,54.6982,28997.0
2023-06-26 11:15:00,55.53,55.56,55.43,55.46,28986.0,54.6982,54.7277,54.5997,54.6292,28986.0
2023-06-26 11:20:00,55.45,55.46,55.39,55.41,14589.0,54.6194,54.6292,54.5603,54.58,14589.0
2023-06-26 11:25:00,55.41,55.48,55.41,55.44,941725.0,54.58,54.6489,54.58,54.6095,941725.0
2023-06-26 11:30:00,55.43,55.55,55.4,55.52,24155.0,54.5997,54.7179,54.5701,54.6883,24155.0
2023-06-26 11:35:00,55.51,55.56,55.51,55.52,11564.0,54.6785,54.7277,54.6785,54.6883,11564.0
2023-06-26 11:40:00,55.53,55.55,55.41,55.46,15247.0,54.6982,54.7179,54.58,54.6292,15247.0
2023-06-26 11:45:00,55.45,55.56,55.44,55.55,18059.0,54.6194,54.7277,54.6095,54.7179,18059.0
2023-06-26 11:50:00,55.56,55.59,55.55,55.58,8742.0,54.7277,54.7573,54.7179,54.7474,8742.0
2023-06-26 11:55:00,55.59,55.62,55.54,55.61,28445.0,54.7573,54.7868,54.708,54.777,28445.0
2023-06-26 12:00:00,55.61,55.63,55.52,55.53,42212.0,54.777,54.7967,54.6883,54.6982,42212.0
2023-06-26 12:05:00,55.52,55.52,55.32,55.36,52208.0,54.6883,54.6883,54.4913,54.5307,52208.0
2023-06-26 12:10:00,55.34,55.37,55.27,55.37,47023.0,54.511,54.5406,54.4421,54.5406,47023.0
2023-06-26 12:15:00,55.37,55.47,55.34,55.39,67071.0,54.5406,54.6391,54.511,54.5603,67071.0
2023-06-26 12:20:00,55.39,55.49,55.35,55.46,47309.0,54.5603,54.6588,54.5209,54.6292,47309.0
2023-06-26 12:25:00,55.45,55.46,55.39,55.4,19776.0,54.6194,54.6292,54.5603,54.5701,19776.0
2023-06-26 12:30:00,55.4,55.41,55.34,55.35,33770.0,54.5701,54.58,54.511,54.5209,33770.0
2023-06-26 12:35:00,55.35,55.41,55.31,55.33,15885.0,54.5209,54.58,54.4815,54.5012,15885.0
2023-06-26 12:40:00,55.32,55.34,55.23,55.26,52458.0,54.4913,54.511,54.4027,54.4322,52458.0
2023-06-26 12:45:00,55.28,55.35,55.25,55.29,50964.0,54.4519,54.5209,54.4224,54.4618,50964.0
2023-06-26 12:50:00,55.28,55.35,55.28,55.35,26561.0,54.4519,54.5209,54.4519,54.5209,26561.0
2023-06-26 12:55:00,55.36,55.41,55.32,55.4,18866.0,54.5307,54.58,54.4913,54.5701,18866.0
2023-06-26 13:00:00,55.41,55.45,55.37,55.37,22176.0,54.58,54.6194,54.5406,54.5406,22176.0
2023-06-26 13:05:00,55.38,55.41,55.35,55.37,13436.0,54.5504,54.58,54.5209,54.5406,13436.0
2023-06-26 13:10:00,55.37,55.39,55.32,55.35,20212.0,54.5406,54.5603,54.4913,54.5209,20212.0
2023-06-26 13:15:00,55.37,55.41,55.37,55.41,2315.0,54.5406,54.58,54.5406,54.58,2315.0
2023-06-26 13:20:00,55.4,55.45,55.37,55.39,8203.0,54.5701,54.6194,54.5406,54.5603,8203.0
2023-06-26 13:25:00,55.38,55.48,55.31,55.48,22712.0,54.5504,54.6489,54.4815,54.6489,22712.0
2023-06-26 13:30:00,55.47,55.48,55.42,55.43,25889.0,54.6391,54.6489,54.5898,54.5997,25889.0
2023-06-26 13:35:00,55.44,55.44,55.38,55.44,16945.0,54.6095,54.6095,54.5504,54.6095,16945.0
2023-06-26 13:40:00,55.44,55.49,55.4,55.4,8935.0,54.6095,54.6588,54.5701,54.5701,8935.0
2023-06-26 13:45:00,55.4,55.46,55.39,55.43,8728.0,54.5701,54.6292,54.5603,54.5997,8728.0
2023-06-26 13:50:00,55.43,55.43,55.36,55.39,12132.0,54.5997,54.5997,54.5307,54.5603,12132.0
2023-06-26 13:55:00,55.38,55.4,55.34,55.36,21231.0,54.5504,54.5701,54.511,54.5307,21231.0
2023-06-26 14:00:00,55.36,55.39,55.32,55.39,10141.0,54.5307,54.5603,54.4913,54.5603,10141.0
2023-06-26 14:05:00,55.36,55.36,55.29,55.32,13778.0,54.5307,54.5307,54.4618,54.4913,13778.0
2023-06-26 14:10:00,55.32,55.36,55.29,55.32,19235.0,54.4913,54.5307,54.4618,54.4913,19235.0
2023-06-26 14:15:00,55.31,55.34,55.27,55.31,48585.0,54.4815,54.511,54.4421,54.4815,48585.0
2023-06-26 14:20:00,55.28,55.32,55.25,55.26,15147.0,54.4519,54.4913,54.4224,54.4322,15147.0
2023-06-26 14:25:00,55.28,55.35,55.25,55.34,11333.0,54.4519,54.5209,54.4224,54.511,11333.0
2023-06-26 14:30:00,55.33,55.45,55.33,55.45,32029.0,54.5012,54.6194,54.5012,54.6194,32029.0
2023-06-26 14:35:00,55.46,55.53,55.43,55.52,26574.0,54.6292,54.6982,54.5997,54.6883,26574.0
2023-06-26 14:40:00,55.53,55.53,55.48,55.52,24552.0,54.6982,54.6982,54.6489,54.6883,24552.0
2023-06-26 14:45:00,55.52,55.54,55.48,55.52,14375.0,54.6883,54.708,54.6489,54.6883,14375.0
2023-06-26 14:50:00,55.52,55.54,55.47,55.5,30928.0,54.6883,54.708,54.6391,54.6686,30928.0
2023-06-26 14:55:00,55.5,55.52,55.45,55.49,15340.0,54.6686,54.6883,54.6194,54.6588,15340.0
2023-06-26 15:00:00,55.48,55.53,55.48,55.51,10455.0,54.6489,54.6982,54.6489,54.6785,10455.0
2023-06-26 15:05:00,55.52,55.54,55.49,55.54,8889.0,54.6883,54.708,54.6588,54.708,8889.0
2023-06-26 15:10:00,55.53,55.53,55.49,55.52,11094.0,54.6982,54.6982,54.6588,54.6883,11094.0
2023-06-26 15:15:00,55.52,55.53,55.48,55.5,16322.0,54.6883,54.6982,54.6489,54.6686,16322.0
2023-06-26 15:20:00,55.5,55.54,55.42,55.47,18844.0,54.6686,54.708,54.5898,54.6391,18844.0
2023-06-26 15:25:00,55.46,55.49,55.45,55.47,17658.0,54.6292,54.6588,54.6194,54.6391,17658.0
2023-06-26 15:30:00,55.47,55.52,55.43,55.5,23211.0,54.6391,54.6883,54.5997,54.6686,23211.0
2023-06-26 15:35:00,55.49,55.51,55.47,55.49,21531.0,54.6588,54.6785,54.6391,54.6588,21531.0
2023-06-26 15:40:00,55.48,55.48,55.37,55.37,19378.0,54.6489,54.6489,54.5406,54.5406,19378.0
2023-06-26 15:45:00,55.36,55.36,55.19,55.28,55293.0,54.5307,54.5307,54.3633,54.4519,55293.0
2023-06-26 15:50:00,55.28,55.29,55.21,55.25,60245.0,54.4519,54.4618,54.383,54.4224,60245.0
2023-06-26 15:55:00,55.26,55.26,55.1,55.15,106073.0,54.4322,54.4322,54.2746,54.3239,106073.0
2023-06-27 09:30:00,55.4,55.51,55.36,55.48,87425.0,54.5701,54.6785,54.5307,54.6489,87425.0
2023-06-27 09:35:00,55.51,55.63,55.5,55.57,53375.0,54.6785,54.7967,54.6686,54.7376,53375.0
2023-06-27 09:40:00,55.59,55.6,55.52,55.55,50025.0,54.7573,54.7671,54.6883,54.7179,50025.0
2023-06-27 09:45:00,55.56,55.56,55.37,55.45,26760.0,54.7277,54.7277,54.5406,54.6194,26760.0
2023-06-27 09:50:00,55.44,55.54,55.42,55.5,44092.0,54.6095,54.708,54.5898,54.6686,44092.0
2023-06-27 09:55:00,55.44,55.49,55.41,55.48,14227.0,54.6095,54.6588,54.58,54.6489,14227.0
2023-06-27 10:00:00,55.47,55.55,55.38,55.51,35874.0,54.6391,54.7179,54.5504,54.6785,35874.0
2023-06-27 10:05:00,55.5,55.5,55.35,55.39,23595.0,54.6686,54.6686,54.5209,54.5603,23595.0
2023-06-27 10:10:00,55.39,55.41,55.27,55.41,56461.0,54.5603,54.58,54.4421,54.58,56461.0
2023-06-27 10:15:00,55.4,55.5,55.39,55.5,19488.0,54.5701,54.6686,54.5603,54.6686,19488.0
2023-06-27 10:20:00,55.48,55.56,55.46,55.51,31094.0,54.6489,54.7277,54.6292,54.6785,31094.0
2023-06-27 10:25:00,55.53,55.58,55.49,55.51,26252.0,54.6982,54.7474,54.6588,54.6785,26252.0
2023-06-27 10:30:00,55.51,55.62,55.46,55.55,61551.0,54.6785,54.7868,54.6292,54.7179,61551.0
2023-06-27 10:35:00,55.56,55.6,55.52,55.56,18552.0,54.7277,54.7671,54.6883,54.7277,18552.0
2023-06-27 10:40:00,55.58,55.61,55.5,55.55,17384.0,54.7474,54.777,54.6686,54.7179,17384.0
2023-06-27 10:45:00,55.54,55.6,55.52,55.58,16212.0,54.708,54.7671,54.6883,54.7474,16212.0
2023-06-27 10:50:00,55.59,55.66,55.58,55.62,22054.0,54.7573,54.8262,54.7474,54.7868,22054.0
2023-06-27 10:55:00,55.62,55.64,55.57,55.64,37947.0,54.7868,54.8065,54.7376,54.8065,37947.0
2023-06-27 11:00:00,55.65,55.68,55.53,55.54,20249.0,54.8164,54.8459,54.6982,54.708,20249.0
2023-06-27 11:05:00,55.54,55.58,55.5,55.55,18304.0,54.708,54.7474,54.6686,54.7179,18304.0
2023-06-27 11:10:00,55.55,55.57,55.45,55.57,27980.0,54.7179,54.7376,54.6194,54.7376,27980.0
2023-06-27 11:15:00,55.57,55.63,55.55,55.63,17380.0,54.7376,54.7967,54.7179,54.7967,17380.0
2023-06-27 11:20:00,55.63,55.7,55.62,55.67,55708.0,54.7967,54.8656,54.7868,54.8361,55708.0
2023-06-27 11:25:00,55.66,55.79,55.63,55.77,36527.0,54.8262,54.9543,54.7967,54.9346,36527.0
2023-06-27 11:30:00,55.77,55.81,55.76,55.78,40870.0,54.9346,54.974,54.9247,54.9444,40870.0
2023-06-27 11:35:00,55.78,55.86,55.76,55.85,35591.0,54.9444,55.0232,54.9247,55.0134,35591.0
2023-06-27 11:40:00,55.85,55.85,55.79,55.83,33174.0,55.0134,55.0134,54.9543,54.9937,33174.0
2023-06-27 11:45:00,55.83,55.86,55.78,55.79,13458.0,54.9937,55.0232,54.9444,54.9543,13458.0
2023-06-27 11:50:00,55.8,55.87,55.8,55.87,31326.0,54.9641,55.0331,54.9641,55.0331,31326.0
2023-06-27 11:55:00,55.87,55.9,55.84,55.86,18117.0,55.0331,55.0626,55.0035,55.0232,18117.0
2023-06-27 12:00:00,55.87,55.89,55.84,55.88,22381.0,55.0331,55.0528,55.0035,55.0429,22381.0
2023-06-27 12:05:00,55.89,55.92,55.86,55.87,15698.0,55.0528,55.0823,55.0232,55.0331,15698.0
2023-06-27 12:10:00,55.86,55.91,55.85,55.9,14733.0,55.0232,55.0725,55.0134,55.0626,14733.0
2023-06-27 12:15:00,55.89,55.92,55.84,55.84,47762.0,55.0528,55.0823,55.0035,55.0035,47762.0
2023-06-27 12:20:00,55.86,55.92,55.86,55.92,30951.0,55.0232,55.0823,55.0232,55.0823,30951.0
2023-06-27 12:25:00,55.92,55.99,55.92,55.97,28382.0,55.0823,55.1513,55.0823,55.1316,28382.0
2023-06-27 12:30:00,55.98,56.0,55.94,55.99,18250.0,55.1414,55.1611,55.102,55.1513,18250.0
2023-06-27 12:35:00,56.0,56.08,55.98,56.07,42528.0,55.1611,55.2399,55.1414,55.2301,42528.0
2023-06-27 12:40:00,56.06,56.11,56.06,56.1,15007.0,55.2202,55.2695,55.2202,55.2596,15007.0
2023-06-27 12:45:00,56.11,56.15,56.11,56.14,36684.0,55.2695,55.3089,55.2695,55.299,36684.0
2023-06-27 12:50:00,56.13,56.16,56.12,56.12,14033.0,55.2892,55.3187,55.2793,55.2793,14033.0
2023-06-27 12:55:00,56.12,56.12,56.05,56.09,19696.0,55.2793,55.2793,55.2104,55.2498,19696.0
2023-06-27 13:00:00,56.1,56.11,56.07,56.08,6506.0,55.2596,55.2695,55.2301,55.2399,6506.0
2023-06-27 13:05:00,56.09,56.09,56.02,56.06,19085.0,55.2498,55.2498,55.1808,55.2202,19085.0
2023-06-27 13:10:00,56.05,56.12,56.05,56.09,12856.0,55.2104,55.2793,55.2104,55.2498,12856.0
2023-06-27 13:15:00,56.1,56.17,56.08,56.16,15080.0,55.2596,55.3286,55.2399,55.3187,15080.0
2023-06-27 13:20:00,56.19,56.24,56.14,56.24,34495.0,55.3483,55.3976,55.299,55.3976,34495.0
2023-06-27 13:25:00,56.24,56.24,56.19,56.2,17474.0,55.3976,55.3976,55.3483,55.3581,17474.0
2023-06-27 13:30:00,56.21,56.3,56.21,56.27,15663.0,55.368,55.4567,55.368,55.4271,15663.0
2023-06-27 13:35:00,56.27,56.28,56.25,56.27,8504.0,55.4271,55.437,55.4074,55.4271,8504.0
2023-06-27 13:40:00,56.28,56.33,56.28,56.29,24033.0,55.437,55.4862,55.437,55.4468,24033.0
2023-06-27 13:45:00,56.3,56.36,56.3,56.36,28015.0,55.4567,55.5158,55.4567,55.5158,28015.0
2023-06-27 13:50:00,56.35,56.4,56.34,56.37,15161.0,55.5059,55.5552,55.4961,55.5256,15161.0
2023-06-27 13:55:00,56.37,56.39,56.33,56.39,93937.0,55.5256,55.5453,55.4862,55.5453,93937.0
2023-06-27 14:00:00,56.38,56.4,56.36,56.4,16154.0,55.5355,55.5552,55.5158,55.5552,16154.0
2023-06-27 14:05:00,56.39,56.43,56.35,56.37,35935.0,55.5453,55.5847,55.5059,55.5256,35935.0
2023-06-27 14:10:00,56.39,56.45,56.38,56.44,50564.0,55.5453,55.6044,55.5355,55.5946,50564.0
2023-06-27 14:15:00,56.44,56.46,56.42,56.45,8425.0,55.5946,55.6143,55.5749,55.6044,8425.0
2023-06-27 14:20:00,56.45,56.47,56.43,56.46,18824.0,55.6044,55.6241,55.5847,55.6143,18824.0
2023-06-27 14:25:00,56.45,56.46,56.42,56.45,58507.0,55.6044,55.6143,55.5749,55.6044,58507.0
2023-06-27 14:30:00,56.45,56.49,56.44,56.46,21067.0,55.6044,55.6438,55.5946,55.6143,21067.0
2023-06-27 14:35:00,56.46,56.49,56.41,56.43,14521.0,55.6143,55.6438,55.565,55.5847,14521.0
2023-06-27 14:40:00,56.42,56.42,56.35,56.38,42321.0,55.5749,55.5749,55.5059,55.5355,42321.0
2023-06-27 14:45:00,56.39,56.43,56.35,56.43,39790.0,55.5453,55.5847,55.5059,55.5847,39790.0
2023-06-27 14:50:00,56.43,56.47,56.42,56.45,16797.0,55.5847,55.6241,55.5749,55.6044,16797.0
2023-06-27 14:55:00,56.45,56.45,56.35,56.37,31044.0,55.6044,55.6044,55.5059,55.5256,31044.0
2023-06-27 15:00:00,56.37,56.46,56.37,56.43,139470.0,55.5256,55.6143,55.5256,55.5847,139470.0
2023-06-27 15:05:00,56.42,56.47,56.41,56.44,47854.0,55.5749,55.6241,55.565,55.5946,47854.0
2023-06-27 15:10:00,56.44,56.46,56.38,56.46,37173.0,55.5946,55.6143,55.5355,55.6143,37173.0
2023-06-27 15:15:00,56.46,56.46,56.39,56.41,31147.0,55.6143,55.6143,55.5453,55.565,31147.0
2023-06-27 15:20:00,56.42,56.43,56.39,56.43,37127.0,55.5749,55.5847,55.5453,55.5847,37127.0
2023-06-27 15:25:00,56.44,56.52,56.43,56.52,133913.0,55.5946,55.6734,55.5847,55.6734,133913.0
2023-06-27 15:30:00,56.5,56.53,56.42,56.44,115425.0,55.6537,55.6832,55.5749,55.5946,115425.0
2023-06-27 15:35:00,56.42,56.43,56.4,56.42,37752.0,55.5749,55.5847,55.5552,55.5749,37752.0
2023-06-27 15:40:00,56.42,56.48,56.42,56.47,35593.0,55.5749,55.634,55.5749,55.6241,35593.0
2023-06-27 15:45:00,56.46,56.51,56.45,56.49,36766.0,55.6143,55.6635,55.6044,55.6438,36766.0
2023-06-27 15:50:00,56.45,56.46,56.38,56.42,52250.0,55.6044,55.6143,55.5355,55.5749,52250.0
2023-06-27 15:55:00,56.43,56.43,56.35,56.37,123096.0,55.5847,55.5847,55.5059,55.5256,123096.0
2023-06-28 09:30:00,56.08,56.09,55.96,56.02,85476.0,55.2399,55.2498,55.1217,55.1808,85476.0
2023-06-28 09:35:00,56.04,56.07,56.0,56.05,43081.0,55.2005,55.2301,55.1611,55.2104,43081.0
2023-06-28 09:40:00,56.06,56.12,56.02,56.03,40245.0,55.2202,55.2793,55.1808,55.1907,40245.0
2023-06-28 09:45:00,56.02,56.03,55.9,56.0,39803.0,55.1808,55.1907,55.0626,55.1611,39803.0
2023-06-28 09:50:00,55.97,56.04,55.9,55.97,20129.0,55.1316,55.2005,55.0626,55.1316,20129.0
2023-06-28 09:55:00,55.98,56.13,55.97,56.08,20234.0,55.1414,55.2892,55.1316,55.2399,20234.0
2023-06-28 10:00:00,56.06,56.1,55.97,56.01,26440.0,55.2202,55.2596,55.1316,55.171,26440.0
2023-06-28 10:05:00,55.99,56.07,55.97,56.01,10049.0,55.1513,55.2301,55.1316,55.171,10049.0
2023-06-28 10:10:00,56.02,56.03,55.91,55.99,16579.0,55.1808,55.1907,55.0725,55.1513,16579.0
2023-06-28 10:15:00,55.97,56.17,55.97,56.17,40947.0,55.1316,55.3286,55.1316,55.3286,40947.0
2023-06-28 10:20:00,56.18,56.23,56.1,56.1,28722.0,55.3384,55.3877,55.2596,55.2596,28722.0
2023-06-28 10:25:00,56.12,56.2,56.1,56.19,33039.0,55.2793,55.3581,55.2596,55.3483,33039.0
2023-06-28 10:30:00,56.2,56.31,56.19,56.28,65662.0,55.3581,55.4665,55.3483,55.437,65662.0
2023-06-28 10:35:00,56.29,56.42,56.29,56.36,44255.0,55.4468,55.5749,55.4468,55.5158,44255.0
2023-06-28 10:40:00,56.36,56.4,56.34,56.34,23879.0,55.5158,55.5552,55.4961,55.4961,23879.0
2023-06-28 10:45:00,56.33,56.41,56.29,56.41,60404.0,55.4862,55.565,55.4468,55.565,60404.0
2023-06-28 10:50:00,56.41,56.43,56.34,56.37,20987.0,55.565,55.5847,55.4961,55.5256,20987.0
2023-06-28 10:55:00,56.37,56.37,56.28,56.28,22322.0,55.5256,55.5256,55.437,55.437,22322.0
2023-06-28 11:00:00,56.28,56.34,56.28,56.33,30593.0,55.437,55.4961,55.437,55.4862,30593.0
2023-06-28 11:05:00,56.34,56.37,56.31,56.35,24838.0,55.4961,55.5256,55.4665,55.5059,24838.0
2023-06-28 11:10:00,56.36,56.39,56.21,56.23,32473.0,55.5158,55.5453,55.368,55.3877,32473.0
2023-06-28 11:15:00,56.25,56.38,56.21,56.38,10461.0,55.4074,55.5355,55.368,55.5355,10461.0
2023-06-28 11:20:00,56.36,56.36,56.24,56.24,27226.0,55.5158,55.5158,55.3976,55.3976,27226.0
2023-06-28 11:25:00,56.21,56.33,56.16,56.33,18293.0,55.368,55.4862,55.3187,55.4862,18293.0
2023-06-28 11:30:00,56.32,56.41,56.31,56.4,9473.0,55.4764,55.565,55.4665,55.5552,9473.0
2023-06-28 11:35:00,56.4,56.5,56.4,56.47,25203.0,55.5552,55.6537,55.5552,55.6241,25203.0
2023-06-28 11:40:00,56.47,56.5,56.44,56.48,15248.0,55.6241,55.6537,55.5946,55.634,15248.0
2023-06-28 11:45:00,56.49,56.49,56.42,56.43,15157.0,55.6438,55.6438,55.5749,55.5847,15157.0
2023-06-28 11:50:00,56.41,56.45,56.41,56.45,16490.0,55.565,55.6044,55.565,55.6044,16490.0
2023-06-28 11:55:00,56.43,56.45,56.41,56.45,2986.0,55.5847,55.6044,55.565,55.6044,2986.0
2023-06-28 12:00:00,56.47,56.48,56.42,56.46,14976.0,55.6241,55.634,55.5749,55.6143,14976.0
2023-06-28 12:05:00,56.46,56.57,56.46,56.55,14256.0,55.6143,55.7226,55.6143,55.7029,14256.0
2023-06-28 12:10:00,56.56,56.64,56.54,56.62,40425.0,55.7128,55.7916,55.6931,55.7719,40425.0
2023-06-28 12:15:00,56.62,56.68,56.62,56.66,68640.0,55.7719,55.831,55.7719,55.8113,68640.0
2023-06-28 12:20:00,56.66,56.66,56.56,56.61,58321.0,55.8113,55.8113,55.7128,55.762,58321.0
2023-06-28 12:25:00,56.6,56.6,56.39,56.45,58700.0,55.7522,55.7522,55.5453,55.6044,58700.0
2023-06-28 12:30:00,56.45,56.45,56.36,56.4,143488.0,55.6044,55.6044,55.5158,55.5552,143488.0
2023-06-28 12:35:00,56.42,56.43,56.34,56.38,90344.0,55.5749,55.5847,55.4961,55.5355,90344.0
2023-06-28 12:40:00,56.37,56.41,56.14,56.16,76320.0,55.5256,55.565,55.299,55.3187,76320.0
2023-06-28 12:45:00,56.15,56.25,56.13,56.15,79183.0,55.3089,55.4074,55.2892,55.3089,79183.0
2023-06-28 12:50:00,56.17,56.19,55.97,56.04,76555.0,55.3286,55.3483,55.1316,55.2005,76555.0
2023-06-28 12:55:00,56.01,56.12,55.95,56.11,28215.0,55.171,55.2793,55.1119,55.2695,28215.0
2023-06-28 13:00:00,56.09,56.12,55.97,56.06,51632.0,55.2498,55.2793,55.1316,55.2202,51632.0
2023-06-28 13:05:00,56.06,56.15,56.06,56.09,15260.0,55.2202,55.3089,55.2202,55.2498,15260.0
2023-06-28 13:10:00,56.08,56.11,56.02,56.11,35473.0,55.2399,55.2695,55.1808,55.2695,35473.0
2023-06-28 13:15:00,56.1,56.13,56.07,56.12,19433.0,55.2596,55.2892,55.2301,55.2793,19433.0
2023-06-28 13:20:00,56.14,56.22,56.12,56.2,17756.0,55.299,55.3779,55.2793,55.3581,17756.0
2023-06-28 13:25:00,56.22,56.25,56.18,56.25,15143.0,55.3779,55.4074,55.3384,55.4074,15143.0
2023-06-28 13:30:00,56.26,56.3,56.14,56.15,74946.0,55.4173,55.4567,55.299,55.3089,74946.0
2023-06-28 13:35:00,56.16,56.2,56.15,56.18,11119.0,55.3187,55.3581,55.3089,55.3384,11119.0
2023-06-28 13:40:00,56.18,56.2,56.11,56.16,8421.0,55.3384,55.3581,55.2695,55.3187,8421.0
2023-06-28 13:45:00,56.16,56.18,56.1,56.12,6518.0,55.3187,55.3384,55.2596,55.2793,6518.0
2023-06-28 13:50:00,56.12,56.15,56.07,56.14,16903.0,55.2793,55.3089,55.2301,55.299,16903.0
2023-06-28 13:55:00,56.17,56.19,56.09,56.15,37374.0,55.3286,55.3483,55.2498,55.3089,37374.0
2023-06-28 14:00:00,56.14,56.26,56.13,56.25,18555.0,55.299,55.4173,55.2892,55.4074,18555.0
2023-06-28 14:05:00,56.24,56.27,56.23,56.23,7443.0,55.3976,55.4271,55.3877,55.3877,7443.0
2023-06-28 14:10:00,56.27,56.28,56.23,56.25,13314.0,55.4271,55.437,55.3877,55.4074,13314.0
2023-06-28 14:15:00,56.25,56.29,56.22,56.28,5996.0,55.4074,55.4468,55.3779,55.437,5996.0
2023-06-28 14:20:00,56.27,56.3,56.27,56.3,18844.0,55.4271,55.4567,55.4271,55.4567,18844.0
2023-06-28 14:25:00,56.31,56.32,56.26,56.29,50862.0,55.4665,55.4764,55.4173,55.4468,50862.0
2023-06-28 14:30:00,56.29,56.29,56.25,56.29,11409.0,55.4468,55.4468,55.4074,55.4468,11409.0
2023-06-28 14:35:00,56.28,56.28,56.19,56.2,3926.0,55.437,55.437,55.3483,55.3581,3926.0
2023-06-28 14:40:00,56.2,56.27,56.16,56.26,45272.0,55.3581,55.4271,55.3187,55.4173,45272.0
2023-06-28 14:45:00,56.25,56.25,56.21,56.21,9229.0,55.4074,55.4074,55.368,55.368,9229.0
2023-06-28 14:50:00,56.19,56.22,56.17,56.21,36331.0,55.3483,55.3779,55.3286,55.368,36331.0
2023-06-28 14:55:00,56.18,56.19,56.15,56.16,13309.0,55.3384,55.3483,55.3089,55.3187,13309.0
2023-06-28 15:00:00,56.2,56.23,56.07,56.1,9833.0,55.3581,55.3877,55.2301,55.2596,9833.0
2023-06-28 15:05:00,56.11,56.11,55.96,56.09,27950.0,55.2695,55.2695,55.1217,55.2498,27950.0
2023-06-28 15:10:00,56.08,56.19,56.07,56.18,18725.0,55.2399,55.3483,55.2301,55.3384,18725.0
2023-06-28 15:15:00,56.19,56.22,56.16,56.22,23504.0,55.3483,55.3779,55.3187,55.3779,23504.0
2023-06-28 15:20:00,56.23,56.26,56.21,56.24,11228.0,55.3877,55.4173,55.368,55.3976,11228.0
2023-06-28 15:25:00,56.25,56.26,56.12,56.14,21346.0,55.4074,55.4173,55.2793,55.299,21346.0
2023-06-28 15:30:00,56.14,56.18,56.12,56.17,2825.0,55.299,55.3384,55.2793,55.3286,2825.0
2023-06-28 15:35:00,56.14,56.15,56.1,56.13,10219.0,55.299,55.3089,55.2596,55.2892,10219.0
2023-06-28 15:40:00,56.15,56.21,56.14,56.15,9416.0,55.3089,55.368,55.299,55.3089,9416.0
2023-06-28 15:45:00,56.15,56.2,56.15,56.18,17359.0,55.3089,55.3581,55.3089,55.3384,17359.0
2023-06-28 15:50:00,56.16,56.29,56.13,56.2,47305.0,55.3187,55.4468,55.2892,55.3581,47305.0
2023-06-28 15:55:00,56.18,56.43,56.16,56.43,179468.0,55.3384,55.5847,55.3187,55.5847,179468.0
2023-06-29 09:30:00,56.28,56.39,56.18,56.38,135263.0,55.437,55.5453,55.3384,55.5355,135263.0
2023-06-29 09:35:00,56.39,56.53,56.32,56.5,50677.0,55.5453,55.6832,55.4764,55.6537,50677.0
2023-06-29 09:40:00,56.51,56.54,56.38,56.39,67421.0,55.6635,55.6931,55.5355,55.5453,67421.0
2023-06-29 09:45:00,56.39,56.5,56.34,56.49,34873.0,55.5453,55.6537,55.4961,55.6438,34873.0
2023-06-29 09:50:00,56.48,56.51,56.45,56.49,24199.0,55.634,55.6635,55.6044,55.6438,24199.0
2023-06-29 09:55:00,56.49,56.5,56.42,56.46,42435.0,55.6438,55.6537,55.5749,55.6143,42435.0
2023-06-29 10:00:00,56.48,56.58,56.46,56.57,21676.0,55.634,55.7325,55.6143,55.7226,21676.0
2023-06-29 10:05:00,56.58,56.63,56.3,56.37,124692.0,55.7325,55.7817,55.4567,55.5256,124692.0
2023-06-29 10:10:00,56.33,56.45,56.3,56.45,49509.0,55.4862,55.6044,55.4567,55.6044,49509.0
2023-06-29 10:15:00,56.46,56.52,56.46,56.48,28476.0,55.6143,55.6734,55.6143,55.634,28476.0
2023-06-29 10:20:00,56.49,56.62,56.46,56.46,50922.0,55.6438,55.7719,55.6143,55.6143,50922.0
2023-06-29 10:25:00,56.46,56.52,56.44,56.47,34509.0,55.6143,55.6734,55.5946,55.6241,34509.0
2023-06-29 10:30:00,56.47,56.52,56.36,56.51,36271.0,55.6241,55.6734,55.5158,55.6635,36271.0
2023-06-29 10:35:00,56.52,56.52,56.39,56.47,24344.0,55.6734,55.6734,55.5453,55.6241,24344.0
2023-06-29 10:40:00,56.46,56.5,56.34,56.4,67910.0,55.6143,55.6537,55.4961,55.5552,67910.0
2023-06-29 10:45:00,56.39,56.4,56.27,56.36,27033.0,55.5453,55.5552,55.4271,55.5158,27033.0
2023-06-29 10:50:00,56.38,56.41,56.33,56.35,17614.0,55.5355,55.565,55.4862,55.5059,17614.0
2023-06-29 10:55:00,56.39,56.45,56.37,56.4,7331.0,55.5453,55.6044,55.5256,55.5552,7331.0
2023-06-29 11:00:00,56.4,56.49,56.38,56.49,10949.0,55.5552,55.6438,55.5355,55.6438,10949.0
2023-06-29 11:05:00,56.49,56.59,56.46,56.55,53054.0,55.6438,55.7423,55.6143,55.7029,53054.0
2023-06-29 11:10:00,56.55,56.61,56.53,56.58,31959.0,55.7029,55.762,55.6832,55.7325,31959.0
2023-06-29 11:15:00,56.6,56.65,56.56,56.61,37705.0,55.7522,55.8014,55.7128,55.762,37705.0
2023-06-29 11:20:00,56.62,56.67,56.61,56.67,16669.0,55.7719,55.8211,55.762,55.8211,16669.0
2023-06-29 11:25:00,56.67,56.71,56.62,56.71,32194.0,55.8211,55.8605,55.7719,55.8605,32194.0
2023-06-29 11:30:00,56.71,56.73,56.63,56.66,19211.0,55.8605,55.8802,55.7817,55.8113,19211.0
2023-06-29 11:35:00,56.63,56.68,56.62,56.68,17348.0,55.7817,55.831,55.7719,55.831,17348.0
2023-06-29 11:40:00,56.69,56.76,56.64,56.64,42794.0,55.8408,55.9098,55.7916,55.7916,42794.0
2023-06-29 11:45:00,56.65,56.69,56.65,56.68,28354.0,55.8014,55.8408,55.8014,55.831,28354.0
2023-06-29 11:50:00,56.68,56.76,56.68,56.75,22815.0,55.831,55.9098,55.831,55.8999,22815.0
2023-06-29 11:55:00,56.75,56.77,56.68,56.71,7944.0,55.8999,55.9196,55.831,55.8605,7944.0
2023-06-29 12:00:00,56.73,56.78,56.66,56.66,22161.0,55.8802,55.9295,55.8113,55.8113,22161.0
2023-06-29 12:05:00,56.69,56.73,56.66,56.72,14802.0,55.8408,55.8802,55.8113,55.8704,14802.0
2023-06-29 12:10:00,56.72,56.74,56.62,56.64,17596.0,55.8704,55.8901,55.7719,55.7916,17596.0
2023-06-29 12:15:00,56.66,56.74,56.61,56.74,25233.0,55.8113,55.8901,55.762,55.8901,25233.0
2023-06-29 12:20:00,56.74,56.8,56.74,56.78,28536.0,55.8901,55.9492,55.8901,55.9295,28536.0
2023-06-29 12:25:00,56.78,56.85,56.75,56.82,18608.0,55.9295,55.9984,55.8999,55.9689,18608.0
2023-06-29 12:30:00,56.83,56.85,56.78,56.84,14547.0,55.9787,55.9984,55.9295,55.9886,14547.0
2023-06-29 12:35:00,56.84,56.85,56.79,56.81,19643.0,55.9886,55.9984,55.9393,55.959,19643.0
2023-06-29 12:40:00,56.81,56.85,56.8,56.83,3737.0,55.959,55.9984,55.9492,55.9787,3737.0
2023-06-29 12:45:00,56.83,56.87,56.82,56.83,101311.0,55.9787,56.0181,55.9689,55.9787,101311.0
2023-06-29 12:50:00,56.83,56.83,56.8,56.8,37562.0,55.9787,55.9787,55.9492,55.9492,37562.0
2023-06-29 12:55:00,56.8,56.8,56.66,56.71,49571.0,55.9492,55.9492,55.8113,55.8605,49571.0
2023-06-29 13:00:00,56.71,56.72,56.66,56.66,37441.0,55.8605,55.8704,55.8113,55.8113,37441.0
2023-06-29 13:05:00,56.64,56.66,56.53,56.66,71416.0,55.7916,55.8113,55.6832,55.8113,71416.0
2023-06-29 13:10:00,56.66,56.67,56.61,56.65,42849.0,55.8113,55.8211,55.762,55.8014,42849.0
2023-06-29 13:15:00,56.66,56.72,56.66,56.7,24743.0,55.8113,55.8704,55.8113,55.8507,24743.0
2023-06-29 13:20:00,56.72,56.74,56.69,56.71,19822.0,55.8704,55.8901,55.8408,55.8605,19822.0
2023-06-29 13:25:00,56.71,56.74,56.67,56.74,12199.0,55.8605,55.8901,55.8211,55.8901,12199.0
2023-06-29 13:30:00,56.72,56.74,56.66,56.68,24805.0,55.8704,55.8901,55.8113,55.831,24805.0
2023-06-29 13:35:00,56.65,56.68,56.64,56.68,10114.0,55.8014,55.831,55.7916,55.831,10114.0
2023-06-29 13:40:00,56.69,56.71,56.64,56.64,12481.0,55.8408,55.8605,55.7916,55.7916,12481.0
2023-06-29 13:45:00,56.65,56.67,56.63,56.67,7376.0,55.8014,55.8211,55.7817,55.8211,7376.0
2023-06-29 13:50:00,56.67,56.71,56.67,56.69,9245.0,55.8211,55.8605,55.8211,55.8408,9245.0
2023-06-29 13:55:00,56.7,56.71,56.53,56.56,32666.0,55.8507,55.8605,55.6832,55.7128,32666.0
2023-06-29 14:00:00,56.56,56.56,56.42,56.47,72788.0,55.7128,55.7128,55.5749,55.6241,72788.0
2023-06-29 14:05:00,56.46,56.48,56.38,56.43,64317.0,55.6143,55.634,55.5355,55.5847,64317.0
2023-06-29 14:10:00,56.43,56.51,56.42,56.51,9230.0,55.5847,55.6635,55.5749,55.6635,9230.0
2023-06-29 14:15:00,56.53,56.55,56.51,56.55,19894.0,55.6832,55.7029,55.6635,55.7029,19894.0
2023-06-29 14:20:00,56.56,56.61,56.56,56.61,9214.0,55.7128,55.762,55.7128,55.762,9214.0
2023-06-29 14:25:00,56.6,56.6,56.56,56.59,20207.0,55.7522,55.7522,55.7128,55.7423,20207.0
2023-06-29 14:30:00,56.61,56.61,56.57,56.58,12195.0,55.762,55.762,55.7226,55.7325,12195.0
2023-06-29 14:35:00,56.59,56.63,56.59,56.62,6786.0,55.7423,55.7817,55.7423,55.7719,6786.0
2023-06-29 14:40:00,56.61,56.61,56.51,56.56,5687.0,55.762,55.762,55.6635,55.7128,5687.0
2023-06-29 14:45:00,56.58,56.63,56.58,56.62,16441.0,55.7325,55.7817,55.7325,55.7719,16441.0
2023-06-29 14:50:00,56.6,56.6,56.54,56.58,11142.0,55.7522,55.7522,55.6931,55.7325,11142.0
2023-06-29 14:55:00,56.58,56.64,56.58,56.64,5207.0,55.7325,55.7916,55.7325,55.7916,5207.0
2023-06-29 15:00:00,56.65,56.69,56.65,56.69,3685.0,55.8014,55.8408,55.8014,55.8408,3685.0
2023-06-29 15:05:00,56.69,56.7,56.67,56.7,3743.0,55.8408,55.8507,55.8211,55.8507,3743.0
2023-06-29 15:10:00,56.7,56.71,56.68,56.69,5376.0,55.8507,55.8605,55.831,55.8408,5376.0
2023-06-29 15:15:00,56.72,56.75,56.66,56.68,44045.0,55.8704,55.8999,55.8113,55.831,44045.0
2023-06-29 15:20:00,56.67,56.7,56.63,56.67,24860.0,55.8211,55.8507,55.7817,55.8211,24860.0
2023-06-29 15:25:00,56.67,56.72,56.67,56.71,7006.0,55.8211,55.8704,55.8211,55.8605,7006.0
2023-06-29 15:30:00,56.69,56.77,56.69,56.72,40668.0,55.8408,55.9196,55.8408,55.8704,40668.0
2023-06-29 15:35:00,56.71,56.72,56.64,56.66,48887.0,55.8605,55.8704,55.7916,55.8113,48887.0
2023-06-29 15:40:00,56.64,56.65,56.6,56.6,43231.0,55.7916,55.8014,55.7522,55.7522,43231.0
2023-06-29 15:45:00,56.6,56.7,56.58,56.68,65448.0,55.7522,55.8507,55.7325,55.831,65448.0
2023-06-29 15:50:00,56.69,56.83,56.67,56.73,89615.0,55.8408,55.9787,55.8211,55.8802,89615.0
2023-06-29 15:55:00,56.71,56.85,56.68,56.84,145298.0,55.8605,55.9984,55.831,55.9886,145298.0
2023-06-30 09:30:00,57.67,57.77,57.6,57.73,130189.0,56.8061,56.9046,56.7372,56.8652,130189.0
2023-06-30 09:35:00,57.74,57.78,57.71,57.77,59808.0,56.8751,56.9145,56.8455,56.9046,59808.0
2023-06-30 09:40:00,57.78,57.91,57.78,57.89,55588.0,56.9145,57.0425,56.9145,57.0228,55588.0
2023-06-30 09:45:00,57.9,57.95,57.78,57.93,46566.0,57.0327,57.0819,56.9145,57.0622,46566.0
2023-06-30 09:50:00,57.95,57.95,57.88,57.91,24836.0,57.0819,57.0819,57.013,57.0425,24836.0
2023-06-30 09:55:00,57.93,57.99,57.9,57.92,32821.0,57.0622,57.1213,57.0327,57.0524,32821.0
2023-06-30 10:00:00,57.92,58.02,57.92,57.99,37782.0,57.0524,57.1509,57.0524,57.1213,37782.0
2023-06-30 10:05:00,58.0,58.03,57.97,58.03,24520.0,57.1312,57.1607,57.1016,57.1607,24520.0
2023-06-30 10:10:00,58.05,58.1,58.03,58.06,38711.0,57.1804,57.2297,57.1607,57.1903,38711.0
2023-06-30 10:15:00,58.05,58.12,58.05,58.11,28235.0,57.1804,57.2494,57.1804,57.2395,28235.0
2023-06-30 10:20:00,58.12,58.15,58.0,58.02,36728.0,57.2494,57.2789,57.1312,57.1509,36728.0
2023-06-30 10:25:00,58.01,58.09,58.0,58.08,15970.0,57.141,57.2198,57.1312,57.21,15970.0
2023-06-30 10:30:00,58.1,58.15,58.08,58.09,40823.0,57.2297,57.2789,57.21,57.2198,40823.0
2023-06-30 10:35:00,58.07,58.08,57.93,57.99,89731.0,57.2001,57.21,57.0622,57.1213,89731.0
2023-06-30 10:40:00,57.99,58.03,57.95,57.96,62113.0,57.1213,57.1607,57.0819,57.0918,62113.0
2023-06-30 10:45:00,57.96,57.99,57.85,57.86,15923.0,57.0918,57.1213,56.9834,56.9933,15923.0
2023-06-30 10:50:00,57.84,58.01,57.84,58.01,22832.0,56.9736,57.141,56.9736,57.141,22832.0
2023-06-30 10:55:00,58.01,58.04,57.95,57.98,24763.0,57.141,57.1706,57.0819,57.1115,24763.0
2023-06-30 11:00:00,58.0,58.03,57.96,58.02,526505.0,57.1312,57.1607,57.0918,57.1509,526505.0
2023-06-30 11:05:00,58.03,58.05,58.0,58.03,93907.0,57.1607,57.1804,57.1312,57.1607,93907.0
2023-06-30 11:10:00,58.08,58.12,58.04,58.06,10368.0,57.21,57.2494,57.1706,57.1903,10368.0
2023-06-30 11:15:00,58.07,58.1,58.06,58.06,10045.0,57.2001,57.2297,57.1903,57.1903,10045.0
2023-06-30 11:20:00,58.07,58.08,58.03,58.04,17319.0,57.2001,57.21,57.1607,57.1706,17319.0
2023-06-30 11:25:00,58.03,58.03,57.97,57.99,403483.0,57.1607,57.1607,57.1016,57.1213,403483.0
2023-06-30 11:30:00,57.99,57.99,57.89,57.91,53224.0,57.1213,57.1213,57.0228,57.0425,53224.0
2023-06-30 11:35:00,57.92,57.95,57.9,57.9,19626.0,57.0524,57.0819,57.0327,57.0327,19626.0
2023-06-30 11:40:00,57.9,57.91,57.84,57.85,23990.0,57.0327,57.0425,56.9736,56.9834,23990.0
2023-06-30 11:45:00,57.84,57.9,57.83,57.88,30984.0,56.9736,57.0327,56.9637,57.013,30984.0
2023-06-30 11:50:00,57.89,57.89,57.83,57.84,49026.0,57.0228,57.0228,56.9637,56.9736,49026.0
2023-06-30 11:55:00,57.83,57.94,57.83,57.94,19251.0,56.9637,57.0721,56.9637,57.0721,19251.0
2023-06-30 12:00:00,57.95,57.98,57.94,57.98,8939.0,57.0819,57.1115,57.0721,57.1115,8939.0
2023-06-30 12:05:00,57.97,57.99,57.89,57.91,23027.0,57.1016,57.1213,57.0228,57.0425,23027.0
2023-06-30 12:10:00,57.91,57.96,57.91,57.96,14697.0,57.0425,57.0918,57.0425,57.0918,14697.0
2023-06-30 12:15:00,57.95,58.0,57.95,58.0,11557.0,57.0819,57.1312,57.0819,57.1312,11557.0
2023-06-30 12:20:00,58.01,58.08,58.01,58.08,31943.0,57.141,57.21,57.141,57.21,31943.0
2023-06-30 12:25:00,58.08,58.1,58.06,58.1,40369.0,57.21,57.2297,57.1903,57.2297,40369.0
2023-06-30 12:30:00,58.1,58.13,58.09,58.1,22098.0,57.2297,57.2592,57.2198,57.2297,22098.0
2023-06-30 12:35:00,58.1,58.12,58.08,58.1,11715.0,57.2297,57.2494,57.21,57.2297,11715.0
2023-06-30 12:40:00,58.11,58.12,58.1,58.11,37788.0,57.2395,57.2494,57.2297,57.2395,37788.0
2023-06-30 12:45:00,58.11,58.18,58.1,58.18,26258.0,57.2395,57.3085,57.2297,57.3085,26258.0
2023-06-30 12:50:00,58.15,58.2,58.14,58.2,17440.0,57.2789,57.3282,57.2691,57.3282,17440.0
2023-06-30 12:55:00,58.19,58.24,58.19,58.21,42892.0,57.3183,57.3676,57.3183,57.338,42892.0
2023-06-30 13:00:00,58.22,58.22,58.15,58.18,17539.0,57.3479,57.3479,57.2789,57.3085,17539.0
2023-06-30 13:05:00,58.18,58.23,58.18,58.22,8945.0,57.3085,57.3577,57.3085,57.3479,8945.0
2023-06-30 13:10:00,58.2,58.22,58.16,58.19,17068.0,57.3282,57.3479,57.2888,57.3183,17068.0
2023-06-30 13:15:00,58.19,58.22,58.18,58.21,11010.0,57.3183,57.3479,57.3085,57.338,11010.0
2023-06-30 13:20:00,58.2,58.22,58.18,58.2,8215.0,57.3282,57.3479,57.3085,57.3282,8215.0
2023-06-30 13:25:00,58.2,58.22,58.2,58.22,7500.0,57.3282,57.3479,57.3282,57.3479,7500.0
2023-06-30 13:30:00,58.23,58.33,58.22,58.31,941029.0,57.3577,57.4562,57.3479,57.4365,941029.0
2023-06-30 13:35:00,58.31,58.31,58.24,58.25,14149.0,57.4365,57.4365,57.3676,57.3774,14149.0
2023-06-30 13:40:00,58.24,58.25,58.2,58.23,43254.0,57.3676,57.3774,57.3282,57.3577,43254.0
2023-06-30 13:45:00,58.23,58.3,58.21,58.3,74248.0,57.3577,57.4267,57.338,57.4267,74248.0
2023-06-30 13:50:00,58.29,58.31,58.26,58.27,2415445.0,57.4168,57.4365,57.3873,57.3971,2415445.0
2023-06-30 13:55:00,58.26,58.29,58.25,58.29,65016.0,57.3873,57.4168,57.3774,57.4168,65016.0
2023-06-30 14:00:00,58.29,58.32,58.28,58.29,25508.0,57.4168,57.4464,57.407,57.4168,25508.0
2023-06-30 14:05:00,58.29,58.33,58.29,58.31,12783.0,57.4168,57.4562,57.4168,57.4365,12783.0
2023-06-30 14:10:00,58.3,58.31,58.24,58.27,15635.0,57.4267,57.4365,57.3676,57.3971,15635.0
2023-06-30 14:15:00,58.29,58.32,58.28,58.29,35280.0,57.4168,57.4464,57.407,57.4168,35280.0
2023-06-30 14:20:00,58.28,58.29,58.26,58.27,48855.0,57.407,57.4168,57.3873,57.3971,48855.0
2023-06-30 14:25:00,58.27,58.37,58.27,58.35,34410.0,57.3971,57.4956,57.3971,57.4759,34410.0
2023-06-30 14:30:00,58.36,58.36,58.29,58.33,55934.0,57.4858,57.4858,57.4168,57.4562,55934.0
2023-06-30 14:35:00,58.32,58.36,58.31,58.35,25098.0,57.4464,57.4858,57.4365,57.4759,25098.0
2023-06-30 14:40:00,58.35,58.35,58.32,58.35,36172.0,57.4759,57.4759,57.4464,57.4759,36172.0
2023-06-30 14:45:00,58.36,58.36,58.27,58.31,25272.0,57.4858,57.4858,57.3971,57.4365,25272.0
2023-06-30 14:50:00,58.33,58.36,58.32,58.32,13853.0,57.4562,57.4858,57.4464,57.4464,13853.0
2023-06-30 14:55:00,58.32,58.32,58.24,58.32,23947.0,57.4464,57.4464,57.3676,57.4464,23947.0
2023-06-30 15:00:00,58.32,58.33,58.26,58.28,36849.0,57.4464,57.4562,57.3873,57.407,36849.0
2023-06-30 15:05:00,58.28,58.3,58.23,58.28,21172.0,57.407,57.4267,57.3577,57.407,21172.0
2023-06-30 15:10:00,58.28,58.35,58.27,58.35,20021.0,57.407,57.4759,57.3971,57.4759,20021.0
2023-06-30 15:15:00,58.35,58.38,58.32,58.32,68647.0,57.4759,57.5055,57.4464,57.4464,68647.0
2023-06-30 15:20:00,58.32,58.33,58.26,58.3,22043.0,57.4464,57.4562,57.3873,57.4267,22043.0
2023-06-30 15:25:00,58.29,58.36,58.28,58.35,19364.0,57.4168,57.4858,57.407,57.4759,19364.0
2023-06-30 15:30:00,58.34,58.36,58.3,58.33,20073.0,57.4661,57.4858,57.4267,57.4562,20073.0
2023-06-30 15:35:00,58.33,58.4,58.33,58.38,26705.0,57.4562,57.5252,57.4562,57.5055,26705.0
2023-06-30 15:40:00,58.38,58.39,58.29,58.31,628433.0,57.5055,57.5153,57.4168,57.4365,628433.0
2023-06-30 15:45:00,58.3,58.31,58.24,58.3,27004.0,57.4267,57.4365,57.3676,57.4267,27004.0
2023-06-30 15:50:00,58.31,58.41,58.25,58.4,576529.0,57.4365,57.535,57.3774,57.5252,576529.0
2023-06-30 15:55:00,58.41,58.41,58.12,58.12,562439.0,57.535,57.535,57.2494,57.2494,562439.0
2023-07-03 09:30:00,58.04,58.1,57.97,58.1,106903.0,57.1706,57.2297,57.1016,57.2297,106903.0
2023-07-03 09:35:00,58.11,58.14,58.09,58.11,72480.0,57.2395,57.2691,57.2198,57.2395,72480.0
2023-07-03 09:40:00,58.1,58.18,58.05,58.18,129640.0,57.2297,57.3085,57.1804,57.3085,129640.0
2023-07-03 09:45:00,58.18,58.2,58.11,58.16,26719.0,57.3085,57.3282,57.2395,57.2888,26719.0
2023-07-03 09:50:00,58.15,58.18,58.1,58.11,12771.0,57.2789,57.3085,57.2297,57.2395,12771.0
2023-07-03 09:55:00,58.12,58.19,58.11,58.17,12328.0,57.2494,57.3183,57.2395,57.2986,12328.0
2023-07-03 10:00:00,58.2,58.24,58.16,58.19,70341.0,57.3282,57.3676,57.2888,57.3183,70341.0
2023-07-03 10:05:00,58.2,58.23,58.16,58.23,20037.0,57.3282,57.3577,57.2888,57.3577,20037.0
2023-07-03 10:10:00,58.22,58.23,58.15,58.18,27016.0,57.3479,57.3577,57.2789,57.3085,27016.0
2023-07-03 10:15:00,58.17,58.2,58.14,58.14,10073.0,57.2986,57.3282,57.2691,57.2691,10073.0
2023-07-03 10:20:00,58.15,58.18,58.1,58.18,10194.0,57.2789,57.3085,57.2297,57.3085,10194.0
2023-07-03 10:25:00,58.2,58.22,58.17,58.2,29420.0,57.3282,57.3479,57.2986,57.3282,29420.0
2023-07-03 10:30:00,58.2,58.22,58.13,58.18,14807.0,57.3282,57.3479,57.2592,57.3085,14807.0
2023-07-03 10:35:00,58.2,58.2,58.12,58.13,42465.0,57.3282,57.3282,57.2494,57.2592,42465.0
2023-07-03 10:40:00,58.14,58.16,58.08,58.12,30884.0,57.2691,57.2888,57.21,57.2494,30884.0
2023-07-03 10:45:00,58.12,58.15,58.11,58.15,22515.0,57.2494,57.2789,57.2395,57.2789,22515.0
2023-07-03 10:50:00,58.14,58.18,58.09,58.17,19859.0,57.2691,57.3085,57.2198,57.2986,19859.0
2023-07-03 10:55:00,58.18,58.18,58.1,58.13,15453.0,57.3085,57.3085,57.2297,57.2592,15453.0
2023-07-03 11:00:00,58.13,58.18,58.12,58.15,8406.0,57.2592,57.3085,57.2494,57.2789,8406.0
2023-07-03 11:05:00,58.14,58.22,58.14,58.2,8974.0,57.2691,57.3479,57.2691,57.3282,8974.0
2023-07-03 11:10:00,58.21,58.23,58.19,58.22,12736.0,57.338,57.3577,57.3183,57.3479,12736.0
2023-07-03 11:15:00,58.22,58.22,58.17,58.18,23332.0,57.3479,57.3479,57.2986,57.3085,23332.0
2023-07-03 11:20:00,58.17,58.21,58.17,58.21,5715.0,57.2986,57.338,57.2986,57.338,5715.0
2023-07-03 11:25:00,58.21,58.21,58.16,58.21,18280.0,57.338,57.338,57.2888,57.338,18280.0
2023-07-03 11:30:00,58.21,58.22,58.19,58.2,15821.0,57.338,57.3479,57.3183,57.3282,15821.0
2023-07-03 11:35:00,58.21,58.24,58.19,58.23,17013.0,57.338,57.3676,57.3183,57.3577,17013.0
2023-07-03 11:40:00,58.22,58.24,58.2,58.22,307446.0,57.3479,57.3676,57.3282,57.3479,307446.0
2023-07-03 11:45:00,58.21,58.25,58.2,58.22,28934.0,57.338,57.3774,57.3282,57.3479,28934.0
2023-07-03 11:50:00,58.22,58.25,58.21,58.25,35302.0,57.3479,57.3774,57.338,57.3774,35302.0
2023-07-03 11:55:00,58.25,58.25,58.22,58.22,56765.0,57.3774,57.3774,57.3479,57.3479,56765.0
2023-07-03 12:00:00,58.23,58.24,58.22,58.24,3272.0,57.3577,57.3676,57.3479,57.3676,3272.0
2023-07-03 12:05:00,58.23,58.25,58.22,58.22,7647.0,57.3577,57.3774,57.3479,57.3479,7647.0
2023-07-03 12:10:00,58.23,58.27,58.22,58.26,10875.0,57.3577,57.3971,57.3479,57.3873,10875.0
2023-07-03 12:15:00,58.26,58.27,58.23,58.25,7652.0,57.3873,57.3971,57.3577,57.3774,7652.0
2023-07-03 12:20:00,58.26,58.29,58.26,58.28,6404.0,57.3873,57.4168,57.3873,57.407,6404.0
2023-07-03 12:25:00,58.29,58.32,58.27,58.3,8824.0,57.4168,57.4464,57.3971,57.4267,8824.0
2023-07-03 12:30:00,58.3,58.3,58.26,58.29,29448.0,57.4267,57.4267,57.3873,57.4168,29448.0
2023-07-03 12:35:00,58.29,58.3,58.28,58.29,26605.0,57.4168,57.4267,57.407,57.4168,26605.0
2023-07-03 12:40:00,58.29,58.31,58.28,58.3,15149.0,57.4168,57.4365,57.407,57.4267,15149.0
2023-07-03 12:45:00,58.3,58.31,58.26,58.31,11157.0,57.4267,57.4365,57.3873,57.4365,11157.0
2023-07-03 12:50:00,58.31,58.34,58.25,58.3,32792.0,57.4365,57.4661,57.3774,57.4267,32792.0
2023-07-03 12:55:00,58.31,58.35,58.28,58.3,63640.0,57.4365,57.4759,57.407,57.4267,63640.0
2023-07-05 09:30:00,57.77,57.93,57.75,57.91,63438.0,56.9046,57.0622,56.8849,57.0425,63438.0
2023-07-05 09:35:00,57.9,57.96,57.88,57.96,24223.0,57.0327,57.0918,57.013,57.0918,24223.0
2023-07-05 09:40:00,57.95,58.1,57.94,58.1,40840.0,57.0819,57.2297,57.0721,57.2297,40840.0
2023-07-05 09:45:00,58.09,58.12,58.01,58.09,25307.0,57.2198,57.2494,57.141,57.2198,25307.0
2023-07-05 09:50:00,58.09,58.14,58.09,58.12,20802.0,57.2198,57.2691,57.2198,57.2494,20802.0
2023-07-05 09:55:00,58.14,58.14,58.09,58.12,26567.0,57.2691,57.2691,57.2198,57.2494,26567.0
2023-07-05 10:00:00,58.12,58.17,58.06,58.13,19292.0,57.2494,57.2986,57.1903,57.2592,19292.0
2023-07-05 10:05:00,58.11,58.17,58.09,58.11,17933.0,57.2395,57.2986,57.2198,57.2395,17933.0
2023-07-05 10:10:00,58.11,58.12,58.04,58.12,19655.0,57.2395,57.2494,57.1706,57.2494,19655.0
2023-07-05 10:15:00,58.14,58.2,58.14,58.19,10883.0,57.2691,57.3282,57.2691,57.3183,10883.0
2023-07-05 10:20:00,58.19,58.21,58.15,58.17,10935.0,57.3183,57.338,57.2789,57.2986,10935.0
2023-07-05 10:25:00,58.18,58.22,58.16,58.17,15896.0,57.3085,57.3479,57.2888,57.2986,15896.0
2023-07-05 10:30:00,58.19,58.23,58.19,58.22,34938.0,57.3183,57.3577,57.3183,57.3479,34938.0
2023-07-05 10:35:00,58.23,58.28,58.23,58.25,31208.0,57.3577,57.407,57.3577,57.3774,31208.0
2023-07-05 10:40:00,58.25,58.25,58.18,58.2,13928.0,57.3774,57.3774,57.3085,57.3282,13928.0
2023-07-05 10:45:00,58.21,58.21,58.1,58.16,33534.0,57.338,57.338,57.2297,57.2888,33534.0
2023-07-05 10:50:00,58.16,58.18,58.15,58.18,20944.0,57.2888,57.3085,57.2789,57.3085,20944.0
2023-07-05 10:55:00,58.19,58.26,58.19,58.26,117676.0,57.3183,57.3873,57.3183,57.3873,117676.0
2023-07-05 11:00:00,58.27,58.28,58.21,58.24,40493.0,57.3971,57.407,57.338,57.3676,40493.0
2023-07-05 11:05:00,58.24,58.29,58.24,58.24,47573.0,57.3676,57.4168,57.3676,57.3676,47573.0
2023-07-05 11:10:00,58.22,58.27,58.22,58.24,7720.0,57.3479,57.3971,57.3479,57.3676,7720.0
2023-07-05 11:15:00,58.25,58.25,58.15,58.18,59797.0,57.3774,57.3774,57.2789,57.3085,59797.0
2023-07-05 11:20:00,58.19,58.22,58.16,58.2,10516.0,57.3183,57.3479,57.2888,57.3282,10516.0
2023-07-05 11:25:00,58.2,58.23,58.18,58.22,10279.0,57.3282,57.3577,57.3085,57.3479,10279.0
2023-07-05 11:30:00,58.21,58.26,58.2,58.25,8442.0,57.338,57.3873,57.3282,57.3774,8442.0
2023-07-05 11:35:00,58.24,58.25,58.19,58.21,11505.0,57.3676,57.3774,57.3183,57.338,11505.0
2023-07-05 11:40:00,58.2,58.24,58.2,58.22,4152.0,57.3282,57.3676,57.3282,57.3479,4152.0
2023-07-05 11:45:00,58.25,58.27,58.2,58.21,9582.0,57.3774,57.3971,57.3282,57.338,9582.0
2023-07-05 11:50:00,58.2,58.2,58.17,58.18,17377.0,57.3282,57.3282,57.2986,57.3085,17377.0
2023-07-05 11:55:00,58.19,58.2,58.1,58.13,25722.0,57.3183,57.3282,57.2297,57.2592,25722.0
2023-07-05 12:00:00,58.12,58.14,58.07,58.13,46091.0,57.2494,57.2691,57.2001,57.2592,46091.0
2023-07-05 12:05:00,58.13,58.14,58.11,58.14,15953.0,57.2592,57.2691,57.2395,57.2691,15953.0
2023-07-05 12:10:00,58.15,58.15,58.08,58.11,7141.0,57.2789,57.2789,57.21,57.2395,7141.0
2023-07-05 12:15:00,58.1,58.14,58.1,58.12,47201.0,57.2297,57.2691,57.2297,57.2494,47201.0
2023-07-05 12:20:00,58.12,58.12,58.06,58.11,16630.0,57.2494,57.2494,57.1903,57.2395,16630.0
2023-07-05 12:25:00,58.11,58.13,58.11,58.12,6674.0,57.2395,57.2592,57.2395,57.2494,6674.0
2023-07-05 12:30:00,58.12,58.14,58.05,58.06,24270.0,57.2494,57.2691,57.1804,57.1903,24270.0
2023-07-05 12:35:00,58.07,58.09,57.98,58.04,75688.0,57.2001,57.2198,57.1115,57.1706,75688.0
2023-07-05 12:40:00,58.04,58.05,58.02,58.02,4643.0,57.1706,57.1804,57.1509,57.1509,4643.0
2023-07-05 12:45:00,58.02,58.06,58.0,58.06,11555.0,57.1509,57.1903,57.1312,57.1903,11555.0
2023-07-05 12:50:00,58.08,58.08,58.02,58.04,18545.0,57.21,57.21,57.1509,57.1706,18545.0
2023-07-05 12:55:00,58.06,58.11,58.05,58.1,10750.0,57.1903,57.2395,57.1804,57.2297,10750.0
2023-07-05 13:00:00,58.1,58.13,58.09,58.11,6174.0,57.2297,57.2592,57.2198,57.2395,6174.0
2023-07-05 13:05:00,58.13,58.13,58.11,58.12,3122.0,57.2592,57.2592,57.2395,57.2494,3122.0
2023-07-05 13:10:00,58.1,58.1,58.06,58.1,11507.0,57.2297,57.2297,57.1903,57.2297,11507.0
2023-07-05 13:15:00,58.08,58.09,58.07,58.09,4200.0,57.21,57.2198,57.2001,57.2198,4200.0
2023-07-05 13:20:00,58.1,58.15,58.1,58.15,31783.0,57.2297,57.2789,57.2297,57.2789,31783.0
2023-07-05 13:25:00,58.13,58.13,58.08,58.1,37643.0,57.2592,57.2592,57.21,57.2297,37643.0
2023-07-05 13:30:00,58.09,58.1,58.07,58.07,2694.0,57.2198,57.2297,57.2001,57.2001,2694.0
2023-07-05 13:35:00,58.08,58.09,58.05,58.09,10863.0,57.21,57.2198,57.1804,57.2198,10863.0
2023-07-05 13:40:00,58.08,58.12,58.08,58.11,7081.0,57.21,57.2494,57.21,57.2395,7081.0
2023-07-05 13:45:00,58.1,58.15,58.1,58.14,8414.0,57.2297,57.2789,57.2297,57.2691,8414.0
2023-07-05 13:50:00,58.14,58.15,58.12,58.13,7801.0,57.2691,57.2789,57.2494,57.2592,7801.0
2023-07-05 13:55:00,58.13,58.15,58.11,58.13,7556.0,57.2592,57.2789,57.2395,57.2592,7556.0
2023-07-05 14:00:00,58.15,58.21,58.1,58.15,42340.0,57.2789,57.338,57.2297,57.2789,42340.0
2023-07-05 14:05:00,58.13,58.18,58.08,58.14,18732.0,57.2592,57.3085,57.21,57.2691,18732.0
2023-07-05 14:10:00,58.14,58.14,58.12,58.14,15129.0,57.2691,57.2691,57.2494,57.2691,15129.0
2023-07-05 14:15:00,58.11,58.11,57.94,57.98,78367.0,57.2395,57.2395,57.0721,57.1115,78367.0
2023-07-05 14:20:00,57.96,57.97,57.87,57.91,56963.0,57.0918,57.1016,57.0031,57.0425,56963.0
2023-07-05 14:25:00,57.9,58.0,57.9,57.99,18665.0,57.0327,57.1312,57.0327,57.1213,18665.0
2023-07-05 14:30:00,58.01,58.03,57.99,58.02,35681.0,57.141,57.1607,57.1213,57.1509,35681.0
2023-07-05 14:35:00,58.02,58.1,58.0,58.1,8358.0,57.1509,57.2297,57.1312,57.2297,8358.0
2023-07-05 14:40:00,58.09,58.13,58.09,58.13,15241.0,57.2198,57.2592,57.2198,57.2592,15241.0
2023-07-05 14:45:00,58.13,58.17,58.13,58.17,16298.0,57.2592,57.2986,57.2592,57.2986,16298.0
2023-07-05 14:50:00,58.17,58.19,58.16,58.17,14320.0,57.2986,57.3183,57.2888,57.2986,14320.0
2023-07-05 14:55:00,58.17,58.19,58.14,58.19,5949.0,57.2986,57.3183,57.2691,57.3183,5949.0
2023-07-05 15:00:00,58.19,58.2,58.18,58.19,7038.0,57.3183,57.3282,57.3085,57.3183,7038.0
2023-07-05 15:05:00,58.2,58.24,58.19,58.2,9521.0,57.3282,57.3676,57.3183,57.3282,9521.0
2023-07-05 15:10:00,58.19,58.24,58.18,58.23,6226.0,57.3183,57.3676,57.3085,57.3577,6226.0
2023-07-05 15:15:00,58.23,58.23,58.2,58.22,10180.0,57.3577,57.3577,57.3282,57.3479,10180.0
2023-07-05 15:20:00,58.22,58.23,58.2,58.22,14016.0,57.3479,57.3577,57.3282,57.3479,14016.0
2023-07-05 15:25:00,58.22,58.25,58.22,58.25,2322.0,57.3479,57.3774,57.3479,57.3774,2322.0
2023-07-05 15:30:00,58.25,58.26,58.21,58.21,79951.0,57.3774,57.3873,57.338,57.338,79951.0
2023-07-05 15:35:00,58.22,58.22,58.17,58.19,125983.0,57.3479,57.3479,57.2986,57.3183,125983.0
2023-07-05 15:40:00,58.2,58.23,58.17,58.17,62230.0,57.3282,57.3577,57.2986,57.2986,62230.0
2023-07-05 15:45:00,58.16,58.21,58.12,58.21,33586.0,57.2888,57.338,57.2494,57.338,33586.0
2023-07-05 15:50:00,58.2,58.2,58.12,58.13,45579.0,57.3282,57.3282,57.2494,57.2592,45579.0
2023-07-05 15:55:00,58.11,58.14,58.08,58.09,43666.0,57.2395,57.2691,57.21,57.2198,43666.0
2023-07-06 09:30:00,57.07,57.13,56.86,56.92,139372.0,56.2151,56.2742,56.0083,56.0674,139372.0
2023-07-06 09:35:00,56.92,57.0,56.87,56.98,102707.0,56.0674,56.1462,56.0181,56.1265,102707.0
2023-07-06 09:40:00,56.96,56.98,56.86,56.87,36152.0,56.1068,56.1265,56.0083,56.0181,36152.0
2023-07-06 09:45:00,56.86,56.98,56.8,56.93,148671.0,56.0083,56.1265,55.9492,56.0772,148671.0
2023-07-06 09:50:00,56.91,56.95,56.77,56.78,31938.0,56.0575,56.0969,55.9196,55.9295,31938.0
2023-07-06 09:55:00,56.79,56.82,56.72,56.81,28077.0,55.9393,55.9689,55.8704,55.959,28077.0
2023-07-06 10:00:00,56.84,56.84,56.68,56.69,59209.0,55.9886,55.9886,55.831,55.8408,59209.0
2023-07-06 10:05:00,56.67,56.69,56.6,56.62,60941.0,55.8211,55.8408,55.7522,55.7719,60941.0
2023-07-06 10:10:00,56.62,56.73,56.58,56.72,33981.0,55.7719,55.8802,55.7325,55.8704,33981.0
2023-07-06 10:15:00,56.72,56.75,56.61,56.61,60920.0,55.8704,55.8999,55.762,55.762,60920.0
2023-07-06 10:20:00,56.62,56.65,56.57,56.6,28521.0,55.7719,55.8014,55.7226,55.7522,28521.0
2023-07-06 10:25:00,56.6,56.65,56.58,56.64,12579.0,55.7522,55.8014,55.7325,55.7916,12579.0
2023-07-06 10:30:00,56.64,56.67,56.58,56.6,10727.0,55.7916,55.8211,55.7325,55.7522,10727.0
2023-07-06 10:35:00,56.63,56.66,56.52,56.59,14346.0,55.7817,55.8113,55.6734,55.7423,14346.0
2023-07-06 10:40:00,56.57,56.6,56.54,56.6,8532.0,55.7226,55.7522,55.6931,55.7522,8532.0
2023-07-06 10:45:00,56.6,56.64,56.56,56.61,42460.0,55.7522,55.7916,55.7128,55.762,42460.0
2023-07-06 10:50:00,56.6,56.62,56.52,56.56,14334.0,55.7522,55.7719,55.6734,55.7128,14334.0
2023-07-06 10:55:00,56.55,56.56,56.49,56.5,18575.0,55.7029,55.7128,55.6438,55.6537,18575.0
2023-07-06 11:00:00,56.51,56.6,56.51,56.6,24131.0,55.6635,55.7522,55.6635,55.7522,24131.0
2023-07-06 11:05:00,56.59,56.62,56.53,56.53,8931.0,55.7423,55.7719,55.6832,55.6832,8931.0
2023-07-06 11:10:00,56.54,56.54,56.49,56.49,16464.0,55.6931,55.6931,55.6438,55.6438,16464.0
2023-07-06 11:15:00,56.49,56.53,56.47,56.47,8752.0,55.6438,55.6832,55.6241,55.6241,8752.0
2023-07-06 11:20:00,56.46,56.52,56.46,56.51,12083.0,55.6143,55.6734,55.6143,55.6635,12083.0
2023-07-06 11:25:00,56.5,56.57,56.47,56.55,11725.0,55.6537,55.7226,55.6241,55.7029,11725.0
2023-07-06 11:30:00,56.54,56.65,56.54,56.64,30269.0,55.6931,55.8014,55.6931,55.7916,30269.0
2023-07-06 11:35:00,56.63,56.68,56.62,56.64,11733.0,55.7817,55.831,55.7719,55.7916,11733.0
2023-07-06 11:40:00,56.66,56.69,56.65,56.67,11914.0,55.8113,55.8408,55.8014,55.8211,11914.0
2023-07-06 11:45:00,56.67,56.76,56.63,56.73,96127.0,55.8211,55.9098,55.7817,55.8802,96127.0
2023-07-06 11:50:00,56.74,56.74,56.67,56.72,51972.0,55.8901,55.8901,55.8211,55.8704,51972.0
2023-07-06 11:55:00,56.7,56.77,56.67,56.74,36574.0,55.8507,55.9196,55.8211,55.8901,36574.0
2023-07-06 12:00:00,56.76,56.82,56.74,56.79,43927.0,55.9098,55.9689,55.8901,55.9393,43927.0
2023-07-06 12:05:00,56.82,56.88,56.81,56.86,29505.0,55.9689,56.028,55.959,56.0083,29505.0
2023-07-06 12:10:00,56.86,56.87,56.79,56.79,49481.0,56.0083,56.0181,55.9393,55.9393,49481.0
2023-07-06 12:15:00,56.8,56.87,56.8,56.85,5916.0,55.9492,56.0181,55.9492,55.9984,5916.0
2023-07-06 12:20:00,56.86,56.87,56.82,56.85,39169.0,56.0083,56.0181,55.9689,55.9984,39169.0
2023-07-06 12:25:00,56.85,56.93,56.85,56.92,22131.0,55.9984,56.0772,55.9984,56.0674,22131.0
2023-07-06 12:30:00,56.93,56.97,56.92,56.96,8269.0,56.0772,56.1166,56.0674,56.1068,8269.0
2023-07-06 12:35:00,56.95,56.98,56.9,56.92,24740.0,56.0969,56.1265,56.0477,56.0674,24740.0
2023-07-06 12:40:00,56.93,56.97,56.92,56.93,5997.0,56.0772,56.1166,56.0674,56.0772,5997.0
2023-07-06 12:45:00,56.93,56.97,56.92,56.97,33320.0,56.0772,56.1166,56.0674,56.1166,33320.0
2023-07-06 12:50:00,56.98,56.98,56.96,56.97,6378.0,56.1265,56.1265,56.1068,56.1166,6378.0
2023-07-06 12:55:00,56.99,57.03,56.98,57.03,33605.0,56.1363,56.1757,56.1265,56.1757,33605.0
2023-07-06 13:00:00,57.02,57.05,57.01,57.02,8628.0,56.1659,56.1954,56.156,56.1659,8628.0
2023-07-06 13:05:00,57.03,57.08,57.03,57.03,11192.0,56.1757,56.225,56.1757,56.1757,11192.0
2023-07-06 13:10:00,57.04,57.1,57.04,57.09,5874.0,56.1856,56.2447,56.1856,56.2348,5874.0
2023-07-06 13:15:00,57.08,57.1,57.06,57.09,8204.0,56.225,56.2447,56.2053,56.2348,8204.0
2023-07-06 13:20:00,57.1,57.12,57.1,57.12,47124.0,56.2447,56.2644,56.2447,56.2644,47124.0
2023-07-06 13:25:00,57.11,57.11,57.02,57.04,62567.0,56.2545,56.2545,56.1659,56.1856,62567.0
2023-07-06 13:30:00,57.05,57.05,56.98,57.03,14845.0,56.1954,56.1954,56.1265,56.1757,14845.0
2023-07-06 13:35:00,57.01,57.1,57.01,57.1,91881.0,56.156,56.2447,56.156,56.2447,91881.0
2023-07-06 13:40:00,57.1,57.14,57.08,57.12,15405.0,56.2447,56.2841,56.225,56.2644,15405.0
2023-07-06 13:45:00,57.11,57.12,57.06,57.12,32176.0,56.2545,56.2644,56.2053,56.2644,32176.0
2023-07-06 13:50:00,57.12,57.13,57.08,57.08,3828.0,56.2644,56.2742,56.225,56.225,3828.0
2023-07-06 13:55:00,57.08,57.17,57.07,57.15,14695.0,56.225,56.3136,56.2151,56.2939,14695.0
2023-07-06 14:00:00,57.17,57.17,57.1,57.11,37090.0,56.3136,56.3136,56.2447,56.2545,37090.0
2023-07-06 14:05:00,57.1,57.17,57.1,57.14,7611.0,56.2447,56.3136,56.2447,56.2841,7611.0
2023-07-06 14:10:00,57.14,57.15,57.06,57.07,17213.0,56.2841,56.2939,56.2053,56.2151,17213.0
2023-07-06 14:15:00,57.07,57.12,57.05,57.1,67696.0,56.2151,56.2644,56.1954,56.2447,67696.0
2023-07-06 14:20:00,57.06,57.09,57.04,57.09,43097.0,56.2053,56.2348,56.1856,56.2348,43097.0
2023-07-06 14:25:00,57.1,57.1,57.05,57.05,2625.0,56.2447,56.2447,56.1954,56.1954,2625.0
2023-07-06 14:30:00,57.07,57.14,57.07,57.13,39053.0,56.2151,56.2841,56.2151,56.2742,39053.0
2023-07-06 14:35:00,57.14,57.16,57.11,57.16,5110.0,56.2841,56.3038,56.2545,56.3038,5110.0
2023-07-06 14:40:00,57.15,57.21,57.11,57.21,101903.0,56.2939,56.353,56.2545,56.353,101903.0
2023-07-06 14:45:00,57.19,57.24,57.18,57.24,14494.0,56.3333,56.3826,56.3235,56.3826,14494.0
2023-07-06 14:50:00,57.24,57.24,57.2,57.22,33915.0,56.3826,56.3826,56.3432,56.3629,33915.0
2023-07-06 14:55:00,57.24,57.26,57.23,57.25,23118.0,56.3826,56.4023,56.3727,56.3924,23118.0
2023-07-06 15:00:00,57.25,57.25,57.22,57.24,18699.0,56.3924,56.3924,56.3629,56.3826,18699.0
2023-07-06 15:05:00,57.23,57.24,57.19,57.2,50334.0,56.3727,56.3826,56.3333,56.3432,50334.0
2023-07-06 15:10:00,57.2,57.21,57.14,57.14,20696.0,56.3432,56.353,56.2841,56.2841,20696.0
2023-07-06 15:15:00,57.14,57.19,57.13,57.19,8133.0,56.2841,56.3333,56.2742,56.3333,8133.0
2023-07-06 15:20:00,57.17,57.23,57.17,57.2,9591.0,56.3136,56.3727,56.3136,56.3432,9591.0
2023-07-06 15:25:00,57.21,57.22,57.17,57.17,10935.0,56.353,56.3629,56.3136,56.3136,10935.0
2023-07-06 15:30:00,57.15,57.18,57.12,57.17,588519.0,56.2939,56.3235,56.2644,56.3136,588519.0
2023-07-06 15:35:00,57.16,57.19,57.11,57.13,555012.0,56.3038,56.3333,56.2545,56.2742,555012.0
2023-07-06 15:40:00,57.13,57.15,57.12,57.14,33667.0,56.2742,56.2939,56.2644,56.2841,33667.0
2023-07-06 15:45:00,57.13,57.18,57.11,57.18,28888.0,56.2742,56.3235,56.2545,56.3235,28888.0
2023-07-06 15:50:00,57.19,57.23,57.11,57.12,126005.0,56.3333,56.3727,56.2545,56.2644,126005.0
2023-07-06 15:55:00,57.13,57.24,57.13,57.16,166458.0,56.2742,56.3826,56.2742,56.3038,166458.0
2023-07-07 09:30:00,56.86,57.14,56.84,57.06,74263.0,56.0083,56.2841,55.9886,56.2053,74263.0
2023-07-07 09:35:00,57.09,57.09,56.91,56.98,44395.0,56.2348,56.2348,56.0575,56.1265,44395.0
2023-07-07 09:40:00,56.98,57.07,56.95,56.99,64285.0,56.1265,56.2151,56.0969,56.1363,64285.0
2023-07-07 09:45:00,57.02,57.18,57.01,57.18,142708.0,56.1659,56.3235,56.156,56.3235,142708.0
2023-07-07 09:50:00,57.19,57.27,57.17,57.21,36321.0,56.3333,56.4121,56.3136,56.353,36321.0
2023-07-07 09:55:00,57.19,57.28,57.19,57.27,35586.0,56.3333,56.422,56.3333,56.4121,35586.0
2023-07-07 10:00:00,57.27,57.29,57.2,57.25,24423.0,56.4121,56.4318,56.3432,56.3924,24423.0
2023-07-07 10:05:00,57.21,57.26,57.17,57.19,27326.0,56.353,56.4023,56.3136,56.3333,27326.0
2023-07-07 10:10:00,57.19,57.26,57.18,57.24,17617.0,56.3333,56.4023,56.3235,56.3826,17617.0
2023-07-07 10:15:00,57.25,57.25,57.04,57.16,35214.0,56.3924,56.3924,56.1856,56.3038,35214.0
2023-07-07 10:20:00,57.17,57.18,57.11,57.16,18428.0,56.3136,56.3235,56.2545,56.3038,18428.0
2023-07-07 10:25:00,57.17,57.17,57.09,57.09,9712.0,56.3136,56.3136,56.2348,56.2348,9712.0
2023-07-07 10:30:00,57.08,57.11,56.93,56.96,47537.0,56.225,56.2545,56.0772,56.1068,47537.0
2023-07-07 10:35:00,56.95,57.12,56.95,57.08,20672.0,56.0969,56.2644,56.0969,56.225,20672.0
2023-07-07 10:40:00,57.06,57.14,57.05,57.09,16993.0,56.2053,56.2841,56.1954,56.2348,16993.0
2023-07-07 10:45:00,57.09,57.17,57.09,57.13,23415.0,56.2348,56.3136,56.2348,56.2742,23415.0
2023-07-07 10:50:00,57.13,57.19,57.12,57.18,37165.0,56.2742,56.3333,56.2644,56.3235,37165.0
2023-07-07 10:55:00,57.2,57.21,57.12,57.2,15585.0,56.3432,56.353,56.2644,56.3432,15585.0
2023-07-07 11:00:00,57.2,57.25,57.19,57.25,17285.0,56.3432,56.3924,56.3333,56.3924,17285.0
2023-07-07 11:05:00,57.26,57.26,57.19,57.21,36525.0,56.4023,56.4023,56.3333,56.353,36525.0
2023-07-07 11:10:00,57.2,57.23,57.18,57.18,2477.0,56.3432,56.3727,56.3235,56.3235,2477.0
2023-07-07 11:15:00,57.19,57.22,57.16,57.16,3288.0,56.3333,56.3629,56.3038,56.3038,3288.0
2023-07-07 11:20:00,57.19,57.24,57.19,57.22,4542.0,56.3333,56.3826,56.3333,56.3629,4542.0
2023-07-07 11:25:00,57.23,57.24,57.21,57.22,889.0,56.3727,56.3826,56.353,56.3629,889.0
2023-07-07 11:30:00,57.24,57.26,57.23,57.26,4600.0,56.3826,56.4023,56.3727,56.4023,4600.0
2023-07-07 11:35:00,57.26,57.31,57.25,57.28,11844.0,56.4023,56.4515,56.3924,56.422,11844.0
2023-07-07 11:40:00,57.27,57.29,57.24,57.25,5059.0,56.4121,56.4318,56.3826,56.3924,5059.0
2023-07-07 11:45:00,57.27,57.29,57.26,57.28,20953.0,56.4121,56.4318,56.4023,56.422,20953.0
2023-07-07 11:50:00,57.27,57.29,57.21,57.25,21153.0,56.4121,56.4318,56.353,56.3924,21153.0
2023-07-07 11:55:00,57.24,57.33,57.24,57.33,17841.0,56.3826,56.4712,56.3826,56.4712,17841.0
2023-07-07 12:00:00,57.34,57.4,57.33,57.4,25224.0,56.4811,56.5402,56.4712,56.5402,25224.0
2023-07-07 12:05:00,57.39,57.43,57.39,57.42,25514.0,56.5303,56.5697,56.5303,56.5599,25514.0
2023-07-07 12:10:00,57.42,57.46,57.4,57.45,18226.0,56.5599,56.5993,56.5402,56.5894,18226.0
2023-07-07 12:15:00,57.45,57.49,57.44,57.48,9997.0,56.5894,56.6288,56.5796,56.619,9997.0
2023-07-07 12:20:00,57.48,57.49,57.43,57.48,11471.0,56.619,56.6288,56.5697,56.619,11471.0
2023-07-07 12:25:00,57.5,57.51,57.48,57.51,5182.0,56.6387,56.6485,56.619,56.6485,5182.0
2023-07-07 12:30:00,57.51,57.62,57.5,57.62,55891.0,56.6485,56.7569,56.6387,56.7569,55891.0
2023-07-07 12:35:00,57.63,57.75,57.63,57.73,61333.0,56.7667,56.8849,56.7667,56.8652,61333.0
2023-07-07 12:40:00,57.72,57.8,57.71,57.79,46369.0,56.8554,56.9342,56.8455,56.9243,46369.0
2023-07-07 12:45:00,57.78,57.8,57.7,57.73,46407.0,56.9145,56.9342,56.8357,56.8652,46407.0
2023-07-07 12:50:00,57.73,57.79,57.73,57.76,94257.0,56.8652,56.9243,56.8652,56.8948,94257.0
2023-07-07 12:55:00,57.76,57.82,57.75,57.82,15135.0,56.8948,56.9539,56.8849,56.9539,15135.0
2023-07-07 13:00:00,57.82,57.89,57.81,57.86,36356.0,56.9539,57.0228,56.944,56.9933,36356.0
2023-07-07 13:05:00,57.88,57.9,57.85,57.88,13843.0,57.013,57.0327,56.9834,57.013,13843.0
2023-07-07 13:10:00,57.88,57.9,57.86,57.89,44027.0,57.013,57.0327,56.9933,57.0228,44027.0
2023-07-07 13:15:00,57.86,57.89,57.86,57.88,4902.0,56.9933,57.0228,56.9933,57.013,4902.0
2023-07-07 13:20:00,57.89,57.91,57.88,57.9,9079.0,57.0228,57.0425,57.013,57.0327,9079.0
2023-07-07 13:25:00,57.89,57.91,57.88,57.9,15601.0,57.0228,57.0425,57.013,57.0327,15601.0
2023-07-07 13:30:00,57.9,57.92,57.87,57.87,7674.0,57.0327,57.0524,57.0031,57.0031,7674.0
2023-07-07 13:35:00,57.86,57.87,57.74,57.78,54386.0,56.9933,57.0031,56.8751,56.9145,54386.0
2023-07-07 13:40:00,57.79,57.88,57.79,57.86,13110.0,56.9243,57.013,56.9243,56.9933,13110.0
2023-07-07 13:45:00,57.86,57.86,57.78,57.8,38345.0,56.9933,56.9933,56.9145,56.9342,38345.0
2023-07-07 13:50:00,57.79,57.79,57.74,57.74,9984.0,56.9243,56.9243,56.8751,56.8751,9984.0
2023-07-07 13:55:00,57.75,57.77,57.61,57.7,123212.0,56.8849,56.9046,56.747,56.8357,123212.0
2023-07-07 14:00:00,57.69,57.69,57.65,57.68,19826.0,56.8258,56.8258,56.7864,56.816,19826.0
2023-07-07 14:05:00,57.68,57.72,57.66,57.69,15136.0,56.816,56.8554,56.7963,56.8258,15136.0
2023-07-07 14:10:00,57.69,57.7,57.64,57.68,21274.0,56.8258,56.8357,56.7766,56.816,21274.0
2023-07-07 14:15:00,57.68,57.69,57.63,57.68,9764.0,56.816,56.8258,56.7667,56.816,9764.0
2023-07-07 14:20:00,57.66,57.67,57.65,57.66,2500.0,56.7963,56.8061,56.7864,56.7963,2500.0
2023-07-07 14:25:00,57.66,57.7,57.66,57.7,7098.0,56.7963,56.8357,56.7963,56.8357,7098.0
2023-07-07 14:30:00,57.69,57.7,57.59,57.6,15419.0,56.8258,56.8357,56.7273,56.7372,15419.0
2023-07-07 14:35:00,57.6,57.63,57.56,57.57,10801.0,56.7372,56.7667,56.6978,56.7076,10801.0
2023-07-07 14:40:00,57.57,57.6,57.54,57.54,19267.0,56.7076,56.7372,56.6781,56.6781,19267.0
2023-07-07 14:45:00,57.53,57.57,57.52,57.53,15177.0,56.6682,56.7076,56.6584,56.6682,15177.0
2023-07-07 14:50:00,57.54,57.57,57.52,57.54,9704.0,56.6781,56.7076,56.6584,56.6781,9704.0
2023-07-07 14:55:00,57.55,57.55,57.51,57.54,8461.0,56.6879,56.6879,56.6485,56.6781,8461.0
2023-07-07 15:00:00,57.53,57.55,57.51,57.54,16421.0,56.6682,56.6879,56.6485,56.6781,16421.0
2023-07-07 15:05:00,57.52,57.54,57.48,57.48,29252.0,56.6584,56.6781,56.619,56.619,29252.0
2023-07-07 15:10:00,57.5,57.53,57.49,57.5,57400.0,56.6387,56.6682,56.6288,56.6387,57400.0
2023-07-07 15:15:00,57.5,57.51,57.36,57.43,25616.0,56.6387,56.6485,56.5008,56.5697,25616.0
2023-07-07 15:20:00,57.42,57.43,57.36,57.37,168289.0,56.5599,56.5697,56.5008,56.5106,168289.0
2023-07-07 15:25:00,57.37,57.4,57.29,57.31,33731.0,56.5106,56.5402,56.4318,56.4515,33731.0
2023-07-07 15:30:00,57.31,57.37,57.3,57.36,14474.0,56.4515,56.5106,56.4417,56.5008,14474.0
2023-07-07 15:35:00,57.36,57.36,57.23,57.25,672548.0,56.5008,56.5008,56.3727,56.3924,672548.0
2023-07-07 15:40:00,57.25,57.25,57.09,57.1,61068.0,56.3924,56.3924,56.2348,56.2447,61068.0
2023-07-07 15:45:00,57.1,57.14,56.93,56.95,76965.0,56.2447,56.2841,56.0772,56.0969,76965.0
2023-07-07 15:50:00,56.97,57.02,56.79,56.9,145270.0,56.1166,56.1659,55.9393,56.0477,145270.0
2023-07-07 15:55:00,56.9,56.91,56.79,56.85,262431.0,56.0477,56.0575,55.9393,55.9984,262431.0
2023-07-10 09:30:00,56.74,57.03,56.71,56.99,105215.0,55.8901,56.1757,55.8605,56.1363,105215.0
2023-07-10 09:35:00,57.0,57.04,56.95,56.95,23051.0,56.1462,56.1856,56.0969,56.0969,23051.0
2023-07-10 09:40:00,56.98,57.04,56.86,56.97,26513.0,56.1265,56.1856,56.0083,56.1166,26513.0
2023-07-10 09:45:00,56.99,57.03,56.91,57.0,27603.0,56.1363,56.1757,56.0575,56.1462,27603.0
2023-07-10 09:50:00,57.0,57.0,56.84,56.95,21049.0,56.1462,56.1462,55.9886,56.0969,21049.0
2023-07-10 09:55:00,56.96,56.99,56.84,56.99,19170.0,56.1068,56.1363,55.9886,56.1363,19170.0
2023-07-10 10:00:00,56.97,57.08,56.96,57.07,33573.0,56.1166,56.225,56.1068,56.2151,33573.0
2023-07-10 10:05:00,57.08,57.17,57.05,57.15,68373.0,56.225,56.3136,56.1954,56.2939,68373.0
2023-07-10 10:10:00,57.15,57.17,57.08,57.11,24921.0,56.2939,56.3136,56.225,56.2545,24921.0
2023-07-10 10:15:00,57.12,57.13,57.02,57.1,9250.0,56.2644,56.2742,56.1659,56.2447,9250.0
2023-07-10 10:20:00,57.11,57.14,57.09,57.14,20632.0,56.2545,56.2841,56.2348,56.2841,20632.0
2023-07-10 10:25:00,57.15,57.18,57.01,57.03,16088.0,56.2939,56.3235,56.156,56.1757,16088.0
2023-07-10 10:30:00,57.04,57.06,56.92,56.94,35896.0,56.1856,56.2053,56.0674,56.0871,35896.0
2023-07-10 10:35:00,56.94,56.95,56.79,56.95,55620.0,56.0871,56.0969,55.9393,56.0969,55620.0
2023-07-10 10:40:00,56.95,56.95,56.83,56.88,10667.0,56.0969,56.0969,55.9787,56.028,10667.0
2023-07-10 10:45:00,56.86,56.96,56.86,56.93,6663.0,56.0083,56.1068,56.0083,56.0772,6663.0
2023-07-10 10:50:00,56.92,56.95,56.85,56.86,19620.0,56.0674,56.0969,55.9984,56.0083,19620.0
2023-07-10 10:55:00,56.85,56.87,56.82,56.86,17779.0,55.9984,56.0181,55.9689,56.0083,17779.0
2023-07-10 11:00:00,56.86,56.87,56.71,56.78,44562.0,56.0083,56.0181,55.8605,55.9295,44562.0
2023-07-10 11:05:00,56.79,56.85,56.74,56.79,46848.0,55.9393,55.9984,55.8901,55.9393,46848.0
2023-07-10 11:10:00,56.78,56.8,56.73,56.8,13516.0,55.9295,55.9492,55.8802,55.9492,13516.0
2023-07-10 11:15:00,56.81,56.82,56.74,56.76,8438.0,55.959,55.9689,55.8901,55.9098,8438.0
2023-07-10 11:20:00,56.75,56.8,56.75,56.78,32739.0,55.8999,55.9492,55.8999,55.9295,32739.0
2023-07-10 11:25:00,56.8,56.89,56.8,56.88,17663.0,55.9492,56.0378,55.9492,56.028,17663.0
2023-07-10 11:30:00,56.88,56.97,56.88,56.94,18617.0,56.028,56.1166,56.028,56.0871,18617.0
2023-07-10 11:35:00,56.95,56.98,56.94,56.96,7717.0,56.0969,56.1265,56.0871,56.1068,7717.0
2023-07-10 11:40:00,56.97,56.97,56.85,56.85,6165.0,56.1166,56.1166,55.9984,55.9984,6165.0
2023-07-10 11:45:00,56.81,56.82,56.72,56.8,19845.0,55.959,55.9689,55.8704,55.9492,19845.0
2023-07-10 11:50:00,56.79,56.88,56.79,56.88,5766.0,55.9393,56.028,55.9393,56.028,5766.0
2023-07-10 11:55:00,56.88,56.9,56.81,56.81,18233.0,56.028,56.0477,55.959,55.959,18233.0
2023-07-10 12:00:00,56.81,56.82,56.59,56.69,77788.0,55.959,55.9689,55.7423,55.8408,77788.0
2023-07-10 12:05:00,56.71,56.72,56.6,56.61,17073.0,55.8605,55.8704,55.7522,55.762,17073.0
2023-07-10 12:10:00,56.61,56.63,56.6,56.62,10119.0,55.762,55.7817,55.7522,55.7719,10119.0
2023-07-10 12:15:00,56.62,56.73,56.6,56.7,17120.0,55.7719,55.8802,55.7522,55.8507,17120.0
2023-07-10 12:20:00,56.71,56.8,56.71,56.79,19615.0,55.8605,55.9492,55.8605,55.9393,19615.0
2023-07-10 12:25:00,56.8,56.82,56.77,56.8,10819.0,55.9492,55.9689,55.9196,55.9492,10819.0
2023-07-10 12:30:00,56.8,56.85,56.79,56.83,29782.0,55.9492,55.9984,55.9393,55.9787,29782.0
2023-07-10 12:35:00,56.83,56.85,56.77,56.82,301685.0,55.9787,55.9984,55.9196,55.9689,301685.0
2023-07-10 12:40:00,56.8,56.86,56.8,56.86,10178.0,55.9492,56.0083,55.9492,56.0083,10178.0
2023-07-10 12:45:00,56.86,56.92,56.86,56.92,6609.0,56.0083,56.0674,56.0083,56.0674,6609.0
2023-07-10 12:50:00,56.92,56.94,56.87,56.88,42830.0,56.0674,56.0871,56.0181,56.028,42830.0
2023-07-10 12:55:00,56.88,56.95,56.85,56.93,53264.0,56.028,56.0969,55.9984,56.0772,53264.0
2023-07-10 13:00:00,56.92,56.96,56.92,56.95,24073.0,56.0674,56.1068,56.0674,56.0969,24073.0
2023-07-10 13:05:00,56.95,56.97,56.92,56.94,62599.0,56.0969,56.1166,56.0674,56.0871,62599.0
2023-07-10 13:10:00,56.94,56.95,56.91,56.95,12506.0,56.0871,56.0969,56.0575,56.0969,12506.0
2023-07-10 13:15:00,56.95,56.97,56.9,56.94,24789.0,56.0969,56.1166,56.0477,56.0871,24789.0
2023-07-10 13:20:00,56.94,56.96,56.93,56.94,20523.0,56.0871,56.1068,56.0772,56.0871,20523.0
2023-07-10 13:25:00,56.94,56.98,56.91,56.98,11954.0,56.0871,56.1265,56.0575,56.1265,11954.0
2023-07-10 13:30:00,56.99,57.05,56.96,56.97,90775.0,56.1363,56.1954,56.1068,56.1166,90775.0
2023-07-10 13:35:00,56.97,56.97,56.9,56.95,21827.0,56.1166,56.1166,56.0477,56.0969,21827.0
2023-07-10 13:40:00,56.93,57.0,56.93,56.99,23724.0,56.0772,56.1462,56.0772,56.1363,23724.0
2023-07-10 13:45:00,56.99,57.01,56.92,56.92,9417.0,56.1363,56.156,56.0674,56.0674,9417.0
2023-07-10 13:50:00,56.92,56.97,56.91,56.95,14462.0,56.0674,56.1166,56.0575,56.0969,14462.0
2023-07-10 13:55:00,56.95,56.97,56.91,56.94,43815.0,56.0969,56.1166,56.0575,56.0871,43815.0
2023-07-10 14:00:00,56.95,56.96,56.84,56.84,30239.0,56.0969,56.1068,55.9886,55.9886,30239.0
2023-07-10 14:05:00,56.84,56.9,56.84,56.86,12288.0,55.9886,56.0477,55.9886,56.0083,12288.0
2023-07-10 14:10:00,56.86,56.94,56.85,56.94,12849.0,56.0083,56.0871,55.9984,56.0871,12849.0
2023-07-10 14:15:00,56.95,56.99,56.94,56.96,12446.0,56.0969,56.1363,56.0871,56.1068,12446.0
2023-07-10 14:20:00,56.97,57.03,56.96,57.01,15800.0,56.1166,56.1757,56.1068,56.156,15800.0
2023-07-10 14:25:00,57.01,57.06,57.0,57.06,55558.0,56.156,56.2053,56.1462,56.2053,55558.0
2023-07-10 14:30:00,57.06,57.06,56.98,57.0,24882.0,56.2053,56.2053,56.1265,56.1462,24882.0
2023-07-10 14:35:00,57.0,57.01,56.93,56.93,22489.0,56.1462,56.156,56.0772,56.0772,22489.0
2023-07-10 14:40:00,56.94,56.97,56.93,56.94,11555.0,56.0871,56.1166,56.0772,56.0871,11555.0
2023-07-10 14:45:00,56.94,56.94,56.9,56.93,13394.0,56.0871,56.0871,56.0477,56.0772,13394.0
2023-07-10 14:50:00,56.93,56.99,56.92,56.99,13252.0,56.0772,56.1363,56.0674,56.1363,13252.0
2023-07-10 14:55:00,57.0,57.03,57.0,57.02,11498.0,56.1462,56.1757,56.1462,56.1659,11498.0
2023-07-10 15:00:00,57.02,57.03,56.97,56.99,15411.0,56.1659,56.1757,56.1166,56.1363,15411.0
2023-07-10 15:05:00,56.99,57.01,56.92,56.94,11439.0,56.1363,56.156,56.0674,56.0871,11439.0
2023-07-10 15:10:00,56.93,56.95,56.9,56.95,12953.0,56.0772,56.0969,56.0477,56.0969,12953.0
2023-07-10 15:15:00,56.95,56.98,56.92,56.94,9143.0,56.0969,56.1265,56.0674,56.0871,9143.0
2023-07-10 15:20:00,56.95,56.97,56.91,56.92,14831.0,56.0969,56.1166,56.0575,56.0674,14831.0
2023-07-10 15:25:00,56.92,56.96,56.92,56.96,10460.0,56.0674,56.1068,56.0674,56.1068,10460.0
2023-07-10 15:30:00,56.95,56.96,56.9,56.91,15408.0,56.0969,56.1068,56.0477,56.0575,15408.0
2023-07-10 15:35:00,56.9,56.98,56.9,56.96,74213.0,56.0477,56.1265,56.0477,56.1068,74213.0
2023-07-10 15:40:00,56.97,56.97,56.91,56.92,16585.0,56.1166,56.1166,56.0575,56.0674,16585.0
2023-07-10 15:45:00,56.92,56.93,56.89,56.91,52864.0,56.0674,56.0772,56.0378,56.0575,52864.0
2023-07-10 15:50:00,56.9,57.0,56.85,56.99,90534.0,56.0477,56.1462,55.9984,56.1363,90534.0
2023-07-10 15:55:00,56.98,57.13,56.97,57.13,104176.0,56.1265,56.2742,56.1166,56.2742,104176.0
2023-07-11 09:30:00,57.32,57.41,57.29,57.41,56406.0,56.4614,56.55,56.4318,56.55,56406.0
2023-07-11 09:35:00,57.42,57.45,57.37,57.45,48790.0,56.5599,56.5894,56.5106,56.5894,48790.0
2023-07-11 09:40:00,57.47,57.48,57.11,57.21,54791.0,56.6091,56.619,56.2545,56.353,54791.0
2023-07-11 09:45:00,57.2,57.28,57.2,57.26,43396.0,56.3432,56.422,56.3432,56.4023,43396.0
2023-07-11 09:50:00,57.25,57.28,57.22,57.27,55658.0,56.3924,56.422,56.3629,56.4121,55658.0
2023-07-11 09:55:00,57.26,57.3,57.18,57.3,21732.0,56.4023,56.4417,56.3235,56.4417,21732.0
2023-07-11 10:00:00,57.3,57.31,57.16,57.16,14424.0,56.4417,56.4515,56.3038,56.3038,14424.0
2023-07-11 10:05:00,57.13,57.13,57.06,57.13,35418.0,56.2742,56.2742,56.2053,56.2742,35418.0
2023-07-11 10:10:00,57.14,57.15,57.07,57.08,13245.0,56.2841,56.2939,56.2151,56.225,13245.0
2023-07-11 10:15:00,57.08,57.23,57.08,57.23,20374.0,56.225,56.3727,56.225,56.3727,20374.0
2023-07-11 10:20:00,57.25,57.28,57.21,57.26,23193.0,56.3924,56.422,56.353,56.4023,23193.0
2023-07-11 10:25:00,57.26,57.31,57.25,57.27,33768.0,56.4023,56.4515,56.3924,56.4121,33768.0
2023-07-11 10:30:00,57.27,57.29,57.21,57.22,13564.0,56.4121,56.4318,56.353,56.3629,13564.0
2023-07-11 10:35:00,57.21,57.3,57.21,57.3,12786.0,56.353,56.4417,56.353,56.4417,12786.0
2023-07-11 10:40:00,57.31,57.38,57.3,57.37,22265.0,56.4515,56.5205,56.4417,56.5106,22265.0
2023-07-11 10:45:00,57.38,57.39,57.33,57.38,15337.0,56.5205,56.5303,56.4712,56.5205,15337.0
2023-07-11 10:50:00,57.38,57.39,57.32,57.35,13714.0,56.5205,56.5303,56.4614,56.4909,13714.0
2023-07-11 10:55:00,57.34,57.38,57.33,57.36,128387.0,56.4811,56.5205,56.4712,56.5008,128387.0
2023-07-11 11:00:00,57.37,57.43,57.37,57.43,17129.0,56.5106,56.5697,56.5106,56.5697,17129.0
2023-07-11 11:05:00,57.43,57.43,57.32,57.36,16127.0,56.5697,56.5697,56.4614,56.5008,16127.0
2023-07-11 11:10:00,57.37,57.44,57.36,57.44,15261.0,56.5106,56.5796,56.5008,56.5796,15261.0
2023-07-11 11:15:00,57.43,57.45,57.33,57.37,17619.0,56.5697,56.5894,56.4712,56.5106,17619.0
2023-07-11 11:20:00,57.37,57.41,57.37,57.37,10695.0,56.5106,56.55,56.5106,56.5106,10695.0
2023-07-11 11:25:00,57.37,57.37,57.32,57.35,28405.0,56.5106,56.5106,56.4614,56.4909,28405.0
2023-07-11 11:30:00,57.35,57.35,57.31,57.32,7448.0,56.4909,56.4909,56.4515,56.4614,7448.0
2023-07-11 11:35:00,57.32,57.36,57.32,57.36,9037.0,56.4614,56.5008,56.4614,56.5008,9037.0
2023-07-11 11:40:00,57.37,57.38,57.33,57.36,10249.0,56.5106,56.5205,56.4712,56.5008,10249.0
2023-07-11 11:45:00,57.36,57.43,57.34,57.43,14532.0,56.5008,56.5697,56.4811,56.5697,14532.0
2023-07-11 11:50:00,57.45,57.51,57.43,57.5,38150.0,56.5894,56.6485,56.5697,56.6387,38150.0
2023-07-11 11:55:00,57.5,57.59,57.49,57.58,19300.0,56.6387,56.7273,56.6288,56.7175,19300.0
2023-07-11 12:00:00,57.6,57.63,57.58,57.61,20889.0,56.7372,56.7667,56.7175,56.747,20889.0
2023-07-11 12:05:00,57.63,57.63,57.54,57.54,5189.0,56.7667,56.7667,56.6781,56.6781,5189.0
2023-07-11 12:10:00,57.55,57.59,57.55,57.59,10432.0,56.6879,56.7273,56.6879,56.7273,10432.0
2023-07-11 12:15:00,57.59,57.61,57.54,57.55,8716.0,56.7273,56.747,56.6781,56.6879,8716.0
2023-07-11 12:20:00,57.56,57.59,57.56,57.56,4430.0,56.6978,56.7273,56.6978,56.6978,4430.0
2023-07-11 12:25:00,57.55,57.56,57.32,57.41,42989.0,56.6879,56.6978,56.4614,56.55,42989.0
2023-07-11 12:30:00,57.41,57.46,57.39,57.43,8846.0,56.55,56.5993,56.5303,56.5697,8846.0
2023-07-11 12:35:00,57.43,57.45,57.42,57.44,6302.0,56.5697,56.5894,56.5599,56.5796,6302.0
2023-07-11 12:40:00,57.44,57.45,57.42,57.42,17922.0,56.5796,56.5894,56.5599,56.5599,17922.0
2023-07-11 12:45:00,57.44,57.48,57.43,57.48,9576.0,56.5796,56.619,56.5697,56.619,9576.0
2023-07-11 12:50:00,57.51,57.55,57.47,57.51,33695.0,56.6485,56.6879,56.6091,56.6485,33695.0
2023-07-11 12:55:00,57.52,57.53,57.47,57.5,10360.0,56.6584,56.6682,56.6091,56.6387,10360.0
2023-07-11 13:00:00,57.51,57.54,57.5,57.54,34684.0,56.6485,56.6781,56.6387,56.6781,34684.0
2023-07-11 13:05:00,57.54,57.54,57.47,57.48,15662.0,56.6781,56.6781,56.6091,56.619,15662.0
2023-07-11 13:10:00,57.48,57.48,57.4,57.4,9657.0,56.619,56.619,56.5402,56.5402,9657.0
2023-07-11 13:15:00,57.44,57.44,57.39,57.4,4856.0,56.5796,56.5796,56.5303,56.5402,4856.0
2023-07-11 13:20:00,57.41,57.42,57.36,57.39,10689.0,56.55,56.5599,56.5008,56.5303,10689.0
2023-07-11 13:25:00,57.41,57.43,57.4,57.43,5800.0,56.55,56.5697,56.5402,56.5697,5800.0
2023-07-11 13:30:00,57.43,57.45,57.41,57.42,6303.0,56.5697,56.5894,56.55,56.5599,6303.0
2023-07-11 13:35:00,57.42,57.44,57.4,57.44,3946.0,56.5599,56.5796,56.5402,56.5796,3946.0
2023-07-11 13:40:00,57.42,57.44,57.39,57.43,8056.0,56.5599,56.5796,56.5303,56.5697,8056.0
2023-07-11 13:45:00,57.42,57.42,57.34,57.41,19282.0,56.5599,56.5599,56.4811,56.55,19282.0
2023-07-11 13:50:00,57.43,57.43,57.42,57.42,4529.0,56.5697,56.5697,56.5599,56.5599,4529.0
2023-07-11 13:55:00,57.4,57.48,57.4,57.47,17044.0,56.5402,56.619,56.5402,56.6091,17044.0
2023-07-11 14:00:00,57.47,57.5,57.46,57.49,26220.0,56.6091,56.6387,56.5993,56.6288,26220.0
2023-07-11 14:05:00,57.49,57.49,57.47,57.48,7060.0,56.6288,56.6288,56.6091,56.619,7060.0
2023-07-11 14:10:00,57.47,57.47,57.39,57.41,9542.0,56.6091,56.6091,56.5303,56.55,9542.0
2023-07-11 14:15:00,57.4,57.4,57.35,57.37,3143.0,56.5402,56.5402,56.4909,56.5106,3143.0
2023-07-11 14:20:00,57.35,57.36,57.29,57.3,9632.0,56.4909,56.5008,56.4318,56.4417,9632.0
2023-07-11 14:25:00,57.3,57.39,57.27,57.39,11200.0,56.4417,56.5303,56.4121,56.5303,11200.0
2023-07-11 14:30:00,57.39,57.41,57.34,57.34,10575.0,56.5303,56.55,56.4811,56.4811,10575.0
2023-07-11 14:35:00,57.35,57.36,57.3,57.36,3522.0,56.4909,56.5008,56.4417,56.5008,3522.0
2023-07-11 14:40:00,57.37,57.44,57.36,57.44,10993.0,56.5106,56.5796,56.5008,56.5796,10993.0
2023-07-11 14:45:00,57.45,57.47,57.41,57.47,11104.0,56.5894,56.6091,56.55,56.6091,11104.0
2023-07-11 14:50:00,57.47,57.52,57.45,57.5,46241.0,56.6091,56.6584,56.5894,56.6387,46241.0
2023-07-11 14:55:00,57.48,57.58,57.48,57.57,7836.0,56.619,56.7175,56.619,56.7076,7836.0
2023-07-11 15:00:00,57.58,57.58,57.55,57.57,9451.0,56.7175,56.7175,56.6879,56.7076,9451.0
2023-07-11 15:05:00,57.56,57.56,57.49,57.54,73275.0,56.6978,56.6978,56.6288,56.6781,73275.0
2023-07-11 15:10:00,57.53,57.55,57.51,57.52,10170.0,56.6682,56.6879,56.6485,56.6584,10170.0
2023-07-11 15:15:00,57.5,57.6,57.5,57.59,64453.0,56.6387,56.7372,56.6387,56.7273,64453.0
2023-07-11 15:20:00,57.6,57.62,57.55,57.6,12194.0,56.7372,56.7569,56.6879,56.7372,12194.0
2023-07-11 15:25:00,57.6,57.61,57.58,57.6,50809.0,56.7372,56.747,56.7175,56.7372,50809.0
2023-07-11 15:30:00,57.6,57.6,57.51,57.53,26019.0,56.7372,56.7372,56.6485,56.6682,26019.0
2023-07-11 15:35:00,57.53,57.61,57.53,57.6,23464.0,56.6682,56.747,56.6682,56.7372,23464.0
2023-07-11 15:40:00,57.6,57.72,57.59,57.71,48942.0,56.7372,56.8554,56.7273,56.8455,48942.0
2023-07-11 15:45:00,57.72,57.94,57.72,57.93,84183.0,56.8554,57.0721,56.8554,57.0622,84183.0
2023-07-11 15:50:00,57.94,57.98,57.82,57.83,78423.0,57.0721,57.1115,56.9539,56.9637,78423.0
2023-07-11 15:55:00,57.81,57.92,57.79,57.85,80540.0,56.944,57.0524,56.9243,56.9834,80540.0
2023-07-12 09:30:00,58.89,58.97,58.82,58.89,340894.0,58.0079,58.0867,57.9389,58.0079,340894.0
2023-07-12 09:35:00,58.9,58.94,58.79,58.79,172536.0,58.0177,58.0571,57.9094,57.9094,172536.0
2023-07-12 09:40:00,58.8,58.87,58.73,58.86,95771.0,57.9192,57.9882,57.8503,57.9783,95771.0
2023-07-12 09:45:00,58.86,59.01,58.82,58.98,119155.0,57.9783,58.1261,57.9389,58.0965,119155.0
2023-07-12 09:50:00,58.98,59.04,58.94,58.98,51800.0,58.0965,58.1556,58.0571,58.0965,51800.0
2023-07-12 09:55:00,58.98,59.03,58.95,59.01,54816.0,58.0965,58.1458,58.067,58.1261,54816.0
2023-07-12 10:00:00,59.01,59.02,58.91,58.96,47342.0,58.1261,58.1359,58.0276,58.0768,47342.0
2023-07-12 10:05:00,58.97,59.03,58.89,59.03,26469.0,58.0867,58.1458,58.0079,58.1458,26469.0
2023-07-12 10:10:00,59.01,59.08,59.0,59.05,29486.0,58.1261,58.195,58.1162,58.1655,29486.0
2023-07-12 10:15:00,59.06,59.11,59.04,59.09,45960.0,58.1753,58.2246,58.1556,58.2049,45960.0
2023-07-12 10:20:00,59.08,59.12,59.03,59.04,41162.0,58.195,58.2344,58.1458,58.1556,41162.0
2023-07-12 10:25:00,59.01,59.08,58.98,59.08,25025.0,58.1261,58.195,58.0965,58.195,25025.0
2023-07-12 10:30:00,59.07,59.11,59.04,59.05,38601.0,58.1852,58.2246,58.1556,58.1655,38601.0
2023-07-12 10:35:00,59.05,59.09,59.02,59.08,22317.0,58.1655,58.2049,58.1359,58.195,22317.0
2023-07-12 10:40:00,59.09,59.14,59.04,59.07,62564.0,58.2049,58.2541,58.1556,58.1852,62564.0
2023-07-12 10:45:00,59.11,59.12,59.07,59.08,9686.0,58.2246,58.2344,58.1852,58.195,9686.0
2023-07-12 10:50:00,59.09,59.11,59.02,59.03,8375.0,58.2049,58.2246,58.1359,58.1458,8375.0
2023-07-12 10:55:00,59.04,59.05,58.97,59.01,10808.0,58.1556,58.1655,58.0867,58.1261,10808.0
2023-07-12 11:00:00,59.02,59.04,58.97,59.01,17002.0,58.1359,58.1556,58.0867,58.1261,17002.0
2023-07-12 11:05:00,59.01,59.01,58.94,58.94,11016.0,58.1261,58.1261,58.0571,58.0571,11016.0
2023-07-12 11:10:00,58.94,59.0,58.92,59.0,21551.0,58.0571,58.1162,58.0374,58.1162,21551.0
2023-07-12 11:15:00,58.99,59.05,58.99,59.05,25305.0,58.1064,58.1655,58.1064,58.1655,25305.0
2023-07-12 11:20:00,59.04,59.04,58.98,59.02,24411.0,58.1556,58.1556,58.0965,58.1359,24411.0
2023-07-12 11:25:00,58.99,59.02,58.9,58.93,17879.0,58.1064,58.1359,58.0177,58.0473,17879.0
2023-07-12 11:30:00,58.92,58.95,58.86,58.89,93094.0,58.0374,58.067,57.9783,58.0079,93094.0
2023-07-12 11:35:00,58.89,58.9,58.75,58.77,45792.0,58.0079,58.0177,57.87,57.8897,45792.0
2023-07-12 11:40:00,58.75,58.75,58.51,58.64,167750.0,57.87,57.87,57.6335,57.7616,167750.0
2023-07-12 11:45:00,58.63,58.73,58.55,58.72,25868.0,57.7517,57.8503,57.6729,57.8404,25868.0
2023-07-12 11:50:00,58.71,58.73,58.56,58.65,48101.0,57.8306,57.8503,57.6828,57.7714,48101.0
2023-07-12 11:55:00,58.64,58.68,58.49,58.55,101442.0,57.7616,57.801,57.6138,57.6729,101442.0
2023-07-12 12:00:00,58.54,58.61,58.48,58.53,31171.0,57.6631,57.732,57.604,57.6532,31171.0
2023-07-12 12:05:00,58.52,58.58,58.5,58.55,25381.0,57.6434,57.7025,57.6237,57.6729,25381.0
2023-07-12 12:10:00,58.54,58.69,58.52,58.66,27280.0,57.6631,57.8109,57.6434,57.7813,27280.0
2023-07-12 12:15:00,58.67,58.67,58.54,58.56,72417.0,57.7912,57.7912,57.6631,57.6828,72417.0
2023-07-12 12:20:00,58.57,58.62,58.56,58.61,22696.0,57.6926,57.7419,57.6828,57.732,22696.0
2023-07-12 12:25:00,58.63,58.64,58.54,58.58,47500.0,57.7517,57.7616,57.6631,57.7025,47500.0
2023-07-12 12:30:00,58.59,58.68,58.57,58.68,68102.0,57.7123,57.801,57.6926,57.801,68102.0
2023-07-12 12:35:00,58.67,58.74,58.65,58.73,29063.0,57.7912,57.8601,57.7714,57.8503,29063.0
2023-07-12 12:40:00,58.73,58.75,58.65,58.67,26005.0,57.8503,57.87,57.7714,57.7912,26005.0
2023-07-12 12:45:00,58.69,58.8,58.67,58.8,51986.0,57.8109,57.9192,57.7912,57.9192,51986.0
2023-07-12 12:50:00,58.78,58.81,58.77,58.78,18668.0,57.8995,57.9291,57.8897,57.8995,18668.0
2023-07-12 12:55:00,58.79,58.79,58.7,58.72,20544.0,57.9094,57.9094,57.8207,57.8404,20544.0
2023-07-12 13:00:00,58.74,58.77,58.72,58.73,9418.0,57.8601,57.8897,57.8404,57.8503,9418.0
2023-07-12 13:05:00,58.74,58.74,58.67,58.71,12999.0,57.8601,57.8601,57.7912,57.8306,12999.0
2023-07-12 13:10:00,58.7,58.75,58.68,58.75,10205.0,57.8207,57.87,57.801,57.87,10205.0
2023-07-12 13:15:00,58.74,58.82,58.74,58.81,55371.0,57.8601,57.9389,57.8601,57.9291,55371.0
2023-07-12 13:20:00,58.8,58.82,58.79,58.79,6869.0,57.9192,57.9389,57.9094,57.9094,6869.0
2023-07-12 13:25:00,58.79,58.82,58.77,58.81,11178.0,57.9094,57.9389,57.8897,57.9291,11178.0
2023-07-12 13:30:00,58.81,58.86,58.81,58.84,49950.0,57.9291,57.9783,57.9291,57.9586,49950.0
2023-07-12 13:35:00,58.86,58.87,58.83,58.86,12256.0,57.9783,57.9882,57.9488,57.9783,12256.0
2023-07-12 13:40:00,58.86,58.88,58.86,58.87,13783.0,57.9783,57.998,57.9783,57.9882,13783.0
2023-07-12 13:45:00,58.87,58.87,58.8,58.85,20526.0,57.9882,57.9882,57.9192,57.9685,20526.0
2023-07-12 13:50:00,58.83,58.87,58.82,58.86,13826.0,57.9488,57.9882,57.9389,57.9783,13826.0
2023-07-12 13:55:00,58.87,58.87,58.82,58.85,26158.0,57.9882,57.9882,57.9389,57.9685,26158.0
2023-07-12 14:00:00,58.85,58.85,58.77,58.83,37458.0,57.9685,57.9685,57.8897,57.9488,37458.0
2023-07-12 14:05:00,58.82,58.9,58.82,58.89,25045.0,57.9389,58.0177,57.9389,58.0079,25045.0
2023-07-12 14:10:00,58.89,58.94,58.86,58.93,26383.0,58.0079,58.0571,57.9783,58.0473,26383.0
2023-07-12 14:15:00,58.94,58.95,58.92,58.92,34073.0,58.0571,58.067,58.0374,58.0374,34073.0
2023-07-12 14:20:00,58.91,58.94,58.9,58.92,29929.0,58.0276,58.0571,58.0177,58.0374,29929.0
2023-07-12 14:25:00,58.92,58.95,58.91,58.94,12557.0,58.0374,58.067,58.0276,58.0571,12557.0
2023-07-12 14:30:00,58.93,58.94,58.91,58.93,21875.0,58.0473,58.0571,58.0276,58.0473,21875.0
2023-07-12 14:35:00,58.94,58.95,58.92,58.94,55559.0,58.0571,58.067,58.0374,58.0571,55559.0
2023-07-12 14:40:00,58.93,58.93,58.84,58.89,51249.0,58.0473,58.0473,57.9586,58.0079,51249.0
2023-07-12 14:45:00,58.87,58.88,58.8,58.84,30016.0,57.9882,57.998,57.9192,57.9586,30016.0
2023-07-12 14:50:00,58.8,58.82,58.77,58.81,25210.0,57.9192,57.9389,57.8897,57.9291,25210.0
2023-07-12 14:55:00,58.81,58.85,58.81,58.84,14765.0,57.9291,57.9685,57.9291,57.9586,14765.0
2023-07-12 15:00:00,58.83,58.85,58.79,58.81,6929.0,57.9488,57.9685,57.9094,57.9291,6929.0
2023-07-12 15:05:00,58.83,58.85,58.79,58.82,26582.0,57.9488,57.9685,57.9094,57.9389,26582.0
2023-07-12 15:10:00,58.81,58.82,58.78,58.82,45423.0,57.9291,57.9389,57.8995,57.9389,45423.0
2023-07-12 15:15:00,58.84,58.85,58.78,58.79,8137.0,57.9586,57.9685,57.8995,57.9094,8137.0
2023-07-12 15:20:00,58.77,58.77,58.6,58.63,131603.0,57.8897,57.8897,57.7222,57.7517,131603.0
2023-07-12 15:25:00,58.61,58.67,58.53,58.65,64003.0,57.732,57.7912,57.6532,57.7714,64003.0
2023-07-12 15:30:00,58.68,58.75,58.65,58.75,40225.0,57.801,57.87,57.7714,57.87,40225.0
2023-07-12 15:35:00,58.75,58.79,58.75,58.76,35008.0,57.87,57.9094,57.87,57.8798,35008.0
2023-07-12 15:40:00,58.75,58.82,58.73,58.8,12170.0,57.87,57.9389,57.8503,57.9192,12170.0
2023-07-12 15:45:00,58.77,58.81,58.72,58.74,25575.0,57.8897,57.9291,57.8404,57.8601,25575.0
2023-07-12 15:50:00,58.73,58.75,58.67,58.74,66567.0,57.8503,57.87,57.7912,57.8601,66567.0
2023-07-12 15:55:00,58.75,58.76,58.65,58.76,107349.0,57.87,57.8798,57.7714,57.8798,107349.0
2023-07-13 09:30:00,59.2,59.34,59.11,59.32,135380.0,58.3132,58.4511,58.2246,58.4314,135380.0
2023-07-13 09:35:00,59.33,59.37,59.29,59.3,27793.0,58.4413,58.4807,58.4019,58.4117,27793.0
2023-07-13 09:40:00,59.3,59.36,59.3,59.32,27681.0,58.4117,58.4708,58.4117,58.4314,27681.0
2023-07-13 09:45:00,59.34,59.34,59.28,59.32,27233.0,58.4511,58.4511,58.392,58.4314,27233.0
2023-07-13 09:50:00,59.32,59.38,59.32,59.38,14639.0,58.4314,58.4905,58.4314,58.4905,14639.0
2023-07-13 09:55:00,59.39,59.39,59.31,59.36,27053.0,58.5004,58.5004,58.4216,58.4708,27053.0
2023-07-13 10:00:00,59.37,59.37,59.31,59.32,31598.0,58.4807,58.4807,58.4216,58.4314,31598.0
2023-07-13 10:05:00,59.32,59.34,59.27,59.34,9222.0,58.4314,58.4511,58.3822,58.4511,9222.0
2023-07-13 10:10:00,59.36,59.37,59.27,59.29,19369.0,58.4708,58.4807,58.3822,58.4019,19369.0
2023-07-13 10:15:00,59.31,59.34,59.26,59.28,11594.0,58.4216,58.4511,58.3723,58.392,11594.0
2023-07-13 10:20:00,59.28,59.32,59.21,59.32,14551.0,58.392,58.4314,58.3231,58.4314,14551.0
2023-07-13 10:25:00,59.31,59.31,59.21,59.21,16415.0,58.4216,58.4216,58.3231,58.3231,16415.0
2023-07-13 10:30:00,59.24,59.32,59.22,59.31,37778.0,58.3526,58.4314,58.3329,58.4216,37778.0
2023-07-13 10:35:00,59.32,59.37,59.29,59.32,27413.0,58.4314,58.4807,58.4019,58.4314,27413.0
2023-07-13 10:40:00,59.32,59.35,59.3,59.32,31571.0,58.4314,58.461,58.4117,58.4314,31571.0
2023-07-13 10:45:00,59.34,59.36,59.27,59.29,3253.0,58.4511,58.4708,58.3822,58.4019,3253.0
2023-07-13 10:50:00,59.3,59.31,59.27,59.3,24199.0,58.4117,58.4216,58.3822,58.4117,24199.0
2023-07-13 10:55:00,59.29,59.36,59.28,59.35,6342.0,58.4019,58.4708,58.392,58.461,6342.0
2023-07-13 11:00:00,59.36,59.39,59.35,59.39,23484.0,58.4708,58.5004,58.461,58.5004,23484.0
2023-07-13 11:05:00,59.39,59.4,59.31,59.33,17711.0,58.5004,58.5102,58.4216,58.4413,17711.0
2023-07-13 11:10:00,59.33,59.34,59.24,59.24,17231.0,58.4413,58.4511,58.3526,58.3526,17231.0
2023-07-13 11:15:00,59.25,59.32,59.25,59.3,10331.0,58.3625,58.4314,58.3625,58.4117,10331.0
2023-07-13 11:20:00,59.3,59.33,59.26,59.32,10470.0,58.4117,58.4413,58.3723,58.4314,10470.0
2023-07-13 11:25:00,59.33,59.33,59.27,59.27,7996.0,58.4413,58.4413,58.3822,58.3822,7996.0
2023-07-13 11:30:00,59.28,59.29,59.23,59.24,6949.0,58.392,58.4019,58.3428,58.3526,6949.0
2023-07-13 11:35:00,59.25,59.31,59.24,59.3,10427.0,58.3625,58.4216,58.3526,58.4117,10427.0
2023-07-13 11:40:00,59.3,59.34,59.28,59.33,6278.0,58.4117,58.4511,58.392,58.4413,6278.0
2023-07-13 11:45:00,59.33,59.34,59.31,59.33,4020.0,58.4413,58.4511,58.4216,58.4413,4020.0
2023-07-13 11:50:00,59.32,59.34,59.31,59.33,23926.0,58.4314,58.4511,58.4216,58.4413,23926.0
2023-07-13 11:55:00,59.34,59.38,59.33,59.38,109639.0,58.4511,58.4905,58.4413,58.4905,109639.0
2023-07-13 12:00:00,59.38,59.44,59.37,59.44,39647.0,58.4905,58.5496,58.4807,58.5496,39647.0
2023-07-13 12:05:00,59.44,59.44,59.39,59.4,8682.0,58.5496,58.5496,58.5004,58.5102,8682.0
2023-07-13 12:10:00,59.41,59.41,59.36,59.4,10395.0,58.5201,58.5201,58.4708,58.5102,10395.0
2023-07-13 12:15:00,59.4,59.43,59.39,59.4,14249.0,58.5102,58.5398,58.5004,58.5102,14249.0
2023-07-13 12:20:00,59.39,59.45,59.37,59.42,29024.0,58.5004,58.5595,58.4807,58.5299,29024.0
2023-07-13 12:25:00,59.41,59.44,59.39,59.4,11073.0,58.5201,58.5496,58.5004,58.5102,11073.0
2023-07-13 12:30:00,59.41,59.49,59.4,59.45,81599.0,58.5201,58.5989,58.5102,58.5595,81599.0
2023-07-13 12:35:00,59.45,59.45,59.43,59.44,2039.0,58.5595,58.5595,58.5398,58.5496,2039.0
2023-07-13 12:40:00,59.44,59.44,59.42,59.43,2490.0,58.5496,58.5496,58.5299,58.5398,2490.0
2023-07-13 12:45:00,59.44,59.44,59.39,59.4,7301.0,58.5496,58.5496,58.5004,58.5102,7301.0
2023-07-13 12:50:00,59.41,59.46,59.41,59.44,5941.0,58.5201,58.5693,58.5201,58.5496,5941.0
2023-07-13 12:55:00,59.44,59.44,59.37,59.41,7909.0,58.5496,58.5496,58.4807,58.5201,7909.0
2023-07-13 13:00:00,59.43,59.43,59.37,59.39,8307.0,58.5398,58.5398,58.4807,58.5004,8307.0
2023-07-13 13:05:00,59.39,59.4,59.31,59.33,9542.0,58.5004,58.5102,58.4216,58.4413,9542.0
2023-07-13 13:10:00,59.32,59.4,59.3,59.4,38989.0,58.4314,58.5102,58.4117,58.5102,38989.0
2023-07-13 13:15:00,59.39,59.42,59.39,59.42,22504.0,58.5004,58.5299,58.5004,58.5299,22504.0
2023-07-13 13:20:00,59.43,59.44,59.4,59.42,9558.0,58.5398,58.5496,58.5102,58.5299,9558.0
2023-07-13 13:25:00,59.43,59.45,59.43,59.44,9529.0,58.5398,58.5595,58.5398,58.5496,9529.0
2023-07-13 13:30:00,59.44,59.47,59.44,59.45,6281.0,58.5496,58.5792,58.5496,58.5595,6281.0
2023-07-13 13:35:00,59.46,59.46,59.44,59.46,12707.0,58.5693,58.5693,58.5496,58.5693,12707.0
2023-07-13 13:40:00,59.46,59.47,59.45,59.46,10559.0,58.5693,58.5792,58.5595,58.5693,10559.0
2023-07-13 13:45:00,59.46,59.47,59.44,59.46,22159.0,58.5693,58.5792,58.5496,58.5693,22159.0
2023-07-13 13:50:00,59.45,59.46,59.43,59.45,17272.0,58.5595,58.5693,58.5398,58.5595,17272.0
2023-07-13 13:55:00,59.45,59.45,59.42,59.43,21451.0,58.5595,58.5595,58.5299,58.5398,21451.0
2023-07-13 14:00:00,59.45,59.45,59.42,59.45,9402.0,58.5595,58.5595,58.5299,58.5595,9402.0
2023-07-13 14:05:00,59.46,59.54,59.45,59.53,23250.0,58.5693,58.6481,58.5595,58.6383,23250.0
2023-07-13 14:10:00,59.53,59.56,59.53,59.54,12423.0,58.6383,58.6678,58.6383,58.6481,12423.0
2023-07-13 14:15:00,59.55,59.59,59.54,59.56,18147.0,58.658,58.6974,58.6481,58.6678,18147.0
2023-07-13 14:20:00,59.56,59.58,59.55,59.55,4191.0,58.6678,58.6875,58.658,58.658,4191.0
2023-07-13 14:25:00,59.54,59.54,59.48,59.49,48372.0,58.6481,58.6481,58.589,58.5989,48372.0
2023-07-13 14:30:00,59.48,59.53,59.47,59.51,11372.0,58.589,58.6383,58.5792,58.6186,11372.0
2023-07-13 14:35:00,59.53,59.54,59.51,59.51,6664.0,58.6383,58.6481,58.6186,58.6186,6664.0
2023-07-13 14:40:00,59.5,59.54,59.49,59.53,19263.0,58.6087,58.6481,58.5989,58.6383,19263.0
2023-07-13 14:45:00,59.55,59.58,59.54,59.56,19292.0,58.658,58.6875,58.6481,58.6678,19292.0
2023-07-13 14:50:00,59.57,59.58,59.55,59.55,2372.0,58.6777,58.6875,58.658,58.658,2372.0
2023-07-13 14:55:00,59.57,59.59,59.56,59.58,8754.0,58.6777,58.6974,58.6678,58.6875,8754.0
2023-07-13 15:00:00,59.59,59.64,59.57,59.64,15704.0,58.6974,58.7466,58.6777,58.7466,15704.0
2023-07-13 15:05:00,59.64,59.65,59.6,59.63,28110.0,58.7466,58.7565,58.7072,58.7368,28110.0
2023-07-13 15:10:00,59.64,59.75,59.64,59.72,43667.0,58.7466,58.855,58.7466,58.8254,43667.0
2023-07-13 15:15:00,59.7,59.73,59.63,59.67,70607.0,58.8057,58.8353,58.7368,58.7762,70607.0
2023-07-13 15:20:00,59.68,59.72,59.67,59.69,11994.0,58.786,58.8254,58.7762,58.7959,11994.0
2023-07-13 15:25:00,59.67,59.74,59.67,59.73,4298.0,58.7762,58.8451,58.7762,58.8353,4298.0
2023-07-13 15:30:00,59.71,59.76,59.69,59.7,17583.0,58.8156,58.8648,58.7959,58.8057,17583.0
2023-07-13 15:35:00,59.69,59.78,59.69,59.77,14887.0,58.7959,58.8845,58.7959,58.8747,14887.0
2023-07-13 15:40:00,59.77,59.88,59.76,59.88,44891.0,58.8747,58.983,58.8648,58.983,44891.0
2023-07-13 15:45:00,59.88,59.88,59.77,59.78,72228.0,58.983,58.983,58.8747,58.8845,72228.0
2023-07-13 15:50:00,59.78,59.82,59.71,59.75,55265.0,58.8845,58.9239,58.8156,58.855,55265.0
2023-07-13 15:55:00,59.75,59.75,59.66,59.66,150588.0,58.855,58.855,58.7663,58.7663,150588.0
2023-07-14 09:30:00,59.91,59.99,59.88,59.95,76631.0,59.0126,59.0914,58.983,59.052,76631.0
2023-07-14 09:35:00,59.98,60.03,59.91,60.03,54588.0,59.0815,59.1308,59.0126,59.1308,54588.0
2023-07-14 09:40:00,60.03,60.05,59.91,59.93,137764.0,59.1308,59.1505,59.0126,59.0323,137764.0
2023-07-14 09:45:00,59.91,60.01,59.89,60.01,50638.0,59.0126,59.1111,58.9929,59.1111,50638.0
2023-07-14 09:50:00,60.02,60.06,60.0,60.05,44678.0,59.1209,59.1603,59.1012,59.1505,44678.0
2023-07-14 09:55:00,60.06,60.07,60.01,60.06,22736.0,59.1603,59.1702,59.1111,59.1603,22736.0
2023-07-14 10:00:00,60.01,60.05,59.83,59.96,92950.0,59.1111,59.1505,58.9338,59.0618,92950.0
2023-07-14 10:05:00,59.96,60.0,59.92,59.99,15470.0,59.0618,59.1012,59.0224,59.0914,15470.0
2023-07-14 10:10:00,60.03,60.07,60.0,60.05,19705.0,59.1308,59.1702,59.1012,59.1505,19705.0
2023-07-14 10:15:00,60.07,60.14,60.05,60.08,28535.0,59.1702,59.2391,59.1505,59.18,28535.0
2023-07-14 10:20:00,60.07,60.09,60.03,60.04,21770.0,59.1702,59.1899,59.1308,59.1406,21770.0
2023-07-14 10:25:00,60.04,60.06,59.9,59.9,30981.0,59.1406,59.1603,59.0027,59.0027,30981.0
2023-07-14 10:30:00,59.9,59.96,59.82,59.87,21922.0,59.0027,59.0618,58.9239,58.9732,21922.0
2023-07-14 10:35:00,59.88,59.88,59.73,59.83,35296.0,58.983,58.983,58.8353,58.9338,35296.0
2023-07-14 10:40:00,59.83,59.84,59.76,59.8,12098.0,58.9338,58.9436,58.8648,58.9042,12098.0
2023-07-14 10:45:00,59.78,59.79,59.67,59.67,37432.0,58.8845,58.8944,58.7762,58.7762,37432.0
2023-07-14 10:50:00,59.67,59.8,59.64,59.8,31020.0,58.7762,58.9042,58.7466,58.9042,31020.0
2023-07-14 10:55:00,59.8,59.85,59.78,59.82,13561.0,58.9042,58.9535,58.8845,58.9239,13561.0
2023-07-14 11:00:00,59.83,59.87,59.81,59.86,8916.0,58.9338,58.9732,58.9141,58.9633,8916.0
2023-07-14 11:05:00,59.85,59.86,59.8,59.81,10849.0,58.9535,58.9633,58.9042,58.9141,10849.0
2023-07-14 11:10:00,59.8,59.87,59.8,59.83,10857.0,58.9042,58.9732,58.9042,58.9338,10857.0
2023-07-14 11:15:00,59.83,59.89,59.82,59.89,12656.0,58.9338,58.9929,58.9239,58.9929,12656.0
2023-07-14 11:20:00,59.89,59.91,59.86,59.89,10259.0,58.9929,59.0126,58.9633,58.9929,10259.0
2023-07-14 11:25:00,59.9,59.91,59.82,59.86,11658.0,59.0027,59.0126,58.9239,58.9633,11658.0
2023-07-14 11:30:00,59.9,59.96,59.89,59.93,14309.0,59.0027,59.0618,58.9929,59.0323,14309.0
2023-07-14 11:35:00,59.96,59.99,59.91,59.96,12706.0,59.0618,59.0914,59.0126,59.0618,12706.0
2023-07-14 11:40:00,59.94,59.94,59.87,59.87,2711.0,59.0421,59.0421,58.9732,58.9732,2711.0
2023-07-14 11:45:00,59.86,59.87,59.84,59.86,20880.0,58.9633,58.9732,58.9436,58.9633,20880.0
2023-07-14 11:50:00,59.85,59.87,59.81,59.87,4494.0,58.9535,58.9732,58.9141,58.9732,4494.0
2023-07-14 11:55:00,59.86,59.91,59.86,59.91,3803.0,58.9633,59.0126,58.9633,59.0126,3803.0
2023-07-14 12:00:00,59.91,59.92,59.85,59.87,3248.0,59.0126,59.0224,58.9535,58.9732,3248.0
2023-07-14 12:05:00,59.85,59.85,59.81,59.83,9336.0,58.9535,58.9535,58.9141,58.9338,9336.0
2023-07-14 12:10:00,59.8,59.81,59.76,59.76,10869.0,58.9042,58.9141,58.8648,58.8648,10869.0
2023-07-14 12:15:00,59.76,59.79,59.75,59.75,8614.0,58.8648,58.8944,58.855,58.855,8614.0
2023-07-14 12:20:00,59.73,59.8,59.72,59.72,9711.0,58.8353,58.9042,58.8254,58.8254,9711.0
2023-07-14 12:25:00,59.71,59.74,59.71,59.74,2467.0,58.8156,58.8451,58.8156,58.8451,2467.0
2023-07-14 12:30:00,59.7,59.78,59.67,59.77,16064.0,58.8057,58.8845,58.7762,58.8747,16064.0
2023-07-14 12:35:00,59.77,59.8,59.76,59.77,8042.0,58.8747,58.9042,58.8648,58.8747,8042.0
2023-07-14 12:40:00,59.76,59.81,59.76,59.76,6594.0,58.8648,58.9141,58.8648,58.8648,6594.0
2023-07-14 12:45:00,59.79,59.79,59.67,59.76,10003.0,58.8944,58.8944,58.7762,58.8648,10003.0
2023-07-14 12:50:00,59.77,59.78,59.71,59.72,3176.0,58.8747,58.8845,58.8156,58.8254,3176.0
2023-07-14 12:55:00,59.7,59.73,59.68,59.73,13538.0,58.8057,58.8353,58.786,58.8353,13538.0
2023-07-14 13:00:00,59.73,59.73,59.59,59.63,12773.0,58.8353,58.8353,58.6974,58.7368,12773.0
2023-07-14 13:05:00,59.62,59.62,59.57,59.6,13254.0,58.7269,58.7269,58.6777,58.7072,13254.0
2023-07-14 13:10:00,59.61,59.69,59.58,59.67,10147.0,58.7171,58.7959,58.6875,58.7762,10147.0
2023-07-14 13:15:00,59.67,59.72,59.67,59.67,5664.0,58.7762,58.8254,58.7762,58.7762,5664.0
2023-07-14 13:20:00,59.67,59.68,59.66,59.67,2722.0,58.7762,58.786,58.7663,58.7762,2722.0
2023-07-14 13:25:00,59.66,59.71,59.63,59.7,3943.0,58.7663,58.8156,58.7368,58.8057,3943.0
2023-07-14 13:30:00,59.71,59.74,59.69,59.74,13847.0,58.8156,58.8451,58.7959,58.8451,13847.0
2023-07-14 13:35:00,59.75,59.78,59.74,59.78,7604.0,58.855,58.8845,58.8451,58.8845,7604.0
2023-07-14 13:40:00,59.79,59.79,59.75,59.75,23219.0,58.8944,58.8944,58.855,58.855,23219.0
2023-07-14 13:45:00,59.73,59.81,59.72,59.81,15070.0,58.8353,58.9141,58.8254,58.9141,15070.0
2023-07-14 13:50:00,59.77,59.8,59.77,59.8,4485.0,58.8747,58.9042,58.8747,58.9042,4485.0
2023-07-14 13:55:00,59.8,59.8,59.72,59.72,32336.0,58.9042,58.9042,58.8254,58.8254,32336.0
2023-07-14 14:00:00,59.75,59.81,59.73,59.79,13449.0,58.855,58.9141,58.8353,58.8944,13449.0
2023-07-14 14:05:00,59.79,59.82,59.79,59.81,11530.0,58.8944,58.9239,58.8944,58.9141,11530.0
2023-07-14 14:10:00,59.81,59.84,59.8,59.83,6293.0,58.9141,58.9436,58.9042,58.9338,6293.0
2023-07-14 14:15:00,59.83,59.84,59.78,59.82,7388.0,58.9338,58.9436,58.8845,58.9239,7388.0
2023-07-14 14:20:00,59.82,59.82,59.7,59.73,6758.0,58.9239,58.9239,58.8057,58.8353,6758.0
2023-07-14 14:25:00,59.72,59.72,59.65,59.66,11836.0,58.8254,58.8254,58.7565,58.7663,11836.0
2023-07-14 14:30:00,59.67,59.71,59.64,59.65,5044.0,58.7762,58.8156,58.7466,58.7565,5044.0
2023-07-14 14:35:00,59.63,59.64,59.59,59.61,5777.0,58.7368,58.7466,58.6974,58.7171,5777.0
2023-07-14 14:40:00,59.6,59.67,59.6,59.61,9976.0,58.7072,58.7762,58.7072,58.7171,9976.0
2023-07-14 14:45:00,59.63,59.64,59.59,59.62,5435.0,58.7368,58.7466,58.6974,58.7269,5435.0
2023-07-14 14:50:00,59.64,59.72,59.63,59.7,9973.0,58.7466,58.8254,58.7368,58.8057,9973.0
2023-07-14 14:55:00,59.7,59.7,59.56,59.58,9164.0,58.8057,58.8057,58.6678,58.6875,9164.0
2023-07-14 15:00:00,59.58,59.59,59.42,59.47,969969.0,58.6875,58.6974,58.5299,58.5792,969969.0
2023-07-14 15:05:00,59.47,59.52,59.41,59.51,20179.0,58.5792,58.6284,58.5201,58.6186,20179.0
2023-07-14 15:10:00,59.54,59.57,59.49,59.57,155098.0,58.6481,58.6777,58.5989,58.6777,155098.0
2023-07-14 15:15:00,59.57,59.64,59.57,59.59,21041.0,58.6777,58.7466,58.6777,58.6974,21041.0
2023-07-14 15:20:00,59.6,59.61,59.53,59.54,6939.0,58.7072,58.7171,58.6383,58.6481,6939.0
2023-07-14 15:25:00,59.52,59.55,59.49,59.5,10130.0,58.6284,58.658,58.5989,58.6087,10130.0
2023-07-14 15:30:00,59.54,59.55,59.5,59.53,5772.0,58.6481,58.658,58.6087,58.6383,5772.0
2023-07-14 15:35:00,59.54,59.54,59.48,59.53,16253.0,58.6481,58.6481,58.589,58.6383,16253.0
2023-07-14 15:40:00,59.52,59.54,59.47,59.48,7085.0,58.6284,58.6481,58.5792,58.589,7085.0
2023-07-14 15:45:00,59.48,59.52,59.4,59.43,28446.0,58.589,58.6284,58.5102,58.5398,28446.0
2023-07-14 15:50:00,59.42,59.57,59.37,59.51,27037.0,58.5299,58.6777,58.4807,58.6186,27037.0
2023-07-14 15:55:00,59.51,59.58,59.41,59.58,73919.0,58.6186,58.6875,58.5201,58.6875,73919.0
2023-07-17 09:30:00,59.5,59.7,59.5,59.6,101206.0,58.6087,58.8057,58.6087,58.7072,101206.0
2023-07-17 09:35:00,59.6,59.68,59.57,59.63,52851.0,58.7072,58.786,58.6777,58.7368,52851.0
2023-07-17 09:40:00,59.61,59.67,59.55,59.58,22051.0,58.7171,58.7762,58.658,58.6875,22051.0
2023-07-17 09:45:00,59.58,59.63,59.53,59.57,14411.0,58.6875,58.7368,58.6383,58.6777,14411.0
2023-07-17 09:50:00,59.57,59.63,59.55,59.62,39872.0,58.6777,58.7368,58.658,58.7269,39872.0
2023-07-17 09:55:00,59.61,59.67,59.6,59.66,21139.0,58.7171,58.7762,58.7072,58.7663,21139.0
2023-07-17 10:00:00,59.67,59.73,59.66,59.73,17992.0,58.7762,58.8353,58.7663,58.8353,17992.0
2023-07-17 10:05:00,59.73,59.78,59.68,59.76,9138.0,58.8353,58.8845,58.786,58.8648,9138.0
2023-07-17 10:10:00,59.75,59.75,59.67,59.74,23615.0,58.855,58.855,58.7762,58.8451,23615.0
2023-07-17 10:15:00,59.74,59.75,59.7,59.72,15142.0,58.8451,58.855,58.8057,58.8254,15142.0
2023-07-17 10:20:00,59.73,59.77,59.73,59.77,11269.0,58.8353,58.8747,58.8353,58.8747,11269.0
2023-07-17 10:25:00,59.76,59.76,59.69,59.72,11356.0,58.8648,58.8648,58.7959,58.8254,11356.0
2023-07-17 10:30:00,59.72,59.73,59.69,59.71,8795.0,58.8254,58.8353,58.7959,58.8156,8795.0
2023-07-17 10:35:00,59.69,59.76,59.67,59.7,4167.0,58.7959,58.8648,58.7762,58.8057,4167.0
2023-07-17 10:40:00,59.69,59.73,59.68,59.73,9447.0,58.7959,58.8353,58.786,58.8353,9447.0
2023-07-17 10:45:00,59.73,59.78,59.72,59.78,7526.0,58.8353,58.8845,58.8254,58.8845,7526.0
2023-07-17 10:50:00,59.74,59.78,59.73,59.77,12401.0,58.8451,58.8845,58.8353,58.8747,12401.0
2023-07-17 10:55:00,59.75,59.76,59.7,59.75,311540.0,58.855,58.8648,58.8057,58.855,311540.0
2023-07-17 11:00:00,59.75,59.78,59.72,59.73,5037.0,58.855,58.8845,58.8254,58.8353,5037.0
2023-07-17 11:05:00,59.76,59.77,59.76,59.76,113458.0,58.8648,58.8747,58.8648,58.8648,113458.0
2023-07-17 11:10:00,59.74,59.82,59.7,59.81,14897.0,58.8451,58.9239,58.8057,58.9141,14897.0
2023-07-17 11:15:00,59.8,59.8,59.77,59.79,27897.0,58.9042,58.9042,58.8747,58.8944,27897.0
2023-07-17 11:20:00,59.8,59.83,59.79,59.83,11139.0,58.9042,58.9338,58.8944,58.9338,11139.0
2023-07-17 11:25:00,59.82,59.88,59.81,59.87,9958.0,58.9239,58.983,58.9141,58.9732,9958.0
2023-07-17 11:30:00,59.86,59.89,59.84,59.87,10379.0,58.9633,58.9929,58.9436,58.9732,10379.0
2023-07-17 11:35:00,59.88,59.91,59.87,59.9,18743.0,58.983,59.0126,58.9732,59.0027,18743.0
2023-07-17 11:40:00,59.9,59.93,59.89,59.91,8207.0,59.0027,59.0323,58.9929,59.0126,8207.0
2023-07-17 11:45:00,59.92,59.93,59.9,59.91,15518.0,59.0224,59.0323,59.0027,59.0126,15518.0
2023-07-17 11:50:00,59.92,59.94,59.87,59.88,39101.0,59.0224,59.0421,58.9732,58.983,39101.0
2023-07-17 11:55:00,59.91,59.96,59.91,59.94,4950.0,59.0126,59.0618,59.0126,59.0421,4950.0
2023-07-17 12:00:00,59.95,59.95,59.89,59.9,19048.0,59.052,59.052,58.9929,59.0027,19048.0
2023-07-17 12:05:00,59.89,59.92,59.88,59.9,3676.0,58.9929,59.0224,58.983,59.0027,3676.0
2023-07-17 12:10:00,59.91,59.94,59.91,59.91,13906.0,59.0126,59.0421,59.0126,59.0126,13906.0
2023-07-17 12:15:00,59.9,59.9,59.85,59.85,3991.0,59.0027,59.0027,58.9535,58.9535,3991.0
2023-07-17 12:20:00,59.83,59.89,59.82,59.85,4559.0,58.9338,58.9929,58.9239,58.9535,4559.0
2023-07-17 12:25:00,59.86,59.86,59.81,59.83,2358.0,58.9633,58.9633,58.9141,58.9338,2358.0
2023-07-17 12:30:00,59.82,59.82,59.79,59.79,6263.0,58.9239,58.9239,58.8944,58.8944,6263.0
2023-07-17 12:35:00,59.79,59.82,59.78,59.82,9454.0,58.8944,58.9239,58.8845,58.9239,9454.0
2023-07-17 12:40:00,59.82,59.86,59.82,59.85,9018.0,58.9239,58.9633,58.9239,58.9535,9018.0
2023-07-17 12:45:00,59.86,59.87,59.84,59.87,3099.0,58.9633,58.9732,58.9436,58.9732,3099.0
2023-07-17 12:50:00,59.86,59.91,59.86,59.91,2771.0,58.9633,59.0126,58.9633,59.0126,2771.0
2023-07-17 12:55:00,59.91,59.92,59.9,59.92,45693.0,59.0126,59.0224,59.0027,59.0224,45693.0
2023-07-17 13:00:00,59.92,59.92,59.89,59.91,10200.0,59.0224,59.0224,58.9929,59.0126,10200.0
2023-07-17 13:05:00,59.91,59.94,59.84,59.87,58975.0,59.0126,59.0421,58.9436,58.9732,58975.0
2023-07-17 13:10:00,59.86,59.92,59.86,59.9,7531.0,58.9633,59.0224,58.9633,59.0027,7531.0
2023-07-17 13:15:00,59.91,59.91,59.89,59.89,1348.0,59.0126,59.0126,58.9929,58.9929,1348.0
2023-07-17 13:20:00,59.88,59.88,59.84,59.84,3902.0,58.983,58.983,58.9436,58.9436,3902.0
2023-07-17 13:25:00,59.84,59.88,59.84,59.88,3495.0,58.9436,58.983,58.9436,58.983,3495.0
2023-07-17 13:30:00,59.9,59.91,59.88,59.9,9599.0,59.0027,59.0126,58.983,59.0027,9599.0
2023-07-17 13:35:00,59.9,59.91,59.88,59.89,2160.0,59.0027,59.0126,58.983,58.9929,2160.0
2023-07-17 13:40:00,59.87,59.93,59.87,59.93,8531.0,58.9732,59.0323,58.9732,59.0323,8531.0
2023-07-17 13:45:00,59.93,59.98,59.92,59.97,8900.0,59.0323,59.0815,59.0224,59.0717,8900.0
2023-07-17 13:50:00,59.98,59.99,59.93,59.94,22421.0,59.0815,59.0914,59.0323,59.0421,22421.0
2023-07-17 13:55:00,59.94,59.98,59.92,59.98,10400.0,59.0421,59.0815,59.0224,59.0815,10400.0
2023-07-17 14:00:00,59.97,59.98,59.94,59.95,2852.0,59.0717,59.0815,59.0421,59.052,2852.0
2023-07-17 14:05:00,59.96,59.97,59.94,59.96,3008.0,59.0618,59.0717,59.0421,59.0618,3008.0
2023-07-17 14:10:00,59.95,59.99,59.95,59.98,4963.0,59.052,59.0914,59.052,59.0815,4963.0
2023-07-17 14:15:00,59.99,60.0,59.97,59.98,3285.0,59.0914,59.1012,59.0717,59.0815,3285.0
2023-07-17 14:20:00,59.98,60.06,59.97,60.05,18312.0,59.0815,59.1603,59.0717,59.1505,18312.0
2023-07-17 14:25:00,60.05,60.05,60.01,60.04,10942.0,59.1505,59.1505,59.1111,59.1406,10942.0
2023-07-17 14:30:00,60.02,60.04,59.99,60.0,24296.0,59.1209,59.1406,59.0914,59.1012,24296.0
2023-07-17 14:35:00,60.0,60.0,59.93,59.95,6307.0,59.1012,59.1012,59.0323,59.052,6307.0
2023-07-17 14:40:00,59.96,59.98,59.95,59.97,4149.0,59.0618,59.0815,59.052,59.0717,4149.0
2023-07-17 14:45:00,59.98,59.98,59.97,59.98,3300.0,59.0815,59.0815,59.0717,59.0815,3300.0
2023-07-17 14:50:00,59.98,60.0,59.96,60.0,3342.0,59.0815,59.1012,59.0618,59.1012,3342.0
2023-07-17 14:55:00,60.01,60.03,59.99,59.99,9943.0,59.1111,59.1308,59.0914,59.0914,9943.0
2023-07-17 15:00:00,60.02,60.05,59.99,60.05,6411.0,59.1209,59.1505,59.0914,59.1505,6411.0
2023-07-17 15:05:00,60.04,60.05,60.03,60.03,3656.0,59.1406,59.1505,59.1308,59.1308,3656.0
2023-07-17 15:10:00,60.03,60.08,60.03,60.07,3507.0,59.1308,59.18,59.1308,59.1702,3507.0
2023-07-17 15:15:00,60.08,60.26,60.06,60.23,62583.0,59.18,59.3573,59.1603,59.3278,62583.0
2023-07-17 15:20:00,60.24,60.27,60.11,60.18,117331.0,59.3376,59.3672,59.2096,59.2785,117331.0
2023-07-17 15:25:00,60.18,60.2,60.13,60.17,66405.0,59.2785,59.2982,59.2293,59.2687,66405.0
2023-07-17 15:30:00,60.15,60.16,60.08,60.11,21121.0,59.249,59.2588,59.18,59.2096,21121.0
2023-07-17 15:35:00,60.09,60.15,60.09,60.12,18679.0,59.1899,59.249,59.1899,59.2194,18679.0
2023-07-17 15:40:00,60.14,60.16,60.1,60.11,8415.0,59.2391,59.2588,59.1997,59.2096,8415.0
2023-07-17 15:45:00,60.08,60.16,60.08,60.11,13705.0,59.18,59.2588,59.18,59.2096,13705.0
2023-07-17 15:50:00,60.1,60.13,59.99,60.09,107041.0,59.1997,59.2293,59.0914,59.1899,107041.0
2023-07-17 15:55:00,60.07,60.09,59.91,59.98,153543.0,59.1702,59.1899,59.0126,59.0815,153543.0
2023-07-18 09:30:00,59.88,59.89,59.77,59.86,268792.0,58.983,58.9929,58.8747,58.9633,268792.0
2023-07-18 09:35:00,59.87,59.95,59.83,59.89,128578.0,58.9732,59.052,58.9338,58.9929,128578.0
2023-07-18 09:40:00,59.89,60.07,59.88,60.03,42376.0,58.9929,59.1702,58.983,59.1308,42376.0
2023-07-18 09:45:00,60.03,60.1,60.03,60.05,33878.0,59.1308,59.1997,59.1308,59.1505,33878.0
2023-07-18 09:50:00,60.06,60.08,59.96,60.05,91529.0,59.1603,59.18,59.0618,59.1505,91529.0
2023-07-18 09:55:00,60.04,60.18,60.04,60.16,38536.0,59.1406,59.2785,59.1406,59.2588,38536.0
2023-07-18 10:00:00,60.16,60.21,60.16,60.19,23569.0,59.2588,59.3081,59.2588,59.2884,23569.0
2023-07-18 10:05:00,60.2,60.24,60.19,60.21,19575.0,59.2982,59.3376,59.2884,59.3081,19575.0
2023-07-18 10:10:00,60.2,60.23,60.17,60.2,18973.0,59.2982,59.3278,59.2687,59.2982,18973.0
2023-07-18 10:15:00,60.21,60.23,60.16,60.19,10585.0,59.3081,59.3278,59.2588,59.2884,10585.0
2023-07-18 10:20:00,60.18,60.2,60.15,60.19,15006.0,59.2785,59.2982,59.249,59.2884,15006.0
2023-07-18 10:25:00,60.18,60.2,60.14,60.19,28770.0,59.2785,59.2982,59.2391,59.2884,28770.0
2023-07-18 10:30:00,60.18,60.2,60.11,60.16,8155.0,59.2785,59.2982,59.2096,59.2588,8155.0
2023-07-18 10:35:00,60.17,60.21,60.16,60.21,59040.0,59.2687,59.3081,59.2588,59.3081,59040.0
2023-07-18 10:40:00,60.21,60.26,60.21,60.25,39101.0,59.3081,59.3573,59.3081,59.3475,39101.0
2023-07-18 10:45:00,60.28,60.36,60.28,60.36,48353.0,59.377,59.4558,59.377,59.4558,48353.0
2023-07-18 10:50:00,60.34,60.36,60.3,60.31,18832.0,59.4361,59.4558,59.3967,59.4066,18832.0
2023-07-18 10:55:00,60.32,60.34,60.29,60.34,37532.0,59.4164,59.4361,59.3869,59.4361,37532.0
2023-07-18 11:00:00,60.35,60.43,60.35,60.43,50307.0,59.446,59.5248,59.446,59.5248,50307.0
2023-07-18 11:05:00,60.42,60.44,60.39,60.42,52221.0,59.5149,59.5346,59.4854,59.5149,52221.0
2023-07-18 11:10:00,60.43,60.46,60.4,60.41,11412.0,59.5248,59.5543,59.4952,59.5051,11412.0
2023-07-18 11:15:00,60.41,60.43,60.4,60.43,21168.0,59.5051,59.5248,59.4952,59.5248,21168.0
2023-07-18 11:20:00,60.41,60.42,60.39,60.41,27933.0,59.5051,59.5149,59.4854,59.5051,27933.0
2023-07-18 11:25:00,60.4,60.42,60.35,60.36,56242.0,59.4952,59.5149,59.446,59.4558,56242.0
2023-07-18 11:30:00,60.34,60.35,60.29,60.35,30074.0,59.4361,59.446,59.3869,59.446,30074.0
2023-07-18 11:35:00,60.33,60.39,60.33,60.39,22334.0,59.4263,59.4854,59.4263,59.4854,22334.0
2023-07-18 11:40:00,60.41,60.46,60.39,60.41,24579.0,59.5051,59.5543,59.4854,59.5051,24579.0
2023-07-18 11:45:00,60.44,60.62,60.43,60.61,37467.0,59.5346,59.7119,59.5248,59.7021,37467.0
2023-07-18 11:50:00,60.61,60.64,60.55,60.58,32593.0,59.7021,59.7316,59.643,59.6725,32593.0
2023-07-18 11:55:00,60.59,60.61,60.56,60.61,26661.0,59.6824,59.7021,59.6528,59.7021,26661.0
2023-07-18 12:00:00,60.6,60.62,60.54,60.56,29621.0,59.6922,59.7119,59.6331,59.6528,29621.0
2023-07-18 12:05:00,60.57,60.58,60.51,60.56,13602.0,59.6627,59.6725,59.6036,59.6528,13602.0
2023-07-18 12:10:00,60.55,60.56,60.5,60.51,11670.0,59.643,59.6528,59.5937,59.6036,11670.0
2023-07-18 12:15:00,60.52,60.55,60.5,60.55,12108.0,59.6134,59.643,59.5937,59.643,12108.0
2023-07-18 12:20:00,60.55,60.56,60.39,60.4,36209.0,59.643,59.6528,59.4854,59.4952,36209.0
2023-07-18 12:25:00,60.41,60.53,60.41,60.53,25287.0,59.5051,59.6233,59.5051,59.6233,25287.0
2023-07-18 12:30:00,60.54,60.55,60.5,60.55,27996.0,59.6331,59.643,59.5937,59.643,27996.0
2023-07-18 12:35:00,60.54,60.58,60.53,60.55,8330.0,59.6331,59.6725,59.6233,59.643,8330.0
2023-07-18 12:40:00,60.55,60.57,60.52,60.53,3902.0,59.643,59.6627,59.6134,59.6233,3902.0
2023-07-18 12:45:00,60.55,60.56,60.49,60.52,17029.0,59.643,59.6528,59.5839,59.6134,17029.0
2023-07-18 12:50:00,60.53,60.55,60.49,60.51,9284.0,59.6233,59.643,59.5839,59.6036,9284.0
2023-07-18 12:55:00,60.51,60.53,60.48,60.5,19132.0,59.6036,59.6233,59.574,59.5937,19132.0
2023-07-18 13:00:00,60.51,60.56,60.5,60.55,15064.0,59.6036,59.6528,59.5937,59.643,15064.0
2023-07-18 13:05:00,60.55,60.6,60.55,60.59,21712.0,59.643,59.6922,59.643,59.6824,21712.0
2023-07-18 13:10:00,60.6,60.62,60.58,60.62,13205.0,59.6922,59.7119,59.6725,59.7119,13205.0
2023-07-18 13:15:00,60.63,60.65,60.59,60.59,34825.0,59.7218,59.7415,59.6824,59.6824,34825.0
2023-07-18 13:20:00,60.59,60.6,60.54,60.57,10929.0,59.6824,59.6922,59.6331,59.6627,10929.0
2023-07-18 13:25:00,60.58,60.59,60.56,60.59,11872.0,59.6725,59.6824,59.6528,59.6824,11872.0
2023-07-18 13:30:00,60.59,60.62,60.58,60.62,7249.0,59.6824,59.7119,59.6725,59.7119,7249.0
2023-07-18 13:35:00,60.62,60.62,60.58,60.61,5114.0,59.7119,59.7119,59.6725,59.7021,5114.0
2023-07-18 13:40:00,60.63,60.66,60.61,60.62,12033.0,59.7218,59.7513,59.7021,59.7119,12033.0
2023-07-18 13:45:00,60.62,60.65,60.6,60.65,8142.0,59.7119,59.7415,59.6922,59.7415,8142.0
2023-07-18 13:50:00,60.66,60.66,60.64,60.66,7736.0,59.7513,59.7513,59.7316,59.7513,7736.0
2023-07-18 13:55:00,60.66,60.68,60.65,60.66,7554.0,59.7513,59.771,59.7415,59.7513,7554.0
2023-07-18 14:00:00,60.67,60.72,60.66,60.71,12707.0,59.7612,59.8104,59.7513,59.8006,12707.0
2023-07-18 14:05:00,60.72,60.77,60.72,60.76,35340.0,59.8104,59.8597,59.8104,59.8498,35340.0
2023-07-18 14:10:00,60.76,60.79,60.75,60.78,8662.0,59.8498,59.8794,59.84,59.8695,8662.0
2023-07-18 14:15:00,60.79,60.8,60.76,60.77,26134.0,59.8794,59.8892,59.8498,59.8597,26134.0
2023-07-18 14:20:00,60.78,60.89,60.77,60.84,75106.0,59.8695,59.9779,59.8597,59.9286,75106.0
2023-07-18 14:25:00,60.84,60.89,60.81,60.89,19396.0,59.9286,59.9779,59.8991,59.9779,19396.0
2023-07-18 14:30:00,60.89,60.92,60.83,60.84,70151.0,59.9779,60.0074,59.9188,59.9286,70151.0
2023-07-18 14:35:00,60.83,60.83,60.77,60.79,25187.0,59.9188,59.9188,59.8597,59.8794,25187.0
2023-07-18 14:40:00,60.8,60.82,60.74,60.82,24002.0,59.8892,59.9089,59.8301,59.9089,24002.0
2023-07-18 14:45:00,60.83,60.91,60.82,60.9,11651.0,59.9188,59.9976,59.9089,59.9877,11651.0
2023-07-18 14:50:00,60.89,60.89,60.85,60.85,26070.0,59.9779,59.9779,59.9385,59.9385,26070.0
2023-07-18 14:55:00,60.86,60.87,60.85,60.85,5755.0,59.9483,59.9582,59.9385,59.9385,5755.0
2023-07-18 15:00:00,60.85,60.86,60.77,60.85,43877.0,59.9385,59.9483,59.8597,59.9385,43877.0
2023-07-18 15:05:00,60.86,60.89,60.85,60.88,22853.0,59.9483,59.9779,59.9385,59.968,22853.0
2023-07-18 15:10:00,60.87,60.98,60.87,60.96,37009.0,59.9582,60.0665,59.9582,60.0468,37009.0
2023-07-18 15:15:00,60.98,61.04,60.95,60.98,32712.0,60.0665,60.1256,60.037,60.0665,32712.0
2023-07-18 15:20:00,60.98,61.0,60.92,60.99,35368.0,60.0665,60.0862,60.0074,60.0764,35368.0
2023-07-18 15:25:00,60.99,60.99,60.94,60.94,19728.0,60.0764,60.0764,60.0271,60.0271,19728.0
2023-07-18 15:30:00,60.93,60.96,60.86,60.92,16913.0,60.0173,60.0468,59.9483,60.0074,16913.0
2023-07-18 15:35:00,60.92,60.93,60.88,60.92,21741.0,60.0074,60.0173,59.968,60.0074,21741.0
2023-07-18 15:40:00,60.94,60.97,60.93,60.94,15782.0,60.0271,60.0567,60.0173,60.0271,15782.0
2023-07-18 15:45:00,60.94,61.03,60.92,60.98,21951.0,60.0271,60.1158,60.0074,60.0665,21951.0
2023-07-18 15:50:00,60.98,61.03,60.9,60.93,66704.0,60.0665,60.1158,59.9877,60.0173,66704.0
2023-07-18 15:55:00,60.93,60.93,60.84,60.86,83885.0,60.0173,60.0173,59.9286,59.9483,83885.0
2023-07-19 09:30:00,61.08,61.28,61.08,61.19,205085.0,60.165,60.3621,60.165,60.2734,205085.0
2023-07-19 09:35:00,61.19,61.35,61.19,61.35,41908.0,60.2734,60.431,60.2734,60.431,41908.0
2023-07-19 09:40:00,61.35,61.37,61.3,61.3,31832.0,60.431,60.4507,60.3818,60.3818,31832.0
2023-07-19 09:45:00,61.3,61.32,61.25,61.3,35993.0,60.3818,60.4015,60.3325,60.3818,35993.0
2023-07-19 09:50:00,61.31,61.32,61.25,61.3,19052.0,60.3916,60.4015,60.3325,60.3818,19052.0
2023-07-19 09:55:00,61.29,61.36,61.27,61.35,9374.0,60.3719,60.4409,60.3522,60.431,9374.0
2023-07-19 10:00:00,61.36,61.37,61.31,61.36,9313.0,60.4409,60.4507,60.3916,60.4409,9313.0
2023-07-19 10:05:00,61.36,61.41,61.32,61.36,19162.0,60.4409,60.4901,60.4015,60.4409,19162.0
2023-07-19 10:10:00,61.37,61.43,61.35,61.38,15123.0,60.4507,60.5098,60.431,60.4606,15123.0
2023-07-19 10:15:00,61.34,61.39,61.28,61.38,22275.0,60.4212,60.4704,60.3621,60.4606,22275.0
2023-07-19 10:20:00,61.38,61.42,61.36,61.42,28655.0,60.4606,60.5,60.4409,60.5,28655.0
2023-07-19 10:25:00,61.41,61.42,61.3,61.3,16210.0,60.4901,60.5,60.3818,60.3818,16210.0
2023-07-19 10:30:00,61.29,61.34,61.25,61.26,14173.0,60.3719,60.4212,60.3325,60.3424,14173.0
2023-07-19 10:35:00,61.26,61.28,61.23,61.27,10730.0,60.3424,60.3621,60.3128,60.3522,10730.0
2023-07-19 10:40:00,61.26,61.36,61.26,61.35,7560.0,60.3424,60.4409,60.3424,60.431,7560.0
2023-07-19 10:45:00,61.34,61.37,61.29,61.31,22674.0,60.4212,60.4507,60.3719,60.3916,22674.0
2023-07-19 10:50:00,61.32,61.38,61.12,61.14,42927.0,60.4015,60.4606,60.2045,60.2242,42927.0
2023-07-19 10:55:00,61.15,61.2,60.96,61.14,90966.0,60.234,60.2833,60.0468,60.2242,90966.0
2023-07-19 11:00:00,61.15,61.2,61.1,61.14,46739.0,60.234,60.2833,60.1847,60.2242,46739.0
2023-07-19 11:05:00,61.15,61.2,61.15,61.18,13786.0,60.234,60.2833,60.234,60.2636,13786.0
2023-07-19 11:10:00,61.18,61.28,61.17,61.28,23843.0,60.2636,60.3621,60.2537,60.3621,23843.0
2023-07-19 11:15:00,61.28,61.32,61.28,61.3,19871.0,60.3621,60.4015,60.3621,60.3818,19871.0
2023-07-19 11:20:00,61.29,61.29,61.15,61.2,38837.0,60.3719,60.3719,60.234,60.2833,38837.0
2023-07-19 11:25:00,61.19,61.31,61.19,61.27,42799.0,60.2734,60.3916,60.2734,60.3522,42799.0
2023-07-19 11:30:00,61.29,61.35,61.28,61.35,21877.0,60.3719,60.431,60.3621,60.431,21877.0
2023-07-19 11:35:00,61.34,61.34,61.29,61.29,42686.0,60.4212,60.4212,60.3719,60.3719,42686.0
2023-07-19 11:40:00,61.28,61.3,61.27,61.3,14123.0,60.3621,60.3818,60.3522,60.3818,14123.0
2023-07-19 11:45:00,61.33,61.33,61.3,61.31,7614.0,60.4113,60.4113,60.3818,60.3916,7614.0
2023-07-19 11:50:00,61.32,61.36,61.29,61.36,7053.0,60.4015,60.4409,60.3719,60.4409,7053.0
2023-07-19 11:55:00,61.37,61.38,61.32,61.33,4880.0,60.4507,60.4606,60.4015,60.4113,4880.0
2023-07-19 12:00:00,61.35,61.45,61.32,61.32,33233.0,60.431,60.5295,60.4015,60.4015,33233.0
2023-07-19 12:05:00,61.36,61.41,61.32,61.36,62623.0,60.4409,60.4901,60.4015,60.4409,62623.0
2023-07-19 12:10:00,61.39,61.42,61.33,61.35,26345.0,60.4704,60.5,60.4113,60.431,26345.0
2023-07-19 12:15:00,61.36,61.36,61.27,61.3,31092.0,60.4409,60.4409,60.3522,60.3818,31092.0
2023-07-19 12:20:00,61.31,61.32,61.17,61.22,22767.0,60.3916,60.4015,60.2537,60.303,22767.0
2023-07-19 12:25:00,61.21,61.22,61.1,61.19,7481.0,60.2931,60.303,60.1847,60.2734,7481.0
2023-07-19 12:30:00,61.15,61.16,61.0,61.15,20720.0,60.234,60.2439,60.0862,60.234,20720.0
2023-07-19 12:35:00,61.16,61.16,61.03,61.05,11449.0,60.2439,60.2439,60.1158,60.1355,11449.0
2023-07-19 12:40:00,61.04,61.1,61.01,61.1,14941.0,60.1256,60.1847,60.0961,60.1847,14941.0
2023-07-19 12:45:00,61.1,61.13,61.07,61.09,13685.0,60.1847,60.2143,60.1552,60.1749,13685.0
2023-07-19 12:50:00,61.08,61.17,61.08,61.15,12243.0,60.165,60.2537,60.165,60.234,12243.0
2023-07-19 12:55:00,61.14,61.16,61.12,61.15,4155.0,60.2242,60.2439,60.2045,60.234,4155.0
2023-07-19 13:00:00,61.17,61.19,61.1,61.1,9112.0,60.2537,60.2734,60.1847,60.1847,9112.0
2023-07-19 13:05:00,61.09,61.09,60.98,61.02,16122.0,60.1749,60.1749,60.0665,60.1059,16122.0
2023-07-19 13:10:00,61.04,61.16,61.04,61.15,18667.0,60.1256,60.2439,60.1256,60.234,18667.0
2023-07-19 13:15:00,61.15,61.15,61.1,61.11,4670.0,60.234,60.234,60.1847,60.1946,4670.0
2023-07-19 13:20:00,61.11,61.13,61.09,61.12,2824.0,60.1946,60.2143,60.1749,60.2045,2824.0
2023-07-19 13:25:00,61.13,61.13,61.05,61.11,5113.0,60.2143,60.2143,60.1355,60.1946,5113.0
2023-07-19 13:30:00,61.1,61.13,61.05,61.05,24996.0,60.1847,60.2143,60.1355,60.1355,24996.0
2023-07-19 13:35:00,61.04,61.06,61.02,61.04,2749.0,60.1256,60.1453,60.1059,60.1256,2749.0
2023-07-19 13:40:00,61.04,61.14,61.04,61.12,20163.0,60.1256,60.2242,60.1256,60.2045,20163.0
2023-07-19 13:45:00,61.12,61.16,61.11,61.12,10327.0,60.2045,60.2439,60.1946,60.2045,10327.0
2023-07-19 13:50:00,61.12,61.13,61.1,61.11,6281.0,60.2045,60.2143,60.1847,60.1946,6281.0
2023-07-19 13:55:00,61.11,61.12,61.06,61.08,5454.0,60.1946,60.2045,60.1453,60.165,5454.0
2023-07-19 14:00:00,61.09,61.12,61.06,61.08,27934.0,60.1749,60.2045,60.1453,60.165,27934.0
2023-07-19 14:05:00,61.06,61.08,60.92,60.93,60296.0,60.1453,60.165,60.0074,60.0173,60296.0
2023-07-19 14:10:00,60.93,60.99,60.92,60.96,24506.0,60.0173,60.0764,60.0074,60.0468,24506.0
2023-07-19 14:15:00,60.96,60.96,60.91,60.92,7217.0,60.0468,60.0468,59.9976,60.0074,7217.0
2023-07-19 14:20:00,60.92,60.96,60.91,60.92,7180.0,60.0074,60.0468,59.9976,60.0074,7180.0
2023-07-19 14:25:00,60.94,61.0,60.94,60.99,9859.0,60.0271,60.0862,60.0271,60.0764,9859.0
2023-07-19 14:30:00,60.99,61.12,60.99,61.11,22795.0,60.0764,60.2045,60.0764,60.1946,22795.0
2023-07-19 14:35:00,61.11,61.12,61.09,61.11,5606.0,60.1946,60.2045,60.1749,60.1946,5606.0
2023-07-19 14:40:00,61.12,61.19,61.1,61.16,45020.0,60.2045,60.2734,60.1847,60.2439,45020.0
2023-07-19 14:45:00,61.17,61.17,61.11,61.14,24334.0,60.2537,60.2537,60.1946,60.2242,24334.0
2023-07-19 14:50:00,61.13,61.17,61.11,61.13,9547.0,60.2143,60.2537,60.1946,60.2143,9547.0
2023-07-19 14:55:00,61.14,61.18,61.12,61.18,4391.0,60.2242,60.2636,60.2045,60.2636,4391.0
2023-07-19 15:00:00,61.18,61.22,61.17,61.22,10701.0,60.2636,60.303,60.2537,60.303,10701.0
2023-07-19 15:05:00,61.22,61.27,61.21,61.25,12534.0,60.303,60.3522,60.2931,60.3325,12534.0
2023-07-19 15:10:00,61.26,61.28,61.22,61.27,15533.0,60.3424,60.3621,60.303,60.3522,15533.0
2023-07-19 15:15:00,61.27,61.32,61.27,61.31,19604.0,60.3522,60.4015,60.3522,60.3916,19604.0
2023-07-19 15:20:00,61.31,61.35,61.31,61.34,13580.0,60.3916,60.431,60.3916,60.4212,13580.0
2023-07-19 15:25:00,61.34,61.36,61.28,61.29,22228.0,60.4212,60.4409,60.3621,60.3719,22228.0
2023-07-19 15:30:00,61.27,61.28,61.2,61.21,20610.0,60.3522,60.3621,60.2833,60.2931,20610.0
2023-07-19 15:35:00,61.19,61.22,61.12,61.18,11271.0,60.2734,60.303,60.2045,60.2636,11271.0
2023-07-19 15:40:00,61.2,61.23,61.18,61.19,8518.0,60.2833,60.3128,60.2636,60.2734,8518.0
2023-07-19 15:45:00,61.2,61.21,61.16,61.17,11426.0,60.2833,60.2931,60.2439,60.2537,11426.0
2023-07-19 15:50:00,61.19,61.25,61.15,61.15,39120.0,60.2734,60.3325,60.234,60.234,39120.0
2023-07-19 15:55:00,61.15,61.18,61.08,61.1,113219.0,60.234,60.2636,60.165,60.1847,113219.0
2023-07-20 09:30:00,60.8,61.04,60.79,60.98,132191.0,59.8892,60.1256,59.8794,60.0665,132191.0
2023-07-20 09:35:00,60.99,61.05,60.95,60.99,72022.0,60.0764,60.1355,60.037,60.0764,72022.0
2023-07-20 09:40:00,60.99,61.02,60.93,61.0,52646.0,60.0764,60.1059,60.0173,60.0862,52646.0
2023-07-20 09:45:00,61.01,61.06,60.97,61.04,21824.0,60.0961,60.1453,60.0567,60.1256,21824.0
2023-07-20 09:50:00,61.05,61.06,60.98,61.01,39685.0,60.1355,60.1453,60.0665,60.0961,39685.0
2023-07-20 09:55:00,61.0,61.03,60.98,60.98,30161.0,60.0862,60.1158,60.0665,60.0665,30161.0
2023-07-20 10:00:00,61.0,61.01,60.87,60.88,26132.0,60.0862,60.0961,59.9582,59.968,26132.0
2023-07-20 10:05:00,60.86,60.87,60.78,60.81,49362.0,59.9483,59.9582,59.8695,59.8991,49362.0
2023-07-20 10:10:00,60.81,60.87,60.74,60.78,65157.0,59.8991,59.9582,59.8301,59.8695,65157.0
2023-07-20 10:15:00,60.78,60.84,60.71,60.71,20189.0,59.8695,59.9286,59.8006,59.8006,20189.0
2023-07-20 10:20:00,60.71,60.71,60.61,60.62,30327.0,59.8006,59.8006,59.7021,59.7119,30327.0
2023-07-20 10:25:00,60.63,60.64,60.56,60.63,41425.0,59.7218,59.7316,59.6528,59.7218,41425.0
2023-07-20 10:30:00,60.6,60.6,60.49,60.52,44234.0,59.6922,59.6922,59.5839,59.6134,44234.0
2023-07-20 10:35:00,60.51,60.58,60.46,60.46,55585.0,59.6036,59.6725,59.5543,59.5543,55585.0
2023-07-20 10:40:00,60.45,60.57,60.44,60.57,65898.0,59.5445,59.6627,59.5346,59.6627,65898.0
2023-07-20 10:45:00,60.57,60.65,60.56,60.62,45545.0,59.6627,59.7415,59.6528,59.7119,45545.0
2023-07-20 10:50:00,60.61,60.72,60.61,60.7,44302.0,59.7021,59.8104,59.7021,59.7907,44302.0
2023-07-20 10:55:00,60.67,60.71,60.64,60.68,17900.0,59.7612,59.8006,59.7316,59.771,17900.0
2023-07-20 11:00:00,60.68,60.79,60.67,60.79,40516.0,59.771,59.8794,59.7612,59.8794,40516.0
2023-07-20 11:05:00,60.79,60.81,60.74,60.74,24623.0,59.8794,59.8991,59.8301,59.8301,24623.0
2023-07-20 11:10:00,60.75,60.77,60.7,60.72,11842.0,59.84,59.8597,59.7907,59.8104,11842.0
2023-07-20 11:15:00,60.71,60.73,60.67,60.69,10531.0,59.8006,59.8203,59.7612,59.7809,10531.0
2023-07-20 11:20:00,60.69,60.71,60.62,60.63,24974.0,59.7809,59.8006,59.7119,59.7218,24974.0
2023-07-20 11:25:00,60.62,60.74,60.62,60.7,18177.0,59.7119,59.8301,59.7119,59.7907,18177.0
2023-07-20 11:30:00,60.69,60.77,60.69,60.75,28492.0,59.7809,59.8597,59.7809,59.84,28492.0
2023-07-20 11:35:00,60.75,60.87,60.75,60.85,14247.0,59.84,59.9582,59.84,59.9385,14247.0
2023-07-20 11:40:00,60.85,60.85,60.81,60.82,8416.0,59.9385,59.9385,59.8991,59.9089,8416.0
2023-07-20 11:45:00,60.81,60.83,60.72,60.76,28177.0,59.8991,59.9188,59.8104,59.8498,28177.0
2023-07-20 11:50:00,60.76,60.82,60.74,60.78,12047.0,59.8498,59.9089,59.8301,59.8695,12047.0
2023-07-20 11:55:00,60.78,60.79,60.75,60.77,9282.0,59.8695,59.8794,59.84,59.8597,9282.0
2023-07-20 12:00:00,60.78,60.85,60.78,60.85,15125.0,59.8695,59.9385,59.8695,59.9385,15125.0
2023-07-20 12:05:00,60.85,60.89,60.83,60.89,9070.0,59.9385,59.9779,59.9188,59.9779,9070.0
2023-07-20 12:10:00,60.89,60.93,60.86,60.93,27258.0,59.9779,60.0173,59.9483,60.0173,27258.0
2023-07-20 12:15:00,60.92,60.97,60.86,60.86,66605.0,60.0074,60.0567,59.9483,59.9483,66605.0
2023-07-20 12:20:00,60.87,60.88,60.77,60.78,29946.0,59.9582,59.968,59.8597,59.8695,29946.0
2023-07-20 12:25:00,60.78,60.8,60.73,60.73,16381.0,59.8695,59.8892,59.8203,59.8203,16381.0
2023-07-20 12:30:00,60.73,60.75,60.63,60.63,19302.0,59.8203,59.84,59.7218,59.7218,19302.0
2023-07-20 12:35:00,60.61,60.67,60.59,60.61,18527.0,59.7021,59.7612,59.6824,59.7021,18527.0
2023-07-20 12:40:00,60.61,60.7,60.6,60.67,12317.0,59.7021,59.7907,59.6922,59.7612,12317.0
2023-07-20 12:45:00,60.66,60.69,60.66,60.69,7486.0,59.7513,59.7809,59.7513,59.7809,7486.0
2023-07-20 12:50:00,60.69,60.72,60.66,60.68,14050.0,59.7809,59.8104,59.7513,59.771,14050.0
2023-07-20 12:55:00,60.68,60.68,60.62,60.63,3715.0,59.771,59.771,59.7119,59.7218,3715.0
2023-07-20 13:00:00,60.62,60.65,60.6,60.65,24641.0,59.7119,59.7415,59.6922,59.7415,24641.0
2023-07-20 13:05:00,60.63,60.67,60.6,60.6,17562.0,59.7218,59.7612,59.6922,59.6922,17562.0
2023-07-20 13:10:00,60.59,60.67,60.59,60.65,10774.0,59.6824,59.7612,59.6824,59.7415,10774.0
2023-07-20 13:15:00,60.65,60.66,60.56,60.59,18216.0,59.7415,59.7513,59.6528,59.6824,18216.0
2023-07-20 13:20:00,60.59,60.65,60.56,60.57,30314.0,59.6824,59.7415,59.6528,59.6627,30314.0
2023-07-20 13:25:00,60.57,60.68,60.56,60.68,11060.0,59.6627,59.771,59.6528,59.771,11060.0
2023-07-20 13:30:00,60.67,60.71,60.66,60.71,8700.0,59.7612,59.8006,59.7513,59.8006,8700.0
2023-07-20 13:35:00,60.71,60.71,60.58,60.59,11419.0,59.8006,59.8006,59.6725,59.6824,11419.0
2023-07-20 13:40:00,60.58,60.63,60.57,60.62,4602.0,59.6725,59.7218,59.6627,59.7119,4602.0
2023-07-20 13:45:00,60.63,60.68,60.63,60.64,45245.0,59.7218,59.771,59.7218,59.7316,45245.0
2023-07-20 13:50:00,60.65,60.68,60.63,60.63,32592.0,59.7415,59.771,59.7218,59.7218,32592.0
2023-07-20 13:55:00,60.61,60.64,60.6,60.61,15541.0,59.7021,59.7316,59.6922,59.7021,15541.0
2023-07-20 14:00:00,60.59,60.61,60.54,60.58,13167.0,59.6824,59.7021,59.6331,59.6725,13167.0
2023-07-20 14:05:00,60.57,60.62,60.57,60.61,12990.0,59.6627,59.7119,59.6627,59.7021,12990.0
2023-07-20 14:10:00,60.59,60.6,60.52,60.52,10946.0,59.6824,59.6922,59.6134,59.6134,10946.0
2023-07-20 14:15:00,60.52,60.53,60.43,60.43,73343.0,59.6134,59.6233,59.5248,59.5248,73343.0
2023-07-20 14:20:00,60.42,60.46,60.37,60.43,42510.0,59.5149,59.5543,59.4657,59.5248,42510.0
2023-07-20 14:25:00,60.42,60.42,60.26,60.27,32340.0,59.5149,59.5149,59.3573,59.3672,32340.0
2023-07-20 14:30:00,60.26,60.37,60.26,60.35,16822.0,59.3573,59.4657,59.3573,59.446,16822.0
2023-07-20 14:35:00,60.35,60.44,60.34,60.4,65007.0,59.446,59.5346,59.4361,59.4952,65007.0
2023-07-20 14:40:00,60.39,60.41,60.34,60.35,8842.0,59.4854,59.5051,59.4361,59.446,8842.0
2023-07-20 14:45:00,60.35,60.43,60.35,60.41,368145.0,59.446,59.5248,59.446,59.5051,368145.0
2023-07-20 14:50:00,60.4,60.42,60.37,60.4,9017.0,59.4952,59.5149,59.4657,59.4952,9017.0
2023-07-20 14:55:00,60.39,60.42,60.36,60.36,11311.0,59.4854,59.5149,59.4558,59.4558,11311.0
2023-07-20 15:00:00,60.37,60.42,60.31,60.31,41941.0,59.4657,59.5149,59.4066,59.4066,41941.0
2023-07-20 15:05:00,60.31,60.33,60.29,60.29,21613.0,59.4066,59.4263,59.3869,59.3869,21613.0
2023-07-20 15:10:00,60.29,60.35,60.28,60.28,26347.0,59.3869,59.446,59.377,59.377,26347.0
2023-07-20 15:15:00,60.29,60.3,60.16,60.17,43858.0,59.3869,59.3967,59.2588,59.2687,43858.0
2023-07-20 15:20:00,60.17,60.21,60.13,60.13,41997.0,59.2687,59.3081,59.2293,59.2293,41997.0
2023-07-20 15:25:00,60.14,60.14,60.09,60.09,19252.0,59.2391,59.2391,59.1899,59.1899,19252.0
2023-07-20 15:30:00,60.1,60.26,60.1,60.21,45411.0,59.1997,59.3573,59.1997,59.3081,45411.0
2023-07-20 15:35:00,60.19,60.26,60.19,60.23,20412.0,59.2884,59.3573,59.2884,59.3278,20412.0
2023-07-20 15:40:00,60.24,60.3,60.23,60.25,36089.0,59.3376,59.3967,59.3278,59.3475,36089.0
2023-07-20 15:45:00,60.25,60.25,60.18,60.23,163365.0,59.3475,59.3475,59.2785,59.3278,163365.0
2023-07-20 15:50:00,60.23,60.33,60.22,60.27,113903.0,59.3278,59.4263,59.3179,59.3672,113903.0
2023-07-20 15:55:00,60.27,60.34,60.21,60.29,149123.0,59.3672,59.4361,59.3081,59.3869,149123.0
2023-07-21 09:30:00,60.73,60.77,60.6,60.71,90851.0,59.8203,59.8597,59.6922,59.8006,90851.0
2023-07-21 09:35:00,60.71,60.77,60.66,60.68,82338.0,59.8006,59.8597,59.7513,59.771,82338.0
2023-07-21 09:40:00,60.69,60.7,60.59,60.61,79562.0,59.7809,59.7907,59.6824,59.7021,79562.0
2023-07-21 09:45:00,60.61,60.65,60.46,60.5,49433.0,59.7021,59.7415,59.5543,59.5937,49433.0
2023-07-21 09:50:00,60.48,60.52,60.39,60.42,14633.0,59.574,59.6134,59.4854,59.5149,14633.0
2023-07-21 09:55:00,60.47,60.51,60.43,60.44,13795.0,59.5642,59.6036,59.5248,59.5346,13795.0
2023-07-21 10:00:00,60.47,60.48,60.3,60.4,70273.0,59.5642,59.574,59.3967,59.4952,70273.0
2023-07-21 10:05:00,60.39,60.49,60.37,60.46,66368.0,59.4854,59.5839,59.4657,59.5543,66368.0
2023-07-21 10:10:00,60.45,60.58,60.45,60.57,27884.0,59.5445,59.6725,59.5445,59.6627,27884.0
2023-07-21 10:15:00,60.57,60.64,60.55,60.64,24974.0,59.6627,59.7316,59.643,59.7316,24974.0
2023-07-21 10:20:00,60.64,60.64,60.42,60.43,16308.0,59.7316,59.7316,59.5149,59.5248,16308.0
2023-07-21 10:25:00,60.44,60.45,60.31,60.31,38968.0,59.5346,59.5445,59.4066,59.4066,38968.0
2023-07-21 10:30:00,60.3,60.45,60.3,60.38,9767.0,59.3967,59.5445,59.3967,59.4755,9767.0
2023-07-21 10:35:00,60.44,60.48,60.41,60.41,8471.0,59.5346,59.574,59.5051,59.5051,8471.0
2023-07-21 10:40:00,60.42,60.52,60.42,60.48,5777.0,59.5149,59.6134,59.5149,59.574,5777.0
2023-07-21 10:45:00,60.49,60.62,60.47,60.61,14970.0,59.5839,59.7119,59.5642,59.7021,14970.0
2023-07-21 10:50:00,60.61,60.62,60.51,60.51,9912.0,59.7021,59.7119,59.6036,59.6036,9912.0
2023-07-21 10:55:00,60.5,60.53,60.47,60.51,5891.0,59.5937,59.6233,59.5642,59.6036,5891.0
2023-07-21 11:00:00,60.54,60.6,60.53,60.54,8680.0,59.6331,59.6922,59.6233,59.6331,8680.0
2023-07-21 11:05:00,60.54,60.69,60.53,60.66,11477.0,59.6331,59.7809,59.6233,59.7513,11477.0
2023-07-21 11:10:00,60.67,60.72,60.64,60.64,3199.0,59.7612,59.8104,59.7316,59.7316,3199.0
2023-07-21 11:15:00,60.64,60.69,60.64,60.68,2932.0,59.7316,59.7809,59.7316,59.771,2932.0
2023-07-21 11:20:00,60.68,60.69,60.68,60.69,6421.0,59.771,59.7809,59.771,59.7809,6421.0
2023-07-21 11:25:00,60.67,60.7,60.64,60.7,4743.0,59.7612,59.7907,59.7316,59.7907,4743.0
2023-07-21 11:30:00,60.72,60.77,60.65,60.65,20352.0,59.8104,59.8597,59.7415,59.7415,20352.0
2023-07-21 11:35:00,60.69,60.69,60.64,60.66,3312.0,59.7809,59.7809,59.7316,59.7513,3312.0
2023-07-21 11:40:00,60.68,60.68,60.57,60.58,28206.0,59.771,59.771,59.6627,59.6725,28206.0
2023-07-21 11:45:00,60.56,60.69,60.52,60.69,15534.0,59.6528,59.7809,59.6134,59.7809,15534.0
2023-07-21 11:50:00,60.7,60.73,60.59,60.6,21020.0,59.7907,59.8203,59.6824,59.6922,21020.0
2023-07-21 11:55:00,60.58,60.67,60.56,60.67,4355.0,59.6725,59.7612,59.6528,59.7612,4355.0
2023-07-21 12:00:00,60.67,60.67,60.58,60.63,24264.0,59.7612,59.7612,59.6725,59.7218,24264.0
2023-07-21 12:05:00,60.59,60.61,60.56,60.57,9427.0,59.6824,59.7021,59.6528,59.6627,9427.0
2023-07-21 12:10:00,60.59,60.59,60.53,60.55,14102.0,59.6824,59.6824,59.6233,59.643,14102.0
2023-07-21 12:15:00,60.55,60.6,60.54,60.59,6780.0,59.643,59.6922,59.6331,59.6824,6780.0
2023-07-21 12:20:00,60.59,60.65,60.59,60.59,17218.0,59.6824,59.7415,59.6824,59.6824,17218.0
2023-07-21 12:25:00,60.58,60.58,60.54,60.54,2966.0,59.6725,59.6725,59.6331,59.6331,2966.0
2023-07-21 12:30:00,60.52,60.56,60.52,60.55,5915.0,59.6134,59.6528,59.6134,59.643,5915.0
2023-07-21 12:35:00,60.54,60.55,60.51,60.54,2115.0,59.6331,59.643,59.6036,59.6331,2115.0
2023-07-21 12:40:00,60.53,60.53,60.43,60.45,12456.0,59.6233,59.6233,59.5248,59.5445,12456.0
2023-07-21 12:45:00,60.44,60.44,60.38,60.42,9523.0,59.5346,59.5346,59.4755,59.5149,9523.0
2023-07-21 12:50:00,60.44,60.48,60.43,60.46,1600.0,59.5346,59.574,59.5248,59.5543,1600.0
2023-07-21 12:55:00,60.46,60.47,60.44,60.46,1030.0,59.5543,59.5642,59.5346,59.5543,1030.0
2023-07-21 13:00:00,60.48,60.54,60.47,60.53,97625.0,59.574,59.6331,59.5642,59.6233,97625.0
2023-07-21 13:05:00,60.55,60.61,60.55,60.6,21967.0,59.643,59.7021,59.643,59.6922,21967.0
2023-07-21 13:10:00,60.61,60.65,60.6,60.63,11086.0,59.7021,59.7415,59.6922,59.7218,11086.0
2023-07-21 13:15:00,60.64,60.68,60.63,60.67,5539.0,59.7316,59.771,59.7218,59.7612,5539.0
2023-07-21 13:20:00,60.65,60.66,60.63,60.65,19564.0,59.7415,59.7513,59.7218,59.7415,19564.0
2023-07-21 13:25:00,60.64,60.69,60.62,60.69,5978.0,59.7316,59.7809,59.7119,59.7809,5978.0
2023-07-21 13:30:00,60.7,60.75,60.69,60.75,12245.0,59.7907,59.84,59.7809,59.84,12245.0
2023-07-21 13:35:00,60.73,60.76,60.71,60.75,20264.0,59.8203,59.8498,59.8006,59.84,20264.0
2023-07-21 13:40:00,60.75,60.79,60.71,60.71,36074.0,59.84,59.8794,59.8006,59.8006,36074.0
2023-07-21 13:45:00,60.71,60.73,60.7,60.72,9340.0,59.8006,59.8203,59.7907,59.8104,9340.0
2023-07-21 13:50:00,60.74,60.78,60.73,60.78,20364.0,59.8301,59.8695,59.8203,59.8695,20364.0
2023-07-21 13:55:00,60.78,60.78,60.72,60.77,5574.0,59.8695,59.8695,59.8104,59.8597,5574.0
2023-07-21 14:00:00,60.79,60.79,60.65,60.67,9542.0,59.8794,59.8794,59.7415,59.7612,9542.0
2023-07-21 14:05:00,60.66,60.7,60.63,60.67,4185.0,59.7513,59.7907,59.7218,59.7612,4185.0
2023-07-21 14:10:00,60.68,60.68,60.53,60.53,9115.0,59.771,59.771,59.6233,59.6233,9115.0
2023-07-21 14:15:00,60.53,60.6,60.51,60.59,5307.0,59.6233,59.6922,59.6036,59.6824,5307.0
2023-07-21 14:20:00,60.6,60.6,60.55,60.56,11524.0,59.6922,59.6922,59.643,59.6528,11524.0
2023-07-21 14:25:00,60.57,60.58,60.53,60.57,4926.0,59.6627,59.6725,59.6233,59.6627,4926.0
2023-07-21 14:30:00,60.59,60.59,60.53,60.56,6930.0,59.6824,59.6824,59.6233,59.6528,6930.0
2023-07-21 14:35:00,60.56,60.62,60.56,60.6,7457.0,59.6528,59.7119,59.6528,59.6922,7457.0
2023-07-21 14:40:00,60.59,60.68,60.59,60.68,8505.0,59.6824,59.771,59.6824,59.771,8505.0
2023-07-21 14:45:00,60.65,60.69,60.65,60.68,5827.0,59.7415,59.7809,59.7415,59.771,5827.0
2023-07-21 14:50:00,60.67,60.67,60.62,60.62,3894.0,59.7612,59.7612,59.7119,59.7119,3894.0
2023-07-21 14:55:00,60.6,60.6,60.52,60.53,3881.0,59.6922,59.6922,59.6134,59.6233,3881.0
2023-07-21 15:00:00,60.53,60.54,60.47,60.47,8416.0,59.6233,59.6331,59.5642,59.5642,8416.0
2023-07-21 15:05:00,60.46,60.46,60.33,60.33,27353.0,59.5543,59.5543,59.4263,59.4263,27353.0
2023-07-21 15:10:00,60.33,60.35,60.31,60.32,19722.0,59.4263,59.446,59.4066,59.4164,19722.0
2023-07-21 15:15:00,60.34,60.41,60.33,60.41,10377.0,59.4361,59.5051,59.4263,59.5051,10377.0
2023-07-21 15:20:00,60.42,60.47,60.34,60.37,7115.0,59.5149,59.5642,59.4361,59.4657,7115.0
2023-07-21 15:25:00,60.36,60.42,60.34,60.41,4004.0,59.4558,59.5149,59.4361,59.5051,4004.0
2023-07-21 15:30:00,60.41,60.41,60.32,60.33,6445.0,59.5051,59.5051,59.4164,59.4263,6445.0
2023-07-21 15:35:00,60.32,60.39,60.32,60.34,4916.0,59.4164,59.4854,59.4164,59.4361,4916.0
2023-07-21 15:40:00,60.36,60.38,60.28,60.36,24796.0,59.4558,59.4755,59.377,59.4558,24796.0
2023-07-21 15:45:00,60.32,60.4,60.29,60.37,62599.0,59.4164,59.4952,59.3869,59.4657,62599.0
2023-07-21 15:50:00,60.33,60.42,60.32,60.39,44208.0,59.4263,59.5149,59.4164,59.4854,44208.0
2023-07-21 15:55:00,60.38,60.4,60.27,60.28,78410.0,59.4755,59.4952,59.3672,59.377,78410.0
2023-07-24 09:30:00,60.56,60.81,60.56,60.81,91541.0,59.6528,59.8991,59.6528,59.8991,91541.0
2023-07-24 09:35:00,60.82,60.85,60.69,60.78,33772.0,59.9089,59.9385,59.7809,59.8695,33772.0
2023-07-24 09:40:00,60.79,60.85,60.79,60.82,19243.0,59.8794,59.9385,59.8794,59.9089,19243.0
2023-07-24 09:45:00,60.8,60.83,60.61,60.68,30401.0,59.8892,59.9188,59.7021,59.771,30401.0
2023-07-24 09:50:00,60.68,60.69,60.41,60.43,50715.0,59.771,59.7809,59.5051,59.5248,50715.0
2023-07-24 09:55:00,60.42,60.53,60.42,60.52,38688.0,59.5149,59.6233,59.5149,59.6134,38688.0
2023-07-24 10:00:00,60.53,60.59,60.52,60.54,38536.0,59.6233,59.6824,59.6134,59.6331,38536.0
2023-07-24 10:05:00,60.54,60.56,60.46,60.53,17580.0,59.6331,59.6528,59.5543,59.6233,17580.0
2023-07-24 10:10:00,60.54,60.68,60.52,60.67,9526.0,59.6331,59.771,59.6134,59.7612,9526.0
2023-07-24 10:15:00,60.68,60.79,60.67,60.74,48980.0,59.771,59.8794,59.7612,59.8301,48980.0
2023-07-24 10:20:00,60.74,60.78,60.69,60.75,35366.0,59.8301,59.8695,59.7809,59.84,35366.0
2023-07-24 10:25:00,60.75,60.81,60.69,60.77,15027.0,59.84,59.8991,59.7809,59.8597,15027.0
2023-07-24 10:30:00,60.78,60.81,60.69,60.73,35293.0,59.8695,59.8991,59.7809,59.8203,35293.0
2023-07-24 10:35:00,60.73,60.8,60.68,60.69,27099.0,59.8203,59.8892,59.771,59.7809,27099.0
2023-07-24 10:40:00,60.7,60.76,60.7,60.75,12585.0,59.7907,59.8498,59.7907,59.84,12585.0
2023-07-24 10:45:00,60.74,60.77,60.72,60.73,7670.0,59.8301,59.8597,59.8104,59.8203,7670.0
2023-07-24 10:50:00,60.74,60.77,60.68,60.77,342032.0,59.8301,59.8597,59.771,59.8597,342032.0
2023-07-24 10:55:00,60.79,60.84,60.76,60.81,56417.0,59.8794,59.9286,59.8498,59.8991,56417.0
2023-07-24 11:00:00,60.81,60.82,60.73,60.76,11777.0,59.8991,59.9089,59.8203,59.8498,11777.0
2023-07-24 11:05:00,60.75,60.76,60.68,60.71,39770.0,59.84,59.8498,59.771,59.8006,39770.0
2023-07-24 11:10:00,60.71,60.86,60.71,60.84,18014.0,59.8006,59.9483,59.8006,59.9286,18014.0
2023-07-24 11:15:00,60.84,60.9,60.84,60.87,28899.0,59.9286,59.9877,59.9286,59.9582,28899.0
2023-07-24 11:20:00,60.87,60.9,60.87,60.89,20584.0,59.9582,59.9877,59.9582,59.9779,20584.0
2023-07-24 11:25:00,60.88,60.88,60.82,60.83,21210.0,59.968,59.968,59.9089,59.9188,21210.0
2023-07-24 11:30:00,60.82,60.83,60.76,60.77,14467.0,59.9089,59.9188,59.8498,59.8597,14467.0
2023-07-24 11:35:00,60.77,60.8,60.68,60.74,11366.0,59.8597,59.8892,59.771,59.8301,11366.0
2023-07-24 11:40:00,60.73,60.78,60.72,60.75,7104.0,59.8203,59.8695,59.8104,59.84,7104.0
2023-07-24 11:45:00,60.77,60.82,60.76,60.8,18529.0,59.8597,59.9089,59.8498,59.8892,18529.0
2023-07-24 11:50:00,60.82,60.88,60.82,60.87,7706.0,59.9089,59.968,59.9089,59.9582,7706.0
2023-07-24 11:55:00,60.87,60.88,60.82,60.88,12535.0,59.9582,59.968,59.9089,59.968,12535.0
2023-07-24 12:00:00,60.88,60.91,60.87,60.9,3487.0,59.968,59.9976,59.9582,59.9877,3487.0
2023-07-24 12:05:00,60.88,60.89,60.84,60.87,5421.0,59.968,59.9779,59.9286,59.9582,5421.0
2023-07-24 12:10:00,60.86,60.89,60.84,60.89,12631.0,59.9483,59.9779,59.9286,59.9779,12631.0
2023-07-24 12:15:00,60.9,60.93,60.82,60.82,12030.0,59.9877,60.0173,59.9089,59.9089,12030.0
2023-07-24 12:20:00,60.83,60.83,60.79,60.8,7967.0,59.9188,59.9188,59.8794,59.8892,7967.0
2023-07-24 12:25:00,60.8,60.87,60.8,60.87,3342.0,59.8892,59.9582,59.8892,59.9582,3342.0
2023-07-24 12:30:00,60.88,60.92,60.85,60.85,24558.0,59.968,60.0074,59.9385,59.9385,24558.0
2023-07-24 12:35:00,60.86,60.87,60.82,60.83,12686.0,59.9483,59.9582,59.9089,59.9188,12686.0
2023-07-24 12:40:00,60.83,60.84,60.8,60.82,4598.0,59.9188,59.9286,59.8892,59.9089,4598.0
2023-07-24 12:45:00,60.83,60.83,60.78,60.79,25721.0,59.9188,59.9188,59.8695,59.8794,25721.0
2023-07-24 12:50:00,60.76,60.82,60.74,60.82,34275.0,59.8498,59.9089,59.8301,59.9089,34275.0
2023-07-24 12:55:00,60.81,60.85,60.79,60.83,16587.0,59.8991,59.9385,59.8794,59.9188,16587.0
2023-07-24 13:00:00,60.82,60.82,60.77,60.78,4391.0,59.9089,59.9089,59.8597,59.8695,4391.0
2023-07-24 13:05:00,60.78,60.81,60.76,60.78,9577.0,59.8695,59.8991,59.8498,59.8695,9577.0
2023-07-24 13:10:00,60.8,60.85,60.79,60.83,12511.0,59.8892,59.9385,59.8794,59.9188,12511.0
2023-07-24 13:15:00,60.83,60.85,60.79,60.8,3791.0,59.9188,59.9385,59.8794,59.8892,3791.0
2023-07-24 13:20:00,60.8,60.83,60.79,60.83,6349.0,59.8892,59.9188,59.8794,59.9188,6349.0
2023-07-24 13:25:00,60.85,60.86,60.82,60.86,30021.0,59.9385,59.9483,59.9089,59.9483,30021.0
2023-07-24 13:30:00,60.87,60.87,60.8,60.82,5469.0,59.9582,59.9582,59.8892,59.9089,5469.0
2023-07-24 13:35:00,60.83,60.91,60.83,60.9,15882.0,59.9188,59.9976,59.9188,59.9877,15882.0
2023-07-24 13:40:00,60.9,60.91,60.88,60.88,4305.0,59.9877,59.9976,59.968,59.968,4305.0
2023-07-24 13:45:00,60.88,60.92,60.87,60.91,7953.0,59.968,60.0074,59.9582,59.9976,7953.0
2023-07-24 13:50:00,60.92,60.95,60.89,60.94,9136.0,60.0074,60.037,59.9779,60.0271,9136.0
2023-07-24 13:55:00,60.94,60.95,60.91,60.94,9740.0,60.0271,60.037,59.9976,60.0271,9740.0
2023-07-24 14:00:00,60.95,61.02,60.95,61.0,21276.0,60.037,60.1059,60.037,60.0862,21276.0
2023-07-24 14:05:00,60.99,60.99,60.96,60.96,13800.0,60.0764,60.0764,60.0468,60.0468,13800.0
2023-07-24 14:10:00,60.96,60.97,60.94,60.94,4052.0,60.0468,60.0567,60.0271,60.0271,4052.0
2023-07-24 14:15:00,60.95,60.96,60.9,60.92,19545.0,60.037,60.0468,59.9877,60.0074,19545.0
2023-07-24 14:20:00,60.93,60.94,60.9,60.94,4330.0,60.0173,60.0271,59.9877,60.0271,4330.0
2023-07-24 14:25:00,60.94,60.96,60.9,60.9,6129.0,60.0271,60.0468,59.9877,59.9877,6129.0
2023-07-24 14:30:00,60.9,60.9,60.84,60.85,8458.0,59.9877,59.9877,59.9286,59.9385,8458.0
2023-07-24 14:35:00,60.84,60.85,60.82,60.83,5338.0,59.9286,59.9385,59.9089,59.9188,5338.0
2023-07-24 14:40:00,60.82,60.82,60.7,60.74,18533.0,59.9089,59.9089,59.7907,59.8301,18533.0
2023-07-24 14:45:00,60.72,60.78,60.7,60.78,14746.0,59.8104,59.8695,59.7907,59.8695,14746.0
2023-07-24 14:50:00,60.78,60.83,60.76,60.82,18788.0,59.8695,59.9188,59.8498,59.9089,18788.0
2023-07-24 14:55:00,60.81,60.83,60.8,60.82,3181.0,59.8991,59.9188,59.8892,59.9089,3181.0
2023-07-24 15:00:00,60.83,60.85,60.78,60.81,19909.0,59.9188,59.9385,59.8695,59.8991,19909.0
2023-07-24 15:05:00,60.81,60.83,60.77,60.78,1070.0,59.8991,59.9188,59.8597,59.8695,1070.0
2023-07-24 15:10:00,60.77,60.77,60.74,60.75,2100.0,59.8597,59.8597,59.8301,59.84,2100.0
2023-07-24 15:15:00,60.75,60.79,60.75,60.78,1400.0,59.84,59.8794,59.84,59.8695,1400.0
2023-07-24 15:20:00,60.79,60.79,60.74,60.74,7039.0,59.8794,59.8794,59.8301,59.8301,7039.0
2023-07-24 15:25:00,60.73,60.73,60.59,60.6,34934.0,59.8203,59.8203,59.6824,59.6922,34934.0
2023-07-24 15:30:00,60.61,60.7,60.6,60.65,28589.0,59.7021,59.7907,59.6922,59.7415,28589.0
2023-07-24 15:35:00,60.65,60.69,60.65,60.65,2789.0,59.7415,59.7809,59.7415,59.7415,2789.0
2023-07-24 15:40:00,60.64,60.73,60.64,60.73,13381.0,59.7316,59.8203,59.7316,59.8203,13381.0
2023-07-24 15:45:00,60.74,60.8,60.74,60.74,56066.0,59.8301,59.8892,59.8301,59.8301,56066.0
2023-07-24 15:50:00,60.74,60.75,60.68,60.68,33671.0,59.8301,59.84,59.771,59.771,33671.0
2023-07-24 15:55:00,60.69,60.8,60.68,60.78,58632.0,59.7809,59.8892,59.771,59.8695,58632.0
2023-07-25 09:30:00,60.7,60.81,60.7,60.8,39474.0,59.7907,59.8991,59.7907,59.8892,39474.0
2023-07-25 09:35:00,60.8,60.87,60.79,60.83,17297.0,59.8892,59.9582,59.8794,59.9188,17297.0
2023-07-25 09:40:00,60.83,60.87,60.82,60.87,26414.0,59.9188,59.9582,59.9089,59.9582,26414.0
2023-07-25 09:45:00,60.88,60.93,60.86,60.92,51912.0,59.968,60.0173,59.9483,60.0074,51912.0
2023-07-25 09:50:00,60.93,60.93,60.86,60.91,27447.0,60.0173,60.0173,59.9483,59.9976,27447.0
2023-07-25 09:55:00,60.91,61.02,60.9,60.96,42015.0,59.9976,60.1059,59.9877,60.0468,42015.0
2023-07-25 10:00:00,60.96,60.97,60.91,60.93,18987.0,60.0468,60.0567,59.9976,60.0173,18987.0
2023-07-25 10:05:00,60.92,60.94,60.86,60.94,15389.0,60.0074,60.0271,59.9483,60.0271,15389.0
2023-07-25 10:10:00,60.94,60.98,60.92,60.98,7400.0,60.0271,60.0665,60.0074,60.0665,7400.0
2023-07-25 10:15:00,60.99,60.99,60.91,60.95,14875.0,60.0764,60.0764,59.9976,60.037,14875.0
2023-07-25 10:20:00,60.96,61.01,60.95,61.0,12965.0,60.0468,60.0961,60.037,60.0862,12965.0
2023-07-25 10:25:00,61.01,61.01,60.93,60.94,16478.0,60.0961,60.0961,60.0173,60.0271,16478.0
2023-07-25 10:30:00,60.93,60.94,60.84,60.88,44730.0,60.0173,60.0271,59.9286,59.968,44730.0
2023-07-25 10:35:00,60.87,60.92,60.86,60.92,29616.0,59.9582,60.0074,59.9483,60.0074,29616.0
2023-07-25 10:40:00,60.91,60.94,60.88,60.94,17525.0,59.9976,60.0271,59.968,60.0271,17525.0
2023-07-25 10:45:00,60.95,60.96,60.92,60.95,23187.0,60.037,60.0468,60.0074,60.037,23187.0
2023-07-25 10:50:00,60.95,60.95,60.87,60.88,15511.0,60.037,60.037,59.9582,59.968,15511.0
2023-07-25 10:55:00,60.87,60.92,60.87,60.91,122040.0,59.9582,60.0074,59.9582,59.9976,122040.0
2023-07-25 11:00:00,60.9,60.92,60.88,60.91,6287.0,59.9877,60.0074,59.968,59.9976,6287.0
2023-07-25 11:05:00,60.9,60.94,60.88,60.94,5225.0,59.9877,60.0271,59.968,60.0271,5225.0
2023-07-25 11:10:00,60.92,60.97,60.92,60.96,8955.0,60.0074,60.0567,60.0074,60.0468,8955.0
2023-07-25 11:15:00,60.97,60.97,60.91,60.96,6643.0,60.0567,60.0567,59.9976,60.0468,6643.0
2023-07-25 11:20:00,60.95,61.01,60.94,61.01,13241.0,60.037,60.0961,60.0271,60.0961,13241.0
2023-07-25 11:25:00,61.01,61.02,60.98,61.0,43690.0,60.0961,60.1059,60.0665,60.0862,43690.0
2023-07-25 11:30:00,61.0,61.06,60.99,61.05,64395.0,60.0862,60.1453,60.0764,60.1355,64395.0
2023-07-25 11:35:00,61.04,61.13,61.03,61.1,16095.0,60.1256,60.2143,60.1158,60.1847,16095.0
2023-07-25 11:40:00,61.1,61.16,61.08,61.14,13090.0,60.1847,60.2439,60.165,60.2242,13090.0
2023-07-25 11:45:00,61.14,61.14,61.1,61.13,10845.0,60.2242,60.2242,60.1847,60.2143,10845.0
2023-07-25 11:50:00,61.14,61.14,61.11,61.13,13983.0,60.2242,60.2242,60.1946,60.2143,13983.0
2023-07-25 11:55:00,61.12,61.12,61.08,61.1,14532.0,60.2045,60.2045,60.165,60.1847,14532.0
2023-07-25 12:00:00,61.1,61.11,61.06,61.07,6663.0,60.1847,60.1946,60.1453,60.1552,6663.0
2023-07-25 12:05:00,61.08,61.14,61.08,61.14,2300.0,60.165,60.2242,60.165,60.2242,2300.0
2023-07-25 12:10:00,61.14,61.14,61.11,61.12,9102.0,60.2242,60.2242,60.1946,60.2045,9102.0
2023-07-25 12:15:00,61.09,61.16,61.09,61.15,16572.0,60.1749,60.2439,60.1749,60.234,16572.0
2023-07-25 12:20:00,61.15,61.15,61.09,61.11,8946.0,60.234,60.234,60.1749,60.1946,8946.0
2023-07-25 12:25:00,61.1,61.1,61.08,61.1,9287.0,60.1847,60.1847,60.165,60.1847,9287.0
2023-07-25 12:30:00,61.1,61.1,61.07,61.1,10104.0,60.1847,60.1847,60.1552,60.1847,10104.0
2023-07-25 12:35:00,61.1,61.13,61.09,61.13,6701.0,60.1847,60.2143,60.1749,60.2143,6701.0
2023-07-25 12:40:00,61.14,61.14,61.1,61.13,4510.0,60.2242,60.2242,60.1847,60.2143,4510.0
2023-07-25 12:45:00,61.12,61.13,61.11,61.12,3987.0,60.2045,60.2143,60.1946,60.2045,3987.0
2023-07-25 12:50:00,61.12,61.2,61.12,61.19,106602.0,60.2045,60.2833,60.2045,60.2734,106602.0
2023-07-25 12:55:00,61.19,61.24,61.18,61.24,15232.0,60.2734,60.3227,60.2636,60.3227,15232.0
2023-07-25 13:00:00,61.24,61.29,61.22,61.25,36256.0,60.3227,60.3719,60.303,60.3325,36256.0
2023-07-25 13:05:00,61.25,61.25,61.15,61.18,90087.0,60.3325,60.3325,60.234,60.2636,90087.0
2023-07-25 13:10:00,61.18,61.22,61.18,61.22,6230.0,60.2636,60.303,60.2636,60.303,6230.0
2023-07-25 13:15:00,61.22,61.27,61.22,61.25,5790.0,60.303,60.3522,60.303,60.3325,5790.0
2023-07-25 13:20:00,61.26,61.29,61.26,61.27,7671.0,60.3424,60.3719,60.3424,60.3522,7671.0
2023-07-25 13:25:00,61.28,61.3,61.25,61.26,6698.0,60.3621,60.3818,60.3325,60.3424,6698.0
2023-07-25 13:30:00,61.27,61.29,61.27,61.28,2450.0,60.3522,60.3719,60.3522,60.3621,2450.0
2023-07-25 13:35:00,61.28,61.3,61.24,61.27,10698.0,60.3621,60.3818,60.3227,60.3522,10698.0
2023-07-25 13:40:00,61.27,61.29,61.24,61.29,6778.0,60.3522,60.3719,60.3227,60.3719,6778.0
2023-07-25 13:45:00,61.27,61.27,61.23,61.24,8038.0,60.3522,60.3522,60.3128,60.3227,8038.0
2023-07-25 13:50:00,61.23,61.24,61.21,61.23,3269.0,60.3128,60.3227,60.2931,60.3128,3269.0
2023-07-25 13:55:00,61.22,61.24,61.2,61.21,6192.0,60.303,60.3227,60.2833,60.2931,6192.0
2023-07-25 14:00:00,61.21,61.25,61.2,61.24,5706.0,60.2931,60.3325,60.2833,60.3227,5706.0
2023-07-25 14:05:00,61.23,61.25,61.21,61.24,22496.0,60.3128,60.3325,60.2931,60.3227,22496.0
2023-07-25 14:10:00,61.23,61.28,61.23,61.28,3849.0,60.3128,60.3621,60.3128,60.3621,3849.0
2023-07-25 14:15:00,61.29,61.33,61.26,61.3,12349.0,60.3719,60.4113,60.3424,60.3818,12349.0
2023-07-25 14:20:00,61.3,61.37,61.3,61.36,11886.0,60.3818,60.4507,60.3818,60.4409,11886.0
2023-07-25 14:25:00,61.36,61.39,61.34,61.37,7119.0,60.4409,60.4704,60.4212,60.4507,7119.0
2023-07-25 14:30:00,61.38,61.44,61.38,61.43,12268.0,60.4606,60.5197,60.4606,60.5098,12268.0
2023-07-25 14:35:00,61.43,61.46,61.4,61.41,19328.0,60.5098,60.5394,60.4803,60.4901,19328.0
2023-07-25 14:40:00,61.4,61.44,61.37,61.43,14839.0,60.4803,60.5197,60.4507,60.5098,14839.0
2023-07-25 14:45:00,61.44,61.44,61.32,61.32,15709.0,60.5197,60.5197,60.4015,60.4015,15709.0
2023-07-25 14:50:00,61.33,61.36,61.31,61.36,13280.0,60.4113,60.4409,60.3916,60.4409,13280.0
2023-07-25 14:55:00,61.35,61.35,61.21,61.21,8599.0,60.431,60.431,60.2931,60.2931,8599.0
2023-07-25 15:00:00,61.23,61.27,61.2,61.25,11306.0,60.3128,60.3522,60.2833,60.3325,11306.0
2023-07-25 15:05:00,61.23,61.29,61.23,61.28,10937.0,60.3128,60.3719,60.3128,60.3621,10937.0
2023-07-25 15:10:00,61.29,61.32,61.25,61.32,17496.0,60.3719,60.4015,60.3325,60.4015,17496.0
2023-07-25 15:15:00,61.3,61.33,61.27,61.28,11096.0,60.3818,60.4113,60.3522,60.3621,11096.0
2023-07-25 15:20:00,61.28,61.32,61.26,61.27,9232.0,60.3621,60.4015,60.3424,60.3522,9232.0
2023-07-25 15:25:00,61.28,61.29,61.25,61.26,25063.0,60.3621,60.3719,60.3325,60.3424,25063.0
2023-07-25 15:30:00,61.24,61.26,61.19,61.23,11435.0,60.3227,60.3424,60.2734,60.3128,11435.0
2023-07-25 15:35:00,61.23,61.29,61.21,61.26,35222.0,60.3128,60.3719,60.2931,60.3424,35222.0
2023-07-25 15:40:00,61.27,61.27,61.21,61.21,7612.0,60.3522,60.3522,60.2931,60.2931,7612.0
2023-07-25 15:45:00,61.22,61.25,61.16,61.21,28549.0,60.303,60.3325,60.2439,60.2931,28549.0
2023-07-25 15:50:00,61.2,61.26,61.15,61.21,44291.0,60.2833,60.3424,60.234,60.2931,44291.0
2023-07-25 15:55:00,61.21,61.21,61.09,61.1,44814.0,60.2931,60.2931,60.1749,60.1847,44814.0
2023-07-26 09:30:00,60.85,60.97,60.83,60.88,121562.0,59.9385,60.0567,59.9188,59.968,121562.0
2023-07-26 09:35:00,60.9,60.94,60.86,60.91,39921.0,59.9877,60.0271,59.9483,59.9976,39921.0
2023-07-26 09:40:00,60.93,61.03,60.88,61.0,23501.0,60.0173,60.1158,59.968,60.0862,23501.0
2023-07-26 09:45:00,60.98,60.99,60.92,60.95,20235.0,60.0665,60.0764,60.0074,60.037,20235.0
2023-07-26 09:50:00,60.94,60.97,60.92,60.96,19121.0,60.0271,60.0567,60.0074,60.0468,19121.0
2023-07-26 09:55:00,60.96,60.96,60.89,60.93,10354.0,60.0468,60.0468,59.9779,60.0173,10354.0
2023-07-26 10:00:00,60.92,60.94,60.87,60.91,21221.0,60.0074,60.0271,59.9582,59.9976,21221.0
2023-07-26 10:05:00,60.91,60.93,60.9,60.9,12193.0,59.9976,60.0173,59.9877,59.9877,12193.0
2023-07-26 10:10:00,60.9,60.98,60.89,60.97,11290.0,59.9877,60.0665,59.9779,60.0567,11290.0
2023-07-26 10:15:00,60.96,60.98,60.91,60.95,11533.0,60.0468,60.0665,59.9976,60.037,11533.0
2023-07-26 10:20:00,60.95,60.97,60.85,60.94,69011.0,60.037,60.0567,59.9385,60.0271,69011.0
2023-07-26 10:25:00,60.94,60.95,60.9,60.92,16671.0,60.0271,60.037,59.9877,60.0074,16671.0
2023-07-26 10:30:00,60.92,60.94,60.85,60.86,26981.0,60.0074,60.0271,59.9385,59.9483,26981.0
2023-07-26 10:35:00,60.88,60.89,60.86,60.87,7019.0,59.968,59.9779,59.9483,59.9582,7019.0
2023-07-26 10:40:00,60.87,60.87,60.81,60.82,9867.0,59.9582,59.9582,59.8991,59.9089,9867.0
2023-07-26 10:45:00,60.83,60.85,60.81,60.82,17629.0,59.9188,59.9385,59.8991,59.9089,17629.0
2023-07-26 10:50:00,60.83,60.84,60.79,60.82,24927.0,59.9188,59.9286,59.8794,59.9089,24927.0
2023-07-26 10:55:00,60.8,60.82,60.74,60.76,63377.0,59.8892,59.9089,59.8301,59.8498,63377.0
2023-07-26 11:00:00,60.75,60.79,60.72,60.79,37658.0,59.84,59.8794,59.8104,59.8794,37658.0
2023-07-26 11:05:00,60.77,60.82,60.76,60.8,26482.0,59.8597,59.9089,59.8498,59.8892,26482.0
2023-07-26 11:10:00,60.8,60.84,60.79,60.84,13363.0,59.8892,59.9286,59.8794,59.9286,13363.0
2023-07-26 11:15:00,60.83,60.85,60.81,60.83,14896.0,59.9188,59.9385,59.8991,59.9188,14896.0
2023-07-26 11:20:00,60.82,60.82,60.76,60.77,34968.0,59.9089,59.9089,59.8498,59.8597,34968.0
2023-07-26 11:25:00,60.77,60.85,60.77,60.83,79148.0,59.8597,59.9385,59.8597,59.9188,79148.0
2023-07-26 11:30:00,60.82,60.85,60.81,60.85,2850.0,59.9089,59.9385,59.8991,59.9385,2850.0
2023-07-26 11:35:00,60.85,60.88,60.85,60.87,4578.0,59.9385,59.968,59.9385,59.9582,4578.0
2023-07-26 11:40:00,60.87,60.91,60.87,60.89,6070.0,59.9582,59.9976,59.9582,59.9779,6070.0
2023-07-26 11:45:00,60.91,60.93,60.89,60.93,95827.0,59.9976,60.0173,59.9779,60.0173,95827.0
2023-07-26 11:50:00,60.93,60.97,60.91,60.95,6307.0,60.0173,60.0567,59.9976,60.037,6307.0
2023-07-26 11:55:00,60.96,60.98,60.94,60.97,12866.0,60.0468,60.0665,60.0271,60.0567,12866.0
2023-07-26 12:00:00,60.97,60.97,60.94,60.97,4743.0,60.0567,60.0567,60.0271,60.0567,4743.0
2023-07-26 12:05:00,60.96,60.97,60.96,60.96,2864.0,60.0468,60.0567,60.0468,60.0468,2864.0
2023-07-26 12:10:00,60.96,61.01,60.96,60.99,3589.0,60.0468,60.0961,60.0468,60.0764,3589.0
2023-07-26 12:15:00,61.0,61.01,60.97,60.99,7939.0,60.0862,60.0961,60.0567,60.0764,7939.0
2023-07-26 12:20:00,60.99,60.99,60.94,60.95,6799.0,60.0764,60.0764,60.0271,60.037,6799.0
2023-07-26 12:25:00,60.94,60.94,60.89,60.89,7385.0,60.0271,60.0271,59.9779,59.9779,7385.0
2023-07-26 12:30:00,60.89,60.91,60.88,60.9,4689.0,59.9779,59.9976,59.968,59.9877,4689.0
2023-07-26 12:35:00,60.9,60.9,60.83,60.83,6903.0,59.9877,59.9877,59.9188,59.9188,6903.0
2023-07-26 12:40:00,60.83,60.85,60.82,60.82,8370.0,59.9188,59.9385,59.9089,59.9089,8370.0
2023-07-26 12:45:00,60.82,60.82,60.78,60.79,9191.0,59.9089,59.9089,59.8695,59.8794,9191.0
2023-07-26 12:50:00,60.79,60.79,60.75,60.75,7372.0,59.8794,59.8794,59.84,59.84,7372.0
2023-07-26 12:55:00,60.75,60.78,60.73,60.78,4227.0,59.84,59.8695,59.8203,59.8695,4227.0
2023-07-26 13:00:00,60.78,60.82,60.77,60.82,6900.0,59.8695,59.9089,59.8597,59.9089,6900.0
2023-07-26 13:05:00,60.82,60.84,60.79,60.84,6925.0,59.9089,59.9286,59.8794,59.9286,6925.0
2023-07-26 13:10:00,60.84,60.85,60.83,60.83,1660.0,59.9286,59.9385,59.9188,59.9188,1660.0
2023-07-26 13:15:00,60.83,60.83,60.8,60.8,7416.0,59.9188,59.9188,59.8892,59.8892,7416.0
2023-07-26 13:20:00,60.8,60.81,60.76,60.78,3833.0,59.8892,59.8991,59.8498,59.8695,3833.0
2023-07-26 13:25:00,60.77,60.8,60.77,60.79,3331.0,59.8597,59.8892,59.8597,59.8794,3331.0
2023-07-26 13:30:00,60.79,60.79,60.74,60.76,15468.0,59.8794,59.8794,59.8301,59.8498,15468.0
2023-07-26 13:35:00,60.76,60.79,60.75,60.78,3474.0,59.8498,59.8794,59.84,59.8695,3474.0
2023-07-26 13:40:00,60.79,60.79,60.76,60.76,5428.0,59.8794,59.8794,59.8498,59.8498,5428.0
2023-07-26 13:45:00,60.77,60.81,60.77,60.81,19635.0,59.8597,59.8991,59.8597,59.8991,19635.0
2023-07-26 13:50:00,60.8,60.81,60.77,60.79,20216.0,59.8892,59.8991,59.8597,59.8794,20216.0
2023-07-26 13:55:00,60.8,60.81,60.78,60.78,25487.0,59.8892,59.8991,59.8695,59.8695,25487.0
2023-07-26 14:00:00,60.75,60.93,60.66,60.86,40367.0,59.84,60.0173,59.7513,59.9483,40367.0
2023-07-26 14:05:00,60.89,60.91,60.8,60.9,44695.0,59.9779,59.9976,59.8892,59.9877,44695.0
2023-07-26 14:10:00,60.89,60.99,60.87,60.87,17985.0,59.9779,60.0764,59.9582,59.9582,17985.0
2023-07-26 14:15:00,60.88,60.92,60.86,60.91,11039.0,59.968,60.0074,59.9483,59.9976,11039.0
2023-07-26 14:20:00,60.9,60.94,60.86,60.88,12745.0,59.9877,60.0271,59.9483,59.968,12745.0
2023-07-26 14:25:00,60.84,60.86,60.71,60.81,37436.0,59.9286,59.9483,59.8006,59.8991,37436.0
2023-07-26 14:30:00,60.8,60.96,60.8,60.88,11212.0,59.8892,60.0468,59.8892,59.968,11212.0
2023-07-26 14:35:00,60.88,61.39,60.88,61.36,196318.0,59.968,60.4704,59.968,60.4409,196318.0
2023-07-26 14:40:00,61.36,61.51,61.31,61.42,126982.0,60.4409,60.5886,60.3916,60.5,126982.0
2023-07-26 14:45:00,61.43,61.47,61.22,61.29,56820.0,60.5098,60.5492,60.303,60.3719,56820.0
2023-07-26 14:50:00,61.29,61.41,61.23,61.41,30348.0,60.3719,60.4901,60.3128,60.4901,30348.0
2023-07-26 14:55:00,61.39,61.39,61.17,61.25,70195.0,60.4704,60.4704,60.2537,60.3325,70195.0
2023-07-26 15:00:00,61.27,61.3,61.15,61.23,43037.0,60.3522,60.3818,60.234,60.3128,43037.0
2023-07-26 15:05:00,61.22,61.22,60.64,60.71,94434.0,60.303,60.303,59.7316,59.8006,94434.0
2023-07-26 15:10:00,60.65,60.86,60.64,60.77,31923.0,59.7415,59.9483,59.7316,59.8597,31923.0
2023-07-26 15:15:00,60.76,60.83,60.56,60.7,51083.0,59.8498,59.9188,59.6528,59.7907,51083.0
2023-07-26 15:20:00,60.69,60.91,60.68,60.77,73688.0,59.7809,59.9976,59.771,59.8597,73688.0
2023-07-26 15:25:00,60.77,60.88,60.74,60.85,26000.0,59.8597,59.968,59.8301,59.9385,26000.0
2023-07-26 15:30:00,60.85,60.89,60.74,60.89,19557.0,59.9385,59.9779,59.8301,59.9779,19557.0
2023-07-26 15:35:00,60.9,60.96,60.8,60.92,28132.0,59.9877,60.0468,59.8892,60.0074,28132.0
2023-07-26 15:40:00,60.92,61.08,60.92,61.07,24676.0,60.0074,60.165,60.0074,60.1552,24676.0
2023-07-26 15:45:00,61.1,61.1,60.99,60.99,43899.0,60.1847,60.1847,60.0764,60.0764,43899.0
2023-07-26 15:50:00,60.97,60.97,60.86,60.95,31752.0,60.0567,60.0567,59.9483,60.037,31752.0
2023-07-26 15:55:00,60.95,61.13,60.88,61.13,102444.0,60.037,60.2143,59.968,60.2143,102444.0
2023-07-27 09:30:00,62.06,62.14,61.94,62.09,97208.0,61.1304,61.2092,61.0122,61.1599,97208.0
2023-07-27 09:35:00,62.1,62.13,62.02,62.11,97981.0,61.1698,61.1993,61.091,61.1796,97981.0
2023-07-27 09:40:00,62.11,62.14,62.04,62.1,62450.0,61.1796,61.2092,61.1107,61.1698,62450.0
2023-07-27 09:45:00,62.11,62.12,62.0,62.04,45229.0,61.1796,61.1895,61.0713,61.1107,45229.0
2023-07-27 09:50:00,62.05,62.1,62.02,62.04,26117.0,61.1205,61.1698,61.091,61.1107,26117.0
2023-07-27 09:55:00,62.04,62.05,61.95,62.01,51226.0,61.1107,61.1205,61.022,61.0811,51226.0
2023-07-27 10:00:00,62.02,62.04,61.93,61.97,44130.0,61.091,61.1107,61.0023,61.0417,44130.0
2023-07-27 10:05:00,61.97,61.98,61.83,61.86,49220.0,61.0417,61.0516,60.9038,60.9334,49220.0
2023-07-27 10:10:00,61.87,61.88,61.8,61.85,22324.0,60.9432,60.9531,60.8743,60.9235,22324.0
2023-07-27 10:15:00,61.85,61.9,61.84,61.88,15795.0,60.9235,60.9728,60.9137,60.9531,15795.0
2023-07-27 10:20:00,61.87,61.9,61.81,61.85,8587.0,60.9432,60.9728,60.8841,60.9235,8587.0
2023-07-27 10:25:00,61.84,61.84,61.66,61.67,29194.0,60.9137,60.9137,60.7364,60.7462,29194.0
2023-07-27 10:30:00,61.68,61.76,61.66,61.76,15295.0,60.7561,60.8349,60.7364,60.8349,15295.0
2023-07-27 10:35:00,61.76,61.83,61.74,61.83,17598.0,60.8349,60.9038,60.8152,60.9038,17598.0
2023-07-27 10:40:00,61.82,61.84,61.78,61.82,7505.0,60.894,60.9137,60.8546,60.894,7505.0
2023-07-27 10:45:00,61.82,61.88,61.8,61.8,7841.0,60.894,60.9531,60.8743,60.8743,7841.0
2023-07-27 10:50:00,61.81,61.81,61.71,61.72,14164.0,60.8841,60.8841,60.7856,60.7955,14164.0
2023-07-27 10:55:00,61.74,61.75,61.57,61.59,25290.0,60.8152,60.825,60.6477,60.6674,25290.0
2023-07-27 11:00:00,61.63,61.71,61.62,61.65,10787.0,60.7068,60.7856,60.697,60.7265,10787.0
2023-07-27 11:05:00,61.65,61.66,61.55,61.55,7428.0,60.7265,60.7364,60.628,60.628,7428.0
2023-07-27 11:10:00,61.57,61.61,61.51,61.56,16908.0,60.6477,60.6871,60.5886,60.6379,16908.0
2023-07-27 11:15:00,61.56,61.62,61.53,61.6,10817.0,60.6379,60.697,60.6083,60.6773,10817.0
2023-07-27 11:20:00,61.62,61.67,61.58,61.66,6051.0,60.697,60.7462,60.6576,60.7364,6051.0
2023-07-27 11:25:00,61.67,61.68,61.61,61.68,8161.0,60.7462,60.7561,60.6871,60.7561,8161.0
2023-07-27 11:30:00,61.7,61.76,61.7,61.75,16635.0,60.7758,60.8349,60.7758,60.825,16635.0
2023-07-27 11:35:00,61.73,61.74,61.7,61.73,9634.0,60.8053,60.8152,60.7758,60.8053,9634.0
2023-07-27 11:40:00,61.74,61.75,61.64,61.66,10987.0,60.8152,60.825,60.7167,60.7364,10987.0
2023-07-27 11:45:00,61.65,61.65,61.56,61.59,14172.0,60.7265,60.7265,60.6379,60.6674,14172.0
2023-07-27 11:50:00,61.59,61.64,61.58,61.59,6491.0,60.6674,60.7167,60.6576,60.6674,6491.0
2023-07-27 11:55:00,61.58,61.61,61.56,61.61,7893.0,60.6576,60.6871,60.6379,60.6871,7893.0
2023-07-27 12:00:00,61.61,61.67,61.6,61.67,10471.0,60.6871,60.7462,60.6773,60.7462,10471.0
2023-07-27 12:05:00,61.68,61.74,61.67,61.74,5397.0,60.7561,60.8152,60.7462,60.8152,5397.0
2023-07-27 12:10:00,61.74,61.77,61.73,61.74,7696.0,60.8152,60.8447,60.8053,60.8152,7696.0
2023-07-27 12:15:00,61.75,61.79,61.71,61.74,9012.0,60.825,60.8644,60.7856,60.8152,9012.0
2023-07-27 12:20:00,61.73,61.79,61.72,61.79,6944.0,60.8053,60.8644,60.7955,60.8644,6944.0
2023-07-27 12:25:00,61.8,61.87,61.79,61.86,14399.0,60.8743,60.9432,60.8644,60.9334,14399.0
2023-07-27 12:30:00,61.86,61.91,61.86,61.87,65339.0,60.9334,60.9826,60.9334,60.9432,65339.0
2023-07-27 12:35:00,61.86,61.91,61.86,61.89,6875.0,60.9334,60.9826,60.9334,60.9629,6875.0
2023-07-27 12:40:00,61.9,61.92,61.88,61.89,8867.0,60.9728,60.9925,60.9531,60.9629,8867.0
2023-07-27 12:45:00,61.87,61.92,61.87,61.91,36242.0,60.9432,60.9925,60.9432,60.9826,36242.0
2023-07-27 12:50:00,61.9,61.91,61.82,61.82,10605.0,60.9728,60.9826,60.894,60.894,10605.0
2023-07-27 12:55:00,61.81,61.85,61.81,61.85,4566.0,60.8841,60.9235,60.8841,60.9235,4566.0
2023-07-27 13:00:00,61.87,61.91,61.83,61.84,4861.0,60.9432,60.9826,60.9038,60.9137,4861.0
2023-07-27 13:05:00,61.83,61.85,61.55,61.73,83816.0,60.9038,60.9235,60.628,60.8053,83816.0
2023-07-27 13:10:00,61.7,61.76,61.69,61.73,15606.0,60.7758,60.8349,60.7659,60.8053,15606.0
2023-07-27 13:15:00,61.71,61.71,61.45,61.47,103592.0,60.7856,60.7856,60.5295,60.5492,103592.0
2023-07-27 13:20:00,61.43,61.47,61.33,61.42,34933.0,60.5098,60.5492,60.4113,60.5,34933.0
2023-07-27 13:25:00,61.39,61.43,61.3,61.3,16020.0,60.4704,60.5098,60.3818,60.3818,16020.0
2023-07-27 13:30:00,61.28,61.34,61.24,61.25,30692.0,60.3621,60.4212,60.3227,60.3325,30692.0
2023-07-27 13:35:00,61.26,61.29,61.18,61.18,40908.0,60.3424,60.3719,60.2636,60.2636,40908.0
2023-07-27 13:40:00,61.18,61.32,61.18,61.31,30625.0,60.2636,60.4015,60.2636,60.3916,30625.0
2023-07-27 13:45:00,61.32,61.32,61.19,61.21,47390.0,60.4015,60.4015,60.2734,60.2931,47390.0
2023-07-27 13:50:00,61.22,61.27,61.16,61.21,8070.0,60.303,60.3522,60.2439,60.2931,8070.0
2023-07-27 13:55:00,61.21,61.25,61.15,61.23,35049.0,60.2931,60.3325,60.234,60.3128,35049.0
2023-07-27 14:00:00,61.23,61.27,61.15,61.23,10474.0,60.3128,60.3522,60.234,60.3128,10474.0
2023-07-27 14:05:00,61.21,61.23,61.02,61.05,23898.0,60.2931,60.3128,60.1059,60.1355,23898.0
2023-07-27 14:10:00,61.03,61.03,60.79,60.83,59563.0,60.1158,60.1158,59.8794,59.9188,59563.0
2023-07-27 14:15:00,60.82,60.92,60.82,60.91,41373.0,59.9089,60.0074,59.9089,59.9976,41373.0
2023-07-27 14:20:00,60.92,60.99,60.82,60.82,26729.0,60.0074,60.0764,59.9089,59.9089,26729.0
2023-07-27 14:25:00,60.84,60.86,60.64,60.67,118619.0,59.9286,59.9483,59.7316,59.7612,118619.0
2023-07-27 14:30:00,60.67,60.75,60.59,60.61,50893.0,59.7612,59.84,59.6824,59.7021,50893.0
2023-07-27 14:35:00,60.61,60.64,60.39,60.47,101559.0,59.7021,59.7316,59.4854,59.5642,101559.0
2023-07-27 14:40:00,60.48,60.6,60.44,60.59,71317.0,59.574,59.6922,59.5346,59.6824,71317.0
2023-07-27 14:45:00,60.59,60.64,60.55,60.57,31652.0,59.6824,59.7316,59.643,59.6627,31652.0
2023-07-27 14:50:00,60.55,60.57,60.48,60.54,35668.0,59.643,59.6627,59.574,59.6331,35668.0
2023-07-27 14:55:00,60.5,60.51,60.35,60.38,33818.0,59.5937,59.6036,59.446,59.4755,33818.0
2023-07-27 15:00:00,60.34,60.42,60.33,60.38,46791.0,59.4361,59.5149,59.4263,59.4755,46791.0
2023-07-27 15:05:00,60.38,60.42,60.28,60.42,22901.0,59.4755,59.5149,59.377,59.5149,22901.0
2023-07-27 15:10:00,60.43,60.63,60.43,60.62,63068.0,59.5248,59.7218,59.5248,59.7119,63068.0
2023-07-27 15:15:00,60.6,60.65,60.5,60.57,28638.0,59.6922,59.7415,59.5937,59.6627,28638.0
2023-07-27 15:20:00,60.57,60.58,60.37,60.4,36250.0,59.6627,59.6725,59.4657,59.4952,36250.0
2023-07-27 15:25:00,60.38,60.42,60.33,60.35,30422.0,59.4755,59.5149,59.4263,59.446,30422.0
2023-07-27 15:30:00,60.35,60.46,60.31,60.31,46846.0,59.446,59.5543,59.4066,59.4066,46846.0
2023-07-27 15:35:00,60.32,60.37,60.25,60.27,36070.0,59.4164,59.4657,59.3475,59.3672,36070.0
2023-07-27 15:40:00,60.27,60.3,60.17,60.18,35647.0,59.3672,59.3967,59.2687,59.2785,35647.0
2023-07-27 15:45:00,60.19,60.22,60.03,60.1,79688.0,59.2884,59.3179,59.1308,59.1997,79688.0
2023-07-27 15:50:00,60.11,60.32,60.09,60.24,49927.0,59.2096,59.4164,59.1899,59.3376,49927.0
2023-07-27 15:55:00,60.24,60.37,60.17,60.28,110824.0,59.3376,59.4657,59.2687,59.377,110824.0
2023-07-28 09:30:00,61.19,61.24,61.12,61.15,106851.0,60.2734,60.3227,60.2045,60.234,106851.0
2023-07-28 09:35:00,61.15,61.19,60.99,61.16,71131.0,60.234,60.2734,60.0764,60.2439,71131.0
2023-07-28 09:40:00,61.18,61.28,61.15,61.15,41974.0,60.2636,60.3621,60.234,60.234,41974.0
2023-07-28 09:45:00,61.15,61.31,61.15,61.3,31330.0,60.234,60.3916,60.234,60.3818,31330.0
2023-07-28 09:50:00,61.32,61.37,61.26,61.32,52160.0,60.4015,60.4507,60.3424,60.4015,52160.0
2023-07-28 09:55:00,61.32,61.32,61.21,61.24,31699.0,60.4015,60.4015,60.2931,60.3227,31699.0
2023-07-28 10:00:00,61.27,61.41,61.25,61.38,28844.0,60.3522,60.4901,60.3325,60.4606,28844.0
2023-07-28 10:05:00,61.38,61.4,61.32,61.37,11265.0,60.4606,60.4803,60.4015,60.4507,11265.0
2023-07-28 10:10:00,61.37,61.4,61.32,61.36,19127.0,60.4507,60.4803,60.4015,60.4409,19127.0
2023-07-28 10:15:00,61.39,61.42,61.38,61.42,19559.0,60.4704,60.5,60.4606,60.5,19559.0
2023-07-28 10:20:00,61.43,61.44,61.38,61.43,12412.0,60.5098,60.5197,60.4606,60.5098,12412.0
2023-07-28 10:25:00,61.43,61.43,61.21,61.32,39600.0,60.5098,60.5098,60.2931,60.4015,39600.0
2023-07-28 10:30:00,61.34,61.43,61.34,61.42,11628.0,60.4212,60.5098,60.4212,60.5,11628.0
2023-07-28 10:35:00,61.4,61.41,61.26,61.27,19495.0,60.4803,60.4901,60.3424,60.3522,19495.0
2023-07-28 10:40:00,61.26,61.34,61.26,61.27,7050.0,60.3424,60.4212,60.3424,60.3522,7050.0
2023-07-28 10:45:00,61.26,61.34,61.2,61.33,12053.0,60.3424,60.4212,60.2833,60.4113,12053.0
2023-07-28 10:50:00,61.35,61.37,61.25,61.26,10753.0,60.431,60.4507,60.3325,60.3424,10753.0
2023-07-28 10:55:00,61.29,61.42,61.28,61.42,26935.0,60.3719,60.5,60.3621,60.5,26935.0
2023-07-28 11:00:00,61.43,61.44,61.36,61.43,18309.0,60.5098,60.5197,60.4409,60.5098,18309.0
2023-07-28 11:05:00,61.41,61.41,61.39,61.41,3969.0,60.4901,60.4901,60.4704,60.4901,3969.0
2023-07-28 11:10:00,61.42,61.48,61.37,61.45,16088.0,60.5,60.5591,60.4507,60.5295,16088.0
2023-07-28 11:15:00,61.45,61.53,61.45,61.5,10741.0,60.5295,60.6083,60.5295,60.5788,10741.0
2023-07-28 11:20:00,61.51,61.61,61.51,61.59,17933.0,60.5886,60.6871,60.5886,60.6674,17933.0
2023-07-28 11:25:00,61.59,61.63,61.57,61.59,29602.0,60.6674,60.7068,60.6477,60.6674,29602.0
2023-07-28 11:30:00,61.61,61.62,61.54,61.55,21915.0,60.6871,60.697,60.6182,60.628,21915.0
2023-07-28 11:35:00,61.55,61.6,61.55,61.6,27859.0,60.628,60.6773,60.628,60.6773,27859.0
2023-07-28 11:40:00,61.6,61.67,61.59,61.67,4710.0,60.6773,60.7462,60.6674,60.7462,4710.0
2023-07-28 11:45:00,61.67,61.67,61.58,61.6,35496.0,60.7462,60.7462,60.6576,60.6773,35496.0
2023-07-28 11:50:00,61.62,61.67,61.61,61.66,47869.0,60.697,60.7462,60.6871,60.7364,47869.0
2023-07-28 11:55:00,61.65,61.66,61.6,61.66,10775.0,60.7265,60.7364,60.6773,60.7364,10775.0
2023-07-28 12:00:00,61.66,61.66,61.47,61.52,88478.0,60.7364,60.7364,60.5492,60.5985,88478.0
2023-07-28 12:05:00,61.51,61.51,61.45,61.45,22065.0,60.5886,60.5886,60.5295,60.5295,22065.0
2023-07-28 12:10:00,61.45,61.56,61.45,61.55,34128.0,60.5295,60.6379,60.5295,60.628,34128.0
2023-07-28 12:15:00,61.56,61.58,61.53,61.53,6096.0,60.6379,60.6576,60.6083,60.6083,6096.0
2023-07-28 12:20:00,61.53,61.61,61.52,61.61,11874.0,60.6083,60.6871,60.5985,60.6871,11874.0
2023-07-28 12:25:00,61.6,61.64,61.59,61.64,7537.0,60.6773,60.7167,60.6674,60.7167,7537.0
2023-07-28 12:30:00,61.62,61.63,61.57,61.59,5889.0,60.697,60.7068,60.6477,60.6674,5889.0
2023-07-28 12:35:00,61.57,61.63,61.55,61.55,18100.0,60.6477,60.7068,60.628,60.628,18100.0
2023-07-28 12:40:00,61.57,61.58,61.54,61.56,5923.0,60.6477,60.6576,60.6182,60.6379,5923.0
2023-07-28 12:45:00,61.57,61.58,61.53,61.54,8769.0,60.6477,60.6576,60.6083,60.6182,8769.0
2023-07-28 12:50:00,61.55,61.59,61.53,61.59,10473.0,60.628,60.6674,60.6083,60.6674,10473.0
2023-07-28 12:55:00,61.58,61.58,61.46,61.49,9978.0,60.6576,60.6576,60.5394,60.5689,9978.0
2023-07-28 13:00:00,61.48,61.48,61.41,61.43,13553.0,60.5591,60.5591,60.4901,60.5098,13553.0
2023-07-28 13:05:00,61.42,61.42,61.34,61.36,14847.0,60.5,60.5,60.4212,60.4409,14847.0
2023-07-28 13:10:00,61.35,61.42,61.33,61.42,9644.0,60.431,60.5,60.4113,60.5,9644.0
2023-07-28 13:15:00,61.43,61.44,61.35,61.38,12395.0,60.5098,60.5197,60.431,60.4606,12395.0
2023-07-28 13:20:00,61.38,61.38,61.27,61.35,17742.0,60.4606,60.4606,60.3522,60.431,17742.0
2023-07-28 13:25:00,61.33,61.33,61.26,61.26,5785.0,60.4113,60.4113,60.3424,60.3424,5785.0
2023-07-28 13:30:00,61.25,61.33,61.16,61.18,53650.0,60.3325,60.4113,60.2439,60.2636,53650.0
2023-07-28 13:35:00,61.18,61.18,61.1,61.16,24954.0,60.2636,60.2636,60.1847,60.2439,24954.0
2023-07-28 13:40:00,61.17,61.17,60.96,61.05,34392.0,60.2537,60.2537,60.0468,60.1355,34392.0
2023-07-28 13:45:00,61.05,61.05,60.99,60.99,30223.0,60.1355,60.1355,60.0764,60.0764,30223.0
2023-07-28 13:50:00,60.99,61.17,60.99,61.17,15590.0,60.0764,60.2537,60.0764,60.2537,15590.0
2023-07-28 13:55:00,61.16,61.29,61.16,61.29,54638.0,60.2439,60.3719,60.2439,60.3719,54638.0
2023-07-28 14:00:00,61.28,61.37,61.27,61.37,43444.0,60.3621,60.4507,60.3522,60.4507,43444.0
2023-07-28 14:05:00,61.38,61.4,61.34,61.4,52316.0,60.4606,60.4803,60.4212,60.4803,52316.0
2023-07-28 14:10:00,61.4,61.41,61.29,61.32,14465.0,60.4803,60.4901,60.3719,60.4015,14465.0
2023-07-28 14:15:00,61.31,61.35,61.31,61.35,30504.0,60.3916,60.431,60.3916,60.431,30504.0
2023-07-28 14:20:00,61.35,61.45,61.33,61.38,30757.0,60.431,60.5295,60.4113,60.4606,30757.0
2023-07-28 14:25:00,61.4,61.44,61.39,61.44,6418.0,60.4803,60.5197,60.4704,60.5197,6418.0
2023-07-28 14:30:00,61.44,61.45,61.39,61.4,22604.0,60.5197,60.5295,60.4704,60.4803,22604.0
2023-07-28 14:35:00,61.41,61.41,61.25,61.29,9191.0,60.4901,60.4901,60.3325,60.3719,9191.0
2023-07-28 14:40:00,61.28,61.41,61.25,61.41,17593.0,60.3621,60.4901,60.3325,60.4901,17593.0
2023-07-28 14:45:00,61.42,61.48,61.41,61.45,12166.0,60.5,60.5591,60.4901,60.5295,12166.0
2023-07-28 14:50:00,61.45,61.56,61.44,61.54,17353.0,60.5295,60.6379,60.5197,60.6182,17353.0
2023-07-28 14:55:00,61.54,61.54,61.44,61.47,13110.0,60.6182,60.6182,60.5197,60.5492,13110.0
2023-07-28 15:00:00,61.49,61.49,61.41,61.49,10001.0,60.5689,60.5689,60.4901,60.5689,10001.0
2023-07-28 15:05:00,61.48,61.53,61.48,61.5,4583.0,60.5591,60.6083,60.5591,60.5788,4583.0
2023-07-28 15:10:00,61.49,61.55,61.49,61.5,2811.0,60.5689,60.628,60.5689,60.5788,2811.0
2023-07-28 15:15:00,61.51,61.54,61.5,61.54,8882.0,60.5886,60.6182,60.5788,60.6182,8882.0
2023-07-28 15:20:00,61.52,61.52,61.41,61.41,14888.0,60.5985,60.5985,60.4901,60.4901,14888.0
2023-07-28 15:25:00,61.42,61.49,61.38,61.38,103231.0,60.5,60.5689,60.4606,60.4606,103231.0
2023-07-28 15:30:00,61.37,61.46,61.36,61.46,19579.0,60.4507,60.5394,60.4409,60.5394,19579.0
2023-07-28 15:35:00,61.46,61.49,61.38,61.38,29224.0,60.5394,60.5689,60.4606,60.4606,29224.0
2023-07-28 15:40:00,61.38,61.4,61.32,61.36,13332.0,60.4606,60.4803,60.4015,60.4409,13332.0
2023-07-28 15:45:00,61.35,61.42,61.33,61.34,23500.0,60.431,60.5,60.4113,60.4212,23500.0
2023-07-28 15:50:00,61.33,61.51,61.3,61.48,55742.0,60.4113,60.5886,60.3818,60.5591,55742.0
2023-07-28 15:55:00,61.49,61.51,61.41,61.44,71760.0,60.5689,60.5886,60.4901,60.5197,71760.0
2023-07-31 09:30:00,61.57,61.68,61.54,61.55,90289.0,60.6477,60.7561,60.6182,60.628,90289.0
2023-07-31 09:35:00,61.57,61.65,61.54,61.64,47755.0,60.6477,60.7265,60.6182,60.7167,47755.0
2023-07-31 09:40:00,61.65,61.75,61.63,61.71,24125.0,60.7265,60.825,60.7068,60.7856,24125.0
2023-07-31 09:45:00,61.73,61.77,61.66,61.68,30211.0,60.8053,60.8447,60.7364,60.7561,30211.0
2023-07-31 09:50:00,61.69,61.76,61.62,61.65,14131.0,60.7659,60.8349,60.697,60.7265,14131.0
2023-07-31 09:55:00,61.62,61.63,61.32,61.45,121318.0,60.697,60.7068,60.4015,60.5295,121318.0
2023-07-31 10:00:00,61.46,61.47,61.38,61.46,35277.0,60.5394,60.5492,60.4606,60.5394,35277.0
2023-07-31 10:05:00,61.48,61.56,61.48,61.55,15886.0,60.5591,60.6379,60.5591,60.628,15886.0
2023-07-31 10:10:00,61.55,61.57,61.5,61.54,16619.0,60.628,60.6477,60.5788,60.6182,16619.0
2023-07-31 10:15:00,61.58,61.59,61.53,61.53,304744.0,60.6576,60.6674,60.6083,60.6083,304744.0
2023-07-31 10:20:00,61.53,61.6,61.53,61.59,15714.0,60.6083,60.6773,60.6083,60.6674,15714.0
2023-07-31 10:25:00,61.6,61.64,61.58,61.64,8942.0,60.6773,60.7167,60.6576,60.7167,8942.0
2023-07-31 10:30:00,61.65,61.68,61.52,61.55,250413.0,60.7265,60.7561,60.5985,60.628,250413.0
2023-07-31 10:35:00,61.54,61.61,61.51,61.61,8772.0,60.6182,60.6871,60.5886,60.6871,8772.0
2023-07-31 10:40:00,61.6,61.64,61.59,61.63,10570.0,60.6773,60.7167,60.6674,60.7068,10570.0
2023-07-31 10:45:00,61.64,61.64,61.52,61.63,39625.0,60.7167,60.7167,60.5985,60.7068,39625.0
2023-07-31 10:50:00,61.62,61.62,61.59,61.59,10965.0,60.697,60.697,60.6674,60.6674,10965.0
2023-07-31 10:55:00,61.59,61.63,61.58,61.6,5755.0,60.6674,60.7068,60.6576,60.6773,5755.0
2023-07-31 11:00:00,61.61,61.63,61.57,61.63,9101.0,60.6871,60.7068,60.6477,60.7068,9101.0
2023-07-31 11:05:00,61.62,61.65,61.58,61.64,9072.0,60.697,60.7265,60.6576,60.7167,9072.0
2023-07-31 11:10:00,61.64,61.68,61.62,61.63,12531.0,60.7167,60.7561,60.697,60.7068,12531.0
2023-07-31 11:15:00,61.61,61.61,61.56,61.61,22947.0,60.6871,60.6871,60.6379,60.6871,22947.0
2023-07-31 11:20:00,61.61,61.61,61.53,61.54,31430.0,60.6871,60.6871,60.6083,60.6182,31430.0
2023-07-31 11:25:00,61.54,61.56,61.49,61.54,13004.0,60.6182,60.6379,60.5689,60.6182,13004.0
2023-07-31 11:30:00,61.54,61.56,61.37,61.46,68618.0,60.6182,60.6379,60.4507,60.5394,68618.0
2023-07-31 11:35:00,61.46,61.53,61.45,61.49,6053.0,60.5394,60.6083,60.5295,60.5689,6053.0
2023-07-31 11:40:00,61.49,61.5,61.45,61.48,61637.0,60.5689,60.5788,60.5295,60.5591,61637.0
2023-07-31 11:45:00,61.48,61.54,61.47,61.53,19851.0,60.5591,60.6182,60.5492,60.6083,19851.0
2023-07-31 11:50:00,61.53,61.53,61.37,61.39,52766.0,60.6083,60.6083,60.4507,60.4704,52766.0
2023-07-31 11:55:00,61.41,61.47,61.41,61.44,11797.0,60.4901,60.5492,60.4901,60.5197,11797.0
2023-07-31 12:00:00,61.44,61.5,61.44,61.49,9495.0,60.5197,60.5788,60.5197,60.5689,9495.0
2023-07-31 12:05:00,61.46,61.49,61.42,61.43,6580.0,60.5394,60.5689,60.5,60.5098,6580.0
2023-07-31 12:10:00,61.44,61.48,61.42,61.47,2236.0,60.5197,60.5591,60.5,60.5492,2236.0
2023-07-31 12:15:00,61.45,61.51,61.45,61.5,1226.0,60.5295,60.5886,60.5295,60.5788,1226.0
2023-07-31 12:20:00,61.49,61.52,61.47,61.5,12027.0,60.5689,60.5985,60.5492,60.5788,12027.0
2023-07-31 12:25:00,61.52,61.52,61.49,61.51,3728.0,60.5985,60.5985,60.5689,60.5886,3728.0
2023-07-31 12:30:00,61.51,61.52,61.46,61.48,6245.0,60.5886,60.5985,60.5394,60.5591,6245.0
2023-07-31 12:35:00,61.47,61.47,61.44,61.46,3556.0,60.5492,60.5492,60.5197,60.5394,3556.0
2023-07-31 12:40:00,61.45,61.45,61.39,61.43,22483.0,60.5295,60.5295,60.4704,60.5098,22483.0
2023-07-31 12:45:00,61.44,61.44,61.39,61.43,3590.0,60.5197,60.5197,60.4704,60.5098,3590.0
2023-07-31 12:50:00,61.43,61.43,61.36,61.38,3750.0,60.5098,60.5098,60.4409,60.4606,3750.0
2023-07-31 12:55:00,61.39,61.4,61.33,61.36,8548.0,60.4704,60.4803,60.4113,60.4409,8548.0
2023-07-31 13:00:00,61.36,61.36,61.26,61.31,13889.0,60.4409,60.4409,60.3424,60.3916,13889.0
2023-07-31 13:05:00,61.31,61.43,61.3,61.43,20754.0,60.3916,60.5098,60.3818,60.5098,20754.0
2023-07-31 13:10:00,61.43,61.47,61.42,61.42,6957.0,60.5098,60.5492,60.5,60.5,6957.0
2023-07-31 13:15:00,61.42,61.42,61.29,61.31,16408.0,60.5,60.5,60.3719,60.3916,16408.0
2023-07-31 13:20:00,61.32,61.37,61.31,61.37,6108.0,60.4015,60.4507,60.3916,60.4507,6108.0
2023-07-31 13:25:00,61.34,61.41,61.32,61.35,7391.0,60.4212,60.4901,60.4015,60.431,7391.0
2023-07-31 13:30:00,61.36,61.44,61.36,61.42,6256.0,60.4409,60.5197,60.4409,60.5,6256.0
2023-07-31 13:35:00,61.43,61.5,61.43,61.5,12534.0,60.5098,60.5788,60.5098,60.5788,12534.0
2023-07-31 13:40:00,61.5,61.51,61.45,61.48,14607.0,60.5788,60.5886,60.5295,60.5591,14607.0
2023-07-31 13:45:00,61.48,61.48,61.43,61.46,4936.0,60.5591,60.5591,60.5098,60.5394,4936.0
2023-07-31 13:50:00,61.47,61.47,61.4,61.4,21565.0,60.5492,60.5492,60.4803,60.4803,21565.0
2023-07-31 13:55:00,61.4,61.43,61.39,61.42,9908.0,60.4803,60.5098,60.4704,60.5,9908.0
2023-07-31 14:00:00,61.43,61.47,61.42,61.45,7039.0,60.5098,60.5492,60.5,60.5295,7039.0
2023-07-31 14:05:00,61.45,61.46,61.38,61.39,9865.0,60.5295,60.5394,60.4606,60.4704,9865.0
2023-07-31 14:10:00,61.38,61.4,61.37,61.38,10763.0,60.4606,60.4803,60.4507,60.4606,10763.0
2023-07-31 14:15:00,61.37,61.4,61.37,61.38,7100.0,60.4507,60.4803,60.4507,60.4606,7100.0
2023-07-31 14:20:00,61.37,61.39,61.34,61.36,7014.0,60.4507,60.4704,60.4212,60.4409,7014.0
2023-07-31 14:25:00,61.36,61.4,61.33,61.39,5894.0,60.4409,60.4803,60.4113,60.4704,5894.0
2023-07-31 14:30:00,61.38,61.41,61.36,61.41,8378.0,60.4606,60.4901,60.4409,60.4901,8378.0
2023-07-31 14:35:00,61.41,61.42,61.35,61.38,9901.0,60.4901,60.5,60.431,60.4606,9901.0
2023-07-31 14:40:00,61.37,61.41,61.37,61.38,4790.0,60.4507,60.4901,60.4507,60.4606,4790.0
2023-07-31 14:45:00,61.38,61.42,61.36,61.42,3829.0,60.4606,60.5,60.4409,60.5,3829.0
2023-07-31 14:50:00,61.43,61.47,61.43,61.45,25900.0,60.5098,60.5492,60.5098,60.5295,25900.0
2023-07-31 14:55:00,61.45,61.5,61.45,61.47,6408.0,60.5295,60.5788,60.5295,60.5492,6408.0
2023-07-31 15:00:00,61.48,61.48,61.38,61.4,16276.0,60.5591,60.5591,60.4606,60.4803,16276.0
2023-07-31 15:05:00,61.39,61.4,61.36,61.37,4029.0,60.4704,60.4803,60.4409,60.4507,4029.0
2023-07-31 15:10:00,61.35,61.38,61.32,61.35,13518.0,60.431,60.4606,60.4015,60.431,13518.0
2023-07-31 15:15:00,61.35,61.39,61.32,61.39,20023.0,60.431,60.4704,60.4015,60.4704,20023.0
2023-07-31 15:20:00,61.38,61.41,61.34,61.34,12580.0,60.4606,60.4901,60.4212,60.4212,12580.0
2023-07-31 15:25:00,61.35,61.4,61.32,61.38,30641.0,60.431,60.4803,60.4015,60.4606,30641.0
2023-07-31 15:30:00,61.38,61.41,61.3,61.32,5951.0,60.4606,60.4901,60.3818,60.4015,5951.0
2023-07-31 15:35:00,61.32,61.35,61.25,61.25,14348.0,60.4015,60.431,60.3325,60.3325,14348.0
2023-07-31 15:40:00,61.26,61.33,61.25,61.32,12680.0,60.3424,60.4113,60.3325,60.4015,12680.0
2023-07-31 15:45:00,61.32,61.34,61.21,61.25,11713.0,60.4015,60.4212,60.2931,60.3325,11713.0
2023-07-31 15:50:00,61.24,61.41,61.24,61.38,29742.0,60.3227,60.4901,60.3227,60.4606,29742.0
2023-07-31 15:55:00,61.41,61.69,61.37,61.69,256119.0,60.4901,60.7659,60.4507,60.7659,256119.0
2023-08-01 09:30:00,61.24,61.35,61.2,61.34,84032.0,60.3227,60.431,60.2833,60.4212,84032.0
2023-08-01 09:35:00,61.34,61.43,61.32,61.36,49710.0,60.4212,60.5098,60.4015,60.4409,49710.0
2023-08-01 09:40:00,61.36,61.4,61.33,61.34,48203.0,60.4409,60.4803,60.4113,60.4212,48203.0
2023-08-01 09:45:00,61.33,61.36,61.29,61.34,22754.0,60.4113,60.4409,60.3719,60.4212,22754.0
2023-08-01 09:50:00,61.33,61.38,61.32,61.38,32354.0,60.4113,60.4606,60.4015,60.4606,32354.0
2023-08-01 09:55:00,61.39,61.41,61.35,61.35,11229.0,60.4704,60.4901,60.431,60.431,11229.0
2023-08-01 10:00:00,61.35,61.51,61.33,61.46,51400.0,60.431,60.5886,60.4113,60.5394,51400.0
2023-08-01 10:05:00,61.48,61.5,61.35,61.39,33134.0,60.5591,60.5788,60.431,60.4704,33134.0
2023-08-01 10:10:00,61.38,61.39,61.17,61.21,28654.0,60.4606,60.4704,60.2537,60.2931,28654.0
2023-08-01 10:15:00,61.16,61.21,61.05,61.11,90735.0,60.2439,60.2931,60.1355,60.1946,90735.0
2023-08-01 10:20:00,61.1,61.15,61.07,61.13,16620.0,60.1847,60.234,60.1552,60.2143,16620.0
2023-08-01 10:25:00,61.13,61.17,61.09,61.16,20135.0,60.2143,60.2537,60.1749,60.2439,20135.0
2023-08-01 10:30:00,61.15,61.25,61.13,61.19,26683.0,60.234,60.3325,60.2143,60.2734,26683.0
2023-08-01 10:35:00,61.19,61.28,61.18,61.23,10015.0,60.2734,60.3621,60.2636,60.3128,10015.0
2023-08-01 10:40:00,61.26,61.34,61.2,61.2,18788.0,60.3424,60.4212,60.2833,60.2833,18788.0
2023-08-01 10:45:00,61.22,61.3,61.21,61.3,6987.0,60.303,60.3818,60.2931,60.3818,6987.0
2023-08-01 10:50:00,61.3,61.35,61.28,61.3,6190.0,60.3818,60.431,60.3621,60.3818,6190.0
2023-08-01 10:55:00,61.3,61.34,61.23,61.27,10037.0,60.3818,60.4212,60.3128,60.3522,10037.0
2023-08-01 11:00:00,61.28,61.3,61.2,61.22,10848.0,60.3621,60.3818,60.2833,60.303,10848.0
2023-08-01 11:05:00,61.23,61.27,61.19,61.22,6848.0,60.3128,60.3522,60.2734,60.303,6848.0
2023-08-01 11:10:00,61.26,61.27,61.18,61.19,4065.0,60.3424,60.3522,60.2636,60.2734,4065.0
2023-08-01 11:15:00,61.18,61.21,61.14,61.2,18783.0,60.2636,60.2931,60.2242,60.2833,18783.0
2023-08-01 11:20:00,61.18,61.18,61.12,61.15,9039.0,60.2636,60.2636,60.2045,60.234,9039.0
2023-08-01 11:25:00,61.15,61.28,61.14,61.25,5641.0,60.234,60.3621,60.2242,60.3325,5641.0
2023-08-01 11:30:00,61.25,61.26,61.17,61.19,13163.0,60.3325,60.3424,60.2537,60.2734,13163.0
2023-08-01 11:35:00,61.19,61.24,61.17,61.22,7372.0,60.2734,60.3227,60.2537,60.303,7372.0
2023-08-01 11:40:00,61.23,61.23,61.14,61.14,20946.0,60.3128,60.3128,60.2242,60.2242,20946.0
2023-08-01 11:45:00,61.14,61.18,61.13,61.17,10100.0,60.2242,60.2636,60.2143,60.2537,10100.0
2023-08-01 11:50:00,61.17,61.21,61.17,61.21,6443.0,60.2537,60.2931,60.2537,60.2931,6443.0
2023-08-01 11:55:00,61.21,61.24,61.19,61.22,41878.0,60.2931,60.3227,60.2734,60.303,41878.0
2023-08-01 12:00:00,61.23,61.23,61.18,61.18,13234.0,60.3128,60.3128,60.2636,60.2636,13234.0
2023-08-01 12:05:00,61.17,61.21,61.16,61.21,15754.0,60.2537,60.2931,60.2439,60.2931,15754.0
2023-08-01 12:10:00,61.2,61.23,61.2,61.21,2409.0,60.2833,60.3128,60.2833,60.2931,2409.0
2023-08-01 12:15:00,61.24,61.25,61.17,61.18,5250.0,60.3227,60.3325,60.2537,60.2636,5250.0
2023-08-01 12:20:00,61.17,61.17,61.11,61.13,11187.0,60.2537,60.2537,60.1946,60.2143,11187.0
2023-08-01 12:25:00,61.14,61.15,61.09,61.13,10205.0,60.2242,60.234,60.1749,60.2143,10205.0
2023-08-01 12:30:00,61.12,61.18,61.05,61.17,7307.0,60.2045,60.2636,60.1355,60.2537,7307.0
2023-08-01 12:35:00,61.17,61.19,61.15,61.17,5392.0,60.2537,60.2734,60.234,60.2537,5392.0
2023-08-01 12:40:00,61.17,61.22,61.16,61.21,8024.0,60.2537,60.303,60.2439,60.2931,8024.0
2023-08-01 12:45:00,61.21,61.22,61.18,61.19,9975.0,60.2931,60.303,60.2636,60.2734,9975.0
2023-08-01 12:50:00,61.2,61.23,61.17,61.22,12707.0,60.2833,60.3128,60.2537,60.303,12707.0
2023-08-01 12:55:00,61.22,61.28,61.21,61.27,7895.0,60.303,60.3621,60.2931,60.3522,7895.0
2023-08-01 13:00:00,61.28,61.31,61.27,61.28,5394.0,60.3621,60.3916,60.3522,60.3621,5394.0
2023-08-01 13:05:00,61.29,61.31,61.28,61.29,2633.0,60.3719,60.3916,60.3621,60.3719,2633.0
2023-08-01 13:10:00,61.25,61.27,61.24,61.26,1416.0,60.3325,60.3522,60.3227,60.3424,1416.0
2023-08-01 13:15:00,61.27,61.29,61.23,61.23,4317.0,60.3522,60.3719,60.3128,60.3128,4317.0
2023-08-01 13:20:00,61.26,61.3,61.24,61.29,7218.0,60.3424,60.3818,60.3227,60.3719,7218.0
2023-08-01 13:25:00,61.28,61.28,61.26,61.28,6250.0,60.3621,60.3621,60.3424,60.3621,6250.0
2023-08-01 13:30:00,61.26,61.27,61.22,61.24,2060.0,60.3424,60.3522,60.303,60.3227,2060.0
2023-08-01 13:35:00,61.24,61.24,61.18,61.19,28373.0,60.3227,60.3227,60.2636,60.2734,28373.0
2023-08-01 13:40:00,61.17,61.23,61.17,61.23,1575.0,60.2537,60.3128,60.2537,60.3128,1575.0
2023-08-01 13:45:00,61.24,61.24,61.21,61.23,700.0,60.3227,60.3227,60.2931,60.3128,700.0
2023-08-01 13:50:00,61.23,61.28,61.23,61.27,6759.0,60.3128,60.3621,60.3128,60.3522,6759.0
2023-08-01 13:55:00,61.3,61.31,61.29,61.3,1945.0,60.3818,60.3916,60.3719,60.3818,1945.0
2023-08-01 14:00:00,61.32,61.35,61.31,61.35,26024.0,60.4015,60.431,60.3916,60.431,26024.0
2023-08-01 14:05:00,61.36,61.36,61.3,61.34,2872.0,60.4409,60.4409,60.3818,60.4212,2872.0
2023-08-01 14:10:00,61.34,61.35,61.31,61.33,1344.0,60.4212,60.431,60.3916,60.4113,1344.0
2023-08-01 14:15:00,61.33,61.44,61.33,61.43,28837.0,60.4113,60.5197,60.4113,60.5098,28837.0
2023-08-01 14:20:00,61.42,61.42,61.37,61.39,3768.0,60.5,60.5,60.4507,60.4704,3768.0
2023-08-01 14:25:00,61.38,61.4,61.3,61.34,34728.0,60.4606,60.4803,60.3818,60.4212,34728.0
2023-08-01 14:30:00,61.35,61.36,61.33,61.35,2105.0,60.431,60.4409,60.4113,60.431,2105.0
2023-08-01 14:35:00,61.35,61.41,61.35,61.39,3918.0,60.431,60.4901,60.431,60.4704,3918.0
2023-08-01 14:40:00,61.39,61.4,61.37,61.38,2017.0,60.4704,60.4803,60.4507,60.4606,2017.0
2023-08-01 14:45:00,61.37,61.42,61.36,61.41,13204.0,60.4507,60.5,60.4409,60.4901,13204.0
2023-08-01 14:50:00,61.41,61.41,61.35,61.38,14378.0,60.4901,60.4901,60.431,60.4606,14378.0
2023-08-01 14:55:00,61.36,61.38,61.31,61.37,35404.0,60.4409,60.4606,60.3916,60.4507,35404.0
2023-08-01 15:00:00,61.38,61.4,61.37,61.4,7163.0,60.4606,60.4803,60.4507,60.4803,7163.0
2023-08-01 15:05:00,61.41,61.43,61.39,61.43,16614.0,60.4901,60.5098,60.4704,60.5098,16614.0
2023-08-01 15:10:00,61.43,61.45,61.41,61.42,28625.0,60.5098,60.5295,60.4901,60.5,28625.0
2023-08-01 15:15:00,61.42,61.42,61.39,61.4,10912.0,60.5,60.5,60.4704,60.4803,10912.0
2023-08-01 15:20:00,61.39,61.39,61.38,61.38,1872.0,60.4704,60.4704,60.4606,60.4606,1872.0
2023-08-01 15:25:00,61.36,61.37,61.32,61.36,8564.0,60.4409,60.4507,60.4015,60.4409,8564.0
2023-08-01 15:30:00,61.37,61.41,61.36,61.4,16717.0,60.4507,60.4901,60.4409,60.4803,16717.0
2023-08-01 15:35:00,61.39,61.39,61.31,61.32,31838.0,60.4704,60.4704,60.3916,60.4015,31838.0
2023-08-01 15:40:00,61.33,61.33,61.24,61.26,43245.0,60.4113,60.4113,60.3227,60.3424,43245.0
2023-08-01 15:45:00,61.26,61.35,61.24,61.35,25457.0,60.3424,60.431,60.3227,60.431,25457.0
2023-08-01 15:50:00,61.36,61.43,61.35,61.41,22533.0,60.4409,60.5098,60.431,60.4901,22533.0
2023-08-01 15:55:00,61.4,61.4,61.29,61.3,94710.0,60.4803,60.4803,60.3719,60.3818,94710.0
2023-08-02 09:30:00,60.41,60.47,60.23,60.25,131982.0,59.5051,59.5642,59.3278,59.3475,131982.0
2023-08-02 09:35:00,60.25,60.37,60.18,60.36,77432.0,59.3475,59.4657,59.2785,59.4558,77432.0
2023-08-02 09:40:00,60.35,60.5,60.29,60.39,68740.0,59.446,59.5937,59.3869,59.4854,68740.0
2023-08-02 09:45:00,60.38,60.42,60.32,60.4,44510.0,59.4755,59.5149,59.4164,59.4952,44510.0
2023-08-02 09:50:00,60.37,60.39,60.27,60.3,38736.0,59.4657,59.4854,59.3672,59.3967,38736.0
2023-08-02 09:55:00,60.3,60.39,60.29,60.36,42133.0,59.3967,59.4854,59.3869,59.4558,42133.0
2023-08-02 10:00:00,60.36,60.39,60.27,60.32,10978.0,59.4558,59.4854,59.3672,59.4164,10978.0
2023-08-02 10:05:00,60.31,60.31,60.12,60.13,44681.0,59.4066,59.4066,59.2194,59.2293,44681.0
2023-08-02 10:10:00,60.13,60.15,60.08,60.09,32143.0,59.2293,59.249,59.18,59.1899,32143.0
2023-08-02 10:15:00,60.08,60.09,59.99,60.08,70911.0,59.18,59.1899,59.0914,59.18,70911.0
2023-08-02 10:20:00,60.07,60.14,60.05,60.12,46459.0,59.1702,59.2391,59.1505,59.2194,46459.0
2023-08-02 10:25:00,60.13,60.18,60.08,60.08,116017.0,59.2293,59.2785,59.18,59.18,116017.0
2023-08-02 10:30:00,60.08,60.17,60.07,60.14,14632.0,59.18,59.2687,59.1702,59.2391,14632.0
2023-08-02 10:35:00,60.13,60.13,60.03,60.05,12816.0,59.2293,59.2293,59.1308,59.1505,12816.0
2023-08-02 10:40:00,60.04,60.06,59.95,59.98,33821.0,59.1406,59.1603,59.052,59.0815,33821.0
2023-08-02 10:45:00,59.97,59.97,59.83,59.83,41538.0,59.0717,59.0717,58.9338,58.9338,41538.0
2023-08-02 10:50:00,59.84,59.89,59.77,59.78,23036.0,58.9436,58.9929,58.8747,58.8845,23036.0
2023-08-02 10:55:00,59.78,59.78,59.67,59.72,47015.0,58.8845,58.8845,58.7762,58.8254,47015.0
2023-08-02 11:00:00,59.72,59.82,59.72,59.81,48572.0,58.8254,58.9239,58.8254,58.9141,48572.0
2023-08-02 11:05:00,59.81,59.82,59.75,59.82,19885.0,58.9141,58.9239,58.855,58.9239,19885.0
2023-08-02 11:10:00,59.82,59.87,59.81,59.85,42056.0,58.9239,58.9732,58.9141,58.9535,42056.0
2023-08-02 11:15:00,59.85,59.86,59.71,59.71,22885.0,58.9535,58.9633,58.8156,58.8156,22885.0
2023-08-02 11:20:00,59.7,59.86,59.7,59.84,36036.0,58.8057,58.9633,58.8057,58.9436,36036.0
2023-08-02 11:25:00,59.85,59.92,59.81,59.86,45426.0,58.9535,59.0224,58.9141,58.9633,45426.0
2023-08-02 11:30:00,59.86,59.9,59.83,59.9,41583.0,58.9633,59.0027,58.9338,59.0027,41583.0
2023-08-02 11:35:00,59.9,60.0,59.9,59.92,56329.0,59.0027,59.1012,59.0027,59.0224,56329.0
2023-08-02 11:40:00,59.92,59.92,59.82,59.84,7708.0,59.0224,59.0224,58.9239,58.9436,7708.0
2023-08-02 11:45:00,59.86,59.87,59.76,59.76,7729.0,58.9633,58.9732,58.8648,58.8648,7729.0
2023-08-02 11:50:00,59.76,59.78,59.72,59.73,14530.0,58.8648,58.8845,58.8254,58.8353,14530.0
2023-08-02 11:55:00,59.73,59.74,59.63,59.63,57007.0,58.8353,58.8451,58.7368,58.7368,57007.0
2023-08-02 12:00:00,59.66,59.68,59.57,59.6,23649.0,58.7663,58.786,58.6777,58.7072,23649.0
2023-08-02 12:05:00,59.59,59.65,59.56,59.59,11505.0,58.6974,58.7565,58.6678,58.6974,11505.0
2023-08-02 12:10:00,59.6,59.63,59.55,59.63,15243.0,58.7072,58.7368,58.658,58.7368,15243.0
2023-08-02 12:15:00,59.62,59.73,59.62,59.72,54831.0,58.7269,58.8353,58.7269,58.8254,54831.0
2023-08-02 12:20:00,59.72,59.73,59.61,59.62,24753.0,58.8254,58.8353,58.7171,58.7269,24753.0
2023-08-02 12:25:00,59.6,59.68,59.56,59.62,11259.0,58.7072,58.786,58.6678,58.7269,11259.0
2023-08-02 12:30:00,59.64,59.72,59.59,59.7,44071.0,58.7466,58.8254,58.6974,58.8057,44071.0
2023-08-02 12:35:00,59.69,59.83,59.68,59.78,80980.0,58.7959,58.9338,58.786,58.8845,80980.0
2023-08-02 12:40:00,59.79,59.82,59.71,59.82,15968.0,58.8944,58.9239,58.8156,58.9239,15968.0
2023-08-02 12:45:00,59.83,59.85,59.8,59.83,11874.0,58.9338,58.9535,58.9042,58.9338,11874.0
2023-08-02 12:50:00,59.83,59.83,59.72,59.73,8381.0,58.9338,58.9338,58.8254,58.8353,8381.0
2023-08-02 12:55:00,59.75,59.79,59.73,59.77,3992.0,58.855,58.8944,58.8353,58.8747,3992.0
2023-08-02 13:00:00,59.78,59.87,59.77,59.85,5521.0,58.8845,58.9732,58.8747,58.9535,5521.0
2023-08-02 13:05:00,59.86,59.86,59.79,59.82,64548.0,58.9633,58.9633,58.8944,58.9239,64548.0
2023-08-02 13:10:00,59.84,59.87,59.79,59.8,15124.0,58.9436,58.9732,58.8944,58.9042,15124.0
2023-08-02 13:15:00,59.78,59.83,59.77,59.83,12280.0,58.8845,58.9338,58.8747,58.9338,12280.0
2023-08-02 13:20:00,59.82,59.83,59.76,59.76,12860.0,58.9239,58.9338,58.8648,58.8648,12860.0
2023-08-02 13:25:00,59.8,59.85,59.76,59.85,12695.0,58.9042,58.9535,58.8648,58.9535,12695.0
2023-08-02 13:30:00,59.84,59.92,59.83,59.92,30540.0,58.9436,59.0224,58.9338,59.0224,30540.0
2023-08-02 13:35:00,59.92,59.94,59.89,59.89,16701.0,59.0224,59.0421,58.9929,58.9929,16701.0
2023-08-02 13:40:00,59.91,59.91,59.79,59.8,39475.0,59.0126,59.0126,58.8944,58.9042,39475.0
2023-08-02 13:45:00,59.8,59.83,59.76,59.76,16765.0,58.9042,58.9338,58.8648,58.8648,16765.0
2023-08-02 13:50:00,59.76,59.77,59.72,59.72,14620.0,58.8648,58.8747,58.8254,58.8254,14620.0
2023-08-02 13:55:00,59.71,59.74,59.69,59.72,3110.0,58.8156,58.8451,58.7959,58.8254,3110.0
2023-08-02 14:00:00,59.71,59.8,59.7,59.79,13650.0,58.8156,58.9042,58.8057,58.8944,13650.0
2023-08-02 14:05:00,59.78,59.8,59.73,59.79,4944.0,58.8845,58.9042,58.8353,58.8944,4944.0
2023-08-02 14:10:00,59.79,59.81,59.72,59.81,3976.0,58.8944,58.9141,58.8254,58.9141,3976.0
2023-08-02 14:15:00,59.8,59.84,59.79,59.84,9424.0,58.9042,58.9436,58.8944,58.9436,9424.0
2023-08-02 14:20:00,59.82,59.82,59.78,59.78,3776.0,58.9239,58.9239,58.8845,58.8845,3776.0
2023-08-02 14:25:00,59.8,59.8,59.73,59.77,6680.0,58.9042,58.9042,58.8353,58.8747,6680.0
2023-08-02 14:30:00,59.76,59.81,59.72,59.78,4200.0,58.8648,58.9141,58.8254,58.8845,4200.0
2023-08-02 14:35:00,59.72,59.74,59.69,59.7,7904.0,58.8254,58.8451,58.7959,58.8057,7904.0
2023-08-02 14:40:00,59.73,59.74,59.65,59.65,43383.0,58.8353,58.8451,58.7565,58.7565,43383.0
2023-08-02 14:45:00,59.63,59.74,59.63,59.72,4603.0,58.7368,58.8451,58.7368,58.8254,4603.0
2023-08-02 14:50:00,59.72,59.77,59.71,59.73,5600.0,58.8254,58.8747,58.8156,58.8353,5600.0
2023-08-02 14:55:00,59.73,59.73,59.68,59.71,6302.0,58.8353,58.8353,58.786,58.8156,6302.0
2023-08-02 15:00:00,59.73,59.78,59.73,59.78,3624.0,58.8353,58.8845,58.8353,58.8845,3624.0
2023-08-02 15:05:00,59.78,59.78,59.64,59.66,3975.0,58.8845,58.8845,58.7466,58.7663,3975.0
2023-08-02 15:10:00,59.65,59.66,59.59,59.59,8690.0,58.7565,58.7663,58.6974,58.6974,8690.0
2023-08-02 15:15:00,59.6,59.6,59.52,59.58,12491.0,58.7072,58.7072,58.6284,58.6875,12491.0
2023-08-02 15:20:00,59.59,59.63,59.57,59.58,12612.0,58.6974,58.7368,58.6777,58.6875,12612.0
2023-08-02 15:25:00,59.58,59.58,59.39,59.4,71316.0,58.6875,58.6875,58.5004,58.5102,71316.0
2023-08-02 15:30:00,59.41,59.46,59.38,59.43,23634.0,58.5201,58.5693,58.4905,58.5398,23634.0
2023-08-02 15:35:00,59.43,59.55,59.43,59.52,18061.0,58.5398,58.658,58.5398,58.6284,18061.0
2023-08-02 15:40:00,59.52,59.62,59.47,59.62,61627.0,58.6284,58.7269,58.5792,58.7269,61627.0
2023-08-02 15:45:00,59.59,59.68,59.58,59.66,39177.0,58.6974,58.786,58.6875,58.7663,39177.0
2023-08-02 15:50:00,59.67,59.73,59.6,59.64,65571.0,58.7762,58.8353,58.7072,58.7466,65571.0
2023-08-02 15:55:00,59.64,59.73,59.57,59.6,181948.0,58.7466,58.8353,58.6777,58.7072,181948.0
2023-08-03 09:30:00,59.0,59.11,58.9,58.97,189793.0,58.1162,58.2246,58.0177,58.0867,189793.0
2023-08-03 09:35:00,58.96,59.16,58.95,59.04,65699.0,58.0768,58.2738,58.067,58.1556,65699.0
2023-08-03 09:40:00,59.04,59.04,58.95,58.99,26916.0,58.1556,58.1556,58.067,58.1064,26916.0
2023-08-03 09:45:00,58.98,59.13,58.91,59.09,30298.0,58.0965,58.2443,58.0276,58.2049,30298.0
2023-08-03 09:50:00,59.09,59.22,59.09,59.21,42919.0,58.2049,58.3329,58.2049,58.3231,42919.0
2023-08-03 09:55:00,59.23,59.24,59.13,59.17,48555.0,58.3428,58.3526,58.2443,58.2837,48555.0
2023-08-03 10:00:00,59.13,59.33,59.13,59.26,100180.0,58.2443,58.4413,58.2443,58.3723,100180.0
2023-08-03 10:05:00,59.23,59.24,59.1,59.1,65753.0,58.3428,58.3526,58.2147,58.2147,65753.0
2023-08-03 10:10:00,59.11,59.19,59.05,59.13,140723.0,58.2246,58.3034,58.1655,58.2443,140723.0
2023-08-03 10:15:00,59.12,59.14,59.04,59.14,21363.0,58.2344,58.2541,58.1556,58.2541,21363.0
2023-08-03 10:20:00,59.15,59.15,58.97,58.99,26939.0,58.264,58.264,58.0867,58.1064,26939.0
2023-08-03 10:25:00,58.98,59.01,58.84,58.84,63382.0,58.0965,58.1261,57.9586,57.9586,63382.0
2023-08-03 10:30:00,58.84,59.01,58.83,59.0,48683.0,57.9586,58.1261,57.9488,58.1162,48683.0
2023-08-03 10:35:00,59.01,59.09,58.99,59.06,22279.0,58.1261,58.2049,58.1064,58.1753,22279.0
2023-08-03 10:40:00,59.06,59.1,59.01,59.1,13639.0,58.1753,58.2147,58.1261,58.2147,13639.0
2023-08-03 10:45:00,59.1,59.12,59.03,59.1,18590.0,58.2147,58.2344,58.1458,58.2147,18590.0
2023-08-03 10:50:00,59.1,59.1,58.98,59.0,10252.0,58.2147,58.2147,58.0965,58.1162,10252.0
2023-08-03 10:55:00,58.98,59.13,58.96,59.12,40461.0,58.0965,58.2443,58.0768,58.2344,40461.0
2023-08-03 11:00:00,59.13,59.21,59.1,59.19,25915.0,58.2443,58.3231,58.2147,58.3034,25915.0
2023-08-03 11:05:00,59.17,59.21,59.16,59.19,4225.0,58.2837,58.3231,58.2738,58.3034,4225.0
2023-08-03 11:10:00,59.2,59.23,59.17,59.23,37236.0,58.3132,58.3428,58.2837,58.3428,37236.0
2023-08-03 11:15:00,59.24,59.38,59.21,59.36,33059.0,58.3526,58.4905,58.3231,58.4708,33059.0
2023-08-03 11:20:00,59.36,59.4,59.32,59.38,12553.0,58.4708,58.5102,58.4314,58.4905,12553.0
2023-08-03 11:25:00,59.38,59.41,59.35,59.35,27556.0,58.4905,58.5201,58.461,58.461,27556.0
2023-08-03 11:30:00,59.38,59.39,59.32,59.35,7272.0,58.4905,58.5004,58.4314,58.461,7272.0
2023-08-03 11:35:00,59.37,59.4,59.31,59.36,12905.0,58.4807,58.5102,58.4216,58.4708,12905.0
2023-08-03 11:40:00,59.35,59.4,59.34,59.35,16498.0,58.461,58.5102,58.4511,58.461,16498.0
2023-08-03 11:45:00,59.33,59.38,59.29,59.37,33871.0,58.4413,58.4905,58.4019,58.4807,33871.0
2023-08-03 11:50:00,59.38,59.49,59.37,59.45,29428.0,58.4905,58.5989,58.4807,58.5595,29428.0
2023-08-03 11:55:00,59.43,59.45,59.32,59.34,33167.0,58.5398,58.5595,58.4314,58.4511,33167.0
2023-08-03 12:00:00,59.33,59.37,59.29,59.33,12944.0,58.4413,58.4807,58.4019,58.4413,12944.0
2023-08-03 12:05:00,59.34,59.4,59.33,59.37,7038.0,58.4511,58.5102,58.4413,58.4807,7038.0
2023-08-03 12:10:00,59.38,59.4,59.34,59.36,2602.0,58.4905,58.5102,58.4511,58.4708,2602.0
2023-08-03 12:15:00,59.34,59.45,59.34,59.44,9302.0,58.4511,58.5595,58.4511,58.5496,9302.0
2023-08-03 12:20:00,59.44,59.46,59.4,59.44,12338.0,58.5496,58.5693,58.5102,58.5496,12338.0
2023-08-03 12:25:00,59.42,59.45,59.39,59.43,10919.0,58.5299,58.5595,58.5004,58.5398,10919.0
2023-08-03 12:30:00,59.44,59.48,59.43,59.43,14700.0,58.5496,58.589,58.5398,58.5398,14700.0
2023-08-03 12:35:00,59.45,59.51,59.45,59.49,14150.0,58.5595,58.6186,58.5595,58.5989,14150.0
2023-08-03 12:40:00,59.5,59.63,59.49,59.62,19150.0,58.6087,58.7368,58.5989,58.7269,19150.0
2023-08-03 12:45:00,59.62,59.71,59.62,59.7,25491.0,58.7269,58.8156,58.7269,58.8057,25491.0
2023-08-03 12:50:00,59.71,59.72,59.65,59.66,20903.0,58.8156,58.8254,58.7565,58.7663,20903.0
2023-08-03 12:55:00,59.64,59.69,59.62,59.67,31244.0,58.7466,58.7959,58.7269,58.7762,31244.0
2023-08-03 13:00:00,59.67,59.7,59.65,59.69,61668.0,58.7762,58.8057,58.7565,58.7959,61668.0
2023-08-03 13:05:00,59.62,59.65,59.58,59.62,69358.0,58.7269,58.7565,58.6875,58.7269,69358.0
2023-08-03 13:10:00,59.62,59.69,59.61,59.66,19415.0,58.7269,58.7959,58.7171,58.7663,19415.0
2023-08-03 13:15:00,59.64,59.66,59.59,59.65,23013.0,58.7466,58.7663,58.6974,58.7565,23013.0
2023-08-03 13:20:00,59.65,59.71,59.65,59.69,27000.0,58.7565,58.8156,58.7565,58.7959,27000.0
2023-08-03 13:25:00,59.7,59.73,59.63,59.64,9481.0,58.8057,58.8353,58.7368,58.7466,9481.0
2023-08-03 13:30:00,59.65,59.68,59.58,59.58,22388.0,58.7565,58.786,58.6875,58.6875,22388.0
2023-08-03 13:35:00,59.57,59.63,59.54,59.63,22052.0,58.6777,58.7368,58.6481,58.7368,22052.0
2023-08-03 13:40:00,59.6,59.61,59.51,59.51,4034.0,58.7072,58.7171,58.6186,58.6186,4034.0
2023-08-03 13:45:00,59.51,59.54,59.46,59.52,5335.0,58.6186,58.6481,58.5693,58.6284,5335.0
2023-08-03 13:50:00,59.49,59.51,59.48,59.49,14954.0,58.5989,58.6186,58.589,58.5989,14954.0
2023-08-03 13:55:00,59.5,59.5,59.38,59.4,31636.0,58.6087,58.6087,58.4905,58.5102,31636.0
2023-08-03 14:00:00,59.39,59.42,59.32,59.42,14988.0,58.5004,58.5299,58.4314,58.5299,14988.0
2023-08-03 14:05:00,59.41,59.44,59.38,59.38,16899.0,58.5201,58.5496,58.4905,58.4905,16899.0
2023-08-03 14:10:00,59.37,59.41,59.34,59.41,10149.0,58.4807,58.5201,58.4511,58.5201,10149.0
2023-08-03 14:15:00,59.4,59.47,59.39,59.47,16318.0,58.5102,58.5792,58.5004,58.5792,16318.0
2023-08-03 14:20:00,59.48,59.52,59.45,59.52,3373.0,58.589,58.6284,58.5595,58.6284,3373.0
2023-08-03 14:25:00,59.52,59.52,59.45,59.45,2973.0,58.6284,58.6284,58.5595,58.5595,2973.0
2023-08-03 14:30:00,59.48,59.5,59.45,59.47,5140.0,58.589,58.6087,58.5595,58.5792,5140.0
2023-08-03 14:35:00,59.46,59.46,59.34,59.43,16131.0,58.5693,58.5693,58.4511,58.5398,16131.0
2023-08-03 14:40:00,59.43,59.51,59.42,59.47,20797.0,58.5398,58.6186,58.5299,58.5792,20797.0
2023-08-03 14:45:00,59.5,59.51,59.42,59.43,5865.0,58.6087,58.6186,58.5299,58.5398,5865.0
2023-08-03 14:50:00,59.44,59.54,59.42,59.54,8507.0,58.5496,58.6481,58.5299,58.6481,8507.0
2023-08-03 14:55:00,59.55,59.56,59.49,59.52,21815.0,58.658,58.6678,58.5989,58.6284,21815.0
2023-08-03 15:00:00,59.52,59.53,59.46,59.51,22519.0,58.6284,58.6383,58.5693,58.6186,22519.0
2023-08-03 15:05:00,59.49,59.49,59.37,59.4,14768.0,58.5989,58.5989,58.4807,58.5102,14768.0
2023-08-03 15:10:00,59.39,59.4,59.21,59.25,33443.0,58.5004,58.5102,58.3231,58.3625,33443.0
2023-08-03 15:15:00,59.26,59.31,59.21,59.31,42674.0,58.3723,58.4216,58.3231,58.4216,42674.0
2023-08-03 15:20:00,59.31,59.36,59.28,59.36,20527.0,58.4216,58.4708,58.392,58.4708,20527.0
2023-08-03 15:25:00,59.35,59.37,59.3,59.32,12996.0,58.461,58.4807,58.4117,58.4314,12996.0
2023-08-03 15:30:00,59.31,59.4,59.31,59.38,6102.0,58.4216,58.5102,58.4216,58.4905,6102.0
2023-08-03 15:35:00,59.37,59.39,59.28,59.32,18344.0,58.4807,58.5004,58.392,58.4314,18344.0
2023-08-03 15:40:00,59.31,59.34,59.29,59.3,7597.0,58.4216,58.4511,58.4019,58.4117,7597.0
2023-08-03 15:45:00,59.3,59.32,59.27,59.27,21767.0,58.4117,58.4314,58.3822,58.3822,21767.0
2023-08-03 15:50:00,59.26,59.38,59.24,59.34,49299.0,58.3723,58.4905,58.3526,58.4511,49299.0
2023-08-03 15:55:00,59.34,59.43,59.2,59.22,133015.0,58.4511,58.5398,58.3132,58.3329,133015.0
2023-08-04 09:30:00,59.69,59.93,59.61,59.93,141273.0,58.7959,59.0323,58.7171,59.0323,141273.0
2023-08-04 09:35:00,59.92,59.98,59.9,59.97,96710.0,59.0224,59.0815,59.0027,59.0717,96710.0
2023-08-04 09:40:00,59.97,59.98,59.79,59.84,57206.0,59.0717,59.0815,58.8944,58.9436,57206.0
2023-08-04 09:45:00,59.84,60.01,59.83,59.95,54232.0,58.9436,59.1111,58.9338,59.052,54232.0
2023-08-04 09:50:00,59.97,60.0,59.69,59.72,88640.0,59.0717,59.1012,58.7959,58.8254,88640.0
2023-08-04 09:55:00,59.71,59.72,59.56,59.6,70593.0,58.8156,58.8254,58.6678,58.7072,70593.0
2023-08-04 10:00:00,59.59,59.6,59.33,59.4,72497.0,58.6974,58.7072,58.4413,58.5102,72497.0
2023-08-04 10:05:00,59.39,59.39,59.19,59.31,52939.0,58.5004,58.5004,58.3034,58.4216,52939.0
2023-08-04 10:10:00,59.31,59.44,59.31,59.36,47115.0,58.4216,58.5496,58.4216,58.4708,47115.0
2023-08-04 10:15:00,59.37,59.53,59.29,59.53,37988.0,58.4807,58.6383,58.4019,58.6383,37988.0
2023-08-04 10:20:00,59.53,59.61,59.47,59.61,20188.0,58.6383,58.7171,58.5792,58.7171,20188.0
2023-08-04 10:25:00,59.62,59.64,59.55,59.63,12526.0,58.7269,58.7466,58.658,58.7368,12526.0
2023-08-04 10:30:00,59.64,59.8,59.64,59.77,44432.0,58.7466,58.9042,58.7466,58.8747,44432.0
2023-08-04 10:35:00,59.79,59.84,59.76,59.76,22457.0,58.8944,58.9436,58.8648,58.8648,22457.0
2023-08-04 10:40:00,59.73,59.82,59.72,59.81,10240.0,58.8353,58.9239,58.8254,58.9141,10240.0
2023-08-04 10:45:00,59.83,59.85,59.75,59.8,15563.0,58.9338,58.9535,58.855,58.9042,15563.0
2023-08-04 10:50:00,59.77,59.86,59.72,59.86,30613.0,58.8747,58.9633,58.8254,58.9633,30613.0
2023-08-04 10:55:00,59.86,59.87,59.82,59.86,7700.0,58.9633,58.9732,58.9239,58.9633,7700.0
2023-08-04 11:00:00,59.86,59.87,59.82,59.87,25612.0,58.9633,58.9732,58.9239,58.9732,25612.0
2023-08-04 11:05:00,59.86,59.92,59.84,59.9,15280.0,58.9633,59.0224,58.9436,59.0027,15280.0
2023-08-04 11:10:00,59.9,59.91,59.82,59.84,20229.0,59.0027,59.0126,58.9239,58.9436,20229.0
2023-08-04 11:15:00,59.85,59.89,59.83,59.85,17185.0,58.9535,58.9929,58.9338,58.9535,17185.0
2023-08-04 11:20:00,59.87,59.9,59.84,59.88,10204.0,58.9732,59.0027,58.9436,58.983,10204.0
2023-08-04 11:25:00,59.9,59.93,59.89,59.92,7703.0,59.0027,59.0323,58.9929,59.0224,7703.0
2023-08-04 11:30:00,59.93,59.93,59.89,59.9,38542.0,59.0323,59.0323,58.9929,59.0027,38542.0
2023-08-04 11:35:00,59.9,59.9,59.84,59.84,47359.0,59.0027,59.0027,58.9436,58.9436,47359.0
2023-08-04 11:40:00,59.83,59.98,59.82,59.97,25311.0,58.9338,59.0815,58.9239,59.0717,25311.0
2023-08-04 11:45:00,59.99,60.01,59.96,60.01,8015.0,59.0914,59.1111,59.0618,59.1111,8015.0
2023-08-04 11:50:00,60.01,60.02,59.94,59.98,16995.0,59.1111,59.1209,59.0421,59.0815,16995.0
2023-08-04 11:55:00,59.99,60.0,59.97,59.97,1800.0,59.0914,59.1012,59.0717,59.0717,1800.0
2023-08-04 12:00:00,60.0,60.02,59.99,60.02,3354.0,59.1012,59.1209,59.0914,59.1209,3354.0
2023-08-04 12:05:00,60.0,60.0,59.93,59.94,5847.0,59.1012,59.1012,59.0323,59.0421,5847.0
2023-08-04 12:10:00,59.92,60.01,59.91,59.99,4172.0,59.0224,59.1111,59.0126,59.0914,4172.0
2023-08-04 12:15:00,60.01,60.02,59.97,60.01,2313.0,59.1111,59.1209,59.0717,59.1111,2313.0
2023-08-04 12:20:00,60.02,60.06,59.96,60.06,17378.0,59.1209,59.1603,59.0618,59.1603,17378.0
2023-08-04 12:25:00,60.06,60.17,60.06,60.16,31877.0,59.1603,59.2687,59.1603,59.2588,31877.0
2023-08-04 12:30:00,60.18,60.2,60.12,60.13,27548.0,59.2785,59.2982,59.2194,59.2293,27548.0
2023-08-04 12:35:00,60.13,60.18,60.11,60.18,19883.0,59.2293,59.2785,59.2096,59.2785,19883.0
2023-08-04 12:40:00,60.18,60.26,60.16,60.26,64809.0,59.2785,59.3573,59.2588,59.3573,64809.0
2023-08-04 12:45:00,60.27,60.28,60.22,60.24,39503.0,59.3672,59.377,59.3179,59.3376,39503.0
2023-08-04 12:50:00,60.23,60.27,60.21,60.26,4626.0,59.3278,59.3672,59.3081,59.3573,4626.0
2023-08-04 12:55:00,60.26,60.26,60.22,60.23,2775.0,59.3573,59.3573,59.3179,59.3278,2775.0
2023-08-04 13:00:00,60.23,60.24,60.16,60.16,17886.0,59.3278,59.3376,59.2588,59.2588,17886.0
2023-08-04 13:05:00,60.15,60.15,60.07,60.11,11207.0,59.249,59.249,59.1702,59.2096,11207.0
2023-08-04 13:10:00,60.09,60.13,60.07,60.12,13064.0,59.1899,59.2293,59.1702,59.2194,13064.0
2023-08-04 13:15:00,60.07,60.1,60.06,60.1,3570.0,59.1702,59.1997,59.1603,59.1997,3570.0
2023-08-04 13:20:00,60.09,60.09,60.04,60.05,43418.0,59.1899,59.1899,59.1406,59.1505,43418.0
2023-08-04 13:25:00,60.03,60.04,59.89,59.95,169675.0,59.1308,59.1406,58.9929,59.052,169675.0
2023-08-04 13:30:00,59.93,59.99,59.93,59.96,44531.0,59.0323,59.0914,59.0323,59.0618,44531.0
2023-08-04 13:35:00,59.96,59.96,59.86,59.89,23441.0,59.0618,59.0618,58.9633,58.9929,23441.0
2023-08-04 13:40:00,59.88,59.91,59.84,59.88,33131.0,58.983,59.0126,58.9436,58.983,33131.0
2023-08-04 13:45:00,59.9,59.99,59.89,59.92,22380.0,59.0027,59.0914,58.9929,59.0224,22380.0
2023-08-04 13:50:00,59.93,59.94,59.83,59.85,43662.0,59.0323,59.0421,58.9338,58.9535,43662.0
2023-08-04 13:55:00,59.84,59.84,59.68,59.71,45232.0,58.9436,58.9436,58.786,58.8156,45232.0
2023-08-04 14:00:00,59.71,59.71,59.34,59.34,162459.0,58.8156,58.8156,58.4511,58.4511,162459.0
2023-08-04 14:05:00,59.34,59.42,59.31,59.39,114036.0,58.4511,58.5299,58.4216,58.5004,114036.0
2023-08-04 14:10:00,59.38,59.48,59.31,59.43,44464.0,58.4905,58.589,58.4216,58.5398,44464.0
2023-08-04 14:15:00,59.41,59.42,59.17,59.25,94635.0,58.5201,58.5299,58.2837,58.3625,94635.0
2023-08-04 14:20:00,59.25,59.25,59.01,59.02,78493.0,58.3625,58.3625,58.1261,58.1359,78493.0
2023-08-04 14:25:00,59.02,59.16,58.96,59.03,66227.0,58.1359,58.2738,58.0768,58.1458,66227.0
2023-08-04 14:30:00,59.02,59.1,58.93,59.02,45452.0,58.1359,58.2147,58.0473,58.1359,45452.0
2023-08-04 14:35:00,59.01,59.01,58.83,58.85,36504.0,58.1261,58.1261,57.9488,57.9685,36504.0
2023-08-04 14:40:00,58.85,58.95,58.77,58.89,42631.0,57.9685,58.067,57.8897,58.0079,42631.0
2023-08-04 14:45:00,58.89,58.89,58.76,58.83,77709.0,58.0079,58.0079,57.8798,57.9488,77709.0
2023-08-04 14:50:00,58.84,58.99,58.74,58.75,114440.0,57.9586,58.1064,57.8601,57.87,114440.0
2023-08-04 14:55:00,58.73,58.82,58.66,58.75,73685.0,57.8503,57.9389,57.7813,57.87,73685.0
2023-08-04 15:00:00,58.75,58.86,58.74,58.76,46586.0,57.87,57.9783,57.8601,57.8798,46586.0
2023-08-04 15:05:00,58.78,58.79,58.64,58.65,27553.0,57.8995,57.9094,57.7616,57.7714,27553.0
2023-08-04 15:10:00,58.65,58.86,58.64,58.83,51400.0,57.7714,57.9783,57.7616,57.9488,51400.0
2023-08-04 15:15:00,58.86,58.9,58.77,58.77,39533.0,57.9783,58.0177,57.8897,57.8897,39533.0
2023-08-04 15:20:00,58.74,58.81,58.68,58.69,28868.0,57.8601,57.9291,57.801,57.8109,28868.0
2023-08-04 15:25:00,58.69,58.75,58.65,58.75,12615.0,57.8109,57.87,57.7714,57.87,12615.0
2023-08-04 15:30:00,58.77,58.81,58.7,58.72,14002.0,57.8897,57.9291,57.8207,57.8404,14002.0
2023-08-04 15:35:00,58.71,58.73,58.56,58.59,41592.0,57.8306,57.8503,57.6828,57.7123,41592.0
2023-08-04 15:40:00,58.61,58.63,58.54,58.56,36339.0,57.732,57.7517,57.6631,57.6828,36339.0
2023-08-04 15:45:00,58.56,58.64,58.55,58.6,26726.0,57.6828,57.7616,57.6729,57.7222,26726.0
2023-08-04 15:50:00,58.59,58.67,58.53,58.56,86613.0,57.7123,57.7912,57.6532,57.6828,86613.0
2023-08-04 15:55:00,58.55,58.66,58.54,58.66,174493.0,57.6729,57.7813,57.6631,57.7813,174493.0
2023-08-07 09:30:00,59.15,59.35,59.15,59.31,140571.0,58.264,58.461,58.264,58.4216,140571.0
2023-08-07 09:35:00,59.3,59.4,59.28,59.28,26135.0,58.4117,58.5102,58.392,58.392,26135.0
2023-08-07 09:40:00,59.28,59.34,59.04,59.05,42120.0,58.392,58.4511,58.1556,58.1655,42120.0
2023-08-07 09:45:00,59.05,59.15,59.04,59.05,21643.0,58.1655,58.264,58.1556,58.1655,21643.0
2023-08-07 09:50:00,59.07,59.27,59.05,59.22,31428.0,58.1852,58.3822,58.1655,58.3329,31428.0
2023-08-07 09:55:00,59.2,59.24,59.07,59.08,16605.0,58.3132,58.3526,58.1852,58.195,16605.0
2023-08-07 10:00:00,59.09,59.09,58.97,59.05,30484.0,58.2049,58.2049,58.0867,58.1655,30484.0
2023-08-07 10:05:00,59.05,59.29,59.02,59.28,70085.0,58.1655,58.4019,58.1359,58.392,70085.0
2023-08-07 10:10:00,59.28,59.31,59.19,59.26,22791.0,58.392,58.4216,58.3034,58.3723,22791.0
2023-08-07 10:15:00,59.25,59.36,59.24,59.35,35036.0,58.3625,58.4708,58.3526,58.461,35036.0
2023-08-07 10:20:00,59.36,59.41,59.31,59.4,25467.0,58.4708,58.5201,58.4216,58.5102,25467.0
2023-08-07 10:25:00,59.4,59.43,59.34,59.4,22202.0,58.5102,58.5398,58.4511,58.5102,22202.0
2023-08-07 10:30:00,59.39,59.39,59.29,59.3,9603.0,58.5004,58.5004,58.4019,58.4117,9603.0
2023-08-07 10:35:00,59.34,59.43,59.33,59.4,32431.0,58.4511,58.5398,58.4413,58.5102,32431.0
2023-08-07 10:40:00,59.4,59.46,59.32,59.32,25153.0,58.5102,58.5693,58.4314,58.4314,25153.0
2023-08-07 10:45:00,59.32,59.37,59.29,59.37,48196.0,58.4314,58.4807,58.4019,58.4807,48196.0
2023-08-07 10:50:00,59.37,59.38,59.24,59.24,288556.0,58.4807,58.4905,58.3526,58.3526,288556.0
2023-08-07 10:55:00,59.23,59.29,59.2,59.25,17110.0,58.3428,58.4019,58.3132,58.3625,17110.0
2023-08-07 11:00:00,59.24,59.3,59.2,59.21,4942.0,58.3526,58.4117,58.3132,58.3231,4942.0
2023-08-07 11:05:00,59.22,59.22,59.11,59.17,13748.0,58.3329,58.3329,58.2246,58.2837,13748.0
2023-08-07 11:10:00,59.17,59.27,59.17,59.22,16195.0,58.2837,58.3822,58.2837,58.3329,16195.0
2023-08-07 11:15:00,59.22,59.27,59.06,59.07,16882.0,58.3329,58.3822,58.1753,58.1852,16882.0
2023-08-07 11:20:00,59.08,59.2,59.06,59.14,13659.0,58.195,58.3132,58.1753,58.2541,13659.0
2023-08-07 11:25:00,59.13,59.2,59.09,59.15,2305.0,58.2443,58.3132,58.2049,58.264,2305.0
2023-08-07 11:30:00,59.16,59.16,59.04,59.11,10311.0,58.2738,58.2738,58.1556,58.2246,10311.0
2023-08-07 11:35:00,59.11,59.2,59.1,59.18,4075.0,58.2246,58.3132,58.2147,58.2935,4075.0
2023-08-07 11:40:00,59.18,59.23,59.17,59.2,15268.0,58.2935,58.3428,58.2837,58.3132,15268.0
2023-08-07 11:45:00,59.22,59.24,59.19,59.23,2400.0,58.3329,58.3526,58.3034,58.3428,2400.0
2023-08-07 11:50:00,59.23,59.29,59.22,59.29,7529.0,58.3428,58.4019,58.3329,58.4019,7529.0
2023-08-07 11:55:00,59.3,59.39,59.3,59.36,31998.0,58.4117,58.5004,58.4117,58.4708,31998.0
2023-08-07 12:00:00,59.38,59.4,59.34,59.38,11126.0,58.4905,58.5102,58.4511,58.4905,11126.0
2023-08-07 12:05:00,59.38,59.39,59.34,59.35,27165.0,58.4905,58.5004,58.4511,58.461,27165.0
2023-08-07 12:10:00,59.35,59.4,59.32,59.35,15795.0,58.461,58.5102,58.4314,58.461,15795.0
2023-08-07 12:15:00,59.35,59.36,59.3,59.35,22322.0,58.461,58.4708,58.4117,58.461,22322.0
2023-08-07 12:20:00,59.33,59.34,59.27,59.31,10911.0,58.4413,58.4511,58.3822,58.4216,10911.0
2023-08-07 12:25:00,59.33,59.39,59.33,59.37,7834.0,58.4413,58.5004,58.4413,58.4807,7834.0
2023-08-07 12:30:00,59.39,59.39,59.29,59.3,7963.0,58.5004,58.5004,58.4019,58.4117,7963.0
2023-08-07 12:35:00,59.3,59.32,59.25,59.25,5889.0,58.4117,58.4314,58.3625,58.3625,5889.0
2023-08-07 12:40:00,59.23,59.28,59.22,59.27,3720.0,58.3428,58.392,58.3329,58.3822,3720.0
2023-08-07 12:45:00,59.28,59.33,59.25,59.33,10694.0,58.392,58.4413,58.3625,58.4413,10694.0
2023-08-07 12:50:00,59.32,59.45,59.31,59.44,13858.0,58.4314,58.5595,58.4216,58.5496,13858.0
2023-08-07 12:55:00,59.43,59.44,59.36,59.41,10731.0,58.5398,58.5496,58.4708,58.5201,10731.0
2023-08-07 13:00:00,59.41,59.43,59.39,59.41,6385.0,58.5201,58.5398,58.5004,58.5201,6385.0
2023-08-07 13:05:00,59.43,59.43,59.38,59.42,5341.0,58.5398,58.5398,58.4905,58.5299,5341.0
2023-08-07 13:10:00,59.42,59.48,59.4,59.4,5819.0,58.5299,58.589,58.5102,58.5102,5819.0
2023-08-07 13:15:00,59.4,59.45,59.37,59.44,13715.0,58.5102,58.5595,58.4807,58.5496,13715.0
2023-08-07 13:20:00,59.45,59.47,59.42,59.42,22330.0,58.5595,58.5792,58.5299,58.5299,22330.0
2023-08-07 13:25:00,59.45,59.45,59.38,59.4,32200.0,58.5595,58.5595,58.4905,58.5102,32200.0
2023-08-07 13:30:00,59.4,59.42,59.37,59.4,3961.0,58.5102,58.5299,58.4807,58.5102,3961.0
2023-08-07 13:35:00,59.41,59.46,59.39,59.42,6018.0,58.5201,58.5693,58.5004,58.5299,6018.0
2023-08-07 13:40:00,59.43,59.46,59.42,59.42,6103.0,58.5398,58.5693,58.5299,58.5299,6103.0
2023-08-07 13:45:00,59.41,59.53,59.37,59.5,33209.0,58.5201,58.6383,58.4807,58.6087,33209.0
2023-08-07 13:50:00,59.48,59.5,59.47,59.48,26098.0,58.589,58.6087,58.5792,58.589,26098.0
2023-08-07 13:55:00,59.48,59.55,59.47,59.55,16076.0,58.589,58.658,58.5792,58.658,16076.0
2023-08-07 14:00:00,59.54,59.62,59.54,59.56,24524.0,58.6481,58.7269,58.6481,58.6678,24524.0
2023-08-07 14:05:00,59.56,59.56,59.49,59.52,7209.0,58.6678,58.6678,58.5989,58.6284,7209.0
2023-08-07 14:10:00,59.52,59.53,59.49,59.5,14617.0,58.6284,58.6383,58.5989,58.6087,14617.0
2023-08-07 14:15:00,59.47,59.5,59.46,59.5,17336.0,58.5792,58.6087,58.5693,58.6087,17336.0
2023-08-07 14:20:00,59.5,59.52,59.48,59.48,3950.0,58.6087,58.6284,58.589,58.589,3950.0
2023-08-07 14:25:00,59.48,59.48,59.37,59.39,59788.0,58.589,58.589,58.4807,58.5004,59788.0
2023-08-07 14:30:00,59.4,59.56,59.4,59.52,16949.0,58.5102,58.6678,58.5102,58.6284,16949.0
2023-08-07 14:35:00,59.53,59.57,59.5,59.51,13311.0,58.6383,58.6777,58.6087,58.6186,13311.0
2023-08-07 14:40:00,59.5,59.52,59.47,59.48,3528.0,58.6087,58.6284,58.5792,58.589,3528.0
2023-08-07 14:45:00,59.49,59.52,59.46,59.52,4481.0,58.5989,58.6284,58.5693,58.6284,4481.0
2023-08-07 14:50:00,59.52,59.52,59.47,59.51,28602.0,58.6284,58.6284,58.5792,58.6186,28602.0
2023-08-07 14:55:00,59.51,59.56,59.5,59.52,17916.0,58.6186,58.6678,58.6087,58.6284,17916.0
2023-08-07 15:00:00,59.54,59.59,59.53,59.58,4774.0,58.6481,58.6974,58.6383,58.6875,4774.0
2023-08-07 15:05:00,59.57,59.58,59.5,59.52,6269.0,58.6777,58.6875,58.6087,58.6284,6269.0
2023-08-07 15:10:00,59.51,59.53,59.46,59.46,21566.0,58.6186,58.6383,58.5693,58.5693,21566.0
2023-08-07 15:15:00,59.46,59.49,59.44,59.47,10046.0,58.5693,58.5989,58.5496,58.5792,10046.0
2023-08-07 15:20:00,59.47,59.5,59.46,59.47,8900.0,58.5792,58.6087,58.5693,58.5792,8900.0
2023-08-07 15:25:00,59.47,59.48,59.41,59.42,10224.0,58.5792,58.589,58.5201,58.5299,10224.0
2023-08-07 15:30:00,59.41,59.47,59.4,59.46,21153.0,58.5201,58.5792,58.5102,58.5693,21153.0
2023-08-07 15:35:00,59.47,59.51,59.46,59.49,16006.0,58.5792,58.6186,58.5693,58.5989,16006.0
2023-08-07 15:40:00,59.51,59.54,59.5,59.52,9395.0,58.6186,58.6481,58.6087,58.6284,9395.0
2023-08-07 15:45:00,59.5,59.54,59.46,59.53,7597.0,58.6087,58.6481,58.5693,58.6383,7597.0
2023-08-07 15:50:00,59.53,59.62,59.53,59.59,59010.0,58.6383,58.7269,58.6383,58.6974,59010.0
2023-08-07 15:55:00,59.59,59.72,59.59,59.68,123528.0,58.6974,58.8254,58.6974,58.786,123528.0
2023-08-08 09:30:00,58.96,58.98,58.83,58.88,106915.0,58.0768,58.0965,57.9488,57.998,106915.0
2023-08-08 09:35:00,58.88,58.88,58.76,58.81,59828.0,57.998,57.998,57.8798,57.9291,59828.0
2023-08-08 09:40:00,58.81,58.86,58.64,58.7,29785.0,57.9291,57.9783,57.7616,57.8207,29785.0
2023-08-08 09:45:00,58.69,58.69,58.48,58.51,68639.0,57.8109,57.8109,57.604,57.6335,68639.0
2023-08-08 09:50:00,58.49,58.62,58.44,58.58,46669.0,57.6138,57.7419,57.5646,57.7025,46669.0
2023-08-08 09:55:00,58.57,58.59,58.49,58.56,19441.0,57.6926,57.7123,57.6138,57.6828,19441.0
2023-08-08 10:00:00,58.57,58.6,58.47,58.6,41117.0,57.6926,57.7222,57.5941,57.7222,41117.0
2023-08-08 10:05:00,58.62,58.65,58.56,58.6,11603.0,57.7419,57.7714,57.6828,57.7222,11603.0
2023-08-08 10:10:00,58.6,58.61,58.33,58.37,72032.0,57.7222,57.732,57.4562,57.4956,72032.0
2023-08-08 10:15:00,58.34,58.4,58.26,58.36,109132.0,57.4661,57.5252,57.3873,57.4858,109132.0
2023-08-08 10:20:00,58.35,58.39,58.27,58.34,26295.0,57.4759,57.5153,57.3971,57.4661,26295.0
2023-08-08 10:25:00,58.33,58.49,58.31,58.48,22915.0,57.4562,57.6138,57.4365,57.604,22915.0
2023-08-08 10:30:00,58.47,58.47,58.33,58.36,91316.0,57.5941,57.5941,57.4562,57.4858,91316.0
2023-08-08 10:35:00,58.36,58.41,58.32,58.4,29319.0,57.4858,57.535,57.4464,57.5252,29319.0
2023-08-08 10:40:00,58.42,58.53,58.37,58.52,351280.0,57.5449,57.6532,57.4956,57.6434,351280.0
2023-08-08 10:45:00,58.51,58.52,58.35,58.4,65563.0,57.6335,57.6434,57.4759,57.5252,65563.0
2023-08-08 10:50:00,58.38,58.46,58.33,58.41,85039.0,57.5055,57.5843,57.4562,57.535,85039.0
2023-08-08 10:55:00,58.4,58.4,58.29,58.29,59602.0,57.5252,57.5252,57.4168,57.4168,59602.0
2023-08-08 11:00:00,58.3,58.32,58.24,58.27,59767.0,57.4267,57.4464,57.3676,57.3971,59767.0
2023-08-08 11:05:00,58.24,58.32,58.23,58.32,49024.0,57.3676,57.4464,57.3577,57.4464,49024.0
2023-08-08 11:10:00,58.31,58.37,58.26,58.37,40252.0,57.4365,57.4956,57.3873,57.4956,40252.0
2023-08-08 11:15:00,58.36,58.42,58.34,58.41,167607.0,57.4858,57.5449,57.4661,57.535,167607.0
2023-08-08 11:20:00,58.41,58.43,58.38,58.42,55548.0,57.535,57.5547,57.5055,57.5449,55548.0
2023-08-08 11:25:00,58.43,58.48,58.37,58.47,47261.0,57.5547,57.604,57.4956,57.5941,47261.0
2023-08-08 11:30:00,58.45,58.48,58.39,58.41,125896.0,57.5744,57.604,57.5153,57.535,125896.0
2023-08-08 11:35:00,58.4,58.48,58.4,58.47,20130.0,57.5252,57.604,57.5252,57.5941,20130.0
2023-08-08 11:40:00,58.47,58.47,58.32,58.38,25206.0,57.5941,57.5941,57.4464,57.5055,25206.0
2023-08-08 11:45:00,58.37,58.4,58.32,58.33,27253.0,57.4956,57.5252,57.4464,57.4562,27253.0
2023-08-08 11:50:00,58.35,58.39,58.34,58.34,17468.0,57.4759,57.5153,57.4661,57.4661,17468.0
2023-08-08 11:55:00,58.32,58.37,58.29,58.35,11550.0,57.4464,57.4956,57.4168,57.4759,11550.0
2023-08-08 12:00:00,58.32,58.44,58.32,58.43,11283.0,57.4464,57.5646,57.4464,57.5547,11283.0
2023-08-08 12:05:00,58.45,58.5,58.45,58.5,35790.0,57.5744,57.6237,57.5744,57.6237,35790.0
2023-08-08 12:10:00,58.49,58.52,58.48,58.5,9689.0,57.6138,57.6434,57.604,57.6237,9689.0
2023-08-08 12:15:00,58.51,58.58,58.51,58.57,29490.0,57.6335,57.7025,57.6335,57.6926,29490.0
2023-08-08 12:20:00,58.57,58.57,58.51,58.54,16167.0,57.6926,57.6926,57.6335,57.6631,16167.0
2023-08-08 12:25:00,58.56,58.56,58.52,58.53,6400.0,57.6828,57.6828,57.6434,57.6532,6400.0
2023-08-08 12:30:00,58.54,58.64,58.54,58.64,7791.0,57.6631,57.7616,57.6631,57.7616,7791.0
2023-08-08 12:35:00,58.64,58.67,58.58,58.58,11800.0,57.7616,57.7912,57.7025,57.7025,11800.0
2023-08-08 12:40:00,58.6,58.61,58.5,58.5,4278.0,57.7222,57.732,57.6237,57.6237,4278.0
2023-08-08 12:45:00,58.51,58.55,58.5,58.53,9366.0,57.6335,57.6729,57.6237,57.6532,9366.0
2023-08-08 12:50:00,58.53,58.55,58.49,58.52,10736.0,57.6532,57.6729,57.6138,57.6434,10736.0
2023-08-08 12:55:00,58.53,58.57,58.52,58.57,8240.0,57.6532,57.6926,57.6434,57.6926,8240.0
2023-08-08 13:00:00,58.56,58.67,58.56,58.66,21003.0,57.6828,57.7912,57.6828,57.7813,21003.0
2023-08-08 13:05:00,58.66,58.69,58.58,58.63,18674.0,57.7813,57.8109,57.7025,57.7517,18674.0
2023-08-08 13:10:00,58.63,58.65,58.58,58.65,4348.0,57.7517,57.7714,57.7025,57.7714,4348.0
2023-08-08 13:15:00,58.68,58.79,58.67,58.72,25171.0,57.801,57.9094,57.7912,57.8404,25171.0
2023-08-08 13:20:00,58.73,58.77,58.63,58.63,10750.0,57.8503,57.8897,57.7517,57.7517,10750.0
2023-08-08 13:25:00,58.64,58.67,58.58,58.66,9736.0,57.7616,57.7912,57.7025,57.7813,9736.0
2023-08-08 13:30:00,58.66,58.73,58.66,58.66,4904.0,57.7813,57.8503,57.7813,57.7813,4904.0
2023-08-08 13:35:00,58.64,58.72,58.57,58.71,44414.0,57.7616,57.8404,57.6926,57.8306,44414.0
2023-08-08 13:40:00,58.72,58.75,58.71,58.74,8929.0,57.8404,57.87,57.8306,57.8601,8929.0
2023-08-08 13:45:00,58.71,58.75,58.67,58.69,5323.0,57.8306,57.87,57.7912,57.8109,5323.0
2023-08-08 13:50:00,58.66,58.77,58.66,58.75,22906.0,57.7813,57.8897,57.7813,57.87,22906.0
2023-08-08 13:55:00,58.74,58.77,58.71,58.72,20442.0,57.8601,57.8897,57.8306,57.8404,20442.0
2023-08-08 14:00:00,58.75,58.76,58.68,58.71,8082.0,57.87,57.8798,57.801,57.8306,8082.0
2023-08-08 14:05:00,58.71,58.74,58.66,58.71,7229.0,57.8306,57.8601,57.7813,57.8306,7229.0
2023-08-08 14:10:00,58.74,58.84,58.69,58.8,23758.0,57.8601,57.9586,57.8109,57.9192,23758.0
2023-08-08 14:15:00,58.81,58.93,58.81,58.9,29980.0,57.9291,58.0473,57.9291,58.0177,29980.0
2023-08-08 14:20:00,58.9,58.92,58.87,58.89,10253.0,58.0177,58.0374,57.9882,58.0079,10253.0
2023-08-08 14:25:00,58.9,58.9,58.83,58.86,5490.0,58.0177,58.0177,57.9488,57.9783,5490.0
2023-08-08 14:30:00,58.89,58.9,58.86,58.89,4286.0,58.0079,58.0177,57.9783,58.0079,4286.0
2023-08-08 14:35:00,58.9,58.9,58.84,58.86,2598.0,58.0177,58.0177,57.9586,57.9783,2598.0
2023-08-08 14:40:00,58.86,58.87,58.8,58.81,23967.0,57.9783,57.9882,57.9192,57.9291,23967.0
2023-08-08 14:45:00,58.81,58.86,58.8,58.84,9710.0,57.9291,57.9783,57.9192,57.9586,9710.0
2023-08-08 14:50:00,58.87,58.91,58.85,58.91,12938.0,57.9882,58.0276,57.9685,58.0276,12938.0
2023-08-08 14:55:00,58.92,59.09,58.91,59.04,73901.0,58.0374,58.2049,58.0276,58.1556,73901.0
2023-08-08 15:00:00,59.02,59.09,58.99,59.06,24030.0,58.1359,58.2049,58.1064,58.1753,24030.0
2023-08-08 15:05:00,59.05,59.1,59.03,59.04,16410.0,58.1655,58.2147,58.1458,58.1556,16410.0
2023-08-08 15:10:00,59.02,59.07,59.02,59.03,24103.0,58.1359,58.1852,58.1359,58.1458,24103.0
2023-08-08 15:15:00,59.04,59.07,59.0,59.02,20652.0,58.1556,58.1852,58.1162,58.1359,20652.0
2023-08-08 15:20:00,59.03,59.12,59.03,59.12,9865.0,58.1458,58.2344,58.1458,58.2344,9865.0
2023-08-08 15:25:00,59.12,59.15,59.1,59.11,21153.0,58.2344,58.264,58.2147,58.2246,21153.0
2023-08-08 15:30:00,59.11,59.12,59.0,59.02,37524.0,58.2246,58.2344,58.1162,58.1359,37524.0
2023-08-08 15:35:00,59.03,59.1,59.01,59.07,19468.0,58.1458,58.2147,58.1261,58.1852,19468.0
2023-08-08 15:40:00,59.07,59.24,59.06,59.18,80023.0,58.1852,58.3526,58.1753,58.2935,80023.0
2023-08-08 15:45:00,59.2,59.26,59.19,59.21,39106.0,58.3132,58.3723,58.3034,58.3231,39106.0
2023-08-08 15:50:00,59.21,59.27,59.16,59.16,56191.0,58.3231,58.3822,58.2738,58.2738,56191.0
2023-08-08 15:55:00,59.15,59.23,59.14,59.16,55360.0,58.264,58.3428,58.2541,58.2738,55360.0
2023-08-09 09:30:00,59.22,59.25,59.09,59.19,68124.0,58.3329,58.3625,58.2049,58.3034,68124.0
2023-08-09 09:35:00,59.19,59.2,59.04,59.05,22901.0,58.3034,58.3132,58.1556,58.1655,22901.0
2023-08-09 09:40:00,59.04,59.13,58.97,59.03,17508.0,58.1556,58.2443,58.0867,58.1458,17508.0
2023-08-09 09:45:00,59.03,59.1,58.99,59.06,7856.0,58.1458,58.2147,58.1064,58.1753,7856.0
2023-08-09 09:50:00,59.06,59.1,58.97,58.99,30006.0,58.1753,58.2147,58.0867,58.1064,30006.0
2023-08-09 09:55:00,58.99,59.05,58.98,59.03,12281.0,58.1064,58.1655,58.0965,58.1458,12281.0
2023-08-09 10:00:00,59.03,59.15,59.02,59.12,16249.0,58.1458,58.264,58.1359,58.2344,16249.0
2023-08-09 10:05:00,59.1,59.12,58.98,58.99,20503.0,58.2147,58.2344,58.0965,58.1064,20503.0
2023-08-09 10:10:00,58.99,59.04,58.99,59.03,12155.0,58.1064,58.1556,58.1064,58.1458,12155.0
2023-08-09 10:15:00,59.03,59.08,59.0,59.05,14459.0,58.1458,58.195,58.1162,58.1655,14459.0
2023-08-09 10:20:00,59.05,59.06,58.95,58.97,12165.0,58.1655,58.1753,58.067,58.0867,12165.0
2023-08-09 10:25:00,58.97,59.06,58.97,59.06,7220.0,58.0867,58.1753,58.0867,58.1753,7220.0
2023-08-09 10:30:00,59.06,59.1,59.0,59.0,14956.0,58.1753,58.2147,58.1162,58.1162,14956.0
2023-08-09 10:35:00,58.99,59.1,58.98,59.06,13198.0,58.1064,58.2147,58.0965,58.1753,13198.0
2023-08-09 10:40:00,59.06,59.09,59.03,59.06,4928.0,58.1753,58.2049,58.1458,58.1753,4928.0
2023-08-09 10:45:00,59.05,59.07,58.98,58.98,5770.0,58.1655,58.1852,58.0965,58.0965,5770.0
2023-08-09 10:50:00,58.97,59.0,58.84,58.85,37844.0,58.0867,58.1162,57.9586,57.9685,37844.0
2023-08-09 10:55:00,58.83,58.86,58.75,58.77,17257.0,57.9488,57.9783,57.87,57.8897,17257.0
2023-08-09 11:00:00,58.77,58.85,58.76,58.85,18542.0,57.8897,57.9685,57.8798,57.9685,18542.0
2023-08-09 11:05:00,58.86,58.86,58.8,58.82,24787.0,57.9783,57.9783,57.9192,57.9389,24787.0
2023-08-09 11:10:00,58.8,58.8,58.65,58.66,31848.0,57.9192,57.9192,57.7714,57.7813,31848.0
2023-08-09 11:15:00,58.65,58.68,58.47,58.5,39014.0,57.7714,57.801,57.5941,57.6237,39014.0
2023-08-09 11:20:00,58.5,58.5,58.38,58.42,62869.0,57.6237,57.6237,57.5055,57.5449,62869.0
2023-08-09 11:25:00,58.41,58.45,58.38,58.41,14868.0,57.535,57.5744,57.5055,57.535,14868.0
2023-08-09 11:30:00,58.41,58.52,58.34,58.52,39192.0,57.535,57.6434,57.4661,57.6434,39192.0
2023-08-09 11:35:00,58.51,58.52,58.48,58.49,16302.0,57.6335,57.6434,57.604,57.6138,16302.0
2023-08-09 11:40:00,58.51,58.51,58.4,58.41,10750.0,57.6335,57.6335,57.5252,57.535,10750.0
2023-08-09 11:45:00,58.41,58.45,58.28,58.28,20121.0,57.535,57.5744,57.407,57.407,20121.0
2023-08-09 11:50:00,58.29,58.32,58.2,58.24,33628.0,57.4168,57.4464,57.3282,57.3676,33628.0
2023-08-09 11:55:00,58.23,58.27,58.14,58.26,37020.0,57.3577,57.3971,57.2691,57.3873,37020.0
2023-08-09 12:00:00,58.24,58.33,58.23,58.3,32335.0,57.3676,57.4562,57.3577,57.4267,32335.0
2023-08-09 12:05:00,58.31,58.43,58.31,58.41,22662.0,57.4365,57.5547,57.4365,57.535,22662.0
2023-08-09 12:10:00,58.43,58.43,58.34,58.41,5426.0,57.5547,57.5547,57.4661,57.535,5426.0
2023-08-09 12:15:00,58.42,58.44,58.36,58.36,10316.0,57.5449,57.5646,57.4858,57.4858,10316.0
2023-08-09 12:20:00,58.34,58.37,58.29,58.37,6744.0,57.4661,57.4956,57.4168,57.4956,6744.0
2023-08-09 12:25:00,58.39,58.46,58.37,58.41,14030.0,57.5153,57.5843,57.4956,57.535,14030.0
2023-08-09 12:30:00,58.4,58.55,58.4,58.55,32256.0,57.5252,57.6729,57.5252,57.6729,32256.0
2023-08-09 12:35:00,58.55,58.55,58.47,58.49,22344.0,57.6729,57.6729,57.5941,57.6138,22344.0
2023-08-09 12:40:00,58.48,58.54,58.47,58.47,3841.0,57.604,57.6631,57.5941,57.5941,3841.0
2023-08-09 12:45:00,58.47,58.58,58.44,58.57,6539.0,57.5941,57.7025,57.5646,57.6926,6539.0
2023-08-09 12:50:00,58.57,58.57,58.51,58.53,8510.0,57.6926,57.6926,57.6335,57.6532,8510.0
2023-08-09 12:55:00,58.54,58.57,58.48,58.48,14461.0,57.6631,57.6926,57.604,57.604,14461.0
2023-08-09 13:00:00,58.47,58.6,58.43,58.59,35849.0,57.5941,57.7222,57.5547,57.7123,35849.0
2023-08-09 13:05:00,58.6,58.71,58.6,58.69,43551.0,57.7222,57.8306,57.7222,57.8109,43551.0
2023-08-09 13:10:00,58.7,58.78,58.69,58.78,12556.0,57.8207,57.8995,57.8109,57.8995,12556.0
2023-08-09 13:15:00,58.78,58.83,58.76,58.78,17670.0,57.8995,57.9488,57.8798,57.8995,17670.0
2023-08-09 13:20:00,58.8,58.8,58.75,58.76,11557.0,57.9192,57.9192,57.87,57.8798,11557.0
2023-08-09 13:25:00,58.76,58.81,58.75,58.78,4315.0,57.8798,57.9291,57.87,57.8995,4315.0
2023-08-09 13:30:00,58.8,58.85,58.79,58.82,7850.0,57.9192,57.9685,57.9094,57.9389,7850.0
2023-08-09 13:35:00,58.82,58.87,58.82,58.87,2796.0,57.9389,57.9882,57.9389,57.9882,2796.0
2023-08-09 13:40:00,58.88,58.88,58.83,58.88,18145.0,57.998,57.998,57.9488,57.998,18145.0
2023-08-09 13:45:00,58.87,58.9,58.78,58.78,15897.0,57.9882,58.0177,57.8995,57.8995,15897.0
2023-08-09 13:50:00,58.79,58.84,58.78,58.82,14594.0,57.9094,57.9586,57.8995,57.9389,14594.0
2023-08-09 13:55:00,58.81,58.86,58.79,58.82,8632.0,57.9291,57.9783,57.9094,57.9389,8632.0
2023-08-09 14:00:00,58.81,58.87,58.77,58.87,5740.0,57.9291,57.9882,57.8897,57.9882,5740.0
2023-08-09 14:05:00,58.89,58.93,58.88,58.93,24842.0,58.0079,58.0473,57.998,58.0473,24842.0
2023-08-09 14:10:00,58.93,59.01,58.9,59.0,19954.0,58.0473,58.1261,58.0177,58.1162,19954.0
2023-08-09 14:15:00,59.0,59.08,59.0,59.06,23076.0,58.1162,58.195,58.1162,58.1753,23076.0
2023-08-09 14:20:00,59.07,59.09,59.0,59.04,13370.0,58.1852,58.2049,58.1162,58.1556,13370.0
2023-08-09 14:25:00,59.03,59.09,59.03,59.08,16089.0,58.1458,58.2049,58.1458,58.195,16089.0
2023-08-09 14:30:00,59.08,59.17,59.08,59.09,31872.0,58.195,58.2837,58.195,58.2049,31872.0
2023-08-09 14:35:00,59.09,59.13,59.08,59.11,9810.0,58.2049,58.2443,58.195,58.2246,9810.0
2023-08-09 14:40:00,59.12,59.13,59.06,59.06,9187.0,58.2344,58.2443,58.1753,58.1753,9187.0
2023-08-09 14:45:00,59.07,59.12,59.04,59.11,6603.0,58.1852,58.2344,58.1556,58.2246,6603.0
2023-08-09 14:50:00,59.08,59.09,58.98,59.0,25167.0,58.195,58.2049,58.0965,58.1162,25167.0
2023-08-09 14:55:00,59.01,59.07,58.98,58.98,5574.0,58.1261,58.1852,58.0965,58.0965,5574.0
2023-08-09 15:00:00,59.0,59.01,58.95,58.98,12175.0,58.1162,58.1261,58.067,58.0965,12175.0
2023-08-09 15:05:00,58.99,59.0,58.83,58.83,16709.0,58.1064,58.1162,57.9488,57.9488,16709.0
2023-08-09 15:10:00,58.83,58.89,58.79,58.88,35200.0,57.9488,58.0079,57.9094,57.998,35200.0
2023-08-09 15:15:00,58.87,58.88,58.82,58.86,9894.0,57.9882,57.998,57.9389,57.9783,9894.0
2023-08-09 15:20:00,58.85,58.96,58.84,58.94,7759.0,57.9685,58.0768,57.9586,58.0571,7759.0
2023-08-09 15:25:00,58.94,58.98,58.88,58.88,17948.0,58.0571,58.0965,57.998,57.998,17948.0
2023-08-09 15:30:00,58.88,58.91,58.8,58.83,9200.0,57.998,58.0276,57.9192,57.9488,9200.0
2023-08-09 15:35:00,58.81,58.87,58.73,58.73,9958.0,57.9291,57.9882,57.8503,57.8503,9958.0
2023-08-09 15:40:00,58.73,58.77,58.7,58.7,14320.0,57.8503,57.8897,57.8207,57.8207,14320.0
2023-08-09 15:45:00,58.68,58.68,58.38,58.43,49787.0,57.801,57.801,57.5055,57.5547,49787.0
2023-08-09 15:50:00,58.43,58.51,58.36,58.43,98614.0,57.5547,57.6335,57.4858,57.5547,98614.0
2023-08-09 15:55:00,58.41,58.42,58.26,58.34,133329.0,57.535,57.5449,57.3873,57.4661,133329.0
2023-08-10 09:30:00,58.95,59.26,58.91,59.26,109915.0,58.067,58.3723,58.0276,58.3723,109915.0
2023-08-10 09:35:00,59.27,59.43,59.25,59.35,129469.0,58.3822,58.5398,58.3625,58.461,129469.0
2023-08-10 09:40:00,59.36,59.42,59.27,59.32,40310.0,58.4708,58.5299,58.3822,58.4314,40310.0
2023-08-10 09:45:00,59.33,59.6,59.33,59.54,51709.0,58.4413,58.7072,58.4413,58.6481,51709.0
2023-08-10 09:50:00,59.55,59.6,59.49,59.6,37081.0,58.658,58.7072,58.5989,58.7072,37081.0
2023-08-10 09:55:00,59.61,59.76,59.59,59.74,42566.0,58.7171,58.8648,58.6974,58.8451,42566.0
2023-08-10 10:00:00,59.77,59.88,59.76,59.79,69655.0,58.8747,58.983,58.8648,58.8944,69655.0
2023-08-10 10:05:00,59.78,59.84,59.73,59.79,38335.0,58.8845,58.9436,58.8353,58.8944,38335.0
2023-08-10 10:10:00,59.78,59.8,59.68,59.74,27015.0,58.8845,58.9042,58.786,58.8451,27015.0
2023-08-10 10:15:00,59.73,59.79,59.69,59.72,49726.0,58.8353,58.8944,58.7959,58.8254,49726.0
2023-08-10 10:20:00,59.68,59.72,59.6,59.72,34290.0,58.786,58.8254,58.7072,58.8254,34290.0
2023-08-10 10:25:00,59.72,59.73,59.58,59.68,41181.0,58.8254,58.8353,58.6875,58.786,41181.0
2023-08-10 10:30:00,59.67,59.77,59.64,59.73,39202.0,58.7762,58.8747,58.7466,58.8353,39202.0
2023-08-10 10:35:00,59.67,59.73,59.45,59.52,62478.0,58.7762,58.8353,58.5595,58.6284,62478.0
2023-08-10 10:40:00,59.52,59.52,59.33,59.36,60834.0,58.6284,58.6284,58.4413,58.4708,60834.0
2023-08-10 10:45:00,59.36,59.36,59.1,59.26,117019.0,58.4708,58.4708,58.2147,58.3723,117019.0
2023-08-10 10:50:00,59.21,59.32,59.14,59.32,60521.0,58.3231,58.4314,58.2541,58.4314,60521.0
2023-08-10 10:55:00,59.33,59.42,59.31,59.31,35107.0,58.4413,58.5299,58.4216,58.4216,35107.0
2023-08-10 11:00:00,59.31,59.32,59.06,59.11,71943.0,58.4216,58.4314,58.1753,58.2246,71943.0
2023-08-10 11:05:00,59.1,59.19,58.98,59.11,57300.0,58.2147,58.3034,58.0965,58.2246,57300.0
2023-08-10 11:10:00,59.11,59.22,59.08,59.12,48069.0,58.2246,58.3329,58.195,58.2344,48069.0
2023-08-10 11:15:00,59.1,59.1,59.0,59.02,21532.0,58.2147,58.2147,58.1162,58.1359,21532.0
2023-08-10 11:20:00,59.01,59.01,58.91,58.97,33928.0,58.1261,58.1261,58.0276,58.0867,33928.0
2023-08-10 11:25:00,58.99,59.13,58.99,59.13,44075.0,58.1064,58.2443,58.1064,58.2443,44075.0
2023-08-10 11:30:00,59.13,59.23,59.07,59.22,18575.0,58.2443,58.3428,58.1852,58.3329,18575.0
2023-08-10 11:35:00,59.25,59.27,59.19,59.23,41004.0,58.3625,58.3822,58.3034,58.3428,41004.0
2023-08-10 11:40:00,59.23,59.23,58.96,59.01,29932.0,58.3428,58.3428,58.0768,58.1261,29932.0
2023-08-10 11:45:00,58.99,58.99,58.79,58.88,51410.0,58.1064,58.1064,57.9094,57.998,51410.0
2023-08-10 11:50:00,58.86,58.87,58.61,58.69,131395.0,57.9783,57.9882,57.732,57.8109,131395.0
2023-08-10 11:55:00,58.7,58.81,58.64,58.8,44296.0,57.8207,57.9291,57.7616,57.9192,44296.0
2023-08-10 12:00:00,58.79,58.82,58.69,58.78,15220.0,57.9094,57.9389,57.8109,57.8995,15220.0
2023-08-10 12:05:00,58.78,58.84,58.7,58.72,20861.0,57.8995,57.9586,57.8207,57.8404,20861.0
2023-08-10 12:10:00,58.72,58.76,58.63,58.7,58141.0,57.8404,57.8798,57.7517,57.8207,58141.0
2023-08-10 12:15:00,58.69,58.72,58.62,58.66,40688.0,57.8109,57.8404,57.7419,57.7813,40688.0
2023-08-10 12:20:00,58.62,58.72,58.6,58.64,17630.0,57.7419,57.8404,57.7222,57.7616,17630.0
2023-08-10 12:25:00,58.61,58.61,58.42,58.61,63319.0,57.732,57.732,57.5449,57.732,63319.0
2023-08-10 12:30:00,58.61,58.66,58.57,58.64,14352.0,57.732,57.7813,57.6926,57.7616,14352.0
2023-08-10 12:35:00,58.64,58.81,58.58,58.8,60957.0,57.7616,57.9291,57.7025,57.9192,60957.0
2023-08-10 12:40:00,58.8,58.8,58.7,58.8,30678.0,57.9192,57.9192,57.8207,57.9192,30678.0
2023-08-10 12:45:00,58.78,58.88,58.78,58.86,32701.0,57.8995,57.998,57.8995,57.9783,32701.0
2023-08-10 12:50:00,58.84,58.85,58.59,58.62,23933.0,57.9586,57.9685,57.7123,57.7419,23933.0
2023-08-10 12:55:00,58.63,58.64,58.37,58.46,77766.0,57.7517,57.7616,57.4956,57.5843,77766.0
2023-08-10 13:00:00,58.46,58.54,58.4,58.5,40887.0,57.5843,57.6631,57.5252,57.6237,40887.0
2023-08-10 13:05:00,58.5,58.59,58.5,58.56,31167.0,57.6237,57.7123,57.6237,57.6828,31167.0
2023-08-10 13:10:00,58.58,58.59,58.49,58.57,25550.0,57.7025,57.7123,57.6138,57.6926,25550.0
2023-08-10 13:15:00,58.59,58.59,58.45,58.5,16951.0,57.7123,57.7123,57.5744,57.6237,16951.0
2023-08-10 13:20:00,58.5,58.5,58.3,58.4,43086.0,57.6237,57.6237,57.4267,57.5252,43086.0
2023-08-10 13:25:00,58.4,58.44,58.34,58.4,20465.0,57.5252,57.5646,57.4661,57.5252,20465.0
2023-08-10 13:30:00,58.38,58.41,58.29,58.4,75783.0,57.5055,57.535,57.4168,57.5252,75783.0
2023-08-10 13:35:00,58.4,58.4,58.29,58.33,31550.0,57.5252,57.5252,57.4168,57.4562,31550.0
2023-08-10 13:40:00,58.34,58.35,58.14,58.24,73452.0,57.4661,57.4759,57.2691,57.3676,73452.0
2023-08-10 13:45:00,58.23,58.44,58.23,58.36,38261.0,57.3577,57.5646,57.3577,57.4858,38261.0
2023-08-10 13:50:00,58.34,58.44,58.3,58.3,38429.0,57.4661,57.5646,57.4267,57.4267,38429.0
2023-08-10 13:55:00,58.3,58.3,58.04,58.08,90851.0,57.4267,57.4267,57.1706,57.21,90851.0
2023-08-10 14:00:00,58.08,58.23,58.07,58.21,61824.0,57.21,57.3577,57.2001,57.338,61824.0
2023-08-10 14:05:00,58.22,58.42,58.21,58.38,58491.0,57.3479,57.5449,57.338,57.5055,58491.0
2023-08-10 14:10:00,58.38,58.59,58.37,58.56,123867.0,57.5055,57.7123,57.4956,57.6828,123867.0
2023-08-10 14:15:00,58.59,58.66,58.48,58.5,48623.0,57.7123,57.7813,57.604,57.6237,48623.0
2023-08-10 14:20:00,58.48,58.6,58.47,58.55,21086.0,57.604,57.7222,57.5941,57.6729,21086.0
2023-08-10 14:25:00,58.57,58.6,58.46,58.5,18240.0,57.6926,57.7222,57.5843,57.6237,18240.0
2023-08-10 14:30:00,58.5,58.57,58.43,58.45,22279.0,57.6237,57.6926,57.5547,57.5744,22279.0
2023-08-10 14:35:00,58.46,58.5,58.36,58.5,18064.0,57.5843,57.6237,57.4858,57.6237,18064.0
2023-08-10 14:40:00,58.5,58.52,58.36,58.48,22453.0,57.6237,57.6434,57.4858,57.604,22453.0
2023-08-10 14:45:00,58.47,58.62,58.41,58.56,35129.0,57.5941,57.7419,57.535,57.6828,35129.0
2023-08-10 14:50:00,58.56,58.7,58.53,58.69,36121.0,57.6828,57.8207,57.6532,57.8109,36121.0
2023-08-10 14:55:00,58.69,58.76,58.66,58.76,38070.0,57.8109,57.8798,57.7813,57.8798,38070.0
2023-08-10 15:00:00,58.77,58.77,58.51,58.58,32752.0,57.8897,57.8897,57.6335,57.7025,32752.0
2023-08-10 15:05:00,58.59,58.63,58.55,58.6,20411.0,57.7123,57.7517,57.6729,57.7222,20411.0
2023-08-10 15:10:00,58.62,58.7,58.61,58.68,38016.0,57.7419,57.8207,57.732,57.801,38016.0
2023-08-10 15:15:00,58.68,58.73,58.64,58.68,25108.0,57.801,57.8503,57.7616,57.801,25108.0
2023-08-10 15:20:00,58.68,58.71,58.52,58.57,27429.0,57.801,57.8306,57.6434,57.6926,27429.0
2023-08-10 15:25:00,58.55,58.57,58.39,58.42,36859.0,57.6729,57.6926,57.5153,57.5449,36859.0
2023-08-10 15:30:00,58.43,58.43,58.28,58.32,73902.0,57.5547,57.5547,57.407,57.4464,73902.0
2023-08-10 15:35:00,58.29,58.35,58.24,58.28,32599.0,57.4168,57.4759,57.3676,57.407,32599.0
2023-08-10 15:40:00,58.28,58.3,58.15,58.17,51670.0,57.407,57.4267,57.2789,57.2986,51670.0
2023-08-10 15:45:00,58.16,58.38,58.14,58.28,68845.0,57.2888,57.5055,57.2691,57.407,68845.0
2023-08-10 15:50:00,58.27,58.4,58.23,58.34,63838.0,57.3971,57.5252,57.3577,57.4661,63838.0
2023-08-10 15:55:00,58.34,58.41,58.3,58.36,84568.0,57.4661,57.535,57.4267,57.4858,84568.0
2023-08-11 09:30:00,57.85,57.88,57.68,57.87,175814.0,56.9834,57.013,56.816,57.0031,175814.0
2023-08-11 09:35:00,57.86,58.01,57.85,57.93,58617.0,56.9933,57.141,56.9834,57.0622,58617.0
2023-08-11 09:40:00,57.93,57.96,57.74,57.83,52131.0,57.0622,57.0918,56.8751,56.9637,52131.0
2023-08-11 09:45:00,57.82,57.87,57.72,57.84,42852.0,56.9539,57.0031,56.8554,56.9736,42852.0
2023-08-11 09:50:00,57.83,57.91,57.78,57.86,14820.0,56.9637,57.0425,56.9145,56.9933,14820.0
2023-08-11 09:55:00,57.86,57.93,57.85,57.88,29118.0,56.9933,57.0622,56.9834,57.013,29118.0
2023-08-11 10:00:00,57.9,58.23,57.9,58.15,101637.0,57.0327,57.3577,57.0327,57.2789,101637.0
2023-08-11 10:05:00,58.17,58.21,58.07,58.12,52598.0,57.2986,57.338,57.2001,57.2494,52598.0
2023-08-11 10:10:00,58.15,58.26,58.0,58.23,23001.0,57.2789,57.3873,57.1312,57.3577,23001.0
2023-08-11 10:15:00,58.23,58.36,58.21,58.33,47793.0,57.3577,57.4858,57.338,57.4562,47793.0
2023-08-11 10:20:00,58.33,58.54,58.33,58.48,103100.0,57.4562,57.6631,57.4562,57.604,103100.0
2023-08-11 10:25:00,58.49,58.5,58.36,58.39,27578.0,57.6138,57.6237,57.4858,57.5153,27578.0
2023-08-11 10:30:00,58.41,58.43,58.29,58.29,13952.0,57.535,57.5547,57.4168,57.4168,13952.0
2023-08-11 10:35:00,58.29,58.49,58.26,58.48,27486.0,57.4168,57.6138,57.3873,57.604,27486.0
2023-08-11 10:40:00,58.47,58.55,58.38,58.43,35197.0,57.5941,57.6729,57.5055,57.5547,35197.0
2023-08-11 10:45:00,58.42,58.45,58.34,58.35,28943.0,57.5449,57.5744,57.4661,57.4759,28943.0
2023-08-11 10:50:00,58.36,58.36,58.17,58.18,24395.0,57.4858,57.4858,57.2986,57.3085,24395.0
2023-08-11 10:55:00,58.19,58.27,58.16,58.16,13392.0,57.3183,57.3971,57.2888,57.2888,13392.0
2023-08-11 11:00:00,58.19,58.26,58.19,58.24,15841.0,57.3183,57.3873,57.3183,57.3676,15841.0
2023-08-11 11:05:00,58.25,58.25,58.11,58.16,11508.0,57.3774,57.3774,57.2395,57.2888,11508.0
2023-08-11 11:10:00,58.15,58.15,58.03,58.04,14690.0,57.2789,57.2789,57.1607,57.1706,14690.0
2023-08-11 11:15:00,58.03,58.05,57.97,58.04,40853.0,57.1607,57.1804,57.1016,57.1706,40853.0
2023-08-11 11:20:00,58.03,58.1,57.98,58.0,26020.0,57.1607,57.2297,57.1115,57.1312,26020.0
2023-08-11 11:25:00,58.0,58.06,57.97,58.0,8655.0,57.1312,57.1903,57.1016,57.1312,8655.0
2023-08-11 11:30:00,57.99,58.05,57.93,57.96,22570.0,57.1213,57.1804,57.0622,57.0918,22570.0
2023-08-11 11:35:00,57.97,58.09,57.97,58.01,22833.0,57.1016,57.2198,57.1016,57.141,22833.0
2023-08-11 11:40:00,58.01,58.05,57.96,58.05,37974.0,57.141,57.1804,57.0918,57.1804,37974.0
2023-08-11 11:45:00,58.06,58.09,57.98,58.01,16786.0,57.1903,57.2198,57.1115,57.141,16786.0
2023-08-11 11:50:00,57.99,58.01,57.95,58.0,16054.0,57.1213,57.141,57.0819,57.1312,16054.0
2023-08-11 11:55:00,58.0,58.2,57.97,58.2,30352.0,57.1312,57.3282,57.1016,57.3282,30352.0
2023-08-11 12:00:00,58.21,58.26,58.15,58.21,50859.0,57.338,57.3873,57.2789,57.338,50859.0
2023-08-11 12:05:00,58.22,58.31,58.19,58.22,16691.0,57.3479,57.4365,57.3183,57.3479,16691.0
2023-08-11 12:10:00,58.23,58.3,58.19,58.3,5374.0,57.3577,57.4267,57.3183,57.4267,5374.0
2023-08-11 12:15:00,58.31,58.35,58.24,58.25,12929.0,57.4365,57.4759,57.3676,57.3774,12929.0
2023-08-11 12:20:00,58.24,58.27,58.18,58.18,15654.0,57.3676,57.3971,57.3085,57.3085,15654.0
2023-08-11 12:25:00,58.19,58.19,58.04,58.14,15564.0,57.3183,57.3183,57.1706,57.2691,15564.0
2023-08-11 12:30:00,58.15,58.21,58.14,58.19,17771.0,57.2789,57.338,57.2691,57.3183,17771.0
2023-08-11 12:35:00,58.17,58.17,58.08,58.09,5567.0,57.2986,57.2986,57.21,57.2198,5567.0
2023-08-11 12:40:00,58.07,58.09,58.01,58.03,6776.0,57.2001,57.2198,57.141,57.1607,6776.0
2023-08-11 12:45:00,58.03,58.05,57.98,57.99,5328.0,57.1607,57.1804,57.1115,57.1213,5328.0
2023-08-11 12:50:00,57.98,58.06,57.98,58.02,24571.0,57.1115,57.1903,57.1115,57.1509,24571.0
2023-08-11 12:55:00,58.02,58.04,57.99,58.03,2612.0,57.1509,57.1706,57.1213,57.1607,2612.0
2023-08-11 13:00:00,58.03,58.13,58.03,58.11,26888.0,57.1607,57.2592,57.1607,57.2395,26888.0
2023-08-11 13:05:00,58.07,58.08,57.97,58.0,17994.0,57.2001,57.21,57.1016,57.1312,17994.0
2023-08-11 13:10:00,58.0,58.06,57.98,58.02,8350.0,57.1312,57.1903,57.1115,57.1509,8350.0
2023-08-11 13:15:00,58.01,58.09,58.01,58.06,9464.0,57.141,57.2198,57.141,57.1903,9464.0
2023-08-11 13:20:00,58.07,58.12,58.06,58.11,14577.0,57.2001,57.2494,57.1903,57.2395,14577.0
2023-08-11 13:25:00,58.12,58.24,58.1,58.23,19330.0,57.2494,57.3676,57.2297,57.3577,19330.0
2023-08-11 13:30:00,58.23,58.26,58.19,58.19,56211.0,57.3577,57.3873,57.3183,57.3183,56211.0
2023-08-11 13:35:00,58.2,58.23,58.14,58.18,10769.0,57.3282,57.3577,57.2691,57.3085,10769.0
2023-08-11 13:40:00,58.18,58.22,58.04,58.07,23440.0,57.3085,57.3479,57.1706,57.2001,23440.0
2023-08-11 13:45:00,58.07,58.08,57.99,58.02,27916.0,57.2001,57.21,57.1213,57.1509,27916.0
2023-08-11 13:50:00,58.02,58.05,57.96,58.03,1076669.0,57.1509,57.1804,57.0918,57.1607,1076669.0
2023-08-11 13:55:00,58.02,58.11,57.97,58.1,32837.0,57.1509,57.2395,57.1016,57.2297,32837.0
2023-08-11 14:00:00,58.09,58.19,58.06,58.14,25488.0,57.2198,57.3183,57.1903,57.2691,25488.0
2023-08-11 14:05:00,58.15,58.24,58.15,58.16,20077.0,57.2789,57.3676,57.2789,57.2888,20077.0
2023-08-11 14:10:00,58.16,58.18,58.1,58.15,158389.0,57.2888,57.3085,57.2297,57.2789,158389.0
2023-08-11 14:15:00,58.16,58.24,58.14,58.23,19661.0,57.2888,57.3676,57.2691,57.3577,19661.0
2023-08-11 14:20:00,58.23,58.27,58.16,58.26,26678.0,57.3577,57.3971,57.2888,57.3873,26678.0
2023-08-11 14:25:00,58.26,58.35,58.26,58.29,31554.0,57.3873,57.4759,57.3873,57.4168,31554.0
2023-08-11 14:30:00,58.29,58.44,58.28,58.32,42629.0,57.4168,57.5646,57.407,57.4464,42629.0
2023-08-11 14:35:00,58.29,58.36,58.22,58.35,34744.0,57.4168,57.4858,57.3479,57.4759,34744.0
2023-08-11 14:40:00,58.35,58.39,58.28,58.3,18951.0,57.4759,57.5153,57.407,57.4267,18951.0
2023-08-11 14:45:00,58.3,58.38,58.3,58.38,15947.0,57.4267,57.5055,57.4267,57.5055,15947.0
2023-08-11 14:50:00,58.38,58.41,58.34,58.35,22180.0,57.5055,57.535,57.4661,57.4759,22180.0
2023-08-11 14:55:00,58.39,58.43,58.35,58.38,41959.0,57.5153,57.5547,57.4759,57.5055,41959.0
2023-08-11 15:00:00,58.38,58.39,58.26,58.32,16118.0,57.5055,57.5153,57.3873,57.4464,16118.0
2023-08-11 15:05:00,58.34,58.34,58.18,58.19,23832.0,57.4661,57.4661,57.3085,57.3183,23832.0
2023-08-11 15:10:00,58.18,58.25,58.15,58.23,75787.0,57.3085,57.3774,57.2789,57.3577,75787.0
2023-08-11 15:15:00,58.22,58.31,58.2,58.3,16874.0,57.3479,57.4365,57.3282,57.4267,16874.0
2023-08-11 15:20:00,58.29,58.35,58.24,58.34,19957.0,57.4168,57.4759,57.3676,57.4661,19957.0
2023-08-11 15:25:00,58.34,58.41,58.33,58.34,29331.0,57.4661,57.535,57.4562,57.4661,29331.0
2023-08-11 15:30:00,58.32,58.39,58.31,58.37,28993.0,57.4464,57.5153,57.4365,57.4956,28993.0
2023-08-11 15:35:00,58.38,58.4,58.25,58.27,21831.0,57.5055,57.5252,57.3774,57.3971,21831.0
2023-08-11 15:40:00,58.24,58.3,58.2,58.29,38672.0,57.3676,57.4267,57.3282,57.4168,38672.0
2023-08-11 15:45:00,58.28,58.3,58.19,58.23,39940.0,57.407,57.4267,57.3183,57.3577,39940.0
2023-08-11 15:50:00,58.22,58.29,58.17,58.21,28877.0,57.3479,57.4168,57.2986,57.338,28877.0
2023-08-11 15:55:00,58.21,58.28,58.1,58.27,136671.0,57.338,57.407,57.2297,57.3971,136671.0
2023-08-14 09:30:00,58.01,58.08,57.96,58.08,41224.0,57.141,57.21,57.0918,57.21,41224.0
2023-08-14 09:35:00,58.07,58.09,57.96,58.04,36158.0,57.2001,57.2198,57.0918,57.1706,36158.0
2023-08-14 09:40:00,58.09,58.16,58.06,58.1,38417.0,57.2198,57.2888,57.1903,57.2297,38417.0
2023-08-14 09:45:00,58.09,58.15,57.93,58.0,49206.0,57.2198,57.2789,57.0622,57.1312,49206.0
2023-08-14 09:50:00,57.99,58.17,57.96,58.11,74324.0,57.1213,57.2986,57.0918,57.2395,74324.0
2023-08-14 09:55:00,58.1,58.15,58.04,58.15,51393.0,57.2297,57.2789,57.1706,57.2789,51393.0
2023-08-14 10:00:00,58.14,58.21,58.09,58.21,23201.0,57.2691,57.338,57.2198,57.338,23201.0
2023-08-14 10:05:00,58.21,58.3,58.16,58.28,36743.0,57.338,57.4267,57.2888,57.407,36743.0
2023-08-14 10:10:00,58.26,58.41,58.24,58.38,65265.0,57.3873,57.535,57.3676,57.5055,65265.0
2023-08-14 10:15:00,58.41,58.41,58.33,58.33,33538.0,57.535,57.535,57.4562,57.4562,33538.0
2023-08-14 10:20:00,58.34,58.39,58.33,58.36,16791.0,57.4661,57.5153,57.4562,57.4858,16791.0
2023-08-14 10:25:00,58.37,58.45,58.3,58.33,24222.0,57.4956,57.5744,57.4267,57.4562,24222.0
2023-08-14 10:30:00,58.34,58.47,58.32,58.47,27147.0,57.4661,57.5941,57.4464,57.5941,27147.0
2023-08-14 10:35:00,58.45,58.59,58.45,58.56,66256.0,57.5744,57.7123,57.5744,57.6828,66256.0
2023-08-14 10:40:00,58.54,58.62,58.53,58.58,16701.0,57.6631,57.7419,57.6532,57.7025,16701.0
2023-08-14 10:45:00,58.59,58.62,58.58,58.62,10458.0,57.7123,57.7419,57.7025,57.7419,10458.0
2023-08-14 10:50:00,58.59,58.75,58.59,58.74,30207.0,57.7123,57.87,57.7123,57.8601,30207.0
2023-08-14 10:55:00,58.74,58.77,58.64,58.67,15471.0,57.8601,57.8897,57.7616,57.7912,15471.0
2023-08-14 11:00:00,58.68,58.69,58.62,58.62,14988.0,57.801,57.8109,57.7419,57.7419,14988.0
2023-08-14 11:05:00,58.63,58.63,58.54,58.59,31540.0,57.7517,57.7517,57.6631,57.7123,31540.0
2023-08-14 11:10:00,58.6,58.6,58.52,58.53,14775.0,57.7222,57.7222,57.6434,57.6532,14775.0
2023-08-14 11:15:00,58.53,58.58,58.53,58.55,16989.0,57.6532,57.7025,57.6532,57.6729,16989.0
2023-08-14 11:20:00,58.55,58.62,58.55,58.61,20740.0,57.6729,57.7419,57.6729,57.732,20740.0
2023-08-14 11:25:00,58.6,58.66,58.55,58.65,18079.0,57.7222,57.7813,57.6729,57.7714,18079.0
2023-08-14 11:30:00,58.67,58.69,58.59,58.59,13305.0,57.7912,57.8109,57.7123,57.7123,13305.0
2023-08-14 11:35:00,58.59,58.67,58.56,58.65,23582.0,57.7123,57.7912,57.6828,57.7714,23582.0
2023-08-14 11:40:00,58.64,58.72,58.63,58.68,53431.0,57.7616,57.8404,57.7517,57.801,53431.0
2023-08-14 11:45:00,58.69,58.8,58.69,58.76,16635.0,57.8109,57.9192,57.8109,57.8798,16635.0
2023-08-14 11:50:00,58.77,58.82,58.73,58.73,64518.0,57.8897,57.9389,57.8503,57.8503,64518.0
2023-08-14 11:55:00,58.74,58.76,58.64,58.65,20287.0,57.8601,57.8798,57.7616,57.7714,20287.0
2023-08-14 12:00:00,58.65,58.7,58.64,58.69,9888.0,57.7714,57.8207,57.7616,57.8109,9888.0
2023-08-14 12:05:00,58.69,58.73,58.64,58.64,8564.0,57.8109,57.8503,57.7616,57.7616,8564.0
2023-08-14 12:10:00,58.65,58.65,58.58,58.59,10466.0,57.7714,57.7714,57.7025,57.7123,10466.0
2023-08-14 12:15:00,58.59,58.6,58.49,58.59,22758.0,57.7123,57.7222,57.6138,57.7123,22758.0
2023-08-14 12:20:00,58.6,58.6,58.46,58.52,8760.0,57.7222,57.7222,57.5843,57.6434,8760.0
2023-08-14 12:25:00,58.49,58.55,58.49,58.52,6567.0,57.6138,57.6729,57.6138,57.6434,6567.0
2023-08-14 12:30:00,58.53,58.59,58.49,58.49,14180.0,57.6532,57.7123,57.6138,57.6138,14180.0
2023-08-14 12:35:00,58.52,58.57,58.47,58.55,19950.0,57.6434,57.6926,57.5941,57.6729,19950.0
2023-08-14 12:40:00,58.55,58.62,58.53,58.6,11932.0,57.6729,57.7419,57.6532,57.7222,11932.0
2023-08-14 12:45:00,58.6,58.68,58.6,58.66,17355.0,57.7222,57.801,57.7222,57.7813,17355.0
2023-08-14 12:50:00,58.66,58.7,58.62,58.62,3000.0,57.7813,57.8207,57.7419,57.7419,3000.0
2023-08-14 12:55:00,58.64,58.68,58.62,58.67,10225.0,57.7616,57.801,57.7419,57.7912,10225.0
2023-08-14 13:00:00,58.67,58.71,58.66,58.69,8662.0,57.7912,57.8306,57.7813,57.8109,8662.0
2023-08-14 13:05:00,58.69,58.75,58.67,58.75,13739.0,57.8109,57.87,57.7912,57.87,13739.0
2023-08-14 13:10:00,58.74,58.74,58.69,58.72,9914.0,57.8601,57.8601,57.8109,57.8404,9914.0
2023-08-14 13:15:00,58.73,58.75,58.72,58.74,10055.0,57.8503,57.87,57.8404,57.8601,10055.0
2023-08-14 13:20:00,58.76,58.79,58.71,58.71,13325.0,57.8798,57.9094,57.8306,57.8306,13325.0
2023-08-14 13:25:00,58.7,58.71,58.67,58.71,21686.0,57.8207,57.8306,57.7912,57.8306,21686.0
2023-08-14 13:30:00,58.71,58.75,58.63,58.63,6557.0,57.8306,57.87,57.7517,57.7517,6557.0
2023-08-14 13:35:00,58.64,58.68,58.63,58.67,12800.0,57.7616,57.801,57.7517,57.7912,12800.0
2023-08-14 13:40:00,58.67,58.68,58.66,58.67,4600.0,57.7912,57.801,57.7813,57.7912,4600.0
2023-08-14 13:45:00,58.67,58.68,58.61,58.61,3800.0,57.7912,57.801,57.732,57.732,3800.0
2023-08-14 13:50:00,58.62,58.62,58.56,58.61,7097.0,57.7419,57.7419,57.6828,57.732,7097.0
2023-08-14 13:55:00,58.61,58.65,58.57,58.65,8400.0,57.732,57.7714,57.6926,57.7714,8400.0
2023-08-14 14:00:00,58.65,58.66,58.59,58.62,7927.0,57.7714,57.7813,57.7123,57.7419,7927.0
2023-08-14 14:05:00,58.63,58.67,58.53,58.55,13681.0,57.7517,57.7912,57.6532,57.6729,13681.0
2023-08-14 14:10:00,58.53,58.6,58.49,58.56,14238.0,57.6532,57.7222,57.6138,57.6828,14238.0
2023-08-14 14:15:00,58.56,58.57,58.49,58.49,7100.0,57.6828,57.6926,57.6138,57.6138,7100.0
2023-08-14 14:20:00,58.52,58.58,58.51,58.54,7108.0,57.6434,57.7025,57.6335,57.6631,7108.0
2023-08-14 14:25:00,58.55,58.58,58.51,58.57,13007.0,57.6729,57.7025,57.6335,57.6926,13007.0
2023-08-14 14:30:00,58.57,58.57,58.44,58.55,11413.0,57.6926,57.6926,57.5646,57.6729,11413.0
2023-08-14 14:35:00,58.58,58.59,58.5,58.52,26835.0,57.7025,57.7123,57.6237,57.6434,26835.0
2023-08-14 14:40:00,58.5,58.56,58.49,58.51,18967.0,57.6237,57.6828,57.6138,57.6335,18967.0
2023-08-14 14:45:00,58.49,58.55,58.48,58.54,14386.0,57.6138,57.6729,57.604,57.6631,14386.0
2023-08-14 14:50:00,58.53,58.6,58.53,58.59,15140.0,57.6532,57.7222,57.6532,57.7123,15140.0
2023-08-14 14:55:00,58.58,58.59,58.54,58.55,12307.0,57.7025,57.7123,57.6631,57.6729,12307.0
2023-08-14 15:00:00,58.56,58.61,58.53,58.58,13634.0,57.6828,57.732,57.6532,57.7025,13634.0
2023-08-14 15:05:00,58.59,58.6,58.49,58.54,25715.0,57.7123,57.7222,57.6138,57.6631,25715.0
2023-08-14 15:10:00,58.52,58.59,58.51,58.59,16462.0,57.6434,57.7123,57.6335,57.7123,16462.0
2023-08-14 15:15:00,58.59,58.61,58.55,58.6,8331.0,57.7123,57.732,57.6729,57.7222,8331.0
2023-08-14 15:20:00,58.61,58.66,58.61,58.62,16266.0,57.732,57.7813,57.732,57.7419,16266.0
2023-08-14 15:25:00,58.62,58.64,58.56,58.58,8473.0,57.7419,57.7616,57.6828,57.7025,8473.0
2023-08-14 15:30:00,58.58,58.59,58.54,58.58,10359.0,57.7025,57.7123,57.6631,57.7025,10359.0
2023-08-14 15:35:00,58.58,58.65,58.57,58.65,13365.0,57.7025,57.7714,57.6926,57.7714,13365.0
2023-08-14 15:40:00,58.64,58.75,58.64,58.74,42141.0,57.7616,57.87,57.7616,57.8601,42141.0
2023-08-14 15:45:00,58.76,58.76,58.67,58.69,11893.0,57.8798,57.8798,57.7912,57.8109,11893.0
2023-08-14 15:50:00,58.7,58.72,58.63,58.7,201361.0,57.8207,57.8404,57.7517,57.8207,201361.0
2023-08-14 15:55:00,58.71,58.9,58.7,58.9,70707.0,57.8306,58.0177,57.8207,58.0177,70707.0
2023-08-15 09:30:00,58.39,58.51,58.34,58.43,136400.0,57.5153,57.6335,57.4661,57.5547,136400.0
2023-08-15 09:35:00,58.44,58.47,58.32,58.47,38878.0,57.5646,57.5941,57.4464,57.5941,38878.0
2023-08-15 09:40:00,58.47,58.47,58.23,58.24,51967.0,57.5941,57.5941,57.3577,57.3676,51967.0
2023-08-15 09:45:00,58.22,58.22,58.08,58.13,63554.0,57.3479,57.3479,57.21,57.2592,63554.0
2023-08-15 09:50:00,58.13,58.29,58.11,58.22,33954.0,57.2592,57.4168,57.2395,57.3479,33954.0
2023-08-15 09:55:00,58.21,58.24,58.13,58.15,28284.0,57.338,57.3676,57.2592,57.2789,28284.0
2023-08-15 10:00:00,58.15,58.15,58.02,58.02,53717.0,57.2789,57.2789,57.1509,57.1509,53717.0
2023-08-15 10:05:00,58.02,58.02,57.77,57.8,88905.0,57.1509,57.1509,56.9046,56.9342,88905.0
2023-08-15 10:10:00,57.83,57.91,57.81,57.83,73789.0,56.9637,57.0425,56.944,56.9637,73789.0
2023-08-15 10:15:00,57.82,57.89,57.82,57.83,17231.0,56.9539,57.0228,56.9539,56.9637,17231.0
2023-08-15 10:20:00,57.84,57.97,57.75,57.76,40845.0,56.9736,57.1016,56.8849,56.8948,40845.0
2023-08-15 10:25:00,57.76,57.84,57.74,57.82,21569.0,56.8948,56.9736,56.8751,56.9539,21569.0
2023-08-15 10:30:00,57.82,57.85,57.68,57.72,46124.0,56.9539,56.9834,56.816,56.8554,46124.0
2023-08-15 10:35:00,57.72,57.83,57.68,57.82,34618.0,56.8554,56.9637,56.816,56.9539,34618.0
2023-08-15 10:40:00,57.81,57.89,57.76,57.85,38665.0,56.944,57.0228,56.8948,56.9834,38665.0
2023-08-15 10:45:00,57.87,57.96,57.86,57.9,22939.0,57.0031,57.0918,56.9933,57.0327,22939.0
2023-08-15 10:50:00,57.9,57.92,57.83,57.83,24299.0,57.0327,57.0524,56.9637,56.9637,24299.0
2023-08-15 10:55:00,57.84,57.88,57.8,57.8,32382.0,56.9736,57.013,56.9342,56.9342,32382.0
2023-08-15 11:00:00,57.83,57.99,57.82,57.99,86071.0,56.9637,57.1213,56.9539,57.1213,86071.0
2023-08-15 11:05:00,58.0,58.04,57.96,58.0,23233.0,57.1312,57.1706,57.0918,57.1312,23233.0
2023-08-15 11:10:00,58.03,58.08,58.0,58.04,26339.0,57.1607,57.21,57.1312,57.1706,26339.0
2023-08-15 11:15:00,58.04,58.07,57.99,58.01,13081.0,57.1706,57.2001,57.1213,57.141,13081.0
2023-08-15 11:20:00,58.0,58.01,57.91,57.92,7150.0,57.1312,57.141,57.0425,57.0524,7150.0
2023-08-15 11:25:00,57.93,58.06,57.87,58.04,29705.0,57.0622,57.1903,57.0031,57.1706,29705.0
2023-08-15 11:30:00,58.03,58.06,58.01,58.04,21440.0,57.1607,57.1903,57.141,57.1706,21440.0
2023-08-15 11:35:00,58.06,58.13,58.03,58.11,41525.0,57.1903,57.2592,57.1607,57.2395,41525.0
2023-08-15 11:40:00,58.11,58.12,58.04,58.04,37800.0,57.2395,57.2494,57.1706,57.1706,37800.0
2023-08-15 11:45:00,58.04,58.06,57.99,58.03,23884.0,57.1706,57.1903,57.1213,57.1607,23884.0
2023-08-15 11:50:00,58.05,58.08,58.03,58.05,19832.0,57.1804,57.21,57.1607,57.1804,19832.0
2023-08-15 11:55:00,58.05,58.11,58.05,58.1,8929.0,57.1804,57.2395,57.1804,57.2297,8929.0
2023-08-15 12:00:00,58.12,58.18,58.04,58.05,21636.0,57.2494,57.3085,57.1706,57.1804,21636.0
2023-08-15 12:05:00,58.07,58.09,57.91,57.93,37596.0,57.2001,57.2198,57.0425,57.0622,37596.0
2023-08-15 12:10:00,57.94,58.0,57.88,57.96,13432.0,57.0721,57.1312,57.013,57.0918,13432.0
2023-08-15 12:15:00,57.94,58.01,57.89,58.01,22268.0,57.0721,57.141,57.0228,57.141,22268.0
2023-08-15 12:20:00,57.97,58.05,57.97,58.04,7129.0,57.1016,57.1804,57.1016,57.1706,7129.0
2023-08-15 12:25:00,58.02,58.02,57.93,57.97,7143.0,57.1509,57.1509,57.0622,57.1016,7143.0
2023-08-15 12:30:00,58.01,58.01,57.91,57.92,10062.0,57.141,57.141,57.0425,57.0524,10062.0
2023-08-15 12:35:00,57.92,57.97,57.9,57.92,2418.0,57.0524,57.1016,57.0327,57.0524,2418.0
2023-08-15 12:40:00,57.92,57.93,57.85,57.86,19774.0,57.0524,57.0622,56.9834,56.9933,19774.0
2023-08-15 12:45:00,57.87,57.88,57.8,57.82,11585.0,57.0031,57.013,56.9342,56.9539,11585.0
2023-08-15 12:50:00,57.79,57.83,57.77,57.8,15034.0,56.9243,56.9637,56.9046,56.9342,15034.0
2023-08-15 12:55:00,57.8,57.88,57.78,57.85,7232.0,56.9342,57.013,56.9145,56.9834,7232.0
2023-08-15 13:00:00,57.86,57.88,57.82,57.83,12570.0,56.9933,57.013,56.9539,56.9637,12570.0
2023-08-15 13:05:00,57.83,57.84,57.78,57.81,10987.0,56.9637,56.9736,56.9145,56.944,10987.0
2023-08-15 13:10:00,57.83,57.93,57.83,57.92,21250.0,56.9637,57.0622,56.9637,57.0524,21250.0
2023-08-15 13:15:00,57.93,57.97,57.91,57.93,14043.0,57.0622,57.1016,57.0425,57.0622,14043.0
2023-08-15 13:20:00,57.92,57.98,57.9,57.97,8924.0,57.0524,57.1115,57.0327,57.1016,8924.0
2023-08-15 13:25:00,57.95,57.99,57.93,57.95,12129.0,57.0819,57.1213,57.0622,57.0819,12129.0
2023-08-15 13:30:00,57.94,57.94,57.85,57.86,10750.0,57.0721,57.0721,56.9834,56.9933,10750.0
2023-08-15 13:35:00,57.84,57.88,57.8,57.8,104187.0,56.9736,57.013,56.9342,56.9342,104187.0
2023-08-15 13:40:00,57.81,57.82,57.73,57.78,19272.0,56.944,56.9539,56.8652,56.9145,19272.0
2023-08-15 13:45:00,57.77,57.85,57.75,57.78,22296.0,56.9046,56.9834,56.8849,56.9145,22296.0
2023-08-15 13:50:00,57.8,57.84,57.78,57.81,34741.0,56.9342,56.9736,56.9145,56.944,34741.0
2023-08-15 13:55:00,57.79,57.86,57.77,57.84,41103.0,56.9243,56.9933,56.9046,56.9736,41103.0
2023-08-15 14:00:00,57.83,57.86,57.79,57.8,46192.0,56.9637,56.9933,56.9243,56.9342,46192.0
2023-08-15 14:05:00,57.79,57.85,57.78,57.83,35845.0,56.9243,56.9834,56.9145,56.9637,35845.0
2023-08-15 14:10:00,57.83,57.86,57.82,57.83,46593.0,56.9637,56.9933,56.9539,56.9637,46593.0
2023-08-15 14:15:00,57.83,57.86,57.8,57.84,47855.0,56.9637,56.9933,56.9342,56.9736,47855.0
2023-08-15 14:20:00,57.85,57.85,57.74,57.76,57649.0,56.9834,56.9834,56.8751,56.8948,57649.0
2023-08-15 14:25:00,57.76,57.79,57.76,57.78,49841.0,56.8948,56.9243,56.8948,56.9145,49841.0
2023-08-15 14:30:00,57.8,57.9,57.78,57.89,60268.0,56.9342,57.0327,56.9145,57.0228,60268.0
2023-08-15 14:35:00,57.89,57.91,57.85,57.9,43725.0,57.0228,57.0425,56.9834,57.0327,43725.0
2023-08-15 14:40:00,57.9,57.95,57.88,57.95,53164.0,57.0327,57.0819,57.013,57.0819,53164.0
2023-08-15 14:45:00,57.94,57.98,57.89,57.91,71491.0,57.0721,57.1115,57.0228,57.0425,71491.0
2023-08-15 14:50:00,57.91,57.94,57.89,57.92,38916.0,57.0425,57.0721,57.0228,57.0524,38916.0
2023-08-15 14:55:00,57.92,57.94,57.83,57.87,53296.0,57.0524,57.0721,56.9637,57.0031,53296.0
2023-08-15 15:00:00,57.88,57.9,57.83,57.84,70470.0,57.013,57.0327,56.9637,56.9736,70470.0
2023-08-15 15:05:00,57.85,57.87,57.81,57.84,39313.0,56.9834,57.0031,56.944,56.9736,39313.0
2023-08-15 15:10:00,57.85,57.91,57.79,57.8,58593.0,56.9834,57.0425,56.9243,56.9342,58593.0
2023-08-15 15:15:00,57.79,57.83,57.76,57.81,43575.0,56.9243,56.9637,56.8948,56.944,43575.0
2023-08-15 15:20:00,57.81,57.81,57.71,57.72,67900.0,56.944,56.944,56.8455,56.8554,67900.0
2023-08-15 15:25:00,57.71,57.72,57.46,57.46,168906.0,56.8455,56.8554,56.5993,56.5993,168906.0
2023-08-15 15:30:00,57.46,57.57,57.41,57.53,147094.0,56.5993,56.7076,56.55,56.6682,147094.0
2023-08-15 15:35:00,57.53,57.56,57.42,57.43,86235.0,56.6682,56.6978,56.5599,56.5697,86235.0
2023-08-15 15:40:00,57.42,57.44,57.37,57.39,165930.0,56.5599,56.5796,56.5106,56.5303,165930.0
2023-08-15 15:45:00,57.38,57.51,57.38,57.48,96779.0,56.5205,56.6485,56.5205,56.619,96779.0
2023-08-15 15:50:00,57.47,57.57,57.42,57.53,139759.0,56.6091,56.7076,56.5599,56.6682,139759.0
2023-08-15 15:55:00,57.53,57.66,57.51,57.54,305892.0,56.6682,56.7963,56.6485,56.6781,305892.0
2023-08-16 09:30:00,57.39,57.5,57.38,57.46,37518.0,56.5303,56.6387,56.5205,56.5993,37518.0
2023-08-16 09:35:00,57.44,57.75,57.43,57.67,72671.0,56.5796,56.8849,56.5697,56.8061,72671.0
2023-08-16 09:40:00,57.69,57.78,57.67,57.71,60313.0,56.8258,56.9145,56.8061,56.8455,60313.0
2023-08-16 09:45:00,57.71,57.85,57.69,57.83,33471.0,56.8455,56.9834,56.8258,56.9637,33471.0
2023-08-16 09:50:00,57.82,57.83,57.68,57.71,29043.0,56.9539,56.9637,56.816,56.8455,29043.0
2023-08-16 09:55:00,57.68,57.73,57.65,57.68,16297.0,56.816,56.8652,56.7864,56.816,16297.0
2023-08-16 10:00:00,57.67,57.67,57.54,57.56,17279.0,56.8061,56.8061,56.6781,56.6978,17279.0
2023-08-16 10:05:00,57.59,57.73,57.58,57.68,17978.0,56.7273,56.8652,56.7175,56.816,17978.0
2023-08-16 10:10:00,57.67,57.81,57.67,57.7,20149.0,56.8061,56.944,56.8061,56.8357,20149.0
2023-08-16 10:15:00,57.67,57.81,57.67,57.78,10342.0,56.8061,56.944,56.8061,56.9145,10342.0
2023-08-16 10:20:00,57.79,57.83,57.7,57.7,21137.0,56.9243,56.9637,56.8357,56.8357,21137.0
2023-08-16 10:25:00,57.7,57.71,57.63,57.66,11875.0,56.8357,56.8455,56.7667,56.7963,11875.0
2023-08-16 10:30:00,57.64,57.69,57.59,57.64,10545.0,56.7766,56.8258,56.7273,56.7766,10545.0
2023-08-16 10:35:00,57.64,57.65,57.56,57.64,17199.0,56.7766,56.7864,56.6978,56.7766,17199.0
2023-08-16 10:40:00,57.65,57.76,57.64,57.74,51329.0,56.7864,56.8948,56.7766,56.8751,51329.0
2023-08-16 10:45:00,57.73,57.73,57.58,57.6,31447.0,56.8652,56.8652,56.7175,56.7372,31447.0
2023-08-16 10:50:00,57.6,57.74,57.6,57.73,25561.0,56.7372,56.8751,56.7372,56.8652,25561.0
2023-08-16 10:55:00,57.72,57.8,57.69,57.78,21837.0,56.8554,56.9342,56.8258,56.9145,21837.0
2023-08-16 11:00:00,57.79,57.8,57.74,57.77,8317.0,56.9243,56.9342,56.8751,56.9046,8317.0
2023-08-16 11:05:00,57.8,57.84,57.73,57.75,11764.0,56.9342,56.9736,56.8652,56.8849,11764.0
2023-08-16 11:10:00,57.75,57.75,57.66,57.67,14091.0,56.8849,56.8849,56.7963,56.8061,14091.0
2023-08-16 11:15:00,57.69,57.72,57.64,57.68,11046.0,56.8258,56.8554,56.7766,56.816,11046.0
2023-08-16 11:20:00,57.68,57.73,57.65,57.73,9063.0,56.816,56.8652,56.7864,56.8652,9063.0
2023-08-16 11:25:00,57.72,57.72,57.63,57.67,7468.0,56.8554,56.8554,56.7667,56.8061,7468.0
2023-08-16 11:30:00,57.67,57.68,57.61,57.65,11100.0,56.8061,56.816,56.747,56.7864,11100.0
2023-08-16 11:35:00,57.65,57.69,57.6,57.61,10305.0,56.7864,56.8258,56.7372,56.747,10305.0
2023-08-16 11:40:00,57.6,57.64,57.54,57.55,20447.0,56.7372,56.7766,56.6781,56.6879,20447.0
2023-08-16 11:45:00,57.55,57.59,57.46,57.49,33563.0,56.6879,56.7273,56.5993,56.6288,33563.0
2023-08-16 11:50:00,57.47,57.52,57.42,57.5,31838.0,56.6091,56.6584,56.5599,56.6387,31838.0
2023-08-16 11:55:00,57.5,57.5,57.35,57.43,37798.0,56.6387,56.6387,56.4909,56.5697,37798.0
2023-08-16 12:00:00,57.41,57.49,57.4,57.42,21860.0,56.55,56.6288,56.5402,56.5599,21860.0
2023-08-16 12:05:00,57.42,57.44,57.36,57.37,13834.0,56.5599,56.5796,56.5008,56.5106,13834.0
2023-08-16 12:10:00,57.37,57.37,57.26,57.28,34194.0,56.5106,56.5106,56.4023,56.422,34194.0
2023-08-16 12:15:00,57.3,57.31,57.24,57.27,25786.0,56.4417,56.4515,56.3826,56.4121,25786.0
2023-08-16 12:20:00,57.26,57.28,57.21,57.27,16548.0,56.4023,56.422,56.353,56.4121,16548.0
2023-08-16 12:25:00,57.27,57.27,57.21,57.24,25848.0,56.4121,56.4121,56.353,56.3826,25848.0
2023-08-16 12:30:00,57.24,57.31,57.21,57.29,34222.0,56.3826,56.4515,56.353,56.4318,34222.0
2023-08-16 12:35:00,57.3,57.36,57.29,57.34,14794.0,56.4417,56.5008,56.4318,56.4811,14794.0
2023-08-16 12:40:00,57.35,57.39,57.33,57.34,16268.0,56.4909,56.5303,56.4712,56.4811,16268.0
2023-08-16 12:45:00,57.35,57.35,57.28,57.29,5375.0,56.4909,56.4909,56.422,56.4318,5375.0
2023-08-16 12:50:00,57.29,57.3,57.26,57.26,13795.0,56.4318,56.4417,56.4023,56.4023,13795.0
2023-08-16 12:55:00,57.26,57.29,57.22,57.23,10509.0,56.4023,56.4318,56.3629,56.3727,10509.0
2023-08-16 13:00:00,57.25,57.29,57.23,57.24,15803.0,56.3924,56.4318,56.3727,56.3826,15803.0
2023-08-16 13:05:00,57.24,57.25,57.06,57.07,40965.0,56.3826,56.3924,56.2053,56.2151,40965.0
2023-08-16 13:10:00,57.08,57.11,57.02,57.09,54613.0,56.225,56.2545,56.1659,56.2348,54613.0
2023-08-16 13:15:00,57.08,57.13,57.06,57.06,21200.0,56.225,56.2742,56.2053,56.2053,21200.0
2023-08-16 13:20:00,57.07,57.15,57.07,57.13,32588.0,56.2151,56.2939,56.2151,56.2742,32588.0
2023-08-16 13:25:00,57.13,57.16,57.08,57.11,21430.0,56.2742,56.3038,56.225,56.2545,21430.0
2023-08-16 13:30:00,57.1,57.13,57.04,57.13,52592.0,56.2447,56.2742,56.1856,56.2742,52592.0
2023-08-16 13:35:00,57.1,57.18,57.1,57.17,17162.0,56.2447,56.3235,56.2447,56.3136,17162.0
2023-08-16 13:40:00,57.17,57.32,57.17,57.28,35609.0,56.3136,56.4614,56.3136,56.422,35609.0
2023-08-16 13:45:00,57.28,57.44,57.27,57.38,37492.0,56.422,56.5796,56.4121,56.5205,37492.0
2023-08-16 13:50:00,57.39,57.42,57.34,57.38,18578.0,56.5303,56.5599,56.4811,56.5205,18578.0
2023-08-16 13:55:00,57.37,57.41,57.33,57.33,21525.0,56.5106,56.55,56.4712,56.4712,21525.0
2023-08-16 14:00:00,57.33,57.34,57.07,57.14,58772.0,56.4712,56.4811,56.2151,56.2841,58772.0
2023-08-16 14:05:00,57.14,57.2,57.12,57.19,35603.0,56.2841,56.3432,56.2644,56.3333,35603.0
2023-08-16 14:10:00,57.18,57.18,56.99,57.1,140413.0,56.3235,56.3235,56.1363,56.2447,140413.0
2023-08-16 14:15:00,57.11,57.32,57.09,57.32,35605.0,56.2545,56.4614,56.2348,56.4614,35605.0
2023-08-16 14:20:00,57.33,57.48,57.3,57.45,76646.0,56.4712,56.619,56.4417,56.5894,76646.0
2023-08-16 14:25:00,57.44,57.5,57.33,57.44,30998.0,56.5796,56.6387,56.4712,56.5796,30998.0
2023-08-16 14:30:00,57.44,57.56,57.44,57.48,40802.0,56.5796,56.6978,56.5796,56.619,40802.0
2023-08-16 14:35:00,57.5,57.51,57.42,57.45,16077.0,56.6387,56.6485,56.5599,56.5894,16077.0
2023-08-16 14:40:00,57.41,57.44,57.26,57.33,25547.0,56.55,56.5796,56.4023,56.4712,25547.0
2023-08-16 14:45:00,57.35,57.39,57.23,57.23,28057.0,56.4909,56.5303,56.3727,56.3727,28057.0
2023-08-16 14:50:00,57.22,57.25,57.15,57.17,28008.0,56.3629,56.3924,56.2939,56.3136,28008.0
2023-08-16 14:55:00,57.2,57.25,57.17,57.23,32916.0,56.3432,56.3924,56.3136,56.3727,32916.0
2023-08-16 15:00:00,57.23,57.23,57.1,57.15,19169.0,56.3727,56.3727,56.2447,56.2939,19169.0
2023-08-16 15:05:00,57.15,57.15,57.02,57.05,23370.0,56.2939,56.2939,56.1659,56.1954,23370.0
2023-08-16 15:10:00,57.05,57.1,56.79,56.83,129116.0,56.1954,56.2447,55.9393,55.9787,129116.0
2023-08-16 15:15:00,56.82,56.82,56.7,56.78,45611.0,55.9689,55.9689,55.8507,55.9295,45611.0
2023-08-16 15:20:00,56.77,56.87,56.72,56.75,46689.0,55.9196,56.0181,55.8704,55.8999,46689.0
2023-08-16 15:25:00,56.76,56.82,56.72,56.79,48328.0,55.9098,55.9689,55.8704,55.9393,48328.0
2023-08-16 15:30:00,56.79,56.9,56.73,56.9,36435.0,55.9393,56.0477,55.8802,56.0477,36435.0
2023-08-16 15:35:00,56.89,56.94,56.78,56.81,32472.0,56.0378,56.0871,55.9295,55.959,32472.0
2023-08-16 15:40:00,56.82,56.86,56.75,56.85,40181.0,55.9689,56.0083,55.8999,55.9984,40181.0
2023-08-16 15:45:00,56.84,56.88,56.81,56.85,124601.0,55.9886,56.028,55.959,55.9984,124601.0
2023-08-16 15:50:00,56.84,56.86,56.72,56.76,74376.0,55.9886,56.0083,55.8704,55.9098,74376.0
2023-08-16 15:55:00,56.75,56.82,56.64,56.66,197783.0,55.8999,55.9689,55.7916,55.8113,197783.0
2023-08-17 09:30:00,57.01,57.1,56.96,56.97,131553.0,56.156,56.2447,56.1068,56.1166,131553.0
2023-08-17 09:35:00,56.96,57.0,56.9,56.93,53818.0,56.1068,56.1462,56.0477,56.0772,53818.0
2023-08-17 09:40:00,56.92,57.04,56.89,56.89,29777.0,56.0674,56.1856,56.0378,56.0378,29777.0
2023-08-17 09:45:00,56.88,56.88,56.82,56.87,40601.0,56.028,56.028,55.9689,56.0181,40601.0
2023-08-17 09:50:00,56.85,56.91,56.75,56.75,55531.0,55.9984,56.0575,55.8999,55.8999,55531.0
2023-08-17 09:55:00,56.74,56.9,56.7,56.83,166204.0,55.8901,56.0477,55.8507,55.9787,166204.0
2023-08-17 10:00:00,56.84,56.91,56.8,56.82,26609.0,55.9886,56.0575,55.9492,55.9689,26609.0
2023-08-17 10:05:00,56.82,56.92,56.73,56.89,70601.0,55.9689,56.0674,55.8802,56.0378,70601.0
2023-08-17 10:10:00,56.88,56.9,56.72,56.79,57869.0,56.028,56.0477,55.8704,55.9393,57869.0
2023-08-17 10:15:00,56.79,56.91,56.77,56.8,42513.0,55.9393,56.0575,55.9196,55.9492,42513.0
2023-08-17 10:20:00,56.83,56.86,56.78,56.79,11950.0,55.9787,56.0083,55.9295,55.9393,11950.0
2023-08-17 10:25:00,56.81,56.81,56.74,56.77,14782.0,55.959,55.959,55.8901,55.9196,14782.0
2023-08-17 10:30:00,56.77,56.82,56.63,56.63,44531.0,55.9196,55.9689,55.7817,55.7817,44531.0
2023-08-17 10:35:00,56.64,56.68,56.58,56.66,41960.0,55.7916,55.831,55.7325,55.8113,41960.0
2023-08-17 10:40:00,56.65,56.71,56.63,56.65,34155.0,55.8014,55.8605,55.7817,55.8014,34155.0
2023-08-17 10:45:00,56.67,56.76,56.66,56.75,26676.0,55.8211,55.9098,55.8113,55.8999,26676.0
2023-08-17 10:50:00,56.76,56.88,56.74,56.87,18700.0,55.9098,56.028,55.8901,56.0181,18700.0
2023-08-17 10:55:00,56.87,56.87,56.72,56.72,20855.0,56.0181,56.0181,55.8704,55.8704,20855.0
2023-08-17 11:00:00,56.73,56.74,56.64,56.66,14925.0,55.8802,55.8901,55.7916,55.8113,14925.0
2023-08-17 11:05:00,56.68,56.75,56.62,56.63,22290.0,55.831,55.8999,55.7719,55.7817,22290.0
2023-08-17 11:10:00,56.64,56.7,56.62,56.67,56840.0,55.7916,55.8507,55.7719,55.8211,56840.0
2023-08-17 11:15:00,56.66,56.69,56.61,56.61,102007.0,55.8113,55.8408,55.762,55.762,102007.0
2023-08-17 11:20:00,56.64,56.68,56.56,56.67,57017.0,55.7916,55.831,55.7128,55.8211,57017.0
2023-08-17 11:25:00,56.66,56.66,56.55,56.56,18876.0,55.8113,55.8113,55.7029,55.7128,18876.0
2023-08-17 11:30:00,56.56,56.58,56.52,56.55,36431.0,55.7128,55.7325,55.6734,55.7029,36431.0
2023-08-17 11:35:00,56.56,56.6,56.49,56.54,72840.0,55.7128,55.7522,55.6438,55.6931,72840.0
2023-08-17 11:40:00,56.53,56.63,56.53,56.57,46968.0,55.6832,55.7817,55.6832,55.7226,46968.0
2023-08-17 11:45:00,56.56,56.58,56.47,56.48,40568.0,55.7128,55.7325,55.6241,55.634,40568.0
2023-08-17 11:50:00,56.48,56.63,56.47,56.5,32801.0,55.634,55.7817,55.6241,55.6537,32801.0
2023-08-17 11:55:00,56.49,56.63,56.47,56.61,22043.0,55.6438,55.7817,55.6241,55.762,22043.0
2023-08-17 12:00:00,56.62,56.62,56.54,56.56,33707.0,55.7719,55.7719,55.6931,55.7128,33707.0
2023-08-17 12:05:00,56.58,56.58,56.48,56.52,13093.0,55.7325,55.7325,55.634,55.6734,13093.0
2023-08-17 12:10:00,56.55,56.63,56.54,56.61,16222.0,55.7029,55.7817,55.6931,55.762,16222.0
2023-08-17 12:15:00,56.6,56.65,56.57,56.63,5805.0,55.7522,55.8014,55.7226,55.7817,5805.0
2023-08-17 12:20:00,56.63,56.78,56.6,56.78,17390.0,55.7817,55.9295,55.7522,55.9295,17390.0
2023-08-17 12:25:00,56.78,56.88,56.76,56.82,57794.0,55.9295,56.028,55.9098,55.9689,57794.0
2023-08-17 12:30:00,56.82,56.85,56.72,56.75,12656.0,55.9689,55.9984,55.8704,55.8999,12656.0
2023-08-17 12:35:00,56.75,56.76,56.67,56.69,4317.0,55.8999,55.9098,55.8211,55.8408,4317.0
2023-08-17 12:40:00,56.7,56.75,56.7,56.73,7996.0,55.8507,55.8999,55.8507,55.8802,7996.0
2023-08-17 12:45:00,56.72,56.72,56.66,56.72,24005.0,55.8704,55.8704,55.8113,55.8704,24005.0
2023-08-17 12:50:00,56.73,56.83,56.73,56.82,26812.0,55.8802,55.9787,55.8802,55.9689,26812.0
2023-08-17 12:55:00,56.83,56.86,56.8,56.86,35547.0,55.9787,56.0083,55.9492,56.0083,35547.0
2023-08-17 13:00:00,56.87,56.88,56.79,56.79,23857.0,56.0181,56.028,55.9393,55.9393,23857.0
2023-08-17 13:05:00,56.78,56.81,56.73,56.73,134483.0,55.9295,55.959,55.8802,55.8802,134483.0
2023-08-17 13:10:00,56.72,56.74,56.7,56.73,22670.0,55.8704,55.8901,55.8507,55.8802,22670.0
2023-08-17 13:15:00,56.73,56.78,56.68,56.68,26572.0,55.8802,55.9295,55.831,55.831,26572.0
2023-08-17 13:20:00,56.67,56.67,56.57,56.57,40596.0,55.8211,55.8211,55.7226,55.7226,40596.0
2023-08-17 13:25:00,56.56,56.59,56.53,56.55,40601.0,55.7128,55.7423,55.6832,55.7029,40601.0
2023-08-17 13:30:00,56.55,56.55,56.48,56.49,36967.0,55.7029,55.7029,55.634,55.6438,36967.0
2023-08-17 13:35:00,56.48,56.54,56.48,56.51,6698.0,55.634,55.6931,55.634,55.6635,6698.0
2023-08-17 13:40:00,56.5,56.51,56.34,56.38,102861.0,55.6537,55.6635,55.4961,55.5355,102861.0
2023-08-17 13:45:00,56.38,56.41,56.36,56.36,25896.0,55.5355,55.565,55.5158,55.5158,25896.0
2023-08-17 13:50:00,56.37,56.44,56.37,56.44,1156509.0,55.5256,55.5946,55.5256,55.5946,1156509.0
2023-08-17 13:55:00,56.43,56.44,56.39,56.42,12778.0,55.5847,55.5946,55.5453,55.5749,12778.0
2023-08-17 14:00:00,56.43,56.44,56.36,56.36,8121.0,55.5847,55.5946,55.5158,55.5158,8121.0
2023-08-17 14:05:00,56.35,56.39,56.3,56.38,44239.0,55.5059,55.5453,55.4567,55.5355,44239.0
2023-08-17 14:10:00,56.39,56.39,56.32,56.33,23519.0,55.5453,55.5453,55.4764,55.4862,23519.0
2023-08-17 14:15:00,56.33,56.33,56.26,56.29,46683.0,55.4862,55.4862,55.4173,55.4468,46683.0
2023-08-17 14:20:00,56.28,56.3,56.22,56.3,29968.0,55.437,55.4567,55.3779,55.4567,29968.0
2023-08-17 14:25:00,56.3,56.38,56.3,56.35,32810.0,55.4567,55.5355,55.4567,55.5059,32810.0
2023-08-17 14:30:00,56.35,56.35,56.23,56.26,8321.0,55.5059,55.5059,55.3877,55.4173,8321.0
2023-08-17 14:35:00,56.25,56.31,56.2,56.29,37280.0,55.4074,55.4665,55.3581,55.4468,37280.0
2023-08-17 14:40:00,56.28,56.28,56.19,56.19,19704.0,55.437,55.437,55.3483,55.3483,19704.0
2023-08-17 14:45:00,56.2,56.21,56.08,56.14,70434.0,55.3581,55.368,55.2399,55.299,70434.0
2023-08-17 14:50:00,56.16,56.19,56.07,56.07,87141.0,55.3187,55.3483,55.2301,55.2301,87141.0
2023-08-17 14:55:00,56.06,56.06,55.96,56.01,110471.0,55.2202,55.2202,55.1217,55.171,110471.0
2023-08-17 15:00:00,56.0,56.07,55.9,55.92,68785.0,55.1611,55.2301,55.0626,55.0823,68785.0
2023-08-17 15:05:00,55.91,56.01,55.84,55.85,67540.0,55.0725,55.171,55.0035,55.0134,67540.0
2023-08-17 15:10:00,55.85,55.86,55.74,55.76,78480.0,55.0134,55.0232,54.905,54.9247,78480.0
2023-08-17 15:15:00,55.75,55.82,55.63,55.82,76605.0,54.9149,54.9838,54.7967,54.9838,76605.0
2023-08-17 15:20:00,55.82,55.83,55.67,55.74,92550.0,54.9838,54.9937,54.8361,54.905,92550.0
2023-08-17 15:25:00,55.73,55.91,55.73,55.9,145566.0,54.8952,55.0725,54.8952,55.0626,145566.0
2023-08-17 15:30:00,55.91,55.96,55.76,55.82,108816.0,55.0725,55.1217,54.9247,54.9838,108816.0
2023-08-17 15:35:00,55.81,55.9,55.79,55.83,72951.0,54.974,55.0626,54.9543,54.9937,72951.0
2023-08-17 15:40:00,55.83,55.88,55.73,55.74,67718.0,54.9937,55.0429,54.8952,54.905,67718.0
2023-08-17 15:45:00,55.74,55.84,55.7,55.78,45772.0,54.905,55.0035,54.8656,54.9444,45772.0
2023-08-17 15:50:00,55.77,56.0,55.77,56.0,62405.0,54.9346,55.1611,54.9346,55.1611,62405.0
2023-08-17 15:55:00,56.0,56.01,55.75,55.76,113105.0,55.1611,55.171,54.9149,54.9247,113105.0
2023-08-18 09:30:00,55.01,55.33,54.92,55.23,244464.0,54.186,54.5012,54.0973,54.4027,244464.0
2023-08-18 09:35:00,55.23,55.35,55.13,55.32,48644.0,54.4027,54.5209,54.3042,54.4913,48644.0
2023-08-18 09:40:00,55.34,55.37,55.21,55.32,121702.0,54.511,54.5406,54.383,54.4913,121702.0
2023-08-18 09:45:00,55.33,55.39,55.21,55.38,130269.0,54.5012,54.5603,54.383,54.5504,130269.0
2023-08-18 09:50:00,55.39,55.49,55.34,55.39,117988.0,54.5603,54.6588,54.511,54.5603,117988.0
2023-08-18 09:55:00,55.37,55.37,55.21,55.23,52292.0,54.5406,54.5406,54.383,54.4027,52292.0
2023-08-18 10:00:00,55.23,55.27,55.13,55.27,134026.0,54.4027,54.4421,54.3042,54.4421,134026.0
2023-08-18 10:05:00,55.27,55.28,55.16,55.27,63627.0,54.4421,54.4519,54.3337,54.4421,63627.0
2023-08-18 10:10:00,55.26,55.26,55.18,55.23,100803.0,54.4322,54.4322,54.3534,54.4027,100803.0
2023-08-18 10:15:00,55.23,55.27,55.04,55.24,74792.0,54.4027,54.4421,54.2155,54.4125,74792.0
2023-08-18 10:20:00,55.24,55.34,55.24,55.3,37763.0,54.4125,54.511,54.4125,54.4716,37763.0
2023-08-18 10:25:00,55.3,55.3,55.13,55.14,42614.0,54.4716,54.4716,54.3042,54.314,42614.0
2023-08-18 10:30:00,55.13,55.26,55.12,55.25,116211.0,54.3042,54.4322,54.2943,54.4224,116211.0
2023-08-18 10:35:00,55.25,55.4,55.23,55.35,40343.0,54.4224,54.5701,54.4027,54.5209,40343.0
2023-08-18 10:40:00,55.36,55.43,55.35,55.43,32434.0,54.5307,54.5997,54.5209,54.5997,32434.0
2023-08-18 10:45:00,55.4,55.46,55.34,55.41,37821.0,54.5701,54.6292,54.511,54.58,37821.0
2023-08-18 10:50:00,55.42,55.43,55.29,55.35,37515.0,54.5898,54.5997,54.4618,54.5209,37515.0
2023-08-18 10:55:00,55.35,55.44,55.35,55.44,12469.0,54.5209,54.6095,54.5209,54.6095,12469.0
2023-08-18 11:00:00,55.45,55.58,55.44,55.58,35822.0,54.6194,54.7474,54.6095,54.7474,35822.0
2023-08-18 11:05:00,55.57,55.58,55.45,55.47,56770.0,54.7376,54.7474,54.6194,54.6391,56770.0
2023-08-18 11:10:00,55.48,55.64,55.48,55.63,32658.0,54.6489,54.8065,54.6489,54.7967,32658.0
2023-08-18 11:15:00,55.64,55.71,55.62,55.62,38982.0,54.8065,54.8755,54.7868,54.7868,38982.0
2023-08-18 11:20:00,55.63,55.68,55.58,55.59,12852.0,54.7967,54.8459,54.7474,54.7573,12852.0
2023-08-18 11:25:00,55.6,55.61,55.5,55.52,36759.0,54.7671,54.777,54.6686,54.6883,36759.0
2023-08-18 11:30:00,55.5,55.58,55.48,55.51,34030.0,54.6686,54.7474,54.6489,54.6785,34030.0
2023-08-18 11:35:00,55.5,55.57,55.47,55.47,34027.0,54.6686,54.7376,54.6391,54.6391,34027.0
2023-08-18 11:40:00,55.48,55.56,55.36,55.56,43881.0,54.6489,54.7277,54.5307,54.7277,43881.0
2023-08-18 11:45:00,55.55,55.58,55.54,55.57,18118.0,54.7179,54.7474,54.708,54.7376,18118.0
2023-08-18 11:50:00,55.59,55.73,55.58,55.71,12253.0,54.7573,54.8952,54.7474,54.8755,12253.0
2023-08-18 11:55:00,55.71,55.82,55.7,55.8,47012.0,54.8755,54.9838,54.8656,54.9641,47012.0
2023-08-18 12:00:00,55.8,55.82,55.74,55.81,17680.0,54.9641,54.9838,54.905,54.974,17680.0
2023-08-18 12:05:00,55.81,55.83,55.77,55.81,31592.0,54.974,54.9937,54.9346,54.974,31592.0
2023-08-18 12:10:00,55.8,55.83,55.68,55.73,26051.0,54.9641,54.9937,54.8459,54.8952,26051.0
2023-08-18 12:15:00,55.68,55.7,55.62,55.65,12874.0,54.8459,54.8656,54.7868,54.8164,12874.0
2023-08-18 12:20:00,55.65,55.7,55.64,55.66,41965.0,54.8164,54.8656,54.8065,54.8262,41965.0
2023-08-18 12:25:00,55.67,55.67,55.61,55.62,14693.0,54.8361,54.8361,54.777,54.7868,14693.0
2023-08-18 12:30:00,55.62,55.69,55.59,55.68,10715.0,54.7868,54.8558,54.7573,54.8459,10715.0
2023-08-18 12:35:00,55.67,55.73,55.63,55.7,22180.0,54.8361,54.8952,54.7967,54.8656,22180.0
2023-08-18 12:40:00,55.7,55.78,55.68,55.77,19491.0,54.8656,54.9444,54.8459,54.9346,19491.0
2023-08-18 12:45:00,55.77,55.81,55.72,55.79,11262.0,54.9346,54.974,54.8853,54.9543,11262.0
2023-08-18 12:50:00,55.79,55.82,55.76,55.76,20160.0,54.9543,54.9838,54.9247,54.9247,20160.0
2023-08-18 12:55:00,55.73,55.75,55.63,55.66,7316.0,54.8952,54.9149,54.7967,54.8262,7316.0
2023-08-18 13:00:00,55.65,55.67,55.57,55.66,12566.0,54.8164,54.8361,54.7376,54.8262,12566.0
2023-08-18 13:05:00,55.66,55.72,55.59,55.62,12430.0,54.8262,54.8853,54.7573,54.7868,12430.0
2023-08-18 13:10:00,55.61,55.62,55.54,55.57,13836.0,54.777,54.7868,54.708,54.7376,13836.0
2023-08-18 13:15:00,55.56,55.61,55.53,55.53,20031.0,54.7277,54.777,54.6982,54.6982,20031.0
2023-08-18 13:20:00,55.51,55.55,55.43,55.43,25837.0,54.6785,54.7179,54.5997,54.5997,25837.0
2023-08-18 13:25:00,55.43,55.57,55.37,55.57,16937.0,54.5997,54.7376,54.5406,54.7376,16937.0
2023-08-18 13:30:00,55.58,55.64,55.53,55.64,30949.0,54.7474,54.8065,54.6982,54.8065,30949.0
2023-08-18 13:35:00,55.63,55.64,55.52,55.54,29848.0,54.7967,54.8065,54.6883,54.708,29848.0
2023-08-18 13:40:00,55.49,55.58,55.48,55.58,17164.0,54.6588,54.7474,54.6489,54.7474,17164.0
2023-08-18 13:45:00,55.59,55.67,55.57,55.65,18610.0,54.7573,54.8361,54.7376,54.8164,18610.0
2023-08-18 13:50:00,55.65,55.7,55.63,55.65,5350.0,54.8164,54.8656,54.7967,54.8164,5350.0
2023-08-18 13:55:00,55.67,55.67,55.6,55.66,6874.0,54.8361,54.8361,54.7671,54.8262,6874.0
2023-08-18 14:00:00,55.67,55.71,55.66,55.7,14762.0,54.8361,54.8755,54.8262,54.8656,14762.0
2023-08-18 14:05:00,55.7,55.76,55.67,55.68,15288.0,54.8656,54.9247,54.8361,54.8459,15288.0
2023-08-18 14:10:00,55.68,55.68,55.56,55.65,13280.0,54.8459,54.8459,54.7277,54.8164,13280.0
2023-08-18 14:15:00,55.64,55.73,55.62,55.67,11051.0,54.8065,54.8952,54.7868,54.8361,11051.0
2023-08-18 14:20:00,55.67,55.73,55.64,55.69,21518.0,54.8361,54.8952,54.8065,54.8558,21518.0
2023-08-18 14:25:00,55.68,55.7,55.62,55.68,13220.0,54.8459,54.8656,54.7868,54.8459,13220.0
2023-08-18 14:30:00,55.7,55.8,55.66,55.77,14535.0,54.8656,54.9641,54.8262,54.9346,14535.0
2023-08-18 14:35:00,55.77,55.83,55.77,55.82,22623.0,54.9346,54.9937,54.9346,54.9838,22623.0
2023-08-18 14:40:00,55.82,55.88,55.75,55.76,53229.0,54.9838,55.0429,54.9149,54.9247,53229.0
2023-08-18 14:45:00,55.76,55.84,55.74,55.81,24278.0,54.9247,55.0035,54.905,54.974,24278.0
2023-08-18 14:50:00,55.8,55.8,55.67,55.71,24660.0,54.9641,54.9641,54.8361,54.8755,24660.0
2023-08-18 14:55:00,55.69,55.77,55.67,55.67,23617.0,54.8558,54.9346,54.8361,54.8361,23617.0
2023-08-18 15:00:00,55.66,55.66,55.56,55.64,26557.0,54.8262,54.8262,54.7277,54.8065,26557.0
2023-08-18 15:05:00,55.65,55.75,55.63,55.65,28020.0,54.8164,54.9149,54.7967,54.8164,28020.0
2023-08-18 15:10:00,55.65,55.66,55.52,55.57,29743.0,54.8164,54.8262,54.6883,54.7376,29743.0
2023-08-18 15:15:00,55.57,55.61,55.54,55.6,15372.0,54.7376,54.777,54.708,54.7671,15372.0
2023-08-18 15:20:00,55.6,55.67,55.57,55.61,15497.0,54.7671,54.8361,54.7376,54.777,15497.0
2023-08-18 15:25:00,55.61,55.73,55.61,55.72,18502.0,54.777,54.8952,54.777,54.8853,18502.0
2023-08-18 15:30:00,55.71,55.74,55.68,55.73,12017.0,54.8755,54.905,54.8459,54.8952,12017.0
2023-08-18 15:35:00,55.72,55.72,55.67,55.72,12258.0,54.8853,54.8853,54.8361,54.8853,12258.0
2023-08-18 15:40:00,55.73,55.88,55.73,55.87,31367.0,54.8952,55.0429,54.8952,55.0331,31367.0
2023-08-18 15:45:00,55.87,56.09,55.86,56.0,83219.0,55.0331,55.2498,55.0232,55.1611,83219.0
2023-08-18 15:50:00,56.01,56.05,55.74,55.76,68311.0,55.171,55.2104,54.905,54.9247,68311.0
2023-08-18 15:55:00,55.74,55.81,55.65,55.81,142202.0,54.905,54.974,54.8164,54.974,142202.0
2023-08-21 09:30:00,56.08,56.21,56.02,56.21,52449.0,55.2399,55.368,55.1808,55.368,52449.0
2023-08-21 09:35:00,56.22,56.35,56.22,56.34,56463.0,55.3779,55.5059,55.3779,55.4961,56463.0
2023-08-21 09:40:00,56.33,56.34,56.19,56.2,75262.0,55.4862,55.4961,55.3483,55.3581,75262.0
2023-08-21 09:45:00,56.21,56.23,56.1,56.15,20239.0,55.368,55.3877,55.2596,55.3089,20239.0
2023-08-21 09:50:00,56.16,56.18,56.04,56.16,13251.0,55.3187,55.3384,55.2005,55.3187,13251.0
2023-08-21 09:55:00,56.15,56.37,56.15,56.37,23577.0,55.3089,55.5256,55.3089,55.5256,23577.0
2023-08-21 10:00:00,56.37,56.38,56.25,56.32,24713.0,55.5256,55.5355,55.4074,55.4764,24713.0
2023-08-21 10:05:00,56.34,56.41,56.32,56.34,25141.0,55.4961,55.565,55.4764,55.4961,25141.0
2023-08-21 10:10:00,56.33,56.33,56.16,56.19,16491.0,55.4862,55.4862,55.3187,55.3483,16491.0
2023-08-21 10:15:00,56.17,56.18,56.07,56.12,57575.0,55.3286,55.3384,55.2301,55.2793,57575.0
2023-08-21 10:20:00,56.14,56.14,55.98,55.98,48534.0,55.299,55.299,55.1414,55.1414,48534.0
2023-08-21 10:25:00,55.98,56.0,55.82,55.83,53455.0,55.1414,55.1611,54.9838,54.9937,53455.0
2023-08-21 10:30:00,55.81,55.86,55.79,55.84,42115.0,54.974,55.0232,54.9543,55.0035,42115.0
2023-08-21 10:35:00,55.83,55.89,55.79,55.84,23456.0,54.9937,55.0528,54.9543,55.0035,23456.0
2023-08-21 10:40:00,55.85,55.95,55.84,55.89,22920.0,55.0134,55.1119,55.0035,55.0528,22920.0
2023-08-21 10:45:00,55.89,55.95,55.86,55.89,23181.0,55.0528,55.1119,55.0232,55.0528,23181.0
2023-08-21 10:50:00,55.91,55.91,55.79,55.87,21678.0,55.0725,55.0725,54.9543,55.0331,21678.0
2023-08-21 10:55:00,55.87,55.91,55.84,55.86,15023.0,55.0331,55.0725,55.0035,55.0232,15023.0
2023-08-21 11:00:00,55.86,55.94,55.81,55.91,19284.0,55.0232,55.102,54.974,55.0725,19284.0
2023-08-21 11:05:00,55.91,55.94,55.8,55.81,11251.0,55.0725,55.102,54.9641,54.974,11251.0
2023-08-21 11:10:00,55.83,55.83,55.72,55.74,32350.0,54.9937,54.9937,54.8853,54.905,32350.0
2023-08-21 11:15:00,55.73,55.74,55.63,55.73,70560.0,54.8952,54.905,54.7967,54.8952,70560.0
2023-08-21 11:20:00,55.75,55.76,55.67,55.68,16151.0,54.9149,54.9247,54.8361,54.8459,16151.0
2023-08-21 11:25:00,55.68,55.71,55.62,55.67,37682.0,54.8459,54.8755,54.7868,54.8361,37682.0
2023-08-21 11:30:00,55.67,55.79,55.66,55.78,44139.0,54.8361,54.9543,54.8262,54.9444,44139.0
2023-08-21 11:35:00,55.77,55.79,55.64,55.65,26914.0,54.9346,54.9543,54.8065,54.8164,26914.0
2023-08-21 11:40:00,55.66,55.67,55.56,55.57,34070.0,54.8262,54.8361,54.7277,54.7376,34070.0
2023-08-21 11:45:00,55.55,55.61,55.54,55.56,29232.0,54.7179,54.777,54.708,54.7277,29232.0
2023-08-21 11:50:00,55.54,55.59,55.5,55.52,21840.0,54.708,54.7573,54.6686,54.6883,21840.0
2023-08-21 11:55:00,55.51,55.6,55.51,55.57,19517.0,54.6785,54.7671,54.6785,54.7376,19517.0
2023-08-21 12:00:00,55.57,55.66,55.57,55.65,15471.0,54.7376,54.8262,54.7376,54.8164,15471.0
2023-08-21 12:05:00,55.65,55.66,55.59,55.62,13928.0,54.8164,54.8262,54.7573,54.7868,13928.0
2023-08-21 12:10:00,55.62,55.71,55.55,55.71,19848.0,54.7868,54.8755,54.7179,54.8755,19848.0
2023-08-21 12:15:00,55.71,55.79,55.71,55.78,25798.0,54.8755,54.9543,54.8755,54.9444,25798.0
2023-08-21 12:20:00,55.77,55.88,55.76,55.88,17623.0,54.9346,55.0429,54.9247,55.0429,17623.0
2023-08-21 12:25:00,55.89,55.91,55.86,55.91,11694.0,55.0528,55.0725,55.0232,55.0725,11694.0
2023-08-21 12:30:00,55.92,55.93,55.85,55.89,25079.0,55.0823,55.0922,55.0134,55.0528,25079.0
2023-08-21 12:35:00,55.87,55.89,55.83,55.88,12879.0,55.0331,55.0528,54.9937,55.0429,12879.0
2023-08-21 12:40:00,55.88,55.92,55.87,55.92,13234.0,55.0429,55.0823,55.0331,55.0823,13234.0
2023-08-21 12:45:00,55.89,55.99,55.89,55.98,44028.0,55.0528,55.1513,55.0528,55.1414,44028.0
2023-08-21 12:50:00,55.98,55.98,55.9,55.91,7588.0,55.1414,55.1414,55.0626,55.0725,7588.0
2023-08-21 12:55:00,55.9,56.03,55.89,56.01,16300.0,55.0626,55.1907,55.0528,55.171,16300.0
2023-08-21 13:00:00,56.0,56.04,55.93,55.94,17833.0,55.1611,55.2005,55.0922,55.102,17833.0
2023-08-21 13:05:00,55.93,56.03,55.92,56.0,10510.0,55.0922,55.1907,55.0823,55.1611,10510.0
2023-08-21 13:10:00,56.0,56.01,55.94,55.94,4492.0,55.1611,55.171,55.102,55.102,4492.0
2023-08-21 13:15:00,55.96,56.06,55.95,56.06,16408.0,55.1217,55.2202,55.1119,55.2202,16408.0
2023-08-21 13:20:00,56.09,56.14,56.06,56.13,11134.0,55.2498,55.299,55.2202,55.2892,11134.0
2023-08-21 13:25:00,56.15,56.22,56.15,56.16,26925.0,55.3089,55.3779,55.3089,55.3187,26925.0
2023-08-21 13:30:00,56.17,56.25,56.14,56.2,34611.0,55.3286,55.4074,55.299,55.3581,34611.0
2023-08-21 13:35:00,56.21,56.26,56.21,56.21,11250.0,55.368,55.4173,55.368,55.368,11250.0
2023-08-21 13:40:00,56.22,56.28,56.22,56.26,48519.0,55.3779,55.437,55.3779,55.4173,48519.0
2023-08-21 13:45:00,56.28,56.3,56.24,56.25,19195.0,55.437,55.4567,55.3976,55.4074,19195.0
2023-08-21 13:50:00,56.27,56.28,56.2,56.21,9455.0,55.4271,55.437,55.3581,55.368,9455.0
2023-08-21 13:55:00,56.22,56.23,56.15,56.18,19612.0,55.3779,55.3877,55.3089,55.3384,19612.0
2023-08-21 14:00:00,56.21,56.25,56.16,56.2,10103.0,55.368,55.4074,55.3187,55.3581,10103.0
2023-08-21 14:05:00,56.22,56.29,56.21,56.25,19474.0,55.3779,55.4468,55.368,55.4074,19474.0
2023-08-21 14:10:00,56.29,56.35,56.28,56.33,14562.0,55.4468,55.5059,55.437,55.4862,14562.0
2023-08-21 14:15:00,56.33,56.36,56.29,56.31,18239.0,55.4862,55.5158,55.4468,55.4665,18239.0
2023-08-21 14:20:00,56.32,56.36,56.3,56.3,9014.0,55.4764,55.5158,55.4567,55.4567,9014.0
2023-08-21 14:25:00,56.3,56.3,56.22,56.27,6627.0,55.4567,55.4567,55.3779,55.4271,6627.0
2023-08-21 14:30:00,56.3,56.32,56.25,56.26,7322.0,55.4567,55.4764,55.4074,55.4173,7322.0
2023-08-21 14:35:00,56.27,56.35,56.27,56.34,7995.0,55.4271,55.5059,55.4271,55.4961,7995.0
2023-08-21 14:40:00,56.34,56.44,56.34,56.4,18774.0,55.4961,55.5946,55.4961,55.5552,18774.0
2023-08-21 14:45:00,56.4,56.5,56.39,56.5,33247.0,55.5552,55.6537,55.5453,55.6537,33247.0
2023-08-21 14:50:00,56.5,56.5,56.45,56.45,7732.0,55.6537,55.6537,55.6044,55.6044,7732.0
2023-08-21 14:55:00,56.46,56.48,56.41,56.44,6620.0,55.6143,55.634,55.565,55.5946,6620.0
2023-08-21 15:00:00,56.45,56.55,56.45,56.52,95867.0,55.6044,55.7029,55.6044,55.6734,95867.0
2023-08-21 15:05:00,56.52,56.56,56.49,56.53,20846.0,55.6734,55.7128,55.6438,55.6832,20846.0
2023-08-21 15:10:00,56.52,56.55,56.49,56.55,11621.0,55.6734,55.7029,55.6438,55.7029,11621.0
2023-08-21 15:15:00,56.57,56.6,56.56,56.56,12544.0,55.7226,55.7522,55.7128,55.7128,12544.0
2023-08-21 15:20:00,56.56,56.62,56.55,56.6,13316.0,55.7128,55.7719,55.7029,55.7522,13316.0
2023-08-21 15:25:00,56.6,56.61,56.54,56.54,9771.0,55.7522,55.762,55.6931,55.6931,9771.0
2023-08-21 15:30:00,56.54,56.61,56.52,56.59,26972.0,55.6931,55.762,55.6734,55.7423,26972.0
2023-08-21 15:35:00,56.6,56.62,56.57,56.6,12161.0,55.7522,55.7719,55.7226,55.7522,12161.0
2023-08-21 15:40:00,56.6,56.72,56.59,56.67,53726.0,55.7522,55.8704,55.7423,55.8211,53726.0
2023-08-21 15:45:00,56.66,56.66,56.6,56.62,22732.0,55.8113,55.8113,55.7522,55.7719,22732.0
2023-08-21 15:50:00,56.61,56.65,56.57,56.62,41240.0,55.762,55.8014,55.7226,55.7719,41240.0
2023-08-21 15:55:00,56.6,56.61,56.47,56.53,56582.0,55.7522,55.762,55.6241,55.6832,56582.0
2023-08-22 09:30:00,57.0,57.0,56.85,56.91,132513.0,56.1462,56.1462,55.9984,56.0575,132513.0
2023-08-22 09:35:00,56.9,56.92,56.78,56.79,47883.0,56.0477,56.0674,55.9295,55.9393,47883.0
2023-08-22 09:40:00,56.79,56.81,56.68,56.79,25634.0,55.9393,55.959,55.831,55.9393,25634.0
2023-08-22 09:45:00,56.79,56.85,56.74,56.75,16295.0,55.9393,55.9984,55.8901,55.8999,16295.0
2023-08-22 09:50:00,56.75,56.75,56.61,56.65,21611.0,55.8999,55.8999,55.762,55.8014,21611.0
2023-08-22 09:55:00,56.64,56.65,56.58,56.59,24323.0,55.7916,55.8014,55.7325,55.7423,24323.0
2023-08-22 10:00:00,56.59,56.68,56.54,56.67,34832.0,55.7423,55.831,55.6931,55.8211,34832.0
2023-08-22 10:05:00,56.67,56.72,56.57,56.6,14218.0,55.8211,55.8704,55.7226,55.7522,14218.0
2023-08-22 10:10:00,56.57,56.79,56.56,56.73,18272.0,55.7226,55.9393,55.7128,55.8802,18272.0
2023-08-22 10:15:00,56.75,56.77,56.65,56.71,17650.0,55.8999,55.9196,55.8014,55.8605,17650.0
2023-08-22 10:20:00,56.73,56.79,56.58,56.58,29205.0,55.8802,55.9393,55.7325,55.7325,29205.0
2023-08-22 10:25:00,56.59,56.65,56.54,56.58,13775.0,55.7423,55.8014,55.6931,55.7325,13775.0
2023-08-22 10:30:00,56.55,56.56,56.34,56.39,58746.0,55.7029,55.7128,55.4961,55.5453,58746.0
2023-08-22 10:35:00,56.38,56.49,56.38,56.47,28652.0,55.5355,55.6438,55.5355,55.6241,28652.0
2023-08-22 10:40:00,56.48,56.51,56.39,56.47,17382.0,55.634,55.6635,55.5453,55.6241,17382.0
2023-08-22 10:45:00,56.47,56.51,56.43,56.49,5970.0,55.6241,55.6635,55.5847,55.6438,5970.0
2023-08-22 10:50:00,56.5,56.63,56.47,56.62,27205.0,55.6537,55.7817,55.6241,55.7719,27205.0
2023-08-22 10:55:00,56.62,56.66,56.61,56.63,24845.0,55.7719,55.8113,55.762,55.7817,24845.0
2023-08-22 11:00:00,56.63,56.65,56.57,56.57,18615.0,55.7817,55.8014,55.7226,55.7226,18615.0
2023-08-22 11:05:00,56.57,56.57,56.47,56.47,24897.0,55.7226,55.7226,55.6241,55.6241,24897.0
2023-08-22 11:10:00,56.48,56.61,56.44,56.47,30421.0,55.634,55.762,55.5946,55.6241,30421.0
2023-08-22 11:15:00,56.46,56.52,56.41,56.5,25315.0,55.6143,55.6734,55.565,55.6537,25315.0
2023-08-22 11:20:00,56.5,56.61,56.5,56.53,16191.0,55.6537,55.762,55.6537,55.6832,16191.0
2023-08-22 11:25:00,56.56,56.6,56.52,56.52,22465.0,55.7128,55.7522,55.6734,55.6734,22465.0
2023-08-22 11:30:00,56.53,56.6,56.5,56.57,19854.0,55.6832,55.7522,55.6537,55.7226,19854.0
2023-08-22 11:35:00,56.57,56.61,56.46,56.48,94466.0,55.7226,55.762,55.6143,55.634,94466.0
2023-08-22 11:40:00,56.47,56.5,56.42,56.42,23481.0,55.6241,55.6537,55.5749,55.5749,23481.0
2023-08-22 11:45:00,56.43,56.47,56.4,56.45,22247.0,55.5847,55.6241,55.5552,55.6044,22247.0
2023-08-22 11:50:00,56.46,56.47,56.33,56.35,55627.0,55.6143,55.6241,55.4862,55.5059,55627.0
2023-08-22 11:55:00,56.34,56.38,56.33,56.35,22785.0,55.4961,55.5355,55.4862,55.5059,22785.0
2023-08-22 12:00:00,56.35,56.39,56.32,56.33,26798.0,55.5059,55.5453,55.4764,55.4862,26798.0
2023-08-22 12:05:00,56.35,56.37,56.31,56.32,33773.0,55.5059,55.5256,55.4665,55.4764,33773.0
2023-08-22 12:10:00,56.33,56.33,56.17,56.17,47524.0,55.4862,55.4862,55.3286,55.3286,47524.0
2023-08-22 12:15:00,56.16,56.22,56.11,56.22,34630.0,55.3187,55.3779,55.2695,55.3779,34630.0
2023-08-22 12:20:00,56.2,56.23,56.18,56.21,6243.0,55.3581,55.3877,55.3384,55.368,6243.0
2023-08-22 12:25:00,56.2,56.33,56.19,56.31,17079.0,55.3581,55.4862,55.3483,55.4665,17079.0
2023-08-22 12:30:00,56.33,56.37,56.25,56.27,14363.0,55.4862,55.5256,55.4074,55.4271,14363.0
2023-08-22 12:35:00,56.26,56.44,56.26,56.44,45412.0,55.4173,55.5946,55.4173,55.5946,45412.0
2023-08-22 12:40:00,56.43,56.49,56.41,56.45,21576.0,55.5847,55.6438,55.565,55.6044,21576.0
2023-08-22 12:45:00,56.46,56.48,56.41,56.42,17936.0,55.6143,55.634,55.565,55.5749,17936.0
2023-08-22 12:50:00,56.43,56.53,56.43,56.48,24875.0,55.5847,55.6832,55.5847,55.634,24875.0
2023-08-22 12:55:00,56.49,56.49,56.34,56.36,55191.0,55.6438,55.6438,55.4961,55.5158,55191.0
2023-08-22 13:00:00,56.35,56.37,56.17,56.21,67318.0,55.5059,55.5256,55.3286,55.368,67318.0
2023-08-22 13:05:00,56.2,56.27,56.15,56.25,27653.0,55.3581,55.4271,55.3089,55.4074,27653.0
2023-08-22 13:10:00,56.26,56.28,56.15,56.17,39541.0,55.4173,55.437,55.3089,55.3286,39541.0
2023-08-22 13:15:00,56.15,56.17,56.07,56.15,69778.0,55.3089,55.3286,55.2301,55.3089,69778.0
2023-08-22 13:20:00,56.14,56.2,56.12,56.16,14969.0,55.299,55.3581,55.2793,55.3187,14969.0
2023-08-22 13:25:00,56.15,56.25,56.14,56.23,29322.0,55.3089,55.4074,55.299,55.3877,29322.0
2023-08-22 13:30:00,56.24,56.25,56.18,56.23,17041.0,55.3976,55.4074,55.3384,55.3877,17041.0
2023-08-22 13:35:00,56.25,56.27,56.16,56.17,49431.0,55.4074,55.4271,55.3187,55.3286,49431.0
2023-08-22 13:40:00,56.17,56.21,56.14,56.16,40217.0,55.3286,55.368,55.299,55.3187,40217.0
2023-08-22 13:45:00,56.16,56.19,56.11,56.15,28274.0,55.3187,55.3483,55.2695,55.3089,28274.0
2023-08-22 13:50:00,56.15,56.17,56.09,56.15,36217.0,55.3089,55.3286,55.2498,55.3089,36217.0
2023-08-22 13:55:00,56.14,56.23,56.13,56.22,16160.0,55.299,55.3877,55.2892,55.3779,16160.0
2023-08-22 14:00:00,56.21,56.25,56.12,56.2,38376.0,55.368,55.4074,55.2793,55.3581,38376.0
2023-08-22 14:05:00,56.19,56.26,56.17,56.26,15616.0,55.3483,55.4173,55.3286,55.4173,15616.0
2023-08-22 14:10:00,56.26,56.28,56.15,56.19,39078.0,55.4173,55.437,55.3089,55.3483,39078.0
2023-08-22 14:15:00,56.19,56.23,56.15,56.18,14043.0,55.3483,55.3877,55.3089,55.3384,14043.0
2023-08-22 14:20:00,56.18,56.22,56.14,56.2,13595.0,55.3384,55.3779,55.299,55.3581,13595.0
2023-08-22 14:25:00,56.2,56.34,56.2,56.33,18357.0,55.3581,55.4961,55.3581,55.4862,18357.0
2023-08-22 14:30:00,56.34,56.37,56.33,56.37,13518.0,55.4961,55.5256,55.4862,55.5256,13518.0
2023-08-22 14:35:00,56.39,56.41,56.32,56.37,7547.0,55.5453,55.565,55.4764,55.5256,7547.0
2023-08-22 14:40:00,56.34,56.36,56.22,56.24,46482.0,55.4961,55.5158,55.3779,55.3976,46482.0
2023-08-22 14:45:00,56.25,56.27,56.18,56.23,36601.0,55.4074,55.4271,55.3384,55.3877,36601.0
2023-08-22 14:50:00,56.22,56.25,56.21,56.21,17856.0,55.3779,55.4074,55.368,55.368,17856.0
2023-08-22 14:55:00,56.21,56.31,56.2,56.3,27104.0,55.368,55.4665,55.3581,55.4567,27104.0
2023-08-22 15:00:00,56.3,56.38,56.29,56.36,18884.0,55.4567,55.5355,55.4468,55.5158,18884.0
2023-08-22 15:05:00,56.37,56.46,56.37,56.45,23005.0,55.5256,55.6143,55.5256,55.6044,23005.0
2023-08-22 15:10:00,56.45,56.53,56.43,56.52,48201.0,55.6044,55.6832,55.5847,55.6734,48201.0
2023-08-22 15:15:00,56.53,56.55,56.41,56.41,25726.0,55.6832,55.7029,55.565,55.565,25726.0
2023-08-22 15:20:00,56.42,56.43,56.31,56.34,25739.0,55.5749,55.5847,55.4665,55.4961,25739.0
2023-08-22 15:25:00,56.35,56.4,56.24,56.29,27541.0,55.5059,55.5552,55.3976,55.4468,27541.0
2023-08-22 15:30:00,56.29,56.3,56.14,56.18,66078.0,55.4468,55.4567,55.299,55.3384,66078.0
2023-08-22 15:35:00,56.17,56.17,56.09,56.1,47173.0,55.3286,55.3286,55.2498,55.2596,47173.0
2023-08-22 15:40:00,56.1,56.13,56.07,56.09,43646.0,55.2596,55.2892,55.2301,55.2498,43646.0
2023-08-22 15:45:00,56.09,56.14,56.07,56.09,26796.0,55.2498,55.299,55.2301,55.2498,26796.0
2023-08-22 15:50:00,56.09,56.2,56.08,56.15,49515.0,55.2498,55.3581,55.2399,55.3089,49515.0
2023-08-22 15:55:00,56.17,56.26,56.15,56.2,72231.0,55.3286,55.4173,55.3089,55.3581,72231.0
2023-08-23 09:30:00,56.47,56.63,56.45,56.54,85550.0,55.6241,55.7817,55.6044,55.6931,85550.0
2023-08-23 09:35:00,56.54,56.61,56.5,56.53,29555.0,55.6931,55.762,55.6537,55.6832,29555.0
2023-08-23 09:40:00,56.53,56.6,56.51,56.58,21017.0,55.6832,55.7522,55.6635,55.7325,21017.0
2023-08-23 09:45:00,56.61,56.73,56.57,56.65,58366.0,55.762,55.8802,55.7226,55.8014,58366.0
2023-08-23 09:50:00,56.66,56.71,56.58,56.61,18143.0,55.8113,55.8605,55.7325,55.762,18143.0
2023-08-23 09:55:00,56.62,56.84,56.62,56.77,37538.0,55.7719,55.9886,55.7719,55.9196,37538.0
2023-08-23 10:00:00,56.77,56.87,56.74,56.85,51821.0,55.9196,56.0181,55.8901,55.9984,51821.0
2023-08-23 10:05:00,56.85,56.91,56.82,56.9,44096.0,55.9984,56.0575,55.9689,56.0477,44096.0
2023-08-23 10:10:00,56.9,56.97,56.87,56.95,294221.0,56.0477,56.1166,56.0181,56.0969,294221.0
2023-08-23 10:15:00,56.96,56.97,56.85,56.89,914738.0,56.1068,56.1166,55.9984,56.0378,914738.0
2023-08-23 10:20:00,56.9,56.94,56.81,56.94,54270.0,56.0477,56.0871,55.959,56.0871,54270.0
2023-08-23 10:25:00,56.94,56.98,56.89,56.91,28436.0,56.0871,56.1265,56.0378,56.0575,28436.0
2023-08-23 10:30:00,56.93,56.96,56.92,56.95,7276.0,56.0772,56.1068,56.0674,56.0969,7276.0
2023-08-23 10:35:00,56.95,56.95,56.85,56.87,16279.0,56.0969,56.0969,55.9984,56.0181,16279.0
2023-08-23 10:40:00,56.89,57.06,56.87,57.04,64341.0,56.0378,56.2053,56.0181,56.1856,64341.0
2023-08-23 10:45:00,57.05,57.16,57.03,57.16,25054.0,56.1954,56.3038,56.1757,56.3038,25054.0
2023-08-23 10:50:00,57.15,57.18,57.11,57.15,19294.0,56.2939,56.3235,56.2545,56.2939,19294.0
2023-08-23 10:55:00,57.14,57.2,57.14,57.17,25565.0,56.2841,56.3432,56.2841,56.3136,25565.0
2023-08-23 11:00:00,57.2,57.22,57.1,57.11,11362.0,56.3432,56.3629,56.2447,56.2545,11362.0
2023-08-23 11:05:00,57.12,57.17,57.07,57.15,13606.0,56.2644,56.3136,56.2151,56.2939,13606.0
2023-08-23 11:10:00,57.16,57.2,57.14,57.17,9562.0,56.3038,56.3432,56.2841,56.3136,9562.0
2023-08-23 11:15:00,57.18,57.2,57.15,57.18,7880.0,56.3235,56.3432,56.2939,56.3235,7880.0
2023-08-23 11:20:00,57.18,57.25,57.16,57.21,16839.0,56.3235,56.3924,56.3038,56.353,16839.0
2023-08-23 11:25:00,57.21,57.27,57.2,57.23,19285.0,56.353,56.4121,56.3432,56.3727,19285.0
2023-08-23 11:30:00,57.24,57.27,57.2,57.21,17334.0,56.3826,56.4121,56.3432,56.353,17334.0
2023-08-23 11:35:00,57.22,57.22,57.14,57.19,82762.0,56.3629,56.3629,56.2841,56.3333,82762.0
2023-08-23 11:40:00,57.18,57.19,57.12,57.13,28489.0,56.3235,56.3333,56.2644,56.2742,28489.0
2023-08-23 11:45:00,57.12,57.19,57.12,57.15,44594.0,56.2644,56.3333,56.2644,56.2939,44594.0
2023-08-23 11:50:00,57.15,57.25,57.15,57.23,46577.0,56.2939,56.3924,56.2939,56.3727,46577.0
2023-08-23 11:55:00,57.23,57.29,57.23,57.26,28609.0,56.3727,56.4318,56.3727,56.4023,28609.0
2023-08-23 12:00:00,57.26,57.28,57.2,57.2,49740.0,56.4023,56.422,56.3432,56.3432,49740.0
2023-08-23 12:05:00,57.2,57.22,57.19,57.19,15440.0,56.3432,56.3629,56.3333,56.3333,15440.0
2023-08-23 12:10:00,57.19,57.26,57.17,57.24,9343.0,56.3333,56.4023,56.3136,56.3826,9343.0
2023-08-23 12:15:00,57.24,57.25,57.18,57.2,8250.0,56.3826,56.3924,56.3235,56.3432,8250.0
2023-08-23 12:20:00,57.18,57.25,57.18,57.21,3457.0,56.3235,56.3924,56.3235,56.353,3457.0
2023-08-23 12:25:00,57.21,57.23,57.2,57.21,4640.0,56.353,56.3727,56.3432,56.353,4640.0
2023-08-23 12:30:00,57.23,57.27,57.19,57.26,10300.0,56.3727,56.4121,56.3333,56.4023,10300.0
2023-08-23 12:35:00,57.25,57.29,57.25,57.28,10464.0,56.3924,56.4318,56.3924,56.422,10464.0
2023-08-23 12:40:00,57.29,57.31,57.27,57.31,17556.0,56.4318,56.4515,56.4121,56.4515,17556.0
2023-08-23 12:45:00,57.31,57.34,57.28,57.33,14626.0,56.4515,56.4811,56.422,56.4712,14626.0
2023-08-23 12:50:00,57.32,57.36,57.3,57.31,13960.0,56.4614,56.5008,56.4417,56.4515,13960.0
2023-08-23 12:55:00,57.32,57.32,57.23,57.24,7978.0,56.4614,56.4614,56.3727,56.3826,7978.0
2023-08-23 13:00:00,57.24,57.32,57.23,57.32,7476.0,56.3826,56.4614,56.3727,56.4614,7476.0
2023-08-23 13:05:00,57.31,57.36,57.31,57.36,11452.0,56.4515,56.5008,56.4515,56.5008,11452.0
2023-08-23 13:10:00,57.36,57.37,57.33,57.34,13150.0,56.5008,56.5106,56.4712,56.4811,13150.0
2023-08-23 13:15:00,57.36,57.49,57.35,57.48,44677.0,56.5008,56.6288,56.4909,56.619,44677.0
2023-08-23 13:20:00,57.48,57.52,57.47,57.51,26669.0,56.619,56.6584,56.6091,56.6485,26669.0
2023-08-23 13:25:00,57.51,57.53,57.5,57.51,13522.0,56.6485,56.6682,56.6387,56.6485,13522.0
2023-08-23 13:30:00,57.53,57.6,57.53,57.55,54550.0,56.6682,56.7372,56.6682,56.6879,54550.0
2023-08-23 13:35:00,57.55,57.56,57.51,57.53,17690.0,56.6879,56.6978,56.6485,56.6682,17690.0
2023-08-23 13:40:00,57.53,57.57,57.53,57.55,17405.0,56.6682,56.7076,56.6682,56.6879,17405.0
2023-08-23 13:45:00,57.55,57.61,57.53,57.61,17959.0,56.6879,56.747,56.6682,56.747,17959.0
2023-08-23 13:50:00,57.61,57.61,57.57,57.61,4900.0,56.747,56.747,56.7076,56.747,4900.0
2023-08-23 13:55:00,57.6,57.61,57.59,57.6,6982.0,56.7372,56.747,56.7273,56.7372,6982.0
2023-08-23 14:00:00,57.59,57.6,57.54,57.58,14083.0,56.7273,56.7372,56.6781,56.7175,14083.0
2023-08-23 14:05:00,57.57,57.57,57.52,57.53,17426.0,56.7076,56.7076,56.6584,56.6682,17426.0
2023-08-23 14:10:00,57.53,57.53,57.46,57.48,6215.0,56.6682,56.6682,56.5993,56.619,6215.0
2023-08-23 14:15:00,57.47,57.47,57.39,57.43,28590.0,56.6091,56.6091,56.5303,56.5697,28590.0
2023-08-23 14:20:00,57.42,57.45,57.37,57.44,16028.0,56.5599,56.5894,56.5106,56.5796,16028.0
2023-08-23 14:25:00,57.46,57.5,57.45,57.46,25789.0,56.5993,56.6387,56.5894,56.5993,25789.0
2023-08-23 14:30:00,57.45,57.45,57.38,57.41,5253.0,56.5894,56.5894,56.5205,56.55,5253.0
2023-08-23 14:35:00,57.4,57.4,57.31,57.34,22371.0,56.5402,56.5402,56.4515,56.4811,22371.0
2023-08-23 14:40:00,57.32,57.37,57.32,57.35,30972.0,56.4614,56.5106,56.4614,56.4909,30972.0
2023-08-23 14:45:00,57.33,57.4,57.32,57.37,34246.0,56.4712,56.5402,56.4614,56.5106,34246.0
2023-08-23 14:50:00,57.37,57.4,57.34,57.39,5344.0,56.5106,56.5402,56.4811,56.5303,5344.0
2023-08-23 14:55:00,57.39,57.41,57.35,57.38,11625.0,56.5303,56.55,56.4909,56.5205,11625.0
2023-08-23 15:00:00,57.38,57.45,57.3,57.45,20197.0,56.5205,56.5894,56.4417,56.5894,20197.0
2023-08-23 15:05:00,57.44,57.49,57.41,57.46,22065.0,56.5796,56.6288,56.55,56.5993,22065.0
2023-08-23 15:10:00,57.47,57.47,57.43,57.44,4346.0,56.6091,56.6091,56.5697,56.5796,4346.0
2023-08-23 15:15:00,57.45,57.49,57.45,57.46,4600.0,56.5894,56.6288,56.5894,56.5993,4600.0
2023-08-23 15:20:00,57.46,57.46,57.4,57.44,26691.0,56.5993,56.5993,56.5402,56.5796,26691.0
2023-08-23 15:25:00,57.43,57.51,57.42,57.5,20087.0,56.5697,56.6485,56.5599,56.6387,20087.0
2023-08-23 15:30:00,57.5,57.5,57.44,57.46,17967.0,56.6387,56.6387,56.5796,56.5993,17967.0
2023-08-23 15:35:00,57.46,57.51,57.45,57.49,33231.0,56.5993,56.6485,56.5894,56.6288,33231.0
2023-08-23 15:40:00,57.5,57.56,57.49,57.52,33729.0,56.6387,56.6978,56.6288,56.6584,33729.0
2023-08-23 15:45:00,57.52,57.54,57.49,57.51,91364.0,56.6584,56.6781,56.6288,56.6485,91364.0
2023-08-23 15:50:00,57.5,57.53,57.36,57.38,89112.0,56.6387,56.6682,56.5008,56.5205,89112.0
2023-08-23 15:55:00,57.37,57.45,57.3,57.44,80163.0,56.5106,56.5894,56.4417,56.5796,80163.0
2023-08-24 09:30:00,57.85,57.95,57.66,57.66,104617.0,56.9834,57.0819,56.7963,56.7963,104617.0
2023-08-24 09:35:00,57.67,57.71,57.61,57.65,48778.0,56.8061,56.8455,56.747,56.7864,48778.0
2023-08-24 09:40:00,57.67,57.68,57.55,57.58,46613.0,56.8061,56.816,56.6879,56.7175,46613.0
2023-08-24 09:45:00,57.58,57.67,57.54,57.59,30067.0,56.7175,56.8061,56.6781,56.7273,30067.0
2023-08-24 09:50:00,57.59,57.77,57.55,57.77,40965.0,56.7273,56.9046,56.6879,56.9046,40965.0
2023-08-24 09:55:00,57.77,57.94,57.76,57.92,87082.0,56.9046,57.0721,56.8948,57.0524,87082.0
2023-08-24 10:00:00,57.94,57.99,57.81,57.9,39466.0,57.0721,57.1213,56.944,57.0327,39466.0
2023-08-24 10:05:00,57.91,57.91,57.59,57.62,42113.0,57.0425,57.0425,56.7273,56.7569,42113.0
2023-08-24 10:10:00,57.6,57.61,57.44,57.49,56333.0,56.7372,56.747,56.5796,56.6288,56333.0
2023-08-24 10:15:00,57.49,57.49,57.38,57.41,46822.0,56.6288,56.6288,56.5205,56.55,46822.0
2023-08-24 10:20:00,57.41,57.5,57.28,57.29,68136.0,56.55,56.6387,56.422,56.4318,68136.0
2023-08-24 10:25:00,57.29,57.35,57.2,57.2,35855.0,56.4318,56.4909,56.3432,56.3432,35855.0
2023-08-24 10:30:00,57.2,57.22,57.04,57.09,63220.0,56.3432,56.3629,56.1856,56.2348,63220.0
2023-08-24 10:35:00,57.1,57.21,57.07,57.19,26960.0,56.2447,56.353,56.2151,56.3333,26960.0
2023-08-24 10:40:00,57.2,57.22,56.97,57.01,37650.0,56.3432,56.3629,56.1166,56.156,37650.0
2023-08-24 10:45:00,57.01,57.01,56.93,56.95,40431.0,56.156,56.156,56.0772,56.0969,40431.0
2023-08-24 10:50:00,56.95,57.1,56.95,57.07,47644.0,56.0969,56.2447,56.0969,56.2151,47644.0
2023-08-24 10:55:00,57.07,57.12,56.93,56.93,28041.0,56.2151,56.2644,56.0772,56.0772,28041.0
2023-08-24 11:00:00,56.92,56.93,56.73,56.83,147258.0,56.0674,56.0772,55.8802,55.9787,147258.0
2023-08-24 11:05:00,56.84,56.88,56.72,56.79,37166.0,55.9886,56.028,55.8704,55.9393,37166.0
2023-08-24 11:10:00,56.79,56.84,56.72,56.79,53908.0,55.9393,55.9886,55.8704,55.9393,53908.0
2023-08-24 11:15:00,56.79,56.85,56.75,56.8,25306.0,55.9393,55.9984,55.8999,55.9492,25306.0
2023-08-24 11:20:00,56.8,56.84,56.74,56.76,32355.0,55.9492,55.9886,55.8901,55.9098,32355.0
2023-08-24 11:25:00,56.76,56.82,56.68,56.82,34026.0,55.9098,55.9689,55.831,55.9689,34026.0
2023-08-24 11:30:00,56.81,56.81,56.68,56.69,41204.0,55.959,55.959,55.831,55.8408,41204.0
2023-08-24 11:35:00,56.65,56.7,56.59,56.62,27758.0,55.8014,55.8507,55.7423,55.7719,27758.0
2023-08-24 11:40:00,56.6,56.64,56.57,56.59,19390.0,55.7522,55.7916,55.7226,55.7423,19390.0
2023-08-24 11:45:00,56.58,56.63,56.51,56.57,21754.0,55.7325,55.7817,55.6635,55.7226,21754.0
2023-08-24 11:50:00,56.57,56.58,56.46,56.49,28444.0,55.7226,55.7325,55.6143,55.6438,28444.0
2023-08-24 11:55:00,56.48,56.52,56.43,56.43,21880.0,55.634,55.6734,55.5847,55.5847,21880.0
2023-08-24 12:00:00,56.43,56.54,56.42,56.48,25083.0,55.5847,55.6931,55.5749,55.634,25083.0
2023-08-24 12:05:00,56.5,56.63,56.5,56.59,32078.0,55.6537,55.7817,55.6537,55.7423,32078.0
2023-08-24 12:10:00,56.57,56.68,56.56,56.68,40305.0,55.7226,55.831,55.7128,55.831,40305.0
2023-08-24 12:15:00,56.69,56.74,56.62,56.66,13533.0,55.8408,55.8901,55.7719,55.8113,13533.0
2023-08-24 12:20:00,56.68,56.75,56.67,56.71,8612.0,55.831,55.8999,55.8211,55.8605,8612.0
2023-08-24 12:25:00,56.72,56.74,56.61,56.64,14700.0,55.8704,55.8901,55.762,55.7916,14700.0
2023-08-24 12:30:00,56.64,56.7,56.62,56.67,29275.0,55.7916,55.8507,55.7719,55.8211,29275.0
2023-08-24 12:35:00,56.67,56.76,56.67,56.74,12583.0,55.8211,55.9098,55.8211,55.8901,12583.0
2023-08-24 12:40:00,56.74,56.84,56.74,56.78,32176.0,55.8901,55.9886,55.8901,55.9295,32176.0
2023-08-24 12:45:00,56.78,56.84,56.72,56.8,14832.0,55.9295,55.9886,55.8704,55.9492,14832.0
2023-08-24 12:50:00,56.8,56.81,56.7,56.72,12370.0,55.9492,55.959,55.8507,55.8704,12370.0
2023-08-24 12:55:00,56.71,56.71,56.61,56.62,36800.0,55.8605,55.8605,55.762,55.7719,36800.0
2023-08-24 13:00:00,56.63,56.65,56.51,56.54,57250.0,55.7817,55.8014,55.6635,55.6931,57250.0
2023-08-24 13:05:00,56.52,56.63,56.52,56.63,35343.0,55.6734,55.7817,55.6734,55.7817,35343.0
2023-08-24 13:10:00,56.62,56.66,56.55,56.58,21537.0,55.7719,55.8113,55.7029,55.7325,21537.0
2023-08-24 13:15:00,56.57,56.57,56.49,56.52,40001.0,55.7226,55.7226,55.6438,55.6734,40001.0
2023-08-24 13:20:00,56.5,56.53,56.47,56.5,7811.0,55.6537,55.6832,55.6241,55.6537,7811.0
2023-08-24 13:25:00,56.48,56.48,56.38,56.4,24510.0,55.634,55.634,55.5355,55.5552,24510.0
2023-08-24 13:30:00,56.41,56.52,56.4,56.42,23324.0,55.565,55.6734,55.5552,55.5749,23324.0
2023-08-24 13:35:00,56.41,56.54,56.41,56.52,22046.0,55.565,55.6931,55.565,55.6734,22046.0
2023-08-24 13:40:00,56.54,56.56,56.45,56.46,31058.0,55.6931,55.7128,55.6044,55.6143,31058.0
2023-08-24 13:45:00,56.45,56.54,56.45,56.48,23746.0,55.6044,55.6931,55.6044,55.634,23746.0
2023-08-24 13:50:00,56.47,56.48,56.43,56.46,37454.0,55.6241,55.634,55.5847,55.6143,37454.0
2023-08-24 13:55:00,56.44,56.47,56.4,56.46,26874.0,55.5946,55.6241,55.5552,55.6143,26874.0
2023-08-24 14:00:00,56.47,56.57,56.47,56.49,27085.0,55.6241,55.7226,55.6241,55.6438,27085.0
2023-08-24 14:05:00,56.49,56.54,56.44,56.51,46027.0,55.6438,55.6931,55.5946,55.6635,46027.0
2023-08-24 14:10:00,56.5,56.6,56.5,56.57,19550.0,55.6537,55.7522,55.6537,55.7226,19550.0
2023-08-24 14:15:00,56.57,56.57,56.42,56.42,30851.0,55.7226,55.7226,55.5749,55.5749,30851.0
2023-08-24 14:20:00,56.41,56.51,56.41,56.48,49753.0,55.565,55.6635,55.565,55.634,49753.0
2023-08-24 14:25:00,56.47,56.47,56.39,56.42,54793.0,55.6241,55.6241,55.5453,55.5749,54793.0
2023-08-24 14:30:00,56.44,56.48,56.42,56.45,31769.0,55.5946,55.634,55.5749,55.6044,31769.0
2023-08-24 14:35:00,56.44,56.45,56.3,56.35,67341.0,55.5946,55.6044,55.4567,55.5059,67341.0
2023-08-24 14:40:00,56.33,56.33,56.26,56.26,21863.0,55.4862,55.4862,55.4173,55.4173,21863.0
2023-08-24 14:45:00,56.28,56.39,56.27,56.32,44422.0,55.437,55.5453,55.4271,55.4764,44422.0
2023-08-24 14:50:00,56.31,56.35,56.28,56.29,44108.0,55.4665,55.5059,55.437,55.4468,44108.0
2023-08-24 14:55:00,56.28,56.44,56.26,56.39,50080.0,55.437,55.5946,55.4173,55.5453,50080.0
2023-08-24 15:00:00,56.39,56.43,56.34,56.35,44594.0,55.5453,55.5847,55.4961,55.5059,44594.0
2023-08-24 15:05:00,56.38,56.42,56.31,56.31,46586.0,55.5355,55.5749,55.4665,55.4665,46586.0
2023-08-24 15:10:00,56.31,56.41,56.3,56.37,34878.0,55.4665,55.565,55.4567,55.5256,34878.0
2023-08-24 15:15:00,56.38,56.4,56.35,56.37,33609.0,55.5355,55.5552,55.5059,55.5256,33609.0
2023-08-24 15:20:00,56.37,56.47,56.31,56.33,53946.0,55.5256,55.6241,55.4665,55.4862,53946.0
2023-08-24 15:25:00,56.33,56.35,56.27,56.3,27894.0,55.4862,55.5059,55.4271,55.4567,27894.0
2023-08-24 15:30:00,56.3,56.35,56.25,56.29,14888.0,55.4567,55.5059,55.4074,55.4468,14888.0
2023-08-24 15:35:00,56.29,56.29,56.14,56.17,28894.0,55.4468,55.4468,55.299,55.3286,28894.0
2023-08-24 15:40:00,56.16,56.19,56.06,56.09,28530.0,55.3187,55.3483,55.2202,55.2498,28530.0
2023-08-24 15:45:00,56.09,56.09,55.89,56.0,383465.0,55.2498,55.2498,55.0528,55.1611,383465.0
2023-08-24 15:50:00,56.0,56.09,55.96,55.99,836698.0,55.1611,55.2498,55.1217,55.1513,836698.0
2023-08-24 15:55:00,55.99,56.07,55.82,55.84,256979.0,55.1513,55.2301,54.9838,55.0035,256979.0
2023-08-25 09:30:00,56.26,56.48,56.26,56.4,81944.0,55.4173,55.634,55.4173,55.5552,81944.0
2023-08-25 09:35:00,56.4,56.48,56.34,56.42,102083.0,55.5552,55.634,55.4961,55.5749,102083.0
2023-08-25 09:40:00,56.41,56.45,56.32,56.38,78188.0,55.565,55.6044,55.4764,55.5355,78188.0
2023-08-25 09:45:00,56.37,56.44,56.33,56.4,38913.0,55.5256,55.5946,55.4862,55.5552,38913.0
2023-08-25 09:50:00,56.4,56.4,56.29,56.31,36950.0,55.5552,55.5552,55.4468,55.4665,36950.0
2023-08-25 09:55:00,56.29,56.37,56.24,56.35,61586.0,55.4468,55.5256,55.3976,55.5059,61586.0
2023-08-25 10:00:00,56.4,56.61,56.19,56.41,141924.0,55.5552,55.762,55.3483,55.565,141924.0
2023-08-25 10:05:00,56.41,56.45,56.05,56.1,144857.0,55.565,55.6044,55.2104,55.2596,144857.0
2023-08-25 10:10:00,56.11,56.58,56.1,56.57,119096.0,55.2695,55.7325,55.2596,55.7226,119096.0
2023-08-25 10:15:00,56.59,56.93,56.37,56.4,196949.0,55.7423,56.0772,55.5256,55.5552,196949.0
2023-08-25 10:20:00,56.39,56.44,56.06,56.07,161426.0,55.5453,55.5946,55.2202,55.2301,161426.0
2023-08-25 10:25:00,56.07,56.16,55.9,55.99,105126.0,55.2301,55.3187,55.0626,55.1513,105126.0
2023-08-25 10:30:00,56.0,56.06,55.87,55.89,110188.0,55.1611,55.2202,55.0331,55.0528,110188.0
2023-08-25 10:35:00,55.91,56.02,55.77,55.86,109295.0,55.0725,55.1808,54.9346,55.0232,109295.0
2023-08-25 10:40:00,55.89,56.06,55.73,55.74,101084.0,55.0528,55.2202,54.8952,54.905,101084.0
2023-08-25 10:45:00,55.74,55.74,55.5,55.55,85422.0,54.905,54.905,54.6686,54.7179,85422.0
2023-08-25 10:50:00,55.56,55.64,55.45,55.48,80621.0,54.7277,54.8065,54.6194,54.6489,80621.0
2023-08-25 10:55:00,55.48,55.53,55.38,55.41,47005.0,54.6489,54.6982,54.5504,54.58,47005.0
2023-08-25 11:00:00,55.41,55.49,55.34,55.46,113059.0,54.58,54.6588,54.511,54.6292,113059.0
2023-08-25 11:05:00,55.46,55.8,55.44,55.76,220624.0,54.6292,54.9641,54.6095,54.9247,220624.0
2023-08-25 11:10:00,55.78,55.94,55.75,55.8,153837.0,54.9444,55.102,54.9149,54.9641,153837.0
2023-08-25 11:15:00,55.79,55.82,55.58,55.72,72522.0,54.9543,54.9838,54.7474,54.8853,72522.0
2023-08-25 11:20:00,55.72,55.74,55.61,55.74,59536.0,54.8853,54.905,54.777,54.905,59536.0
2023-08-25 11:25:00,55.75,56.13,55.74,56.11,103245.0,54.9149,55.2892,54.905,55.2695,103245.0
2023-08-25 11:30:00,56.12,56.12,55.96,56.05,53441.0,55.2793,55.2793,55.1217,55.2104,53441.0
2023-08-25 11:35:00,56.07,56.3,56.07,56.27,76550.0,55.2301,55.4567,55.2301,55.4271,76550.0
2023-08-25 11:40:00,56.27,56.27,56.08,56.19,51896.0,55.4271,55.4271,55.2399,55.3483,51896.0
2023-08-25 11:45:00,56.19,56.19,56.06,56.12,17549.0,55.3483,55.3483,55.2202,55.2793,17549.0
2023-08-25 11:50:00,56.12,56.17,55.99,56.04,35096.0,55.2793,55.3286,55.1513,55.2005,35096.0
2023-08-25 11:55:00,56.02,56.03,55.78,55.85,59256.0,55.1808,55.1907,54.9444,55.0134,59256.0
2023-08-25 12:00:00,55.84,56.05,55.84,56.0,47403.0,55.0035,55.2104,55.0035,55.1611,47403.0
2023-08-25 12:05:00,56.03,56.07,55.94,56.03,13776.0,55.1907,55.2301,55.102,55.1907,13776.0
2023-08-25 12:10:00,56.03,56.09,55.97,56.08,16104.0,55.1907,55.2498,55.1316,55.2399,16104.0
2023-08-25 12:15:00,56.07,56.1,55.93,56.05,15173.0,55.2301,55.2596,55.0922,55.2104,15173.0
2023-08-25 12:20:00,56.05,56.25,56.0,56.23,34053.0,55.2104,55.4074,55.1611,55.3877,34053.0
2023-08-25 12:25:00,56.23,56.32,56.21,56.3,19320.0,55.3877,55.4764,55.368,55.4567,19320.0
2023-08-25 12:30:00,56.31,56.36,56.25,56.26,22651.0,55.4665,55.5158,55.4074,55.4173,22651.0
2023-08-25 12:35:00,56.26,56.38,56.25,56.34,16724.0,55.4173,55.5355,55.4074,55.4961,16724.0
2023-08-25 12:40:00,56.34,56.38,56.24,56.25,48102.0,55.4961,55.5355,55.3976,55.4074,48102.0
2023-08-25 12:45:00,56.24,56.32,56.21,56.27,9567.0,55.3976,55.4764,55.368,55.4271,9567.0
2023-08-25 12:50:00,56.29,56.3,56.09,56.12,39771.0,55.4468,55.4567,55.2498,55.2793,39771.0
2023-08-25 12:55:00,56.11,56.28,56.09,56.27,22662.0,55.2695,55.437,55.2498,55.4271,22662.0
2023-08-25 13:00:00,56.27,56.33,56.25,56.29,23446.0,55.4271,55.4862,55.4074,55.4468,23446.0
2023-08-25 13:05:00,56.27,56.34,56.22,56.24,7848.0,55.4271,55.4961,55.3779,55.3976,7848.0
2023-08-25 13:10:00,56.22,56.32,56.15,56.32,20883.0,55.3779,55.4764,55.3089,55.4764,20883.0
2023-08-25 13:15:00,56.32,56.38,56.14,56.18,43341.0,55.4764,55.5355,55.299,55.3384,43341.0
2023-08-25 13:20:00,56.14,56.15,56.03,56.04,31670.0,55.299,55.3089,55.1907,55.2005,31670.0
2023-08-25 13:25:00,56.05,56.13,56.01,56.13,26840.0,55.2104,55.2892,55.171,55.2892,26840.0
2023-08-25 13:30:00,56.1,56.11,55.96,56.0,13486.0,55.2596,55.2695,55.1217,55.1611,13486.0
2023-08-25 13:35:00,56.0,56.06,55.95,55.95,36975.0,55.1611,55.2202,55.1119,55.1119,36975.0
2023-08-25 13:40:00,55.96,56.09,55.95,56.08,40665.0,55.1217,55.2498,55.1119,55.2399,40665.0
2023-08-25 13:45:00,56.06,56.07,55.96,56.04,34143.0,55.2202,55.2301,55.1217,55.2005,34143.0
2023-08-25 13:50:00,56.08,56.22,56.08,56.22,1231167.0,55.2399,55.3779,55.2399,55.3779,1231167.0
2023-08-25 13:55:00,56.22,56.25,56.16,56.25,13657.0,55.3779,55.4074,55.3187,55.4074,13657.0
2023-08-25 14:00:00,56.24,56.29,56.22,56.26,20373.0,55.3976,55.4468,55.3779,55.4173,20373.0
2023-08-25 14:05:00,56.27,56.34,56.27,56.31,17413.0,55.4271,55.4961,55.4271,55.4665,17413.0
2023-08-25 14:10:00,56.31,56.43,56.27,56.41,33709.0,55.4665,55.5847,55.4271,55.565,33709.0
2023-08-25 14:15:00,56.41,56.53,56.3,56.5,40837.0,55.565,55.6832,55.4567,55.6537,40837.0
2023-08-25 14:20:00,56.52,56.66,56.52,56.59,67660.0,55.6734,55.8113,55.6734,55.7423,67660.0
2023-08-25 14:25:00,56.6,56.72,56.6,56.72,26630.0,55.7522,55.8704,55.7522,55.8704,26630.0
2023-08-25 14:30:00,56.73,56.81,56.68,56.79,58994.0,55.8802,55.959,55.831,55.9393,58994.0
2023-08-25 14:35:00,56.79,56.84,56.66,56.69,37022.0,55.9393,55.9886,55.8113,55.8408,37022.0
2023-08-25 14:40:00,56.7,56.75,56.6,56.61,21042.0,55.8507,55.8999,55.7522,55.762,21042.0
2023-08-25 14:45:00,56.61,56.71,56.56,56.69,21636.0,55.762,55.8605,55.7128,55.8408,21636.0
2023-08-25 14:50:00,56.7,56.77,56.67,56.77,12905.0,55.8507,55.9196,55.8211,55.9196,12905.0
2023-08-25 14:55:00,56.77,56.83,56.76,56.8,25679.0,55.9196,55.9787,55.9098,55.9492,25679.0
2023-08-25 15:00:00,56.82,56.94,56.72,56.79,42667.0,55.9689,56.0871,55.8704,55.9393,42667.0
2023-08-25 15:05:00,56.79,56.84,56.71,56.81,22130.0,55.9393,55.9886,55.8605,55.959,22130.0
2023-08-25 15:10:00,56.82,56.84,56.74,56.75,16927.0,55.9689,55.9886,55.8901,55.8999,16927.0
2023-08-25 15:15:00,56.77,56.87,56.76,56.8,17131.0,55.9196,56.0181,55.9098,55.9492,17131.0
2023-08-25 15:20:00,56.81,56.93,56.81,56.89,15156.0,55.959,56.0772,55.959,56.0378,15156.0
2023-08-25 15:25:00,56.91,56.93,56.85,56.85,11701.0,56.0575,56.0772,55.9984,55.9984,11701.0
2023-08-25 15:30:00,56.86,56.91,56.81,56.83,16536.0,56.0083,56.0575,55.959,55.9787,16536.0
2023-08-25 15:35:00,56.82,56.82,56.7,56.76,25961.0,55.9689,55.9689,55.8507,55.9098,25961.0
2023-08-25 15:40:00,56.75,56.82,56.69,56.82,29573.0,55.8999,55.9689,55.8408,55.9689,29573.0
2023-08-25 15:45:00,56.81,56.85,56.64,56.65,36066.0,55.959,55.9984,55.7916,55.8014,36066.0
2023-08-25 15:50:00,56.65,56.66,56.5,56.54,183067.0,55.8014,55.8113,55.6537,55.6931,183067.0
2023-08-25 15:55:00,56.53,56.69,56.53,56.6,282313.0,55.6832,55.8408,55.6832,55.7522,282313.0
2023-08-28 09:30:00,57.18,57.37,57.12,57.35,80198.0,56.3235,56.5106,56.2644,56.4909,80198.0
2023-08-28 09:35:00,57.35,57.44,57.22,57.25,67748.0,56.4909,56.5796,56.3629,56.3924,67748.0
2023-08-28 09:40:00,57.25,57.31,57.17,57.3,55871.0,56.3924,56.4515,56.3136,56.4417,55871.0
2023-08-28 09:45:00,57.35,57.4,57.24,57.3,86072.0,56.4909,56.5402,56.3826,56.4417,86072.0
2023-08-28 09:50:00,57.29,57.29,57.07,57.21,53510.0,56.4318,56.4318,56.2151,56.353,53510.0
2023-08-28 09:55:00,57.21,57.29,57.2,57.28,24392.0,56.353,56.4318,56.3432,56.422,24392.0
2023-08-28 10:00:00,57.31,57.32,57.2,57.26,11177.0,56.4515,56.4614,56.3432,56.4023,11177.0
2023-08-28 10:05:00,57.26,57.31,57.2,57.28,10300.0,56.4023,56.4515,56.3432,56.422,10300.0
2023-08-28 10:10:00,57.28,57.3,57.2,57.22,5972.0,56.422,56.4417,56.3432,56.3629,5972.0
2023-08-28 10:15:00,57.21,57.3,57.18,57.24,15233.0,56.353,56.4417,56.3235,56.3826,15233.0
2023-08-28 10:20:00,57.26,57.4,57.24,57.4,14705.0,56.4023,56.5402,56.3826,56.5402,14705.0
2023-08-28 10:25:00,57.4,57.42,57.35,57.4,24465.0,56.5402,56.5599,56.4909,56.5402,24465.0
2023-08-28 10:30:00,57.42,57.43,57.35,57.42,6305.0,56.5599,56.5697,56.4909,56.5599,6305.0
2023-08-28 10:35:00,57.39,57.4,57.25,57.26,18276.0,56.5303,56.5402,56.3924,56.4023,18276.0
2023-08-28 10:40:00,57.26,57.26,57.14,57.18,41030.0,56.4023,56.4023,56.2841,56.3235,41030.0
2023-08-28 10:45:00,57.17,57.23,57.12,57.14,43665.0,56.3136,56.3727,56.2644,56.2841,43665.0
2023-08-28 10:50:00,57.13,57.16,56.96,57.01,78824.0,56.2742,56.3038,56.1068,56.156,78824.0
2023-08-28 10:55:00,57.01,57.13,56.99,57.11,23068.0,56.156,56.2742,56.1363,56.2545,23068.0
2023-08-28 11:00:00,57.13,57.14,57.03,57.04,29551.0,56.2742,56.2841,56.1757,56.1856,29551.0
2023-08-28 11:05:00,57.06,57.06,56.91,57.01,39474.0,56.2053,56.2053,56.0575,56.156,39474.0
2023-08-28 11:10:00,57.0,57.03,56.94,56.99,34797.0,56.1462,56.1757,56.0871,56.1363,34797.0
2023-08-28 11:15:00,56.99,57.04,56.95,56.97,29147.0,56.1363,56.1856,56.0969,56.1166,29147.0
2023-08-28 11:20:00,56.99,57.04,56.96,56.98,43960.0,56.1363,56.1856,56.1068,56.1265,43960.0
2023-08-28 11:25:00,56.98,57.09,56.95,56.96,32031.0,56.1265,56.2348,56.0969,56.1068,32031.0
2023-08-28 11:30:00,56.97,57.05,56.96,57.02,89216.0,56.1166,56.1954,56.1068,56.1659,89216.0
2023-08-28 11:35:00,57.01,57.11,57.01,57.08,12132.0,56.156,56.2545,56.156,56.225,12132.0
2023-08-28 11:40:00,57.08,57.09,56.84,56.92,78522.0,56.225,56.2348,55.9886,56.0674,78522.0
2023-08-28 11:45:00,56.91,56.94,56.85,56.88,15244.0,56.0575,56.0871,55.9984,56.028,15244.0
2023-08-28 11:50:00,56.88,56.93,56.84,56.91,5844.0,56.028,56.0772,55.9886,56.0575,5844.0
2023-08-28 11:55:00,56.91,56.99,56.9,56.99,24380.0,56.0575,56.1363,56.0477,56.1363,24380.0
2023-08-28 12:00:00,56.99,56.99,56.92,56.95,6300.0,56.1363,56.1363,56.0674,56.0969,6300.0
2023-08-28 12:05:00,56.97,56.98,56.91,56.98,41622.0,56.1166,56.1265,56.0575,56.1265,41622.0
2023-08-28 12:10:00,56.97,57.04,56.94,57.02,67551.0,56.1166,56.1856,56.0871,56.1659,67551.0
2023-08-28 12:15:00,57.02,57.02,56.92,56.92,35578.0,56.1659,56.1659,56.0674,56.0674,35578.0
2023-08-28 12:20:00,56.91,56.91,56.86,56.9,19218.0,56.0575,56.0575,56.0083,56.0477,19218.0
2023-08-28 12:25:00,56.89,56.94,56.87,56.92,4500.0,56.0378,56.0871,56.0181,56.0674,4500.0
2023-08-28 12:30:00,56.92,56.95,56.89,56.92,29300.0,56.0674,56.0969,56.0378,56.0674,29300.0
2023-08-28 12:35:00,56.92,57.03,56.91,57.02,9355.0,56.0674,56.1757,56.0575,56.1659,9355.0
2023-08-28 12:40:00,57.02,57.12,56.99,57.05,18710.0,56.1659,56.2644,56.1363,56.1954,18710.0
2023-08-28 12:45:00,57.05,57.09,57.03,57.04,11512.0,56.1954,56.2348,56.1757,56.1856,11512.0
2023-08-28 12:50:00,57.05,57.17,57.05,57.15,13421.0,56.1954,56.3136,56.1954,56.2939,13421.0
2023-08-28 12:55:00,57.15,57.28,57.14,57.27,19257.0,56.2939,56.422,56.2841,56.4121,19257.0
2023-08-28 13:00:00,57.27,57.35,57.27,57.33,18617.0,56.4121,56.4909,56.4121,56.4712,18617.0
2023-08-28 13:05:00,57.34,57.44,57.34,57.35,65332.0,56.4811,56.5796,56.4811,56.4909,65332.0
2023-08-28 13:10:00,57.34,57.37,57.31,57.33,3925.0,56.4811,56.5106,56.4515,56.4712,3925.0
2023-08-28 13:15:00,57.33,57.33,57.24,57.25,12566.0,56.4712,56.4712,56.3826,56.3924,12566.0
2023-08-28 13:20:00,57.3,57.36,57.29,57.31,6633.0,56.4417,56.5008,56.4318,56.4515,6633.0
2023-08-28 13:25:00,57.3,57.32,57.27,57.32,2876.0,56.4417,56.4614,56.4121,56.4614,2876.0
2023-08-28 13:30:00,57.33,57.36,57.32,57.32,5100.0,56.4712,56.5008,56.4614,56.4614,5100.0
2023-08-28 13:35:00,57.31,57.31,57.19,57.24,25206.0,56.4515,56.4515,56.3333,56.3826,25206.0
2023-08-28 13:40:00,57.25,57.27,57.18,57.19,18015.0,56.3924,56.4121,56.3235,56.3333,18015.0
2023-08-28 13:45:00,57.18,57.2,57.15,57.15,8268.0,56.3235,56.3432,56.2939,56.2939,8268.0
2023-08-28 13:50:00,57.16,57.16,56.99,57.0,46393.0,56.3038,56.3038,56.1363,56.1462,46393.0
2023-08-28 13:55:00,56.99,56.99,56.82,56.9,58202.0,56.1363,56.1363,55.9689,56.0477,58202.0
2023-08-28 14:00:00,56.89,56.92,56.86,56.9,56134.0,56.0378,56.0674,56.0083,56.0477,56134.0
2023-08-28 14:05:00,56.89,56.96,56.88,56.96,79585.0,56.0378,56.1068,56.028,56.1068,79585.0
2023-08-28 14:10:00,56.95,56.96,56.87,56.89,23286.0,56.0969,56.1068,56.0181,56.0378,23286.0
2023-08-28 14:15:00,56.9,56.93,56.85,56.85,92460.0,56.0477,56.0772,55.9984,55.9984,92460.0
2023-08-28 14:20:00,56.88,56.91,56.87,56.89,41323.0,56.028,56.0575,56.0181,56.0378,41323.0
2023-08-28 14:25:00,56.9,56.95,56.85,56.92,53310.0,56.0477,56.0969,55.9984,56.0674,53310.0
2023-08-28 14:30:00,56.93,56.94,56.88,56.91,27032.0,56.0772,56.0871,56.028,56.0575,27032.0
2023-08-28 14:35:00,56.94,57.07,56.94,56.97,32001.0,56.0871,56.2151,56.0871,56.1166,32001.0
2023-08-28 14:40:00,56.97,57.04,56.97,57.02,12756.0,56.1166,56.1856,56.1166,56.1659,12756.0
2023-08-28 14:45:00,57.02,57.04,56.98,57.02,10706.0,56.1659,56.1856,56.1265,56.1659,10706.0
2023-08-28 14:50:00,57.03,57.09,57.01,57.09,10305.0,56.1757,56.2348,56.156,56.2348,10305.0
2023-08-28 14:55:00,57.09,57.11,57.01,57.08,17420.0,56.2348,56.2545,56.156,56.225,17420.0
2023-08-28 15:00:00,57.1,57.15,57.05,57.12,14737.0,56.2447,56.2939,56.1954,56.2644,14737.0
2023-08-28 15:05:00,57.12,57.22,57.09,57.2,17471.0,56.2644,56.3629,56.2348,56.3432,17471.0
2023-08-28 15:10:00,57.2,57.2,57.1,57.12,43205.0,56.3432,56.3432,56.2447,56.2644,43205.0
2023-08-28 15:15:00,57.12,57.13,57.08,57.1,6005.0,56.2644,56.2742,56.225,56.2447,6005.0
2023-08-28 15:20:00,57.11,57.11,56.97,57.02,57811.0,56.2545,56.2545,56.1166,56.1659,57811.0
2023-08-28 15:25:00,57.01,57.11,56.98,57.07,17604.0,56.156,56.2545,56.1265,56.2151,17604.0
2023-08-28 15:30:00,57.06,57.14,57.04,57.13,15950.0,56.2053,56.2841,56.1856,56.2742,15950.0
2023-08-28 15:35:00,57.12,57.19,57.11,57.11,25370.0,56.2644,56.3333,56.2545,56.2545,25370.0
2023-08-28 15:40:00,57.12,57.21,57.1,57.21,10658.0,56.2644,56.353,56.2447,56.353,10658.0
2023-08-28 15:45:00,57.2,57.48,57.2,57.29,135271.0,56.3432,56.619,56.3432,56.4318,135271.0
2023-08-28 15:50:00,57.29,57.31,57.23,57.26,37271.0,56.4318,56.4515,56.3727,56.4023,37271.0
2023-08-28 15:55:00,57.26,57.36,57.24,57.3,70833.0,56.4023,56.5008,56.3826,56.4417,70833.0
2023-08-29 09:30:00,57.27,57.38,57.23,57.38,66992.0,56.4121,56.5205,56.3727,56.5205,66992.0
2023-08-29 09:35:00,57.38,57.41,57.33,57.4,10577.0,56.5205,56.55,56.4712,56.5402,10577.0
2023-08-29 09:40:00,57.37,57.54,57.37,57.52,43528.0,56.5106,56.6781,56.5106,56.6584,43528.0
2023-08-29 09:45:00,57.54,57.66,57.53,57.65,28122.0,56.6781,56.7963,56.6682,56.7864,28122.0
2023-08-29 09:50:00,57.65,57.68,57.57,57.62,80028.0,56.7864,56.816,56.7076,56.7569,80028.0
2023-08-29 09:55:00,57.61,57.63,57.51,57.57,18192.0,56.747,56.7667,56.6485,56.7076,18192.0
2023-08-29 10:00:00,57.61,57.91,57.61,57.89,188764.0,56.747,57.0425,56.747,57.0228,188764.0
2023-08-29 10:05:00,57.91,57.96,57.87,57.89,60550.0,57.0425,57.0918,57.0031,57.0228,60550.0
2023-08-29 10:10:00,57.9,57.96,57.8,57.93,48794.0,57.0327,57.0918,56.9342,57.0622,48794.0
2023-08-29 10:15:00,57.93,58.12,57.93,58.07,44484.0,57.0622,57.2494,57.0622,57.2001,44484.0
2023-08-29 10:20:00,58.08,58.16,58.05,58.14,21086.0,57.21,57.2888,57.1804,57.2691,21086.0
2023-08-29 10:25:00,58.14,58.16,58.06,58.15,33080.0,57.2691,57.2888,57.1903,57.2789,33080.0
2023-08-29 10:30:00,58.16,58.33,58.15,58.31,39434.0,57.2888,57.4562,57.2789,57.4365,39434.0
2023-08-29 10:35:00,58.31,58.35,58.12,58.12,86426.0,57.4365,57.4759,57.2494,57.2494,86426.0
2023-08-29 10:40:00,58.12,58.18,58.09,58.13,62744.0,57.2494,57.3085,57.2198,57.2592,62744.0
2023-08-29 10:45:00,58.1,58.13,58.02,58.12,35265.0,57.2297,57.2592,57.1509,57.2494,35265.0
2023-08-29 10:50:00,58.12,58.21,58.07,58.07,19155.0,57.2494,57.338,57.2001,57.2001,19155.0
2023-08-29 10:55:00,58.06,58.1,58.02,58.09,8716.0,57.1903,57.2297,57.1509,57.2198,8716.0
2023-08-29 11:00:00,58.1,58.16,58.08,58.13,39353.0,57.2297,57.2888,57.21,57.2592,39353.0
2023-08-29 11:05:00,58.13,58.22,58.11,58.17,35289.0,57.2592,57.3479,57.2395,57.2986,35289.0
2023-08-29 11:10:00,58.19,58.27,58.17,58.26,16303.0,57.3183,57.3971,57.2986,57.3873,16303.0
2023-08-29 11:15:00,58.26,58.3,58.23,58.3,20365.0,57.3873,57.4267,57.3577,57.4267,20365.0
2023-08-29 11:20:00,58.3,58.38,58.27,58.38,18002.0,57.4267,57.5055,57.3971,57.5055,18002.0
2023-08-29 11:25:00,58.37,58.4,58.33,58.37,16964.0,57.4956,57.5252,57.4562,57.4956,16964.0
2023-08-29 11:30:00,58.37,58.49,58.37,58.48,15471.0,57.4956,57.6138,57.4956,57.604,15471.0
2023-08-29 11:35:00,58.49,58.59,58.47,58.59,37096.0,57.6138,57.7123,57.5941,57.7123,37096.0
2023-08-29 11:40:00,58.6,58.65,58.59,58.64,15398.0,57.7222,57.7714,57.7123,57.7616,15398.0
2023-08-29 11:45:00,58.65,58.66,58.54,58.55,17491.0,57.7714,57.7813,57.6631,57.6729,17491.0
2023-08-29 11:50:00,58.56,58.64,58.55,58.61,18614.0,57.6828,57.7616,57.6729,57.732,18614.0
2023-08-29 11:55:00,58.6,58.6,58.52,58.56,19781.0,57.7222,57.7222,57.6434,57.6828,19781.0
2023-08-29 12:00:00,58.57,58.61,58.54,58.6,4854.0,57.6926,57.732,57.6631,57.7222,4854.0
2023-08-29 12:05:00,58.58,58.61,58.55,58.6,9722.0,57.7025,57.732,57.6729,57.7222,9722.0
2023-08-29 12:10:00,58.6,58.63,58.58,58.59,24352.0,57.7222,57.7517,57.7025,57.7123,24352.0
2023-08-29 12:15:00,58.57,58.63,58.56,58.62,7579.0,57.6926,57.7517,57.6828,57.7419,7579.0
2023-08-29 12:20:00,58.62,58.73,58.62,58.73,14111.0,57.7419,57.8503,57.7419,57.8503,14111.0
2023-08-29 12:25:00,58.73,58.77,58.72,58.75,31973.0,57.8503,57.8897,57.8404,57.87,31973.0
2023-08-29 12:30:00,58.74,58.76,58.71,58.75,9843.0,57.8601,57.8798,57.8306,57.87,9843.0
2023-08-29 12:35:00,58.75,58.75,58.65,58.67,26674.0,57.87,57.87,57.7714,57.7912,26674.0
2023-08-29 12:40:00,58.67,58.68,58.65,58.66,5599.0,57.7912,57.801,57.7714,57.7813,5599.0
2023-08-29 12:45:00,58.66,58.66,58.58,58.6,9480.0,57.7813,57.7813,57.7025,57.7222,9480.0
2023-08-29 12:50:00,58.62,58.64,58.57,58.64,8639.0,57.7419,57.7616,57.6926,57.7616,8639.0
2023-08-29 12:55:00,58.64,58.68,58.63,58.67,12995.0,57.7616,57.801,57.7517,57.7912,12995.0
2023-08-29 13:00:00,58.67,58.72,58.64,58.71,10837.0,57.7912,57.8404,57.7616,57.8306,10837.0
2023-08-29 13:05:00,58.73,58.75,58.71,58.74,13237.0,57.8503,57.87,57.8306,57.8601,13237.0
2023-08-29 13:10:00,58.75,58.75,58.66,58.74,15665.0,57.87,57.87,57.7813,57.8601,15665.0
2023-08-29 13:15:00,58.73,58.74,58.68,58.68,8726.0,57.8503,57.8601,57.801,57.801,8726.0
2023-08-29 13:20:00,58.67,58.77,58.66,58.77,6327.0,57.7912,57.8897,57.7813,57.8897,6327.0
2023-08-29 13:25:00,58.77,58.78,58.73,58.73,11073.0,57.8897,57.8995,57.8503,57.8503,11073.0
2023-08-29 13:30:00,58.74,58.77,58.74,58.77,2574.0,57.8601,57.8897,57.8601,57.8897,2574.0
2023-08-29 13:35:00,58.76,58.86,58.76,58.83,52070.0,57.8798,57.9783,57.8798,57.9488,52070.0
2023-08-29 13:40:00,58.85,58.85,58.79,58.82,5534.0,57.9685,57.9685,57.9094,57.9389,5534.0
2023-08-29 13:45:00,58.81,58.83,58.79,58.8,10394.0,57.9291,57.9488,57.9094,57.9192,10394.0
2023-08-29 13:50:00,58.8,58.83,58.66,58.7,69115.0,57.9192,57.9488,57.7813,57.8207,69115.0
2023-08-29 13:55:00,58.69,58.71,58.59,58.68,44947.0,57.8109,57.8306,57.7123,57.801,44947.0
2023-08-29 14:00:00,58.69,58.72,58.65,58.69,12358.0,57.8109,57.8404,57.7714,57.8109,12358.0
2023-08-29 14:05:00,58.7,58.75,58.69,58.74,10205.0,57.8207,57.87,57.8109,57.8601,10205.0
2023-08-29 14:10:00,58.75,58.78,58.69,58.71,27221.0,57.87,57.8995,57.8109,57.8306,27221.0
2023-08-29 14:15:00,58.71,58.73,58.67,58.73,4443.0,57.8306,57.8503,57.7912,57.8503,4443.0
2023-08-29 14:20:00,58.74,58.8,58.72,58.73,23233.0,57.8601,57.9192,57.8404,57.8503,23233.0
2023-08-29 14:25:00,58.75,58.8,58.69,58.75,37744.0,57.87,57.9192,57.8109,57.87,37744.0
2023-08-29 14:30:00,58.76,58.82,58.75,58.81,14049.0,57.8798,57.9389,57.87,57.9291,14049.0
2023-08-29 14:35:00,58.82,58.87,58.76,58.78,50112.0,57.9389,57.9882,57.8798,57.8995,50112.0
2023-08-29 14:40:00,58.77,58.85,58.77,58.84,10684.0,57.8897,57.9685,57.8897,57.9586,10684.0
2023-08-29 14:45:00,58.86,58.89,58.8,58.82,21976.0,57.9783,58.0079,57.9192,57.9389,21976.0
2023-08-29 14:50:00,58.83,58.86,58.78,58.8,23816.0,57.9488,57.9783,57.8995,57.9192,23816.0
2023-08-29 14:55:00,58.8,58.82,58.72,58.8,36265.0,57.9192,57.9389,57.8404,57.9192,36265.0
2023-08-29 15:00:00,58.8,58.82,58.7,58.8,52497.0,57.9192,57.9389,57.8207,57.9192,52497.0
2023-08-29 15:05:00,58.8,58.81,58.76,58.78,48171.0,57.9192,57.9291,57.8798,57.8995,48171.0
2023-08-29 15:10:00,58.8,58.85,58.77,58.84,10112.0,57.9192,57.9685,57.8897,57.9586,10112.0
2023-08-29 15:15:00,58.83,58.93,58.82,58.92,73033.0,57.9488,58.0473,57.9389,58.0374,73033.0
2023-08-29 15:20:00,58.91,58.94,58.87,58.93,13261.0,58.0276,58.0571,57.9882,58.0473,13261.0
2023-08-29 15:25:00,58.94,58.99,58.93,58.97,14035.0,58.0571,58.1064,58.0473,58.0867,14035.0
2023-08-29 15:30:00,58.95,58.97,58.9,58.92,31580.0,58.067,58.0867,58.0177,58.0374,31580.0
2023-08-29 15:35:00,58.9,58.94,58.9,58.91,61526.0,58.0177,58.0571,58.0177,58.0276,61526.0
2023-08-29 15:40:00,58.92,59.02,58.91,59.02,146816.0,58.0374,58.1359,58.0276,58.1359,146816.0
2023-08-29 15:45:00,59.0,59.03,58.89,58.92,119003.0,58.1162,58.1458,58.0079,58.0374,119003.0
2023-08-29 15:50:00,58.94,58.95,58.86,58.91,100721.0,58.0571,58.067,57.9783,58.0276,100721.0
2023-08-29 15:55:00,58.91,59.0,58.89,58.96,143213.0,58.0276,58.1162,58.0079,58.0768,143213.0
2023-08-30 09:30:00,59.03,59.26,59.03,59.21,217420.0,58.1458,58.3723,58.1458,58.3231,217420.0
2023-08-30 09:35:00,59.23,59.26,59.04,59.18,72910.0,58.3428,58.3723,58.1556,58.2935,72910.0
2023-08-30 09:40:00,59.18,59.2,59.05,59.15,27451.0,58.2935,58.3132,58.1655,58.264,27451.0
2023-08-30 09:45:00,59.15,59.31,59.14,59.26,43439.0,58.264,58.4216,58.2541,58.3723,43439.0
2023-08-30 09:50:00,59.25,59.47,59.25,59.46,152930.0,58.3625,58.5792,58.3625,58.5693,152930.0
2023-08-30 09:55:00,59.47,59.53,59.4,59.49,58441.0,58.5792,58.6383,58.5102,58.5989,58441.0
2023-08-30 10:00:00,59.5,59.57,59.47,59.48,63107.0,58.6087,58.6777,58.5792,58.589,63107.0
2023-08-30 10:05:00,59.48,59.54,59.47,59.49,27498.0,58.589,58.6481,58.5792,58.5989,27498.0
2023-08-30 10:10:00,59.49,59.6,59.48,59.57,55486.0,58.5989,58.7072,58.589,58.6777,55486.0
2023-08-30 10:15:00,59.58,59.59,59.32,59.34,85507.0,58.6875,58.6974,58.4314,58.4511,85507.0
2023-08-30 10:20:00,59.34,59.34,59.1,59.13,64893.0,58.4511,58.4511,58.2147,58.2443,64893.0
2023-08-30 10:25:00,59.12,59.12,58.85,58.98,140229.0,58.2344,58.2344,57.9685,58.0965,140229.0
2023-08-30 10:30:00,58.99,59.21,58.99,59.21,71162.0,58.1064,58.3231,58.1064,58.3231,71162.0
2023-08-30 10:35:00,59.22,59.22,59.06,59.16,39555.0,58.3329,58.3329,58.1753,58.2738,39555.0
2023-08-30 10:40:00,59.16,59.2,59.08,59.16,28330.0,58.2738,58.3132,58.195,58.2738,28330.0
2023-08-30 10:45:00,59.16,59.22,59.11,59.14,9167.0,58.2738,58.3329,58.2246,58.2541,9167.0
2023-08-30 10:50:00,59.14,59.25,59.1,59.25,22531.0,58.2541,58.3625,58.2147,58.3625,22531.0
2023-08-30 10:55:00,59.26,59.35,59.22,59.33,25075.0,58.3723,58.461,58.3329,58.4413,25075.0
2023-08-30 11:00:00,59.34,59.34,59.1,59.17,22153.0,58.4511,58.4511,58.2147,58.2837,22153.0
2023-08-30 11:05:00,59.18,59.3,59.18,59.23,19589.0,58.2935,58.4117,58.2935,58.3428,19589.0
2023-08-30 11:10:00,59.25,59.29,59.24,59.27,7311.0,58.3625,58.4019,58.3526,58.3822,7311.0
2023-08-30 11:15:00,59.25,59.32,59.23,59.3,9743.0,58.3625,58.4314,58.3428,58.4117,9743.0
2023-08-30 11:20:00,59.31,59.31,59.25,59.27,5334.0,58.4216,58.4216,58.3625,58.3822,5334.0
2023-08-30 11:25:00,59.28,59.31,59.19,59.31,34115.0,58.392,58.4216,58.3034,58.4216,34115.0
2023-08-30 11:30:00,59.3,59.36,59.28,59.34,21727.0,58.4117,58.4708,58.392,58.4511,21727.0
2023-08-30 11:35:00,59.36,59.47,59.34,59.44,13683.0,58.4708,58.5792,58.4511,58.5496,13683.0
2023-08-30 11:40:00,59.44,59.48,59.43,59.44,10242.0,58.5496,58.589,58.5398,58.5496,10242.0
2023-08-30 11:45:00,59.46,59.46,59.38,59.39,13879.0,58.5693,58.5693,58.4905,58.5004,13879.0
2023-08-30 11:50:00,59.4,59.41,59.33,59.38,52616.0,58.5102,58.5201,58.4413,58.4905,52616.0
2023-08-30 11:55:00,59.39,59.44,59.38,59.43,3941.0,58.5004,58.5496,58.4905,58.5398,3941.0
2023-08-30 12:00:00,59.45,59.46,59.39,59.43,2754.0,58.5595,58.5693,58.5004,58.5398,2754.0
2023-08-30 12:05:00,59.45,59.46,59.42,59.46,4309.0,58.5595,58.5693,58.5299,58.5693,4309.0
2023-08-30 12:10:00,59.46,59.46,59.39,59.44,9231.0,58.5693,58.5693,58.5004,58.5496,9231.0
2023-08-30 12:15:00,59.45,59.56,59.44,59.51,54597.0,58.5595,58.6678,58.5496,58.6186,54597.0
2023-08-30 12:20:00,59.53,59.54,59.47,59.5,11062.0,58.6383,58.6481,58.5792,58.6087,11062.0
2023-08-30 12:25:00,59.49,59.53,59.48,59.51,9125.0,58.5989,58.6383,58.589,58.6186,9125.0
2023-08-30 12:30:00,59.53,59.59,59.52,59.57,5300.0,58.6383,58.6974,58.6284,58.6777,5300.0
2023-08-30 12:35:00,59.57,59.58,59.44,59.48,12874.0,58.6777,58.6875,58.5496,58.589,12874.0
2023-08-30 12:40:00,59.48,59.56,59.48,59.55,4342.0,58.589,58.6678,58.589,58.658,4342.0
2023-08-30 12:45:00,59.55,59.61,59.52,59.54,19283.0,58.658,58.7171,58.6284,58.6481,19283.0
2023-08-30 12:50:00,59.53,59.54,59.46,59.46,3701.0,58.6383,58.6481,58.5693,58.5693,3701.0
2023-08-30 12:55:00,59.46,59.55,59.46,59.55,4819.0,58.5693,58.658,58.5693,58.658,4819.0
2023-08-30 13:00:00,59.54,59.55,59.49,59.55,11465.0,58.6481,58.658,58.5989,58.658,11465.0
2023-08-30 13:05:00,59.52,59.53,59.48,59.48,7850.0,58.6284,58.6383,58.589,58.589,7850.0
2023-08-30 13:10:00,59.48,59.54,59.48,59.52,4510.0,58.589,58.6481,58.589,58.6284,4510.0
2023-08-30 13:15:00,59.51,59.51,59.44,59.49,9182.0,58.6186,58.6186,58.5496,58.5989,9182.0
2023-08-30 13:20:00,59.48,59.51,59.47,59.47,8131.0,58.589,58.6186,58.5792,58.5792,8131.0
2023-08-30 13:25:00,59.45,59.49,59.41,59.43,4920.0,58.5595,58.5989,58.5201,58.5398,4920.0
2023-08-30 13:30:00,59.42,59.52,59.42,59.52,5991.0,58.5299,58.6284,58.5299,58.6284,5991.0
2023-08-30 13:35:00,59.51,59.54,59.48,59.53,8341.0,58.6186,58.6481,58.589,58.6383,8341.0
2023-08-30 13:40:00,59.52,59.52,59.5,59.5,1900.0,58.6284,58.6284,58.6087,58.6087,1900.0
2023-08-30 13:45:00,59.52,59.52,59.43,59.47,18700.0,58.6284,58.6284,58.5398,58.5792,18700.0
2023-08-30 13:50:00,59.45,59.45,59.33,59.34,8919.0,58.5595,58.5595,58.4413,58.4511,8919.0
2023-08-30 13:55:00,59.34,59.38,59.26,59.38,25332.0,58.4511,58.4905,58.3723,58.4905,25332.0
2023-08-30 14:00:00,59.39,59.39,59.29,59.31,34095.0,58.5004,58.5004,58.4019,58.4216,34095.0
2023-08-30 14:05:00,59.32,59.32,59.23,59.25,35116.0,58.4314,58.4314,58.3428,58.3625,35116.0
2023-08-30 14:10:00,59.25,59.35,59.2,59.35,29575.0,58.3625,58.461,58.3132,58.461,29575.0
2023-08-30 14:15:00,59.33,59.37,59.25,59.31,29423.0,58.4413,58.4807,58.3625,58.4216,29423.0
2023-08-30 14:20:00,59.32,59.34,59.27,59.28,5370.0,58.4314,58.4511,58.3822,58.392,5370.0
2023-08-30 14:25:00,59.28,59.28,59.18,59.21,22983.0,58.392,58.392,58.2935,58.3231,22983.0
2023-08-30 14:30:00,59.21,59.31,59.2,59.31,5870.0,58.3231,58.4216,58.3132,58.4216,5870.0
2023-08-30 14:35:00,59.3,59.37,59.28,59.34,7275.0,58.4117,58.4807,58.392,58.4511,7275.0
2023-08-30 14:40:00,59.36,59.47,59.36,59.46,15381.0,58.4708,58.5792,58.4708,58.5693,15381.0
2023-08-30 14:45:00,59.46,59.5,59.41,59.41,21073.0,58.5693,58.6087,58.5201,58.5201,21073.0
2023-08-30 14:50:00,59.43,59.47,59.41,59.44,17640.0,58.5398,58.5792,58.5201,58.5496,17640.0
2023-08-30 14:55:00,59.43,59.49,59.43,59.48,4316.0,58.5398,58.5989,58.5398,58.589,4316.0
2023-08-30 15:00:00,59.49,59.52,59.47,59.52,5424.0,58.5989,58.6284,58.5792,58.6284,5424.0
2023-08-30 15:05:00,59.53,59.55,59.48,59.49,13059.0,58.6383,58.658,58.589,58.5989,13059.0
2023-08-30 15:10:00,59.5,59.52,59.47,59.48,4000.0,58.6087,58.6284,58.5792,58.589,4000.0
2023-08-30 15:15:00,59.5,59.5,59.44,59.44,6110.0,58.6087,58.6087,58.5496,58.5496,6110.0
2023-08-30 15:20:00,59.45,59.46,59.39,59.46,7985.0,58.5595,58.5693,58.5004,58.5693,7985.0
2023-08-30 15:25:00,59.43,59.43,59.4,59.41,4104.0,58.5398,58.5398,58.5102,58.5201,4104.0
2023-08-30 15:30:00,59.42,59.44,59.37,59.39,8756.0,58.5299,58.5496,58.4807,58.5004,8756.0
2023-08-30 15:35:00,59.4,59.46,59.39,59.41,7876.0,58.5102,58.5693,58.5004,58.5201,7876.0
2023-08-30 15:40:00,59.41,59.42,59.37,59.4,11153.0,58.5201,58.5299,58.4807,58.5102,11153.0
2023-08-30 15:45:00,59.39,59.48,59.36,59.4,20361.0,58.5004,58.589,58.4708,58.5102,20361.0
2023-08-30 15:50:00,59.38,59.41,59.32,59.35,33105.0,58.4905,58.5201,58.4314,58.461,33105.0
2023-08-30 15:55:00,59.35,59.47,59.34,59.44,125940.0,58.461,58.5792,58.4511,58.5496,125940.0
2023-08-31 09:30:00,59.58,59.72,59.56,59.64,48972.0,58.6875,58.8254,58.6678,58.7466,48972.0
2023-08-31 09:35:00,59.64,59.73,59.64,59.67,28572.0,58.7466,58.8353,58.7466,58.7762,28572.0
2023-08-31 09:40:00,59.66,59.7,59.55,59.57,29763.0,58.7663,58.8057,58.658,58.6777,29763.0
2023-08-31 09:45:00,59.62,59.77,59.5,59.58,56450.0,58.7269,58.8747,58.6087,58.6875,56450.0
2023-08-31 09:50:00,59.64,59.76,59.6,59.71,51941.0,58.7466,58.8648,58.7072,58.8156,51941.0
2023-08-31 09:55:00,59.71,59.8,59.69,59.76,11124.0,58.8156,58.9042,58.7959,58.8648,11124.0
2023-08-31 10:00:00,59.78,59.78,59.68,59.71,18034.0,58.8845,58.8845,58.786,58.8156,18034.0
2023-08-31 10:05:00,59.73,59.73,59.62,59.69,36375.0,58.8353,58.8353,58.7269,58.7959,36375.0
2023-08-31 10:10:00,59.69,59.79,59.63,59.78,8571.0,58.7959,58.8944,58.7368,58.8845,8571.0
2023-08-31 10:15:00,59.79,59.81,59.73,59.81,16655.0,58.8944,58.9141,58.8353,58.9141,16655.0
2023-08-31 10:20:00,59.8,59.83,59.72,59.76,16365.0,58.9042,58.9338,58.8254,58.8648,16365.0
2023-08-31 10:25:00,59.76,59.82,59.71,59.81,11938.0,58.8648,58.9239,58.8156,58.9141,11938.0
2023-08-31 10:30:00,59.84,59.85,59.8,59.84,40428.0,58.9436,58.9535,58.9042,58.9436,40428.0
2023-08-31 10:35:00,59.85,59.87,59.82,59.84,8214.0,58.9535,58.9732,58.9239,58.9436,8214.0
2023-08-31 10:40:00,59.83,59.85,59.78,59.78,9492.0,58.9338,58.9535,58.8845,58.8845,9492.0
2023-08-31 10:45:00,59.78,59.8,59.73,59.76,21028.0,58.8845,58.9042,58.8353,58.8648,21028.0
2023-08-31 10:50:00,59.75,59.75,59.61,59.73,19455.0,58.855,58.855,58.7171,58.8353,19455.0
2023-08-31 10:55:00,59.73,59.76,59.7,59.75,10970.0,58.8353,58.8648,58.8057,58.855,10970.0
2023-08-31 11:00:00,59.75,59.75,59.67,59.7,4500.0,58.855,58.855,58.7762,58.8057,4500.0
2023-08-31 11:05:00,59.69,59.72,59.61,59.71,12755.0,58.7959,58.8254,58.7171,58.8156,12755.0
2023-08-31 11:10:00,59.73,59.75,59.68,59.7,15123.0,58.8353,58.855,58.786,58.8057,15123.0
2023-08-31 11:15:00,59.69,59.7,59.65,59.65,8178.0,58.7959,58.8057,58.7565,58.7565,8178.0
2023-08-31 11:20:00,59.65,59.65,59.55,59.6,29141.0,58.7565,58.7565,58.658,58.7072,29141.0
2023-08-31 11:25:00,59.58,59.69,59.56,59.66,6730.0,58.6875,58.7959,58.6678,58.7663,6730.0
2023-08-31 11:30:00,59.68,59.69,59.54,59.54,12354.0,58.786,58.7959,58.6481,58.6481,12354.0
2023-08-31 11:35:00,59.53,59.62,59.52,59.6,5025.0,58.6383,58.7269,58.6284,58.7072,5025.0
2023-08-31 11:40:00,59.61,59.65,59.59,59.59,5308.0,58.7171,58.7565,58.6974,58.6974,5308.0
2023-08-31 11:45:00,59.57,59.63,59.56,59.59,4733.0,58.6777,58.7368,58.6678,58.6974,4733.0
2023-08-31 11:50:00,59.61,59.65,59.59,59.63,2265.0,58.7171,58.7565,58.6974,58.7368,2265.0
2023-08-31 11:55:00,59.65,59.65,59.58,59.63,5401.0,58.7565,58.7565,58.6875,58.7368,5401.0
2023-08-31 12:00:00,59.62,59.62,59.55,59.59,12276.0,58.7269,58.7269,58.658,58.6974,12276.0
2023-08-31 12:05:00,59.6,59.68,59.59,59.68,10019.0,58.7072,58.786,58.6974,58.786,10019.0
2023-08-31 12:10:00,59.7,59.72,59.63,59.67,6570.0,58.8057,58.8254,58.7368,58.7762,6570.0
2023-08-31 12:15:00,59.65,59.66,59.51,59.54,12943.0,58.7565,58.7663,58.6186,58.6481,12943.0
2023-08-31 12:20:00,59.54,59.54,59.42,59.46,27429.0,58.6481,58.6481,58.5299,58.5693,27429.0
2023-08-31 12:25:00,59.45,59.5,59.45,59.48,3994.0,58.5595,58.6087,58.5595,58.589,3994.0
2023-08-31 12:30:00,59.48,59.52,59.42,59.42,8822.0,58.589,58.6284,58.5299,58.5299,8822.0
2023-08-31 12:35:00,59.44,59.48,59.41,59.44,7948.0,58.5496,58.589,58.5201,58.5496,7948.0
2023-08-31 12:40:00,59.44,59.47,59.35,59.37,19139.0,58.5496,58.5792,58.461,58.4807,19139.0
2023-08-31 12:45:00,59.37,59.37,59.23,59.24,32603.0,58.4807,58.4807,58.3428,58.3526,32603.0
2023-08-31 12:50:00,59.25,59.32,59.25,59.32,13613.0,58.3625,58.4314,58.3625,58.4314,13613.0
2023-08-31 12:55:00,59.31,59.39,59.31,59.37,15271.0,58.4216,58.5004,58.4216,58.4807,15271.0
2023-08-31 13:00:00,59.38,59.39,59.34,59.37,6732.0,58.4905,58.5004,58.4511,58.4807,6732.0
2023-08-31 13:05:00,59.38,59.47,59.38,59.47,16830.0,58.4905,58.5792,58.4905,58.5792,16830.0
2023-08-31 13:10:00,59.47,59.51,59.47,59.49,15231.0,58.5792,58.6186,58.5792,58.5989,15231.0
2023-08-31 13:15:00,59.52,59.54,59.51,59.54,8164.0,58.6284,58.6481,58.6186,58.6481,8164.0
2023-08-31 13:20:00,59.54,59.57,59.51,59.56,16269.0,58.6481,58.6777,58.6186,58.6678,16269.0
2023-08-31 13:25:00,59.58,59.6,59.54,59.6,5490.0,58.6875,58.7072,58.6481,58.7072,5490.0
2023-08-31 13:30:00,59.6,59.62,59.58,59.6,31801.0,58.7072,58.7269,58.6875,58.7072,31801.0
2023-08-31 13:35:00,59.59,59.61,59.55,59.57,5939.0,58.6974,58.7171,58.658,58.6777,5939.0
2023-08-31 13:40:00,59.57,59.6,59.55,59.59,18429.0,58.6777,58.7072,58.658,58.6974,18429.0
2023-08-31 13:45:00,59.57,59.57,59.49,59.5,1320912.0,58.6777,58.6777,58.5989,58.6087,1320912.0
2023-08-31 13:50:00,59.5,59.51,59.43,59.45,7595.0,58.6087,58.6186,58.5398,58.5595,7595.0
2023-08-31 13:55:00,59.47,59.52,59.47,59.52,5913.0,58.5792,58.6284,58.5792,58.6284,5913.0
2023-08-31 14:00:00,59.51,59.58,59.51,59.58,11697.0,58.6186,58.6875,58.6186,58.6875,11697.0
2023-08-31 14:05:00,59.58,59.66,59.58,59.61,31814.0,58.6875,58.7663,58.6875,58.7171,31814.0
2023-08-31 14:10:00,59.6,59.64,59.6,59.62,2800.0,58.7072,58.7466,58.7072,58.7269,2800.0
2023-08-31 14:15:00,59.64,59.69,59.64,59.65,9546.0,58.7466,58.7959,58.7466,58.7565,9546.0
2023-08-31 14:20:00,59.65,59.7,59.62,59.69,4229.0,58.7565,58.8057,58.7269,58.7959,4229.0
2023-08-31 14:25:00,59.69,59.71,59.64,59.65,8065.0,58.7959,58.8156,58.7466,58.7565,8065.0
2023-08-31 14:30:00,59.66,59.66,59.6,59.62,8459.0,58.7663,58.7663,58.7072,58.7269,8459.0
2023-08-31 14:35:00,59.62,59.62,59.51,59.51,8276.0,58.7269,58.7269,58.6186,58.6186,8276.0
2023-08-31 14:40:00,59.5,59.53,59.38,59.41,23274.0,58.6087,58.6383,58.4905,58.5201,23274.0
2023-08-31 14:45:00,59.42,59.45,59.39,59.4,5300.0,58.5299,58.5595,58.5004,58.5102,5300.0
2023-08-31 14:50:00,59.4,59.4,59.34,59.38,518796.0,58.5102,58.5102,58.4511,58.4905,518796.0
2023-08-31 14:55:00,59.36,59.39,59.34,59.36,45682.0,58.4708,58.5004,58.4511,58.4708,45682.0
2023-08-31 15:00:00,59.36,59.45,59.35,59.41,15477.0,58.4708,58.5595,58.461,58.5201,15477.0
2023-08-31 15:05:00,59.41,59.47,59.38,59.45,8178.0,58.5201,58.5792,58.4905,58.5595,8178.0
2023-08-31 15:10:00,59.46,59.49,59.45,59.47,4855.0,58.5693,58.5989,58.5595,58.5792,4855.0
2023-08-31 15:15:00,59.47,59.48,59.43,59.47,11700.0,58.5792,58.589,58.5398,58.5792,11700.0
2023-08-31 15:20:00,59.47,59.52,59.43,59.44,9275.0,58.5792,58.6284,58.5398,58.5496,9275.0
2023-08-31 15:25:00,59.44,59.48,59.41,59.44,12574.0,58.5496,58.589,58.5201,58.5496,12574.0
2023-08-31 15:30:00,59.46,59.5,59.44,59.46,9084.0,58.5693,58.6087,58.5496,58.5693,9084.0
2023-08-31 15:35:00,59.42,59.45,59.4,59.45,4270.0,58.5299,58.5595,58.5102,58.5595,4270.0
2023-08-31 15:40:00,59.45,59.54,59.45,59.53,6294.0,58.5595,58.6481,58.5595,58.6383,6294.0
2023-08-31 15:45:00,59.53,59.57,59.48,59.5,16534.0,58.6383,58.6777,58.589,58.6087,16534.0
2023-08-31 15:50:00,59.48,59.51,59.35,59.37,47838.0,58.589,58.6186,58.461,58.4807,47838.0
2023-08-31 15:55:00,59.36,59.37,59.18,59.2,227934.0,58.4708,58.4807,58.2935,58.3132,227934.0
2023-09-01 09:30:00,59.94,60.09,59.89,59.98,129941.0,59.0421,59.1899,58.9929,59.0815,129941.0
2023-09-01 09:35:00,59.98,59.98,59.66,59.7,102368.0,59.0815,59.0815,58.7663,58.8057,102368.0
2023-09-01 09:40:00,59.69,59.75,59.56,59.7,61178.0,58.7959,58.855,58.6678,58.8057,61178.0
2023-09-01 09:45:00,59.7,59.7,59.43,59.51,79215.0,58.8057,58.8057,58.5398,58.6186,79215.0
2023-09-01 09:50:00,59.49,59.58,59.45,59.57,15596.0,58.5989,58.6875,58.5595,58.6777,15596.0
2023-09-01 09:55:00,59.57,59.75,59.57,59.75,32859.0,58.6777,58.855,58.6777,58.855,32859.0
2023-09-01 10:00:00,59.71,59.78,59.43,59.78,68413.0,58.8156,58.8845,58.5398,58.8845,68413.0
2023-09-01 10:05:00,59.78,59.82,59.65,59.79,30792.0,58.8845,58.9239,58.7565,58.8944,30792.0
2023-09-01 10:10:00,59.78,59.92,59.77,59.83,50828.0,58.8845,59.0224,58.8747,58.9338,50828.0
2023-09-01 10:15:00,59.84,59.9,59.78,59.9,28753.0,58.9436,59.0027,58.8845,59.0027,28753.0
2023-09-01 10:20:00,59.87,59.88,59.74,59.79,19427.0,58.9732,58.983,58.8451,58.8944,19427.0
2023-09-01 10:25:00,59.81,59.84,59.68,59.84,18624.0,58.9141,58.9436,58.786,58.9436,18624.0
2023-09-01 10:30:00,59.83,59.83,59.62,59.63,26130.0,58.9338,58.9338,58.7269,58.7368,26130.0
2023-09-01 10:35:00,59.61,59.75,59.6,59.68,12452.0,58.7171,58.855,58.7072,58.786,12452.0
2023-09-01 10:40:00,59.66,59.67,59.58,59.66,23065.0,58.7663,58.7762,58.6875,58.7663,23065.0
2023-09-01 10:45:00,59.65,59.65,59.48,59.5,23859.0,58.7565,58.7565,58.589,58.6087,23859.0
2023-09-01 10:50:00,59.49,59.55,59.44,59.44,28688.0,58.5989,58.658,58.5496,58.5496,28688.0
2023-09-01 10:55:00,59.42,59.45,59.3,59.38,39709.0,58.5299,58.5595,58.4117,58.4905,39709.0
2023-09-01 11:00:00,59.37,59.45,59.35,59.41,6244.0,58.4807,58.5595,58.461,58.5201,6244.0
2023-09-01 11:05:00,59.4,59.41,59.33,59.35,10800.0,58.5102,58.5201,58.4413,58.461,10800.0
2023-09-01 11:10:00,59.33,59.37,59.31,59.33,7620.0,58.4413,58.4807,58.4216,58.4413,7620.0
2023-09-01 11:15:00,59.32,59.44,59.31,59.43,11868.0,58.4314,58.5496,58.4216,58.5398,11868.0
2023-09-01 11:20:00,59.43,59.43,59.39,59.43,9000.0,58.5398,58.5398,58.5004,58.5398,9000.0
2023-09-01 11:25:00,59.43,59.45,59.32,59.34,7940.0,58.5398,58.5595,58.4314,58.4511,7940.0
2023-09-01 11:30:00,59.35,59.38,59.26,59.32,20164.0,58.461,58.4905,58.3723,58.4314,20164.0
2023-09-01 11:35:00,59.32,59.33,59.27,59.28,4605.0,58.4314,58.4413,58.3822,58.392,4605.0
2023-09-01 11:40:00,59.27,59.28,59.23,59.23,5700.0,58.3822,58.392,58.3428,58.3428,5700.0
2023-09-01 11:45:00,59.21,59.21,59.06,59.07,36900.0,58.3231,58.3231,58.1753,58.1852,36900.0
2023-09-01 11:50:00,59.08,59.11,59.05,59.11,14076.0,58.195,58.2246,58.1655,58.2246,14076.0
2023-09-01 11:55:00,59.12,59.12,59.08,59.09,4420.0,58.2344,58.2344,58.195,58.2049,4420.0
2023-09-01 12:00:00,59.08,59.11,59.05,59.07,15409.0,58.195,58.2246,58.1655,58.1852,15409.0
2023-09-01 12:05:00,59.06,59.18,59.06,59.15,9479.0,58.1753,58.2935,58.1753,58.264,9479.0
2023-09-01 12:10:00,59.16,59.21,59.16,59.19,22900.0,58.2738,58.3231,58.2738,58.3034,22900.0
2023-09-01 12:15:00,59.19,59.23,59.16,59.22,5343.0,58.3034,58.3428,58.2738,58.3329,5343.0
2023-09-01 12:20:00,59.24,59.28,59.23,59.27,11100.0,58.3526,58.392,58.3428,58.3822,11100.0
2023-09-01 12:25:00,59.28,59.32,59.27,59.28,6588.0,58.392,58.4314,58.3822,58.392,6588.0
2023-09-01 12:30:00,59.3,59.35,59.29,59.29,6545.0,58.4117,58.461,58.4019,58.4019,6545.0
2023-09-01 12:35:00,59.29,59.3,59.2,59.21,8227.0,58.4019,58.4117,58.3132,58.3231,8227.0
2023-09-01 12:40:00,59.21,59.23,59.16,59.17,6392.0,58.3231,58.3428,58.2738,58.2837,6392.0
2023-09-01 12:45:00,59.18,59.28,59.16,59.28,18360.0,58.2935,58.392,58.2738,58.392,18360.0
2023-09-01 12:50:00,59.27,59.39,59.26,59.34,41185.0,58.3822,58.5004,58.3723,58.4511,41185.0
2023-09-01 12:55:00,59.34,59.36,59.32,59.32,7960.0,58.4511,58.4708,58.4314,58.4314,7960.0
2023-09-01 13:00:00,59.33,59.35,59.26,59.28,22680.0,58.4413,58.461,58.3723,58.392,22680.0
2023-09-01 13:05:00,59.27,59.3,59.24,59.25,2110.0,58.3822,58.4117,58.3526,58.3625,2110.0
2023-09-01 13:10:00,59.26,59.3,59.25,59.28,4760.0,58.3723,58.4117,58.3625,58.392,4760.0
2023-09-01 13:15:00,59.3,59.32,59.29,59.31,17053.0,58.4117,58.4314,58.4019,58.4216,17053.0
2023-09-01 13:20:00,59.31,59.35,59.28,59.29,2423.0,58.4216,58.461,58.392,58.4019,2423.0
2023-09-01 13:25:00,59.26,59.26,59.22,59.22,7015.0,58.3723,58.3723,58.3329,58.3329,7015.0
2023-09-01 13:30:00,59.22,59.29,59.21,59.25,5772.0,58.3329,58.4019,58.3231,58.3625,5772.0
2023-09-01 13:35:00,59.26,59.3,59.25,59.28,6000.0,58.3723,58.4117,58.3625,58.392,6000.0
2023-09-01 13:40:00,59.28,59.28,59.21,59.21,2875.0,58.392,58.392,58.3231,58.3231,2875.0
2023-09-01 13:45:00,59.21,59.22,59.18,59.21,8345.0,58.3231,58.3329,58.2935,58.3231,8345.0
2023-09-01 13:50:00,59.21,59.26,59.2,59.25,5600.0,58.3231,58.3723,58.3132,58.3625,5600.0
2023-09-01 13:55:00,59.24,59.31,59.24,59.3,4400.0,58.3526,58.4216,58.3526,58.4117,4400.0
2023-09-01 14:00:00,59.3,59.33,59.27,59.32,5802.0,58.4117,58.4413,58.3822,58.4314,5802.0
2023-09-01 14:05:00,59.32,59.33,59.29,59.32,4900.0,58.4314,58.4413,58.4019,58.4314,4900.0
2023-09-01 14:10:00,59.32,59.33,59.28,59.31,3652.0,58.4314,58.4413,58.392,58.4216,3652.0
2023-09-01 14:15:00,59.29,59.29,59.25,59.25,2630.0,58.4019,58.4019,58.3625,58.3625,2630.0
2023-09-01 14:20:00,59.26,59.26,59.19,59.2,3000.0,58.3723,58.3723,58.3034,58.3132,3000.0
2023-09-01 14:25:00,59.2,59.2,59.11,59.17,23122.0,58.3132,58.3132,58.2246,58.2837,23122.0
2023-09-01 14:30:00,59.16,59.17,59.11,59.14,5575.0,58.2738,58.2837,58.2246,58.2541,5575.0
2023-09-01 14:35:00,59.12,59.13,59.1,59.13,4626.0,58.2344,58.2443,58.2147,58.2443,4626.0
2023-09-01 14:40:00,59.16,59.22,59.14,59.18,9869.0,58.2738,58.3329,58.2541,58.2935,9869.0
2023-09-01 14:45:00,59.19,59.22,59.19,59.2,6631.0,58.3034,58.3329,58.3034,58.3132,6631.0
2023-09-01 14:50:00,59.18,59.24,59.18,59.22,2200.0,58.2935,58.3526,58.2935,58.3329,2200.0
2023-09-01 14:55:00,59.23,59.27,59.22,59.26,5126.0,58.3428,58.3822,58.3329,58.3723,5126.0
2023-09-01 15:00:00,59.27,59.3,59.24,59.27,6349.0,58.3822,58.4117,58.3526,58.3822,6349.0
2023-09-01 15:05:00,59.27,59.29,59.23,59.29,7071.0,58.3822,58.4019,58.3428,58.4019,7071.0
2023-09-01 15:10:00,59.29,59.35,59.26,59.31,8540.0,58.4019,58.461,58.3723,58.4216,8540.0
2023-09-01 15:15:00,59.31,59.32,59.28,59.31,9100.0,58.4216,58.4314,58.392,58.4216,9100.0
2023-09-01 15:20:00,59.31,59.34,59.29,59.34,2708.0,58.4216,58.4511,58.4019,58.4511,2708.0
2023-09-01 15:25:00,59.34,59.39,59.33,59.38,9100.0,58.4511,58.5004,58.4413,58.4905,9100.0
2023-09-01 15:30:00,59.39,59.44,59.39,59.42,8072.0,58.5004,58.5496,58.5004,58.5299,8072.0
2023-09-01 15:35:00,59.44,59.44,59.34,59.36,5863.0,58.5496,58.5496,58.4511,58.4708,5863.0
2023-09-01 15:40:00,59.4,59.42,59.38,59.38,4187.0,58.5102,58.5299,58.4905,58.4905,4187.0
2023-09-01 15:45:00,59.38,59.39,59.31,59.33,32076.0,58.4905,58.5004,58.4216,58.4413,32076.0
2023-09-01 15:50:00,59.33,59.4,59.28,59.4,21095.0,58.4413,58.5102,58.392,58.5102,21095.0
2023-09-01 15:55:00,59.44,59.46,59.35,59.44,29262.0,58.5496,58.5693,58.461,58.5496,29262.0
2023-09-05 09:30:00,59.3,59.35,59.21,59.22,75268.0,58.4117,58.461,58.3231,58.3329,75268.0
2023-09-05 09:35:00,59.22,59.24,59.1,59.13,29875.0,58.3329,58.3526,58.2147,58.2443,29875.0
2023-09-05 09:40:00,59.13,59.17,59.0,59.02,53740.0,58.2443,58.2837,58.1162,58.1359,53740.0
2023-09-05 09:45:00,59.02,59.15,59.01,59.01,26265.0,58.1359,58.264,58.1261,58.1261,26265.0
2023-09-05 09:50:00,59.01,59.07,58.96,59.01,40930.0,58.1261,58.1852,58.0768,58.1261,40930.0
2023-09-05 09:55:00,59.0,59.05,58.95,59.0,43846.0,58.1162,58.1655,58.067,58.1162,43846.0
2023-09-05 10:00:00,59.0,59.03,58.95,58.96,17951.0,58.1162,58.1458,58.067,58.0768,17951.0
2023-09-05 10:05:00,58.97,59.07,58.94,59.02,23001.0,58.0867,58.1852,58.0571,58.1359,23001.0
2023-09-05 10:10:00,59.02,59.09,58.99,58.99,15961.0,58.1359,58.2049,58.1064,58.1064,15961.0
2023-09-05 10:15:00,58.99,59.05,58.9,59.04,42134.0,58.1064,58.1655,58.0177,58.1556,42134.0
2023-09-05 10:20:00,59.04,59.15,59.03,59.15,24784.0,58.1556,58.264,58.1458,58.264,24784.0
2023-09-05 10:25:00,59.14,59.22,59.04,59.08,15513.0,58.2541,58.3329,58.1556,58.195,15513.0
2023-09-05 10:30:00,59.08,59.08,58.96,58.96,9300.0,58.195,58.195,58.0768,58.0768,9300.0
2023-09-05 10:35:00,58.95,59.02,58.92,59.02,15109.0,58.067,58.1359,58.0374,58.1359,15109.0
2023-09-05 10:40:00,59.0,59.06,58.96,59.06,8800.0,58.1162,58.1753,58.0768,58.1753,8800.0
2023-09-05 10:45:00,59.06,59.17,58.98,59.14,22312.0,58.1753,58.2837,58.0965,58.2541,22312.0
2023-09-05 10:50:00,59.14,59.2,59.1,59.15,10118.0,58.2541,58.3132,58.2147,58.264,10118.0
2023-09-05 10:55:00,59.16,59.16,59.12,59.13,3980.0,58.2738,58.2738,58.2344,58.2443,3980.0
2023-09-05 11:00:00,59.17,59.29,59.16,59.29,8151.0,58.2837,58.4019,58.2738,58.4019,8151.0
2023-09-05 11:05:00,59.29,59.37,59.28,59.32,16395.0,58.4019,58.4807,58.392,58.4314,16395.0
2023-09-05 11:10:00,59.32,59.37,59.31,59.33,9656.0,58.4314,58.4807,58.4216,58.4413,9656.0
2023-09-05 11:15:00,59.34,59.38,59.32,59.33,8983.0,58.4511,58.4905,58.4314,58.4413,8983.0
2023-09-05 11:20:00,59.32,59.34,59.26,59.26,32143.0,58.4314,58.4511,58.3723,58.3723,32143.0
2023-09-05 11:25:00,59.26,59.27,59.19,59.19,9730.0,58.3723,58.3822,58.3034,58.3034,9730.0
2023-09-05 11:30:00,59.18,59.21,59.17,59.19,21134.0,58.2935,58.3231,58.2837,58.3034,21134.0
2023-09-05 11:35:00,59.17,59.18,59.08,59.11,11334.0,58.2837,58.2935,58.195,58.2246,11334.0
2023-09-05 11:40:00,59.12,59.14,59.09,59.11,3483.0,58.2344,58.2541,58.2049,58.2246,3483.0
2023-09-05 11:45:00,59.11,59.18,59.1,59.16,10381.0,58.2246,58.2935,58.2147,58.2738,10381.0
2023-09-05 11:50:00,59.17,59.19,59.11,59.13,5850.0,58.2837,58.3034,58.2246,58.2443,5850.0
2023-09-05 11:55:00,59.14,59.18,59.12,59.17,4350.0,58.2541,58.2935,58.2344,58.2837,4350.0
2023-09-05 12:00:00,59.17,59.24,59.15,59.18,18100.0,58.2837,58.3526,58.264,58.2935,18100.0
2023-09-05 12:05:00,59.18,59.21,59.18,59.2,3420.0,58.2935,58.3231,58.2935,58.3132,3420.0
2023-09-05 12:10:00,59.24,59.27,59.23,59.26,3968.0,58.3526,58.3822,58.3428,58.3723,3968.0
2023-09-05 12:15:00,59.26,59.27,59.2,59.27,3430.0,58.3723,58.3822,58.3132,58.3822,3430.0
2023-09-05 12:20:00,59.27,59.29,59.25,59.27,2800.0,58.3822,58.4019,58.3625,58.3822,2800.0
2023-09-05 12:25:00,59.26,59.27,59.2,59.22,3000.0,58.3723,58.3822,58.3132,58.3329,3000.0
2023-09-05 12:30:00,59.21,59.25,59.2,59.23,3697.0,58.3231,58.3625,58.3132,58.3428,3697.0
2023-09-05 12:35:00,59.23,59.28,59.23,59.26,5818.0,58.3428,58.392,58.3428,58.3723,5818.0
2023-09-05 12:40:00,59.26,59.27,59.22,59.24,15543.0,58.3723,58.3822,58.3329,58.3526,15543.0
2023-09-05 12:45:00,59.26,59.29,59.23,59.24,6020.0,58.3723,58.4019,58.3428,58.3526,6020.0
2023-09-05 12:50:00,59.23,59.23,59.2,59.21,4480.0,58.3428,58.3428,58.3132,58.3231,4480.0
2023-09-05 12:55:00,59.21,59.22,59.17,59.2,3202.0,58.3231,58.3329,58.2837,58.3132,3202.0
2023-09-05 13:00:00,59.18,59.2,59.11,59.13,14268.0,58.2935,58.3132,58.2246,58.2443,14268.0
2023-09-05 13:05:00,59.12,59.12,59.05,59.05,7576.0,58.2344,58.2344,58.1655,58.1655,7576.0
2023-09-05 13:10:00,59.05,59.08,59.02,59.07,23816.0,58.1655,58.195,58.1359,58.1852,23816.0
2023-09-05 13:15:00,59.06,59.08,59.03,59.07,20900.0,58.1753,58.195,58.1458,58.1852,20900.0
2023-09-05 13:20:00,59.06,59.06,59.01,59.06,6150.0,58.1753,58.1753,58.1261,58.1753,6150.0
2023-09-05 13:25:00,59.05,59.06,59.0,59.02,5908.0,58.1655,58.1753,58.1162,58.1359,5908.0
2023-09-05 13:30:00,59.0,59.05,58.97,59.02,3287.0,58.1162,58.1655,58.0867,58.1359,3287.0
2023-09-05 13:35:00,59.01,59.08,59.01,59.06,7926.0,58.1261,58.195,58.1261,58.1753,7926.0
2023-09-05 13:40:00,59.05,59.1,59.05,59.07,6800.0,58.1655,58.2147,58.1655,58.1852,6800.0
2023-09-05 13:45:00,59.08,59.1,59.05,59.05,6769.0,58.195,58.2147,58.1655,58.1655,6769.0
2023-09-05 13:50:00,59.09,59.11,59.08,59.11,5217.0,58.2049,58.2246,58.195,58.2246,5217.0
2023-09-05 13:55:00,59.12,59.12,59.07,59.1,1525.0,58.2344,58.2344,58.1852,58.2147,1525.0
2023-09-05 14:00:00,59.11,59.12,59.08,59.11,5497.0,58.2246,58.2344,58.195,58.2246,5497.0
2023-09-05 14:05:00,59.1,59.1,59.03,59.05,7235.0,58.2147,58.2147,58.1458,58.1655,7235.0
2023-09-05 14:10:00,59.05,59.1,59.03,59.08,20866.0,58.1655,58.2147,58.1458,58.195,20866.0
2023-09-05 14:15:00,59.09,59.17,59.07,59.17,15392.0,58.2049,58.2837,58.1852,58.2837,15392.0
2023-09-05 14:20:00,59.18,59.18,59.14,59.16,8615.0,58.2935,58.2935,58.2541,58.2738,8615.0
2023-09-05 14:25:00,59.17,59.23,59.16,59.21,2471.0,58.2837,58.3428,58.2738,58.3231,2471.0
2023-09-05 14:30:00,59.22,59.23,59.18,59.19,5827.0,58.3329,58.3428,58.2935,58.3034,5827.0
2023-09-05 14:35:00,59.2,59.2,59.14,59.14,1827.0,58.3132,58.3132,58.2541,58.2541,1827.0
2023-09-05 14:40:00,59.16,59.18,59.16,59.17,1002.0,58.2738,58.2935,58.2738,58.2837,1002.0
2023-09-05 14:45:00,59.17,59.22,59.16,59.22,4420.0,58.2837,58.3329,58.2738,58.3329,4420.0
2023-09-05 14:50:00,59.2,59.25,59.2,59.21,5524.0,58.3132,58.3625,58.3132,58.3231,5524.0
2023-09-05 14:55:00,59.22,59.27,59.2,59.27,7657.0,58.3329,58.3822,58.3132,58.3822,7657.0
2023-09-05 15:00:00,59.25,59.25,59.17,59.2,4460.0,58.3625,58.3625,58.2837,58.3132,4460.0
2023-09-05 15:05:00,59.19,59.2,59.15,59.16,6570.0,58.3034,58.3132,58.264,58.2738,6570.0
2023-09-05 15:10:00,59.12,59.12,59.04,59.06,18749.0,58.2344,58.2344,58.1556,58.1753,18749.0
2023-09-05 15:15:00,59.07,59.08,59.04,59.05,17183.0,58.1852,58.195,58.1556,58.1655,17183.0
2023-09-05 15:20:00,59.07,59.1,59.07,59.07,6042.0,58.1852,58.2147,58.1852,58.1852,6042.0
2023-09-05 15:25:00,59.08,59.08,59.02,59.06,4700.0,58.195,58.195,58.1359,58.1753,4700.0
2023-09-05 15:30:00,59.06,59.1,59.06,59.07,17146.0,58.1753,58.2147,58.1753,58.1852,17146.0
2023-09-05 15:35:00,59.07,59.17,59.07,59.17,9231.0,58.1852,58.2837,58.1852,58.2837,9231.0
2023-09-05 15:40:00,59.17,59.21,59.16,59.19,6750.0,58.2837,58.3231,58.2738,58.3034,6750.0
2023-09-05 15:45:00,59.19,59.21,59.06,59.07,55082.0,58.3034,58.3231,58.1753,58.1852,55082.0
2023-09-05 15:50:00,59.07,59.08,58.97,58.98,20914.0,58.1852,58.195,58.0867,58.0965,20914.0
2023-09-05 15:55:00,59.0,59.0,58.88,58.9,48890.0,58.1162,58.1162,57.998,58.0177,48890.0
2023-09-06 09:30:00,58.68,58.69,58.46,58.5,111935.0,57.801,57.8109,57.5843,57.6237,111935.0
2023-09-06 09:35:00,58.49,58.49,58.43,58.44,78259.0,57.6138,57.6138,57.5547,57.5646,78259.0
2023-09-06 09:40:00,58.45,58.66,58.42,58.61,96543.0,57.5744,57.7813,57.5449,57.732,96543.0
2023-09-06 09:45:00,58.61,58.7,58.5,58.54,38936.0,57.732,57.8207,57.6237,57.6631,38936.0
2023-09-06 09:50:00,58.51,58.64,58.51,58.59,19483.0,57.6335,57.7616,57.6335,57.7123,19483.0
2023-09-06 09:55:00,58.58,58.6,58.54,58.55,18876.0,57.7025,57.7222,57.6631,57.6729,18876.0
2023-09-06 10:00:00,58.52,58.53,58.22,58.24,94252.0,57.6434,57.6532,57.3479,57.3676,94252.0
2023-09-06 10:05:00,58.23,58.33,58.17,58.28,90329.0,57.3577,57.4562,57.2986,57.407,90329.0
2023-09-06 10:10:00,58.28,58.32,58.21,58.25,40947.0,57.407,57.4464,57.338,57.3774,40947.0
2023-09-06 10:15:00,58.23,58.37,58.23,58.37,33645.0,57.3577,57.4956,57.3577,57.4956,33645.0
2023-09-06 10:20:00,58.38,58.38,58.15,58.15,45511.0,57.5055,57.5055,57.2789,57.2789,45511.0
2023-09-06 10:25:00,58.14,58.21,58.05,58.07,29154.0,57.2691,57.338,57.1804,57.2001,29154.0
2023-09-06 10:30:00,58.05,58.17,58.05,58.14,61837.0,57.1804,57.2986,57.1804,57.2691,61837.0
2023-09-06 10:35:00,58.15,58.2,58.1,58.14,14840.0,57.2789,57.3282,57.2297,57.2691,14840.0
2023-09-06 10:40:00,58.17,58.17,58.09,58.09,27957.0,57.2986,57.2986,57.2198,57.2198,27957.0
2023-09-06 10:45:00,58.09,58.12,58.03,58.04,21800.0,57.2198,57.2494,57.1607,57.1706,21800.0
2023-09-06 10:50:00,58.04,58.08,57.94,58.05,38680.0,57.1706,57.21,57.0721,57.1804,38680.0
2023-09-06 10:55:00,58.07,58.08,57.96,57.98,29666.0,57.2001,57.21,57.0918,57.1115,29666.0
2023-09-06 11:00:00,57.96,57.98,57.93,57.97,32736.0,57.0918,57.1115,57.0622,57.1016,32736.0
2023-09-06 11:05:00,57.97,58.01,57.89,57.89,45994.0,57.1016,57.141,57.0228,57.0228,45994.0
2023-09-06 11:10:00,57.91,57.92,57.83,57.87,23028.0,57.0425,57.0524,56.9637,57.0031,23028.0
2023-09-06 11:15:00,57.87,57.97,57.86,57.97,41400.0,57.0031,57.1016,56.9933,57.1016,41400.0
2023-09-06 11:20:00,57.98,57.98,57.91,57.97,21012.0,57.1115,57.1115,57.0425,57.1016,21012.0
2023-09-06 11:25:00,57.97,58.03,57.93,58.0,18702.0,57.1016,57.1607,57.0622,57.1312,18702.0
2023-09-06 11:30:00,57.99,58.01,57.94,57.95,15831.0,57.1213,57.141,57.0721,57.0819,15831.0
2023-09-06 11:35:00,57.96,58.03,57.94,57.98,10011.0,57.0918,57.1607,57.0721,57.1115,10011.0
2023-09-06 11:40:00,57.99,58.04,57.96,58.04,13859.0,57.1213,57.1706,57.0918,57.1706,13859.0
2023-09-06 11:45:00,58.03,58.05,57.94,57.94,13584.0,57.1607,57.1804,57.0721,57.0721,13584.0
2023-09-06 11:50:00,57.94,58.0,57.94,57.96,6673.0,57.0721,57.1312,57.0721,57.0918,6673.0
2023-09-06 11:55:00,57.94,58.0,57.9,57.93,21868.0,57.0721,57.1312,57.0327,57.0622,21868.0
2023-09-06 12:00:00,57.92,57.95,57.9,57.94,29338.0,57.0524,57.0819,57.0327,57.0721,29338.0
2023-09-06 12:05:00,57.94,57.96,57.85,57.85,48416.0,57.0721,57.0918,56.9834,56.9834,48416.0
2023-09-06 12:10:00,57.86,57.91,57.85,57.9,23850.0,56.9933,57.0425,56.9834,57.0327,23850.0
2023-09-06 12:15:00,57.9,57.92,57.84,57.85,25861.0,57.0327,57.0524,56.9736,56.9834,25861.0
2023-09-06 12:20:00,57.85,57.89,57.84,57.89,15934.0,56.9834,57.0228,56.9736,57.0228,15934.0
2023-09-06 12:25:00,57.89,57.89,57.74,57.76,26197.0,57.0228,57.0228,56.8751,56.8948,26197.0
2023-09-06 12:30:00,57.75,57.76,57.71,57.76,18389.0,56.8849,56.8948,56.8455,56.8948,18389.0
2023-09-06 12:35:00,57.77,57.77,57.71,57.74,11696.0,56.9046,56.9046,56.8455,56.8751,11696.0
2023-09-06 12:40:00,57.72,57.73,57.6,57.62,33377.0,56.8554,56.8652,56.7372,56.7569,33377.0
2023-09-06 12:45:00,57.62,57.65,57.58,57.61,30535.0,56.7569,56.7864,56.7175,56.747,30535.0
2023-09-06 12:50:00,57.62,57.64,57.56,57.57,18651.0,56.7569,56.7766,56.6978,56.7076,18651.0
2023-09-06 12:55:00,57.56,57.59,57.52,57.59,19921.0,56.6978,56.7273,56.6584,56.7273,19921.0
2023-09-06 13:00:00,57.58,57.58,57.47,57.54,66408.0,56.7175,56.7175,56.6091,56.6781,66408.0
2023-09-06 13:05:00,57.53,57.63,57.51,57.62,16348.0,56.6682,56.7667,56.6485,56.7569,16348.0
2023-09-06 13:10:00,57.62,57.7,57.62,57.7,25495.0,56.7569,56.8357,56.7569,56.8357,25495.0
2023-09-06 13:15:00,57.72,57.82,57.69,57.82,59371.0,56.8554,56.9539,56.8258,56.9539,59371.0
2023-09-06 13:20:00,57.82,57.82,57.75,57.78,8798.0,56.9539,56.9539,56.8849,56.9145,8798.0
2023-09-06 13:25:00,57.76,57.8,57.72,57.75,6591.0,56.8948,56.9342,56.8554,56.8849,6591.0
2023-09-06 13:30:00,57.75,57.79,57.73,57.79,11936.0,56.8849,56.9243,56.8652,56.9243,11936.0
2023-09-06 13:35:00,57.78,57.83,57.76,57.83,3580.0,56.9145,56.9637,56.8948,56.9637,3580.0
2023-09-06 13:40:00,57.82,57.84,57.75,57.83,70133.0,56.9539,56.9736,56.8849,56.9637,70133.0
2023-09-06 13:45:00,57.83,57.89,57.8,57.89,132656.0,56.9637,57.0228,56.9342,57.0228,132656.0
2023-09-06 13:50:00,57.9,57.91,57.82,57.85,477906.0,57.0327,57.0425,56.9539,56.9834,477906.0
2023-09-06 13:55:00,57.86,57.93,57.84,57.87,300689.0,56.9933,57.0622,56.9736,57.0031,300689.0
2023-09-06 14:00:00,57.87,57.93,57.83,57.87,366362.0,57.0031,57.0622,56.9637,57.0031,366362.0
2023-09-06 14:05:00,57.86,57.94,57.83,57.92,58106.0,56.9933,57.0721,56.9637,57.0524,58106.0
2023-09-06 14:10:00,57.92,57.93,57.87,57.93,17701.0,57.0524,57.0622,57.0031,57.0622,17701.0
2023-09-06 14:15:00,57.92,57.92,57.84,57.9,45317.0,57.0524,57.0524,56.9736,57.0327,45317.0
2023-09-06 14:20:00,57.89,57.9,57.86,57.88,23973.0,57.0228,57.0327,56.9933,57.013,23973.0
2023-09-06 14:25:00,57.9,58.0,57.9,57.97,34290.0,57.0327,57.1312,57.0327,57.1016,34290.0
2023-09-06 14:30:00,57.97,58.08,57.97,58.01,21629.0,57.1016,57.21,57.1016,57.141,21629.0
2023-09-06 14:35:00,58.01,58.06,58.01,58.04,8770.0,57.141,57.1903,57.141,57.1706,8770.0
2023-09-06 14:40:00,58.05,58.06,58.02,58.05,18715.0,57.1804,57.1903,57.1509,57.1804,18715.0
2023-09-06 14:45:00,58.07,58.08,58.03,58.06,194468.0,57.2001,57.21,57.1607,57.1903,194468.0
2023-09-06 14:50:00,58.07,58.09,58.06,58.08,279077.0,57.2001,57.2198,57.1903,57.21,279077.0
2023-09-06 14:55:00,58.08,58.08,58.01,58.03,66133.0,57.21,57.21,57.141,57.1607,66133.0
2023-09-06 15:00:00,58.03,58.06,57.92,57.92,24566.0,57.1607,57.1903,57.0524,57.0524,24566.0
2023-09-06 15:05:00,57.92,57.93,57.88,57.88,12110.0,57.0524,57.0622,57.013,57.013,12110.0
2023-09-06 15:10:00,57.89,58.0,57.89,57.99,18279.0,57.0228,57.1312,57.0228,57.1213,18279.0
2023-09-06 15:15:00,57.99,58.07,57.99,58.05,38087.0,57.1213,57.2001,57.1213,57.1804,38087.0
2023-09-06 15:20:00,58.06,58.09,58.02,58.07,108068.0,57.1903,57.2198,57.1509,57.2001,108068.0
2023-09-06 15:25:00,58.08,58.09,57.98,58.01,80552.0,57.21,57.2198,57.1115,57.141,80552.0
2023-09-06 15:30:00,58.0,58.06,57.99,58.04,131375.0,57.1312,57.1903,57.1213,57.1706,131375.0
2023-09-06 15:35:00,58.05,58.09,58.04,58.06,15122.0,57.1804,57.2198,57.1706,57.1903,15122.0
2023-09-06 15:40:00,58.06,58.09,58.04,58.07,10570.0,57.1903,57.2198,57.1706,57.2001,10570.0
2023-09-06 15:45:00,58.08,58.09,58.02,58.05,10286.0,57.21,57.2198,57.1509,57.1804,10286.0
2023-09-06 15:50:00,58.06,58.1,57.97,58.02,47625.0,57.1903,57.2297,57.1016,57.1509,47625.0
2023-09-06 15:55:00,58.02,58.14,58.02,58.09,66313.0,57.1509,57.2691,57.1509,57.2198,66313.0
2023-09-07 09:30:00,57.27,57.38,57.19,57.37,201547.0,56.4121,56.5205,56.3333,56.5106,201547.0
2023-09-07 09:35:00,57.38,57.48,57.35,57.46,85644.0,56.5205,56.619,56.4909,56.5993,85644.0
2023-09-07 09:40:00,57.47,57.59,57.41,57.54,34399.0,56.6091,56.7273,56.55,56.6781,34399.0
2023-09-07 09:45:00,57.52,57.53,57.43,57.44,36450.0,56.6584,56.6682,56.5697,56.5796,36450.0
2023-09-07 09:50:00,57.43,57.51,57.29,57.3,51739.0,56.5697,56.6485,56.4318,56.4417,51739.0
2023-09-07 09:55:00,57.29,57.36,57.25,57.35,20541.0,56.4318,56.5008,56.3924,56.4909,20541.0
2023-09-07 10:00:00,57.34,57.38,57.19,57.23,52130.0,56.4811,56.5205,56.3333,56.3727,52130.0
2023-09-07 10:05:00,57.22,57.32,57.2,57.31,21584.0,56.3629,56.4614,56.3432,56.4515,21584.0
2023-09-07 10:10:00,57.32,57.45,57.3,57.35,46087.0,56.4614,56.5894,56.4417,56.4909,46087.0
2023-09-07 10:15:00,57.34,57.38,57.27,57.3,30587.0,56.4811,56.5205,56.4121,56.4417,30587.0
2023-09-07 10:20:00,57.31,57.4,57.27,57.29,46111.0,56.4515,56.5402,56.4121,56.4318,46111.0
2023-09-07 10:25:00,57.29,57.34,57.27,57.29,33459.0,56.4318,56.4811,56.4121,56.4318,33459.0
2023-09-07 10:30:00,57.29,57.3,57.17,57.18,40547.0,56.4318,56.4417,56.3136,56.3235,40547.0
2023-09-07 10:35:00,57.19,57.47,57.19,57.47,130301.0,56.3333,56.6091,56.3333,56.6091,130301.0
2023-09-07 10:40:00,57.46,57.66,57.45,57.62,41653.0,56.5993,56.7963,56.5894,56.7569,41653.0
2023-09-07 10:45:00,57.62,57.66,57.56,57.56,23704.0,56.7569,56.7963,56.6978,56.6978,23704.0
2023-09-07 10:50:00,57.56,57.58,57.48,57.49,10186.0,56.6978,56.7175,56.619,56.6288,10186.0
2023-09-07 10:55:00,57.48,57.53,57.47,57.49,12215.0,56.619,56.6682,56.6091,56.6288,12215.0
2023-09-07 11:00:00,57.51,57.62,57.51,57.62,2776.0,56.6485,56.7569,56.6485,56.7569,2776.0
2023-09-07 11:05:00,57.6,57.65,57.57,57.62,16936.0,56.7372,56.7864,56.7076,56.7569,16936.0
2023-09-07 11:10:00,57.63,57.67,57.58,57.6,10472.0,56.7667,56.8061,56.7175,56.7372,10472.0
2023-09-07 11:15:00,57.63,57.67,57.57,57.61,17027.0,56.7667,56.8061,56.7076,56.747,17027.0
2023-09-07 11:20:00,57.6,57.66,57.54,57.56,7009.0,56.7372,56.7963,56.6781,56.6978,7009.0
2023-09-07 11:25:00,57.59,57.6,57.55,57.55,4788.0,56.7273,56.7372,56.6879,56.6879,4788.0
2023-09-07 11:30:00,57.56,57.71,57.53,57.7,8054.0,56.6978,56.8455,56.6682,56.8357,8054.0
2023-09-07 11:35:00,57.7,57.75,57.69,57.7,8601.0,56.8357,56.8849,56.8258,56.8357,8601.0
2023-09-07 11:40:00,57.7,57.7,57.58,57.59,4220.0,56.8357,56.8357,56.7175,56.7273,4220.0
2023-09-07 11:45:00,57.59,57.61,57.56,57.57,2400.0,56.7273,56.747,56.6978,56.7076,2400.0
2023-09-07 11:50:00,57.56,57.57,57.48,57.48,30224.0,56.6978,56.7076,56.619,56.619,30224.0
2023-09-07 11:55:00,57.48,57.51,57.45,57.49,20241.0,56.619,56.6485,56.5894,56.6288,20241.0
2023-09-07 12:00:00,57.48,57.61,57.47,57.6,24734.0,56.619,56.747,56.6091,56.7372,24734.0
2023-09-07 12:05:00,57.6,57.71,57.6,57.68,11320.0,56.7372,56.8455,56.7372,56.816,11320.0
2023-09-07 12:10:00,57.67,57.71,57.64,57.67,11017.0,56.8061,56.8455,56.7766,56.8061,11017.0
2023-09-07 12:15:00,57.68,57.73,57.67,57.72,11993.0,56.816,56.8652,56.8061,56.8554,11993.0
2023-09-07 12:20:00,57.71,57.74,57.64,57.74,12515.0,56.8455,56.8751,56.7766,56.8751,12515.0
2023-09-07 12:25:00,57.74,57.8,57.74,57.78,7000.0,56.8751,56.9342,56.8751,56.9145,7000.0
2023-09-07 12:30:00,57.77,57.81,57.75,57.78,16884.0,56.9046,56.944,56.8849,56.9145,16884.0
2023-09-07 12:35:00,57.79,57.8,57.73,57.74,13411.0,56.9243,56.9342,56.8652,56.8751,13411.0
2023-09-07 12:40:00,57.74,57.74,57.68,57.69,8604.0,56.8751,56.8751,56.816,56.8258,8604.0
2023-09-07 12:45:00,57.69,57.73,57.67,57.67,4510.0,56.8258,56.8652,56.8061,56.8061,4510.0
2023-09-07 12:50:00,57.63,57.67,57.62,57.67,2969.0,56.7667,56.8061,56.7569,56.8061,2969.0
2023-09-07 12:55:00,57.7,57.71,57.6,57.62,4433.0,56.8357,56.8455,56.7372,56.7569,4433.0
2023-09-07 13:00:00,57.61,57.71,57.61,57.69,8376.0,56.747,56.8455,56.747,56.8258,8376.0
2023-09-07 13:05:00,57.68,57.7,57.58,57.59,3872.0,56.816,56.8357,56.7175,56.7273,3872.0
2023-09-07 13:10:00,57.64,57.64,57.6,57.62,29347.0,56.7766,56.7766,56.7372,56.7569,29347.0
2023-09-07 13:15:00,57.62,57.76,57.59,57.75,26271.0,56.7569,56.8948,56.7273,56.8849,26271.0
2023-09-07 13:20:00,57.75,57.78,57.74,57.75,8358.0,56.8849,56.9145,56.8751,56.8849,8358.0
2023-09-07 13:25:00,57.75,57.77,57.7,57.75,14708.0,56.8849,56.9046,56.8357,56.8849,14708.0
2023-09-07 13:30:00,57.78,57.79,57.71,57.71,22590.0,56.9145,56.9243,56.8455,56.8455,22590.0
2023-09-07 13:35:00,57.71,57.72,57.68,57.7,15534.0,56.8455,56.8554,56.816,56.8357,15534.0
2023-09-07 13:40:00,57.7,57.77,57.68,57.75,25129.0,56.8357,56.9046,56.816,56.8849,25129.0
2023-09-07 13:45:00,57.74,57.78,57.72,57.73,11411.0,56.8751,56.9145,56.8554,56.8652,11411.0
2023-09-07 13:50:00,57.73,57.78,57.73,57.77,26382.0,56.8652,56.9145,56.8652,56.9046,26382.0
2023-09-07 13:55:00,57.79,57.81,57.75,57.77,3950.0,56.9243,56.944,56.8849,56.9046,3950.0
2023-09-07 14:00:00,57.79,57.84,57.78,57.81,13426.0,56.9243,56.9736,56.9145,56.944,13426.0
2023-09-07 14:05:00,57.83,57.83,57.75,57.76,13168.0,56.9637,56.9637,56.8849,56.8948,13168.0
2023-09-07 14:10:00,57.77,57.79,57.72,57.74,46391.0,56.9046,56.9243,56.8554,56.8751,46391.0
2023-09-07 14:15:00,57.75,57.76,57.72,57.73,26347.0,56.8849,56.8948,56.8554,56.8652,26347.0
2023-09-07 14:20:00,57.71,57.71,57.69,57.7,2933.0,56.8455,56.8455,56.8258,56.8357,2933.0
2023-09-07 14:25:00,57.7,57.71,57.6,57.6,11806.0,56.8357,56.8455,56.7372,56.7372,11806.0
2023-09-07 14:30:00,57.62,57.65,57.54,57.56,5832.0,56.7569,56.7864,56.6781,56.6978,5832.0
2023-09-07 14:35:00,57.56,57.58,57.54,57.54,5637.0,56.6978,56.7175,56.6781,56.6781,5637.0
2023-09-07 14:40:00,57.58,57.63,57.58,57.62,12480.0,56.7175,56.7667,56.7175,56.7569,12480.0
2023-09-07 14:45:00,57.62,57.68,57.62,57.68,156913.0,56.7569,56.816,56.7569,56.816,156913.0
2023-09-07 14:50:00,57.68,57.73,57.64,57.73,19924.0,56.816,56.8652,56.7766,56.8652,19924.0
2023-09-07 14:55:00,57.72,57.78,57.72,57.75,35284.0,56.8554,56.9145,56.8554,56.8849,35284.0
2023-09-07 15:00:00,57.75,57.78,57.71,57.72,10055.0,56.8849,56.9145,56.8455,56.8554,10055.0
2023-09-07 15:05:00,57.7,57.7,57.57,57.6,23919.0,56.8357,56.8357,56.7076,56.7372,23919.0
2023-09-07 15:10:00,57.61,57.71,57.61,57.71,19274.0,56.747,56.8455,56.747,56.8455,19274.0
2023-09-07 15:15:00,57.71,57.76,57.7,57.73,7727.0,56.8455,56.8948,56.8357,56.8652,7727.0
2023-09-07 15:20:00,57.73,57.74,57.7,57.74,2600.0,56.8652,56.8751,56.8357,56.8751,2600.0
2023-09-07 15:25:00,57.69,57.76,57.67,57.74,26337.0,56.8258,56.8948,56.8061,56.8751,26337.0
2023-09-07 15:30:00,57.73,57.77,57.71,57.71,27948.0,56.8652,56.9046,56.8455,56.8455,27948.0
2023-09-07 15:35:00,57.72,57.73,57.66,57.67,45482.0,56.8554,56.8652,56.7963,56.8061,45482.0
2023-09-07 15:40:00,57.67,57.8,57.66,57.79,27653.0,56.8061,56.9342,56.7963,56.9243,27653.0
2023-09-07 15:45:00,57.8,57.83,57.77,57.8,11762.0,56.9342,56.9637,56.9046,56.9342,11762.0
2023-09-07 15:50:00,57.81,57.89,57.69,57.75,70647.0,56.944,57.0228,56.8258,56.8849,70647.0
2023-09-07 15:55:00,57.74,57.78,57.64,57.72,69862.0,56.8751,56.9145,56.7766,56.8554,69862.0
2023-09-08 09:30:00,57.72,57.98,57.69,57.94,75590.0,56.8554,57.1115,56.8258,57.0721,75590.0
2023-09-08 09:35:00,57.96,58.0,57.92,57.94,52439.0,57.0918,57.1312,57.0524,57.0721,52439.0
2023-09-08 09:40:00,57.94,58.03,57.9,58.0,41679.0,57.0721,57.1607,57.0327,57.1312,41679.0
2023-09-08 09:45:00,57.99,58.01,57.9,58.01,26190.0,57.1213,57.141,57.0327,57.141,26190.0
2023-09-08 09:50:00,58.01,58.02,57.96,57.98,16090.0,57.141,57.1509,57.0918,57.1115,16090.0
2023-09-08 09:55:00,57.96,57.96,57.85,57.96,47624.0,57.0918,57.0918,56.9834,57.0918,47624.0
2023-09-08 10:00:00,57.97,58.1,57.94,58.08,34433.0,57.1016,57.2297,57.0721,57.21,34433.0
2023-09-08 10:05:00,58.1,58.18,58.0,58.04,41201.0,57.2297,57.3085,57.1312,57.1706,41201.0
2023-09-08 10:10:00,58.03,58.13,58.02,58.11,14424.0,57.1607,57.2592,57.1509,57.2395,14424.0
2023-09-08 10:15:00,58.13,58.17,58.11,58.14,6960.0,57.2592,57.2986,57.2395,57.2691,6960.0
2023-09-08 10:20:00,58.14,58.23,58.13,58.22,35270.0,57.2691,57.3577,57.2592,57.3479,35270.0
2023-09-08 10:25:00,58.22,58.24,58.18,58.22,47197.0,57.3479,57.3676,57.3085,57.3479,47197.0
2023-09-08 10:30:00,58.25,58.29,58.12,58.17,46655.0,57.3774,57.4168,57.2494,57.2986,46655.0
2023-09-08 10:35:00,58.15,58.2,58.12,58.16,14703.0,57.2789,57.3282,57.2494,57.2888,14703.0
2023-09-08 10:40:00,58.16,58.18,58.06,58.11,27685.0,57.2888,57.3085,57.1903,57.2395,27685.0
2023-09-08 10:45:00,58.11,58.11,58.03,58.09,21381.0,57.2395,57.2395,57.1607,57.2198,21381.0
2023-09-08 10:50:00,58.14,58.17,58.06,58.08,17412.0,57.2691,57.2986,57.1903,57.21,17412.0
2023-09-08 10:55:00,58.1,58.16,57.98,57.98,26301.0,57.2297,57.2888,57.1115,57.1115,26301.0
2023-09-08 11:00:00,57.97,58.1,57.95,58.07,35708.0,57.1016,57.2297,57.0819,57.2001,35708.0
2023-09-08 11:05:00,58.07,58.08,57.98,57.99,12532.0,57.2001,57.21,57.1115,57.1213,12532.0
2023-09-08 11:10:00,57.98,58.14,57.98,58.14,13499.0,57.1115,57.2691,57.1115,57.2691,13499.0
2023-09-08 11:15:00,58.15,58.18,58.11,58.15,10287.0,57.2789,57.3085,57.2395,57.2789,10287.0
2023-09-08 11:20:00,58.14,58.17,58.13,58.15,3892.0,57.2691,57.2986,57.2592,57.2789,3892.0
2023-09-08 11:25:00,58.14,58.19,58.14,58.17,1339.0,57.2691,57.3183,57.2691,57.2986,1339.0
2023-09-08 11:30:00,58.16,58.24,58.15,58.21,6064.0,57.2888,57.3676,57.2789,57.338,6064.0
2023-09-08 11:35:00,58.22,58.23,58.19,58.21,3940.0,57.3479,57.3577,57.3183,57.338,3940.0
2023-09-08 11:40:00,58.22,58.22,58.12,58.16,9619.0,57.3479,57.3479,57.2494,57.2888,9619.0
2023-09-08 11:45:00,58.11,58.14,58.1,58.1,2633.0,57.2395,57.2691,57.2297,57.2297,2633.0
2023-09-08 11:50:00,58.11,58.12,58.07,58.12,8877.0,57.2395,57.2494,57.2001,57.2494,8877.0
2023-09-08 11:55:00,58.13,58.13,58.03,58.04,10302.0,57.2592,57.2592,57.1607,57.1706,10302.0
2023-09-08 12:00:00,58.05,58.05,57.99,58.04,18614.0,57.1804,57.1804,57.1213,57.1706,18614.0
2023-09-08 12:05:00,58.03,58.06,58.0,58.03,8806.0,57.1607,57.1903,57.1312,57.1607,8806.0
2023-09-08 12:10:00,58.03,58.11,58.03,58.1,11900.0,57.1607,57.2395,57.1607,57.2297,11900.0
2023-09-08 12:15:00,58.11,58.19,58.11,58.19,8051.0,57.2395,57.3183,57.2395,57.3183,8051.0
2023-09-08 12:20:00,58.19,58.21,58.13,58.19,6350.0,57.3183,57.338,57.2592,57.3183,6350.0
2023-09-08 12:25:00,58.15,58.15,58.07,58.08,5978.0,57.2789,57.2789,57.2001,57.21,5978.0
2023-09-08 12:30:00,58.05,58.06,57.96,58.04,39910.0,57.1804,57.1903,57.0918,57.1706,39910.0
2023-09-08 12:35:00,58.03,58.03,57.99,58.0,3019.0,57.1607,57.1607,57.1213,57.1312,3019.0
2023-09-08 12:40:00,58.01,58.1,58.01,58.07,6646.0,57.141,57.2297,57.141,57.2001,6646.0
2023-09-08 12:45:00,58.04,58.05,57.95,57.95,5000.0,57.1706,57.1804,57.0819,57.0819,5000.0
2023-09-08 12:50:00,57.94,57.98,57.9,57.95,7304.0,57.0721,57.1115,57.0327,57.0819,7304.0
2023-09-08 12:55:00,57.95,58.01,57.94,58.01,18263.0,57.0819,57.141,57.0721,57.141,18263.0
2023-09-08 13:00:00,58.03,58.03,57.91,57.97,31824.0,57.1607,57.1607,57.0425,57.1016,31824.0
2023-09-08 13:05:00,57.96,57.97,57.91,57.93,25305.0,57.0918,57.1016,57.0425,57.0622,25305.0
2023-09-08 13:10:00,57.93,57.96,57.88,57.96,14951.0,57.0622,57.0918,57.013,57.0918,14951.0
2023-09-08 13:15:00,57.95,58.02,57.95,58.02,20803.0,57.0819,57.1509,57.0819,57.1509,20803.0
2023-09-08 13:20:00,58.04,58.05,57.97,57.98,21250.0,57.1706,57.1804,57.1016,57.1115,21250.0
2023-09-08 13:25:00,57.97,57.97,57.91,57.94,27145.0,57.1016,57.1016,57.0425,57.0721,27145.0
2023-09-08 13:30:00,57.98,57.98,57.91,57.97,31310.0,57.1115,57.1115,57.0425,57.1016,31310.0
2023-09-08 13:35:00,57.95,57.97,57.91,57.97,28898.0,57.0819,57.1016,57.0425,57.1016,28898.0
2023-09-08 13:40:00,57.96,58.01,57.92,57.96,11740.0,57.0918,57.141,57.0524,57.0918,11740.0
2023-09-08 13:45:00,57.97,58.0,57.96,57.97,11793.0,57.1016,57.1312,57.0918,57.1016,11793.0
2023-09-08 13:50:00,57.97,57.98,57.89,57.91,22661.0,57.1016,57.1115,57.0228,57.0425,22661.0
2023-09-08 13:55:00,57.91,57.99,57.9,57.98,28280.0,57.0425,57.1213,57.0327,57.1115,28280.0
2023-09-08 14:00:00,57.98,58.06,57.97,58.06,9559.0,57.1115,57.1903,57.1016,57.1903,9559.0
2023-09-08 14:05:00,58.06,58.07,58.0,58.03,10905.0,57.1903,57.2001,57.1312,57.1607,10905.0
2023-09-08 14:10:00,58.01,58.01,57.78,57.8,36863.0,57.141,57.141,56.9145,56.9342,36863.0
2023-09-08 14:15:00,57.79,57.81,57.76,57.8,37768.0,56.9243,56.944,56.8948,56.9342,37768.0
2023-09-08 14:20:00,57.8,57.85,57.78,57.81,12904.0,56.9342,56.9834,56.9145,56.944,12904.0
2023-09-08 14:25:00,57.82,57.84,57.78,57.83,8769.0,56.9539,56.9736,56.9145,56.9637,8769.0
2023-09-08 14:30:00,57.84,57.84,57.77,57.78,4660.0,56.9736,56.9736,56.9046,56.9145,4660.0
2023-09-08 14:35:00,57.8,57.86,57.74,57.74,12843.0,56.9342,56.9933,56.8751,56.8751,12843.0
2023-09-08 14:40:00,57.77,57.84,57.76,57.84,19800.0,56.9046,56.9736,56.8948,56.9736,19800.0
2023-09-08 14:45:00,57.83,57.84,57.76,57.77,46857.0,56.9637,56.9736,56.8948,56.9046,46857.0
2023-09-08 14:50:00,57.78,57.81,57.73,57.74,45169.0,56.9145,56.944,56.8652,56.8751,45169.0
2023-09-08 14:55:00,57.73,57.76,57.71,57.72,57713.0,56.8652,56.8948,56.8455,56.8554,57713.0
2023-09-08 15:00:00,57.72,57.72,57.64,57.69,42767.0,56.8554,56.8554,56.7766,56.8258,42767.0
2023-09-08 15:05:00,57.69,57.75,57.68,57.71,49926.0,56.8258,56.8849,56.816,56.8455,49926.0
2023-09-08 15:10:00,57.72,57.75,57.68,57.75,44599.0,56.8554,56.8849,56.816,56.8849,44599.0
2023-09-08 15:15:00,57.73,57.74,57.68,57.69,46493.0,56.8652,56.8751,56.816,56.8258,46493.0
2023-09-08 15:20:00,57.68,57.72,57.63,57.68,67321.0,56.816,56.8554,56.7667,56.816,67321.0
2023-09-08 15:25:00,57.69,57.71,57.62,57.65,32665.0,56.8258,56.8455,56.7569,56.7864,32665.0
2023-09-08 15:30:00,57.66,57.76,57.64,57.74,49310.0,56.7963,56.8948,56.7766,56.8751,49310.0
2023-09-08 15:35:00,57.74,57.75,57.67,57.71,26729.0,56.8751,56.8849,56.8061,56.8455,26729.0
2023-09-08 15:40:00,57.71,57.75,57.69,57.75,16531.0,56.8455,56.8849,56.8258,56.8849,16531.0
2023-09-08 15:45:00,57.76,57.79,57.74,57.75,12808.0,56.8948,56.9243,56.8751,56.8849,12808.0
2023-09-08 15:50:00,57.76,57.79,57.71,57.75,33648.0,56.8948,56.9243,56.8455,56.8849,33648.0
2023-09-08 15:55:00,57.76,57.9,57.76,57.87,83934.0,56.8948,57.0327,56.8948,57.0031,83934.0
2023-09-11 09:30:00,58.56,58.7,58.56,58.65,80421.0,57.6828,57.8207,57.6828,57.7714,80421.0
2023-09-11 09:35:00,58.66,58.71,58.48,58.48,20116.0,57.7813,57.8306,57.604,57.604,20116.0
2023-09-11 09:40:00,58.46,58.49,58.4,58.41,64326.0,57.5843,57.6138,57.5252,57.535,64326.0
2023-09-11 09:45:00,58.43,58.44,58.29,58.35,71114.0,57.5547,57.5646,57.4168,57.4759,71114.0
2023-09-11 09:50:00,58.34,58.36,58.26,58.36,16267.0,57.4661,57.4858,57.3873,57.4858,16267.0
2023-09-11 09:55:00,58.36,58.39,58.23,58.25,30155.0,57.4858,57.5153,57.3577,57.3774,30155.0
2023-09-11 10:00:00,58.24,58.34,58.24,58.27,39153.0,57.3676,57.4661,57.3676,57.3971,39153.0
2023-09-11 10:05:00,58.25,58.28,58.23,58.25,47289.0,57.3774,57.407,57.3577,57.3774,47289.0
2023-09-11 10:10:00,58.28,58.31,58.18,58.23,37085.0,57.407,57.4365,57.3085,57.3577,37085.0
2023-09-11 10:15:00,58.21,58.31,58.21,58.31,14789.0,57.338,57.4365,57.338,57.4365,14789.0
2023-09-11 10:20:00,58.3,58.38,58.28,58.35,10378.0,57.4267,57.5055,57.407,57.4759,10378.0
2023-09-11 10:25:00,58.36,58.47,58.36,58.45,43297.0,57.4858,57.5941,57.4858,57.5744,43297.0
2023-09-11 10:30:00,58.46,58.46,58.28,58.29,22727.0,57.5843,57.5843,57.407,57.4168,22727.0
2023-09-11 10:35:00,58.29,58.3,58.23,58.27,32283.0,57.4168,57.4267,57.3577,57.3971,32283.0
2023-09-11 10:40:00,58.26,58.37,58.25,58.31,27608.0,57.3873,57.4956,57.3774,57.4365,27608.0
2023-09-11 10:45:00,58.33,58.38,58.32,58.34,10703.0,57.4562,57.5055,57.4464,57.4661,10703.0
2023-09-11 10:50:00,58.36,58.41,58.31,58.32,15146.0,57.4858,57.535,57.4365,57.4464,15146.0
2023-09-11 10:55:00,58.3,58.33,58.19,58.25,11101.0,57.4267,57.4562,57.3183,57.3774,11101.0
2023-09-11 11:00:00,58.22,58.23,58.13,58.15,23489.0,57.3479,57.3577,57.2592,57.2789,23489.0
2023-09-11 11:05:00,58.18,58.21,58.15,58.15,21050.0,57.3085,57.338,57.2789,57.2789,21050.0
2023-09-11 11:10:00,58.15,58.19,58.13,58.18,32600.0,57.2789,57.3183,57.2592,57.3085,32600.0
2023-09-11 11:15:00,58.2,58.24,58.17,58.23,17243.0,57.3282,57.3676,57.2986,57.3577,17243.0
2023-09-11 11:20:00,58.24,58.28,58.21,58.27,10440.0,57.3676,57.407,57.338,57.3971,10440.0
2023-09-11 11:25:00,58.27,58.37,58.27,58.33,207313.0,57.3971,57.4956,57.3971,57.4562,207313.0
2023-09-11 11:30:00,58.32,58.32,58.26,58.28,6809.0,57.4464,57.4464,57.3873,57.407,6809.0
2023-09-11 11:35:00,58.27,58.31,58.26,58.3,800.0,57.3971,57.4365,57.3873,57.4267,800.0
2023-09-11 11:40:00,58.29,58.3,58.19,58.21,7415.0,57.4168,57.4267,57.3183,57.338,7415.0
2023-09-11 11:45:00,58.21,58.22,58.18,58.22,22198.0,57.338,57.3479,57.3085,57.3479,22198.0
2023-09-11 11:50:00,58.21,58.24,58.19,58.23,75560.0,57.338,57.3676,57.3183,57.3577,75560.0
2023-09-11 11:55:00,58.24,58.26,58.21,58.23,7992.0,57.3676,57.3873,57.338,57.3577,7992.0
2023-09-11 12:00:00,58.23,58.28,58.21,58.24,8710.0,57.3577,57.407,57.338,57.3676,8710.0
2023-09-11 12:05:00,58.24,58.38,58.23,58.35,60430.0,57.3676,57.5055,57.3577,57.4759,60430.0
2023-09-11 12:10:00,58.36,58.39,58.34,58.37,13312.0,57.4858,57.5153,57.4661,57.4956,13312.0
2023-09-11 12:15:00,58.37,58.4,58.33,58.33,8801.0,57.4956,57.5252,57.4562,57.4562,8801.0
2023-09-11 12:20:00,58.33,58.34,58.29,58.31,3200.0,57.4562,57.4661,57.4168,57.4365,3200.0
2023-09-11 12:25:00,58.31,58.46,58.31,58.43,27550.0,57.4365,57.5843,57.4365,57.5547,27550.0
2023-09-11 12:30:00,58.45,58.45,58.37,58.4,18495.0,57.5744,57.5744,57.4956,57.5252,18495.0
2023-09-11 12:35:00,58.4,58.4,58.36,58.38,4763.0,57.5252,57.5252,57.4858,57.5055,4763.0
2023-09-11 12:40:00,58.37,58.39,58.35,58.39,5750.0,57.4956,57.5153,57.4759,57.5153,5750.0
2023-09-11 12:45:00,58.38,58.42,58.36,58.41,5100.0,57.5055,57.5449,57.4858,57.535,5100.0
2023-09-11 12:50:00,58.41,58.44,58.36,58.39,10932.0,57.535,57.5646,57.4858,57.5153,10932.0
2023-09-11 12:55:00,58.41,58.44,58.41,58.44,9263.0,57.535,57.5646,57.535,57.5646,9263.0
2023-09-11 13:00:00,58.44,58.45,58.39,58.44,6962.0,57.5646,57.5744,57.5153,57.5646,6962.0
2023-09-11 13:05:00,58.45,58.47,58.41,58.47,6811.0,57.5744,57.5941,57.535,57.5941,6811.0
2023-09-11 13:10:00,58.46,58.47,58.42,58.46,5683.0,57.5843,57.5941,57.5449,57.5843,5683.0
2023-09-11 13:15:00,58.45,58.5,58.44,58.49,9942.0,57.5744,57.6237,57.5646,57.6138,9942.0
2023-09-11 13:20:00,58.5,58.56,58.5,58.54,9613.0,57.6237,57.6828,57.6237,57.6631,9613.0
2023-09-11 13:25:00,58.52,58.57,58.51,58.55,10282.0,57.6434,57.6926,57.6335,57.6729,10282.0
2023-09-11 13:30:00,58.56,58.61,58.55,58.61,22813.0,57.6828,57.732,57.6729,57.732,22813.0
2023-09-11 13:35:00,58.61,58.64,58.61,58.62,11558.0,57.732,57.7616,57.732,57.7419,11558.0
2023-09-11 13:40:00,58.63,58.63,58.58,58.58,18547.0,57.7517,57.7517,57.7025,57.7025,18547.0
2023-09-11 13:45:00,58.57,58.6,58.55,58.55,12630.0,57.6926,57.7222,57.6729,57.6729,12630.0
2023-09-11 13:50:00,58.57,58.61,58.57,58.6,4400.0,57.6926,57.732,57.6926,57.7222,4400.0
2023-09-11 13:55:00,58.61,58.62,58.56,58.61,14315.0,57.732,57.7419,57.6828,57.732,14315.0
2023-09-11 14:00:00,58.62,58.62,58.56,58.57,4465.0,57.7419,57.7419,57.6828,57.6926,4465.0
2023-09-11 14:05:00,58.56,58.56,58.53,58.53,13600.0,57.6828,57.6828,57.6532,57.6532,13600.0
2023-09-11 14:10:00,58.54,58.63,58.54,58.61,4411.0,57.6631,57.7517,57.6631,57.732,4411.0
2023-09-11 14:15:00,58.62,58.63,58.57,58.62,5750.0,57.7419,57.7517,57.6926,57.7419,5750.0
2023-09-11 14:20:00,58.62,58.64,58.59,58.61,3580.0,57.7419,57.7616,57.7123,57.732,3580.0
2023-09-11 14:25:00,58.6,58.61,58.58,58.6,7625.0,57.7222,57.732,57.7025,57.7222,7625.0
2023-09-11 14:30:00,58.62,58.65,58.62,58.63,1555.0,57.7419,57.7714,57.7419,57.7517,1555.0
2023-09-11 14:35:00,58.63,58.65,58.61,58.64,2167.0,57.7517,57.7714,57.732,57.7616,2167.0
2023-09-11 14:40:00,58.63,58.63,58.57,58.59,10757.0,57.7517,57.7517,57.6926,57.7123,10757.0
2023-09-11 14:45:00,58.59,58.65,58.59,58.64,11318.0,57.7123,57.7714,57.7123,57.7616,11318.0
2023-09-11 14:50:00,58.64,58.66,58.61,58.63,9582.0,57.7616,57.7813,57.732,57.7517,9582.0
2023-09-11 14:55:00,58.63,58.64,58.6,58.6,11771.0,57.7517,57.7616,57.7222,57.7222,11771.0
2023-09-11 15:00:00,58.61,58.64,58.6,58.63,16280.0,57.732,57.7616,57.7222,57.7517,16280.0
2023-09-11 15:05:00,58.63,58.65,58.62,58.63,9400.0,57.7517,57.7714,57.7419,57.7517,9400.0
2023-09-11 15:10:00,58.64,58.65,58.58,58.61,5364.0,57.7616,57.7714,57.7025,57.732,5364.0
2023-09-11 15:15:00,58.59,58.59,58.56,58.59,5878.0,57.7123,57.7123,57.6828,57.7123,5878.0
2023-09-11 15:20:00,58.59,58.68,58.59,58.68,26022.0,57.7123,57.801,57.7123,57.801,26022.0
2023-09-11 15:25:00,58.68,58.69,58.64,58.66,18879.0,57.801,57.8109,57.7616,57.7813,18879.0
2023-09-11 15:30:00,58.67,58.67,58.62,58.67,9407.0,57.7912,57.7912,57.7419,57.7912,9407.0
2023-09-11 15:35:00,58.66,58.66,58.62,58.65,10156.0,57.7813,57.7813,57.7419,57.7714,10156.0
2023-09-11 15:40:00,58.64,58.67,58.62,58.63,7120.0,57.7616,57.7912,57.7419,57.7517,7120.0
2023-09-11 15:45:00,58.62,58.62,58.58,58.6,18000.0,57.7419,57.7419,57.7025,57.7222,18000.0
2023-09-11 15:50:00,58.59,58.59,58.53,58.55,64454.0,57.7123,57.7123,57.6532,57.6729,64454.0
2023-09-11 15:55:00,58.55,58.65,58.51,58.64,48447.0,57.6729,57.7714,57.6335,57.7616,48447.0
2023-09-12 09:30:00,58.21,58.39,58.19,58.37,113578.0,57.338,57.5153,57.3183,57.4956,113578.0
2023-09-12 09:35:00,58.38,58.42,58.32,58.39,22323.0,57.5055,57.5449,57.4464,57.5153,22323.0
2023-09-12 09:40:00,58.42,58.45,58.34,58.38,13602.0,57.5449,57.5744,57.4661,57.5055,13602.0
2023-09-12 09:45:00,58.4,58.42,58.29,58.29,7722.0,57.5252,57.5449,57.4168,57.4168,7722.0
2023-09-12 09:50:00,58.31,58.37,58.27,58.36,5776.0,57.4365,57.4956,57.3971,57.4858,5776.0
2023-09-12 09:55:00,58.38,58.43,58.37,58.42,8223.0,57.5055,57.5547,57.4956,57.5449,8223.0
2023-09-12 10:00:00,58.41,58.41,58.34,58.37,12937.0,57.535,57.535,57.4661,57.4956,12937.0
2023-09-12 10:05:00,58.34,58.35,58.26,58.27,17298.0,57.4661,57.4759,57.3873,57.3971,17298.0
2023-09-12 10:10:00,58.28,58.38,58.26,58.38,7835.0,57.407,57.5055,57.3873,57.5055,7835.0
2023-09-12 10:15:00,58.35,58.38,58.3,58.37,7424.0,57.4759,57.5055,57.4267,57.4956,7424.0
2023-09-12 10:20:00,58.37,58.37,58.23,58.23,13474.0,57.4956,57.4956,57.3577,57.3577,13474.0
2023-09-12 10:25:00,58.2,58.2,58.09,58.14,48567.0,57.3282,57.3282,57.2198,57.2691,48567.0
2023-09-12 10:30:00,58.12,58.22,58.08,58.21,38293.0,57.2494,57.3479,57.21,57.338,38293.0
2023-09-12 10:35:00,58.2,58.23,58.12,58.14,10800.0,57.3282,57.3577,57.2494,57.2691,10800.0
2023-09-12 10:40:00,58.14,58.19,58.1,58.18,13300.0,57.2691,57.3183,57.2297,57.3085,13300.0
2023-09-12 10:45:00,58.2,58.22,58.15,58.15,7285.0,57.3282,57.3479,57.2789,57.2789,7285.0
2023-09-12 10:50:00,58.13,58.13,58.07,58.07,38938.0,57.2592,57.2592,57.2001,57.2001,38938.0
2023-09-12 10:55:00,58.06,58.12,58.04,58.04,41531.0,57.1903,57.2494,57.1706,57.1706,41531.0
2023-09-12 11:00:00,58.04,58.17,58.03,58.17,62068.0,57.1706,57.2986,57.1607,57.2986,62068.0
2023-09-12 11:05:00,58.18,58.18,58.01,58.05,12400.0,57.3085,57.3085,57.141,57.1804,12400.0
2023-09-12 11:10:00,58.04,58.08,58.0,58.07,36460.0,57.1706,57.21,57.1312,57.2001,36460.0
2023-09-12 11:15:00,58.07,58.09,58.03,58.04,9045.0,57.2001,57.2198,57.1607,57.1706,9045.0
2023-09-12 11:20:00,58.04,58.12,58.04,58.09,11590.0,57.1706,57.2494,57.1706,57.2198,11590.0
2023-09-12 11:25:00,58.09,58.17,58.07,58.16,13595.0,57.2198,57.2986,57.2001,57.2888,13595.0
2023-09-12 11:30:00,58.17,58.23,58.17,58.21,19750.0,57.2986,57.3577,57.2986,57.338,19750.0
2023-09-12 11:35:00,58.21,58.24,58.2,58.2,18750.0,57.338,57.3676,57.3282,57.3282,18750.0
2023-09-12 11:40:00,58.2,58.24,58.2,58.21,6722.0,57.3282,57.3676,57.3282,57.338,6722.0
2023-09-12 11:45:00,58.23,58.27,58.21,58.25,11224.0,57.3577,57.3971,57.338,57.3774,11224.0
2023-09-12 11:50:00,58.26,58.29,58.25,58.27,12508.0,57.3873,57.4168,57.3774,57.3971,12508.0
2023-09-12 11:55:00,58.27,58.27,58.25,58.26,4000.0,57.3971,57.3971,57.3774,57.3873,4000.0
2023-09-12 12:00:00,58.27,58.34,58.27,58.32,15244.0,57.3971,57.4661,57.3971,57.4464,15244.0
2023-09-12 12:05:00,58.33,58.34,58.28,58.33,5760.0,57.4562,57.4661,57.407,57.4562,5760.0
2023-09-12 12:10:00,58.32,58.36,58.3,58.34,18415.0,57.4464,57.4858,57.4267,57.4661,18415.0
2023-09-12 12:15:00,58.34,58.37,58.33,58.34,5449.0,57.4661,57.4956,57.4562,57.4661,5449.0
2023-09-12 12:20:00,58.35,58.36,58.31,58.35,5295.0,57.4759,57.4858,57.4365,57.4759,5295.0
2023-09-12 12:25:00,58.35,58.36,58.3,58.32,2050.0,57.4759,57.4858,57.4267,57.4464,2050.0
2023-09-12 12:30:00,58.3,58.31,58.25,58.25,11169.0,57.4267,57.4365,57.3774,57.3774,11169.0
2023-09-12 12:35:00,58.25,58.28,58.23,58.28,8090.0,57.3774,57.407,57.3577,57.407,8090.0
2023-09-12 12:40:00,58.27,58.36,58.26,58.35,13514.0,57.3971,57.4858,57.3873,57.4759,13514.0
2023-09-12 12:45:00,58.34,58.37,58.32,58.37,10976.0,57.4661,57.4956,57.4464,57.4956,10976.0
2023-09-12 12:50:00,58.37,58.37,58.3,58.32,3642.0,57.4956,57.4956,57.4267,57.4464,3642.0
2023-09-12 12:55:00,58.3,58.31,58.27,58.31,4400.0,57.4267,57.4365,57.3971,57.4365,4400.0
2023-09-12 13:00:00,58.31,58.38,58.28,58.35,4950.0,57.4365,57.5055,57.407,57.4759,4950.0
2023-09-12 13:05:00,58.36,58.38,58.32,58.33,11359.0,57.4858,57.5055,57.4464,57.4562,11359.0
2023-09-12 13:10:00,58.33,58.38,58.32,58.37,25970.0,57.4562,57.5055,57.4464,57.4956,25970.0
2023-09-12 13:15:00,58.35,58.41,58.35,58.41,17658.0,57.4759,57.535,57.4759,57.535,17658.0
2023-09-12 13:20:00,58.42,58.63,58.41,58.6,63450.0,57.5449,57.7517,57.535,57.7222,63450.0
2023-09-12 13:25:00,58.61,58.61,58.55,58.56,10781.0,57.732,57.732,57.6729,57.6828,10781.0
2023-09-12 13:30:00,58.61,58.61,58.58,58.58,9321.0,57.732,57.732,57.7025,57.7025,9321.0
2023-09-12 13:35:00,58.61,58.61,58.52,58.54,11415.0,57.732,57.732,57.6434,57.6631,11415.0
2023-09-12 13:40:00,58.54,58.54,58.36,58.38,5900.0,57.6631,57.6631,57.4858,57.5055,5900.0
2023-09-12 13:45:00,58.38,58.38,58.29,58.32,11871.0,57.5055,57.5055,57.4168,57.4464,11871.0
2023-09-12 13:50:00,58.36,58.37,58.25,58.28,12750.0,57.4858,57.4956,57.3774,57.407,12750.0
2023-09-12 13:55:00,58.28,58.28,58.21,58.26,14396.0,57.407,57.407,57.338,57.3873,14396.0
2023-09-12 14:00:00,58.24,58.24,58.18,58.2,15055.0,57.3676,57.3676,57.3085,57.3282,15055.0
2023-09-12 14:05:00,58.2,58.23,58.19,58.21,14467.0,57.3282,57.3577,57.3183,57.338,14467.0
2023-09-12 14:10:00,58.23,58.26,58.21,58.21,17025.0,57.3577,57.3873,57.338,57.338,17025.0
2023-09-12 14:15:00,58.22,58.26,58.15,58.2,25225.0,57.3479,57.3873,57.2789,57.3282,25225.0
2023-09-12 14:20:00,58.21,58.21,58.13,58.18,20862.0,57.338,57.338,57.2592,57.3085,20862.0
2023-09-12 14:25:00,58.17,58.23,58.17,58.21,24808.0,57.2986,57.3577,57.2986,57.338,24808.0
2023-09-12 14:30:00,58.19,58.23,58.14,58.21,13300.0,57.3183,57.3577,57.2691,57.338,13300.0
2023-09-12 14:35:00,58.21,58.21,58.17,58.19,10890.0,57.338,57.338,57.2986,57.3183,10890.0
2023-09-12 14:40:00,58.18,58.18,58.12,58.14,13035.0,57.3085,57.3085,57.2494,57.2691,13035.0
2023-09-12 14:45:00,58.13,58.17,58.08,58.11,38507.0,57.2592,57.2986,57.21,57.2395,38507.0
2023-09-12 14:50:00,58.09,58.09,57.98,57.99,27779.0,57.2198,57.2198,57.1115,57.1213,27779.0
2023-09-12 14:55:00,57.96,58.05,57.96,58.0,26669.0,57.0918,57.1804,57.0918,57.1312,26669.0
2023-09-12 15:00:00,57.96,57.98,57.91,57.94,5774.0,57.0918,57.1115,57.0425,57.0721,5774.0
2023-09-12 15:05:00,57.92,57.96,57.91,57.93,15611.0,57.0524,57.0918,57.0425,57.0622,15611.0
2023-09-12 15:10:00,57.96,57.96,57.92,57.93,5300.0,57.0918,57.0918,57.0524,57.0622,5300.0
2023-09-12 15:15:00,57.91,57.91,57.86,57.88,31672.0,57.0425,57.0425,56.9933,57.013,31672.0
2023-09-12 15:20:00,57.87,57.9,57.82,57.82,16619.0,57.0031,57.0327,56.9539,56.9539,16619.0
2023-09-12 15:25:00,57.83,57.88,57.83,57.87,13650.0,56.9637,57.013,56.9637,57.0031,13650.0
2023-09-12 15:30:00,57.88,57.93,57.88,57.91,11186.0,57.013,57.0622,57.013,57.0425,11186.0
2023-09-12 15:35:00,57.91,57.95,57.88,57.91,8557.0,57.0425,57.0819,57.013,57.0425,8557.0
2023-09-12 15:40:00,57.92,57.98,57.92,57.97,7539.0,57.0524,57.1115,57.0524,57.1016,7539.0
2023-09-12 15:45:00,57.96,57.99,57.91,57.94,17420.0,57.0918,57.1213,57.0425,57.0721,17420.0
2023-09-12 15:50:00,57.95,58.02,57.94,58.02,27495.0,57.0819,57.1509,57.0721,57.1509,27495.0
2023-09-12 15:55:00,58.02,58.02,57.92,57.98,105810.0,57.1509,57.1509,57.0524,57.1115,105810.0
2023-09-13 09:30:00,58.01,58.29,57.97,58.19,76275.0,57.141,57.4168,57.1016,57.3183,76275.0
2023-09-13 09:35:00,58.19,58.26,58.16,58.22,18733.0,57.3183,57.3873,57.2888,57.3479,18733.0
2023-09-13 09:40:00,58.19,58.24,58.08,58.18,16679.0,57.3183,57.3676,57.21,57.3085,16679.0
2023-09-13 09:45:00,58.19,58.21,58.1,58.16,18249.0,57.3183,57.338,57.2297,57.2888,18249.0
2023-09-13 09:50:00,58.15,58.15,58.03,58.04,29330.0,57.2789,57.2789,57.1607,57.1706,29330.0
2023-09-13 09:55:00,58.07,58.22,58.01,58.21,32954.0,57.2001,57.3479,57.141,57.338,32954.0
2023-09-13 10:00:00,58.21,58.22,58.0,58.0,18594.0,57.338,57.3479,57.1312,57.1312,18594.0
2023-09-13 10:05:00,57.99,57.99,57.86,57.91,25624.0,57.1213,57.1213,56.9933,57.0425,25624.0
2023-09-13 10:10:00,57.9,57.95,57.83,57.83,23733.0,57.0327,57.0819,56.9637,56.9637,23733.0
2023-09-13 10:15:00,57.83,57.83,57.72,57.75,17040.0,56.9637,56.9637,56.8554,56.8849,17040.0
2023-09-13 10:20:00,57.76,57.91,57.76,57.9,14999.0,56.8948,57.0425,56.8948,57.0327,14999.0
2023-09-13 10:25:00,57.9,58.03,57.9,58.0,54404.0,57.0327,57.1607,57.0327,57.1312,54404.0
2023-09-13 10:30:00,58.03,58.09,58.03,58.04,7685.0,57.1607,57.2198,57.1607,57.1706,7685.0
2023-09-13 10:35:00,58.05,58.18,58.04,58.18,18676.0,57.1804,57.3085,57.1706,57.3085,18676.0
2023-09-13 10:40:00,58.2,58.24,58.15,58.18,18666.0,57.3282,57.3676,57.2789,57.3085,18666.0
2023-09-13 10:45:00,58.18,58.19,58.12,58.16,8920.0,57.3085,57.3183,57.2494,57.2888,8920.0
2023-09-13 10:50:00,58.15,58.24,58.15,58.23,15124.0,57.2789,57.3676,57.2789,57.3577,15124.0
2023-09-13 10:55:00,58.25,58.28,58.21,58.25,18857.0,57.3774,57.407,57.338,57.3774,18857.0
2023-09-13 11:00:00,58.25,58.31,58.21,58.31,8170.0,57.3774,57.4365,57.338,57.4365,8170.0
2023-09-13 11:05:00,58.33,58.34,58.27,58.3,18579.0,57.4562,57.4661,57.3971,57.4267,18579.0
2023-09-13 11:10:00,58.3,58.35,58.29,58.3,8710.0,57.4267,57.4759,57.4168,57.4267,8710.0
2023-09-13 11:15:00,58.3,58.31,58.23,58.23,6317.0,57.4267,57.4365,57.3577,57.3577,6317.0
2023-09-13 11:20:00,58.23,58.32,58.19,58.32,14386.0,57.3577,57.4464,57.3183,57.4464,14386.0
2023-09-13 11:25:00,58.35,58.37,58.3,58.35,11409.0,57.4759,57.4956,57.4267,57.4759,11409.0
2023-09-13 11:30:00,58.37,58.38,58.33,58.33,9100.0,57.4956,57.5055,57.4562,57.4562,9100.0
2023-09-13 11:35:00,58.32,58.34,58.26,58.29,4800.0,57.4464,57.4661,57.3873,57.4168,4800.0
2023-09-13 11:40:00,58.29,58.32,58.24,58.31,4602.0,57.4168,57.4464,57.3676,57.4365,4602.0
2023-09-13 11:45:00,58.31,58.37,58.3,58.3,13193.0,57.4365,57.4956,57.4267,57.4267,13193.0
2023-09-13 11:50:00,58.28,58.28,58.11,58.17,15239.0,57.407,57.407,57.2395,57.2986,15239.0
2023-09-13 11:55:00,58.18,58.3,58.16,58.3,18387.0,57.3085,57.4267,57.2888,57.4267,18387.0
2023-09-13 12:00:00,58.3,58.3,58.21,58.26,4820.0,57.4267,57.4267,57.338,57.3873,4820.0
2023-09-13 12:05:00,58.27,58.29,58.26,58.27,6512.0,57.3971,57.4168,57.3873,57.3971,6512.0
2023-09-13 12:10:00,58.27,58.27,58.18,58.19,5054.0,57.3971,57.3971,57.3085,57.3183,5054.0
2023-09-13 12:15:00,58.16,58.31,58.15,58.28,16309.0,57.2888,57.4365,57.2789,57.407,16309.0
2023-09-13 12:20:00,58.28,58.34,58.28,58.31,8100.0,57.407,57.4661,57.407,57.4365,8100.0
2023-09-13 12:25:00,58.3,58.35,58.3,58.32,7455.0,57.4267,57.4759,57.4267,57.4464,7455.0
2023-09-13 12:30:00,58.35,58.37,58.25,58.29,6007.0,57.4759,57.4956,57.3774,57.4168,6007.0
2023-09-13 12:35:00,58.33,58.34,58.22,58.23,7600.0,57.4562,57.4661,57.3479,57.3577,7600.0
2023-09-13 12:40:00,58.19,58.24,58.17,58.22,27786.0,57.3183,57.3676,57.2986,57.3479,27786.0
2023-09-13 12:45:00,58.19,58.28,58.18,58.24,17256.0,57.3183,57.407,57.3085,57.3676,17256.0
2023-09-13 12:50:00,58.23,58.31,58.22,58.3,16086.0,57.3577,57.4365,57.3479,57.4267,16086.0
2023-09-13 12:55:00,58.32,58.37,58.3,58.3,16965.0,57.4464,57.4956,57.4267,57.4267,16965.0
2023-09-13 13:00:00,58.31,58.35,58.27,58.28,21608.0,57.4365,57.4759,57.3971,57.407,21608.0
2023-09-13 13:05:00,58.27,58.31,58.27,58.29,3464.0,57.3971,57.4365,57.3971,57.4168,3464.0
2023-09-13 13:10:00,58.3,58.33,58.29,58.29,8354.0,57.4267,57.4562,57.4168,57.4168,8354.0
2023-09-13 13:15:00,58.33,58.37,58.31,58.32,7214.0,57.4562,57.4956,57.4365,57.4464,7214.0
2023-09-13 13:20:00,58.32,58.37,58.3,58.37,1500.0,57.4464,57.4956,57.4267,57.4956,1500.0
2023-09-13 13:25:00,58.36,58.36,58.3,58.3,1100.0,57.4858,57.4858,57.4267,57.4267,1100.0
2023-09-13 13:30:00,58.31,58.38,58.26,58.37,11871.0,57.4365,57.5055,57.3873,57.4956,11871.0
2023-09-13 13:35:00,58.35,58.39,58.32,58.35,8840.0,57.4759,57.5153,57.4464,57.4759,8840.0
2023-09-13 13:40:00,58.35,58.39,58.34,58.38,11404.0,57.4759,57.5153,57.4661,57.5055,11404.0
2023-09-13 13:45:00,58.39,58.4,58.33,58.34,3341.0,57.5153,57.5252,57.4562,57.4661,3341.0
2023-09-13 13:50:00,58.33,58.36,58.32,58.33,3965.0,57.4562,57.4858,57.4464,57.4562,3965.0
2023-09-13 13:55:00,58.33,58.34,58.32,58.33,2150.0,57.4562,57.4661,57.4464,57.4562,2150.0
2023-09-13 14:00:00,58.32,58.34,58.29,58.29,3225.0,57.4464,57.4661,57.4168,57.4168,3225.0
2023-09-13 14:05:00,58.25,58.27,58.21,58.26,16227.0,57.3774,57.3971,57.338,57.3873,16227.0
2023-09-13 14:10:00,58.25,58.3,58.25,58.28,6086.0,57.3774,57.4267,57.3774,57.407,6086.0
2023-09-13 14:15:00,58.25,58.26,58.19,58.22,30169.0,57.3774,57.3873,57.3183,57.3479,30169.0
2023-09-13 14:20:00,58.23,58.24,58.17,58.24,30625.0,57.3577,57.3676,57.2986,57.3676,30625.0
2023-09-13 14:25:00,58.25,58.26,58.22,58.25,9475.0,57.3774,57.3873,57.3479,57.3774,9475.0
2023-09-13 14:30:00,58.25,58.26,58.17,58.19,27100.0,57.3774,57.3873,57.2986,57.3183,27100.0
2023-09-13 14:35:00,58.18,58.26,58.17,58.24,21998.0,57.3085,57.3873,57.2986,57.3676,21998.0
2023-09-13 14:40:00,58.24,58.27,58.18,58.19,13331.0,57.3676,57.3971,57.3085,57.3183,13331.0
2023-09-13 14:45:00,58.18,58.22,58.12,58.12,55581.0,57.3085,57.3479,57.2494,57.2494,55581.0
2023-09-13 14:50:00,58.12,58.12,57.91,57.93,30193.0,57.2494,57.2494,57.0425,57.0622,30193.0
2023-09-13 14:55:00,57.9,58.07,57.84,58.02,47996.0,57.0327,57.2001,56.9736,57.1509,47996.0
2023-09-13 15:00:00,58.01,58.04,57.88,57.88,16913.0,57.141,57.1706,57.013,57.013,16913.0
2023-09-13 15:05:00,57.87,57.89,57.82,57.84,23223.0,57.0031,57.0228,56.9539,56.9736,23223.0
2023-09-13 15:10:00,57.83,57.88,57.79,57.8,26171.0,56.9637,57.013,56.9243,56.9342,26171.0
2023-09-13 15:15:00,57.8,57.91,57.8,57.91,22621.0,56.9342,57.0425,56.9342,57.0425,22621.0
2023-09-13 15:20:00,57.91,57.92,57.86,57.9,9212.0,57.0425,57.0524,56.9933,57.0327,9212.0
2023-09-13 15:25:00,57.92,57.96,57.91,57.95,18612.0,57.0524,57.0918,57.0425,57.0819,18612.0
2023-09-13 15:30:00,57.96,58.04,57.96,58.03,20089.0,57.0918,57.1706,57.0918,57.1607,20089.0
2023-09-13 15:35:00,58.02,58.05,57.99,58.04,28783.0,57.1509,57.1804,57.1213,57.1706,28783.0
2023-09-13 15:40:00,58.03,58.09,58.03,58.04,15657.0,57.1607,57.2198,57.1607,57.1706,15657.0
2023-09-13 15:45:00,58.03,58.08,58.01,58.04,18816.0,57.1607,57.21,57.141,57.1706,18816.0
2023-09-13 15:50:00,58.03,58.08,57.99,58.08,28319.0,57.1607,57.21,57.1213,57.21,28319.0
2023-09-13 15:55:00,58.08,58.16,58.05,58.11,58717.0,57.21,57.2888,57.1804,57.2395,58717.0
2023-09-14 09:30:00,58.75,58.8,58.57,58.61,126279.0,57.87,57.9192,57.6926,57.732,126279.0
2023-09-14 09:35:00,58.62,58.7,58.59,58.66,48552.0,57.7419,57.8207,57.7123,57.7813,48552.0
2023-09-14 09:40:00,58.67,58.7,58.55,58.59,58689.0,57.7912,57.8207,57.6729,57.7123,58689.0
2023-09-14 09:45:00,58.64,58.67,58.57,58.6,39707.0,57.7616,57.7912,57.6926,57.7222,39707.0
2023-09-14 09:50:00,58.61,58.62,58.51,58.56,79535.0,57.732,57.7419,57.6335,57.6828,79535.0
2023-09-14 09:55:00,58.54,58.69,58.47,58.69,43678.0,57.6631,57.8109,57.5941,57.8109,43678.0
2023-09-14 10:00:00,58.7,58.74,58.5,58.51,44566.0,57.8207,57.8601,57.6237,57.6335,44566.0
2023-09-14 10:05:00,58.49,58.58,58.49,58.49,27105.0,57.6138,57.7025,57.6138,57.6138,27105.0
2023-09-14 10:10:00,58.49,58.54,58.4,58.52,54390.0,57.6138,57.6631,57.5252,57.6434,54390.0
2023-09-14 10:15:00,58.48,58.52,58.39,58.44,20063.0,57.604,57.6434,57.5153,57.5646,20063.0
2023-09-14 10:20:00,58.41,58.57,58.39,58.56,64747.0,57.535,57.6926,57.5153,57.6828,64747.0
2023-09-14 10:25:00,58.56,58.59,58.5,58.59,23822.0,57.6828,57.7123,57.6237,57.7123,23822.0
2023-09-14 10:30:00,58.6,58.68,58.59,58.66,38359.0,57.7222,57.801,57.7123,57.7813,38359.0
2023-09-14 10:35:00,58.66,58.7,58.62,58.65,14968.0,57.7813,57.8207,57.7419,57.7714,14968.0
2023-09-14 10:40:00,58.65,58.76,58.65,58.74,19263.0,57.7714,57.8798,57.7714,57.8601,19263.0
2023-09-14 10:45:00,58.77,58.85,58.77,58.85,73083.0,57.8897,57.9685,57.8897,57.9685,73083.0
2023-09-14 10:50:00,58.83,58.87,58.82,58.84,36742.0,57.9488,57.9882,57.9389,57.9586,36742.0
2023-09-14 10:55:00,58.86,58.88,58.84,58.85,31511.0,57.9783,57.998,57.9586,57.9685,31511.0
2023-09-14 11:00:00,58.85,58.92,58.85,58.9,15901.0,57.9685,58.0374,57.9685,58.0177,15901.0
2023-09-14 11:05:00,58.9,58.94,58.86,58.93,7326.0,58.0177,58.0571,57.9783,58.0473,7326.0
2023-09-14 11:10:00,58.93,58.99,58.92,58.92,48496.0,58.0473,58.1064,58.0374,58.0374,48496.0
2023-09-14 11:15:00,58.93,58.93,58.88,58.92,9376.0,58.0473,58.0473,57.998,58.0374,9376.0
2023-09-14 11:20:00,58.91,58.92,58.87,58.9,4860.0,58.0276,58.0374,57.9882,58.0177,4860.0
2023-09-14 11:25:00,58.89,58.89,58.83,58.85,38117.0,58.0079,58.0079,57.9488,57.9685,38117.0
2023-09-14 11:30:00,58.85,58.89,58.82,58.82,1840.0,57.9685,58.0079,57.9389,57.9389,1840.0
2023-09-14 11:35:00,58.82,58.85,58.8,58.8,17105.0,57.9389,57.9685,57.9192,57.9192,17105.0
2023-09-14 11:40:00,58.8,58.8,58.72,58.79,7731.0,57.9192,57.9192,57.8404,57.9094,7731.0
2023-09-14 11:45:00,58.8,58.86,58.79,58.86,9309.0,57.9192,57.9783,57.9094,57.9783,9309.0
2023-09-14 11:50:00,58.86,58.93,58.86,58.93,12048.0,57.9783,58.0473,57.9783,58.0473,12048.0
2023-09-14 11:55:00,58.93,58.96,58.92,58.96,17036.0,58.0473,58.0768,58.0374,58.0768,17036.0
2023-09-14 12:00:00,58.95,58.97,58.92,58.93,4554.0,58.067,58.0867,58.0374,58.0473,4554.0
2023-09-14 12:05:00,58.94,58.95,58.92,58.93,3691.0,58.0571,58.067,58.0374,58.0473,3691.0
2023-09-14 12:10:00,58.91,58.99,58.91,58.99,10432.0,58.0276,58.1064,58.0276,58.1064,10432.0
2023-09-14 12:15:00,58.99,59.1,58.99,59.06,26620.0,58.1064,58.2147,58.1064,58.1753,26620.0
2023-09-14 12:20:00,59.06,59.07,58.99,59.01,15376.0,58.1753,58.1852,58.1064,58.1261,15376.0
2023-09-14 12:25:00,58.99,59.02,58.97,59.0,13275.0,58.1064,58.1359,58.0867,58.1162,13275.0
2023-09-14 12:30:00,59.0,59.07,58.99,59.04,10573.0,58.1162,58.1852,58.1064,58.1556,10573.0
2023-09-14 12:35:00,59.03,59.04,58.97,59.01,16453.0,58.1458,58.1556,58.0867,58.1261,16453.0
2023-09-14 12:40:00,59.01,59.06,59.01,59.04,6470.0,58.1261,58.1753,58.1261,58.1556,6470.0
2023-09-14 12:45:00,59.05,59.09,59.03,59.08,9689.0,58.1655,58.2049,58.1458,58.195,9689.0
2023-09-14 12:50:00,59.08,59.15,59.08,59.14,10360.0,58.195,58.264,58.195,58.2541,10360.0
2023-09-14 12:55:00,59.14,59.15,59.12,59.13,13633.0,58.2541,58.264,58.2344,58.2443,13633.0
2023-09-14 13:00:00,59.15,59.15,59.09,59.1,17354.0,58.264,58.264,58.2049,58.2147,17354.0
2023-09-14 13:05:00,59.11,59.11,59.07,59.08,8292.0,58.2246,58.2246,58.1852,58.195,8292.0
2023-09-14 13:10:00,59.07,59.12,59.07,59.1,6051.0,58.1852,58.2344,58.1852,58.2147,6051.0
2023-09-14 13:15:00,59.1,59.1,59.07,59.09,5345.0,58.2147,58.2147,58.1852,58.2049,5345.0
2023-09-14 13:20:00,59.1,59.13,59.06,59.06,10418.0,58.2147,58.2443,58.1753,58.1753,10418.0
2023-09-14 13:25:00,59.06,59.08,59.04,59.08,5284.0,58.1753,58.195,58.1556,58.195,5284.0
2023-09-14 13:30:00,59.09,59.13,59.08,59.13,15437.0,58.2049,58.2443,58.195,58.2443,15437.0
2023-09-14 13:35:00,59.14,59.14,59.1,59.14,18817.0,58.2541,58.2541,58.2147,58.2541,18817.0
2023-09-14 13:40:00,59.13,59.13,59.07,59.11,12933.0,58.2443,58.2443,58.1852,58.2246,12933.0
2023-09-14 13:45:00,59.12,59.12,59.05,59.05,12452.0,58.2344,58.2344,58.1655,58.1655,12452.0
2023-09-14 13:50:00,59.05,59.08,59.03,59.06,8294.0,58.1655,58.195,58.1458,58.1753,8294.0
2023-09-14 13:55:00,59.05,59.06,59.02,59.02,6120.0,58.1655,58.1753,58.1359,58.1359,6120.0
2023-09-14 14:00:00,59.01,59.05,59.01,59.01,8805.0,58.1261,58.1655,58.1261,58.1261,8805.0
2023-09-14 14:05:00,59.01,59.06,59.0,59.01,10700.0,58.1261,58.1753,58.1162,58.1261,10700.0
2023-09-14 14:10:00,59.02,59.03,59.01,59.01,4900.0,58.1359,58.1458,58.1261,58.1261,4900.0
2023-09-14 14:15:00,59.01,59.02,58.99,59.0,13563.0,58.1261,58.1359,58.1064,58.1162,13563.0
2023-09-14 14:20:00,59.0,59.06,58.99,58.99,17775.0,58.1162,58.1753,58.1064,58.1064,17775.0
2023-09-14 14:25:00,59.0,59.03,58.98,58.99,6050.0,58.1162,58.1458,58.0965,58.1064,6050.0
2023-09-14 14:30:00,58.98,59.04,58.96,59.03,44164.0,58.0965,58.1556,58.0768,58.1458,44164.0
2023-09-14 14:35:00,59.04,59.08,59.03,59.07,45000.0,58.1556,58.195,58.1458,58.1852,45000.0
2023-09-14 14:40:00,59.07,59.13,59.04,59.12,16191.0,58.1852,58.2443,58.1556,58.2344,16191.0
2023-09-14 14:45:00,59.13,59.13,59.1,59.13,16389.0,58.2443,58.2443,58.2147,58.2443,16389.0
2023-09-14 14:50:00,59.13,59.13,59.1,59.12,5085.0,58.2443,58.2443,58.2147,58.2344,5085.0
2023-09-14 14:55:00,59.13,59.14,59.1,59.13,8382.0,58.2443,58.2541,58.2147,58.2443,8382.0
2023-09-14 15:00:00,59.13,59.23,59.12,59.22,22158.0,58.2443,58.3428,58.2344,58.3329,22158.0
2023-09-14 15:05:00,59.22,59.26,59.2,59.21,24190.0,58.3329,58.3723,58.3132,58.3231,24190.0
2023-09-14 15:10:00,59.21,59.23,59.2,59.21,32573.0,58.3231,58.3428,58.3132,58.3231,32573.0
2023-09-14 15:15:00,59.2,59.21,59.16,59.17,13370.0,58.3132,58.3231,58.2738,58.2837,13370.0
2023-09-14 15:20:00,59.16,59.18,59.12,59.12,19069.0,58.2738,58.2935,58.2344,58.2344,19069.0
2023-09-14 15:25:00,59.11,59.12,59.05,59.06,34502.0,58.2246,58.2344,58.1655,58.1753,34502.0
2023-09-14 15:30:00,59.06,59.07,59.01,59.05,19277.0,58.1753,58.1852,58.1261,58.1655,19277.0
2023-09-14 15:35:00,59.04,59.1,59.04,59.05,20510.0,58.1556,58.2147,58.1556,58.1655,20510.0
2023-09-14 15:40:00,59.05,59.11,59.05,59.11,17586.0,58.1655,58.2246,58.1655,58.2246,17586.0
2023-09-14 15:45:00,59.1,59.12,59.06,59.08,20217.0,58.2147,58.2344,58.1753,58.195,20217.0
2023-09-14 15:50:00,59.1,59.14,59.05,59.05,70639.0,58.2147,58.2541,58.1655,58.1655,70639.0
2023-09-14 15:55:00,59.05,59.13,59.01,59.08,67704.0,58.1655,58.2443,58.1261,58.195,67704.0
2023-09-15 09:30:00,58.63,58.71,58.53,58.62,77969.0,57.7517,57.8306,57.6532,57.7419,77969.0
2023-09-15 09:35:00,58.6,58.67,58.56,58.58,103825.0,57.7222,57.7912,57.6828,57.7025,103825.0
2023-09-15 09:40:00,58.57,58.58,58.44,58.48,100048.0,57.6926,57.7025,57.5646,57.604,100048.0
2023-09-15 09:45:00,58.47,58.51,58.37,58.45,55696.0,57.5941,57.6335,57.4956,57.5744,55696.0
2023-09-15 09:50:00,58.44,58.47,58.4,58.47,83536.0,57.5646,57.5941,57.5252,57.5941,83536.0
2023-09-15 09:55:00,58.47,58.51,58.33,58.42,40948.0,57.5941,57.6335,57.4562,57.5449,40948.0
2023-09-15 10:00:00,58.45,58.57,58.45,58.46,85294.0,57.5744,57.6926,57.5744,57.5843,85294.0
2023-09-15 10:05:00,58.5,58.57,58.38,58.4,44352.0,57.6237,57.6926,57.5055,57.5252,44352.0
2023-09-15 10:10:00,58.39,58.44,58.3,58.3,35456.0,57.5153,57.5646,57.4267,57.4267,35456.0
2023-09-15 10:15:00,58.31,58.37,58.22,58.34,55935.0,57.4365,57.4956,57.3479,57.4661,55935.0
2023-09-15 10:20:00,58.34,58.43,58.33,58.36,15353.0,57.4661,57.5547,57.4562,57.4858,15353.0
2023-09-15 10:25:00,58.35,58.38,58.27,58.34,14166.0,57.4759,57.5055,57.3971,57.4661,14166.0
2023-09-15 10:30:00,58.33,58.36,58.25,58.35,24369.0,57.4562,57.4858,57.3774,57.4759,24369.0
2023-09-15 10:35:00,58.35,58.38,58.3,58.34,7400.0,57.4759,57.5055,57.4267,57.4661,7400.0
2023-09-15 10:40:00,58.35,58.35,58.23,58.23,33598.0,57.4759,57.4759,57.3577,57.3577,33598.0
2023-09-15 10:45:00,58.27,58.3,58.18,58.24,40582.0,57.3971,57.4267,57.3085,57.3676,40582.0
2023-09-15 10:50:00,58.25,58.25,58.02,58.05,57990.0,57.3774,57.3774,57.1509,57.1804,57990.0
2023-09-15 10:55:00,58.04,58.07,57.95,57.96,55823.0,57.1706,57.2001,57.0819,57.0918,55823.0
2023-09-15 11:00:00,57.95,57.97,57.87,57.92,52283.0,57.0819,57.1016,57.0031,57.0524,52283.0
2023-09-15 11:05:00,57.92,58.02,57.89,58.0,31285.0,57.0524,57.1509,57.0228,57.1312,31285.0
2023-09-15 11:10:00,58.0,58.04,57.95,57.95,103667.0,57.1312,57.1706,57.0819,57.0819,103667.0
2023-09-15 11:15:00,57.94,57.99,57.93,57.96,11322.0,57.0721,57.1213,57.0622,57.0918,11322.0
2023-09-15 11:20:00,57.95,58.01,57.92,57.97,9896.0,57.0819,57.141,57.0524,57.1016,9896.0
2023-09-15 11:25:00,57.99,58.06,57.95,58.06,34219.0,57.1213,57.1903,57.0819,57.1903,34219.0
2023-09-15 11:30:00,58.04,58.1,57.99,57.99,13835.0,57.1706,57.2297,57.1213,57.1213,13835.0
2023-09-15 11:35:00,58.0,58.05,57.97,58.0,17884.0,57.1312,57.1804,57.1016,57.1312,17884.0
2023-09-15 11:40:00,58.01,58.12,58.01,58.1,26651.0,57.141,57.2494,57.141,57.2297,26651.0
2023-09-15 11:45:00,58.1,58.14,58.04,58.13,35458.0,57.2297,57.2691,57.1706,57.2592,35458.0
2023-09-15 11:50:00,58.13,58.15,58.06,58.08,20056.0,57.2592,57.2789,57.1903,57.21,20056.0
2023-09-15 11:55:00,58.07,58.1,58.0,58.09,10605.0,57.2001,57.2297,57.1312,57.2198,10605.0
2023-09-15 12:00:00,58.1,58.12,58.07,58.11,11018.0,57.2297,57.2494,57.2001,57.2395,11018.0
2023-09-15 12:05:00,58.13,58.14,58.09,58.12,9962.0,57.2592,57.2691,57.2198,57.2494,9962.0
2023-09-15 12:10:00,58.11,58.12,58.04,58.1,8676.0,57.2395,57.2494,57.1706,57.2297,8676.0
2023-09-15 12:15:00,58.1,58.12,58.06,58.11,3225.0,57.2297,57.2494,57.1903,57.2395,3225.0
2023-09-15 12:20:00,58.12,58.12,58.07,58.12,2080.0,57.2494,57.2494,57.2001,57.2494,2080.0
2023-09-15 12:25:00,58.11,58.11,58.03,58.05,6697.0,57.2395,57.2395,57.1607,57.1804,6697.0
2023-09-15 12:30:00,58.05,58.12,58.04,58.11,5632.0,57.1804,57.2494,57.1706,57.2395,5632.0
2023-09-15 12:35:00,58.12,58.16,58.07,58.14,10741.0,57.2494,57.2888,57.2001,57.2691,10741.0
2023-09-15 12:40:00,58.15,58.17,58.11,58.12,13291.0,57.2789,57.2986,57.2395,57.2494,13291.0
2023-09-15 12:45:00,58.12,58.15,58.08,58.14,15607.0,57.2494,57.2789,57.21,57.2691,15607.0
2023-09-15 12:50:00,58.14,58.16,58.13,58.14,2914.0,57.2691,57.2888,57.2592,57.2691,2914.0
2023-09-15 12:55:00,58.1,58.12,58.06,58.1,5484.0,57.2297,57.2494,57.1903,57.2297,5484.0
2023-09-15 13:00:00,58.1,58.1,57.96,57.96,10169.0,57.2297,57.2297,57.0918,57.0918,10169.0
2023-09-15 13:05:00,57.95,57.96,57.89,57.89,19738.0,57.0819,57.0918,57.0228,57.0228,19738.0
2023-09-15 13:10:00,57.91,57.92,57.79,57.84,22489.0,57.0425,57.0524,56.9243,56.9736,22489.0
2023-09-15 13:15:00,57.83,57.85,57.73,57.73,56531.0,56.9637,56.9834,56.8652,56.8652,56531.0
2023-09-15 13:20:00,57.72,57.74,57.63,57.66,122990.0,56.8554,56.8751,56.7667,56.7963,122990.0
2023-09-15 13:25:00,57.66,57.68,57.63,57.65,77022.0,56.7963,56.816,56.7667,56.7864,77022.0
2023-09-15 13:30:00,57.64,57.69,57.54,57.66,141138.0,56.7766,56.8258,56.6781,56.7963,141138.0
2023-09-15 13:35:00,57.66,57.76,57.65,57.76,49831.0,56.7963,56.8948,56.7864,56.8948,49831.0
2023-09-15 13:40:00,57.77,57.84,57.73,57.83,74374.0,56.9046,56.9736,56.8652,56.9637,74374.0
2023-09-15 13:45:00,57.82,57.85,57.78,57.8,22870.0,56.9539,56.9834,56.9145,56.9342,22870.0
2023-09-15 13:50:00,57.8,57.83,57.77,57.8,16456.0,56.9342,56.9637,56.9046,56.9342,16456.0
2023-09-15 13:55:00,57.8,57.8,57.76,57.79,10545.0,56.9342,56.9342,56.8948,56.9243,10545.0
2023-09-15 14:00:00,57.79,57.79,57.69,57.74,48963.0,56.9243,56.9243,56.8258,56.8751,48963.0
2023-09-15 14:05:00,57.74,57.76,57.67,57.68,23841.0,56.8751,56.8948,56.8061,56.816,23841.0
2023-09-15 14:10:00,57.66,57.73,57.64,57.64,38826.0,56.7963,56.8652,56.7766,56.7766,38826.0
2023-09-15 14:15:00,57.62,57.69,57.62,57.65,37432.0,56.7569,56.8258,56.7569,56.7864,37432.0
2023-09-15 14:20:00,57.65,57.68,57.62,57.62,13665.0,56.7864,56.816,56.7569,56.7569,13665.0
2023-09-15 14:25:00,57.62,57.66,57.59,57.61,43432.0,56.7569,56.7963,56.7273,56.747,43432.0
2023-09-15 14:30:00,57.6,57.67,57.59,57.67,14099.0,56.7372,56.8061,56.7273,56.8061,14099.0
2023-09-15 14:35:00,57.66,57.74,57.65,57.72,31637.0,56.7963,56.8751,56.7864,56.8554,31637.0
2023-09-15 14:40:00,57.72,57.74,57.68,57.71,23288.0,56.8554,56.8751,56.816,56.8455,23288.0
2023-09-15 14:45:00,57.71,57.76,57.7,57.75,37543.0,56.8455,56.8948,56.8357,56.8849,37543.0
2023-09-15 14:50:00,57.75,57.77,57.64,57.67,13360.0,56.8849,56.9046,56.7766,56.8061,13360.0
2023-09-15 14:55:00,57.68,57.78,57.66,57.77,18398.0,56.816,56.9145,56.7963,56.9046,18398.0
2023-09-15 15:00:00,57.75,57.75,57.65,57.67,10686.0,56.8849,56.8849,56.7864,56.8061,10686.0
2023-09-15 15:05:00,57.68,57.68,57.62,57.66,11585.0,56.816,56.816,56.7569,56.7963,11585.0
2023-09-15 15:10:00,57.66,57.72,57.65,57.71,15070.0,56.7963,56.8554,56.7864,56.8455,15070.0
2023-09-15 15:15:00,57.71,57.78,57.7,57.76,23100.0,56.8455,56.9145,56.8357,56.8948,23100.0
2023-09-15 15:20:00,57.75,57.75,57.67,57.68,19140.0,56.8849,56.8849,56.8061,56.816,19140.0
2023-09-15 15:25:00,57.69,57.76,57.66,57.72,19488.0,56.8258,56.8948,56.7963,56.8554,19488.0
2023-09-15 15:30:00,57.74,57.79,57.68,57.68,17343.0,56.8751,56.9243,56.816,56.816,17343.0
2023-09-15 15:35:00,57.68,57.72,57.55,57.59,46489.0,56.816,56.8554,56.6879,56.7273,46489.0
2023-09-15 15:40:00,57.59,57.64,57.57,57.58,16262.0,56.7273,56.7766,56.7076,56.7175,16262.0
2023-09-15 15:45:00,57.58,57.66,57.55,57.59,25253.0,56.7175,56.7963,56.6879,56.7273,25253.0
2023-09-15 15:50:00,57.59,57.67,57.52,57.61,37236.0,56.7273,56.8061,56.6584,56.747,37236.0
2023-09-15 15:55:00,57.62,57.66,57.55,57.63,209279.0,56.7569,56.7963,56.6879,56.7667,209279.0
2023-09-18 09:30:00,57.54,57.65,57.47,57.64,116593.0,56.6781,56.7864,56.6091,56.7766,116593.0
2023-09-18 09:35:00,57.64,57.73,57.62,57.64,89230.0,56.7766,56.8652,56.7569,56.7766,89230.0
2023-09-18 09:40:00,57.63,57.69,57.43,57.51,50740.0,56.7667,56.8258,56.5697,56.6485,50740.0
2023-09-18 09:45:00,57.5,57.53,57.41,57.46,31003.0,56.6387,56.6682,56.55,56.5993,31003.0
2023-09-18 09:50:00,57.46,57.61,57.44,57.53,36507.0,56.5993,56.747,56.5796,56.6682,36507.0
2023-09-18 09:55:00,57.51,57.54,57.47,57.54,18290.0,56.6485,56.6781,56.6091,56.6781,18290.0
2023-09-18 10:00:00,57.53,57.6,57.49,57.54,23126.0,56.6682,56.7372,56.6288,56.6781,23126.0
2023-09-18 10:05:00,57.53,57.61,57.46,57.61,25824.0,56.6682,56.747,56.5993,56.747,25824.0
2023-09-18 10:10:00,57.61,57.71,57.58,57.61,48985.0,56.747,56.8455,56.7175,56.747,48985.0
2023-09-18 10:15:00,57.63,57.68,57.62,57.66,12117.0,56.7667,56.816,56.7569,56.7963,12117.0
2023-09-18 10:20:00,57.67,57.71,57.63,57.66,203848.0,56.8061,56.8455,56.7667,56.7963,203848.0
2023-09-18 10:25:00,57.69,57.71,57.62,57.63,12674.0,56.8258,56.8455,56.7569,56.7667,12674.0
2023-09-18 10:30:00,57.63,57.69,57.63,57.66,20865.0,56.7667,56.8258,56.7667,56.7963,20865.0
2023-09-18 10:35:00,57.68,57.73,57.54,57.58,13487.0,56.816,56.8652,56.6781,56.7175,13487.0
2023-09-18 10:40:00,57.59,57.65,57.53,57.65,56780.0,56.7273,56.7864,56.6682,56.7864,56780.0
2023-09-18 10:45:00,57.65,57.68,57.64,57.66,24290.0,56.7864,56.816,56.7766,56.7963,24290.0
2023-09-18 10:50:00,57.66,57.67,57.6,57.64,10229.0,56.7963,56.8061,56.7372,56.7766,10229.0
2023-09-18 10:55:00,57.65,57.75,57.64,57.69,9406.0,56.7864,56.8849,56.7766,56.8258,9406.0
2023-09-18 11:00:00,57.7,57.74,57.67,57.7,13036.0,56.8357,56.8751,56.8061,56.8357,13036.0
2023-09-18 11:05:00,57.7,57.72,57.64,57.64,4050.0,56.8357,56.8554,56.7766,56.7766,4050.0
2023-09-18 11:10:00,57.64,57.66,57.6,57.65,17118.0,56.7766,56.7963,56.7372,56.7864,17118.0
2023-09-18 11:15:00,57.64,57.74,57.63,57.73,13266.0,56.7766,56.8751,56.7667,56.8652,13266.0
2023-09-18 11:20:00,57.73,57.77,57.7,57.74,21737.0,56.8652,56.9046,56.8357,56.8751,21737.0
2023-09-18 11:25:00,57.77,57.8,57.75,57.8,17151.0,56.9046,56.9342,56.8849,56.9342,17151.0
2023-09-18 11:30:00,57.8,57.92,57.8,57.87,27397.0,56.9342,57.0524,56.9342,57.0031,27397.0
2023-09-18 11:35:00,57.87,57.88,57.84,57.86,7100.0,57.0031,57.013,56.9736,56.9933,7100.0
2023-09-18 11:40:00,57.87,57.99,57.87,57.95,27454.0,57.0031,57.1213,57.0031,57.0819,27454.0
2023-09-18 11:45:00,57.95,57.96,57.91,57.94,10721.0,57.0819,57.0918,57.0425,57.0721,10721.0
2023-09-18 11:50:00,57.93,57.98,57.92,57.94,27276.0,57.0622,57.1115,57.0524,57.0721,27276.0
2023-09-18 11:55:00,57.98,57.99,57.93,57.94,26725.0,57.1115,57.1213,57.0622,57.0721,26725.0
2023-09-18 12:00:00,57.97,57.97,57.94,57.96,6400.0,57.1016,57.1016,57.0721,57.0918,6400.0
2023-09-18 12:05:00,57.95,57.95,57.88,57.88,3700.0,57.0819,57.0819,57.013,57.013,3700.0
2023-09-18 12:10:00,57.89,57.89,57.86,57.88,30707.0,57.0228,57.0228,56.9933,57.013,30707.0
2023-09-18 12:15:00,57.88,57.93,57.86,57.92,16743.0,57.013,57.0622,56.9933,57.0524,16743.0
2023-09-18 12:20:00,57.96,57.96,57.92,57.93,1700.0,57.0918,57.0918,57.0524,57.0622,1700.0
2023-09-18 12:25:00,57.94,57.99,57.94,57.95,2112.0,57.0721,57.1213,57.0721,57.0819,2112.0
2023-09-18 12:30:00,58.0,58.04,57.97,57.99,7841.0,57.1312,57.1706,57.1016,57.1213,7841.0
2023-09-18 12:35:00,58.0,58.02,57.98,58.0,24936.0,57.1312,57.1509,57.1115,57.1312,24936.0
2023-09-18 12:40:00,57.98,58.01,57.95,57.96,67479.0,57.1115,57.141,57.0819,57.0918,67479.0
2023-09-18 12:45:00,57.96,57.99,57.95,57.99,9550.0,57.0918,57.1213,57.0819,57.1213,9550.0
2023-09-18 12:50:00,58.0,58.0,57.94,57.94,4101.0,57.1312,57.1312,57.0721,57.0721,4101.0
2023-09-18 12:55:00,57.94,57.95,57.92,57.92,2999.0,57.0721,57.0819,57.0524,57.0524,2999.0
2023-09-18 13:00:00,57.91,57.98,57.9,57.94,12541.0,57.0425,57.1115,57.0327,57.0721,12541.0
2023-09-18 13:05:00,57.94,57.94,57.88,57.88,9063.0,57.0721,57.0721,57.013,57.013,9063.0
2023-09-18 13:10:00,57.88,57.9,57.86,57.89,5800.0,57.013,57.0327,56.9933,57.0228,5800.0
2023-09-18 13:15:00,57.88,57.88,57.83,57.86,7502.0,57.013,57.013,56.9637,56.9933,7502.0
2023-09-18 13:20:00,57.85,57.94,57.85,57.92,21253.0,56.9834,57.0721,56.9834,57.0524,21253.0
2023-09-18 13:25:00,57.92,57.96,57.9,57.9,12010.0,57.0524,57.0918,57.0327,57.0327,12010.0
2023-09-18 13:30:00,57.91,57.98,57.91,57.97,19820.0,57.0425,57.1115,57.0425,57.1016,19820.0
2023-09-18 13:35:00,57.98,57.99,57.94,57.94,14225.0,57.1115,57.1213,57.0721,57.0721,14225.0
2023-09-18 13:40:00,57.92,57.94,57.9,57.91,6404.0,57.0524,57.0721,57.0327,57.0425,6404.0
2023-09-18 13:45:00,57.91,57.93,57.89,57.91,12258.0,57.0425,57.0622,57.0228,57.0425,12258.0
2023-09-18 13:50:00,57.92,57.93,57.87,57.88,10000.0,57.0524,57.0622,57.0031,57.013,10000.0
2023-09-18 13:55:00,57.88,57.89,57.86,57.88,6911.0,57.013,57.0228,56.9933,57.013,6911.0
2023-09-18 14:00:00,57.86,57.9,57.85,57.88,11300.0,56.9933,57.0327,56.9834,57.013,11300.0
2023-09-18 14:05:00,57.88,57.89,57.86,57.87,3850.0,57.013,57.0228,56.9933,57.0031,3850.0
2023-09-18 14:10:00,57.86,57.88,57.85,57.88,11100.0,56.9933,57.013,56.9834,57.013,11100.0
2023-09-18 14:15:00,57.89,57.92,57.86,57.86,8460.0,57.0228,57.0524,56.9933,56.9933,8460.0
2023-09-18 14:20:00,57.86,57.87,57.84,57.84,7473.0,56.9933,57.0031,56.9736,56.9736,7473.0
2023-09-18 14:25:00,57.84,57.84,57.79,57.8,9491.0,56.9736,56.9736,56.9243,56.9342,9491.0
2023-09-18 14:30:00,57.81,57.86,57.8,57.86,10481.0,56.944,56.9933,56.9342,56.9933,10481.0
2023-09-18 14:35:00,57.85,57.88,57.83,57.83,6708.0,56.9834,57.013,56.9637,56.9637,6708.0
2023-09-18 14:40:00,57.81,57.84,57.81,57.83,6853.0,56.944,56.9736,56.944,56.9637,6853.0
2023-09-18 14:45:00,57.83,57.83,57.77,57.78,9862.0,56.9637,56.9637,56.9046,56.9145,9862.0
2023-09-18 14:50:00,57.76,57.76,57.59,57.62,45325.0,56.8948,56.8948,56.7273,56.7569,45325.0
2023-09-18 14:55:00,57.61,57.69,57.57,57.67,22409.0,56.747,56.8258,56.7076,56.8061,22409.0
2023-09-18 15:00:00,57.67,57.67,57.62,57.66,5000.0,56.8061,56.8061,56.7569,56.7963,5000.0
2023-09-18 15:05:00,57.66,57.71,57.65,57.7,12500.0,56.7963,56.8455,56.7864,56.8357,12500.0
2023-09-18 15:10:00,57.7,57.72,57.66,57.68,11100.0,56.8357,56.8554,56.7963,56.816,11100.0
2023-09-18 15:15:00,57.69,57.72,57.66,57.67,20679.0,56.8258,56.8554,56.7963,56.8061,20679.0
2023-09-18 15:20:00,57.65,57.66,57.6,57.6,4282.0,56.7864,56.7963,56.7372,56.7372,4282.0
2023-09-18 15:25:00,57.61,57.67,57.61,57.67,13350.0,56.747,56.8061,56.747,56.8061,13350.0
2023-09-18 15:30:00,57.67,57.67,57.58,57.6,9425.0,56.8061,56.8061,56.7175,56.7372,9425.0
2023-09-18 15:35:00,57.59,57.61,57.58,57.59,27783.0,56.7273,56.747,56.7175,56.7273,27783.0
2023-09-18 15:40:00,57.59,57.65,57.58,57.59,22684.0,56.7273,56.7864,56.7175,56.7273,22684.0
2023-09-18 15:45:00,57.59,57.64,57.57,57.61,31589.0,56.7273,56.7766,56.7076,56.747,31589.0
2023-09-18 15:50:00,57.61,57.65,57.6,57.62,43158.0,56.747,56.7864,56.7372,56.7569,43158.0
2023-09-18 15:55:00,57.62,57.72,57.62,57.69,55445.0,56.7569,56.8554,56.7569,56.8258,55445.0
2023-09-19 09:30:00,57.44,57.49,57.36,57.46,69239.0,56.5796,56.6288,56.5008,56.5993,69239.0
2023-09-19 09:35:00,57.45,57.5,57.42,57.49,24087.0,56.5894,56.6387,56.5599,56.6288,24087.0
2023-09-19 09:40:00,57.47,57.52,57.43,57.47,45161.0,56.6091,56.6584,56.5697,56.6091,45161.0
2023-09-19 09:45:00,57.47,57.56,57.47,57.5,37045.0,56.6091,56.6978,56.6091,56.6387,37045.0
2023-09-19 09:50:00,57.49,57.5,57.37,57.41,13642.0,56.6288,56.6387,56.5106,56.55,13642.0
2023-09-19 09:55:00,57.4,57.44,57.3,57.31,29996.0,56.5402,56.5796,56.4417,56.4515,29996.0
2023-09-19 10:00:00,57.3,57.31,57.09,57.11,44219.0,56.4417,56.4515,56.2348,56.2545,44219.0
2023-09-19 10:05:00,57.12,57.17,57.08,57.1,17073.0,56.2644,56.3136,56.225,56.2447,17073.0
2023-09-19 10:10:00,57.1,57.14,57.1,57.11,16744.0,56.2447,56.2841,56.2447,56.2545,16744.0
2023-09-19 10:15:00,57.11,57.16,57.02,57.15,42121.0,56.2545,56.3038,56.1659,56.2939,42121.0
2023-09-19 10:20:00,57.15,57.19,57.13,57.16,23389.0,56.2939,56.3333,56.2742,56.3038,23389.0
2023-09-19 10:25:00,57.17,57.2,57.1,57.13,14757.0,56.3136,56.3432,56.2447,56.2742,14757.0
2023-09-19 10:30:00,57.15,57.15,57.04,57.05,18428.0,56.2939,56.2939,56.1856,56.1954,18428.0
2023-09-19 10:35:00,57.05,57.07,56.92,56.93,52742.0,56.1954,56.2151,56.0674,56.0772,52742.0
2023-09-19 10:40:00,56.92,57.0,56.87,56.97,40513.0,56.0674,56.1462,56.0181,56.1166,40513.0
2023-09-19 10:45:00,56.98,57.03,56.93,56.93,22565.0,56.1265,56.1757,56.0772,56.0772,22565.0
2023-09-19 10:50:00,56.94,56.94,56.89,56.9,12120.0,56.0871,56.0871,56.0378,56.0477,12120.0
2023-09-19 10:55:00,56.91,56.92,56.88,56.89,21114.0,56.0575,56.0674,56.028,56.0378,21114.0
2023-09-19 11:00:00,56.88,56.94,56.86,56.91,48070.0,56.028,56.0871,56.0083,56.0575,48070.0
2023-09-19 11:05:00,56.91,56.93,56.88,56.92,55294.0,56.0575,56.0772,56.028,56.0674,55294.0
2023-09-19 11:10:00,56.91,56.97,56.9,56.97,24012.0,56.0575,56.1166,56.0477,56.1166,24012.0
2023-09-19 11:15:00,56.95,56.96,56.88,56.9,33354.0,56.0969,56.1068,56.028,56.0477,33354.0
2023-09-19 11:20:00,56.94,56.94,56.87,56.88,46058.0,56.0871,56.0871,56.0181,56.028,46058.0
2023-09-19 11:25:00,56.9,56.97,56.9,56.96,45105.0,56.0477,56.1166,56.0477,56.1068,45105.0
2023-09-19 11:30:00,56.96,57.0,56.93,56.97,16171.0,56.1068,56.1462,56.0772,56.1166,16171.0
2023-09-19 11:35:00,56.98,57.0,56.96,56.98,10805.0,56.1265,56.1462,56.1068,56.1265,10805.0
2023-09-19 11:40:00,56.98,57.0,56.9,56.91,12749.0,56.1265,56.1462,56.0477,56.0575,12749.0
2023-09-19 11:45:00,56.9,56.92,56.85,56.91,36549.0,56.0477,56.0674,55.9984,56.0575,36549.0
2023-09-19 11:50:00,56.9,56.92,56.85,56.9,18631.0,56.0477,56.0674,55.9984,56.0477,18631.0
2023-09-19 11:55:00,56.9,56.98,56.88,56.95,32166.0,56.0477,56.1265,56.028,56.0969,32166.0
2023-09-19 12:00:00,56.96,56.96,56.89,56.9,24434.0,56.1068,56.1068,56.0378,56.0477,24434.0
2023-09-19 12:05:00,56.9,56.9,56.8,56.84,22769.0,56.0477,56.0477,55.9492,55.9886,22769.0
2023-09-19 12:10:00,56.84,56.91,56.81,56.91,16073.0,55.9886,56.0575,55.959,56.0575,16073.0
2023-09-19 12:15:00,56.91,56.94,56.89,56.94,30955.0,56.0575,56.0871,56.0378,56.0871,30955.0
2023-09-19 12:20:00,56.94,56.94,56.88,56.9,33271.0,56.0871,56.0871,56.028,56.0477,33271.0
2023-09-19 12:25:00,56.91,56.92,56.86,56.87,2977.0,56.0575,56.0674,56.0083,56.0181,2977.0
2023-09-19 12:30:00,56.87,56.87,56.84,56.84,5979.0,56.0181,56.0181,55.9886,55.9886,5979.0
2023-09-19 12:35:00,56.84,56.85,56.77,56.78,16963.0,55.9886,55.9984,55.9196,55.9295,16963.0
2023-09-19 12:40:00,56.78,56.84,56.77,56.8,10966.0,55.9295,55.9886,55.9196,55.9492,10966.0
2023-09-19 12:45:00,56.81,56.81,56.72,56.77,31709.0,55.959,55.959,55.8704,55.9196,31709.0
2023-09-19 12:50:00,56.8,56.85,56.78,56.83,6784.0,55.9492,55.9984,55.9295,55.9787,6784.0
2023-09-19 12:55:00,56.84,56.91,56.84,56.91,11158.0,55.9886,56.0575,55.9886,56.0575,11158.0
2023-09-19 13:00:00,56.9,56.94,56.87,56.93,24908.0,56.0477,56.0871,56.0181,56.0772,24908.0
2023-09-19 13:05:00,56.94,56.97,56.93,56.97,18900.0,56.0871,56.1166,56.0772,56.1166,18900.0
2023-09-19 13:10:00,56.97,56.99,56.95,56.98,25663.0,56.1166,56.1363,56.0969,56.1265,25663.0
2023-09-19 13:15:00,56.99,57.05,56.98,57.04,31353.0,56.1363,56.1954,56.1265,56.1856,31353.0
2023-09-19 13:20:00,57.04,57.07,57.02,57.04,8997.0,56.1856,56.2151,56.1659,56.1856,8997.0
2023-09-19 13:25:00,57.04,57.04,57.0,57.02,10925.0,56.1856,56.1856,56.1462,56.1659,10925.0
2023-09-19 13:30:00,57.04,57.13,57.04,57.09,22260.0,56.1856,56.2742,56.1856,56.2348,22260.0
2023-09-19 13:35:00,57.09,57.15,57.09,57.14,17900.0,56.2348,56.2939,56.2348,56.2841,17900.0
2023-09-19 13:40:00,57.14,57.16,57.12,57.16,34823.0,56.2841,56.3038,56.2644,56.3038,34823.0
2023-09-19 13:45:00,57.15,57.32,57.15,57.29,46089.0,56.2939,56.4614,56.2939,56.4318,46089.0
2023-09-19 13:50:00,57.29,57.33,57.26,57.32,19763.0,56.4318,56.4712,56.4023,56.4614,19763.0
2023-09-19 13:55:00,57.32,57.32,57.27,57.3,20069.0,56.4614,56.4614,56.4121,56.4417,20069.0
2023-09-19 14:00:00,57.32,57.37,57.29,57.35,34451.0,56.4614,56.5106,56.4318,56.4909,34451.0
2023-09-19 14:05:00,57.34,57.35,57.31,57.31,13249.0,56.4811,56.4909,56.4515,56.4515,13249.0
2023-09-19 14:10:00,57.32,57.35,57.29,57.3,8113.0,56.4614,56.4909,56.4318,56.4417,8113.0
2023-09-19 14:15:00,57.29,57.29,57.26,57.26,13932.0,56.4318,56.4318,56.4023,56.4023,13932.0
2023-09-19 14:20:00,57.34,57.34,57.29,57.29,4448.0,56.4811,56.4811,56.4318,56.4318,4448.0
2023-09-19 14:25:00,57.3,57.33,57.28,57.28,10892.0,56.4417,56.4712,56.422,56.422,10892.0
2023-09-19 14:30:00,57.28,57.37,57.28,57.36,9257.0,56.422,56.5106,56.422,56.5008,9257.0
2023-09-19 14:35:00,57.38,57.59,57.38,57.52,75936.0,56.5205,56.7273,56.5205,56.6584,75936.0
2023-09-19 14:40:00,57.53,57.56,57.49,57.5,18008.0,56.6682,56.6978,56.6288,56.6387,18008.0
2023-09-19 14:45:00,57.51,57.51,57.44,57.46,13875.0,56.6485,56.6485,56.5796,56.5993,13875.0
2023-09-19 14:50:00,57.45,57.45,57.35,57.4,19618.0,56.5894,56.5894,56.4909,56.5402,19618.0
2023-09-19 14:55:00,57.39,57.4,57.3,57.3,13361.0,56.5303,56.5402,56.4417,56.4417,13361.0
2023-09-19 15:00:00,57.27,57.33,57.24,57.3,23485.0,56.4121,56.4712,56.3826,56.4417,23485.0
2023-09-19 15:05:00,57.31,57.33,57.27,57.29,11056.0,56.4515,56.4712,56.4121,56.4318,11056.0
2023-09-19 15:10:00,57.3,57.3,57.24,57.26,24061.0,56.4417,56.4417,56.3826,56.4023,24061.0
2023-09-19 15:15:00,57.27,57.3,57.24,57.27,13602.0,56.4121,56.4417,56.3826,56.4121,13602.0
2023-09-19 15:20:00,57.27,57.32,57.27,57.31,10964.0,56.4121,56.4614,56.4121,56.4515,10964.0
2023-09-19 15:25:00,57.31,57.41,57.31,57.39,26884.0,56.4515,56.55,56.4515,56.5303,26884.0
2023-09-19 15:30:00,57.38,57.39,57.33,57.36,6298.0,56.5205,56.5303,56.4712,56.5008,6298.0
2023-09-19 15:35:00,57.39,57.41,57.35,57.4,12059.0,56.5303,56.55,56.4909,56.5402,12059.0
2023-09-19 15:40:00,57.4,57.5,57.39,57.48,21046.0,56.5402,56.6387,56.5303,56.619,21046.0
2023-09-19 15:45:00,57.5,57.56,57.5,57.51,56475.0,56.6387,56.6978,56.6387,56.6485,56475.0
2023-09-19 15:50:00,57.51,57.52,57.45,57.46,66078.0,56.6485,56.6584,56.5894,56.5993,66078.0
2023-09-19 15:55:00,57.45,57.51,57.38,57.44,118901.0,56.5894,56.6485,56.5205,56.5796,118901.0
2023-09-20 09:30:00,57.77,57.78,57.63,57.68,41824.0,56.9046,56.9145,56.7667,56.816,41824.0
2023-09-20 09:35:00,57.71,57.77,57.69,57.77,26122.0,56.8455,56.9046,56.8258,56.9046,26122.0
2023-09-20 09:40:00,57.77,57.81,57.74,57.78,14475.0,56.9046,56.944,56.8751,56.9145,14475.0
2023-09-20 09:45:00,57.77,57.83,57.76,57.78,39832.0,56.9046,56.9637,56.8948,56.9145,39832.0
2023-09-20 09:50:00,57.78,57.82,57.74,57.81,17717.0,56.9145,56.9539,56.8751,56.944,17717.0
2023-09-20 09:55:00,57.81,57.87,57.78,57.79,11111.0,56.944,57.0031,56.9145,56.9243,11111.0
2023-09-20 10:00:00,57.8,57.86,57.76,57.78,10368.0,56.9342,56.9933,56.8948,56.9145,10368.0
2023-09-20 10:05:00,57.78,57.82,57.72,57.82,5595.0,56.9145,56.9539,56.8554,56.9539,5595.0
2023-09-20 10:10:00,57.8,57.81,57.63,57.63,10833.0,56.9342,56.944,56.7667,56.7667,10833.0
2023-09-20 10:15:00,57.63,57.69,57.61,57.69,10917.0,56.7667,56.8258,56.747,56.8258,10917.0
2023-09-20 10:20:00,57.67,57.7,57.64,57.69,5349.0,56.8061,56.8357,56.7766,56.8258,5349.0
2023-09-20 10:25:00,57.69,57.72,57.67,57.71,7000.0,56.8258,56.8554,56.8061,56.8455,7000.0
2023-09-20 10:30:00,57.7,57.74,57.67,57.74,4216.0,56.8357,56.8751,56.8061,56.8751,4216.0
2023-09-20 10:35:00,57.75,57.75,57.68,57.69,6218.0,56.8849,56.8849,56.816,56.8258,6218.0
2023-09-20 10:40:00,57.68,57.71,57.66,57.71,4706.0,56.816,56.8455,56.7963,56.8455,4706.0
2023-09-20 10:45:00,57.71,57.74,57.66,57.66,4450.0,56.8455,56.8751,56.7963,56.7963,4450.0
2023-09-20 10:50:00,57.66,57.68,57.65,57.68,3656.0,56.7963,56.816,56.7864,56.816,3656.0
2023-09-20 10:55:00,57.71,57.72,57.63,57.66,2600.0,56.8455,56.8554,56.7667,56.7963,2600.0
2023-09-20 11:00:00,57.66,57.71,57.63,57.63,5289.0,56.7963,56.8455,56.7667,56.7667,5289.0
2023-09-20 11:05:00,57.63,57.71,57.63,57.71,3700.0,56.7667,56.8455,56.7667,56.8455,3700.0
2023-09-20 11:10:00,57.73,57.74,57.69,57.71,3404.0,56.8652,56.8751,56.8258,56.8455,3404.0
2023-09-20 11:15:00,57.71,57.71,57.64,57.64,2142.0,56.8455,56.8455,56.7766,56.7766,2142.0
2023-09-20 11:20:00,57.64,57.64,57.59,57.61,6461.0,56.7766,56.7766,56.7273,56.747,6461.0
2023-09-20 11:25:00,57.6,57.63,57.57,57.58,3683.0,56.7372,56.7667,56.7076,56.7175,3683.0
2023-09-20 11:30:00,57.57,57.64,57.57,57.6,6004.0,56.7076,56.7766,56.7076,56.7372,6004.0
2023-09-20 11:35:00,57.61,57.64,57.56,57.56,7970.0,56.747,56.7766,56.6978,56.6978,7970.0
2023-09-20 11:40:00,57.55,57.61,57.55,57.58,6849.0,56.6879,56.747,56.6879,56.7175,6849.0
2023-09-20 11:45:00,57.57,57.66,57.57,57.65,15500.0,56.7076,56.7963,56.7076,56.7864,15500.0
2023-09-20 11:50:00,57.63,57.68,57.63,57.66,3691.0,56.7667,56.816,56.7667,56.7963,3691.0
2023-09-20 11:55:00,57.68,57.68,57.66,57.67,1300.0,56.816,56.816,56.7963,56.8061,1300.0
2023-09-20 12:00:00,57.67,57.68,57.66,57.66,933.0,56.8061,56.816,56.7963,56.7963,933.0
2023-09-20 12:05:00,57.64,57.66,57.63,57.66,1850.0,56.7766,56.7963,56.7667,56.7963,1850.0
2023-09-20 12:10:00,57.66,57.69,57.65,57.69,4500.0,56.7963,56.8258,56.7864,56.8258,4500.0
2023-09-20 12:15:00,57.68,57.69,57.67,57.68,2900.0,56.816,56.8258,56.8061,56.816,2900.0
2023-09-20 12:20:00,57.67,57.7,57.66,57.66,2658.0,56.8061,56.8357,56.7963,56.7963,2658.0
2023-09-20 12:25:00,57.65,57.73,57.63,57.73,9350.0,56.7864,56.8652,56.7667,56.8652,9350.0
2023-09-20 12:30:00,57.73,57.74,57.71,57.73,25625.0,56.8652,56.8751,56.8455,56.8652,25625.0
2023-09-20 12:35:00,57.72,57.75,57.72,57.75,1925.0,56.8554,56.8849,56.8554,56.8849,1925.0
2023-09-20 12:40:00,57.74,57.75,57.72,57.73,10875.0,56.8751,56.8849,56.8554,56.8652,10875.0
2023-09-20 12:45:00,57.73,57.75,57.71,57.71,2150.0,56.8652,56.8849,56.8455,56.8455,2150.0
2023-09-20 12:50:00,57.72,57.75,57.71,57.74,1500.0,56.8554,56.8849,56.8455,56.8751,1500.0
2023-09-20 12:55:00,57.73,57.77,57.73,57.76,3430.0,56.8652,56.9046,56.8652,56.8948,3430.0
2023-09-20 13:00:00,57.76,57.76,57.73,57.73,13411.0,56.8948,56.8948,56.8652,56.8652,13411.0
2023-09-20 13:05:00,57.73,57.77,57.71,57.76,1100.0,56.8652,56.9046,56.8455,56.8948,1100.0
2023-09-20 13:10:00,57.73,57.73,57.67,57.68,7685.0,56.8652,56.8652,56.8061,56.816,7685.0
2023-09-20 13:15:00,57.67,57.72,57.66,57.72,7391.0,56.8061,56.8554,56.7963,56.8554,7391.0
2023-09-20 13:20:00,57.71,57.76,57.71,57.71,3158.0,56.8455,56.8948,56.8455,56.8455,3158.0
2023-09-20 13:25:00,57.7,57.71,57.67,57.68,1907.0,56.8357,56.8455,56.8061,56.816,1907.0
2023-09-20 13:30:00,57.66,57.67,57.65,57.66,5190.0,56.7963,56.8061,56.7864,56.7963,5190.0
2023-09-20 13:35:00,57.64,57.65,57.57,57.57,20967.0,56.7766,56.7864,56.7076,56.7076,20967.0
2023-09-20 13:40:00,57.55,57.57,57.52,57.56,25289.0,56.6879,56.7076,56.6584,56.6978,25289.0
2023-09-20 13:45:00,57.56,57.57,57.53,57.56,38923.0,56.6978,56.7076,56.6682,56.6978,38923.0
2023-09-20 13:50:00,57.55,57.67,57.54,57.67,12800.0,56.6879,56.8061,56.6781,56.8061,12800.0
2023-09-20 13:55:00,57.67,57.69,57.65,57.66,12237.0,56.8061,56.8258,56.7864,56.7963,12237.0
2023-09-20 14:00:00,57.64,57.64,57.14,57.29,201801.0,56.7766,56.7766,56.2841,56.4318,201801.0
2023-09-20 14:05:00,57.28,57.41,57.14,57.26,72497.0,56.422,56.55,56.2841,56.4023,72497.0
2023-09-20 14:10:00,57.23,57.39,57.18,57.3,52080.0,56.3727,56.5303,56.3235,56.4417,52080.0
2023-09-20 14:15:00,57.29,57.41,57.26,57.36,41637.0,56.4318,56.55,56.4023,56.5008,41637.0
2023-09-20 14:20:00,57.34,57.46,57.3,57.45,41574.0,56.4811,56.5993,56.4417,56.5894,41574.0
2023-09-20 14:25:00,57.46,57.49,57.39,57.4,42856.0,56.5993,56.6288,56.5303,56.5402,42856.0
2023-09-20 14:30:00,57.39,57.7,57.31,57.48,105407.0,56.5303,56.8357,56.4515,56.619,105407.0
2023-09-20 14:35:00,57.46,57.68,57.46,57.56,51064.0,56.5993,56.816,56.5993,56.6978,51064.0
2023-09-20 14:40:00,57.56,57.6,57.36,57.52,60733.0,56.6978,56.7372,56.5008,56.6584,60733.0
2023-09-20 14:45:00,57.52,57.54,57.25,57.27,55104.0,56.6584,56.6781,56.3924,56.4121,55104.0
2023-09-20 14:50:00,57.26,57.33,57.11,57.2,71117.0,56.4023,56.4712,56.2545,56.3432,71117.0
2023-09-20 14:55:00,57.19,57.37,57.15,57.2,35015.0,56.3333,56.5106,56.2939,56.3432,35015.0
2023-09-20 15:00:00,57.18,57.3,57.14,57.23,28539.0,56.3235,56.4417,56.2841,56.3727,28539.0
2023-09-20 15:05:00,57.21,57.26,57.05,57.09,43252.0,56.353,56.4023,56.1954,56.2348,43252.0
2023-09-20 15:10:00,57.09,57.14,56.89,56.91,68275.0,56.2348,56.2841,56.0378,56.0575,68275.0
2023-09-20 15:15:00,56.9,56.98,56.79,56.84,43412.0,56.0477,56.1265,55.9393,55.9886,43412.0
2023-09-20 15:20:00,56.82,56.94,56.81,56.93,45156.0,55.9689,56.0871,55.959,56.0772,45156.0
2023-09-20 15:25:00,56.93,57.01,56.87,56.94,34352.0,56.0772,56.156,56.0181,56.0871,34352.0
2023-09-20 15:30:00,56.97,56.97,56.58,56.6,143810.0,56.1166,56.1166,55.7325,55.7522,143810.0
2023-09-20 15:35:00,56.6,56.67,56.51,56.54,98485.0,55.7522,55.8211,55.6635,55.6931,98485.0
2023-09-20 15:40:00,56.54,56.59,56.5,56.51,49798.0,55.6931,55.7423,55.6537,55.6635,49798.0
2023-09-20 15:45:00,56.51,56.57,56.45,56.55,127059.0,55.6635,55.7226,55.6044,55.7029,127059.0
2023-09-20 15:50:00,56.56,56.61,56.5,56.52,103272.0,55.7128,55.762,55.6537,55.6734,103272.0
2023-09-20 15:55:00,56.52,56.55,56.32,56.36,159605.0,55.6734,55.7029,55.4764,55.5158,159605.0
2023-09-21 09:30:00,55.59,55.65,55.41,55.45,170273.0,54.7573,54.8164,54.58,54.6194,170273.0
2023-09-21 09:35:00,55.45,55.57,55.35,55.35,82147.0,54.6194,54.7376,54.5209,54.5209,82147.0
2023-09-21 09:40:00,55.37,55.47,55.34,55.35,82954.0,54.5406,54.6391,54.511,54.5209,82954.0
2023-09-21 09:45:00,55.34,55.45,55.33,55.37,80778.0,54.511,54.6194,54.5012,54.5406,80778.0
2023-09-21 09:50:00,55.37,55.38,55.26,55.32,68495.0,54.5406,54.5504,54.4322,54.4913,68495.0
2023-09-21 09:55:00,55.31,55.31,55.19,55.19,59904.0,54.4815,54.4815,54.3633,54.3633,59904.0
2023-09-21 10:00:00,55.18,55.23,55.16,55.17,50941.0,54.3534,54.4027,54.3337,54.3436,50941.0
2023-09-21 10:05:00,55.18,55.36,55.15,55.36,89392.0,54.3534,54.5307,54.3239,54.5307,89392.0
2023-09-21 10:10:00,55.36,55.41,55.28,55.3,87659.0,54.5307,54.58,54.4519,54.4716,87659.0
2023-09-21 10:15:00,55.36,55.55,55.34,55.53,41934.0,54.5307,54.7179,54.511,54.6982,41934.0
2023-09-21 10:20:00,55.51,55.55,55.43,55.44,27318.0,54.6785,54.7179,54.5997,54.6095,27318.0
2023-09-21 10:25:00,55.43,55.43,55.31,55.33,28853.0,54.5997,54.5997,54.4815,54.5012,28853.0
2023-09-21 10:30:00,55.32,55.36,55.27,55.32,44799.0,54.4913,54.5307,54.4421,54.4913,44799.0
2023-09-21 10:35:00,55.31,55.5,55.31,55.49,19033.0,54.4815,54.6686,54.4815,54.6588,19033.0
2023-09-21 10:40:00,55.49,55.52,55.39,55.39,14575.0,54.6588,54.6883,54.5603,54.5603,14575.0
2023-09-21 10:45:00,55.37,55.38,55.27,55.29,16391.0,54.5406,54.5504,54.4421,54.4618,16391.0
2023-09-21 10:50:00,55.29,55.31,55.23,55.27,62081.0,54.4618,54.4815,54.4027,54.4421,62081.0
2023-09-21 10:55:00,55.26,55.29,55.15,55.18,66745.0,54.4322,54.4618,54.3239,54.3534,66745.0
2023-09-21 11:00:00,55.18,55.22,55.18,55.22,51075.0,54.3534,54.3928,54.3534,54.3928,51075.0
2023-09-21 11:05:00,55.24,55.29,55.19,55.21,21567.0,54.4125,54.4618,54.3633,54.383,21567.0
2023-09-21 11:10:00,55.21,55.24,55.09,55.14,49878.0,54.383,54.4125,54.2648,54.314,49878.0
2023-09-21 11:15:00,55.13,55.13,55.06,55.12,26480.0,54.3042,54.3042,54.2352,54.2943,26480.0
2023-09-21 11:20:00,55.12,55.2,55.1,55.12,51146.0,54.2943,54.3731,54.2746,54.2943,51146.0
2023-09-21 11:25:00,55.1,55.12,55.09,55.1,15321.0,54.2746,54.2943,54.2648,54.2746,15321.0
2023-09-21 11:30:00,55.1,55.23,55.08,55.21,26767.0,54.2746,54.4027,54.2549,54.383,26767.0
2023-09-21 11:35:00,55.22,55.24,55.16,55.2,11441.0,54.3928,54.4125,54.3337,54.3731,11441.0
2023-09-21 11:40:00,55.19,55.2,55.13,55.19,32634.0,54.3633,54.3731,54.3042,54.3633,32634.0
2023-09-21 11:45:00,55.19,55.28,55.19,55.27,26634.0,54.3633,54.4519,54.3633,54.4421,26634.0
2023-09-21 11:50:00,55.25,55.28,55.17,55.17,14759.0,54.4224,54.4519,54.3436,54.3436,14759.0
2023-09-21 11:55:00,55.17,55.23,55.12,55.13,37128.0,54.3436,54.4027,54.2943,54.3042,37128.0
2023-09-21 12:00:00,55.14,55.14,55.06,55.08,23006.0,54.314,54.314,54.2352,54.2549,23006.0
2023-09-21 12:05:00,55.08,55.1,55.05,55.09,25364.0,54.2549,54.2746,54.2254,54.2648,25364.0
2023-09-21 12:10:00,55.09,55.09,55.0,55.03,40826.0,54.2648,54.2648,54.1761,54.2057,40826.0
2023-09-21 12:15:00,55.02,55.09,55.01,55.08,25858.0,54.1958,54.2648,54.186,54.2549,25858.0
2023-09-21 12:20:00,55.1,55.1,55.03,55.09,16998.0,54.2746,54.2746,54.2057,54.2648,16998.0
2023-09-21 12:25:00,55.07,55.11,55.03,55.09,12279.0,54.2451,54.2845,54.2057,54.2648,12279.0
2023-09-21 12:30:00,55.09,55.19,55.08,55.18,23302.0,54.2648,54.3633,54.2549,54.3534,23302.0
2023-09-21 12:35:00,55.18,55.18,55.05,55.08,20743.0,54.3534,54.3534,54.2254,54.2549,20743.0
2023-09-21 12:40:00,55.05,55.14,55.04,55.07,15638.0,54.2254,54.314,54.2155,54.2451,15638.0
2023-09-21 12:45:00,55.08,55.13,55.07,55.13,19793.0,54.2549,54.3042,54.2451,54.3042,19793.0
2023-09-21 12:50:00,55.13,55.17,55.1,55.11,8297.0,54.3042,54.3436,54.2746,54.2845,8297.0
2023-09-21 12:55:00,55.11,55.11,55.03,55.04,18902.0,54.2845,54.2845,54.2057,54.2155,18902.0
2023-09-21 13:00:00,55.04,55.1,55.02,55.1,30529.0,54.2155,54.2746,54.1958,54.2746,30529.0
2023-09-21 13:05:00,55.11,55.19,55.1,55.16,32900.0,54.2845,54.3633,54.2746,54.3337,32900.0
2023-09-21 13:10:00,55.16,55.24,55.15,55.24,9956.0,54.3337,54.4125,54.3239,54.4125,9956.0
2023-09-21 13:15:00,55.25,55.34,55.24,55.31,45633.0,54.4224,54.511,54.4125,54.4815,45633.0
2023-09-21 13:20:00,55.31,55.33,55.27,55.29,10211.0,54.4815,54.5012,54.4421,54.4618,10211.0
2023-09-21 13:25:00,55.31,55.36,55.3,55.3,12207.0,54.4815,54.5307,54.4716,54.4716,12207.0
2023-09-21 13:30:00,55.31,55.38,55.29,55.3,39110.0,54.4815,54.5504,54.4618,54.4716,39110.0
2023-09-21 13:35:00,55.3,55.38,55.3,55.31,47142.0,54.4716,54.5504,54.4716,54.4815,47142.0
2023-09-21 13:40:00,55.32,55.35,55.24,55.28,8353.0,54.4913,54.5209,54.4125,54.4519,8353.0
2023-09-21 13:45:00,55.28,55.32,55.27,55.28,22275.0,54.4519,54.4913,54.4421,54.4519,22275.0
2023-09-21 13:50:00,55.29,55.33,55.25,55.3,35107.0,54.4618,54.5012,54.4224,54.4716,35107.0
2023-09-21 13:55:00,55.27,55.28,55.23,55.25,28118.0,54.4421,54.4519,54.4027,54.4224,28118.0
2023-09-21 14:00:00,55.25,55.27,55.18,55.19,51740.0,54.4224,54.4421,54.3534,54.3633,51740.0
2023-09-21 14:05:00,55.17,55.25,55.16,55.16,8751.0,54.3436,54.4224,54.3337,54.3337,8751.0
2023-09-21 14:10:00,55.16,55.21,55.13,55.13,10141.0,54.3337,54.383,54.3042,54.3042,10141.0
2023-09-21 14:15:00,55.12,55.15,55.08,55.1,17478.0,54.2943,54.3239,54.2549,54.2746,17478.0
2023-09-21 14:20:00,55.1,55.11,55.07,55.08,4860.0,54.2746,54.2845,54.2451,54.2549,4860.0
2023-09-21 14:25:00,55.05,55.06,54.98,54.98,76179.0,54.2254,54.2352,54.1564,54.1564,76179.0
2023-09-21 14:30:00,54.97,55.01,54.93,54.95,32338.0,54.1466,54.186,54.1072,54.1269,32338.0
2023-09-21 14:35:00,54.95,55.08,54.95,55.04,45564.0,54.1269,54.2549,54.1269,54.2155,45564.0
2023-09-21 14:40:00,55.05,55.07,55.03,55.03,6262.0,54.2254,54.2451,54.2057,54.2057,6262.0
2023-09-21 14:45:00,55.05,55.06,54.98,55.02,9364.0,54.2254,54.2352,54.1564,54.1958,9364.0
2023-09-21 14:50:00,54.99,54.99,54.93,54.98,37085.0,54.1663,54.1663,54.1072,54.1564,37085.0
2023-09-21 14:55:00,54.99,55.0,54.91,54.91,8478.0,54.1663,54.1761,54.0875,54.0875,8478.0
2023-09-21 15:00:00,54.92,54.99,54.88,54.95,71270.0,54.0973,54.1663,54.0579,54.1269,71270.0
2023-09-21 15:05:00,54.94,54.94,54.86,54.92,17505.0,54.117,54.117,54.0382,54.0973,17505.0
2023-09-21 15:10:00,54.92,54.92,54.79,54.81,44522.0,54.0973,54.0973,53.9693,53.989,44522.0
2023-09-21 15:15:00,54.81,54.82,54.73,54.76,36529.0,53.989,53.9988,53.9102,53.9397,36529.0
2023-09-21 15:20:00,54.77,54.83,54.76,54.79,62702.0,53.9496,54.0087,53.9397,53.9693,62702.0
2023-09-21 15:25:00,54.8,54.81,54.65,54.67,74809.0,53.9791,53.989,53.8314,53.8511,74809.0
2023-09-21 15:30:00,54.66,54.71,54.58,54.63,70085.0,53.8412,53.8905,53.7624,53.8117,70085.0
2023-09-21 15:35:00,54.63,54.74,54.62,54.68,46181.0,53.8117,53.92,53.8018,53.8609,46181.0
2023-09-21 15:40:00,54.68,54.73,54.61,54.7,85127.0,53.8609,53.9102,53.792,53.8806,85127.0
2023-09-21 15:45:00,54.69,54.73,54.65,54.65,74267.0,53.8708,53.9102,53.8314,53.8314,74267.0
2023-09-21 15:50:00,54.65,54.65,54.55,54.62,83659.0,53.8314,53.8314,53.7329,53.8018,83659.0
2023-09-21 15:55:00,54.61,54.63,54.44,54.48,262371.0,53.792,53.8117,53.6245,53.6639,262371.0
2023-09-22 09:30:00,54.71,54.78,54.63,54.66,106085.0,53.8905,53.9594,53.8117,53.8412,106085.0
2023-09-22 09:35:00,54.66,54.73,54.64,54.66,39376.0,53.8412,53.9102,53.8215,53.8412,39376.0
2023-09-22 09:40:00,54.68,54.69,54.57,54.6,112372.0,53.8609,53.8708,53.7526,53.7821,112372.0
2023-09-22 09:45:00,54.6,54.75,54.6,54.71,35451.0,53.7821,53.9299,53.7821,53.8905,35451.0
2023-09-22 09:50:00,54.71,54.71,54.55,54.58,33385.0,53.8905,53.8905,53.7329,53.7624,33385.0
2023-09-22 09:55:00,54.59,54.74,54.58,54.73,40996.0,53.7723,53.92,53.7624,53.9102,40996.0
2023-09-22 10:00:00,54.74,54.8,54.65,54.77,23895.0,53.92,53.9791,53.8314,53.9496,23895.0
2023-09-22 10:05:00,54.77,54.91,54.77,54.84,49594.0,53.9496,54.0875,53.9496,54.0185,49594.0
2023-09-22 10:10:00,54.84,54.85,54.67,54.67,59490.0,54.0185,54.0284,53.8511,53.8511,59490.0
2023-09-22 10:15:00,54.68,54.72,54.62,54.72,67469.0,53.8609,53.9003,53.8018,53.9003,67469.0
2023-09-22 10:20:00,54.73,54.87,54.68,54.84,34323.0,53.9102,54.0481,53.8609,54.0185,34323.0
2023-09-22 10:25:00,54.82,54.84,54.72,54.82,12819.0,53.9988,54.0185,53.9003,53.9988,12819.0
2023-09-22 10:30:00,54.85,54.98,54.85,54.98,21449.0,54.0284,54.1564,54.0284,54.1564,21449.0
2023-09-22 10:35:00,54.99,55.01,54.95,54.96,14937.0,54.1663,54.186,54.1269,54.1367,14937.0
2023-09-22 10:40:00,54.94,54.95,54.87,54.93,8390.0,54.117,54.1269,54.0481,54.1072,8390.0
2023-09-22 10:45:00,54.97,55.0,54.94,54.98,5226.0,54.1466,54.1761,54.117,54.1564,5226.0
2023-09-22 10:50:00,54.95,55.02,54.92,54.94,32226.0,54.1269,54.1958,54.0973,54.117,32226.0
2023-09-22 10:55:00,54.98,55.08,54.97,55.04,70285.0,54.1564,54.2549,54.1466,54.2155,70285.0
2023-09-22 11:00:00,55.05,55.07,54.95,54.95,45342.0,54.2254,54.2451,54.1269,54.1269,45342.0
2023-09-22 11:05:00,54.97,55.01,54.93,54.93,20778.0,54.1466,54.186,54.1072,54.1072,20778.0
2023-09-22 11:10:00,54.91,54.92,54.86,54.92,8284.0,54.0875,54.0973,54.0382,54.0973,8284.0
2023-09-22 11:15:00,54.92,55.01,54.91,54.99,31026.0,54.0973,54.186,54.0875,54.1663,31026.0
2023-09-22 11:20:00,54.97,55.01,54.93,54.99,9544.0,54.1466,54.186,54.1072,54.1663,9544.0
2023-09-22 11:25:00,55.0,55.11,54.98,55.1,9922.0,54.1761,54.2845,54.1564,54.2746,9922.0
2023-09-22 11:30:00,55.1,55.11,55.05,55.07,7971.0,54.2746,54.2845,54.2254,54.2451,7971.0
2023-09-22 11:35:00,55.07,55.14,55.07,55.13,8471.0,54.2451,54.314,54.2451,54.3042,8471.0
2023-09-22 11:40:00,55.12,55.14,55.01,55.03,11369.0,54.2943,54.314,54.186,54.2057,11369.0
2023-09-22 11:45:00,55.03,55.05,54.98,54.98,8967.0,54.2057,54.2254,54.1564,54.1564,8967.0
2023-09-22 11:50:00,55.0,55.03,54.91,54.93,12552.0,54.1761,54.2057,54.0875,54.1072,12552.0
2023-09-22 11:55:00,54.93,54.96,54.84,54.87,32231.0,54.1072,54.1367,54.0185,54.0481,32231.0
2023-09-22 12:00:00,54.84,54.88,54.81,54.84,25310.0,54.0185,54.0579,53.989,54.0185,25310.0
2023-09-22 12:05:00,54.82,54.88,54.8,54.87,29607.0,53.9988,54.0579,53.9791,54.0481,29607.0
2023-09-22 12:10:00,54.84,54.87,54.81,54.87,6683.0,54.0185,54.0481,53.989,54.0481,6683.0
2023-09-22 12:15:00,54.87,54.98,54.85,54.97,8485.0,54.0481,54.1564,54.0284,54.1466,8485.0
2023-09-22 12:20:00,54.97,54.99,54.94,54.99,3698.0,54.1466,54.1663,54.117,54.1663,3698.0
2023-09-22 12:25:00,54.96,54.96,54.91,54.93,6140.0,54.1367,54.1367,54.0875,54.1072,6140.0
2023-09-22 12:30:00,54.93,55.0,54.92,54.97,10394.0,54.1072,54.1761,54.0973,54.1466,10394.0
2023-09-22 12:35:00,54.97,55.04,54.97,55.03,34435.0,54.1466,54.2155,54.1466,54.2057,34435.0
2023-09-22 12:40:00,55.04,55.07,55.03,55.04,7486.0,54.2155,54.2451,54.2057,54.2155,7486.0
2023-09-22 12:45:00,55.04,55.06,55.0,55.02,5588.0,54.2155,54.2352,54.1761,54.1958,5588.0
2023-09-22 12:50:00,55.03,55.03,54.99,55.0,22163.0,54.2057,54.2057,54.1663,54.1761,22163.0
2023-09-22 12:55:00,55.01,55.06,54.97,54.98,56126.0,54.186,54.2352,54.1466,54.1564,56126.0
2023-09-22 13:00:00,54.98,54.99,54.95,54.98,19490.0,54.1564,54.1663,54.1269,54.1564,19490.0
2023-09-22 13:05:00,54.96,54.98,54.89,54.89,23488.0,54.1367,54.1564,54.0678,54.0678,23488.0
2023-09-22 13:10:00,54.89,54.95,54.87,54.88,34679.0,54.0678,54.1269,54.0481,54.0579,34679.0
2023-09-22 13:15:00,54.86,54.88,54.79,54.79,21319.0,54.0382,54.0579,53.9693,53.9693,21319.0
2023-09-22 13:20:00,54.79,54.79,54.62,54.67,21432.0,53.9693,53.9693,53.8018,53.8511,21432.0
2023-09-22 13:25:00,54.68,54.69,54.62,54.66,31410.0,53.8609,53.8708,53.8018,53.8412,31410.0
2023-09-22 13:30:00,54.66,54.66,54.57,54.62,41033.0,53.8412,53.8412,53.7526,53.8018,41033.0
2023-09-22 13:35:00,54.61,54.66,54.45,54.5,41760.0,53.792,53.8412,53.6344,53.6836,41760.0
2023-09-22 13:40:00,54.49,54.52,54.43,54.47,43737.0,53.6738,53.7033,53.6147,53.6541,43737.0
2023-09-22 13:45:00,54.46,54.51,54.42,54.48,11748.0,53.6442,53.6935,53.6048,53.6639,11748.0
2023-09-22 13:50:00,54.49,54.59,54.49,54.54,31848.0,53.6738,53.7723,53.6738,53.723,31848.0
2023-09-22 13:55:00,54.55,54.6,54.54,54.54,24235.0,53.7329,53.7821,53.723,53.723,24235.0
2023-09-22 14:00:00,54.54,54.57,54.47,54.5,6084.0,53.723,53.7526,53.6541,53.6836,6084.0
2023-09-22 14:05:00,54.52,54.52,54.48,54.5,3787.0,53.7033,53.7033,53.6639,53.6836,3787.0
2023-09-22 14:10:00,54.5,54.5,54.34,54.36,26426.0,53.6836,53.6836,53.526,53.5457,26426.0
2023-09-22 14:15:00,54.38,54.38,54.26,54.29,31158.0,53.5654,53.5654,53.4472,53.4768,31158.0
2023-09-22 14:20:00,54.29,54.42,54.29,54.41,14771.0,53.4768,53.6048,53.4768,53.595,14771.0
2023-09-22 14:25:00,54.41,54.48,54.37,54.37,12083.0,53.595,53.6639,53.5556,53.5556,12083.0
2023-09-22 14:30:00,54.37,54.43,54.32,54.43,10307.0,53.5556,53.6147,53.5063,53.6147,10307.0
2023-09-22 14:35:00,54.43,54.43,54.32,54.33,5595.0,53.6147,53.6147,53.5063,53.5162,5595.0
2023-09-22 14:40:00,54.34,54.35,54.28,54.29,10185.0,53.526,53.5359,53.4669,53.4768,10185.0
2023-09-22 14:45:00,54.28,54.38,54.26,54.38,59766.0,53.4669,53.5654,53.4472,53.5654,59766.0
2023-09-22 14:50:00,54.39,54.41,54.34,54.38,10438.0,53.5753,53.595,53.526,53.5654,10438.0
2023-09-22 14:55:00,54.37,54.42,54.34,54.39,7924.0,53.5556,53.6048,53.526,53.5753,7924.0
2023-09-22 15:00:00,54.38,54.61,54.38,54.54,35448.0,53.5654,53.792,53.5654,53.723,35448.0
2023-09-22 15:05:00,54.53,54.8,54.51,54.8,96028.0,53.7132,53.9791,53.6935,53.9791,96028.0
2023-09-22 15:10:00,54.8,54.82,54.75,54.78,40235.0,53.9791,53.9988,53.9299,53.9594,40235.0
2023-09-22 15:15:00,54.8,54.83,54.74,54.8,17551.0,53.9791,54.0087,53.92,53.9791,17551.0
2023-09-22 15:20:00,54.77,54.92,54.74,54.85,43736.0,53.9496,54.0973,53.92,54.0284,43736.0
2023-09-22 15:25:00,54.86,54.87,54.77,54.77,10086.0,54.0382,54.0481,53.9496,53.9496,10086.0
2023-09-22 15:30:00,54.78,54.82,54.63,54.63,20466.0,53.9594,53.9988,53.8117,53.8117,20466.0
2023-09-22 15:35:00,54.63,54.65,54.59,54.62,30241.0,53.8117,53.8314,53.7723,53.8018,30241.0
2023-09-22 15:40:00,54.62,54.62,54.37,54.37,98290.0,53.8018,53.8018,53.5556,53.5556,98290.0
2023-09-22 15:45:00,54.36,54.45,54.22,54.29,53787.0,53.5457,53.6344,53.4078,53.4768,53787.0
2023-09-22 15:50:00,54.26,54.3,54.11,54.18,50728.0,53.4472,53.4866,53.2995,53.3684,50728.0
2023-09-22 15:55:00,54.19,54.32,54.18,54.2,115738.0,53.3783,53.5063,53.3684,53.3881,115738.0
2023-09-25 09:30:00,53.88,53.96,53.79,53.82,145583.0,53.0729,53.1517,52.9843,53.0138,145583.0
2023-09-25 09:35:00,53.82,53.94,53.79,53.94,33877.0,53.0138,53.132,52.9843,53.132,33877.0
2023-09-25 09:40:00,53.95,54.08,53.95,54.02,53925.0,53.1419,53.2699,53.1419,53.2108,53925.0
2023-09-25 09:45:00,54.05,54.13,54.0,54.07,17243.0,53.2404,53.3192,53.1911,53.2601,17243.0
2023-09-25 09:50:00,54.09,54.17,54.09,54.15,27352.0,53.2798,53.3586,53.2798,53.3389,27352.0
2023-09-25 09:55:00,54.16,54.29,54.16,54.25,29679.0,53.3487,53.4768,53.3487,53.4374,29679.0
2023-09-25 10:00:00,54.26,54.28,54.11,54.13,26826.0,53.4472,53.4669,53.2995,53.3192,26826.0
2023-09-25 10:05:00,54.13,54.19,54.05,54.08,15983.0,53.3192,53.3783,53.2404,53.2699,15983.0
2023-09-25 10:10:00,54.08,54.22,54.06,54.18,17716.0,53.2699,53.4078,53.2502,53.3684,17716.0
2023-09-25 10:15:00,54.18,54.25,54.09,54.09,32225.0,53.3684,53.4374,53.2798,53.2798,32225.0
2023-09-25 10:20:00,54.1,54.12,53.99,54.05,58893.0,53.2896,53.3093,53.1813,53.2404,58893.0
2023-09-25 10:25:00,54.04,54.04,53.93,53.98,36330.0,53.2305,53.2305,53.1222,53.1714,36330.0
2023-09-25 10:30:00,53.98,54.14,53.95,54.1,36556.0,53.1714,53.329,53.1419,53.2896,36556.0
2023-09-25 10:35:00,54.12,54.12,54.04,54.12,13993.0,53.3093,53.3093,53.2305,53.3093,13993.0
2023-09-25 10:40:00,54.11,54.12,54.04,54.07,10415.0,53.2995,53.3093,53.2305,53.2601,10415.0
2023-09-25 10:45:00,54.07,54.16,54.07,54.13,13664.0,53.2601,53.3487,53.2601,53.3192,13664.0
2023-09-25 10:50:00,54.12,54.12,53.98,53.98,19413.0,53.3093,53.3093,53.1714,53.1714,19413.0
2023-09-25 10:55:00,53.98,53.98,53.91,53.92,45856.0,53.1714,53.1714,53.1025,53.1123,45856.0
2023-09-25 11:00:00,53.91,53.96,53.89,53.95,125839.0,53.1025,53.1517,53.0828,53.1419,125839.0
2023-09-25 11:05:00,53.95,54.21,53.95,54.16,31925.0,53.1419,53.398,53.1419,53.3487,31925.0
2023-09-25 11:10:00,54.19,54.24,54.15,54.22,19021.0,53.3783,53.4275,53.3389,53.4078,19021.0
2023-09-25 11:15:00,54.22,54.47,54.21,54.47,116296.0,53.4078,53.6541,53.398,53.6541,116296.0
2023-09-25 11:20:00,54.46,54.48,54.39,54.45,27632.0,53.6442,53.6639,53.5753,53.6344,27632.0
2023-09-25 11:25:00,54.46,54.47,54.35,54.35,21245.0,53.6442,53.6541,53.5359,53.5359,21245.0
2023-09-25 11:30:00,54.36,54.41,54.34,54.38,15173.0,53.5457,53.595,53.526,53.5654,15173.0
2023-09-25 11:35:00,54.38,54.41,54.34,54.35,6616.0,53.5654,53.595,53.526,53.5359,6616.0
2023-09-25 11:40:00,54.34,54.53,54.33,54.5,28001.0,53.526,53.7132,53.5162,53.6836,28001.0
2023-09-25 11:45:00,54.5,54.51,54.44,54.45,12253.0,53.6836,53.6935,53.6245,53.6344,12253.0
2023-09-25 11:50:00,54.45,54.5,54.44,54.45,8809.0,53.6344,53.6836,53.6245,53.6344,8809.0
2023-09-25 11:55:00,54.46,54.49,54.38,54.42,11588.0,53.6442,53.6738,53.5654,53.6048,11588.0
2023-09-25 12:00:00,54.43,54.45,54.37,54.39,12071.0,53.6147,53.6344,53.5556,53.5753,12071.0
2023-09-25 12:05:00,54.4,54.46,54.39,54.43,6000.0,53.5851,53.6442,53.5753,53.6147,6000.0
2023-09-25 12:10:00,54.42,54.47,54.42,54.44,24002.0,53.6048,53.6541,53.6048,53.6245,24002.0
2023-09-25 12:15:00,54.46,54.57,54.46,54.55,25744.0,53.6442,53.7526,53.6442,53.7329,25744.0
2023-09-25 12:20:00,54.55,54.61,54.54,54.6,17902.0,53.7329,53.792,53.723,53.7821,17902.0
2023-09-25 12:25:00,54.59,54.6,54.57,54.59,1741.0,53.7723,53.7821,53.7526,53.7723,1741.0
2023-09-25 12:30:00,54.59,54.59,54.53,54.55,7200.0,53.7723,53.7723,53.7132,53.7329,7200.0
2023-09-25 12:35:00,54.52,54.54,54.44,54.44,14990.0,53.7033,53.723,53.6245,53.6245,14990.0
2023-09-25 12:40:00,54.45,54.5,54.44,54.45,8685.0,53.6344,53.6836,53.6245,53.6344,8685.0
2023-09-25 12:45:00,54.45,54.45,54.4,54.42,8634.0,53.6344,53.6344,53.5851,53.6048,8634.0
2023-09-25 12:50:00,54.4,54.4,54.27,54.37,48015.0,53.5851,53.5851,53.4571,53.5556,48015.0
2023-09-25 12:55:00,54.36,54.39,54.32,54.38,20581.0,53.5457,53.5753,53.5063,53.5654,20581.0
2023-09-25 13:00:00,54.37,54.39,54.33,54.33,27764.0,53.5556,53.5753,53.5162,53.5162,27764.0
2023-09-25 13:05:00,54.33,54.5,54.32,54.48,43936.0,53.5162,53.6836,53.5063,53.6639,43936.0
2023-09-25 13:10:00,54.5,54.56,54.47,54.54,15305.0,53.6836,53.7427,53.6541,53.723,15305.0
2023-09-25 13:15:00,54.55,54.55,54.49,54.49,8503.0,53.7329,53.7329,53.6738,53.6738,8503.0
2023-09-25 13:20:00,54.5,54.5,54.41,54.42,30902.0,53.6836,53.6836,53.595,53.6048,30902.0
2023-09-25 13:25:00,54.42,54.42,54.27,54.35,440139.0,53.6048,53.6048,53.4571,53.5359,440139.0
2023-09-25 13:30:00,54.35,54.36,54.28,54.35,14587.0,53.5359,53.5457,53.4669,53.5359,14587.0
2023-09-25 13:35:00,54.36,54.43,54.34,54.41,23046.0,53.5457,53.6147,53.526,53.595,23046.0
2023-09-25 13:40:00,54.42,54.42,54.34,54.34,31579.0,53.6048,53.6048,53.526,53.526,31579.0
2023-09-25 13:45:00,54.35,54.37,54.27,54.37,16790.0,53.5359,53.5556,53.4571,53.5556,16790.0
2023-09-25 13:50:00,54.37,54.46,54.36,54.41,89262.0,53.5556,53.6442,53.5457,53.595,89262.0
2023-09-25 13:55:00,54.41,54.47,54.41,54.47,60832.0,53.595,53.6541,53.595,53.6541,60832.0
2023-09-25 14:00:00,54.48,54.53,54.48,54.52,33163.0,53.6639,53.7132,53.6639,53.7033,33163.0
2023-09-25 14:05:00,54.52,54.54,54.44,54.46,31547.0,53.7033,53.723,53.6245,53.6442,31547.0
2023-09-25 14:10:00,54.44,54.47,54.42,54.43,21795.0,53.6245,53.6541,53.6048,53.6147,21795.0
2023-09-25 14:15:00,54.43,54.45,54.37,54.42,45993.0,53.6147,53.6344,53.5556,53.6048,45993.0
2023-09-25 14:20:00,54.42,54.44,54.33,54.33,62850.0,53.6048,53.6245,53.5162,53.5162,62850.0
2023-09-25 14:25:00,54.33,54.41,54.32,54.36,61282.0,53.5162,53.595,53.5063,53.5457,61282.0
2023-09-25 14:30:00,54.35,54.42,54.31,54.4,73807.0,53.5359,53.6048,53.4965,53.5851,73807.0
2023-09-25 14:35:00,54.4,54.53,54.4,54.44,50135.0,53.5851,53.7132,53.5851,53.6245,50135.0
2023-09-25 14:40:00,54.44,54.5,54.37,54.4,101867.0,53.6245,53.6836,53.5556,53.5851,101867.0
2023-09-25 14:45:00,54.4,54.45,54.38,54.4,54986.0,53.5851,53.6344,53.5654,53.5851,54986.0
2023-09-25 14:50:00,54.38,54.43,54.35,54.38,107886.0,53.5654,53.6147,53.5359,53.5654,107886.0
2023-09-25 14:55:00,54.37,54.38,54.3,54.32,58559.0,53.5556,53.5654,53.4866,53.5063,58559.0
2023-09-25 15:00:00,54.32,54.35,54.14,54.17,108311.0,53.5063,53.5359,53.329,53.3586,108311.0
2023-09-25 15:05:00,54.17,54.18,54.11,54.12,40188.0,53.3586,53.3684,53.2995,53.3093,40188.0
2023-09-25 15:10:00,54.11,54.24,54.11,54.23,56645.0,53.2995,53.4275,53.2995,53.4177,56645.0
2023-09-25 15:15:00,54.23,54.44,54.23,54.42,105017.0,53.4177,53.6245,53.4177,53.6048,105017.0
2023-09-25 15:20:00,54.43,54.48,54.35,54.37,161540.0,53.6147,53.6639,53.5359,53.5556,161540.0
2023-09-25 15:25:00,54.37,54.37,54.26,54.36,79344.0,53.5556,53.5556,53.4472,53.5457,79344.0
2023-09-25 15:30:00,54.35,54.44,54.31,54.39,54419.0,53.5359,53.6245,53.4965,53.5753,54419.0
2023-09-25 15:35:00,54.39,54.49,54.35,54.49,35604.0,53.5753,53.6738,53.5359,53.6738,35604.0
2023-09-25 15:40:00,54.51,54.51,54.4,54.4,45211.0,53.6935,53.6935,53.5851,53.5851,45211.0
2023-09-25 15:45:00,54.4,54.48,54.4,54.47,136901.0,53.5851,53.6639,53.5851,53.6541,136901.0
2023-09-25 15:50:00,54.47,54.57,54.35,54.39,84336.0,53.6541,53.7526,53.5359,53.5753,84336.0
2023-09-25 15:55:00,54.39,54.68,54.37,54.67,165646.0,53.5753,53.8609,53.5556,53.8511,165646.0
2023-09-26 09:30:00,53.86,53.97,53.84,53.93,84933.0,53.0532,53.1616,53.0335,53.1222,84933.0
2023-09-26 09:35:00,53.94,54.03,53.92,53.99,36426.0,53.132,53.2207,53.1123,53.1813,36426.0
2023-09-26 09:40:00,53.99,54.05,53.91,54.03,61323.0,53.1813,53.2404,53.1025,53.2207,61323.0
2023-09-26 09:45:00,54.01,54.02,53.88,53.88,52877.0,53.201,53.2108,53.0729,53.0729,52877.0
2023-09-26 09:50:00,53.86,53.86,53.74,53.76,63754.0,53.0532,53.0532,52.935,52.9547,63754.0
2023-09-26 09:55:00,53.77,53.8,53.72,53.75,58264.0,52.9646,52.9941,52.9153,52.9448,58264.0
2023-09-26 10:00:00,53.76,53.81,53.63,53.65,64544.0,52.9547,53.004,52.8266,52.8463,64544.0
2023-09-26 10:05:00,53.63,53.78,53.61,53.67,90408.0,52.8266,52.9744,52.8069,52.866,90408.0
2023-09-26 10:10:00,53.68,53.68,53.44,53.45,69351.0,52.8759,52.8759,52.6395,52.6493,69351.0
2023-09-26 10:15:00,53.46,53.48,53.34,53.36,88801.0,52.6592,52.6789,52.541,52.5607,88801.0
2023-09-26 10:20:00,53.36,53.48,53.36,53.44,165019.0,52.5607,52.6789,52.5607,52.6395,165019.0
2023-09-26 10:25:00,53.44,53.57,53.41,53.57,66301.0,52.6395,52.7675,52.6099,52.7675,66301.0
2023-09-26 10:30:00,53.56,53.6,53.49,53.51,27531.0,52.7577,52.7971,52.6887,52.7084,27531.0
2023-09-26 10:35:00,53.5,53.56,53.48,53.54,19202.0,52.6986,52.7577,52.6789,52.738,19202.0
2023-09-26 10:40:00,53.58,53.69,53.56,53.69,18610.0,52.7774,52.8857,52.7577,52.8857,18610.0
2023-09-26 10:45:00,53.69,53.76,53.57,53.57,73895.0,52.8857,52.9547,52.7675,52.7675,73895.0
2023-09-26 10:50:00,53.56,53.57,53.49,53.51,40381.0,52.7577,52.7675,52.6887,52.7084,40381.0
2023-09-26 10:55:00,53.52,53.6,53.49,53.59,76793.0,52.7183,52.7971,52.6887,52.7872,76793.0
2023-09-26 11:00:00,53.59,53.65,53.57,53.6,43978.0,52.7872,52.8463,52.7675,52.7971,43978.0
2023-09-26 11:05:00,53.57,53.57,53.44,53.5,54409.0,52.7675,52.7675,52.6395,52.6986,54409.0
2023-09-26 11:10:00,53.48,53.49,53.42,53.44,33594.0,52.6789,52.6887,52.6198,52.6395,33594.0
2023-09-26 11:15:00,53.44,53.47,53.42,53.45,25187.0,52.6395,52.669,52.6198,52.6493,25187.0
2023-09-26 11:20:00,53.45,53.45,53.38,53.38,77178.0,52.6493,52.6493,52.5804,52.5804,77178.0
2023-09-26 11:25:00,53.39,53.39,53.28,53.29,40919.0,52.5902,52.5902,52.4819,52.4917,40919.0
2023-09-26 11:30:00,53.27,53.38,53.24,53.38,85739.0,52.472,52.5804,52.4425,52.5804,85739.0
2023-09-26 11:35:00,53.38,53.43,53.34,53.41,54899.0,52.5804,52.6296,52.541,52.6099,54899.0
2023-09-26 11:40:00,53.41,53.44,53.32,53.39,16570.0,52.6099,52.6395,52.5213,52.5902,16570.0
2023-09-26 11:45:00,53.37,53.41,53.3,53.36,34978.0,52.5705,52.6099,52.5016,52.5607,34978.0
2023-09-26 11:50:00,53.36,53.4,53.32,53.32,37072.0,52.5607,52.6001,52.5213,52.5213,37072.0
2023-09-26 11:55:00,53.33,53.37,53.29,53.36,76735.0,52.5311,52.5705,52.4917,52.5607,76735.0
2023-09-26 12:00:00,53.36,53.42,53.32,53.33,8150.0,52.5607,52.6198,52.5213,52.5311,8150.0
2023-09-26 12:05:00,53.3,53.46,53.3,53.46,33193.0,52.5016,52.6592,52.5016,52.6592,33193.0
2023-09-26 12:10:00,53.45,53.51,53.44,53.45,30216.0,52.6493,52.7084,52.6395,52.6493,30216.0
2023-09-26 12:15:00,53.45,53.52,53.4,53.4,22227.0,52.6493,52.7183,52.6001,52.6001,22227.0
2023-09-26 12:20:00,53.4,53.49,53.4,53.48,11721.0,52.6001,52.6887,52.6001,52.6789,11721.0
2023-09-26 12:25:00,53.52,53.52,53.46,53.5,11928.0,52.7183,52.7183,52.6592,52.6986,11928.0
2023-09-26 12:30:00,53.49,53.52,53.45,53.47,22695.0,52.6887,52.7183,52.6493,52.669,22695.0
2023-09-26 12:35:00,53.5,53.53,53.49,53.51,22520.0,52.6986,52.7281,52.6887,52.7084,22520.0
2023-09-26 12:40:00,53.52,53.56,53.48,53.49,11050.0,52.7183,52.7577,52.6789,52.6887,11050.0
2023-09-26 12:45:00,53.48,53.53,53.48,53.52,14603.0,52.6789,52.7281,52.6789,52.7183,14603.0
2023-09-26 12:50:00,53.52,53.57,53.51,53.54,14386.0,52.7183,52.7675,52.7084,52.738,14386.0
2023-09-26 12:55:00,53.53,53.55,53.48,53.48,8464.0,52.7281,52.7478,52.6789,52.6789,8464.0
2023-09-26 13:00:00,53.48,53.56,53.43,53.54,50657.0,52.6789,52.7577,52.6296,52.738,50657.0
2023-09-26 13:05:00,53.48,53.56,53.35,53.55,108227.0,52.6789,52.7577,52.5508,52.7478,108227.0
2023-09-26 13:10:00,53.55,53.58,53.53,53.56,14254.0,52.7478,52.7774,52.7281,52.7577,14254.0
2023-09-26 13:15:00,53.56,53.57,53.44,53.45,17484.0,52.7577,52.7675,52.6395,52.6493,17484.0
2023-09-26 13:20:00,53.45,53.47,53.43,53.44,15169.0,52.6493,52.669,52.6296,52.6395,15169.0
2023-09-26 13:25:00,53.42,53.44,53.33,53.33,27487.0,52.6198,52.6395,52.5311,52.5311,27487.0
2023-09-26 13:30:00,53.33,53.38,53.31,53.31,9889.0,52.5311,52.5804,52.5114,52.5114,9889.0
2023-09-26 13:35:00,53.3,53.32,53.15,53.16,45663.0,52.5016,52.5213,52.3538,52.3637,45663.0
2023-09-26 13:40:00,53.16,53.17,53.09,53.12,61894.0,52.3637,52.3735,52.2947,52.3243,61894.0
2023-09-26 13:45:00,53.12,53.14,53.08,53.09,25091.0,52.3243,52.344,52.2849,52.2947,25091.0
2023-09-26 13:50:00,53.11,53.25,53.11,53.2,13273.0,52.3144,52.4523,52.3144,52.4031,13273.0
2023-09-26 13:55:00,53.2,53.28,53.2,53.26,13439.0,52.4031,52.4819,52.4031,52.4622,13439.0
2023-09-26 14:00:00,53.26,53.26,53.17,53.2,12199.0,52.4622,52.4622,52.3735,52.4031,12199.0
2023-09-26 14:05:00,53.18,53.23,53.15,53.15,8959.0,52.3834,52.4326,52.3538,52.3538,8959.0
2023-09-26 14:10:00,53.19,53.19,53.06,53.12,48926.0,52.3932,52.3932,52.2652,52.3243,48926.0
2023-09-26 14:15:00,53.12,53.15,53.05,53.05,18199.0,52.3243,52.3538,52.2553,52.2553,18199.0
2023-09-26 14:20:00,53.07,53.18,53.04,53.14,43013.0,52.275,52.3834,52.2455,52.344,43013.0
2023-09-26 14:25:00,53.14,53.15,53.04,53.05,4548.0,52.344,52.3538,52.2455,52.2553,4548.0
2023-09-26 14:30:00,53.05,53.12,53.03,53.07,82858.0,52.2553,52.3243,52.2356,52.275,82858.0
2023-09-26 14:35:00,53.06,53.08,52.99,52.99,22102.0,52.2652,52.2849,52.1962,52.1962,22102.0
2023-09-26 14:40:00,53.01,53.04,52.98,52.99,23273.0,52.2159,52.2455,52.1864,52.1962,23273.0
2023-09-26 14:45:00,52.99,53.02,52.97,53.01,19167.0,52.1962,52.2258,52.1765,52.2159,19167.0
2023-09-26 14:50:00,53.01,53.03,52.96,52.97,52633.0,52.2159,52.2356,52.1667,52.1765,52633.0
2023-09-26 14:55:00,52.97,53.03,52.96,53.03,40185.0,52.1765,52.2356,52.1667,52.2356,40185.0
2023-09-26 15:00:00,53.03,53.08,52.97,52.98,41762.0,52.2356,52.2849,52.1765,52.1864,41762.0
2023-09-26 15:05:00,52.99,53.09,52.98,53.08,45020.0,52.1962,52.2947,52.1864,52.2849,45020.0
2023-09-26 15:10:00,53.08,53.09,53.01,53.01,24763.0,52.2849,52.2947,52.2159,52.2159,24763.0
2023-09-26 15:15:00,53.01,53.02,52.89,52.91,33873.0,52.2159,52.2258,52.0977,52.1174,33873.0
2023-09-26 15:20:00,52.9,52.94,52.87,52.88,45882.0,52.1076,52.147,52.078,52.0879,45882.0
2023-09-26 15:25:00,52.88,52.93,52.83,52.9,18045.0,52.0879,52.1371,52.0386,52.1076,18045.0
2023-09-26 15:30:00,52.9,52.94,52.87,52.87,15978.0,52.1076,52.147,52.078,52.078,15978.0
2023-09-26 15:35:00,52.87,52.95,52.85,52.94,17825.0,52.078,52.1568,52.0583,52.147,17825.0
2023-09-26 15:40:00,52.94,53.06,52.94,53.05,59982.0,52.147,52.2652,52.147,52.2553,59982.0
2023-09-26 15:45:00,53.05,53.06,52.95,52.95,60802.0,52.2553,52.2652,52.1568,52.1568,60802.0
2023-09-26 15:50:00,52.95,53.08,52.9,53.03,74651.0,52.1568,52.2849,52.1076,52.2356,74651.0
2023-09-26 15:55:00,53.02,53.09,53.02,53.04,103913.0,52.2258,52.2947,52.2258,52.2455,103913.0
2023-09-27 09:30:00,53.33,53.49,53.33,53.38,152477.0,52.5311,52.6887,52.5311,52.5804,152477.0
2023-09-27 09:35:00,53.38,53.42,53.27,53.29,48908.0,52.5804,52.6198,52.472,52.4917,48908.0
2023-09-27 09:40:00,53.27,53.4,53.24,53.4,48832.0,52.472,52.6001,52.4425,52.6001,48832.0
2023-09-27 09:45:00,53.43,53.47,53.29,53.29,49947.0,52.6296,52.669,52.4917,52.4917,49947.0
2023-09-27 09:50:00,53.3,53.4,53.29,53.36,46121.0,52.5016,52.6001,52.4917,52.5607,46121.0
2023-09-27 09:55:00,53.37,53.37,53.27,53.3,30519.0,52.5705,52.5705,52.472,52.5016,30519.0
2023-09-27 10:00:00,53.3,53.34,53.15,53.19,43377.0,52.5016,52.541,52.3538,52.3932,43377.0
2023-09-27 10:05:00,53.19,53.19,53.11,53.15,73588.0,52.3932,52.3932,52.3144,52.3538,73588.0
2023-09-27 10:10:00,53.15,53.15,53.04,53.05,20765.0,52.3538,52.3538,52.2455,52.2553,20765.0
2023-09-27 10:15:00,53.05,53.09,53.03,53.08,21071.0,52.2553,52.2947,52.2356,52.2849,21071.0
2023-09-27 10:20:00,53.1,53.32,53.09,53.27,171325.0,52.3046,52.5213,52.2947,52.472,171325.0
2023-09-27 10:25:00,53.28,53.31,53.22,53.28,42252.0,52.4819,52.5114,52.4228,52.4819,42252.0
2023-09-27 10:30:00,53.27,53.29,53.16,53.28,69419.0,52.472,52.4917,52.3637,52.4819,69419.0
2023-09-27 10:35:00,53.28,53.3,53.21,53.22,26328.0,52.4819,52.5016,52.4129,52.4228,26328.0
2023-09-27 10:40:00,53.2,53.2,53.14,53.14,78212.0,52.4031,52.4031,52.344,52.344,78212.0
2023-09-27 10:45:00,53.15,53.19,53.08,53.19,65639.0,52.3538,52.3932,52.2849,52.3932,65639.0
2023-09-27 10:50:00,53.16,53.16,52.88,52.9,82279.0,52.3637,52.3637,52.0879,52.1076,82279.0
2023-09-27 10:55:00,52.91,52.94,52.82,52.86,24736.0,52.1174,52.147,52.0288,52.0682,24736.0
2023-09-27 11:00:00,52.86,52.98,52.84,52.95,45087.0,52.0682,52.1864,52.0485,52.1568,45087.0
2023-09-27 11:05:00,52.95,53.07,52.91,53.06,17316.0,52.1568,52.275,52.1174,52.2652,17316.0
2023-09-27 11:10:00,53.06,53.08,52.99,53.06,18210.0,52.2652,52.2849,52.1962,52.2652,18210.0
2023-09-27 11:15:00,53.05,53.05,52.96,52.97,10665.0,52.2553,52.2553,52.1667,52.1765,10665.0
2023-09-27 11:20:00,52.98,53.06,52.94,52.99,12922.0,52.1864,52.2652,52.147,52.1962,12922.0
2023-09-27 11:25:00,52.98,53.09,52.97,53.05,14654.0,52.1864,52.2947,52.1765,52.2553,14654.0
2023-09-27 11:30:00,53.06,53.09,53.02,53.09,21937.0,52.2652,52.2947,52.2258,52.2947,21937.0
2023-09-27 11:35:00,53.09,53.1,52.95,52.95,16546.0,52.2947,52.3046,52.1568,52.1568,16546.0
2023-09-27 11:40:00,52.95,52.96,52.83,52.84,25398.0,52.1568,52.1667,52.0386,52.0485,25398.0
2023-09-27 11:45:00,52.83,52.84,52.72,52.79,44297.0,52.0386,52.0485,51.9303,51.9992,44297.0
2023-09-27 11:50:00,52.79,52.81,52.75,52.79,7475.0,51.9992,52.0189,51.9598,51.9992,7475.0
2023-09-27 11:55:00,52.78,52.83,52.76,52.79,7570.0,51.9894,52.0386,51.9697,51.9992,7570.0
2023-09-27 12:00:00,52.79,52.79,52.62,52.62,24747.0,51.9992,51.9992,51.8318,51.8318,24747.0
2023-09-27 12:05:00,52.62,52.66,52.57,52.58,69529.0,51.8318,51.8712,51.7825,51.7924,69529.0
2023-09-27 12:10:00,52.59,52.63,52.56,52.58,22744.0,51.8022,51.8416,51.7727,51.7924,22744.0
2023-09-27 12:15:00,52.55,52.58,52.52,52.53,21235.0,51.7628,51.7924,51.7333,51.7431,21235.0
2023-09-27 12:20:00,52.53,52.59,52.52,52.53,16134.0,51.7431,51.8022,51.7333,51.7431,16134.0
2023-09-27 12:25:00,52.54,52.63,52.54,52.62,40964.0,51.753,51.8416,51.753,51.8318,40964.0
2023-09-27 12:30:00,52.61,52.7,52.6,52.68,101103.0,51.8219,51.9106,51.8121,51.8909,101103.0
2023-09-27 12:35:00,52.68,52.73,52.63,52.64,36207.0,51.8909,51.9401,51.8416,51.8515,36207.0
2023-09-27 12:40:00,52.63,52.74,52.61,52.74,37570.0,51.8416,51.95,51.8219,51.95,37570.0
2023-09-27 12:45:00,52.75,52.79,52.73,52.74,29222.0,51.9598,51.9992,51.9401,51.95,29222.0
2023-09-27 12:50:00,52.73,52.73,52.66,52.68,14828.0,51.9401,51.9401,51.8712,51.8909,14828.0
2023-09-27 12:55:00,52.66,52.66,52.57,52.59,6636.0,51.8712,51.8712,51.7825,51.8022,6636.0
2023-09-27 13:00:00,52.61,52.73,52.6,52.72,10437.0,51.8219,51.9401,51.8121,51.9303,10437.0
2023-09-27 13:05:00,52.73,52.74,52.63,52.69,896330.0,51.9401,51.95,51.8416,51.9007,896330.0
2023-09-27 13:10:00,52.69,52.71,52.51,52.51,247729.0,51.9007,51.9204,51.7234,51.7234,247729.0
2023-09-27 13:15:00,52.51,52.55,52.42,52.49,44490.0,51.7234,51.7628,51.6348,51.7037,44490.0
2023-09-27 13:20:00,52.49,52.49,52.37,52.39,43602.0,51.7037,51.7037,51.5855,51.6052,43602.0
2023-09-27 13:25:00,52.39,52.41,52.27,52.29,34208.0,51.6052,51.6249,51.487,51.5067,34208.0
2023-09-27 13:30:00,52.27,52.34,52.26,52.32,29632.0,51.487,51.556,51.4772,51.5363,29632.0
2023-09-27 13:35:00,52.34,52.35,52.29,52.3,13528.0,51.556,51.5658,51.5067,51.5166,13528.0
2023-09-27 13:40:00,52.28,52.28,52.14,52.28,93800.0,51.4969,51.4969,51.359,51.4969,93800.0
2023-09-27 13:45:00,52.29,52.32,52.25,52.31,21735.0,51.5067,51.5363,51.4673,51.5264,21735.0
2023-09-27 13:50:00,52.3,52.39,52.29,52.39,44950.0,51.5166,51.6052,51.5067,51.6052,44950.0
2023-09-27 13:55:00,52.38,52.4,52.33,52.4,77457.0,51.5954,51.6151,51.5461,51.6151,77457.0
2023-09-27 14:00:00,52.4,52.4,52.33,52.36,41244.0,51.6151,51.6151,51.5461,51.5757,41244.0
2023-09-27 14:05:00,52.36,52.4,52.28,52.28,44035.0,51.5757,51.6151,51.4969,51.4969,44035.0
2023-09-27 14:10:00,52.27,52.32,52.22,52.32,43525.0,51.487,51.5363,51.4378,51.5363,43525.0
2023-09-27 14:15:00,52.32,52.4,52.32,52.34,49644.0,51.5363,51.6151,51.5363,51.556,49644.0
2023-09-27 14:20:00,52.34,52.43,52.32,52.43,74034.0,51.556,51.6446,51.5363,51.6446,74034.0
2023-09-27 14:25:00,52.42,52.68,52.4,52.67,46619.0,51.6348,51.8909,51.6151,51.881,46619.0
2023-09-27 14:30:00,52.7,52.9,52.7,52.86,76907.0,51.9106,52.1076,51.9106,52.0682,76907.0
2023-09-27 14:35:00,52.86,53.04,52.86,53.04,74106.0,52.0682,52.2455,52.0682,52.2455,74106.0
2023-09-27 14:40:00,53.04,53.12,52.94,53.08,35424.0,52.2455,52.3243,52.147,52.2849,35424.0
2023-09-27 14:45:00,53.09,53.15,53.0,53.0,52819.0,52.2947,52.3538,52.2061,52.2061,52819.0
2023-09-27 14:50:00,53.0,53.07,52.97,53.06,21023.0,52.2061,52.275,52.1765,52.2652,21023.0
2023-09-27 14:55:00,53.06,53.1,53.01,53.03,17492.0,52.2652,52.3046,52.2159,52.2356,17492.0
2023-09-27 15:00:00,53.03,53.25,52.99,53.25,71658.0,52.2356,52.4523,52.1962,52.4523,71658.0
2023-09-27 15:05:00,53.25,53.37,53.21,53.33,65953.0,52.4523,52.5705,52.4129,52.5311,65953.0
2023-09-27 15:10:00,53.34,53.45,53.26,53.26,45590.0,52.541,52.6493,52.4622,52.4622,45590.0
2023-09-27 15:15:00,53.26,53.29,53.15,53.17,65407.0,52.4622,52.4917,52.3538,52.3735,65407.0
2023-09-27 15:20:00,53.18,53.28,53.18,53.27,23018.0,52.3834,52.4819,52.3834,52.472,23018.0
2023-09-27 15:25:00,53.23,53.29,53.19,53.2,39998.0,52.4326,52.4917,52.3932,52.4031,39998.0
2023-09-27 15:30:00,53.2,53.22,53.14,53.22,12450.0,52.4031,52.4228,52.344,52.4228,12450.0
2023-09-27 15:35:00,53.19,53.2,53.03,53.1,44020.0,52.3932,52.4031,52.2356,52.3046,44020.0
2023-09-27 15:40:00,53.06,53.06,52.79,52.87,167856.0,52.2652,52.2652,51.9992,52.078,167856.0
2023-09-27 15:45:00,52.84,52.91,52.79,52.87,66246.0,52.0485,52.1174,51.9992,52.078,66246.0
2023-09-27 15:50:00,52.87,53.06,52.86,53.04,85375.0,52.078,52.2652,52.0682,52.2455,85375.0
2023-09-27 15:55:00,53.04,53.09,52.96,53.08,87672.0,52.2455,52.2947,52.1667,52.2849,87672.0
2023-09-28 09:30:00,52.92,53.09,52.82,53.09,225099.0,52.1273,52.2947,52.0288,52.2947,225099.0
2023-09-28 09:35:00,53.09,53.09,52.88,52.96,64843.0,52.2947,52.2947,52.0879,52.1667,64843.0
2023-09-28 09:40:00,52.97,53.02,52.75,52.81,59141.0,52.1765,52.2258,51.9598,52.0189,59141.0
2023-09-28 09:45:00,52.8,52.98,52.78,52.85,34708.0,52.0091,52.1864,51.9894,52.0583,34708.0
2023-09-28 09:50:00,52.86,53.16,52.86,53.16,81572.0,52.0682,52.3637,52.0682,52.3637,81572.0
2023-09-28 09:55:00,53.16,53.23,53.12,53.22,37061.0,52.3637,52.4326,52.3243,52.4228,37061.0
2023-09-28 10:00:00,53.21,53.35,53.2,53.34,44343.0,52.4129,52.5508,52.4031,52.541,44343.0
2023-09-28 10:05:00,53.33,53.33,53.18,53.29,35604.0,52.5311,52.5311,52.3834,52.4917,35604.0
2023-09-28 10:10:00,53.26,53.33,53.24,53.29,24932.0,52.4622,52.5311,52.4425,52.4917,24932.0
2023-09-28 10:15:00,53.29,53.32,53.03,53.21,132735.0,52.4917,52.5213,52.2356,52.4129,132735.0
2023-09-28 10:20:00,53.22,53.31,53.13,53.17,81765.0,52.4228,52.5114,52.3341,52.3735,81765.0
2023-09-28 10:25:00,53.18,53.23,53.09,53.13,79550.0,52.3834,52.4326,52.2947,52.3341,79550.0
2023-09-28 10:30:00,53.14,53.14,52.87,52.98,57739.0,52.344,52.344,52.078,52.1864,57739.0
2023-09-28 10:35:00,52.98,53.16,52.98,53.16,80609.0,52.1864,52.3637,52.1864,52.3637,80609.0
2023-09-28 10:40:00,53.16,53.31,53.06,53.3,52148.0,52.3637,52.5114,52.2652,52.5016,52148.0
2023-09-28 10:45:00,53.3,53.38,53.27,53.35,41354.0,52.5016,52.5804,52.472,52.5508,41354.0
2023-09-28 10:50:00,53.35,53.39,53.31,53.37,55438.0,52.5508,52.5902,52.5114,52.5705,55438.0
2023-09-28 10:55:00,53.36,53.42,53.3,53.37,36670.0,52.5607,52.6198,52.5016,52.5705,36670.0
2023-09-28 11:00:00,53.38,53.39,53.3,53.32,53753.0,52.5804,52.5902,52.5016,52.5213,53753.0
2023-09-28 11:05:00,53.31,53.47,53.28,53.44,86514.0,52.5114,52.669,52.4819,52.6395,86514.0
2023-09-28 11:10:00,53.44,53.45,53.32,53.4,49692.0,52.6395,52.6493,52.5213,52.6001,49692.0
2023-09-28 11:15:00,53.38,53.43,53.32,53.32,35323.0,52.5804,52.6296,52.5213,52.5213,35323.0
2023-09-28 11:20:00,53.33,53.55,53.32,53.55,46419.0,52.5311,52.7478,52.5213,52.7478,46419.0
2023-09-28 11:25:00,53.56,53.61,53.51,53.61,107422.0,52.7577,52.8069,52.7084,52.8069,107422.0
2023-09-28 11:30:00,53.62,53.75,53.61,53.71,49902.0,52.8168,52.9448,52.8069,52.9054,49902.0
2023-09-28 11:35:00,53.72,53.75,53.7,53.7,28996.0,52.9153,52.9448,52.8956,52.8956,28996.0
2023-09-28 11:40:00,53.7,53.86,53.7,53.85,46845.0,52.8956,53.0532,52.8956,53.0434,46845.0
2023-09-28 11:45:00,53.86,53.88,53.81,53.86,123939.0,53.0532,53.0729,53.004,53.0532,123939.0
2023-09-28 11:50:00,53.88,53.94,53.86,53.92,62616.0,53.0729,53.132,53.0532,53.1123,62616.0
2023-09-28 11:55:00,53.93,53.94,53.85,53.9,18720.0,53.1222,53.132,53.0434,53.0926,18720.0
2023-09-28 12:00:00,53.91,53.92,53.81,53.84,37279.0,53.1025,53.1123,53.004,53.0335,37279.0
2023-09-28 12:05:00,53.85,53.86,53.79,53.82,24105.0,53.0434,53.0532,52.9843,53.0138,24105.0
2023-09-28 12:10:00,53.82,53.85,53.79,53.83,14908.0,53.0138,53.0434,52.9843,53.0237,14908.0
2023-09-28 12:15:00,53.84,53.91,53.84,53.9,19507.0,53.0335,53.1025,53.0335,53.0926,19507.0
2023-09-28 12:20:00,53.92,53.95,53.87,53.89,16233.0,53.1123,53.1419,53.0631,53.0828,16233.0
2023-09-28 12:25:00,53.89,54.09,53.89,54.06,41189.0,53.0828,53.2798,53.0828,53.2502,41189.0
2023-09-28 12:30:00,54.08,54.08,53.93,53.98,22545.0,53.2699,53.2699,53.1222,53.1714,22545.0
2023-09-28 12:35:00,53.98,54.04,53.96,53.99,57361.0,53.1714,53.2305,53.1517,53.1813,57361.0
2023-09-28 12:40:00,54.01,54.07,54.0,54.04,40741.0,53.201,53.2601,53.1911,53.2305,40741.0
2023-09-28 12:45:00,54.05,54.05,53.84,53.84,80186.0,53.2404,53.2404,53.0335,53.0335,80186.0
2023-09-28 12:50:00,53.85,53.89,53.68,53.68,79544.0,53.0434,53.0828,52.8759,52.8759,79544.0
2023-09-28 12:55:00,53.69,53.8,53.69,53.76,43833.0,52.8857,52.9941,52.8857,52.9547,43833.0
2023-09-28 13:00:00,53.77,53.84,53.69,53.69,27832.0,52.9646,53.0335,52.8857,52.8857,27832.0
2023-09-28 13:05:00,53.68,53.8,53.61,53.8,53575.0,52.8759,52.9941,52.8069,52.9941,53575.0
2023-09-28 13:10:00,53.8,53.83,53.74,53.79,35145.0,52.9941,53.0237,52.935,52.9843,35145.0
2023-09-28 13:15:00,53.79,53.8,53.73,53.73,18729.0,52.9843,52.9941,52.9251,52.9251,18729.0
2023-09-28 13:20:00,53.73,53.85,53.73,53.82,22892.0,52.9251,53.0434,52.9251,53.0138,22892.0
2023-09-28 13:25:00,53.82,53.82,53.65,53.65,20203.0,53.0138,53.0138,52.8463,52.8463,20203.0
2023-09-28 13:30:00,53.66,53.66,53.5,53.51,45403.0,52.8562,52.8562,52.6986,52.7084,45403.0
2023-09-28 13:35:00,53.52,53.63,53.49,53.57,32559.0,52.7183,52.8266,52.6887,52.7675,32559.0
2023-09-28 13:40:00,53.58,53.59,53.47,53.49,45143.0,52.7774,52.7872,52.669,52.6887,45143.0
2023-09-28 13:45:00,53.49,53.64,53.48,53.6,26876.0,52.6887,52.8365,52.6789,52.7971,26876.0
2023-09-28 13:50:00,53.61,53.64,53.53,53.57,21773.0,52.8069,52.8365,52.7281,52.7675,21773.0
2023-09-28 13:55:00,53.56,53.59,53.53,53.58,21796.0,52.7577,52.7872,52.7281,52.7774,21796.0
2023-09-28 14:00:00,53.58,53.59,53.53,53.53,58714.0,52.7774,52.7872,52.7281,52.7281,58714.0
2023-09-28 14:05:00,53.53,53.64,53.5,53.63,72947.0,52.7281,52.8365,52.6986,52.8266,72947.0
2023-09-28 14:10:00,53.63,53.73,53.57,53.73,46274.0,52.8266,52.9251,52.7675,52.9251,46274.0
2023-09-28 14:15:00,53.73,53.81,53.71,53.76,40831.0,52.9251,53.004,52.9054,52.9547,40831.0
2023-09-28 14:20:00,53.76,53.79,53.7,53.71,54276.0,52.9547,52.9843,52.8956,52.9054,54276.0
2023-09-28 14:25:00,53.7,53.8,53.7,53.76,19181.0,52.8956,52.9941,52.8956,52.9547,19181.0
2023-09-28 14:30:00,53.76,53.76,53.56,53.57,36219.0,52.9547,52.9547,52.7577,52.7675,36219.0
2023-09-28 14:35:00,53.56,53.56,53.41,53.52,66017.0,52.7577,52.7577,52.6099,52.7183,66017.0
2023-09-28 14:40:00,53.54,53.66,53.5,53.58,20042.0,52.738,52.8562,52.6986,52.7774,20042.0
2023-09-28 14:45:00,53.58,53.6,53.49,53.52,8025.0,52.7774,52.7971,52.6887,52.7183,8025.0
2023-09-28 14:50:00,53.52,53.56,53.45,53.52,11426.0,52.7183,52.7577,52.6493,52.7183,11426.0
2023-09-28 14:55:00,53.52,53.63,53.48,53.63,17717.0,52.7183,52.8266,52.6789,52.8266,17717.0
2023-09-28 15:00:00,53.64,53.69,53.61,53.68,83561.0,52.8365,52.8857,52.8069,52.8759,83561.0
2023-09-28 15:05:00,53.69,53.72,53.62,53.68,71819.0,52.8857,52.9153,52.8168,52.8759,71819.0
2023-09-28 15:10:00,53.69,53.79,53.68,53.78,60887.0,52.8857,52.9843,52.8759,52.9744,60887.0
2023-09-28 15:15:00,53.78,53.91,53.78,53.87,36564.0,52.9744,53.1025,52.9744,53.0631,36564.0
2023-09-28 15:20:00,53.87,53.93,53.85,53.92,39063.0,53.0631,53.1222,53.0434,53.1123,39063.0
2023-09-28 15:25:00,53.92,53.98,53.92,53.96,48762.0,53.1123,53.1714,53.1123,53.1517,48762.0
2023-09-28 15:30:00,53.96,53.98,53.79,53.8,56833.0,53.1517,53.1714,52.9843,52.9941,56833.0
2023-09-28 15:35:00,53.79,53.79,53.54,53.55,83462.0,52.9843,52.9843,52.738,52.7478,83462.0
2023-09-28 15:40:00,53.55,53.66,53.53,53.66,30914.0,52.7478,52.8562,52.7281,52.8562,30914.0
2023-09-28 15:45:00,53.66,53.7,53.54,53.56,26588.0,52.8562,52.8956,52.738,52.7577,26588.0
2023-09-28 15:50:00,53.56,53.66,53.54,53.6,38091.0,52.7577,52.8562,52.738,52.7971,38091.0
2023-09-28 15:55:00,53.6,53.71,53.59,53.67,78222.0,52.7971,52.9054,52.7872,52.866,78222.0
2023-09-29 09:30:00,54.45,54.49,54.27,54.31,170874.0,53.6344,53.6738,53.4571,53.4965,170874.0
2023-09-29 09:35:00,54.33,54.38,54.27,54.35,67781.0,53.5162,53.5654,53.4571,53.5359,67781.0
2023-09-29 09:40:00,54.35,54.35,54.22,54.25,63116.0,53.5359,53.5359,53.4078,53.4374,63116.0
2023-09-29 09:45:00,54.25,54.33,54.17,54.25,40120.0,53.4374,53.5162,53.3586,53.4374,40120.0
2023-09-29 09:50:00,54.25,54.33,54.21,54.32,30611.0,53.4374,53.5162,53.398,53.5063,30611.0
2023-09-29 09:55:00,54.33,54.42,54.28,54.38,44685.0,53.5162,53.6048,53.4669,53.5654,44685.0
2023-09-29 10:00:00,54.39,54.46,54.38,54.4,79551.0,53.5753,53.6442,53.5654,53.5851,79551.0
2023-09-29 10:05:00,54.41,54.41,54.27,54.32,30255.0,53.595,53.595,53.4571,53.5063,30255.0
2023-09-29 10:10:00,54.32,54.36,54.21,54.26,113501.0,53.5063,53.5457,53.398,53.4472,113501.0
2023-09-29 10:15:00,54.28,54.3,54.19,54.22,76476.0,53.4669,53.4866,53.3783,53.4078,76476.0
2023-09-29 10:20:00,54.23,54.28,54.07,54.07,88198.0,53.4177,53.4669,53.2601,53.2601,88198.0
2023-09-29 10:25:00,54.04,54.18,54.03,54.12,71091.0,53.2305,53.3684,53.2207,53.3093,71091.0
2023-09-29 10:30:00,54.11,54.24,54.11,54.21,48674.0,53.2995,53.4275,53.2995,53.398,48674.0
2023-09-29 10:35:00,54.23,54.23,54.16,54.19,29371.0,53.4177,53.4177,53.3487,53.3783,29371.0
2023-09-29 10:40:00,54.19,54.22,54.12,54.22,39911.0,53.3783,53.4078,53.3093,53.4078,39911.0
2023-09-29 10:45:00,54.24,54.3,54.24,54.29,41424.0,53.4275,53.4866,53.4275,53.4768,41424.0
2023-09-29 10:50:00,54.29,54.34,54.19,54.34,68099.0,53.4768,53.526,53.3783,53.526,68099.0
2023-09-29 10:55:00,54.33,54.33,54.14,54.16,26794.0,53.5162,53.5162,53.329,53.3487,26794.0
2023-09-29 11:00:00,54.19,54.2,54.06,54.08,39890.0,53.3783,53.3881,53.2502,53.2699,39890.0
2023-09-29 11:05:00,54.05,54.13,54.01,54.09,112006.0,53.2404,53.3192,53.201,53.2798,112006.0
2023-09-29 11:10:00,54.1,54.17,54.09,54.12,40288.0,53.2896,53.3586,53.2798,53.3093,40288.0
2023-09-29 11:15:00,54.1,54.16,54.07,54.16,59395.0,53.2896,53.3487,53.2601,53.3487,59395.0
2023-09-29 11:20:00,54.14,54.37,54.14,54.33,45481.0,53.329,53.5556,53.329,53.5162,45481.0
2023-09-29 11:25:00,54.33,54.34,54.03,54.03,33272.0,53.5162,53.526,53.2207,53.2207,33272.0
2023-09-29 11:30:00,54.03,54.07,53.92,53.93,72088.0,53.2207,53.2601,53.1123,53.1222,72088.0
2023-09-29 11:35:00,53.94,53.98,53.81,53.86,28852.0,53.132,53.1714,53.004,53.0532,28852.0
2023-09-29 11:40:00,53.86,53.96,53.8,53.83,102573.0,53.0532,53.1517,52.9941,53.0237,102573.0
2023-09-29 11:45:00,53.86,53.88,53.78,53.81,50352.0,53.0532,53.0729,52.9744,53.004,50352.0
2023-09-29 11:50:00,53.8,53.86,53.69,53.77,68908.0,52.9941,53.0532,52.8857,52.9646,68908.0
2023-09-29 11:55:00,53.78,53.88,53.76,53.83,28172.0,52.9744,53.0729,52.9547,53.0237,28172.0
2023-09-29 12:00:00,53.84,53.85,53.77,53.85,13463.0,53.0335,53.0434,52.9646,53.0434,13463.0
2023-09-29 12:05:00,53.84,53.94,53.82,53.9,36694.0,53.0335,53.132,53.0138,53.0926,36694.0
2023-09-29 12:10:00,53.89,53.95,53.72,53.74,53501.0,53.0828,53.1419,52.9153,52.935,53501.0
2023-09-29 12:15:00,53.73,53.85,53.71,53.84,21988.0,52.9251,53.0434,52.9054,53.0335,21988.0
2023-09-29 12:20:00,53.86,53.97,53.86,53.89,22603.0,53.0532,53.1616,53.0532,53.0828,22603.0
2023-09-29 12:25:00,53.88,53.93,53.87,53.88,9793.0,53.0729,53.1222,53.0631,53.0729,9793.0
2023-09-29 12:30:00,53.86,53.93,53.81,53.87,14196.0,53.0532,53.1222,53.004,53.0631,14196.0
2023-09-29 12:35:00,53.86,53.92,53.81,53.84,12960.0,53.0532,53.1123,53.004,53.0335,12960.0
2023-09-29 12:40:00,53.82,53.9,53.75,53.76,17259.0,53.0138,53.0926,52.9448,52.9547,17259.0
2023-09-29 12:45:00,53.8,53.86,53.62,53.65,55885.0,52.9941,53.0532,52.8168,52.8463,55885.0
2023-09-29 12:50:00,53.66,53.66,53.5,53.5,35165.0,52.8562,52.8562,52.6986,52.6986,35165.0
2023-09-29 12:55:00,53.52,53.59,53.52,53.56,17085.0,52.7183,52.7872,52.7183,52.7577,17085.0
2023-09-29 13:00:00,53.57,53.57,53.35,53.42,42064.0,52.7675,52.7675,52.5508,52.6198,42064.0
2023-09-29 13:05:00,53.41,53.41,53.21,53.27,42728.0,52.6099,52.6099,52.4129,52.472,42728.0
2023-09-29 13:10:00,53.26,53.32,53.19,53.24,23752.0,52.4622,52.5213,52.3932,52.4425,23752.0
2023-09-29 13:15:00,53.23,53.27,53.15,53.22,34755.0,52.4326,52.472,52.3538,52.4228,34755.0
2023-09-29 13:20:00,53.22,53.32,53.21,53.26,25928.0,52.4228,52.5213,52.4129,52.4622,25928.0
2023-09-29 13:25:00,53.27,53.43,53.27,53.4,45222.0,52.472,52.6296,52.472,52.6001,45222.0
2023-09-29 13:30:00,53.4,53.45,53.32,53.33,24080.0,52.6001,52.6493,52.5213,52.5311,24080.0
2023-09-29 13:35:00,53.34,53.4,53.32,53.36,9450.0,52.541,52.6001,52.5213,52.5607,9450.0
2023-09-29 13:40:00,53.36,53.44,53.34,53.39,29963.0,52.5607,52.6395,52.541,52.5902,29963.0
2023-09-29 13:45:00,53.39,53.41,53.22,53.23,36798.0,52.5902,52.6099,52.4228,52.4326,36798.0
2023-09-29 13:50:00,53.25,53.3,53.17,53.21,12345.0,52.4523,52.5016,52.3735,52.4129,12345.0
2023-09-29 13:55:00,53.21,53.26,53.08,53.08,18080.0,52.4129,52.4622,52.2849,52.2849,18080.0
2023-09-29 14:00:00,53.07,53.18,53.03,53.16,46984.0,52.275,52.3834,52.2356,52.3637,46984.0
2023-09-29 14:05:00,53.18,53.21,53.09,53.1,44955.0,52.3834,52.4129,52.2947,52.3046,44955.0
2023-09-29 14:10:00,53.11,53.19,53.09,53.18,56305.0,52.3144,52.3932,52.2947,52.3834,56305.0
2023-09-29 14:15:00,53.16,53.19,53.07,53.11,20499.0,52.3637,52.3932,52.275,52.3144,20499.0
2023-09-29 14:20:00,53.13,53.25,53.1,53.23,22178.0,52.3341,52.4523,52.3046,52.4326,22178.0
2023-09-29 14:25:00,53.24,53.31,53.07,53.09,103776.0,52.4425,52.5114,52.275,52.2947,103776.0
2023-09-29 14:30:00,53.09,53.15,53.01,53.12,32988.0,52.2947,52.3538,52.2159,52.3243,32988.0
2023-09-29 14:35:00,53.12,53.16,53.08,53.14,37064.0,52.3243,52.3637,52.2849,52.344,37064.0
2023-09-29 14:40:00,53.14,53.34,53.12,53.32,40401.0,52.344,52.541,52.3243,52.5213,40401.0
2023-09-29 14:45:00,53.31,53.34,53.24,53.26,19509.0,52.5114,52.541,52.4425,52.4622,19509.0
2023-09-29 14:50:00,53.25,53.31,53.21,53.31,12876.0,52.4523,52.5114,52.4129,52.5114,12876.0
2023-09-29 14:55:00,53.31,53.58,53.31,53.58,65448.0,52.5114,52.7774,52.5114,52.7774,65448.0
2023-09-29 15:00:00,53.59,53.65,53.35,53.4,52290.0,52.7872,52.8463,52.5508,52.6001,52290.0
2023-09-29 15:05:00,53.41,53.53,53.39,53.41,41209.0,52.6099,52.7281,52.5902,52.6099,41209.0
2023-09-29 15:10:00,53.41,53.6,53.37,53.48,52420.0,52.6099,52.7971,52.5705,52.6789,52420.0
2023-09-29 15:15:00,53.48,53.57,53.46,53.51,52802.0,52.6789,52.7675,52.6592,52.7084,52802.0
2023-09-29 15:20:00,53.49,53.51,53.41,53.41,29997.0,52.6887,52.7084,52.6099,52.6099,29997.0
2023-09-29 15:25:00,53.41,53.45,53.3,53.43,61074.0,52.6099,52.6493,52.5016,52.6296,61074.0
2023-09-29 15:30:00,53.43,53.43,53.3,53.3,29728.0,52.6296,52.6296,52.5016,52.5016,29728.0
2023-09-29 15:35:00,53.28,53.42,53.25,53.4,84828.0,52.4819,52.6198,52.4523,52.6001,84828.0
2023-09-29 15:40:00,53.38,53.41,53.27,53.29,90033.0,52.5804,52.6099,52.472,52.4917,90033.0
2023-09-29 15:45:00,53.31,53.49,53.28,53.49,87522.0,52.5114,52.6887,52.4819,52.6887,87522.0
2023-09-29 15:50:00,53.49,53.75,53.44,53.5,279679.0,52.6887,52.9448,52.6395,52.6986,279679.0
2023-09-29 15:55:00,53.5,53.5,53.21,53.38,302439.0,52.6986,52.6986,52.4129,52.5804,302439.0
2023-10-02 09:30:00,53.15,53.31,53.08,53.3,174123.0,52.3538,52.5114,52.2849,52.5016,174123.0
2023-10-02 09:35:00,53.31,53.45,53.3,53.42,120577.0,52.5114,52.6493,52.5016,52.6198,120577.0
2023-10-02 09:40:00,53.41,53.43,53.33,53.41,32480.0,52.6099,52.6296,52.5311,52.6099,32480.0
2023-10-02 09:45:00,53.39,53.4,53.22,53.23,70500.0,52.5902,52.6001,52.4228,52.4326,70500.0
2023-10-02 09:50:00,53.25,53.31,53.07,53.21,72361.0,52.4523,52.5114,52.275,52.4129,72361.0
2023-10-02 09:55:00,53.2,53.27,53.18,53.23,55076.0,52.4031,52.472,52.3834,52.4326,55076.0
2023-10-02 10:00:00,53.19,53.55,53.13,53.49,99760.0,52.3932,52.7478,52.3341,52.6887,99760.0
2023-10-02 10:05:00,53.49,53.52,53.36,53.36,29284.0,52.6887,52.7183,52.5607,52.5607,29284.0
2023-10-02 10:10:00,53.36,53.4,53.19,53.19,26488.0,52.5607,52.6001,52.3932,52.3932,26488.0
2023-10-02 10:15:00,53.2,53.44,53.2,53.3,47384.0,52.4031,52.6395,52.4031,52.5016,47384.0
2023-10-02 10:20:00,53.34,53.39,53.2,53.37,21981.0,52.541,52.5902,52.4031,52.5705,21981.0
2023-10-02 10:25:00,53.38,53.47,53.17,53.22,66489.0,52.5804,52.669,52.3735,52.4228,66489.0
2023-10-02 10:30:00,53.22,53.33,53.08,53.24,129451.0,52.4228,52.5311,52.2849,52.4425,129451.0
2023-10-02 10:35:00,53.25,53.31,53.16,53.21,53160.0,52.4523,52.5114,52.3637,52.4129,53160.0
2023-10-02 10:40:00,53.22,53.28,52.99,53.14,134831.0,52.4228,52.4819,52.1962,52.344,134831.0
2023-10-02 10:45:00,53.18,53.24,53.1,53.16,91929.0,52.3834,52.4425,52.3046,52.3637,91929.0
2023-10-02 10:50:00,53.21,53.26,53.12,53.13,20645.0,52.4129,52.4622,52.3243,52.3341,20645.0
2023-10-02 10:55:00,53.12,53.15,53.02,53.11,92703.0,52.3243,52.3538,52.2258,52.3144,92703.0
2023-10-02 11:00:00,53.12,53.39,53.1,53.26,37790.0,52.3243,52.5902,52.3046,52.4622,37790.0
2023-10-02 11:05:00,53.27,53.32,53.16,53.2,28985.0,52.472,52.5213,52.3637,52.4031,28985.0
2023-10-02 11:10:00,53.19,53.34,53.17,53.33,28894.0,52.3932,52.541,52.3735,52.5311,28894.0
2023-10-02 11:15:00,53.35,53.44,53.3,53.4,27912.0,52.5508,52.6395,52.5016,52.6001,27912.0
2023-10-02 11:20:00,53.4,53.63,53.4,53.6,62638.0,52.6001,52.8266,52.6001,52.7971,62638.0
2023-10-02 11:25:00,53.58,53.62,53.55,53.59,10814.0,52.7774,52.8168,52.7478,52.7872,10814.0
2023-10-02 11:30:00,53.64,53.66,53.53,53.55,29150.0,52.8365,52.8562,52.7281,52.7478,29150.0
2023-10-02 11:35:00,53.56,53.56,53.35,53.4,59000.0,52.7577,52.7577,52.5508,52.6001,59000.0
2023-10-02 11:40:00,53.39,53.39,53.22,53.22,39124.0,52.5902,52.5902,52.4228,52.4228,39124.0
2023-10-02 11:45:00,53.22,53.25,53.12,53.15,38440.0,52.4228,52.4523,52.3243,52.3538,38440.0
2023-10-02 11:50:00,53.17,53.19,52.92,52.96,124511.0,52.3735,52.3932,52.1273,52.1667,124511.0
2023-10-02 11:55:00,52.95,53.0,52.89,52.97,56125.0,52.1568,52.2061,52.0977,52.1765,56125.0
2023-10-02 12:00:00,52.96,52.98,52.91,52.96,16447.0,52.1667,52.1864,52.1174,52.1667,16447.0
2023-10-02 12:05:00,52.95,52.95,52.76,52.8,81845.0,52.1568,52.1568,51.9697,52.0091,81845.0
2023-10-02 12:10:00,52.8,52.95,52.78,52.94,27605.0,52.0091,52.1568,51.9894,52.147,27605.0
2023-10-02 12:15:00,52.95,53.02,52.89,52.9,36829.0,52.1568,52.2258,52.0977,52.1076,36829.0
2023-10-02 12:20:00,52.89,52.99,52.88,52.97,15578.0,52.0977,52.1962,52.0879,52.1765,15578.0
2023-10-02 12:25:00,52.98,53.03,52.85,52.91,21791.0,52.1864,52.2356,52.0583,52.1174,21791.0
2023-10-02 12:30:00,52.89,52.93,52.85,52.9,24926.0,52.0977,52.1371,52.0583,52.1076,24926.0
2023-10-02 12:35:00,52.89,52.96,52.82,52.89,35831.0,52.0977,52.1667,52.0288,52.0977,35831.0
2023-10-02 12:40:00,52.87,52.91,52.8,52.81,21693.0,52.078,52.1174,52.0091,52.0189,21693.0
2023-10-02 12:45:00,52.82,52.85,52.64,52.64,39575.0,52.0288,52.0583,51.8515,51.8515,39575.0
2023-10-02 12:50:00,52.66,52.73,52.64,52.7,32465.0,51.8712,51.9401,51.8515,51.9106,32465.0
2023-10-02 12:55:00,52.7,52.75,52.68,52.73,35159.0,51.9106,51.9598,51.8909,51.9401,35159.0
2023-10-02 13:00:00,52.72,52.84,52.71,52.78,44240.0,51.9303,52.0485,51.9204,51.9894,44240.0
2023-10-02 13:05:00,52.78,52.81,52.7,52.75,24389.0,51.9894,52.0189,51.9106,51.9598,24389.0
2023-10-02 13:10:00,52.74,52.77,52.67,52.67,26994.0,51.95,51.9795,51.881,51.881,26994.0
2023-10-02 13:15:00,52.7,52.88,52.69,52.85,34944.0,51.9106,52.0879,51.9007,52.0583,34944.0
2023-10-02 13:20:00,52.85,52.92,52.84,52.89,27950.0,52.0583,52.1273,52.0485,52.0977,27950.0
2023-10-02 13:25:00,52.9,52.96,52.89,52.9,11067.0,52.1076,52.1667,52.0977,52.1076,11067.0
2023-10-02 13:30:00,52.93,52.96,52.86,52.87,27653.0,52.1371,52.1667,52.0682,52.078,27653.0
2023-10-02 13:35:00,52.86,52.9,52.82,52.85,13805.0,52.0682,52.1076,52.0288,52.0583,13805.0
2023-10-02 13:40:00,52.84,52.97,52.84,52.92,17206.0,52.0485,52.1765,52.0485,52.1273,17206.0
2023-10-02 13:45:00,52.91,52.98,52.89,52.9,27467.0,52.1174,52.1864,52.0977,52.1076,27467.0
2023-10-02 13:50:00,52.91,53.0,52.91,52.98,14702.0,52.1174,52.2061,52.1174,52.1864,14702.0
2023-10-02 13:55:00,53.0,53.01,52.87,52.87,4449.0,52.2061,52.2159,52.078,52.078,4449.0
2023-10-02 14:00:00,52.9,52.92,52.83,52.88,20304.0,52.1076,52.1273,52.0386,52.0879,20304.0
2023-10-02 14:05:00,52.9,53.01,52.89,52.97,8112.0,52.1076,52.2159,52.0977,52.1765,8112.0
2023-10-02 14:10:00,52.97,53.2,52.96,53.19,80351.0,52.1765,52.4031,52.1667,52.3932,80351.0
2023-10-02 14:15:00,53.19,53.2,52.97,53.0,74739.0,52.3932,52.4031,52.1765,52.2061,74739.0
2023-10-02 14:20:00,53.0,53.01,52.85,52.92,32551.0,52.2061,52.2159,52.0583,52.1273,32551.0
2023-10-02 14:25:00,52.9,52.9,52.74,52.74,18071.0,52.1076,52.1076,51.95,51.95,18071.0
2023-10-02 14:30:00,52.79,52.83,52.75,52.81,28127.0,51.9992,52.0386,51.9598,52.0189,28127.0
2023-10-02 14:35:00,52.82,52.83,52.7,52.71,10261.0,52.0288,52.0386,51.9106,51.9204,10261.0
2023-10-02 14:40:00,52.7,52.72,52.66,52.69,77973.0,51.9106,51.9303,51.8712,51.9007,77973.0
2023-10-02 14:45:00,52.68,52.78,52.68,52.77,59480.0,51.8909,51.9894,51.8909,51.9795,59480.0
2023-10-02 14:50:00,52.79,52.9,52.77,52.82,16002.0,51.9992,52.1076,51.9795,52.0288,16002.0
2023-10-02 14:55:00,52.75,52.8,52.74,52.8,10249.0,51.9598,52.0091,51.95,52.0091,10249.0
2023-10-02 15:00:00,52.79,52.83,52.65,52.69,45404.0,51.9992,52.0386,51.8613,51.9007,45404.0
2023-10-02 15:05:00,52.69,52.87,52.66,52.84,35870.0,51.9007,52.078,51.8712,52.0485,35870.0
2023-10-02 15:10:00,52.84,52.94,52.78,52.79,29330.0,52.0485,52.147,51.9894,51.9992,29330.0
2023-10-02 15:15:00,52.79,52.94,52.79,52.87,15087.0,51.9992,52.147,51.9992,52.078,15087.0
2023-10-02 15:20:00,52.83,53.05,52.83,53.03,21175.0,52.0386,52.2553,52.0386,52.2356,21175.0
2023-10-02 15:25:00,53.03,53.04,52.92,52.96,23025.0,52.2356,52.2455,52.1273,52.1667,23025.0
2023-10-02 15:30:00,52.95,53.1,52.92,53.08,36018.0,52.1568,52.3046,52.1273,52.2849,36018.0
2023-10-02 15:35:00,53.09,53.09,52.97,53.06,43092.0,52.2947,52.2947,52.1765,52.2652,43092.0
2023-10-02 15:40:00,53.06,53.12,53.04,53.05,37012.0,52.2652,52.3243,52.2455,52.2553,37012.0
2023-10-02 15:45:00,53.05,53.13,53.03,53.04,25371.0,52.2553,52.3341,52.2356,52.2455,25371.0
2023-10-02 15:50:00,53.04,53.23,52.99,53.23,150068.0,52.2455,52.4326,52.1962,52.4326,150068.0
2023-10-02 15:55:00,53.24,53.35,53.22,53.35,78759.0,52.4425,52.5508,52.4228,52.5508,78759.0
2023-10-03 09:30:00,52.76,52.9,52.72,52.87,228821.0,51.9697,52.1076,51.9303,52.078,228821.0
2023-10-03 09:35:00,52.87,52.92,52.79,52.84,42881.0,52.078,52.1273,51.9992,52.0485,42881.0
2023-10-03 09:40:00,52.82,52.98,52.8,52.92,96843.0,52.0288,52.1864,52.0091,52.1273,96843.0
2023-10-03 09:45:00,52.93,53.11,52.86,53.07,60672.0,52.1371,52.3144,52.0682,52.275,60672.0
2023-10-03 09:50:00,53.07,53.16,53.01,53.11,51424.0,52.275,52.3637,52.2159,52.3144,51424.0
2023-10-03 09:55:00,53.12,53.14,53.05,53.07,9146.0,52.3243,52.344,52.2553,52.275,9146.0
2023-10-03 10:00:00,53.08,53.09,52.6,52.6,191294.0,52.2849,52.2947,51.8121,51.8121,191294.0
2023-10-03 10:05:00,52.57,52.61,52.36,52.4,66770.0,51.7825,51.8219,51.5757,51.6151,66770.0
2023-10-03 10:10:00,52.41,52.66,52.37,52.37,114108.0,51.6249,51.8712,51.5855,51.5855,114108.0
2023-10-03 10:15:00,52.36,52.37,52.1,52.2,134455.0,51.5757,51.5855,51.3196,51.4181,134455.0
2023-10-03 10:20:00,52.2,52.32,52.15,52.18,93458.0,51.4181,51.5363,51.3688,51.3984,93458.0
2023-10-03 10:25:00,52.16,52.3,52.13,52.14,113948.0,51.3787,51.5166,51.3491,51.359,113948.0
2023-10-03 10:30:00,52.13,52.28,52.09,52.18,76478.0,51.3491,51.4969,51.3097,51.3984,76478.0
2023-10-03 10:35:00,52.18,52.28,52.04,52.05,84408.0,51.3984,51.4969,51.2605,51.2703,84408.0
2023-10-03 10:40:00,52.04,52.2,52.04,52.13,26351.0,51.2605,51.4181,51.2605,51.3491,26351.0
2023-10-03 10:45:00,52.15,52.16,51.93,51.98,59779.0,51.3688,51.3787,51.1521,51.2014,59779.0
2023-10-03 10:50:00,51.96,51.99,51.87,51.96,78559.0,51.1817,51.2112,51.093,51.1817,78559.0
2023-10-03 10:55:00,51.96,52.01,51.92,51.95,28739.0,51.1817,51.2309,51.1423,51.1718,28739.0
2023-10-03 11:00:00,51.94,52.0,51.87,51.87,113581.0,51.162,51.2211,51.093,51.093,113581.0
2023-10-03 11:05:00,51.89,51.98,51.84,51.91,25970.0,51.1127,51.2014,51.0635,51.1324,25970.0
2023-10-03 11:10:00,51.91,51.92,51.82,51.91,37225.0,51.1324,51.1423,51.0438,51.1324,37225.0
2023-10-03 11:15:00,51.9,51.98,51.89,51.96,24439.0,51.1226,51.2014,51.1127,51.1817,24439.0
2023-10-03 11:20:00,51.96,52.04,51.87,51.92,19861.0,51.1817,51.2605,51.093,51.1423,19861.0
2023-10-03 11:25:00,51.92,51.93,51.85,51.89,8106.0,51.1423,51.1521,51.0733,51.1127,8106.0
2023-10-03 11:30:00,51.87,51.96,51.75,51.77,35862.0,51.093,51.1817,50.9748,50.9945,35862.0
2023-10-03 11:35:00,51.76,51.79,51.7,51.79,27425.0,50.9847,51.0142,50.9256,51.0142,27425.0
2023-10-03 11:40:00,51.8,51.85,51.77,51.81,25531.0,51.0241,51.0733,50.9945,51.0339,25531.0
2023-10-03 11:45:00,51.79,51.83,51.73,51.75,29122.0,51.0142,51.0536,50.9551,50.9748,29122.0
2023-10-03 11:50:00,51.74,51.83,51.71,51.72,25783.0,50.965,51.0536,50.9354,50.9453,25783.0
2023-10-03 11:55:00,51.73,51.83,51.71,51.8,29222.0,50.9551,51.0536,50.9354,51.0241,29222.0
2023-10-03 12:00:00,51.8,51.99,51.8,51.98,82721.0,51.0241,51.2112,51.0241,51.2014,82721.0
2023-10-03 12:05:00,51.97,52.05,51.93,51.93,25231.0,51.1915,51.2703,51.1521,51.1521,25231.0
2023-10-03 12:10:00,51.94,51.95,51.9,51.95,23281.0,51.162,51.1718,51.1226,51.1718,23281.0
2023-10-03 12:15:00,51.96,52.08,51.92,52.01,31781.0,51.1817,51.2999,51.1423,51.2309,31781.0
2023-10-03 12:20:00,52.02,52.04,51.91,52.01,29765.0,51.2408,51.2605,51.1324,51.2309,29765.0
2023-10-03 12:25:00,52.0,52.13,51.96,52.12,85811.0,51.2211,51.3491,51.1817,51.3393,85811.0
2023-10-03 12:30:00,52.12,52.15,52.06,52.07,20570.0,51.3393,51.3688,51.2802,51.29,20570.0
2023-10-03 12:35:00,52.06,52.08,51.99,52.06,28873.0,51.2802,51.2999,51.2112,51.2802,28873.0
2023-10-03 12:40:00,52.06,52.15,51.96,51.97,50311.0,51.2802,51.3688,51.1817,51.1915,50311.0
2023-10-03 12:45:00,51.98,52.1,51.98,52.1,42779.0,51.2014,51.3196,51.2014,51.3196,42779.0
2023-10-03 12:50:00,52.08,52.11,52.02,52.04,21876.0,51.2999,51.3294,51.2408,51.2605,21876.0
2023-10-03 12:55:00,52.02,52.12,51.99,52.06,58979.0,51.2408,51.3393,51.2112,51.2802,58979.0
2023-10-03 13:00:00,52.08,52.2,52.08,52.16,21746.0,51.2999,51.4181,51.2999,51.3787,21746.0
2023-10-03 13:05:00,52.16,52.19,52.04,52.04,24500.0,51.3787,51.4082,51.2605,51.2605,24500.0
2023-10-03 13:10:00,52.05,52.07,51.99,52.05,31237.0,51.2703,51.29,51.2112,51.2703,31237.0
2023-10-03 13:15:00,52.03,52.06,51.98,51.98,13755.0,51.2506,51.2802,51.2014,51.2014,13755.0
2023-10-03 13:20:00,51.96,52.07,51.94,52.03,26426.0,51.1817,51.29,51.162,51.2506,26426.0
2023-10-03 13:25:00,52.04,52.04,51.9,51.95,29014.0,51.2605,51.2605,51.1226,51.1718,29014.0
2023-10-03 13:30:00,51.95,51.97,51.86,51.91,33042.0,51.1718,51.1915,51.0832,51.1324,33042.0
2023-10-03 13:35:00,51.91,51.91,51.84,51.86,6066.0,51.1324,51.1324,51.0635,51.0832,6066.0
2023-10-03 13:40:00,51.87,51.95,51.86,51.89,25549.0,51.093,51.1718,51.0832,51.1127,25549.0
2023-10-03 13:45:00,51.88,51.9,51.77,51.78,32229.0,51.1029,51.1226,50.9945,51.0044,32229.0
2023-10-03 13:50:00,51.81,51.82,51.74,51.8,22335.0,51.0339,51.0438,50.965,51.0241,22335.0
2023-10-03 13:55:00,51.78,51.78,51.69,51.73,19977.0,51.0044,51.0044,50.9157,50.9551,19977.0
2023-10-03 14:00:00,51.73,51.79,51.66,51.66,25397.0,50.9551,51.0142,50.8862,50.8862,25397.0
2023-10-03 14:05:00,51.69,51.7,51.58,51.61,54566.0,50.9157,50.9256,50.8074,50.8369,54566.0
2023-10-03 14:10:00,51.62,51.66,51.6,51.63,11444.0,50.8468,50.8862,50.8271,50.8566,11444.0
2023-10-03 14:15:00,51.63,51.64,51.55,51.63,26403.0,50.8566,50.8665,50.7778,50.8566,26403.0
2023-10-03 14:20:00,51.64,51.66,51.58,51.64,48647.0,50.8665,50.8862,50.8074,50.8665,48647.0
2023-10-03 14:25:00,51.65,51.69,51.58,51.64,29469.0,50.8763,50.9157,50.8074,50.8665,29469.0
2023-10-03 14:30:00,51.63,51.72,51.62,51.69,41582.0,50.8566,50.9453,50.8468,50.9157,41582.0
2023-10-03 14:35:00,51.71,51.8,51.67,51.8,27742.0,50.9354,51.0241,50.896,51.0241,27742.0
2023-10-03 14:40:00,51.8,51.82,51.75,51.8,35720.0,51.0241,51.0438,50.9748,51.0241,35720.0
2023-10-03 14:45:00,51.8,51.85,51.77,51.82,43317.0,51.0241,51.0733,50.9945,51.0438,43317.0
2023-10-03 14:50:00,51.82,51.88,51.77,51.83,26430.0,51.0438,51.1029,50.9945,51.0536,26430.0
2023-10-03 14:55:00,51.83,51.84,51.77,51.78,51078.0,51.0536,51.0635,50.9945,51.0044,51078.0
2023-10-03 15:00:00,51.78,51.87,51.7,51.8,26421.0,51.0044,51.093,50.9256,51.0241,26421.0
2023-10-03 15:05:00,51.8,51.8,51.64,51.71,20135.0,51.0241,51.0241,50.8665,50.9354,20135.0
2023-10-03 15:10:00,51.71,51.73,51.64,51.64,10290.0,50.9354,50.9551,50.8665,50.8665,10290.0
2023-10-03 15:15:00,51.66,51.76,51.64,51.71,31121.0,50.8862,50.9847,50.8665,50.9354,31121.0
2023-10-03 15:20:00,51.71,51.78,51.71,51.77,17463.0,50.9354,51.0044,50.9354,50.9945,17463.0
2023-10-03 15:25:00,51.77,51.77,51.66,51.66,28025.0,50.9945,50.9945,50.8862,50.8862,28025.0
2023-10-03 15:30:00,51.67,51.69,51.59,51.59,26779.0,50.896,50.9157,50.8172,50.8172,26779.0
2023-10-03 15:35:00,51.6,51.68,51.59,51.67,24695.0,50.8271,50.9059,50.8172,50.896,24695.0
2023-10-03 15:40:00,51.68,51.85,51.67,51.8,20943.0,50.9059,51.0733,50.896,51.0241,20943.0
2023-10-03 15:45:00,51.78,51.81,51.73,51.8,51672.0,51.0044,51.0339,50.9551,51.0241,51672.0
2023-10-03 15:50:00,51.79,51.9,51.77,51.78,89359.0,51.0142,51.1226,50.9945,51.0044,89359.0
2023-10-03 15:55:00,51.78,51.94,51.77,51.92,107977.0,51.0044,51.162,50.9945,51.1423,107977.0
2023-10-04 09:30:00,52.0,52.19,51.97,52.17,173399.0,51.2211,51.4082,51.1915,51.3885,173399.0
2023-10-04 09:35:00,52.17,52.34,52.11,52.28,120918.0,51.3885,51.556,51.3294,51.4969,120918.0
2023-10-04 09:40:00,52.27,52.29,52.1,52.1,111629.0,51.487,51.5067,51.3196,51.3196,111629.0
2023-10-04 09:45:00,52.12,52.19,52.04,52.12,82087.0,51.3393,51.4082,51.2605,51.3393,82087.0
2023-10-04 09:50:00,52.13,52.18,51.99,52.12,86155.0,51.3491,51.3984,51.2112,51.3393,86155.0
2023-10-04 09:55:00,52.13,52.22,52.08,52.11,41954.0,51.3491,51.4378,51.2999,51.3294,41954.0
2023-10-04 10:00:00,52.1,52.2,51.86,51.88,106526.0,51.3196,51.4181,51.0832,51.1029,106526.0
2023-10-04 10:05:00,51.89,51.97,51.76,51.84,60130.0,51.1127,51.1915,50.9847,51.0635,60130.0
2023-10-04 10:10:00,51.88,51.99,51.81,51.94,69786.0,51.1029,51.2112,51.0339,51.162,69786.0
2023-10-04 10:15:00,51.95,51.95,51.8,51.92,67548.0,51.1718,51.1718,51.0241,51.1423,67548.0
2023-10-04 10:20:00,51.94,51.94,51.7,51.76,79593.0,51.162,51.162,50.9256,50.9847,79593.0
2023-10-04 10:25:00,51.77,51.82,51.64,51.64,47509.0,50.9945,51.0438,50.8665,50.8665,47509.0
2023-10-04 10:30:00,51.66,51.96,51.65,51.96,74167.0,50.8862,51.1817,50.8763,51.1817,74167.0
2023-10-04 10:35:00,51.96,52.06,51.96,52.0,25715.0,51.1817,51.2802,51.1817,51.2211,25715.0
2023-10-04 10:40:00,52.0,52.14,51.99,52.0,30991.0,51.2211,51.359,51.2112,51.2211,30991.0
2023-10-04 10:45:00,52.0,52.03,51.71,51.72,55870.0,51.2211,51.2506,50.9354,50.9453,55870.0
2023-10-04 10:50:00,51.72,51.82,51.71,51.74,56586.0,50.9453,51.0438,50.9354,50.965,56586.0
2023-10-04 10:55:00,51.75,51.79,51.67,51.75,130929.0,50.9748,51.0142,50.896,50.9748,130929.0
2023-10-04 11:00:00,51.75,51.85,51.67,51.81,47976.0,50.9748,51.0733,50.896,51.0339,47976.0
2023-10-04 11:05:00,51.83,51.94,51.8,51.91,26293.0,51.0536,51.162,51.0241,51.1324,26293.0
2023-10-04 11:10:00,51.92,52.03,51.92,51.96,18309.0,51.1423,51.2506,51.1423,51.1817,18309.0
2023-10-04 11:15:00,51.97,52.16,51.96,52.15,34655.0,51.1915,51.3787,51.1817,51.3688,34655.0
2023-10-04 11:20:00,52.18,52.23,52.06,52.07,20884.0,51.3984,51.4476,51.2802,51.29,20884.0
2023-10-04 11:25:00,52.08,52.21,52.08,52.19,18773.0,51.2999,51.4279,51.2999,51.4082,18773.0
2023-10-04 11:30:00,52.2,52.2,52.09,52.16,23025.0,51.4181,51.4181,51.3097,51.3787,23025.0
2023-10-04 11:35:00,52.15,52.22,52.07,52.18,29041.0,51.3688,51.4378,51.29,51.3984,29041.0
2023-10-04 11:40:00,52.18,52.19,52.04,52.14,70402.0,51.3984,51.4082,51.2605,51.359,70402.0
2023-10-04 11:45:00,52.15,52.39,52.1,52.31,70210.0,51.3688,51.6052,51.3196,51.5264,70210.0
2023-10-04 11:50:00,52.31,52.4,52.23,52.36,35203.0,51.5264,51.6151,51.4476,51.5757,35203.0
2023-10-04 11:55:00,52.38,52.47,52.36,52.47,52525.0,51.5954,51.684,51.5757,51.684,52525.0
2023-10-04 12:00:00,52.47,52.49,52.32,52.34,992429.0,51.684,51.7037,51.5363,51.556,992429.0
2023-10-04 12:05:00,52.34,52.41,52.32,52.36,175114.0,51.556,51.6249,51.5363,51.5757,175114.0
2023-10-04 12:10:00,52.37,52.45,52.3,52.34,79895.0,51.5855,51.6643,51.5166,51.556,79895.0
2023-10-04 12:15:00,52.34,52.46,52.31,52.46,84341.0,51.556,51.6742,51.5264,51.6742,84341.0
2023-10-04 12:20:00,52.46,52.52,52.36,52.36,50897.0,51.6742,51.7333,51.5757,51.5757,50897.0
2023-10-04 12:25:00,52.37,52.49,52.37,52.48,65567.0,51.5855,51.7037,51.5855,51.6939,65567.0
2023-10-04 12:30:00,52.49,52.56,52.45,52.53,23118.0,51.7037,51.7727,51.6643,51.7431,23118.0
2023-10-04 12:35:00,52.52,52.53,52.43,52.45,66182.0,51.7333,51.7431,51.6446,51.6643,66182.0
2023-10-04 12:40:00,52.45,52.49,52.37,52.39,167448.0,51.6643,51.7037,51.5855,51.6052,167448.0
2023-10-04 12:45:00,52.39,52.5,52.38,52.49,110035.0,51.6052,51.7136,51.5954,51.7037,110035.0
2023-10-04 12:50:00,52.49,52.51,52.4,52.41,55755.0,51.7037,51.7234,51.6151,51.6249,55755.0
2023-10-04 12:55:00,52.41,52.45,52.34,52.39,620366.0,51.6249,51.6643,51.556,51.6052,620366.0
2023-10-04 13:00:00,52.39,52.41,52.28,52.28,81797.0,51.6052,51.6249,51.4969,51.4969,81797.0
2023-10-04 13:05:00,52.28,52.37,52.28,52.36,87088.0,51.4969,51.5855,51.4969,51.5757,87088.0
2023-10-04 13:10:00,52.37,52.37,52.26,52.27,68125.0,51.5855,51.5855,51.4772,51.487,68125.0
2023-10-04 13:15:00,52.27,52.35,52.26,52.31,111841.0,51.487,51.5658,51.4772,51.5264,111841.0
2023-10-04 13:20:00,52.31,52.36,52.2,52.23,186197.0,51.5264,51.5757,51.4181,51.4476,186197.0
2023-10-04 13:25:00,52.23,52.24,52.11,52.13,850655.0,51.4476,51.4575,51.3294,51.3491,850655.0
2023-10-04 13:30:00,52.12,52.18,52.06,52.16,62201.0,51.3393,51.3984,51.2802,51.3787,62201.0
2023-10-04 13:35:00,52.16,52.18,52.1,52.16,386307.0,51.3787,51.3984,51.3196,51.3787,386307.0
2023-10-04 13:40:00,52.16,52.16,52.06,52.16,364450.0,51.3787,51.3787,51.2802,51.3787,364450.0
2023-10-04 13:45:00,52.16,52.2,52.13,52.19,167786.0,51.3787,51.4181,51.3491,51.4082,167786.0
2023-10-04 13:50:00,52.18,52.18,52.01,52.04,249166.0,51.3984,51.3984,51.2309,51.2605,249166.0
2023-10-04 13:55:00,52.04,52.11,51.99,52.03,376884.0,51.2605,51.3294,51.2112,51.2506,376884.0
2023-10-04 14:00:00,52.02,52.07,51.95,52.07,168416.0,51.2408,51.29,51.1718,51.29,168416.0
2023-10-04 14:05:00,52.07,52.1,51.97,51.98,158781.0,51.29,51.3196,51.1915,51.2014,158781.0
2023-10-04 14:10:00,51.98,52.11,51.97,52.08,179397.0,51.2014,51.3294,51.1915,51.2999,179397.0
2023-10-04 14:15:00,52.09,52.17,52.08,52.16,128827.0,51.3097,51.3885,51.2999,51.3787,128827.0
2023-10-04 14:20:00,52.16,52.17,51.91,51.95,126770.0,51.3787,51.3885,51.1324,51.1718,126770.0
2023-10-04 14:25:00,51.93,52.12,51.92,52.11,181690.0,51.1521,51.3393,51.1423,51.3294,181690.0
2023-10-04 14:30:00,52.11,52.18,52.07,52.09,113974.0,51.3294,51.3984,51.29,51.3097,113974.0
2023-10-04 14:35:00,52.05,52.14,52.01,52.14,186669.0,51.2703,51.359,51.2309,51.359,186669.0
2023-10-04 14:40:00,52.13,52.22,52.11,52.22,138265.0,51.3491,51.4378,51.3294,51.4378,138265.0
2023-10-04 14:45:00,52.22,52.28,52.2,52.21,121926.0,51.4378,51.4969,51.4181,51.4279,121926.0
2023-10-04 14:50:00,52.2,52.24,52.17,52.2,162961.0,51.4181,51.4575,51.3885,51.4181,162961.0
2023-10-04 14:55:00,52.2,52.32,52.19,52.29,125126.0,51.4181,51.5363,51.4082,51.5067,125126.0
2023-10-04 15:00:00,52.29,52.37,52.27,52.3,21690.0,51.5067,51.5855,51.487,51.5166,21690.0
2023-10-04 15:05:00,52.3,52.38,52.25,52.36,41353.0,51.5166,51.5954,51.4673,51.5757,41353.0
2023-10-04 15:10:00,52.37,52.5,52.35,52.47,74227.0,51.5855,51.7136,51.5658,51.684,74227.0
2023-10-04 15:15:00,52.46,52.67,52.46,52.59,136576.0,51.6742,51.881,51.6742,51.8022,136576.0
2023-10-04 15:20:00,52.59,52.64,52.54,52.64,86553.0,51.8022,51.8515,51.753,51.8515,86553.0
2023-10-04 15:25:00,52.63,52.66,52.56,52.58,78534.0,51.8416,51.8712,51.7727,51.7924,78534.0
2023-10-04 15:30:00,52.59,52.7,52.57,52.68,83569.0,51.8022,51.9106,51.7825,51.8909,83569.0
2023-10-04 15:35:00,52.68,52.83,52.68,52.75,53171.0,51.8909,52.0386,51.8909,51.9598,53171.0
2023-10-04 15:40:00,52.74,52.81,52.72,52.72,47854.0,51.95,52.0189,51.9303,51.9303,47854.0
2023-10-04 15:45:00,52.71,52.81,52.67,52.67,80543.0,51.9204,52.0189,51.881,51.881,80543.0
2023-10-04 15:50:00,52.66,52.78,52.53,52.78,114405.0,51.8712,51.9894,51.7431,51.9894,114405.0
2023-10-04 15:55:00,52.77,52.79,52.63,52.64,108942.0,51.9795,51.9992,51.8416,51.8515,108942.0
2023-10-05 09:30:00,52.54,52.68,52.52,52.64,180415.0,51.753,51.8909,51.7333,51.8515,180415.0
2023-10-05 09:35:00,52.66,52.75,52.49,52.49,180013.0,51.8712,51.9598,51.7037,51.7037,180013.0
2023-10-05 09:40:00,52.5,52.51,52.37,52.41,69785.0,51.7136,51.7234,51.5855,51.6249,69785.0
2023-10-05 09:45:00,52.4,52.45,52.33,52.37,42220.0,51.6151,51.6643,51.5461,51.5855,42220.0
2023-10-05 09:50:00,52.36,52.44,52.28,52.36,27313.0,51.5757,51.6545,51.4969,51.5757,27313.0
2023-10-05 09:55:00,52.37,52.49,52.37,52.47,42314.0,51.5855,51.7037,51.5855,51.684,42314.0
2023-10-05 10:00:00,52.48,52.48,52.23,52.28,67288.0,51.6939,51.6939,51.4476,51.4969,67288.0
2023-10-05 10:05:00,52.27,52.27,52.12,52.21,57503.0,51.487,51.487,51.3393,51.4279,57503.0
2023-10-05 10:10:00,52.21,52.28,52.14,52.28,24755.0,51.4279,51.4969,51.359,51.4969,24755.0
2023-10-05 10:15:00,52.27,52.34,52.17,52.33,43212.0,51.487,51.556,51.3885,51.5461,43212.0
2023-10-05 10:20:00,52.34,52.36,52.16,52.18,13722.0,51.556,51.5757,51.3787,51.3984,13722.0
2023-10-05 10:25:00,52.2,52.39,52.19,52.3,15690.0,51.4181,51.6052,51.4082,51.5166,15690.0
2023-10-05 10:30:00,52.3,52.32,52.2,52.21,32583.0,51.5166,51.5363,51.4181,51.4279,32583.0
2023-10-05 10:35:00,52.21,52.21,51.91,51.94,91941.0,51.4279,51.4279,51.1324,51.162,91941.0
2023-10-05 10:40:00,51.92,51.98,51.86,51.98,28922.0,51.1423,51.2014,51.0832,51.2014,28922.0
2023-10-05 10:45:00,51.96,51.99,51.93,51.93,32152.0,51.1817,51.2112,51.1521,51.1521,32152.0
2023-10-05 10:50:00,51.91,52.0,51.89,51.96,38101.0,51.1324,51.2211,51.1127,51.1817,38101.0
2023-10-05 10:55:00,51.98,52.0,51.92,51.94,10029.0,51.2014,51.2211,51.1423,51.162,10029.0
2023-10-05 11:00:00,51.95,51.97,51.82,51.85,18675.0,51.1718,51.1915,51.0438,51.0733,18675.0
2023-10-05 11:05:00,51.86,51.87,51.75,51.77,15942.0,51.0832,51.093,50.9748,50.9945,15942.0
2023-10-05 11:10:00,51.82,51.94,51.78,51.89,38252.0,51.0438,51.162,51.0044,51.1127,38252.0
2023-10-05 11:15:00,51.9,51.96,51.85,51.85,18077.0,51.1226,51.1817,51.0733,51.0733,18077.0
2023-10-05 11:20:00,51.85,52.05,51.84,52.03,28487.0,51.0733,51.2703,51.0635,51.2506,28487.0
2023-10-05 11:25:00,52.02,52.03,51.91,51.94,15019.0,51.2408,51.2506,51.1324,51.162,15019.0
2023-10-05 11:30:00,51.94,51.96,51.85,51.89,11454.0,51.162,51.1817,51.0733,51.1127,11454.0
2023-10-05 11:35:00,51.92,52.03,51.92,51.99,24913.0,51.1423,51.2506,51.1423,51.2112,24913.0
2023-10-05 11:40:00,52.0,52.02,51.92,51.94,13605.0,51.2211,51.2408,51.1423,51.162,13605.0
2023-10-05 11:45:00,51.88,51.98,51.88,51.96,11515.0,51.1029,51.2014,51.1029,51.1817,11515.0
2023-10-05 11:50:00,51.94,52.09,51.9,52.08,54827.0,51.162,51.3097,51.1226,51.2999,54827.0
2023-10-05 11:55:00,52.09,52.1,51.93,51.95,19311.0,51.3097,51.3196,51.1521,51.1718,19311.0
2023-10-05 12:00:00,51.95,52.06,51.92,52.03,14294.0,51.1718,51.2802,51.1423,51.2506,14294.0
2023-10-05 12:05:00,52.05,52.09,52.03,52.09,8150.0,51.2703,51.3097,51.2506,51.3097,8150.0
2023-10-05 12:10:00,52.07,52.18,52.06,52.18,24939.0,51.29,51.3984,51.2802,51.3984,24939.0
2023-10-05 12:15:00,52.17,52.2,52.07,52.13,12423.0,51.3885,51.4181,51.29,51.3491,12423.0
2023-10-05 12:20:00,52.14,52.21,52.14,52.14,6200.0,51.359,51.4279,51.359,51.359,6200.0
2023-10-05 12:25:00,52.17,52.26,52.17,52.25,40588.0,51.3885,51.4772,51.3885,51.4673,40588.0
2023-10-05 12:30:00,52.23,52.31,52.18,52.18,12457.0,51.4476,51.5264,51.3984,51.3984,12457.0
2023-10-05 12:35:00,52.18,52.24,52.18,52.19,40570.0,51.3984,51.4575,51.3984,51.4082,40570.0
2023-10-05 12:40:00,52.17,52.17,52.1,52.12,34896.0,51.3885,51.3885,51.3196,51.3393,34896.0
2023-10-05 12:45:00,52.11,52.14,52.03,52.04,22584.0,51.3294,51.359,51.2506,51.2605,22584.0
2023-10-05 12:50:00,52.06,52.13,52.05,52.1,20129.0,51.2802,51.3491,51.2703,51.3196,20129.0
2023-10-05 12:55:00,52.09,52.1,52.02,52.1,30334.0,51.3097,51.3196,51.2408,51.3196,30334.0
2023-10-05 13:00:00,52.09,52.14,52.0,52.01,19319.0,51.3097,51.359,51.2211,51.2309,19319.0
2023-10-05 13:05:00,52.01,52.01,51.92,51.93,8038.0,51.2309,51.2309,51.1423,51.1521,8038.0
2023-10-05 13:10:00,51.95,52.11,51.94,52.1,19355.0,51.1718,51.3294,51.162,51.3196,19355.0
2023-10-05 13:15:00,52.09,52.14,52.06,52.1,7638.0,51.3097,51.359,51.2802,51.3196,7638.0
2023-10-05 13:20:00,52.08,52.18,52.06,52.14,23852.0,51.2999,51.3984,51.2802,51.359,23852.0
2023-10-05 13:25:00,52.12,52.19,52.09,52.19,21893.0,51.3393,51.4082,51.3097,51.4082,21893.0
2023-10-05 13:30:00,52.18,52.3,52.07,52.26,86543.0,51.3984,51.5166,51.29,51.4772,86543.0
2023-10-05 13:35:00,52.27,52.42,52.26,52.39,68228.0,51.487,51.6348,51.4772,51.6052,68228.0
2023-10-05 13:40:00,52.4,52.47,52.39,52.44,22689.0,51.6151,51.684,51.6052,51.6545,22689.0
2023-10-05 13:45:00,52.46,52.48,52.42,52.44,13459.0,51.6742,51.6939,51.6348,51.6545,13459.0
2023-10-05 13:50:00,52.44,52.47,52.37,52.39,18788.0,51.6545,51.684,51.5855,51.6052,18788.0
2023-10-05 13:55:00,52.39,52.45,52.38,52.44,5345.0,51.6052,51.6643,51.5954,51.6545,5345.0
2023-10-05 14:00:00,52.49,52.58,52.48,52.55,22419.0,51.7037,51.7924,51.6939,51.7628,22419.0
2023-10-05 14:05:00,52.56,52.56,52.46,52.46,20527.0,51.7727,51.7727,51.6742,51.6742,20527.0
2023-10-05 14:10:00,52.47,52.49,52.42,52.48,14915.0,51.684,51.7037,51.6348,51.6939,14915.0
2023-10-05 14:15:00,52.49,52.57,52.48,52.53,15879.0,51.7037,51.7825,51.6939,51.7431,15879.0
2023-10-05 14:20:00,52.53,52.54,52.46,52.48,17660.0,51.7431,51.753,51.6742,51.6939,17660.0
2023-10-05 14:25:00,52.47,52.52,52.42,52.51,11612.0,51.684,51.7333,51.6348,51.7234,11612.0
2023-10-05 14:30:00,52.52,52.66,52.52,52.64,19960.0,51.7333,51.8712,51.7333,51.8515,19960.0
2023-10-05 14:35:00,52.65,52.75,52.6,52.75,23503.0,51.8613,51.9598,51.8121,51.9598,23503.0
2023-10-05 14:40:00,52.72,52.78,52.63,52.67,96408.0,51.9303,51.9894,51.8416,51.881,96408.0
2023-10-05 14:45:00,52.67,52.71,52.66,52.67,19473.0,51.881,51.9204,51.8712,51.881,19473.0
2023-10-05 14:50:00,52.69,52.72,52.67,52.68,13955.0,51.9007,51.9303,51.881,51.8909,13955.0
2023-10-05 14:55:00,52.69,52.72,52.64,52.71,11180.0,51.9007,51.9303,51.8515,51.9204,11180.0
2023-10-05 15:00:00,52.71,52.74,52.64,52.69,13469.0,51.9204,51.95,51.8515,51.9007,13469.0
2023-10-05 15:05:00,52.69,52.7,52.65,52.67,8100.0,51.9007,51.9106,51.8613,51.881,8100.0
2023-10-05 15:10:00,52.65,52.66,52.53,52.59,148095.0,51.8613,51.8712,51.7431,51.8022,148095.0
2023-10-05 15:15:00,52.59,52.62,52.53,52.56,16962.0,51.8022,51.8318,51.7431,51.7727,16962.0
2023-10-05 15:20:00,52.57,52.6,52.49,52.54,20158.0,51.7825,51.8121,51.7037,51.753,20158.0
2023-10-05 15:25:00,52.54,52.66,52.54,52.66,6579.0,51.753,51.8712,51.753,51.8712,6579.0
2023-10-05 15:30:00,52.67,52.68,52.6,52.61,9724.0,51.881,51.8909,51.8121,51.8219,9724.0
2023-10-05 15:35:00,52.61,52.65,52.59,52.6,8425.0,51.8219,51.8613,51.8022,51.8121,8425.0
2023-10-05 15:40:00,52.59,52.63,52.56,52.58,6685.0,51.8022,51.8416,51.7727,51.7924,6685.0
2023-10-05 15:45:00,52.57,52.68,52.56,52.64,12796.0,51.7825,51.8909,51.7727,51.8515,12796.0
2023-10-05 15:50:00,52.64,52.66,52.56,52.57,45050.0,51.8515,51.8712,51.7727,51.7825,45050.0
2023-10-05 15:55:00,52.55,52.6,52.49,52.57,164408.0,51.7628,51.8121,51.7037,51.7825,164408.0
2023-10-06 09:30:00,51.93,52.19,51.93,52.05,196981.0,51.1521,51.4082,51.1521,51.2703,196981.0
2023-10-06 09:35:00,52.06,52.08,51.78,51.83,70408.0,51.2802,51.2999,51.0044,51.0536,70408.0
2023-10-06 09:40:00,51.81,51.94,51.72,51.87,52525.0,51.0339,51.162,50.9453,51.093,52525.0
2023-10-06 09:45:00,51.86,52.12,51.82,51.82,112269.0,51.0832,51.3393,51.0438,51.0438,112269.0
2023-10-06 09:50:00,51.83,51.97,51.78,51.86,74217.0,51.0536,51.1915,51.0044,51.0832,74217.0
2023-10-06 09:55:00,51.9,51.97,51.7,51.91,68565.0,51.1226,51.1915,50.9256,51.1324,68565.0
2023-10-06 10:00:00,51.92,51.92,51.69,51.78,51825.0,51.1423,51.1423,50.9157,51.0044,51825.0
2023-10-06 10:05:00,51.79,51.79,51.6,51.68,105712.0,51.0142,51.0142,50.8271,50.9059,105712.0
2023-10-06 10:10:00,51.66,51.94,51.64,51.87,81375.0,50.8862,51.162,50.8665,51.093,81375.0
2023-10-06 10:15:00,51.86,51.92,51.77,51.78,41619.0,51.0832,51.1423,50.9945,51.0044,41619.0
2023-10-06 10:20:00,51.76,52.1,51.65,52.09,95294.0,50.9847,51.3196,50.8763,51.3097,95294.0
2023-10-06 10:25:00,52.1,52.2,52.04,52.18,50290.0,51.3196,51.4181,51.2605,51.3984,50290.0
2023-10-06 10:30:00,52.22,52.39,52.2,52.32,88191.0,51.4378,51.6052,51.4181,51.5363,88191.0
2023-10-06 10:35:00,52.32,52.47,52.3,52.44,81373.0,51.5363,51.684,51.5166,51.6545,81373.0
2023-10-06 10:40:00,52.43,52.48,52.33,52.44,54735.0,51.6446,51.6939,51.5461,51.6545,54735.0
2023-10-06 10:45:00,52.44,52.51,52.39,52.43,14911.0,51.6545,51.7234,51.6052,51.6446,14911.0
2023-10-06 10:50:00,52.41,52.47,52.32,52.32,24816.0,51.6249,51.684,51.5363,51.5363,24816.0
2023-10-06 10:55:00,52.31,52.43,52.24,52.39,101451.0,51.5264,51.6446,51.4575,51.6052,101451.0
2023-10-06 11:00:00,52.4,52.59,52.39,52.59,45379.0,51.6151,51.8022,51.6052,51.8022,45379.0
2023-10-06 11:05:00,52.58,52.69,52.51,52.66,52555.0,51.7924,51.9007,51.7234,51.8712,52555.0
2023-10-06 11:10:00,52.68,52.76,52.63,52.65,126329.0,51.8909,51.9697,51.8416,51.8613,126329.0
2023-10-06 11:15:00,52.65,52.76,52.61,52.63,91877.0,51.8613,51.9697,51.8219,51.8416,91877.0
2023-10-06 11:20:00,52.64,52.73,52.62,52.73,16324.0,51.8515,51.9401,51.8318,51.9401,16324.0
2023-10-06 11:25:00,52.73,52.98,52.71,52.88,180412.0,51.9401,52.1864,51.9204,52.0879,180412.0
2023-10-06 11:30:00,52.9,53.14,52.89,53.12,79286.0,52.1076,52.344,52.0977,52.3243,79286.0
2023-10-06 11:35:00,53.11,53.23,53.07,53.19,57876.0,52.3144,52.4326,52.275,52.3932,57876.0
2023-10-06 11:40:00,53.19,53.39,53.19,53.3,136510.0,52.3932,52.5902,52.3932,52.5016,136510.0
2023-10-06 11:45:00,53.32,53.43,53.24,53.43,78860.0,52.5213,52.6296,52.4425,52.6296,78860.0
2023-10-06 11:50:00,53.44,53.48,53.36,53.47,44429.0,52.6395,52.6789,52.5607,52.669,44429.0
2023-10-06 11:55:00,53.47,53.65,53.44,53.63,146475.0,52.669,52.8463,52.6395,52.8266,146475.0
2023-10-06 12:00:00,53.65,53.75,53.6,53.62,97401.0,52.8463,52.9448,52.7971,52.8168,97401.0
2023-10-06 12:05:00,53.63,53.68,53.58,53.62,91411.0,52.8266,52.8759,52.7774,52.8168,91411.0
2023-10-06 12:10:00,53.62,53.63,53.49,53.51,100376.0,52.8168,52.8266,52.6887,52.7084,100376.0
2023-10-06 12:15:00,53.52,53.61,53.49,53.58,39685.0,52.7183,52.8069,52.6887,52.7774,39685.0
2023-10-06 12:20:00,53.58,53.59,53.39,53.43,57585.0,52.7774,52.7872,52.5902,52.6296,57585.0
2023-10-06 12:25:00,53.42,53.53,53.38,53.49,44802.0,52.6198,52.7281,52.5804,52.6887,44802.0
2023-10-06 12:30:00,53.5,53.5,53.37,53.37,41354.0,52.6986,52.6986,52.5705,52.5705,41354.0
2023-10-06 12:35:00,53.36,53.48,53.36,53.41,25595.0,52.5607,52.6789,52.5607,52.6099,25595.0
2023-10-06 12:40:00,53.42,53.55,53.41,53.55,38625.0,52.6198,52.7478,52.6099,52.7478,38625.0
2023-10-06 12:45:00,53.55,53.6,53.54,53.57,21541.0,52.7478,52.7971,52.738,52.7675,21541.0
2023-10-06 12:50:00,53.59,53.6,53.47,53.5,22063.0,52.7872,52.7971,52.669,52.6986,22063.0
2023-10-06 12:55:00,53.49,53.52,53.45,53.5,9110.0,52.6887,52.7183,52.6493,52.6986,9110.0
2023-10-06 13:00:00,53.51,53.56,53.48,53.49,5429.0,52.7084,52.7577,52.6789,52.6887,5429.0
2023-10-06 13:05:00,53.49,53.56,53.49,53.52,6025.0,52.6887,52.7577,52.6887,52.7183,6025.0
2023-10-06 13:10:00,53.54,53.68,53.46,53.68,68476.0,52.738,52.8759,52.6592,52.8759,68476.0
2023-10-06 13:15:00,53.69,53.7,53.65,53.69,33088.0,52.8857,52.8956,52.8463,52.8857,33088.0
2023-10-06 13:20:00,53.7,53.84,53.68,53.81,177542.0,52.8956,53.0335,52.8759,53.004,177542.0
2023-10-06 13:25:00,53.81,53.83,53.76,53.78,78784.0,53.004,53.0237,52.9547,52.9744,78784.0
2023-10-06 13:30:00,53.78,53.89,53.78,53.87,46619.0,52.9744,53.0828,52.9744,53.0631,46619.0
2023-10-06 13:35:00,53.87,53.87,53.75,53.83,18341.0,53.0631,53.0631,52.9448,53.0237,18341.0
2023-10-06 13:40:00,53.83,53.85,53.73,53.74,18471.0,53.0237,53.0434,52.9251,52.935,18471.0
2023-10-06 13:45:00,53.74,53.8,53.69,53.79,20293.0,52.935,52.9941,52.8857,52.9843,20293.0
2023-10-06 13:50:00,53.78,53.8,53.75,53.79,7087.0,52.9744,52.9941,52.9448,52.9843,7087.0
2023-10-06 13:55:00,53.81,53.87,53.8,53.86,15356.0,53.004,53.0631,52.9941,53.0532,15356.0
2023-10-06 14:00:00,53.85,53.87,53.8,53.84,24813.0,53.0434,53.0631,52.9941,53.0335,24813.0
2023-10-06 14:05:00,53.83,53.89,53.77,53.88,72403.0,53.0237,53.0828,52.9646,53.0729,72403.0
2023-10-06 14:10:00,53.88,53.93,53.85,53.86,22054.0,53.0729,53.1222,53.0434,53.0532,22054.0
2023-10-06 14:15:00,53.86,53.89,53.84,53.85,10903.0,53.0532,53.0828,53.0335,53.0434,10903.0
2023-10-06 14:20:00,53.86,53.94,53.85,53.92,16859.0,53.0532,53.132,53.0434,53.1123,16859.0
2023-10-06 14:25:00,53.91,54.04,53.91,54.04,39792.0,53.1025,53.2305,53.1025,53.2305,39792.0
2023-10-06 14:30:00,54.03,54.06,54.0,54.05,26129.0,53.2207,53.2502,53.1911,53.2404,26129.0
2023-10-06 14:35:00,54.05,54.16,54.04,54.15,69890.0,53.2404,53.3487,53.2305,53.3389,69890.0
2023-10-06 14:40:00,54.12,54.2,54.11,54.16,40942.0,53.3093,53.3881,53.2995,53.3487,40942.0
2023-10-06 14:45:00,54.16,54.2,54.12,54.15,23993.0,53.3487,53.3881,53.3093,53.3389,23993.0
2023-10-06 14:50:00,54.12,54.13,54.08,54.09,11779.0,53.3093,53.3192,53.2699,53.2798,11779.0
2023-10-06 14:55:00,54.09,54.11,54.04,54.09,26496.0,53.2798,53.2995,53.2305,53.2798,26496.0
2023-10-06 15:00:00,54.1,54.1,53.99,54.0,24734.0,53.2896,53.2896,53.1813,53.1911,24734.0
2023-10-06 15:05:00,53.99,54.1,53.97,54.09,18522.0,53.1813,53.2896,53.1616,53.2798,18522.0
2023-10-06 15:10:00,54.07,54.07,53.96,54.0,31182.0,53.2601,53.2601,53.1517,53.1911,31182.0
2023-10-06 15:15:00,54.01,54.03,53.95,54.0,30034.0,53.201,53.2207,53.1419,53.1911,30034.0
2023-10-06 15:20:00,53.98,54.1,53.96,54.07,45181.0,53.1714,53.2896,53.1517,53.2601,45181.0
2023-10-06 15:25:00,54.07,54.12,54.05,54.12,36057.0,53.2601,53.3093,53.2404,53.3093,36057.0
2023-10-06 15:30:00,54.11,54.16,54.02,54.03,39709.0,53.2995,53.3487,53.2108,53.2207,39709.0
2023-10-06 15:35:00,54.04,54.13,54.03,54.12,34301.0,53.2305,53.3192,53.2207,53.3093,34301.0
2023-10-06 15:40:00,54.14,54.15,54.03,54.05,17753.0,53.329,53.3389,53.2207,53.2404,17753.0
2023-10-06 15:45:00,54.03,54.09,54.02,54.04,35515.0,53.2207,53.2798,53.2108,53.2305,35515.0
2023-10-06 15:50:00,54.04,54.04,53.82,53.82,131887.0,53.2305,53.2305,53.0138,53.0138,131887.0
2023-10-06 15:55:00,53.83,53.89,53.77,53.82,209594.0,53.0237,53.0828,52.9646,53.0138,209594.0
2023-10-09 09:30:00,53.32,53.43,53.27,53.38,94420.0,52.5213,52.6296,52.472,52.5804,94420.0
2023-10-09 09:35:00,53.36,53.45,53.27,53.43,50263.0,52.5607,52.6493,52.472,52.6296,50263.0
2023-10-09 09:40:00,53.42,53.57,53.37,53.56,38414.0,52.6198,52.7675,52.5705,52.7577,38414.0
2023-10-09 09:45:00,53.55,53.63,53.49,53.58,17271.0,52.7478,52.8266,52.6887,52.7774,17271.0
2023-10-09 09:50:00,53.59,53.61,53.49,53.57,15821.0,52.7872,52.8069,52.6887,52.7675,15821.0
2023-10-09 09:55:00,53.58,53.69,53.55,53.63,12101.0,52.7774,52.8857,52.7478,52.8266,12101.0
2023-10-09 10:00:00,53.63,53.7,53.36,53.36,64942.0,52.8266,52.8956,52.5607,52.5607,64942.0
2023-10-09 10:05:00,53.36,53.47,53.34,53.47,33608.0,52.5607,52.669,52.541,52.669,33608.0
2023-10-09 10:10:00,53.47,53.54,53.42,53.48,14385.0,52.669,52.738,52.6198,52.6789,14385.0
2023-10-09 10:15:00,53.48,53.57,53.47,53.55,18845.0,52.6789,52.7675,52.669,52.7478,18845.0
2023-10-09 10:20:00,53.54,53.63,53.48,53.63,31095.0,52.738,52.8266,52.6789,52.8266,31095.0
2023-10-09 10:25:00,53.6,53.62,53.48,53.49,14132.0,52.7971,52.8168,52.6789,52.6887,14132.0
2023-10-09 10:30:00,53.51,53.55,53.45,53.46,27084.0,52.7084,52.7478,52.6493,52.6592,27084.0
2023-10-09 10:35:00,53.45,53.46,53.35,53.39,33999.0,52.6493,52.6592,52.5508,52.5902,33999.0
2023-10-09 10:40:00,53.39,53.46,53.3,53.45,24370.0,52.5902,52.6592,52.5016,52.6493,24370.0
2023-10-09 10:45:00,53.45,53.46,53.21,53.21,23510.0,52.6493,52.6592,52.4129,52.4129,23510.0
2023-10-09 10:50:00,53.21,53.27,53.18,53.26,27871.0,52.4129,52.472,52.3834,52.4622,27871.0
2023-10-09 10:55:00,53.26,53.3,53.23,53.26,11767.0,52.4622,52.5016,52.4326,52.4622,11767.0
2023-10-09 11:00:00,53.25,53.35,53.24,53.34,9076.0,52.4523,52.5508,52.4425,52.541,9076.0
2023-10-09 11:05:00,53.34,53.35,53.27,53.3,8584.0,52.541,52.5508,52.472,52.5016,8584.0
2023-10-09 11:10:00,53.31,53.39,53.25,53.35,9375.0,52.5114,52.5902,52.4523,52.5508,9375.0
2023-10-09 11:15:00,53.37,53.43,53.36,53.43,22790.0,52.5705,52.6296,52.5607,52.6296,22790.0
2023-10-09 11:20:00,53.44,53.51,53.41,53.48,31349.0,52.6395,52.7084,52.6099,52.6789,31349.0
2023-10-09 11:25:00,53.48,53.61,53.46,53.6,13601.0,52.6789,52.8069,52.6592,52.7971,13601.0
2023-10-09 11:30:00,53.6,53.66,53.6,53.64,14383.0,52.7971,52.8562,52.7971,52.8365,14383.0
2023-10-09 11:35:00,53.63,53.65,53.59,53.61,36720.0,52.8266,52.8463,52.7872,52.8069,36720.0
2023-10-09 11:40:00,53.6,53.62,53.57,53.6,5158.0,52.7971,52.8168,52.7675,52.7971,5158.0
2023-10-09 11:45:00,53.61,53.61,53.49,53.56,76421.0,52.8069,52.8069,52.6887,52.7577,76421.0
2023-10-09 11:50:00,53.56,53.62,53.55,53.61,19169.0,52.7577,52.8168,52.7478,52.8069,19169.0
2023-10-09 11:55:00,53.61,53.69,53.59,53.69,22882.0,52.8069,52.8857,52.7872,52.8857,22882.0
2023-10-09 12:00:00,53.68,53.7,53.62,53.63,47194.0,52.8759,52.8956,52.8168,52.8266,47194.0
2023-10-09 12:05:00,53.64,53.79,53.63,53.75,42068.0,52.8365,52.9843,52.8266,52.9448,42068.0
2023-10-09 12:10:00,53.75,53.77,53.72,53.74,18406.0,52.9448,52.9646,52.9153,52.935,18406.0
2023-10-09 12:15:00,53.73,53.81,53.73,53.8,20591.0,52.9251,53.004,52.9251,52.9941,20591.0
2023-10-09 12:20:00,53.8,53.92,53.79,53.85,36149.0,52.9941,53.1123,52.9843,53.0434,36149.0
2023-10-09 12:25:00,53.84,53.85,53.72,53.72,20191.0,53.0335,53.0434,52.9153,52.9153,20191.0
2023-10-09 12:30:00,53.72,53.79,53.72,53.76,25434.0,52.9153,52.9843,52.9153,52.9547,25434.0
2023-10-09 12:35:00,53.77,53.77,53.66,53.68,51296.0,52.9646,52.9646,52.8562,52.8759,51296.0
2023-10-09 12:40:00,53.68,53.7,53.61,53.62,22640.0,52.8759,52.8956,52.8069,52.8168,22640.0
2023-10-09 12:45:00,53.63,53.69,53.57,53.66,33924.0,52.8266,52.8857,52.7675,52.8562,33924.0
2023-10-09 12:50:00,53.68,53.71,53.65,53.68,30236.0,52.8759,52.9054,52.8463,52.8759,30236.0
2023-10-09 12:55:00,53.67,53.7,53.56,53.65,18759.0,52.866,52.8956,52.7577,52.8463,18759.0
2023-10-09 13:00:00,53.66,53.73,53.63,53.68,61693.0,52.8562,52.9251,52.8266,52.8759,61693.0
2023-10-09 13:05:00,53.68,53.73,53.65,53.72,10949.0,52.8759,52.9251,52.8463,52.9153,10949.0
2023-10-09 13:10:00,53.73,53.77,53.7,53.73,8820.0,52.9251,52.9646,52.8956,52.9251,8820.0
2023-10-09 13:15:00,53.73,53.8,53.73,53.77,7980.0,52.9251,52.9941,52.9251,52.9646,7980.0
2023-10-09 13:20:00,53.78,53.78,53.74,53.77,6813.0,52.9744,52.9744,52.935,52.9646,6813.0
2023-10-09 13:25:00,53.78,53.91,53.78,53.9,17270.0,52.9744,53.1025,52.9744,53.0926,17270.0
2023-10-09 13:30:00,53.91,54.06,53.91,54.05,33035.0,53.1025,53.2502,53.1025,53.2404,33035.0
2023-10-09 13:35:00,54.05,54.11,54.01,54.1,38862.0,53.2404,53.2995,53.201,53.2896,38862.0
2023-10-09 13:40:00,54.11,54.32,54.11,54.29,54969.0,53.2995,53.5063,53.2995,53.4768,54969.0
2023-10-09 13:45:00,54.28,54.4,54.27,54.33,44496.0,53.4669,53.5851,53.4571,53.5162,44496.0
2023-10-09 13:50:00,54.33,54.4,54.32,54.38,22218.0,53.5162,53.5851,53.5063,53.5654,22218.0
2023-10-09 13:55:00,54.37,54.44,54.37,54.44,38219.0,53.5556,53.6245,53.5556,53.6245,38219.0
2023-10-09 14:00:00,54.46,54.46,54.37,54.43,18687.0,53.6442,53.6442,53.5556,53.6147,18687.0
2023-10-09 14:05:00,54.43,54.57,54.42,54.51,46746.0,53.6147,53.7526,53.6048,53.6935,46746.0
2023-10-09 14:10:00,54.5,54.53,54.46,54.46,29143.0,53.6836,53.7132,53.6442,53.6442,29143.0
2023-10-09 14:15:00,54.47,54.53,54.47,54.47,65769.0,53.6541,53.7132,53.6541,53.6541,65769.0
2023-10-09 14:20:00,54.47,54.5,54.43,54.49,125164.0,53.6541,53.6836,53.6147,53.6738,125164.0
2023-10-09 14:25:00,54.5,54.54,54.47,54.53,18042.0,53.6836,53.723,53.6541,53.7132,18042.0
2023-10-09 14:30:00,54.53,54.56,54.43,54.43,40153.0,53.7132,53.7427,53.6147,53.6147,40153.0
2023-10-09 14:35:00,54.43,54.47,54.36,54.47,26084.0,53.6147,53.6541,53.5457,53.6541,26084.0
2023-10-09 14:40:00,54.48,54.62,54.47,54.59,56808.0,53.6639,53.8018,53.6541,53.7723,56808.0
2023-10-09 14:45:00,54.6,54.61,54.52,54.53,22343.0,53.7821,53.792,53.7033,53.7132,22343.0
2023-10-09 14:50:00,54.54,54.56,54.5,54.56,53197.0,53.723,53.7427,53.6836,53.7427,53197.0
2023-10-09 14:55:00,54.57,54.65,54.56,54.56,160856.0,53.7526,53.8314,53.7427,53.7427,160856.0
2023-10-09 15:00:00,54.56,54.58,54.46,54.53,119712.0,53.7427,53.7624,53.6442,53.7132,119712.0
2023-10-09 15:05:00,54.53,54.59,54.52,54.54,107053.0,53.7132,53.7723,53.7033,53.723,107053.0
2023-10-09 15:10:00,54.54,54.59,54.49,54.49,48748.0,53.723,53.7723,53.6738,53.6738,48748.0
2023-10-09 15:15:00,54.48,54.51,54.43,54.45,38555.0,53.6639,53.6935,53.6147,53.6344,38555.0
2023-10-09 15:20:00,54.43,54.49,54.42,54.47,24538.0,53.6147,53.6738,53.6048,53.6541,24538.0
2023-10-09 15:25:00,54.47,54.51,54.45,54.5,129074.0,53.6541,53.6935,53.6344,53.6836,129074.0
2023-10-09 15:30:00,54.49,54.49,54.41,54.41,24346.0,53.6738,53.6738,53.595,53.595,24346.0
2023-10-09 15:35:00,54.39,54.44,54.38,54.39,29305.0,53.5753,53.6245,53.5654,53.5753,29305.0
2023-10-09 15:40:00,54.39,54.41,54.33,54.35,46675.0,53.5753,53.595,53.5162,53.5359,46675.0
2023-10-09 15:45:00,54.34,54.41,54.31,54.4,49961.0,53.526,53.595,53.4965,53.5851,49961.0
2023-10-09 15:50:00,54.4,54.43,54.35,54.42,77312.0,53.5851,53.6147,53.5359,53.6048,77312.0
2023-10-09 15:55:00,54.42,54.49,54.42,54.49,120800.0,53.6048,53.6738,53.6048,53.6738,120800.0
2023-10-10 09:30:00,54.66,54.73,54.57,54.66,155315.0,53.8412,53.9102,53.7526,53.8412,155315.0
2023-10-10 09:35:00,54.67,54.73,54.59,54.62,148185.0,53.8511,53.9102,53.7723,53.8018,148185.0
2023-10-10 09:40:00,54.62,54.69,54.55,54.62,51417.0,53.8018,53.8708,53.7329,53.8018,51417.0
2023-10-10 09:45:00,54.62,54.72,54.59,54.67,22642.0,53.8018,53.9003,53.7723,53.8511,22642.0
2023-10-10 09:50:00,54.68,54.76,54.68,54.74,60960.0,53.8609,53.9397,53.8609,53.92,60960.0
2023-10-10 09:55:00,54.74,54.83,54.7,54.83,52949.0,53.92,54.0087,53.8806,54.0087,52949.0
2023-10-10 10:00:00,54.85,54.98,54.85,54.96,128566.0,54.0284,54.1564,54.0284,54.1367,128566.0
2023-10-10 10:05:00,54.95,55.01,54.94,54.99,39169.0,54.1269,54.186,54.117,54.1663,39169.0
2023-10-10 10:10:00,54.98,55.11,54.95,55.1,46030.0,54.1564,54.2845,54.1269,54.2746,46030.0
2023-10-10 10:15:00,55.11,55.14,55.08,55.14,53513.0,54.2845,54.314,54.2549,54.314,53513.0
2023-10-10 10:20:00,55.13,55.15,55.08,55.14,37803.0,54.3042,54.3239,54.2549,54.314,37803.0
2023-10-10 10:25:00,55.13,55.23,55.11,55.19,66623.0,54.3042,54.4027,54.2845,54.3633,66623.0
2023-10-10 10:30:00,55.2,55.29,55.15,55.27,45972.0,54.3731,54.4618,54.3239,54.4421,45972.0
2023-10-10 10:35:00,55.26,55.34,55.24,55.27,59985.0,54.4322,54.511,54.4125,54.4421,59985.0
2023-10-10 10:40:00,55.25,55.28,55.22,55.22,46672.0,54.4224,54.4519,54.3928,54.3928,46672.0
2023-10-10 10:45:00,55.22,55.22,55.15,55.17,25402.0,54.3928,54.3928,54.3239,54.3436,25402.0
2023-10-10 10:50:00,55.2,55.3,55.18,55.24,33624.0,54.3731,54.4716,54.3534,54.4125,33624.0
2023-10-10 10:55:00,55.22,55.27,55.2,55.25,23948.0,54.3928,54.4421,54.3731,54.4224,23948.0
2023-10-10 11:00:00,55.25,55.32,55.21,55.31,12083.0,54.4224,54.4913,54.383,54.4815,12083.0
2023-10-10 11:05:00,55.3,55.48,55.3,55.35,98252.0,54.4716,54.6489,54.4716,54.5209,98252.0
2023-10-10 11:10:00,55.36,55.46,55.33,55.45,82916.0,54.5307,54.6292,54.5012,54.6194,82916.0
2023-10-10 11:15:00,55.46,55.58,55.46,55.57,77521.0,54.6292,54.7474,54.6292,54.7376,77521.0
2023-10-10 11:20:00,55.57,55.57,55.5,55.53,24463.0,54.7376,54.7376,54.6686,54.6982,24463.0
2023-10-10 11:25:00,55.53,55.54,55.46,55.52,56084.0,54.6982,54.708,54.6292,54.6883,56084.0
2023-10-10 11:30:00,55.52,55.58,55.5,55.57,30448.0,54.6883,54.7474,54.6686,54.7376,30448.0
2023-10-10 11:35:00,55.58,55.58,55.48,55.57,20367.0,54.7474,54.7474,54.6489,54.7376,20367.0
2023-10-10 11:40:00,55.57,55.65,55.56,55.63,40764.0,54.7376,54.8164,54.7277,54.7967,40764.0
2023-10-10 11:45:00,55.64,55.65,55.57,55.59,25191.0,54.8065,54.8164,54.7376,54.7573,25191.0
2023-10-10 11:50:00,55.61,55.63,55.59,55.62,13387.0,54.777,54.7967,54.7573,54.7868,13387.0
2023-10-10 11:55:00,55.62,55.7,55.62,55.67,17511.0,54.7868,54.8656,54.7868,54.8361,17511.0
2023-10-10 12:00:00,55.68,55.69,55.63,55.66,19939.0,54.8459,54.8558,54.7967,54.8262,19939.0
2023-10-10 12:05:00,55.64,55.67,55.62,55.63,21145.0,54.8065,54.8361,54.7868,54.7967,21145.0
2023-10-10 12:10:00,55.65,55.73,55.65,55.69,12541.0,54.8164,54.8952,54.8164,54.8558,12541.0
2023-10-10 12:15:00,55.69,55.7,55.66,55.7,12154.0,54.8558,54.8656,54.8262,54.8656,12154.0
2023-10-10 12:20:00,55.7,55.7,55.59,55.65,17225.0,54.8656,54.8656,54.7573,54.8164,17225.0
2023-10-10 12:25:00,55.66,55.7,55.65,55.68,12041.0,54.8262,54.8656,54.8164,54.8459,12041.0
2023-10-10 12:30:00,55.69,55.71,55.66,55.66,10842.0,54.8558,54.8755,54.8262,54.8262,10842.0
2023-10-10 12:35:00,55.66,55.66,55.6,55.63,9633.0,54.8262,54.8262,54.7671,54.7967,9633.0
2023-10-10 12:40:00,55.65,55.65,55.57,55.63,8393.0,54.8164,54.8164,54.7376,54.7967,8393.0
2023-10-10 12:45:00,55.63,55.65,55.58,55.58,16529.0,54.7967,54.8164,54.7474,54.7474,16529.0
2023-10-10 12:50:00,55.57,55.67,55.57,55.65,19484.0,54.7376,54.8361,54.7376,54.8164,19484.0
2023-10-10 12:55:00,55.61,55.62,55.57,55.61,10991.0,54.777,54.7868,54.7376,54.777,10991.0
2023-10-10 13:00:00,55.62,55.62,55.29,55.3,72718.0,54.7868,54.7868,54.4618,54.4716,72718.0
2023-10-10 13:05:00,55.3,55.35,55.19,55.25,135452.0,54.4716,54.5209,54.3633,54.4224,135452.0
2023-10-10 13:10:00,55.24,55.3,55.14,55.15,28175.0,54.4125,54.4716,54.314,54.3239,28175.0
2023-10-10 13:15:00,55.13,55.23,55.09,55.22,31642.0,54.3042,54.4027,54.2648,54.3928,31642.0
2023-10-10 13:20:00,55.22,55.3,55.19,55.23,35906.0,54.3928,54.4716,54.3633,54.4027,35906.0
2023-10-10 13:25:00,55.23,55.26,55.19,55.26,9225.0,54.4027,54.4322,54.3633,54.4322,9225.0
2023-10-10 13:30:00,55.27,55.27,55.13,55.18,20817.0,54.4421,54.4421,54.3042,54.3534,20817.0
2023-10-10 13:35:00,55.21,55.28,55.2,55.21,12884.0,54.383,54.4519,54.3731,54.383,12884.0
2023-10-10 13:40:00,55.25,55.35,55.24,55.32,28245.0,54.4224,54.5209,54.4125,54.4913,28245.0
2023-10-10 13:45:00,55.33,55.34,55.27,55.3,38473.0,54.5012,54.511,54.4421,54.4716,38473.0
2023-10-10 13:50:00,55.3,55.32,55.18,55.26,11363.0,54.4716,54.4913,54.3534,54.4322,11363.0
2023-10-10 13:55:00,55.28,55.34,55.26,55.28,31398.0,54.4519,54.511,54.4322,54.4519,31398.0
2023-10-10 14:00:00,55.25,55.32,55.24,55.32,555902.0,54.4224,54.4913,54.4125,54.4913,555902.0
2023-10-10 14:05:00,55.31,55.31,55.2,55.21,629291.0,54.4815,54.4815,54.3731,54.383,629291.0
2023-10-10 14:10:00,55.21,55.26,55.13,55.13,763755.0,54.383,54.4322,54.3042,54.3042,763755.0
2023-10-10 14:15:00,55.13,55.21,55.1,55.2,261685.0,54.3042,54.383,54.2746,54.3731,261685.0
2023-10-10 14:20:00,55.2,55.23,55.12,55.13,309879.0,54.3731,54.4027,54.2943,54.3042,309879.0
2023-10-10 14:25:00,55.1,55.22,55.04,55.11,35288.0,54.2746,54.3928,54.2155,54.2845,35288.0
2023-10-10 14:30:00,55.12,55.21,55.1,55.19,12256.0,54.2943,54.383,54.2746,54.3633,12256.0
2023-10-10 14:35:00,55.19,55.24,55.09,55.16,117165.0,54.3633,54.4125,54.2648,54.3337,117165.0
2023-10-10 14:40:00,55.14,55.22,55.12,55.22,12531.0,54.314,54.3928,54.2943,54.3928,12531.0
2023-10-10 14:45:00,55.22,55.35,55.22,55.23,56228.0,54.3928,54.5209,54.3928,54.4027,56228.0
2023-10-10 14:50:00,55.23,55.24,55.04,55.04,68164.0,54.4027,54.4125,54.2155,54.2155,68164.0
2023-10-10 14:55:00,55.03,55.08,55.0,55.07,134232.0,54.2057,54.2549,54.1761,54.2451,134232.0
2023-10-10 15:00:00,55.07,55.15,55.04,55.12,64179.0,54.2451,54.3239,54.2155,54.2943,64179.0
2023-10-10 15:05:00,55.14,55.17,55.08,55.16,16261.0,54.314,54.3436,54.2549,54.3337,16261.0
2023-10-10 15:10:00,55.16,55.16,55.09,55.12,16559.0,54.3337,54.3337,54.2648,54.2943,16559.0
2023-10-10 15:15:00,55.12,55.21,55.1,55.13,43392.0,54.2943,54.383,54.2746,54.3042,43392.0
2023-10-10 15:20:00,55.13,55.14,55.04,55.12,22078.0,54.3042,54.314,54.2155,54.2943,22078.0
2023-10-10 15:25:00,55.11,55.14,55.1,55.11,16500.0,54.2845,54.314,54.2746,54.2845,16500.0
2023-10-10 15:30:00,55.1,55.17,55.1,55.13,17256.0,54.2746,54.3436,54.2746,54.3042,17256.0
2023-10-10 15:35:00,55.12,55.14,55.06,55.09,21649.0,54.2943,54.314,54.2352,54.2648,21649.0
2023-10-10 15:40:00,55.09,55.15,55.09,55.13,43938.0,54.2648,54.3239,54.2648,54.3042,43938.0
2023-10-10 15:45:00,55.13,55.18,55.09,55.17,35366.0,54.3042,54.3534,54.2648,54.3436,35366.0
2023-10-10 15:50:00,55.17,55.2,55.0,55.02,67894.0,54.3436,54.3731,54.1761,54.1958,67894.0
2023-10-10 15:55:00,55.03,55.11,54.99,55.05,413352.0,54.2057,54.2845,54.1663,54.2254,413352.0
2023-10-11 09:30:00,55.34,55.52,55.33,55.46,102369.0,54.511,54.6883,54.5012,54.6292,102369.0
2023-10-11 09:35:00,55.46,55.52,55.37,55.44,38365.0,54.6292,54.6883,54.5406,54.6095,38365.0
2023-10-11 09:40:00,55.46,55.48,55.35,55.39,50054.0,54.6292,54.6489,54.5209,54.5603,50054.0
2023-10-11 09:45:00,55.39,55.5,55.38,55.43,30865.0,54.5603,54.6686,54.5504,54.5997,30865.0
2023-10-11 09:50:00,55.42,55.44,55.23,55.26,104070.0,54.5898,54.6095,54.4027,54.4322,104070.0
2023-10-11 09:55:00,55.29,55.3,55.26,55.28,18250.0,54.4618,54.4716,54.4322,54.4519,18250.0
2023-10-11 10:00:00,55.29,55.29,55.19,55.23,27070.0,54.4618,54.4618,54.3633,54.4027,27070.0
2023-10-11 10:05:00,55.24,55.32,55.22,55.24,19237.0,54.4125,54.4913,54.3928,54.4125,19237.0
2023-10-11 10:10:00,55.26,55.26,55.1,55.11,34691.0,54.4322,54.4322,54.2746,54.2845,34691.0
2023-10-11 10:15:00,55.1,55.16,55.08,55.12,22376.0,54.2746,54.3337,54.2549,54.2943,22376.0
2023-10-11 10:20:00,55.11,55.2,55.1,55.16,16300.0,54.2845,54.3731,54.2746,54.3337,16300.0
2023-10-11 10:25:00,55.14,55.16,55.08,55.16,14335.0,54.314,54.3337,54.2549,54.3337,14335.0
2023-10-11 10:30:00,55.16,55.2,55.12,55.19,28108.0,54.3337,54.3731,54.2943,54.3633,28108.0
2023-10-11 10:35:00,55.18,55.21,55.08,55.19,23183.0,54.3534,54.383,54.2549,54.3633,23183.0
2023-10-11 10:40:00,55.18,55.21,55.11,55.15,47958.0,54.3534,54.383,54.2845,54.3239,47958.0
2023-10-11 10:45:00,55.17,55.17,55.04,55.1,99918.0,54.3436,54.3436,54.2155,54.2746,99918.0
2023-10-11 10:50:00,55.11,55.3,55.11,55.26,62009.0,54.2845,54.4716,54.2845,54.4322,62009.0
2023-10-11 10:55:00,55.25,55.29,55.24,55.29,26539.0,54.4224,54.4618,54.4125,54.4618,26539.0
2023-10-11 11:00:00,55.29,55.37,55.27,55.28,42152.0,54.4618,54.5406,54.4421,54.4519,42152.0
2023-10-11 11:05:00,55.29,55.34,55.28,55.3,16178.0,54.4618,54.511,54.4519,54.4716,16178.0
2023-10-11 11:10:00,55.3,55.33,55.21,55.22,21476.0,54.4716,54.5012,54.383,54.3928,21476.0
2023-10-11 11:15:00,55.23,55.23,54.97,55.02,88887.0,54.4027,54.4027,54.1466,54.1958,88887.0
2023-10-11 11:20:00,55.0,55.09,54.98,55.08,47058.0,54.1761,54.2648,54.1564,54.2549,47058.0
2023-10-11 11:25:00,55.08,55.09,55.01,55.02,9718.0,54.2549,54.2648,54.186,54.1958,9718.0
2023-10-11 11:30:00,55.03,55.08,55.03,55.07,15427.0,54.2057,54.2549,54.2057,54.2451,15427.0
2023-10-11 11:35:00,55.06,55.07,55.0,55.01,10455.0,54.2352,54.2451,54.1761,54.186,10455.0
2023-10-11 11:40:00,55.02,55.02,54.96,54.98,31547.0,54.1958,54.1958,54.1367,54.1564,31547.0
2023-10-11 11:45:00,54.98,55.1,54.98,55.05,20095.0,54.1564,54.2746,54.1564,54.2254,20095.0
2023-10-11 11:50:00,55.06,55.16,55.06,55.1,22192.0,54.2352,54.3337,54.2352,54.2746,22192.0
2023-10-11 11:55:00,55.09,55.09,55.01,55.02,12302.0,54.2648,54.2648,54.186,54.1958,12302.0
2023-10-11 12:00:00,55.02,55.03,54.98,55.0,15308.0,54.1958,54.2057,54.1564,54.1761,15308.0
2023-10-11 12:05:00,55.0,55.04,54.93,55.02,20011.0,54.1761,54.2155,54.1072,54.1958,20011.0
2023-10-11 12:10:00,55.02,55.02,54.95,54.95,12506.0,54.1958,54.1958,54.1269,54.1269,12506.0
2023-10-11 12:15:00,54.93,54.94,54.84,54.88,40956.0,54.1072,54.117,54.0185,54.0579,40956.0
2023-10-11 12:20:00,54.89,54.89,54.84,54.86,14421.0,54.0678,54.0678,54.0185,54.0382,14421.0
2023-10-11 12:25:00,54.87,54.89,54.82,54.88,20717.0,54.0481,54.0678,53.9988,54.0579,20717.0
2023-10-11 12:30:00,54.87,54.94,54.85,54.9,16852.0,54.0481,54.117,54.0284,54.0776,16852.0
2023-10-11 12:35:00,54.89,54.96,54.86,54.95,12125.0,54.0678,54.1367,54.0382,54.1269,12125.0
2023-10-11 12:40:00,54.95,54.98,54.91,54.93,9125.0,54.1269,54.1564,54.0875,54.1072,9125.0
2023-10-11 12:45:00,54.91,54.92,54.88,54.91,18449.0,54.0875,54.0973,54.0579,54.0875,18449.0
2023-10-11 12:50:00,54.91,54.93,54.8,54.82,8051.0,54.0875,54.1072,53.9791,53.9988,8051.0
2023-10-11 12:55:00,54.82,54.95,54.8,54.95,10105.0,53.9988,54.1269,53.9791,54.1269,10105.0
2023-10-11 13:00:00,54.94,54.98,54.87,54.87,38542.0,54.117,54.1564,54.0481,54.0481,38542.0
2023-10-11 13:05:00,54.89,54.96,54.87,54.95,15627.0,54.0678,54.1367,54.0481,54.1269,15627.0
2023-10-11 13:10:00,54.95,54.98,54.93,54.98,11685.0,54.1269,54.1564,54.1072,54.1564,11685.0
2023-10-11 13:15:00,54.98,54.99,54.74,54.76,40331.0,54.1564,54.1663,53.92,53.9397,40331.0
2023-10-11 13:20:00,54.77,54.84,54.75,54.82,10356.0,53.9496,54.0185,53.9299,53.9988,10356.0
2023-10-11 13:25:00,54.79,54.86,54.79,54.83,35922.0,53.9693,54.0382,53.9693,54.0087,35922.0
2023-10-11 13:30:00,54.82,54.82,54.74,54.75,8818.0,53.9988,53.9988,53.92,53.9299,8818.0
2023-10-11 13:35:00,54.74,54.77,54.69,54.74,20531.0,53.92,53.9496,53.8708,53.92,20531.0
2023-10-11 13:40:00,54.72,54.77,54.72,54.75,5815.0,53.9003,53.9496,53.9003,53.9299,5815.0
2023-10-11 13:45:00,54.74,54.77,54.69,54.72,5334.0,53.92,53.9496,53.8708,53.9003,5334.0
2023-10-11 13:50:00,54.73,54.85,54.73,54.85,33302.0,53.9102,54.0284,53.9102,54.0284,33302.0
2023-10-11 13:55:00,54.84,54.89,54.82,54.86,22580.0,54.0185,54.0678,53.9988,54.0382,22580.0
2023-10-11 14:00:00,54.87,55.0,54.87,54.91,50693.0,54.0481,54.1761,54.0481,54.0875,50693.0
2023-10-11 14:05:00,54.9,54.96,54.89,54.89,13521.0,54.0776,54.1367,54.0678,54.0678,13521.0
2023-10-11 14:10:00,54.9,54.98,54.88,54.92,14536.0,54.0776,54.1564,54.0579,54.0973,14536.0
2023-10-11 14:15:00,54.94,55.03,54.94,54.97,32781.0,54.117,54.2057,54.117,54.1466,32781.0
2023-10-11 14:20:00,54.98,55.17,54.98,55.17,37515.0,54.1564,54.3436,54.1564,54.3436,37515.0
2023-10-11 14:25:00,55.15,55.22,55.06,55.06,56671.0,54.3239,54.3928,54.2352,54.2352,56671.0
2023-10-11 14:30:00,55.06,55.16,55.05,55.12,18551.0,54.2352,54.3337,54.2254,54.2943,18551.0
2023-10-11 14:35:00,55.13,55.18,55.11,55.12,9400.0,54.3042,54.3534,54.2845,54.2943,9400.0
2023-10-11 14:40:00,55.09,55.19,55.09,55.16,18561.0,54.2648,54.3633,54.2648,54.3337,18561.0
2023-10-11 14:45:00,55.16,55.21,55.12,55.17,55361.0,54.3337,54.383,54.2943,54.3436,55361.0
2023-10-11 14:50:00,55.16,55.22,55.15,55.22,41810.0,54.3337,54.3928,54.3239,54.3928,41810.0
2023-10-11 14:55:00,55.21,55.23,55.12,55.16,42261.0,54.383,54.4027,54.2943,54.3337,42261.0
2023-10-11 15:00:00,55.17,55.26,55.14,55.23,20109.0,54.3436,54.4322,54.314,54.4027,20109.0
2023-10-11 15:05:00,55.21,55.22,55.14,55.21,19250.0,54.383,54.3928,54.314,54.383,19250.0
2023-10-11 15:10:00,55.22,55.24,55.17,55.18,13312.0,54.3928,54.4125,54.3436,54.3534,13312.0
2023-10-11 15:15:00,55.18,55.21,55.14,55.2,8875.0,54.3534,54.383,54.314,54.3731,8875.0
2023-10-11 15:20:00,55.19,55.22,55.16,55.22,10865.0,54.3633,54.3928,54.3337,54.3928,10865.0
2023-10-11 15:25:00,55.23,55.29,55.18,55.28,15214.0,54.4027,54.4618,54.3534,54.4519,15214.0
2023-10-11 15:30:00,55.25,55.31,55.24,55.28,33350.0,54.4224,54.4815,54.4125,54.4519,33350.0
2023-10-11 15:35:00,55.29,55.4,55.25,55.39,39752.0,54.4618,54.5701,54.4224,54.5603,39752.0
2023-10-11 15:40:00,55.38,55.44,55.35,55.42,34017.0,54.5504,54.6095,54.5209,54.5898,34017.0
2023-10-11 15:45:00,55.42,55.5,55.42,55.45,37225.0,54.5898,54.6686,54.5898,54.6194,37225.0
2023-10-11 15:50:00,55.44,55.51,55.44,55.48,68056.0,54.6095,54.6785,54.6095,54.6489,68056.0
2023-10-11 15:55:00,55.48,55.56,55.45,55.49,78951.0,54.6489,54.7277,54.6194,54.6588,78951.0
2023-10-12 09:30:00,55.63,55.63,55.46,55.47,124831.0,54.7967,54.7967,54.6292,54.6391,124831.0
2023-10-12 09:35:00,55.46,55.55,55.44,55.46,77005.0,54.6292,54.7179,54.6095,54.6292,77005.0
2023-10-12 09:40:00,55.45,55.46,55.34,55.36,22642.0,54.6194,54.6292,54.511,54.5307,22642.0
2023-10-12 09:45:00,55.35,55.39,55.29,55.29,55113.0,54.5209,54.5603,54.4618,54.4618,55113.0
2023-10-12 09:50:00,55.3,55.43,55.22,55.22,45813.0,54.4716,54.5997,54.3928,54.3928,45813.0
2023-10-12 09:55:00,55.22,55.26,55.14,55.24,50285.0,54.3928,54.4322,54.314,54.4125,50285.0
2023-10-12 10:00:00,55.24,55.25,55.12,55.24,26713.0,54.4125,54.4224,54.2943,54.4125,26713.0
2023-10-12 10:05:00,55.23,55.34,55.22,55.29,26331.0,54.4027,54.511,54.3928,54.4618,26331.0
2023-10-12 10:10:00,55.29,55.46,55.29,55.43,56116.0,54.4618,54.6292,54.4618,54.5997,56116.0
2023-10-12 10:15:00,55.43,55.44,55.32,55.38,17842.0,54.5997,54.6095,54.4913,54.5504,17842.0
2023-10-12 10:20:00,55.39,55.46,55.37,55.4,37841.0,54.5603,54.6292,54.5406,54.5701,37841.0
2023-10-12 10:25:00,55.39,55.56,55.34,55.36,75593.0,54.5603,54.7277,54.511,54.5307,75593.0
2023-10-12 10:30:00,55.36,55.39,55.28,55.36,49508.0,54.5307,54.5603,54.4519,54.5307,49508.0
2023-10-12 10:35:00,55.36,55.39,55.29,55.32,41279.0,54.5307,54.5603,54.4618,54.4913,41279.0
2023-10-12 10:40:00,55.32,55.38,55.21,55.21,14219.0,54.4913,54.5504,54.383,54.383,14219.0
2023-10-12 10:45:00,55.2,55.38,55.17,55.35,74830.0,54.3731,54.5504,54.3436,54.5209,74830.0
2023-10-12 10:50:00,55.35,55.38,55.27,55.31,11550.0,54.5209,54.5504,54.4421,54.4815,11550.0
2023-10-12 10:55:00,55.31,55.44,55.27,55.43,20539.0,54.4815,54.6095,54.4421,54.5997,20539.0
2023-10-12 11:00:00,55.41,55.43,55.29,55.37,18741.0,54.58,54.5997,54.4618,54.5406,18741.0
2023-10-12 11:05:00,55.36,55.43,55.34,55.43,17223.0,54.5307,54.5997,54.511,54.5997,17223.0
2023-10-12 11:10:00,55.42,55.54,55.42,55.54,66797.0,54.5898,54.708,54.5898,54.708,66797.0
2023-10-12 11:15:00,55.53,55.55,55.48,55.53,10303.0,54.6982,54.7179,54.6489,54.6982,10303.0
2023-10-12 11:20:00,55.52,55.61,55.47,55.47,56978.0,54.6883,54.777,54.6391,54.6391,56978.0
2023-10-12 11:25:00,55.47,55.51,55.41,55.43,16545.0,54.6391,54.6785,54.58,54.5997,16545.0
2023-10-12 11:30:00,55.43,55.44,55.35,55.42,22830.0,54.5997,54.6095,54.5209,54.5898,22830.0
2023-10-12 11:35:00,55.43,55.46,55.36,55.44,10178.0,54.5997,54.6292,54.5307,54.6095,10178.0
2023-10-12 11:40:00,55.43,55.46,55.38,55.43,11009.0,54.5997,54.6292,54.5504,54.5997,11009.0
2023-10-12 11:45:00,55.42,55.45,55.36,55.36,21127.0,54.5898,54.6194,54.5307,54.5307,21127.0
2023-10-12 11:50:00,55.35,55.46,55.34,55.46,13500.0,54.5209,54.6292,54.511,54.6292,13500.0
2023-10-12 11:55:00,55.45,55.52,55.44,55.51,14800.0,54.6194,54.6883,54.6095,54.6785,14800.0
2023-10-12 12:00:00,55.53,55.62,55.44,55.49,66711.0,54.6982,54.7868,54.6095,54.6588,66711.0
2023-10-12 12:05:00,55.49,55.59,55.49,55.54,48339.0,54.6588,54.7573,54.6588,54.708,48339.0
2023-10-12 12:10:00,55.55,55.56,55.49,55.51,10269.0,54.7179,54.7277,54.6588,54.6785,10269.0
2023-10-12 12:15:00,55.52,55.63,55.52,55.61,21486.0,54.6883,54.7967,54.6883,54.777,21486.0
2023-10-12 12:20:00,55.61,55.72,55.58,55.7,53435.0,54.777,54.8853,54.7474,54.8656,53435.0
2023-10-12 12:25:00,55.7,55.71,55.64,55.69,10099.0,54.8656,54.8755,54.8065,54.8558,10099.0
2023-10-12 12:30:00,55.69,55.7,55.63,55.63,30344.0,54.8558,54.8656,54.7967,54.7967,30344.0
2023-10-12 12:35:00,55.64,55.67,55.6,55.66,10552.0,54.8065,54.8361,54.7671,54.8262,10552.0
2023-10-12 12:40:00,55.68,55.69,55.63,55.68,8425.0,54.8459,54.8558,54.7967,54.8459,8425.0
2023-10-12 12:45:00,55.67,55.67,55.58,55.59,12076.0,54.8361,54.8361,54.7474,54.7573,12076.0
2023-10-12 12:50:00,55.61,55.61,55.57,55.6,9564.0,54.777,54.777,54.7376,54.7671,9564.0
2023-10-12 12:55:00,55.57,55.58,55.48,55.5,31439.0,54.7376,54.7474,54.6489,54.6686,31439.0
2023-10-12 13:00:00,55.5,55.51,55.17,55.23,80134.0,54.6686,54.6785,54.3436,54.4027,80134.0
2023-10-12 13:05:00,55.2,55.24,54.99,55.03,140412.0,54.3731,54.4125,54.1663,54.2057,140412.0
2023-10-12 13:10:00,55.02,55.04,54.91,54.92,35609.0,54.1958,54.2155,54.0875,54.0973,35609.0
2023-10-12 13:15:00,54.9,54.92,54.83,54.89,66178.0,54.0776,54.0973,54.0087,54.0678,66178.0
2023-10-12 13:20:00,54.89,54.93,54.84,54.85,51652.0,54.0678,54.1072,54.0185,54.0284,51652.0
2023-10-12 13:25:00,54.86,54.86,54.71,54.72,40700.0,54.0382,54.0382,53.8905,53.9003,40700.0
2023-10-12 13:30:00,54.72,54.79,54.64,54.66,73804.0,53.9003,53.9693,53.8215,53.8412,73804.0
2023-10-12 13:35:00,54.67,54.72,54.6,54.62,36929.0,53.8511,53.9003,53.7821,53.8018,36929.0
2023-10-12 13:40:00,54.63,54.64,54.56,54.56,40568.0,53.8117,53.8215,53.7427,53.7427,40568.0
2023-10-12 13:45:00,54.56,54.66,54.56,54.58,42200.0,53.7427,53.8412,53.7427,53.7624,42200.0
2023-10-12 13:50:00,54.61,54.62,54.51,54.53,38106.0,53.792,53.8018,53.6935,53.7132,38106.0
2023-10-12 13:55:00,54.56,54.59,54.45,54.46,33078.0,53.7427,53.7723,53.6344,53.6442,33078.0
2023-10-12 14:00:00,54.47,54.54,54.39,54.39,70222.0,53.6541,53.723,53.5753,53.5753,70222.0
2023-10-12 14:05:00,54.39,54.42,54.26,54.27,37953.0,53.5753,53.6048,53.4472,53.4571,37953.0
2023-10-12 14:10:00,54.26,54.27,54.18,54.26,42835.0,53.4472,53.4571,53.3684,53.4472,42835.0
2023-10-12 14:15:00,54.25,54.3,54.17,54.19,25952.0,53.4374,53.4866,53.3586,53.3783,25952.0
2023-10-12 14:20:00,54.2,54.46,54.2,54.43,76539.0,53.3881,53.6442,53.3881,53.6147,76539.0
2023-10-12 14:25:00,54.43,54.52,54.39,54.52,99298.0,53.6147,53.7033,53.5753,53.7033,99298.0
2023-10-12 14:30:00,54.51,54.59,54.46,54.59,42225.0,53.6935,53.7723,53.6442,53.7723,42225.0
2023-10-12 14:35:00,54.59,54.63,54.51,54.57,58908.0,53.7723,53.8117,53.6935,53.7526,58908.0
2023-10-12 14:40:00,54.57,54.61,54.51,54.59,34656.0,53.7526,53.792,53.6935,53.7723,34656.0
2023-10-12 14:45:00,54.59,54.7,54.56,54.69,25508.0,53.7723,53.8806,53.7427,53.8708,25508.0
2023-10-12 14:50:00,54.69,54.71,54.59,54.63,37887.0,53.8708,53.8905,53.7723,53.8117,37887.0
2023-10-12 14:55:00,54.64,54.66,54.59,54.6,16106.0,53.8215,53.8412,53.7723,53.7821,16106.0
2023-10-12 15:00:00,54.63,54.71,54.61,54.71,22051.0,53.8117,53.8905,53.792,53.8905,22051.0
2023-10-12 15:05:00,54.72,54.74,54.64,54.73,27890.0,53.9003,53.92,53.8215,53.9102,27890.0
2023-10-12 15:10:00,54.71,54.76,54.62,54.74,49510.0,53.8905,53.9397,53.8018,53.92,49510.0
2023-10-12 15:15:00,54.73,54.85,54.69,54.81,29806.0,53.9102,54.0284,53.8708,53.989,29806.0
2023-10-12 15:20:00,54.81,54.83,54.72,54.74,25200.0,53.989,54.0087,53.9003,53.92,25200.0
2023-10-12 15:25:00,54.73,54.73,54.66,54.72,19063.0,53.9102,53.9102,53.8412,53.9003,19063.0
2023-10-12 15:30:00,54.72,54.88,54.71,54.83,52509.0,53.9003,54.0579,53.8905,54.0087,52509.0
2023-10-12 15:35:00,54.83,54.94,54.83,54.9,27346.0,54.0087,54.117,54.0087,54.0776,27346.0
2023-10-12 15:40:00,54.91,54.92,54.8,54.81,41117.0,54.0875,54.0973,53.9791,53.989,41117.0
2023-10-12 15:45:00,54.82,54.84,54.76,54.83,31263.0,53.9988,54.0185,53.9397,54.0087,31263.0
2023-10-12 15:50:00,54.82,54.94,54.76,54.81,76710.0,53.9988,54.117,53.9397,53.989,76710.0
2023-10-12 15:55:00,54.79,54.84,54.76,54.78,98236.0,53.9693,54.0185,53.9397,53.9594,98236.0
2023-10-13 09:30:00,55.18,55.34,55.17,55.24,101151.0,54.3534,54.511,54.3436,54.4125,101151.0
2023-10-13 09:35:00,55.24,55.4,55.14,55.36,87573.0,54.4125,54.5701,54.314,54.5307,87573.0
2023-10-13 09:40:00,55.4,55.48,55.29,55.29,26902.0,54.5701,54.6489,54.4618,54.4618,26902.0
2023-10-13 09:45:00,55.26,55.35,55.23,55.34,30211.0,54.4322,54.5209,54.4027,54.511,30211.0
2023-10-13 09:50:00,55.37,55.43,55.36,55.37,19696.0,54.5406,54.5997,54.5307,54.5406,19696.0
2023-10-13 09:55:00,55.41,55.46,55.27,55.36,39485.0,54.58,54.6292,54.4421,54.5307,39485.0
2023-10-13 10:00:00,55.32,55.33,55.08,55.18,89048.0,54.4913,54.5012,54.2549,54.3534,89048.0
2023-10-13 10:05:00,55.22,55.24,55.03,55.15,29585.0,54.3928,54.4125,54.2057,54.3239,29585.0
2023-10-13 10:10:00,55.17,55.17,54.96,54.96,20994.0,54.3436,54.3436,54.1367,54.1367,20994.0
2023-10-13 10:15:00,54.98,55.03,54.93,54.98,19445.0,54.1564,54.2057,54.1072,54.1564,19445.0
2023-10-13 10:20:00,55.0,55.1,54.89,54.93,24179.0,54.1761,54.2746,54.0678,54.1072,24179.0
2023-10-13 10:25:00,54.94,55.04,54.93,54.96,16167.0,54.117,54.2155,54.1072,54.1367,16167.0
2023-10-13 10:30:00,54.97,55.12,54.92,55.12,23225.0,54.1466,54.2943,54.0973,54.2943,23225.0
2023-10-13 10:35:00,55.13,55.13,54.94,54.94,27268.0,54.3042,54.3042,54.117,54.117,27268.0
2023-10-13 10:40:00,54.95,54.95,54.86,54.93,14444.0,54.1269,54.1269,54.0382,54.1072,14444.0
2023-10-13 10:45:00,54.93,54.95,54.81,54.83,18306.0,54.1072,54.1269,53.989,54.0087,18306.0
2023-10-13 10:50:00,54.82,54.82,54.5,54.61,105117.0,53.9988,53.9988,53.6836,53.792,105117.0
2023-10-13 10:55:00,54.6,54.62,54.51,54.55,30581.0,53.7821,53.8018,53.6935,53.7329,30581.0
2023-10-13 11:00:00,54.54,54.57,54.47,54.48,17279.0,53.723,53.7526,53.6541,53.6639,17279.0
2023-10-13 11:05:00,54.48,54.48,54.29,54.48,56025.0,53.6639,53.6639,53.4768,53.6639,56025.0
2023-10-13 11:10:00,54.48,54.56,54.41,54.46,27522.0,53.6639,53.7427,53.595,53.6442,27522.0
2023-10-13 11:15:00,54.43,54.53,54.43,54.47,25394.0,53.6147,53.7132,53.6147,53.6541,25394.0
2023-10-13 11:20:00,54.49,54.54,54.32,54.32,15289.0,53.6738,53.723,53.5063,53.5063,15289.0
2023-10-13 11:25:00,54.32,54.4,54.25,54.4,40609.0,53.5063,53.5851,53.4374,53.5851,40609.0
2023-10-13 11:30:00,54.39,54.45,54.33,54.41,21641.0,53.5753,53.6344,53.5162,53.595,21641.0
2023-10-13 11:35:00,54.41,54.49,54.41,54.47,21232.0,53.595,53.6738,53.595,53.6541,21232.0
2023-10-13 11:40:00,54.48,54.52,54.43,54.44,17020.0,53.6639,53.7033,53.6147,53.6245,17020.0
2023-10-13 11:45:00,54.42,54.49,54.4,54.43,15570.0,53.6048,53.6738,53.5851,53.6147,15570.0
2023-10-13 11:50:00,54.39,54.39,54.2,54.23,34153.0,53.5753,53.5753,53.3881,53.4177,34153.0
2023-10-13 11:55:00,54.2,54.22,54.11,54.19,38012.0,53.3881,53.4078,53.2995,53.3783,38012.0
2023-10-13 12:00:00,54.17,54.32,54.16,54.28,21131.0,53.3586,53.5063,53.3487,53.4669,21131.0
2023-10-13 12:05:00,54.29,54.34,54.27,54.34,18305.0,53.4768,53.526,53.4571,53.526,18305.0
2023-10-13 12:10:00,54.34,54.35,54.24,54.25,12531.0,53.526,53.5359,53.4275,53.4374,12531.0
2023-10-13 12:15:00,54.26,54.47,54.24,54.44,19455.0,53.4472,53.6541,53.4275,53.6245,19455.0
2023-10-13 12:20:00,54.47,54.56,54.46,54.53,43460.0,53.6541,53.7427,53.6442,53.7132,43460.0
2023-10-13 12:25:00,54.53,54.6,54.48,54.58,19718.0,53.7132,53.7821,53.6639,53.7624,19718.0
2023-10-13 12:30:00,54.59,54.69,54.56,54.65,27459.0,53.7723,53.8708,53.7427,53.8314,27459.0
2023-10-13 12:35:00,54.66,54.67,54.55,54.57,21755.0,53.8412,53.8511,53.7329,53.7526,21755.0
2023-10-13 12:40:00,54.63,54.65,54.59,54.6,11146.0,53.8117,53.8314,53.7723,53.7821,11146.0
2023-10-13 12:45:00,54.58,54.61,54.48,54.49,15444.0,53.7624,53.792,53.6639,53.6738,15444.0
2023-10-13 12:50:00,54.48,54.48,54.26,54.37,44287.0,53.6639,53.6639,53.4472,53.5556,44287.0
2023-10-13 12:55:00,54.35,54.41,54.35,54.37,8561.0,53.5359,53.595,53.5359,53.5556,8561.0
2023-10-13 13:00:00,54.38,54.4,54.33,54.34,15561.0,53.5654,53.5851,53.5162,53.526,15561.0
2023-10-13 13:05:00,54.36,54.36,54.19,54.2,12000.0,53.5457,53.5457,53.3783,53.3881,12000.0
2023-10-13 13:10:00,54.22,54.28,54.1,54.11,75491.0,53.4078,53.4669,53.2896,53.2995,75491.0
2023-10-13 13:15:00,54.11,54.2,54.09,54.12,66184.0,53.2995,53.3881,53.2798,53.3093,66184.0
2023-10-13 13:20:00,54.14,54.2,54.08,54.1,29952.0,53.329,53.3881,53.2699,53.2896,29952.0
2023-10-13 13:25:00,54.1,54.12,53.88,53.9,74303.0,53.2896,53.3093,53.0729,53.0926,74303.0
2023-10-13 13:30:00,53.88,53.94,53.82,53.91,75890.0,53.0729,53.132,53.0138,53.1025,75890.0
2023-10-13 13:35:00,53.91,53.94,53.82,53.9,37062.0,53.1025,53.132,53.0138,53.0926,37062.0
2023-10-13 13:40:00,53.92,54.31,53.92,54.24,119224.0,53.1123,53.4965,53.1123,53.4275,119224.0
2023-10-13 13:45:00,54.25,54.25,54.15,54.16,43334.0,53.4374,53.4374,53.3389,53.3487,43334.0
2023-10-13 13:50:00,54.23,54.26,54.2,54.22,29518.0,53.4177,53.4472,53.3881,53.4078,29518.0
2023-10-13 13:55:00,54.21,54.28,54.19,54.19,16557.0,53.398,53.4669,53.3783,53.3783,16557.0
2023-10-13 14:00:00,54.2,54.21,54.12,54.12,56837.0,53.3881,53.398,53.3093,53.3093,56837.0
2023-10-13 14:05:00,54.17,54.34,54.17,54.22,43581.0,53.3586,53.526,53.3586,53.4078,43581.0
2023-10-13 14:10:00,54.21,54.26,54.18,54.22,16253.0,53.398,53.4472,53.3684,53.4078,16253.0
2023-10-13 14:15:00,54.19,54.28,54.14,54.23,14833.0,53.3783,53.4669,53.329,53.4177,14833.0
2023-10-13 14:20:00,54.23,54.3,54.13,54.16,20780.0,53.4177,53.4866,53.3192,53.3487,20780.0
2023-10-13 14:25:00,54.15,54.21,54.1,54.21,10870.0,53.3389,53.398,53.2896,53.398,10870.0
2023-10-13 14:30:00,54.22,54.38,54.2,54.35,43298.0,53.4078,53.5654,53.3881,53.5359,43298.0
2023-10-13 14:35:00,54.35,54.36,54.16,54.19,66536.0,53.5359,53.5457,53.3487,53.3783,66536.0
2023-10-13 14:40:00,54.17,54.26,54.12,54.12,20975.0,53.3586,53.4472,53.3093,53.3093,20975.0
2023-10-13 14:45:00,54.13,54.16,54.06,54.1,24012.0,53.3192,53.3487,53.2502,53.2896,24012.0
2023-10-13 14:50:00,54.1,54.24,54.1,54.23,33172.0,53.2896,53.4275,53.2896,53.4177,33172.0
2023-10-13 14:55:00,54.22,54.28,54.15,54.24,33549.0,53.4078,53.4669,53.3389,53.4275,33549.0
2023-10-13 15:00:00,54.26,54.35,54.2,54.31,26273.0,53.4472,53.5359,53.3881,53.4965,26273.0
2023-10-13 15:05:00,54.29,54.3,54.09,54.3,38370.0,53.4768,53.4866,53.2798,53.4866,38370.0
2023-10-13 15:10:00,54.23,54.46,54.22,54.38,37017.0,53.4177,53.6442,53.4078,53.5654,37017.0
2023-10-13 15:15:00,54.38,54.38,54.2,54.25,43456.0,53.5654,53.5654,53.3881,53.4374,43456.0
2023-10-13 15:20:00,54.25,54.28,54.18,54.21,7605.0,53.4374,53.4669,53.3684,53.398,7605.0
2023-10-13 15:25:00,54.23,54.24,54.08,54.12,31405.0,53.4177,53.4275,53.2699,53.3093,31405.0
2023-10-13 15:30:00,54.13,54.27,54.13,54.19,19114.0,53.3192,53.4571,53.3192,53.3783,19114.0
2023-10-13 15:35:00,54.19,54.22,54.1,54.13,33144.0,53.3783,53.4078,53.2896,53.3192,33144.0
2023-10-13 15:40:00,54.13,54.14,53.94,53.96,32661.0,53.3192,53.329,53.132,53.1517,32661.0
2023-10-13 15:45:00,53.99,54.17,53.99,54.17,57939.0,53.1813,53.3586,53.1813,53.3586,57939.0
2023-10-13 15:50:00,54.16,54.26,54.11,54.26,60837.0,53.3487,53.4472,53.2995,53.4472,60837.0
2023-10-13 15:55:00,54.25,54.27,54.12,54.24,64259.0,53.4374,53.4571,53.3093,53.4275,64259.0
2023-10-16 09:30:00,54.78,55.0,54.74,54.98,83844.0,53.9594,54.1761,53.92,54.1564,83844.0
2023-10-16 09:35:00,54.99,55.04,54.9,54.93,82544.0,54.1663,54.2155,54.0776,54.1072,82544.0
2023-10-16 09:40:00,54.93,54.94,54.76,54.79,31516.0,54.1072,54.117,53.9397,53.9693,31516.0
2023-10-16 09:45:00,54.79,54.91,54.77,54.81,29026.0,53.9693,54.0875,53.9496,53.989,29026.0
2023-10-16 09:50:00,54.83,54.97,54.83,54.93,41245.0,54.0087,54.1466,54.0087,54.1072,41245.0
2023-10-16 09:55:00,54.93,54.94,54.84,54.93,17837.0,54.1072,54.117,54.0185,54.1072,17837.0
2023-10-16 10:00:00,54.94,54.97,54.87,54.91,40377.0,54.117,54.1466,54.0481,54.0875,40377.0
2023-10-16 10:05:00,54.91,54.93,54.8,54.88,31508.0,54.0875,54.1072,53.9791,54.0579,31508.0
2023-10-16 10:10:00,54.93,55.12,54.91,55.09,65181.0,54.1072,54.2943,54.0875,54.2648,65181.0
2023-10-16 10:15:00,55.11,55.21,55.06,55.14,77503.0,54.2845,54.383,54.2352,54.314,77503.0
2023-10-16 10:20:00,55.15,55.22,55.12,55.21,83666.0,54.3239,54.3928,54.2943,54.383,83666.0
2023-10-16 10:25:00,55.22,55.33,55.19,55.33,40395.0,54.3928,54.5012,54.3633,54.5012,40395.0
2023-10-16 10:30:00,55.33,55.53,55.32,55.42,93612.0,54.5012,54.6982,54.4913,54.5898,93612.0
2023-10-16 10:35:00,55.42,55.47,55.39,55.41,35572.0,54.5898,54.6391,54.5603,54.58,35572.0
2023-10-16 10:40:00,55.42,55.46,55.34,55.44,33615.0,54.5898,54.6292,54.511,54.6095,33615.0
2023-10-16 10:45:00,55.45,55.5,55.42,55.48,36388.0,54.6194,54.6686,54.5898,54.6489,36388.0
2023-10-16 10:50:00,55.48,55.53,55.43,55.43,41877.0,54.6489,54.6982,54.5997,54.5997,41877.0
2023-10-16 10:55:00,55.45,55.56,55.45,55.54,17150.0,54.6194,54.7277,54.6194,54.708,17150.0
2023-10-16 11:00:00,55.58,55.63,55.52,55.53,105941.0,54.7474,54.7967,54.6883,54.6982,105941.0
2023-10-16 11:05:00,55.54,55.6,55.53,55.55,19944.0,54.708,54.7671,54.6982,54.7179,19944.0
2023-10-16 11:10:00,55.55,55.57,55.47,55.49,18275.0,54.7179,54.7376,54.6391,54.6588,18275.0
2023-10-16 11:15:00,55.49,55.53,55.43,55.43,34729.0,54.6588,54.6982,54.5997,54.5997,34729.0
2023-10-16 11:20:00,55.43,55.48,55.4,55.45,19477.0,54.5997,54.6489,54.5701,54.6194,19477.0
2023-10-16 11:25:00,55.44,55.5,55.43,55.49,32932.0,54.6095,54.6686,54.5997,54.6588,32932.0
2023-10-16 11:30:00,55.49,55.52,55.42,55.45,17149.0,54.6588,54.6883,54.5898,54.6194,17149.0
2023-10-16 11:35:00,55.46,55.46,55.33,55.34,25749.0,54.6292,54.6292,54.5012,54.511,25749.0
2023-10-16 11:40:00,55.34,55.36,55.27,55.32,18116.0,54.511,54.5307,54.4421,54.4913,18116.0
2023-10-16 11:45:00,55.29,55.34,55.23,55.33,24582.0,54.4618,54.511,54.4027,54.5012,24582.0
2023-10-16 11:50:00,55.33,55.37,55.33,55.34,15105.0,54.5012,54.5406,54.5012,54.511,15105.0
2023-10-16 11:55:00,55.33,55.35,55.31,55.34,15070.0,54.5012,54.5209,54.4815,54.511,15070.0
2023-10-16 12:00:00,55.34,55.37,55.29,55.31,7418.0,54.511,54.5406,54.4618,54.4815,7418.0
2023-10-16 12:05:00,55.31,55.4,55.31,55.39,31526.0,54.4815,54.5701,54.4815,54.5603,31526.0
2023-10-16 12:10:00,55.4,55.4,55.27,55.29,11651.0,54.5701,54.5701,54.4421,54.4618,11651.0
2023-10-16 12:15:00,55.28,55.36,55.28,55.33,9067.0,54.4519,54.5307,54.4519,54.5012,9067.0
2023-10-16 12:20:00,55.33,55.34,55.27,55.33,11015.0,54.5012,54.511,54.4421,54.5012,11015.0
2023-10-16 12:25:00,55.34,55.37,55.32,55.37,2600.0,54.511,54.5406,54.4913,54.5406,2600.0
2023-10-16 12:30:00,55.37,55.4,55.32,55.32,10673.0,54.5406,54.5701,54.4913,54.4913,10673.0
2023-10-16 12:35:00,55.33,55.37,55.29,55.33,9201.0,54.5012,54.5406,54.4618,54.5012,9201.0
2023-10-16 12:40:00,55.33,55.35,55.31,55.34,26410.0,54.5012,54.5209,54.4815,54.511,26410.0
2023-10-16 12:45:00,55.37,55.39,55.32,55.32,24059.0,54.5406,54.5603,54.4913,54.4913,24059.0
2023-10-16 12:50:00,55.34,55.37,55.31,55.33,10362.0,54.511,54.5406,54.4815,54.5012,10362.0
2023-10-16 12:55:00,55.33,55.34,55.21,55.34,14687.0,54.5012,54.511,54.383,54.511,14687.0
2023-10-16 13:00:00,55.35,55.47,55.34,55.46,8354.0,54.5209,54.6391,54.511,54.6292,8354.0
2023-10-16 13:05:00,55.48,55.51,55.47,55.49,31582.0,54.6489,54.6785,54.6391,54.6588,31582.0
2023-10-16 13:10:00,55.5,55.56,55.5,55.51,18822.0,54.6686,54.7277,54.6686,54.6785,18822.0
2023-10-16 13:15:00,55.51,55.53,55.36,55.36,9737.0,54.6785,54.6982,54.5307,54.5307,9737.0
2023-10-16 13:20:00,55.36,55.36,55.04,55.09,148989.0,54.5307,54.5307,54.2155,54.2648,148989.0
2023-10-16 13:25:00,55.07,55.28,54.93,55.25,71388.0,54.2451,54.4519,54.1072,54.4224,71388.0
2023-10-16 13:30:00,55.27,55.31,55.22,55.25,23764.0,54.4421,54.4815,54.3928,54.4224,23764.0
2023-10-16 13:35:00,55.26,55.36,55.24,55.35,12054.0,54.4322,54.5307,54.4125,54.5209,12054.0
2023-10-16 13:40:00,55.36,55.48,55.36,55.47,41356.0,54.5307,54.6489,54.5307,54.6391,41356.0
2023-10-16 13:45:00,55.47,55.47,55.4,55.43,12440.0,54.6391,54.6391,54.5701,54.5997,12440.0
2023-10-16 13:50:00,55.43,55.46,55.39,55.44,32864.0,54.5997,54.6292,54.5603,54.6095,32864.0
2023-10-16 13:55:00,55.44,55.49,55.44,55.46,6605.0,54.6095,54.6588,54.6095,54.6292,6605.0
2023-10-16 14:00:00,55.45,55.47,55.36,55.41,221716.0,54.6194,54.6391,54.5307,54.58,221716.0
2023-10-16 14:05:00,55.4,55.48,55.38,55.47,17119.0,54.5701,54.6489,54.5504,54.6391,17119.0
2023-10-16 14:10:00,55.47,55.52,55.44,55.44,28554.0,54.6391,54.6883,54.6095,54.6095,28554.0
2023-10-16 14:15:00,55.43,55.45,55.38,55.44,19671.0,54.5997,54.6194,54.5504,54.6095,19671.0
2023-10-16 14:20:00,55.43,55.43,55.32,55.37,42016.0,54.5997,54.5997,54.4913,54.5406,42016.0
2023-10-16 14:25:00,55.37,55.44,55.33,55.33,12468.0,54.5406,54.6095,54.5012,54.5012,12468.0
2023-10-16 14:30:00,55.34,55.38,55.3,55.38,20907.0,54.511,54.5504,54.4716,54.5504,20907.0
2023-10-16 14:35:00,55.38,55.4,55.25,55.33,12553.0,54.5504,54.5701,54.4224,54.5012,12553.0
2023-10-16 14:40:00,55.33,55.37,55.3,55.37,12855.0,54.5012,54.5406,54.4716,54.5406,12855.0
2023-10-16 14:45:00,55.37,55.38,55.32,55.34,14797.0,54.5406,54.5504,54.4913,54.511,14797.0
2023-10-16 14:50:00,55.34,55.41,55.32,55.41,28142.0,54.511,54.58,54.4913,54.58,28142.0
2023-10-16 14:55:00,55.41,55.49,55.4,55.48,17926.0,54.58,54.6588,54.5701,54.6489,17926.0
2023-10-16 15:00:00,55.48,55.49,55.37,55.42,145802.0,54.6489,54.6588,54.5406,54.5898,145802.0
2023-10-16 15:05:00,55.44,55.5,55.44,55.48,12694.0,54.6095,54.6686,54.6095,54.6489,12694.0
2023-10-16 15:10:00,55.46,55.53,55.44,55.45,27003.0,54.6292,54.6982,54.6095,54.6194,27003.0
2023-10-16 15:15:00,55.46,55.52,55.45,55.49,15147.0,54.6292,54.6883,54.6194,54.6588,15147.0
2023-10-16 15:20:00,55.48,55.54,55.47,55.5,13505.0,54.6489,54.708,54.6391,54.6686,13505.0
2023-10-16 15:25:00,55.51,55.57,55.5,55.56,50379.0,54.6785,54.7376,54.6686,54.7277,50379.0
2023-10-16 15:30:00,55.58,55.59,55.44,55.44,35357.0,54.7474,54.7573,54.6095,54.6095,35357.0
2023-10-16 15:35:00,55.43,55.47,55.43,55.43,14101.0,54.5997,54.6391,54.5997,54.5997,14101.0
2023-10-16 15:40:00,55.44,55.5,55.4,55.45,43771.0,54.6095,54.6686,54.5701,54.6194,43771.0
2023-10-16 15:45:00,55.45,55.45,55.41,55.42,59641.0,54.6194,54.6194,54.58,54.5898,59641.0
2023-10-16 15:50:00,55.41,55.5,55.38,55.5,102701.0,54.58,54.6686,54.5504,54.6686,102701.0
2023-10-16 15:55:00,55.5,55.52,55.29,55.34,236512.0,54.6686,54.6883,54.4618,54.511,236512.0
2023-10-17 09:30:00,54.52,54.69,54.51,54.68,134900.0,53.7033,53.8708,53.6935,53.8609,134900.0
2023-10-17 09:35:00,54.68,54.72,54.56,54.71,81203.0,53.8609,53.9003,53.7427,53.8905,81203.0
2023-10-17 09:40:00,54.71,54.74,54.61,54.63,29714.0,53.8905,53.92,53.792,53.8117,29714.0
2023-10-17 09:45:00,54.63,54.72,54.54,54.58,45110.0,53.8117,53.9003,53.723,53.7624,45110.0
2023-10-17 09:50:00,54.59,54.62,54.47,54.47,30145.0,53.7723,53.8018,53.6541,53.6541,30145.0
2023-10-17 09:55:00,54.48,54.55,54.44,54.51,29611.0,53.6639,53.7329,53.6245,53.6935,29611.0
2023-10-17 10:00:00,54.5,54.58,54.46,54.52,43663.0,53.6836,53.7624,53.6442,53.7033,43663.0
2023-10-17 10:05:00,54.53,54.84,54.5,54.82,71500.0,53.7132,54.0185,53.6836,53.9988,71500.0
2023-10-17 10:10:00,54.82,55.0,54.77,54.97,47681.0,53.9988,54.1761,53.9496,54.1466,47681.0
2023-10-17 10:15:00,54.97,55.04,54.95,55.0,47571.0,54.1466,54.2155,54.1269,54.1761,47571.0
2023-10-17 10:20:00,55.01,55.15,54.93,55.07,26850.0,54.186,54.3239,54.1072,54.2451,26850.0
2023-10-17 10:25:00,55.04,55.08,54.96,54.99,43285.0,54.2155,54.2549,54.1367,54.1663,43285.0
2023-10-17 10:30:00,55.01,55.07,54.95,55.07,28466.0,54.186,54.2451,54.1269,54.2451,28466.0
2023-10-17 10:35:00,55.06,55.25,55.06,55.2,27684.0,54.2352,54.4224,54.2352,54.3731,27684.0
2023-10-17 10:40:00,55.19,55.22,55.1,55.14,69889.0,54.3633,54.3928,54.2746,54.314,69889.0
2023-10-17 10:45:00,55.14,55.24,55.06,55.15,26193.0,54.314,54.4125,54.2352,54.3239,26193.0
2023-10-17 10:50:00,55.13,55.13,55.04,55.05,7350.0,54.3042,54.3042,54.2155,54.2254,7350.0
2023-10-17 10:55:00,55.05,55.19,55.05,55.12,30348.0,54.2254,54.3633,54.2254,54.2943,30348.0
2023-10-17 11:00:00,55.12,55.18,55.07,55.17,19630.0,54.2943,54.3534,54.2451,54.3436,19630.0
2023-10-17 11:05:00,55.17,55.25,55.08,55.09,36332.0,54.3436,54.4224,54.2549,54.2648,36332.0
2023-10-17 11:10:00,55.11,55.23,55.11,55.21,28661.0,54.2845,54.4027,54.2845,54.383,28661.0
2023-10-17 11:15:00,55.24,55.38,55.22,55.37,50965.0,54.4125,54.5504,54.3928,54.5406,50965.0
2023-10-17 11:20:00,55.38,55.4,55.25,55.29,50103.0,54.5504,54.5701,54.4224,54.4618,50103.0
2023-10-17 11:25:00,55.28,55.36,55.25,55.33,15610.0,54.4519,54.5307,54.4224,54.5012,15610.0
2023-10-17 11:30:00,55.34,55.46,55.33,55.45,36083.0,54.511,54.6292,54.5012,54.6194,36083.0
2023-10-17 11:35:00,55.43,55.56,55.43,55.5,112252.0,54.5997,54.7277,54.5997,54.6686,112252.0
2023-10-17 11:40:00,55.51,55.62,55.48,55.56,66461.0,54.6785,54.7868,54.6489,54.7277,66461.0
2023-10-17 11:45:00,55.58,55.69,55.55,55.68,34287.0,54.7474,54.8558,54.7179,54.8459,34287.0
2023-10-17 11:50:00,55.69,55.71,55.61,55.62,34376.0,54.8558,54.8755,54.777,54.7868,34376.0
2023-10-17 11:55:00,55.64,55.65,55.59,55.65,17824.0,54.8065,54.8164,54.7573,54.8164,17824.0
2023-10-17 12:00:00,55.66,55.8,55.63,55.7,57252.0,54.8262,54.9641,54.7967,54.8656,57252.0
2023-10-17 12:05:00,55.69,55.72,55.65,55.71,19006.0,54.8558,54.8853,54.8164,54.8755,19006.0
2023-10-17 12:10:00,55.72,55.75,55.66,55.72,21898.0,54.8853,54.9149,54.8262,54.8853,21898.0
2023-10-17 12:15:00,55.73,55.76,55.66,55.68,20681.0,54.8952,54.9247,54.8262,54.8459,20681.0
2023-10-17 12:20:00,55.69,55.82,55.65,55.78,20578.0,54.8558,54.9838,54.8164,54.9444,20578.0
2023-10-17 12:25:00,55.77,55.84,55.76,55.84,16869.0,54.9346,55.0035,54.9247,55.0035,16869.0
2023-10-17 12:30:00,55.85,55.88,55.75,55.75,51370.0,55.0134,55.0429,54.9149,54.9149,51370.0
2023-10-17 12:35:00,55.74,55.74,55.68,55.71,30503.0,54.905,54.905,54.8459,54.8755,30503.0
2023-10-17 12:40:00,55.72,55.73,55.67,55.69,23310.0,54.8853,54.8952,54.8361,54.8558,23310.0
2023-10-17 12:45:00,55.67,55.68,55.53,55.62,43188.0,54.8361,54.8459,54.6982,54.7868,43188.0
2023-10-17 12:50:00,55.64,55.69,55.58,55.68,22544.0,54.8065,54.8558,54.7474,54.8459,22544.0
2023-10-17 12:55:00,55.69,55.72,55.49,55.54,88008.0,54.8558,54.8853,54.6588,54.708,88008.0
2023-10-17 13:00:00,55.54,55.59,55.5,55.52,23567.0,54.708,54.7573,54.6686,54.6883,23567.0
2023-10-17 13:05:00,55.5,55.54,55.46,55.54,28230.0,54.6686,54.708,54.6292,54.708,28230.0
2023-10-17 13:10:00,55.54,55.55,55.46,55.46,17511.0,54.708,54.7179,54.6292,54.6292,17511.0
2023-10-17 13:15:00,55.45,55.49,55.45,55.49,11450.0,54.6194,54.6588,54.6194,54.6588,11450.0
2023-10-17 13:20:00,55.48,55.52,55.4,55.4,13169.0,54.6489,54.6883,54.5701,54.5701,13169.0
2023-10-17 13:25:00,55.4,55.45,55.4,55.43,19550.0,54.5701,54.6194,54.5701,54.5997,19550.0
2023-10-17 13:30:00,55.42,55.42,55.23,55.34,47466.0,54.5898,54.5898,54.4027,54.511,47466.0
2023-10-17 13:35:00,55.35,55.37,55.27,55.27,24537.0,54.5209,54.5406,54.4421,54.4421,24537.0
2023-10-17 13:40:00,55.28,55.32,55.22,55.29,29754.0,54.4519,54.4913,54.3928,54.4618,29754.0
2023-10-17 13:45:00,55.29,55.29,55.21,55.27,16054.0,54.4618,54.4618,54.383,54.4421,16054.0
2023-10-17 13:50:00,55.26,55.27,55.02,55.05,75181.0,54.4322,54.4421,54.1958,54.2254,75181.0
2023-10-17 13:55:00,55.05,55.09,54.98,55.05,37992.0,54.2254,54.2648,54.1564,54.2254,37992.0
2023-10-17 14:00:00,55.06,55.1,55.02,55.04,27909.0,54.2352,54.2746,54.1958,54.2155,27909.0
2023-10-17 14:05:00,55.04,55.07,55.0,55.06,39121.0,54.2155,54.2451,54.1761,54.2352,39121.0
2023-10-17 14:10:00,55.08,55.13,55.04,55.08,38241.0,54.2549,54.3042,54.2155,54.2549,38241.0
2023-10-17 14:15:00,55.09,55.19,55.04,55.04,32167.0,54.2648,54.3633,54.2155,54.2155,32167.0
2023-10-17 14:20:00,55.05,55.16,55.04,55.11,25190.0,54.2254,54.3337,54.2155,54.2845,25190.0
2023-10-17 14:25:00,55.12,55.18,55.09,55.13,15538.0,54.2943,54.3534,54.2648,54.3042,15538.0
2023-10-17 14:30:00,55.12,55.15,55.05,55.14,15503.0,54.2943,54.3239,54.2254,54.314,15503.0
2023-10-17 14:35:00,55.12,55.2,55.1,55.2,18855.0,54.2943,54.3731,54.2746,54.3731,18855.0
2023-10-17 14:40:00,55.2,55.25,55.18,55.2,24647.0,54.3731,54.4224,54.3534,54.3731,24647.0
2023-10-17 14:45:00,55.2,55.26,55.14,55.22,27282.0,54.3731,54.4322,54.314,54.3928,27282.0
2023-10-17 14:50:00,55.22,55.22,54.92,54.95,31827.0,54.3928,54.3928,54.0973,54.1269,31827.0
2023-10-17 14:55:00,54.92,55.04,54.89,54.98,43827.0,54.0973,54.2155,54.0678,54.1564,43827.0
2023-10-17 15:00:00,54.98,55.01,54.91,54.96,34386.0,54.1564,54.186,54.0875,54.1367,34386.0
2023-10-17 15:05:00,54.96,55.15,54.92,55.11,28387.0,54.1367,54.3239,54.0973,54.2845,28387.0
2023-10-17 15:10:00,55.1,55.17,55.1,55.14,24004.0,54.2746,54.3436,54.2746,54.314,24004.0
2023-10-17 15:15:00,55.15,55.18,55.07,55.14,32989.0,54.3239,54.3534,54.2451,54.314,32989.0
2023-10-17 15:20:00,55.15,55.21,55.12,55.13,130677.0,54.3239,54.383,54.2943,54.3042,130677.0
2023-10-17 15:25:00,55.14,55.22,55.13,55.21,45867.0,54.314,54.3928,54.3042,54.383,45867.0
2023-10-17 15:30:00,55.21,55.23,55.11,55.11,25733.0,54.383,54.4027,54.2845,54.2845,25733.0
2023-10-17 15:35:00,55.11,55.17,55.1,55.12,116526.0,54.2845,54.3436,54.2746,54.2943,116526.0
2023-10-17 15:40:00,55.12,55.16,55.06,55.08,26695.0,54.2943,54.3337,54.2352,54.2549,26695.0
2023-10-17 15:45:00,55.08,55.14,55.06,55.12,24388.0,54.2549,54.314,54.2352,54.2943,24388.0
2023-10-17 15:50:00,55.13,55.28,55.11,55.28,52313.0,54.3042,54.4519,54.2845,54.4519,52313.0
2023-10-17 15:55:00,55.28,55.36,55.26,55.35,62759.0,54.4519,54.5307,54.4322,54.5209,62759.0
2023-10-18 09:30:00,54.86,55.0,54.79,54.98,114873.0,54.0382,54.1761,53.9693,54.1564,114873.0
2023-10-18 09:35:00,54.99,54.99,54.78,54.81,51542.0,54.1663,54.1663,53.9594,53.989,51542.0
2023-10-18 09:40:00,54.81,54.81,54.73,54.74,31587.0,53.989,53.989,53.9102,53.92,31587.0
2023-10-18 09:45:00,54.74,54.85,54.69,54.77,55950.0,53.92,54.0284,53.8708,53.9496,55950.0
2023-10-18 09:50:00,54.78,54.79,54.7,54.78,38886.0,53.9594,53.9693,53.8806,53.9594,38886.0
2023-10-18 09:55:00,54.78,54.87,54.75,54.82,52720.0,53.9594,54.0481,53.9299,53.9988,52720.0
2023-10-18 10:00:00,54.82,54.83,54.62,54.76,41727.0,53.9988,54.0087,53.8018,53.9397,41727.0
2023-10-18 10:05:00,54.77,55.0,54.75,54.82,76424.0,53.9496,54.1761,53.9299,53.9988,76424.0
2023-10-18 10:10:00,54.83,54.83,54.72,54.77,76348.0,54.0087,54.0087,53.9003,53.9496,76348.0
2023-10-18 10:15:00,54.81,55.06,54.75,55.05,74835.0,53.989,54.2352,53.9299,54.2254,74835.0
2023-10-18 10:20:00,55.06,55.12,55.03,55.07,43883.0,54.2352,54.2943,54.2057,54.2451,43883.0
2023-10-18 10:25:00,55.07,55.07,54.7,54.71,61386.0,54.2451,54.2451,53.8806,53.8905,61386.0
2023-10-18 10:30:00,54.7,54.75,54.61,54.61,67576.0,53.8806,53.9299,53.792,53.792,67576.0
2023-10-18 10:35:00,54.63,54.65,54.52,54.57,55650.0,53.8117,53.8314,53.7033,53.7526,55650.0
2023-10-18 10:40:00,54.56,54.62,54.49,54.6,40250.0,53.7427,53.8018,53.6738,53.7821,40250.0
2023-10-18 10:45:00,54.59,54.66,54.54,54.55,22366.0,53.7723,53.8412,53.723,53.7329,22366.0
2023-10-18 10:50:00,54.51,54.54,54.37,54.38,55508.0,53.6935,53.723,53.5556,53.5654,55508.0
2023-10-18 10:55:00,54.38,54.49,54.37,54.46,24787.0,53.5654,53.6738,53.5556,53.6442,24787.0
2023-10-18 11:00:00,54.44,54.61,54.43,54.58,43641.0,53.6245,53.792,53.6147,53.7624,43641.0
2023-10-18 11:05:00,54.58,54.58,54.41,54.41,52076.0,53.7624,53.7624,53.595,53.595,52076.0
2023-10-18 11:10:00,54.42,54.5,54.37,54.47,44927.0,53.6048,53.6836,53.5556,53.6541,44927.0
2023-10-18 11:15:00,54.47,54.61,54.46,54.58,60804.0,53.6541,53.792,53.6442,53.7624,60804.0
2023-10-18 11:20:00,54.53,54.6,54.5,54.57,37049.0,53.7132,53.7821,53.6836,53.7526,37049.0
2023-10-18 11:25:00,54.57,54.71,54.51,54.54,29437.0,53.7526,53.8905,53.6935,53.723,29437.0
2023-10-18 11:30:00,54.52,54.58,54.48,54.53,17516.0,53.7033,53.7624,53.6639,53.7132,17516.0
2023-10-18 11:35:00,54.5,54.61,54.5,54.57,11200.0,53.6836,53.792,53.6836,53.7526,11200.0
2023-10-18 11:40:00,54.57,54.6,54.49,54.51,20028.0,53.7526,53.7821,53.6738,53.6935,20028.0
2023-10-18 11:45:00,54.51,54.53,54.42,54.44,33333.0,53.6935,53.7132,53.6048,53.6245,33333.0
2023-10-18 11:50:00,54.46,54.53,54.43,54.47,33481.0,53.6442,53.7132,53.6147,53.6541,33481.0
2023-10-18 11:55:00,54.47,54.57,54.44,54.44,16430.0,53.6541,53.7526,53.6245,53.6245,16430.0
2023-10-18 12:00:00,54.45,54.68,54.35,54.67,46488.0,53.6344,53.8609,53.5359,53.8511,46488.0
2023-10-18 12:05:00,54.66,54.67,54.48,54.61,36666.0,53.8412,53.8511,53.6639,53.792,36666.0
2023-10-18 12:10:00,54.61,54.64,54.46,54.47,19681.0,53.792,53.8215,53.6442,53.6541,19681.0
2023-10-18 12:15:00,54.46,54.48,54.36,54.38,33046.0,53.6442,53.6639,53.5457,53.5654,33046.0
2023-10-18 12:20:00,54.36,54.39,54.26,54.3,74068.0,53.5457,53.5753,53.4472,53.4866,74068.0
2023-10-18 12:25:00,54.31,54.38,54.28,54.32,97653.0,53.4965,53.5654,53.4669,53.5063,97653.0
2023-10-18 12:30:00,54.32,54.37,54.3,54.3,10060.0,53.5063,53.5556,53.4866,53.4866,10060.0
2023-10-18 12:35:00,54.28,54.33,54.23,54.24,49686.0,53.4669,53.5162,53.4177,53.4275,49686.0
2023-10-18 12:40:00,54.26,54.38,54.25,54.33,44670.0,53.4472,53.5654,53.4374,53.5162,44670.0
2023-10-18 12:45:00,54.33,54.33,54.24,54.27,44772.0,53.5162,53.5162,53.4275,53.4571,44772.0
2023-10-18 12:50:00,54.24,54.25,54.19,54.19,38442.0,53.4275,53.4374,53.3783,53.3783,38442.0
2023-10-18 12:55:00,54.2,54.22,54.16,54.18,32107.0,53.3881,53.4078,53.3487,53.3684,32107.0
2023-10-18 13:00:00,54.2,54.54,54.08,54.54,138132.0,53.3881,53.723,53.2699,53.723,138132.0
2023-10-18 13:05:00,54.54,54.6,54.44,54.56,66609.0,53.723,53.7821,53.6245,53.7427,66609.0
2023-10-18 13:10:00,54.55,54.7,54.5,54.66,50304.0,53.7329,53.8806,53.6836,53.8412,50304.0
2023-10-18 13:15:00,54.68,54.76,54.6,54.62,51320.0,53.8609,53.9397,53.7821,53.8018,51320.0
2023-10-18 13:20:00,54.62,54.65,54.54,54.57,15407.0,53.8018,53.8314,53.723,53.7526,15407.0
2023-10-18 13:25:00,54.59,54.62,54.52,54.55,11383.0,53.7723,53.8018,53.7033,53.7329,11383.0
2023-10-18 13:30:00,54.54,54.54,54.3,54.32,42708.0,53.723,53.723,53.4866,53.5063,42708.0
2023-10-18 13:35:00,54.3,54.3,54.15,54.18,74785.0,53.4866,53.4866,53.3389,53.3684,74785.0
2023-10-18 13:40:00,54.18,54.25,54.16,54.25,32879.0,53.3684,53.4374,53.3487,53.4374,32879.0
2023-10-18 13:45:00,54.24,54.25,54.15,54.25,36377.0,53.4275,53.4374,53.3389,53.4374,36377.0
2023-10-18 13:50:00,54.25,54.34,54.24,54.33,27376.0,53.4374,53.526,53.4275,53.5162,27376.0
2023-10-18 13:55:00,54.31,54.48,54.3,54.45,31906.0,53.4965,53.6639,53.4866,53.6344,31906.0
2023-10-18 14:00:00,54.44,54.46,54.35,54.42,19700.0,53.6245,53.6442,53.5359,53.6048,19700.0
2023-10-18 14:05:00,54.43,54.63,54.34,54.55,45284.0,53.6147,53.8117,53.526,53.7329,45284.0
2023-10-18 14:10:00,54.5,54.52,54.42,54.44,17817.0,53.6836,53.7033,53.6048,53.6245,17817.0
2023-10-18 14:15:00,54.43,54.43,54.29,54.3,65479.0,53.6147,53.6147,53.4768,53.4866,65479.0
2023-10-18 14:20:00,54.29,54.37,54.28,54.35,30381.0,53.4768,53.5556,53.4669,53.5359,30381.0
2023-10-18 14:25:00,54.34,54.34,54.28,54.33,48374.0,53.526,53.526,53.4669,53.5162,48374.0
2023-10-18 14:30:00,54.31,54.45,54.3,54.33,21411.0,53.4965,53.6344,53.4866,53.5162,21411.0
2023-10-18 14:35:00,54.35,54.35,54.21,54.21,39453.0,53.5359,53.5359,53.398,53.398,39453.0
2023-10-18 14:40:00,54.21,54.25,54.14,54.19,39944.0,53.398,53.4374,53.329,53.3783,39944.0
2023-10-18 14:45:00,54.19,54.22,54.11,54.13,189064.0,53.3783,53.4078,53.2995,53.3192,189064.0
2023-10-18 14:50:00,54.13,54.13,54.01,54.04,47802.0,53.3192,53.3192,53.201,53.2305,47802.0
2023-10-18 14:55:00,54.06,54.17,54.03,54.1,15720.0,53.2502,53.3586,53.2207,53.2896,15720.0
2023-10-18 15:00:00,54.09,54.09,53.95,54.01,35921.0,53.2798,53.2798,53.1419,53.201,35921.0
2023-10-18 15:05:00,53.99,54.01,53.9,53.91,15927.0,53.1813,53.201,53.0926,53.1025,15927.0
2023-10-18 15:10:00,53.92,53.99,53.91,53.96,32398.0,53.1123,53.1813,53.1025,53.1517,32398.0
2023-10-18 15:15:00,53.96,54.04,53.91,53.98,24333.0,53.1517,53.2305,53.1025,53.1714,24333.0
2023-10-18 15:20:00,53.98,54.05,53.95,54.03,24381.0,53.1714,53.2404,53.1419,53.2207,24381.0
2023-10-18 15:25:00,54.05,54.05,53.88,53.92,16401.0,53.2404,53.2404,53.0729,53.1123,16401.0
2023-10-18 15:30:00,53.93,53.99,53.89,53.97,20788.0,53.1222,53.1813,53.0828,53.1616,20788.0
2023-10-18 15:35:00,53.99,54.0,53.89,53.91,23147.0,53.1813,53.1911,53.0828,53.1025,23147.0
2023-10-18 15:40:00,53.9,53.91,53.79,53.8,37524.0,53.0926,53.1025,52.9843,52.9941,37524.0
2023-10-18 15:45:00,53.79,53.79,53.58,53.66,181175.0,52.9843,52.9843,52.7774,52.8562,181175.0
2023-10-18 15:50:00,53.66,53.83,53.66,53.82,59586.0,52.8562,53.0237,52.8562,53.0138,59586.0
2023-10-18 15:55:00,53.83,53.91,53.8,53.85,79518.0,53.0237,53.1025,52.9941,53.0434,79518.0
2023-10-19 09:30:00,54.0,54.12,53.98,54.0,107565.0,53.1911,53.3093,53.1714,53.1911,107565.0
2023-10-19 09:35:00,54.01,54.01,53.86,53.95,79266.0,53.201,53.201,53.0532,53.1419,79266.0
2023-10-19 09:40:00,53.92,53.95,53.84,53.89,44598.0,53.1123,53.1419,53.0335,53.0828,44598.0
2023-10-19 09:45:00,53.87,53.94,53.82,53.9,85860.0,53.0631,53.132,53.0138,53.0926,85860.0
2023-10-19 09:50:00,53.88,53.99,53.87,53.94,71737.0,53.0729,53.1813,53.0631,53.132,71737.0
2023-10-19 09:55:00,53.94,53.97,53.85,53.96,193747.0,53.132,53.1616,53.0434,53.1517,193747.0
2023-10-19 10:00:00,53.97,53.98,53.78,53.87,109400.0,53.1616,53.1714,52.9744,53.0631,109400.0
2023-10-19 10:05:00,53.86,53.93,53.78,53.8,91598.0,53.0532,53.1222,52.9744,52.9941,91598.0
2023-10-19 10:10:00,53.82,54.03,53.82,54.01,70856.0,53.0138,53.2207,53.0138,53.201,70856.0
2023-10-19 10:15:00,54.02,54.04,53.77,53.82,112007.0,53.2108,53.2305,52.9646,53.0138,112007.0
2023-10-19 10:20:00,53.82,53.88,53.72,53.82,100666.0,53.0138,53.0729,52.9153,53.0138,100666.0
2023-10-19 10:25:00,53.83,53.83,53.5,53.52,118262.0,53.0237,53.0237,52.6986,52.7183,118262.0
2023-10-19 10:30:00,53.53,53.56,53.44,53.52,76229.0,52.7281,52.7577,52.6395,52.7183,76229.0
2023-10-19 10:35:00,53.51,53.67,53.51,53.57,72024.0,52.7084,52.866,52.7084,52.7675,72024.0
2023-10-19 10:40:00,53.56,53.66,53.52,53.56,90206.0,52.7577,52.8562,52.7183,52.7577,90206.0
2023-10-19 10:45:00,53.57,53.61,53.53,53.57,53127.0,52.7675,52.8069,52.7281,52.7675,53127.0
2023-10-19 10:50:00,53.57,53.68,53.48,53.52,16114.0,52.7675,52.8759,52.6789,52.7183,16114.0
2023-10-19 10:55:00,53.54,53.59,53.47,53.5,29850.0,52.738,52.7872,52.669,52.6986,29850.0
2023-10-19 11:00:00,53.51,53.62,53.49,53.55,25584.0,52.7084,52.8168,52.6887,52.7478,25584.0
2023-10-19 11:05:00,53.57,53.64,53.48,53.56,35299.0,52.7675,52.8365,52.6789,52.7577,35299.0
2023-10-19 11:10:00,53.58,53.6,53.51,53.53,14842.0,52.7774,52.7971,52.7084,52.7281,14842.0
2023-10-19 11:15:00,53.53,53.56,53.44,53.48,50662.0,52.7281,52.7577,52.6395,52.6789,50662.0
2023-10-19 11:20:00,53.48,53.53,53.39,53.53,29066.0,52.6789,52.7281,52.5902,52.7281,29066.0
2023-10-19 11:25:00,53.53,53.66,53.52,53.65,26870.0,52.7281,52.8562,52.7183,52.8463,26870.0
2023-10-19 11:30:00,53.64,53.71,53.61,53.71,45249.0,52.8365,52.9054,52.8069,52.9054,45249.0
2023-10-19 11:35:00,53.7,53.79,53.7,53.73,64479.0,52.8956,52.9843,52.8956,52.9251,64479.0
2023-10-19 11:40:00,53.73,53.87,53.73,53.86,24540.0,52.9251,53.0631,52.9251,53.0532,24540.0
2023-10-19 11:45:00,53.86,53.95,53.85,53.91,31740.0,53.0532,53.1419,53.0434,53.1025,31740.0
2023-10-19 11:50:00,53.89,53.9,53.8,53.81,20781.0,53.0828,53.0926,52.9941,53.004,20781.0
2023-10-19 11:55:00,53.81,53.82,53.76,53.77,7909.0,53.004,53.0138,52.9547,52.9646,7909.0
2023-10-19 12:00:00,53.77,54.34,53.56,54.12,365134.0,52.9646,53.526,52.7577,53.3093,365134.0
2023-10-19 12:05:00,54.14,54.18,53.93,53.94,76224.0,53.329,53.3684,53.1222,53.132,76224.0
2023-10-19 12:10:00,53.93,54.04,53.89,53.93,55638.0,53.1222,53.2305,53.0828,53.1222,55638.0
2023-10-19 12:15:00,53.91,54.23,53.89,54.19,52071.0,53.1025,53.4177,53.0828,53.3783,52071.0
2023-10-19 12:20:00,54.18,54.47,54.18,54.32,54701.0,53.3684,53.6541,53.3684,53.5063,54701.0
2023-10-19 12:25:00,54.32,54.32,53.73,53.79,82991.0,53.5063,53.5063,52.9251,52.9843,82991.0
2023-10-19 12:30:00,53.81,53.86,53.4,53.43,102016.0,53.004,53.0532,52.6001,52.6296,102016.0
2023-10-19 12:35:00,53.43,53.44,53.21,53.37,148842.0,52.6296,52.6395,52.4129,52.5705,148842.0
2023-10-19 12:40:00,53.36,53.63,53.28,53.42,131572.0,52.5607,52.8266,52.4819,52.6198,131572.0
2023-10-19 12:45:00,53.44,53.84,53.44,53.83,118231.0,52.6395,53.0335,52.6395,53.0237,118231.0
2023-10-19 12:50:00,53.83,54.04,53.71,54.03,120942.0,53.0237,53.2305,52.9054,53.2207,120942.0
2023-10-19 12:55:00,54.02,54.14,53.94,54.05,40400.0,53.2108,53.329,53.132,53.2404,40400.0
2023-10-19 13:00:00,54.04,54.28,54.04,54.09,81797.0,53.2305,53.4669,53.2305,53.2798,81797.0
2023-10-19 13:05:00,54.09,54.36,54.08,54.32,49153.0,53.2798,53.5457,53.2699,53.5063,49153.0
2023-10-19 13:10:00,54.29,54.35,54.16,54.17,80655.0,53.4768,53.5359,53.3487,53.3586,80655.0
2023-10-19 13:15:00,54.14,54.31,54.05,54.2,63822.0,53.329,53.4965,53.2404,53.3881,63822.0
2023-10-19 13:20:00,54.22,54.26,53.98,54.05,47439.0,53.4078,53.4472,53.1714,53.2404,47439.0
2023-10-19 13:25:00,54.02,54.08,53.93,54.07,34668.0,53.2108,53.2699,53.1222,53.2601,34668.0
2023-10-19 13:30:00,54.08,54.2,53.92,53.93,43067.0,53.2699,53.3881,53.1123,53.1222,43067.0
2023-10-19 13:35:00,53.94,53.96,53.62,53.68,79146.0,53.132,53.1517,52.8168,52.8759,79146.0
2023-10-19 13:40:00,53.68,53.7,53.55,53.59,63248.0,52.8759,52.8956,52.7478,52.7872,63248.0
2023-10-19 13:45:00,53.6,53.65,53.55,53.56,50138.0,52.7971,52.8463,52.7478,52.7577,50138.0
2023-10-19 13:50:00,53.57,53.65,53.53,53.59,35348.0,52.7675,52.8463,52.7281,52.7872,35348.0
2023-10-19 13:55:00,53.6,53.77,53.6,53.65,44967.0,52.7971,52.9646,52.7971,52.8463,44967.0
2023-10-19 14:00:00,53.63,53.78,53.55,53.64,20148.0,52.8266,52.9744,52.7478,52.8365,20148.0
2023-10-19 14:05:00,53.66,53.68,53.55,53.56,22557.0,52.8562,52.8759,52.7478,52.7577,22557.0
2023-10-19 14:10:00,53.58,53.68,53.57,53.59,14289.0,52.7774,52.8759,52.7675,52.7872,14289.0
2023-10-19 14:15:00,53.6,53.71,53.51,53.6,45168.0,52.7971,52.9054,52.7084,52.7971,45168.0
2023-10-19 14:20:00,53.63,53.69,53.46,53.5,45936.0,52.8266,52.8857,52.6592,52.6986,45936.0
2023-10-19 14:25:00,53.48,53.59,53.48,53.52,122208.0,52.6789,52.7872,52.6789,52.7183,122208.0
2023-10-19 14:30:00,53.52,53.52,53.23,53.24,104950.0,52.7183,52.7183,52.4326,52.4425,104950.0
2023-10-19 14:35:00,53.23,53.23,53.11,53.17,87473.0,52.4326,52.4326,52.3144,52.3735,87473.0
2023-10-19 14:40:00,53.16,53.16,53.01,53.01,56064.0,52.3637,52.3637,52.2159,52.2159,56064.0
2023-10-19 14:45:00,53.01,53.08,52.95,52.99,64320.0,52.2159,52.2849,52.1568,52.1962,64320.0
2023-10-19 14:50:00,52.98,53.05,52.95,52.98,46863.0,52.1864,52.2553,52.1568,52.1864,46863.0
2023-10-19 14:55:00,52.97,53.15,52.93,53.0,72960.0,52.1765,52.3538,52.1371,52.2061,72960.0
2023-10-19 15:00:00,53.0,53.16,52.98,53.11,49085.0,52.2061,52.3637,52.1864,52.3144,49085.0
2023-10-19 15:05:00,53.13,53.16,53.03,53.03,41920.0,52.3341,52.3637,52.2356,52.2356,41920.0
2023-10-19 15:10:00,53.02,53.09,52.97,53.0,36231.0,52.2258,52.2947,52.1765,52.2061,36231.0
2023-10-19 15:15:00,52.98,53.01,52.86,53.0,257898.0,52.1864,52.2159,52.0682,52.2061,257898.0
2023-10-19 15:20:00,53.02,53.02,52.88,52.92,57150.0,52.2258,52.2258,52.0879,52.1273,57150.0
2023-10-19 15:25:00,52.94,52.97,52.85,52.96,81833.0,52.147,52.1765,52.0583,52.1667,81833.0
2023-10-19 15:30:00,52.98,53.08,52.94,53.06,108301.0,52.1864,52.2849,52.147,52.2652,108301.0
2023-10-19 15:35:00,53.05,53.09,52.96,52.96,47717.0,52.2553,52.2947,52.1667,52.1667,47717.0
2023-10-19 15:40:00,52.97,52.97,52.73,52.75,111751.0,52.1765,52.1765,51.9401,51.9598,111751.0
2023-10-19 15:45:00,52.75,52.98,52.7,52.98,106068.0,51.9598,52.1864,51.9106,52.1864,106068.0
2023-10-19 15:50:00,52.98,53.11,52.95,53.03,146801.0,52.1864,52.3144,52.1568,52.2356,146801.0
2023-10-19 15:55:00,53.02,53.04,52.89,52.89,187233.0,52.2258,52.2455,52.0977,52.0977,187233.0
2023-10-20 09:30:00,52.72,52.77,52.63,52.71,188955.0,51.9303,51.9795,51.8416,51.9204,188955.0
2023-10-20 09:35:00,52.71,52.81,52.68,52.73,91481.0,51.9204,52.0189,51.8909,51.9401,91481.0
2023-10-20 09:40:00,52.71,52.89,52.7,52.72,132554.0,51.9204,52.0977,51.9106,51.9303,132554.0
2023-10-20 09:45:00,52.72,52.84,52.66,52.83,83495.0,51.9303,52.0485,51.8712,52.0386,83495.0
2023-10-20 09:50:00,52.82,52.82,52.54,52.7,91193.0,52.0288,52.0288,51.753,51.9106,91193.0
2023-10-20 09:55:00,52.68,52.71,52.55,52.55,22822.0,51.8909,51.9204,51.7628,51.7628,22822.0
2023-10-20 10:00:00,52.53,52.61,52.46,52.5,64317.0,51.7431,51.8219,51.6742,51.7136,64317.0
2023-10-20 10:05:00,52.52,52.53,52.32,52.38,50811.0,51.7333,51.7431,51.5363,51.5954,50811.0
2023-10-20 10:10:00,52.39,52.39,52.18,52.2,53796.0,51.6052,51.6052,51.3984,51.4181,53796.0
2023-10-20 10:15:00,52.19,52.3,52.17,52.21,45116.0,51.4082,51.5166,51.3885,51.4279,45116.0
2023-10-20 10:20:00,52.19,52.25,52.14,52.16,55355.0,51.4082,51.4673,51.359,51.3787,55355.0
2023-10-20 10:25:00,52.15,52.19,52.08,52.11,55346.0,51.3688,51.4082,51.2999,51.3294,55346.0
2023-10-20 10:30:00,52.1,52.23,52.02,52.21,114465.0,51.3196,51.4476,51.2408,51.4279,114465.0
2023-10-20 10:35:00,52.2,52.23,52.02,52.04,123859.0,51.4181,51.4476,51.2408,51.2605,123859.0
2023-10-20 10:40:00,52.04,52.07,51.96,51.96,74247.0,51.2605,51.29,51.1817,51.1817,74247.0
2023-10-20 10:45:00,51.96,52.09,51.93,52.08,82407.0,51.1817,51.3097,51.1521,51.2999,82407.0
2023-10-20 10:50:00,52.08,52.08,51.96,51.97,60174.0,51.2999,51.2999,51.1817,51.1915,60174.0
2023-10-20 10:55:00,51.95,51.96,51.84,51.87,92573.0,51.1718,51.1817,51.0635,51.093,92573.0
2023-10-20 11:00:00,51.87,52.0,51.86,51.99,50762.0,51.093,51.2211,51.0832,51.2112,50762.0
2023-10-20 11:05:00,51.98,52.07,51.98,51.99,69346.0,51.2014,51.29,51.2014,51.2112,69346.0
2023-10-20 11:10:00,52.0,52.01,51.9,51.97,36441.0,51.2211,51.2309,51.1226,51.1915,36441.0
2023-10-20 11:15:00,51.97,52.0,51.83,51.89,103580.0,51.1915,51.2211,51.0536,51.1127,103580.0
2023-10-20 11:20:00,51.89,51.9,51.81,51.83,37424.0,51.1127,51.1226,51.0339,51.0536,37424.0
2023-10-20 11:25:00,51.83,51.89,51.79,51.84,56498.0,51.0536,51.1127,51.0142,51.0635,56498.0
2023-10-20 11:30:00,51.84,51.84,51.75,51.79,60832.0,51.0635,51.0635,50.9748,51.0142,60832.0
2023-10-20 11:35:00,51.79,51.9,51.79,51.88,52777.0,51.0142,51.1226,51.0142,51.1029,52777.0
2023-10-20 11:40:00,51.87,51.93,51.84,51.86,51690.0,51.093,51.1521,51.0635,51.0832,51690.0
2023-10-20 11:45:00,51.86,52.03,51.85,52.02,50676.0,51.0832,51.2506,51.0733,51.2408,50676.0
2023-10-20 11:50:00,52.02,52.05,51.99,52.05,51527.0,51.2408,51.2703,51.2112,51.2703,51527.0
2023-10-20 11:55:00,52.05,52.2,52.05,52.11,119497.0,51.2703,51.4181,51.2703,51.3294,119497.0
2023-10-20 12:00:00,52.11,52.13,51.97,52.0,78285.0,51.3294,51.3491,51.1915,51.2211,78285.0
2023-10-20 12:05:00,52.01,52.02,51.9,51.91,37890.0,51.2309,51.2408,51.1226,51.1324,37890.0
2023-10-20 12:10:00,51.91,51.94,51.84,51.89,40572.0,51.1324,51.162,51.0635,51.1127,40572.0
2023-10-20 12:15:00,51.88,51.99,51.85,51.98,24959.0,51.1029,51.2112,51.0733,51.2014,24959.0
2023-10-20 12:20:00,51.99,52.19,51.98,52.16,128471.0,51.2112,51.4082,51.2014,51.3787,128471.0
2023-10-20 12:25:00,52.16,52.17,52.0,52.01,47671.0,51.3787,51.3885,51.2211,51.2309,47671.0
2023-10-20 12:30:00,52.05,52.16,52.05,52.14,60303.0,51.2703,51.3787,51.2703,51.359,60303.0
2023-10-20 12:35:00,52.15,52.24,52.12,52.17,98644.0,51.3688,51.4575,51.3393,51.3885,98644.0
2023-10-20 12:40:00,52.17,52.17,52.07,52.09,30070.0,51.3885,51.3885,51.29,51.3097,30070.0
2023-10-20 12:45:00,52.09,52.26,52.09,52.25,52160.0,51.3097,51.4772,51.3097,51.4673,52160.0
2023-10-20 12:50:00,52.25,52.25,52.15,52.18,42373.0,51.4673,51.4673,51.3688,51.3984,42373.0
2023-10-20 12:55:00,52.18,52.38,52.18,52.33,45601.0,51.3984,51.5954,51.3984,51.5461,45601.0
2023-10-20 13:00:00,52.34,52.35,52.19,52.19,33181.0,51.556,51.5658,51.4082,51.4082,33181.0
2023-10-20 13:05:00,52.21,52.21,52.03,52.06,50933.0,51.4279,51.4279,51.2506,51.2802,50933.0
2023-10-20 13:10:00,52.06,52.13,52.06,52.11,12100.0,51.2802,51.3491,51.2802,51.3294,12100.0
2023-10-20 13:15:00,52.1,52.45,52.07,52.41,139251.0,51.3196,51.6643,51.29,51.6249,139251.0
2023-10-20 13:20:00,52.41,52.43,52.29,52.35,38698.0,51.6249,51.6446,51.5067,51.5658,38698.0
2023-10-20 13:25:00,52.34,52.38,52.25,52.31,33114.0,51.556,51.5954,51.4673,51.5264,33114.0
2023-10-20 13:30:00,52.31,52.33,52.22,52.29,27571.0,51.5264,51.5461,51.4378,51.5067,27571.0
2023-10-20 13:35:00,52.3,52.33,52.24,52.24,22137.0,51.5166,51.5461,51.4575,51.4575,22137.0
2023-10-20 13:40:00,52.23,52.42,52.23,52.35,56211.0,51.4476,51.6348,51.4476,51.5658,56211.0
2023-10-20 13:45:00,52.35,52.35,52.19,52.2,40243.0,51.5658,51.5658,51.4082,51.4181,40243.0
2023-10-20 13:50:00,52.21,52.27,52.12,52.21,172988.0,51.4279,51.487,51.3393,51.4279,172988.0
2023-10-20 13:55:00,52.21,52.31,52.19,52.31,30962.0,51.4279,51.5264,51.4082,51.5264,30962.0
2023-10-20 14:00:00,52.32,52.33,52.22,52.24,35536.0,51.5363,51.5461,51.4378,51.4575,35536.0
2023-10-20 14:05:00,52.26,52.29,52.16,52.27,29612.0,51.4772,51.5067,51.3787,51.487,29612.0
2023-10-20 14:10:00,52.26,52.26,52.06,52.07,48982.0,51.4772,51.4772,51.2802,51.29,48982.0
2023-10-20 14:15:00,52.04,52.09,51.9,51.96,87394.0,51.2605,51.3097,51.1226,51.1817,87394.0
2023-10-20 14:20:00,51.96,52.01,51.93,51.96,29995.0,51.1817,51.2309,51.1521,51.1817,29995.0
2023-10-20 14:25:00,51.96,51.97,51.89,51.93,16109.0,51.1817,51.1915,51.1127,51.1521,16109.0
2023-10-20 14:30:00,51.91,52.0,51.85,51.99,45875.0,51.1324,51.2211,51.0733,51.2112,45875.0
2023-10-20 14:35:00,51.98,52.09,51.91,51.94,91813.0,51.2014,51.3097,51.1324,51.162,91813.0
2023-10-20 14:40:00,51.93,51.96,51.83,51.96,14952.0,51.1521,51.1817,51.0536,51.1817,14952.0
2023-10-20 14:45:00,51.93,52.0,51.9,51.94,24808.0,51.1521,51.2211,51.1226,51.162,24808.0
2023-10-20 14:50:00,51.93,51.98,51.89,51.96,18470.0,51.1521,51.2014,51.1127,51.1817,18470.0
2023-10-20 14:55:00,51.96,52.08,51.9,51.92,23705.0,51.1817,51.2999,51.1226,51.1423,23705.0
2023-10-20 15:00:00,51.92,52.04,51.92,51.94,27897.0,51.1423,51.2605,51.1423,51.162,27897.0
2023-10-20 15:05:00,51.94,52.0,51.84,51.85,21059.0,51.162,51.2211,51.0635,51.0733,21059.0
2023-10-20 15:10:00,51.85,51.9,51.77,51.86,49089.0,51.0733,51.1226,50.9945,51.0832,49089.0
2023-10-20 15:15:00,51.85,52.02,51.82,52.01,31740.0,51.0733,51.2408,51.0438,51.2309,31740.0
2023-10-20 15:20:00,51.98,52.0,51.78,51.81,41012.0,51.2014,51.2211,51.0044,51.0339,41012.0
2023-10-20 15:25:00,51.8,51.86,51.71,51.86,50686.0,51.0241,51.0832,50.9354,51.0832,50686.0
2023-10-20 15:30:00,51.85,51.9,51.83,51.86,29837.0,51.0733,51.1226,51.0536,51.0832,29837.0
2023-10-20 15:35:00,51.85,51.89,51.77,51.82,32839.0,51.0733,51.1127,50.9945,51.0438,32839.0
2023-10-20 15:40:00,51.82,51.82,51.65,51.66,78563.0,51.0438,51.0438,50.8763,50.8862,78563.0
2023-10-20 15:45:00,51.66,51.75,51.61,51.72,84159.0,50.8862,50.9748,50.8369,50.9453,84159.0
2023-10-20 15:50:00,51.73,51.73,51.55,51.56,278689.0,50.9551,50.9551,50.7778,50.7877,278689.0
2023-10-20 15:55:00,51.56,51.69,51.54,51.58,289625.0,50.7877,50.9157,50.768,50.8074,289625.0
2023-10-23 09:30:00,51.15,51.26,51.06,51.09,171044.0,50.3838,50.4921,50.2951,50.3247,171044.0
2023-10-23 09:35:00,51.09,51.09,50.89,50.95,85140.0,50.3247,50.3247,50.1277,50.1868,85140.0
2023-10-23 09:40:00,50.93,50.94,50.73,50.79,122938.0,50.1671,50.1769,49.9701,50.0292,122938.0
2023-10-23 09:45:00,50.79,51.21,50.76,51.19,190824.0,50.0292,50.4429,49.9996,50.4232,190824.0
2023-10-23 09:50:00,51.19,51.31,51.1,51.29,72362.0,50.4232,50.5414,50.3345,50.5217,72362.0
2023-10-23 09:55:00,51.29,51.43,51.24,51.42,52196.0,50.5217,50.6596,50.4724,50.6498,52196.0
2023-10-23 10:00:00,51.42,51.44,51.32,51.4,37382.0,50.6498,50.6695,50.5512,50.6301,37382.0
2023-10-23 10:05:00,51.39,51.44,51.35,51.37,27489.0,50.6202,50.6695,50.5808,50.6005,27489.0
2023-10-23 10:10:00,51.42,51.5,51.39,51.5,27898.0,50.6498,50.7286,50.6202,50.7286,27898.0
2023-10-23 10:15:00,51.49,51.57,51.37,51.55,71953.0,50.7187,50.7975,50.6005,50.7778,71953.0
2023-10-23 10:20:00,51.55,51.63,51.49,51.63,72604.0,50.7778,50.8566,50.7187,50.8566,72604.0
2023-10-23 10:25:00,51.62,51.66,51.46,51.47,107374.0,50.8468,50.8862,50.6892,50.699,107374.0
2023-10-23 10:30:00,51.47,51.52,51.3,51.33,83933.0,50.699,50.7483,50.5315,50.5611,83933.0
2023-10-23 10:35:00,51.35,51.5,51.28,51.48,100849.0,50.5808,50.7286,50.5118,50.7089,100849.0
2023-10-23 10:40:00,51.48,51.61,51.45,51.59,55467.0,50.7089,50.8369,50.6793,50.8172,55467.0
2023-10-23 10:45:00,51.59,51.59,51.49,51.53,28770.0,50.8172,50.8172,50.7187,50.7581,28770.0
2023-10-23 10:50:00,51.55,51.63,51.49,51.49,57268.0,50.7778,50.8566,50.7187,50.7187,57268.0
2023-10-23 10:55:00,51.5,51.59,51.49,51.58,27214.0,50.7286,50.8172,50.7187,50.8074,27214.0
2023-10-23 11:00:00,51.61,51.65,51.56,51.6,57332.0,50.8369,50.8763,50.7877,50.8271,57332.0
2023-10-23 11:05:00,51.62,51.7,51.58,51.63,71052.0,50.8468,50.9256,50.8074,50.8566,71052.0
2023-10-23 11:10:00,51.64,51.77,51.63,51.76,55944.0,50.8665,50.9945,50.8566,50.9847,55944.0
2023-10-23 11:15:00,51.77,51.81,51.73,51.78,30259.0,50.9945,51.0339,50.9551,51.0044,30259.0
2023-10-23 11:20:00,51.79,51.91,51.79,51.86,64147.0,51.0142,51.1324,51.0142,51.0832,64147.0
2023-10-23 11:25:00,51.86,51.92,51.81,51.85,22947.0,51.0832,51.1423,51.0339,51.0733,22947.0
2023-10-23 11:30:00,51.85,51.93,51.84,51.92,14708.0,51.0733,51.1521,51.0635,51.1423,14708.0
2023-10-23 11:35:00,51.92,52.0,51.88,51.99,38403.0,51.1423,51.2211,51.1029,51.2112,38403.0
2023-10-23 11:40:00,51.97,51.98,51.84,51.84,17418.0,51.1915,51.2014,51.0635,51.0635,17418.0
2023-10-23 11:45:00,51.84,51.89,51.75,51.84,28157.0,51.0635,51.1127,50.9748,51.0635,28157.0
2023-10-23 11:50:00,51.83,51.89,51.81,51.84,7034.0,51.0536,51.1127,51.0339,51.0635,7034.0
2023-10-23 11:55:00,51.85,51.96,51.83,51.96,15642.0,51.0733,51.1817,51.0536,51.1817,15642.0
2023-10-23 12:00:00,51.95,51.97,51.87,51.89,53882.0,51.1718,51.1915,51.093,51.1127,53882.0
2023-10-23 12:05:00,51.89,51.99,51.89,51.98,14509.0,51.1127,51.2112,51.1127,51.2014,14509.0
2023-10-23 12:10:00,51.98,51.99,51.9,51.92,10347.0,51.2014,51.2112,51.1226,51.1423,10347.0
2023-10-23 12:15:00,51.92,51.94,51.79,51.79,28734.0,51.1423,51.162,51.0142,51.0142,28734.0
2023-10-23 12:20:00,51.78,51.92,51.72,51.91,35580.0,51.0044,51.1423,50.9453,51.1324,35580.0
2023-10-23 12:25:00,51.93,51.97,51.9,51.97,11601.0,51.1521,51.1915,51.1226,51.1915,11601.0
2023-10-23 12:30:00,51.95,51.97,51.9,51.9,18102.0,51.1718,51.1915,51.1226,51.1226,18102.0
2023-10-23 12:35:00,51.93,52.03,51.91,52.01,27672.0,51.1521,51.2506,51.1324,51.2309,27672.0
2023-10-23 12:40:00,52.0,52.01,51.95,51.95,28525.0,51.2211,51.2309,51.1718,51.1718,28525.0
2023-10-23 12:45:00,51.95,52.0,51.95,51.98,17164.0,51.1718,51.2211,51.1718,51.2014,17164.0
2023-10-23 12:50:00,51.98,52.04,51.98,52.04,18250.0,51.2014,51.2605,51.2014,51.2605,18250.0
2023-10-23 12:55:00,52.04,52.34,52.03,52.34,52835.0,51.2605,51.556,51.2506,51.556,52835.0
2023-10-23 13:00:00,52.36,52.36,52.17,52.2,34913.0,51.5757,51.5757,51.3885,51.4181,34913.0
2023-10-23 13:05:00,52.2,52.25,52.2,52.21,18793.0,51.4181,51.4673,51.4181,51.4279,18793.0
2023-10-23 13:10:00,52.21,52.21,52.06,52.12,14794.0,51.4279,51.4279,51.2802,51.3393,14794.0
2023-10-23 13:15:00,52.1,52.12,51.96,51.97,32328.0,51.3196,51.3393,51.1817,51.1915,32328.0
2023-10-23 13:20:00,51.96,52.07,51.94,51.99,38857.0,51.1817,51.29,51.162,51.2112,38857.0
2023-10-23 13:25:00,51.98,51.99,51.91,51.98,28761.0,51.2014,51.2112,51.1324,51.2014,28761.0
2023-10-23 13:30:00,51.97,52.05,51.92,52.03,42361.0,51.1915,51.2703,51.1423,51.2506,42361.0
2023-10-23 13:35:00,52.04,52.1,52.02,52.07,13320.0,51.2605,51.3196,51.2408,51.29,13320.0
2023-10-23 13:40:00,52.05,52.15,52.04,52.11,26525.0,51.2703,51.3688,51.2605,51.3294,26525.0
2023-10-23 13:45:00,52.11,52.2,52.06,52.17,25547.0,51.3294,51.4181,51.2802,51.3885,25547.0
2023-10-23 13:50:00,52.18,52.19,52.08,52.09,44411.0,51.3984,51.4082,51.2999,51.3097,44411.0
2023-10-23 13:55:00,52.09,52.09,51.93,51.98,23086.0,51.3097,51.3097,51.1521,51.2014,23086.0
2023-10-23 14:00:00,51.98,51.98,51.89,51.97,43217.0,51.2014,51.2014,51.1127,51.1915,43217.0
2023-10-23 14:05:00,51.97,52.07,51.97,52.07,21825.0,51.1915,51.29,51.1915,51.29,21825.0
2023-10-23 14:10:00,52.05,52.05,51.91,51.94,28351.0,51.2703,51.2703,51.1324,51.162,28351.0
2023-10-23 14:15:00,51.94,51.96,51.8,51.83,170725.0,51.162,51.1817,51.0241,51.0536,170725.0
2023-10-23 14:20:00,51.83,51.9,51.75,51.87,45518.0,51.0536,51.1226,50.9748,51.093,45518.0
2023-10-23 14:25:00,51.83,51.91,51.81,51.85,27787.0,51.0536,51.1324,51.0339,51.0733,27787.0
2023-10-23 14:30:00,51.85,51.9,51.79,51.79,55089.0,51.0733,51.1226,51.0142,51.0142,55089.0
2023-10-23 14:35:00,51.79,51.93,51.78,51.92,28388.0,51.0142,51.1521,51.0044,51.1423,28388.0
2023-10-23 14:40:00,51.93,52.04,51.84,51.86,45346.0,51.1521,51.2605,51.0635,51.0832,45346.0
2023-10-23 14:45:00,51.87,52.0,51.82,51.94,18419.0,51.093,51.2211,51.0438,51.162,18419.0
2023-10-23 14:50:00,51.93,51.94,51.87,51.92,22312.0,51.1521,51.162,51.093,51.1423,22312.0
2023-10-23 14:55:00,51.93,51.95,51.85,51.93,27135.0,51.1521,51.1718,51.0733,51.1521,27135.0
2023-10-23 15:00:00,51.94,52.02,51.91,51.98,24358.0,51.162,51.2408,51.1324,51.2014,24358.0
2023-10-23 15:05:00,51.99,52.0,51.85,51.89,4158609.0,51.2112,51.2211,51.0733,51.1127,4158609.0
2023-10-23 15:10:00,51.88,51.9,51.68,51.81,169474.0,51.1029,51.1226,50.9059,51.0339,169474.0
2023-10-23 15:15:00,51.81,51.83,51.73,51.78,15594.0,51.0339,51.0536,50.9551,51.0044,15594.0
2023-10-23 15:20:00,51.76,51.76,51.51,51.57,60045.0,50.9847,50.9847,50.7384,50.7975,60045.0
2023-10-23 15:25:00,51.57,51.65,51.5,51.52,32842.0,50.7975,50.8763,50.7286,50.7483,32842.0
2023-10-23 15:30:00,51.52,51.53,51.44,51.52,38350.0,50.7483,50.7581,50.6695,50.7483,38350.0
2023-10-23 15:35:00,51.5,51.52,51.39,51.43,31904.0,50.7286,50.7483,50.6202,50.6596,31904.0
2023-10-23 15:40:00,51.41,51.52,51.4,51.5,89034.0,50.6399,50.7483,50.6301,50.7286,89034.0
2023-10-23 15:45:00,51.47,51.6,51.46,51.57,202406.0,50.699,50.8271,50.6892,50.7975,202406.0
2023-10-23 15:50:00,51.56,51.56,51.38,51.38,127176.0,50.7877,50.7877,50.6104,50.6104,127176.0
2023-10-23 15:55:00,51.39,51.44,51.32,51.38,128016.0,50.6202,50.6695,50.5512,50.6104,128016.0
2023-10-24 09:30:00,51.9,52.14,51.9,52.14,109327.0,51.1226,51.359,51.1226,51.359,109327.0
2023-10-24 09:35:00,52.14,52.2,52.07,52.15,59395.0,51.359,51.4181,51.29,51.3688,59395.0
2023-10-24 09:40:00,52.16,52.19,52.03,52.09,45017.0,51.3787,51.4082,51.2506,51.3097,45017.0
2023-10-24 09:45:00,52.07,52.07,51.86,51.93,113650.0,51.29,51.29,51.0832,51.1521,113650.0
2023-10-24 09:50:00,51.94,52.01,51.85,51.98,118372.0,51.162,51.2309,51.0733,51.2014,118372.0
2023-10-24 09:55:00,51.99,52.18,51.91,52.18,44236.0,51.2112,51.3984,51.1324,51.3984,44236.0
2023-10-24 10:00:00,52.19,52.2,51.88,51.95,70995.0,51.4082,51.4181,51.1029,51.1718,70995.0
2023-10-24 10:05:00,51.98,52.19,51.93,52.17,44480.0,51.2014,51.4082,51.1521,51.3885,44480.0
2023-10-24 10:10:00,52.18,52.21,52.07,52.12,56853.0,51.3984,51.4279,51.29,51.3393,56853.0
2023-10-24 10:15:00,52.13,52.15,52.02,52.04,35394.0,51.3491,51.3688,51.2408,51.2605,35394.0
2023-10-24 10:20:00,52.04,52.26,51.97,52.24,84072.0,51.2605,51.4772,51.1915,51.4575,84072.0
2023-10-24 10:25:00,52.25,52.33,52.19,52.33,30582.0,51.4673,51.5461,51.4082,51.5461,30582.0
2023-10-24 10:30:00,52.34,52.35,52.21,52.28,34594.0,51.556,51.5658,51.4279,51.4969,34594.0
2023-10-24 10:35:00,52.28,52.37,52.21,52.34,33070.0,51.4969,51.5855,51.4279,51.556,33070.0
2023-10-24 10:40:00,52.34,52.34,52.24,52.28,24650.0,51.556,51.556,51.4575,51.4969,24650.0
2023-10-24 10:45:00,52.27,52.41,52.25,52.4,50138.0,51.487,51.6249,51.4673,51.6151,50138.0
2023-10-24 10:50:00,52.41,52.43,52.27,52.28,36867.0,51.6249,51.6446,51.487,51.4969,36867.0
2023-10-24 10:55:00,52.29,52.32,52.25,52.28,8759.0,51.5067,51.5363,51.4673,51.4969,8759.0
2023-10-24 11:00:00,52.28,52.28,52.14,52.24,37766.0,51.4969,51.4969,51.359,51.4575,37766.0
2023-10-24 11:05:00,52.27,52.28,52.21,52.21,14644.0,51.487,51.4969,51.4279,51.4279,14644.0
2023-10-24 11:10:00,52.19,52.24,52.13,52.18,23058.0,51.4082,51.4575,51.3491,51.3984,23058.0
2023-10-24 11:15:00,52.17,52.2,52.13,52.15,48815.0,51.3885,51.4181,51.3491,51.3688,48815.0
2023-10-24 11:20:00,52.17,52.17,51.95,52.0,39429.0,51.3885,51.3885,51.1718,51.2211,39429.0
2023-10-24 11:25:00,52.0,52.05,51.97,51.97,23371.0,51.2211,51.2703,51.1915,51.1915,23371.0
2023-10-24 11:30:00,51.97,52.03,51.93,51.99,50398.0,51.1915,51.2506,51.1521,51.2112,50398.0
2023-10-24 11:35:00,51.98,51.99,51.9,51.92,40134.0,51.2014,51.2112,51.1226,51.1423,40134.0
2023-10-24 11:40:00,51.93,51.98,51.9,51.95,16068.0,51.1521,51.2014,51.1226,51.1718,16068.0
2023-10-24 11:45:00,51.95,52.03,51.94,51.99,31264.0,51.1718,51.2506,51.162,51.2112,31264.0
2023-10-24 11:50:00,51.97,52.01,51.88,52.0,43454.0,51.1915,51.2309,51.1029,51.2211,43454.0
2023-10-24 11:55:00,51.99,52.05,51.93,52.05,32133.0,51.2112,51.2703,51.1521,51.2703,32133.0
2023-10-24 12:00:00,52.05,52.12,51.98,52.01,30784.0,51.2703,51.3393,51.2014,51.2309,30784.0
2023-10-24 12:05:00,52.01,52.02,51.95,51.98,31842.0,51.2309,51.2408,51.1718,51.2014,31842.0
2023-10-24 12:10:00,51.98,52.01,51.95,51.95,16192.0,51.2014,51.2309,51.1718,51.1718,16192.0
2023-10-24 12:15:00,51.95,51.95,51.78,51.78,48884.0,51.1718,51.1718,51.0044,51.0044,48884.0
2023-10-24 12:20:00,51.79,51.79,51.66,51.66,23824.0,51.0142,51.0142,50.8862,50.8862,23824.0
2023-10-24 12:25:00,51.66,51.73,51.58,51.64,79495.0,50.8862,50.9551,50.8074,50.8665,79495.0
2023-10-24 12:30:00,51.63,51.68,51.6,51.65,45002.0,50.8566,50.9059,50.8271,50.8763,45002.0
2023-10-24 12:35:00,51.63,51.65,51.56,51.63,57292.0,50.8566,50.8763,50.7877,50.8566,57292.0
2023-10-24 12:40:00,51.64,51.64,51.54,51.55,47424.0,50.8665,50.8665,50.768,50.7778,47424.0
2023-10-24 12:45:00,51.57,51.59,51.5,51.51,35329.0,50.7975,50.8172,50.7286,50.7384,35329.0
2023-10-24 12:50:00,51.51,51.52,51.43,51.43,14253.0,50.7384,50.7483,50.6596,50.6596,14253.0
2023-10-24 12:55:00,51.46,51.57,51.44,51.56,22266.0,50.6892,50.7975,50.6695,50.7877,22266.0
2023-10-24 13:00:00,51.54,51.65,51.53,51.59,44623.0,50.768,50.8763,50.7581,50.8172,44623.0
2023-10-24 13:05:00,51.6,51.67,51.58,51.63,25200.0,50.8271,50.896,50.8074,50.8566,25200.0
2023-10-24 13:10:00,51.64,51.64,51.52,51.58,40214.0,50.8665,50.8665,50.7483,50.8074,40214.0
2023-10-24 13:15:00,51.58,51.65,51.55,51.65,31624.0,50.8074,50.8763,50.7778,50.8763,31624.0
2023-10-24 13:20:00,51.65,51.74,51.65,51.7,21886.0,50.8763,50.965,50.8763,50.9256,21886.0
2023-10-24 13:25:00,51.69,51.78,51.66,51.78,33565.0,50.9157,51.0044,50.8862,51.0044,33565.0
2023-10-24 13:30:00,51.78,51.88,51.76,51.77,30431.0,51.0044,51.1029,50.9847,50.9945,30431.0
2023-10-24 13:35:00,51.77,51.83,51.74,51.82,51651.0,50.9945,51.0536,50.965,51.0438,51651.0
2023-10-24 13:40:00,51.81,51.84,51.79,51.83,17646.0,51.0339,51.0635,51.0142,51.0536,17646.0
2023-10-24 13:45:00,51.82,51.84,51.76,51.79,38438.0,51.0438,51.0635,50.9847,51.0142,38438.0
2023-10-24 13:50:00,51.8,51.86,51.77,51.81,29700.0,51.0241,51.0832,50.9945,51.0339,29700.0
2023-10-24 13:55:00,51.81,51.83,51.7,51.77,37590.0,51.0339,51.0536,50.9256,50.9945,37590.0
2023-10-24 14:00:00,51.78,51.84,51.75,51.77,27689.0,51.0044,51.0635,50.9748,50.9945,27689.0
2023-10-24 14:05:00,51.78,51.89,51.78,51.83,23261.0,51.0044,51.1127,51.0044,51.0536,23261.0
2023-10-24 14:10:00,51.85,51.86,51.78,51.86,62501.0,51.0733,51.0832,51.0044,51.0832,62501.0
2023-10-24 14:15:00,51.86,51.88,51.79,51.85,27466.0,51.0832,51.1029,51.0142,51.0733,27466.0
2023-10-24 14:20:00,51.85,51.92,51.81,51.91,55155.0,51.0733,51.1423,51.0339,51.1324,55155.0
2023-10-24 14:25:00,51.92,51.97,51.9,51.97,27924.0,51.1423,51.1915,51.1226,51.1915,27924.0
2023-10-24 14:30:00,51.98,52.15,51.98,52.06,32515.0,51.2014,51.3688,51.2014,51.2802,32515.0
2023-10-24 14:35:00,52.06,52.1,52.02,52.05,24700.0,51.2802,51.3196,51.2408,51.2703,24700.0
2023-10-24 14:40:00,52.05,52.13,52.02,52.13,16688.0,51.2703,51.3491,51.2408,51.3491,16688.0
2023-10-24 14:45:00,52.13,52.15,52.1,52.14,18574.0,51.3491,51.3688,51.3196,51.359,18574.0
2023-10-24 14:50:00,52.14,52.16,52.07,52.15,27350.0,51.359,51.3787,51.29,51.3688,27350.0
2023-10-24 14:55:00,52.14,52.16,52.09,52.11,18497.0,51.359,51.3787,51.3097,51.3294,18497.0
2023-10-24 15:00:00,52.11,52.18,52.11,52.15,44198.0,51.3294,51.3984,51.3294,51.3688,44198.0
2023-10-24 15:05:00,52.13,52.13,52.05,52.06,18109.0,51.3491,51.3491,51.2703,51.2802,18109.0
2023-10-24 15:10:00,52.05,52.16,52.05,52.11,9781.0,51.2703,51.3787,51.2703,51.3294,9781.0
2023-10-24 15:15:00,52.13,52.25,52.13,52.2,24782.0,51.3491,51.4673,51.3491,51.4181,24782.0
2023-10-24 15:20:00,52.22,52.26,52.17,52.21,43057.0,51.4378,51.4772,51.3885,51.4279,43057.0
2023-10-24 15:25:00,52.21,52.26,52.19,52.24,13554.0,51.4279,51.4772,51.4082,51.4575,13554.0
2023-10-24 15:30:00,52.25,52.26,52.21,52.22,18310.0,51.4673,51.4772,51.4279,51.4378,18310.0
2023-10-24 15:35:00,52.21,52.25,52.19,52.2,26312.0,51.4279,51.4673,51.4082,51.4181,26312.0
2023-10-24 15:40:00,52.2,52.27,52.19,52.26,20814.0,51.4181,51.487,51.4082,51.4772,20814.0
2023-10-24 15:45:00,52.26,52.27,52.21,52.22,121225.0,51.4772,51.487,51.4279,51.4378,121225.0
2023-10-24 15:50:00,52.22,52.26,52.13,52.15,78093.0,51.4378,51.4772,51.3491,51.3688,78093.0
2023-10-24 15:55:00,52.15,52.26,52.11,52.14,102676.0,51.3688,51.4772,51.3294,51.359,102676.0
2023-10-25 09:30:00,51.71,51.71,51.53,51.55,95838.0,50.9354,50.9354,50.7581,50.7778,95838.0
2023-10-25 09:35:00,51.54,51.55,51.37,51.46,80558.0,50.768,50.7778,50.6005,50.6892,80558.0
2023-10-25 09:40:00,51.45,51.45,51.27,51.29,124668.0,50.6793,50.6793,50.502,50.5217,124668.0
2023-10-25 09:45:00,51.28,51.28,51.13,51.16,94441.0,50.5118,50.5118,50.3641,50.3936,94441.0
2023-10-25 09:50:00,51.16,51.24,51.12,51.18,43356.0,50.3936,50.4724,50.3542,50.4133,43356.0
2023-10-25 09:55:00,51.19,51.28,51.18,51.27,57431.0,50.4232,50.5118,50.4133,50.502,57431.0
2023-10-25 10:00:00,51.26,51.26,51.03,51.1,83479.0,50.4921,50.4921,50.2656,50.3345,83479.0
2023-10-25 10:05:00,51.1,51.14,51.01,51.13,34243.0,50.3345,50.3739,50.2459,50.3641,34243.0
2023-10-25 10:10:00,51.13,51.15,51.01,51.07,155754.0,50.3641,50.3838,50.2459,50.305,155754.0
2023-10-25 10:15:00,51.09,51.12,51.03,51.08,48079.0,50.3247,50.3542,50.2656,50.3148,48079.0
2023-10-25 10:20:00,51.08,51.13,51.03,51.11,26005.0,50.3148,50.3641,50.2656,50.3444,26005.0
2023-10-25 10:25:00,51.11,51.13,51.0,51.07,59929.0,50.3444,50.3641,50.236,50.305,59929.0
2023-10-25 10:30:00,51.06,51.22,51.03,51.17,55043.0,50.2951,50.4527,50.2656,50.4035,55043.0
2023-10-25 10:35:00,51.16,51.4,51.1,51.34,85318.0,50.3936,50.6301,50.3345,50.571,85318.0
2023-10-25 10:40:00,51.34,51.36,51.25,51.27,34830.0,50.571,50.5907,50.4823,50.502,34830.0
2023-10-25 10:45:00,51.29,51.51,51.28,51.44,85213.0,50.5217,50.7384,50.5118,50.6695,85213.0
2023-10-25 10:50:00,51.44,51.44,51.27,51.27,39018.0,50.6695,50.6695,50.502,50.502,39018.0
2023-10-25 10:55:00,51.28,51.34,51.26,51.27,39051.0,50.5118,50.571,50.4921,50.502,39051.0
2023-10-25 11:00:00,51.29,51.56,51.29,51.48,120659.0,50.5217,50.7877,50.5217,50.7089,120659.0
2023-10-25 11:05:00,51.46,51.58,51.43,51.46,53673.0,50.6892,50.8074,50.6596,50.6892,53673.0
2023-10-25 11:10:00,51.45,51.52,51.39,51.51,28649.0,50.6793,50.7483,50.6202,50.7384,28649.0
2023-10-25 11:15:00,51.53,51.54,51.45,51.53,32741.0,50.7581,50.768,50.6793,50.7581,32741.0
2023-10-25 11:20:00,51.5,51.53,51.31,51.32,49303.0,50.7286,50.7581,50.5414,50.5512,49303.0
2023-10-25 11:25:00,51.32,51.49,51.25,51.46,60096.0,50.5512,50.7187,50.4823,50.6892,60096.0
2023-10-25 11:30:00,51.44,51.48,51.32,51.32,50952.0,50.6695,50.7089,50.5512,50.5512,50952.0
2023-10-25 11:35:00,51.36,51.4,51.29,51.38,49561.0,50.5907,50.6301,50.5217,50.6104,49561.0
2023-10-25 11:40:00,51.36,51.4,51.19,51.31,59492.0,50.5907,50.6301,50.4232,50.5414,59492.0
2023-10-25 11:45:00,51.31,51.41,51.24,51.28,53655.0,50.5414,50.6399,50.4724,50.5118,53655.0
2023-10-25 11:50:00,51.25,51.27,51.15,51.22,70403.0,50.4823,50.502,50.3838,50.4527,70403.0
2023-10-25 11:55:00,51.22,51.23,51.12,51.13,40372.0,50.4527,50.4626,50.3542,50.3641,40372.0
2023-10-25 12:00:00,51.1,51.11,51.04,51.08,49060.0,50.3345,50.3444,50.2754,50.3148,49060.0
2023-10-25 12:05:00,51.11,51.12,50.99,51.04,27649.0,50.3444,50.3542,50.2262,50.2754,27649.0
2023-10-25 12:10:00,51.05,51.05,50.96,51.03,29663.0,50.2853,50.2853,50.1966,50.2656,29663.0
2023-10-25 12:15:00,51.03,51.04,50.96,50.98,9938.0,50.2656,50.2754,50.1966,50.2163,9938.0
2023-10-25 12:20:00,50.98,51.11,50.97,51.09,58502.0,50.2163,50.3444,50.2065,50.3247,58502.0
2023-10-25 12:25:00,51.08,51.14,51.04,51.04,28589.0,50.3148,50.3739,50.2754,50.2754,28589.0
2023-10-25 12:30:00,51.02,51.17,51.02,51.09,34199.0,50.2557,50.4035,50.2557,50.3247,34199.0
2023-10-25 12:35:00,51.08,51.08,51.01,51.02,9725.0,50.3148,50.3148,50.2459,50.2557,9725.0
2023-10-25 12:40:00,51.01,51.01,50.86,50.98,36205.0,50.2459,50.2459,50.0981,50.2163,36205.0
2023-10-25 12:45:00,50.97,50.99,50.88,50.88,7692.0,50.2065,50.2262,50.1178,50.1178,7692.0
2023-10-25 12:50:00,50.89,50.89,50.84,50.89,15858.0,50.1277,50.1277,50.0784,50.1277,15858.0
2023-10-25 12:55:00,50.89,50.91,50.84,50.88,8630.0,50.1277,50.1474,50.0784,50.1178,8630.0
2023-10-25 13:00:00,50.89,50.95,50.73,50.76,47416.0,50.1277,50.1868,49.9701,49.9996,47416.0
2023-10-25 13:05:00,50.79,50.84,50.75,50.84,20320.0,50.0292,50.0784,49.9898,50.0784,20320.0
2023-10-25 13:10:00,50.84,50.9,50.79,50.89,55255.0,50.0784,50.1375,50.0292,50.1277,55255.0
2023-10-25 13:15:00,50.89,50.94,50.79,50.89,111660.0,50.1277,50.1769,50.0292,50.1277,111660.0
2023-10-25 13:20:00,50.88,50.89,50.78,50.87,8489.0,50.1178,50.1277,50.0193,50.108,8489.0
2023-10-25 13:25:00,50.86,50.86,50.69,50.73,57459.0,50.0981,50.0981,49.9307,49.9701,57459.0
2023-10-25 13:30:00,50.72,50.72,50.59,50.65,29155.0,49.9602,49.9602,49.8322,49.8913,29155.0
2023-10-25 13:35:00,50.64,50.67,50.59,50.59,26921.0,49.8814,49.911,49.8322,49.8322,26921.0
2023-10-25 13:40:00,50.6,50.63,50.55,50.59,200754.0,49.842,49.8716,49.7928,49.8322,200754.0
2023-10-25 13:45:00,50.57,50.59,50.51,50.51,20266.0,49.8125,49.8322,49.7534,49.7534,20266.0
2023-10-25 13:50:00,50.53,50.58,50.51,50.57,44737.0,49.7731,49.8223,49.7534,49.8125,44737.0
2023-10-25 13:55:00,50.58,50.69,50.57,50.67,42758.0,49.8223,49.9307,49.8125,49.911,42758.0
2023-10-25 14:00:00,50.68,50.73,50.63,50.66,35139.0,49.9208,49.9701,49.8716,49.9011,35139.0
2023-10-25 14:05:00,50.65,50.69,50.63,50.65,20600.0,49.8913,49.9307,49.8716,49.8913,20600.0
2023-10-25 14:10:00,50.65,50.77,50.59,50.75,59991.0,49.8913,50.0095,49.8322,49.9898,59991.0
2023-10-25 14:15:00,50.75,50.8,50.72,50.75,29466.0,49.9898,50.039,49.9602,49.9898,29466.0
2023-10-25 14:20:00,50.74,50.81,50.73,50.75,15182.0,49.9799,50.0489,49.9701,49.9898,15182.0
2023-10-25 14:25:00,50.75,50.78,50.66,50.69,19435.0,49.9898,50.0193,49.9011,49.9307,19435.0
2023-10-25 14:30:00,50.69,50.75,50.65,50.66,18329.0,49.9307,49.9898,49.8913,49.9011,18329.0
2023-10-25 14:35:00,50.67,50.68,50.58,50.61,21631.0,49.911,49.9208,49.8223,49.8519,21631.0
2023-10-25 14:40:00,50.61,50.63,50.55,50.57,18162.0,49.8519,49.8716,49.7928,49.8125,18162.0
2023-10-25 14:45:00,50.56,50.63,50.53,50.54,19456.0,49.8026,49.8716,49.7731,49.7829,19456.0
2023-10-25 14:50:00,50.54,50.7,50.53,50.67,14500.0,49.7829,49.9405,49.7731,49.911,14500.0
2023-10-25 14:55:00,50.67,50.76,50.64,50.66,49819.0,49.911,49.9996,49.8814,49.9011,49819.0
2023-10-25 15:00:00,50.68,50.7,50.57,50.6,39326.0,49.9208,49.9405,49.8125,49.842,39326.0
2023-10-25 15:05:00,50.61,50.64,50.55,50.62,24273.0,49.8519,49.8814,49.7928,49.8617,24273.0
2023-10-25 15:10:00,50.63,50.66,50.57,50.57,38593.0,49.8716,49.9011,49.8125,49.8125,38593.0
2023-10-25 15:15:00,50.57,50.66,50.57,50.64,22619.0,49.8125,49.9011,49.8125,49.8814,22619.0
2023-10-25 15:20:00,50.63,50.75,50.63,50.75,21034.0,49.8716,49.9898,49.8716,49.9898,21034.0
2023-10-25 15:25:00,50.74,50.77,50.66,50.72,33922.0,49.9799,50.0095,49.9011,49.9602,33922.0
2023-10-25 15:30:00,50.74,50.85,50.71,50.8,19233.0,49.9799,50.0883,49.9504,50.039,19233.0
2023-10-25 15:35:00,50.77,50.82,50.74,50.75,24037.0,50.0095,50.0587,49.9799,49.9898,24037.0
2023-10-25 15:40:00,50.76,50.76,50.63,50.65,35213.0,49.9996,49.9996,49.8716,49.8913,35213.0
2023-10-25 15:45:00,50.65,50.75,50.62,50.72,39875.0,49.8913,49.9898,49.8617,49.9602,39875.0
2023-10-25 15:50:00,50.73,50.77,50.62,50.63,54969.0,49.9701,50.0095,49.8617,49.8716,54969.0
2023-10-25 15:55:00,50.64,50.67,50.6,50.65,74596.0,49.8814,49.911,49.842,49.8913,74596.0
2023-10-26 09:30:00,50.36,50.54,50.25,50.48,198231.0,49.6056,49.7829,49.4973,49.7238,198231.0
2023-10-26 09:35:00,50.47,50.51,50.2,50.21,119624.0,49.714,49.7534,49.448,49.4579,119624.0
2023-10-26 09:40:00,50.21,50.53,50.2,50.44,150647.0,49.4579,49.7731,49.448,49.6844,150647.0
2023-10-26 09:45:00,50.44,50.5,50.19,50.24,74269.0,49.6844,49.7435,49.4382,49.4874,74269.0
2023-10-26 09:50:00,50.24,50.26,50.13,50.23,81889.0,49.4874,49.5071,49.3791,49.4776,81889.0
2023-10-26 09:55:00,50.24,50.27,50.05,50.09,95664.0,49.4874,49.517,49.3003,49.3397,95664.0
2023-10-26 10:00:00,50.08,50.08,49.87,49.98,131558.0,49.3298,49.3298,49.123,49.2313,131558.0
2023-10-26 10:05:00,49.97,50.06,49.92,49.92,119472.0,49.2215,49.3101,49.1722,49.1722,119472.0
2023-10-26 10:10:00,49.93,50.03,49.92,49.95,70080.0,49.1821,49.2806,49.1722,49.2018,70080.0
2023-10-26 10:15:00,49.95,50.03,49.91,49.91,23319.0,49.2018,49.2806,49.1624,49.1624,23319.0
2023-10-26 10:20:00,49.92,50.04,49.87,49.87,61555.0,49.1722,49.2904,49.123,49.123,61555.0
2023-10-26 10:25:00,49.91,50.18,49.91,50.09,67870.0,49.1624,49.4283,49.1624,49.3397,67870.0
2023-10-26 10:30:00,50.08,50.12,49.91,49.95,66583.0,49.3298,49.3692,49.1624,49.2018,66583.0
2023-10-26 10:35:00,49.95,49.97,49.83,49.9,55380.0,49.2018,49.2215,49.0836,49.1525,55380.0
2023-10-26 10:40:00,49.9,50.12,49.9,50.11,57458.0,49.1525,49.3692,49.1525,49.3594,57458.0
2023-10-26 10:45:00,50.1,50.31,50.1,50.31,104048.0,49.3495,49.5564,49.3495,49.5564,104048.0
2023-10-26 10:50:00,50.33,50.44,50.3,50.36,62794.0,49.5761,49.6844,49.5465,49.6056,62794.0
2023-10-26 10:55:00,50.37,50.39,50.28,50.3,68394.0,49.6155,49.6352,49.5268,49.5465,68394.0
2023-10-26 11:00:00,50.3,50.37,50.16,50.16,54200.0,49.5465,49.6155,49.4086,49.4086,54200.0
2023-10-26 11:05:00,50.18,50.19,50.03,50.09,30428.0,49.4283,49.4382,49.2806,49.3397,30428.0
2023-10-26 11:10:00,50.1,50.15,49.87,49.91,115637.0,49.3495,49.3988,49.123,49.1624,115637.0
2023-10-26 11:15:00,49.89,49.97,49.8,49.94,40316.0,49.1427,49.2215,49.054,49.1919,40316.0
2023-10-26 11:20:00,49.92,49.93,49.83,49.86,22791.0,49.1722,49.1821,49.0836,49.1131,22791.0
2023-10-26 11:25:00,49.86,49.92,49.79,49.83,31794.0,49.1131,49.1722,49.0442,49.0836,31794.0
2023-10-26 11:30:00,49.86,49.91,49.84,49.89,14099.0,49.1131,49.1624,49.0934,49.1427,14099.0
2023-10-26 11:35:00,49.88,49.95,49.86,49.9,81960.0,49.1328,49.2018,49.1131,49.1525,81960.0
2023-10-26 11:40:00,49.9,49.91,49.72,49.77,92418.0,49.1525,49.1624,48.9752,49.0245,92418.0
2023-10-26 11:45:00,49.76,49.91,49.76,49.86,22786.0,49.0146,49.1624,49.0146,49.1131,22786.0
2023-10-26 11:50:00,49.86,49.91,49.84,49.85,22060.0,49.1131,49.1624,49.0934,49.1033,22060.0
2023-10-26 11:55:00,49.88,49.96,49.87,49.87,24250.0,49.1328,49.2116,49.123,49.123,24250.0
2023-10-26 12:00:00,49.86,49.86,49.75,49.76,25504.0,49.1131,49.1131,49.0048,49.0146,25504.0
2023-10-26 12:05:00,49.72,49.72,49.55,49.57,42793.0,48.9752,48.9752,48.8078,48.8275,42793.0
2023-10-26 12:10:00,49.56,49.59,49.53,49.58,37542.0,48.8176,48.8472,48.7881,48.8373,37542.0
2023-10-26 12:15:00,49.58,49.58,49.33,49.36,71020.0,48.8373,48.8373,48.5911,48.6206,71020.0
2023-10-26 12:20:00,49.35,49.44,49.35,49.38,51688.0,48.6108,48.6994,48.6108,48.6403,51688.0
2023-10-26 12:25:00,49.4,49.5,49.37,49.49,64506.0,48.66,48.7585,48.6305,48.7487,64506.0
2023-10-26 12:30:00,49.5,49.54,49.45,49.5,22263.0,48.7585,48.7979,48.7093,48.7585,22263.0
2023-10-26 12:35:00,49.47,49.5,49.34,49.34,24320.0,48.729,48.7585,48.6009,48.6009,24320.0
2023-10-26 12:40:00,49.34,49.44,49.33,49.4,17383.0,48.6009,48.6994,48.5911,48.66,17383.0
2023-10-26 12:45:00,49.39,49.39,49.29,49.33,25295.0,48.6502,48.6502,48.5517,48.5911,25295.0
2023-10-26 12:50:00,49.34,49.37,49.31,49.32,20765.0,48.6009,48.6305,48.5714,48.5812,20765.0
2023-10-26 12:55:00,49.32,49.41,49.29,49.31,62766.0,48.5812,48.6699,48.5517,48.5714,62766.0
2023-10-26 13:00:00,49.3,49.54,49.26,49.46,111323.0,48.5615,48.7979,48.5221,48.7191,111323.0
2023-10-26 13:05:00,49.46,49.54,49.44,49.49,24878.0,48.7191,48.7979,48.6994,48.7487,24878.0
2023-10-26 13:10:00,49.49,49.49,49.42,49.46,144321.0,48.7487,48.7487,48.6797,48.7191,144321.0
2023-10-26 13:15:00,49.48,49.52,49.47,49.48,22855.0,48.7388,48.7782,48.729,48.7388,22855.0
2023-10-26 13:20:00,49.48,49.48,49.25,49.27,44773.0,48.7388,48.7388,48.5123,48.532,44773.0
2023-10-26 13:25:00,49.28,49.36,49.27,49.32,27939.0,48.5418,48.6206,48.532,48.5812,27939.0
2023-10-26 13:30:00,49.3,49.42,49.15,49.4,73523.0,48.5615,48.6797,48.4138,48.66,73523.0
2023-10-26 13:35:00,49.4,49.45,49.36,49.37,29211.0,48.66,48.7093,48.6206,48.6305,29211.0
2023-10-26 13:40:00,49.36,49.52,49.36,49.5,48197.0,48.6206,48.7782,48.6206,48.7585,48197.0
2023-10-26 13:45:00,49.5,49.62,49.49,49.59,92736.0,48.7585,48.8767,48.7487,48.8472,92736.0
2023-10-26 13:50:00,49.58,49.6,49.53,49.58,13383.0,48.8373,48.857,48.7881,48.8373,13383.0
2023-10-26 13:55:00,49.59,49.67,49.54,49.65,48104.0,48.8472,48.926,48.7979,48.9063,48104.0
2023-10-26 14:00:00,49.65,49.68,49.59,49.6,48920.0,48.9063,48.9358,48.8472,48.857,48920.0
2023-10-26 14:05:00,49.63,49.72,49.61,49.65,33350.0,48.8866,48.9752,48.8669,48.9063,33350.0
2023-10-26 14:10:00,49.64,49.8,49.64,49.77,29199.0,48.8964,49.054,48.8964,49.0245,29199.0
2023-10-26 14:15:00,49.8,49.81,49.7,49.73,31785.0,49.054,49.0639,48.9555,48.9851,31785.0
2023-10-26 14:20:00,49.72,49.75,49.67,49.67,8115.0,48.9752,49.0048,48.926,48.926,8115.0
2023-10-26 14:25:00,49.67,49.8,49.6,49.8,45888.0,48.926,49.054,48.857,49.054,45888.0
2023-10-26 14:30:00,49.79,49.99,49.72,49.92,93647.0,49.0442,49.2412,48.9752,49.1722,93647.0
2023-10-26 14:35:00,49.89,49.96,49.84,49.87,63475.0,49.1427,49.2116,49.0934,49.123,63475.0
2023-10-26 14:40:00,49.87,49.98,49.82,49.88,29746.0,49.123,49.2313,49.0737,49.1328,29746.0
2023-10-26 14:45:00,49.89,49.99,49.86,49.93,54600.0,49.1427,49.2412,49.1131,49.1821,54600.0
2023-10-26 14:50:00,49.94,50.06,49.92,50.05,61571.0,49.1919,49.3101,49.1722,49.3003,61571.0
2023-10-26 14:55:00,50.05,50.11,50.04,50.11,21602.0,49.3003,49.3594,49.2904,49.3594,21602.0
2023-10-26 15:00:00,50.11,50.21,50.11,50.18,33427.0,49.3594,49.4579,49.3594,49.4283,33427.0
2023-10-26 15:05:00,50.18,50.19,50.05,50.05,48633.0,49.4283,49.4382,49.3003,49.3003,48633.0
2023-10-26 15:10:00,50.06,50.06,49.88,49.89,37556.0,49.3101,49.3101,49.1328,49.1427,37556.0
2023-10-26 15:15:00,49.89,49.95,49.83,49.89,67113.0,49.1427,49.2018,49.0836,49.1427,67113.0
2023-10-26 15:20:00,49.89,49.95,49.82,49.87,31816.0,49.1427,49.2018,49.0737,49.123,31816.0
2023-10-26 15:25:00,49.86,49.89,49.79,49.79,142772.0,49.1131,49.1427,49.0442,49.0442,142772.0
2023-10-26 15:30:00,49.79,49.81,49.72,49.72,39740.0,49.0442,49.0639,48.9752,48.9752,39740.0
2023-10-26 15:35:00,49.72,49.72,49.49,49.55,66672.0,48.9752,48.9752,48.7487,48.8078,66672.0
2023-10-26 15:40:00,49.51,49.51,49.4,49.4,37271.0,48.7684,48.7684,48.66,48.66,37271.0
2023-10-26 15:45:00,49.39,49.46,49.33,49.41,203841.0,48.6502,48.7191,48.5911,48.6699,203841.0
2023-10-26 15:50:00,49.42,49.59,49.4,49.41,82323.0,48.6797,48.8472,48.66,48.6699,82323.0
2023-10-26 15:55:00,49.41,49.47,49.35,49.41,111821.0,48.6699,48.729,48.6108,48.6699,111821.0
2023-10-27 09:30:00,49.75,49.84,49.7,49.73,148526.0,49.0048,49.0934,48.9555,48.9851,148526.0
2023-10-27 09:35:00,49.73,49.73,49.6,49.62,102696.0,48.9851,48.9851,48.857,48.8767,102696.0
2023-10-27 09:40:00,49.63,49.63,49.5,49.6,96242.0,48.8866,48.8866,48.7585,48.857,96242.0
2023-10-27 09:45:00,49.6,49.67,49.45,49.46,110074.0,48.857,48.926,48.7093,48.7191,110074.0
2023-10-27 09:50:00,49.46,49.52,49.41,49.42,53279.0,48.7191,48.7782,48.6699,48.6797,53279.0
2023-10-27 09:55:00,49.43,49.56,49.43,49.54,39833.0,48.6896,48.8176,48.6896,48.7979,39833.0
2023-10-27 10:00:00,49.54,49.64,49.34,49.61,156124.0,48.7979,48.8964,48.6009,48.8669,156124.0
2023-10-27 10:05:00,49.62,49.69,49.45,49.52,82198.0,48.8767,48.9457,48.7093,48.7782,82198.0
2023-10-27 10:10:00,49.54,49.76,49.51,49.67,48862.0,48.7979,49.0146,48.7684,48.926,48862.0
2023-10-27 10:15:00,49.68,49.69,49.45,49.46,37358.0,48.9358,48.9457,48.7093,48.7191,37358.0
2023-10-27 10:20:00,49.5,49.66,49.47,49.51,21046.0,48.7585,48.9161,48.729,48.7684,21046.0
2023-10-27 10:25:00,49.5,49.63,49.46,49.49,18789.0,48.7585,48.8866,48.7191,48.7487,18789.0
2023-10-27 10:30:00,49.49,49.53,49.42,49.5,73821.0,48.7487,48.7881,48.6797,48.7585,73821.0
2023-10-27 10:35:00,49.5,49.63,49.39,49.39,55857.0,48.7585,48.8866,48.6502,48.6502,55857.0
2023-10-27 10:40:00,49.41,49.42,49.22,49.26,80783.0,48.6699,48.6797,48.4827,48.5221,80783.0
2023-10-27 10:45:00,49.27,49.44,49.27,49.39,48906.0,48.532,48.6994,48.532,48.6502,48906.0
2023-10-27 10:50:00,49.43,49.58,49.42,49.53,69154.0,48.6896,48.8373,48.6797,48.7881,69154.0
2023-10-27 10:55:00,49.53,49.62,49.53,49.61,24649.0,48.7881,48.8767,48.7881,48.8669,24649.0
2023-10-27 11:00:00,49.62,49.64,49.54,49.59,38779.0,48.8767,48.8964,48.7979,48.8472,38779.0
2023-10-27 11:05:00,49.55,49.73,49.55,49.71,37240.0,48.8078,48.9851,48.8078,48.9654,37240.0
2023-10-27 11:10:00,49.7,49.78,49.62,49.78,41265.0,48.9555,49.0343,48.8767,49.0343,41265.0
2023-10-27 11:15:00,49.78,49.86,49.74,49.75,26713.0,49.0343,49.1131,48.9949,49.0048,26713.0
2023-10-27 11:20:00,49.75,49.82,49.7,49.78,21645.0,49.0048,49.0737,48.9555,49.0343,21645.0
2023-10-27 11:25:00,49.77,49.77,49.71,49.72,13298.0,49.0245,49.0245,48.9654,48.9752,13298.0
2023-10-27 11:30:00,49.72,49.73,49.52,49.54,59378.0,48.9752,48.9851,48.7782,48.7979,59378.0
2023-10-27 11:35:00,49.54,49.7,49.53,49.61,45112.0,48.7979,48.9555,48.7881,48.8669,45112.0
2023-10-27 11:40:00,49.62,49.64,49.54,49.55,28374.0,48.8767,48.8964,48.7979,48.8078,28374.0
2023-10-27 11:45:00,49.54,49.57,49.45,49.54,39869.0,48.7979,48.8275,48.7093,48.7979,39869.0
2023-10-27 11:50:00,49.56,49.6,49.52,49.52,5999.0,48.8176,48.857,48.7782,48.7782,5999.0
2023-10-27 11:55:00,49.51,49.6,49.51,49.6,6424.0,48.7684,48.857,48.7684,48.857,6424.0
2023-10-27 12:00:00,49.61,49.62,49.46,49.5,24439.0,48.8669,48.8767,48.7191,48.7585,24439.0
2023-10-27 12:05:00,49.5,49.61,49.5,49.57,17732.0,48.7585,48.8669,48.7585,48.8275,17732.0
2023-10-27 12:10:00,49.58,49.59,49.45,49.46,15047.0,48.8373,48.8472,48.7093,48.7191,15047.0
2023-10-27 12:15:00,49.45,49.52,49.43,49.52,5439.0,48.7093,48.7782,48.6896,48.7782,5439.0
2023-10-27 12:20:00,49.55,49.56,49.4,49.41,17801.0,48.8078,48.8176,48.66,48.6699,17801.0
2023-10-27 12:25:00,49.42,49.44,49.25,49.39,29185.0,48.6797,48.6994,48.5123,48.6502,29185.0
2023-10-27 12:30:00,49.36,49.38,49.3,49.38,6979.0,48.6206,48.6403,48.5615,48.6403,6979.0
2023-10-27 12:35:00,49.38,49.47,49.37,49.46,8679.0,48.6403,48.729,48.6305,48.7191,8679.0
2023-10-27 12:40:00,49.46,49.47,49.37,49.37,16360.0,48.7191,48.729,48.6305,48.6305,16360.0
2023-10-27 12:45:00,49.36,49.37,49.29,49.29,12640.0,48.6206,48.6305,48.5517,48.5517,12640.0
2023-10-27 12:50:00,49.3,49.31,49.19,49.26,25910.0,48.5615,48.5714,48.4532,48.5221,25910.0
2023-10-27 12:55:00,49.25,49.25,49.18,49.2,36352.0,48.5123,48.5123,48.4433,48.463,36352.0
2023-10-27 13:00:00,49.19,49.25,49.17,49.18,48800.0,48.4532,48.5123,48.4335,48.4433,48800.0
2023-10-27 13:05:00,49.17,49.17,48.95,49.01,90035.0,48.4335,48.4335,48.2168,48.2759,90035.0
2023-10-27 13:10:00,49.01,49.08,48.92,48.94,52460.0,48.2759,48.3448,48.1872,48.2069,52460.0
2023-10-27 13:15:00,48.95,48.98,48.85,48.92,139820.0,48.2168,48.2463,48.1182,48.1872,139820.0
2023-10-27 13:20:00,48.91,48.99,48.86,48.97,25911.0,48.1774,48.2562,48.1281,48.2365,25911.0
2023-10-27 13:25:00,48.96,49.07,48.92,48.95,58486.0,48.2266,48.335,48.1872,48.2168,58486.0
2023-10-27 13:30:00,48.94,48.97,48.87,48.96,86346.0,48.2069,48.2365,48.1379,48.2266,86346.0
2023-10-27 13:35:00,48.95,49.0,48.85,48.89,64670.0,48.2168,48.266,48.1182,48.1577,64670.0
2023-10-27 13:40:00,48.89,49.03,48.82,48.96,96388.0,48.1577,48.2956,48.0887,48.2266,96388.0
2023-10-27 13:45:00,48.96,48.97,48.87,48.9,99589.0,48.2266,48.2365,48.1379,48.1675,99589.0
2023-10-27 13:50:00,48.91,49.0,48.81,48.84,59468.0,48.1774,48.266,48.0788,48.1084,59468.0
2023-10-27 13:55:00,48.83,48.88,48.81,48.86,33893.0,48.0985,48.1478,48.0788,48.1281,33893.0
2023-10-27 14:00:00,48.86,48.9,48.79,48.82,454306.0,48.1281,48.1675,48.0591,48.0887,454306.0
2023-10-27 14:05:00,48.83,48.84,48.69,48.8,61710.0,48.0985,48.1084,47.9606,48.069,61710.0
2023-10-27 14:10:00,48.8,48.89,48.79,48.84,44998.0,48.069,48.1577,48.0591,48.1084,44998.0
2023-10-27 14:15:00,48.86,49.01,48.83,48.87,63408.0,48.1281,48.2759,48.0985,48.1379,63408.0
2023-10-27 14:20:00,48.86,48.86,48.71,48.77,52882.0,48.1281,48.1281,47.9803,48.0394,52882.0
2023-10-27 14:25:00,48.79,48.79,48.68,48.72,23535.0,48.0591,48.0591,47.9508,47.9902,23535.0
2023-10-27 14:30:00,48.72,48.95,48.69,48.9,38820.0,47.9902,48.2168,47.9606,48.1675,38820.0
2023-10-27 14:35:00,48.87,49.02,48.84,49.0,51812.0,48.1379,48.2857,48.1084,48.266,51812.0
2023-10-27 14:40:00,49.0,49.01,48.93,49.01,64579.0,48.266,48.2759,48.1971,48.2759,64579.0
2023-10-27 14:45:00,49.01,49.05,48.82,48.84,59804.0,48.2759,48.3153,48.0887,48.1084,59804.0
2023-10-27 14:50:00,48.84,48.87,48.76,48.77,43897.0,48.1084,48.1379,48.0296,48.0394,43897.0
2023-10-27 14:55:00,48.78,48.78,48.6,48.66,98335.0,48.0493,48.0493,47.872,47.9311,98335.0
2023-10-27 15:00:00,48.66,48.74,48.63,48.68,51333.0,47.9311,48.0099,47.9015,47.9508,51333.0
2023-10-27 15:05:00,48.68,48.75,48.66,48.71,32267.0,47.9508,48.0197,47.9311,47.9803,32267.0
2023-10-27 15:10:00,48.71,48.82,48.65,48.76,91773.0,47.9803,48.0887,47.9212,48.0296,91773.0
2023-10-27 15:15:00,48.75,48.82,48.73,48.76,50161.0,48.0197,48.0887,48.0,48.0296,50161.0
2023-10-27 15:20:00,48.75,48.77,48.68,48.74,24149.0,48.0197,48.0394,47.9508,48.0099,24149.0
2023-10-27 15:25:00,48.77,48.89,48.76,48.88,61996.0,48.0394,48.1577,48.0296,48.1478,61996.0
2023-10-27 15:30:00,48.88,48.93,48.72,48.74,64538.0,48.1478,48.1971,47.9902,48.0099,64538.0
2023-10-27 15:35:00,48.74,48.74,48.62,48.62,197527.0,48.0099,48.0099,47.8917,47.8917,197527.0
2023-10-27 15:40:00,48.62,48.73,48.59,48.62,35481.0,47.8917,48.0,47.8621,47.8917,35481.0
2023-10-27 15:45:00,48.62,48.74,48.62,48.74,36184.0,47.8917,48.0099,47.8917,48.0099,36184.0
2023-10-27 15:50:00,48.74,48.84,48.7,48.83,433476.0,48.0099,48.1084,47.9705,48.0985,433476.0
2023-10-27 15:55:00,48.83,48.98,48.76,48.94,560431.0,48.0985,48.2463,48.0296,48.2069,560431.0
2023-10-30 09:30:00,49.59,49.79,49.59,49.78,100372.0,48.8472,49.0442,48.8472,49.0343,100372.0
2023-10-30 09:35:00,49.79,49.91,49.75,49.89,101346.0,49.0442,49.1624,49.0048,49.1427,101346.0
2023-10-30 09:40:00,49.89,49.92,49.83,49.91,36789.0,49.1427,49.1722,49.0836,49.1624,36789.0
2023-10-30 09:45:00,49.9,50.01,49.9,49.98,49401.0,49.1525,49.2609,49.1525,49.2313,49401.0
2023-10-30 09:50:00,49.99,50.02,49.9,49.97,57581.0,49.2412,49.2707,49.1525,49.2215,57581.0
2023-10-30 09:55:00,49.98,50.03,49.91,49.92,61526.0,49.2313,49.2806,49.1624,49.1722,61526.0
2023-10-30 10:00:00,49.95,49.95,49.77,49.79,76852.0,49.2018,49.2018,49.0245,49.0442,76852.0
2023-10-30 10:05:00,49.77,49.88,49.73,49.85,39216.0,49.0245,49.1328,48.9851,49.1033,39216.0
2023-10-30 10:10:00,49.86,49.87,49.67,49.68,34203.0,49.1131,49.123,48.926,48.9358,34203.0
2023-10-30 10:15:00,49.67,49.69,49.49,49.55,82715.0,48.926,48.9457,48.7487,48.8078,82715.0
2023-10-30 10:20:00,49.55,49.56,49.45,49.49,86218.0,48.8078,48.8176,48.7093,48.7487,86218.0
2023-10-30 10:25:00,49.48,49.5,49.39,49.47,73206.0,48.7388,48.7585,48.6502,48.729,73206.0
2023-10-30 10:30:00,49.47,49.47,49.37,49.44,116860.0,48.729,48.729,48.6305,48.6994,116860.0
2023-10-30 10:35:00,49.43,49.51,49.39,49.39,34099.0,48.6896,48.7684,48.6502,48.6502,34099.0
2023-10-30 10:40:00,49.42,49.47,49.31,49.31,60007.0,48.6797,48.729,48.5714,48.5714,60007.0
2023-10-30 10:45:00,49.3,49.49,49.29,49.45,153855.0,48.5615,48.7487,48.5517,48.7093,153855.0
2023-10-30 10:50:00,49.46,49.59,49.44,49.55,55768.0,48.7191,48.8472,48.6994,48.8078,55768.0
2023-10-30 10:55:00,49.54,49.54,49.44,49.46,11652.0,48.7979,48.7979,48.6994,48.7191,11652.0
2023-10-30 11:00:00,49.5,49.67,49.48,49.65,44492.0,48.7585,48.926,48.7388,48.9063,44492.0
2023-10-30 11:05:00,49.65,49.71,49.64,49.66,20640.0,48.9063,48.9654,48.8964,48.9161,20640.0
2023-10-30 11:10:00,49.68,49.72,49.6,49.6,14343.0,48.9358,48.9752,48.857,48.857,14343.0
2023-10-30 11:15:00,49.59,49.6,49.52,49.53,26890.0,48.8472,48.857,48.7782,48.7881,26890.0
2023-10-30 11:20:00,49.53,49.56,49.34,49.4,51164.0,48.7881,48.8176,48.6009,48.66,51164.0
2023-10-30 11:25:00,49.4,49.46,49.37,49.46,29664.0,48.66,48.7191,48.6305,48.7191,29664.0
2023-10-30 11:30:00,49.46,49.61,49.46,49.6,55522.0,48.7191,48.8669,48.7191,48.857,55522.0
2023-10-30 11:35:00,49.6,49.68,49.52,49.52,33144.0,48.857,48.9358,48.7782,48.7782,33144.0
2023-10-30 11:40:00,49.5,49.57,49.47,49.57,31381.0,48.7585,48.8275,48.729,48.8275,31381.0
2023-10-30 11:45:00,49.57,49.59,49.52,49.57,127494.0,48.8275,48.8472,48.7782,48.8275,127494.0
2023-10-30 11:50:00,49.55,49.67,49.55,49.65,21932.0,48.8078,48.926,48.8078,48.9063,21932.0
2023-10-30 11:55:00,49.66,49.72,49.63,49.71,10248.0,48.9161,48.9752,48.8866,48.9654,10248.0
2023-10-30 12:00:00,49.7,49.74,49.69,49.73,23697.0,48.9555,48.9949,48.9457,48.9851,23697.0
2023-10-30 12:05:00,49.72,49.72,49.62,49.65,11384.0,48.9752,48.9752,48.8767,48.9063,11384.0
2023-10-30 12:10:00,49.65,49.77,49.65,49.72,30681.0,48.9063,49.0245,48.9063,48.9752,30681.0
2023-10-30 12:15:00,49.72,49.77,49.59,49.62,24934.0,48.9752,49.0245,48.8472,48.8767,24934.0
2023-10-30 12:20:00,49.62,49.63,49.56,49.59,125496.0,48.8767,48.8866,48.8176,48.8472,125496.0
2023-10-30 12:25:00,49.59,49.63,49.55,49.55,35791.0,48.8472,48.8866,48.8078,48.8078,35791.0
2023-10-30 12:30:00,49.56,49.64,49.55,49.64,21769.0,48.8176,48.8964,48.8078,48.8964,21769.0
2023-10-30 12:35:00,49.64,49.7,49.58,49.59,13271.0,48.8964,48.9555,48.8373,48.8472,13271.0
2023-10-30 12:40:00,49.57,49.57,49.44,49.45,48009.0,48.8275,48.8275,48.6994,48.7093,48009.0
2023-10-30 12:45:00,49.43,49.5,49.39,49.5,25520.0,48.6896,48.7585,48.6502,48.7585,25520.0
2023-10-30 12:50:00,49.52,49.55,49.47,49.48,41098.0,48.7782,48.8078,48.729,48.7388,41098.0
2023-10-30 12:55:00,49.48,49.52,49.44,49.52,56880.0,48.7388,48.7782,48.6994,48.7782,56880.0
2023-10-30 13:00:00,49.52,49.57,49.47,49.56,37445.0,48.7782,48.8275,48.729,48.8176,37445.0
2023-10-30 13:05:00,49.56,49.63,49.55,49.63,24576.0,48.8176,48.8866,48.8078,48.8866,24576.0
2023-10-30 13:10:00,49.62,49.64,49.56,49.59,15069.0,48.8767,48.8964,48.8176,48.8472,15069.0
2023-10-30 13:15:00,49.6,49.65,49.59,49.62,18213.0,48.857,48.9063,48.8472,48.8767,18213.0
2023-10-30 13:20:00,49.62,49.79,49.58,49.79,17312.0,48.8767,49.0442,48.8373,49.0442,17312.0
2023-10-30 13:25:00,49.78,50.0,49.77,49.96,128472.0,49.0343,49.251,49.0245,49.2116,128472.0
2023-10-30 13:30:00,49.97,50.05,49.92,49.93,32630.0,49.2215,49.3003,49.1722,49.1821,32630.0
2023-10-30 13:35:00,49.93,49.95,49.87,49.92,26060.0,49.1821,49.2018,49.123,49.1722,26060.0
2023-10-30 13:40:00,49.92,50.0,49.92,49.98,18835.0,49.1722,49.251,49.1722,49.2313,18835.0
2023-10-30 13:45:00,49.99,50.01,49.96,50.01,52380.0,49.2412,49.2609,49.2116,49.2609,52380.0
2023-10-30 13:50:00,50.02,50.12,50.01,50.1,40822.0,49.2707,49.3692,49.2609,49.3495,40822.0
2023-10-30 13:55:00,50.1,50.12,50.06,50.11,9999.0,49.3495,49.3692,49.3101,49.3594,9999.0
2023-10-30 14:00:00,50.12,50.12,50.06,50.11,21663.0,49.3692,49.3692,49.3101,49.3594,21663.0
2023-10-30 14:05:00,50.1,50.11,50.0,50.03,20331.0,49.3495,49.3594,49.251,49.2806,20331.0
2023-10-30 14:10:00,50.04,50.08,50.0,50.0,19500.0,49.2904,49.3298,49.251,49.251,19500.0
2023-10-30 14:15:00,50.0,50.02,49.96,50.0,17912.0,49.251,49.2707,49.2116,49.251,17912.0
2023-10-30 14:20:00,49.99,50.06,49.96,50.02,22068.0,49.2412,49.3101,49.2116,49.2707,22068.0
2023-10-30 14:25:00,50.03,50.05,49.99,50.02,29160.0,49.2806,49.3003,49.2412,49.2707,29160.0
2023-10-30 14:30:00,50.02,50.1,50.02,50.09,8606.0,49.2707,49.3495,49.2707,49.3397,8606.0
2023-10-30 14:35:00,50.09,50.22,50.09,50.16,40130.0,49.3397,49.4677,49.3397,49.4086,40130.0
2023-10-30 14:40:00,50.16,50.19,50.13,50.18,14188.0,49.4086,49.4382,49.3791,49.4283,14188.0
2023-10-30 14:45:00,50.18,50.25,50.18,50.24,57111.0,49.4283,49.4973,49.4283,49.4874,57111.0
2023-10-30 14:50:00,50.24,50.25,50.12,50.14,70998.0,49.4874,49.4973,49.3692,49.3889,70998.0
2023-10-30 14:55:00,50.16,50.17,50.12,50.14,21650.0,49.4086,49.4185,49.3692,49.3889,21650.0
2023-10-30 15:00:00,50.15,50.28,50.1,50.17,96472.0,49.3988,49.5268,49.3495,49.4185,96472.0
2023-10-30 15:05:00,50.19,50.25,50.15,50.19,42248.0,49.4382,49.4973,49.3988,49.4382,42248.0
2023-10-30 15:10:00,50.18,50.24,50.15,50.23,22588.0,49.4283,49.4874,49.3988,49.4776,22588.0
2023-10-30 15:15:00,50.23,50.26,50.2,50.26,34754.0,49.4776,49.5071,49.448,49.5071,34754.0
2023-10-30 15:20:00,50.27,50.36,50.24,50.35,62589.0,49.517,49.6056,49.4874,49.5958,62589.0
2023-10-30 15:25:00,50.34,50.34,50.23,50.25,103677.0,49.5859,49.5859,49.4776,49.4973,103677.0
2023-10-30 15:30:00,50.26,50.26,50.22,50.23,24228.0,49.5071,49.5071,49.4677,49.4776,24228.0
2023-10-30 15:35:00,50.23,50.29,50.21,50.25,12142.0,49.4776,49.5367,49.4579,49.4973,12142.0
2023-10-30 15:40:00,50.25,50.25,50.16,50.22,54681.0,49.4973,49.4973,49.4086,49.4677,54681.0
2023-10-30 15:45:00,50.21,50.22,50.17,50.19,21389.0,49.4579,49.4677,49.4185,49.4382,21389.0
2023-10-30 15:50:00,50.19,50.23,50.14,50.19,44172.0,49.4382,49.4776,49.3889,49.4382,44172.0
2023-10-30 15:55:00,50.18,50.2,50.06,50.11,160554.0,49.4283,49.448,49.3101,49.3594,160554.0
2023-10-31 09:30:00,50.22,50.26,50.06,50.07,97173.0,49.4677,49.5071,49.3101,49.32,97173.0
2023-10-31 09:35:00,50.06,50.07,49.87,49.93,82646.0,49.3101,49.32,49.123,49.1821,82646.0
2023-10-31 09:40:00,49.93,49.97,49.87,49.9,38362.0,49.1821,49.2215,49.123,49.1525,38362.0
2023-10-31 09:45:00,49.92,49.98,49.88,49.92,61767.0,49.1722,49.2313,49.1328,49.1722,61767.0
2023-10-31 09:50:00,49.92,49.93,49.77,49.86,54735.0,49.1722,49.1821,49.0245,49.1131,54735.0
2023-10-31 09:55:00,49.86,49.93,49.83,49.89,31141.0,49.1131,49.1821,49.0836,49.1427,31141.0
2023-10-31 10:00:00,49.88,49.88,49.75,49.79,62096.0,49.1328,49.1328,49.0048,49.0442,62096.0
2023-10-31 10:05:00,49.8,50.01,49.78,50.01,52911.0,49.054,49.2609,49.0343,49.2609,52911.0
2023-10-31 10:10:00,50.01,50.2,50.01,50.13,99079.0,49.2609,49.448,49.2609,49.3791,99079.0
2023-10-31 10:15:00,50.13,50.24,50.11,50.15,43023.0,49.3791,49.4874,49.3594,49.3988,43023.0
2023-10-31 10:20:00,50.15,50.2,50.12,50.14,22584.0,49.3988,49.448,49.3692,49.3889,22584.0
2023-10-31 10:25:00,50.13,50.13,50.05,50.12,30538.0,49.3791,49.3791,49.3003,49.3692,30538.0
2023-10-31 10:30:00,50.12,50.17,50.05,50.05,23983.0,49.3692,49.4185,49.3003,49.3003,23983.0
2023-10-31 10:35:00,50.02,50.03,49.9,49.93,57096.0,49.2707,49.2806,49.1525,49.1821,57096.0
2023-10-31 10:40:00,49.93,50.21,49.9,50.2,52863.0,49.1821,49.4579,49.1525,49.448,52863.0
2023-10-31 10:45:00,50.19,50.23,50.11,50.11,23364.0,49.4382,49.4776,49.3594,49.3594,23364.0
2023-10-31 10:50:00,50.14,50.31,50.13,50.29,24426.0,49.3889,49.5564,49.3791,49.5367,24426.0
2023-10-31 10:55:00,50.3,50.31,50.19,50.25,17001.0,49.5465,49.5564,49.4382,49.4973,17001.0
2023-10-31 11:00:00,50.27,50.32,50.2,50.21,18215.0,49.517,49.5662,49.448,49.4579,18215.0
2023-10-31 11:05:00,50.22,50.24,50.18,50.23,8226.0,49.4677,49.4874,49.4283,49.4776,8226.0
2023-10-31 11:10:00,50.24,50.25,50.17,50.25,13658.0,49.4874,49.4973,49.4185,49.4973,13658.0
2023-10-31 11:15:00,50.25,50.25,50.13,50.17,40997.0,49.4973,49.4973,49.3791,49.4185,40997.0
2023-10-31 11:20:00,50.19,50.19,50.09,50.12,33568.0,49.4382,49.4382,49.3397,49.3692,33568.0
2023-10-31 11:25:00,50.12,50.26,50.1,50.1,39164.0,49.3692,49.5071,49.3495,49.3495,39164.0
2023-10-31 11:30:00,50.11,50.21,50.08,50.21,39001.0,49.3594,49.4579,49.3298,49.4579,39001.0
2023-10-31 11:35:00,50.21,50.23,50.12,50.2,19300.0,49.4579,49.4776,49.3692,49.448,19300.0
2023-10-31 11:40:00,50.18,50.18,50.04,50.09,17335.0,49.4283,49.4283,49.2904,49.3397,17335.0
2023-10-31 11:45:00,50.09,50.13,50.06,50.08,15370.0,49.3397,49.3791,49.3101,49.3298,15370.0
2023-10-31 11:50:00,50.09,50.11,50.05,50.07,17042.0,49.3397,49.3594,49.3003,49.32,17042.0
2023-10-31 11:55:00,50.09,50.29,50.09,50.29,31358.0,49.3397,49.5367,49.3397,49.5367,31358.0
2023-10-31 12:00:00,50.3,50.3,50.2,50.24,16400.0,49.5465,49.5465,49.448,49.4874,16400.0
2023-10-31 12:05:00,50.2,50.24,50.2,50.24,5771.0,49.448,49.4874,49.448,49.4874,5771.0
2023-10-31 12:10:00,50.23,50.24,50.06,50.06,21022.0,49.4776,49.4874,49.3101,49.3101,21022.0
2023-10-31 12:15:00,50.08,50.1,50.0,50.05,49687.0,49.3298,49.3495,49.251,49.3003,49687.0
2023-10-31 12:20:00,50.05,50.09,50.04,50.09,33585.0,49.3003,49.3397,49.2904,49.3397,33585.0
2023-10-31 12:25:00,50.09,50.17,50.07,50.14,20453.0,49.3397,49.4185,49.32,49.3889,20453.0
2023-10-31 12:30:00,50.16,50.31,50.16,50.25,11548.0,49.4086,49.5564,49.4086,49.4973,11548.0
2023-10-31 12:35:00,50.22,50.28,50.01,50.26,30670.0,49.4677,49.5268,49.2609,49.5071,30670.0
2023-10-31 12:40:00,50.24,50.38,50.23,50.31,20121.0,49.4874,49.6253,49.4776,49.5564,20121.0
2023-10-31 12:45:00,50.31,50.34,50.28,50.34,9969.0,49.5564,49.5859,49.5268,49.5859,9969.0
2023-10-31 12:50:00,50.34,50.34,50.26,50.31,16392.0,49.5859,49.5859,49.5071,49.5564,16392.0
2023-10-31 12:55:00,50.32,50.38,50.29,50.36,6600.0,49.5662,49.6253,49.5367,49.6056,6600.0
2023-10-31 13:00:00,50.36,50.43,50.36,50.39,12681.0,49.6056,49.6746,49.6056,49.6352,12681.0
2023-10-31 13:05:00,50.4,50.45,50.39,50.45,53726.0,49.645,49.6943,49.6352,49.6943,53726.0
2023-10-31 13:10:00,50.43,50.43,50.27,50.35,44256.0,49.6746,49.6746,49.517,49.5958,44256.0
2023-10-31 13:15:00,50.36,50.42,50.36,50.39,9016.0,49.6056,49.6647,49.6056,49.6352,9016.0
2023-10-31 13:20:00,50.42,50.44,50.39,50.39,5820.0,49.6647,49.6844,49.6352,49.6352,5820.0
2023-10-31 13:25:00,50.4,50.41,50.32,50.4,10254.0,49.645,49.6549,49.5662,49.645,10254.0
2023-10-31 13:30:00,50.41,50.52,50.41,50.51,48696.0,49.6549,49.7632,49.6549,49.7534,48696.0
2023-10-31 13:35:00,50.5,50.52,50.44,50.5,30836.0,49.7435,49.7632,49.6844,49.7435,30836.0
2023-10-31 13:40:00,50.49,50.62,50.48,50.55,43093.0,49.7337,49.8617,49.7238,49.7928,43093.0
2023-10-31 13:45:00,50.56,50.56,50.51,50.52,16150.0,49.8026,49.8026,49.7534,49.7632,16150.0
2023-10-31 13:50:00,50.53,50.63,50.53,50.63,16326.0,49.7731,49.8716,49.7731,49.8716,16326.0
2023-10-31 13:55:00,50.61,50.64,50.58,50.61,20413.0,49.8519,49.8814,49.8223,49.8519,20413.0
2023-10-31 14:00:00,50.62,50.69,50.6,50.64,14782.0,49.8617,49.9307,49.842,49.8814,14782.0
2023-10-31 14:05:00,50.64,50.66,50.6,50.6,14610.0,49.8814,49.9011,49.842,49.842,14610.0
2023-10-31 14:10:00,50.61,50.62,50.56,50.56,15621.0,49.8519,49.8617,49.8026,49.8026,15621.0
2023-10-31 14:15:00,50.56,50.61,50.5,50.52,54403.0,49.8026,49.8519,49.7435,49.7632,54403.0
2023-10-31 14:20:00,50.52,50.55,50.47,50.5,51960.0,49.7632,49.7928,49.714,49.7435,51960.0
2023-10-31 14:25:00,50.49,50.49,50.44,50.44,17598.0,49.7337,49.7337,49.6844,49.6844,17598.0
2023-10-31 14:30:00,50.46,50.53,50.44,50.51,23245.0,49.7041,49.7731,49.6844,49.7534,23245.0
2023-10-31 14:35:00,50.51,50.52,50.45,50.49,11217.0,49.7534,49.7632,49.6943,49.7337,11217.0
2023-10-31 14:40:00,50.5,50.6,50.49,50.6,41538.0,49.7435,49.842,49.7337,49.842,41538.0
2023-10-31 14:45:00,50.58,50.66,50.55,50.64,16551.0,49.8223,49.9011,49.7928,49.8814,16551.0
2023-10-31 14:50:00,50.63,50.66,50.6,50.62,16770.0,49.8716,49.9011,49.842,49.8617,16770.0
2023-10-31 14:55:00,50.64,50.72,50.64,50.69,17332.0,49.8814,49.9602,49.8814,49.9307,17332.0
2023-10-31 15:00:00,50.71,50.78,50.69,50.76,22737.0,49.9504,50.0193,49.9307,49.9996,22737.0
2023-10-31 15:05:00,50.77,50.77,50.69,50.75,15256.0,50.0095,50.0095,49.9307,49.9898,15256.0
2023-10-31 15:10:00,50.76,50.78,50.7,50.71,4200.0,49.9996,50.0193,49.9405,49.9504,4200.0
2023-10-31 15:15:00,50.7,50.76,50.7,50.73,7400.0,49.9405,49.9996,49.9405,49.9701,7400.0
2023-10-31 15:20:00,50.75,50.75,50.66,50.68,13567.0,49.9898,49.9898,49.9011,49.9208,13567.0
2023-10-31 15:25:00,50.68,50.73,50.66,50.72,7644.0,49.9208,49.9701,49.9011,49.9602,7644.0
2023-10-31 15:30:00,50.73,50.73,50.65,50.66,16755.0,49.9701,49.9701,49.8913,49.9011,16755.0
2023-10-31 15:35:00,50.66,50.67,50.59,50.6,21457.0,49.9011,49.911,49.8322,49.842,21457.0
2023-10-31 15:40:00,50.6,50.67,50.56,50.66,14667.0,49.842,49.911,49.8026,49.9011,14667.0
2023-10-31 15:45:00,50.66,50.67,50.61,50.67,17471.0,49.9011,49.911,49.8519,49.911,17471.0
2023-10-31 15:50:00,50.67,50.71,50.63,50.69,43924.0,49.911,49.9504,49.8716,49.9307,43924.0
2023-10-31 15:55:00,50.69,50.79,50.68,50.7,103337.0,49.9307,50.0292,49.9208,49.9405,103337.0
2023-11-01 09:30:00,50.92,50.97,50.81,50.87,158145.0,50.1572,50.2065,50.0489,50.108,158145.0
2023-11-01 09:35:00,50.87,50.91,50.84,50.9,36981.0,50.108,50.1474,50.0784,50.1375,36981.0
2023-11-01 09:40:00,50.88,50.98,50.87,50.93,37504.0,50.1178,50.2163,50.108,50.1671,37504.0
2023-11-01 09:45:00,50.94,51.1,50.87,51.08,68069.0,50.1769,50.3345,50.108,50.3148,68069.0
2023-11-01 09:50:00,51.09,51.11,51.02,51.1,24776.0,50.3247,50.3444,50.2557,50.3345,24776.0
2023-11-01 09:55:00,51.07,51.09,50.98,51.02,24674.0,50.305,50.3247,50.2163,50.2557,24674.0
2023-11-01 10:00:00,51.04,51.26,51.04,51.08,155669.0,50.2754,50.4921,50.2754,50.3148,155669.0
2023-11-01 10:05:00,51.08,51.11,50.94,51.04,115892.0,50.3148,50.3444,50.1769,50.2754,115892.0
2023-11-01 10:10:00,51.05,51.19,51.01,51.16,49580.0,50.2853,50.4232,50.2459,50.3936,49580.0
2023-11-01 10:15:00,51.17,51.23,51.14,51.22,92850.0,50.4035,50.4626,50.3739,50.4527,92850.0
2023-11-01 10:20:00,51.23,51.49,51.22,51.48,157932.0,50.4626,50.7187,50.4527,50.7089,157932.0
2023-11-01 10:25:00,51.48,51.5,51.41,51.41,45197.0,50.7089,50.7286,50.6399,50.6399,45197.0
2023-11-01 10:30:00,51.44,51.48,51.39,51.45,34284.0,50.6695,50.7089,50.6202,50.6793,34284.0
2023-11-01 10:35:00,51.45,51.53,51.42,51.47,31584.0,50.6793,50.7581,50.6498,50.699,31584.0
2023-11-01 10:40:00,51.48,51.54,51.45,51.53,23171.0,50.7089,50.768,50.6793,50.7581,23171.0
2023-11-01 10:45:00,51.53,51.6,51.42,51.45,65588.0,50.7581,50.8271,50.6498,50.6793,65588.0
2023-11-01 10:50:00,51.44,51.47,51.4,51.41,36300.0,50.6695,50.699,50.6301,50.6399,36300.0
2023-11-01 10:55:00,51.42,51.47,51.41,51.43,46437.0,50.6498,50.699,50.6399,50.6596,46437.0
2023-11-01 11:00:00,51.44,51.53,51.41,51.51,45346.0,50.6695,50.7581,50.6399,50.7384,45346.0
2023-11-01 11:05:00,51.51,51.52,51.46,51.51,23094.0,50.7384,50.7483,50.6892,50.7384,23094.0
2023-11-01 11:10:00,51.52,51.52,51.27,51.33,102419.0,50.7483,50.7483,50.502,50.5611,102419.0
2023-11-01 11:15:00,51.33,51.34,51.25,51.28,21402.0,50.5611,50.571,50.4823,50.5118,21402.0
2023-11-01 11:20:00,51.28,51.28,51.19,51.27,33326.0,50.5118,50.5118,50.4232,50.502,33326.0
2023-11-01 11:25:00,51.26,51.28,51.2,51.24,72456.0,50.4921,50.5118,50.433,50.4724,72456.0
2023-11-01 11:30:00,51.24,51.27,51.2,51.24,200410.0,50.4724,50.502,50.433,50.4724,200410.0
2023-11-01 11:35:00,51.23,51.29,51.23,51.25,18675.0,50.4626,50.5217,50.4626,50.4823,18675.0
2023-11-01 11:40:00,51.25,51.3,51.23,51.3,14953.0,50.4823,50.5315,50.4626,50.5315,14953.0
2023-11-01 11:45:00,51.29,51.33,51.29,51.29,117979.0,50.5217,50.5611,50.5217,50.5217,117979.0
2023-11-01 11:50:00,51.31,51.34,51.25,51.33,7130.0,50.5414,50.571,50.4823,50.5611,7130.0
2023-11-01 11:55:00,51.33,51.35,51.32,51.33,5598.0,50.5611,50.5808,50.5512,50.5611,5598.0
2023-11-01 12:00:00,51.3,51.31,51.25,51.3,14721.0,50.5315,50.5414,50.4823,50.5315,14721.0
2023-11-01 12:05:00,51.26,51.3,51.18,51.24,49502.0,50.4921,50.5315,50.4133,50.4724,49502.0
2023-11-01 12:10:00,51.24,51.28,51.16,51.16,12974.0,50.4724,50.5118,50.3936,50.3936,12974.0
2023-11-01 12:15:00,51.17,51.17,51.1,51.15,27832.0,50.4035,50.4035,50.3345,50.3838,27832.0
2023-11-01 12:20:00,51.15,51.19,51.13,51.16,31370.0,50.3838,50.4232,50.3641,50.3936,31370.0
2023-11-01 12:25:00,51.15,51.16,51.11,51.15,12724.0,50.3838,50.3936,50.3444,50.3838,12724.0
2023-11-01 12:30:00,51.15,51.22,51.14,51.2,15536.0,50.3838,50.4527,50.3739,50.433,15536.0
2023-11-01 12:35:00,51.18,51.19,51.05,51.06,33126.0,50.4133,50.4232,50.2853,50.2951,33126.0
2023-11-01 12:40:00,51.06,51.06,50.97,51.03,38424.0,50.2951,50.2951,50.2065,50.2656,38424.0
2023-11-01 12:45:00,51.02,51.07,51.0,51.06,13977.0,50.2557,50.305,50.236,50.2951,13977.0
2023-11-01 12:50:00,51.07,51.11,51.03,51.08,15269.0,50.305,50.3444,50.2656,50.3148,15269.0
2023-11-01 12:55:00,51.08,51.12,51.07,51.07,41373.0,50.3148,50.3542,50.305,50.305,41373.0
2023-11-01 13:00:00,51.08,51.08,51.02,51.04,9126.0,50.3148,50.3148,50.2557,50.2754,9126.0
2023-11-01 13:05:00,51.04,51.14,51.04,51.1,26255.0,50.2754,50.3739,50.2754,50.3345,26255.0
2023-11-01 13:10:00,51.12,51.24,51.11,51.2,40236.0,50.3542,50.4724,50.3444,50.433,40236.0
2023-11-01 13:15:00,51.21,51.24,51.17,51.18,23830.0,50.4429,50.4724,50.4035,50.4133,23830.0
2023-11-01 13:20:00,51.19,51.19,51.03,51.05,54165.0,50.4232,50.4232,50.2656,50.2853,54165.0
2023-11-01 13:25:00,51.05,51.11,51.0,51.09,21935.0,50.2853,50.3444,50.236,50.3247,21935.0
2023-11-01 13:30:00,51.1,51.1,50.99,51.01,26769.0,50.3345,50.3345,50.2262,50.2459,26769.0
2023-11-01 13:35:00,51.01,51.07,51.01,51.07,14713.0,50.2459,50.305,50.2459,50.305,14713.0
2023-11-01 13:40:00,51.06,51.17,51.04,51.15,44896.0,50.2951,50.4035,50.2754,50.3838,44896.0
2023-11-01 13:45:00,51.14,51.14,51.03,51.09,67822.0,50.3739,50.3739,50.2656,50.3247,67822.0
2023-11-01 13:50:00,51.1,51.2,51.1,51.15,54897.0,50.3345,50.433,50.3345,50.3838,54897.0
2023-11-01 13:55:00,51.15,51.19,51.11,51.15,7711.0,50.3838,50.4232,50.3444,50.3838,7711.0
2023-11-01 14:00:00,51.17,51.37,51.06,51.18,174326.0,50.4035,50.6005,50.2951,50.4133,174326.0
2023-11-01 14:05:00,51.17,51.23,51.11,51.12,57139.0,50.4035,50.4626,50.3444,50.3542,57139.0
2023-11-01 14:10:00,51.15,51.18,51.05,51.05,87330.0,50.3838,50.4133,50.2853,50.2853,87330.0
2023-11-01 14:15:00,51.05,51.15,50.97,51.1,67741.0,50.2853,50.3838,50.2065,50.3345,67741.0
2023-11-01 14:20:00,51.12,51.24,51.11,51.22,40251.0,50.3542,50.4724,50.3444,50.4527,40251.0
2023-11-01 14:25:00,51.21,51.3,51.17,51.24,37136.0,50.4429,50.5315,50.4035,50.4724,37136.0
2023-11-01 14:30:00,51.27,51.52,51.27,51.48,70049.0,50.502,50.7483,50.502,50.7089,70049.0
2023-11-01 14:35:00,51.48,51.56,51.18,51.28,174445.0,50.7089,50.7877,50.4133,50.5118,174445.0
2023-11-01 14:40:00,51.27,51.3,50.94,51.06,156658.0,50.502,50.5315,50.1769,50.2951,156658.0
2023-11-01 14:45:00,51.07,51.23,50.93,51.09,135426.0,50.305,50.4626,50.1671,50.3247,135426.0
2023-11-01 14:50:00,51.07,51.28,51.07,51.22,88733.0,50.305,50.5118,50.305,50.4527,88733.0
2023-11-01 14:55:00,51.2,51.53,51.2,51.48,68268.0,50.433,50.7581,50.433,50.7089,68268.0
2023-11-01 15:00:00,51.49,51.79,51.49,51.68,106829.0,50.7187,51.0142,50.7187,50.9059,106829.0
2023-11-01 15:05:00,51.7,51.78,51.63,51.75,77690.0,50.9256,51.0044,50.8566,50.9748,77690.0
2023-11-01 15:10:00,51.76,51.87,51.68,51.68,148753.0,50.9847,51.093,50.9059,50.9059,148753.0
2023-11-01 15:15:00,51.7,51.8,51.67,51.75,95470.0,50.9256,51.0241,50.896,50.9748,95470.0
2023-11-01 15:20:00,51.73,51.92,51.72,51.91,92049.0,50.9551,51.1423,50.9453,51.1324,92049.0
2023-11-01 15:25:00,51.92,51.95,51.72,51.83,133970.0,51.1423,51.1718,50.9453,51.0536,133970.0
2023-11-01 15:30:00,51.81,51.98,51.79,51.89,190440.0,51.0339,51.2014,51.0142,51.1127,190440.0
2023-11-01 15:35:00,51.89,51.94,51.85,51.88,45300.0,51.1127,51.162,51.0733,51.1029,45300.0
2023-11-01 15:40:00,51.89,51.9,51.8,51.86,60239.0,51.1127,51.1226,51.0241,51.0832,60239.0
2023-11-01 15:45:00,51.85,51.89,51.84,51.88,45462.0,51.0733,51.1127,51.0635,51.1029,45462.0
2023-11-01 15:50:00,51.88,51.89,51.74,51.83,76459.0,51.1029,51.1127,50.965,51.0536,76459.0
2023-11-01 15:55:00,51.83,51.87,51.75,51.79,235520.0,51.0536,51.093,50.9748,51.0142,235520.0
2023-11-02 09:30:00,52.74,52.97,52.73,52.96,405395.0,51.95,52.1765,51.9401,52.1667,405395.0
2023-11-02 09:35:00,52.96,53.07,52.92,53.06,143453.0,52.1667,52.275,52.1273,52.2652,143453.0
2023-11-02 09:40:00,53.06,53.08,52.8,52.85,196234.0,52.2652,52.2849,52.0091,52.0583,196234.0
2023-11-02 09:45:00,52.86,52.91,52.81,52.88,60210.0,52.0682,52.1174,52.0189,52.0879,60210.0
2023-11-02 09:50:00,52.88,52.97,52.87,52.92,180614.0,52.0879,52.1765,52.078,52.1273,180614.0
2023-11-02 09:55:00,52.91,52.99,52.91,52.95,53541.0,52.1174,52.1962,52.1174,52.1568,53541.0
2023-11-02 10:00:00,52.95,53.01,52.91,52.95,59693.0,52.1568,52.2159,52.1174,52.1568,59693.0
2023-11-02 10:05:00,52.96,52.97,52.83,52.84,61429.0,52.1667,52.1765,52.0386,52.0485,61429.0
2023-11-02 10:10:00,52.84,52.85,52.76,52.82,52055.0,52.0485,52.0583,51.9697,52.0288,52055.0
2023-11-02 10:15:00,52.82,52.96,52.82,52.94,78986.0,52.0288,52.1667,52.0288,52.147,78986.0
2023-11-02 10:20:00,52.96,53.0,52.93,52.95,21045.0,52.1667,52.2061,52.1371,52.1568,21045.0
2023-11-02 10:25:00,52.94,53.17,52.94,53.12,76050.0,52.147,52.3735,52.147,52.3243,76050.0
2023-11-02 10:30:00,53.13,53.17,53.11,53.15,82714.0,52.3341,52.3735,52.3144,52.3538,82714.0
2023-11-02 10:35:00,53.16,53.22,53.13,53.22,40585.0,52.3637,52.4228,52.3341,52.4228,40585.0
2023-11-02 10:40:00,53.22,53.3,53.21,53.29,51694.0,52.4228,52.5016,52.4129,52.4917,51694.0
2023-11-02 10:45:00,53.29,53.29,53.24,53.28,42964.0,52.4917,52.4917,52.4425,52.4819,42964.0
2023-11-02 10:50:00,53.3,53.36,53.27,53.33,34193.0,52.5016,52.5607,52.472,52.5311,34193.0
2023-11-02 10:55:00,53.34,53.39,53.33,53.39,55185.0,52.541,52.5902,52.5311,52.5902,55185.0
2023-11-02 11:00:00,53.39,53.4,53.32,53.36,540872.0,52.5902,52.6001,52.5213,52.5607,540872.0
2023-11-02 11:05:00,53.37,53.39,53.33,53.34,274934.0,52.5705,52.5902,52.5311,52.541,274934.0
2023-11-02 11:10:00,53.34,53.35,53.24,53.26,71146.0,52.541,52.5508,52.4425,52.4622,71146.0
2023-11-02 11:15:00,53.25,53.3,53.12,53.29,361011.0,52.4523,52.5016,52.3243,52.4917,361011.0
2023-11-02 11:20:00,53.29,53.32,53.25,53.31,89405.0,52.4917,52.5213,52.4523,52.5114,89405.0
2023-11-02 11:25:00,53.31,53.32,53.24,53.24,95041.0,52.5114,52.5213,52.4425,52.4425,95041.0
2023-11-02 11:30:00,53.24,53.32,53.21,53.31,481808.0,52.4425,52.5213,52.4129,52.5114,481808.0
2023-11-02 11:35:00,53.31,53.38,53.3,53.34,59782.0,52.5114,52.5804,52.5016,52.541,59782.0
2023-11-02 11:40:00,53.34,53.38,53.32,53.35,510174.0,52.541,52.5804,52.5213,52.5508,510174.0
2023-11-02 11:45:00,53.34,53.37,53.28,53.3,34378.0,52.541,52.5705,52.4819,52.5016,34378.0
2023-11-02 11:50:00,53.3,53.36,53.23,53.26,26746.0,52.5016,52.5607,52.4326,52.4622,26746.0
2023-11-02 11:55:00,53.26,53.29,53.23,53.25,75723.0,52.4622,52.4917,52.4326,52.4523,75723.0
2023-11-02 12:00:00,53.25,53.27,53.22,53.26,18726.0,52.4523,52.472,52.4228,52.4622,18726.0
2023-11-02 12:05:00,53.27,53.27,53.19,53.2,24936.0,52.472,52.472,52.3932,52.4031,24936.0
2023-11-02 12:10:00,53.21,53.27,53.19,53.25,11355.0,52.4129,52.472,52.3932,52.4523,11355.0
2023-11-02 12:15:00,53.24,53.26,53.18,53.26,12239.0,52.4425,52.4622,52.3834,52.4622,12239.0
2023-11-02 12:20:00,53.26,53.3,53.23,53.26,13515.0,52.4622,52.5016,52.4326,52.4622,13515.0
2023-11-02 12:25:00,53.26,53.27,53.18,53.25,35409.0,52.4622,52.472,52.3834,52.4523,35409.0
2023-11-02 12:30:00,53.25,53.31,53.22,53.3,21688.0,52.4523,52.5114,52.4228,52.5016,21688.0
2023-11-02 12:35:00,53.31,53.38,53.29,53.36,13879.0,52.5114,52.5804,52.4917,52.5607,13879.0
2023-11-02 12:40:00,53.36,53.4,53.35,53.38,25794.0,52.5607,52.6001,52.5508,52.5804,25794.0
2023-11-02 12:45:00,53.39,53.44,53.37,53.41,45691.0,52.5902,52.6395,52.5705,52.6099,45691.0
2023-11-02 12:50:00,53.41,53.44,53.39,53.42,23385.0,52.6099,52.6395,52.5902,52.6198,23385.0
2023-11-02 12:55:00,53.42,53.45,53.32,53.35,98840.0,52.6198,52.6493,52.5213,52.5508,98840.0
2023-11-02 13:00:00,53.34,53.37,53.3,53.33,66720.0,52.541,52.5705,52.5016,52.5311,66720.0
2023-11-02 13:05:00,53.34,53.43,53.34,53.43,64488.0,52.541,52.6296,52.541,52.6296,64488.0
2023-11-02 13:10:00,53.44,53.5,53.44,53.48,61004.0,52.6395,52.6986,52.6395,52.6789,61004.0
2023-11-02 13:15:00,53.49,53.51,53.47,53.47,36065.0,52.6887,52.7084,52.669,52.669,36065.0
2023-11-02 13:20:00,53.48,53.49,53.46,53.48,9353.0,52.6789,52.6887,52.6592,52.6789,9353.0
2023-11-02 13:25:00,53.47,53.49,53.42,53.47,11381.0,52.669,52.6887,52.6198,52.669,11381.0
2023-11-02 13:30:00,53.47,53.56,53.47,53.55,28530.0,52.669,52.7577,52.669,52.7478,28530.0
2023-11-02 13:35:00,53.56,53.57,53.5,53.56,27863.0,52.7577,52.7675,52.6986,52.7577,27863.0
2023-11-02 13:40:00,53.56,53.56,53.52,53.54,11245.0,52.7577,52.7577,52.7183,52.738,11245.0
2023-11-02 13:45:00,53.55,53.58,53.53,53.55,9810.0,52.7478,52.7774,52.7281,52.7478,9810.0
2023-11-02 13:50:00,53.54,53.6,53.53,53.59,15636.0,52.738,52.7971,52.7281,52.7872,15636.0
2023-11-02 13:55:00,53.6,53.68,53.59,53.63,105584.0,52.7971,52.8759,52.7872,52.8266,105584.0
2023-11-02 14:00:00,53.63,53.63,53.57,53.61,34032.0,52.8266,52.8266,52.7675,52.8069,34032.0
2023-11-02 14:05:00,53.6,53.61,53.56,53.58,16960.0,52.7971,52.8069,52.7577,52.7774,16960.0
2023-11-02 14:10:00,53.58,53.6,53.5,53.55,67876.0,52.7774,52.7971,52.6986,52.7478,67876.0
2023-11-02 14:15:00,53.55,53.61,53.54,53.61,54182.0,52.7478,52.8069,52.738,52.8069,54182.0
2023-11-02 14:20:00,53.61,53.61,53.57,53.59,8677.0,52.8069,52.8069,52.7675,52.7872,8677.0
2023-11-02 14:25:00,53.59,53.62,53.58,53.6,14375.0,52.7872,52.8168,52.7774,52.7971,14375.0
2023-11-02 14:30:00,53.6,53.6,53.56,53.58,12330.0,52.7971,52.7971,52.7577,52.7774,12330.0
2023-11-02 14:35:00,53.58,53.65,53.58,53.61,20628.0,52.7774,52.8463,52.7774,52.8069,20628.0
2023-11-02 14:40:00,53.62,53.67,53.61,53.66,25290.0,52.8168,52.866,52.8069,52.8562,25290.0
2023-11-02 14:45:00,53.66,53.67,53.59,53.61,31229.0,52.8562,52.866,52.7872,52.8069,31229.0
2023-11-02 14:50:00,53.61,53.62,53.58,53.61,16543.0,52.8069,52.8168,52.7774,52.8069,16543.0
2023-11-02 14:55:00,53.61,53.63,53.57,53.62,15060.0,52.8069,52.8266,52.7675,52.8168,15060.0
2023-11-02 15:00:00,53.62,53.66,53.58,53.61,32903.0,52.8168,52.8562,52.7774,52.8069,32903.0
2023-11-02 15:05:00,53.61,53.66,53.6,53.65,9179.0,52.8069,52.8562,52.7971,52.8463,9179.0
2023-11-02 15:10:00,53.65,53.68,53.63,53.67,10820.0,52.8463,52.8759,52.8266,52.866,10820.0
2023-11-02 15:15:00,53.68,53.69,53.65,53.66,20051.0,52.8759,52.8857,52.8463,52.8562,20051.0
2023-11-02 15:20:00,53.66,53.66,53.64,53.64,11283.0,52.8562,52.8562,52.8365,52.8365,11283.0
2023-11-02 15:25:00,53.63,53.65,53.62,53.63,6672.0,52.8266,52.8463,52.8168,52.8266,6672.0
2023-11-02 15:30:00,53.62,53.66,53.62,53.65,15658.0,52.8168,52.8562,52.8168,52.8463,15658.0
2023-11-02 15:35:00,53.65,53.74,53.65,53.73,26443.0,52.8463,52.935,52.8463,52.9251,26443.0
2023-11-02 15:40:00,53.73,53.75,53.67,53.7,114096.0,52.9251,52.9448,52.866,52.8956,114096.0
2023-11-02 15:45:00,53.7,53.74,53.68,53.73,54586.0,52.8956,52.935,52.8759,52.9251,54586.0
2023-11-02 15:50:00,53.72,53.78,53.68,53.77,152796.0,52.9153,52.9744,52.8759,52.9646,152796.0
2023-11-02 15:55:00,53.77,53.77,53.68,53.73,112422.0,52.9646,52.9646,52.8759,52.9251,112422.0
2023-11-03 09:30:00,54.33,54.47,54.3,54.38,284607.0,53.5162,53.6541,53.4866,53.5654,284607.0
2023-11-03 09:35:00,54.38,54.46,54.36,54.37,168409.0,53.5654,53.6442,53.5457,53.5556,168409.0
2023-11-03 09:40:00,54.4,54.6,54.4,54.57,95201.0,53.5851,53.7821,53.5851,53.7526,95201.0
2023-11-03 09:45:00,54.58,54.73,54.58,54.67,106758.0,53.7624,53.9102,53.7624,53.8511,106758.0
2023-11-03 09:50:00,54.68,54.77,54.6,54.72,77700.0,53.8609,53.9496,53.7821,53.9003,77700.0
2023-11-03 09:55:00,54.72,54.79,54.69,54.7,39727.0,53.9003,53.9693,53.8708,53.8806,39727.0
2023-11-03 10:00:00,54.72,54.92,54.64,54.65,311376.0,53.9003,54.0973,53.8215,53.8314,311376.0
2023-11-03 10:05:00,54.66,54.68,54.58,54.6,42210.0,53.8412,53.8609,53.7624,53.7821,42210.0
2023-11-03 10:10:00,54.61,54.63,54.58,54.58,24258.0,53.792,53.8117,53.7624,53.7624,24258.0
2023-11-03 10:15:00,54.58,54.74,54.5,54.7,106577.0,53.7624,53.92,53.6836,53.8806,106577.0
2023-11-03 10:20:00,54.71,54.71,54.6,54.62,49254.0,53.8905,53.8905,53.7821,53.8018,49254.0
2023-11-03 10:25:00,54.62,54.65,54.4,54.51,71912.0,53.8018,53.8314,53.5851,53.6935,71912.0
2023-11-03 10:30:00,54.49,54.56,54.42,54.43,46768.0,53.6738,53.7427,53.6048,53.6147,46768.0
2023-11-03 10:35:00,54.43,54.56,54.39,54.53,70481.0,53.6147,53.7427,53.5753,53.7132,70481.0
2023-11-03 10:40:00,54.53,54.56,54.45,54.48,23478.0,53.7132,53.7427,53.6344,53.6639,23478.0
2023-11-03 10:45:00,54.49,54.58,54.46,54.51,29268.0,53.6738,53.7624,53.6442,53.6935,29268.0
2023-11-03 10:50:00,54.54,54.55,54.36,54.37,29968.0,53.723,53.7329,53.5457,53.5556,29968.0
2023-11-03 10:55:00,54.41,54.58,54.41,54.58,48085.0,53.595,53.7624,53.595,53.7624,48085.0
2023-11-03 11:00:00,54.59,54.62,54.54,54.59,35511.0,53.7723,53.8018,53.723,53.7723,35511.0
2023-11-03 11:05:00,54.59,54.63,54.49,54.52,43109.0,53.7723,53.8117,53.6738,53.7033,43109.0
2023-11-03 11:10:00,54.51,54.58,54.43,54.54,41598.0,53.6935,53.7624,53.6147,53.723,41598.0
2023-11-03 11:15:00,54.53,54.56,54.49,54.52,18373.0,53.7132,53.7427,53.6738,53.7033,18373.0
2023-11-03 11:20:00,54.55,54.6,54.5,54.59,18498.0,53.7329,53.7821,53.6836,53.7723,18498.0
2023-11-03 11:25:00,54.59,54.63,54.53,54.53,28901.0,53.7723,53.8117,53.7132,53.7132,28901.0
2023-11-03 11:30:00,54.54,54.7,54.54,54.68,23072.0,53.723,53.8806,53.723,53.8609,23072.0
2023-11-03 11:35:00,54.69,54.71,54.67,54.7,14049.0,53.8708,53.8905,53.8511,53.8806,14049.0
2023-11-03 11:40:00,54.7,54.74,54.66,54.74,25439.0,53.8806,53.92,53.8412,53.92,25439.0
2023-11-03 11:45:00,54.73,54.78,54.72,54.76,16432.0,53.9102,53.9594,53.9003,53.9397,16432.0
2023-11-03 11:50:00,54.77,54.85,54.77,54.8,28061.0,53.9496,54.0284,53.9496,53.9791,28061.0
2023-11-03 11:55:00,54.8,54.84,54.76,54.79,35657.0,53.9791,54.0185,53.9397,53.9693,35657.0
2023-11-03 12:00:00,54.8,54.85,54.77,54.78,26049.0,53.9791,54.0284,53.9496,53.9594,26049.0
2023-11-03 12:05:00,54.79,54.83,54.77,54.82,21079.0,53.9693,54.0087,53.9496,53.9988,21079.0
2023-11-03 12:10:00,54.84,54.88,54.83,54.87,23430.0,54.0185,54.0579,54.0087,54.0481,23430.0
2023-11-03 12:15:00,54.88,54.92,54.86,54.91,36205.0,54.0579,54.0973,54.0382,54.0875,36205.0
2023-11-03 12:20:00,54.91,54.94,54.85,54.93,17675.0,54.0875,54.117,54.0284,54.1072,17675.0
2023-11-03 12:25:00,54.93,54.98,54.9,54.95,17312.0,54.1072,54.1564,54.0776,54.1269,17312.0
2023-11-03 12:30:00,54.94,55.0,54.93,55.0,49121.0,54.117,54.1761,54.1072,54.1761,49121.0
2023-11-03 12:35:00,55.0,55.0,54.94,54.97,12780.0,54.1761,54.1761,54.117,54.1466,12780.0
2023-11-03 12:40:00,54.98,54.98,54.92,54.93,22434.0,54.1564,54.1564,54.0973,54.1072,22434.0
2023-11-03 12:45:00,54.93,54.94,54.89,54.92,9942.0,54.1072,54.117,54.0678,54.0973,9942.0
2023-11-03 12:50:00,54.91,54.98,54.9,54.93,16320.0,54.0875,54.1564,54.0776,54.1072,16320.0
2023-11-03 12:55:00,54.93,54.99,54.93,54.98,7089.0,54.1072,54.1663,54.1072,54.1564,7089.0
2023-11-03 13:00:00,54.98,55.02,54.95,55.01,12425.0,54.1564,54.1958,54.1269,54.186,12425.0
2023-11-03 13:05:00,55.01,55.01,54.94,54.95,12203.0,54.186,54.186,54.117,54.1269,12203.0
2023-11-03 13:10:00,54.94,54.95,54.86,54.86,22359.0,54.117,54.1269,54.0382,54.0382,22359.0
2023-11-03 13:15:00,54.86,54.92,54.84,54.85,21072.0,54.0382,54.0973,54.0185,54.0284,21072.0
2023-11-03 13:20:00,54.86,54.88,54.76,54.78,16286.0,54.0382,54.0579,53.9397,53.9594,16286.0
2023-11-03 13:25:00,54.79,54.82,54.76,54.81,21992.0,53.9693,53.9988,53.9397,53.989,21992.0
2023-11-03 13:30:00,54.81,54.91,54.81,54.9,24621.0,53.989,54.0875,53.989,54.0776,24621.0
2023-11-03 13:35:00,54.91,54.91,54.85,54.88,5408.0,54.0875,54.0875,54.0284,54.0579,5408.0
2023-11-03 13:40:00,54.88,54.88,54.79,54.8,9509.0,54.0579,54.0579,53.9693,53.9791,9509.0
2023-11-03 13:45:00,54.8,54.85,54.78,54.85,16595.0,53.9791,54.0284,53.9594,54.0284,16595.0
2023-11-03 13:50:00,54.84,54.89,54.83,54.89,9918.0,54.0185,54.0678,54.0087,54.0678,9918.0
2023-11-03 13:55:00,54.9,55.01,54.9,54.96,19171.0,54.0776,54.186,54.0776,54.1367,19171.0
2023-11-03 14:00:00,54.96,54.96,54.9,54.92,20762.0,54.1367,54.1367,54.0776,54.0973,20762.0
2023-11-03 14:05:00,54.91,54.91,54.8,54.9,15476.0,54.0875,54.0875,53.9791,54.0776,15476.0
2023-11-03 14:10:00,54.89,54.94,54.87,54.92,11167.0,54.0678,54.117,54.0481,54.0973,11167.0
2023-11-03 14:15:00,54.94,54.94,54.88,54.9,5000.0,54.117,54.117,54.0579,54.0776,5000.0
2023-11-03 14:20:00,54.91,54.94,54.87,54.88,17408.0,54.0875,54.117,54.0481,54.0579,17408.0
2023-11-03 14:25:00,54.89,54.98,54.85,54.98,10980.0,54.0678,54.1564,54.0284,54.1564,10980.0
2023-11-03 14:30:00,54.98,54.98,54.92,54.96,13424.0,54.1564,54.1564,54.0973,54.1367,13424.0
2023-11-03 14:35:00,54.96,55.01,54.95,55.0,12543.0,54.1367,54.186,54.1269,54.1761,12543.0
2023-11-03 14:40:00,55.0,55.05,54.99,55.03,31232.0,54.1761,54.2254,54.1663,54.2057,31232.0
2023-11-03 14:45:00,55.03,55.08,55.0,55.07,24923.0,54.2057,54.2549,54.1761,54.2451,24923.0
2023-11-03 14:50:00,55.07,55.09,55.05,55.07,16591.0,54.2451,54.2648,54.2254,54.2451,16591.0
2023-11-03 14:55:00,55.08,55.08,55.03,55.07,12868.0,54.2549,54.2549,54.2057,54.2451,12868.0
2023-11-03 15:00:00,55.07,55.1,55.04,55.1,20238.0,54.2451,54.2746,54.2155,54.2746,20238.0
2023-11-03 15:05:00,55.1,55.11,55.01,55.01,42890.0,54.2746,54.2845,54.186,54.186,42890.0
2023-11-03 15:10:00,55.02,55.05,54.95,55.02,79439.0,54.1958,54.2254,54.1269,54.1958,79439.0
2023-11-03 15:15:00,55.03,55.03,54.97,54.97,15251.0,54.2057,54.2057,54.1466,54.1466,15251.0
2023-11-03 15:20:00,54.96,54.98,54.93,54.96,15662.0,54.1367,54.1564,54.1072,54.1367,15662.0
2023-11-03 15:25:00,54.95,54.96,54.88,54.91,28978.0,54.1269,54.1367,54.0579,54.0875,28978.0
2023-11-03 15:30:00,54.91,54.91,54.83,54.86,38816.0,54.0875,54.0875,54.0087,54.0382,38816.0
2023-11-03 15:35:00,54.85,54.93,54.83,54.9,32107.0,54.0284,54.1072,54.0087,54.0776,32107.0
2023-11-03 15:40:00,54.91,54.92,54.85,54.88,50738.0,54.0875,54.0973,54.0284,54.0579,50738.0
2023-11-03 15:45:00,54.86,54.87,54.79,54.8,100303.0,54.0382,54.0481,53.9693,53.9791,100303.0
2023-11-03 15:50:00,54.8,54.83,54.77,54.78,99969.0,53.9791,54.0087,53.9496,53.9594,99969.0
2023-11-03 15:55:00,54.78,54.78,54.71,54.72,200224.0,53.9594,53.9594,53.8905,53.9003,200224.0
2023-11-06 09:30:00,54.9,55.07,54.9,54.97,139706.0,54.0776,54.2451,54.0776,54.1466,139706.0
2023-11-06 09:35:00,54.97,55.02,54.9,54.98,110243.0,54.1466,54.1958,54.0776,54.1564,110243.0
2023-11-06 09:40:00,54.99,54.99,54.82,54.88,86483.0,54.1663,54.1663,53.9988,54.0579,86483.0
2023-11-06 09:45:00,54.88,54.9,54.78,54.84,138686.0,54.0579,54.0776,53.9594,54.0185,138686.0
2023-11-06 09:50:00,54.84,54.88,54.8,54.85,27540.0,54.0185,54.0579,53.9791,54.0284,27540.0
2023-11-06 09:55:00,54.86,54.92,54.84,54.9,33353.0,54.0382,54.0973,54.0185,54.0776,33353.0
2023-11-06 10:00:00,54.91,54.94,54.81,54.83,69563.0,54.0875,54.117,53.989,54.0087,69563.0
2023-11-06 10:05:00,54.84,54.87,54.8,54.86,23382.0,54.0185,54.0481,53.9791,54.0382,23382.0
2023-11-06 10:10:00,54.85,54.85,54.72,54.72,21335.0,54.0284,54.0284,53.9003,53.9003,21335.0
2023-11-06 10:15:00,54.73,54.85,54.73,54.83,20690.0,53.9102,54.0284,53.9102,54.0087,20690.0
2023-11-06 10:20:00,54.83,54.93,54.81,54.83,59413.0,54.0087,54.1072,53.989,54.0087,59413.0
2023-11-06 10:25:00,54.84,54.86,54.8,54.84,18981.0,54.0185,54.0382,53.9791,54.0185,18981.0
2023-11-06 10:30:00,54.85,54.87,54.8,54.83,38038.0,54.0284,54.0481,53.9791,54.0087,38038.0
2023-11-06 10:35:00,54.82,54.96,54.82,54.96,17034.0,53.9988,54.1367,53.9988,54.1367,17034.0
2023-11-06 10:40:00,54.96,55.0,54.92,54.92,33797.0,54.1367,54.1761,54.0973,54.0973,33797.0
2023-11-06 10:45:00,54.92,54.92,54.82,54.84,16268.0,54.0973,54.0973,53.9988,54.0185,16268.0
2023-11-06 10:50:00,54.83,54.91,54.82,54.86,16554.0,54.0087,54.0875,53.9988,54.0382,16554.0
2023-11-06 10:55:00,54.87,54.91,54.86,54.89,13778.0,54.0481,54.0875,54.0382,54.0678,13778.0
2023-11-06 11:00:00,54.89,54.92,54.87,54.92,16570.0,54.0678,54.0973,54.0481,54.0973,16570.0
2023-11-06 11:05:00,54.93,54.98,54.92,54.98,24740.0,54.1072,54.1564,54.0973,54.1564,24740.0
2023-11-06 11:10:00,54.96,54.96,54.89,54.92,10067.0,54.1367,54.1367,54.0678,54.0973,10067.0
2023-11-06 11:15:00,54.94,54.96,54.92,54.95,6142.0,54.117,54.1367,54.0973,54.1269,6142.0
2023-11-06 11:20:00,54.96,54.96,54.87,54.9,17753.0,54.1367,54.1367,54.0481,54.0776,17753.0
2023-11-06 11:25:00,54.9,54.95,54.9,54.9,8593.0,54.0776,54.1269,54.0776,54.0776,8593.0
2023-11-06 11:30:00,54.89,54.9,54.87,54.89,8185.0,54.0678,54.0776,54.0481,54.0678,8185.0
2023-11-06 11:35:00,54.89,54.91,54.84,54.86,10538.0,54.0678,54.0875,54.0185,54.0382,10538.0
2023-11-06 11:40:00,54.87,54.89,54.82,54.83,74834.0,54.0481,54.0678,53.9988,54.0087,74834.0
2023-11-06 11:45:00,54.83,54.85,54.8,54.81,17710.0,54.0087,54.0284,53.9791,53.989,17710.0
2023-11-06 11:50:00,54.82,54.86,54.82,54.86,12470.0,53.9988,54.0382,53.9988,54.0382,12470.0
2023-11-06 11:55:00,54.86,54.94,54.86,54.92,8378.0,54.0382,54.117,54.0382,54.0973,8378.0
2023-11-06 12:00:00,54.93,54.94,54.86,54.89,19625.0,54.1072,54.117,54.0382,54.0678,19625.0
2023-11-06 12:05:00,54.88,54.89,54.86,54.88,6115.0,54.0579,54.0678,54.0382,54.0579,6115.0
2023-11-06 12:10:00,54.87,54.87,54.82,54.83,41656.0,54.0481,54.0481,53.9988,54.0087,41656.0
2023-11-06 12:15:00,54.83,54.86,54.81,54.81,29277.0,54.0087,54.0382,53.989,53.989,29277.0
2023-11-06 12:20:00,54.81,54.82,54.78,54.78,12872.0,53.989,53.9988,53.9594,53.9594,12872.0
2023-11-06 12:25:00,54.78,54.81,54.76,54.79,16950.0,53.9594,53.989,53.9397,53.9693,16950.0
2023-11-06 12:30:00,54.79,54.82,54.79,54.8,7721.0,53.9693,53.9988,53.9693,53.9791,7721.0
2023-11-06 12:35:00,54.79,54.8,54.75,54.77,22314.0,53.9693,53.9791,53.9299,53.9496,22314.0
2023-11-06 12:40:00,54.77,54.79,54.74,54.74,10999.0,53.9496,53.9693,53.92,53.92,10999.0
2023-11-06 12:45:00,54.74,54.75,54.7,54.71,22627.0,53.92,53.9299,53.8806,53.8905,22627.0
2023-11-06 12:50:00,54.71,54.71,54.65,54.71,48224.0,53.8905,53.8905,53.8314,53.8905,48224.0
2023-11-06 12:55:00,54.72,54.78,54.72,54.78,11394.0,53.9003,53.9594,53.9003,53.9594,11394.0
2023-11-06 13:00:00,54.78,54.78,54.65,54.7,40658.0,53.9594,53.9594,53.8314,53.8806,40658.0
2023-11-06 13:05:00,54.71,54.72,54.66,54.66,11112.0,53.8905,53.9003,53.8412,53.8412,11112.0
2023-11-06 13:10:00,54.65,54.66,54.6,54.61,17465.0,53.8314,53.8412,53.7821,53.792,17465.0
2023-11-06 13:15:00,54.62,54.63,54.51,54.54,55688.0,53.8018,53.8117,53.6935,53.723,55688.0
2023-11-06 13:20:00,54.53,54.59,54.45,54.59,86463.0,53.7132,53.7723,53.6344,53.7723,86463.0
2023-11-06 13:25:00,54.58,54.58,54.54,54.58,25500.0,53.7624,53.7624,53.723,53.7624,25500.0
2023-11-06 13:30:00,54.58,54.58,54.52,54.58,6270.0,53.7624,53.7624,53.7033,53.7624,6270.0
2023-11-06 13:35:00,54.57,54.66,54.57,54.65,17095.0,53.7526,53.8412,53.7526,53.8314,17095.0
2023-11-06 13:40:00,54.65,54.66,54.61,54.63,12891.0,53.8314,53.8412,53.792,53.8117,12891.0
2023-11-06 13:45:00,54.63,54.64,54.57,54.59,9035.0,53.8117,53.8215,53.7526,53.7723,9035.0
2023-11-06 13:50:00,54.57,54.6,54.55,54.55,12332.0,53.7526,53.7821,53.7329,53.7329,12332.0
2023-11-06 13:55:00,54.55,54.62,54.53,54.61,10691.0,53.7329,53.8018,53.7132,53.792,10691.0
2023-11-06 14:00:00,54.61,54.63,54.56,54.6,15499.0,53.792,53.8117,53.7427,53.7821,15499.0
2023-11-06 14:05:00,54.59,54.59,54.49,54.49,54908.0,53.7723,53.7723,53.6738,53.6738,54908.0
2023-11-06 14:10:00,54.5,54.54,54.46,54.47,17265.0,53.6836,53.723,53.6442,53.6541,17265.0
2023-11-06 14:15:00,54.46,54.57,54.46,54.55,24756.0,53.6442,53.7526,53.6442,53.7329,24756.0
2023-11-06 14:20:00,54.57,54.58,54.53,54.55,4300.0,53.7526,53.7624,53.7132,53.7329,4300.0
2023-11-06 14:25:00,54.54,54.61,54.54,54.61,6259.0,53.723,53.792,53.723,53.792,6259.0
2023-11-06 14:30:00,54.6,54.67,54.58,54.66,13720.0,53.7821,53.8511,53.7624,53.8412,13720.0
2023-11-06 14:35:00,54.66,54.69,54.63,54.66,40633.0,53.8412,53.8708,53.8117,53.8412,40633.0
2023-11-06 14:40:00,54.67,54.79,54.64,54.77,141497.0,53.8511,53.9693,53.8215,53.9496,141497.0
2023-11-06 14:45:00,54.76,54.78,54.73,54.73,39405.0,53.9397,53.9594,53.9102,53.9102,39405.0
2023-11-06 14:50:00,54.73,54.81,54.73,54.8,12308.0,53.9102,53.989,53.9102,53.9791,12308.0
2023-11-06 14:55:00,54.81,54.83,54.78,54.79,15250.0,53.989,54.0087,53.9594,53.9693,15250.0
2023-11-06 15:00:00,54.8,54.82,54.78,54.81,13851.0,53.9791,53.9988,53.9594,53.989,13851.0
2023-11-06 15:05:00,54.8,54.81,54.75,54.78,23906.0,53.9791,53.989,53.9299,53.9594,23906.0
2023-11-06 15:10:00,54.79,54.85,54.78,54.79,26017.0,53.9693,54.0284,53.9594,53.9693,26017.0
2023-11-06 15:15:00,54.78,54.81,54.78,54.8,8141.0,53.9594,53.989,53.9594,53.9791,8141.0
2023-11-06 15:20:00,54.8,54.81,54.75,54.79,29177.0,53.9791,53.989,53.9299,53.9693,29177.0
2023-11-06 15:25:00,54.79,54.8,54.74,54.79,21359.0,53.9693,53.9791,53.92,53.9693,21359.0
2023-11-06 15:30:00,54.79,54.83,54.77,54.81,14311.0,53.9693,54.0087,53.9496,53.989,14311.0
2023-11-06 15:35:00,54.81,54.81,54.74,54.77,18339.0,53.989,53.989,53.92,53.9496,18339.0
2023-11-06 15:40:00,54.76,54.79,54.71,54.75,24303.0,53.9397,53.9693,53.8905,53.9299,24303.0
2023-11-06 15:45:00,54.74,54.77,54.73,54.77,25511.0,53.92,53.9496,53.9102,53.9496,25511.0
2023-11-06 15:50:00,54.76,54.81,54.74,54.79,170365.0,53.9397,53.989,53.92,53.9693,170365.0
2023-11-06 15:55:00,54.79,54.96,54.79,54.95,113163.0,53.9693,54.1367,53.9693,54.1269,113163.0
2023-11-07 09:30:00,54.94,54.97,54.73,54.75,99105.0,54.117,54.1466,53.9102,53.9299,99105.0
2023-11-07 09:35:00,54.74,54.76,54.68,54.69,20626.0,53.92,53.9397,53.8609,53.8708,20626.0
2023-11-07 09:40:00,54.7,54.81,54.67,54.8,144165.0,53.8806,53.989,53.8511,53.9791,144165.0
2023-11-07 09:45:00,54.8,54.8,54.71,54.75,47614.0,53.9791,53.9791,53.8905,53.9299,47614.0
2023-11-07 09:50:00,54.74,54.86,54.73,54.85,20900.0,53.92,54.0382,53.9102,54.0284,20900.0
2023-11-07 09:55:00,54.87,54.92,54.86,54.92,190155.0,54.0481,54.0973,54.0382,54.0973,190155.0
2023-11-07 10:00:00,54.92,55.04,54.92,55.01,44833.0,54.0973,54.2155,54.0973,54.186,44833.0
2023-11-07 10:05:00,55.0,55.01,54.9,54.91,66481.0,54.1761,54.186,54.0776,54.0875,66481.0
2023-11-07 10:10:00,54.88,54.99,54.88,54.96,58269.0,54.0579,54.1663,54.0579,54.1367,58269.0
2023-11-07 10:15:00,54.95,54.99,54.89,54.98,16863.0,54.1269,54.1663,54.0678,54.1564,16863.0
2023-11-07 10:20:00,54.98,55.02,54.96,55.01,28916.0,54.1564,54.1958,54.1367,54.186,28916.0
2023-11-07 10:25:00,55.02,55.16,55.0,55.14,59569.0,54.1958,54.3337,54.1761,54.314,59569.0
2023-11-07 10:30:00,55.14,55.23,55.12,55.21,32876.0,54.314,54.4027,54.2943,54.383,32876.0
2023-11-07 10:35:00,55.2,55.26,55.19,55.24,31769.0,54.3731,54.4322,54.3633,54.4125,31769.0
2023-11-07 10:40:00,55.25,55.27,55.23,55.25,22884.0,54.4224,54.4421,54.4027,54.4224,22884.0
2023-11-07 10:45:00,55.25,55.32,55.23,55.31,17877.0,54.4224,54.4913,54.4027,54.4815,17877.0
2023-11-07 10:50:00,55.31,55.37,55.3,55.36,63154.0,54.4815,54.5406,54.4716,54.5307,63154.0
2023-11-07 10:55:00,55.36,55.38,55.28,55.32,29442.0,54.5307,54.5504,54.4519,54.4913,29442.0
2023-11-07 11:00:00,55.33,55.33,55.26,55.28,18250.0,54.5012,54.5012,54.4322,54.4519,18250.0
2023-11-07 11:05:00,55.29,55.31,55.26,55.26,12216.0,54.4618,54.4815,54.4322,54.4322,12216.0
2023-11-07 11:10:00,55.27,55.3,55.24,55.25,73730.0,54.4421,54.4716,54.4125,54.4224,73730.0
2023-11-07 11:15:00,55.25,55.29,55.24,55.24,9390.0,54.4224,54.4618,54.4125,54.4125,9390.0
2023-11-07 11:20:00,55.24,55.3,55.24,55.27,18902.0,54.4125,54.4716,54.4125,54.4421,18902.0
2023-11-07 11:25:00,55.28,55.3,55.25,55.29,7924.0,54.4519,54.4716,54.4224,54.4618,7924.0
2023-11-07 11:30:00,55.29,55.38,55.29,55.37,24667.0,54.4618,54.5504,54.4618,54.5406,24667.0
2023-11-07 11:35:00,55.36,55.38,55.35,55.36,12119.0,54.5307,54.5504,54.5209,54.5307,12119.0
2023-11-07 11:40:00,55.37,55.41,55.35,55.36,13141.0,54.5406,54.58,54.5209,54.5307,13141.0
2023-11-07 11:45:00,55.36,55.37,55.19,55.24,24551.0,54.5307,54.5406,54.3633,54.4125,24551.0
2023-11-07 11:50:00,55.23,55.26,55.21,55.24,11624.0,54.4027,54.4322,54.383,54.4125,11624.0
2023-11-07 11:55:00,55.24,55.29,55.22,55.25,23185.0,54.4125,54.4618,54.3928,54.4224,23185.0
2023-11-07 12:00:00,55.25,55.25,55.14,55.15,17518.0,54.4224,54.4224,54.314,54.3239,17518.0
2023-11-07 12:05:00,55.14,55.18,55.11,55.15,13748.0,54.314,54.3534,54.2845,54.3239,13748.0
2023-11-07 12:10:00,55.15,55.16,55.12,55.12,2850.0,54.3239,54.3337,54.2943,54.2943,2850.0
2023-11-07 12:15:00,55.13,55.14,55.05,55.11,31246.0,54.3042,54.314,54.2254,54.2845,31246.0
2023-11-07 12:20:00,55.11,55.14,55.1,55.13,6770.0,54.2845,54.314,54.2746,54.3042,6770.0
2023-11-07 12:25:00,55.14,55.16,55.09,55.1,5330.0,54.314,54.3337,54.2648,54.2746,5330.0
2023-11-07 12:30:00,55.1,55.15,55.0,55.11,48654.0,54.2746,54.3239,54.1761,54.2845,48654.0
2023-11-07 12:35:00,55.1,55.16,55.09,55.13,26275.0,54.2746,54.3337,54.2648,54.3042,26275.0
2023-11-07 12:40:00,55.12,55.14,55.1,55.14,8281.0,54.2943,54.314,54.2746,54.314,8281.0
2023-11-07 12:45:00,55.14,55.22,55.09,55.11,18510.0,54.314,54.3928,54.2648,54.2845,18510.0
2023-11-07 12:50:00,55.11,55.14,55.09,55.11,7298.0,54.2845,54.314,54.2648,54.2845,7298.0
2023-11-07 12:55:00,55.11,55.2,55.09,55.2,11061.0,54.2845,54.3731,54.2648,54.3731,11061.0
2023-11-07 13:00:00,55.2,55.27,55.17,55.27,15329.0,54.3731,54.4421,54.3436,54.4421,15329.0
2023-11-07 13:05:00,55.26,55.31,55.24,55.31,63731.0,54.4322,54.4815,54.4125,54.4815,63731.0
2023-11-07 13:10:00,55.31,55.33,55.29,55.31,6611.0,54.4815,54.5012,54.4618,54.4815,6611.0
2023-11-07 13:15:00,55.3,55.32,55.28,55.32,4392.0,54.4716,54.4913,54.4519,54.4913,4392.0
2023-11-07 13:20:00,55.32,55.34,55.26,55.32,11141.0,54.4913,54.511,54.4322,54.4913,11141.0
2023-11-07 13:25:00,55.32,55.32,55.29,55.3,6200.0,54.4913,54.4913,54.4618,54.4716,6200.0
2023-11-07 13:30:00,55.29,55.35,55.29,55.32,24370.0,54.4618,54.5209,54.4618,54.4913,24370.0
2023-11-07 13:35:00,55.33,55.37,55.31,55.37,11424.0,54.5012,54.5406,54.4815,54.5406,11424.0
2023-11-07 13:40:00,55.36,55.36,55.3,55.33,9037.0,54.5307,54.5307,54.4716,54.5012,9037.0
2023-11-07 13:45:00,55.32,55.37,55.32,55.36,28283.0,54.4913,54.5406,54.4913,54.5307,28283.0
2023-11-07 13:50:00,55.37,55.39,55.33,55.35,44186.0,54.5406,54.5603,54.5012,54.5209,44186.0
2023-11-07 13:55:00,55.33,55.35,55.27,55.35,37685.0,54.5012,54.5209,54.4421,54.5209,37685.0
2023-11-07 14:00:00,55.34,55.39,55.34,55.38,4014.0,54.511,54.5603,54.511,54.5504,4014.0
2023-11-07 14:05:00,55.37,55.37,55.3,55.33,9492.0,54.5406,54.5406,54.4716,54.5012,9492.0
2023-11-07 14:10:00,55.34,55.35,55.33,55.33,3090.0,54.511,54.5209,54.5012,54.5012,3090.0
2023-11-07 14:15:00,55.33,55.36,55.32,55.35,4103.0,54.5012,54.5307,54.4913,54.5209,4103.0
2023-11-07 14:20:00,55.35,55.39,55.34,55.39,8836.0,54.5209,54.5603,54.511,54.5603,8836.0
2023-11-07 14:25:00,55.38,55.38,55.34,55.36,5592.0,54.5504,54.5504,54.511,54.5307,5592.0
2023-11-07 14:30:00,55.36,55.39,55.36,55.38,13052.0,54.5307,54.5603,54.5307,54.5504,13052.0
2023-11-07 14:35:00,55.38,55.38,55.32,55.32,5225.0,54.5504,54.5504,54.4913,54.4913,5225.0
2023-11-07 14:40:00,55.32,55.32,55.24,55.27,20413.0,54.4913,54.4913,54.4125,54.4421,20413.0
2023-11-07 14:45:00,55.27,55.33,55.26,55.28,19120.0,54.4421,54.5012,54.4322,54.4519,19120.0
2023-11-07 14:50:00,55.28,55.3,55.25,55.27,5549.0,54.4519,54.4716,54.4224,54.4421,5549.0
2023-11-07 14:55:00,55.27,55.29,55.23,55.25,6442.0,54.4421,54.4618,54.4027,54.4224,6442.0
2023-11-07 15:00:00,55.25,55.32,55.24,55.25,10690.0,54.4224,54.4913,54.4125,54.4224,10690.0
2023-11-07 15:05:00,55.24,55.26,55.21,55.24,10552.0,54.4125,54.4322,54.383,54.4125,10552.0
2023-11-07 15:10:00,55.22,55.28,55.19,55.28,5636.0,54.3928,54.4519,54.3633,54.4519,5636.0
2023-11-07 15:15:00,55.26,55.29,55.24,55.28,7936.0,54.4322,54.4618,54.4125,54.4519,7936.0
2023-11-07 15:20:00,55.27,55.33,55.24,55.33,20787.0,54.4421,54.5012,54.4125,54.5012,20787.0
2023-11-07 15:25:00,55.32,55.34,55.31,55.33,8872.0,54.4913,54.511,54.4815,54.5012,8872.0
2023-11-07 15:30:00,55.34,55.38,55.33,55.36,9317.0,54.511,54.5504,54.5012,54.5307,9317.0
2023-11-07 15:35:00,55.36,55.42,55.35,55.41,47505.0,54.5307,54.5898,54.5209,54.58,47505.0
2023-11-07 15:40:00,55.4,55.42,55.39,55.41,17901.0,54.5701,54.5898,54.5603,54.58,17901.0
2023-11-07 15:45:00,55.41,55.43,55.35,55.36,97114.0,54.58,54.5997,54.5209,54.5307,97114.0
2023-11-07 15:50:00,55.35,55.35,55.17,55.17,152109.0,54.5209,54.5209,54.3436,54.3436,152109.0
2023-11-07 15:55:00,55.17,55.26,55.09,55.24,129722.0,54.3436,54.4322,54.2648,54.4125,129722.0
2023-11-08 09:30:00,55.4,55.49,55.38,55.48,54058.0,54.5701,54.6588,54.5504,54.6489,54058.0
2023-11-08 09:35:00,55.5,55.5,55.37,55.45,71446.0,54.6686,54.6686,54.5406,54.6194,71446.0
2023-11-08 09:40:00,55.44,55.48,55.39,55.44,30305.0,54.6095,54.6489,54.5603,54.6095,30305.0
2023-11-08 09:45:00,55.44,55.53,55.41,55.5,27998.0,54.6095,54.6982,54.58,54.6686,27998.0
2023-11-08 09:50:00,55.5,55.55,55.48,55.5,18579.0,54.6686,54.7179,54.6489,54.6686,18579.0
2023-11-08 09:55:00,55.5,55.54,55.41,55.45,25549.0,54.6686,54.708,54.58,54.6194,25549.0
2023-11-08 10:00:00,55.47,55.47,55.25,55.27,73194.0,54.6391,54.6391,54.4224,54.4421,73194.0
2023-11-08 10:05:00,55.26,55.37,55.23,55.36,22587.0,54.4322,54.5406,54.4027,54.5307,22587.0
2023-11-08 10:10:00,55.4,55.41,55.32,55.33,26403.0,54.5701,54.58,54.4913,54.5012,26403.0
2023-11-08 10:15:00,55.31,55.36,55.27,55.35,19232.0,54.4815,54.5307,54.4421,54.5209,19232.0
2023-11-08 10:20:00,55.34,55.34,55.19,55.27,28204.0,54.511,54.511,54.3633,54.4421,28204.0
2023-11-08 10:25:00,55.26,55.29,55.21,55.26,26167.0,54.4322,54.4618,54.383,54.4322,26167.0
2023-11-08 10:30:00,55.25,55.28,55.21,55.23,24918.0,54.4224,54.4519,54.383,54.4027,24918.0
2023-11-08 10:35:00,55.2,55.27,55.17,55.19,38828.0,54.3731,54.4421,54.3436,54.3633,38828.0
2023-11-08 10:40:00,55.2,55.3,55.19,55.29,33686.0,54.3731,54.4716,54.3633,54.4618,33686.0
2023-11-08 10:45:00,55.29,55.31,55.23,55.26,24042.0,54.4618,54.4815,54.4027,54.4322,24042.0
2023-11-08 10:50:00,55.27,55.27,55.17,55.18,16763.0,54.4421,54.4421,54.3436,54.3534,16763.0
2023-11-08 10:55:00,55.18,55.24,55.14,55.16,28567.0,54.3534,54.4125,54.314,54.3337,28567.0
2023-11-08 11:00:00,55.16,55.23,55.15,55.22,20656.0,54.3337,54.4027,54.3239,54.3928,20656.0
2023-11-08 11:05:00,55.22,55.22,55.14,55.15,7063.0,54.3928,54.3928,54.314,54.3239,7063.0
2023-11-08 11:10:00,55.15,55.24,55.15,55.22,11625.0,54.3239,54.4125,54.3239,54.3928,11625.0
2023-11-08 11:15:00,55.22,55.3,55.22,55.28,23657.0,54.3928,54.4716,54.3928,54.4519,23657.0
2023-11-08 11:20:00,55.28,55.28,55.06,55.12,18427.0,54.4519,54.4519,54.2352,54.2943,18427.0
2023-11-08 11:25:00,55.12,55.17,55.08,55.16,9891.0,54.2943,54.3436,54.2549,54.3337,9891.0
2023-11-08 11:30:00,55.15,55.2,55.11,55.12,54620.0,54.3239,54.3731,54.2845,54.2943,54620.0
2023-11-08 11:35:00,55.15,55.2,55.11,55.12,17753.0,54.3239,54.3731,54.2845,54.2943,17753.0
2023-11-08 11:40:00,55.12,55.2,55.11,55.2,13459.0,54.2943,54.3731,54.2845,54.3731,13459.0
2023-11-08 11:45:00,55.2,55.22,55.15,55.18,11595.0,54.3731,54.3928,54.3239,54.3534,11595.0
2023-11-08 11:50:00,55.15,55.15,55.07,55.13,45435.0,54.3239,54.3239,54.2451,54.3042,45435.0
2023-11-08 11:55:00,55.13,55.13,55.03,55.04,10818.0,54.3042,54.3042,54.2057,54.2155,10818.0
2023-11-08 12:00:00,55.05,55.05,54.91,54.95,45951.0,54.2254,54.2254,54.0875,54.1269,45951.0
2023-11-08 12:05:00,54.94,54.96,54.73,54.79,56850.0,54.117,54.1367,53.9102,53.9693,56850.0
2023-11-08 12:10:00,54.79,54.91,54.78,54.87,28565.0,53.9693,54.0875,53.9594,54.0481,28565.0
2023-11-08 12:15:00,54.86,54.91,54.83,54.9,18674.0,54.0382,54.0875,54.0087,54.0776,18674.0
2023-11-08 12:20:00,54.9,54.92,54.89,54.91,5192.0,54.0776,54.0973,54.0678,54.0875,5192.0
2023-11-08 12:25:00,54.9,54.93,54.84,54.88,8700.0,54.0776,54.1072,54.0185,54.0579,8700.0
2023-11-08 12:30:00,54.88,54.88,54.83,54.87,4621.0,54.0579,54.0579,54.0087,54.0481,4621.0
2023-11-08 12:35:00,54.87,54.98,54.86,54.98,7841.0,54.0481,54.1564,54.0382,54.1564,7841.0
2023-11-08 12:40:00,54.95,54.97,54.93,54.97,7890.0,54.1269,54.1466,54.1072,54.1466,7890.0
2023-11-08 12:45:00,54.97,54.98,54.93,54.94,2271.0,54.1466,54.1564,54.1072,54.117,2271.0
2023-11-08 12:50:00,54.95,54.95,54.91,54.93,2615.0,54.1269,54.1269,54.0875,54.1072,2615.0
2023-11-08 12:55:00,54.93,54.97,54.9,54.97,7560.0,54.1072,54.1466,54.0776,54.1466,7560.0
2023-11-08 13:00:00,54.96,55.08,54.92,55.07,38755.0,54.1367,54.2549,54.0973,54.2451,38755.0
2023-11-08 13:05:00,55.07,55.14,55.06,55.12,28050.0,54.2451,54.314,54.2352,54.2943,28050.0
2023-11-08 13:10:00,55.09,55.1,55.01,55.02,24882.0,54.2648,54.2746,54.186,54.1958,24882.0
2023-11-08 13:15:00,55.02,55.04,54.98,54.98,14413.0,54.1958,54.2155,54.1564,54.1564,14413.0
2023-11-08 13:20:00,54.97,55.08,54.93,55.06,15512.0,54.1466,54.2549,54.1072,54.2352,15512.0
2023-11-08 13:25:00,55.07,55.12,55.05,55.11,13467.0,54.2451,54.2943,54.2254,54.2845,13467.0
2023-11-08 13:30:00,55.11,55.15,55.1,55.14,14621.0,54.2845,54.3239,54.2746,54.314,14621.0
2023-11-08 13:35:00,55.13,55.18,55.13,55.15,12591.0,54.3042,54.3534,54.3042,54.3239,12591.0
2023-11-08 13:40:00,55.17,55.19,55.15,55.17,12575.0,54.3436,54.3633,54.3239,54.3436,12575.0
2023-11-08 13:45:00,55.18,55.19,55.13,55.14,19480.0,54.3534,54.3633,54.3042,54.314,19480.0
2023-11-08 13:50:00,55.17,55.17,55.14,55.16,4793.0,54.3436,54.3436,54.314,54.3337,4793.0
2023-11-08 13:55:00,55.16,55.18,55.13,55.14,8660.0,54.3337,54.3534,54.3042,54.314,8660.0
2023-11-08 14:00:00,55.14,55.26,55.13,55.24,60814.0,54.314,54.4322,54.3042,54.4125,60814.0
2023-11-08 14:05:00,55.25,55.28,55.24,55.27,4525.0,54.4224,54.4519,54.4125,54.4421,4525.0
2023-11-08 14:10:00,55.27,55.27,55.22,55.24,7446.0,54.4421,54.4421,54.3928,54.4125,7446.0
2023-11-08 14:15:00,55.23,55.27,55.23,55.26,2317.0,54.4027,54.4421,54.4027,54.4322,2317.0
2023-11-08 14:20:00,55.25,55.28,55.25,55.27,7197.0,54.4224,54.4519,54.4224,54.4421,7197.0
2023-11-08 14:25:00,55.27,55.28,55.25,55.28,10493.0,54.4421,54.4519,54.4224,54.4519,10493.0
2023-11-08 14:30:00,55.29,55.3,55.18,55.19,22460.0,54.4618,54.4716,54.3534,54.3633,22460.0
2023-11-08 14:35:00,55.18,55.26,55.17,55.26,10493.0,54.3534,54.4322,54.3436,54.4322,10493.0
2023-11-08 14:40:00,55.25,55.25,55.2,55.22,4900.0,54.4224,54.4224,54.3731,54.3928,4900.0
2023-11-08 14:45:00,55.24,55.25,55.22,55.23,1125.0,54.4125,54.4224,54.3928,54.4027,1125.0
2023-11-08 14:50:00,55.21,55.23,55.18,55.23,3300.0,54.383,54.4027,54.3534,54.4027,3300.0
2023-11-08 14:55:00,55.22,55.23,55.13,55.13,5193.0,54.3928,54.4027,54.3042,54.3042,5193.0
2023-11-08 15:00:00,55.15,55.2,55.14,55.2,17432.0,54.3239,54.3731,54.314,54.3731,17432.0
2023-11-08 15:05:00,55.2,55.22,55.17,55.17,4452.0,54.3731,54.3928,54.3436,54.3436,4452.0
2023-11-08 15:10:00,55.21,55.21,55.16,55.2,5800.0,54.383,54.383,54.3337,54.3731,5800.0
2023-11-08 15:15:00,55.22,55.25,55.21,55.22,5131.0,54.3928,54.4224,54.383,54.3928,5131.0
2023-11-08 15:20:00,55.22,55.26,55.22,55.25,3477.0,54.3928,54.4322,54.3928,54.4224,3477.0
2023-11-08 15:25:00,55.24,55.28,55.24,55.27,33742.0,54.4125,54.4519,54.4125,54.4421,33742.0
2023-11-08 15:30:00,55.25,55.25,55.2,55.2,7342.0,54.4224,54.4224,54.3731,54.3731,7342.0
2023-11-08 15:35:00,55.21,55.28,55.21,55.27,18007.0,54.383,54.4519,54.383,54.4421,18007.0
2023-11-08 15:40:00,55.28,55.47,55.28,55.43,57584.0,54.4519,54.6391,54.4519,54.5997,57584.0
2023-11-08 15:45:00,55.41,55.44,55.38,55.38,29654.0,54.58,54.6095,54.5504,54.5504,29654.0
2023-11-08 15:50:00,55.38,55.42,55.35,55.36,31150.0,54.5504,54.5898,54.5209,54.5307,31150.0
2023-11-08 15:55:00,55.37,55.38,55.3,55.33,73900.0,54.5406,54.5504,54.4716,54.5012,73900.0
2023-11-09 09:30:00,55.61,55.61,55.41,55.43,77157.0,54.777,54.777,54.58,54.5997,77157.0
2023-11-09 09:35:00,55.4,55.41,55.3,55.3,80039.0,54.5701,54.58,54.4716,54.4716,80039.0
2023-11-09 09:40:00,55.3,55.4,55.29,55.35,55830.0,54.4716,54.5701,54.4618,54.5209,55830.0
2023-11-09 09:45:00,55.34,55.35,55.23,55.3,29440.0,54.511,54.5209,54.4027,54.4716,29440.0
2023-11-09 09:50:00,55.3,55.41,55.25,55.37,29402.0,54.4716,54.58,54.4224,54.5406,29402.0
2023-11-09 09:55:00,55.38,55.44,55.34,55.43,16821.0,54.5504,54.6095,54.511,54.5997,16821.0
2023-11-09 10:00:00,55.46,55.53,55.32,55.33,31265.0,54.6292,54.6982,54.4913,54.5012,31265.0
2023-11-09 10:05:00,55.29,55.33,55.1,55.19,51841.0,54.4618,54.5012,54.2746,54.3633,51841.0
2023-11-09 10:10:00,55.17,55.21,55.09,55.21,17087.0,54.3436,54.383,54.2648,54.383,17087.0
2023-11-09 10:15:00,55.2,55.23,55.12,55.14,22528.0,54.3731,54.4027,54.2943,54.314,22528.0
2023-11-09 10:20:00,55.13,55.17,55.1,55.17,35289.0,54.3042,54.3436,54.2746,54.3436,35289.0
2023-11-09 10:25:00,55.16,55.16,55.07,55.1,9568.0,54.3337,54.3337,54.2451,54.2746,9568.0
2023-11-09 10:30:00,55.11,55.11,55.03,55.04,19981.0,54.2845,54.2845,54.2057,54.2155,19981.0
2023-11-09 10:35:00,55.04,55.17,55.01,55.09,42345.0,54.2155,54.3436,54.186,54.2648,42345.0
2023-11-09 10:40:00,55.09,55.15,55.01,55.14,13810.0,54.2648,54.3239,54.186,54.314,13810.0
2023-11-09 10:45:00,55.14,55.14,55.08,55.1,15801.0,54.314,54.314,54.2549,54.2746,15801.0
2023-11-09 10:50:00,55.1,55.19,55.1,55.18,19300.0,54.2746,54.3633,54.2746,54.3534,19300.0
2023-11-09 10:55:00,55.18,55.23,55.16,55.23,18255.0,54.3534,54.4027,54.3337,54.4027,18255.0
2023-11-09 11:00:00,55.23,55.31,55.23,55.31,18861.0,54.4027,54.4815,54.4027,54.4815,18861.0
2023-11-09 11:05:00,55.31,55.42,55.31,55.41,21157.0,54.4815,54.5898,54.4815,54.58,21157.0
2023-11-09 11:10:00,55.41,55.42,55.37,55.38,9374.0,54.58,54.5898,54.5406,54.5504,9374.0
2023-11-09 11:15:00,55.39,55.46,55.39,55.39,19574.0,54.5603,54.6292,54.5603,54.5603,19574.0
2023-11-09 11:20:00,55.39,55.41,55.38,55.4,9540.0,54.5603,54.58,54.5504,54.5701,9540.0
2023-11-09 11:25:00,55.4,55.4,55.33,55.34,18797.0,54.5701,54.5701,54.5012,54.511,18797.0
2023-11-09 11:30:00,55.34,55.39,55.32,55.38,14678.0,54.511,54.5603,54.4913,54.5504,14678.0
2023-11-09 11:35:00,55.4,55.41,55.33,55.34,50296.0,54.5701,54.58,54.5012,54.511,50296.0
2023-11-09 11:40:00,55.35,55.37,55.33,55.37,18223.0,54.5209,54.5406,54.5012,54.5406,18223.0
2023-11-09 11:45:00,55.37,55.44,55.37,55.44,10246.0,54.5406,54.6095,54.5406,54.6095,10246.0
2023-11-09 11:50:00,55.44,55.51,55.44,55.49,20668.0,54.6095,54.6785,54.6095,54.6588,20668.0
2023-11-09 11:55:00,55.48,55.48,55.39,55.44,14938.0,54.6489,54.6489,54.5603,54.6095,14938.0
2023-11-09 12:00:00,55.44,55.44,55.4,55.44,15355.0,54.6095,54.6095,54.5701,54.6095,15355.0
2023-11-09 12:05:00,55.44,55.46,55.42,55.44,8354.0,54.6095,54.6292,54.5898,54.6095,8354.0
2023-11-09 12:10:00,55.44,55.44,55.34,55.36,17868.0,54.6095,54.6095,54.511,54.5307,17868.0
2023-11-09 12:15:00,55.36,55.36,55.31,55.31,11197.0,54.5307,54.5307,54.4815,54.4815,11197.0
2023-11-09 12:20:00,55.31,55.35,55.3,55.35,6980.0,54.4815,54.5209,54.4716,54.5209,6980.0
2023-11-09 12:25:00,55.33,55.33,55.27,55.29,12905.0,54.5012,54.5012,54.4421,54.4618,12905.0
2023-11-09 12:30:00,55.28,55.33,55.28,55.32,8457.0,54.4519,54.5012,54.4519,54.4913,8457.0
2023-11-09 12:35:00,55.32,55.33,55.26,55.26,5685.0,54.4913,54.5012,54.4322,54.4322,5685.0
2023-11-09 12:40:00,55.29,55.31,55.27,55.3,5686.0,54.4618,54.4815,54.4421,54.4716,5686.0
2023-11-09 12:45:00,55.31,55.37,55.3,55.37,14808.0,54.4815,54.5406,54.4716,54.5406,14808.0
2023-11-09 12:50:00,55.37,55.41,55.35,55.39,15010.0,54.5406,54.58,54.5209,54.5603,15010.0
2023-11-09 12:55:00,55.39,55.43,55.36,55.38,8000.0,54.5603,54.5997,54.5307,54.5504,8000.0
2023-11-09 13:00:00,55.38,55.4,54.88,55.03,146440.0,54.5504,54.5701,54.0579,54.2057,146440.0
2023-11-09 13:05:00,55.04,55.07,54.77,54.84,71427.0,54.2155,54.2451,53.9496,54.0185,71427.0
2023-11-09 13:10:00,54.84,55.17,54.82,55.15,84812.0,54.0185,54.3436,53.9988,54.3239,84812.0
2023-11-09 13:15:00,55.16,55.16,54.97,54.98,47668.0,54.3337,54.3337,54.1466,54.1564,47668.0
2023-11-09 13:20:00,54.98,55.15,54.96,55.13,22799.0,54.1564,54.3239,54.1367,54.3042,22799.0
2023-11-09 13:25:00,55.13,55.13,55.06,55.08,17181.0,54.3042,54.3042,54.2352,54.2549,17181.0
2023-11-09 13:30:00,55.09,55.09,54.97,55.05,27328.0,54.2648,54.2648,54.1466,54.2254,27328.0
2023-11-09 13:35:00,55.02,55.14,55.0,55.0,16659.0,54.1958,54.314,54.1761,54.1761,16659.0
2023-11-09 13:40:00,55.0,55.0,54.86,54.9,23825.0,54.1761,54.1761,54.0382,54.0776,23825.0
2023-11-09 13:45:00,54.9,54.94,54.87,54.91,7308.0,54.0776,54.117,54.0481,54.0875,7308.0
2023-11-09 13:50:00,54.91,54.94,54.83,54.83,30979.0,54.0875,54.117,54.0087,54.0087,30979.0
2023-11-09 13:55:00,54.85,54.93,54.78,54.84,10205.0,54.0284,54.1072,53.9594,54.0185,10205.0
2023-11-09 14:00:00,54.83,54.83,54.59,54.66,141408.0,54.0087,54.0087,53.7723,53.8412,141408.0
2023-11-09 14:05:00,54.64,54.73,54.55,54.71,62490.0,53.8215,53.9102,53.7329,53.8905,62490.0
2023-11-09 14:10:00,54.7,54.7,54.59,54.61,34793.0,53.8806,53.8806,53.7723,53.792,34793.0
2023-11-09 14:15:00,54.6,54.62,54.46,54.49,75821.0,53.7821,53.8018,53.6442,53.6738,75821.0
2023-11-09 14:20:00,54.5,54.7,54.5,54.69,33146.0,53.6836,53.8806,53.6836,53.8708,33146.0
2023-11-09 14:25:00,54.69,54.78,54.65,54.69,42449.0,53.8708,53.9594,53.8314,53.8708,42449.0
2023-11-09 14:30:00,54.67,54.74,54.61,54.63,15062.0,53.8511,53.92,53.792,53.8117,15062.0
2023-11-09 14:35:00,54.63,54.65,54.46,54.55,42443.0,53.8117,53.8314,53.6442,53.7329,42443.0
2023-11-09 14:40:00,54.57,54.57,54.41,54.44,35368.0,53.7526,53.7526,53.595,53.6245,35368.0
2023-11-09 14:45:00,54.45,54.56,54.45,54.55,34261.0,53.6344,53.7427,53.6344,53.7329,34261.0
2023-11-09 14:50:00,54.54,54.54,54.42,54.43,12008.0,53.723,53.723,53.6048,53.6147,12008.0
2023-11-09 14:55:00,54.43,54.47,54.39,54.44,23839.0,53.6147,53.6541,53.5753,53.6245,23839.0
2023-11-09 15:00:00,54.41,54.48,54.34,54.45,66369.0,53.595,53.6639,53.526,53.6344,66369.0
2023-11-09 15:05:00,54.43,54.49,54.42,54.48,25299.0,53.6147,53.6738,53.6048,53.6639,25299.0
2023-11-09 15:10:00,54.48,54.56,54.47,54.53,23073.0,53.6639,53.7427,53.6541,53.7132,23073.0
2023-11-09 15:15:00,54.52,54.53,54.46,54.51,16958.0,53.7033,53.7132,53.6442,53.6935,16958.0
2023-11-09 15:20:00,54.51,54.52,54.42,54.44,30583.0,53.6935,53.7033,53.6048,53.6245,30583.0
2023-11-09 15:25:00,54.45,54.52,54.41,54.42,12900.0,53.6344,53.7033,53.595,53.6048,12900.0
2023-11-09 15:30:00,54.43,54.48,54.41,54.46,25376.0,53.6147,53.6639,53.595,53.6442,25376.0
2023-11-09 15:35:00,54.45,54.45,54.34,54.36,44668.0,53.6344,53.6344,53.526,53.5457,44668.0
2023-11-09 15:40:00,54.37,54.41,54.35,54.36,47808.0,53.5556,53.595,53.5359,53.5457,47808.0
2023-11-09 15:45:00,54.36,54.39,54.33,54.35,42050.0,53.5457,53.5753,53.5162,53.5359,42050.0
2023-11-09 15:50:00,54.36,54.45,54.34,54.36,47671.0,53.5457,53.6344,53.526,53.5457,47671.0
2023-11-09 15:55:00,54.36,54.45,54.33,54.44,86176.0,53.5457,53.6344,53.5162,53.6245,86176.0
2023-11-10 09:30:00,54.95,54.97,54.77,54.8,161393.0,54.1269,54.1466,53.9496,53.9791,161393.0
2023-11-10 09:35:00,54.79,54.9,54.69,54.89,82293.0,53.9693,54.0776,53.8708,54.0678,82293.0
2023-11-10 09:40:00,54.9,55.01,54.89,54.99,51676.0,54.0776,54.186,54.0678,54.1663,51676.0
2023-11-10 09:45:00,55.01,55.03,54.94,54.96,30806.0,54.186,54.2057,54.117,54.1367,30806.0
2023-11-10 09:50:00,54.97,54.98,54.88,54.95,62698.0,54.1466,54.1564,54.0579,54.1269,62698.0
2023-11-10 09:55:00,54.96,54.97,54.86,54.91,76906.0,54.1367,54.1466,54.0382,54.0875,76906.0
2023-11-10 10:00:00,54.9,54.92,54.73,54.76,99104.0,54.0776,54.0973,53.9102,53.9397,99104.0
2023-11-10 10:05:00,54.77,54.86,54.73,54.74,31660.0,53.9496,54.0382,53.9102,53.92,31660.0
2023-11-10 10:10:00,54.73,54.88,54.73,54.78,34264.0,53.9102,54.0579,53.9102,53.9594,34264.0
2023-11-10 10:15:00,54.79,54.84,54.7,54.84,30620.0,53.9693,54.0185,53.8806,54.0185,30620.0
2023-11-10 10:20:00,54.84,54.88,54.78,54.78,83688.0,54.0185,54.0579,53.9594,53.9594,83688.0
2023-11-10 10:25:00,54.78,54.78,54.62,54.67,50892.0,53.9594,53.9594,53.8018,53.8511,50892.0
2023-11-10 10:30:00,54.67,54.72,54.6,54.61,42216.0,53.8511,53.9003,53.7821,53.792,42216.0
2023-11-10 10:35:00,54.62,54.71,54.59,54.61,35907.0,53.8018,53.8905,53.7723,53.792,35907.0
2023-11-10 10:40:00,54.61,54.66,54.58,54.66,15776.0,53.792,53.8412,53.7624,53.8412,15776.0
2023-11-10 10:45:00,54.64,54.81,54.62,54.74,81755.0,53.8215,53.989,53.8018,53.92,81755.0
2023-11-10 10:50:00,54.75,54.8,54.72,54.76,24156.0,53.9299,53.9791,53.9003,53.9397,24156.0
2023-11-10 10:55:00,54.76,54.82,54.75,54.82,10083.0,53.9397,53.9988,53.9299,53.9988,10083.0
2023-11-10 11:00:00,54.81,54.99,54.81,54.98,57412.0,53.989,54.1663,53.989,54.1564,57412.0
2023-11-10 11:05:00,54.99,55.11,54.99,55.09,37450.0,54.1663,54.2845,54.1663,54.2648,37450.0
2023-11-10 11:10:00,55.09,55.17,55.06,55.16,28076.0,54.2648,54.3436,54.2352,54.3337,28076.0
2023-11-10 11:15:00,55.16,55.19,55.12,55.14,86991.0,54.3337,54.3633,54.2943,54.314,86991.0
2023-11-10 11:20:00,55.14,55.17,55.13,55.15,16745.0,54.314,54.3436,54.3042,54.3239,16745.0
2023-11-10 11:25:00,55.14,55.17,55.09,55.12,19154.0,54.314,54.3436,54.2648,54.2943,19154.0
2023-11-10 11:30:00,55.12,55.14,55.05,55.07,20217.0,54.2943,54.314,54.2254,54.2451,20217.0
2023-11-10 11:35:00,55.06,55.1,55.01,55.07,13519.0,54.2352,54.2746,54.186,54.2451,13519.0
2023-11-10 11:40:00,55.08,55.16,55.08,55.16,16203.0,54.2549,54.3337,54.2549,54.3337,16203.0
2023-11-10 11:45:00,55.16,55.16,55.08,55.08,6647.0,54.3337,54.3337,54.2549,54.2549,6647.0
2023-11-10 11:50:00,55.08,55.16,55.08,55.14,11669.0,54.2549,54.3337,54.2549,54.314,11669.0
2023-11-10 11:55:00,55.16,55.17,55.12,55.17,11470.0,54.3337,54.3436,54.2943,54.3436,11470.0
2023-11-10 12:00:00,55.16,55.29,55.15,55.26,43090.0,54.3337,54.4618,54.3239,54.4322,43090.0
2023-11-10 12:05:00,55.25,55.34,55.25,55.32,199478.0,54.4224,54.511,54.4224,54.4913,199478.0
2023-11-10 12:10:00,55.33,55.34,55.28,55.29,51536.0,54.5012,54.511,54.4519,54.4618,51536.0
2023-11-10 12:15:00,55.29,55.32,55.28,55.31,8551.0,54.4618,54.4913,54.4519,54.4815,8551.0
2023-11-10 12:20:00,55.31,55.33,55.28,55.31,10377.0,54.4815,54.5012,54.4519,54.4815,10377.0
2023-11-10 12:25:00,55.32,55.34,55.3,55.31,22820.0,54.4913,54.511,54.4716,54.4815,22820.0
2023-11-10 12:30:00,55.32,55.53,55.32,55.52,53548.0,54.4913,54.6982,54.4913,54.6883,53548.0
2023-11-10 12:35:00,55.53,55.63,55.52,55.61,52423.0,54.6982,54.7967,54.6883,54.777,52423.0
2023-11-10 12:40:00,55.61,55.66,55.57,55.63,45682.0,54.777,54.8262,54.7376,54.7967,45682.0
2023-11-10 12:45:00,55.62,55.62,55.57,55.59,26728.0,54.7868,54.7868,54.7376,54.7573,26728.0
2023-11-10 12:50:00,55.6,55.73,55.58,55.71,42369.0,54.7671,54.8952,54.7474,54.8755,42369.0
2023-11-10 12:55:00,55.72,55.73,55.64,55.66,45133.0,54.8853,54.8952,54.8065,54.8262,45133.0
2023-11-10 13:00:00,55.66,55.67,55.63,55.66,19227.0,54.8262,54.8361,54.7967,54.8262,19227.0
2023-11-10 13:05:00,55.68,55.68,55.59,55.59,41298.0,54.8459,54.8459,54.7573,54.7573,41298.0
2023-11-10 13:10:00,55.6,55.62,55.54,55.57,33072.0,54.7671,54.7868,54.708,54.7376,33072.0
2023-11-10 13:15:00,55.57,55.6,55.53,55.59,1024073.0,54.7376,54.7671,54.6982,54.7573,1024073.0
2023-11-10 13:20:00,55.61,55.7,55.61,55.7,36616.0,54.777,54.8656,54.777,54.8656,36616.0
2023-11-10 13:25:00,55.7,55.77,55.69,55.72,41377.0,54.8656,54.9346,54.8558,54.8853,41377.0
2023-11-10 13:30:00,55.72,55.8,55.72,55.79,38635.0,54.8853,54.9641,54.8853,54.9543,38635.0
2023-11-10 13:35:00,55.79,55.83,55.77,55.82,26710.0,54.9543,54.9937,54.9346,54.9838,26710.0
2023-11-10 13:40:00,55.83,55.89,55.83,55.88,52559.0,54.9937,55.0528,54.9937,55.0429,52559.0
2023-11-10 13:45:00,55.89,55.92,55.86,55.9,56064.0,55.0528,55.0823,55.0232,55.0626,56064.0
2023-11-10 13:50:00,55.89,55.9,55.83,55.83,17312.0,55.0528,55.0626,54.9937,54.9937,17312.0
2023-11-10 13:55:00,55.82,55.88,55.81,55.86,19236.0,54.9838,55.0429,54.974,55.0232,19236.0
2023-11-10 14:00:00,55.85,55.87,55.83,55.86,18002.0,55.0134,55.0331,54.9937,55.0232,18002.0
2023-11-10 14:05:00,55.85,55.88,55.83,55.87,8150.0,55.0134,55.0429,54.9937,55.0331,8150.0
2023-11-10 14:10:00,55.89,55.95,55.87,55.92,24059.0,55.0528,55.1119,55.0331,55.0823,24059.0
2023-11-10 14:15:00,55.92,55.95,55.9,55.91,26190.0,55.0823,55.1119,55.0626,55.0725,26190.0
2023-11-10 14:20:00,55.91,55.95,55.9,55.91,16652.0,55.0725,55.1119,55.0626,55.0725,16652.0
2023-11-10 14:25:00,55.91,55.93,55.88,55.93,17555.0,55.0725,55.0922,55.0429,55.0922,17555.0
2023-11-10 14:30:00,55.93,55.94,55.87,55.88,20033.0,55.0922,55.102,55.0331,55.0429,20033.0
2023-11-10 14:35:00,55.89,55.91,55.86,55.91,12115.0,55.0528,55.0725,55.0232,55.0725,12115.0
2023-11-10 14:40:00,55.91,55.93,55.9,55.91,16800.0,55.0725,55.0922,55.0626,55.0725,16800.0
2023-11-10 14:45:00,55.91,55.94,55.9,55.91,32995.0,55.0725,55.102,55.0626,55.0725,32995.0
2023-11-10 14:50:00,55.93,55.96,55.88,55.92,11504.0,55.0922,55.1217,55.0429,55.0823,11504.0
2023-11-10 14:55:00,55.91,55.92,55.87,55.89,16696.0,55.0725,55.0823,55.0331,55.0528,16696.0
2023-11-10 15:00:00,55.89,55.94,55.87,55.91,10551.0,55.0528,55.102,55.0331,55.0725,10551.0
2023-11-10 15:05:00,55.91,55.94,55.9,55.94,28439.0,55.0725,55.102,55.0626,55.102,28439.0
2023-11-10 15:10:00,55.94,55.94,55.92,55.93,24601.0,55.102,55.102,55.0823,55.0922,24601.0
2023-11-10 15:15:00,55.93,56.01,55.88,56.01,176521.0,55.0922,55.171,55.0429,55.171,176521.0
2023-11-10 15:20:00,56.01,56.02,55.97,56.0,15178.0,55.171,55.1808,55.1316,55.1611,15178.0
2023-11-10 15:25:00,56.01,56.08,55.99,56.07,28017.0,55.171,55.2399,55.1513,55.2301,28017.0
2023-11-10 15:30:00,56.07,56.08,56.04,56.05,25983.0,55.2301,55.2399,55.2005,55.2104,25983.0
2023-11-10 15:35:00,56.05,56.13,56.04,56.05,71688.0,55.2104,55.2892,55.2005,55.2104,71688.0
2023-11-10 15:40:00,56.05,56.13,56.04,56.12,31874.0,55.2104,55.2892,55.2005,55.2793,31874.0
2023-11-10 15:45:00,56.12,56.19,56.1,56.14,52331.0,55.2793,55.3483,55.2596,55.299,52331.0
2023-11-10 15:50:00,56.14,56.21,56.13,56.13,62843.0,55.299,55.368,55.2892,55.2892,62843.0
2023-11-10 15:55:00,56.13,56.15,56.1,56.13,141162.0,55.2892,55.3089,55.2596,55.2892,141162.0
2023-11-13 09:30:00,55.77,55.85,55.67,55.67,149554.0,54.9346,55.0134,54.8361,54.8361,149554.0
2023-11-13 09:35:00,55.65,55.68,55.6,55.64,102730.0,54.8164,54.8459,54.7671,54.8065,102730.0
2023-11-13 09:40:00,55.63,55.67,55.6,55.61,31297.0,54.7967,54.8361,54.7671,54.777,31297.0
2023-11-13 09:45:00,55.62,55.67,55.61,55.66,25061.0,54.7868,54.8361,54.777,54.8262,25061.0
2023-11-13 09:50:00,55.66,55.71,55.61,55.62,29577.0,54.8262,54.8755,54.777,54.7868,29577.0
2023-11-13 09:55:00,55.6,55.69,55.56,55.67,70484.0,54.7671,54.8558,54.7277,54.8361,70484.0
2023-11-13 10:00:00,55.66,55.71,55.6,55.67,49213.0,54.8262,54.8755,54.7671,54.8361,49213.0
2023-11-13 10:05:00,55.69,55.75,55.66,55.69,42315.0,54.8558,54.9149,54.8262,54.8558,42315.0
2023-11-13 10:10:00,55.68,55.76,55.61,55.76,88179.0,54.8459,54.9247,54.777,54.9247,88179.0
2023-11-13 10:15:00,55.75,55.75,55.64,55.74,28750.0,54.9149,54.9149,54.8065,54.905,28750.0
2023-11-13 10:20:00,55.73,55.75,55.67,55.67,18763.0,54.8952,54.9149,54.8361,54.8361,18763.0
2023-11-13 10:25:00,55.66,55.76,55.66,55.75,17084.0,54.8262,54.9247,54.8262,54.9149,17084.0
2023-11-13 10:30:00,55.75,55.82,55.72,55.81,43696.0,54.9149,54.9838,54.8853,54.974,43696.0
2023-11-13 10:35:00,55.81,55.83,55.78,55.78,25287.0,54.974,54.9937,54.9444,54.9444,25287.0
2023-11-13 10:40:00,55.77,55.82,55.77,55.8,17207.0,54.9346,54.9838,54.9346,54.9641,17207.0
2023-11-13 10:45:00,55.82,55.91,55.82,55.84,20603.0,54.9838,55.0725,54.9838,55.0035,20603.0
2023-11-13 10:50:00,55.83,55.95,55.81,55.91,153300.0,54.9937,55.1119,54.974,55.0725,153300.0
2023-11-13 10:55:00,55.9,55.93,55.86,55.89,18982.0,55.0626,55.0922,55.0232,55.0528,18982.0
2023-11-13 11:00:00,55.89,55.95,55.87,55.88,22952.0,55.0528,55.1119,55.0331,55.0429,22952.0
2023-11-13 11:05:00,55.86,55.95,55.85,55.94,60400.0,55.0232,55.1119,55.0134,55.102,60400.0
2023-11-13 11:10:00,55.93,55.98,55.92,55.98,10867.0,55.0922,55.1414,55.0823,55.1414,10867.0
2023-11-13 11:15:00,55.98,55.99,55.88,55.94,115564.0,55.1414,55.1513,55.0429,55.102,115564.0
2023-11-13 11:20:00,55.95,56.04,55.92,56.03,6595.0,55.1119,55.2005,55.0823,55.1907,6595.0
2023-11-13 11:25:00,56.02,56.08,56.01,56.08,164963.0,55.1808,55.2399,55.171,55.2399,164963.0
2023-11-13 11:30:00,56.1,56.11,56.05,56.1,38203.0,55.2596,55.2695,55.2104,55.2596,38203.0
2023-11-13 11:35:00,56.09,56.1,56.04,56.07,24551.0,55.2498,55.2596,55.2005,55.2301,24551.0
2023-11-13 11:40:00,56.07,56.17,56.07,56.16,38429.0,55.2301,55.3286,55.2301,55.3187,38429.0
2023-11-13 11:45:00,56.15,56.3,56.15,56.21,93146.0,55.3089,55.4567,55.3089,55.368,93146.0
2023-11-13 11:50:00,56.23,56.25,56.2,56.21,28435.0,55.3877,55.4074,55.3581,55.368,28435.0
2023-11-13 11:55:00,56.2,56.26,56.2,56.21,51616.0,55.3581,55.4173,55.3581,55.368,51616.0
2023-11-13 12:00:00,56.22,56.24,56.19,56.22,34150.0,55.3779,55.3976,55.3483,55.3779,34150.0
2023-11-13 12:05:00,56.22,56.23,56.16,56.16,16281.0,55.3779,55.3877,55.3187,55.3187,16281.0
2023-11-13 12:10:00,56.15,56.19,56.05,56.12,37261.0,55.3089,55.3483,55.2104,55.2793,37261.0
2023-11-13 12:15:00,56.1,56.13,56.09,56.09,10430.0,55.2596,55.2892,55.2498,55.2498,10430.0
2023-11-13 12:20:00,56.08,56.22,56.07,56.21,16512.0,55.2399,55.3779,55.2301,55.368,16512.0
2023-11-13 12:25:00,56.2,56.21,56.13,56.15,49903.0,55.3581,55.368,55.2892,55.3089,49903.0
2023-11-13 12:30:00,56.15,56.15,56.08,56.13,8055.0,55.3089,55.3089,55.2399,55.2892,8055.0
2023-11-13 12:35:00,56.13,56.15,56.11,56.14,21728.0,55.2892,55.3089,55.2695,55.299,21728.0
2023-11-13 12:40:00,56.14,56.15,56.1,56.1,5443.0,55.299,55.3089,55.2596,55.2596,5443.0
2023-11-13 12:45:00,56.08,56.08,56.02,56.04,31473.0,55.2399,55.2399,55.1808,55.2005,31473.0
2023-11-13 12:50:00,56.04,56.1,56.04,56.08,25249.0,55.2005,55.2596,55.2005,55.2399,25249.0
2023-11-13 12:55:00,56.07,56.11,56.04,56.1,44243.0,55.2301,55.2695,55.2005,55.2596,44243.0
2023-11-13 13:00:00,56.1,56.1,56.05,56.05,10512.0,55.2596,55.2596,55.2104,55.2104,10512.0
2023-11-13 13:05:00,56.06,56.07,56.0,56.01,14805.0,55.2202,55.2301,55.1611,55.171,14805.0
2023-11-13 13:10:00,56.0,56.09,55.99,56.08,18840.0,55.1611,55.2498,55.1513,55.2399,18840.0
2023-11-13 13:15:00,56.07,56.13,56.07,56.12,11055.0,55.2301,55.2892,55.2301,55.2793,11055.0
2023-11-13 13:20:00,56.08,56.1,55.99,56.1,14141.0,55.2399,55.2596,55.1513,55.2596,14141.0
2023-11-13 13:25:00,56.09,56.09,56.0,56.0,6389.0,55.2498,55.2498,55.1611,55.1611,6389.0
2023-11-13 13:30:00,56.0,56.0,55.94,55.96,17743.0,55.1611,55.1611,55.102,55.1217,17743.0
2023-11-13 13:35:00,55.96,56.06,55.96,56.06,7703.0,55.1217,55.2202,55.1217,55.2202,7703.0
2023-11-13 13:40:00,56.07,56.16,56.05,56.15,14406.0,55.2301,55.3187,55.2104,55.3089,14406.0
2023-11-13 13:45:00,56.16,56.22,56.16,56.19,12919.0,55.3187,55.3779,55.3187,55.3483,12919.0
2023-11-13 13:50:00,56.19,56.22,56.13,56.13,6916.0,55.3483,55.3779,55.2892,55.2892,6916.0
2023-11-13 13:55:00,56.13,56.14,56.09,56.09,5220.0,55.2892,55.299,55.2498,55.2498,5220.0
2023-11-13 14:00:00,56.09,56.12,56.06,56.12,7760.0,55.2498,55.2793,55.2202,55.2793,7760.0
2023-11-13 14:05:00,56.1,56.15,56.08,56.14,3534.0,55.2596,55.3089,55.2399,55.299,3534.0
2023-11-13 14:10:00,56.13,56.15,56.1,56.14,5552.0,55.2892,55.3089,55.2596,55.299,5552.0
2023-11-13 14:15:00,56.13,56.14,56.09,56.1,4483.0,55.2892,55.299,55.2498,55.2596,4483.0
2023-11-13 14:20:00,56.11,56.16,56.08,56.16,4799.0,55.2695,55.3187,55.2399,55.3187,4799.0
2023-11-13 14:25:00,56.15,56.19,56.15,56.19,4847.0,55.3089,55.3483,55.3089,55.3483,4847.0
2023-11-13 14:30:00,56.2,56.22,56.16,56.16,16999.0,55.3581,55.3779,55.3187,55.3187,16999.0
2023-11-13 14:35:00,56.16,56.23,56.15,56.21,14059.0,55.3187,55.3877,55.3089,55.368,14059.0
2023-11-13 14:40:00,56.21,56.24,56.19,56.22,6476.0,55.368,55.3976,55.3483,55.3779,6476.0
2023-11-13 14:45:00,56.22,56.24,56.19,56.19,14383.0,55.3779,55.3976,55.3483,55.3483,14383.0
2023-11-13 14:50:00,56.19,56.19,56.08,56.12,8988.0,55.3483,55.3483,55.2399,55.2793,8988.0
2023-11-13 14:55:00,56.12,56.14,56.11,56.12,4450.0,55.2793,55.299,55.2695,55.2793,4450.0
2023-11-13 15:00:00,56.11,56.11,56.03,56.1,15148.0,55.2695,55.2695,55.1907,55.2596,15148.0
2023-11-13 15:05:00,56.09,56.12,56.06,56.12,12553.0,55.2498,55.2793,55.2202,55.2793,12553.0
2023-11-13 15:10:00,56.12,56.16,56.1,56.15,11847.0,55.2793,55.3187,55.2596,55.3089,11847.0
2023-11-13 15:15:00,56.14,56.15,56.1,56.15,14816.0,55.299,55.3089,55.2596,55.3089,14816.0
2023-11-13 15:20:00,56.16,56.19,56.15,56.16,4205.0,55.3187,55.3483,55.3089,55.3187,4205.0
2023-11-13 15:25:00,56.18,56.19,56.14,56.15,4600.0,55.3384,55.3483,55.299,55.3089,4600.0
2023-11-13 15:30:00,56.14,56.16,56.12,56.13,10151.0,55.299,55.3187,55.2793,55.2892,10151.0
2023-11-13 15:35:00,56.13,56.14,56.09,56.1,5250.0,55.2892,55.299,55.2498,55.2596,5250.0
2023-11-13 15:40:00,56.1,56.13,56.07,56.08,14515.0,55.2596,55.2892,55.2301,55.2399,14515.0
2023-11-13 15:45:00,56.09,56.12,56.08,56.1,10459.0,55.2498,55.2793,55.2399,55.2596,10459.0
2023-11-13 15:50:00,56.12,56.12,55.99,56.04,27146.0,55.2793,55.2793,55.1513,55.2005,27146.0
2023-11-13 15:55:00,56.04,56.04,56.0,56.02,42687.0,55.2005,55.2005,55.1611,55.1808,42687.0
2023-11-14 09:30:00,57.58,57.74,57.51,57.65,419646.0,56.7175,56.8751,56.6485,56.7864,419646.0
2023-11-14 09:35:00,57.66,57.73,57.54,57.7,154312.0,56.7963,56.8652,56.6781,56.8357,154312.0
2023-11-14 09:40:00,57.7,57.79,57.65,57.79,58264.0,56.8357,56.9243,56.7864,56.9243,58264.0
2023-11-14 09:45:00,57.79,57.91,57.79,57.81,60041.0,56.9243,57.0425,56.9243,56.944,60041.0
2023-11-14 09:50:00,57.81,57.93,57.79,57.89,115839.0,56.944,57.0622,56.9243,57.0228,115839.0
2023-11-14 09:55:00,57.9,58.0,57.88,57.97,104221.0,57.0327,57.1312,57.013,57.1016,104221.0
2023-11-14 10:00:00,57.97,58.12,57.97,58.11,60689.0,57.1016,57.2494,57.1016,57.2395,60689.0
2023-11-14 10:05:00,58.1,58.1,57.9,57.98,103087.0,57.2297,57.2297,57.0327,57.1115,103087.0
2023-11-14 10:10:00,57.98,58.03,57.96,58.02,32238.0,57.1115,57.1607,57.0918,57.1509,32238.0
2023-11-14 10:15:00,58.01,58.09,57.98,58.05,38185.0,57.141,57.2198,57.1115,57.1804,38185.0
2023-11-14 10:20:00,58.05,58.15,58.0,58.1,54848.0,57.1804,57.2789,57.1312,57.2297,54848.0
2023-11-14 10:25:00,58.1,58.21,58.07,58.2,45349.0,57.2297,57.338,57.2001,57.3282,45349.0
2023-11-14 10:30:00,58.21,58.29,58.18,58.28,30689.0,57.338,57.4168,57.3085,57.407,30689.0
2023-11-14 10:35:00,58.28,58.28,58.22,58.25,32981.0,57.407,57.407,57.3479,57.3774,32981.0
2023-11-14 10:40:00,58.28,58.29,58.19,58.27,23845.0,57.407,57.4168,57.3183,57.3971,23845.0
2023-11-14 10:45:00,58.27,58.33,58.27,58.29,23653.0,57.3971,57.4562,57.3971,57.4168,23653.0
2023-11-14 10:50:00,58.3,58.3,58.24,58.28,25399.0,57.4267,57.4267,57.3676,57.407,25399.0
2023-11-14 10:55:00,58.28,58.29,58.19,58.23,25547.0,57.407,57.4168,57.3183,57.3577,25547.0
2023-11-14 11:00:00,58.27,58.3,58.26,58.3,17258.0,57.3971,57.4267,57.3873,57.4267,17258.0
2023-11-14 11:05:00,58.3,58.32,58.26,58.3,21911.0,57.4267,57.4464,57.3873,57.4267,21911.0
2023-11-14 11:10:00,58.3,58.42,58.29,58.41,41913.0,57.4267,57.5449,57.4168,57.535,41913.0
2023-11-14 11:15:00,58.4,58.42,58.31,58.31,47386.0,57.5252,57.5449,57.4365,57.4365,47386.0
2023-11-14 11:20:00,58.31,58.33,58.28,58.32,46715.0,57.4365,57.4562,57.407,57.4464,46715.0
2023-11-14 11:25:00,58.32,58.36,58.29,58.36,8662.0,57.4464,57.4858,57.4168,57.4858,8662.0
2023-11-14 11:30:00,58.36,58.36,58.3,58.33,15264.0,57.4858,57.4858,57.4267,57.4562,15264.0
2023-11-14 11:35:00,58.34,58.35,58.28,58.29,12845.0,57.4661,57.4759,57.407,57.4168,12845.0
2023-11-14 11:40:00,58.29,58.36,58.29,58.36,29887.0,57.4168,57.4858,57.4168,57.4858,29887.0
2023-11-14 11:45:00,58.36,58.39,58.25,58.27,52134.0,57.4858,57.5153,57.3774,57.3971,52134.0
2023-11-14 11:50:00,58.28,58.28,58.16,58.22,31492.0,57.407,57.407,57.2888,57.3479,31492.0
2023-11-14 11:55:00,58.21,58.21,58.09,58.1,21312.0,57.338,57.338,57.2198,57.2297,21312.0
2023-11-14 12:00:00,58.1,58.17,58.08,58.16,31959.0,57.2297,57.2986,57.21,57.2888,31959.0
2023-11-14 12:05:00,58.13,58.13,57.98,58.04,100472.0,57.2592,57.2592,57.1115,57.1706,100472.0
2023-11-14 12:10:00,58.05,58.06,58.01,58.06,59513.0,57.1804,57.1903,57.141,57.1903,59513.0
2023-11-14 12:15:00,58.04,58.05,58.02,58.03,6610.0,57.1706,57.1804,57.1509,57.1607,6610.0
2023-11-14 12:20:00,58.02,58.03,57.96,57.98,38792.0,57.1509,57.1607,57.0918,57.1115,38792.0
2023-11-14 12:25:00,57.99,58.05,57.98,58.02,20474.0,57.1213,57.1804,57.1115,57.1509,20474.0
2023-11-14 12:30:00,58.02,58.09,58.01,58.08,15488.0,57.1509,57.2198,57.141,57.21,15488.0
2023-11-14 12:35:00,58.08,58.13,58.06,58.13,36524.0,57.21,57.2592,57.1903,57.2592,36524.0
2023-11-14 12:40:00,58.13,58.14,58.06,58.11,36852.0,57.2592,57.2691,57.1903,57.2395,36852.0
2023-11-14 12:45:00,58.12,58.17,58.11,58.17,18569.0,57.2494,57.2986,57.2395,57.2986,18569.0
2023-11-14 12:50:00,58.16,58.16,58.11,58.16,7594.0,57.2888,57.2888,57.2395,57.2888,7594.0
2023-11-14 12:55:00,58.17,58.19,58.15,58.18,10557.0,57.2986,57.3183,57.2789,57.3085,10557.0
2023-11-14 13:00:00,58.18,58.2,58.15,58.2,12827.0,57.3085,57.3282,57.2789,57.3282,12827.0
2023-11-14 13:05:00,58.18,58.22,58.18,58.18,9597.0,57.3085,57.3479,57.3085,57.3085,9597.0
2023-11-14 13:10:00,58.18,58.18,58.12,58.13,11481.0,57.3085,57.3085,57.2494,57.2592,11481.0
2023-11-14 13:15:00,58.11,58.16,58.11,58.14,12781.0,57.2395,57.2888,57.2395,57.2691,12781.0
2023-11-14 13:20:00,58.14,58.15,58.11,58.15,7610.0,57.2691,57.2789,57.2395,57.2789,7610.0
2023-11-14 13:25:00,58.16,58.21,58.15,58.2,6776.0,57.2888,57.338,57.2789,57.3282,6776.0
2023-11-14 13:30:00,58.21,58.27,58.21,58.21,10446.0,57.338,57.3971,57.338,57.338,10446.0
2023-11-14 13:35:00,58.21,58.24,58.18,58.24,13658.0,57.338,57.3676,57.3085,57.3676,13658.0
2023-11-14 13:40:00,58.23,58.24,58.14,58.16,15160.0,57.3577,57.3676,57.2691,57.2888,15160.0
2023-11-14 13:45:00,58.15,58.18,58.13,58.18,27692.0,57.2789,57.3085,57.2592,57.3085,27692.0
2023-11-14 13:50:00,58.19,58.21,58.13,58.14,13368.0,57.3183,57.338,57.2592,57.2691,13368.0
2023-11-14 13:55:00,58.13,58.14,58.06,58.06,55623.0,57.2592,57.2691,57.1903,57.1903,55623.0
2023-11-14 14:00:00,58.05,58.06,57.99,58.0,28982.0,57.1804,57.1903,57.1213,57.1312,28982.0
2023-11-14 14:05:00,57.99,58.03,57.91,58.0,33669.0,57.1213,57.1607,57.0425,57.1312,33669.0
2023-11-14 14:10:00,57.99,58.04,57.92,58.03,69402.0,57.1213,57.1706,57.0524,57.1607,69402.0
2023-11-14 14:15:00,58.03,58.04,57.99,58.04,13992.0,57.1607,57.1706,57.1213,57.1706,13992.0
2023-11-14 14:20:00,58.01,58.06,58.01,58.06,8430.0,57.141,57.1903,57.141,57.1903,8430.0
2023-11-14 14:25:00,58.06,58.13,58.03,58.13,18710.0,57.1903,57.2592,57.1607,57.2592,18710.0
2023-11-14 14:30:00,58.13,58.24,58.13,58.21,16905.0,57.2592,57.3676,57.2592,57.338,16905.0
2023-11-14 14:35:00,58.21,58.24,58.21,58.24,15305.0,57.338,57.3676,57.338,57.3676,15305.0
2023-11-14 14:40:00,58.24,58.27,58.23,58.24,15675.0,57.3676,57.3971,57.3577,57.3676,15675.0
2023-11-14 14:45:00,58.25,58.29,58.25,58.27,22829.0,57.3774,57.4168,57.3774,57.3971,22829.0
2023-11-14 14:50:00,58.29,58.33,58.29,58.31,13896.0,57.4168,57.4562,57.4168,57.4365,13896.0
2023-11-14 14:55:00,58.32,58.37,58.32,58.36,15282.0,57.4464,57.4956,57.4464,57.4858,15282.0
2023-11-14 15:00:00,58.36,58.36,58.33,58.35,25324.0,57.4858,57.4858,57.4562,57.4759,25324.0
2023-11-14 15:05:00,58.35,58.45,58.34,58.44,27442.0,57.4759,57.5744,57.4661,57.5646,27442.0
2023-11-14 15:10:00,58.43,58.49,58.43,58.48,21794.0,57.5547,57.6138,57.5547,57.604,21794.0
2023-11-14 15:15:00,58.48,58.51,58.48,58.5,37172.0,57.604,57.6335,57.604,57.6237,37172.0
2023-11-14 15:20:00,58.5,58.5,58.44,58.45,43497.0,57.6237,57.6237,57.5646,57.5744,43497.0
2023-11-14 15:25:00,58.43,58.47,58.39,58.46,21706.0,57.5547,57.5941,57.5153,57.5843,21706.0
2023-11-14 15:30:00,58.46,58.48,58.42,58.42,13207.0,57.5843,57.604,57.5449,57.5449,13207.0
2023-11-14 15:35:00,58.42,58.44,58.37,58.42,13083.0,57.5449,57.5646,57.4956,57.5449,13083.0
2023-11-14 15:40:00,58.43,58.45,58.37,58.38,12598.0,57.5547,57.5744,57.4956,57.5055,12598.0
2023-11-14 15:45:00,58.38,58.39,58.28,58.28,42490.0,57.5055,57.5153,57.407,57.407,42490.0
2023-11-14 15:50:00,58.28,58.28,58.12,58.12,55548.0,57.407,57.407,57.2494,57.2494,55548.0
2023-11-14 15:55:00,58.13,58.22,58.06,58.18,94353.0,57.2592,57.3479,57.1903,57.3085,94353.0
2023-11-15 09:30:00,58.52,58.65,58.52,58.63,93178.0,57.6434,57.7714,57.6434,57.7517,93178.0
2023-11-15 09:35:00,58.64,58.69,58.56,58.58,96001.0,57.7616,57.8109,57.6828,57.7025,96001.0
2023-11-15 09:40:00,58.59,58.62,58.46,58.51,39588.0,57.7123,57.7419,57.5843,57.6335,39588.0
2023-11-15 09:45:00,58.51,58.54,58.44,58.51,62908.0,57.6335,57.6631,57.5646,57.6335,62908.0
2023-11-15 09:50:00,58.52,58.54,58.34,58.44,79175.0,57.6434,57.6631,57.4661,57.5646,79175.0
2023-11-15 09:55:00,58.43,58.49,58.38,58.47,20492.0,57.5547,57.6138,57.5055,57.5941,20492.0
2023-11-15 10:00:00,58.49,58.51,58.43,58.5,19762.0,57.6138,57.6335,57.5547,57.6237,19762.0
2023-11-15 10:05:00,58.49,58.57,58.46,58.57,16955.0,57.6138,57.6926,57.5843,57.6926,16955.0
2023-11-15 10:10:00,58.57,58.59,58.51,58.59,20289.0,57.6926,57.7123,57.6335,57.7123,20289.0
2023-11-15 10:15:00,58.59,58.71,58.58,58.65,19267.0,57.7123,57.8306,57.7025,57.7714,19267.0
2023-11-15 10:20:00,58.67,58.75,58.65,58.75,29408.0,57.7912,57.87,57.7714,57.87,29408.0
2023-11-15 10:25:00,58.74,58.8,58.67,58.67,59859.0,57.8601,57.9192,57.7912,57.7912,59859.0
2023-11-15 10:30:00,58.69,58.73,58.63,58.69,49402.0,57.8109,57.8503,57.7517,57.8109,49402.0
2023-11-15 10:35:00,58.71,58.74,58.68,58.7,12821.0,57.8306,57.8601,57.801,57.8207,12821.0
2023-11-15 10:40:00,58.7,58.77,58.7,58.72,10965.0,57.8207,57.8897,57.8207,57.8404,10965.0
2023-11-15 10:45:00,58.76,58.81,58.75,58.79,14827.0,57.8798,57.9291,57.87,57.9094,14827.0
2023-11-15 10:50:00,58.8,58.85,58.77,58.82,21570.0,57.9192,57.9685,57.8897,57.9389,21570.0
2023-11-15 10:55:00,58.81,58.84,58.75,58.78,109490.0,57.9291,57.9586,57.87,57.8995,109490.0
2023-11-15 11:00:00,58.78,58.84,58.78,58.8,10483.0,57.8995,57.9586,57.8995,57.9192,10483.0
2023-11-15 11:05:00,58.77,58.77,58.67,58.76,24263.0,57.8897,57.8897,57.7912,57.8798,24263.0
2023-11-15 11:10:00,58.76,58.81,58.65,58.66,27678.0,57.8798,57.9291,57.7714,57.7813,27678.0
2023-11-15 11:15:00,58.67,58.74,58.65,58.74,31570.0,57.7912,57.8601,57.7714,57.8601,31570.0
2023-11-15 11:20:00,58.74,58.77,58.69,58.76,5300.0,57.8601,57.8897,57.8109,57.8798,5300.0
2023-11-15 11:25:00,58.74,58.74,58.67,58.7,13455.0,57.8601,57.8601,57.7912,57.8207,13455.0
2023-11-15 11:30:00,58.7,58.7,58.63,58.68,10340.0,57.8207,57.8207,57.7517,57.801,10340.0
2023-11-15 11:35:00,58.66,58.66,58.5,58.55,27181.0,57.7813,57.7813,57.6237,57.6729,27181.0
2023-11-15 11:40:00,58.54,58.54,58.4,58.42,48214.0,57.6631,57.6631,57.5252,57.5449,48214.0
2023-11-15 11:45:00,58.44,58.54,58.44,58.52,14085.0,57.5646,57.6631,57.5646,57.6434,14085.0
2023-11-15 11:50:00,58.52,58.54,58.44,58.46,47605.0,57.6434,57.6631,57.5646,57.5843,47605.0
2023-11-15 11:55:00,58.44,58.48,58.43,58.45,19036.0,57.5646,57.604,57.5547,57.5744,19036.0
2023-11-15 12:00:00,58.45,58.49,58.42,58.45,11805.0,57.5744,57.6138,57.5449,57.5744,11805.0
2023-11-15 12:05:00,58.45,58.51,58.44,58.45,13699.0,57.5744,57.6335,57.5646,57.5744,13699.0
2023-11-15 12:10:00,58.45,58.46,58.37,58.44,8087.0,57.5744,57.5843,57.4956,57.5646,8087.0
2023-11-15 12:15:00,58.43,58.45,58.41,58.44,374475.0,57.5547,57.5744,57.535,57.5646,374475.0
2023-11-15 12:20:00,58.43,58.5,58.43,58.46,7129.0,57.5547,57.6237,57.5547,57.5843,7129.0
2023-11-15 12:25:00,58.47,58.54,58.47,58.53,19381.0,57.5941,57.6631,57.5941,57.6532,19381.0
2023-11-15 12:30:00,58.52,58.55,58.48,58.55,12845.0,57.6434,57.6729,57.604,57.6729,12845.0
2023-11-15 12:35:00,58.55,58.58,58.53,58.56,22778.0,57.6729,57.7025,57.6532,57.6828,22778.0
2023-11-15 12:40:00,58.56,58.57,58.45,58.48,5000.0,57.6828,57.6926,57.5744,57.604,5000.0
2023-11-15 12:45:00,58.48,58.53,58.45,58.5,9391.0,57.604,57.6532,57.5744,57.6237,9391.0
2023-11-15 12:50:00,58.51,58.52,58.45,58.5,7789.0,57.6335,57.6434,57.5744,57.6237,7789.0
2023-11-15 12:55:00,58.49,58.51,58.41,58.43,4670.0,57.6138,57.6335,57.535,57.5547,4670.0
2023-11-15 13:00:00,58.43,58.45,58.34,58.37,24246.0,57.5547,57.5744,57.4661,57.4956,24246.0
2023-11-15 13:05:00,58.37,58.39,58.24,58.26,37533.0,57.4956,57.5153,57.3676,57.3873,37533.0
2023-11-15 13:10:00,58.26,58.31,58.21,58.23,51943.0,57.3873,57.4365,57.338,57.3577,51943.0
2023-11-15 13:15:00,58.23,58.28,58.19,58.28,19207.0,57.3577,57.407,57.3183,57.407,19207.0
2023-11-15 13:20:00,58.28,58.4,58.28,58.4,21898.0,57.407,57.5252,57.407,57.5252,21898.0
2023-11-15 13:25:00,58.4,58.43,58.37,58.43,15156.0,57.5252,57.5547,57.4956,57.5547,15156.0
2023-11-15 13:30:00,58.43,58.49,58.39,58.49,20328.0,57.5547,57.6138,57.5153,57.6138,20328.0
2023-11-15 13:35:00,58.49,58.51,58.45,58.48,18893.0,57.6138,57.6335,57.5744,57.604,18893.0
2023-11-15 13:40:00,58.5,58.54,58.49,58.51,14137.0,57.6237,57.6631,57.6138,57.6335,14137.0
2023-11-15 13:45:00,58.5,58.54,58.49,58.51,4506.0,57.6237,57.6631,57.6138,57.6335,4506.0
2023-11-15 13:50:00,58.52,58.57,58.51,58.55,14280.0,57.6434,57.6926,57.6335,57.6729,14280.0
2023-11-15 13:55:00,58.54,58.55,58.52,58.53,10770.0,57.6631,57.6729,57.6434,57.6532,10770.0
2023-11-15 14:00:00,58.56,58.61,58.55,58.58,28882.0,57.6828,57.732,57.6729,57.7025,28882.0
2023-11-15 14:05:00,58.59,58.61,58.57,58.59,8555.0,57.7123,57.732,57.6926,57.7123,8555.0
2023-11-15 14:10:00,58.58,58.6,58.56,58.57,2199.0,57.7025,57.7222,57.6828,57.6926,2199.0
2023-11-15 14:15:00,58.56,58.56,58.44,58.45,14571.0,57.6828,57.6828,57.5646,57.5744,14571.0
2023-11-15 14:20:00,58.45,58.5,58.4,58.49,12596.0,57.5744,57.6237,57.5252,57.6138,12596.0
2023-11-15 14:25:00,58.5,58.6,58.49,58.59,8823.0,57.6237,57.7222,57.6138,57.7123,8823.0
2023-11-15 14:30:00,58.61,58.64,58.59,58.62,9410.0,57.732,57.7616,57.7123,57.7419,9410.0
2023-11-15 14:35:00,58.61,58.64,58.61,58.63,9935.0,57.732,57.7616,57.732,57.7517,9935.0
2023-11-15 14:40:00,58.64,58.66,58.57,58.58,6800.0,57.7616,57.7813,57.6926,57.7025,6800.0
2023-11-15 14:45:00,58.59,58.59,58.5,58.5,4619.0,57.7123,57.7123,57.6237,57.6237,4619.0
2023-11-15 14:50:00,58.5,58.53,58.47,58.5,12585.0,57.6237,57.6532,57.5941,57.6237,12585.0
2023-11-15 14:55:00,58.49,58.57,58.48,58.56,8731.0,57.6138,57.6926,57.604,57.6828,8731.0
2023-11-15 15:00:00,58.55,58.58,58.51,58.51,30923.0,57.6729,57.7025,57.6335,57.6335,30923.0
2023-11-15 15:05:00,58.51,58.54,58.46,58.46,10436.0,57.6335,57.6631,57.5843,57.5843,10436.0
2023-11-15 15:10:00,58.46,58.54,58.46,58.53,5990.0,57.5843,57.6631,57.5843,57.6532,5990.0
2023-11-15 15:15:00,58.54,58.56,58.49,58.54,69207.0,57.6631,57.6828,57.6138,57.6631,69207.0
2023-11-15 15:20:00,58.53,58.56,58.46,58.46,52210.0,57.6532,57.6828,57.5843,57.5843,52210.0
2023-11-15 15:25:00,58.46,58.51,58.42,58.5,10052.0,57.5843,57.6335,57.5449,57.6237,10052.0
2023-11-15 15:30:00,58.51,58.56,58.5,58.54,10454.0,57.6335,57.6828,57.6237,57.6631,10454.0
2023-11-15 15:35:00,58.54,58.58,58.53,58.55,10901.0,57.6631,57.7025,57.6532,57.6729,10901.0
2023-11-15 15:40:00,58.55,58.56,58.49,58.49,29673.0,57.6729,57.6828,57.6138,57.6138,29673.0
2023-11-15 15:45:00,58.49,58.49,58.34,58.35,25005.0,57.6138,57.6138,57.4661,57.4759,25005.0
2023-11-15 15:50:00,58.35,58.38,58.3,58.31,47597.0,57.4759,57.5055,57.4267,57.4365,47597.0
2023-11-15 15:55:00,58.3,58.43,58.29,58.42,96358.0,57.4267,57.5547,57.4168,57.5449,96358.0
2023-11-16 09:30:00,58.28,58.37,58.23,58.36,171780.0,57.407,57.4956,57.3577,57.4858,171780.0
2023-11-16 09:35:00,58.35,58.36,58.23,58.35,30218.0,57.4759,57.4858,57.3577,57.4759,30218.0
2023-11-16 09:40:00,58.3,58.35,58.28,58.33,18006.0,57.4267,57.4759,57.407,57.4562,18006.0
2023-11-16 09:45:00,58.36,58.48,58.36,58.43,54045.0,57.4858,57.604,57.4858,57.5547,54045.0
2023-11-16 09:50:00,58.44,58.52,58.44,58.52,31820.0,57.5646,57.6434,57.5646,57.6434,31820.0
2023-11-16 09:55:00,58.51,58.58,58.51,58.56,23043.0,57.6335,57.7025,57.6335,57.6828,23043.0
2023-11-16 10:00:00,58.56,58.6,58.46,58.46,65821.0,57.6828,57.7222,57.5843,57.5843,65821.0
2023-11-16 10:05:00,58.48,58.59,58.43,58.47,31741.0,57.604,57.7123,57.5547,57.5941,31741.0
2023-11-16 10:10:00,58.46,58.47,58.4,58.43,8579.0,57.5843,57.5941,57.5252,57.5547,8579.0
2023-11-16 10:15:00,58.38,58.41,58.28,58.28,32812.0,57.5055,57.535,57.407,57.407,32812.0
2023-11-16 10:20:00,58.29,58.46,58.29,58.46,16532.0,57.4168,57.5843,57.4168,57.5843,16532.0
2023-11-16 10:25:00,58.48,58.49,58.41,58.44,11197.0,57.604,57.6138,57.535,57.5646,11197.0
2023-11-16 10:30:00,58.45,58.53,58.34,58.34,14676.0,57.5744,57.6532,57.4661,57.4661,14676.0
2023-11-16 10:35:00,58.33,58.33,58.21,58.29,33997.0,57.4562,57.4562,57.338,57.4168,33997.0
2023-11-16 10:40:00,58.28,58.29,58.16,58.18,72962.0,57.407,57.4168,57.2888,57.3085,72962.0
2023-11-16 10:45:00,58.2,58.35,58.18,58.29,17945.0,57.3282,57.4759,57.3085,57.4168,17945.0
2023-11-16 10:50:00,58.3,58.3,58.18,58.19,45261.0,57.4267,57.4267,57.3085,57.3183,45261.0
2023-11-16 10:55:00,58.17,58.23,58.14,58.21,17024.0,57.2986,57.3577,57.2691,57.338,17024.0
2023-11-16 11:00:00,58.2,58.25,58.16,58.23,16623.0,57.3282,57.3774,57.2888,57.3577,16623.0
2023-11-16 11:05:00,58.22,58.26,58.15,58.16,33635.0,57.3479,57.3873,57.2789,57.2888,33635.0
2023-11-16 11:10:00,58.17,58.23,58.06,58.22,43424.0,57.2986,57.3577,57.1903,57.3479,43424.0
2023-11-16 11:15:00,58.21,58.23,58.05,58.08,37152.0,57.338,57.3577,57.1804,57.21,37152.0
2023-11-16 11:20:00,58.09,58.11,58.04,58.04,14602.0,57.2198,57.2395,57.1706,57.1706,14602.0
2023-11-16 11:25:00,58.05,58.08,58.01,58.03,29173.0,57.1804,57.21,57.141,57.1607,29173.0
2023-11-16 11:30:00,58.03,58.1,57.99,58.08,40981.0,57.1607,57.2297,57.1213,57.21,40981.0
2023-11-16 11:35:00,58.08,58.08,57.97,58.02,44336.0,57.21,57.21,57.1016,57.1509,44336.0
2023-11-16 11:40:00,58.04,58.08,58.01,58.03,9604.0,57.1706,57.21,57.141,57.1607,9604.0
2023-11-16 11:45:00,58.05,58.13,58.04,58.12,7019.0,57.1804,57.2592,57.1706,57.2494,7019.0
2023-11-16 11:50:00,58.12,58.17,58.09,58.11,16051.0,57.2494,57.2986,57.2198,57.2395,16051.0
2023-11-16 11:55:00,58.09,58.15,58.08,58.11,5400.0,57.2198,57.2789,57.21,57.2395,5400.0
2023-11-16 12:00:00,58.13,58.18,58.12,58.13,17284.0,57.2592,57.3085,57.2494,57.2592,17284.0
2023-11-16 12:05:00,58.14,58.21,58.14,58.18,5500.0,57.2691,57.338,57.2691,57.3085,5500.0
2023-11-16 12:10:00,58.19,58.23,58.18,58.22,24564.0,57.3183,57.3577,57.3085,57.3479,24564.0
2023-11-16 12:15:00,58.21,58.27,58.19,58.24,28824.0,57.338,57.3971,57.3183,57.3676,28824.0
2023-11-16 12:20:00,58.24,58.27,58.2,58.24,7427.0,57.3676,57.3971,57.3282,57.3676,7427.0
2023-11-16 12:25:00,58.24,58.29,58.22,58.27,6244.0,57.3676,57.4168,57.3479,57.3971,6244.0
2023-11-16 12:30:00,58.27,58.29,58.23,58.26,9550.0,57.3971,57.4168,57.3577,57.3873,9550.0
2023-11-16 12:35:00,58.26,58.33,58.23,58.33,8398.0,57.3873,57.4562,57.3577,57.4562,8398.0
2023-11-16 12:40:00,58.33,58.43,58.33,58.37,20614.0,57.4562,57.5547,57.4562,57.4956,20614.0
2023-11-16 12:45:00,58.38,58.39,58.34,58.37,13243.0,57.5055,57.5153,57.4661,57.4956,13243.0
2023-11-16 12:50:00,58.36,58.36,58.26,58.28,14155.0,57.4858,57.4858,57.3873,57.407,14155.0
2023-11-16 12:55:00,58.29,58.33,58.27,58.32,6747.0,57.4168,57.4562,57.3971,57.4464,6747.0
2023-11-16 13:00:00,58.32,58.34,58.28,58.29,23161.0,57.4464,57.4661,57.407,57.4168,23161.0
2023-11-16 13:05:00,58.28,58.3,58.22,58.22,6901.0,57.407,57.4267,57.3479,57.3479,6901.0
2023-11-16 13:10:00,58.23,58.25,58.19,58.23,20940.0,57.3577,57.3774,57.3183,57.3577,20940.0
2023-11-16 13:15:00,58.23,58.3,58.21,58.25,13136.0,57.3577,57.4267,57.338,57.3774,13136.0
2023-11-16 13:20:00,58.24,58.24,58.18,58.23,4311.0,57.3676,57.3676,57.3085,57.3577,4311.0
2023-11-16 13:25:00,58.24,58.35,58.24,58.31,10761.0,57.3676,57.4759,57.3676,57.4365,10761.0
2023-11-16 13:30:00,58.31,58.32,58.21,58.21,11996.0,57.4365,57.4464,57.338,57.338,11996.0
2023-11-16 13:35:00,58.23,58.33,58.23,58.27,12954.0,57.3577,57.4562,57.3577,57.3971,12954.0
2023-11-16 13:40:00,58.26,58.28,58.19,58.23,6464.0,57.3873,57.407,57.3183,57.3577,6464.0
2023-11-16 13:45:00,58.22,58.23,58.1,58.12,40774.0,57.3479,57.3577,57.2297,57.2494,40774.0
2023-11-16 13:50:00,58.12,58.21,58.12,58.2,10953.0,57.2494,57.338,57.2494,57.3282,10953.0
2023-11-16 13:55:00,58.2,58.2,58.15,58.18,8698.0,57.3282,57.3282,57.2789,57.3085,8698.0
2023-11-16 14:00:00,58.18,58.23,58.15,58.23,25886.0,57.3085,57.3577,57.2789,57.3577,25886.0
2023-11-16 14:05:00,58.22,58.24,58.2,58.22,5200.0,57.3479,57.3676,57.3282,57.3479,5200.0
2023-11-16 14:10:00,58.22,58.26,58.2,58.21,16183.0,57.3479,57.3873,57.3282,57.338,16183.0
2023-11-16 14:15:00,58.23,58.27,58.22,58.27,7755.0,57.3577,57.3971,57.3479,57.3971,7755.0
2023-11-16 14:20:00,58.27,58.28,58.22,58.23,7497.0,57.3971,57.407,57.3479,57.3577,7497.0
2023-11-16 14:25:00,58.22,58.23,58.16,58.19,9425.0,57.3479,57.3577,57.2888,57.3183,9425.0
2023-11-16 14:30:00,58.18,58.24,58.18,58.22,6715.0,57.3085,57.3676,57.3085,57.3479,6715.0
2023-11-16 14:35:00,58.22,58.31,58.22,58.27,8468.0,57.3479,57.4365,57.3479,57.3971,8468.0
2023-11-16 14:40:00,58.27,58.36,58.27,58.36,9248.0,57.3971,57.4858,57.3971,57.4858,9248.0
2023-11-16 14:45:00,58.36,58.41,58.36,58.38,14898.0,57.4858,57.535,57.4858,57.5055,14898.0
2023-11-16 14:50:00,58.39,58.41,58.24,58.25,28949.0,57.5153,57.535,57.3676,57.3774,28949.0
2023-11-16 14:55:00,58.26,58.37,58.25,58.34,20058.0,57.3873,57.4956,57.3774,57.4661,20058.0
2023-11-16 15:00:00,58.34,58.36,58.32,58.33,7310.0,57.4661,57.4858,57.4464,57.4562,7310.0
2023-11-16 15:05:00,58.33,58.35,58.31,58.31,32397.0,57.4562,57.4759,57.4365,57.4365,32397.0
2023-11-16 15:10:00,58.35,58.35,58.29,58.31,15140.0,57.4759,57.4759,57.4168,57.4365,15140.0
2023-11-16 15:15:00,58.3,58.36,58.29,58.34,7072.0,57.4267,57.4858,57.4168,57.4661,7072.0
2023-11-16 15:20:00,58.38,58.38,58.3,58.35,9065.0,57.5055,57.5055,57.4267,57.4759,9065.0
2023-11-16 15:25:00,58.37,58.38,58.34,58.36,4681.0,57.4956,57.5055,57.4661,57.4858,4681.0
2023-11-16 15:30:00,58.36,58.41,58.33,58.41,14797.0,57.4858,57.535,57.4562,57.535,14797.0
2023-11-16 15:35:00,58.41,58.44,58.36,58.41,32484.0,57.535,57.5646,57.4858,57.535,32484.0
2023-11-16 15:40:00,58.42,58.45,58.37,58.45,30646.0,57.5449,57.5744,57.4956,57.5744,30646.0
2023-11-16 15:45:00,58.45,58.51,58.43,58.48,68353.0,57.5744,57.6335,57.5547,57.604,68353.0
2023-11-16 15:50:00,58.49,58.52,58.43,58.44,32062.0,57.6138,57.6434,57.5547,57.5646,32062.0
2023-11-16 15:55:00,58.43,58.54,58.42,58.52,111443.0,57.5547,57.6631,57.5449,57.6434,111443.0
2023-11-17 09:30:00,58.49,58.6,58.43,58.44,78169.0,57.6138,57.7222,57.5547,57.5646,78169.0
2023-11-17 09:35:00,58.44,58.48,58.4,58.4,27351.0,57.5646,57.604,57.5252,57.5252,27351.0
2023-11-17 09:40:00,58.4,58.43,58.31,58.37,53172.0,57.5252,57.5547,57.4365,57.4956,53172.0
2023-11-17 09:45:00,58.38,58.46,58.38,58.42,29319.0,57.5055,57.5843,57.5055,57.5449,29319.0
2023-11-17 09:50:00,58.41,58.49,58.38,58.45,34522.0,57.535,57.6138,57.5055,57.5744,34522.0
2023-11-17 09:55:00,58.43,58.49,58.39,58.48,14139.0,57.5547,57.6138,57.5153,57.604,14139.0
2023-11-17 10:00:00,58.48,58.5,58.42,58.44,10030.0,57.604,57.6237,57.5449,57.5646,10030.0
2023-11-17 10:05:00,58.47,58.49,58.39,58.4,4325.0,57.5941,57.6138,57.5153,57.5252,4325.0
2023-11-17 10:10:00,58.38,58.4,58.32,58.33,8180.0,57.5055,57.5252,57.4464,57.4562,8180.0
2023-11-17 10:15:00,58.4,58.53,58.39,58.48,32331.0,57.5252,57.6532,57.5153,57.604,32331.0
2023-11-17 10:20:00,58.5,58.54,58.44,58.52,16017.0,57.6237,57.6631,57.5646,57.6434,16017.0
2023-11-17 10:25:00,58.53,58.53,58.46,58.47,8452.0,57.6532,57.6532,57.5843,57.5941,8452.0
2023-11-17 10:30:00,58.51,58.52,58.4,58.42,21500.0,57.6335,57.6434,57.5252,57.5449,21500.0
2023-11-17 10:35:00,58.43,58.44,58.41,58.43,11767.0,57.5547,57.5646,57.535,57.5547,11767.0
2023-11-17 10:40:00,58.42,58.47,58.38,58.44,10246.0,57.5449,57.5941,57.5055,57.5646,10246.0
2023-11-17 10:45:00,58.44,58.46,58.38,58.45,7890.0,57.5646,57.5843,57.5055,57.5744,7890.0
2023-11-17 10:50:00,58.45,58.51,58.39,58.51,3633.0,57.5744,57.6335,57.5153,57.6335,3633.0
2023-11-17 10:55:00,58.5,58.51,58.46,58.47,1788.0,57.6237,57.6335,57.5843,57.5941,1788.0
2023-11-17 11:00:00,58.47,58.48,58.34,58.36,14353.0,57.5941,57.604,57.4661,57.4858,14353.0
2023-11-17 11:05:00,58.35,58.41,58.28,58.41,32128.0,57.4759,57.535,57.407,57.535,32128.0
2023-11-17 11:10:00,58.43,58.48,58.39,58.43,7131.0,57.5547,57.604,57.5153,57.5547,7131.0
2023-11-17 11:15:00,58.43,58.43,58.38,58.39,2406.0,57.5547,57.5547,57.5055,57.5153,2406.0
2023-11-17 11:20:00,58.4,58.48,58.38,58.46,4950.0,57.5252,57.604,57.5055,57.5843,4950.0
2023-11-17 11:25:00,58.45,58.45,58.37,58.4,6825.0,57.5744,57.5744,57.4956,57.5252,6825.0
2023-11-17 11:30:00,58.4,58.41,58.34,58.4,2435.0,57.5252,57.535,57.4661,57.5252,2435.0
2023-11-17 11:35:00,58.4,58.45,58.37,58.42,9515.0,57.5252,57.5744,57.4956,57.5449,9515.0
2023-11-17 11:40:00,58.41,58.45,58.38,58.45,4478.0,57.535,57.5744,57.5055,57.5744,4478.0
2023-11-17 11:45:00,58.45,58.46,58.41,58.42,4380.0,57.5744,57.5843,57.535,57.5449,4380.0
2023-11-17 11:50:00,58.44,58.46,58.4,58.44,2036.0,57.5646,57.5843,57.5252,57.5646,2036.0
2023-11-17 11:55:00,58.43,58.5,58.43,58.5,4881.0,57.5547,57.6237,57.5547,57.6237,4881.0
2023-11-17 12:00:00,58.5,58.58,58.48,58.55,14115.0,57.6237,57.7025,57.604,57.6729,14115.0
2023-11-17 12:05:00,58.55,58.62,58.55,58.59,5441.0,57.6729,57.7419,57.6729,57.7123,5441.0
2023-11-17 12:10:00,58.61,58.62,58.57,58.61,10099.0,57.732,57.7419,57.6926,57.732,10099.0
2023-11-17 12:15:00,58.62,58.62,58.57,58.57,10944.0,57.7419,57.7419,57.6926,57.6926,10944.0
2023-11-17 12:20:00,58.57,58.57,58.51,58.51,15997.0,57.6926,57.6926,57.6335,57.6335,15997.0
2023-11-17 12:25:00,58.51,58.51,58.45,58.48,11808.0,57.6335,57.6335,57.5744,57.604,11808.0
2023-11-17 12:30:00,58.49,58.52,58.48,58.51,3028.0,57.6138,57.6434,57.604,57.6335,3028.0
2023-11-17 12:35:00,58.51,58.54,58.51,58.53,9003.0,57.6335,57.6631,57.6335,57.6532,9003.0
2023-11-17 12:40:00,58.54,58.56,58.53,58.56,4000.0,57.6631,57.6828,57.6532,57.6828,4000.0
2023-11-17 12:45:00,58.56,58.56,58.52,58.55,3830.0,57.6828,57.6828,57.6434,57.6729,3830.0
2023-11-17 12:50:00,58.54,58.57,58.53,58.55,7192.0,57.6631,57.6926,57.6532,57.6729,7192.0
2023-11-17 12:55:00,58.56,58.56,58.51,58.55,2700.0,57.6828,57.6828,57.6335,57.6729,2700.0
2023-11-17 13:00:00,58.57,58.59,58.53,58.53,11273.0,57.6926,57.7123,57.6532,57.6532,11273.0
2023-11-17 13:05:00,58.56,58.57,58.52,58.57,1400.0,57.6828,57.6926,57.6434,57.6926,1400.0
2023-11-17 13:10:00,58.58,58.65,58.56,58.65,13352.0,57.7025,57.7714,57.6828,57.7714,13352.0
2023-11-17 13:15:00,58.67,58.68,58.63,58.63,8535.0,57.7912,57.801,57.7517,57.7517,8535.0
2023-11-17 13:20:00,58.65,58.67,58.64,58.66,2653.0,57.7714,57.7912,57.7616,57.7813,2653.0
2023-11-17 13:25:00,58.65,58.66,58.62,58.62,1948.0,57.7714,57.7813,57.7419,57.7419,1948.0
2023-11-17 13:30:00,58.68,58.7,58.66,58.7,6007.0,57.801,57.8207,57.7813,57.8207,6007.0
2023-11-17 13:35:00,58.7,58.71,58.69,58.7,3699.0,57.8207,57.8306,57.8109,57.8207,3699.0
2023-11-17 13:40:00,58.71,58.73,58.68,58.69,6294.0,57.8306,57.8503,57.801,57.8109,6294.0
2023-11-17 13:45:00,58.69,58.7,58.66,58.69,16851.0,57.8109,57.8207,57.7813,57.8109,16851.0
2023-11-17 13:50:00,58.68,58.68,58.65,58.67,4900.0,57.801,57.801,57.7714,57.7912,4900.0
2023-11-17 13:55:00,58.67,58.73,58.67,58.72,12025.0,57.7912,57.8503,57.7912,57.8404,12025.0
2023-11-17 14:00:00,58.72,58.76,58.72,58.75,27685.0,57.8404,57.8798,57.8404,57.87,27685.0
2023-11-17 14:05:00,58.75,58.8,58.74,58.8,4887.0,57.87,57.9192,57.8601,57.9192,4887.0
2023-11-17 14:10:00,58.8,58.81,58.76,58.76,3300.0,57.9192,57.9291,57.8798,57.8798,3300.0
2023-11-17 14:15:00,58.75,58.78,58.75,58.75,8605.0,57.87,57.8995,57.87,57.87,8605.0
2023-11-17 14:20:00,58.73,58.74,58.69,58.71,5952.0,57.8503,57.8601,57.8109,57.8306,5952.0
2023-11-17 14:25:00,58.7,58.72,58.67,58.69,11594.0,57.8207,57.8404,57.7912,57.8109,11594.0
2023-11-17 14:30:00,58.7,58.7,58.66,58.7,6571.0,57.8207,57.8207,57.7813,57.8207,6571.0
2023-11-17 14:35:00,58.7,58.74,58.65,58.66,8480.0,57.8207,57.8601,57.7714,57.7813,8480.0
2023-11-17 14:40:00,58.66,58.68,58.61,58.68,10165.0,57.7813,57.801,57.732,57.801,10165.0
2023-11-17 14:45:00,58.68,58.7,58.62,58.63,6359.0,57.801,57.8207,57.7419,57.7517,6359.0
2023-11-17 14:50:00,58.66,58.66,58.65,58.66,6655.0,57.7813,57.7813,57.7714,57.7813,6655.0
2023-11-17 14:55:00,58.66,58.7,58.66,58.7,4000.0,57.7813,57.8207,57.7813,57.8207,4000.0
2023-11-17 15:00:00,58.7,58.73,58.67,58.69,6437.0,57.8207,57.8503,57.7912,57.8109,6437.0
2023-11-17 15:05:00,58.7,58.71,58.67,58.69,4189.0,57.8207,57.8306,57.7912,57.8109,4189.0
2023-11-17 15:10:00,58.68,58.7,58.64,58.69,7721.0,57.801,57.8207,57.7616,57.8109,7721.0
2023-11-17 15:15:00,58.66,58.69,58.65,58.68,2932.0,57.7813,57.8109,57.7714,57.801,2932.0
2023-11-17 15:20:00,58.68,58.73,58.68,58.73,8909.0,57.801,57.8503,57.801,57.8503,8909.0
2023-11-17 15:25:00,58.73,58.82,58.72,58.73,73479.0,57.8503,57.9389,57.8404,57.8503,73479.0
2023-11-17 15:30:00,58.73,58.74,58.53,58.59,39941.0,57.8503,57.8601,57.6532,57.7123,39941.0
2023-11-17 15:35:00,58.59,58.63,58.53,58.53,36996.0,57.7123,57.7517,57.6532,57.6532,36996.0
2023-11-17 15:40:00,58.53,58.58,58.5,58.52,28113.0,57.6532,57.7025,57.6237,57.6434,28113.0
2023-11-17 15:45:00,58.53,58.57,58.51,58.52,31474.0,57.6532,57.6926,57.6335,57.6434,31474.0
2023-11-17 15:50:00,58.52,58.62,58.51,58.61,52658.0,57.6434,57.7419,57.6335,57.732,52658.0
2023-11-17 15:55:00,58.61,58.67,58.6,58.65,47361.0,57.732,57.7912,57.7222,57.7714,47361.0
2023-11-20 09:30:00,58.59,58.75,58.58,58.75,102322.0,57.7123,57.87,57.7025,57.87,102322.0
2023-11-20 09:35:00,58.75,58.89,58.74,58.83,154957.0,57.87,58.0079,57.8601,57.9488,154957.0
2023-11-20 09:40:00,58.84,58.9,58.8,58.86,42087.0,57.9586,58.0177,57.9192,57.9783,42087.0
2023-11-20 09:45:00,58.86,58.88,58.81,58.82,52827.0,57.9783,57.998,57.9291,57.9389,52827.0
2023-11-20 09:50:00,58.82,58.92,58.82,58.86,23257.0,57.9389,58.0374,57.9389,57.9783,23257.0
2023-11-20 09:55:00,58.87,59.0,58.85,59.0,17762.0,57.9882,58.1162,57.9685,58.1162,17762.0
2023-11-20 10:00:00,59.0,59.01,58.93,58.97,41236.0,58.1162,58.1261,58.0473,58.0867,41236.0
2023-11-20 10:05:00,58.99,59.03,58.96,58.98,24056.0,58.1064,58.1458,58.0768,58.0965,24056.0
2023-11-20 10:10:00,58.97,59.04,58.94,58.97,40223.0,58.0867,58.1556,58.0571,58.0867,40223.0
2023-11-20 10:15:00,58.97,58.98,58.94,58.95,5222.0,58.0867,58.0965,58.0571,58.067,5222.0
2023-11-20 10:20:00,58.96,58.97,58.81,58.87,17832.0,58.0768,58.0867,57.9291,57.9882,17832.0
2023-11-20 10:25:00,58.87,58.95,58.86,58.95,9801.0,57.9882,58.067,57.9783,58.067,9801.0
2023-11-20 10:30:00,58.95,58.97,58.9,58.96,12957.0,58.067,58.0867,58.0177,58.0768,12957.0
2023-11-20 10:35:00,58.95,58.97,58.9,58.95,9161.0,58.067,58.0867,58.0177,58.067,9161.0
2023-11-20 10:40:00,58.94,59.0,58.94,59.0,81779.0,58.0571,58.1162,58.0571,58.1162,81779.0
2023-11-20 10:45:00,59.0,59.07,58.99,59.04,12452.0,58.1162,58.1852,58.1064,58.1556,12452.0
2023-11-20 10:50:00,59.04,59.08,59.02,59.06,6102.0,58.1556,58.195,58.1359,58.1753,6102.0
2023-11-20 10:55:00,59.06,59.11,59.05,59.11,14362.0,58.1753,58.2246,58.1655,58.2246,14362.0
2023-11-20 11:00:00,59.12,59.16,59.11,59.15,28244.0,58.2344,58.2738,58.2246,58.264,28244.0
2023-11-20 11:05:00,59.15,59.16,59.13,59.14,6513.0,58.264,58.2738,58.2443,58.2541,6513.0
2023-11-20 11:10:00,59.12,59.15,59.1,59.11,29467.0,58.2344,58.264,58.2147,58.2246,29467.0
2023-11-20 11:15:00,59.11,59.16,59.1,59.15,5936.0,58.2246,58.2738,58.2147,58.264,5936.0
2023-11-20 11:20:00,59.14,59.14,59.11,59.14,5190.0,58.2541,58.2541,58.2246,58.2541,5190.0
2023-11-20 11:25:00,59.14,59.15,59.1,59.12,10887.0,58.2541,58.264,58.2147,58.2344,10887.0
2023-11-20 11:30:00,59.13,59.17,59.11,59.17,13879.0,58.2443,58.2837,58.2246,58.2837,13879.0
2023-11-20 11:35:00,59.17,59.19,59.14,59.17,9414.0,58.2837,58.3034,58.2541,58.2837,9414.0
2023-11-20 11:40:00,59.18,59.19,59.13,59.18,14754.0,58.2935,58.3034,58.2443,58.2935,14754.0
2023-11-20 11:45:00,59.15,59.15,59.12,59.13,6319.0,58.264,58.264,58.2344,58.2443,6319.0
2023-11-20 11:50:00,59.14,59.16,59.13,59.15,5954.0,58.2541,58.2738,58.2443,58.264,5954.0
2023-11-20 11:55:00,59.16,59.18,59.15,59.16,7737.0,58.2738,58.2935,58.264,58.2738,7737.0
2023-11-20 12:00:00,59.14,59.15,59.12,59.15,7105.0,58.2541,58.264,58.2344,58.264,7105.0
2023-11-20 12:05:00,59.14,59.19,59.14,59.17,6851.0,58.2541,58.3034,58.2541,58.2837,6851.0
2023-11-20 12:10:00,59.19,59.22,59.17,59.21,14097.0,58.3034,58.3329,58.2837,58.3231,14097.0
2023-11-20 12:15:00,59.22,59.23,59.2,59.21,6413.0,58.3329,58.3428,58.3132,58.3231,6413.0
2023-11-20 12:20:00,59.21,59.22,59.18,59.2,2881.0,58.3231,58.3329,58.2935,58.3132,2881.0
2023-11-20 12:25:00,59.2,59.2,59.18,59.19,3450.0,58.3132,58.3132,58.2935,58.3034,3450.0
2023-11-20 12:30:00,59.19,59.19,59.15,59.15,7564.0,58.3034,58.3034,58.264,58.264,7564.0
2023-11-20 12:35:00,59.14,59.16,59.13,59.15,9956.0,58.2541,58.2738,58.2443,58.264,9956.0
2023-11-20 12:40:00,59.15,59.15,59.1,59.13,6527.0,58.264,58.264,58.2147,58.2443,6527.0
2023-11-20 12:45:00,59.11,59.15,59.09,59.14,3211.0,58.2246,58.264,58.2049,58.2541,3211.0
2023-11-20 12:50:00,59.14,59.14,59.11,59.14,4715.0,58.2541,58.2541,58.2246,58.2541,4715.0
2023-11-20 12:55:00,59.14,59.16,59.12,59.13,8584.0,58.2541,58.2738,58.2344,58.2443,8584.0
2023-11-20 13:00:00,59.12,59.39,59.12,59.37,40928.0,58.2344,58.5004,58.2344,58.4807,40928.0
2023-11-20 13:05:00,59.37,59.4,59.32,59.37,26852.0,58.4807,58.5102,58.4314,58.4807,26852.0
2023-11-20 13:10:00,59.37,59.42,59.35,59.38,17480.0,58.4807,58.5299,58.461,58.4905,17480.0
2023-11-20 13:15:00,59.38,59.39,59.33,59.34,3900.0,58.4905,58.5004,58.4413,58.4511,3900.0
2023-11-20 13:20:00,59.35,59.39,59.34,59.38,14457.0,58.461,58.5004,58.4511,58.4905,14457.0
2023-11-20 13:25:00,59.38,59.42,59.38,59.4,21338.0,58.4905,58.5299,58.4905,58.5102,21338.0
2023-11-20 13:30:00,59.4,59.45,59.4,59.43,9726.0,58.5102,58.5595,58.5102,58.5398,9726.0
2023-11-20 13:35:00,59.44,59.45,59.41,59.43,19635.0,58.5496,58.5595,58.5201,58.5398,19635.0
2023-11-20 13:40:00,59.42,59.47,59.42,59.46,20007.0,58.5299,58.5792,58.5299,58.5693,20007.0
2023-11-20 13:45:00,59.46,59.48,59.44,59.46,10690.0,58.5693,58.589,58.5496,58.5693,10690.0
2023-11-20 13:50:00,59.46,59.46,59.44,59.45,2200.0,58.5693,58.5693,58.5496,58.5595,2200.0
2023-11-20 13:55:00,59.47,59.5,59.47,59.47,12605.0,58.5792,58.6087,58.5792,58.5792,12605.0
2023-11-20 14:00:00,59.49,59.5,59.48,59.48,5852.0,58.5989,58.6087,58.589,58.589,5852.0
2023-11-20 14:05:00,59.46,59.51,59.46,59.49,5250.0,58.5693,58.6186,58.5693,58.5989,5250.0
2023-11-20 14:10:00,59.5,59.5,59.44,59.44,17606.0,58.6087,58.6087,58.5496,58.5496,17606.0
2023-11-20 14:15:00,59.45,59.47,59.43,59.44,5013.0,58.5595,58.5792,58.5398,58.5496,5013.0
2023-11-20 14:20:00,59.45,59.49,59.44,59.49,10775.0,58.5595,58.5989,58.5496,58.5989,10775.0
2023-11-20 14:25:00,59.49,59.5,59.46,59.49,8381.0,58.5989,58.6087,58.5693,58.5989,8381.0
2023-11-20 14:30:00,59.48,59.53,59.48,59.53,7944.0,58.589,58.6383,58.589,58.6383,7944.0
2023-11-20 14:35:00,59.52,59.55,59.52,59.54,10375.0,58.6284,58.658,58.6284,58.6481,10375.0
2023-11-20 14:40:00,59.54,59.61,59.54,59.6,10534.0,58.6481,58.7171,58.6481,58.7072,10534.0
2023-11-20 14:45:00,59.6,59.66,59.59,59.62,42051.0,58.7072,58.7663,58.6974,58.7269,42051.0
2023-11-20 14:50:00,59.61,59.64,59.59,59.62,12686.0,58.7171,58.7466,58.6974,58.7269,12686.0
2023-11-20 14:55:00,59.62,59.64,59.61,59.62,16287.0,58.7269,58.7466,58.7171,58.7269,16287.0
2023-11-20 15:00:00,59.63,59.66,59.6,59.65,5727.0,58.7368,58.7663,58.7072,58.7565,5727.0
2023-11-20 15:05:00,59.65,59.7,59.64,59.7,9864.0,58.7565,58.8057,58.7466,58.8057,9864.0
2023-11-20 15:10:00,59.7,59.77,59.68,59.77,20077.0,58.8057,58.8747,58.786,58.8747,20077.0
2023-11-20 15:15:00,59.76,59.76,59.7,59.75,5652.0,58.8648,58.8648,58.8057,58.855,5652.0
2023-11-20 15:20:00,59.74,59.74,59.66,59.67,13078.0,58.8451,58.8451,58.7663,58.7762,13078.0
2023-11-20 15:25:00,59.68,59.76,59.68,59.75,8150.0,58.786,58.8648,58.786,58.855,8150.0
2023-11-20 15:30:00,59.74,59.75,59.69,59.71,18292.0,58.8451,58.855,58.7959,58.8156,18292.0
2023-11-20 15:35:00,59.7,59.74,59.68,59.72,21636.0,58.8057,58.8451,58.786,58.8254,21636.0
2023-11-20 15:40:00,59.72,59.75,59.72,59.72,11104.0,58.8254,58.855,58.8254,58.8254,11104.0
2023-11-20 15:45:00,59.72,59.72,59.63,59.64,35411.0,58.8254,58.8254,58.7368,58.7466,35411.0
2023-11-20 15:50:00,59.64,59.64,59.48,59.5,44769.0,58.7466,58.7466,58.589,58.6087,44769.0
2023-11-20 15:55:00,59.49,59.57,59.46,59.55,69089.0,58.5989,58.6777,58.5693,58.658,69089.0
2023-11-21 09:30:00,59.24,59.28,59.19,59.23,67255.0,58.3526,58.392,58.3034,58.3428,67255.0
2023-11-21 09:35:00,59.23,59.25,59.15,59.19,23100.0,58.3428,58.3625,58.264,58.3034,23100.0
2023-11-21 09:40:00,59.18,59.25,59.17,59.18,32051.0,58.2935,58.3625,58.2837,58.2935,32051.0
2023-11-21 09:45:00,59.18,59.19,59.13,59.15,11403.0,58.2935,58.3034,58.2443,58.264,11403.0
2023-11-21 09:50:00,59.16,59.22,59.14,59.22,7023.0,58.2738,58.3329,58.2541,58.3329,7023.0
2023-11-21 09:55:00,59.21,59.21,59.12,59.14,20161.0,58.3231,58.3231,58.2344,58.2541,20161.0
2023-11-21 10:00:00,59.15,59.21,59.13,59.17,25754.0,58.264,58.3231,58.2443,58.2837,25754.0
2023-11-21 10:05:00,59.16,59.24,59.15,59.2,12934.0,58.2738,58.3526,58.264,58.3132,12934.0
2023-11-21 10:10:00,59.21,59.21,59.15,59.17,17705.0,58.3231,58.3231,58.264,58.2837,17705.0
2023-11-21 10:15:00,59.16,59.22,59.16,59.22,13467.0,58.2738,58.3329,58.2738,58.3329,13467.0
2023-11-21 10:20:00,59.21,59.22,59.06,59.06,31194.0,58.3231,58.3329,58.1753,58.1753,31194.0
2023-11-21 10:25:00,59.05,59.08,58.94,58.97,56354.0,58.1655,58.195,58.0571,58.0867,56354.0
2023-11-21 10:30:00,58.97,58.98,58.93,58.95,19188.0,58.0867,58.0965,58.0473,58.067,19188.0
2023-11-21 10:35:00,58.95,59.04,58.93,58.95,62780.0,58.067,58.1556,58.0473,58.067,62780.0
2023-11-21 10:40:00,58.95,59.05,58.95,59.03,15515.0,58.067,58.1655,58.067,58.1458,15515.0
2023-11-21 10:45:00,59.02,59.08,59.02,59.08,17748.0,58.1359,58.195,58.1359,58.195,17748.0
2023-11-21 10:50:00,59.07,59.09,59.03,59.07,4041.0,58.1852,58.2049,58.1458,58.1852,4041.0
2023-11-21 10:55:00,59.07,59.12,59.03,59.12,3788.0,58.1852,58.2344,58.1458,58.2344,3788.0
2023-11-21 11:00:00,59.11,59.14,59.09,59.13,19526.0,58.2246,58.2541,58.2049,58.2443,19526.0
2023-11-21 11:05:00,59.12,59.12,59.06,59.11,11774.0,58.2344,58.2344,58.1753,58.2246,11774.0
2023-11-21 11:10:00,59.11,59.12,59.02,59.03,9851.0,58.2246,58.2344,58.1359,58.1458,9851.0
2023-11-21 11:15:00,59.05,59.09,59.02,59.02,7017.0,58.1655,58.2049,58.1359,58.1359,7017.0
2023-11-21 11:20:00,59.03,59.07,59.01,59.07,3749.0,58.1458,58.1852,58.1261,58.1852,3749.0
2023-11-21 11:25:00,59.07,59.09,59.02,59.06,6828.0,58.1852,58.2049,58.1359,58.1753,6828.0
2023-11-21 11:30:00,59.06,59.11,59.03,59.11,8144.0,58.1753,58.2246,58.1458,58.2246,8144.0
2023-11-21 11:35:00,59.1,59.1,59.06,59.06,4990.0,58.2147,58.2147,58.1753,58.1753,4990.0
2023-11-21 11:40:00,59.02,59.06,59.0,59.05,36912.0,58.1359,58.1753,58.1162,58.1655,36912.0
2023-11-21 11:45:00,59.05,59.12,59.04,59.12,6647.0,58.1655,58.2344,58.1556,58.2344,6647.0
2023-11-21 11:50:00,59.12,59.17,59.11,59.16,7023.0,58.2344,58.2837,58.2246,58.2738,7023.0
2023-11-21 11:55:00,59.16,59.17,59.12,59.16,3500.0,58.2738,58.2837,58.2344,58.2738,3500.0
2023-11-21 12:00:00,59.17,59.17,59.14,59.15,4422.0,58.2837,58.2837,58.2541,58.264,4422.0
2023-11-21 12:05:00,59.15,59.16,59.14,59.15,1604.0,58.264,58.2738,58.2541,58.264,1604.0
2023-11-21 12:10:00,59.16,59.21,59.15,59.2,5032.0,58.2738,58.3231,58.264,58.3132,5032.0
2023-11-21 12:15:00,59.21,59.21,59.17,59.18,4417.0,58.3231,58.3231,58.2837,58.2935,4417.0
2023-11-21 12:20:00,59.18,59.2,59.17,59.18,4111.0,58.2935,58.3132,58.2837,58.2935,4111.0
2023-11-21 12:25:00,59.21,59.25,59.2,59.23,3600.0,58.3231,58.3625,58.3132,58.3428,3600.0
2023-11-21 12:30:00,59.23,59.26,59.23,59.24,22568.0,58.3428,58.3723,58.3428,58.3526,22568.0
2023-11-21 12:35:00,59.24,59.25,59.23,59.25,7947.0,58.3526,58.3625,58.3428,58.3625,7947.0
2023-11-21 12:40:00,59.26,59.27,59.23,59.25,8452.0,58.3723,58.3822,58.3428,58.3625,8452.0
2023-11-21 12:45:00,59.25,59.32,59.25,59.32,7662.0,58.3625,58.4314,58.3625,58.4314,7662.0
2023-11-21 12:50:00,59.32,59.33,59.3,59.32,18782.0,58.4314,58.4413,58.4117,58.4314,18782.0
2023-11-21 12:55:00,59.32,59.35,59.3,59.33,4810.0,58.4314,58.461,58.4117,58.4413,4810.0
2023-11-21 13:00:00,59.33,59.33,59.21,59.21,15871.0,58.4413,58.4413,58.3231,58.3231,15871.0
2023-11-21 13:05:00,59.21,59.26,59.19,59.26,16465.0,58.3231,58.3723,58.3034,58.3723,16465.0
2023-11-21 13:10:00,59.26,59.26,59.17,59.17,10984.0,58.3723,58.3723,58.2837,58.2837,10984.0
2023-11-21 13:15:00,59.18,59.21,59.16,59.2,11772.0,58.2935,58.3231,58.2738,58.3132,11772.0
2023-11-21 13:20:00,59.19,59.19,59.12,59.12,9365.0,58.3034,58.3034,58.2344,58.2344,9365.0
2023-11-21 13:25:00,59.12,59.17,59.11,59.17,9964.0,58.2344,58.2837,58.2246,58.2837,9964.0
2023-11-21 13:30:00,59.16,59.23,59.15,59.23,3378.0,58.2738,58.3428,58.264,58.3428,3378.0
2023-11-21 13:35:00,59.22,59.24,59.19,59.24,12769.0,58.3329,58.3526,58.3034,58.3526,12769.0
2023-11-21 13:40:00,59.24,59.29,59.23,59.28,7651.0,58.3526,58.4019,58.3428,58.392,7651.0
2023-11-21 13:45:00,59.27,59.3,59.25,59.3,13682.0,58.3822,58.4117,58.3625,58.4117,13682.0
2023-11-21 13:50:00,59.3,59.33,59.3,59.32,3200.0,58.4117,58.4413,58.4117,58.4314,3200.0
2023-11-21 13:55:00,59.32,59.34,59.25,59.26,7376.0,58.4314,58.4511,58.3625,58.3723,7376.0
2023-11-21 14:00:00,59.25,59.32,59.17,59.29,28109.0,58.3625,58.4314,58.2837,58.4019,28109.0
2023-11-21 14:05:00,59.25,59.29,59.2,59.22,3295.0,58.3625,58.4019,58.3132,58.3329,3295.0
2023-11-21 14:10:00,59.21,59.3,59.19,59.29,8500.0,58.3231,58.4117,58.3034,58.4019,8500.0
2023-11-21 14:15:00,59.31,59.32,59.22,59.23,15814.0,58.4216,58.4314,58.3329,58.3428,15814.0
2023-11-21 14:20:00,59.22,59.26,59.22,59.24,4200.0,58.3329,58.3723,58.3329,58.3526,4200.0
2023-11-21 14:25:00,59.24,59.27,59.22,59.23,11342.0,58.3526,58.3822,58.3329,58.3428,11342.0
2023-11-21 14:30:00,59.26,59.27,59.19,59.22,13497.0,58.3723,58.3822,58.3034,58.3329,13497.0
2023-11-21 14:35:00,59.25,59.25,59.2,59.2,5341.0,58.3625,58.3625,58.3132,58.3132,5341.0
2023-11-21 14:40:00,59.2,59.23,59.18,59.19,101631.0,58.3132,58.3428,58.2935,58.3034,101631.0
2023-11-21 14:45:00,59.2,59.24,59.19,59.21,5928.0,58.3132,58.3526,58.3034,58.3231,5928.0
2023-11-21 14:50:00,59.2,59.2,59.15,59.17,7028.0,58.3132,58.3132,58.264,58.2837,7028.0
2023-11-21 14:55:00,59.2,59.27,59.18,59.27,12382.0,58.3132,58.3822,58.2935,58.3822,12382.0
2023-11-21 15:00:00,59.29,59.35,59.28,59.32,8493.0,58.4019,58.461,58.392,58.4314,8493.0
2023-11-21 15:05:00,59.32,59.34,59.27,59.28,2332.0,58.4314,58.4511,58.3822,58.392,2332.0
2023-11-21 15:10:00,59.3,59.34,59.28,59.28,6530.0,58.4117,58.4511,58.392,58.392,6530.0
2023-11-21 15:15:00,59.29,59.32,59.27,59.28,6416.0,58.4019,58.4314,58.3822,58.392,6416.0
2023-11-21 15:20:00,59.29,59.31,59.25,59.26,3311.0,58.4019,58.4216,58.3625,58.3723,3311.0
2023-11-21 15:25:00,59.26,59.28,59.21,59.28,5976.0,58.3723,58.392,58.3231,58.392,5976.0
2023-11-21 15:30:00,59.25,59.25,59.16,59.21,29796.0,58.3625,58.3625,58.2738,58.3231,29796.0
2023-11-21 15:35:00,59.2,59.22,59.19,59.21,5436.0,58.3132,58.3329,58.3034,58.3231,5436.0
2023-11-21 15:40:00,59.21,59.24,59.21,59.22,4385.0,58.3231,58.3526,58.3231,58.3329,4385.0
2023-11-21 15:45:00,59.22,59.26,59.19,59.26,13965.0,58.3329,58.3723,58.3034,58.3723,13965.0
2023-11-21 15:50:00,59.26,59.31,59.25,59.3,24055.0,58.3723,58.4216,58.3625,58.4117,24055.0
2023-11-21 15:55:00,59.29,59.29,59.2,59.27,52632.0,58.4019,58.4019,58.3132,58.3822,52632.0
2023-11-22 09:30:00,59.68,59.92,59.66,59.87,87171.0,58.786,59.0224,58.7663,58.9732,87171.0
2023-11-22 09:35:00,59.89,60.01,59.88,59.98,128132.0,58.9929,59.1111,58.983,59.0815,128132.0
2023-11-22 09:40:00,59.99,60.05,59.96,59.99,48799.0,59.0914,59.1505,59.0618,59.0914,48799.0
2023-11-22 09:45:00,60.0,60.0,59.89,59.93,29864.0,59.1012,59.1012,58.9929,59.0323,29864.0
2023-11-22 09:50:00,59.93,59.93,59.58,59.61,52486.0,59.0323,59.0323,58.6875,58.7171,52486.0
2023-11-22 09:55:00,59.61,59.7,59.52,59.67,55104.0,58.7171,58.8057,58.6284,58.7762,55104.0
2023-11-22 10:00:00,59.66,59.69,59.44,59.46,94062.0,58.7663,58.7959,58.5496,58.5693,94062.0
2023-11-22 10:05:00,59.46,59.5,59.43,59.44,27614.0,58.5693,58.6087,58.5398,58.5496,27614.0
2023-11-22 10:10:00,59.42,59.54,59.42,59.52,14239.0,58.5299,58.6481,58.5299,58.6284,14239.0
2023-11-22 10:15:00,59.53,59.54,59.39,59.51,23023.0,58.6383,58.6481,58.5004,58.6186,23023.0
2023-11-22 10:20:00,59.52,59.66,59.49,59.66,74383.0,58.6284,58.7663,58.5989,58.7663,74383.0
2023-11-22 10:25:00,59.68,59.68,59.57,59.67,14861.0,58.786,58.786,58.6777,58.7762,14861.0
2023-11-22 10:30:00,59.68,59.79,59.68,59.76,27531.0,58.786,58.8944,58.786,58.8648,27531.0
2023-11-22 10:35:00,59.76,59.82,59.74,59.75,37201.0,58.8648,58.9239,58.8451,58.855,37201.0
2023-11-22 10:40:00,59.76,59.82,59.71,59.76,17371.0,58.8648,58.9239,58.8156,58.8648,17371.0
2023-11-22 10:45:00,59.76,59.79,59.7,59.71,7968.0,58.8648,58.8944,58.8057,58.8156,7968.0
2023-11-22 10:50:00,59.7,59.74,59.5,59.56,13833.0,58.8057,58.8451,58.6087,58.6678,13833.0
2023-11-22 10:55:00,59.55,59.6,59.53,59.56,8909.0,58.658,58.7072,58.6383,58.6678,8909.0
2023-11-22 11:00:00,59.55,59.67,59.55,59.66,12733.0,58.658,58.7762,58.658,58.7663,12733.0
2023-11-22 11:05:00,59.67,59.68,59.62,59.64,8573.0,58.7762,58.786,58.7269,58.7466,8573.0
2023-11-22 11:10:00,59.64,59.74,59.63,59.71,9169.0,58.7466,58.8451,58.7368,58.8156,9169.0
2023-11-22 11:15:00,59.7,59.73,59.64,59.65,11544.0,58.8057,58.8353,58.7466,58.7565,11544.0
2023-11-22 11:20:00,59.64,59.69,59.62,59.68,9496.0,58.7466,58.7959,58.7269,58.786,9496.0
2023-11-22 11:25:00,59.68,59.68,59.63,59.67,12546.0,58.786,58.786,58.7368,58.7762,12546.0
2023-11-22 11:30:00,59.69,59.75,59.69,59.73,12951.0,58.7959,58.855,58.7959,58.8353,12951.0
2023-11-22 11:35:00,59.69,59.7,59.67,59.68,3510.0,58.7959,58.8057,58.7762,58.786,3510.0
2023-11-22 11:40:00,59.67,59.75,59.66,59.75,4139.0,58.7762,58.855,58.7663,58.855,4139.0
2023-11-22 11:45:00,59.75,59.77,59.72,59.73,8151.0,58.855,58.8747,58.8254,58.8353,8151.0
2023-11-22 11:50:00,59.74,59.76,59.71,59.72,2457.0,58.8451,58.8648,58.8156,58.8254,2457.0
2023-11-22 11:55:00,59.72,59.82,59.72,59.82,6979.0,58.8254,58.9239,58.8254,58.9239,6979.0
2023-11-22 12:00:00,59.82,59.87,59.81,59.86,7455.0,58.9239,58.9732,58.9141,58.9633,7455.0
2023-11-22 12:05:00,59.87,59.89,59.86,59.89,6482.0,58.9732,58.9929,58.9633,58.9929,6482.0
2023-11-22 12:10:00,59.91,59.92,59.74,59.74,17364.0,59.0126,59.0224,58.8451,58.8451,17364.0
2023-11-22 12:15:00,59.74,59.82,59.73,59.82,11092.0,58.8451,58.9239,58.8353,58.9239,11092.0
2023-11-22 12:20:00,59.83,59.85,59.8,59.82,4860.0,58.9338,58.9535,58.9042,58.9239,4860.0
2023-11-22 12:25:00,59.8,59.84,59.79,59.79,6753.0,58.9042,58.9436,58.8944,58.8944,6753.0
2023-11-22 12:30:00,59.78,59.79,59.66,59.73,11316.0,58.8845,58.8944,58.7663,58.8353,11316.0
2023-11-22 12:35:00,59.71,59.74,59.71,59.72,4397.0,58.8156,58.8451,58.8156,58.8254,4397.0
2023-11-22 12:40:00,59.7,59.7,59.61,59.64,4200.0,58.8057,58.8057,58.7171,58.7466,4200.0
2023-11-22 12:45:00,59.63,59.64,59.59,59.6,8497.0,58.7368,58.7466,58.6974,58.7072,8497.0
2023-11-22 12:50:00,59.61,59.69,59.6,59.67,8181.0,58.7171,58.7959,58.7072,58.7762,8181.0
2023-11-22 12:55:00,59.67,59.72,59.65,59.72,3352.0,58.7762,58.8254,58.7565,58.8254,3352.0
2023-11-22 13:00:00,59.71,59.73,59.69,59.69,2737.0,58.8156,58.8353,58.7959,58.7959,2737.0
2023-11-22 13:05:00,59.7,59.77,59.7,59.76,2400.0,58.8057,58.8747,58.8057,58.8648,2400.0
2023-11-22 13:10:00,59.76,59.82,59.76,59.8,2700.0,58.8648,58.9239,58.8648,58.9042,2700.0
2023-11-22 13:15:00,59.8,59.8,59.72,59.74,4136.0,58.9042,58.9042,58.8254,58.8451,4136.0
2023-11-22 13:20:00,59.74,59.82,59.74,59.8,8106.0,58.8451,58.9239,58.8451,58.9042,8106.0
2023-11-22 13:25:00,59.81,59.83,59.8,59.83,3600.0,58.9141,58.9338,58.9042,58.9338,3600.0
2023-11-22 13:30:00,59.83,59.84,59.76,59.81,5909.0,58.9338,58.9436,58.8648,58.9141,5909.0
2023-11-22 13:35:00,59.81,59.81,59.78,59.78,2470.0,58.9141,58.9141,58.8845,58.8845,2470.0
2023-11-22 13:40:00,59.78,59.81,59.74,59.75,8700.0,58.8845,58.9141,58.8451,58.855,8700.0
2023-11-22 13:45:00,59.74,59.79,59.74,59.77,5370.0,58.8451,58.8944,58.8451,58.8747,5370.0
2023-11-22 13:50:00,59.77,59.81,59.76,59.78,9119.0,58.8747,58.9141,58.8648,58.8845,9119.0
2023-11-22 13:55:00,59.78,59.8,59.75,59.76,13760.0,58.8845,58.9042,58.855,58.8648,13760.0
2023-11-22 14:00:00,59.78,59.83,59.78,59.8,5000.0,58.8845,58.9338,58.8845,58.9042,5000.0
2023-11-22 14:05:00,59.81,59.84,59.8,59.82,3837.0,58.9141,58.9436,58.9042,58.9239,3837.0
2023-11-22 14:10:00,59.84,59.84,59.76,59.77,4221.0,58.9436,58.9436,58.8648,58.8747,4221.0
2023-11-22 14:15:00,59.76,59.82,59.76,59.81,8738.0,58.8648,58.9239,58.8648,58.9141,8738.0
2023-11-22 14:20:00,59.8,59.81,59.77,59.77,3850.0,58.9042,58.9141,58.8747,58.8747,3850.0
2023-11-22 14:25:00,59.78,59.81,59.77,59.8,5126.0,58.8845,58.9141,58.8747,58.9042,5126.0
2023-11-22 14:30:00,59.81,59.81,59.68,59.68,3338.0,58.9141,58.9141,58.786,58.786,3338.0
2023-11-22 14:35:00,59.68,59.7,59.45,59.46,22047.0,58.786,58.8057,58.5595,58.5693,22047.0
2023-11-22 14:40:00,59.45,59.56,59.41,59.55,10078.0,58.5595,58.6678,58.5201,58.658,10078.0
2023-11-22 14:45:00,59.56,59.56,59.51,59.53,12900.0,58.6678,58.6678,58.6186,58.6383,12900.0
2023-11-22 14:50:00,59.53,59.62,59.52,59.62,8199.0,58.6383,58.7269,58.6284,58.7269,8199.0
2023-11-22 14:55:00,59.62,59.69,59.61,59.64,52652.0,58.7269,58.7959,58.7171,58.7466,52652.0
2023-11-22 15:00:00,59.64,59.69,59.63,59.69,26006.0,58.7466,58.7959,58.7368,58.7959,26006.0
2023-11-22 15:05:00,59.68,59.71,59.61,59.68,56175.0,58.786,58.8156,58.7171,58.786,56175.0
2023-11-22 15:10:00,59.66,59.67,59.65,59.67,5525.0,58.7663,58.7762,58.7565,58.7762,5525.0
2023-11-22 15:15:00,59.69,59.71,59.68,59.7,2685.0,58.7959,58.8156,58.786,58.8057,2685.0
2023-11-22 15:20:00,59.7,59.7,59.62,59.67,25227.0,58.8057,58.8057,58.7269,58.7762,25227.0
2023-11-22 15:25:00,59.67,59.75,59.67,59.75,10413.0,58.7762,58.855,58.7762,58.855,10413.0
2023-11-22 15:30:00,59.75,59.76,59.73,59.76,3773.0,58.855,58.8648,58.8353,58.8648,3773.0
2023-11-22 15:35:00,59.76,59.77,59.73,59.76,10286.0,58.8648,58.8747,58.8353,58.8648,10286.0
2023-11-22 15:40:00,59.76,59.78,59.72,59.73,6528.0,58.8648,58.8845,58.8254,58.8353,6528.0
2023-11-22 15:45:00,59.73,59.77,59.72,59.74,34069.0,58.8353,58.8747,58.8254,58.8451,34069.0
2023-11-22 15:50:00,59.73,59.75,59.69,59.72,24367.0,58.8353,58.855,58.7959,58.8254,24367.0
2023-11-22 15:55:00,59.71,59.75,59.67,59.68,45250.0,58.8156,58.855,58.7762,58.786,45250.0
2023-11-24 09:30:00,59.68,59.77,59.62,59.74,78781.0,58.786,58.8747,58.7269,58.8451,78781.0
2023-11-24 09:35:00,59.73,59.74,59.63,59.67,55645.0,58.8353,58.8451,58.7368,58.7762,55645.0
2023-11-24 09:40:00,59.66,59.69,59.63,59.64,13776.0,58.7663,58.7959,58.7368,58.7466,13776.0
2023-11-24 09:45:00,59.66,59.68,59.61,59.64,45433.0,58.7663,58.786,58.7171,58.7466,45433.0
2023-11-24 09:50:00,59.64,59.71,59.64,59.7,64866.0,58.7466,58.8156,58.7466,58.8057,64866.0
2023-11-24 09:55:00,59.7,59.74,59.69,59.74,8010.0,58.8057,58.8451,58.7959,58.8451,8010.0
2023-11-24 10:00:00,59.75,59.8,59.74,59.77,18510.0,58.855,58.9042,58.8451,58.8747,18510.0
2023-11-24 10:05:00,59.76,59.77,59.69,59.72,11998.0,58.8648,58.8747,58.7959,58.8254,11998.0
2023-11-24 10:10:00,59.71,59.72,59.65,59.67,8089.0,58.8156,58.8254,58.7565,58.7762,8089.0
2023-11-24 10:15:00,59.66,59.69,59.62,59.68,9334.0,58.7663,58.7959,58.7269,58.786,9334.0
2023-11-24 10:20:00,59.68,59.71,59.65,59.67,9865.0,58.786,58.8156,58.7565,58.7762,9865.0
2023-11-24 10:25:00,59.67,59.68,59.65,59.66,12839.0,58.7762,58.786,58.7565,58.7663,12839.0
2023-11-24 10:30:00,59.66,59.71,59.66,59.67,5438.0,58.7663,58.8156,58.7663,58.7762,5438.0
2023-11-24 10:35:00,59.68,59.73,59.66,59.7,7301.0,58.786,58.8353,58.7663,58.8057,7301.0
2023-11-24 10:40:00,59.7,59.72,59.69,59.69,4755.0,58.8057,58.8254,58.7959,58.7959,4755.0
2023-11-24 10:45:00,59.69,59.7,59.68,59.69,6224.0,58.7959,58.8057,58.786,58.7959,6224.0
2023-11-24 10:50:00,59.66,59.7,59.6,59.7,10857.0,58.7663,58.8057,58.7072,58.8057,10857.0
2023-11-24 10:55:00,59.67,59.72,59.66,59.7,10923.0,58.7762,58.8254,58.7663,58.8057,10923.0
2023-11-24 11:00:00,59.71,59.72,59.69,59.69,4832.0,58.8156,58.8254,58.7959,58.7959,4832.0
2023-11-24 11:05:00,59.7,59.73,59.67,59.71,4703.0,58.8057,58.8353,58.7762,58.8156,4703.0
2023-11-24 11:10:00,59.71,59.73,59.71,59.73,10831.0,58.8156,58.8353,58.8156,58.8353,10831.0
2023-11-24 11:15:00,59.73,59.73,59.7,59.7,10080.0,58.8353,58.8353,58.8057,58.8057,10080.0
2023-11-24 11:20:00,59.71,59.72,59.68,59.7,18073.0,58.8156,58.8254,58.786,58.8057,18073.0
2023-11-24 11:25:00,59.69,59.71,59.65,59.68,12267.0,58.7959,58.8156,58.7565,58.786,12267.0
2023-11-24 11:30:00,59.69,59.7,59.65,59.67,5089.0,58.7959,58.8057,58.7565,58.7762,5089.0
2023-11-24 11:35:00,59.69,59.7,59.65,59.66,9462.0,58.7959,58.8057,58.7565,58.7663,9462.0
2023-11-24 11:40:00,59.65,59.68,59.65,59.66,8650.0,58.7565,58.786,58.7565,58.7663,8650.0
2023-11-24 11:45:00,59.66,59.68,59.65,59.66,10720.0,58.7663,58.786,58.7565,58.7663,10720.0
2023-11-24 11:50:00,59.66,59.67,59.65,59.65,9564.0,58.7663,58.7762,58.7565,58.7565,9564.0
2023-11-24 11:55:00,59.66,59.68,59.64,59.66,9583.0,58.7663,58.786,58.7466,58.7663,9583.0
2023-11-24 12:00:00,59.66,59.69,59.65,59.65,5869.0,58.7663,58.7959,58.7565,58.7565,5869.0
2023-11-24 12:05:00,59.64,59.67,59.64,59.67,25147.0,58.7466,58.7762,58.7466,58.7762,25147.0
2023-11-24 12:10:00,59.67,59.7,59.67,59.7,2483.0,58.7762,58.8057,58.7762,58.8057,2483.0
2023-11-24 12:15:00,59.69,59.71,59.67,59.69,4865.0,58.7959,58.8156,58.7762,58.7959,4865.0
2023-11-24 12:20:00,59.7,59.7,59.63,59.65,14823.0,58.8057,58.8057,58.7368,58.7565,14823.0
2023-11-24 12:25:00,59.65,59.68,59.64,59.64,4056.0,58.7565,58.786,58.7466,58.7466,4056.0
2023-11-24 12:30:00,59.64,59.68,59.64,59.67,3877.0,58.7466,58.786,58.7466,58.7762,3877.0
2023-11-24 12:35:00,59.68,59.69,59.67,59.68,6350.0,58.786,58.7959,58.7762,58.786,6350.0
2023-11-24 12:40:00,59.68,59.69,59.64,59.64,15865.0,58.786,58.7959,58.7466,58.7466,15865.0
2023-11-24 12:45:00,59.65,59.71,59.65,59.66,23003.0,58.7565,58.8156,58.7565,58.7663,23003.0
2023-11-24 12:50:00,59.66,59.71,59.65,59.71,31467.0,58.7663,58.8156,58.7565,58.8156,31467.0
2023-11-24 12:55:00,59.71,59.76,59.7,59.75,67861.0,58.8156,58.8648,58.8057,58.855,67861.0
2023-11-27 09:30:00,59.57,59.72,59.5,59.5,96647.0,58.6777,58.8254,58.6087,58.6087,96647.0
2023-11-27 09:35:00,59.51,59.51,59.42,59.5,25927.0,58.6186,58.6186,58.5299,58.6087,25927.0
2023-11-27 09:40:00,59.5,59.52,59.46,59.49,11432.0,58.6087,58.6284,58.5693,58.5989,11432.0
2023-11-27 09:45:00,59.49,59.51,59.46,59.48,31910.0,58.5989,58.6186,58.5693,58.589,31910.0
2023-11-27 09:50:00,59.47,59.51,59.42,59.51,5697.0,58.5792,58.6186,58.5299,58.6186,5697.0
2023-11-27 09:55:00,59.52,59.53,59.46,59.53,21455.0,58.6284,58.6383,58.5693,58.6383,21455.0
2023-11-27 10:00:00,59.57,59.6,59.53,59.58,18209.0,58.6777,58.7072,58.6383,58.6875,18209.0
2023-11-27 10:05:00,59.58,59.68,59.58,59.68,11688.0,58.6875,58.786,58.6875,58.786,11688.0
2023-11-27 10:10:00,59.7,59.71,59.59,59.63,9026.0,58.8057,58.8156,58.6974,58.7368,9026.0
2023-11-27 10:15:00,59.65,59.65,59.55,59.55,11093.0,58.7565,58.7565,58.658,58.658,11093.0
2023-11-27 10:20:00,59.56,59.6,59.47,59.47,12359.0,58.6678,58.7072,58.5792,58.5792,12359.0
2023-11-27 10:25:00,59.49,59.61,59.49,59.56,17567.0,58.5989,58.7171,58.5989,58.6678,17567.0
2023-11-27 10:30:00,59.57,59.62,59.57,59.62,11785.0,58.6777,58.7269,58.6777,58.7269,11785.0
2023-11-27 10:35:00,59.62,59.67,59.59,59.61,15469.0,58.7269,58.7762,58.6974,58.7171,15469.0
2023-11-27 10:40:00,59.62,59.66,59.62,59.64,9691.0,58.7269,58.7663,58.7269,58.7466,9691.0
2023-11-27 10:45:00,59.61,59.66,59.6,59.62,42551.0,58.7171,58.7663,58.7072,58.7269,42551.0
2023-11-27 10:50:00,59.62,59.62,59.6,59.62,4542.0,58.7269,58.7269,58.7072,58.7269,4542.0
2023-11-27 10:55:00,59.62,59.66,59.62,59.63,8274.0,58.7269,58.7663,58.7269,58.7368,8274.0
2023-11-27 11:00:00,59.58,59.58,59.54,59.54,7987.0,58.6875,58.6875,58.6481,58.6481,7987.0
2023-11-27 11:05:00,59.54,59.55,59.46,59.54,14774.0,58.6481,58.658,58.5693,58.6481,14774.0
2023-11-27 11:10:00,59.54,59.56,59.48,59.51,10319.0,58.6481,58.6678,58.589,58.6186,10319.0
2023-11-27 11:15:00,59.52,59.55,59.5,59.55,6696.0,58.6284,58.658,58.6087,58.658,6696.0
2023-11-27 11:20:00,59.54,59.59,59.53,59.53,13839.0,58.6481,58.6974,58.6383,58.6383,13839.0
2023-11-27 11:25:00,59.53,59.62,59.53,59.62,11094.0,58.6383,58.7269,58.6383,58.7269,11094.0
2023-11-27 11:30:00,59.62,59.63,59.55,59.57,6866.0,58.7269,58.7368,58.658,58.6777,6866.0
2023-11-27 11:35:00,59.59,59.65,59.58,59.61,5908.0,58.6974,58.7565,58.6875,58.7171,5908.0
2023-11-27 11:40:00,59.63,59.64,59.57,59.62,5187.0,58.7368,58.7466,58.6777,58.7269,5187.0
2023-11-27 11:45:00,59.61,59.64,59.6,59.62,5425.0,58.7171,58.7466,58.7072,58.7269,5425.0
2023-11-27 11:50:00,59.63,59.68,59.62,59.67,39070.0,58.7368,58.786,58.7269,58.7762,39070.0
2023-11-27 11:55:00,59.67,59.76,59.67,59.69,26839.0,58.7762,58.8648,58.7762,58.7959,26839.0
2023-11-27 12:00:00,59.64,59.67,59.64,59.66,8091.0,58.7466,58.7762,58.7466,58.7663,8091.0
2023-11-27 12:05:00,59.68,59.72,59.67,59.71,2730.0,58.786,58.8254,58.7762,58.8156,2730.0
2023-11-27 12:10:00,59.7,59.71,59.68,59.7,7478.0,58.8057,58.8156,58.786,58.8057,7478.0
2023-11-27 12:15:00,59.71,59.71,59.65,59.7,3832.0,58.8156,58.8156,58.7565,58.8057,3832.0
2023-11-27 12:20:00,59.68,59.68,59.63,59.64,5194.0,58.786,58.786,58.7368,58.7466,5194.0
2023-11-27 12:25:00,59.62,59.66,59.61,59.64,5616.0,58.7269,58.7663,58.7171,58.7466,5616.0
2023-11-27 12:30:00,59.65,59.67,59.64,59.66,1812.0,58.7565,58.7762,58.7466,58.7663,1812.0
2023-11-27 12:35:00,59.67,59.68,59.63,59.64,3400.0,58.7762,58.786,58.7368,58.7466,3400.0
2023-11-27 12:40:00,59.66,59.71,59.66,59.71,1500.0,58.7663,58.8156,58.7663,58.8156,1500.0
2023-11-27 12:45:00,59.72,59.72,59.69,59.69,2934.0,58.8254,58.8254,58.7959,58.7959,2934.0
2023-11-27 12:50:00,59.69,59.72,59.68,59.71,4932.0,58.7959,58.8254,58.786,58.8156,4932.0
2023-11-27 12:55:00,59.71,59.73,59.71,59.71,3277.0,58.8156,58.8353,58.8156,58.8156,3277.0
2023-11-27 13:00:00,59.69,59.75,59.65,59.74,140380.0,58.7959,58.855,58.7565,58.8451,140380.0
2023-11-27 13:05:00,59.74,59.75,59.72,59.74,9710.0,58.8451,58.855,58.8254,58.8451,9710.0
2023-11-27 13:10:00,59.73,59.78,59.73,59.77,4624.0,58.8353,58.8845,58.8353,58.8747,4624.0
2023-11-27 13:15:00,59.78,59.78,59.74,59.74,4541.0,58.8845,58.8845,58.8451,58.8451,4541.0
2023-11-27 13:20:00,59.72,59.73,59.7,59.7,9222.0,58.8254,58.8353,58.8057,58.8057,9222.0
2023-11-27 13:25:00,59.71,59.71,59.68,59.71,2955.0,58.8156,58.8156,58.786,58.8156,2955.0
2023-11-27 13:30:00,59.72,59.74,59.71,59.73,3125.0,58.8254,58.8451,58.8156,58.8353,3125.0
2023-11-27 13:35:00,59.74,59.75,59.7,59.7,9904.0,58.8451,58.855,58.8057,58.8057,9904.0
2023-11-27 13:40:00,59.68,59.71,59.67,59.68,5971.0,58.786,58.8156,58.7762,58.786,5971.0
2023-11-27 13:45:00,59.68,59.72,59.67,59.69,178742.0,58.786,58.8254,58.7762,58.7959,178742.0
2023-11-27 13:50:00,59.68,59.7,59.67,59.68,3110.0,58.786,58.8057,58.7762,58.786,3110.0
2023-11-27 13:55:00,59.68,59.7,59.65,59.69,32133.0,58.786,58.8057,58.7565,58.7959,32133.0
2023-11-27 14:00:00,59.69,59.74,59.69,59.7,370126.0,58.7959,58.8451,58.7959,58.8057,370126.0
2023-11-27 14:05:00,59.7,59.72,59.68,59.68,4725.0,58.8057,58.8254,58.786,58.786,4725.0
2023-11-27 14:10:00,59.69,59.7,59.68,59.7,2150.0,58.7959,58.8057,58.786,58.8057,2150.0
2023-11-27 14:15:00,59.69,59.69,59.66,59.66,3300.0,58.7959,58.7959,58.7663,58.7663,3300.0
2023-11-27 14:20:00,59.65,59.66,59.64,59.66,5495.0,58.7565,58.7663,58.7466,58.7663,5495.0
2023-11-27 14:25:00,59.66,59.66,59.63,59.65,6183.0,58.7663,58.7663,58.7368,58.7565,6183.0
2023-11-27 14:30:00,59.65,59.65,59.62,59.63,2800.0,58.7565,58.7565,58.7269,58.7368,2800.0
2023-11-27 14:35:00,59.62,59.66,59.61,59.62,6776.0,58.7269,58.7663,58.7171,58.7269,6776.0
2023-11-27 14:40:00,59.61,59.61,59.43,59.5,30961.0,58.7171,58.7171,58.5398,58.6087,30961.0
2023-11-27 14:45:00,59.52,59.53,59.46,59.48,7256.0,58.6284,58.6383,58.5693,58.589,7256.0
2023-11-27 14:50:00,59.48,59.5,59.48,59.5,4370.0,58.589,58.6087,58.589,58.6087,4370.0
2023-11-27 14:55:00,59.48,59.57,59.48,59.57,6925.0,58.589,58.6777,58.589,58.6777,6925.0
2023-11-27 15:00:00,59.57,59.58,59.55,59.56,10891.0,58.6777,58.6875,58.658,58.6678,10891.0
2023-11-27 15:05:00,59.57,59.59,59.54,59.55,3236.0,58.6777,58.6974,58.6481,58.658,3236.0
2023-11-27 15:10:00,59.55,59.57,59.53,59.53,2950.0,58.658,58.6777,58.6383,58.6383,2950.0
2023-11-27 15:15:00,59.53,59.59,59.52,59.59,4290.0,58.6383,58.6974,58.6284,58.6974,4290.0
2023-11-27 15:20:00,59.6,59.64,59.6,59.64,30649.0,58.7072,58.7466,58.7072,58.7466,30649.0
2023-11-27 15:25:00,59.64,59.65,59.61,59.64,4736.0,58.7466,58.7565,58.7171,58.7466,4736.0
2023-11-27 15:30:00,59.66,59.67,59.63,59.66,8100.0,58.7663,58.7762,58.7368,58.7663,8100.0
2023-11-27 15:35:00,59.66,59.73,59.65,59.7,10050.0,58.7663,58.8353,58.7565,58.8057,10050.0
2023-11-27 15:40:00,59.71,59.72,59.67,59.68,4367.0,58.8156,58.8254,58.7762,58.786,4367.0
2023-11-27 15:45:00,59.68,59.69,59.61,59.62,28429.0,58.786,58.7959,58.7171,58.7269,28429.0
2023-11-27 15:50:00,59.61,59.65,59.56,59.56,20698.0,58.7171,58.7565,58.6678,58.6678,20698.0
2023-11-27 15:55:00,59.56,59.57,59.49,59.53,95315.0,58.6678,58.6777,58.5989,58.6383,95315.0
2023-11-28 09:30:00,59.4,59.44,59.35,59.36,47310.0,58.5102,58.5496,58.461,58.4708,47310.0
2023-11-28 09:35:00,59.37,59.41,59.3,59.36,29300.0,58.4807,58.5201,58.4117,58.4708,29300.0
2023-11-28 09:40:00,59.35,59.35,59.25,59.28,25047.0,58.461,58.461,58.3625,58.392,25047.0
2023-11-28 09:45:00,59.28,59.39,59.28,59.39,18106.0,58.392,58.5004,58.392,58.5004,18106.0
2023-11-28 09:50:00,59.34,59.35,59.27,59.28,15686.0,58.4511,58.461,58.3822,58.392,15686.0
2023-11-28 09:55:00,59.27,59.28,59.26,59.28,26917.0,58.3822,58.392,58.3723,58.392,26917.0
2023-11-28 10:00:00,59.29,59.4,59.29,59.37,14177.0,58.4019,58.5102,58.4019,58.4807,14177.0
2023-11-28 10:05:00,59.39,59.39,59.32,59.33,8110.0,58.5004,58.5004,58.4314,58.4413,8110.0
2023-11-28 10:10:00,59.35,59.37,59.29,59.37,6700.0,58.461,58.4807,58.4019,58.4807,6700.0
2023-11-28 10:15:00,59.36,59.43,59.36,59.4,12161.0,58.4708,58.5398,58.4708,58.5102,12161.0
2023-11-28 10:20:00,59.42,59.46,59.4,59.42,13750.0,58.5299,58.5693,58.5102,58.5299,13750.0
2023-11-28 10:25:00,59.42,59.45,59.39,59.4,6989.0,58.5299,58.5595,58.5004,58.5102,6989.0
2023-11-28 10:30:00,59.39,59.44,59.38,59.44,4604.0,58.5004,58.5496,58.4905,58.5496,4604.0
2023-11-28 10:35:00,59.42,59.53,59.37,59.52,12925.0,58.5299,58.6383,58.4807,58.6284,12925.0
2023-11-28 10:40:00,59.52,59.75,59.52,59.74,48130.0,58.6284,58.855,58.6284,58.8451,48130.0
2023-11-28 10:45:00,59.73,59.73,59.64,59.64,20719.0,58.8353,58.8353,58.7466,58.7466,20719.0
2023-11-28 10:50:00,59.64,59.69,59.63,59.68,14450.0,58.7466,58.7959,58.7368,58.786,14450.0
2023-11-28 10:55:00,59.64,59.68,59.56,59.68,9167.0,58.7466,58.786,58.6678,58.786,9167.0
2023-11-28 11:00:00,59.69,59.71,59.65,59.7,3000.0,58.7959,58.8156,58.7565,58.8057,3000.0
2023-11-28 11:05:00,59.7,59.73,59.69,59.69,13316.0,58.8057,58.8353,58.7959,58.7959,13316.0
2023-11-28 11:10:00,59.66,59.71,59.62,59.71,8800.0,58.7663,58.8156,58.7269,58.8156,8800.0
2023-11-28 11:15:00,59.72,59.73,59.67,59.73,7427.0,58.8254,58.8353,58.7762,58.8353,7427.0
2023-11-28 11:20:00,59.72,59.82,59.72,59.82,9900.0,58.8254,58.9239,58.8254,58.9239,9900.0
2023-11-28 11:25:00,59.81,59.81,59.77,59.78,11623.0,58.9141,58.9141,58.8747,58.8845,11623.0
2023-11-28 11:30:00,59.8,59.95,59.8,59.94,16978.0,58.9042,59.052,58.9042,59.0421,16978.0
2023-11-28 11:35:00,59.95,59.97,59.92,59.95,7947.0,59.052,59.0717,59.0224,59.052,7947.0
2023-11-28 11:40:00,59.94,59.98,59.94,59.98,8353.0,59.0421,59.0815,59.0421,59.0815,8353.0
2023-11-28 11:45:00,59.97,59.98,59.89,59.94,29134.0,59.0717,59.0815,58.9929,59.0421,29134.0
2023-11-28 11:50:00,59.94,59.95,59.89,59.89,7208.0,59.0421,59.052,58.9929,58.9929,7208.0
2023-11-28 11:55:00,59.88,59.92,59.88,59.91,5424.0,58.983,59.0224,58.983,59.0126,5424.0
2023-11-28 12:00:00,59.91,59.92,59.9,59.9,3547.0,59.0126,59.0224,59.0027,59.0027,3547.0
2023-11-28 12:05:00,59.9,59.9,59.81,59.85,40010.0,59.0027,59.0027,58.9141,58.9535,40010.0
2023-11-28 12:10:00,59.84,59.88,59.84,59.85,4602.0,58.9436,58.983,58.9436,58.9535,4602.0
2023-11-28 12:15:00,59.85,59.85,59.76,59.77,30954.0,58.9535,58.9535,58.8648,58.8747,30954.0
2023-11-28 12:20:00,59.78,59.79,59.77,59.79,8704.0,58.8845,58.8944,58.8747,58.8944,8704.0
2023-11-28 12:25:00,59.79,59.8,59.74,59.75,9900.0,58.8944,58.9042,58.8451,58.855,9900.0
2023-11-28 12:30:00,59.71,59.71,59.6,59.66,25035.0,58.8156,58.8156,58.7072,58.7663,25035.0
2023-11-28 12:35:00,59.66,59.71,59.65,59.68,3254.0,58.7663,58.8156,58.7565,58.786,3254.0
2023-11-28 12:40:00,59.7,59.7,59.63,59.64,5150.0,58.8057,58.8057,58.7368,58.7466,5150.0
2023-11-28 12:45:00,59.64,59.66,59.62,59.62,1300.0,58.7466,58.7663,58.7269,58.7269,1300.0
2023-11-28 12:50:00,59.61,59.64,59.55,59.63,9279.0,58.7171,58.7466,58.658,58.7368,9279.0
2023-11-28 12:55:00,59.64,59.65,59.6,59.6,10644.0,58.7466,58.7565,58.7072,58.7072,10644.0
2023-11-28 13:00:00,59.62,59.62,59.32,59.44,91352.0,58.7269,58.7269,58.4314,58.5496,91352.0
2023-11-28 13:05:00,59.47,59.53,59.46,59.49,10315.0,58.5792,58.6383,58.5693,58.5989,10315.0
2023-11-28 13:10:00,59.46,59.47,59.36,59.4,24757.0,58.5693,58.5792,58.4708,58.5102,24757.0
2023-11-28 13:15:00,59.39,59.43,59.34,59.42,63976.0,58.5004,58.5398,58.4511,58.5299,63976.0
2023-11-28 13:20:00,59.44,59.47,59.41,59.42,8597.0,58.5496,58.5792,58.5201,58.5299,8597.0
2023-11-28 13:25:00,59.42,59.54,59.41,59.53,28349.0,58.5299,58.6481,58.5201,58.6383,28349.0
2023-11-28 13:30:00,59.53,59.54,59.5,59.54,8000.0,58.6383,58.6481,58.6087,58.6481,8000.0
2023-11-28 13:35:00,59.53,59.55,59.5,59.52,7751.0,58.6383,58.658,58.6087,58.6284,7751.0
2023-11-28 13:40:00,59.53,59.55,59.51,59.53,5537.0,58.6383,58.658,58.6186,58.6383,5537.0
2023-11-28 13:45:00,59.54,59.59,59.53,59.56,54789.0,58.6481,58.6974,58.6383,58.6678,54789.0
2023-11-28 13:50:00,59.56,59.58,59.55,59.55,4799.0,58.6678,58.6875,58.658,58.658,4799.0
2023-11-28 13:55:00,59.54,59.55,59.47,59.49,9028.0,58.6481,58.658,58.5792,58.5989,9028.0
2023-11-28 14:00:00,59.49,59.51,59.48,59.5,3050.0,58.5989,58.6186,58.589,58.6087,3050.0
2023-11-28 14:05:00,59.49,59.52,59.44,59.48,16590.0,58.5989,58.6284,58.5496,58.589,16590.0
2023-11-28 14:10:00,59.47,59.53,59.46,59.47,5352.0,58.5792,58.6383,58.5693,58.5792,5352.0
2023-11-28 14:15:00,59.46,59.5,59.45,59.46,8942.0,58.5693,58.6087,58.5595,58.5693,8942.0
2023-11-28 14:20:00,59.48,59.52,59.43,59.44,25736.0,58.589,58.6284,58.5398,58.5496,25736.0
2023-11-28 14:25:00,59.45,59.47,59.44,59.45,24062.0,58.5595,58.5792,58.5496,58.5595,24062.0
2023-11-28 14:30:00,59.44,59.45,59.38,59.45,27132.0,58.5496,58.5595,58.4905,58.5595,27132.0
2023-11-28 14:35:00,59.45,59.54,59.45,59.51,31328.0,58.5595,58.6481,58.5595,58.6186,31328.0
2023-11-28 14:40:00,59.53,59.56,59.51,59.53,4757.0,58.6383,58.6678,58.6186,58.6383,4757.0
2023-11-28 14:45:00,59.56,59.56,59.53,59.54,2818.0,58.6678,58.6678,58.6383,58.6481,2818.0
2023-11-28 14:50:00,59.55,59.62,59.55,59.62,7378.0,58.658,58.7269,58.658,58.7269,7378.0
2023-11-28 14:55:00,59.62,59.62,59.57,59.59,11908.0,58.7269,58.7269,58.6777,58.6974,11908.0
2023-11-28 15:00:00,59.57,59.59,59.55,59.57,2000.0,58.6777,58.6974,58.658,58.6777,2000.0
2023-11-28 15:05:00,59.57,59.57,59.52,59.52,6049.0,58.6777,58.6777,58.6284,58.6284,6049.0
2023-11-28 15:10:00,59.53,59.56,59.49,59.52,2934.0,58.6383,58.6678,58.5989,58.6284,2934.0
2023-11-28 15:15:00,59.51,59.53,59.5,59.5,9418.0,58.6186,58.6383,58.6087,58.6087,9418.0
2023-11-28 15:20:00,59.5,59.5,59.38,59.48,50655.0,58.6087,58.6087,58.4905,58.589,50655.0
2023-11-28 15:25:00,59.48,59.51,59.45,59.49,15537.0,58.589,58.6186,58.5595,58.5989,15537.0
2023-11-28 15:30:00,59.5,59.51,59.48,59.48,4856.0,58.6087,58.6186,58.589,58.589,4856.0
2023-11-28 15:35:00,59.48,59.49,59.45,59.47,8422.0,58.589,58.5989,58.5595,58.5792,8422.0
2023-11-28 15:40:00,59.47,59.55,59.46,59.54,11006.0,58.5792,58.658,58.5693,58.6481,11006.0
2023-11-28 15:45:00,59.54,59.62,59.53,59.62,25930.0,58.6481,58.7269,58.6383,58.7269,25930.0
2023-11-28 15:50:00,59.61,59.67,59.54,59.57,100395.0,58.7171,58.7762,58.6481,58.6777,100395.0
2023-11-28 15:55:00,59.58,59.66,59.58,59.62,66598.0,58.6875,58.7663,58.6875,58.7269,66598.0
2023-11-29 09:30:00,60.2,60.38,60.16,60.38,164328.0,59.2982,59.4755,59.2588,59.4755,164328.0
2023-11-29 09:35:00,60.39,60.43,60.34,60.37,54172.0,59.4854,59.5248,59.4361,59.4657,54172.0
2023-11-29 09:40:00,60.37,60.39,60.31,60.32,42122.0,59.4657,59.4854,59.4066,59.4164,42122.0
2023-11-29 09:45:00,60.32,60.42,60.32,60.4,20574.0,59.4164,59.5149,59.4164,59.4952,20574.0
2023-11-29 09:50:00,60.41,60.47,60.34,60.46,17350.0,59.5051,59.5642,59.4361,59.5543,17350.0
2023-11-29 09:55:00,60.46,60.5,60.43,60.46,15766.0,59.5543,59.5937,59.5248,59.5543,15766.0
2023-11-29 10:00:00,60.46,60.49,60.33,60.33,33813.0,59.5543,59.5839,59.4263,59.4263,33813.0
2023-11-29 10:05:00,60.33,60.34,60.11,60.13,42160.0,59.4263,59.4361,59.2096,59.2293,42160.0
2023-11-29 10:10:00,60.1,60.13,60.04,60.08,23711.0,59.1997,59.2293,59.1406,59.18,23711.0
2023-11-29 10:15:00,60.08,60.1,60.01,60.02,21137.0,59.18,59.1997,59.1111,59.1209,21137.0
2023-11-29 10:20:00,60.01,60.08,59.93,59.94,57007.0,59.1111,59.18,59.0323,59.0421,57007.0
2023-11-29 10:25:00,59.94,60.03,59.94,60.01,52571.0,59.0421,59.1308,59.0421,59.1111,52571.0
2023-11-29 10:30:00,60.02,60.06,59.98,59.98,35549.0,59.1209,59.1603,59.0815,59.0815,35549.0
2023-11-29 10:35:00,59.99,60.02,59.95,59.98,38570.0,59.0914,59.1209,59.052,59.0815,38570.0
2023-11-29 10:40:00,60.0,60.01,59.94,60.0,24452.0,59.1012,59.1111,59.0421,59.1012,24452.0
2023-11-29 10:45:00,60.0,60.01,59.96,59.98,11191.0,59.1012,59.1111,59.0618,59.0815,11191.0
2023-11-29 10:50:00,59.99,60.11,59.98,60.1,19689.0,59.0914,59.2096,59.0815,59.1997,19689.0
2023-11-29 10:55:00,60.09,60.14,60.06,60.06,18506.0,59.1899,59.2391,59.1603,59.1603,18506.0
2023-11-29 11:00:00,60.05,60.09,60.02,60.05,29084.0,59.1505,59.1899,59.1209,59.1505,29084.0
2023-11-29 11:05:00,60.05,60.05,59.92,59.92,12383.0,59.1505,59.1505,59.0224,59.0224,12383.0
2023-11-29 11:10:00,59.92,59.93,59.8,59.82,78219.0,59.0224,59.0323,58.9042,58.9239,78219.0
2023-11-29 11:15:00,59.82,59.83,59.69,59.77,27125.0,58.9239,58.9338,58.7959,58.8747,27125.0
2023-11-29 11:20:00,59.76,59.77,59.69,59.74,49325.0,58.8648,58.8747,58.7959,58.8451,49325.0
2023-11-29 11:25:00,59.75,59.75,59.68,59.69,12900.0,58.855,58.855,58.786,58.7959,12900.0
2023-11-29 11:30:00,59.68,59.72,59.63,59.66,51255.0,58.786,58.8254,58.7368,58.7663,51255.0
2023-11-29 11:35:00,59.66,59.77,59.66,59.74,48437.0,58.7663,58.8747,58.7663,58.8451,48437.0
2023-11-29 11:40:00,59.75,59.8,59.73,59.78,31293.0,58.855,58.9042,58.8353,58.8845,31293.0
2023-11-29 11:45:00,59.78,59.8,59.77,59.79,12595.0,58.8845,58.9042,58.8747,58.8944,12595.0
2023-11-29 11:50:00,59.79,59.84,59.74,59.84,14348.0,58.8944,58.9436,58.8451,58.9436,14348.0
2023-11-29 11:55:00,59.84,59.84,59.81,59.83,4964.0,58.9436,58.9436,58.9141,58.9338,4964.0
2023-11-29 12:00:00,59.83,59.84,59.79,59.8,8375.0,58.9338,58.9436,58.8944,58.9042,8375.0
2023-11-29 12:05:00,59.8,59.87,59.8,59.87,682625.0,58.9042,58.9732,58.9042,58.9732,682625.0
2023-11-29 12:10:00,59.86,59.9,59.84,59.88,721032.0,58.9633,59.0027,58.9436,58.983,721032.0
2023-11-29 12:15:00,59.88,59.9,59.86,59.9,9510.0,58.983,59.0027,58.9633,59.0027,9510.0
2023-11-29 12:20:00,59.88,59.93,59.88,59.9,8354.0,58.983,59.0323,58.983,59.0027,8354.0
2023-11-29 12:25:00,59.9,59.95,59.89,59.95,13153.0,59.0027,59.052,58.9929,59.052,13153.0
2023-11-29 12:30:00,59.95,59.97,59.92,59.96,60274.0,59.052,59.0717,59.0224,59.0618,60274.0
2023-11-29 12:35:00,59.96,59.97,59.95,59.96,6292.0,59.0618,59.0717,59.052,59.0618,6292.0
2023-11-29 12:40:00,59.96,59.99,59.94,59.96,15582.0,59.0618,59.0914,59.0421,59.0618,15582.0
2023-11-29 12:45:00,59.95,59.98,59.94,59.97,10102.0,59.052,59.0815,59.0421,59.0717,10102.0
2023-11-29 12:50:00,59.96,59.99,59.94,59.98,4260.0,59.0618,59.0914,59.0421,59.0815,4260.0
2023-11-29 12:55:00,59.98,59.98,59.95,59.97,7250.0,59.0815,59.0815,59.052,59.0717,7250.0
2023-11-29 13:00:00,59.98,60.01,59.92,59.96,49345.0,59.0815,59.1111,59.0224,59.0618,49345.0
2023-11-29 13:05:00,59.96,59.97,59.88,59.94,7922.0,59.0618,59.0717,58.983,59.0421,7922.0
2023-11-29 13:10:00,59.95,59.95,59.88,59.89,9215.0,59.052,59.052,58.983,58.9929,9215.0
2023-11-29 13:15:00,59.88,59.91,59.86,59.88,61102.0,58.983,59.0126,58.9633,58.983,61102.0
2023-11-29 13:20:00,59.87,59.91,59.87,59.89,4657.0,58.9732,59.0126,58.9732,58.9929,4657.0
2023-11-29 13:25:00,59.9,59.98,59.89,59.98,11240.0,59.0027,59.0815,58.9929,59.0815,11240.0
2023-11-29 13:30:00,59.97,59.97,59.82,59.85,13267.0,59.0717,59.0717,58.9239,58.9535,13267.0
2023-11-29 13:35:00,59.85,59.92,59.84,59.91,23639.0,58.9535,59.0224,58.9436,59.0126,23639.0
2023-11-29 13:40:00,59.92,59.93,59.89,59.89,16183.0,59.0224,59.0323,58.9929,58.9929,16183.0
2023-11-29 13:45:00,59.9,59.96,59.9,59.92,120146.0,59.0027,59.0618,59.0027,59.0224,120146.0
2023-11-29 13:50:00,59.94,59.96,59.92,59.95,85456.0,59.0421,59.0618,59.0224,59.052,85456.0
2023-11-29 13:55:00,59.94,59.95,59.91,59.92,116268.0,59.0421,59.052,59.0126,59.0224,116268.0
2023-11-29 14:00:00,59.93,59.95,59.86,59.88,262919.0,59.0323,59.052,58.9633,58.983,262919.0
2023-11-29 14:05:00,59.88,59.97,59.87,59.94,134186.0,58.983,59.0717,58.9732,59.0421,134186.0
2023-11-29 14:10:00,59.94,59.99,59.91,59.95,153355.0,59.0421,59.0914,59.0126,59.052,153355.0
2023-11-29 14:15:00,59.95,59.97,59.91,59.92,146344.0,59.052,59.0717,59.0126,59.0224,146344.0
2023-11-29 14:20:00,59.91,59.97,59.9,59.9,92802.0,59.0126,59.0717,59.0027,59.0027,92802.0
2023-11-29 14:25:00,59.9,59.91,59.86,59.87,114684.0,59.0027,59.0126,58.9633,58.9732,114684.0
2023-11-29 14:30:00,59.86,59.86,59.8,59.82,73521.0,58.9633,58.9633,58.9042,58.9239,73521.0
2023-11-29 14:35:00,59.81,59.82,59.68,59.69,136700.0,58.9141,58.9239,58.786,58.7959,136700.0
2023-11-29 14:40:00,59.68,59.72,59.66,59.7,124449.0,58.786,58.8254,58.7663,58.8057,124449.0
2023-11-29 14:45:00,59.72,59.77,59.72,59.74,107465.0,58.8254,58.8747,58.8254,58.8451,107465.0
2023-11-29 14:50:00,59.74,59.75,59.73,59.74,89569.0,58.8451,58.855,58.8353,58.8451,89569.0
2023-11-29 14:55:00,59.74,59.79,59.73,59.78,118161.0,58.8451,58.8944,58.8353,58.8845,118161.0
2023-11-29 15:00:00,59.77,59.79,59.74,59.75,113260.0,58.8747,58.8944,58.8451,58.855,113260.0
2023-11-29 15:05:00,59.76,59.78,59.7,59.75,120458.0,58.8648,58.8845,58.8057,58.855,120458.0
2023-11-29 15:10:00,59.75,59.76,59.67,59.67,134823.0,58.855,58.8648,58.7762,58.7762,134823.0
2023-11-29 15:15:00,59.67,59.68,59.54,59.6,136842.0,58.7762,58.786,58.6481,58.7072,136842.0
2023-11-29 15:20:00,59.59,59.6,59.52,59.53,120144.0,58.6974,58.7072,58.6284,58.6383,120144.0
2023-11-29 15:25:00,59.53,59.53,59.47,59.49,136872.0,58.6383,58.6383,58.5792,58.5989,136872.0
2023-11-29 15:30:00,59.48,59.52,59.47,59.48,131699.0,58.589,58.6284,58.5792,58.589,131699.0
2023-11-29 15:35:00,59.49,59.49,59.44,59.45,184130.0,58.5989,58.5989,58.5496,58.5595,184130.0
2023-11-29 15:40:00,59.46,59.54,59.43,59.53,201403.0,58.5693,58.6481,58.5398,58.6383,201403.0
2023-11-29 15:45:00,59.54,59.55,59.48,59.55,190347.0,58.6481,58.658,58.589,58.658,190347.0
2023-11-29 15:50:00,59.54,59.55,59.48,59.52,340796.0,58.6481,58.658,58.589,58.6284,340796.0
2023-11-29 15:55:00,59.52,59.55,59.48,59.54,453687.0,58.6284,58.658,58.589,58.6481,453687.0
2023-11-30 09:30:00,59.75,59.78,59.62,59.67,73048.0,58.855,58.8845,58.7269,58.7762,73048.0
2023-11-30 09:35:00,59.65,59.66,59.49,59.5,123154.0,58.7565,58.7663,58.5989,58.6087,123154.0
2023-11-30 09:40:00,59.49,59.57,59.41,59.54,106038.0,58.5989,58.6777,58.5201,58.6481,106038.0
2023-11-30 09:45:00,59.53,59.54,59.37,59.46,96649.0,58.6383,58.6481,58.4807,58.5693,96649.0
2023-11-30 09:50:00,59.46,59.68,59.46,59.64,43144.0,58.5693,58.786,58.5693,58.7466,43144.0
2023-11-30 09:55:00,59.67,59.69,59.62,59.66,12192.0,58.7762,58.7959,58.7269,58.7663,12192.0
2023-11-30 10:00:00,59.66,59.67,59.41,59.41,50655.0,58.7663,58.7762,58.5201,58.5201,50655.0
2023-11-30 10:05:00,59.44,59.55,59.44,59.48,23716.0,58.5496,58.658,58.5496,58.589,23716.0
2023-11-30 10:10:00,59.47,59.67,59.44,59.66,19533.0,58.5792,58.7762,58.5496,58.7663,19533.0
2023-11-30 10:15:00,59.65,59.75,59.62,59.65,64922.0,58.7565,58.855,58.7269,58.7565,64922.0
2023-11-30 10:20:00,59.66,59.71,59.62,59.64,18802.0,58.7663,58.8156,58.7269,58.7466,18802.0
2023-11-30 10:25:00,59.64,59.65,59.55,59.55,9962.0,58.7466,58.7565,58.658,58.658,9962.0
2023-11-30 10:30:00,59.55,59.69,59.53,59.68,10269.0,58.658,58.7959,58.6383,58.786,10269.0
2023-11-30 10:35:00,59.67,59.67,59.4,59.44,77400.0,58.7762,58.7762,58.5102,58.5496,77400.0
2023-11-30 10:40:00,59.44,59.51,59.38,59.49,34165.0,58.5496,58.6186,58.4905,58.5989,34165.0
2023-11-30 10:45:00,59.49,59.49,59.35,59.37,49468.0,58.5989,58.5989,58.461,58.4807,49468.0
2023-11-30 10:50:00,59.37,59.47,59.37,59.42,19665.0,58.4807,58.5792,58.4807,58.5299,19665.0
2023-11-30 10:55:00,59.43,59.58,59.42,59.58,45590.0,58.5398,58.6875,58.5299,58.6875,45590.0
2023-11-30 11:00:00,59.58,59.63,59.51,59.54,65069.0,58.6875,58.7368,58.6186,58.6481,65069.0
2023-11-30 11:05:00,59.55,59.57,59.49,59.5,44612.0,58.658,58.6777,58.5989,58.6087,44612.0
2023-11-30 11:10:00,59.49,59.57,59.48,59.56,7871.0,58.5989,58.6777,58.589,58.6678,7871.0
2023-11-30 11:15:00,59.57,59.57,59.43,59.44,18434.0,58.6777,58.6777,58.5398,58.5496,18434.0
2023-11-30 11:20:00,59.44,59.5,59.42,59.49,11487.0,58.5496,58.6087,58.5299,58.5989,11487.0
2023-11-30 11:25:00,59.51,59.55,59.42,59.45,19356.0,58.6186,58.658,58.5299,58.5595,19356.0
2023-11-30 11:30:00,59.44,59.47,59.37,59.4,42134.0,58.5496,58.5792,58.4807,58.5102,42134.0
2023-11-30 11:35:00,59.4,59.42,59.37,59.37,18717.0,58.5102,58.5299,58.4807,58.4807,18717.0
2023-11-30 11:40:00,59.37,59.4,59.33,59.35,37602.0,58.4807,58.5102,58.4413,58.461,37602.0
2023-11-30 11:45:00,59.35,59.37,59.28,59.37,86220.0,58.461,58.4807,58.392,58.4807,86220.0
2023-11-30 11:50:00,59.39,59.42,59.37,59.39,5146.0,58.5004,58.5299,58.4807,58.5004,5146.0
2023-11-30 11:55:00,59.37,59.38,59.29,59.3,10960.0,58.4807,58.4905,58.4019,58.4117,10960.0
2023-11-30 12:00:00,59.29,59.43,59.25,59.42,55274.0,58.4019,58.5398,58.3625,58.5299,55274.0
2023-11-30 12:05:00,59.43,59.44,59.4,59.42,6234.0,58.5398,58.5496,58.5102,58.5299,6234.0
2023-11-30 12:10:00,59.43,59.44,59.37,59.4,8220.0,58.5398,58.5496,58.4807,58.5102,8220.0
2023-11-30 12:15:00,59.38,59.39,59.24,59.29,28996.0,58.4905,58.5004,58.3526,58.4019,28996.0
2023-11-30 12:20:00,59.26,59.26,59.22,59.22,24530.0,58.3723,58.3723,58.3329,58.3329,24530.0
2023-11-30 12:25:00,59.22,59.25,59.21,59.22,26169.0,58.3329,58.3625,58.3231,58.3329,26169.0
2023-11-30 12:30:00,59.25,59.3,59.2,59.23,25592.0,58.3625,58.4117,58.3132,58.3428,25592.0
2023-11-30 12:35:00,59.24,59.28,59.24,59.27,4800.0,58.3526,58.392,58.3526,58.3822,4800.0
2023-11-30 12:40:00,59.28,59.4,59.25,59.39,12630.0,58.392,58.5102,58.3625,58.5004,12630.0
2023-11-30 12:45:00,59.38,59.42,59.38,59.39,4653.0,58.4905,58.5299,58.4905,58.5004,4653.0
2023-11-30 12:50:00,59.4,59.41,59.37,59.37,21165.0,58.5102,58.5201,58.4807,58.4807,21165.0
2023-11-30 12:55:00,59.37,59.38,59.33,59.36,11000.0,58.4807,58.4905,58.4413,58.4708,11000.0
2023-11-30 13:00:00,59.37,59.37,59.33,59.34,6183.0,58.4807,58.4807,58.4413,58.4511,6183.0
2023-11-30 13:05:00,59.33,59.34,59.25,59.27,8892.0,58.4413,58.4511,58.3625,58.3822,8892.0
2023-11-30 13:10:00,59.25,59.31,59.25,59.29,8800.0,58.3625,58.4216,58.3625,58.4019,8800.0
2023-11-30 13:15:00,59.3,59.34,59.29,59.31,4700.0,58.4117,58.4511,58.4019,58.4216,4700.0
2023-11-30 13:20:00,59.3,59.38,59.3,59.33,13017.0,58.4117,58.4905,58.4117,58.4413,13017.0
2023-11-30 13:25:00,59.33,59.34,59.24,59.25,7977.0,58.4413,58.4511,58.3526,58.3625,7977.0
2023-11-30 13:30:00,59.26,59.32,59.17,59.32,45797.0,58.3723,58.4314,58.2837,58.4314,45797.0
2023-11-30 13:35:00,59.32,59.35,59.32,59.32,5850.0,58.4314,58.461,58.4314,58.4314,5850.0
2023-11-30 13:40:00,59.34,59.34,59.28,59.28,11710.0,58.4511,58.4511,58.392,58.392,11710.0
2023-11-30 13:45:00,59.28,59.3,59.26,59.27,4388.0,58.392,58.4117,58.3723,58.3822,4388.0
2023-11-30 13:50:00,59.27,59.27,59.2,59.24,17206.0,58.3822,58.3822,58.3132,58.3526,17206.0
2023-11-30 13:55:00,59.24,59.3,59.24,59.3,4283.0,58.3526,58.4117,58.3526,58.4117,4283.0
2023-11-30 14:00:00,59.32,59.38,59.31,59.35,21774.0,58.4314,58.4905,58.4216,58.461,21774.0
2023-11-30 14:05:00,59.36,59.39,59.35,59.38,8020.0,58.4708,58.5004,58.461,58.4905,8020.0
2023-11-30 14:10:00,59.39,59.45,59.39,59.44,46584.0,58.5004,58.5595,58.5004,58.5496,46584.0
2023-11-30 14:15:00,59.45,59.48,59.42,59.45,18935.0,58.5595,58.589,58.5299,58.5595,18935.0
2023-11-30 14:20:00,59.44,59.46,59.42,59.46,7855.0,58.5496,58.5693,58.5299,58.5693,7855.0
2023-11-30 14:25:00,59.46,59.47,59.43,59.43,10931.0,58.5693,58.5792,58.5398,58.5398,10931.0
2023-11-30 14:30:00,59.44,59.5,59.39,59.48,10672.0,58.5496,58.6087,58.5004,58.589,10672.0
2023-11-30 14:35:00,59.49,59.51,59.47,59.48,6889.0,58.5989,58.6186,58.5792,58.589,6889.0
2023-11-30 14:40:00,59.5,59.57,59.5,59.57,6126.0,58.6087,58.6777,58.6087,58.6777,6126.0
2023-11-30 14:45:00,59.58,59.62,59.55,59.61,20139.0,58.6875,58.7269,58.658,58.7171,20139.0
2023-11-30 14:50:00,59.62,59.62,59.58,59.61,17581.0,58.7269,58.7269,58.6875,58.7171,17581.0
2023-11-30 14:55:00,59.61,59.64,59.59,59.63,6502.0,58.7171,58.7466,58.6974,58.7368,6502.0
2023-11-30 15:00:00,59.63,59.63,59.54,59.55,13491.0,58.7368,58.7368,58.6481,58.658,13491.0
2023-11-30 15:05:00,59.54,59.54,59.44,59.45,39450.0,58.6481,58.6481,58.5496,58.5595,39450.0
2023-11-30 15:10:00,59.46,59.51,59.45,59.47,13776.0,58.5693,58.6186,58.5595,58.5792,13776.0
2023-11-30 15:15:00,59.46,59.47,59.43,59.46,10665.0,58.5693,58.5792,58.5398,58.5693,10665.0
2023-11-30 15:20:00,59.47,59.47,59.36,59.36,6949.0,58.5792,58.5792,58.4708,58.4708,6949.0
2023-11-30 15:25:00,59.36,59.38,59.31,59.37,11414.0,58.4708,58.4905,58.4216,58.4807,11414.0
2023-11-30 15:30:00,59.37,59.44,59.35,59.42,10851.0,58.4807,58.5496,58.461,58.5299,10851.0
2023-11-30 15:35:00,59.42,59.49,59.42,59.47,6900.0,58.5299,58.5989,58.5299,58.5792,6900.0
2023-11-30 15:40:00,59.48,59.7,59.48,59.7,39225.0,58.589,58.8057,58.589,58.8057,39225.0
2023-11-30 15:45:00,59.7,59.71,59.61,59.61,24898.0,58.8057,58.8156,58.7171,58.7171,24898.0
2023-11-30 15:50:00,59.62,59.95,59.62,59.9,200412.0,58.7269,59.052,58.7269,59.0027,200412.0
2023-11-30 15:55:00,59.89,60.06,59.89,59.94,144359.0,58.9929,59.1603,58.9929,59.0421,144359.0
2023-12-01 09:30:00,59.8,59.8,59.64,59.71,85241.0,58.9042,58.9042,58.7466,58.8156,85241.0
2023-12-01 09:35:00,59.71,59.79,59.66,59.76,141363.0,58.8156,58.8944,58.7663,58.8648,141363.0
2023-12-01 09:40:00,59.79,59.87,59.78,59.85,26889.0,58.8944,58.9732,58.8845,58.9535,26889.0
2023-12-01 09:45:00,59.88,59.92,59.83,59.86,24770.0,58.983,59.0224,58.9338,58.9633,24770.0
2023-12-01 09:50:00,59.87,59.91,59.81,59.91,21992.0,58.9732,59.0126,58.9141,59.0126,21992.0
2023-12-01 09:55:00,59.9,59.9,59.86,59.9,9897.0,59.0027,59.0027,58.9633,59.0027,9897.0
2023-12-01 10:00:00,59.91,60.15,59.85,60.1,85747.0,59.0126,59.249,58.9535,59.1997,85747.0
2023-12-01 10:05:00,60.09,60.11,59.98,60.05,7456.0,59.1899,59.2096,59.0815,59.1505,7456.0
2023-12-01 10:10:00,60.03,60.04,59.92,59.93,9224.0,59.1308,59.1406,59.0224,59.0323,9224.0
2023-12-01 10:15:00,59.92,59.94,59.82,59.92,20861.0,59.0224,59.0421,58.9239,59.0224,20861.0
2023-12-01 10:20:00,59.94,59.94,59.85,59.86,20078.0,59.0421,59.0421,58.9535,58.9633,20078.0
2023-12-01 10:25:00,59.87,59.87,59.75,59.77,20328.0,58.9732,58.9732,58.855,58.8747,20328.0
2023-12-01 10:30:00,59.76,59.88,59.68,59.87,34130.0,58.8648,58.983,58.786,58.9732,34130.0
2023-12-01 10:35:00,59.88,59.93,59.85,59.86,14948.0,58.983,59.0323,58.9535,58.9633,14948.0
2023-12-01 10:40:00,59.86,59.92,59.83,59.91,38320.0,58.9633,59.0224,58.9338,59.0126,38320.0
2023-12-01 10:45:00,59.9,59.96,59.89,59.95,10734.0,59.0027,59.0618,58.9929,59.052,10734.0
2023-12-01 10:50:00,59.94,59.98,59.92,59.95,5910.0,59.0421,59.0815,59.0224,59.052,5910.0
2023-12-01 10:55:00,59.96,59.96,59.91,59.94,5395.0,59.0618,59.0618,59.0126,59.0421,5395.0
2023-12-01 11:00:00,59.94,59.99,59.7,59.96,80291.0,59.0421,59.0914,58.8057,59.0618,80291.0
2023-12-01 11:05:00,59.93,60.03,59.84,60.01,28641.0,59.0323,59.1308,58.9436,59.1111,28641.0
2023-12-01 11:10:00,60.03,60.22,60.01,60.21,79573.0,59.1308,59.3179,59.1111,59.3081,79573.0
2023-12-01 11:15:00,60.2,60.25,60.08,60.14,55549.0,59.2982,59.3475,59.18,59.2391,55549.0
2023-12-01 11:20:00,60.14,60.14,60.0,60.09,72148.0,59.2391,59.2391,59.1012,59.1899,72148.0
2023-12-01 11:25:00,60.1,60.27,60.09,60.24,36329.0,59.1997,59.3672,59.1899,59.3376,36329.0
2023-12-01 11:30:00,60.24,60.33,60.08,60.3,44042.0,59.3376,59.4263,59.18,59.3967,44042.0
2023-12-01 11:35:00,60.3,60.3,60.16,60.21,14231.0,59.3967,59.3967,59.2588,59.3081,14231.0
2023-12-01 11:40:00,60.21,60.46,60.19,60.45,104561.0,59.3081,59.5543,59.2884,59.5445,104561.0
2023-12-01 11:45:00,60.43,60.43,60.28,60.38,39645.0,59.5248,59.5248,59.377,59.4755,39645.0
2023-12-01 11:50:00,60.39,60.58,60.36,60.5,74656.0,59.4854,59.6725,59.4558,59.5937,74656.0
2023-12-01 11:55:00,60.51,60.52,60.48,60.48,20386.0,59.6036,59.6134,59.574,59.574,20386.0
2023-12-01 12:00:00,60.47,60.51,60.44,60.5,23423.0,59.5642,59.6036,59.5346,59.5937,23423.0
2023-12-01 12:05:00,60.48,60.61,60.46,60.56,60201.0,59.574,59.7021,59.5543,59.6528,60201.0
2023-12-01 12:10:00,60.53,60.61,60.52,60.59,28707.0,59.6233,59.7021,59.6134,59.6824,28707.0
2023-12-01 12:15:00,60.58,60.62,60.49,60.5,19762.0,59.6725,59.7119,59.5839,59.5937,19762.0
2023-12-01 12:20:00,60.51,60.57,60.46,60.51,35009.0,59.6036,59.6627,59.5543,59.6036,35009.0
2023-12-01 12:25:00,60.53,60.63,60.53,60.62,128099.0,59.6233,59.7218,59.6233,59.7119,128099.0
2023-12-01 12:30:00,60.62,60.71,60.59,60.62,34754.0,59.7119,59.8006,59.6824,59.7119,34754.0
2023-12-01 12:35:00,60.6,60.66,60.56,60.66,9796.0,59.6922,59.7513,59.6528,59.7513,9796.0
2023-12-01 12:40:00,60.64,60.71,60.63,60.67,27258.0,59.7316,59.8006,59.7218,59.7612,27258.0
2023-12-01 12:45:00,60.68,60.77,60.67,60.77,22028.0,59.771,59.8597,59.7612,59.8597,22028.0
2023-12-01 12:50:00,60.74,60.78,60.73,60.78,6836.0,59.8301,59.8695,59.8203,59.8695,6836.0
2023-12-01 12:55:00,60.79,60.81,60.75,60.76,16930.0,59.8794,59.8991,59.84,59.8498,16930.0
2023-12-01 13:00:00,60.76,60.77,60.71,60.72,13612.0,59.8498,59.8597,59.8006,59.8104,13612.0
2023-12-01 13:05:00,60.7,60.71,60.61,60.67,97399.0,59.7907,59.8006,59.7021,59.7612,97399.0
2023-12-01 13:10:00,60.67,60.67,60.55,60.59,28611.0,59.7612,59.7612,59.643,59.6824,28611.0
2023-12-01 13:15:00,60.58,60.63,60.55,60.62,10178.0,59.6725,59.7218,59.643,59.7119,10178.0
2023-12-01 13:20:00,60.63,60.66,60.57,60.65,6467.0,59.7218,59.7513,59.6627,59.7415,6467.0
2023-12-01 13:25:00,60.63,60.63,60.52,60.53,20985.0,59.7218,59.7218,59.6134,59.6233,20985.0
2023-12-01 13:30:00,60.53,60.56,60.5,60.55,13603.0,59.6233,59.6528,59.5937,59.643,13603.0
2023-12-01 13:35:00,60.55,60.57,60.47,60.49,8794.0,59.643,59.6627,59.5642,59.5839,8794.0
2023-12-01 13:40:00,60.49,60.56,60.43,60.55,15135.0,59.5839,59.6528,59.5248,59.643,15135.0
2023-12-01 13:45:00,60.55,60.55,60.5,60.5,17742.0,59.643,59.643,59.5937,59.5937,17742.0
2023-12-01 13:50:00,60.5,60.53,60.47,60.48,16237.0,59.5937,59.6233,59.5642,59.574,16237.0
2023-12-01 13:55:00,60.5,60.51,60.45,60.48,35942.0,59.5937,59.6036,59.5445,59.574,35942.0
2023-12-01 14:00:00,60.47,60.54,60.44,60.52,17286.0,59.5642,59.6331,59.5346,59.6134,17286.0
2023-12-01 14:05:00,60.52,60.52,60.44,60.44,17669.0,59.6134,59.6134,59.5346,59.5346,17669.0
2023-12-01 14:10:00,60.44,60.58,60.44,60.57,2012362.0,59.5346,59.6725,59.5346,59.6627,2012362.0
2023-12-01 14:15:00,60.55,60.58,60.52,60.52,9865.0,59.643,59.6725,59.6134,59.6134,9865.0
2023-12-01 14:20:00,60.51,60.6,60.49,60.6,371762.0,59.6036,59.6922,59.5839,59.6922,371762.0
2023-12-01 14:25:00,60.58,60.59,60.51,60.58,413660.0,59.6725,59.6824,59.6036,59.6725,413660.0
2023-12-01 14:30:00,60.57,60.59,60.55,60.58,14157.0,59.6627,59.6824,59.643,59.6725,14157.0
2023-12-01 14:35:00,60.58,60.6,60.55,60.6,15121.0,59.6725,59.6922,59.643,59.6922,15121.0
2023-12-01 14:40:00,60.6,60.61,60.51,60.57,20910.0,59.6922,59.7021,59.6036,59.6627,20910.0
2023-12-01 14:45:00,60.55,60.59,60.55,60.59,9826.0,59.643,59.6824,59.643,59.6824,9826.0
2023-12-01 14:50:00,60.59,60.6,60.58,60.6,18052.0,59.6824,59.6922,59.6725,59.6922,18052.0
2023-12-01 14:55:00,60.59,60.66,60.59,60.66,31861.0,59.6824,59.7513,59.6824,59.7513,31861.0
2023-12-01 15:00:00,60.66,60.68,60.63,60.63,8056.0,59.7513,59.771,59.7218,59.7218,8056.0
2023-12-01 15:05:00,60.63,60.63,60.49,60.58,16517.0,59.7218,59.7218,59.5839,59.6725,16517.0
2023-12-01 15:10:00,60.57,60.64,60.57,60.59,11007.0,59.6627,59.7316,59.6627,59.6824,11007.0
2023-12-01 15:15:00,60.59,60.59,60.55,60.55,6381.0,59.6824,59.6824,59.643,59.643,6381.0
2023-12-01 15:20:00,60.57,60.57,60.53,60.57,11522.0,59.6627,59.6627,59.6233,59.6627,11522.0
2023-12-01 15:25:00,60.57,60.66,60.57,60.65,10500.0,59.6627,59.7513,59.6627,59.7415,10500.0
2023-12-01 15:30:00,60.65,60.68,60.63,60.67,38932.0,59.7415,59.771,59.7218,59.7612,38932.0
2023-12-01 15:35:00,60.67,60.67,60.6,60.61,25300.0,59.7612,59.7612,59.6922,59.7021,25300.0
2023-12-01 15:40:00,60.6,60.64,60.58,60.62,14897.0,59.6922,59.7316,59.6725,59.7119,14897.0
2023-12-01 15:45:00,60.61,60.64,60.59,60.63,64685.0,59.7021,59.7316,59.6824,59.7218,64685.0
2023-12-01 15:50:00,60.63,60.64,60.54,60.54,27590.0,59.7218,59.7316,59.6331,59.6331,27590.0
2023-12-01 15:55:00,60.54,60.73,60.54,60.64,85547.0,59.6331,59.8203,59.6331,59.7316,85547.0
2023-12-04 09:30:00,59.73,59.94,59.7,59.94,100873.0,58.8353,59.0421,58.8057,59.0421,100873.0
2023-12-04 09:35:00,59.95,59.96,59.84,59.93,43888.0,59.052,59.0618,58.9436,59.0323,43888.0
2023-12-04 09:40:00,59.92,60.0,59.9,59.95,21527.0,59.0224,59.1012,59.0027,59.052,21527.0
2023-12-04 09:45:00,59.96,60.04,59.96,60.02,90405.0,59.0618,59.1406,59.0618,59.1209,90405.0
2023-12-04 09:50:00,60.02,60.05,59.94,59.99,72016.0,59.1209,59.1505,59.0421,59.0914,72016.0
2023-12-04 09:55:00,59.99,59.99,59.82,59.84,32312.0,59.0914,59.0914,58.9239,58.9436,32312.0
2023-12-04 10:00:00,59.84,59.88,59.76,59.88,50261.0,58.9436,58.983,58.8648,58.983,50261.0
2023-12-04 10:05:00,59.88,59.92,59.83,59.88,17873.0,58.983,59.0224,58.9338,58.983,17873.0
2023-12-04 10:10:00,59.88,59.91,59.81,59.83,32167.0,58.983,59.0126,58.9141,58.9338,32167.0
2023-12-04 10:15:00,59.82,59.82,59.73,59.74,34889.0,58.9239,58.9239,58.8353,58.8451,34889.0
2023-12-04 10:20:00,59.74,59.79,59.54,59.55,45830.0,58.8451,58.8944,58.6481,58.658,45830.0
2023-12-04 10:25:00,59.54,59.58,59.48,59.52,41532.0,58.6481,58.6875,58.589,58.6284,41532.0
2023-12-04 10:30:00,59.52,59.58,59.48,59.48,71635.0,58.6284,58.6875,58.589,58.589,71635.0
2023-12-04 10:35:00,59.49,59.56,59.46,59.5,312596.0,58.5989,58.6678,58.5693,58.6087,312596.0
2023-12-04 10:40:00,59.52,59.54,59.49,59.52,25326.0,58.6284,58.6481,58.5989,58.6284,25326.0
2023-12-04 10:45:00,59.52,59.55,59.48,59.51,15700.0,58.6284,58.658,58.589,58.6186,15700.0
2023-12-04 10:50:00,59.51,59.51,59.4,59.4,53140.0,58.6186,58.6186,58.5102,58.5102,53140.0
2023-12-04 10:55:00,59.41,59.47,59.4,59.45,78666.0,58.5201,58.5792,58.5102,58.5595,78666.0
2023-12-04 11:00:00,59.45,59.46,59.42,59.44,20421.0,58.5595,58.5693,58.5299,58.5496,20421.0
2023-12-04 11:05:00,59.44,59.49,59.43,59.46,20415.0,58.5496,58.5989,58.5398,58.5693,20415.0
2023-12-04 11:10:00,59.47,59.51,59.43,59.51,18614.0,58.5792,58.6186,58.5398,58.6186,18614.0
2023-12-04 11:15:00,59.51,59.58,59.51,59.55,81373.0,58.6186,58.6875,58.6186,58.658,81373.0
2023-12-04 11:20:00,59.55,59.61,59.51,59.55,26761.0,58.658,58.7171,58.6186,58.658,26761.0
2023-12-04 11:25:00,59.54,59.6,59.5,59.58,19715.0,58.6481,58.7072,58.6087,58.6875,19715.0
2023-12-04 11:30:00,59.59,59.62,59.54,59.56,18952.0,58.6974,58.7269,58.6481,58.6678,18952.0
2023-12-04 11:35:00,59.56,59.6,59.55,59.57,8660.0,58.6678,58.7072,58.658,58.6777,8660.0
2023-12-04 11:40:00,59.59,59.65,59.58,59.62,91316.0,58.6974,58.7565,58.6875,58.7269,91316.0
2023-12-04 11:45:00,59.62,59.72,59.62,59.69,36749.0,58.7269,58.8254,58.7269,58.7959,36749.0
2023-12-04 11:50:00,59.69,59.78,59.68,59.72,58177.0,58.7959,58.8845,58.786,58.8254,58177.0
2023-12-04 11:55:00,59.72,59.84,59.71,59.82,45252.0,58.8254,58.9436,58.8156,58.9239,45252.0
2023-12-04 12:00:00,59.82,59.84,59.77,59.83,27149.0,58.9239,58.9436,58.8747,58.9338,27149.0
2023-12-04 12:05:00,59.83,59.88,59.79,59.86,27241.0,58.9338,58.983,58.8944,58.9633,27241.0
2023-12-04 12:10:00,59.86,59.87,59.82,59.87,20003.0,58.9633,58.9732,58.9239,58.9732,20003.0
2023-12-04 12:15:00,59.87,59.91,59.86,59.87,7557.0,58.9732,59.0126,58.9633,58.9732,7557.0
2023-12-04 12:20:00,59.86,59.88,59.83,59.84,16684.0,58.9633,58.983,58.9338,58.9436,16684.0
2023-12-04 12:25:00,59.85,59.95,59.85,59.9,11812.0,58.9535,59.052,58.9535,59.0027,11812.0
2023-12-04 12:30:00,59.91,60.02,59.89,59.99,62267.0,59.0126,59.1209,58.9929,59.0914,62267.0
2023-12-04 12:35:00,59.98,60.0,59.9,59.95,15952.0,59.0815,59.1012,59.0027,59.052,15952.0
2023-12-04 12:40:00,59.97,59.99,59.95,59.98,7952.0,59.0717,59.0914,59.052,59.0815,7952.0
2023-12-04 12:45:00,59.98,60.0,59.96,59.98,11320.0,59.0815,59.1012,59.0618,59.0815,11320.0
2023-12-04 12:50:00,59.97,60.01,59.95,59.98,11180.0,59.0717,59.1111,59.052,59.0815,11180.0
2023-12-04 12:55:00,59.97,60.02,59.97,60.02,10977.0,59.0717,59.1209,59.0717,59.1209,10977.0
2023-12-04 13:00:00,60.02,60.02,59.93,59.95,7391.0,59.1209,59.1209,59.0323,59.052,7391.0
2023-12-04 13:05:00,59.95,59.96,59.91,59.93,7083.0,59.052,59.0618,59.0126,59.0323,7083.0
2023-12-04 13:10:00,59.94,59.96,59.91,59.93,20799.0,59.0421,59.0618,59.0126,59.0323,20799.0
2023-12-04 13:15:00,59.93,59.96,59.92,59.96,5626.0,59.0323,59.0618,59.0224,59.0618,5626.0
2023-12-04 13:20:00,59.95,59.96,59.86,59.86,51164.0,59.052,59.0618,58.9633,58.9633,51164.0
2023-12-04 13:25:00,59.86,59.86,59.81,59.81,10750.0,58.9633,58.9633,58.9141,58.9141,10750.0
2023-12-04 13:30:00,59.79,59.85,59.77,59.82,19718.0,58.8944,58.9535,58.8747,58.9239,19718.0
2023-12-04 13:35:00,59.82,59.91,59.81,59.86,7307.0,58.9239,59.0126,58.9141,58.9633,7307.0
2023-12-04 13:40:00,59.87,59.88,59.82,59.85,2952.0,58.9732,58.983,58.9239,58.9535,2952.0
2023-12-04 13:45:00,59.84,59.89,59.83,59.87,11288.0,58.9436,58.9929,58.9338,58.9732,11288.0
2023-12-04 13:50:00,59.84,59.89,59.84,59.86,20951.0,58.9436,58.9929,58.9436,58.9633,20951.0
2023-12-04 13:55:00,59.86,59.86,59.79,59.8,9178.0,58.9633,58.9633,58.8944,58.9042,9178.0
2023-12-04 14:00:00,59.81,59.83,59.72,59.73,12676.0,58.9141,58.9338,58.8254,58.8353,12676.0
2023-12-04 14:05:00,59.73,59.76,59.7,59.73,12110.0,58.8353,58.8648,58.8057,58.8353,12110.0
2023-12-04 14:10:00,59.74,59.85,59.74,59.84,13325.0,58.8451,58.9535,58.8451,58.9436,13325.0
2023-12-04 14:15:00,59.84,59.86,59.82,59.82,7521.0,58.9436,58.9633,58.9239,58.9239,7521.0
2023-12-04 14:20:00,59.82,59.82,59.76,59.78,6170.0,58.9239,58.9239,58.8648,58.8845,6170.0
2023-12-04 14:25:00,59.79,59.82,59.77,59.78,13037.0,58.8944,58.9239,58.8747,58.8845,13037.0
2023-12-04 14:30:00,59.8,59.86,59.75,59.78,8993.0,58.9042,58.9633,58.855,58.8845,8993.0
2023-12-04 14:35:00,59.79,59.86,59.79,59.82,3331.0,58.8944,58.9633,58.8944,58.9239,3331.0
2023-12-04 14:40:00,59.82,59.86,59.8,59.86,4610.0,58.9239,58.9633,58.9042,58.9633,4610.0
2023-12-04 14:45:00,59.87,59.87,59.8,59.86,8042.0,58.9732,58.9732,58.9042,58.9633,8042.0
2023-12-04 14:50:00,59.87,59.87,59.84,59.84,5336.0,58.9732,58.9732,58.9436,58.9436,5336.0
2023-12-04 14:55:00,59.84,59.88,59.81,59.81,4651.0,58.9436,58.983,58.9141,58.9141,4651.0
2023-12-04 15:00:00,59.83,59.87,59.8,59.8,20882.0,58.9338,58.9732,58.9042,58.9042,20882.0
2023-12-04 15:05:00,59.8,59.82,59.75,59.79,17835.0,58.9042,58.9239,58.855,58.8944,17835.0
2023-12-04 15:10:00,59.79,59.83,59.78,59.79,29063.0,58.8944,58.9338,58.8845,58.8944,29063.0
2023-12-04 15:15:00,59.8,59.83,59.76,59.83,12874.0,58.9042,58.9338,58.8648,58.9338,12874.0
2023-12-04 15:20:00,59.84,59.86,59.8,59.81,8907.0,58.9436,58.9633,58.9042,58.9141,8907.0
2023-12-04 15:25:00,59.82,59.83,59.78,59.83,4254.0,58.9239,58.9338,58.8845,58.9338,4254.0
2023-12-04 15:30:00,59.86,59.9,59.78,59.9,16780.0,58.9633,59.0027,58.8845,59.0027,16780.0
2023-12-04 15:35:00,59.9,59.9,59.84,59.88,11525.0,59.0027,59.0027,58.9436,58.983,11525.0
2023-12-04 15:40:00,59.88,59.97,59.87,59.96,20041.0,58.983,59.0717,58.9732,59.0618,20041.0
2023-12-04 15:45:00,59.97,59.99,59.93,59.98,14391.0,59.0717,59.0914,59.0323,59.0815,14391.0
2023-12-04 15:50:00,59.99,60.08,59.99,60.02,75324.0,59.0914,59.18,59.0914,59.1209,75324.0
2023-12-04 15:55:00,60.0,60.06,59.98,60.0,81320.0,59.1012,59.1603,59.0815,59.1012,81320.0
2023-12-05 09:30:00,59.62,59.69,59.59,59.6,84581.0,58.7269,58.7959,58.6974,58.7072,84581.0
2023-12-05 09:35:00,59.6,59.65,59.54,59.57,23729.0,58.7072,58.7565,58.6481,58.6777,23729.0
2023-12-05 09:40:00,59.56,59.65,59.52,59.63,37441.0,58.6678,58.7565,58.6284,58.7368,37441.0
2023-12-05 09:45:00,59.62,59.69,59.55,59.66,31539.0,58.7269,58.7959,58.658,58.7663,31539.0
2023-12-05 09:50:00,59.66,59.76,59.64,59.74,16924.0,58.7663,58.8648,58.7466,58.8451,16924.0
2023-12-05 09:55:00,59.73,59.75,59.66,59.68,8490.0,58.8353,58.855,58.7663,58.786,8490.0
2023-12-05 10:00:00,59.69,60.08,59.69,60.04,141127.0,58.7959,59.18,58.7959,59.1406,141127.0
2023-12-05 10:05:00,60.04,60.04,59.9,59.92,49509.0,59.1406,59.1406,59.0027,59.0224,49509.0
2023-12-05 10:10:00,59.9,59.94,59.8,59.85,29883.0,59.0027,59.0421,58.9042,58.9535,29883.0
2023-12-05 10:15:00,59.86,59.88,59.81,59.88,48120.0,58.9633,58.983,58.9141,58.983,48120.0
2023-12-05 10:20:00,59.9,60.06,59.89,59.96,22144.0,59.0027,59.1603,58.9929,59.0618,22144.0
2023-12-05 10:25:00,59.98,59.98,59.76,59.92,54552.0,59.0815,59.0815,58.8648,59.0224,54552.0
2023-12-05 10:30:00,59.92,59.97,59.88,59.88,16941.0,59.0224,59.0717,58.983,58.983,16941.0
2023-12-05 10:35:00,59.89,59.98,59.87,59.97,15383.0,58.9929,59.0815,58.9732,59.0717,15383.0
2023-12-05 10:40:00,59.97,60.05,59.92,60.03,29953.0,59.0717,59.1505,59.0224,59.1308,29953.0
2023-12-05 10:45:00,60.04,60.13,60.03,60.13,32198.0,59.1406,59.2293,59.1308,59.2293,32198.0
2023-12-05 10:50:00,60.11,60.17,60.09,60.1,21016.0,59.2096,59.2687,59.1899,59.1997,21016.0
2023-12-05 10:55:00,60.13,60.19,60.13,60.19,12635.0,59.2293,59.2884,59.2293,59.2884,12635.0
2023-12-05 11:00:00,60.19,60.22,60.16,60.2,21188.0,59.2884,59.3179,59.2588,59.2982,21188.0
2023-12-05 11:05:00,60.22,60.23,60.14,60.14,128469.0,59.3179,59.3278,59.2391,59.2391,128469.0
2023-12-05 11:10:00,60.15,60.17,59.99,60.03,34309.0,59.249,59.2687,59.0914,59.1308,34309.0
2023-12-05 11:15:00,60.03,60.03,59.74,59.77,71726.0,59.1308,59.1308,58.8451,58.8747,71726.0
2023-12-05 11:20:00,59.78,59.86,59.72,59.84,25886.0,58.8845,58.9633,58.8254,58.9436,25886.0
2023-12-05 11:25:00,59.81,59.93,59.81,59.9,45867.0,58.9141,59.0323,58.9141,59.0027,45867.0
2023-12-05 11:30:00,59.9,59.99,59.89,59.93,21271.0,59.0027,59.0914,58.9929,59.0323,21271.0
2023-12-05 11:35:00,59.94,59.99,59.92,59.97,13746.0,59.0421,59.0914,59.0224,59.0717,13746.0
2023-12-05 11:40:00,59.98,60.01,59.92,59.96,8281.0,59.0815,59.1111,59.0224,59.0618,8281.0
2023-12-05 11:45:00,59.95,60.0,59.93,59.94,5396.0,59.052,59.1012,59.0323,59.0421,5396.0
2023-12-05 11:50:00,59.92,59.93,59.65,59.68,41637.0,59.0224,59.0323,58.7565,58.786,41637.0
2023-12-05 11:55:00,59.69,59.82,59.68,59.82,28411.0,58.7959,58.9239,58.786,58.9239,28411.0
2023-12-05 12:00:00,59.86,59.9,59.86,59.89,23086.0,58.9633,59.0027,58.9633,58.9929,23086.0
2023-12-05 12:05:00,59.89,59.92,59.87,59.9,9807.0,58.9929,59.0224,58.9732,59.0027,9807.0
2023-12-05 12:10:00,59.92,59.93,59.89,59.89,14724.0,59.0224,59.0323,58.9929,58.9929,14724.0
2023-12-05 12:15:00,59.9,59.93,59.87,59.87,11829.0,59.0027,59.0323,58.9732,58.9732,11829.0
2023-12-05 12:20:00,59.85,59.93,59.79,59.8,5690.0,58.9535,59.0323,58.8944,58.9042,5690.0
2023-12-05 12:25:00,59.81,59.92,59.81,59.89,10500.0,58.9141,59.0224,58.9141,58.9929,10500.0
2023-12-05 12:30:00,59.91,59.91,59.8,59.8,7300.0,59.0126,59.0126,58.9042,58.9042,7300.0
2023-12-05 12:35:00,59.81,59.86,59.78,59.79,11044.0,58.9141,58.9633,58.8845,58.8944,11044.0
2023-12-05 12:40:00,59.8,59.82,59.64,59.67,28600.0,58.9042,58.9239,58.7466,58.7762,28600.0
2023-12-05 12:45:00,59.68,59.76,59.63,59.76,25453.0,58.786,58.8648,58.7368,58.8648,25453.0
2023-12-05 12:50:00,59.76,59.78,59.71,59.78,19627.0,58.8648,58.8845,58.8156,58.8845,19627.0
2023-12-05 12:55:00,59.76,59.88,59.76,59.88,28692.0,58.8648,58.983,58.8648,58.983,28692.0
2023-12-05 13:00:00,59.89,59.91,59.81,59.86,44545.0,58.9929,59.0126,58.9141,58.9633,44545.0
2023-12-05 13:05:00,59.85,59.88,59.79,59.85,22433.0,58.9535,58.983,58.8944,58.9535,22433.0
2023-12-05 13:10:00,59.86,59.88,59.84,59.88,16845.0,58.9633,58.983,58.9436,58.983,16845.0
2023-12-05 13:15:00,59.87,59.93,59.86,59.92,16699.0,58.9732,59.0323,58.9633,59.0224,16699.0
2023-12-05 13:20:00,59.93,59.97,59.91,59.96,9410.0,59.0323,59.0717,59.0126,59.0618,9410.0
2023-12-05 13:25:00,59.97,59.97,59.9,59.9,12875.0,59.0717,59.0717,59.0027,59.0027,12875.0
2023-12-05 13:30:00,59.92,59.95,59.86,59.91,6200.0,59.0224,59.052,58.9633,59.0126,6200.0
2023-12-05 13:35:00,59.92,59.93,59.85,59.91,8116.0,59.0224,59.0323,58.9535,59.0126,8116.0
2023-12-05 13:40:00,59.89,59.96,59.82,59.93,54824.0,58.9929,59.0618,58.9239,59.0323,54824.0
2023-12-05 13:45:00,59.92,59.92,59.83,59.84,40351.0,59.0224,59.0224,58.9338,58.9436,40351.0
2023-12-05 13:50:00,59.84,59.88,59.83,59.86,13339.0,58.9436,58.983,58.9338,58.9633,13339.0
2023-12-05 13:55:00,59.87,59.9,59.85,59.86,26242.0,58.9732,59.0027,58.9535,58.9633,26242.0
2023-12-05 14:00:00,59.87,59.9,59.84,59.85,7600.0,58.9732,59.0027,58.9436,58.9535,7600.0
2023-12-05 14:05:00,59.85,59.89,59.8,59.88,75782.0,58.9535,58.9929,58.9042,58.983,75782.0
2023-12-05 14:10:00,59.88,59.97,59.88,59.95,13273.0,58.983,59.0717,58.983,59.052,13273.0
2023-12-05 14:15:00,59.94,60.0,59.94,59.99,10295.0,59.0421,59.1012,59.0421,59.0914,10295.0
2023-12-05 14:20:00,60.0,60.0,59.93,59.93,16536.0,59.1012,59.1012,59.0323,59.0323,16536.0
2023-12-05 14:25:00,59.93,59.97,59.91,59.95,11547.0,59.0323,59.0717,59.0126,59.052,11547.0
2023-12-05 14:30:00,59.95,59.96,59.86,59.86,7623.0,59.052,59.0618,58.9633,58.9633,7623.0
2023-12-05 14:35:00,59.87,59.89,59.83,59.85,8468.0,58.9732,58.9929,58.9338,58.9535,8468.0
2023-12-05 14:40:00,59.86,59.88,59.84,59.84,6155.0,58.9633,58.983,58.9436,58.9436,6155.0
2023-12-05 14:45:00,59.84,59.89,59.84,59.89,9171.0,58.9436,58.9929,58.9436,58.9929,9171.0
2023-12-05 14:50:00,59.89,59.97,59.89,59.95,10341.0,58.9929,59.0717,58.9929,59.052,10341.0
2023-12-05 14:55:00,59.95,60.0,59.94,60.0,12043.0,59.052,59.1012,59.0421,59.1012,12043.0
2023-12-05 15:00:00,59.99,60.02,59.95,59.97,19174.0,59.0914,59.1209,59.052,59.0717,19174.0
2023-12-05 15:05:00,59.97,60.0,59.94,60.0,3405.0,59.0717,59.1012,59.0421,59.1012,3405.0
2023-12-05 15:10:00,60.0,60.02,59.96,60.0,23243.0,59.1012,59.1209,59.0618,59.1012,23243.0
2023-12-05 15:15:00,59.98,60.03,59.97,60.0,14213.0,59.0815,59.1308,59.0717,59.1012,14213.0
2023-12-05 15:20:00,60.01,60.03,59.97,60.02,4775.0,59.1111,59.1308,59.0717,59.1209,4775.0
2023-12-05 15:25:00,60.02,60.03,59.95,59.96,4543.0,59.1209,59.1308,59.052,59.0618,4543.0
2023-12-05 15:30:00,59.97,59.99,59.95,59.98,7993.0,59.0717,59.0914,59.052,59.0815,7993.0
2023-12-05 15:35:00,59.97,59.98,59.95,59.95,8099.0,59.0717,59.0815,59.052,59.052,8099.0
2023-12-05 15:40:00,59.95,59.96,59.88,59.89,18777.0,59.052,59.0618,58.983,58.9929,18777.0
2023-12-05 15:45:00,59.89,59.96,59.88,59.91,41095.0,58.9929,59.0618,58.983,59.0126,41095.0
2023-12-05 15:50:00,59.9,59.95,59.85,59.88,35420.0,59.0027,59.052,58.9535,58.983,35420.0
2023-12-05 15:55:00,59.87,59.98,59.86,59.98,110262.0,58.9732,59.0815,58.9633,59.0815,110262.0
2023-12-06 09:30:00,60.54,60.56,60.44,60.45,285257.0,59.6331,59.6528,59.5346,59.5445,285257.0
2023-12-06 09:35:00,60.44,60.44,60.29,60.32,113745.0,59.5346,59.5346,59.3869,59.4164,113745.0
2023-12-06 09:40:00,60.32,60.39,60.31,60.33,182978.0,59.4164,59.4854,59.4066,59.4263,182978.0
2023-12-06 09:45:00,60.33,60.36,60.29,60.34,26839.0,59.4263,59.4558,59.3869,59.4361,26839.0
2023-12-06 09:50:00,60.34,60.38,60.31,60.31,15556.0,59.4361,59.4755,59.4066,59.4066,15556.0
2023-12-06 09:55:00,60.32,60.35,60.31,60.34,11897.0,59.4164,59.446,59.4066,59.4361,11897.0
2023-12-06 10:00:00,60.35,60.35,60.2,60.22,23325.0,59.446,59.446,59.2982,59.3179,23325.0
2023-12-06 10:05:00,60.22,60.37,60.21,60.36,30392.0,59.3179,59.4657,59.3081,59.4558,30392.0
2023-12-06 10:10:00,60.37,60.39,60.33,60.39,11607.0,59.4657,59.4854,59.4263,59.4854,11607.0
2023-12-06 10:15:00,60.4,60.44,60.31,60.33,23291.0,59.4952,59.5346,59.4066,59.4263,23291.0
2023-12-06 10:20:00,60.33,60.34,60.05,60.07,71241.0,59.4263,59.4361,59.1505,59.1702,71241.0
2023-12-06 10:25:00,60.06,60.14,60.01,60.1,30742.0,59.1603,59.2391,59.1111,59.1997,30742.0
2023-12-06 10:30:00,60.11,60.21,60.11,60.2,19033.0,59.2096,59.3081,59.2096,59.2982,19033.0
2023-12-06 10:35:00,60.19,60.22,60.14,60.19,24898.0,59.2884,59.3179,59.2391,59.2884,24898.0
2023-12-06 10:40:00,60.19,60.2,60.15,60.16,14732.0,59.2884,59.2982,59.249,59.2588,14732.0
2023-12-06 10:45:00,60.14,60.18,60.12,60.12,2700.0,59.2391,59.2785,59.2194,59.2194,2700.0
2023-12-06 10:50:00,60.12,60.18,60.09,60.09,16905.0,59.2194,59.2785,59.1899,59.1899,16905.0
2023-12-06 10:55:00,60.09,60.13,60.08,60.13,20150.0,59.1899,59.2293,59.18,59.2293,20150.0
2023-12-06 11:00:00,60.13,60.16,60.07,60.11,12405.0,59.2293,59.2588,59.1702,59.2096,12405.0
2023-12-06 11:05:00,60.12,60.18,60.07,60.11,32012.0,59.2194,59.2785,59.1702,59.2096,32012.0
2023-12-06 11:10:00,60.11,60.19,60.1,60.18,22171.0,59.2096,59.2884,59.1997,59.2785,22171.0
2023-12-06 11:15:00,60.18,60.18,60.1,60.11,7682.0,59.2785,59.2785,59.1997,59.2096,7682.0
2023-12-06 11:20:00,60.11,60.15,59.98,60.03,41962.0,59.2096,59.249,59.0815,59.1308,41962.0
2023-12-06 11:25:00,60.04,60.12,60.03,60.03,17518.0,59.1406,59.2194,59.1308,59.1308,17518.0
2023-12-06 11:30:00,60.03,60.03,59.82,59.85,64865.0,59.1308,59.1308,58.9239,58.9535,64865.0
2023-12-06 11:35:00,59.85,59.91,59.84,59.9,21684.0,58.9535,59.0126,58.9436,59.0027,21684.0
2023-12-06 11:40:00,59.88,59.89,59.82,59.83,22212.0,58.983,58.9929,58.9239,58.9338,22212.0
2023-12-06 11:45:00,59.84,59.91,59.84,59.88,27621.0,58.9436,59.0126,58.9436,58.983,27621.0
2023-12-06 11:50:00,59.87,59.98,59.86,59.95,25685.0,58.9732,59.0815,58.9633,59.052,25685.0
2023-12-06 11:55:00,59.95,60.01,59.94,60.01,12540.0,59.052,59.1111,59.0421,59.1111,12540.0
2023-12-06 12:00:00,60.0,60.0,59.94,59.95,11157.0,59.1012,59.1012,59.0421,59.052,11157.0
2023-12-06 12:05:00,59.96,60.02,59.96,60.01,6025.0,59.0618,59.1209,59.0618,59.1111,6025.0
2023-12-06 12:10:00,60.01,60.03,59.96,59.96,9538.0,59.1111,59.1308,59.0618,59.0618,9538.0
2023-12-06 12:15:00,59.96,59.96,59.89,59.89,24190.0,59.0618,59.0618,58.9929,58.9929,24190.0
2023-12-06 12:20:00,59.89,59.93,59.88,59.9,13580.0,58.9929,59.0323,58.983,59.0027,13580.0
2023-12-06 12:25:00,59.89,59.9,59.86,59.89,22830.0,58.9929,59.0027,58.9633,58.9929,22830.0
2023-12-06 12:30:00,59.85,59.91,59.84,59.9,9551.0,58.9535,59.0126,58.9436,59.0027,9551.0
2023-12-06 12:35:00,59.93,59.97,59.91,59.97,4279.0,59.0323,59.0717,59.0126,59.0717,4279.0
2023-12-06 12:40:00,59.95,60.01,59.95,59.96,14677.0,59.052,59.1111,59.052,59.0618,14677.0
2023-12-06 12:45:00,59.97,59.97,59.83,59.87,39888.0,59.0717,59.0717,58.9338,58.9732,39888.0
2023-12-06 12:50:00,59.86,59.86,59.78,59.85,27906.0,58.9633,58.9633,58.8845,58.9535,27906.0
2023-12-06 12:55:00,59.83,59.83,59.76,59.78,16208.0,58.9338,58.9338,58.8648,58.8845,16208.0
2023-12-06 13:00:00,59.79,59.84,59.79,59.82,7558.0,58.8944,58.9436,58.8944,58.9239,7558.0
2023-12-06 13:05:00,59.79,59.79,59.71,59.77,30667.0,58.8944,58.8944,58.8156,58.8747,30667.0
2023-12-06 13:10:00,59.78,59.84,59.77,59.84,12499.0,58.8845,58.9436,58.8747,58.9436,12499.0
2023-12-06 13:15:00,59.86,59.86,59.79,59.85,8099.0,58.9633,58.9633,58.8944,58.9535,8099.0
2023-12-06 13:20:00,59.86,59.88,59.83,59.85,25812.0,58.9633,58.983,58.9338,58.9535,25812.0
2023-12-06 13:25:00,59.82,59.94,59.82,59.92,7288.0,58.9239,59.0421,58.9239,59.0224,7288.0
2023-12-06 13:30:00,59.91,59.92,59.86,59.87,5130.0,59.0126,59.0224,58.9633,58.9732,5130.0
2023-12-06 13:35:00,59.89,59.9,59.88,59.88,6643.0,58.9929,59.0027,58.983,58.983,6643.0
2023-12-06 13:40:00,59.89,59.9,59.84,59.87,11490.0,58.9929,59.0027,58.9436,58.9732,11490.0
2023-12-06 13:45:00,59.9,59.9,59.88,59.89,8968.0,59.0027,59.0027,58.983,58.9929,8968.0
2023-12-06 13:50:00,59.91,59.94,59.89,59.93,4068.0,59.0126,59.0421,58.9929,59.0323,4068.0
2023-12-06 13:55:00,59.93,59.96,59.93,59.94,4351.0,59.0323,59.0618,59.0323,59.0421,4351.0
2023-12-06 14:00:00,59.94,59.94,59.9,59.9,1300.0,59.0421,59.0421,59.0027,59.0027,1300.0
2023-12-06 14:05:00,59.93,59.95,59.91,59.91,3749.0,59.0323,59.052,59.0126,59.0126,3749.0
2023-12-06 14:10:00,59.92,59.92,59.86,59.86,4700.0,59.0224,59.0224,58.9633,58.9633,4700.0
2023-12-06 14:15:00,59.87,59.91,59.85,59.85,6699.0,58.9732,59.0126,58.9535,58.9535,6699.0
2023-12-06 14:20:00,59.84,59.85,59.79,59.83,15015.0,58.9436,58.9535,58.8944,58.9338,15015.0
2023-12-06 14:25:00,59.82,59.85,59.78,59.79,16422.0,58.9239,58.9535,58.8845,58.8944,16422.0
2023-12-06 14:30:00,59.79,59.91,59.79,59.9,14353.0,58.8944,59.0126,58.8944,59.0027,14353.0
2023-12-06 14:35:00,59.89,59.89,59.84,59.87,4638.0,58.9929,58.9929,58.9436,58.9732,4638.0
2023-12-06 14:40:00,59.86,59.89,59.84,59.85,12749.0,58.9633,58.9929,58.9436,58.9535,12749.0
2023-12-06 14:45:00,59.85,59.88,59.83,59.85,7101.0,58.9535,58.983,58.9338,58.9535,7101.0
2023-12-06 14:50:00,59.88,59.88,59.8,59.82,12735.0,58.983,58.983,58.9042,58.9239,12735.0
2023-12-06 14:55:00,59.83,59.83,59.76,59.76,8639.0,58.9338,58.9338,58.8648,58.8648,8639.0
2023-12-06 15:00:00,59.76,59.79,59.74,59.75,13478.0,58.8648,58.8944,58.8451,58.855,13478.0
2023-12-06 15:05:00,59.74,59.76,59.72,59.76,6811.0,58.8451,58.8648,58.8254,58.8648,6811.0
2023-12-06 15:10:00,59.75,59.75,59.65,59.66,165993.0,58.855,58.855,58.7565,58.7663,165993.0
2023-12-06 15:15:00,59.66,59.68,59.63,59.65,22869.0,58.7663,58.786,58.7368,58.7565,22869.0
2023-12-06 15:20:00,59.65,59.65,59.52,59.54,54804.0,58.7565,58.7565,58.6284,58.6481,54804.0
2023-12-06 15:25:00,59.54,59.56,59.51,59.54,19139.0,58.6481,58.6678,58.6186,58.6481,19139.0
2023-12-06 15:30:00,59.54,59.61,59.53,59.57,37419.0,58.6481,58.7171,58.6383,58.6777,37419.0
2023-12-06 15:35:00,59.57,59.58,59.47,59.47,30824.0,58.6777,58.6875,58.5792,58.5792,30824.0
2023-12-06 15:40:00,59.48,59.58,59.48,59.56,86421.0,58.589,58.6875,58.589,58.6678,86421.0
2023-12-06 15:45:00,59.56,59.57,59.5,59.53,29514.0,58.6678,58.6777,58.6087,58.6383,29514.0
2023-12-06 15:50:00,59.52,59.53,59.36,59.4,121438.0,58.6284,58.6383,58.4708,58.5102,121438.0
2023-12-06 15:55:00,59.41,59.49,59.38,59.47,92270.0,58.5201,58.5989,58.4905,58.5792,92270.0
2023-12-07 09:30:00,60.0,60.09,59.95,60.05,169285.0,59.1012,59.1899,59.052,59.1505,169285.0
2023-12-07 09:35:00,60.04,60.09,59.99,60.03,28603.0,59.1406,59.1899,59.0914,59.1308,28603.0
2023-12-07 09:40:00,60.03,60.08,59.99,59.99,59959.0,59.1308,59.18,59.0914,59.0914,59959.0
2023-12-07 09:45:00,60.0,60.01,59.89,59.91,61685.0,59.1012,59.1111,58.9929,59.0126,61685.0
2023-12-07 09:50:00,59.92,60.01,59.87,59.95,24598.0,59.0224,59.1111,58.9732,59.052,24598.0
2023-12-07 09:55:00,59.94,60.01,59.89,59.9,64366.0,59.0421,59.1111,58.9929,59.0027,64366.0
2023-12-07 10:00:00,59.9,59.97,59.89,59.96,44324.0,59.0027,59.0717,58.9929,59.0618,44324.0
2023-12-07 10:05:00,59.94,60.05,59.9,59.91,19296.0,59.0421,59.1505,59.0027,59.0126,19296.0
2023-12-07 10:10:00,59.92,60.12,59.89,60.11,10781.0,59.0224,59.2194,58.9929,59.2096,10781.0
2023-12-07 10:15:00,60.14,60.23,60.13,60.19,31819.0,59.2391,59.3278,59.2293,59.2884,31819.0
2023-12-07 10:20:00,60.21,60.3,60.21,60.27,33416.0,59.3081,59.3967,59.3081,59.3672,33416.0
2023-12-07 10:25:00,60.28,60.3,60.23,60.29,15634.0,59.377,59.3967,59.3278,59.3869,15634.0
2023-12-07 10:30:00,60.31,60.34,60.28,60.28,9051.0,59.4066,59.4361,59.377,59.377,9051.0
2023-12-07 10:35:00,60.28,60.32,60.27,60.3,5325.0,59.377,59.4164,59.3672,59.3967,5325.0
2023-12-07 10:40:00,60.3,60.31,60.21,60.24,26541.0,59.3967,59.4066,59.3081,59.3376,26541.0
2023-12-07 10:45:00,60.24,60.26,60.21,60.25,7480.0,59.3376,59.3573,59.3081,59.3475,7480.0
2023-12-07 10:50:00,60.24,60.25,60.21,60.22,8200.0,59.3376,59.3475,59.3081,59.3179,8200.0
2023-12-07 10:55:00,60.2,60.26,60.2,60.26,9114.0,59.2982,59.3573,59.2982,59.3573,9114.0
2023-12-07 11:00:00,60.27,60.3,60.24,60.27,5390.0,59.3672,59.3967,59.3376,59.3672,5390.0
2023-12-07 11:05:00,60.28,60.31,60.27,60.28,10408.0,59.377,59.4066,59.3672,59.377,10408.0
2023-12-07 11:10:00,60.29,60.3,60.11,60.12,18613.0,59.3869,59.3967,59.2096,59.2194,18613.0
2023-12-07 11:15:00,60.11,60.12,59.91,59.95,61858.0,59.2096,59.2194,59.0126,59.052,61858.0
2023-12-07 11:20:00,59.97,60.04,59.96,60.0,31993.0,59.0717,59.1406,59.0618,59.1012,31993.0
2023-12-07 11:25:00,60.02,60.07,60.01,60.06,16047.0,59.1209,59.1702,59.1111,59.1603,16047.0
2023-12-07 11:30:00,60.06,60.19,60.06,60.16,17328.0,59.1603,59.2884,59.1603,59.2588,17328.0
2023-12-07 11:35:00,60.16,60.25,60.16,60.25,10113.0,59.2588,59.3475,59.2588,59.3475,10113.0
2023-12-07 11:40:00,60.26,60.29,60.23,60.26,22450.0,59.3573,59.3869,59.3278,59.3573,22450.0
2023-12-07 11:45:00,60.26,60.32,60.25,60.28,9533.0,59.3573,59.4164,59.3475,59.377,9533.0
2023-12-07 11:50:00,60.28,60.31,60.26,60.31,12990.0,59.377,59.4066,59.3573,59.4066,12990.0
2023-12-07 11:55:00,60.31,60.33,60.28,60.32,17417.0,59.4066,59.4263,59.377,59.4164,17417.0
2023-12-07 12:00:00,60.33,60.36,60.29,60.29,13835.0,59.4263,59.4558,59.3869,59.3869,13835.0
2023-12-07 12:05:00,60.28,60.3,60.28,60.29,4214.0,59.377,59.3967,59.377,59.3869,4214.0
2023-12-07 12:10:00,60.29,60.29,60.22,60.22,17257.0,59.3869,59.3869,59.3179,59.3179,17257.0
2023-12-07 12:15:00,60.22,60.38,60.21,60.37,20169.0,59.3179,59.4755,59.3081,59.4657,20169.0
2023-12-07 12:20:00,60.37,60.41,60.31,60.32,54816.0,59.4657,59.5051,59.4066,59.4164,54816.0
2023-12-07 12:25:00,60.32,60.37,60.31,60.36,14690.0,59.4164,59.4657,59.4066,59.4558,14690.0
2023-12-07 12:30:00,60.37,60.39,60.36,60.39,12567.0,59.4657,59.4854,59.4558,59.4854,12567.0
2023-12-07 12:35:00,60.38,60.39,60.33,60.36,8444.0,59.4755,59.4854,59.4263,59.4558,8444.0
2023-12-07 12:40:00,60.36,60.37,60.31,60.33,13113.0,59.4558,59.4657,59.4066,59.4263,13113.0
2023-12-07 12:45:00,60.32,60.38,60.31,60.36,15824.0,59.4164,59.4755,59.4066,59.4558,15824.0
2023-12-07 12:50:00,60.37,60.37,60.31,60.33,9040.0,59.4657,59.4657,59.4066,59.4263,9040.0
2023-12-07 12:55:00,60.33,60.38,60.33,60.35,6182.0,59.4263,59.4755,59.4263,59.446,6182.0
2023-12-07 13:00:00,60.34,60.41,60.34,60.37,7425.0,59.4361,59.5051,59.4361,59.4657,7425.0
2023-12-07 13:05:00,60.37,60.44,60.36,60.42,9175.0,59.4657,59.5346,59.4558,59.5149,9175.0
2023-12-07 13:10:00,60.42,60.42,60.39,60.41,6279.0,59.5149,59.5149,59.4854,59.5051,6279.0
2023-12-07 13:15:00,60.41,60.41,60.32,60.36,10843.0,59.5051,59.5051,59.4164,59.4558,10843.0
2023-12-07 13:20:00,60.35,60.37,60.31,60.37,19352.0,59.446,59.4657,59.4066,59.4657,19352.0
2023-12-07 13:25:00,60.37,60.38,60.29,60.33,15048.0,59.4657,59.4755,59.3869,59.4263,15048.0
2023-12-07 13:30:00,60.33,60.36,60.31,60.32,10066.0,59.4263,59.4558,59.4066,59.4164,10066.0
2023-12-07 13:35:00,60.35,60.37,60.29,60.35,17592.0,59.446,59.4657,59.3869,59.446,17592.0
2023-12-07 13:40:00,60.35,60.41,60.33,60.39,5076.0,59.446,59.5051,59.4263,59.4854,5076.0
2023-12-07 13:45:00,60.4,60.41,60.38,60.38,10119.0,59.4952,59.5051,59.4755,59.4755,10119.0
2023-12-07 13:50:00,60.38,60.4,60.37,60.39,8840.0,59.4755,59.4952,59.4657,59.4854,8840.0
2023-12-07 13:55:00,60.39,60.39,60.37,60.38,1900.0,59.4854,59.4854,59.4657,59.4755,1900.0
2023-12-07 14:00:00,60.38,60.43,60.38,60.41,11283.0,59.4755,59.5248,59.4755,59.5051,11283.0
2023-12-07 14:05:00,60.41,60.43,60.37,60.43,12570.0,59.5051,59.5248,59.4657,59.5248,12570.0
2023-12-07 14:10:00,60.43,60.44,60.39,60.41,11310.0,59.5248,59.5346,59.4854,59.5051,11310.0
2023-12-07 14:15:00,60.41,60.49,60.4,60.48,18912.0,59.5051,59.5839,59.4952,59.574,18912.0
2023-12-07 14:20:00,60.47,60.53,60.45,60.46,20791.0,59.5642,59.6233,59.5445,59.5543,20791.0
2023-12-07 14:25:00,60.46,60.49,60.44,60.49,7848.0,59.5543,59.5839,59.5346,59.5839,7848.0
2023-12-07 14:30:00,60.5,60.5,60.4,60.4,42736.0,59.5937,59.5937,59.4952,59.4952,42736.0
2023-12-07 14:35:00,60.4,60.42,60.38,60.41,7692.0,59.4952,59.5149,59.4755,59.5051,7692.0
2023-12-07 14:40:00,60.41,60.45,60.37,60.38,23944.0,59.5051,59.5445,59.4657,59.4755,23944.0
2023-12-07 14:45:00,60.37,60.41,60.35,60.4,10282.0,59.4657,59.5051,59.446,59.4952,10282.0
2023-12-07 14:50:00,60.4,60.4,60.34,60.34,8328.0,59.4952,59.4952,59.4361,59.4361,8328.0
2023-12-07 14:55:00,60.34,60.34,60.31,60.31,23608.0,59.4361,59.4361,59.4066,59.4066,23608.0
2023-12-07 15:00:00,60.31,60.35,60.29,60.34,10501.0,59.4066,59.446,59.3869,59.4361,10501.0
2023-12-07 15:05:00,60.34,60.36,60.32,60.33,11297.0,59.4361,59.4558,59.4164,59.4263,11297.0
2023-12-07 15:10:00,60.34,60.38,60.34,60.38,2800.0,59.4361,59.4755,59.4361,59.4755,2800.0
2023-12-07 15:15:00,60.38,60.41,60.38,60.4,6935.0,59.4755,59.5051,59.4755,59.4952,6935.0
2023-12-07 15:20:00,60.41,60.43,60.38,60.38,4468.0,59.5051,59.5248,59.4755,59.4755,4468.0
2023-12-07 15:25:00,60.39,60.4,60.37,60.38,104762.0,59.4854,59.4952,59.4657,59.4755,104762.0
2023-12-07 15:30:00,60.38,60.42,60.31,60.31,16718.0,59.4755,59.5149,59.4066,59.4066,16718.0
2023-12-07 15:35:00,60.3,60.33,60.3,60.32,14973.0,59.3967,59.4263,59.3967,59.4164,14973.0
2023-12-07 15:40:00,60.32,60.37,60.32,60.34,12435.0,59.4164,59.4657,59.4164,59.4361,12435.0
2023-12-07 15:45:00,60.33,60.34,60.31,60.32,17809.0,59.4263,59.4361,59.4066,59.4164,17809.0
2023-12-07 15:50:00,60.32,60.4,60.31,60.37,32535.0,59.4164,59.4952,59.4066,59.4657,32535.0
2023-12-07 15:55:00,60.38,60.4,60.35,60.36,61623.0,59.4755,59.4952,59.446,59.4558,61623.0
2023-12-08 09:30:00,60.17,60.28,60.09,60.26,98719.0,59.2687,59.377,59.1899,59.3573,98719.0
2023-12-08 09:35:00,60.26,60.27,60.19,60.23,71053.0,59.3573,59.3672,59.2884,59.3278,71053.0
2023-12-08 09:40:00,60.22,60.47,60.22,60.47,50468.0,59.3179,59.5642,59.3179,59.5642,50468.0
2023-12-08 09:45:00,60.47,60.48,60.38,60.45,18541.0,59.5642,59.574,59.4755,59.5445,18541.0
2023-12-08 09:50:00,60.46,60.49,60.3,60.32,57716.0,59.5543,59.5839,59.3967,59.4164,57716.0
2023-12-08 09:55:00,60.33,60.37,60.28,60.37,36685.0,59.4263,59.4657,59.377,59.4657,36685.0
2023-12-08 10:00:00,60.39,60.65,60.36,60.64,76489.0,59.4854,59.7415,59.4558,59.7316,76489.0
2023-12-08 10:05:00,60.65,60.78,60.58,60.78,38037.0,59.7415,59.8695,59.6725,59.8695,38037.0
2023-12-08 10:10:00,60.76,60.8,60.69,60.8,33687.0,59.8498,59.8892,59.7809,59.8892,33687.0
2023-12-08 10:15:00,60.8,60.93,60.79,60.87,47627.0,59.8892,60.0173,59.8794,59.9582,47627.0
2023-12-08 10:20:00,60.87,60.89,60.83,60.88,54166.0,59.9582,59.9779,59.9188,59.968,54166.0
2023-12-08 10:25:00,60.88,60.89,60.78,60.79,84699.0,59.968,59.9779,59.8695,59.8794,84699.0
2023-12-08 10:30:00,60.81,60.81,60.62,60.65,31934.0,59.8991,59.8991,59.7119,59.7415,31934.0
2023-12-08 10:35:00,60.63,60.64,60.45,60.48,51835.0,59.7218,59.7316,59.5445,59.574,51835.0
2023-12-08 10:40:00,60.47,60.56,60.45,60.54,45875.0,59.5642,59.6528,59.5445,59.6331,45875.0
2023-12-08 10:45:00,60.53,60.58,60.49,60.58,24541.0,59.6233,59.6725,59.5839,59.6725,24541.0
2023-12-08 10:50:00,60.59,60.78,60.58,60.77,92994.0,59.6824,59.8695,59.6725,59.8597,92994.0
2023-12-08 10:55:00,60.79,60.84,60.71,60.83,36338.0,59.8794,59.9286,59.8006,59.9188,36338.0
2023-12-08 11:00:00,60.85,60.85,60.68,60.73,34352.0,59.9385,59.9385,59.771,59.8203,34352.0
2023-12-08 11:05:00,60.71,60.71,60.59,60.6,48457.0,59.8006,59.8006,59.6824,59.6922,48457.0
2023-12-08 11:10:00,60.61,60.61,60.49,60.53,22413.0,59.7021,59.7021,59.5839,59.6233,22413.0
2023-12-08 11:15:00,60.54,60.54,60.34,60.38,88891.0,59.6331,59.6331,59.4361,59.4755,88891.0
2023-12-08 11:20:00,60.39,60.41,60.36,60.4,29953.0,59.4854,59.5051,59.4558,59.4952,29953.0
2023-12-08 11:25:00,60.4,60.5,60.38,60.47,72881.0,59.4952,59.5937,59.4755,59.5642,72881.0
2023-12-08 11:30:00,60.48,60.54,60.42,60.46,45214.0,59.574,59.6331,59.5149,59.5543,45214.0
2023-12-08 11:35:00,60.46,60.5,60.26,60.32,66376.0,59.5543,59.5937,59.3573,59.4164,66376.0
2023-12-08 11:40:00,60.32,60.32,60.25,60.3,36041.0,59.4164,59.4164,59.3475,59.3967,36041.0
2023-12-08 11:45:00,60.3,60.35,60.28,60.34,27161.0,59.3967,59.446,59.377,59.4361,27161.0
2023-12-08 11:50:00,60.36,60.37,60.29,60.35,38884.0,59.4558,59.4657,59.3869,59.446,38884.0
2023-12-08 11:55:00,60.36,60.41,60.33,60.34,40205.0,59.4558,59.5051,59.4263,59.4361,40205.0
2023-12-08 12:00:00,60.36,60.4,60.31,60.36,18990.0,59.4558,59.4952,59.4066,59.4558,18990.0
2023-12-08 12:05:00,60.36,60.39,60.33,60.35,9852.0,59.4558,59.4854,59.4263,59.446,9852.0
2023-12-08 12:10:00,60.34,60.35,60.24,60.24,16843.0,59.4361,59.446,59.3376,59.3376,16843.0
2023-12-08 12:15:00,60.25,60.39,60.18,60.39,44358.0,59.3475,59.4854,59.2785,59.4854,44358.0
2023-12-08 12:20:00,60.41,60.47,60.4,60.45,37757.0,59.5051,59.5642,59.4952,59.5445,37757.0
2023-12-08 12:25:00,60.45,60.54,60.43,60.51,19060.0,59.5445,59.6331,59.5248,59.6036,19060.0
2023-12-08 12:30:00,60.51,60.52,60.45,60.49,108464.0,59.6036,59.6134,59.5445,59.5839,108464.0
2023-12-08 12:35:00,60.49,60.52,60.45,60.51,24010.0,59.5839,59.6134,59.5445,59.6036,24010.0
2023-12-08 12:40:00,60.52,60.55,60.49,60.53,10142.0,59.6134,59.643,59.5839,59.6233,10142.0
2023-12-08 12:45:00,60.53,60.56,60.53,60.54,10350.0,59.6233,59.6528,59.6233,59.6331,10350.0
2023-12-08 12:50:00,60.55,60.59,60.52,60.57,8465.0,59.643,59.6824,59.6134,59.6627,8465.0
2023-12-08 12:55:00,60.57,60.59,60.52,60.56,10270.0,59.6627,59.6824,59.6134,59.6528,10270.0
2023-12-08 13:00:00,60.57,60.58,60.53,60.56,9600.0,59.6627,59.6725,59.6233,59.6528,9600.0
2023-12-08 13:05:00,60.55,60.61,60.55,60.57,10022.0,59.643,59.7021,59.643,59.6627,10022.0
2023-12-08 13:10:00,60.57,60.66,60.57,60.66,25733.0,59.6627,59.7513,59.6627,59.7513,25733.0
2023-12-08 13:15:00,60.66,60.67,60.6,60.63,10031.0,59.7513,59.7612,59.6922,59.7218,10031.0
2023-12-08 13:20:00,60.62,60.65,60.59,60.65,10855.0,59.7119,59.7415,59.6824,59.7415,10855.0
2023-12-08 13:25:00,60.65,60.7,60.64,60.68,20855.0,59.7415,59.7907,59.7316,59.771,20855.0
2023-12-08 13:30:00,60.68,60.68,60.62,60.67,14234.0,59.771,59.771,59.7119,59.7612,14234.0
2023-12-08 13:35:00,60.66,60.69,60.63,60.64,48880.0,59.7513,59.7809,59.7218,59.7316,48880.0
2023-12-08 13:40:00,60.64,60.65,60.57,60.59,19704.0,59.7316,59.7415,59.6627,59.6824,19704.0
2023-12-08 13:45:00,60.59,60.68,60.57,60.67,27280.0,59.6824,59.771,59.6627,59.7612,27280.0
2023-12-08 13:50:00,60.67,60.7,60.66,60.68,6890.0,59.7612,59.7907,59.7513,59.771,6890.0
2023-12-08 13:55:00,60.69,60.69,60.67,60.68,14410.0,59.7809,59.7809,59.7612,59.771,14410.0
2023-12-08 14:00:00,60.69,60.73,60.67,60.73,12824.0,59.7809,59.8203,59.7612,59.8203,12824.0
2023-12-08 14:05:00,60.73,60.74,60.71,60.73,11213.0,59.8203,59.8301,59.8006,59.8203,11213.0
2023-12-08 14:10:00,60.73,60.76,60.72,60.74,10100.0,59.8203,59.8498,59.8104,59.8301,10100.0
2023-12-08 14:15:00,60.74,60.79,60.74,60.78,7642.0,59.8301,59.8794,59.8301,59.8695,7642.0
2023-12-08 14:20:00,60.78,60.8,60.74,60.79,6538.0,59.8695,59.8892,59.8301,59.8794,6538.0
2023-12-08 14:25:00,60.78,60.81,60.78,60.81,12884.0,59.8695,59.8991,59.8695,59.8991,12884.0
2023-12-08 14:30:00,60.81,60.85,60.8,60.81,25587.0,59.8991,59.9385,59.8892,59.8991,25587.0
2023-12-08 14:35:00,60.81,60.84,60.78,60.83,13247.0,59.8991,59.9286,59.8695,59.9188,13247.0
2023-12-08 14:40:00,60.84,60.92,60.83,60.89,24729.0,59.9286,60.0074,59.9188,59.9779,24729.0
2023-12-08 14:45:00,60.89,60.93,60.85,60.92,21511.0,59.9779,60.0173,59.9385,60.0074,21511.0
2023-12-08 14:50:00,60.91,60.95,60.9,60.92,29394.0,59.9976,60.037,59.9877,60.0074,29394.0
2023-12-08 14:55:00,60.91,60.92,60.88,60.91,16200.0,59.9976,60.0074,59.968,59.9976,16200.0
2023-12-08 15:00:00,60.92,60.93,60.86,60.87,27800.0,60.0074,60.0173,59.9483,59.9582,27800.0
2023-12-08 15:05:00,60.87,60.91,60.8,60.88,78705.0,59.9582,59.9976,59.8892,59.968,78705.0
2023-12-08 15:10:00,60.88,60.88,60.83,60.88,27280.0,59.968,59.968,59.9188,59.968,27280.0
2023-12-08 15:15:00,60.88,60.92,60.87,60.87,20381.0,59.968,60.0074,59.9582,59.9582,20381.0
2023-12-08 15:20:00,60.87,60.88,60.82,60.85,49440.0,59.9582,59.968,59.9089,59.9385,49440.0
2023-12-08 15:25:00,60.85,60.93,60.85,60.92,12233.0,59.9385,60.0173,59.9385,60.0074,12233.0
2023-12-08 15:30:00,60.92,60.92,60.87,60.91,15838.0,60.0074,60.0074,59.9582,59.9976,15838.0
2023-12-08 15:35:00,60.9,61.01,60.89,61.0,71163.0,59.9877,60.0961,59.9779,60.0862,71163.0
2023-12-08 15:40:00,61.0,61.0,60.94,60.96,21919.0,60.0862,60.0862,60.0271,60.0468,21919.0
2023-12-08 15:45:00,60.95,60.98,60.93,60.93,92776.0,60.037,60.0665,60.0173,60.0173,92776.0
2023-12-08 15:50:00,60.92,60.96,60.87,60.91,102077.0,60.0074,60.0468,59.9582,59.9976,102077.0
2023-12-08 15:55:00,60.92,60.92,60.84,60.86,99958.0,60.0074,60.0074,59.9286,59.9483,99958.0
2023-12-11 09:30:00,60.73,60.82,60.64,60.73,805008.0,59.8203,59.9089,59.7316,59.8203,805008.0
2023-12-11 09:35:00,60.72,60.87,60.68,60.86,118446.0,59.8104,59.9582,59.771,59.9483,118446.0
2023-12-11 09:40:00,60.85,60.89,60.81,60.82,79637.0,59.9385,59.9779,59.8991,59.9089,79637.0
2023-12-11 09:45:00,60.82,60.89,60.82,60.84,128402.0,59.9089,59.9779,59.9089,59.9286,128402.0
2023-12-11 09:50:00,60.86,60.89,60.84,60.84,84227.0,59.9483,59.9779,59.9286,59.9286,84227.0
2023-12-11 09:55:00,60.83,60.91,60.72,60.91,76722.0,59.9188,59.9976,59.8104,59.9976,76722.0
2023-12-11 10:00:00,60.92,60.96,60.8,60.85,45499.0,60.0074,60.0468,59.8892,59.9385,45499.0
2023-12-11 10:05:00,60.84,60.92,60.84,60.92,23723.0,59.9286,60.0074,59.9286,60.0074,23723.0
2023-12-11 10:10:00,60.93,60.95,60.89,60.94,16601.0,60.0173,60.037,59.9779,60.0271,16601.0
2023-12-11 10:15:00,60.93,60.93,60.86,60.92,8500.0,60.0173,60.0173,59.9483,60.0074,8500.0
2023-12-11 10:20:00,60.94,60.95,60.88,60.89,10351.0,60.0271,60.037,59.968,59.9779,10351.0
2023-12-11 10:25:00,60.88,60.9,60.84,60.85,16088.0,59.968,59.9877,59.9286,59.9385,16088.0
2023-12-11 10:30:00,60.86,60.95,60.84,60.95,11938.0,59.9483,60.037,59.9286,60.037,11938.0
2023-12-11 10:35:00,60.95,60.99,60.89,60.9,5884.0,60.037,60.0764,59.9779,59.9877,5884.0
2023-12-11 10:40:00,60.91,60.93,60.85,60.92,375363.0,59.9976,60.0173,59.9385,60.0074,375363.0
2023-12-11 10:45:00,60.91,61.07,60.91,61.05,24939.0,59.9976,60.1552,59.9976,60.1355,24939.0
2023-12-11 10:50:00,61.04,61.11,61.04,61.08,10331.0,60.1256,60.1946,60.1256,60.165,10331.0
2023-12-11 10:55:00,61.1,61.12,61.02,61.03,10265.0,60.1847,60.2045,60.1059,60.1158,10265.0
2023-12-11 11:00:00,61.02,61.08,61.01,61.06,6291.0,60.1059,60.165,60.0961,60.1453,6291.0
2023-12-11 11:05:00,61.06,61.06,60.95,60.95,10328.0,60.1453,60.1453,60.037,60.037,10328.0
2023-12-11 11:10:00,60.94,60.97,60.85,60.85,20237.0,60.0271,60.0567,59.9385,59.9385,20237.0
2023-12-11 11:15:00,60.85,60.91,60.84,60.89,13190.0,59.9385,59.9976,59.9286,59.9779,13190.0
2023-12-11 11:20:00,60.88,60.93,60.82,60.9,14118.0,59.968,60.0173,59.9089,59.9877,14118.0
2023-12-11 11:25:00,60.91,60.96,60.9,60.93,9279.0,59.9976,60.0468,59.9877,60.0173,9279.0
2023-12-11 11:30:00,60.94,60.96,60.79,60.82,33255.0,60.0271,60.0468,59.8794,59.9089,33255.0
2023-12-11 11:35:00,60.82,60.94,60.8,60.92,16455.0,59.9089,60.0271,59.8892,60.0074,16455.0
2023-12-11 11:40:00,60.92,60.93,60.85,60.89,2535.0,60.0074,60.0173,59.9385,59.9779,2535.0
2023-12-11 11:45:00,60.89,60.89,60.87,60.89,4533.0,59.9779,59.9779,59.9582,59.9779,4533.0
2023-12-11 11:50:00,60.88,60.94,60.88,60.92,5500.0,59.968,60.0271,59.968,60.0074,5500.0
2023-12-11 11:55:00,60.93,60.96,60.91,60.95,4988.0,60.0173,60.0468,59.9976,60.037,4988.0
2023-12-11 12:00:00,60.94,60.97,60.89,60.97,12508.0,60.0271,60.0567,59.9779,60.0567,12508.0
2023-12-11 12:05:00,60.97,61.02,60.97,60.99,13537.0,60.0567,60.1059,60.0567,60.0764,13537.0
2023-12-11 12:10:00,61.0,61.0,60.97,60.97,5318.0,60.0862,60.0862,60.0567,60.0567,5318.0
2023-12-11 12:15:00,60.96,60.96,60.93,60.95,11306.0,60.0468,60.0468,60.0173,60.037,11306.0
2023-12-11 12:20:00,60.96,61.0,60.96,61.0,7584.0,60.0468,60.0862,60.0468,60.0862,7584.0
2023-12-11 12:25:00,60.99,61.0,60.95,60.99,8973.0,60.0764,60.0862,60.037,60.0764,8973.0
2023-12-11 12:30:00,60.98,61.0,60.97,60.99,9998.0,60.0665,60.0862,60.0567,60.0764,9998.0
2023-12-11 12:35:00,60.99,61.03,60.98,61.03,3300.0,60.0764,60.1158,60.0665,60.1158,3300.0
2023-12-11 12:40:00,61.04,61.04,61.01,61.02,5000.0,60.1256,60.1256,60.0961,60.1059,5000.0
2023-12-11 12:45:00,61.03,61.05,61.02,61.05,8785.0,60.1158,60.1355,60.1059,60.1355,8785.0
2023-12-11 12:50:00,61.06,61.07,61.03,61.04,16560.0,60.1453,60.1552,60.1158,60.1256,16560.0
2023-12-11 12:55:00,61.05,61.07,61.05,61.07,3650.0,60.1355,60.1552,60.1355,60.1552,3650.0
2023-12-11 13:00:00,61.06,61.15,60.98,61.15,44990.0,60.1453,60.234,60.0665,60.234,44990.0
2023-12-11 13:05:00,61.16,61.16,61.11,61.14,16020.0,60.2439,60.2439,60.1946,60.2242,16020.0
2023-12-11 13:10:00,61.13,61.13,61.1,61.11,6228.0,60.2143,60.2143,60.1847,60.1946,6228.0
2023-12-11 13:15:00,61.11,61.17,61.1,61.17,4728.0,60.1946,60.2537,60.1847,60.2537,4728.0
2023-12-11 13:20:00,61.19,61.23,61.18,61.23,5778.0,60.2734,60.3128,60.2636,60.3128,5778.0
2023-12-11 13:25:00,61.22,61.22,61.19,61.2,5279.0,60.303,60.303,60.2734,60.2833,5279.0
2023-12-11 13:30:00,61.22,61.22,61.19,61.21,9468.0,60.303,60.303,60.2734,60.2931,9468.0
2023-12-11 13:35:00,61.21,61.22,61.19,61.22,2405.0,60.2931,60.303,60.2734,60.303,2405.0
2023-12-11 13:40:00,61.22,61.24,61.21,61.23,18572.0,60.303,60.3227,60.2931,60.3128,18572.0
2023-12-11 13:45:00,61.22,61.25,61.19,61.25,29542.0,60.303,60.3325,60.2734,60.3325,29542.0
2023-12-11 13:50:00,61.26,61.28,61.24,61.25,16000.0,60.3424,60.3621,60.3227,60.3325,16000.0
2023-12-11 13:55:00,61.26,61.27,61.22,61.24,5983.0,60.3424,60.3522,60.303,60.3227,5983.0
2023-12-11 14:00:00,61.25,61.26,61.24,61.24,7923.0,60.3325,60.3424,60.3227,60.3227,7923.0
2023-12-11 14:05:00,61.23,61.26,61.22,61.26,4842.0,60.3128,60.3424,60.303,60.3424,4842.0
2023-12-11 14:10:00,61.26,61.29,61.25,61.29,10985.0,60.3424,60.3719,60.3325,60.3719,10985.0
2023-12-11 14:15:00,61.26,61.26,61.2,61.2,4311.0,60.3424,60.3424,60.2833,60.2833,4311.0
2023-12-11 14:20:00,61.2,61.24,61.2,61.22,4852.0,60.2833,60.3227,60.2833,60.303,4852.0
2023-12-11 14:25:00,61.23,61.28,61.23,61.28,32787.0,60.3128,60.3621,60.3128,60.3621,32787.0
2023-12-11 14:30:00,61.28,61.3,61.25,61.27,5180.0,60.3621,60.3818,60.3325,60.3522,5180.0
2023-12-11 14:35:00,61.27,61.27,61.21,61.23,21689.0,60.3522,60.3522,60.2931,60.3128,21689.0
2023-12-11 14:40:00,61.24,61.25,61.21,61.21,3881.0,60.3227,60.3325,60.2931,60.2931,3881.0
2023-12-11 14:45:00,61.21,61.25,61.2,61.25,6557.0,60.2931,60.3325,60.2833,60.3325,6557.0
2023-12-11 14:50:00,61.25,61.25,61.22,61.23,7886.0,60.3325,60.3325,60.303,60.3128,7886.0
2023-12-11 14:55:00,61.21,61.23,61.19,61.23,7421.0,60.2931,60.3128,60.2734,60.3128,7421.0
2023-12-11 15:00:00,61.22,61.22,61.17,61.2,15736.0,60.303,60.303,60.2537,60.2833,15736.0
2023-12-11 15:05:00,61.22,61.27,61.22,61.26,4491.0,60.303,60.3522,60.303,60.3424,4491.0
2023-12-11 15:10:00,61.25,61.25,61.19,61.23,7708.0,60.3325,60.3325,60.2734,60.3128,7708.0
2023-12-11 15:15:00,61.25,61.28,61.24,61.27,4740.0,60.3325,60.3621,60.3227,60.3522,4740.0
2023-12-11 15:20:00,61.25,61.27,61.22,61.27,2513.0,60.3325,60.3522,60.303,60.3522,2513.0
2023-12-11 15:25:00,61.28,61.28,61.2,61.21,65478.0,60.3621,60.3621,60.2833,60.2931,65478.0
2023-12-11 15:30:00,61.2,61.22,61.18,61.18,7760.0,60.2833,60.303,60.2636,60.2636,7760.0
2023-12-11 15:35:00,61.19,61.27,61.19,61.26,19706.0,60.2734,60.3522,60.2734,60.3424,19706.0
2023-12-11 15:40:00,61.27,61.3,61.25,61.25,7456.0,60.3522,60.3818,60.3325,60.3325,7456.0
2023-12-11 15:45:00,61.25,61.27,61.23,61.27,58394.0,60.3325,60.3522,60.3128,60.3522,58394.0
2023-12-11 15:50:00,61.25,61.31,61.23,61.29,45897.0,60.3325,60.3916,60.3128,60.3719,45897.0
2023-12-11 15:55:00,61.29,61.39,61.29,61.34,54051.0,60.3719,60.4704,60.3719,60.4212,54051.0
2023-12-12 09:30:00,61.23,61.23,61.02,61.02,124506.0,60.3128,60.3128,60.1059,60.1059,124506.0
2023-12-12 09:35:00,61.04,61.05,60.96,60.96,38951.0,60.1256,60.1355,60.0468,60.0468,38951.0
2023-12-12 09:40:00,60.97,61.04,60.96,60.99,57330.0,60.0567,60.1256,60.0468,60.0764,57330.0
2023-12-12 09:45:00,60.98,61.16,60.98,61.13,54800.0,60.0665,60.2439,60.0665,60.2143,54800.0
2023-12-12 09:50:00,61.14,61.19,61.11,61.12,27131.0,60.2242,60.2734,60.1946,60.2045,27131.0
2023-12-12 09:55:00,61.14,61.2,61.13,61.2,11898.0,60.2242,60.2833,60.2143,60.2833,11898.0
2023-12-12 10:00:00,61.19,61.26,61.17,61.26,15231.0,60.2734,60.3424,60.2537,60.3424,15231.0
2023-12-12 10:05:00,61.27,61.35,61.27,61.34,24158.0,60.3522,60.431,60.3522,60.4212,24158.0
2023-12-12 10:10:00,61.33,61.34,61.26,61.28,12497.0,60.4113,60.4212,60.3424,60.3621,12497.0
2023-12-12 10:15:00,61.29,61.38,61.29,61.36,38693.0,60.3719,60.4606,60.3719,60.4409,38693.0
2023-12-12 10:20:00,61.37,61.39,61.34,61.38,7251.0,60.4507,60.4704,60.4212,60.4606,7251.0
2023-12-12 10:25:00,61.39,61.42,61.34,61.35,7963.0,60.4704,60.5,60.4212,60.431,7963.0
2023-12-12 10:30:00,61.34,61.37,61.32,61.34,11045.0,60.4212,60.4507,60.4015,60.4212,11045.0
2023-12-12 10:35:00,61.36,61.42,61.36,61.41,13644.0,60.4409,60.5,60.4409,60.4901,13644.0
2023-12-12 10:40:00,61.41,61.44,61.38,61.4,43189.0,60.4901,60.5197,60.4606,60.4803,43189.0
2023-12-12 10:45:00,61.41,61.47,61.39,61.41,30247.0,60.4901,60.5492,60.4704,60.4901,30247.0
2023-12-12 10:50:00,61.41,61.42,61.34,61.42,53217.0,60.4901,60.5,60.4212,60.5,53217.0
2023-12-12 10:55:00,61.42,61.5,61.41,61.5,13205.0,60.5,60.5788,60.4901,60.5788,13205.0
2023-12-12 11:00:00,61.5,61.54,61.5,61.53,14962.0,60.5788,60.6182,60.5788,60.6083,14962.0
2023-12-12 11:05:00,61.54,61.54,61.45,61.45,55711.0,60.6182,60.6182,60.5295,60.5295,55711.0
2023-12-12 11:10:00,61.46,61.48,61.43,61.46,18827.0,60.5394,60.5591,60.5098,60.5394,18827.0
2023-12-12 11:15:00,61.46,61.46,61.43,61.44,9831.0,60.5394,60.5394,60.5098,60.5197,9831.0
2023-12-12 11:20:00,61.45,61.53,61.44,61.52,15671.0,60.5295,60.6083,60.5197,60.5985,15671.0
2023-12-12 11:25:00,61.51,61.51,61.46,61.47,6012.0,60.5886,60.5886,60.5394,60.5492,6012.0
2023-12-12 11:30:00,61.47,61.51,61.44,61.48,12523.0,60.5492,60.5886,60.5197,60.5591,12523.0
2023-12-12 11:35:00,61.47,61.51,61.47,61.49,1455.0,60.5492,60.5886,60.5492,60.5689,1455.0
2023-12-12 11:40:00,61.48,61.51,61.46,61.47,5045.0,60.5591,60.5886,60.5394,60.5492,5045.0
2023-12-12 11:45:00,61.48,61.51,61.47,61.51,2773.0,60.5591,60.5886,60.5492,60.5886,2773.0
2023-12-12 11:50:00,61.53,61.53,61.49,61.5,8751.0,60.6083,60.6083,60.5689,60.5788,8751.0
2023-12-12 11:55:00,61.51,61.51,61.46,61.48,8445.0,60.5886,60.5886,60.5394,60.5591,8445.0
2023-12-12 12:00:00,61.48,61.5,61.46,61.47,3400.0,60.5591,60.5788,60.5394,60.5492,3400.0
2023-12-12 12:05:00,61.48,61.48,61.4,61.4,11616.0,60.5591,60.5591,60.4803,60.4803,11616.0
2023-12-12 12:10:00,61.41,61.49,61.39,61.48,22343.0,60.4901,60.5689,60.4704,60.5591,22343.0
2023-12-12 12:15:00,61.48,61.52,61.48,61.5,4452.0,60.5591,60.5985,60.5591,60.5788,4452.0
2023-12-12 12:20:00,61.51,61.56,61.51,61.54,42030.0,60.5886,60.6379,60.5886,60.6182,42030.0
2023-12-12 12:25:00,61.55,61.56,61.51,61.54,12688.0,60.628,60.6379,60.5886,60.6182,12688.0
2023-12-12 12:30:00,61.55,61.62,61.55,61.59,10511.0,60.628,60.697,60.628,60.6674,10511.0
2023-12-12 12:35:00,61.59,61.6,61.56,61.56,6498.0,60.6674,60.6773,60.6379,60.6379,6498.0
2023-12-12 12:40:00,61.56,61.58,61.54,61.55,7643.0,60.6379,60.6576,60.6182,60.628,7643.0
2023-12-12 12:45:00,61.57,61.57,61.49,61.5,16538.0,60.6477,60.6477,60.5689,60.5788,16538.0
2023-12-12 12:50:00,61.5,61.5,61.46,61.47,8877.0,60.5788,60.5788,60.5394,60.5492,8877.0
2023-12-12 12:55:00,61.47,61.5,61.45,61.49,2750.0,60.5492,60.5788,60.5295,60.5689,2750.0
2023-12-12 13:00:00,61.48,61.6,61.46,61.6,34287.0,60.5591,60.6773,60.5394,60.6773,34287.0
2023-12-12 13:05:00,61.6,61.6,61.53,61.58,16914.0,60.6773,60.6773,60.6083,60.6576,16914.0
2023-12-12 13:10:00,61.59,61.59,61.54,61.56,9100.0,60.6674,60.6674,60.6182,60.6379,9100.0
2023-12-12 13:15:00,61.56,61.59,61.56,61.56,4969.0,60.6379,60.6674,60.6379,60.6379,4969.0
2023-12-12 13:20:00,61.56,61.56,61.53,61.54,4085.0,60.6379,60.6379,60.6083,60.6182,4085.0
2023-12-12 13:25:00,61.54,61.57,61.54,61.56,4713.0,60.6182,60.6477,60.6182,60.6379,4713.0
2023-12-12 13:30:00,61.55,61.61,61.54,61.56,8387.0,60.628,60.6871,60.6182,60.6379,8387.0
2023-12-12 13:35:00,61.59,61.59,61.57,61.58,8022.0,60.6674,60.6674,60.6477,60.6576,8022.0
2023-12-12 13:40:00,61.59,61.6,61.57,61.6,4100.0,60.6674,60.6773,60.6477,60.6773,4100.0
2023-12-12 13:45:00,61.59,61.64,61.59,61.64,12463.0,60.6674,60.7167,60.6674,60.7167,12463.0
2023-12-12 13:50:00,61.63,61.66,61.62,61.64,5609.0,60.7068,60.7364,60.697,60.7167,5609.0
2023-12-12 13:55:00,61.64,61.66,61.63,61.65,7238.0,60.7167,60.7364,60.7068,60.7265,7238.0
2023-12-12 14:00:00,61.65,61.65,61.61,61.64,6079.0,60.7265,60.7265,60.6871,60.7167,6079.0
2023-12-12 14:05:00,61.63,61.66,61.62,61.64,12924.0,60.7068,60.7364,60.697,60.7167,12924.0
2023-12-12 14:10:00,61.64,61.64,61.6,61.62,9375.0,60.7167,60.7167,60.6773,60.697,9375.0
2023-12-12 14:15:00,61.61,61.65,61.6,61.64,4725.0,60.6871,60.7265,60.6773,60.7167,4725.0
2023-12-12 14:20:00,61.64,61.67,61.64,61.66,14870.0,60.7167,60.7462,60.7167,60.7364,14870.0
2023-12-12 14:25:00,61.66,61.67,61.65,61.66,10416.0,60.7364,60.7462,60.7265,60.7364,10416.0
2023-12-12 14:30:00,61.66,61.69,61.66,61.68,9830.0,60.7364,60.7659,60.7364,60.7561,9830.0
2023-12-12 14:35:00,61.68,61.71,61.68,61.68,4884.0,60.7561,60.7856,60.7561,60.7561,4884.0
2023-12-12 14:40:00,61.69,61.7,61.67,61.68,6755.0,60.7659,60.7758,60.7462,60.7561,6755.0
2023-12-12 14:45:00,61.69,61.73,61.68,61.71,3576.0,60.7659,60.8053,60.7561,60.7856,3576.0
2023-12-12 14:50:00,61.71,61.74,61.71,61.72,12683.0,60.7856,60.8152,60.7856,60.7955,12683.0
2023-12-12 14:55:00,61.72,61.75,61.72,61.74,14091.0,60.7955,60.825,60.7955,60.8152,14091.0
2023-12-12 15:00:00,61.74,61.82,61.72,61.81,42423.0,60.8152,60.894,60.7955,60.8841,42423.0
2023-12-12 15:05:00,61.81,61.87,61.81,61.86,28568.0,60.8841,60.9432,60.8841,60.9334,28568.0
2023-12-12 15:10:00,61.86,61.87,61.81,61.84,30923.0,60.9334,60.9432,60.8841,60.9137,30923.0
2023-12-12 15:15:00,61.85,61.89,61.84,61.84,16599.0,60.9235,60.9629,60.9137,60.9137,16599.0
2023-12-12 15:20:00,61.85,61.89,61.84,61.87,38282.0,60.9235,60.9629,60.9137,60.9432,38282.0
2023-12-12 15:25:00,61.87,61.89,61.85,61.88,11369.0,60.9432,60.9629,60.9235,60.9531,11369.0
2023-12-12 15:30:00,61.9,61.9,61.84,61.85,11549.0,60.9728,60.9728,60.9137,60.9235,11549.0
2023-12-12 15:35:00,61.84,61.84,61.78,61.8,30226.0,60.9137,60.9137,60.8546,60.8743,30226.0
2023-12-12 15:40:00,61.79,61.82,61.77,61.8,11208.0,60.8644,60.894,60.8447,60.8743,11208.0
2023-12-12 15:45:00,61.8,61.83,61.79,61.81,20379.0,60.8743,60.9038,60.8644,60.8841,20379.0
2023-12-12 15:50:00,61.79,61.84,61.77,61.8,43982.0,60.8644,60.9137,60.8447,60.8743,43982.0
2023-12-12 15:55:00,61.8,61.91,61.8,61.91,57962.0,60.8743,60.9826,60.8743,60.9826,57962.0
2023-12-13 09:30:00,61.99,62.06,61.93,62.06,78551.0,61.0614,61.1304,61.0023,61.1304,78551.0
2023-12-13 09:35:00,62.06,62.07,62.01,62.03,19387.0,61.1304,61.1402,61.0811,61.1008,19387.0
2023-12-13 09:40:00,62.04,62.04,61.96,61.96,8925.0,61.1107,61.1107,61.0319,61.0319,8925.0
2023-12-13 09:45:00,61.96,61.99,61.94,61.97,21039.0,61.0319,61.0614,61.0122,61.0417,21039.0
2023-12-13 09:50:00,61.98,61.98,61.93,61.97,19999.0,61.0516,61.0516,61.0023,61.0417,19999.0
2023-12-13 09:55:00,61.96,61.99,61.95,61.95,19140.0,61.0319,61.0614,61.022,61.022,19140.0
2023-12-13 10:00:00,61.95,61.97,61.94,61.95,8775.0,61.022,61.0417,61.0122,61.022,8775.0
2023-12-13 10:05:00,61.95,62.0,61.92,61.99,7159.0,61.022,61.0713,60.9925,61.0614,7159.0
2023-12-13 10:10:00,62.0,62.04,62.0,62.01,10727.0,61.0713,61.1107,61.0713,61.0811,10727.0
2023-12-13 10:15:00,62.03,62.07,62.02,62.06,7121.0,61.1008,61.1402,61.091,61.1304,7121.0
2023-12-13 10:20:00,62.07,62.08,62.05,62.07,7603.0,61.1402,61.1501,61.1205,61.1402,7603.0
2023-12-13 10:25:00,62.08,62.08,62.04,62.07,19279.0,61.1501,61.1501,61.1107,61.1402,19279.0
2023-12-13 10:30:00,62.07,62.11,62.05,62.06,11347.0,61.1402,61.1796,61.1205,61.1304,11347.0
2023-12-13 10:35:00,62.05,62.12,62.05,62.1,17260.0,61.1205,61.1895,61.1205,61.1698,17260.0
2023-12-13 10:40:00,62.1,62.14,62.09,62.14,28459.0,61.1698,61.2092,61.1599,61.2092,28459.0
2023-12-13 10:45:00,62.14,62.19,62.13,62.16,3850.0,61.2092,61.2584,61.1993,61.2289,3850.0
2023-12-13 10:50:00,62.19,62.19,62.17,62.17,1500.0,61.2584,61.2584,61.2387,61.2387,1500.0
2023-12-13 10:55:00,62.15,62.17,62.14,62.15,3566.0,61.219,61.2387,61.2092,61.219,3566.0
2023-12-13 11:00:00,62.16,62.2,62.16,62.17,8086.0,61.2289,61.2683,61.2289,61.2387,8086.0
2023-12-13 11:05:00,62.16,62.16,62.11,62.12,6462.0,61.2289,61.2289,61.1796,61.1895,6462.0
2023-12-13 11:10:00,62.12,62.13,62.1,62.12,4790.0,61.1895,61.1993,61.1698,61.1895,4790.0
2023-12-13 11:15:00,62.12,62.14,62.12,62.13,7739.0,61.1895,61.2092,61.1895,61.1993,7739.0
2023-12-13 11:20:00,62.12,62.14,62.1,62.11,7309.0,61.1895,61.2092,61.1698,61.1796,7309.0
2023-12-13 11:25:00,62.09,62.09,62.08,62.09,5110.0,61.1599,61.1599,61.1501,61.1599,5110.0
2023-12-13 11:30:00,62.09,62.12,62.08,62.09,13983.0,61.1599,61.1895,61.1501,61.1599,13983.0
2023-12-13 11:35:00,62.08,62.11,62.06,62.07,18799.0,61.1501,61.1796,61.1304,61.1402,18799.0
2023-12-13 11:40:00,62.05,62.09,62.05,62.07,8360.0,61.1205,61.1599,61.1205,61.1402,8360.0
2023-12-13 11:45:00,62.07,62.09,62.06,62.07,7378.0,61.1402,61.1599,61.1304,61.1402,7378.0
2023-12-13 11:50:00,62.06,62.07,62.03,62.07,13144.0,61.1304,61.1402,61.1008,61.1402,13144.0
2023-12-13 11:55:00,62.06,62.06,62.01,62.01,9471.0,61.1304,61.1304,61.0811,61.0811,9471.0
2023-12-13 12:00:00,62.02,62.03,61.97,61.99,21457.0,61.091,61.1008,61.0417,61.0614,21457.0
2023-12-13 12:05:00,61.99,61.99,61.96,61.99,8911.0,61.0614,61.0614,61.0319,61.0614,8911.0
2023-12-13 12:10:00,61.99,62.02,61.99,62.01,11949.0,61.0614,61.091,61.0614,61.0811,11949.0
2023-12-13 12:15:00,62.01,62.02,61.99,62.0,7224.0,61.0811,61.091,61.0614,61.0713,7224.0
2023-12-13 12:20:00,62.0,62.0,61.98,61.99,3350.0,61.0713,61.0713,61.0516,61.0614,3350.0
2023-12-13 12:25:00,61.98,62.01,61.97,61.98,5263.0,61.0516,61.0811,61.0417,61.0516,5263.0
2023-12-13 12:30:00,61.98,62.0,61.96,61.99,2200.0,61.0516,61.0713,61.0319,61.0614,2200.0
2023-12-13 12:35:00,61.98,61.99,61.94,61.98,6792.0,61.0516,61.0614,61.0122,61.0516,6792.0
2023-12-13 12:40:00,61.99,61.99,61.96,61.96,3062.0,61.0614,61.0614,61.0319,61.0319,3062.0
2023-12-13 12:45:00,61.97,61.97,61.96,61.97,3718.0,61.0417,61.0417,61.0319,61.0417,3718.0
2023-12-13 12:50:00,61.99,62.0,61.98,61.99,2911.0,61.0614,61.0713,61.0516,61.0614,2911.0
2023-12-13 12:55:00,61.99,61.99,61.97,61.98,4232.0,61.0614,61.0614,61.0417,61.0516,4232.0
2023-12-13 13:00:00,61.98,61.98,61.92,61.92,30123.0,61.0516,61.0516,60.9925,60.9925,30123.0
2023-12-13 13:05:00,61.92,61.93,61.9,61.9,12510.0,60.9925,61.0023,60.9728,60.9728,12510.0
2023-12-13 13:10:00,61.89,61.93,61.89,61.91,4170.0,60.9629,61.0023,60.9629,60.9826,4170.0
2023-12-13 13:15:00,61.92,61.93,61.88,61.89,2450.0,60.9925,61.0023,60.9531,60.9629,2450.0
2023-12-13 13:20:00,61.89,61.91,61.87,61.91,3386.0,60.9629,60.9826,60.9432,60.9826,3386.0
2023-12-13 13:25:00,61.92,61.92,61.88,61.89,3002.0,60.9925,60.9925,60.9531,60.9629,3002.0
2023-12-13 13:30:00,61.89,61.92,61.88,61.9,4599.0,60.9629,60.9925,60.9531,60.9728,4599.0
2023-12-13 13:35:00,61.91,61.92,61.9,61.91,4183.0,60.9826,60.9925,60.9728,60.9826,4183.0
2023-12-13 13:40:00,61.92,61.93,61.9,61.92,11945.0,60.9925,61.0023,60.9728,60.9925,11945.0
2023-12-13 13:45:00,61.93,61.95,61.92,61.94,1710.0,61.0023,61.022,60.9925,61.0122,1710.0
2023-12-13 13:50:00,61.94,61.99,61.94,61.98,3416.0,61.0122,61.0614,61.0122,61.0516,3416.0
2023-12-13 13:55:00,61.99,62.03,61.95,61.95,29928.0,61.0614,61.1008,61.022,61.022,29928.0
2023-12-13 14:00:00,62.0,62.56,61.97,62.56,215766.0,61.0713,61.6229,61.0417,61.6229,215766.0
2023-12-13 14:05:00,62.56,62.69,62.52,62.68,132594.0,61.6229,61.7509,61.5835,61.7411,132594.0
2023-12-13 14:10:00,62.68,62.7,62.62,62.68,82040.0,61.7411,61.7608,61.682,61.7411,82040.0
2023-12-13 14:15:00,62.67,62.72,62.67,62.72,23341.0,61.7312,61.7805,61.7312,61.7805,23341.0
2023-12-13 14:20:00,62.74,62.87,62.72,62.8,49524.0,61.8002,61.9282,61.7805,61.8593,49524.0
2023-12-13 14:25:00,62.8,62.8,62.71,62.77,58120.0,61.8593,61.8593,61.7706,61.8297,58120.0
2023-12-13 14:30:00,62.79,62.92,62.66,62.91,29434.0,61.8494,61.9775,61.7214,61.9676,29434.0
2023-12-13 14:35:00,62.92,63.12,62.92,63.12,61134.0,61.9775,62.1745,61.9775,62.1745,61134.0
2023-12-13 14:40:00,63.13,63.29,63.1,63.24,131390.0,62.1843,62.3419,62.1548,62.2927,131390.0
2023-12-13 14:45:00,63.24,63.3,63.17,63.24,68610.0,62.2927,62.3518,62.2237,62.2927,68610.0
2023-12-13 14:50:00,63.24,63.34,63.19,63.34,53416.0,62.2927,62.3912,62.2434,62.3912,53416.0
2023-12-13 14:55:00,63.35,63.47,63.33,63.39,86630.0,62.401,62.5192,62.3813,62.4404,86630.0
2023-12-13 15:00:00,63.4,63.63,63.33,63.63,44070.0,62.4503,62.6769,62.3813,62.6769,44070.0
2023-12-13 15:05:00,63.63,63.65,63.45,63.5,98416.0,62.6769,62.6966,62.4995,62.5488,98416.0
2023-12-13 15:10:00,63.5,63.5,63.31,63.31,83473.0,62.5488,62.5488,62.3616,62.3616,83473.0
2023-12-13 15:15:00,63.31,63.37,63.25,63.26,78025.0,62.3616,62.4207,62.3025,62.3124,78025.0
2023-12-13 15:20:00,63.25,63.28,63.01,63.01,97153.0,62.3025,62.3321,62.0661,62.0661,97153.0
2023-12-13 15:25:00,63.0,63.16,62.95,63.15,67179.0,62.0563,62.2139,62.007,62.204,67179.0
2023-12-13 15:30:00,63.14,63.18,63.05,63.16,94188.0,62.1942,62.2336,62.1055,62.2139,94188.0
2023-12-13 15:35:00,63.18,63.41,63.17,63.41,58454.0,62.2336,62.4601,62.2237,62.4601,58454.0
2023-12-13 15:40:00,63.41,63.43,63.36,63.4,40059.0,62.4601,62.4798,62.4109,62.4503,40059.0
2023-12-13 15:45:00,63.41,63.41,63.34,63.38,33033.0,62.4601,62.4601,62.3912,62.4306,33033.0
2023-12-13 15:50:00,63.38,63.42,63.22,63.37,66285.0,62.4306,62.47,62.273,62.4207,66285.0
2023-12-13 15:55:00,63.36,63.58,63.36,63.57,86936.0,62.4109,62.6276,62.4109,62.6178,86936.0
2023-12-14 09:30:00,64.11,64.35,64.09,64.3,223468.0,63.1497,63.3861,63.13,63.3368,223468.0
2023-12-14 09:35:00,64.31,64.31,64.03,64.1,154641.0,63.3467,63.3467,63.0709,63.1398,154641.0
2023-12-14 09:40:00,64.1,64.32,64.1,64.32,36077.0,63.1398,63.3565,63.1398,63.3565,36077.0
2023-12-14 09:45:00,64.33,64.42,64.24,64.24,86810.0,63.3664,63.455,63.2777,63.2777,86810.0
2023-12-14 09:50:00,64.24,64.25,64.12,64.18,57074.0,63.2777,63.2876,63.1595,63.2186,57074.0
2023-12-14 09:55:00,64.18,64.37,64.17,64.25,62085.0,63.2186,63.4058,63.2088,63.2876,62085.0
2023-12-14 10:00:00,64.26,64.27,64.1,64.12,33322.0,63.2974,63.3073,63.1398,63.1595,33322.0
2023-12-14 10:05:00,64.11,64.14,64.04,64.12,47483.0,63.1497,63.1792,63.0807,63.1595,47483.0
2023-12-14 10:10:00,64.12,64.18,64.05,64.05,54987.0,63.1595,63.2186,63.0906,63.0906,54987.0
2023-12-14 10:15:00,64.05,64.06,63.9,63.97,69371.0,63.0906,63.1004,62.9428,63.0118,69371.0
2023-12-14 10:20:00,63.98,64.04,63.93,64.04,83835.0,63.0216,63.0807,62.9724,63.0807,83835.0
2023-12-14 10:25:00,64.04,64.12,63.95,64.03,42859.0,63.0807,63.1595,62.9921,63.0709,42859.0
2023-12-14 10:30:00,64.02,64.12,63.99,64.11,21228.0,63.061,63.1595,63.0315,63.1497,21228.0
2023-12-14 10:35:00,64.11,64.13,63.87,63.92,43090.0,63.1497,63.1694,62.9133,62.9625,43090.0
2023-12-14 10:40:00,63.93,64.02,63.92,63.96,37602.0,62.9724,63.061,62.9625,63.0019,37602.0
2023-12-14 10:45:00,63.97,64.0,63.88,63.97,109307.0,63.0118,63.0413,62.9231,63.0118,109307.0
2023-12-14 10:50:00,63.96,64.12,63.95,64.12,30287.0,63.0019,63.1595,62.9921,63.1595,30287.0
2023-12-14 10:55:00,64.12,64.18,64.02,64.12,49947.0,63.1595,63.2186,63.061,63.1595,49947.0
2023-12-14 11:00:00,64.11,64.13,64.01,64.01,16397.0,63.1497,63.1694,63.0512,63.0512,16397.0
2023-12-14 11:05:00,64.04,64.06,63.97,63.99,17261.0,63.0807,63.1004,63.0118,63.0315,17261.0
2023-12-14 11:10:00,63.99,64.11,63.84,63.84,31923.0,63.0315,63.1497,62.8837,62.8837,31923.0
2023-12-14 11:15:00,63.84,63.95,63.82,63.94,16248.0,62.8837,62.9921,62.864,62.9822,16248.0
2023-12-14 11:20:00,63.93,63.94,63.84,63.88,30648.0,62.9724,62.9822,62.8837,62.9231,30648.0
2023-12-14 11:25:00,63.89,63.95,63.85,63.94,28304.0,62.933,62.9921,62.8936,62.9822,28304.0
2023-12-14 11:30:00,63.94,64.02,63.92,63.92,23709.0,62.9822,63.061,62.9625,62.9625,23709.0
2023-12-14 11:35:00,63.93,63.94,63.84,63.92,25468.0,62.9724,62.9822,62.8837,62.9625,25468.0
2023-12-14 11:40:00,63.92,64.06,63.92,64.05,21368.0,62.9625,63.1004,62.9625,63.0906,21368.0
2023-12-14 11:45:00,64.05,64.11,64.03,64.09,25715.0,63.0906,63.1497,63.0709,63.13,25715.0
2023-12-14 11:50:00,64.09,64.11,64.07,64.09,6412.0,63.13,63.1497,63.1103,63.13,6412.0
2023-12-14 11:55:00,64.1,64.14,64.07,64.1,10418.0,63.1398,63.1792,63.1103,63.1398,10418.0
2023-12-14 12:00:00,64.12,64.19,64.09,64.17,11155.0,63.1595,63.2285,63.13,63.2088,11155.0
2023-12-14 12:05:00,64.18,64.21,64.15,64.21,10986.0,63.2186,63.2482,63.1891,63.2482,10986.0
2023-12-14 12:10:00,64.21,64.27,64.2,64.27,27600.0,63.2482,63.3073,63.2383,63.3073,27600.0
2023-12-14 12:15:00,64.27,64.28,64.18,64.21,8758.0,63.3073,63.3171,63.2186,63.2482,8758.0
2023-12-14 12:20:00,64.21,64.28,64.2,64.21,26626.0,63.2482,63.3171,63.2383,63.2482,26626.0
2023-12-14 12:25:00,64.22,64.3,64.22,64.3,42601.0,63.258,63.3368,63.258,63.3368,42601.0
2023-12-14 12:30:00,64.3,64.31,64.27,64.31,10862.0,63.3368,63.3467,63.3073,63.3467,10862.0
2023-12-14 12:35:00,64.31,64.32,64.23,64.23,21112.0,63.3467,63.3565,63.2679,63.2679,21112.0
2023-12-14 12:40:00,64.23,64.33,64.23,64.3,18344.0,63.2679,63.3664,63.2679,63.3368,18344.0
2023-12-14 12:45:00,64.3,64.32,64.28,64.3,13365.0,63.3368,63.3565,63.3171,63.3368,13365.0
2023-12-14 12:50:00,64.29,64.3,64.16,64.16,19719.0,63.327,63.3368,63.1989,63.1989,19719.0
2023-12-14 12:55:00,64.16,64.16,63.95,63.95,21090.0,63.1989,63.1989,62.9921,62.9921,21090.0
2023-12-14 13:00:00,63.95,63.95,63.75,63.77,80910.0,62.9921,62.9921,62.7951,62.8148,80910.0
2023-12-14 13:05:00,63.79,63.81,63.74,63.78,12405.0,62.8345,62.8542,62.7852,62.8246,12405.0
2023-12-14 13:10:00,63.79,63.82,63.75,63.78,35247.0,62.8345,62.864,62.7951,62.8246,35247.0
2023-12-14 13:15:00,63.78,63.78,63.72,63.72,16918.0,62.8246,62.8246,62.7655,62.7655,16918.0
2023-12-14 13:20:00,63.73,63.78,63.7,63.71,12461.0,62.7754,62.8246,62.7458,62.7557,12461.0
2023-12-14 13:25:00,63.72,63.72,63.65,63.65,22179.0,62.7655,62.7655,62.6966,62.6966,22179.0
2023-12-14 13:30:00,63.64,63.7,63.62,63.68,43906.0,62.6867,62.7458,62.667,62.7261,43906.0
2023-12-14 13:35:00,63.68,63.69,63.63,63.63,24007.0,62.7261,62.736,62.6769,62.6769,24007.0
2023-12-14 13:40:00,63.64,63.66,63.61,63.62,24111.0,62.6867,62.7064,62.6572,62.667,24111.0
2023-12-14 13:45:00,63.63,63.64,63.51,63.52,104559.0,62.6769,62.6867,62.5586,62.5685,104559.0
2023-12-14 13:50:00,63.51,63.52,63.22,63.29,116463.0,62.5586,62.5685,62.273,62.3419,116463.0
2023-12-14 13:55:00,63.3,63.48,63.3,63.46,45463.0,62.3518,62.5291,62.3518,62.5094,45463.0
2023-12-14 14:00:00,63.46,63.58,63.46,63.52,57273.0,62.5094,62.6276,62.5094,62.5685,57273.0
2023-12-14 14:05:00,63.51,63.56,63.51,63.52,15889.0,62.5586,62.6079,62.5586,62.5685,15889.0
2023-12-14 14:10:00,63.52,63.63,63.48,63.6,43423.0,62.5685,62.6769,62.5291,62.6473,43423.0
2023-12-14 14:15:00,63.6,63.68,63.59,63.68,17646.0,62.6473,62.7261,62.6375,62.7261,17646.0
2023-12-14 14:20:00,63.68,63.74,63.68,63.74,41093.0,62.7261,62.7852,62.7261,62.7852,41093.0
2023-12-14 14:25:00,63.74,63.75,63.68,63.72,14664.0,62.7852,62.7951,62.7261,62.7655,14664.0
2023-12-14 14:30:00,63.74,63.76,63.68,63.75,28114.0,62.7852,62.8049,62.7261,62.7951,28114.0
2023-12-14 14:35:00,63.75,63.78,63.7,63.7,16470.0,62.7951,62.8246,62.7458,62.7458,16470.0
2023-12-14 14:40:00,63.7,63.75,63.67,63.74,21012.0,62.7458,62.7951,62.7163,62.7852,21012.0
2023-12-14 14:45:00,63.75,63.8,63.73,63.79,21498.0,62.7951,62.8443,62.7754,62.8345,21498.0
2023-12-14 14:50:00,63.79,63.8,63.75,63.76,19165.0,62.8345,62.8443,62.7951,62.8049,19165.0
2023-12-14 14:55:00,63.76,63.82,63.75,63.82,13517.0,62.8049,62.864,62.7951,62.864,13517.0
2023-12-14 15:00:00,63.82,63.85,63.78,63.78,17089.0,62.864,62.8936,62.8246,62.8246,17089.0
2023-12-14 15:05:00,63.77,63.83,63.77,63.83,11654.0,62.8148,62.8739,62.8148,62.8739,11654.0
2023-12-14 15:10:00,63.82,63.88,63.8,63.81,34607.0,62.864,62.9231,62.8443,62.8542,34607.0
2023-12-14 15:15:00,63.79,63.86,63.78,63.86,7453.0,62.8345,62.9034,62.8246,62.9034,7453.0
2023-12-14 15:20:00,63.86,63.87,63.83,63.87,5503.0,62.9034,62.9133,62.8739,62.9133,5503.0
2023-12-14 15:25:00,63.88,63.88,63.81,63.81,12807.0,62.9231,62.9231,62.8542,62.8542,12807.0
2023-12-14 15:30:00,63.82,63.86,63.8,63.8,24986.0,62.864,62.9034,62.8443,62.8443,24986.0
2023-12-14 15:35:00,63.79,63.85,63.77,63.77,87890.0,62.8345,62.8936,62.8148,62.8148,87890.0
2023-12-14 15:40:00,63.77,63.8,63.73,63.74,12568.0,62.8148,62.8443,62.7754,62.7852,12568.0
2023-12-14 15:45:00,63.76,63.84,63.71,63.74,56899.0,62.8049,62.8837,62.7557,62.7852,56899.0
2023-12-14 15:50:00,63.74,63.86,63.74,63.77,22883.0,62.7852,62.9034,62.7852,62.8148,22883.0
2023-12-14 15:55:00,63.77,63.97,63.77,63.96,152787.0,62.8148,63.0118,62.8148,63.0019,152787.0
2023-12-15 09:30:00,63.77,63.79,63.64,63.68,176682.0,62.8148,62.8345,62.6867,62.7261,176682.0
2023-12-15 09:35:00,63.67,63.73,63.61,63.7,41041.0,62.7163,62.7754,62.6572,62.7458,41041.0
2023-12-15 09:40:00,63.7,63.85,63.69,63.82,43340.0,62.7458,62.8936,62.736,62.864,43340.0
2023-12-15 09:45:00,63.8,63.8,63.67,63.7,31190.0,62.8443,62.8443,62.7163,62.7458,31190.0
2023-12-15 09:50:00,63.72,63.86,63.69,63.82,106390.0,62.7655,62.9034,62.736,62.864,106390.0
2023-12-15 09:55:00,63.81,63.83,63.67,63.67,16280.0,62.8542,62.8739,62.7163,62.7163,16280.0
2023-12-15 10:00:00,63.71,63.76,63.68,63.73,8922.0,62.7557,62.8049,62.7261,62.7754,8922.0
2023-12-15 10:05:00,63.75,63.83,63.74,63.8,44463.0,62.7951,62.8739,62.7852,62.8443,44463.0
2023-12-15 10:10:00,63.8,63.85,63.69,63.82,18912.0,62.8443,62.8936,62.736,62.864,18912.0
2023-12-15 10:15:00,63.83,63.92,63.76,63.84,28026.0,62.8739,62.9625,62.8049,62.8837,28026.0
2023-12-15 10:20:00,63.83,63.92,63.78,63.82,40837.0,62.8739,62.9625,62.8246,62.864,40837.0
2023-12-15 10:25:00,63.84,63.98,63.83,63.93,29742.0,62.8837,63.0216,62.8739,62.9724,29742.0
2023-12-15 10:30:00,63.94,63.99,63.91,63.98,11072.0,62.9822,63.0315,62.9527,63.0216,11072.0
2023-12-15 10:35:00,63.96,63.98,63.93,63.97,22991.0,63.0019,63.0216,62.9724,63.0118,22991.0
2023-12-15 10:40:00,63.98,63.99,63.88,63.88,14169.0,63.0216,63.0315,62.9231,62.9231,14169.0
2023-12-15 10:45:00,63.89,63.91,63.87,63.9,15455.0,62.933,62.9527,62.9133,62.9428,15455.0
2023-12-15 10:50:00,63.93,64.04,63.93,64.02,19350.0,62.9724,63.0807,62.9724,63.061,19350.0
2023-12-15 10:55:00,64.02,64.07,63.99,63.99,16072.0,63.061,63.1103,63.0315,63.0315,16072.0
2023-12-15 11:00:00,64.02,64.05,64.0,64.02,9248.0,63.061,63.0906,63.0413,63.061,9248.0
2023-12-15 11:05:00,64.02,64.02,63.87,63.89,17791.0,63.061,63.061,62.9133,62.933,17791.0
2023-12-15 11:10:00,63.89,63.96,63.85,63.95,14173.0,62.933,63.0019,62.8936,62.9921,14173.0
2023-12-15 11:15:00,63.96,63.98,63.89,63.96,10915.0,63.0019,63.0216,62.933,63.0019,10915.0
2023-12-15 11:20:00,63.95,63.99,63.91,63.97,10525.0,62.9921,63.0315,62.9527,63.0118,10525.0
2023-12-15 11:25:00,63.97,64.03,63.97,64.01,15232.0,63.0118,63.0709,63.0118,63.0512,15232.0
2023-12-15 11:30:00,64.01,64.05,63.99,64.03,5025.0,63.0512,63.0906,63.0315,63.0709,5025.0
2023-12-15 11:35:00,64.01,64.05,63.95,63.95,22512.0,63.0512,63.0906,62.9921,62.9921,22512.0
2023-12-15 11:40:00,63.96,63.96,63.9,63.94,18250.0,63.0019,63.0019,62.9428,62.9822,18250.0
2023-12-15 11:45:00,63.92,63.93,63.89,63.9,13061.0,62.9625,62.9724,62.933,62.9428,13061.0
2023-12-15 11:50:00,63.9,63.93,63.89,63.9,20530.0,62.9428,62.9724,62.933,62.9428,20530.0
2023-12-15 11:55:00,63.89,63.95,63.88,63.94,4737.0,62.933,62.9921,62.9231,62.9822,4737.0
2023-12-15 12:00:00,63.95,63.96,63.86,63.87,16965.0,62.9921,63.0019,62.9034,62.9133,16965.0
2023-12-15 12:05:00,63.9,63.93,63.87,63.9,12778.0,62.9428,62.9724,62.9133,62.9428,12778.0
2023-12-15 12:10:00,63.91,63.98,63.91,63.95,6324.0,62.9527,63.0216,62.9527,62.9921,6324.0
2023-12-15 12:15:00,63.94,63.95,63.9,63.95,67118.0,62.9822,62.9921,62.9428,62.9921,67118.0
2023-12-15 12:20:00,63.98,63.98,63.91,63.97,14935.0,63.0216,63.0216,62.9527,63.0118,14935.0
2023-12-15 12:25:00,63.98,64.02,63.97,64.0,5191.0,63.0216,63.061,63.0118,63.0413,5191.0
2023-12-15 12:30:00,64.0,64.01,63.94,63.95,15296.0,63.0413,63.0512,62.9822,62.9921,15296.0
2023-12-15 12:35:00,63.96,63.96,63.86,63.9,47284.0,63.0019,63.0019,62.9034,62.9428,47284.0
2023-12-15 12:40:00,63.89,63.9,63.85,63.87,18290.0,62.933,62.9428,62.8936,62.9133,18290.0
2023-12-15 12:45:00,63.86,63.88,63.76,63.87,33848.0,62.9034,62.9231,62.8049,62.9133,33848.0
2023-12-15 12:50:00,63.87,63.9,63.81,63.82,2906.0,62.9133,62.9428,62.8542,62.864,2906.0
2023-12-15 12:55:00,63.81,63.82,63.73,63.73,13078.0,62.8542,62.864,62.7754,62.7754,13078.0
2023-12-15 13:00:00,63.72,63.8,63.72,63.77,10103.0,62.7655,62.8443,62.7655,62.8148,10103.0
2023-12-15 13:05:00,63.78,63.83,63.77,63.78,7571.0,62.8246,62.8739,62.8148,62.8246,7571.0
2023-12-15 13:10:00,63.76,63.8,63.73,63.79,8074.0,62.8049,62.8443,62.7754,62.8345,8074.0
2023-12-15 13:15:00,63.77,63.8,63.73,63.76,7580.0,62.8148,62.8443,62.7754,62.8049,7580.0
2023-12-15 13:20:00,63.76,63.83,63.75,63.83,3957.0,62.8049,62.8739,62.7951,62.8739,3957.0
2023-12-15 13:25:00,63.82,63.85,63.79,63.85,7910.0,62.864,62.8936,62.8345,62.8936,7910.0
2023-12-15 13:30:00,63.85,63.9,63.84,63.87,16055.0,62.8936,62.9428,62.8837,62.9133,16055.0
2023-12-15 13:35:00,63.84,63.84,63.71,63.75,17714.0,62.8837,62.8837,62.7557,62.7951,17714.0
2023-12-15 13:40:00,63.72,63.74,63.53,63.56,96488.0,62.7655,62.7852,62.5783,62.6079,96488.0
2023-12-15 13:45:00,63.57,63.65,63.5,63.65,43827.0,62.6178,62.6966,62.5488,62.6966,43827.0
2023-12-15 13:50:00,63.65,63.68,63.54,63.56,39815.0,62.6966,62.7261,62.5882,62.6079,39815.0
2023-12-15 13:55:00,63.57,63.6,63.5,63.56,25240.0,62.6178,62.6473,62.5488,62.6079,25240.0
2023-12-15 14:00:00,63.55,63.6,63.5,63.58,35813.0,62.5981,62.6473,62.5488,62.6276,35813.0
2023-12-15 14:05:00,63.55,63.58,63.5,63.54,9828.0,62.5981,62.6276,62.5488,62.5882,9828.0
2023-12-15 14:10:00,63.55,63.62,63.51,63.59,16963.0,62.5981,62.667,62.5586,62.6375,16963.0
2023-12-15 14:15:00,63.6,63.68,63.6,63.66,15476.0,62.6473,62.7261,62.6473,62.7064,15476.0
2023-12-15 14:20:00,63.66,63.66,63.58,63.6,4335.0,62.7064,62.7064,62.6276,62.6473,4335.0
2023-12-15 14:25:00,63.58,63.59,63.53,63.54,15206.0,62.6276,62.6375,62.5783,62.5882,15206.0
2023-12-15 14:30:00,63.52,63.65,63.52,63.65,34124.0,62.5685,62.6966,62.5685,62.6966,34124.0
2023-12-15 14:35:00,63.65,63.7,63.64,63.68,4608.0,62.6966,62.7458,62.6867,62.7261,4608.0
2023-12-15 14:40:00,63.68,63.73,63.66,63.71,14218.0,62.7261,62.7754,62.7064,62.7557,14218.0
2023-12-15 14:45:00,63.71,63.72,63.65,63.66,9348.0,62.7557,62.7655,62.6966,62.7064,9348.0
2023-12-15 14:50:00,63.66,63.68,63.63,63.63,17495.0,62.7064,62.7261,62.6769,62.6769,17495.0
2023-12-15 14:55:00,63.64,63.64,63.54,63.64,70384.0,62.6867,62.6867,62.5882,62.6867,70384.0
2023-12-15 15:00:00,63.64,63.72,63.64,63.69,16950.0,62.6867,62.7655,62.6867,62.736,16950.0
2023-12-15 15:05:00,63.66,63.67,63.6,63.6,8546.0,62.7064,62.7163,62.6473,62.6473,8546.0
2023-12-15 15:10:00,63.63,63.67,63.63,63.65,8131.0,62.6769,62.7163,62.6769,62.6966,8131.0
2023-12-15 15:15:00,63.64,63.71,63.64,63.7,16187.0,62.6867,62.7557,62.6867,62.7458,16187.0
2023-12-15 15:20:00,63.69,63.73,63.68,63.71,12455.0,62.736,62.7754,62.7261,62.7557,12455.0
2023-12-15 15:25:00,63.74,63.79,63.73,63.74,13095.0,62.7852,62.8345,62.7754,62.7852,13095.0
2023-12-15 15:30:00,63.76,63.79,63.7,63.71,14072.0,62.8049,62.8345,62.7458,62.7557,14072.0
2023-12-15 15:35:00,63.69,63.7,63.63,63.68,13751.0,62.736,62.7458,62.6769,62.7261,13751.0
2023-12-15 15:40:00,63.66,63.71,63.65,63.66,12998.0,62.7064,62.7557,62.6966,62.7064,12998.0
2023-12-15 15:45:00,63.67,63.74,63.66,63.73,37814.0,62.7163,62.7852,62.7064,62.7754,37814.0
2023-12-15 15:50:00,63.73,64.08,63.73,64.04,194088.0,62.7754,63.1201,62.7754,63.0807,194088.0
2023-12-15 15:55:00,64.05,64.06,63.74,63.75,272888.0,63.0906,63.1004,62.7852,62.7951,272888.0
2023-12-18 09:30:00,64.16,64.26,64.12,64.2,97242.0,63.1989,63.2974,63.1595,63.2383,97242.0
2023-12-18 09:35:00,64.21,64.29,64.21,64.26,56518.0,63.2482,63.327,63.2482,63.2974,56518.0
2023-12-18 09:40:00,64.26,64.28,64.19,64.23,16910.0,63.2974,63.3171,63.2285,63.2679,16910.0
2023-12-18 09:45:00,64.23,64.28,64.22,64.25,34906.0,63.2679,63.3171,63.258,63.2876,34906.0
2023-12-18 09:50:00,64.24,64.26,64.2,64.21,15468.0,63.2777,63.2974,63.2383,63.2482,15468.0
2023-12-18 09:55:00,64.22,64.26,64.19,64.26,8875.0,63.258,63.2974,63.2285,63.2974,8875.0
2023-12-18 10:00:00,64.3,64.37,64.29,64.36,61845.0,63.3368,63.4058,63.327,63.3959,61845.0
2023-12-18 10:05:00,64.35,64.4,64.34,64.37,17875.0,63.3861,63.4353,63.3762,63.4058,17875.0
2023-12-18 10:10:00,64.37,64.4,64.27,64.3,31169.0,63.4058,63.4353,63.3073,63.3368,31169.0
2023-12-18 10:15:00,64.3,64.39,64.29,64.38,15741.0,63.3368,63.4255,63.327,63.4156,15741.0
2023-12-18 10:20:00,64.37,64.38,64.29,64.38,24044.0,63.4058,63.4156,63.327,63.4156,24044.0
2023-12-18 10:25:00,64.38,64.41,64.34,64.39,21027.0,63.4156,63.4452,63.3762,63.4255,21027.0
2023-12-18 10:30:00,64.4,64.4,64.35,64.39,13766.0,63.4353,63.4353,63.3861,63.4255,13766.0
2023-12-18 10:35:00,64.39,64.39,64.3,64.31,17487.0,63.4255,63.4255,63.3368,63.3467,17487.0
2023-12-18 10:40:00,64.29,64.33,64.28,64.32,7902.0,63.327,63.3664,63.3171,63.3565,7902.0
2023-12-18 10:45:00,64.29,64.29,64.22,64.28,17492.0,63.327,63.327,63.258,63.3171,17492.0
2023-12-18 10:50:00,64.27,64.28,64.22,64.22,40508.0,63.3073,63.3171,63.258,63.258,40508.0
2023-12-18 10:55:00,64.23,64.27,64.2,64.25,11680.0,63.2679,63.3073,63.2383,63.2876,11680.0
2023-12-18 11:00:00,64.25,64.25,64.21,64.22,9294.0,63.2876,63.2876,63.2482,63.258,9294.0
2023-12-18 11:05:00,64.22,64.28,64.21,64.27,6409.0,63.258,63.3171,63.2482,63.3073,6409.0
2023-12-18 11:10:00,64.29,64.36,64.29,64.35,10928.0,63.327,63.3959,63.327,63.3861,10928.0
2023-12-18 11:15:00,64.35,64.46,64.35,64.45,23529.0,63.3861,63.4944,63.3861,63.4846,23529.0
2023-12-18 11:20:00,64.47,64.47,64.39,64.42,8724.0,63.5043,63.5043,63.4255,63.455,8724.0
2023-12-18 11:25:00,64.42,64.46,64.41,64.46,6387.0,63.455,63.4944,63.4452,63.4944,6387.0
2023-12-18 11:30:00,64.44,64.49,64.44,64.46,13683.0,63.4747,63.524,63.4747,63.4944,13683.0
2023-12-18 11:35:00,64.46,64.46,64.42,64.45,9189.0,63.4944,63.4944,63.455,63.4846,9189.0
2023-12-18 11:40:00,64.44,64.46,64.44,64.44,9952.0,63.4747,63.4944,63.4747,63.4747,9952.0
2023-12-18 11:45:00,64.46,64.47,64.43,64.43,22926.0,63.4944,63.5043,63.4649,63.4649,22926.0
2023-12-18 11:50:00,64.44,64.48,64.43,64.45,21854.0,63.4747,63.5141,63.4649,63.4846,21854.0
2023-12-18 11:55:00,64.45,64.48,64.42,64.44,17673.0,63.4846,63.5141,63.455,63.4747,17673.0
2023-12-18 12:00:00,64.44,64.51,64.44,64.48,23434.0,63.4747,63.5437,63.4747,63.5141,23434.0
2023-12-18 12:05:00,64.49,64.53,64.48,64.53,3100.0,63.524,63.5634,63.5141,63.5634,3100.0
2023-12-18 12:10:00,64.52,64.57,64.52,64.56,8553.0,63.5535,63.6028,63.5535,63.5929,8553.0
2023-12-18 12:15:00,64.56,64.62,64.56,64.61,63498.0,63.5929,63.652,63.5929,63.6422,63498.0
2023-12-18 12:20:00,64.62,64.62,64.57,64.57,15968.0,63.652,63.652,63.6028,63.6028,15968.0
2023-12-18 12:25:00,64.58,64.59,64.56,64.56,19110.0,63.6126,63.6225,63.5929,63.5929,19110.0
2023-12-18 12:30:00,64.59,64.6,64.57,64.57,3570.0,63.6225,63.6323,63.6028,63.6028,3570.0
2023-12-18 12:35:00,64.58,64.58,64.53,64.54,25350.0,63.6126,63.6126,63.5634,63.5732,25350.0
2023-12-18 12:40:00,64.54,64.56,64.52,64.55,24499.0,63.5732,63.5929,63.5535,63.5831,24499.0
2023-12-18 12:45:00,64.54,64.55,64.53,64.53,6080.0,63.5732,63.5831,63.5634,63.5634,6080.0
2023-12-18 12:50:00,64.54,64.54,64.51,64.53,4283.0,63.5732,63.5732,63.5437,63.5634,4283.0
2023-12-18 12:55:00,64.52,64.56,64.51,64.56,5046.0,63.5535,63.5929,63.5437,63.5929,5046.0
2023-12-18 13:00:00,64.57,64.57,64.47,64.48,15415.0,63.6028,63.6028,63.5043,63.5141,15415.0
2023-12-18 13:05:00,64.49,64.55,64.49,64.51,5332.0,63.524,63.5831,63.524,63.5437,5332.0
2023-12-18 13:10:00,64.54,64.55,64.52,64.55,3276.0,63.5732,63.5831,63.5535,63.5831,3276.0
2023-12-18 13:15:00,64.53,64.56,64.53,64.55,1688.0,63.5634,63.5929,63.5634,63.5831,1688.0
2023-12-18 13:20:00,64.56,64.57,64.55,64.56,4251.0,63.5929,63.6028,63.5831,63.5929,4251.0
2023-12-18 13:25:00,64.57,64.6,64.56,64.59,8169.0,63.6028,63.6323,63.5929,63.6225,8169.0
2023-12-18 13:30:00,64.6,64.61,64.58,64.59,35554.0,63.6323,63.6422,63.6126,63.6225,35554.0
2023-12-18 13:35:00,64.59,64.6,64.55,64.55,10820.0,63.6225,63.6323,63.5831,63.5831,10820.0
2023-12-18 13:40:00,64.55,64.56,64.52,64.55,25627.0,63.5831,63.5929,63.5535,63.5831,25627.0
2023-12-18 13:45:00,64.54,64.56,64.54,64.54,5973.0,63.5732,63.5929,63.5732,63.5732,5973.0
2023-12-18 13:50:00,64.56,64.58,64.56,64.58,6944.0,63.5929,63.6126,63.5929,63.6126,6944.0
2023-12-18 13:55:00,64.58,64.58,64.55,64.58,2497.0,63.6126,63.6126,63.5831,63.6126,2497.0
2023-12-18 14:00:00,64.59,64.6,64.57,64.59,58133.0,63.6225,63.6323,63.6028,63.6225,58133.0
2023-12-18 14:05:00,64.59,64.61,64.55,64.56,47795.0,63.6225,63.6422,63.5831,63.5929,47795.0
2023-12-18 14:10:00,64.57,64.6,64.56,64.58,7850.0,63.6028,63.6323,63.5929,63.6126,7850.0
2023-12-18 14:15:00,64.59,64.59,64.56,64.57,14489.0,63.6225,63.6225,63.5929,63.6028,14489.0
2023-12-18 14:20:00,64.57,64.7,64.57,64.68,37767.0,63.6028,63.7308,63.6028,63.7111,37767.0
2023-12-18 14:25:00,64.67,64.68,64.55,64.58,61121.0,63.7013,63.7111,63.5831,63.6126,61121.0
2023-12-18 14:30:00,64.58,64.58,64.5,64.51,46384.0,63.6126,63.6126,63.5338,63.5437,46384.0
2023-12-18 14:35:00,64.52,64.56,64.5,64.54,6646.0,63.5535,63.5929,63.5338,63.5732,6646.0
2023-12-18 14:40:00,64.55,64.62,64.55,64.61,9270.0,63.5831,63.652,63.5831,63.6422,9270.0
2023-12-18 14:45:00,64.61,64.62,64.58,64.58,7935.0,63.6422,63.652,63.6126,63.6126,7935.0
2023-12-18 14:50:00,64.6,64.64,64.59,64.64,12271.0,63.6323,63.6717,63.6225,63.6717,12271.0
2023-12-18 14:55:00,64.64,64.64,64.6,64.6,2552.0,63.6717,63.6717,63.6323,63.6323,2552.0
2023-12-18 15:00:00,64.59,64.62,64.55,64.61,17233.0,63.6225,63.652,63.5831,63.6422,17233.0
2023-12-18 15:05:00,64.6,64.62,64.56,64.57,6706.0,63.6323,63.652,63.5929,63.6028,6706.0
2023-12-18 15:10:00,64.57,64.59,64.57,64.59,3600.0,63.6028,63.6225,63.6028,63.6225,3600.0
2023-12-18 15:15:00,64.6,64.62,64.6,64.6,7310.0,63.6323,63.652,63.6323,63.6323,7310.0
2023-12-18 15:20:00,64.59,64.66,64.59,64.65,3757.0,63.6225,63.6914,63.6225,63.6816,3757.0
2023-12-18 15:25:00,64.64,64.66,64.63,64.65,5228.0,63.6717,63.6914,63.6619,63.6816,5228.0
2023-12-18 15:30:00,64.64,64.64,64.6,64.62,16952.0,63.6717,63.6717,63.6323,63.652,16952.0
2023-12-18 15:35:00,64.61,64.61,64.53,64.55,27226.0,63.6422,63.6422,63.5634,63.5831,27226.0
2023-12-18 15:40:00,64.55,64.59,64.53,64.55,37825.0,63.5831,63.6225,63.5634,63.5831,37825.0
2023-12-18 15:45:00,64.54,64.58,64.53,64.58,42459.0,63.5732,63.6126,63.5634,63.6126,42459.0
2023-12-18 15:50:00,64.58,64.59,64.52,64.58,31358.0,63.6126,63.6225,63.5535,63.6126,31358.0
2023-12-18 15:55:00,64.56,64.56,64.44,64.46,148018.0,63.5929,63.5929,63.4747,63.4944,148018.0
2023-12-19 09:30:00,64.58,64.71,64.58,64.69,74534.0,63.6126,63.7407,63.6126,63.721,74534.0
2023-12-19 09:35:00,64.69,64.72,64.65,64.72,33993.0,63.721,63.7505,63.6816,63.7505,33993.0
2023-12-19 09:40:00,64.72,64.79,64.68,64.77,39099.0,63.7505,63.8195,63.7111,63.7998,39099.0
2023-12-19 09:45:00,64.77,64.81,64.72,64.76,46258.0,63.7998,63.8392,63.7505,63.7899,46258.0
2023-12-19 09:50:00,64.77,64.85,64.75,64.85,16511.0,63.7998,63.8786,63.7801,63.8786,16511.0
2023-12-19 09:55:00,64.85,64.89,64.84,64.86,39194.0,63.8786,63.918,63.8687,63.8884,39194.0
2023-12-19 10:00:00,64.84,64.85,64.73,64.81,76794.0,63.8687,63.8786,63.7604,63.8392,76794.0
2023-12-19 10:05:00,64.81,64.87,64.79,64.84,18557.0,63.8392,63.8983,63.8195,63.8687,18557.0
2023-12-19 10:10:00,64.86,64.94,64.85,64.92,9886.0,63.8884,63.9672,63.8786,63.9475,9886.0
2023-12-19 10:15:00,64.92,64.95,64.9,64.94,16182.0,63.9475,63.9771,63.9278,63.9672,16182.0
2023-12-19 10:20:00,64.92,64.97,64.9,64.97,31585.0,63.9475,63.9968,63.9278,63.9968,31585.0
2023-12-19 10:25:00,64.95,64.99,64.93,64.94,21478.0,63.9771,64.0165,63.9574,63.9672,21478.0
2023-12-19 10:30:00,64.94,65.0,64.94,64.98,15101.0,63.9672,64.0263,63.9672,64.0066,15101.0
2023-12-19 10:35:00,64.97,65.0,64.92,64.95,47961.0,63.9968,64.0263,63.9475,63.9771,47961.0
2023-12-19 10:40:00,64.94,64.97,64.88,64.93,16912.0,63.9672,63.9968,63.9081,63.9574,16912.0
2023-12-19 10:45:00,64.93,64.96,64.87,64.96,19582.0,63.9574,63.9869,63.8983,63.9869,19582.0
2023-12-19 10:50:00,64.96,64.98,64.94,64.97,24168.0,63.9869,64.0066,63.9672,63.9968,24168.0
2023-12-19 10:55:00,64.98,65.01,64.97,64.99,9043.0,64.0066,64.0362,63.9968,64.0165,9043.0
2023-12-19 11:00:00,65.01,65.03,64.96,65.03,12985.0,64.0362,64.0559,63.9869,64.0559,12985.0
2023-12-19 11:05:00,65.02,65.08,65.02,65.08,11794.0,64.046,64.1051,64.046,64.1051,11794.0
2023-12-19 11:10:00,65.07,65.1,65.06,65.08,42565.0,64.0953,64.1248,64.0854,64.1051,42565.0
2023-12-19 11:15:00,65.09,65.1,65.07,65.08,7680.0,64.115,64.1248,64.0953,64.1051,7680.0
2023-12-19 11:20:00,65.08,65.09,65.03,65.04,13116.0,64.1051,64.115,64.0559,64.0657,13116.0
2023-12-19 11:25:00,65.04,65.08,65.02,65.06,8258.0,64.0657,64.1051,64.046,64.0854,8258.0
2023-12-19 11:30:00,65.06,65.06,65.01,65.01,27914.0,64.0854,64.0854,64.0362,64.0362,27914.0
2023-12-19 11:35:00,65.01,65.07,65.0,65.07,15647.0,64.0362,64.0953,64.0263,64.0953,15647.0
2023-12-19 11:40:00,65.1,65.1,65.07,65.1,20405.0,64.1248,64.1248,64.0953,64.1248,20405.0
2023-12-19 11:45:00,65.11,65.11,65.05,65.06,20573.0,64.1347,64.1347,64.0756,64.0854,20573.0
2023-12-19 11:50:00,65.05,65.05,64.99,65.02,8550.0,64.0756,64.0756,64.0165,64.046,8550.0
2023-12-19 11:55:00,65.03,65.03,64.94,64.96,19746.0,64.0559,64.0559,63.9672,63.9869,19746.0
2023-12-19 12:00:00,64.95,64.97,64.89,64.95,12803.0,63.9771,63.9968,63.918,63.9771,12803.0
2023-12-19 12:05:00,64.95,65.0,64.93,64.94,13048.0,63.9771,64.0263,63.9574,63.9672,13048.0
2023-12-19 12:10:00,64.95,64.95,64.88,64.9,5207.0,63.9771,63.9771,63.9081,63.9278,5207.0
2023-12-19 12:15:00,64.9,64.92,64.88,64.92,19132.0,63.9278,63.9475,63.9081,63.9475,19132.0
2023-12-19 12:20:00,64.92,64.94,64.89,64.94,6245.0,63.9475,63.9672,63.918,63.9672,6245.0
2023-12-19 12:25:00,64.93,64.96,64.92,64.94,4118.0,63.9574,63.9869,63.9475,63.9672,4118.0
2023-12-19 12:30:00,64.94,64.98,64.94,64.98,10852.0,63.9672,64.0066,63.9672,64.0066,10852.0
2023-12-19 12:35:00,64.98,64.98,64.96,64.96,3600.0,64.0066,64.0066,63.9869,63.9869,3600.0
2023-12-19 12:40:00,64.96,64.98,64.94,64.98,2115.0,63.9869,64.0066,63.9672,64.0066,2115.0
2023-12-19 12:45:00,65.0,65.01,64.98,64.99,4025.0,64.0263,64.0362,64.0066,64.0165,4025.0
2023-12-19 12:50:00,65.0,65.03,65.0,65.03,5717.0,64.0263,64.0559,64.0263,64.0559,5717.0
2023-12-19 12:55:00,65.03,65.04,64.99,65.0,12920.0,64.0559,64.0657,64.0165,64.0263,12920.0
2023-12-19 13:00:00,64.99,65.02,64.95,64.99,21449.0,64.0165,64.046,63.9771,64.0165,21449.0
2023-12-19 13:05:00,65.01,65.01,64.89,64.9,44748.0,64.0362,64.0362,63.918,63.9278,44748.0
2023-12-19 13:10:00,64.89,64.97,64.89,64.95,19229.0,63.918,63.9968,63.918,63.9771,19229.0
2023-12-19 13:15:00,64.95,64.96,64.91,64.91,21462.0,63.9771,63.9869,63.9377,63.9377,21462.0
2023-12-19 13:20:00,64.92,64.94,64.92,64.94,21768.0,63.9475,63.9672,63.9475,63.9672,21768.0
2023-12-19 13:25:00,64.94,64.96,64.94,64.96,6018.0,63.9672,63.9869,63.9672,63.9869,6018.0
2023-12-19 13:30:00,64.98,65.01,64.97,64.98,7835.0,64.0066,64.0362,63.9968,64.0066,7835.0
2023-12-19 13:35:00,64.98,64.99,64.92,64.99,22314.0,64.0066,64.0165,63.9475,64.0165,22314.0
2023-12-19 13:40:00,65.01,65.04,65.01,65.02,11284.0,64.0362,64.0657,64.0362,64.046,11284.0
2023-12-19 13:45:00,65.03,65.08,65.03,65.05,16861.0,64.0559,64.1051,64.0559,64.0756,16861.0
2023-12-19 13:50:00,65.05,65.06,65.02,65.02,27532.0,64.0756,64.0854,64.046,64.046,27532.0
2023-12-19 13:55:00,65.03,65.04,64.99,65.04,17894.0,64.0559,64.0657,64.0165,64.0657,17894.0
2023-12-19 14:00:00,65.04,65.06,65.03,65.04,4151.0,64.0657,64.0854,64.0559,64.0657,4151.0
2023-12-19 14:05:00,65.04,65.06,65.03,65.05,7047.0,64.0657,64.0854,64.0559,64.0756,7047.0
2023-12-19 14:10:00,65.06,65.08,65.02,65.02,10811.0,64.0854,64.1051,64.046,64.046,10811.0
2023-12-19 14:15:00,65.02,65.06,65.01,65.06,16888.0,64.046,64.0854,64.0362,64.0854,16888.0
2023-12-19 14:20:00,65.06,65.06,65.02,65.04,11784.0,64.0854,64.0854,64.046,64.0657,11784.0
2023-12-19 14:25:00,65.03,65.05,65.02,65.05,4576.0,64.0559,64.0756,64.046,64.0756,4576.0
2023-12-19 14:30:00,65.08,65.08,65.04,65.08,23424.0,64.1051,64.1051,64.0657,64.1051,23424.0
2023-12-19 14:35:00,65.08,65.09,65.07,65.07,2074.0,64.1051,64.115,64.0953,64.0953,2074.0
2023-12-19 14:40:00,65.03,65.05,65.01,65.03,25664.0,64.0559,64.0756,64.0362,64.0559,25664.0
2023-12-19 14:45:00,65.01,65.02,65.0,65.0,3626.0,64.0362,64.046,64.0263,64.0263,3626.0
2023-12-19 14:50:00,65.01,65.02,64.99,65.02,9846.0,64.0362,64.046,64.0165,64.046,9846.0
2023-12-19 14:55:00,65.02,65.03,65.01,65.03,5057.0,64.046,64.0559,64.0362,64.0559,5057.0
2023-12-19 15:00:00,65.03,65.07,65.02,65.02,3800.0,64.0559,64.0953,64.046,64.046,3800.0
2023-12-19 15:05:00,65.0,65.0,64.94,64.98,35276.0,64.0263,64.0263,63.9672,64.0066,35276.0
2023-12-19 15:10:00,64.98,65.03,64.97,65.02,2674.0,64.0066,64.0559,63.9968,64.046,2674.0
2023-12-19 15:15:00,65.02,65.05,65.02,65.03,19432.0,64.046,64.0756,64.046,64.0559,19432.0
2023-12-19 15:20:00,65.04,65.05,65.0,65.01,10604.0,64.0657,64.0756,64.0263,64.0362,10604.0
2023-12-19 15:25:00,65.01,65.03,64.96,65.03,46714.0,64.0362,64.0559,63.9869,64.0559,46714.0
2023-12-19 15:30:00,65.02,65.05,65.02,65.04,5874.0,64.046,64.0756,64.046,64.0657,5874.0
2023-12-19 15:35:00,65.03,65.05,65.02,65.03,10243.0,64.0559,64.0756,64.046,64.0559,10243.0
2023-12-19 15:40:00,65.04,65.13,65.04,65.08,23916.0,64.0657,64.1544,64.0657,64.1051,23916.0
2023-12-19 15:45:00,65.05,65.06,64.99,65.01,19087.0,64.0756,64.0854,64.0165,64.0362,19087.0
2023-12-19 15:50:00,65.02,65.11,65.01,65.06,147133.0,64.046,64.1347,64.0362,64.0854,147133.0
2023-12-19 15:55:00,65.07,65.23,65.06,65.2,79172.0,64.0953,64.2529,64.0854,64.2233,79172.0
2023-12-20 09:30:00,64.83,64.89,64.79,64.88,62018.0,63.9783,64.0375,63.9388,64.0276,62018.0
2023-12-20 09:35:00,64.89,64.96,64.88,64.95,57378.0,64.0375,64.1066,64.0276,64.0967,57378.0
2023-12-20 09:40:00,64.96,65.01,64.93,65.01,35233.0,64.1066,64.1559,64.077,64.1559,35233.0
2023-12-20 09:45:00,65.01,65.02,64.98,65.0,30692.0,64.1559,64.1658,64.1263,64.1461,30692.0
2023-12-20 09:50:00,65.01,65.02,64.99,65.0,10734.0,64.1559,64.1658,64.1362,64.1461,10734.0
2023-12-20 09:55:00,65.0,65.03,64.98,65.02,17540.0,64.1461,64.1757,64.1263,64.1658,17540.0
2023-12-20 10:00:00,65.01,65.13,65.0,65.1,67151.0,64.1559,64.2744,64.1461,64.2448,67151.0
2023-12-20 10:05:00,65.1,65.18,65.1,65.15,43443.0,64.2448,64.3237,64.2448,64.2941,43443.0
2023-12-20 10:10:00,65.16,65.16,65.11,65.16,12893.0,64.304,64.304,64.2546,64.304,12893.0
2023-12-20 10:15:00,65.14,65.19,65.13,65.14,35806.0,64.2842,64.3336,64.2744,64.2842,35806.0
2023-12-20 10:20:00,65.14,65.18,65.13,65.16,11710.0,64.2842,64.3237,64.2744,64.304,11710.0
2023-12-20 10:25:00,65.16,65.17,65.13,65.16,20786.0,64.304,64.3138,64.2744,64.304,20786.0
2023-12-20 10:30:00,65.2,65.27,65.19,65.23,31026.0,64.3434,64.4125,64.3336,64.373,31026.0
2023-12-20 10:35:00,65.24,65.26,65.21,65.22,23816.0,64.3829,64.4027,64.3533,64.3632,23816.0
2023-12-20 10:40:00,65.22,65.26,65.18,65.25,9825.0,64.3632,64.4027,64.3237,64.3928,9825.0
2023-12-20 10:45:00,65.25,65.28,65.2,65.23,27943.0,64.3928,64.4224,64.3434,64.373,27943.0
2023-12-20 10:50:00,65.23,65.25,65.19,65.19,14053.0,64.373,64.3928,64.3336,64.3336,14053.0
2023-12-20 10:55:00,65.19,65.22,65.18,65.22,7291.0,64.3336,64.3632,64.3237,64.3632,7291.0
2023-12-20 11:00:00,65.2,65.24,65.19,65.21,18319.0,64.3434,64.3829,64.3336,64.3533,18319.0
2023-12-20 11:05:00,65.21,65.23,65.16,65.16,22678.0,64.3533,64.373,64.304,64.304,22678.0
2023-12-20 11:10:00,65.17,65.21,65.16,65.16,22025.0,64.3138,64.3533,64.304,64.304,22025.0
2023-12-20 11:15:00,65.16,65.21,65.15,65.19,7527.0,64.304,64.3533,64.2941,64.3336,7527.0
2023-12-20 11:20:00,65.23,65.24,65.21,65.22,3733.0,64.373,64.3829,64.3533,64.3632,3733.0
2023-12-20 11:25:00,65.23,65.24,65.19,65.21,11130.0,64.373,64.3829,64.3336,64.3533,11130.0
2023-12-20 11:30:00,65.2,65.2,65.13,65.16,29571.0,64.3434,64.3434,64.2744,64.304,29571.0
2023-12-20 11:35:00,65.16,65.19,65.14,65.17,18128.0,64.304,64.3336,64.2842,64.3138,18128.0
2023-12-20 11:40:00,65.17,65.17,65.14,65.17,4004.0,64.3138,64.3138,64.2842,64.3138,4004.0
2023-12-20 11:45:00,65.15,65.2,65.15,65.18,4052.0,64.2941,64.3434,64.2941,64.3237,4052.0
2023-12-20 11:50:00,65.17,65.21,65.17,65.2,10389.0,64.3138,64.3533,64.3138,64.3434,10389.0
2023-12-20 11:55:00,65.19,65.2,65.16,65.16,7674.0,64.3336,64.3434,64.304,64.304,7674.0
2023-12-20 12:00:00,65.17,65.23,65.17,65.22,21238.0,64.3138,64.373,64.3138,64.3632,21238.0
2023-12-20 12:05:00,65.22,65.22,65.21,65.21,10451.0,64.3632,64.3632,64.3533,64.3533,10451.0
2023-12-20 12:10:00,65.22,65.25,65.21,65.24,5296.0,64.3632,64.3928,64.3533,64.3829,5296.0
2023-12-20 12:15:00,65.24,65.25,65.22,65.25,18743.0,64.3829,64.3928,64.3632,64.3928,18743.0
2023-12-20 12:20:00,65.24,65.27,65.24,65.25,4420.0,64.3829,64.4125,64.3829,64.3928,4420.0
2023-12-20 12:25:00,65.26,65.27,65.24,65.25,16337.0,64.4027,64.4125,64.3829,64.3928,16337.0
2023-12-20 12:30:00,65.26,65.26,65.15,65.19,12410.0,64.4027,64.4027,64.2941,64.3336,12410.0
2023-12-20 12:35:00,65.2,65.2,65.18,65.19,4102.0,64.3434,64.3434,64.3237,64.3336,4102.0
2023-12-20 12:40:00,65.22,65.3,65.21,65.29,14261.0,64.3632,64.4421,64.3533,64.4323,14261.0
2023-12-20 12:45:00,65.29,65.3,65.26,65.28,15874.0,64.4323,64.4421,64.4027,64.4224,15874.0
2023-12-20 12:50:00,65.28,65.31,65.28,65.3,9674.0,64.4224,64.452,64.4224,64.4421,9674.0
2023-12-20 12:55:00,65.3,65.37,65.29,65.34,9298.0,64.4421,64.5112,64.4323,64.4816,9298.0
2023-12-20 13:00:00,65.34,65.34,65.27,65.34,19289.0,64.4816,64.4816,64.4125,64.4816,19289.0
2023-12-20 13:05:00,65.34,65.34,65.3,65.3,1313.0,64.4816,64.4816,64.4421,64.4421,1313.0
2023-12-20 13:10:00,65.31,65.32,65.27,65.27,5084.0,64.452,64.4619,64.4125,64.4125,5084.0
2023-12-20 13:15:00,65.28,65.3,65.26,65.3,7141.0,64.4224,64.4421,64.4027,64.4421,7141.0
2023-12-20 13:20:00,65.31,65.31,65.27,65.28,2453.0,64.452,64.452,64.4125,64.4224,2453.0
2023-12-20 13:25:00,65.27,65.29,65.27,65.28,4483.0,64.4125,64.4323,64.4125,64.4224,4483.0
2023-12-20 13:30:00,65.29,65.33,65.29,65.32,3630.0,64.4323,64.4717,64.4323,64.4619,3630.0
2023-12-20 13:35:00,65.32,65.32,65.25,65.25,2010.0,64.4619,64.4619,64.3928,64.3928,2010.0
2023-12-20 13:40:00,65.25,65.26,65.19,65.21,31161.0,64.3928,64.4027,64.3336,64.3533,31161.0
2023-12-20 13:45:00,65.21,65.23,65.21,65.22,2918.0,64.3533,64.373,64.3533,64.3632,2918.0
2023-12-20 13:50:00,65.23,65.23,65.19,65.2,17024.0,64.373,64.373,64.3336,64.3434,17024.0
2023-12-20 13:55:00,65.16,65.17,65.13,65.14,4263.0,64.304,64.3138,64.2744,64.2842,4263.0
2023-12-20 14:00:00,65.12,65.13,65.03,65.03,7904.0,64.2645,64.2744,64.1757,64.1757,7904.0
2023-12-20 14:05:00,65.04,65.08,65.04,65.07,17773.0,64.1855,64.225,64.1855,64.2152,17773.0
2023-12-20 14:10:00,65.08,65.12,65.07,65.12,11062.0,64.225,64.2645,64.2152,64.2645,11062.0
2023-12-20 14:15:00,65.12,65.12,65.09,65.09,1800.0,64.2645,64.2645,64.2349,64.2349,1800.0
2023-12-20 14:20:00,65.08,65.09,65.04,65.06,7551.0,64.225,64.2349,64.1855,64.2053,7551.0
2023-12-20 14:25:00,65.05,65.05,64.99,65.01,13223.0,64.1954,64.1954,64.1362,64.1559,13223.0
2023-12-20 14:30:00,65.0,65.01,64.89,64.91,15371.0,64.1461,64.1559,64.0375,64.0573,15371.0
2023-12-20 14:35:00,64.93,64.94,64.67,64.71,58044.0,64.077,64.0869,63.8204,63.8599,58044.0
2023-12-20 14:40:00,64.7,64.79,64.63,64.63,36907.0,63.85,63.9388,63.7809,63.7809,36907.0
2023-12-20 14:45:00,64.63,64.68,64.44,64.46,141468.0,63.7809,63.8303,63.5934,63.6132,141468.0
2023-12-20 14:50:00,64.49,64.49,63.84,64.2,170536.0,63.6428,63.6428,63.0013,63.3566,170536.0
2023-12-20 14:55:00,64.21,64.26,63.88,63.88,282147.0,63.3664,63.4158,63.0408,63.0408,282147.0
2023-12-20 15:00:00,63.88,63.96,63.65,63.68,122754.0,63.0408,63.1197,62.8138,62.8434,122754.0
2023-12-20 15:05:00,63.68,63.76,63.47,63.69,375556.0,62.8434,62.9224,62.6362,62.8533,375556.0
2023-12-20 15:10:00,63.69,63.92,63.67,63.69,203490.0,62.8533,63.0803,62.8335,62.8533,203490.0
2023-12-20 15:15:00,63.71,64.07,63.71,63.98,163921.0,62.873,63.2283,62.873,63.1395,163921.0
2023-12-20 15:20:00,63.97,64.02,63.75,63.75,134311.0,63.1296,63.1789,62.9125,62.9125,134311.0
2023-12-20 15:25:00,63.74,63.83,63.55,63.56,142387.0,62.9026,62.9914,62.7151,62.725,142387.0
2023-12-20 15:30:00,63.56,63.73,63.48,63.58,116586.0,62.725,62.8928,62.646,62.7447,116586.0
2023-12-20 15:35:00,63.58,63.58,63.45,63.48,117656.0,62.7447,62.7447,62.6164,62.646,117656.0
2023-12-20 15:40:00,63.48,63.68,63.48,63.66,87427.0,62.646,62.8434,62.646,62.8237,87427.0
2023-12-20 15:45:00,63.68,63.7,63.58,63.7,60553.0,62.8434,62.8631,62.7447,62.8631,60553.0
2023-12-20 15:50:00,63.7,63.78,63.46,63.6,54727.0,62.8631,62.9421,62.6263,62.7645,54727.0
2023-12-20 15:55:00,63.57,63.57,63.15,63.19,692744.0,62.7349,62.7349,62.3204,62.3598,692744.0
2023-12-21 09:30:00,64.05,64.26,64.02,64.2,245284.0,63.2086,63.4158,63.1789,63.3566,245284.0
2023-12-21 09:35:00,64.21,64.3,64.05,64.28,125762.0,63.3664,63.4553,63.2086,63.4355,125762.0
2023-12-21 09:40:00,64.27,64.3,64.1,64.22,180527.0,63.4257,63.4553,63.2579,63.3763,180527.0
2023-12-21 09:45:00,64.23,64.25,64.15,64.2,38431.0,63.3862,63.4059,63.3072,63.3566,38431.0
2023-12-21 09:50:00,64.2,64.26,64.17,64.17,40831.0,63.3566,63.4158,63.327,63.327,40831.0
2023-12-21 09:55:00,64.15,64.19,64.06,64.09,27069.0,63.3072,63.3467,63.2184,63.248,27069.0
2023-12-21 10:00:00,64.08,64.16,64.03,64.03,32147.0,63.2382,63.3171,63.1888,63.1888,32147.0
2023-12-21 10:05:00,64.02,64.03,63.84,63.87,68933.0,63.1789,63.1888,63.0013,63.0309,68933.0
2023-12-21 10:10:00,63.87,64.11,63.85,64.06,47012.0,63.0309,63.2678,63.0112,63.2184,47012.0
2023-12-21 10:15:00,64.06,64.17,63.97,64.13,45056.0,63.2184,63.327,63.1296,63.2875,45056.0
2023-12-21 10:20:00,64.14,64.35,64.12,64.33,44318.0,63.2974,63.5046,63.2776,63.4849,44318.0
2023-12-21 10:25:00,64.33,64.33,63.96,64.01,86185.0,63.4849,63.4849,63.1197,63.1691,86185.0
2023-12-21 10:30:00,64.03,64.16,64.01,64.16,30080.0,63.1888,63.3171,63.1691,63.3171,30080.0
2023-12-21 10:35:00,64.14,64.19,64.04,64.06,32559.0,63.2974,63.3467,63.1987,63.2184,32559.0
2023-12-21 10:40:00,64.03,64.13,63.99,64.12,13642.0,63.1888,63.2875,63.1493,63.2776,13642.0
2023-12-21 10:45:00,64.11,64.18,64.09,64.1,36033.0,63.2678,63.3368,63.248,63.2579,36033.0
2023-12-21 10:50:00,64.08,64.08,63.94,63.98,21261.0,63.2382,63.2382,63.1,63.1395,21261.0
2023-12-21 10:55:00,63.98,64.01,63.94,63.98,24350.0,63.1395,63.1691,63.1,63.1395,24350.0
2023-12-21 11:00:00,64.02,64.12,63.96,64.08,12059.0,63.1789,63.2776,63.1197,63.2382,12059.0
2023-12-21 11:05:00,64.07,64.09,63.91,63.94,17800.0,63.2283,63.248,63.0704,63.1,17800.0
2023-12-21 11:10:00,63.97,64.01,63.9,63.95,9378.0,63.1296,63.1691,63.0605,63.1099,9378.0
2023-12-21 11:15:00,64.0,64.02,63.88,63.95,13883.0,63.1592,63.1789,63.0408,63.1099,13883.0
2023-12-21 11:20:00,63.96,64.05,63.93,64.03,120386.0,63.1197,63.2086,63.0901,63.1888,120386.0
2023-12-21 11:25:00,64.02,64.1,63.98,64.1,38814.0,63.1789,63.2579,63.1395,63.2579,38814.0
2023-12-21 11:30:00,64.11,64.11,64.01,64.03,33206.0,63.2678,63.2678,63.1691,63.1888,33206.0
2023-12-21 11:35:00,64.05,64.15,64.02,64.07,74077.0,63.2086,63.3072,63.1789,63.2283,74077.0
2023-12-21 11:40:00,64.07,64.07,64.01,64.03,19600.0,63.2283,63.2283,63.1691,63.1888,19600.0
2023-12-21 11:45:00,64.02,64.08,64.02,64.06,20757.0,63.1789,63.2382,63.1789,63.2184,20757.0
2023-12-21 11:50:00,64.05,64.05,63.96,63.96,11475.0,63.2086,63.2086,63.1197,63.1197,11475.0
2023-12-21 11:55:00,63.96,63.96,63.8,63.84,47585.0,63.1197,63.1197,62.9618,63.0013,47585.0
2023-12-21 12:00:00,63.83,63.84,63.59,63.59,84902.0,62.9914,63.0013,62.7546,62.7546,84902.0
2023-12-21 12:05:00,63.6,63.71,63.55,63.55,29056.0,62.7645,62.873,62.7151,62.7151,29056.0
2023-12-21 12:10:00,63.57,63.66,63.55,63.57,14550.0,62.7349,62.8237,62.7151,62.7349,14550.0
2023-12-21 12:15:00,63.6,63.65,63.56,63.61,16436.0,62.7645,62.8138,62.725,62.7743,16436.0
2023-12-21 12:20:00,63.62,63.64,63.54,63.61,15248.0,62.7842,62.8039,62.7053,62.7743,15248.0
2023-12-21 12:25:00,63.62,63.62,63.54,63.56,10287.0,62.7842,62.7842,62.7053,62.725,10287.0
2023-12-21 12:30:00,63.58,63.75,63.57,63.59,30827.0,62.7447,62.9125,62.7349,62.7546,30827.0
2023-12-21 12:35:00,63.61,63.66,63.55,63.63,6382.0,62.7743,62.8237,62.7151,62.7941,6382.0
2023-12-21 12:40:00,63.63,63.72,63.6,63.66,39514.0,62.7941,62.8829,62.7645,62.8237,39514.0
2023-12-21 12:45:00,63.65,63.69,63.62,63.62,16131.0,62.8138,62.8533,62.7842,62.7842,16131.0
2023-12-21 12:50:00,63.63,63.67,63.54,63.55,26625.0,62.7941,62.8335,62.7053,62.7151,26625.0
2023-12-21 12:55:00,63.55,63.58,63.5,63.53,42690.0,62.7151,62.7447,62.6658,62.6954,42690.0
2023-12-21 13:00:00,63.56,63.72,63.56,63.69,32451.0,62.725,62.8829,62.725,62.8533,32451.0
2023-12-21 13:05:00,63.7,63.71,63.59,63.63,9186.0,62.8631,62.873,62.7546,62.7941,9186.0
2023-12-21 13:10:00,63.63,63.71,63.6,63.6,7575.0,62.7941,62.873,62.7645,62.7645,7575.0
2023-12-21 13:15:00,63.61,63.61,63.39,63.41,29249.0,62.7743,62.7743,62.5572,62.577,29249.0
2023-12-21 13:20:00,63.43,63.74,63.39,63.69,42565.0,62.5967,62.9026,62.5572,62.8533,42565.0
2023-12-21 13:25:00,63.68,63.72,63.62,63.72,5267.0,62.8434,62.8829,62.7842,62.8829,5267.0
2023-12-21 13:30:00,63.74,63.82,63.7,63.72,25226.0,62.9026,62.9816,62.8631,62.8829,25226.0
2023-12-21 13:35:00,63.71,63.74,63.66,63.68,11234.0,62.873,62.9026,62.8237,62.8434,11234.0
2023-12-21 13:40:00,63.66,63.73,63.65,63.66,20986.0,62.8237,62.8928,62.8138,62.8237,20986.0
2023-12-21 13:45:00,63.68,63.76,63.68,63.72,18581.0,62.8434,62.9224,62.8434,62.8829,18581.0
2023-12-21 13:50:00,63.71,63.81,63.69,63.79,27642.0,62.873,62.9717,62.8533,62.952,27642.0
2023-12-21 13:55:00,63.79,63.86,63.78,63.84,13621.0,62.952,63.021,62.9421,63.0013,13621.0
2023-12-21 14:00:00,63.84,63.87,63.81,63.83,9524.0,63.0013,63.0309,62.9717,62.9914,9524.0
2023-12-21 14:05:00,63.84,63.84,63.78,63.8,9073.0,63.0013,63.0013,62.9421,62.9618,9073.0
2023-12-21 14:10:00,63.79,63.84,63.74,63.75,13875.0,62.952,63.0013,62.9026,62.9125,13875.0
2023-12-21 14:15:00,63.76,63.92,63.75,63.9,14439.0,62.9224,63.0803,62.9125,63.0605,14439.0
2023-12-21 14:20:00,63.9,63.9,63.8,63.8,8413.0,63.0605,63.0605,62.9618,62.9618,8413.0
2023-12-21 14:25:00,63.79,63.87,63.78,63.87,8364.0,62.952,63.0309,62.9421,63.0309,8364.0
2023-12-21 14:30:00,63.87,63.92,63.83,63.92,9395.0,63.0309,63.0803,62.9914,63.0803,9395.0
2023-12-21 14:35:00,63.92,63.93,63.87,63.91,8000.0,63.0803,63.0901,63.0309,63.0704,8000.0
2023-12-21 14:40:00,63.92,63.94,63.92,63.94,4613.0,63.0803,63.1,63.0803,63.1,4613.0
2023-12-21 14:45:00,63.95,63.98,63.88,63.89,5792.0,63.1099,63.1395,63.0408,63.0507,5792.0
2023-12-21 14:50:00,63.89,63.92,63.87,63.87,17218.0,63.0507,63.0803,63.0309,63.0309,17218.0
2023-12-21 14:55:00,63.87,63.88,63.75,63.8,25448.0,63.0309,63.0408,62.9125,62.9618,25448.0
2023-12-21 15:00:00,63.84,63.9,63.81,63.87,12850.0,63.0013,63.0605,62.9717,63.0309,12850.0
2023-12-21 15:05:00,63.87,63.87,63.77,63.8,22457.0,63.0309,63.0309,62.9322,62.9618,22457.0
2023-12-21 15:10:00,63.81,63.94,63.79,63.92,8049.0,62.9717,63.1,62.952,63.0803,8049.0
2023-12-21 15:15:00,63.92,63.97,63.88,63.97,27038.0,63.0803,63.1296,63.0408,63.1296,27038.0
2023-12-21 15:20:00,63.97,64.01,63.96,63.99,24061.0,63.1296,63.1691,63.1197,63.1493,24061.0
2023-12-21 15:25:00,63.99,64.21,63.99,64.21,34796.0,63.1493,63.3664,63.1493,63.3664,34796.0
2023-12-21 15:30:00,64.22,64.25,64.14,64.2,30145.0,63.3763,63.4059,63.2974,63.3566,30145.0
2023-12-21 15:35:00,64.21,64.34,64.2,64.3,32825.0,63.3664,63.4947,63.3566,63.4553,32825.0
2023-12-21 15:40:00,64.33,64.34,64.26,64.26,26000.0,63.4849,63.4947,63.4158,63.4158,26000.0
2023-12-21 15:45:00,64.26,64.36,64.26,64.31,21806.0,63.4158,63.5145,63.4158,63.4651,21806.0
2023-12-21 15:50:00,64.32,64.45,64.31,64.41,44976.0,63.475,63.6033,63.4651,63.5638,44976.0
2023-12-21 15:55:00,64.39,64.5,64.39,64.43,51068.0,63.5441,63.6526,63.5441,63.5836,51068.0
2023-12-22 09:30:00,64.74,64.92,64.73,64.84,53247.0,63.8895,64.0671,63.8796,63.9882,53247.0
2023-12-22 09:35:00,64.84,64.97,64.79,64.95,43081.0,63.9882,64.1165,63.9388,64.0967,43081.0
2023-12-22 09:40:00,64.96,65.07,64.93,65.06,85918.0,64.1066,64.2152,64.077,64.2053,85918.0
2023-12-22 09:45:00,65.07,65.09,65.02,65.08,18365.0,64.2152,64.2349,64.1658,64.225,18365.0
2023-12-22 09:50:00,65.08,65.15,65.08,65.13,31055.0,64.225,64.2941,64.225,64.2744,31055.0
2023-12-22 09:55:00,65.11,65.13,65.02,65.03,175278.0,64.2546,64.2744,64.1658,64.1757,175278.0
2023-12-22 10:00:00,65.03,65.08,64.94,65.06,37669.0,64.1757,64.225,64.0869,64.2053,37669.0
2023-12-22 10:05:00,65.08,65.11,64.98,65.05,26609.0,64.225,64.2546,64.1263,64.1954,26609.0
2023-12-22 10:10:00,65.04,65.05,64.98,65.02,19612.0,64.1855,64.1954,64.1263,64.1658,19612.0
2023-12-22 10:15:00,64.98,65.03,64.97,65.01,21342.0,64.1263,64.1757,64.1165,64.1559,21342.0
2023-12-22 10:20:00,64.98,65.03,64.95,65.0,11459.0,64.1263,64.1757,64.0967,64.1461,11459.0
2023-12-22 10:25:00,64.98,65.08,64.95,65.07,11142.0,64.1263,64.225,64.0967,64.2152,11142.0
2023-12-22 10:30:00,65.09,65.12,65.08,65.09,6599.0,64.2349,64.2645,64.225,64.2349,6599.0
2023-12-22 10:35:00,65.11,65.11,64.94,64.98,36005.0,64.2546,64.2546,64.0869,64.1263,36005.0
2023-12-22 10:40:00,65.01,65.03,65.0,65.03,18766.0,64.1559,64.1757,64.1461,64.1757,18766.0
2023-12-22 10:45:00,65.05,65.05,64.97,64.98,10189.0,64.1954,64.1954,64.1165,64.1263,10189.0
2023-12-22 10:50:00,64.97,64.99,64.95,64.97,11648.0,64.1165,64.1362,64.0967,64.1165,11648.0
2023-12-22 10:55:00,64.95,64.96,64.82,64.82,26063.0,64.0967,64.1066,63.9684,63.9684,26063.0
2023-12-22 11:00:00,64.81,64.84,64.66,64.78,71438.0,63.9586,63.9882,63.8105,63.929,71438.0
2023-12-22 11:05:00,64.76,64.8,64.68,64.8,67021.0,63.9092,63.9487,63.8303,63.9487,67021.0
2023-12-22 11:10:00,64.8,64.86,64.78,64.84,10141.0,63.9487,64.0079,63.929,63.9882,10141.0
2023-12-22 11:15:00,64.86,64.86,64.8,64.85,12845.0,64.0079,64.0079,63.9487,63.998,12845.0
2023-12-22 11:20:00,64.86,64.94,64.85,64.85,28414.0,64.0079,64.0869,63.998,63.998,28414.0
2023-12-22 11:25:00,64.84,64.89,64.83,64.88,3040.0,63.9882,64.0375,63.9783,64.0276,3040.0
2023-12-22 11:30:00,64.9,64.96,64.9,64.92,13855.0,64.0474,64.1066,64.0474,64.0671,13855.0
2023-12-22 11:35:00,64.9,64.9,64.84,64.85,3622.0,64.0474,64.0474,63.9882,63.998,3622.0
2023-12-22 11:40:00,64.82,64.83,64.78,64.81,23691.0,63.9684,63.9783,63.929,63.9586,23691.0
2023-12-22 11:45:00,64.79,64.81,64.76,64.77,4999.0,63.9388,63.9586,63.9092,63.9191,4999.0
2023-12-22 11:50:00,64.77,64.82,64.77,64.8,8661.0,63.9191,63.9684,63.9191,63.9487,8661.0
2023-12-22 11:55:00,64.82,64.85,64.78,64.8,7952.0,63.9684,63.998,63.929,63.9487,7952.0
2023-12-22 12:00:00,64.79,64.84,64.79,64.83,17773.0,63.9388,63.9882,63.9388,63.9783,17773.0
2023-12-22 12:05:00,64.84,64.89,64.76,64.8,22550.0,63.9882,64.0375,63.9092,63.9487,22550.0
2023-12-22 12:10:00,64.76,64.79,64.72,64.72,8842.0,63.9092,63.9388,63.8697,63.8697,8842.0
2023-12-22 12:15:00,64.7,64.74,64.7,64.72,36891.0,63.85,63.8895,63.85,63.8697,36891.0
2023-12-22 12:20:00,64.73,64.75,64.69,64.73,8492.0,63.8796,63.8994,63.8401,63.8796,8492.0
2023-12-22 12:25:00,64.73,64.82,64.73,64.8,9584.0,63.8796,63.9684,63.8796,63.9487,9584.0
2023-12-22 12:30:00,64.81,64.82,64.75,64.78,33080.0,63.9586,63.9684,63.8994,63.929,33080.0
2023-12-22 12:35:00,64.78,64.84,64.78,64.82,15500.0,63.929,63.9882,63.929,63.9684,15500.0
2023-12-22 12:40:00,64.84,64.88,64.83,64.87,10253.0,63.9882,64.0276,63.9783,64.0178,10253.0
2023-12-22 12:45:00,64.88,64.92,64.87,64.88,14258.0,64.0276,64.0671,64.0178,64.0276,14258.0
2023-12-22 12:50:00,64.87,64.93,64.85,64.93,14679.0,64.0178,64.077,63.998,64.077,14679.0
2023-12-22 12:55:00,64.92,64.92,64.87,64.92,11759.0,64.0671,64.0671,64.0178,64.0671,11759.0
2023-12-22 13:00:00,64.92,64.93,64.88,64.92,8709.0,64.0671,64.077,64.0276,64.0671,8709.0
2023-12-22 13:05:00,64.92,64.96,64.92,64.94,9179.0,64.0671,64.1066,64.0671,64.0869,9179.0
2023-12-22 13:10:00,64.94,64.97,64.94,64.96,7619.0,64.0869,64.1165,64.0869,64.1066,7619.0
2023-12-22 13:15:00,64.96,64.98,64.93,64.95,19363.0,64.1066,64.1263,64.077,64.0967,19363.0
2023-12-22 13:20:00,64.94,64.95,64.93,64.94,12264.0,64.0869,64.0967,64.077,64.0869,12264.0
2023-12-22 13:25:00,64.92,64.96,64.91,64.94,18978.0,64.0671,64.1066,64.0573,64.0869,18978.0
2023-12-22 13:30:00,64.94,64.97,64.93,64.95,10874.0,64.0869,64.1165,64.077,64.0967,10874.0
2023-12-22 13:35:00,64.96,64.96,64.9,64.9,30639.0,64.1066,64.1066,64.0474,64.0474,30639.0
2023-12-22 13:40:00,64.9,64.91,64.85,64.9,17274.0,64.0474,64.0573,63.998,64.0474,17274.0
2023-12-22 13:45:00,64.88,64.92,64.86,64.92,10008.0,64.0276,64.0671,64.0079,64.0671,10008.0
2023-12-22 13:50:00,64.93,64.93,64.87,64.88,3450.0,64.077,64.077,64.0178,64.0276,3450.0
2023-12-22 13:55:00,64.86,64.88,64.83,64.84,8570.0,64.0079,64.0276,63.9783,63.9882,8570.0
2023-12-22 14:00:00,64.83,64.84,64.74,64.74,38120.0,63.9783,63.9882,63.8895,63.8895,38120.0
2023-12-22 14:05:00,64.74,64.75,64.53,64.6,47564.0,63.8895,63.8994,63.6822,63.7513,47564.0
2023-12-22 14:10:00,64.59,64.65,64.59,64.62,8995.0,63.7415,63.8007,63.7415,63.7711,8995.0
2023-12-22 14:15:00,64.63,64.64,64.39,64.49,44066.0,63.7809,63.7908,63.5441,63.6428,44066.0
2023-12-22 14:20:00,64.49,64.53,64.26,64.34,31035.0,63.6428,63.6822,63.4158,63.4947,31035.0
2023-12-22 14:25:00,64.34,64.34,64.23,64.25,31007.0,63.4947,63.4947,63.3862,63.4059,31007.0
2023-12-22 14:30:00,64.26,64.31,64.15,64.28,98780.0,63.4158,63.4651,63.3072,63.4355,98780.0
2023-12-22 14:35:00,64.27,64.45,64.27,64.38,53806.0,63.4257,63.6033,63.4257,63.5342,53806.0
2023-12-22 14:40:00,64.4,64.59,64.4,64.58,40197.0,63.554,63.7415,63.554,63.7316,40197.0
2023-12-22 14:45:00,64.6,64.67,64.59,64.6,51452.0,63.7513,63.8204,63.7415,63.7513,51452.0
2023-12-22 14:50:00,64.64,64.7,64.64,64.69,6302.0,63.7908,63.85,63.7908,63.8401,6302.0
2023-12-22 14:55:00,64.69,64.72,64.68,64.71,16056.0,63.8401,63.8697,63.8303,63.8599,16056.0
2023-12-22 15:00:00,64.74,64.78,64.67,64.74,45986.0,63.8895,63.929,63.8204,63.8895,45986.0
2023-12-22 15:05:00,64.73,64.75,64.64,64.64,15207.0,63.8796,63.8994,63.7908,63.7908,15207.0
2023-12-22 15:10:00,64.66,64.71,64.66,64.71,562141.0,63.8105,63.8599,63.8105,63.8599,562141.0
2023-12-22 15:15:00,64.71,64.71,64.65,64.69,16739.0,63.8599,63.8599,63.8007,63.8401,16739.0
2023-12-22 15:20:00,64.69,64.71,64.63,64.7,8748.0,63.8401,63.8599,63.7809,63.85,8748.0
2023-12-22 15:25:00,64.69,64.77,64.67,64.75,21471.0,63.8401,63.9191,63.8204,63.8994,21471.0
2023-12-22 15:30:00,64.74,64.75,64.64,64.65,12995.0,63.8895,63.8994,63.7908,63.8007,12995.0
2023-12-22 15:35:00,64.65,64.66,64.58,64.58,23779.0,63.8007,63.8105,63.7316,63.7316,23779.0
2023-12-22 15:40:00,64.57,64.59,64.5,64.59,23378.0,63.7217,63.7415,63.6526,63.7415,23378.0
2023-12-22 15:45:00,64.61,64.63,64.54,64.54,8200.0,63.7612,63.7809,63.6921,63.6921,8200.0
2023-12-22 15:50:00,64.53,64.68,64.52,64.66,51821.0,63.6822,63.8303,63.6724,63.8105,51821.0
2023-12-22 15:55:00,64.66,64.69,64.6,64.68,165792.0,63.8105,63.8401,63.7513,63.8303,165792.0
2023-12-26 09:30:00,64.79,64.91,64.76,64.91,36845.0,63.9388,64.0573,63.9092,64.0573,36845.0
2023-12-26 09:35:00,64.9,64.94,64.89,64.92,58698.0,64.0474,64.0869,64.0375,64.0671,58698.0
2023-12-26 09:40:00,64.92,64.97,64.91,64.92,25168.0,64.0671,64.1165,64.0573,64.0671,25168.0
2023-12-26 09:45:00,64.93,64.97,64.92,64.92,11465.0,64.077,64.1165,64.0671,64.0671,11465.0
2023-12-26 09:50:00,64.93,64.93,64.85,64.87,27491.0,64.077,64.077,63.998,64.0178,27491.0
2023-12-26 09:55:00,64.87,64.95,64.87,64.94,6632.0,64.0178,64.0967,64.0178,64.0869,6632.0
2023-12-26 10:00:00,64.93,64.95,64.92,64.94,16819.0,64.077,64.0967,64.0671,64.0869,16819.0
2023-12-26 10:05:00,64.95,65.01,64.95,64.97,35923.0,64.0967,64.1559,64.0967,64.1165,35923.0
2023-12-26 10:10:00,64.98,65.03,64.97,65.0,13402.0,64.1263,64.1757,64.1165,64.1461,13402.0
2023-12-26 10:15:00,65.01,65.02,65.0,65.0,9114.0,64.1559,64.1658,64.1461,64.1461,9114.0
2023-12-26 10:20:00,65.01,65.02,64.97,64.98,9308.0,64.1559,64.1658,64.1165,64.1263,9308.0
2023-12-26 10:25:00,65.02,65.05,64.98,64.98,7020.0,64.1658,64.1954,64.1263,64.1263,7020.0
2023-12-26 10:30:00,65.01,65.06,65.01,65.04,14393.0,64.1559,64.2053,64.1559,64.1855,14393.0
2023-12-26 10:35:00,65.03,65.07,65.03,65.06,3065.0,64.1757,64.2152,64.1757,64.2053,3065.0
2023-12-26 10:40:00,65.06,65.08,65.03,65.04,4240.0,64.2053,64.225,64.1757,64.1855,4240.0
2023-12-26 10:45:00,65.02,65.03,65.01,65.01,7064.0,64.1658,64.1757,64.1559,64.1559,7064.0
2023-12-26 10:50:00,65.0,65.0,64.91,64.97,8931.0,64.1461,64.1461,64.0573,64.1165,8931.0
2023-12-26 10:55:00,64.98,65.01,64.97,64.99,22690.0,64.1263,64.1559,64.1165,64.1362,22690.0
2023-12-26 11:00:00,65.01,65.01,64.93,64.93,17279.0,64.1559,64.1559,64.077,64.077,17279.0
2023-12-26 11:05:00,64.97,65.01,64.97,65.0,16302.0,64.1165,64.1559,64.1165,64.1461,16302.0
2023-12-26 11:10:00,64.99,65.07,64.98,65.06,19813.0,64.1362,64.2152,64.1263,64.2053,19813.0
2023-12-26 11:15:00,65.06,65.06,64.95,64.98,157793.0,64.2053,64.2053,64.0967,64.1263,157793.0
2023-12-26 11:20:00,64.97,64.99,64.94,64.94,9172.0,64.1165,64.1362,64.0869,64.0869,9172.0
2023-12-26 11:25:00,64.93,64.96,64.91,64.95,13923.0,64.077,64.1066,64.0573,64.0967,13923.0
2023-12-26 11:30:00,64.97,65.01,64.96,65.01,7783.0,64.1165,64.1559,64.1066,64.1559,7783.0
2023-12-26 11:35:00,65.01,65.02,64.99,65.01,10742.0,64.1559,64.1658,64.1362,64.1559,10742.0
2023-12-26 11:40:00,65.01,65.04,64.99,65.0,10437.0,64.1559,64.1855,64.1362,64.1461,10437.0
2023-12-26 11:45:00,65.03,65.05,65.02,65.03,21782.0,64.1757,64.1954,64.1658,64.1757,21782.0
2023-12-26 11:50:00,65.02,65.06,65.02,65.05,4423.0,64.1658,64.2053,64.1658,64.1954,4423.0
2023-12-26 11:55:00,65.04,65.06,65.0,65.05,5969.0,64.1855,64.2053,64.1461,64.1954,5969.0
2023-12-26 12:00:00,65.05,65.05,65.0,65.01,4976.0,64.1954,64.1954,64.1461,64.1559,4976.0
2023-12-26 12:05:00,65.02,65.02,65.0,65.02,13020.0,64.1658,64.1658,64.1461,64.1658,13020.0
2023-12-26 12:10:00,65.03,65.08,65.03,65.06,3768.0,64.1757,64.225,64.1757,64.2053,3768.0
2023-12-26 12:15:00,65.06,65.08,65.05,65.06,5268.0,64.2053,64.225,64.1954,64.2053,5268.0
2023-12-26 12:20:00,65.07,65.08,65.04,65.06,15591.0,64.2152,64.225,64.1855,64.2053,15591.0
2023-12-26 12:25:00,65.06,65.07,65.05,65.05,4570.0,64.2053,64.2152,64.1954,64.1954,4570.0
2023-12-26 12:30:00,65.05,65.07,65.03,65.05,8128.0,64.1954,64.2152,64.1757,64.1954,8128.0
2023-12-26 12:35:00,65.03,65.04,65.0,65.0,44216.0,64.1757,64.1855,64.1461,64.1461,44216.0
2023-12-26 12:40:00,65.01,65.04,65.0,65.04,31208.0,64.1559,64.1855,64.1461,64.1855,31208.0
2023-12-26 12:45:00,65.05,65.14,65.05,65.12,36689.0,64.1954,64.2842,64.1954,64.2645,36689.0
2023-12-26 12:50:00,65.12,65.12,65.07,65.11,17121.0,64.2645,64.2645,64.2152,64.2546,17121.0
2023-12-26 12:55:00,65.11,65.11,65.03,65.05,11073.0,64.2546,64.2546,64.1757,64.1954,11073.0
2023-12-26 13:00:00,65.05,65.09,65.04,65.09,7976.0,64.1954,64.2349,64.1855,64.2349,7976.0
2023-12-26 13:05:00,65.08,65.09,65.07,65.07,11901.0,64.225,64.2349,64.2152,64.2152,11901.0
2023-12-26 13:10:00,65.09,65.13,65.09,65.11,11772.0,64.2349,64.2744,64.2349,64.2546,11772.0
2023-12-26 13:15:00,65.1,65.11,65.08,65.09,2146.0,64.2448,64.2546,64.225,64.2349,2146.0
2023-12-26 13:20:00,65.09,65.15,65.08,65.15,18591.0,64.2349,64.2941,64.225,64.2941,18591.0
2023-12-26 13:25:00,65.15,65.16,65.12,65.12,8155.0,64.2941,64.304,64.2645,64.2645,8155.0
2023-12-26 13:30:00,65.13,65.14,65.1,65.11,7550.0,64.2744,64.2842,64.2448,64.2546,7550.0
2023-12-26 13:35:00,65.1,65.1,65.08,65.09,2100.0,64.2448,64.2448,64.225,64.2349,2100.0
2023-12-26 13:40:00,65.09,65.11,65.08,65.11,6685.0,64.2349,64.2546,64.225,64.2546,6685.0
2023-12-26 13:45:00,65.11,65.14,65.1,65.13,4829.0,64.2546,64.2842,64.2448,64.2744,4829.0
2023-12-26 13:50:00,65.13,65.13,65.07,65.08,9484.0,64.2744,64.2744,64.2152,64.225,9484.0
2023-12-26 13:55:00,65.1,65.12,65.07,65.08,28891.0,64.2448,64.2645,64.2152,64.225,28891.0
2023-12-26 14:00:00,65.08,65.14,65.07,65.11,10916.0,64.225,64.2842,64.2152,64.2546,10916.0
2023-12-26 14:05:00,65.12,65.14,65.12,65.14,7135.0,64.2645,64.2842,64.2645,64.2842,7135.0
2023-12-26 14:10:00,65.14,65.16,65.13,65.13,8095.0,64.2842,64.304,64.2744,64.2744,8095.0
2023-12-26 14:15:00,65.13,65.17,65.13,65.16,11476.0,64.2744,64.3138,64.2744,64.304,11476.0
2023-12-26 14:20:00,65.16,65.17,65.14,65.16,8580.0,64.304,64.3138,64.2842,64.304,8580.0
2023-12-26 14:25:00,65.16,65.18,65.15,65.18,10570.0,64.304,64.3237,64.2941,64.3237,10570.0
2023-12-26 14:30:00,65.18,65.22,65.17,65.19,11449.0,64.3237,64.3632,64.3138,64.3336,11449.0
2023-12-26 14:35:00,65.19,65.21,65.19,65.21,5503.0,64.3336,64.3533,64.3336,64.3533,5503.0
2023-12-26 14:40:00,65.21,65.22,65.16,65.17,18331.0,64.3533,64.3632,64.304,64.3138,18331.0
2023-12-26 14:45:00,65.17,65.21,65.17,65.19,44483.0,64.3138,64.3533,64.3138,64.3336,44483.0
2023-12-26 14:50:00,65.19,65.22,65.19,65.22,4482.0,64.3336,64.3632,64.3336,64.3632,4482.0
2023-12-26 14:55:00,65.21,65.23,65.21,65.23,19244.0,64.3533,64.373,64.3533,64.373,19244.0
2023-12-26 15:00:00,65.24,65.26,65.21,65.26,15322.0,64.3829,64.4027,64.3533,64.4027,15322.0
2023-12-26 15:05:00,65.26,65.27,65.21,65.22,31659.0,64.4027,64.4125,64.3533,64.3632,31659.0
2023-12-26 15:10:00,65.23,65.26,65.22,65.25,16357.0,64.373,64.4027,64.3632,64.3928,16357.0
2023-12-26 15:15:00,65.24,65.25,65.22,65.24,12181.0,64.3829,64.3928,64.3632,64.3829,12181.0
2023-12-26 15:20:00,65.24,65.32,65.24,65.3,22080.0,64.3829,64.4619,64.3829,64.4421,22080.0
2023-12-26 15:25:00,65.32,65.45,65.32,65.35,79096.0,64.4619,64.5902,64.4619,64.4915,79096.0
2023-12-26 15:30:00,65.36,65.41,65.35,65.41,14760.0,64.5013,64.5507,64.4915,64.5507,14760.0
2023-12-26 15:35:00,65.41,65.42,65.3,65.32,26787.0,64.5507,64.5606,64.4421,64.4619,26787.0
2023-12-26 15:40:00,65.31,65.31,65.28,65.29,17451.0,64.452,64.452,64.4224,64.4323,17451.0
2023-12-26 15:45:00,65.3,65.34,65.25,65.26,50172.0,64.4421,64.4816,64.3928,64.4027,50172.0
2023-12-26 15:50:00,65.25,65.3,65.16,65.18,70420.0,64.3928,64.4421,64.304,64.3237,70420.0
2023-12-26 15:55:00,65.17,65.21,65.11,65.2,83442.0,64.3138,64.3533,64.2546,64.3434,83442.0
2023-12-27 09:30:00,65.14,65.27,65.09,65.25,90252.0,64.2842,64.4125,64.2349,64.3928,90252.0
2023-12-27 09:35:00,65.24,65.27,65.22,65.25,20817.0,64.3829,64.4125,64.3632,64.3928,20817.0
2023-12-27 09:40:00,65.24,65.29,65.24,65.28,24328.0,64.3829,64.4323,64.3829,64.4224,24328.0
2023-12-27 09:45:00,65.28,65.29,65.24,65.26,32055.0,64.4224,64.4323,64.3829,64.4027,32055.0
2023-12-27 09:50:00,65.28,65.32,65.27,65.31,39309.0,64.4224,64.4619,64.4125,64.452,39309.0
2023-12-27 09:55:00,65.32,65.33,65.29,65.31,14747.0,64.4619,64.4717,64.4323,64.452,14747.0
2023-12-27 10:00:00,65.3,65.32,65.26,65.3,7399.0,64.4421,64.4619,64.4027,64.4421,7399.0
2023-12-27 10:05:00,65.28,65.29,65.24,65.28,8294.0,64.4224,64.4323,64.3829,64.4224,8294.0
2023-12-27 10:10:00,65.27,65.28,65.08,65.11,21986.0,64.4125,64.4224,64.225,64.2546,21986.0
2023-12-27 10:15:00,65.13,65.19,65.1,65.15,18295.0,64.2744,64.3336,64.2448,64.2941,18295.0
2023-12-27 10:20:00,65.13,65.2,65.06,65.19,19992.0,64.2744,64.3434,64.2053,64.3336,19992.0
2023-12-27 10:25:00,65.19,65.24,65.18,65.22,10435.0,64.3336,64.3829,64.3237,64.3632,10435.0
2023-12-27 10:30:00,65.22,65.23,65.18,65.18,14385.0,64.3632,64.373,64.3237,64.3237,14385.0
2023-12-27 10:35:00,65.14,65.17,65.1,65.15,14202.0,64.2842,64.3138,64.2448,64.2941,14202.0
2023-12-27 10:40:00,65.13,65.14,65.08,65.11,13362.0,64.2744,64.2842,64.225,64.2546,13362.0
2023-12-27 10:45:00,65.1,65.14,65.07,65.09,17704.0,64.2448,64.2842,64.2152,64.2349,17704.0
2023-12-27 10:50:00,65.08,65.1,65.03,65.1,30027.0,64.225,64.2448,64.1757,64.2448,30027.0
2023-12-27 10:55:00,65.1,65.14,65.1,65.14,19303.0,64.2448,64.2842,64.2448,64.2842,19303.0
2023-12-27 11:00:00,65.13,65.13,65.07,65.08,10251.0,64.2744,64.2744,64.2152,64.225,10251.0
2023-12-27 11:05:00,65.09,65.12,65.07,65.1,15729.0,64.2349,64.2645,64.2152,64.2448,15729.0
2023-12-27 11:10:00,65.08,65.12,65.08,65.12,3290.0,64.225,64.2645,64.225,64.2645,3290.0
2023-12-27 11:15:00,65.12,65.14,65.12,65.14,6700.0,64.2645,64.2842,64.2645,64.2842,6700.0
2023-12-27 11:20:00,65.15,65.15,65.11,65.12,21142.0,64.2941,64.2941,64.2546,64.2645,21142.0
2023-12-27 11:25:00,65.12,65.13,65.07,65.12,13936.0,64.2645,64.2744,64.2152,64.2645,13936.0
2023-12-27 11:30:00,65.14,65.19,65.12,65.18,12612.0,64.2842,64.3336,64.2645,64.3237,12612.0
2023-12-27 11:35:00,65.19,65.23,65.18,65.21,10329.0,64.3336,64.373,64.3237,64.3533,10329.0
2023-12-27 11:40:00,65.21,65.27,65.21,65.25,5612.0,64.3533,64.4125,64.3533,64.3928,5612.0
2023-12-27 11:45:00,65.26,65.26,65.22,65.23,13885.0,64.4027,64.4027,64.3632,64.373,13885.0
2023-12-27 11:50:00,65.24,65.26,65.22,65.24,3211.0,64.3829,64.4027,64.3632,64.3829,3211.0
2023-12-27 11:55:00,65.24,65.25,65.22,65.22,5946.0,64.3829,64.3928,64.3632,64.3632,5946.0
2023-12-27 12:00:00,65.22,65.25,65.17,65.2,8554.0,64.3632,64.3928,64.3138,64.3434,8554.0
2023-12-27 12:05:00,65.2,65.21,65.2,65.21,2831.0,64.3434,64.3533,64.3434,64.3533,2831.0
2023-12-27 12:10:00,65.22,65.26,65.22,65.26,1818.0,64.3632,64.4027,64.3632,64.4027,1818.0
2023-12-27 12:15:00,65.26,65.27,65.25,65.25,4217.0,64.4027,64.4125,64.3928,64.3928,4217.0
2023-12-27 12:20:00,65.26,65.29,65.22,65.26,13481.0,64.4027,64.4323,64.3632,64.4027,13481.0
2023-12-27 12:25:00,65.25,65.26,65.23,65.24,10938.0,64.3928,64.4027,64.373,64.3829,10938.0
2023-12-27 12:30:00,65.24,65.28,65.24,65.27,5225.0,64.3829,64.4224,64.3829,64.4125,5225.0
2023-12-27 12:35:00,65.25,65.25,65.19,65.19,4916.0,64.3928,64.3928,64.3336,64.3336,4916.0
2023-12-27 12:40:00,65.16,65.16,65.1,65.13,9350.0,64.304,64.304,64.2448,64.2744,9350.0
2023-12-27 12:45:00,65.12,65.16,65.12,65.16,14800.0,64.2645,64.304,64.2645,64.304,14800.0
2023-12-27 12:50:00,65.16,65.18,65.15,65.15,2951.0,64.304,64.3237,64.2941,64.2941,2951.0
2023-12-27 12:55:00,65.17,65.18,65.16,65.16,4940.0,64.3138,64.3237,64.304,64.304,4940.0
2023-12-27 13:00:00,65.17,65.28,65.17,65.25,14745.0,64.3138,64.4224,64.3138,64.3928,14745.0
2023-12-27 13:05:00,65.26,65.44,65.26,65.42,123150.0,64.4027,64.5803,64.4027,64.5606,123150.0
2023-12-27 13:10:00,65.41,65.47,65.35,65.35,68320.0,64.5507,64.6099,64.4915,64.4915,68320.0
2023-12-27 13:15:00,65.37,65.43,65.33,65.39,31332.0,64.5112,64.5704,64.4717,64.5309,31332.0
2023-12-27 13:20:00,65.38,65.39,65.35,65.36,14614.0,64.5211,64.5309,64.4915,64.5013,14614.0
2023-12-27 13:25:00,65.34,65.37,65.32,65.35,5814.0,64.4816,64.5112,64.4619,64.4915,5814.0
2023-12-27 13:30:00,65.37,65.4,65.34,65.35,9442.0,64.5112,64.5408,64.4816,64.4915,9442.0
2023-12-27 13:35:00,65.36,65.38,65.34,65.37,5750.0,64.5013,64.5211,64.4816,64.5112,5750.0
2023-12-27 13:40:00,65.37,65.41,65.37,65.4,9857.0,64.5112,64.5507,64.5112,64.5408,9857.0
2023-12-27 13:45:00,65.4,65.41,65.37,65.4,14138.0,64.5408,64.5507,64.5112,64.5408,14138.0
2023-12-27 13:50:00,65.4,65.41,65.35,65.37,30515.0,64.5408,64.5507,64.4915,64.5112,30515.0
2023-12-27 13:55:00,65.37,65.38,65.3,65.3,16826.0,64.5112,64.5211,64.4421,64.4421,16826.0
2023-12-27 14:00:00,65.28,65.28,65.0,65.04,50755.0,64.4224,64.4224,64.1461,64.1855,50755.0
2023-12-27 14:05:00,65.03,65.13,65.0,65.12,63773.0,64.1757,64.2744,64.1461,64.2645,63773.0
2023-12-27 14:10:00,65.11,65.12,65.0,65.04,45649.0,64.2546,64.2645,64.1461,64.1855,45649.0
2023-12-27 14:15:00,65.05,65.13,65.02,65.12,14589.0,64.1954,64.2744,64.1658,64.2645,14589.0
2023-12-27 14:20:00,65.13,65.2,65.13,65.19,36826.0,64.2744,64.3434,64.2744,64.3336,36826.0
2023-12-27 14:25:00,65.2,65.29,65.15,65.23,26670.0,64.3434,64.4323,64.2941,64.373,26670.0
2023-12-27 14:30:00,65.24,65.24,65.14,65.17,34253.0,64.3829,64.3829,64.2842,64.3138,34253.0
2023-12-27 14:35:00,65.16,65.19,65.15,65.15,10495.0,64.304,64.3336,64.2941,64.2941,10495.0
2023-12-27 14:40:00,65.13,65.15,65.07,65.1,18668.0,64.2744,64.2941,64.2152,64.2448,18668.0
2023-12-27 14:45:00,65.09,65.13,65.09,65.13,6496.0,64.2349,64.2744,64.2349,64.2744,6496.0
2023-12-27 14:50:00,65.14,65.14,65.07,65.08,8262.0,64.2842,64.2842,64.2152,64.225,8262.0
2023-12-27 14:55:00,65.08,65.17,65.07,65.15,21059.0,64.225,64.3138,64.2152,64.2941,21059.0
2023-12-27 15:00:00,65.16,65.21,65.14,65.19,21095.0,64.304,64.3533,64.2842,64.3336,21095.0
2023-12-27 15:05:00,65.16,65.21,65.12,65.19,12400.0,64.304,64.3533,64.2645,64.3336,12400.0
2023-12-27 15:10:00,65.2,65.25,65.19,65.21,30426.0,64.3434,64.3928,64.3336,64.3533,30426.0
2023-12-27 15:15:00,65.2,65.27,65.2,65.23,11516.0,64.3434,64.4125,64.3434,64.373,11516.0
2023-12-27 15:20:00,65.23,65.25,65.2,65.22,15581.0,64.373,64.3928,64.3434,64.3632,15581.0
2023-12-27 15:25:00,65.17,65.19,65.11,65.19,43574.0,64.3138,64.3336,64.2546,64.3336,43574.0
2023-12-27 15:30:00,65.18,65.25,65.15,65.23,18802.0,64.3237,64.3928,64.2941,64.373,18802.0
2023-12-27 15:35:00,65.26,65.3,65.24,65.26,10720.0,64.4027,64.4421,64.3829,64.4027,10720.0
2023-12-27 15:40:00,65.27,65.27,65.13,65.14,18606.0,64.4125,64.4125,64.2744,64.2842,18606.0
2023-12-27 15:45:00,65.13,65.15,65.09,65.14,27971.0,64.2744,64.2941,64.2349,64.2842,27971.0
2023-12-27 15:50:00,65.13,65.18,65.07,65.16,134701.0,64.2744,64.3237,64.2152,64.304,134701.0
2023-12-27 15:55:00,65.16,65.43,65.16,65.43,168723.0,64.304,64.5704,64.304,64.5704,168723.0
2023-12-28 09:30:00,65.48,65.61,65.48,65.55,55654.0,64.6198,64.7481,64.6198,64.6888,55654.0
2023-12-28 09:35:00,65.55,65.59,65.54,65.58,18706.0,64.6888,64.7283,64.679,64.7185,18706.0
2023-12-28 09:40:00,65.58,65.61,65.47,65.48,24855.0,64.7185,64.7481,64.6099,64.6198,24855.0
2023-12-28 09:45:00,65.48,65.55,65.46,65.53,11961.0,64.6198,64.6888,64.6,64.6691,11961.0
2023-12-28 09:50:00,65.54,65.57,65.5,65.57,37443.0,64.679,64.7086,64.6395,64.7086,37443.0
2023-12-28 09:55:00,65.55,65.58,65.54,65.57,12373.0,64.6888,64.7185,64.679,64.7086,12373.0
2023-12-28 10:00:00,65.56,65.57,65.51,65.52,23575.0,64.6987,64.7086,64.6494,64.6592,23575.0
2023-12-28 10:05:00,65.51,65.52,65.46,65.5,27998.0,64.6494,64.6592,64.6,64.6395,27998.0
2023-12-28 10:10:00,65.5,65.53,65.47,65.49,9489.0,64.6395,64.6691,64.6099,64.6296,9489.0
2023-12-28 10:15:00,65.49,65.54,65.49,65.51,19411.0,64.6296,64.679,64.6296,64.6494,19411.0
2023-12-28 10:20:00,65.51,65.54,65.49,65.54,7986.0,64.6494,64.679,64.6296,64.679,7986.0
2023-12-28 10:25:00,65.55,65.59,65.54,65.58,7300.0,64.6888,64.7283,64.679,64.7185,7300.0
2023-12-28 10:30:00,65.58,65.62,65.58,65.61,7038.0,64.7185,64.7579,64.7185,64.7481,7038.0
2023-12-28 10:35:00,65.6,65.61,65.58,65.58,1936.0,64.7382,64.7481,64.7185,64.7185,1936.0
2023-12-28 10:40:00,65.59,65.63,65.56,65.6,25995.0,64.7283,64.7678,64.6987,64.7382,25995.0
2023-12-28 10:45:00,65.58,65.65,65.56,65.64,21515.0,64.7185,64.7875,64.6987,64.7777,21515.0
2023-12-28 10:50:00,65.64,65.65,65.58,65.58,19710.0,64.7777,64.7875,64.7185,64.7185,19710.0
2023-12-28 10:55:00,65.6,65.61,65.5,65.53,27299.0,64.7382,64.7481,64.6395,64.6691,27299.0
2023-12-28 11:00:00,65.53,65.54,65.5,65.51,16280.0,64.6691,64.679,64.6395,64.6494,16280.0
2023-12-28 11:05:00,65.52,65.53,65.45,65.52,12013.0,64.6592,64.6691,64.5902,64.6592,12013.0
2023-12-28 11:10:00,65.51,65.53,65.49,65.51,6272.0,64.6494,64.6691,64.6296,64.6494,6272.0
2023-12-28 11:15:00,65.51,65.51,65.42,65.42,13658.0,64.6494,64.6494,64.5606,64.5606,13658.0
2023-12-28 11:20:00,65.42,65.51,65.42,65.46,14416.0,64.5606,64.6494,64.5606,64.6,14416.0
2023-12-28 11:25:00,65.44,65.48,65.41,65.48,9287.0,64.5803,64.6198,64.5507,64.6198,9287.0
2023-12-28 11:30:00,65.46,65.51,65.46,65.47,12475.0,64.6,64.6494,64.6,64.6099,12475.0
2023-12-28 11:35:00,65.46,65.49,65.44,65.48,8500.0,64.6,64.6296,64.5803,64.6198,8500.0
2023-12-28 11:40:00,65.48,65.53,65.48,65.52,11695.0,64.6198,64.6691,64.6198,64.6592,11695.0
2023-12-28 11:45:00,65.51,65.52,65.49,65.52,4650.0,64.6494,64.6592,64.6296,64.6592,4650.0
2023-12-28 11:50:00,65.51,65.54,65.49,65.5,4193.0,64.6494,64.679,64.6296,64.6395,4193.0
2023-12-28 11:55:00,65.5,65.52,65.47,65.48,2847.0,64.6395,64.6592,64.6099,64.6198,2847.0
2023-12-28 12:00:00,65.47,65.55,65.46,65.54,3538.0,64.6099,64.6888,64.6,64.679,3538.0
2023-12-28 12:05:00,65.55,65.56,65.54,65.54,3423.0,64.6888,64.6987,64.679,64.679,3423.0
2023-12-28 12:10:00,65.54,65.56,65.5,65.5,5393.0,64.679,64.6987,64.6395,64.6395,5393.0
2023-12-28 12:15:00,65.52,65.54,65.51,65.53,11836.0,64.6592,64.679,64.6494,64.6691,11836.0
2023-12-28 12:20:00,65.53,65.53,65.48,65.5,2987.0,64.6691,64.6691,64.6198,64.6395,2987.0
2023-12-28 12:25:00,65.52,65.53,65.49,65.5,3800.0,64.6592,64.6691,64.6296,64.6395,3800.0
2023-12-28 12:30:00,65.48,65.55,65.48,65.55,3009.0,64.6198,64.6888,64.6198,64.6888,3009.0
2023-12-28 12:35:00,65.55,65.56,65.54,65.55,6727.0,64.6888,64.6987,64.679,64.6888,6727.0
2023-12-28 12:40:00,65.55,65.57,65.54,65.56,14065.0,64.6888,64.7086,64.679,64.6987,14065.0
2023-12-28 12:45:00,65.57,65.59,65.54,65.54,1686.0,64.7086,64.7283,64.679,64.679,1686.0
2023-12-28 12:50:00,65.54,65.6,65.54,65.6,23005.0,64.679,64.7382,64.679,64.7382,23005.0
2023-12-28 12:55:00,65.61,65.63,65.58,65.59,9901.0,64.7481,64.7678,64.7185,64.7283,9901.0
2023-12-28 13:00:00,65.59,65.6,65.37,65.46,41856.0,64.7283,64.7382,64.5112,64.6,41856.0
2023-12-28 13:05:00,65.44,65.52,65.36,65.51,16848.0,64.5803,64.6592,64.5013,64.6494,16848.0
2023-12-28 13:10:00,65.55,65.55,65.46,65.49,22053.0,64.6888,64.6888,64.6,64.6296,22053.0
2023-12-28 13:15:00,65.49,65.56,65.49,65.56,8801.0,64.6296,64.6987,64.6296,64.6987,8801.0
2023-12-28 13:20:00,65.56,65.57,65.54,65.57,18792.0,64.6987,64.7086,64.679,64.7086,18792.0
2023-12-28 13:25:00,65.55,65.56,65.51,65.52,14017.0,64.6888,64.6987,64.6494,64.6592,14017.0
2023-12-28 13:30:00,65.53,65.57,65.53,65.56,6950.0,64.6691,64.7086,64.6691,64.6987,6950.0
2023-12-28 13:35:00,65.56,65.66,65.55,65.6,34521.0,64.6987,64.7974,64.6888,64.7382,34521.0
2023-12-28 13:40:00,65.58,65.58,65.51,65.53,17298.0,64.7185,64.7185,64.6494,64.6691,17298.0
2023-12-28 13:45:00,65.55,65.55,65.5,65.51,6311.0,64.6888,64.6888,64.6395,64.6494,6311.0
2023-12-28 13:50:00,65.52,65.57,65.51,65.57,2200.0,64.6592,64.7086,64.6494,64.7086,2200.0
2023-12-28 13:55:00,65.54,65.54,65.5,65.52,5171.0,64.679,64.679,64.6395,64.6592,5171.0
2023-12-28 14:00:00,65.52,65.58,65.52,65.57,4419.0,64.6592,64.7185,64.6592,64.7086,4419.0
2023-12-28 14:05:00,65.57,65.57,65.55,65.56,3307.0,64.7086,64.7086,64.6888,64.6987,3307.0
2023-12-28 14:10:00,65.56,65.61,65.56,65.6,2660.0,64.6987,64.7481,64.6987,64.7382,2660.0
2023-12-28 14:15:00,65.59,65.62,65.58,65.58,4004.0,64.7283,64.7579,64.7185,64.7185,4004.0
2023-12-28 14:20:00,65.58,65.61,65.57,65.61,3218.0,64.7185,64.7481,64.7086,64.7481,3218.0
2023-12-28 14:25:00,65.61,65.62,65.61,65.61,2174.0,64.7481,64.7579,64.7481,64.7481,2174.0
2023-12-28 14:30:00,65.61,65.64,65.57,65.59,8600.0,64.7481,64.7777,64.7086,64.7283,8600.0
2023-12-28 14:35:00,65.6,65.64,65.59,65.59,40170.0,64.7382,64.7777,64.7283,64.7283,40170.0
2023-12-28 14:40:00,65.62,65.63,65.57,65.58,2904.0,64.7579,64.7678,64.7086,64.7185,2904.0
2023-12-28 14:45:00,65.58,65.6,65.56,65.6,16749.0,64.7185,64.7382,64.6987,64.7382,16749.0
2023-12-28 14:50:00,65.6,65.6,65.54,65.55,5230.0,64.7382,64.7382,64.679,64.6888,5230.0
2023-12-28 14:55:00,65.56,65.58,65.55,65.57,4825.0,64.6987,64.7185,64.6888,64.7086,4825.0
2023-12-28 15:00:00,65.57,65.57,65.51,65.53,13844.0,64.7086,64.7086,64.6494,64.6691,13844.0
2023-12-28 15:05:00,65.53,65.57,65.52,65.54,11279.0,64.6691,64.7086,64.6592,64.679,11279.0
2023-12-28 15:10:00,65.54,65.54,65.41,65.48,48490.0,64.679,64.679,64.5507,64.6198,48490.0
2023-12-28 15:15:00,65.47,65.55,65.42,65.54,25777.0,64.6099,64.6888,64.5606,64.679,25777.0
2023-12-28 15:20:00,65.55,65.55,65.5,65.5,8592.0,64.6888,64.6888,64.6395,64.6395,8592.0
2023-12-28 15:25:00,65.5,65.52,65.46,65.49,5473.0,64.6395,64.6592,64.6,64.6296,5473.0
2023-12-28 15:30:00,65.49,65.52,65.49,65.5,7600.0,64.6296,64.6592,64.6296,64.6395,7600.0
2023-12-28 15:35:00,65.52,65.57,65.51,65.55,6035.0,64.6592,64.7086,64.6494,64.6888,6035.0
2023-12-28 15:40:00,65.56,65.61,65.54,65.6,7230.0,64.6987,64.7481,64.679,64.7382,7230.0
2023-12-28 15:45:00,65.59,65.59,65.48,65.51,17292.0,64.7283,64.7283,64.6198,64.6494,17292.0
2023-12-28 15:50:00,65.51,65.53,65.37,65.37,67662.0,64.6494,64.6691,64.5112,64.5112,67662.0
2023-12-28 15:55:00,65.36,65.46,65.32,65.44,211293.0,64.5013,64.6,64.4619,64.5803,211293.0
2023-12-29 09:30:00,65.36,65.46,65.34,65.45,76248.0,64.5013,64.6,64.4816,64.5902,76248.0
2023-12-29 09:35:00,65.44,65.48,65.44,65.48,12705.0,64.5803,64.6198,64.5803,64.6198,12705.0
2023-12-29 09:40:00,65.48,65.48,65.41,65.48,17581.0,64.6198,64.6198,64.5507,64.6198,17581.0
2023-12-29 09:45:00,65.47,65.48,65.42,65.43,19774.0,64.6099,64.6198,64.5606,64.5704,19774.0
2023-12-29 09:50:00,65.45,65.47,65.42,65.44,10886.0,64.5902,64.6099,64.5606,64.5803,10886.0
2023-12-29 09:55:00,65.45,65.46,65.41,65.43,4925.0,64.5902,64.6,64.5507,64.5704,4925.0
2023-12-29 10:00:00,65.44,65.46,65.44,65.45,11602.0,64.5803,64.6,64.5803,64.5902,11602.0
2023-12-29 10:05:00,65.46,65.51,65.43,65.44,20171.0,64.6,64.6494,64.5704,64.5803,20171.0
2023-12-29 10:10:00,65.45,65.46,65.4,65.4,8738.0,64.5902,64.6,64.5408,64.5408,8738.0
2023-12-29 10:15:00,65.38,65.42,65.38,65.41,9821.0,64.5211,64.5606,64.5211,64.5507,9821.0
2023-12-29 10:20:00,65.41,65.42,65.36,65.38,9416.0,64.5507,64.5606,64.5013,64.5211,9416.0
2023-12-29 10:25:00,65.38,65.43,65.38,65.42,11059.0,64.5211,64.5704,64.5211,64.5606,11059.0
2023-12-29 10:30:00,65.42,65.44,65.27,65.32,42477.0,64.5606,64.5803,64.4125,64.4619,42477.0
2023-12-29 10:35:00,65.32,65.34,65.29,65.3,22063.0,64.4619,64.4816,64.4323,64.4421,22063.0
2023-12-29 10:40:00,65.29,65.3,65.18,65.2,16230.0,64.4323,64.4421,64.3237,64.3434,16230.0
2023-12-29 10:45:00,65.2,65.23,64.96,65.06,79742.0,64.3434,64.373,64.1066,64.2053,79742.0
2023-12-29 10:50:00,65.08,65.15,65.03,65.05,40832.0,64.225,64.2941,64.1757,64.1954,40832.0
2023-12-29 10:55:00,65.04,65.13,65.03,65.08,21108.0,64.1855,64.2744,64.1757,64.225,21108.0
2023-12-29 11:00:00,65.08,65.15,65.08,65.13,8656.0,64.225,64.2941,64.225,64.2744,8656.0
2023-12-29 11:05:00,65.13,65.13,64.98,65.01,27174.0,64.2744,64.2744,64.1263,64.1559,27174.0
2023-12-29 11:10:00,65.02,65.04,64.89,64.89,17474.0,64.1658,64.1855,64.0375,64.0375,17474.0
2023-12-29 11:15:00,64.87,64.88,64.72,64.84,50512.0,64.0178,64.0276,63.8697,63.9882,50512.0
2023-12-29 11:20:00,64.85,64.85,64.74,64.76,12028.0,63.998,63.998,63.8895,63.9092,12028.0
2023-12-29 11:25:00,64.75,64.78,64.66,64.67,26210.0,63.8994,63.929,63.8105,63.8204,26210.0
2023-12-29 11:30:00,64.66,64.76,64.65,64.68,13650.0,63.8105,63.9092,63.8007,63.8303,13650.0
2023-12-29 11:35:00,64.69,64.72,64.62,64.72,22063.0,63.8401,63.8697,63.7711,63.8697,22063.0
2023-12-29 11:40:00,64.72,64.75,64.68,64.69,16808.0,63.8697,63.8994,63.8303,63.8401,16808.0
2023-12-29 11:45:00,64.72,64.81,64.72,64.81,21619.0,63.8697,63.9586,63.8697,63.9586,21619.0
2023-12-29 11:50:00,64.81,64.82,64.68,64.77,29703.0,63.9586,63.9684,63.8303,63.9191,29703.0
2023-12-29 11:55:00,64.77,64.8,64.73,64.74,14962.0,63.9191,63.9487,63.8796,63.8895,14962.0
2023-12-29 12:00:00,64.74,64.84,64.72,64.73,15819.0,63.8895,63.9882,63.8697,63.8796,15819.0
2023-12-29 12:05:00,64.73,64.73,64.63,64.66,24920.0,63.8796,63.8796,63.7809,63.8105,24920.0
2023-12-29 12:10:00,64.66,64.69,64.56,64.6,53483.0,63.8105,63.8401,63.7119,63.7513,53483.0
2023-12-29 12:15:00,64.59,64.65,64.57,64.63,39823.0,63.7415,63.8007,63.7217,63.7809,39823.0
2023-12-29 12:20:00,64.64,64.68,64.49,64.58,61081.0,63.7908,63.8303,63.6428,63.7316,61081.0
2023-12-29 12:25:00,64.57,64.59,64.55,64.57,7603.0,63.7217,63.7415,63.702,63.7217,7603.0
2023-12-29 12:30:00,64.56,64.65,64.54,64.63,19347.0,63.7119,63.8007,63.6921,63.7809,19347.0
2023-12-29 12:35:00,64.63,64.69,64.61,64.67,11905.0,63.7809,63.8401,63.7612,63.8204,11905.0
2023-12-29 12:40:00,64.67,64.72,64.66,64.7,11969.0,63.8204,63.8697,63.8105,63.85,11969.0
2023-12-29 12:45:00,64.7,64.75,64.67,64.69,34841.0,63.85,63.8994,63.8204,63.8401,34841.0
2023-12-29 12:50:00,64.68,64.76,64.68,64.73,13384.0,63.8303,63.9092,63.8303,63.8796,13384.0
2023-12-29 12:55:00,64.74,64.84,64.74,64.82,48170.0,63.8895,63.9882,63.8895,63.9684,48170.0
2023-12-29 13:00:00,64.82,64.9,64.77,64.89,15168.0,63.9684,64.0474,63.9191,64.0375,15168.0
2023-12-29 13:05:00,64.89,64.96,64.89,64.92,19440.0,64.0375,64.1066,64.0375,64.0671,19440.0
2023-12-29 13:10:00,64.93,64.98,64.91,64.93,37029.0,64.077,64.1263,64.0573,64.077,37029.0
2023-12-29 13:15:00,64.93,64.93,64.83,64.84,46482.0,64.077,64.077,63.9783,63.9882,46482.0
2023-12-29 13:20:00,64.81,64.88,64.79,64.84,25519.0,63.9586,64.0276,63.9388,63.9882,25519.0
2023-12-29 13:25:00,64.83,64.85,64.81,64.81,21429.0,63.9783,63.998,63.9586,63.9586,21429.0
2023-12-29 13:30:00,64.82,64.91,64.82,64.86,7200.0,63.9684,64.0573,63.9684,64.0079,7200.0
2023-12-29 13:35:00,64.88,64.95,64.87,64.95,12617.0,64.0276,64.0967,64.0178,64.0967,12617.0
2023-12-29 13:40:00,64.95,65.01,64.93,64.97,12770.0,64.0967,64.1559,64.077,64.1165,12770.0
2023-12-29 13:45:00,64.98,65.04,64.94,65.03,22295.0,64.1263,64.1855,64.0869,64.1757,22295.0
2023-12-29 13:50:00,65.03,65.04,64.93,64.93,20000.0,64.1757,64.1855,64.077,64.077,20000.0
2023-12-29 13:55:00,64.93,65.0,64.92,64.96,13395.0,64.077,64.1461,64.0671,64.1066,13395.0
2023-12-29 14:00:00,64.97,65.02,64.94,64.98,7024.0,64.1165,64.1658,64.0869,64.1263,7024.0
2023-12-29 14:05:00,64.98,65.01,64.95,64.97,17605.0,64.1263,64.1559,64.0967,64.1165,17605.0
2023-12-29 14:10:00,64.97,64.99,64.93,64.96,28846.0,64.1165,64.1362,64.077,64.1066,28846.0
2023-12-29 14:15:00,64.95,65.0,64.94,65.0,6800.0,64.0967,64.1461,64.0869,64.1461,6800.0
2023-12-29 14:20:00,65.0,65.07,65.0,65.06,10726.0,64.1461,64.2152,64.1461,64.2053,10726.0
2023-12-29 14:25:00,65.06,65.08,64.96,64.98,20732.0,64.2053,64.225,64.1066,64.1263,20732.0
2023-12-29 14:30:00,64.97,65.03,64.97,65.02,11630.0,64.1165,64.1757,64.1165,64.1658,11630.0
2023-12-29 14:35:00,65.03,65.06,65.01,65.05,12341.0,64.1757,64.2053,64.1559,64.1954,12341.0
2023-12-29 14:40:00,65.03,65.07,65.02,65.03,14451.0,64.1757,64.2152,64.1658,64.1757,14451.0
2023-12-29 14:45:00,65.05,65.09,65.05,65.09,25946.0,64.1954,64.2349,64.1954,64.2349,25946.0
2023-12-29 14:50:00,65.09,65.11,65.08,65.09,13365.0,64.2349,64.2546,64.225,64.2349,13365.0
2023-12-29 14:55:00,65.11,65.15,65.09,65.12,21331.0,64.2546,64.2941,64.2349,64.2645,21331.0
2023-12-29 15:00:00,65.11,65.11,65.02,65.02,34955.0,64.2546,64.2546,64.1658,64.1658,34955.0
2023-12-29 15:05:00,65.02,65.15,64.99,65.15,25053.0,64.1658,64.2941,64.1362,64.2941,25053.0
2023-12-29 15:10:00,65.16,65.19,65.09,65.14,8781.0,64.304,64.3336,64.2349,64.2842,8781.0
2023-12-29 15:15:00,65.13,65.16,65.08,65.08,20143.0,64.2744,64.304,64.225,64.225,20143.0
2023-12-29 15:20:00,65.09,65.1,64.99,65.09,5625.0,64.2349,64.2448,64.1362,64.2349,5625.0
2023-12-29 15:25:00,65.08,65.18,65.07,65.16,9905.0,64.225,64.3237,64.2152,64.304,9905.0
2023-12-29 15:30:00,65.17,65.17,65.08,65.12,13437.0,64.3138,64.3138,64.225,64.2645,13437.0
2023-12-29 15:35:00,65.08,65.13,65.08,65.11,19445.0,64.225,64.2744,64.225,64.2546,19445.0
2023-12-29 15:40:00,65.12,65.16,65.04,65.04,27587.0,64.2645,64.304,64.1855,64.1855,27587.0
2023-12-29 15:45:00,65.04,65.08,65.0,65.02,23195.0,64.1855,64.225,64.1461,64.1658,23195.0
2023-12-29 15:50:00,65.0,65.13,64.88,64.89,104863.0,64.1461,64.2744,64.0276,64.0375,104863.0
2023-12-29 15:55:00,64.88,65.16,64.82,65.05,275206.0,64.0276,64.304,63.9684,64.1954,275206.0
2024-01-02 09:30:00,64.17,64.33,64.13,64.29,495409.0,63.327,63.4849,63.2875,63.4454,495409.0
2024-01-02 09:35:00,64.29,64.3,64.07,64.09,137908.0,63.4454,63.4553,63.2283,63.248,137908.0
2024-01-02 09:40:00,64.09,64.13,64.02,64.06,241463.0,63.248,63.2875,63.1789,63.2184,241463.0
2024-01-02 09:45:00,64.06,64.13,63.95,63.95,148041.0,63.2184,63.2875,63.1099,63.1099,148041.0
2024-01-02 09:50:00,63.95,64.09,63.95,63.95,110143.0,63.1099,63.248,63.1099,63.1099,110143.0
2024-01-02 09:55:00,63.95,64.18,63.95,64.17,75317.0,63.1099,63.3368,63.1099,63.327,75317.0
2024-01-02 10:00:00,64.18,64.29,64.16,64.26,55605.0,63.3368,63.4454,63.3171,63.4158,55605.0
2024-01-02 10:05:00,64.25,64.27,64.12,64.21,36735.0,63.4059,63.4257,63.2776,63.3664,36735.0
2024-01-02 10:10:00,64.2,64.25,64.13,64.15,47978.0,63.3566,63.4059,63.2875,63.3072,47978.0
2024-01-02 10:15:00,64.14,64.19,64.12,64.14,45959.0,63.2974,63.3467,63.2776,63.2974,45959.0
2024-01-02 10:20:00,64.14,64.23,64.13,64.19,16000.0,63.2974,63.3862,63.2875,63.3467,16000.0
2024-01-02 10:25:00,64.21,64.22,64.02,64.06,37954.0,63.3664,63.3763,63.1789,63.2184,37954.0
2024-01-02 10:30:00,64.05,64.05,63.97,63.99,13362.0,63.2086,63.2086,63.1296,63.1493,13362.0
2024-01-02 10:35:00,63.97,63.99,63.93,63.99,22181.0,63.1296,63.1493,63.0901,63.1493,22181.0
2024-01-02 10:40:00,63.99,64.09,63.97,64.08,15662.0,63.1493,63.248,63.1296,63.2382,15662.0
2024-01-02 10:45:00,64.07,64.11,64.02,64.02,28221.0,63.2283,63.2678,63.1789,63.1789,28221.0
2024-01-02 10:50:00,64.02,64.09,64.02,64.04,9149.0,63.1789,63.248,63.1789,63.1987,9149.0
2024-01-02 10:55:00,64.04,64.05,63.98,64.04,8075.0,63.1987,63.2086,63.1395,63.1987,8075.0
2024-01-02 11:00:00,64.03,64.15,64.02,64.15,15651.0,63.1888,63.3072,63.1789,63.3072,15651.0
2024-01-02 11:05:00,64.14,64.17,64.06,64.17,5634.0,63.2974,63.327,63.2184,63.327,5634.0
2024-01-02 11:10:00,64.17,64.24,64.12,64.14,23840.0,63.327,63.3961,63.2776,63.2974,23840.0
2024-01-02 11:15:00,64.19,64.22,64.15,64.17,20853.0,63.3467,63.3763,63.3072,63.327,20853.0
2024-01-02 11:20:00,64.19,64.2,64.13,64.14,15359.0,63.3467,63.3566,63.2875,63.2974,15359.0
2024-01-02 11:25:00,64.13,64.2,64.13,64.19,8694.0,63.2875,63.3566,63.2875,63.3467,8694.0
2024-01-02 11:30:00,64.2,64.29,64.19,64.28,11540.0,63.3566,63.4454,63.3467,63.4355,11540.0
2024-01-02 11:35:00,64.28,64.29,64.23,64.23,7425.0,63.4355,63.4454,63.3862,63.3862,7425.0
2024-01-02 11:40:00,64.23,64.3,64.22,64.3,10897.0,63.3862,63.4553,63.3763,63.4553,10897.0
2024-01-02 11:45:00,64.29,64.44,64.29,64.42,41933.0,63.4454,63.5934,63.4454,63.5737,41933.0
2024-01-02 11:50:00,64.42,64.43,64.36,64.41,14851.0,63.5737,63.5836,63.5145,63.5638,14851.0
2024-01-02 11:55:00,64.4,64.47,64.4,64.44,15251.0,63.554,63.623,63.554,63.5934,15251.0
2024-01-02 12:00:00,64.45,64.48,64.44,64.46,9864.0,63.6033,63.6329,63.5934,63.6132,9864.0
2024-01-02 12:05:00,64.45,64.47,64.43,64.46,10933.0,63.6033,63.623,63.5836,63.6132,10933.0
2024-01-02 12:10:00,64.46,64.49,64.44,64.46,15116.0,63.6132,63.6428,63.5934,63.6132,15116.0
2024-01-02 12:15:00,64.44,64.44,64.33,64.39,53134.0,63.5934,63.5934,63.4849,63.5441,53134.0
2024-01-02 12:20:00,64.4,64.45,64.37,64.39,24911.0,63.554,63.6033,63.5243,63.5441,24911.0
2024-01-02 12:25:00,64.39,64.43,64.37,64.39,5831.0,63.5441,63.5836,63.5243,63.5441,5831.0
2024-01-02 12:30:00,64.39,64.45,64.38,64.44,7399.0,63.5441,63.6033,63.5342,63.5934,7399.0
2024-01-02 12:35:00,64.45,64.53,64.45,64.52,5390.0,63.6033,63.6822,63.6033,63.6724,5390.0
2024-01-02 12:40:00,64.55,64.57,64.51,64.53,14760.0,63.702,63.7217,63.6625,63.6822,14760.0
2024-01-02 12:45:00,64.51,64.51,64.37,64.4,6566.0,63.6625,63.6625,63.5243,63.554,6566.0
2024-01-02 12:50:00,64.38,64.38,64.32,64.34,19031.0,63.5342,63.5342,63.475,63.4947,19031.0
2024-01-02 12:55:00,64.36,64.36,64.28,64.3,10131.0,63.5145,63.5145,63.4355,63.4553,10131.0
2024-01-02 13:00:00,64.29,64.3,64.23,64.24,9797.0,63.4454,63.4553,63.3862,63.3961,9797.0
2024-01-02 13:05:00,64.26,64.29,64.21,64.23,6520.0,63.4158,63.4454,63.3664,63.3862,6520.0
2024-01-02 13:10:00,64.22,64.3,64.2,64.29,25219.0,63.3763,63.4553,63.3566,63.4454,25219.0
2024-01-02 13:15:00,64.28,64.33,64.26,64.31,15975.0,63.4355,63.4849,63.4158,63.4651,15975.0
2024-01-02 13:20:00,64.31,64.34,64.27,64.34,6379.0,63.4651,63.4947,63.4257,63.4947,6379.0
2024-01-02 13:25:00,64.33,64.39,64.31,64.31,8197.0,63.4849,63.5441,63.4651,63.4651,8197.0
2024-01-02 13:30:00,64.3,64.34,64.25,64.34,4434.0,63.4553,63.4947,63.4059,63.4947,4434.0
2024-01-02 13:35:00,64.32,64.37,64.32,64.34,8454.0,63.475,63.5243,63.475,63.4947,8454.0
2024-01-02 13:40:00,64.35,64.37,64.3,64.36,10381.0,63.5046,63.5243,63.4553,63.5145,10381.0
2024-01-02 13:45:00,64.32,64.38,64.29,64.31,30306.0,63.475,63.5342,63.4454,63.4651,30306.0
2024-01-02 13:50:00,64.28,64.3,64.21,64.21,6238.0,63.4355,63.4553,63.3664,63.3664,6238.0
2024-01-02 13:55:00,64.22,64.23,64.13,64.15,39207.0,63.3763,63.3862,63.2875,63.3072,39207.0
2024-01-02 14:00:00,64.15,64.18,64.08,64.09,17761.0,63.3072,63.3368,63.2382,63.248,17761.0
2024-01-02 14:05:00,64.08,64.1,63.99,64.05,32881.0,63.2382,63.2579,63.1493,63.2086,32881.0
2024-01-02 14:10:00,64.05,64.14,64.04,64.08,15063.0,63.2086,63.2974,63.1987,63.2382,15063.0
2024-01-02 14:15:00,64.09,64.09,64.04,64.06,17744.0,63.248,63.248,63.1987,63.2184,17744.0
2024-01-02 14:20:00,64.05,64.07,64.01,64.03,4693.0,63.2086,63.2283,63.1691,63.1888,4693.0
2024-01-02 14:25:00,64.04,64.11,64.02,64.11,19626.0,63.1987,63.2678,63.1789,63.2678,19626.0
2024-01-02 14:30:00,64.08,64.14,64.04,64.06,24107.0,63.2382,63.2974,63.1987,63.2184,24107.0
2024-01-02 14:35:00,64.05,64.05,63.99,64.0,18249.0,63.2086,63.2086,63.1493,63.1592,18249.0
2024-01-02 14:40:00,63.99,64.01,63.97,64.0,19190.0,63.1493,63.1691,63.1296,63.1592,19190.0
2024-01-02 14:45:00,63.99,64.02,63.94,63.95,13037.0,63.1493,63.1789,63.1,63.1099,13037.0
2024-01-02 14:50:00,63.96,63.99,63.86,63.89,32571.0,63.1197,63.1493,63.021,63.0507,32571.0
2024-01-02 14:55:00,63.88,63.89,63.83,63.83,43867.0,63.0408,63.0507,62.9914,62.9914,43867.0
2024-01-02 15:00:00,63.83,63.84,63.73,63.74,43905.0,62.9914,63.0013,62.8928,62.9026,43905.0
2024-01-02 15:05:00,63.74,63.82,63.71,63.76,75567.0,62.9026,62.9816,62.873,62.9224,75567.0
2024-01-02 15:10:00,63.76,63.79,63.73,63.74,25553.0,62.9224,62.952,62.8928,62.9026,25553.0
2024-01-02 15:15:00,63.75,63.87,63.72,63.83,24895.0,62.9125,63.0309,62.8829,62.9914,24895.0
2024-01-02 15:20:00,63.83,63.84,63.76,63.83,34321.0,62.9914,63.0013,62.9224,62.9914,34321.0
2024-01-02 15:25:00,63.81,63.84,63.77,63.83,34517.0,62.9717,63.0013,62.9322,62.9914,34517.0
2024-01-02 15:30:00,63.82,63.88,63.81,63.83,13349.0,62.9816,63.0408,62.9717,62.9914,13349.0
2024-01-02 15:35:00,63.82,63.82,63.76,63.78,19856.0,62.9816,62.9816,62.9224,62.9421,19856.0
2024-01-02 15:40:00,63.78,63.86,63.77,63.85,53645.0,62.9421,63.021,62.9322,63.0112,53645.0
2024-01-02 15:45:00,63.85,63.91,63.83,63.9,76654.0,63.0112,63.0704,62.9914,63.0605,76654.0
2024-01-02 15:50:00,63.91,64.14,63.91,64.09,106787.0,63.0704,63.2974,63.0704,63.248,106787.0
2024-01-02 15:55:00,64.1,64.3,64.08,64.3,56533.0,63.2579,63.4553,63.2382,63.4553,56533.0
2024-01-03 09:30:00,63.69,63.69,63.57,63.61,1161362.0,62.8533,62.8533,62.7349,62.7743,1161362.0
2024-01-03 09:35:00,63.6,63.66,63.59,63.61,85832.0,62.7645,62.8237,62.7546,62.7743,85832.0
2024-01-03 09:40:00,63.61,63.7,63.6,63.62,32162.0,62.7743,62.8631,62.7645,62.7842,32162.0
2024-01-03 09:45:00,63.61,63.63,63.57,63.61,33590.0,62.7743,62.7941,62.7349,62.7743,33590.0
2024-01-03 09:50:00,63.61,63.69,63.59,63.59,25639.0,62.7743,62.8533,62.7546,62.7546,25639.0
2024-01-03 09:55:00,63.6,63.61,63.47,63.53,48878.0,62.7645,62.7743,62.6362,62.6954,48878.0
2024-01-03 10:00:00,63.55,63.77,63.51,63.73,90118.0,62.7151,62.9322,62.6756,62.8928,90118.0
2024-01-03 10:05:00,63.74,63.81,63.58,63.58,36809.0,62.9026,62.9717,62.7447,62.7447,36809.0
2024-01-03 10:10:00,63.6,63.6,63.39,63.4,39735.0,62.7645,62.7645,62.5572,62.5671,39735.0
2024-01-03 10:15:00,63.4,63.43,63.37,63.41,49293.0,62.5671,62.5967,62.5375,62.577,49293.0
2024-01-03 10:20:00,63.4,63.42,63.35,63.42,28897.0,62.5671,62.5868,62.5177,62.5868,28897.0
2024-01-03 10:25:00,63.41,63.51,63.39,63.44,28588.0,62.577,62.6756,62.5572,62.6066,28588.0
2024-01-03 10:30:00,63.42,63.46,63.36,63.4,25337.0,62.5868,62.6263,62.5276,62.5671,25337.0
2024-01-03 10:35:00,63.39,63.42,63.23,63.25,50218.0,62.5572,62.5868,62.3993,62.4191,50218.0
2024-01-03 10:40:00,63.24,63.3,63.23,63.27,19837.0,62.4092,62.4684,62.3993,62.4388,19837.0
2024-01-03 10:45:00,63.26,63.28,63.22,63.25,15753.0,62.4289,62.4487,62.3895,62.4191,15753.0
2024-01-03 10:50:00,63.23,63.33,63.22,63.26,27062.0,62.3993,62.498,62.3895,62.4289,27062.0
2024-01-03 10:55:00,63.27,63.42,63.25,63.4,52067.0,62.4388,62.5868,62.4191,62.5671,52067.0
2024-01-03 11:00:00,63.41,63.52,63.4,63.46,42575.0,62.577,62.6855,62.5671,62.6263,42575.0
2024-01-03 11:05:00,63.46,63.49,63.44,63.48,15584.0,62.6263,62.6559,62.6066,62.646,15584.0
2024-01-03 11:10:00,63.5,63.51,63.43,63.47,9229.0,62.6658,62.6756,62.5967,62.6362,9229.0
2024-01-03 11:15:00,63.48,63.52,63.4,63.41,11232.0,62.646,62.6855,62.5671,62.577,11232.0
2024-01-03 11:20:00,63.46,63.49,63.41,63.44,14407.0,62.6263,62.6559,62.577,62.6066,14407.0
2024-01-03 11:25:00,63.44,63.54,63.43,63.49,34695.0,62.6066,62.7053,62.5967,62.6559,34695.0
2024-01-03 11:30:00,63.49,63.51,63.44,63.46,13030.0,62.6559,62.6756,62.6066,62.6263,13030.0
2024-01-03 11:35:00,63.48,63.48,63.4,63.41,15775.0,62.646,62.646,62.5671,62.577,15775.0
2024-01-03 11:40:00,63.4,63.45,63.33,63.44,20808.0,62.5671,62.6164,62.498,62.6066,20808.0
2024-01-03 11:45:00,63.44,63.45,63.41,63.44,17281.0,62.6066,62.6164,62.577,62.6066,17281.0
2024-01-03 11:50:00,63.44,63.47,63.41,63.42,14208.0,62.6066,62.6362,62.577,62.5868,14208.0
2024-01-03 11:55:00,63.41,63.43,63.35,63.38,12271.0,62.577,62.5967,62.5177,62.5474,12271.0
2024-01-03 12:00:00,63.37,63.42,63.34,63.42,17826.0,62.5375,62.5868,62.5079,62.5868,17826.0
2024-01-03 12:05:00,63.42,63.43,63.34,63.36,27580.0,62.5868,62.5967,62.5079,62.5276,27580.0
2024-01-03 12:10:00,63.35,63.36,63.31,63.32,25066.0,62.5177,62.5276,62.4783,62.4881,25066.0
2024-01-03 12:15:00,63.31,63.36,63.28,63.29,18771.0,62.4783,62.5276,62.4487,62.4585,18771.0
2024-01-03 12:20:00,63.29,63.35,63.28,63.35,17785.0,62.4585,62.5177,62.4487,62.5177,17785.0
2024-01-03 12:25:00,63.35,63.44,63.35,63.43,49699.0,62.5177,62.6066,62.5177,62.5967,49699.0
2024-01-03 12:30:00,63.45,63.49,63.41,63.47,27097.0,62.6164,62.6559,62.577,62.6362,27097.0
2024-01-03 12:35:00,63.49,63.51,63.47,63.49,34095.0,62.6559,62.6756,62.6362,62.6559,34095.0
2024-01-03 12:40:00,63.5,63.56,63.5,63.51,32971.0,62.6658,62.725,62.6658,62.6756,32971.0
2024-01-03 12:45:00,63.52,63.54,63.49,63.54,29893.0,62.6855,62.7053,62.6559,62.7053,29893.0
2024-01-03 12:50:00,63.53,63.54,63.5,63.52,27135.0,62.6954,62.7053,62.6658,62.6855,27135.0
2024-01-03 12:55:00,63.52,63.66,63.52,63.65,103156.0,62.6855,62.8237,62.6855,62.8138,103156.0
2024-01-03 13:00:00,63.66,63.77,63.65,63.68,73553.0,62.8237,62.9322,62.8138,62.8434,73553.0
2024-01-03 13:05:00,63.68,63.69,63.65,63.66,27914.0,62.8434,62.8533,62.8138,62.8237,27914.0
2024-01-03 13:10:00,63.66,63.71,63.66,63.68,5130.0,62.8237,62.873,62.8237,62.8434,5130.0
2024-01-03 13:15:00,63.68,63.71,63.67,63.69,9709.0,62.8434,62.873,62.8335,62.8533,9709.0
2024-01-03 13:20:00,63.67,63.67,63.64,63.67,6366.0,62.8335,62.8335,62.8039,62.8335,6366.0
2024-01-03 13:25:00,63.66,63.67,63.64,63.66,3915.0,62.8237,62.8335,62.8039,62.8237,3915.0
2024-01-03 13:30:00,63.66,63.68,63.59,63.59,30049.0,62.8237,62.8434,62.7546,62.7546,30049.0
2024-01-03 13:35:00,63.57,63.62,63.53,63.61,34420.0,62.7349,62.7842,62.6954,62.7743,34420.0
2024-01-03 13:40:00,63.62,63.63,63.57,63.57,6598.0,62.7842,62.7941,62.7349,62.7349,6598.0
2024-01-03 13:45:00,63.58,63.62,63.57,63.61,12638.0,62.7447,62.7842,62.7349,62.7743,12638.0
2024-01-03 13:50:00,63.61,63.65,63.58,63.61,6400.0,62.7743,62.8138,62.7447,62.7743,6400.0
2024-01-03 13:55:00,63.58,63.6,63.56,63.59,22945.0,62.7447,62.7645,62.725,62.7546,22945.0
2024-01-03 14:00:00,63.56,63.72,63.41,63.44,83974.0,62.725,62.8829,62.577,62.6066,83974.0
2024-01-03 14:05:00,63.44,63.55,63.29,63.54,74732.0,62.6066,62.7151,62.4585,62.7053,74732.0
2024-01-03 14:10:00,63.51,63.64,63.39,63.44,52502.0,62.6756,62.8039,62.5572,62.6066,52502.0
2024-01-03 14:15:00,63.45,63.53,63.36,63.5,27658.0,62.6164,62.6954,62.5276,62.6658,27658.0
2024-01-03 14:20:00,63.48,63.55,63.43,63.55,25204.0,62.646,62.7151,62.5967,62.7151,25204.0
2024-01-03 14:25:00,63.54,63.89,63.53,63.82,70126.0,62.7053,63.0507,62.6954,62.9816,70126.0
2024-01-03 14:30:00,63.83,63.88,63.7,63.76,50853.0,62.9914,63.0408,62.8631,62.9224,50853.0
2024-01-03 14:35:00,63.77,63.78,63.67,63.76,14143.0,62.9322,62.9421,62.8335,62.9224,14143.0
2024-01-03 14:40:00,63.75,63.88,63.69,63.84,22401.0,62.9125,63.0408,62.8533,63.0013,22401.0
2024-01-03 14:45:00,63.84,63.85,63.71,63.71,12516.0,63.0013,63.0112,62.873,62.873,12516.0
2024-01-03 14:50:00,63.71,63.73,63.66,63.66,12677.0,62.873,62.8928,62.8237,62.8237,12677.0
2024-01-03 14:55:00,63.65,63.7,63.61,63.62,22507.0,62.8138,62.8631,62.7743,62.7842,22507.0
2024-01-03 15:00:00,63.62,63.63,63.48,63.48,29262.0,62.7842,62.7941,62.646,62.646,29262.0
2024-01-03 15:05:00,63.49,63.5,63.38,63.44,22045.0,62.6559,62.6658,62.5474,62.6066,22045.0
2024-01-03 15:10:00,63.44,63.47,63.38,63.44,18317.0,62.6066,62.6362,62.5474,62.6066,18317.0
2024-01-03 15:15:00,63.41,63.41,63.34,63.38,15618.0,62.577,62.577,62.5079,62.5474,15618.0
2024-01-03 15:20:00,63.39,63.43,63.33,63.34,32508.0,62.5572,62.5967,62.498,62.5079,32508.0
2024-01-03 15:25:00,63.34,63.37,63.28,63.36,35122.0,62.5079,62.5375,62.4487,62.5276,35122.0
2024-01-03 15:30:00,63.36,63.5,63.35,63.49,53959.0,62.5276,62.6658,62.5177,62.6559,53959.0
2024-01-03 15:35:00,63.49,63.5,63.38,63.44,31485.0,62.6559,62.6658,62.5474,62.6066,31485.0
2024-01-03 15:40:00,63.43,63.47,63.3,63.3,28914.0,62.5967,62.6362,62.4684,62.4684,28914.0
2024-01-03 15:45:00,63.3,63.34,63.27,63.28,53183.0,62.4684,62.5079,62.4388,62.4487,53183.0
2024-01-03 15:50:00,63.28,63.29,63.07,63.1,260085.0,62.4487,62.4585,62.2414,62.271,260085.0
2024-01-03 15:55:00,63.11,63.27,63.11,63.21,141117.0,62.2809,62.4388,62.2809,62.3796,141117.0
2024-01-04 09:30:00,63.07,63.27,63.0,63.24,158059.0,62.2414,62.4388,62.1723,62.4092,158059.0
2024-01-04 09:35:00,63.2,63.29,63.15,63.26,53643.0,62.3697,62.4585,62.3204,62.4289,53643.0
2024-01-04 09:40:00,63.23,63.3,63.15,63.25,31520.0,62.3993,62.4684,62.3204,62.4191,31520.0
2024-01-04 09:45:00,63.25,63.27,63.12,63.15,38238.0,62.4191,62.4388,62.2908,62.3204,38238.0
2024-01-04 09:50:00,63.15,63.32,63.15,63.28,30462.0,62.3204,62.4881,62.3204,62.4487,30462.0
2024-01-04 09:55:00,63.29,63.31,63.19,63.22,12114.0,62.4585,62.4783,62.3598,62.3895,12114.0
2024-01-04 10:00:00,63.21,63.44,63.17,63.43,62284.0,62.3796,62.6066,62.3401,62.5967,62284.0
2024-01-04 10:05:00,63.44,63.51,63.38,63.5,36194.0,62.6066,62.6756,62.5474,62.6658,36194.0
2024-01-04 10:10:00,63.51,63.55,63.45,63.53,73029.0,62.6756,62.7151,62.6164,62.6954,73029.0
2024-01-04 10:15:00,63.55,63.56,63.47,63.47,23388.0,62.7151,62.725,62.6362,62.6362,23388.0
2024-01-04 10:20:00,63.48,63.48,63.42,63.45,10449.0,62.646,62.646,62.5868,62.6164,10449.0
2024-01-04 10:25:00,63.45,63.5,63.41,63.47,22617.0,62.6164,62.6658,62.577,62.6362,22617.0
2024-01-04 10:30:00,63.47,63.53,63.42,63.48,11334.0,62.6362,62.6954,62.5868,62.646,11334.0
2024-01-04 10:35:00,63.47,63.51,63.45,63.45,15619.0,62.6362,62.6756,62.6164,62.6164,15619.0
2024-01-04 10:40:00,63.44,63.54,63.44,63.53,11769.0,62.6066,62.7053,62.6066,62.6954,11769.0
2024-01-04 10:45:00,63.53,63.58,63.51,63.57,29020.0,62.6954,62.7447,62.6756,62.7349,29020.0
2024-01-04 10:50:00,63.57,63.58,63.48,63.54,15344.0,62.7349,62.7447,62.646,62.7053,15344.0
2024-01-04 10:55:00,63.54,63.54,63.48,63.48,14435.0,62.7053,62.7053,62.646,62.646,14435.0
2024-01-04 11:00:00,63.5,63.55,63.5,63.54,5718.0,62.6658,62.7151,62.6658,62.7053,5718.0
2024-01-04 11:05:00,63.56,63.57,63.52,63.56,8309.0,62.725,62.7349,62.6855,62.725,8309.0
2024-01-04 11:10:00,63.57,63.75,63.57,63.74,45650.0,62.7349,62.9125,62.7349,62.9026,45650.0
2024-01-04 11:15:00,63.73,63.77,63.69,63.69,51267.0,62.8928,62.9322,62.8533,62.8533,51267.0
2024-01-04 11:20:00,63.7,63.75,63.69,63.75,17660.0,62.8631,62.9125,62.8533,62.9125,17660.0
2024-01-04 11:25:00,63.75,63.77,63.68,63.68,37007.0,62.9125,62.9322,62.8434,62.8434,37007.0
2024-01-04 11:30:00,63.7,63.71,63.62,63.63,35356.0,62.8631,62.873,62.7842,62.7941,35356.0
2024-01-04 11:35:00,63.66,63.73,63.65,63.69,19604.0,62.8237,62.8928,62.8138,62.8533,19604.0
2024-01-04 11:40:00,63.66,63.66,63.59,63.61,15537.0,62.8237,62.8237,62.7546,62.7743,15537.0
2024-01-04 11:45:00,63.6,63.61,63.53,63.53,20159.0,62.7645,62.7743,62.6954,62.6954,20159.0
2024-01-04 11:50:00,63.53,63.53,63.38,63.46,29488.0,62.6954,62.6954,62.5474,62.6263,29488.0
2024-01-04 11:55:00,63.44,63.48,63.42,63.45,9324.0,62.6066,62.646,62.5868,62.6164,9324.0
2024-01-04 12:00:00,63.45,63.46,63.32,63.4,29160.0,62.6164,62.6263,62.4881,62.5671,29160.0
2024-01-04 12:05:00,63.4,63.43,63.35,63.38,24100.0,62.5671,62.5967,62.5177,62.5474,24100.0
2024-01-04 12:10:00,63.38,63.45,63.38,63.45,15514.0,62.5474,62.6164,62.5474,62.6164,15514.0
2024-01-04 12:15:00,63.41,63.41,63.36,63.4,22407.0,62.577,62.577,62.5276,62.5671,22407.0
2024-01-04 12:20:00,63.42,63.45,63.37,63.38,5028.0,62.5868,62.6164,62.5375,62.5474,5028.0
2024-01-04 12:25:00,63.4,63.44,63.38,63.4,8024.0,62.5671,62.6066,62.5474,62.5671,8024.0
2024-01-04 12:30:00,63.4,63.4,63.28,63.33,27120.0,62.5671,62.5671,62.4487,62.498,27120.0
2024-01-04 12:35:00,63.3,63.38,63.27,63.36,33481.0,62.4684,62.5474,62.4388,62.5276,33481.0
2024-01-04 12:40:00,63.35,63.37,63.24,63.27,217015.0,62.5177,62.5375,62.4092,62.4388,217015.0
2024-01-04 12:45:00,63.26,63.26,63.17,63.24,26907.0,62.4289,62.4289,62.3401,62.4092,26907.0
2024-01-04 12:50:00,63.24,63.31,63.22,63.3,25951.0,62.4092,62.4783,62.3895,62.4684,25951.0
2024-01-04 12:55:00,63.29,63.29,63.22,63.28,14127.0,62.4585,62.4585,62.3895,62.4487,14127.0
2024-01-04 13:00:00,63.28,63.31,63.27,63.31,10637.0,62.4487,62.4783,62.4388,62.4783,10637.0
2024-01-04 13:05:00,63.31,63.34,63.29,63.32,21754.0,62.4783,62.5079,62.4585,62.4881,21754.0
2024-01-04 13:10:00,63.32,63.33,63.25,63.32,5673.0,62.4881,62.498,62.4191,62.4881,5673.0
2024-01-04 13:15:00,63.31,63.35,63.27,63.3,8751.0,62.4783,62.5177,62.4388,62.4684,8751.0
2024-01-04 13:20:00,63.29,63.34,63.28,63.32,4400.0,62.4585,62.5079,62.4487,62.4881,4400.0
2024-01-04 13:25:00,63.34,63.37,63.31,63.32,9230.0,62.5079,62.5375,62.4783,62.4881,9230.0
2024-01-04 13:30:00,63.35,63.37,63.32,63.32,3749.0,62.5177,62.5375,62.4881,62.4881,3749.0
2024-01-04 13:35:00,63.33,63.37,63.28,63.3,34467.0,62.498,62.5375,62.4487,62.4684,34467.0
2024-01-04 13:40:00,63.33,63.37,63.3,63.36,4991.0,62.498,62.5375,62.4684,62.5276,4991.0
2024-01-04 13:45:00,63.37,63.38,63.33,63.35,17393.0,62.5375,62.5474,62.498,62.5177,17393.0
2024-01-04 13:50:00,63.36,63.38,63.3,63.3,8435.0,62.5276,62.5474,62.4684,62.4684,8435.0
2024-01-04 13:55:00,63.3,63.32,63.25,63.29,38263.0,62.4684,62.4881,62.4191,62.4585,38263.0
2024-01-04 14:00:00,63.26,63.34,63.24,63.25,8000.0,62.4289,62.5079,62.4092,62.4191,8000.0
2024-01-04 14:05:00,63.25,63.28,63.21,63.22,25331.0,62.4191,62.4487,62.3796,62.3895,25331.0
2024-01-04 14:10:00,63.21,63.27,63.15,63.27,28811.0,62.3796,62.4388,62.3204,62.4388,28811.0
2024-01-04 14:15:00,63.26,63.29,63.19,63.19,11853.0,62.4289,62.4585,62.3598,62.3598,11853.0
2024-01-04 14:20:00,63.19,63.22,63.14,63.14,45176.0,62.3598,62.3895,62.3105,62.3105,45176.0
2024-01-04 14:25:00,63.15,63.19,63.13,63.14,38870.0,62.3204,62.3598,62.3006,62.3105,38870.0
2024-01-04 14:30:00,63.13,63.16,63.09,63.15,41456.0,62.3006,62.3302,62.2612,62.3204,41456.0
2024-01-04 14:35:00,63.14,63.15,63.1,63.12,17548.0,62.3105,62.3204,62.271,62.2908,17548.0
2024-01-04 14:40:00,63.12,63.12,63.08,63.08,37984.0,62.2908,62.2908,62.2513,62.2513,37984.0
2024-01-04 14:45:00,63.08,63.16,63.04,63.16,31916.0,62.2513,62.3302,62.2118,62.3302,31916.0
2024-01-04 14:50:00,63.17,63.24,63.17,63.19,22783.0,62.3401,62.4092,62.3401,62.3598,22783.0
2024-01-04 14:55:00,63.21,63.24,63.13,63.17,11276.0,62.3796,62.4092,62.3006,62.3401,11276.0
2024-01-04 15:00:00,63.18,63.18,63.09,63.11,28100.0,62.35,62.35,62.2612,62.2809,28100.0
2024-01-04 15:05:00,63.13,63.26,63.13,63.25,24412.0,62.3006,62.4289,62.3006,62.4191,24412.0
2024-01-04 15:10:00,63.25,63.26,63.15,63.15,65345.0,62.4191,62.4289,62.3204,62.3204,65345.0
2024-01-04 15:15:00,63.15,63.15,63.0,63.08,55110.0,62.3204,62.3204,62.1723,62.2513,55110.0
2024-01-04 15:20:00,63.07,63.09,63.03,63.04,26810.0,62.2414,62.2612,62.202,62.2118,26810.0
2024-01-04 15:25:00,63.04,63.07,63.01,63.05,30605.0,62.2118,62.2414,62.1822,62.2217,30605.0
2024-01-04 15:30:00,63.06,63.17,63.03,63.12,24445.0,62.2316,62.3401,62.202,62.2908,24445.0
2024-01-04 15:35:00,63.14,63.15,63.11,63.13,5033.0,62.3105,62.3204,62.2809,62.3006,5033.0
2024-01-04 15:40:00,63.15,63.15,63.05,63.08,6204.0,62.3204,62.3204,62.2217,62.2513,6204.0
2024-01-04 15:45:00,63.09,63.12,62.94,62.94,33554.0,62.2612,62.2908,62.1131,62.1131,33554.0
2024-01-04 15:50:00,62.94,62.96,62.74,62.79,131115.0,62.1131,62.1329,61.9158,61.9651,131115.0
2024-01-04 15:55:00,62.78,62.85,62.73,62.81,116964.0,61.9552,62.0243,61.9059,61.9848,116964.0
2024-01-05 09:30:00,62.82,63.0,62.74,62.99,109153.0,61.9947,62.1723,61.9158,62.1625,109153.0
2024-01-05 09:35:00,62.98,63.09,62.95,62.95,69071.0,62.1526,62.2612,62.123,62.123,69071.0
2024-01-05 09:40:00,62.94,63.01,62.85,62.97,54968.0,62.1131,62.1822,62.0243,62.1427,54968.0
2024-01-05 09:45:00,62.99,63.09,62.99,63.07,17168.0,62.1625,62.2612,62.1625,62.2414,17168.0
2024-01-05 09:50:00,63.09,63.13,63.05,63.08,46605.0,62.2612,62.3006,62.2217,62.2513,46605.0
2024-01-05 09:55:00,63.08,63.09,62.98,63.02,64359.0,62.2513,62.2612,62.1526,62.1921,64359.0
2024-01-05 10:00:00,63.03,63.47,63.03,63.43,114868.0,62.202,62.6362,62.202,62.5967,114868.0
2024-01-05 10:05:00,63.45,63.58,63.41,63.54,56908.0,62.6164,62.7447,62.577,62.7053,56908.0
2024-01-05 10:10:00,63.58,63.62,63.4,63.44,147525.0,62.7447,62.7842,62.5671,62.6066,147525.0
2024-01-05 10:15:00,63.45,63.45,63.29,63.35,19748.0,62.6164,62.6164,62.4585,62.5177,19748.0
2024-01-05 10:20:00,63.34,63.43,63.29,63.42,27632.0,62.5079,62.5967,62.4585,62.5868,27632.0
2024-01-05 10:25:00,63.45,63.49,63.36,63.37,18698.0,62.6164,62.6559,62.5276,62.5375,18698.0
2024-01-05 10:30:00,63.4,63.51,63.31,63.49,27834.0,62.5671,62.6756,62.4783,62.6559,27834.0
2024-01-05 10:35:00,63.5,63.51,63.43,63.43,12967.0,62.6658,62.6756,62.5967,62.5967,12967.0
2024-01-05 10:40:00,63.42,63.55,63.41,63.53,16001.0,62.5868,62.7151,62.577,62.6954,16001.0
2024-01-05 10:45:00,63.52,63.57,63.49,63.5,8582.0,62.6855,62.7349,62.6559,62.6658,8582.0
2024-01-05 10:50:00,63.51,63.59,63.45,63.56,21638.0,62.6756,62.7546,62.6164,62.725,21638.0
2024-01-05 10:55:00,63.58,63.6,63.5,63.57,16511.0,62.7447,62.7645,62.6658,62.7349,16511.0
2024-01-05 11:00:00,63.56,63.61,63.52,63.53,21355.0,62.725,62.7743,62.6855,62.6954,21355.0
2024-01-05 11:05:00,63.55,63.57,63.42,63.5,45928.0,62.7151,62.7349,62.5868,62.6658,45928.0
2024-01-05 11:10:00,63.5,63.61,63.47,63.58,18583.0,62.6658,62.7743,62.6362,62.7447,18583.0
2024-01-05 11:15:00,63.58,63.62,63.33,63.36,75892.0,62.7447,62.7842,62.498,62.5276,75892.0
2024-01-05 11:20:00,63.36,63.38,63.28,63.33,42568.0,62.5276,62.5474,62.4487,62.498,42568.0
2024-01-05 11:25:00,63.33,63.37,63.27,63.28,43115.0,62.498,62.5375,62.4388,62.4487,43115.0
2024-01-05 11:30:00,63.3,63.34,63.26,63.29,22061.0,62.4684,62.5079,62.4289,62.4585,22061.0
2024-01-05 11:35:00,63.31,63.31,63.23,63.26,21179.0,62.4783,62.4783,62.3993,62.4289,21179.0
2024-01-05 11:40:00,63.26,63.27,63.21,63.21,50545.0,62.4289,62.4388,62.3796,62.3796,50545.0
2024-01-05 11:45:00,63.21,63.24,63.13,63.15,61103.0,62.3796,62.4092,62.3006,62.3204,61103.0
2024-01-05 11:50:00,63.16,63.23,63.16,63.23,28392.0,62.3302,62.3993,62.3302,62.3993,28392.0
2024-01-05 11:55:00,63.21,63.23,63.14,63.18,62480.0,62.3796,62.3993,62.3105,62.35,62480.0
2024-01-05 12:00:00,63.18,63.18,63.12,63.12,36566.0,62.35,62.35,62.2908,62.2908,36566.0
2024-01-05 12:05:00,63.12,63.13,62.86,62.87,72897.0,62.2908,62.3006,62.0342,62.0441,72897.0
2024-01-05 12:10:00,62.86,62.95,62.81,62.95,39038.0,62.0342,62.123,61.9848,62.123,39038.0
2024-01-05 12:15:00,62.93,62.97,62.88,62.88,63085.0,62.1033,62.1427,62.0539,62.0539,63085.0
2024-01-05 12:20:00,62.88,62.93,62.82,62.84,32430.0,62.0539,62.1033,61.9947,62.0144,32430.0
2024-01-05 12:25:00,62.84,62.88,62.77,62.8,14083.0,62.0144,62.0539,61.9454,61.975,14083.0
2024-01-05 12:30:00,62.78,62.83,62.74,62.76,124539.0,61.9552,62.0046,61.9158,61.9355,124539.0
2024-01-05 12:35:00,62.76,62.91,62.74,62.83,125712.0,61.9355,62.0835,61.9158,62.0046,125712.0
2024-01-05 12:40:00,62.84,62.93,62.84,62.91,41696.0,62.0144,62.1033,62.0144,62.0835,41696.0
2024-01-05 12:45:00,62.92,62.94,62.84,62.84,43142.0,62.0934,62.1131,62.0144,62.0144,43142.0
2024-01-05 12:50:00,62.83,62.95,62.83,62.91,33080.0,62.0046,62.123,62.0046,62.0835,33080.0
2024-01-05 12:55:00,62.88,62.91,62.85,62.85,25023.0,62.0539,62.0835,62.0243,62.0243,25023.0
2024-01-05 13:00:00,62.84,62.85,62.67,62.71,44412.0,62.0144,62.0243,61.8467,61.8862,44412.0
2024-01-05 13:05:00,62.7,62.77,62.7,62.71,17216.0,61.8763,61.9454,61.8763,61.8862,17216.0
2024-01-05 13:10:00,62.74,62.75,62.67,62.68,139037.0,61.9158,61.9256,61.8467,61.8565,139037.0
2024-01-05 13:15:00,62.68,62.7,62.61,62.62,35344.0,61.8565,61.8763,61.7875,61.7973,35344.0
2024-01-05 13:20:00,62.63,62.75,62.63,62.74,32803.0,61.8072,61.9256,61.8072,61.9158,32803.0
2024-01-05 13:25:00,62.75,62.93,62.75,62.93,21850.0,61.9256,62.1033,61.9256,62.1033,21850.0
2024-01-05 13:30:00,62.93,63.07,62.93,63.0,18693.0,62.1033,62.2414,62.1033,62.1723,18693.0
2024-01-05 13:35:00,63.02,63.14,62.99,63.13,15161.0,62.1921,62.3105,62.1625,62.3006,15161.0
2024-01-05 13:40:00,63.13,63.16,63.05,63.06,337993.0,62.3006,62.3302,62.2217,62.2316,337993.0
2024-01-05 13:45:00,63.07,63.12,63.06,63.08,24507.0,62.2414,62.2908,62.2316,62.2513,24507.0
2024-01-05 13:50:00,63.09,63.13,63.05,63.09,28843.0,62.2612,62.3006,62.2217,62.2612,28843.0
2024-01-05 13:55:00,63.08,63.12,63.05,63.07,58715.0,62.2513,62.2908,62.2217,62.2414,58715.0
2024-01-05 14:00:00,63.07,63.14,63.07,63.14,90441.0,62.2414,62.3105,62.2414,62.3105,90441.0
2024-01-05 14:05:00,63.14,63.19,63.11,63.16,103400.0,62.3105,62.3598,62.2809,62.3302,103400.0
2024-01-05 14:10:00,63.17,63.23,63.11,63.16,107853.0,62.3401,62.3993,62.2809,62.3302,107853.0
2024-01-05 14:15:00,63.16,63.2,62.98,63.03,90867.0,62.3302,62.3697,62.1526,62.202,90867.0
2024-01-05 14:20:00,63.03,63.1,63.0,63.07,101904.0,62.202,62.271,62.1723,62.2414,101904.0
2024-01-05 14:25:00,63.07,63.09,63.02,63.03,70092.0,62.2414,62.2612,62.1921,62.202,70092.0
2024-01-05 14:30:00,63.03,63.07,63.0,63.04,87214.0,62.202,62.2414,62.1723,62.2118,87214.0
2024-01-05 14:35:00,63.05,63.1,62.98,62.99,66266.0,62.2217,62.271,62.1526,62.1625,66266.0
2024-01-05 14:40:00,62.98,62.99,62.88,62.9,99288.0,62.1526,62.1625,62.0539,62.0737,99288.0
2024-01-05 14:45:00,62.91,62.94,62.81,62.83,95233.0,62.0835,62.1131,61.9848,62.0046,95233.0
2024-01-05 14:50:00,62.82,62.83,62.65,62.67,116375.0,61.9947,62.0046,61.8269,61.8467,116375.0
2024-01-05 14:55:00,62.67,62.71,62.6,62.65,169455.0,61.8467,61.8862,61.7776,61.8269,169455.0
2024-01-05 15:00:00,62.65,62.7,62.62,62.64,103410.0,61.8269,61.8763,61.7973,61.8171,103410.0
2024-01-05 15:05:00,62.63,62.71,62.62,62.68,93847.0,61.8072,61.8862,61.7973,61.8565,93847.0
2024-01-05 15:10:00,62.69,62.78,62.64,62.74,118782.0,61.8664,61.9552,61.8171,61.9158,118782.0
2024-01-05 15:15:00,62.73,62.75,62.66,62.68,97774.0,61.9059,61.9256,61.8368,61.8565,97774.0
2024-01-05 15:20:00,62.68,62.74,62.67,62.68,80619.0,61.8565,61.9158,61.8467,61.8565,80619.0
2024-01-05 15:25:00,62.68,62.7,62.54,62.69,306026.0,61.8565,61.8763,61.7184,61.8664,306026.0
2024-01-05 15:30:00,62.68,62.68,62.56,62.66,172629.0,61.8565,61.8565,61.7381,61.8368,172629.0
2024-01-05 15:35:00,62.67,62.72,62.64,62.69,124609.0,61.8467,61.896,61.8171,61.8664,124609.0
2024-01-05 15:40:00,62.69,62.83,62.67,62.83,130031.0,61.8664,62.0046,61.8467,62.0046,130031.0
2024-01-05 15:45:00,62.84,62.9,62.77,62.9,181144.0,62.0144,62.0737,61.9454,62.0737,181144.0
2024-01-05 15:50:00,62.9,63.0,62.87,63.0,259102.0,62.0737,62.1723,62.0441,62.1723,259102.0
2024-01-05 15:55:00,63.01,63.04,62.91,62.94,404895.0,62.1822,62.2118,62.0835,62.1131,404895.0
2024-01-08 09:30:00,63.06,63.25,63.05,63.25,58700.0,62.2316,62.4191,62.2217,62.4191,58700.0
2024-01-08 09:35:00,63.27,63.29,63.21,63.27,34902.0,62.4388,62.4585,62.3796,62.4388,34902.0
2024-01-08 09:40:00,63.29,63.3,63.1,63.2,90998.0,62.4585,62.4684,62.271,62.3697,90998.0
2024-01-08 09:45:00,63.21,63.32,63.21,63.26,72291.0,62.3796,62.4881,62.3796,62.4289,72291.0
2024-01-08 09:50:00,63.27,63.31,63.13,63.22,69999.0,62.4388,62.4783,62.3006,62.3895,69999.0
2024-01-08 09:55:00,63.22,63.43,63.19,63.43,129268.0,62.3895,62.5967,62.3598,62.5967,129268.0
2024-01-08 10:00:00,63.44,63.48,63.33,63.46,29804.0,62.6066,62.646,62.498,62.6263,29804.0
2024-01-08 10:05:00,63.48,63.48,63.38,63.41,73779.0,62.646,62.646,62.5474,62.577,73779.0
2024-01-08 10:10:00,63.43,63.44,63.33,63.36,51291.0,62.5967,62.6066,62.498,62.5276,51291.0
2024-01-08 10:15:00,63.36,63.45,63.36,63.44,82338.0,62.5276,62.6164,62.5276,62.6066,82338.0
2024-01-08 10:20:00,63.42,63.46,63.38,63.41,14200.0,62.5868,62.6263,62.5474,62.577,14200.0
2024-01-08 10:25:00,63.44,63.5,63.43,63.49,14740.0,62.6066,62.6658,62.5967,62.6559,14740.0
2024-01-08 10:30:00,63.5,63.61,63.49,63.61,27023.0,62.6658,62.7743,62.6559,62.7743,27023.0
2024-01-08 10:35:00,63.61,63.61,63.53,63.56,13856.0,62.7743,62.7743,62.6954,62.725,13856.0
2024-01-08 10:40:00,63.57,63.62,63.57,63.6,28222.0,62.7349,62.7842,62.7349,62.7645,28222.0
2024-01-08 10:45:00,63.62,63.69,63.59,63.69,31642.0,62.7842,62.8533,62.7546,62.8533,31642.0
2024-01-08 10:50:00,63.69,63.69,63.6,63.6,15991.0,62.8533,62.8533,62.7645,62.7645,15991.0
2024-01-08 10:55:00,63.61,63.63,63.57,63.59,12064.0,62.7743,62.7941,62.7349,62.7546,12064.0
2024-01-08 11:00:00,63.6,63.61,63.52,63.52,10701.0,62.7645,62.7743,62.6855,62.6855,10701.0
2024-01-08 11:05:00,63.53,63.61,63.52,63.56,408223.0,62.6954,62.7743,62.6855,62.725,408223.0
2024-01-08 11:10:00,63.56,63.6,63.49,63.58,23756.0,62.725,62.7645,62.6559,62.7447,23756.0
2024-01-08 11:15:00,63.54,63.6,63.54,63.59,5500.0,62.7053,62.7645,62.7053,62.7546,5500.0
2024-01-08 11:20:00,63.63,63.66,63.55,63.59,12293.0,62.7941,62.8237,62.7151,62.7546,12293.0
2024-01-08 11:25:00,63.61,63.62,63.58,63.6,6168.0,62.7743,62.7842,62.7447,62.7645,6168.0
2024-01-08 11:30:00,63.61,63.67,63.6,63.63,12434.0,62.7743,62.8335,62.7645,62.7941,12434.0
2024-01-08 11:35:00,63.64,63.67,63.6,63.63,24083.0,62.8039,62.8335,62.7645,62.7941,24083.0
2024-01-08 11:40:00,63.63,63.66,63.6,63.66,46751.0,62.7941,62.8237,62.7645,62.8237,46751.0
2024-01-08 11:45:00,63.65,63.71,63.64,63.66,20837.0,62.8138,62.873,62.8039,62.8237,20837.0
2024-01-08 11:50:00,63.65,63.69,63.63,63.68,4087.0,62.8138,62.8533,62.7941,62.8434,4087.0
2024-01-08 11:55:00,63.69,63.74,63.63,63.73,34647.0,62.8533,62.9026,62.7941,62.8928,34647.0
2024-01-08 12:00:00,63.75,63.83,63.74,63.79,106987.0,62.9125,62.9914,62.9026,62.952,106987.0
2024-01-08 12:05:00,63.78,63.82,63.76,63.78,23336.0,62.9421,62.9816,62.9224,62.9421,23336.0
2024-01-08 12:10:00,63.76,63.79,63.75,63.76,6679.0,62.9224,62.952,62.9125,62.9224,6679.0
2024-01-08 12:15:00,63.76,63.81,63.75,63.78,8997.0,62.9224,62.9717,62.9125,62.9421,8997.0
2024-01-08 12:20:00,63.78,63.78,63.66,63.7,12553.0,62.9421,62.9421,62.8237,62.8631,12553.0
2024-01-08 12:25:00,63.7,63.7,63.67,63.69,17020.0,62.8631,62.8631,62.8335,62.8533,17020.0
2024-01-08 12:30:00,63.7,63.78,63.68,63.77,120866.0,62.8631,62.9421,62.8434,62.9322,120866.0
2024-01-08 12:35:00,63.77,63.85,63.76,63.84,19806.0,62.9322,63.0112,62.9224,63.0013,19806.0
2024-01-08 12:40:00,63.84,63.86,63.8,63.81,11717.0,63.0013,63.021,62.9618,62.9717,11717.0
2024-01-08 12:45:00,63.83,63.84,63.81,63.83,3329.0,62.9914,63.0013,62.9717,62.9914,3329.0
2024-01-08 12:50:00,63.82,63.93,63.81,63.91,16970.0,62.9816,63.0901,62.9717,63.0704,16970.0
2024-01-08 12:55:00,63.91,63.92,63.86,63.88,13899.0,63.0704,63.0803,63.021,63.0408,13899.0
2024-01-08 13:00:00,63.9,63.9,63.86,63.88,2868.0,63.0605,63.0605,63.021,63.0408,2868.0
2024-01-08 13:05:00,63.88,63.95,63.88,63.93,13164.0,63.0408,63.1099,63.0408,63.0901,13164.0
2024-01-08 13:10:00,63.89,63.91,63.84,63.87,16298.0,63.0507,63.0704,63.0013,63.0309,16298.0
2024-01-08 13:15:00,63.87,63.9,63.87,63.87,4240.0,63.0309,63.0605,63.0309,63.0309,4240.0
2024-01-08 13:20:00,63.87,63.92,63.87,63.92,10605.0,63.0309,63.0803,63.0309,63.0803,10605.0
2024-01-08 13:25:00,63.93,63.93,63.86,63.86,12100.0,63.0901,63.0901,63.021,63.021,12100.0
2024-01-08 13:30:00,63.87,63.91,63.86,63.91,2899.0,63.0309,63.0704,63.021,63.0704,2899.0
2024-01-08 13:35:00,63.89,63.9,63.88,63.89,16443.0,63.0507,63.0605,63.0408,63.0507,16443.0
2024-01-08 13:40:00,63.89,63.93,63.88,63.93,4600.0,63.0507,63.0901,63.0408,63.0901,4600.0
2024-01-08 13:45:00,63.94,64.01,63.93,63.99,66751.0,63.1,63.1691,63.0901,63.1493,66751.0
2024-01-08 13:50:00,63.97,63.98,63.94,63.98,2925.0,63.1296,63.1395,63.1,63.1395,2925.0
2024-01-08 13:55:00,63.98,64.05,63.97,64.04,17498.0,63.1395,63.2086,63.1296,63.1987,17498.0
2024-01-08 14:00:00,64.05,64.06,64.02,64.03,17789.0,63.2086,63.2184,63.1789,63.1888,17789.0
2024-01-08 14:05:00,64.04,64.07,64.01,64.07,14578.0,63.1987,63.2283,63.1691,63.2283,14578.0
2024-01-08 14:10:00,64.07,64.18,64.07,64.18,40226.0,63.2283,63.3368,63.2283,63.3368,40226.0
2024-01-08 14:15:00,64.18,64.22,64.15,64.17,46764.0,63.3368,63.3763,63.3072,63.327,46764.0
2024-01-08 14:20:00,64.17,64.19,64.14,64.19,8723.0,63.327,63.3467,63.2974,63.3467,8723.0
2024-01-08 14:25:00,64.19,64.3,64.19,64.29,41956.0,63.3467,63.4553,63.3467,63.4454,41956.0
2024-01-08 14:30:00,64.3,64.4,64.3,64.36,26693.0,63.4553,63.554,63.4553,63.5145,26693.0
2024-01-08 14:35:00,64.35,64.36,64.32,64.33,11555.0,63.5046,63.5145,63.475,63.4849,11555.0
2024-01-08 14:40:00,64.35,64.4,64.33,64.38,16263.0,63.5046,63.554,63.4849,63.5342,16263.0
2024-01-08 14:45:00,64.37,64.44,64.37,64.42,16679.0,63.5243,63.5934,63.5243,63.5737,16679.0
2024-01-08 14:50:00,64.42,64.46,64.4,64.45,10319.0,63.5737,63.6132,63.554,63.6033,10319.0
2024-01-08 14:55:00,64.45,64.57,64.44,64.5,27301.0,63.6033,63.7217,63.5934,63.6526,27301.0
2024-01-08 15:00:00,64.49,64.54,64.45,64.53,20436.0,63.6428,63.6921,63.6033,63.6822,20436.0
2024-01-08 15:05:00,64.53,64.54,64.46,64.49,7475.0,63.6822,63.6921,63.6132,63.6428,7475.0
2024-01-08 15:10:00,64.49,64.49,64.41,64.43,13329.0,63.6428,63.6428,63.5638,63.5836,13329.0
2024-01-08 15:15:00,64.42,64.56,64.42,64.52,13017.0,63.5737,63.7119,63.5737,63.6724,13017.0
2024-01-08 15:20:00,64.51,64.55,64.5,64.55,6256.0,63.6625,63.702,63.6526,63.702,6256.0
2024-01-08 15:25:00,64.55,64.55,64.47,64.48,3702.0,63.702,63.702,63.623,63.6329,3702.0
2024-01-08 15:30:00,64.48,64.54,64.47,64.53,22208.0,63.6329,63.6921,63.623,63.6822,22208.0
2024-01-08 15:35:00,64.53,64.66,64.49,64.66,56046.0,63.6822,63.8105,63.6428,63.8105,56046.0
2024-01-08 15:40:00,64.67,64.71,64.59,64.61,92422.0,63.8204,63.8599,63.7415,63.7612,92422.0
2024-01-08 15:45:00,64.61,64.61,64.47,64.48,95883.0,63.7612,63.7612,63.623,63.6329,95883.0
2024-01-08 15:50:00,64.47,64.76,64.47,64.73,118962.0,63.623,63.9092,63.623,63.8796,118962.0
2024-01-08 15:55:00,64.72,64.78,64.66,64.72,159379.0,63.8697,63.929,63.8105,63.8697,159379.0
2024-01-09 09:30:00,63.99,64.04,63.95,64.04,113345.0,63.1493,63.1987,63.1099,63.1987,113345.0
2024-01-09 09:35:00,64.03,64.07,63.98,64.01,57833.0,63.1888,63.2283,63.1395,63.1691,57833.0
2024-01-09 09:40:00,64.01,64.05,63.93,63.97,28962.0,63.1691,63.2086,63.0901,63.1296,28962.0
2024-01-09 09:45:00,63.96,63.96,63.84,63.91,56328.0,63.1197,63.1197,63.0013,63.0704,56328.0
2024-01-09 09:50:00,63.91,64.0,63.88,63.96,18429.0,63.0704,63.1592,63.0408,63.1197,18429.0
2024-01-09 09:55:00,63.95,64.04,63.94,64.03,28791.0,63.1099,63.1987,63.1,63.1888,28791.0
2024-01-09 10:00:00,64.06,64.1,63.96,63.96,33034.0,63.2184,63.2579,63.1197,63.1197,33034.0
2024-01-09 10:05:00,63.97,64.1,63.9,64.1,42954.0,63.1296,63.2579,63.0605,63.2579,42954.0
2024-01-09 10:10:00,64.11,64.15,64.1,64.15,23316.0,63.2678,63.3072,63.2579,63.3072,23316.0
2024-01-09 10:15:00,64.15,64.27,64.14,64.25,51145.0,63.3072,63.4257,63.2974,63.4059,51145.0
2024-01-09 10:20:00,64.25,64.26,64.22,64.23,21260.0,63.4059,63.4158,63.3763,63.3862,21260.0
2024-01-09 10:25:00,64.22,64.24,64.11,64.11,20800.0,63.3763,63.3961,63.2678,63.2678,20800.0
2024-01-09 10:30:00,64.15,64.2,64.1,64.2,13109.0,63.3072,63.3566,63.2579,63.3566,13109.0
2024-01-09 10:35:00,64.17,64.23,64.14,64.23,12926.0,63.327,63.3862,63.2974,63.3862,12926.0
2024-01-09 10:40:00,64.22,64.22,64.17,64.21,25710.0,63.3763,63.3763,63.327,63.3664,25710.0
2024-01-09 10:45:00,64.2,64.23,64.14,64.19,12305.0,63.3566,63.3862,63.2974,63.3467,12305.0
2024-01-09 10:50:00,64.17,64.19,64.1,64.1,11494.0,63.327,63.3467,63.2579,63.2579,11494.0
2024-01-09 10:55:00,64.13,64.16,64.06,64.07,16751.0,63.2875,63.3171,63.2184,63.2283,16751.0
2024-01-09 11:00:00,64.08,64.23,64.08,64.22,17260.0,63.2382,63.3862,63.2382,63.3763,17260.0
2024-01-09 11:05:00,64.21,64.22,64.16,64.19,15353.0,63.3664,63.3763,63.3171,63.3467,15353.0
2024-01-09 11:10:00,64.2,64.23,64.16,64.22,10100.0,63.3566,63.3862,63.3171,63.3763,10100.0
2024-01-09 11:15:00,64.21,64.33,64.21,64.29,21386.0,63.3664,63.4849,63.3664,63.4454,21386.0
2024-01-09 11:20:00,64.31,64.38,64.3,64.38,9269.0,63.4651,63.5342,63.4553,63.5342,9269.0
2024-01-09 11:25:00,64.37,64.38,64.34,64.37,7050.0,63.5243,63.5342,63.4947,63.5243,7050.0
2024-01-09 11:30:00,64.37,64.42,64.37,64.4,4450.0,63.5243,63.5737,63.5243,63.554,4450.0
2024-01-09 11:35:00,64.42,64.42,64.36,64.37,8374.0,63.5737,63.5737,63.5145,63.5243,8374.0
2024-01-09 11:40:00,64.37,64.38,64.32,64.38,5900.0,63.5243,63.5342,63.475,63.5342,5900.0
2024-01-09 11:45:00,64.39,64.42,64.38,64.39,10050.0,63.5441,63.5737,63.5342,63.5441,10050.0
2024-01-09 11:50:00,64.41,64.52,64.41,64.5,40726.0,63.5638,63.6724,63.5638,63.6526,40726.0
2024-01-09 11:55:00,64.51,64.62,64.5,64.62,16700.0,63.6625,63.7711,63.6526,63.7711,16700.0
2024-01-09 12:00:00,64.62,64.63,64.52,64.57,35467.0,63.7711,63.7809,63.6724,63.7217,35467.0
2024-01-09 12:05:00,64.59,64.66,64.59,64.65,9744.0,63.7415,63.8105,63.7415,63.8007,9744.0
2024-01-09 12:10:00,64.64,64.64,64.6,64.62,8759.0,63.7908,63.7908,63.7513,63.7711,8759.0
2024-01-09 12:15:00,64.61,64.64,64.55,64.56,12501.0,63.7612,63.7908,63.702,63.7119,12501.0
2024-01-09 12:20:00,64.57,64.62,64.55,64.61,3713.0,63.7217,63.7711,63.702,63.7612,3713.0
2024-01-09 12:25:00,64.63,64.63,64.61,64.62,11734.0,63.7809,63.7809,63.7612,63.7711,11734.0
2024-01-09 12:30:00,64.63,64.63,64.59,64.6,11193.0,63.7809,63.7809,63.7415,63.7513,11193.0
2024-01-09 12:35:00,64.6,64.61,64.58,64.6,6800.0,63.7513,63.7612,63.7316,63.7513,6800.0
2024-01-09 12:40:00,64.61,64.65,64.61,64.64,2240.0,63.7612,63.8007,63.7612,63.7908,2240.0
2024-01-09 12:45:00,64.64,64.65,64.59,64.6,79555.0,63.7908,63.8007,63.7415,63.7513,79555.0
2024-01-09 12:50:00,64.61,64.68,64.6,64.67,4600.0,63.7612,63.8303,63.7513,63.8204,4600.0
2024-01-09 12:55:00,64.64,64.65,64.63,64.64,900.0,63.7908,63.8007,63.7809,63.7908,900.0
2024-01-09 13:00:00,64.66,64.81,64.65,64.79,50378.0,63.8105,63.9586,63.8007,63.9388,50378.0
2024-01-09 13:05:00,64.8,64.8,64.59,64.6,25923.0,63.9487,63.9487,63.7415,63.7513,25923.0
2024-01-09 13:10:00,64.62,64.68,64.6,64.66,22093.0,63.7711,63.8303,63.7513,63.8105,22093.0
2024-01-09 13:15:00,64.65,64.67,64.62,64.63,17376.0,63.8007,63.8204,63.7711,63.7809,17376.0
2024-01-09 13:20:00,64.62,64.65,64.54,64.55,23419.0,63.7711,63.8007,63.6921,63.702,23419.0
2024-01-09 13:25:00,64.55,64.57,64.49,64.51,17433.0,63.702,63.7217,63.6428,63.6625,17433.0
2024-01-09 13:30:00,64.5,64.5,64.33,64.34,372902.0,63.6526,63.6526,63.4849,63.4947,372902.0
2024-01-09 13:35:00,64.36,64.47,64.36,64.47,20227.0,63.5145,63.623,63.5145,63.623,20227.0
2024-01-09 13:40:00,64.45,64.45,64.39,64.42,16000.0,63.6033,63.6033,63.5441,63.5737,16000.0
2024-01-09 13:45:00,64.43,64.58,64.42,64.57,14039.0,63.5836,63.7316,63.5737,63.7217,14039.0
2024-01-09 13:50:00,64.57,64.74,64.57,64.7,43218.0,63.7217,63.8895,63.7217,63.85,43218.0
2024-01-09 13:55:00,64.7,64.71,64.63,64.65,25893.0,63.85,63.8599,63.7809,63.8007,25893.0
2024-01-09 14:00:00,64.66,64.69,64.65,64.67,20887.0,63.8105,63.8401,63.8007,63.8204,20887.0
2024-01-09 14:05:00,64.67,64.71,64.66,64.7,133213.0,63.8204,63.8599,63.8105,63.85,133213.0
2024-01-09 14:10:00,64.71,64.72,64.56,64.56,144918.0,63.8599,63.8697,63.7119,63.7119,144918.0
2024-01-09 14:15:00,64.56,64.56,64.45,64.52,150463.0,63.7119,63.7119,63.6033,63.6724,150463.0
2024-01-09 14:20:00,64.52,64.58,64.48,64.51,138616.0,63.6724,63.7316,63.6329,63.6625,138616.0
2024-01-09 14:25:00,64.51,64.54,64.42,64.45,144550.0,63.6625,63.6921,63.5737,63.6033,144550.0
2024-01-09 14:30:00,64.45,64.55,64.45,64.53,144626.0,63.6033,63.702,63.6033,63.6822,144626.0
2024-01-09 14:35:00,64.53,64.54,64.46,64.46,16928.0,63.6822,63.6921,63.6132,63.6132,16928.0
2024-01-09 14:40:00,64.48,64.49,64.39,64.41,31079.0,63.6329,63.6428,63.5441,63.5638,31079.0
2024-01-09 14:45:00,64.42,64.49,64.4,64.49,16215.0,63.5737,63.6428,63.554,63.6428,16215.0
2024-01-09 14:50:00,64.49,64.51,64.41,64.49,19154.0,63.6428,63.6625,63.5638,63.6428,19154.0
2024-01-09 14:55:00,64.49,64.53,64.43,64.49,13833.0,63.6428,63.6822,63.5836,63.6428,13833.0
2024-01-09 15:00:00,64.51,64.56,64.5,64.56,41970.0,63.6625,63.7119,63.6526,63.7119,41970.0
2024-01-09 15:05:00,64.56,64.57,64.35,64.42,129225.0,63.7119,63.7217,63.5046,63.5737,129225.0
2024-01-09 15:10:00,64.44,64.53,64.44,64.47,64359.0,63.5934,63.6822,63.5934,63.623,64359.0
2024-01-09 15:15:00,64.46,64.52,64.45,64.49,30304.0,63.6132,63.6724,63.6033,63.6428,30304.0
2024-01-09 15:20:00,64.48,64.63,64.48,64.5,13875.0,63.6329,63.7809,63.6329,63.6526,13875.0
2024-01-09 15:25:00,64.49,64.53,64.47,64.51,13101.0,63.6428,63.6822,63.623,63.6625,13101.0
2024-01-09 15:30:00,64.52,64.52,64.45,64.48,28958.0,63.6724,63.6724,63.6033,63.6329,28958.0
2024-01-09 15:35:00,64.47,64.49,64.43,64.47,41074.0,63.623,63.6428,63.5836,63.623,41074.0
2024-01-09 15:40:00,64.47,64.48,64.36,64.41,64612.0,63.623,63.6329,63.5145,63.5638,64612.0
2024-01-09 15:45:00,64.41,64.43,64.34,64.35,68032.0,63.5638,63.5836,63.4947,63.5046,68032.0
2024-01-09 15:50:00,64.35,64.57,64.28,64.56,147388.0,63.5046,63.7217,63.4355,63.7119,147388.0
2024-01-09 15:55:00,64.56,64.62,64.47,64.53,722943.0,63.7119,63.7711,63.623,63.6822,722943.0
2024-01-10 09:30:00,64.6,64.78,64.59,64.77,73310.0,63.7513,63.929,63.7415,63.9191,73310.0
2024-01-10 09:35:00,64.78,64.87,64.76,64.86,59927.0,63.929,64.0178,63.9092,64.0079,59927.0
2024-01-10 09:40:00,64.86,64.91,64.79,64.87,33525.0,64.0079,64.0573,63.9388,64.0178,33525.0
2024-01-10 09:45:00,64.88,64.89,64.8,64.85,11518.0,64.0276,64.0375,63.9487,63.998,11518.0
2024-01-10 09:50:00,64.83,64.85,64.67,64.7,13842.0,63.9783,63.998,63.8204,63.85,13842.0
2024-01-10 09:55:00,64.66,64.73,64.66,64.73,15213.0,63.8105,63.8796,63.8105,63.8796,15213.0
2024-01-10 10:00:00,64.75,64.76,64.56,64.61,31366.0,63.8994,63.9092,63.7119,63.7612,31366.0
2024-01-10 10:05:00,64.59,64.63,64.52,64.59,63386.0,63.7415,63.7809,63.6724,63.7415,63386.0
2024-01-10 10:10:00,64.66,64.72,64.63,64.68,21358.0,63.8105,63.8697,63.7809,63.8303,21358.0
2024-01-10 10:15:00,64.68,64.73,64.63,64.64,6280.0,63.8303,63.8796,63.7809,63.7908,6280.0
2024-01-10 10:20:00,64.64,64.68,64.62,64.63,10455.0,63.7908,63.8303,63.7711,63.7809,10455.0
2024-01-10 10:25:00,64.63,64.77,64.63,64.74,10057.0,63.7809,63.9191,63.7809,63.8895,10057.0
2024-01-10 10:30:00,64.74,64.79,64.74,64.77,30230.0,63.8895,63.9388,63.8895,63.9191,30230.0
2024-01-10 10:35:00,64.78,64.79,64.75,64.79,4450.0,63.929,63.9388,63.8994,63.9388,4450.0
2024-01-10 10:40:00,64.79,64.87,64.78,64.86,9384.0,63.9388,64.0178,63.929,64.0079,9384.0
2024-01-10 10:45:00,64.85,64.85,64.77,64.83,14806.0,63.998,63.998,63.9191,63.9783,14806.0
2024-01-10 10:50:00,64.83,64.86,64.8,64.81,12057.0,63.9783,64.0079,63.9487,63.9586,12057.0
2024-01-10 10:55:00,64.83,64.88,64.83,64.88,7313.0,63.9783,64.0276,63.9783,64.0276,7313.0
2024-01-10 11:00:00,64.88,64.89,64.85,64.86,10762.0,64.0276,64.0375,63.998,64.0079,10762.0
2024-01-10 11:05:00,64.85,64.86,64.83,64.84,3329.0,63.998,64.0079,63.9783,63.9882,3329.0
2024-01-10 11:10:00,64.85,64.85,64.67,64.72,49202.0,63.998,63.998,63.8204,63.8697,49202.0
2024-01-10 11:15:00,64.7,64.75,64.68,64.75,11778.0,63.85,63.8994,63.8303,63.8994,11778.0
2024-01-10 11:20:00,64.78,64.8,64.76,64.77,4590.0,63.929,63.9487,63.9092,63.9191,4590.0
2024-01-10 11:25:00,64.77,64.81,64.77,64.77,6101.0,63.9191,63.9586,63.9191,63.9191,6101.0
2024-01-10 11:30:00,64.77,64.77,64.72,64.72,1594.0,63.9191,63.9191,63.8697,63.8697,1594.0
2024-01-10 11:35:00,64.71,64.75,64.71,64.75,2565.0,63.8599,63.8994,63.8599,63.8994,2565.0
2024-01-10 11:40:00,64.78,64.82,64.78,64.82,1607.0,63.929,63.9684,63.929,63.9684,1607.0
2024-01-10 11:45:00,64.82,64.84,64.78,64.78,8622.0,63.9684,63.9882,63.929,63.929,8622.0
2024-01-10 11:50:00,64.77,64.78,64.69,64.77,7513.0,63.9191,63.929,63.8401,63.9191,7513.0
2024-01-10 11:55:00,64.75,64.83,64.75,64.8,8576.0,63.8994,63.9783,63.8994,63.9487,8576.0
2024-01-10 12:00:00,64.77,64.78,64.72,64.75,3904.0,63.9191,63.929,63.8697,63.8994,3904.0
2024-01-10 12:05:00,64.74,64.8,64.74,64.8,7970.0,63.8895,63.9487,63.8895,63.9487,7970.0
2024-01-10 12:10:00,64.78,64.84,64.77,64.83,2155.0,63.929,63.9882,63.9191,63.9783,2155.0
2024-01-10 12:15:00,64.84,64.85,64.79,64.83,2665.0,63.9882,63.998,63.9388,63.9783,2665.0
2024-01-10 12:20:00,64.83,64.87,64.83,64.84,4469.0,63.9783,64.0178,63.9783,63.9882,4469.0
2024-01-10 12:25:00,64.84,64.86,64.81,64.85,7758.0,63.9882,64.0079,63.9586,63.998,7758.0
2024-01-10 12:30:00,64.86,64.88,64.85,64.87,1400.0,64.0079,64.0276,63.998,64.0178,1400.0
2024-01-10 12:35:00,64.87,64.93,64.86,64.91,14885.0,64.0178,64.077,64.0079,64.0573,14885.0
2024-01-10 12:40:00,64.92,64.92,64.85,64.88,7786.0,64.0671,64.0671,63.998,64.0276,7786.0
2024-01-10 12:45:00,64.88,64.91,64.86,64.91,1300.0,64.0276,64.0573,64.0079,64.0573,1300.0
2024-01-10 12:50:00,64.92,64.92,64.89,64.91,3045.0,64.0671,64.0671,64.0375,64.0573,3045.0
2024-01-10 12:55:00,64.92,64.94,64.9,64.94,2500.0,64.0671,64.0869,64.0474,64.0869,2500.0
2024-01-10 13:00:00,64.88,65.04,64.84,65.04,32511.0,64.0276,64.1855,63.9882,64.1855,32511.0
2024-01-10 13:05:00,65.04,65.07,64.91,64.91,18525.0,64.1855,64.2152,64.0573,64.0573,18525.0
2024-01-10 13:10:00,64.9,64.91,64.78,64.86,27417.0,64.0474,64.0573,63.929,64.0079,27417.0
2024-01-10 13:15:00,64.86,64.96,64.85,64.91,10680.0,64.0079,64.1066,63.998,64.0573,10680.0
2024-01-10 13:20:00,64.92,64.93,64.85,64.92,7489.0,64.0671,64.077,63.998,64.0671,7489.0
2024-01-10 13:25:00,64.94,64.94,64.89,64.89,6127.0,64.0869,64.0869,64.0375,64.0375,6127.0
2024-01-10 13:30:00,64.91,64.99,64.91,64.99,23604.0,64.0573,64.1362,64.0573,64.1362,23604.0
2024-01-10 13:35:00,64.99,64.99,64.88,64.95,27680.0,64.1362,64.1362,64.0276,64.0967,27680.0
2024-01-10 13:40:00,64.96,64.98,64.95,64.96,6899.0,64.1066,64.1263,64.0967,64.1066,6899.0
2024-01-10 13:45:00,64.97,65.0,64.95,65.0,4334.0,64.1165,64.1461,64.0967,64.1461,4334.0
2024-01-10 13:50:00,65.0,65.03,64.99,65.03,16645.0,64.1461,64.1757,64.1362,64.1757,16645.0
2024-01-10 13:55:00,65.03,65.05,65.01,65.02,3100.0,64.1757,64.1954,64.1559,64.1658,3100.0
2024-01-10 14:00:00,65.03,65.06,65.02,65.05,2727.0,64.1757,64.2053,64.1658,64.1954,2727.0
2024-01-10 14:05:00,65.06,65.08,65.02,65.04,21914.0,64.2053,64.225,64.1658,64.1855,21914.0
2024-01-10 14:10:00,65.05,65.29,65.05,65.18,101199.0,64.1954,64.4323,64.1954,64.3237,101199.0
2024-01-10 14:15:00,65.2,65.27,65.19,65.26,31734.0,64.3434,64.4125,64.3336,64.4027,31734.0
2024-01-10 14:20:00,65.26,65.27,65.21,65.27,14982.0,64.4027,64.4125,64.3533,64.4125,14982.0
2024-01-10 14:25:00,65.27,65.31,65.23,65.26,22315.0,64.4125,64.452,64.373,64.4027,22315.0
2024-01-10 14:30:00,65.27,65.3,65.26,65.28,28903.0,64.4125,64.4421,64.4027,64.4224,28903.0
2024-01-10 14:35:00,65.28,65.29,65.23,65.26,4487.0,64.4224,64.4323,64.373,64.4027,4487.0
2024-01-10 14:40:00,65.28,65.3,65.25,65.28,57884.0,64.4224,64.4421,64.3928,64.4224,57884.0
2024-01-10 14:45:00,65.29,65.35,65.29,65.3,31460.0,64.4323,64.4915,64.4323,64.4421,31460.0
2024-01-10 14:50:00,65.32,65.43,65.32,65.39,18326.0,64.4619,64.5704,64.4619,64.5309,18326.0
2024-01-10 14:55:00,65.4,65.44,65.39,65.43,16902.0,64.5408,64.5803,64.5309,64.5704,16902.0
2024-01-10 15:00:00,65.43,65.46,65.35,65.42,14267.0,64.5704,64.6,64.4915,64.5606,14267.0
2024-01-10 15:05:00,65.43,65.48,65.39,65.46,21169.0,64.5704,64.6198,64.5309,64.6,21169.0
2024-01-10 15:10:00,65.45,65.46,65.28,65.35,55219.0,64.5902,64.6,64.4224,64.4915,55219.0
2024-01-10 15:15:00,65.35,65.4,65.27,65.28,95295.0,64.4915,64.5408,64.4125,64.4224,95295.0
2024-01-10 15:20:00,65.31,65.32,65.08,65.09,47648.0,64.452,64.4619,64.225,64.2349,47648.0
2024-01-10 15:25:00,65.08,65.23,65.06,65.15,19677.0,64.225,64.373,64.2053,64.2941,19677.0
2024-01-10 15:30:00,65.15,65.26,65.11,65.22,24707.0,64.2941,64.4027,64.2546,64.3632,24707.0
2024-01-10 15:35:00,65.21,65.22,65.15,65.18,17472.0,64.3533,64.3632,64.2941,64.3237,17472.0
2024-01-10 15:40:00,65.18,65.18,65.04,65.06,64772.0,64.3237,64.3237,64.1855,64.2053,64772.0
2024-01-10 15:45:00,65.06,65.11,64.96,64.96,87819.0,64.2053,64.2546,64.1066,64.1066,87819.0
2024-01-10 15:50:00,64.97,65.15,64.87,65.15,134962.0,64.1165,64.2941,64.0178,64.2941,134962.0
2024-01-10 15:55:00,65.16,65.31,65.13,65.23,216665.0,64.304,64.452,64.2744,64.373,216665.0
2024-01-11 09:30:00,65.49,65.56,65.28,65.5,214144.0,64.6296,64.6987,64.4224,64.6395,214144.0
2024-01-11 09:35:00,65.51,65.62,65.47,65.51,111837.0,64.6494,64.7579,64.6099,64.6494,111837.0
2024-01-11 09:40:00,65.52,65.52,65.34,65.36,47646.0,64.6592,64.6592,64.4816,64.5013,47646.0
2024-01-11 09:45:00,65.36,65.36,65.09,65.1,60605.0,64.5013,64.5013,64.2349,64.2448,60605.0
2024-01-11 09:50:00,65.11,65.12,64.97,65.09,35340.0,64.2546,64.2645,64.1165,64.2349,35340.0
2024-01-11 09:55:00,65.07,65.13,65.04,65.12,35626.0,64.2152,64.2744,64.1855,64.2645,35626.0
2024-01-11 10:00:00,65.13,65.14,64.74,64.76,36940.0,64.2744,64.2842,63.8895,63.9092,36940.0
2024-01-11 10:05:00,64.78,64.79,64.42,64.43,133170.0,63.929,63.9388,63.5737,63.5836,133170.0
2024-01-11 10:10:00,64.45,64.55,64.38,64.43,143371.0,63.6033,63.702,63.5342,63.5836,143371.0
2024-01-11 10:15:00,64.42,64.72,64.4,64.72,76708.0,63.5737,63.8697,63.554,63.8697,76708.0
2024-01-11 10:20:00,64.71,64.77,64.66,64.69,32317.0,63.8599,63.9191,63.8105,63.8401,32317.0
2024-01-11 10:25:00,64.69,64.76,64.68,64.75,25100.0,63.8401,63.9092,63.8303,63.8994,25100.0
2024-01-11 10:30:00,64.76,64.92,64.62,64.62,61663.0,63.9092,64.0671,63.7711,63.7711,61663.0
2024-01-11 10:35:00,64.62,64.81,64.62,64.78,23268.0,63.7711,63.9586,63.7711,63.929,23268.0
2024-01-11 10:40:00,64.78,64.81,64.69,64.79,11338.0,63.929,63.9586,63.8401,63.9388,11338.0
2024-01-11 10:45:00,64.78,64.79,64.58,64.61,16222.0,63.929,63.9388,63.7316,63.7612,16222.0
2024-01-11 10:50:00,64.62,64.64,64.47,64.48,104992.0,63.7711,63.7908,63.623,63.6329,104992.0
2024-01-11 10:55:00,64.47,64.58,64.45,64.49,27533.0,63.623,63.7316,63.6033,63.6428,27533.0
2024-01-11 11:00:00,64.5,64.56,64.41,64.45,29085.0,63.6526,63.7119,63.5638,63.6033,29085.0
2024-01-11 11:05:00,64.46,64.52,64.43,64.44,21400.0,63.6132,63.6724,63.5836,63.5934,21400.0
2024-01-11 11:10:00,64.46,64.48,64.14,64.16,62937.0,63.6132,63.6329,63.2974,63.3171,62937.0
2024-01-11 11:15:00,64.14,64.19,64.09,64.18,51179.0,63.2974,63.3467,63.248,63.3368,51179.0
2024-01-11 11:20:00,64.17,64.28,64.17,64.27,36921.0,63.327,63.4355,63.327,63.4257,36921.0
2024-01-11 11:25:00,64.26,64.31,64.21,64.24,71646.0,63.4158,63.4651,63.3664,63.3961,71646.0
2024-01-11 11:30:00,64.23,64.26,64.16,64.17,28525.0,63.3862,63.4158,63.3171,63.327,28525.0
2024-01-11 11:35:00,64.17,64.26,64.08,64.08,31713.0,63.327,63.4158,63.2382,63.2382,31713.0
2024-01-11 11:40:00,64.09,64.19,64.06,64.09,48028.0,63.248,63.3467,63.2184,63.248,48028.0
2024-01-11 11:45:00,64.09,64.32,64.03,64.31,70829.0,63.248,63.475,63.1888,63.4651,70829.0
2024-01-11 11:50:00,64.31,64.37,64.1,64.14,66359.0,63.4651,63.5243,63.2579,63.2974,66359.0
2024-01-11 11:55:00,64.15,64.17,64.1,64.13,26128.0,63.3072,63.327,63.2579,63.2875,26128.0
2024-01-11 12:00:00,64.11,64.26,64.11,64.25,23430.0,63.2678,63.4158,63.2678,63.4059,23430.0
2024-01-11 12:05:00,64.25,64.31,64.21,64.29,16585.0,63.4059,63.4651,63.3664,63.4454,16585.0
2024-01-11 12:10:00,64.31,64.38,64.29,64.34,34091.0,63.4651,63.5342,63.4454,63.4947,34091.0
2024-01-11 12:15:00,64.35,64.38,64.25,64.27,9517.0,63.5046,63.5342,63.4059,63.4257,9517.0
2024-01-11 12:20:00,64.28,64.35,64.2,64.34,18669.0,63.4355,63.5046,63.3566,63.4947,18669.0
2024-01-11 12:25:00,64.34,64.35,64.2,64.21,6577.0,63.4947,63.5046,63.3566,63.3664,6577.0
2024-01-11 12:30:00,64.22,64.31,64.21,64.28,8688.0,63.3763,63.4651,63.3664,63.4355,8688.0
2024-01-11 12:35:00,64.3,64.31,64.23,64.31,21879.0,63.4553,63.4651,63.3862,63.4651,21879.0
2024-01-11 12:40:00,64.34,64.49,64.34,64.45,18420.0,63.4947,63.6428,63.4947,63.6033,18420.0
2024-01-11 12:45:00,64.46,64.51,64.46,64.5,15371.0,63.6132,63.6625,63.6132,63.6526,15371.0
2024-01-11 12:50:00,64.51,64.59,64.51,64.52,39619.0,63.6625,63.7415,63.6625,63.6724,39619.0
2024-01-11 12:55:00,64.52,64.55,64.44,64.48,8563.0,63.6724,63.702,63.5934,63.6329,8563.0
2024-01-11 13:00:00,64.48,64.65,64.47,64.62,33201.0,63.6329,63.8007,63.623,63.7711,33201.0
2024-01-11 13:05:00,64.63,64.69,64.59,64.6,16692.0,63.7809,63.8401,63.7415,63.7513,16692.0
2024-01-11 13:10:00,64.63,64.71,64.63,64.7,9490.0,63.7809,63.8599,63.7809,63.85,9490.0
2024-01-11 13:15:00,64.71,64.78,64.67,64.7,61986.0,63.8599,63.929,63.8204,63.85,61986.0
2024-01-11 13:20:00,64.7,64.75,64.68,64.75,30041.0,63.85,63.8994,63.8303,63.8994,30041.0
2024-01-11 13:25:00,64.75,64.75,64.67,64.71,31591.0,63.8994,63.8994,63.8204,63.8599,31591.0
2024-01-11 13:30:00,64.7,64.73,64.68,64.71,12341.0,63.85,63.8796,63.8303,63.8599,12341.0
2024-01-11 13:35:00,64.74,64.78,64.73,64.76,3451.0,63.8895,63.929,63.8796,63.9092,3451.0
2024-01-11 13:40:00,64.75,64.79,64.74,64.76,16259.0,63.8994,63.9388,63.8895,63.9092,16259.0
2024-01-11 13:45:00,64.76,64.79,64.71,64.75,26200.0,63.9092,63.9388,63.8599,63.8994,26200.0
2024-01-11 13:50:00,64.76,64.89,64.72,64.82,30704.0,63.9092,64.0375,63.8697,63.9684,30704.0
2024-01-11 13:55:00,64.82,64.99,64.82,64.97,38402.0,63.9684,64.1362,63.9684,64.1165,38402.0
2024-01-11 14:00:00,64.98,65.07,64.97,64.99,35230.0,64.1263,64.2152,64.1165,64.1362,35230.0
2024-01-11 14:05:00,64.98,65.01,64.86,64.87,14272.0,64.1263,64.1559,64.0079,64.0178,14272.0
2024-01-11 14:10:00,64.88,65.02,64.88,65.01,14054.0,64.0276,64.1658,64.0276,64.1559,14054.0
2024-01-11 14:15:00,65.02,65.03,64.94,64.95,22062.0,64.1658,64.1757,64.0869,64.0967,22062.0
2024-01-11 14:20:00,64.95,65.01,64.89,64.92,21662.0,64.0967,64.1559,64.0375,64.0671,21662.0
2024-01-11 14:25:00,64.94,65.1,64.93,65.07,45340.0,64.0869,64.2448,64.077,64.2152,45340.0
2024-01-11 14:30:00,65.08,65.12,65.03,65.07,29842.0,64.225,64.2645,64.1757,64.2152,29842.0
2024-01-11 14:35:00,65.08,65.11,65.04,65.08,21790.0,64.225,64.2546,64.1855,64.225,21790.0
2024-01-11 14:40:00,65.1,65.16,65.07,65.07,12369.0,64.2448,64.304,64.2152,64.2152,12369.0
2024-01-11 14:45:00,65.08,65.15,65.06,65.12,33856.0,64.225,64.2941,64.2053,64.2645,33856.0
2024-01-11 14:50:00,65.14,65.22,65.14,65.21,12410.0,64.2842,64.3632,64.2842,64.3533,12410.0
2024-01-11 14:55:00,65.21,65.3,65.2,65.27,24711.0,64.3533,64.4421,64.3434,64.4125,24711.0
2024-01-11 15:00:00,65.27,65.28,65.09,65.13,28369.0,64.4125,64.4224,64.2349,64.2744,28369.0
2024-01-11 15:05:00,65.14,65.14,65.04,65.06,20230.0,64.2842,64.2842,64.1855,64.2053,20230.0
2024-01-11 15:10:00,65.06,65.09,64.92,65.07,41501.0,64.2053,64.2349,64.0671,64.2152,41501.0
2024-01-11 15:15:00,65.04,65.05,64.91,64.97,45866.0,64.1855,64.1954,64.0573,64.1165,45866.0
2024-01-11 15:20:00,65.03,65.08,64.97,65.04,9665.0,64.1757,64.225,64.1165,64.1855,9665.0
2024-01-11 15:25:00,65.05,65.13,65.01,65.01,11750.0,64.1954,64.2744,64.1559,64.1559,11750.0
2024-01-11 15:30:00,65.02,65.12,65.01,65.12,16612.0,64.1658,64.2645,64.1559,64.2645,16612.0
2024-01-11 15:35:00,65.08,65.08,64.96,65.0,18487.0,64.225,64.225,64.1066,64.1461,18487.0
2024-01-11 15:40:00,65.0,65.05,64.96,65.02,7693.0,64.1461,64.1954,64.1066,64.1658,7693.0
2024-01-11 15:45:00,65.01,65.11,64.97,65.08,18522.0,64.1559,64.2546,64.1165,64.225,18522.0
2024-01-11 15:50:00,65.06,65.09,64.92,65.09,43101.0,64.2053,64.2349,64.0671,64.2349,43101.0
2024-01-11 15:55:00,65.08,65.24,65.06,65.14,92913.0,64.225,64.3829,64.2053,64.2842,92913.0
2024-01-12 09:30:00,65.54,65.6,65.5,65.56,157986.0,64.679,64.7382,64.6395,64.6987,157986.0
2024-01-12 09:35:00,65.57,65.72,65.56,65.69,84884.0,64.7086,64.8566,64.6987,64.827,84884.0
2024-01-12 09:40:00,65.68,65.73,65.65,65.69,74211.0,64.8171,64.8665,64.7875,64.827,74211.0
2024-01-12 09:45:00,65.71,65.75,65.61,65.61,81372.0,64.8467,64.8862,64.7481,64.7481,81372.0
2024-01-12 09:50:00,65.62,65.67,65.56,65.59,28326.0,64.7579,64.8073,64.6987,64.7283,28326.0
2024-01-12 09:55:00,65.57,65.59,65.32,65.34,38585.0,64.7086,64.7283,64.4619,64.4816,38585.0
2024-01-12 10:00:00,65.35,65.35,65.11,65.23,96697.0,64.4915,64.4915,64.2546,64.373,96697.0
2024-01-12 10:05:00,65.21,65.44,65.19,65.38,41684.0,64.3533,64.5803,64.3336,64.5211,41684.0
2024-01-12 10:10:00,65.39,65.4,65.14,65.18,37389.0,64.5309,64.5408,64.2842,64.3237,37389.0
2024-01-12 10:15:00,65.19,65.29,65.0,65.03,41796.0,64.3336,64.4323,64.1461,64.1757,41796.0
2024-01-12 10:20:00,65.04,65.2,65.04,65.19,46539.0,64.1855,64.3434,64.1855,64.3336,46539.0
2024-01-12 10:25:00,65.21,65.22,65.11,65.17,30250.0,64.3533,64.3632,64.2546,64.3138,30250.0
2024-01-12 10:30:00,65.18,65.29,65.17,65.21,28743.0,64.3237,64.4323,64.3138,64.3533,28743.0
2024-01-12 10:35:00,65.22,65.23,65.03,65.06,27262.0,64.3632,64.373,64.1757,64.2053,27262.0
2024-01-12 10:40:00,65.07,65.16,64.94,65.13,28932.0,64.2152,64.304,64.0869,64.2744,28932.0
2024-01-12 10:45:00,65.11,65.18,64.95,64.95,21959.0,64.2546,64.3237,64.0967,64.0967,21959.0
2024-01-12 10:50:00,64.97,64.98,64.83,64.86,13898.0,64.1165,64.1263,63.9783,64.0079,13898.0
2024-01-12 10:55:00,64.84,64.99,64.84,64.98,14656.0,63.9882,64.1362,63.9882,64.1263,14656.0
2024-01-12 11:00:00,64.97,65.08,64.94,65.05,16142.0,64.1165,64.225,64.0869,64.1954,16142.0
2024-01-12 11:05:00,65.05,65.17,64.99,65.16,18192.0,64.1954,64.3138,64.1362,64.304,18192.0
2024-01-12 11:10:00,65.17,65.2,65.11,65.15,11540.0,64.3138,64.3434,64.2546,64.2941,11540.0
2024-01-12 11:15:00,65.15,65.22,65.13,65.18,14593.0,64.2941,64.3632,64.2744,64.3237,14593.0
2024-01-12 11:20:00,65.15,65.19,65.1,65.16,20009.0,64.2941,64.3336,64.2448,64.304,20009.0
2024-01-12 11:25:00,65.14,65.25,65.13,65.19,10297.0,64.2842,64.3928,64.2744,64.3336,10297.0
2024-01-12 11:30:00,65.21,65.25,65.19,65.21,20091.0,64.3533,64.3928,64.3336,64.3533,20091.0
2024-01-12 11:35:00,65.19,65.19,64.88,65.0,20628.0,64.3336,64.3336,64.0276,64.1461,20628.0
2024-01-12 11:40:00,65.0,65.0,64.92,64.98,10949.0,64.1461,64.1461,64.0671,64.1263,10949.0
2024-01-12 11:45:00,64.95,65.01,64.9,64.95,10141.0,64.0967,64.1559,64.0474,64.0967,10141.0
2024-01-12 11:50:00,64.95,65.0,64.9,64.97,23699.0,64.0967,64.1461,64.0474,64.1165,23699.0
2024-01-12 11:55:00,64.97,64.98,64.9,64.94,26475.0,64.1165,64.1263,64.0474,64.0869,26475.0
2024-01-12 12:00:00,64.95,64.98,64.86,64.9,16373.0,64.0967,64.1263,64.0079,64.0474,16373.0
2024-01-12 12:05:00,64.9,64.98,64.9,64.9,11932.0,64.0474,64.1263,64.0474,64.0474,11932.0
2024-01-12 12:10:00,64.95,65.06,64.93,65.01,27629.0,64.0967,64.2053,64.077,64.1559,27629.0
2024-01-12 12:15:00,65.0,65.09,65.0,65.08,14080.0,64.1461,64.2349,64.1461,64.225,14080.0
2024-01-12 12:20:00,65.08,65.12,65.0,65.0,11588.0,64.225,64.2645,64.1461,64.1461,11588.0
2024-01-12 12:25:00,65.0,65.02,64.92,65.02,22698.0,64.1461,64.1658,64.0671,64.1658,22698.0
2024-01-12 12:30:00,65.02,65.06,64.97,65.0,23351.0,64.1658,64.2053,64.1165,64.1461,23351.0
2024-01-12 12:35:00,65.01,65.01,64.95,65.0,9910.0,64.1559,64.1559,64.0967,64.1461,9910.0
2024-01-12 12:40:00,65.0,65.05,64.97,65.05,4578.0,64.1461,64.1954,64.1165,64.1954,4578.0
2024-01-12 12:45:00,65.04,65.04,64.96,65.01,3659.0,64.1855,64.1855,64.1066,64.1559,3659.0
2024-01-12 12:50:00,65.01,65.14,64.98,65.13,22621.0,64.1559,64.2842,64.1263,64.2744,22621.0
2024-01-12 12:55:00,65.15,65.16,65.02,65.07,12211.0,64.2941,64.304,64.1658,64.2152,12211.0
2024-01-12 13:00:00,65.08,65.15,65.08,65.14,9987.0,64.225,64.2941,64.225,64.2842,9987.0
2024-01-12 13:05:00,65.13,65.17,65.12,65.17,3118.0,64.2744,64.3138,64.2645,64.3138,3118.0
2024-01-12 13:10:00,65.18,65.21,65.17,65.19,2133.0,64.3237,64.3533,64.3138,64.3336,2133.0
2024-01-12 13:15:00,65.17,65.21,65.16,65.17,6938.0,64.3138,64.3533,64.304,64.3138,6938.0
2024-01-12 13:20:00,65.19,65.23,65.14,65.18,11162.0,64.3336,64.373,64.2842,64.3237,11162.0
2024-01-12 13:25:00,65.19,65.24,65.18,65.2,1000.0,64.3336,64.3829,64.3237,64.3434,1000.0
2024-01-12 13:30:00,65.22,65.22,65.16,65.22,5994.0,64.3632,64.3632,64.304,64.3632,5994.0
2024-01-12 13:35:00,65.19,65.25,65.18,65.25,5975.0,64.3336,64.3928,64.3237,64.3928,5975.0
2024-01-12 13:40:00,65.27,65.28,65.23,65.24,24192.0,64.4125,64.4224,64.373,64.3829,24192.0
2024-01-12 13:45:00,65.25,65.25,65.2,65.25,13051.0,64.3928,64.3928,64.3434,64.3928,13051.0
2024-01-12 13:50:00,65.23,65.28,65.21,65.28,5209.0,64.373,64.4224,64.3533,64.4224,5209.0
2024-01-12 13:55:00,65.29,65.32,65.23,65.3,10668.0,64.4323,64.4619,64.373,64.4421,10668.0
2024-01-12 14:00:00,65.28,65.32,65.28,65.32,8435.0,64.4224,64.4619,64.4224,64.4619,8435.0
2024-01-12 14:05:00,65.33,65.36,65.32,65.34,6912.0,64.4717,64.5013,64.4619,64.4816,6912.0
2024-01-12 14:10:00,65.33,65.36,65.31,65.36,9458.0,64.4717,64.5013,64.452,64.5013,9458.0
2024-01-12 14:15:00,65.35,65.4,65.34,65.36,9329.0,64.4915,64.5408,64.4816,64.5013,9329.0
2024-01-12 14:20:00,65.34,65.34,65.2,65.27,6362.0,64.4816,64.4816,64.3434,64.4125,6362.0
2024-01-12 14:25:00,65.28,65.31,65.27,65.29,12370.0,64.4224,64.452,64.4125,64.4323,12370.0
2024-01-12 14:30:00,65.29,65.29,65.13,65.16,8268.0,64.4323,64.4323,64.2744,64.304,8268.0
2024-01-12 14:35:00,65.17,65.18,65.09,65.16,9169.0,64.3138,64.3237,64.2349,64.304,9169.0
2024-01-12 14:40:00,65.18,65.19,65.12,65.15,16441.0,64.3237,64.3336,64.2645,64.2941,16441.0
2024-01-12 14:45:00,65.13,65.13,65.09,65.11,7673.0,64.2744,64.2744,64.2349,64.2546,7673.0
2024-01-12 14:50:00,65.15,65.19,65.14,65.16,11145.0,64.2941,64.3336,64.2842,64.304,11145.0
2024-01-12 14:55:00,65.11,65.16,65.08,65.1,19021.0,64.2546,64.304,64.225,64.2448,19021.0
2024-01-12 15:00:00,65.1,65.1,65.06,65.08,27307.0,64.2448,64.2448,64.2053,64.225,27307.0
2024-01-12 15:05:00,65.06,65.15,65.06,65.08,579989.0,64.2053,64.2941,64.2053,64.225,579989.0
2024-01-12 15:10:00,65.06,65.11,65.05,65.08,12658.0,64.2053,64.2546,64.1954,64.225,12658.0
2024-01-12 15:15:00,65.08,65.11,65.04,65.06,25788.0,64.225,64.2546,64.1855,64.2053,25788.0
2024-01-12 15:20:00,65.05,65.07,64.98,65.01,33120.0,64.1954,64.2152,64.1263,64.1559,33120.0
2024-01-12 15:25:00,65.02,65.12,65.02,65.09,31089.0,64.1658,64.2645,64.1658,64.2349,31089.0
2024-01-12 15:30:00,65.08,65.17,65.06,65.16,172485.0,64.225,64.3138,64.2053,64.304,172485.0
2024-01-12 15:35:00,65.16,65.18,65.12,65.13,235873.0,64.304,64.3237,64.2645,64.2744,235873.0
2024-01-12 15:40:00,65.13,65.18,65.06,65.18,262690.0,64.2744,64.3237,64.2053,64.3237,262690.0
2024-01-12 15:45:00,65.17,65.23,65.16,65.23,39011.0,64.3138,64.373,64.304,64.373,39011.0
2024-01-12 15:50:00,65.23,65.25,65.14,65.21,154789.0,64.373,64.3928,64.2842,64.3533,154789.0
2024-01-12 15:55:00,65.22,65.28,65.17,65.21,115994.0,64.3632,64.4224,64.3138,64.3533,115994.0
2024-01-16 09:30:00,64.81,64.91,64.69,64.79,117962.0,63.9586,64.0573,63.8401,63.9388,117962.0
2024-01-16 09:35:00,64.78,64.82,64.59,64.64,63408.0,63.929,63.9684,63.7415,63.7908,63408.0
2024-01-16 09:40:00,64.64,64.64,64.46,64.51,59274.0,63.7908,63.7908,63.6132,63.6625,59274.0
2024-01-16 09:45:00,64.49,64.53,64.41,64.44,36811.0,63.6428,63.6822,63.5638,63.5934,36811.0
2024-01-16 09:50:00,64.45,64.46,64.32,64.44,61198.0,63.6033,63.6132,63.475,63.5934,61198.0
2024-01-16 09:55:00,64.45,64.61,64.44,64.61,50775.0,63.6033,63.7612,63.5934,63.7612,50775.0
2024-01-16 10:00:00,64.62,64.69,64.54,64.55,35462.0,63.7711,63.8401,63.6921,63.702,35462.0
2024-01-16 10:05:00,64.55,64.66,64.52,64.66,21177.0,63.702,63.8105,63.6724,63.8105,21177.0
2024-01-16 10:10:00,64.66,64.8,64.66,64.76,34215.0,63.8105,63.9487,63.8105,63.9092,34215.0
2024-01-16 10:15:00,64.77,64.86,64.72,64.86,41963.0,63.9191,64.0079,63.8697,64.0079,41963.0
2024-01-16 10:20:00,64.85,65.06,64.84,65.06,79353.0,63.998,64.2053,63.9882,64.2053,79353.0
2024-01-16 10:25:00,65.06,65.08,64.98,65.02,37482.0,64.2053,64.225,64.1263,64.1658,37482.0
2024-01-16 10:30:00,65.0,65.07,65.0,65.07,32664.0,64.1461,64.2152,64.1461,64.2152,32664.0
2024-01-16 10:35:00,65.08,65.08,64.91,65.07,22633.0,64.225,64.225,64.0573,64.2152,22633.0
2024-01-16 10:40:00,65.06,65.17,65.06,65.09,35854.0,64.2053,64.3138,64.2053,64.2349,35854.0
2024-01-16 10:45:00,65.1,65.17,65.1,65.15,10238.0,64.2448,64.3138,64.2448,64.2941,10238.0
2024-01-16 10:50:00,65.15,65.17,65.07,65.13,58089.0,64.2941,64.3138,64.2152,64.2744,58089.0
2024-01-16 10:55:00,65.12,65.17,65.07,65.07,46829.0,64.2645,64.3138,64.2152,64.2152,46829.0
2024-01-16 11:00:00,65.1,65.12,64.64,64.81,189706.0,64.2448,64.2645,63.7908,63.9586,189706.0
2024-01-16 11:05:00,64.79,64.97,64.76,64.83,32280.0,63.9388,64.1165,63.9092,63.9783,32280.0
2024-01-16 11:10:00,64.84,64.91,64.7,64.89,30342.0,63.9882,64.0573,63.85,64.0375,30342.0
2024-01-16 11:15:00,64.87,65.05,64.82,64.98,44067.0,64.0178,64.1954,63.9684,64.1263,44067.0
2024-01-16 11:20:00,64.99,65.18,64.97,65.11,98972.0,64.1362,64.3237,64.1165,64.2546,98972.0
2024-01-16 11:25:00,65.12,65.12,64.99,64.99,24338.0,64.2645,64.2645,64.1362,64.1362,24338.0
2024-01-16 11:30:00,65.01,65.13,65.01,65.13,10865.0,64.1559,64.2744,64.1559,64.2744,10865.0
2024-01-16 11:35:00,65.11,65.11,64.94,65.0,22887.0,64.2546,64.2546,64.0869,64.1461,22887.0
2024-01-16 11:40:00,65.01,65.03,64.95,65.0,24958.0,64.1559,64.1757,64.0967,64.1461,24958.0
2024-01-16 11:45:00,64.98,65.02,64.89,64.92,19410.0,64.1263,64.1658,64.0375,64.0671,19410.0
2024-01-16 11:50:00,64.94,64.96,64.83,64.84,19093.0,64.0869,64.1066,63.9783,63.9882,19093.0
2024-01-16 11:55:00,64.83,64.88,64.75,64.81,37818.0,63.9783,64.0276,63.8994,63.9586,37818.0
2024-01-16 12:00:00,64.77,64.83,64.67,64.69,25797.0,63.9191,63.9783,63.8204,63.8401,25797.0
2024-01-16 12:05:00,64.68,64.72,64.61,64.62,23304.0,63.8303,63.8697,63.7612,63.7711,23304.0
2024-01-16 12:10:00,64.63,64.71,64.62,64.66,24442.0,63.7809,63.8599,63.7711,63.8105,24442.0
2024-01-16 12:15:00,64.64,64.72,64.63,64.65,29768.0,63.7908,63.8697,63.7809,63.8007,29768.0
2024-01-16 12:20:00,64.64,64.75,64.64,64.71,13566.0,63.7908,63.8994,63.7908,63.8599,13566.0
2024-01-16 12:25:00,64.72,64.72,64.56,64.58,22839.0,63.8697,63.8697,63.7119,63.7316,22839.0
2024-01-16 12:30:00,64.59,64.59,64.48,64.51,37438.0,63.7415,63.7415,63.6329,63.6625,37438.0
2024-01-16 12:35:00,64.51,64.65,64.51,64.6,28559.0,63.6625,63.8007,63.6625,63.7513,28559.0
2024-01-16 12:40:00,64.61,64.66,64.58,64.58,367696.0,63.7612,63.8105,63.7316,63.7316,367696.0
2024-01-16 12:45:00,64.56,64.61,64.48,64.49,31013.0,63.7119,63.7612,63.6329,63.6428,31013.0
2024-01-16 12:50:00,64.49,64.59,64.49,64.56,16797.0,63.6428,63.7415,63.6428,63.7119,16797.0
2024-01-16 12:55:00,64.53,64.55,64.44,64.47,32435.0,63.6822,63.702,63.5934,63.623,32435.0
2024-01-16 13:00:00,64.45,64.51,64.42,64.51,31847.0,63.6033,63.6625,63.5737,63.6625,31847.0
2024-01-16 13:05:00,64.53,64.54,64.5,64.54,7500.0,63.6822,63.6921,63.6526,63.6921,7500.0
2024-01-16 13:10:00,64.55,64.58,64.52,64.58,19373.0,63.702,63.7316,63.6724,63.7316,19373.0
2024-01-16 13:15:00,64.59,64.79,64.59,64.71,104021.0,63.7415,63.9388,63.7415,63.8599,104021.0
2024-01-16 13:20:00,64.71,64.72,64.6,64.63,30393.0,63.8599,63.8697,63.7513,63.7809,30393.0
2024-01-16 13:25:00,64.65,64.75,64.61,64.75,26426.0,63.8007,63.8994,63.7612,63.8994,26426.0
2024-01-16 13:30:00,64.76,64.79,64.73,64.77,33491.0,63.9092,63.9388,63.8796,63.9191,33491.0
2024-01-16 13:35:00,64.77,64.77,64.59,64.61,151494.0,63.9191,63.9191,63.7415,63.7612,151494.0
2024-01-16 13:40:00,64.61,64.63,64.53,64.54,535830.0,63.7612,63.7809,63.6822,63.6921,535830.0
2024-01-16 13:45:00,64.53,64.55,64.49,64.51,591558.0,63.6822,63.702,63.6428,63.6625,591558.0
2024-01-16 13:50:00,64.51,64.56,64.41,64.43,2446610.0,63.6625,63.7119,63.5638,63.5836,2446610.0
2024-01-16 13:55:00,64.44,64.5,64.42,64.49,19132.0,63.5934,63.6526,63.5737,63.6428,19132.0
2024-01-16 14:00:00,64.48,64.52,64.38,64.39,38516.0,63.6329,63.6724,63.5342,63.5441,38516.0
2024-01-16 14:05:00,64.38,64.47,64.37,64.37,31074.0,63.5342,63.623,63.5243,63.5243,31074.0
2024-01-16 14:10:00,64.37,64.39,64.27,64.31,60238.0,63.5243,63.5441,63.4257,63.4651,60238.0
2024-01-16 14:15:00,64.3,64.31,64.21,64.22,32871.0,63.4553,63.4651,63.3664,63.3763,32871.0
2024-01-16 14:20:00,64.23,64.33,64.22,64.33,27304.0,63.3862,63.4849,63.3763,63.4849,27304.0
2024-01-16 14:25:00,64.33,64.42,64.31,64.35,21127.0,63.4849,63.5737,63.4651,63.5046,21127.0
2024-01-16 14:30:00,64.35,64.39,64.3,64.39,37733.0,63.5046,63.5441,63.4553,63.5441,37733.0
2024-01-16 14:35:00,64.4,64.42,64.36,64.38,24520.0,63.554,63.5737,63.5145,63.5342,24520.0
2024-01-16 14:40:00,64.39,64.42,64.36,64.4,124793.0,63.5441,63.5737,63.5145,63.554,124793.0
2024-01-16 14:45:00,64.41,64.53,64.39,64.52,70910.0,63.5638,63.6822,63.5441,63.6724,70910.0
2024-01-16 14:50:00,64.52,64.56,64.5,64.53,24733.0,63.6724,63.7119,63.6526,63.6822,24733.0
2024-01-16 14:55:00,64.52,64.56,64.52,64.56,13221.0,63.6724,63.7119,63.6724,63.7119,13221.0
2024-01-16 15:00:00,64.55,64.59,64.5,64.52,232239.0,63.702,63.7415,63.6526,63.6724,232239.0
2024-01-16 15:05:00,64.52,64.57,64.51,64.55,14295.0,63.6724,63.7217,63.6625,63.702,14295.0
2024-01-16 15:10:00,64.55,64.6,64.49,64.5,13761.0,63.702,63.7513,63.6428,63.6526,13761.0
2024-01-16 15:15:00,64.5,64.56,64.49,64.56,9215.0,63.6526,63.7119,63.6428,63.7119,9215.0
2024-01-16 15:20:00,64.58,64.59,64.49,64.51,33215.0,63.7316,63.7415,63.6428,63.6625,33215.0
2024-01-16 15:25:00,64.51,64.54,64.45,64.48,9283.0,63.6625,63.6921,63.6033,63.6329,9283.0
2024-01-16 15:30:00,64.47,64.51,64.41,64.42,37099.0,63.623,63.6625,63.5638,63.5737,37099.0
2024-01-16 15:35:00,64.42,64.5,64.41,64.47,56196.0,63.5737,63.6526,63.5638,63.623,56196.0
2024-01-16 15:40:00,64.47,64.51,64.44,64.5,15482.0,63.623,63.6625,63.5934,63.6526,15482.0
2024-01-16 15:45:00,64.5,64.56,64.46,64.5,61558.0,63.6526,63.7119,63.6132,63.6526,61558.0
2024-01-16 15:50:00,64.5,64.62,64.48,64.61,83999.0,63.6526,63.7711,63.6329,63.7612,83999.0
2024-01-16 15:55:00,64.61,64.74,64.6,64.7,78637.0,63.7612,63.8895,63.7513,63.85,78637.0
2024-01-17 09:30:00,63.87,63.89,63.71,63.71,225182.0,63.0309,63.0507,62.873,62.873,225182.0
2024-01-17 09:35:00,63.71,63.85,63.71,63.82,44117.0,62.873,63.0112,62.873,62.9816,44117.0
2024-01-17 09:40:00,63.81,63.83,63.7,63.72,48198.0,62.9717,62.9914,62.8631,62.8829,48198.0
2024-01-17 09:45:00,63.69,63.75,63.67,63.7,26157.0,62.8533,62.9125,62.8335,62.8631,26157.0
2024-01-17 09:50:00,63.73,63.85,63.65,63.72,75948.0,62.8928,63.0112,62.8138,62.8829,75948.0
2024-01-17 09:55:00,63.71,63.78,63.67,63.7,16946.0,62.873,62.9421,62.8335,62.8631,16946.0
2024-01-17 10:00:00,63.72,63.9,63.65,63.84,75935.0,62.8829,63.0605,62.8138,63.0013,75935.0
2024-01-17 10:05:00,63.83,63.93,63.8,63.9,28594.0,62.9914,63.0901,62.9618,63.0605,28594.0
2024-01-17 10:10:00,63.85,63.95,63.83,63.94,13680.0,63.0112,63.1099,62.9914,63.1,13680.0
2024-01-17 10:15:00,63.94,63.97,63.78,63.8,36613.0,63.1,63.1296,62.9421,62.9618,36613.0
2024-01-17 10:20:00,63.78,63.79,63.73,63.79,27095.0,62.9421,62.952,62.8928,62.952,27095.0
2024-01-17 10:25:00,63.8,63.94,63.8,63.87,30343.0,62.9618,63.1,62.9618,63.0309,30343.0
2024-01-17 10:30:00,63.84,63.89,63.79,63.88,52169.0,63.0013,63.0507,62.952,63.0408,52169.0
2024-01-17 10:35:00,63.88,63.99,63.78,63.98,614515.0,63.0408,63.1493,62.9421,63.1395,614515.0
2024-01-17 10:40:00,63.96,64.0,63.89,63.89,32697.0,63.1197,63.1592,63.0507,63.0507,32697.0
2024-01-17 10:45:00,63.9,64.01,63.88,63.94,60036.0,63.0605,63.1691,63.0408,63.1,60036.0
2024-01-17 10:50:00,63.97,63.97,63.88,63.88,7102.0,63.1296,63.1296,63.0408,63.0408,7102.0
2024-01-17 10:55:00,63.88,63.92,63.85,63.92,24438.0,63.0408,63.0803,63.0112,63.0803,24438.0
2024-01-17 11:00:00,63.92,64.06,63.91,64.06,27210.0,63.0803,63.2184,63.0704,63.2184,27210.0
2024-01-17 11:05:00,64.07,64.12,64.03,64.04,44796.0,63.2283,63.2776,63.1888,63.1987,44796.0
2024-01-17 11:10:00,64.06,64.1,64.01,64.02,13886.0,63.2184,63.2579,63.1691,63.1789,13886.0
2024-01-17 11:15:00,64.03,64.05,63.98,64.04,11638.0,63.1888,63.2086,63.1395,63.1987,11638.0
2024-01-17 11:20:00,64.04,64.12,64.04,64.11,27338.0,63.1987,63.2776,63.1987,63.2678,27338.0
2024-01-17 11:25:00,64.11,64.12,64.06,64.06,34756.0,63.2678,63.2776,63.2184,63.2184,34756.0
2024-01-17 11:30:00,64.05,64.09,64.02,64.08,6141.0,63.2086,63.248,63.1789,63.2382,6141.0
2024-01-17 11:35:00,64.12,64.12,64.08,64.11,28141.0,63.2776,63.2776,63.2382,63.2678,28141.0
2024-01-17 11:40:00,64.12,64.12,64.07,64.09,16324.0,63.2776,63.2776,63.2283,63.248,16324.0
2024-01-17 11:45:00,64.1,64.12,64.03,64.06,29475.0,63.2579,63.2776,63.1888,63.2184,29475.0
2024-01-17 11:50:00,64.05,64.05,63.95,63.98,21330.0,63.2086,63.2086,63.1099,63.1395,21330.0
2024-01-17 11:55:00,63.97,63.99,63.95,63.96,15703.0,63.1296,63.1493,63.1099,63.1197,15703.0
2024-01-17 12:00:00,63.96,63.99,63.89,63.9,27124.0,63.1197,63.1493,63.0507,63.0605,27124.0
2024-01-17 12:05:00,63.9,63.92,63.87,63.87,36584.0,63.0605,63.0803,63.0309,63.0309,36584.0
2024-01-17 12:10:00,63.86,63.96,63.84,63.93,39356.0,63.021,63.1197,63.0013,63.0901,39356.0
2024-01-17 12:15:00,63.93,63.93,63.87,63.88,20422.0,63.0901,63.0901,63.0309,63.0408,20422.0
2024-01-17 12:20:00,63.91,63.91,63.78,63.8,35670.0,63.0704,63.0704,62.9421,62.9618,35670.0
2024-01-17 12:25:00,63.79,63.83,63.75,63.78,10828.0,62.952,62.9914,62.9125,62.9421,10828.0
2024-01-17 12:30:00,63.77,63.82,63.76,63.79,15270.0,62.9322,62.9816,62.9224,62.952,15270.0
2024-01-17 12:35:00,63.77,63.78,63.74,63.77,5910.0,62.9322,62.9421,62.9026,62.9322,5910.0
2024-01-17 12:40:00,63.76,63.78,63.68,63.72,4763.0,62.9224,62.9421,62.8434,62.8829,4763.0
2024-01-17 12:45:00,63.7,63.8,63.7,63.78,4686.0,62.8631,62.9618,62.8631,62.9421,4686.0
2024-01-17 12:50:00,63.78,63.85,63.77,63.84,21679.0,62.9421,63.0112,62.9322,63.0013,21679.0
2024-01-17 12:55:00,63.83,63.89,63.82,63.82,31961.0,62.9914,63.0507,62.9816,62.9816,31961.0
2024-01-17 13:00:00,63.82,63.92,63.82,63.92,22707.0,62.9816,63.0803,62.9816,63.0803,22707.0
2024-01-17 13:05:00,63.92,63.92,63.78,63.79,24842.0,63.0803,63.0803,62.9421,62.952,24842.0
2024-01-17 13:10:00,63.77,63.78,63.68,63.69,37627.0,62.9322,62.9421,62.8434,62.8533,37627.0
2024-01-17 13:15:00,63.69,63.69,63.62,63.66,39195.0,62.8533,62.8533,62.7842,62.8237,39195.0
2024-01-17 13:20:00,63.63,63.65,63.49,63.55,42925.0,62.7941,62.8138,62.6559,62.7151,42925.0
2024-01-17 13:25:00,63.54,63.61,63.53,63.55,49296.0,62.7053,62.7743,62.6954,62.7151,49296.0
2024-01-17 13:30:00,63.54,63.55,63.45,63.49,21986.0,62.7053,62.7151,62.6164,62.6559,21986.0
2024-01-17 13:35:00,63.49,63.51,63.43,63.45,13111.0,62.6559,62.6756,62.5967,62.6164,13111.0
2024-01-17 13:40:00,63.44,63.47,63.39,63.47,24577.0,62.6066,62.6362,62.5572,62.6362,24577.0
2024-01-17 13:45:00,63.46,63.47,63.33,63.38,24605.0,62.6263,62.6362,62.498,62.5474,24605.0
2024-01-17 13:50:00,63.37,63.55,63.37,63.52,60098.0,62.5375,62.7151,62.5375,62.6855,60098.0
2024-01-17 13:55:00,63.52,63.57,63.47,63.53,26779.0,62.6855,62.7349,62.6362,62.6954,26779.0
2024-01-17 14:00:00,63.55,63.64,63.54,63.59,36925.0,62.7151,62.8039,62.7053,62.7546,36925.0
2024-01-17 14:05:00,63.57,63.58,63.52,63.56,24548.0,62.7349,62.7447,62.6855,62.725,24548.0
2024-01-17 14:10:00,63.56,63.57,63.51,63.52,21895.0,62.725,62.7349,62.6756,62.6855,21895.0
2024-01-17 14:15:00,63.52,63.61,63.52,63.6,16244.0,62.6855,62.7743,62.6855,62.7645,16244.0
2024-01-17 14:20:00,63.6,63.73,63.58,63.71,43009.0,62.7645,62.8928,62.7447,62.873,43009.0
2024-01-17 14:25:00,63.7,63.74,63.67,63.71,32107.0,62.8631,62.9026,62.8335,62.873,32107.0
2024-01-17 14:30:00,63.71,63.76,63.7,63.71,12053.0,62.873,62.9224,62.8631,62.873,12053.0
2024-01-17 14:35:00,63.72,63.75,63.71,63.71,4456.0,62.8829,62.9125,62.873,62.873,4456.0
2024-01-17 14:40:00,63.72,63.84,63.72,63.83,17497.0,62.8829,63.0013,62.8829,62.9914,17497.0
2024-01-17 14:45:00,63.84,63.84,63.76,63.77,28192.0,63.0013,63.0013,62.9224,62.9322,28192.0
2024-01-17 14:50:00,63.77,63.78,63.75,63.78,6196.0,62.9322,62.9421,62.9125,62.9421,6196.0
2024-01-17 14:55:00,63.78,63.8,63.76,63.78,17917.0,62.9421,62.9618,62.9224,62.9421,17917.0
2024-01-17 15:00:00,63.77,63.78,63.65,63.67,31335.0,62.9322,62.9421,62.8138,62.8335,31335.0
2024-01-17 15:05:00,63.68,63.72,63.65,63.68,26926.0,62.8434,62.8829,62.8138,62.8434,26926.0
2024-01-17 15:10:00,63.67,63.69,63.57,63.57,22688.0,62.8335,62.8533,62.7349,62.7349,22688.0
2024-01-17 15:15:00,63.57,63.69,63.57,63.68,21407.0,62.7349,62.8533,62.7349,62.8434,21407.0
2024-01-17 15:20:00,63.68,63.69,63.55,63.58,34517.0,62.8434,62.8533,62.7151,62.7447,34517.0
2024-01-17 15:25:00,63.57,63.62,63.57,63.61,15616.0,62.7349,62.7842,62.7349,62.7743,15616.0
2024-01-17 15:30:00,63.61,63.72,63.61,63.71,31126.0,62.7743,62.8829,62.7743,62.873,31126.0
2024-01-17 15:35:00,63.72,63.84,63.72,63.81,8754.0,62.8829,63.0013,62.8829,62.9717,8754.0
2024-01-17 15:40:00,63.83,63.86,63.79,63.79,43754.0,62.9914,63.021,62.952,62.952,43754.0
2024-01-17 15:45:00,63.8,63.88,63.8,63.84,84062.0,62.9618,63.0408,62.9618,63.0013,84062.0
2024-01-17 15:50:00,63.84,64.02,63.84,64.0,91604.0,63.0013,63.1789,63.0013,63.1592,91604.0
2024-01-17 15:55:00,63.99,64.07,63.94,64.0,125766.0,63.1493,63.2283,63.1,63.1592,125766.0
2024-01-18 09:30:00,64.41,64.53,64.39,64.47,101790.0,63.5638,63.6822,63.5441,63.623,101790.0
2024-01-18 09:35:00,64.48,64.53,64.35,64.45,106432.0,63.6329,63.6822,63.5046,63.6033,106432.0
2024-01-18 09:40:00,64.47,64.54,64.33,64.34,86018.0,63.623,63.6921,63.4849,63.4947,86018.0
2024-01-18 09:45:00,64.35,64.42,64.28,64.34,40843.0,63.5046,63.5737,63.4355,63.4947,40843.0
2024-01-18 09:50:00,64.36,64.37,64.26,64.28,40920.0,63.5145,63.5243,63.4158,63.4355,40920.0
2024-01-18 09:55:00,64.28,64.4,64.26,64.38,68272.0,63.4355,63.554,63.4158,63.5342,68272.0
2024-01-18 10:00:00,64.39,64.44,64.26,64.29,34731.0,63.5441,63.5934,63.4158,63.4454,34731.0
2024-01-18 10:05:00,64.3,64.39,64.29,64.32,21131.0,63.4553,63.5441,63.4454,63.475,21131.0
2024-01-18 10:10:00,64.33,64.47,64.3,64.44,28638.0,63.4849,63.623,63.4553,63.5934,28638.0
2024-01-18 10:15:00,64.45,64.51,64.37,64.37,62171.0,63.6033,63.6625,63.5243,63.5243,62171.0
2024-01-18 10:20:00,64.4,64.43,64.3,64.42,25400.0,63.554,63.5836,63.4553,63.5737,25400.0
2024-01-18 10:25:00,64.41,64.51,64.41,64.46,9321.0,63.5638,63.6625,63.5638,63.6132,9321.0
2024-01-18 10:30:00,64.47,64.53,64.37,64.5,51601.0,63.623,63.6822,63.5243,63.6526,51601.0
2024-01-18 10:35:00,64.5,64.63,64.48,64.58,34142.0,63.6526,63.7809,63.6329,63.7316,34142.0
2024-01-18 10:40:00,64.59,64.62,64.54,64.6,45601.0,63.7415,63.7711,63.6921,63.7513,45601.0
2024-01-18 10:45:00,64.61,64.63,64.53,64.62,21680.0,63.7612,63.7809,63.6822,63.7711,21680.0
2024-01-18 10:50:00,64.64,64.65,64.53,64.58,18139.0,63.7908,63.8007,63.6822,63.7316,18139.0
2024-01-18 10:55:00,64.59,64.59,64.43,64.49,21189.0,63.7415,63.7415,63.5836,63.6428,21189.0
2024-01-18 11:00:00,64.5,64.5,64.33,64.33,57134.0,63.6526,63.6526,63.4849,63.4849,57134.0
2024-01-18 11:05:00,64.34,64.45,64.33,64.43,28458.0,63.4947,63.6033,63.4849,63.5836,28458.0
2024-01-18 11:10:00,64.44,64.5,64.42,64.47,11316.0,63.5934,63.6526,63.5737,63.623,11316.0
2024-01-18 11:15:00,64.48,64.57,64.47,64.55,14505.0,63.6329,63.7217,63.623,63.702,14505.0
2024-01-18 11:20:00,64.54,64.61,64.53,64.57,22675.0,63.6921,63.7612,63.6822,63.7217,22675.0
2024-01-18 11:25:00,64.58,64.62,64.55,64.61,12216.0,63.7316,63.7711,63.702,63.7612,12216.0
2024-01-18 11:30:00,64.62,64.66,64.59,64.66,16250.0,63.7711,63.8105,63.7415,63.8105,16250.0
2024-01-18 11:35:00,64.67,64.69,64.64,64.65,9616.0,63.8204,63.8401,63.7908,63.8007,9616.0
2024-01-18 11:40:00,64.64,64.65,64.54,64.56,27883.0,63.7908,63.8007,63.6921,63.7119,27883.0
2024-01-18 11:45:00,64.56,64.58,64.47,64.48,15968.0,63.7119,63.7316,63.623,63.6329,15968.0
2024-01-18 11:50:00,64.49,64.63,64.49,64.59,23079.0,63.6428,63.7809,63.6428,63.7415,23079.0
2024-01-18 11:55:00,64.61,64.61,64.52,64.54,15728.0,63.7612,63.7612,63.6724,63.6921,15728.0
2024-01-18 12:00:00,64.55,64.56,64.24,64.26,87460.0,63.702,63.7119,63.3961,63.4158,87460.0
2024-01-18 12:05:00,64.26,64.31,64.24,64.28,32993.0,63.4158,63.4651,63.3961,63.4355,32993.0
2024-01-18 12:10:00,64.29,64.31,64.16,64.29,98977.0,63.4454,63.4651,63.3171,63.4454,98977.0
2024-01-18 12:15:00,64.28,64.38,64.26,64.28,51265.0,63.4355,63.5342,63.4158,63.4355,51265.0
2024-01-18 12:20:00,64.29,64.31,64.23,64.26,24895.0,63.4454,63.4651,63.3862,63.4158,24895.0
2024-01-18 12:25:00,64.24,64.33,64.24,64.31,15945.0,63.3961,63.4849,63.3961,63.4651,15945.0
2024-01-18 12:30:00,64.31,64.31,64.16,64.17,27176.0,63.4651,63.4651,63.3171,63.327,27176.0
2024-01-18 12:35:00,64.18,64.27,64.15,64.27,22726.0,63.3368,63.4257,63.3072,63.4257,22726.0
2024-01-18 12:40:00,64.27,64.29,64.21,64.28,13235.0,63.4257,63.4454,63.3664,63.4355,13235.0
2024-01-18 12:45:00,64.29,64.33,64.29,64.31,5500.0,63.4454,63.4849,63.4454,63.4651,5500.0
2024-01-18 12:50:00,64.3,64.32,64.2,64.22,17195.0,63.4553,63.475,63.3566,63.3763,17195.0
2024-01-18 12:55:00,64.23,64.24,64.16,64.19,29021.0,63.3862,63.3961,63.3171,63.3467,29021.0
2024-01-18 13:00:00,64.2,64.2,64.07,64.1,59112.0,63.3566,63.3566,63.2283,63.2579,59112.0
2024-01-18 13:05:00,64.09,64.14,63.99,64.12,31069.0,63.248,63.2974,63.1493,63.2776,31069.0
2024-01-18 13:10:00,64.12,64.13,64.03,64.09,13476.0,63.2776,63.2875,63.1888,63.248,13476.0
2024-01-18 13:15:00,64.09,64.13,64.04,64.08,15266.0,63.248,63.2875,63.1987,63.2382,15266.0
2024-01-18 13:20:00,64.07,64.12,64.01,64.07,18539.0,63.2283,63.2776,63.1691,63.2283,18539.0
2024-01-18 13:25:00,64.07,64.15,64.02,64.08,24700.0,63.2283,63.3072,63.1789,63.2382,24700.0
2024-01-18 13:30:00,64.07,64.22,64.07,64.21,32509.0,63.2283,63.3763,63.2283,63.3664,32509.0
2024-01-18 13:35:00,64.21,64.32,64.2,64.31,16041.0,63.3664,63.475,63.3566,63.4651,16041.0
2024-01-18 13:40:00,64.32,64.41,64.28,64.39,17166.0,63.475,63.5638,63.4355,63.5441,17166.0
2024-01-18 13:45:00,64.4,64.41,64.34,64.38,21455.0,63.554,63.5638,63.4947,63.5342,21455.0
2024-01-18 13:50:00,64.38,64.45,64.38,64.42,19414.0,63.5342,63.6033,63.5342,63.5737,19414.0
2024-01-18 13:55:00,64.42,64.46,64.41,64.41,5340.0,63.5737,63.6132,63.5638,63.5638,5340.0
2024-01-18 14:00:00,64.42,64.52,64.41,64.51,38522.0,63.5737,63.6724,63.5638,63.6625,38522.0
2024-01-18 14:05:00,64.5,64.55,64.5,64.53,13128.0,63.6526,63.702,63.6526,63.6822,13128.0
2024-01-18 14:10:00,64.54,64.62,64.53,64.61,13902.0,63.6921,63.7711,63.6822,63.7612,13902.0
2024-01-18 14:15:00,64.61,64.69,64.6,64.64,38795.0,63.7612,63.8401,63.7513,63.7908,38795.0
2024-01-18 14:20:00,64.65,64.85,64.62,64.81,60663.0,63.8007,63.998,63.7711,63.9586,60663.0
2024-01-18 14:25:00,64.82,64.87,64.78,64.86,26753.0,63.9684,64.0178,63.929,64.0079,26753.0
2024-01-18 14:30:00,64.87,64.94,64.85,64.86,42147.0,64.0178,64.0869,63.998,64.0079,42147.0
2024-01-18 14:35:00,64.86,64.93,64.86,64.87,14299.0,64.0079,64.077,64.0079,64.0178,14299.0
2024-01-18 14:40:00,64.88,64.9,64.77,64.78,51802.0,64.0276,64.0474,63.9191,63.929,51802.0
2024-01-18 14:45:00,64.78,64.83,64.68,64.79,106588.0,63.929,63.9783,63.8303,63.9388,106588.0
2024-01-18 14:50:00,64.8,64.92,64.8,64.88,15965.0,63.9487,64.0671,63.9487,64.0276,15965.0
2024-01-18 14:55:00,64.88,64.92,64.85,64.9,12727.0,64.0276,64.0671,63.998,64.0474,12727.0
2024-01-18 15:00:00,64.9,64.92,64.85,64.91,7918.0,64.0474,64.0671,63.998,64.0573,7918.0
2024-01-18 15:05:00,64.9,65.02,64.88,65.01,32483.0,64.0474,64.1658,64.0276,64.1559,32483.0
2024-01-18 15:10:00,65.02,65.03,64.96,64.97,21036.0,64.1658,64.1757,64.1066,64.1165,21036.0
2024-01-18 15:15:00,64.97,65.03,64.96,64.96,16708.0,64.1165,64.1757,64.1066,64.1066,16708.0
2024-01-18 15:20:00,64.95,65.04,64.94,65.01,23160.0,64.0967,64.1855,64.0869,64.1559,23160.0
2024-01-18 15:25:00,65.01,65.06,65.0,65.06,29595.0,64.1559,64.2053,64.1461,64.2053,29595.0
2024-01-18 15:30:00,65.07,65.1,65.03,65.07,54299.0,64.2152,64.2448,64.1757,64.2152,54299.0
2024-01-18 15:35:00,65.07,65.07,64.97,64.97,51144.0,64.2152,64.2152,64.1165,64.1165,51144.0
2024-01-18 15:40:00,64.97,65.07,64.94,65.05,22116.0,64.1165,64.2152,64.0869,64.1954,22116.0
2024-01-18 15:45:00,65.05,65.11,65.04,65.06,30240.0,64.1954,64.2546,64.1855,64.2053,30240.0
2024-01-18 15:50:00,65.06,65.24,65.05,65.1,82074.0,64.2053,64.3829,64.1954,64.2448,82074.0
2024-01-18 15:55:00,65.11,65.15,65.03,65.09,69551.0,64.2546,64.2941,64.1757,64.2349,69551.0
2024-01-19 09:30:00,65.41,65.48,65.28,65.3,165144.0,64.5507,64.6198,64.4224,64.4421,165144.0
2024-01-19 09:35:00,65.29,65.34,65.23,65.27,63738.0,64.4323,64.4816,64.373,64.4125,63738.0
2024-01-19 09:40:00,65.26,65.29,65.21,65.25,33386.0,64.4027,64.4323,64.3533,64.3928,33386.0
2024-01-19 09:45:00,65.23,65.31,65.22,65.29,11100.0,64.373,64.452,64.3632,64.4323,11100.0
2024-01-19 09:50:00,65.29,65.44,65.25,65.42,34013.0,64.4323,64.5803,64.3928,64.5606,34013.0
2024-01-19 09:55:00,65.42,65.47,65.37,65.47,12059.0,64.5606,64.6099,64.5112,64.6099,12059.0
2024-01-19 10:00:00,65.5,65.6,65.38,65.49,111838.0,64.6395,64.7382,64.5211,64.6296,111838.0
2024-01-19 10:05:00,65.49,65.49,65.22,65.27,27257.0,64.6296,64.6296,64.3632,64.4125,27257.0
2024-01-19 10:10:00,65.28,65.37,65.25,65.3,36221.0,64.4224,64.5112,64.3928,64.4421,36221.0
2024-01-19 10:15:00,65.32,65.46,65.31,65.42,29437.0,64.4619,64.6,64.452,64.5606,29437.0
2024-01-19 10:20:00,65.45,65.5,65.33,65.4,34094.0,64.5902,64.6395,64.4717,64.5408,34094.0
2024-01-19 10:25:00,65.41,65.49,65.39,65.48,18080.0,64.5507,64.6296,64.5309,64.6198,18080.0
2024-01-19 10:30:00,65.46,65.46,65.33,65.34,20573.0,64.6,64.6,64.4717,64.4816,20573.0
2024-01-19 10:35:00,65.37,65.49,65.37,65.39,22457.0,64.5112,64.6296,64.5112,64.5309,22457.0
2024-01-19 10:40:00,65.46,65.54,65.43,65.53,12262.0,64.6,64.679,64.5704,64.6691,12262.0
2024-01-19 10:45:00,65.53,65.57,65.47,65.47,19801.0,64.6691,64.7086,64.6099,64.6099,19801.0
2024-01-19 10:50:00,65.44,65.55,65.43,65.55,14117.0,64.5803,64.6888,64.5704,64.6888,14117.0
2024-01-19 10:55:00,65.55,65.65,65.54,65.57,33905.0,64.6888,64.7875,64.679,64.7086,33905.0
2024-01-19 11:00:00,65.56,65.63,65.51,65.58,8391.0,64.6987,64.7678,64.6494,64.7185,8391.0
2024-01-19 11:05:00,65.61,65.7,65.59,65.68,13111.0,64.7481,64.8369,64.7283,64.8171,13111.0
2024-01-19 11:10:00,65.71,65.84,65.71,65.73,91619.0,64.8467,64.975,64.8467,64.8665,91619.0
2024-01-19 11:15:00,65.72,65.81,65.71,65.74,21098.0,64.8566,64.9454,64.8467,64.8763,21098.0
2024-01-19 11:20:00,65.76,65.77,65.72,65.77,18717.0,64.8961,64.906,64.8566,64.906,18717.0
2024-01-19 11:25:00,65.79,65.79,65.7,65.73,29489.0,64.9257,64.9257,64.8369,64.8665,29489.0
2024-01-19 11:30:00,65.72,65.73,65.66,65.66,15008.0,64.8566,64.8665,64.7974,64.7974,15008.0
2024-01-19 11:35:00,65.64,65.65,65.58,65.62,20362.0,64.7777,64.7875,64.7185,64.7579,20362.0
2024-01-19 11:40:00,65.62,65.63,65.55,65.62,38448.0,64.7579,64.7678,64.6888,64.7579,38448.0
2024-01-19 11:45:00,65.62,65.62,65.56,65.58,9936.0,64.7579,64.7579,64.6987,64.7185,9936.0
2024-01-19 11:50:00,65.59,65.69,65.59,65.66,22843.0,64.7283,64.827,64.7283,64.7974,22843.0
2024-01-19 11:55:00,65.66,65.75,65.63,65.73,21626.0,64.7974,64.8862,64.7678,64.8665,21626.0
2024-01-19 12:00:00,65.74,65.78,65.7,65.71,19464.0,64.8763,64.9158,64.8369,64.8467,19464.0
2024-01-19 12:05:00,65.73,65.74,65.67,65.67,8357.0,64.8665,64.8763,64.8073,64.8073,8357.0
2024-01-19 12:10:00,65.66,65.72,65.58,65.7,43985.0,64.7974,64.8566,64.7185,64.8369,43985.0
2024-01-19 12:15:00,65.71,65.76,65.69,65.72,24559.0,64.8467,64.8961,64.827,64.8566,24559.0
2024-01-19 12:20:00,65.73,65.82,65.69,65.81,19188.0,64.8665,64.9553,64.827,64.9454,19188.0
2024-01-19 12:25:00,65.8,65.9,65.79,65.86,35508.0,64.9356,65.0342,64.9257,64.9948,35508.0
2024-01-19 12:30:00,65.87,66.06,65.86,65.97,115980.0,65.0046,65.1921,64.9948,65.1033,115980.0
2024-01-19 12:35:00,65.97,66.04,65.95,65.95,28250.0,65.1033,65.1724,65.0836,65.0836,28250.0
2024-01-19 12:40:00,65.95,65.96,65.85,65.95,54281.0,65.0836,65.0935,64.9849,65.0836,54281.0
2024-01-19 12:45:00,65.97,65.97,65.9,65.92,15474.0,65.1033,65.1033,65.0342,65.054,15474.0
2024-01-19 12:50:00,65.96,66.04,65.96,66.03,23549.0,65.0935,65.1724,65.0935,65.1625,23549.0
2024-01-19 12:55:00,66.04,66.1,66.03,66.1,374875.0,65.1724,65.2316,65.1625,65.2316,374875.0
2024-01-19 13:00:00,66.1,66.11,65.97,65.99,35741.0,65.2316,65.2415,65.1033,65.1231,35741.0
2024-01-19 13:05:00,66.02,66.13,66.02,66.1,36638.0,65.1527,65.2612,65.1527,65.2316,36638.0
2024-01-19 13:10:00,66.11,66.2,66.1,66.17,22346.0,65.2415,65.3303,65.2316,65.3007,22346.0
2024-01-19 13:15:00,66.18,66.28,66.18,66.19,79631.0,65.3106,65.4093,65.3106,65.3204,79631.0
2024-01-19 13:20:00,66.19,66.31,66.19,66.28,14688.0,65.3204,65.4389,65.3204,65.4093,14688.0
2024-01-19 13:25:00,66.28,66.31,66.25,66.31,11919.0,65.4093,65.4389,65.3796,65.4389,11919.0
2024-01-19 13:30:00,66.32,66.35,66.31,66.32,53014.0,65.4487,65.4783,65.4389,65.4487,53014.0
2024-01-19 13:35:00,66.34,66.41,66.34,66.39,18733.0,65.4685,65.5375,65.4685,65.5178,18733.0
2024-01-19 13:40:00,66.39,66.43,66.37,66.43,20071.0,65.5178,65.5573,65.4981,65.5573,20071.0
2024-01-19 13:45:00,66.43,66.45,66.37,66.41,15517.0,65.5573,65.577,65.4981,65.5375,15517.0
2024-01-19 13:50:00,66.41,66.41,66.36,66.41,5737.0,65.5375,65.5375,65.4882,65.5375,5737.0
2024-01-19 13:55:00,66.4,66.51,66.4,66.48,36270.0,65.5277,65.6362,65.5277,65.6066,36270.0
2024-01-19 14:00:00,66.5,66.54,66.46,66.54,10487.0,65.6264,65.6658,65.5869,65.6658,10487.0
2024-01-19 14:05:00,66.53,66.56,66.51,66.56,27225.0,65.656,65.6856,65.6362,65.6856,27225.0
2024-01-19 14:10:00,66.57,66.68,66.56,66.67,134282.0,65.6954,65.804,65.6856,65.7941,134282.0
2024-01-19 14:15:00,66.67,66.68,66.55,66.56,135483.0,65.7941,65.804,65.6757,65.6856,135483.0
2024-01-19 14:20:00,66.58,66.64,66.53,66.62,68094.0,65.7053,65.7645,65.656,65.7448,68094.0
2024-01-19 14:25:00,66.62,66.78,66.55,66.58,234781.0,65.7448,65.9027,65.6757,65.7053,234781.0
2024-01-19 14:30:00,66.58,66.62,66.45,66.5,78132.0,65.7053,65.7448,65.577,65.6264,78132.0
2024-01-19 14:35:00,66.52,66.59,66.41,66.58,53258.0,65.6461,65.7152,65.5375,65.7053,53258.0
2024-01-19 14:40:00,66.58,66.63,66.5,66.56,63229.0,65.7053,65.7547,65.6264,65.6856,63229.0
2024-01-19 14:45:00,66.59,66.63,66.49,66.6,69377.0,65.7152,65.7547,65.6165,65.7251,69377.0
2024-01-19 14:50:00,66.62,66.62,66.52,66.57,18768.0,65.7448,65.7448,65.6461,65.6954,18768.0
2024-01-19 14:55:00,66.59,66.72,66.58,66.65,393502.0,65.7152,65.8435,65.7053,65.7744,393502.0
2024-01-19 15:00:00,66.65,66.73,66.6,66.68,106181.0,65.7744,65.8533,65.7251,65.804,106181.0
2024-01-19 15:05:00,66.68,66.72,66.65,66.66,12880.0,65.804,65.8435,65.7744,65.7843,12880.0
2024-01-19 15:10:00,66.66,66.68,66.62,66.64,46073.0,65.7843,65.804,65.7448,65.7645,46073.0
2024-01-19 15:15:00,66.65,66.69,66.61,66.64,14836.0,65.7744,65.8139,65.7349,65.7645,14836.0
2024-01-19 15:20:00,66.66,66.66,66.55,66.56,30878.0,65.7843,65.7843,65.6757,65.6856,30878.0
2024-01-19 15:25:00,66.55,66.66,66.54,66.62,75059.0,65.6757,65.7843,65.6658,65.7448,75059.0
2024-01-19 15:30:00,66.63,66.66,66.59,66.66,69501.0,65.7547,65.7843,65.7152,65.7843,69501.0
2024-01-19 15:35:00,66.66,66.69,66.61,66.61,45553.0,65.7843,65.8139,65.7349,65.7349,45553.0
2024-01-19 15:40:00,66.61,66.65,66.56,66.56,29347.0,65.7349,65.7744,65.6856,65.6856,29347.0
2024-01-19 15:45:00,66.55,66.64,66.54,66.62,125505.0,65.6757,65.7645,65.6658,65.7448,125505.0
2024-01-19 15:50:00,66.62,66.69,66.59,66.69,86411.0,65.7448,65.8139,65.7152,65.8139,86411.0
2024-01-19 15:55:00,66.69,66.72,66.6,66.71,65231.0,65.8139,65.8435,65.7251,65.8336,65231.0
2024-01-22 09:30:00,67.11,67.36,67.1,67.35,193847.0,66.2284,66.4751,66.2185,66.4652,193847.0
2024-01-22 09:35:00,67.35,67.37,67.26,67.37,62985.0,66.4652,66.4849,66.3764,66.4849,62985.0
2024-01-22 09:40:00,67.37,67.37,67.2,67.26,46788.0,66.4849,66.4849,66.3172,66.3764,46788.0
2024-01-22 09:45:00,67.26,67.37,67.22,67.33,36955.0,66.3764,66.4849,66.3369,66.4455,36955.0
2024-01-22 09:50:00,67.34,67.45,67.34,67.43,28776.0,66.4553,66.5639,66.4553,66.5441,28776.0
2024-01-22 09:55:00,67.45,67.45,67.32,67.41,30464.0,66.5639,66.5639,66.4356,66.5244,30464.0
2024-01-22 10:00:00,67.41,67.46,67.21,67.23,137821.0,66.5244,66.5738,66.327,66.3468,137821.0
2024-01-22 10:05:00,67.23,67.37,67.2,67.36,28459.0,66.3468,66.4849,66.3172,66.4751,28459.0
2024-01-22 10:10:00,67.39,67.4,67.3,67.39,17315.0,66.5047,66.5145,66.4159,66.5047,17315.0
2024-01-22 10:15:00,67.37,67.42,67.27,67.28,29077.0,66.4849,66.5343,66.3862,66.3961,29077.0
2024-01-22 10:20:00,67.29,67.33,67.24,67.31,40497.0,66.406,66.4455,66.3566,66.4257,40497.0
2024-01-22 10:25:00,67.32,67.37,67.2,67.22,28099.0,66.4356,66.4849,66.3172,66.3369,28099.0
2024-01-22 10:30:00,67.23,67.23,67.03,67.11,82049.0,66.3468,66.3468,66.1494,66.2284,82049.0
2024-01-22 10:35:00,67.11,67.2,67.08,67.2,379529.0,66.2284,66.3172,66.1987,66.3172,379529.0
2024-01-22 10:40:00,67.2,67.2,67.12,67.13,20711.0,66.3172,66.3172,66.2382,66.2481,20711.0
2024-01-22 10:45:00,67.12,67.14,66.95,66.99,61178.0,66.2382,66.258,66.0705,66.1099,61178.0
2024-01-22 10:50:00,66.99,67.1,66.98,67.07,40997.0,66.1099,66.2185,66.1001,66.1889,40997.0
2024-01-22 10:55:00,67.09,67.1,66.95,67.0,51280.0,66.2086,66.2185,66.0705,66.1198,51280.0
2024-01-22 11:00:00,67.0,67.0,66.85,66.91,71476.0,66.1198,66.1198,65.9718,66.031,71476.0
2024-01-22 11:05:00,66.93,67.05,66.93,67.01,14466.0,66.0507,66.1691,66.0507,66.1297,14466.0
2024-01-22 11:10:00,67.02,67.08,67.01,67.07,11440.0,66.1395,66.1987,66.1297,66.1889,11440.0
2024-01-22 11:15:00,67.08,67.13,67.06,67.11,26628.0,66.1987,66.2481,66.179,66.2284,26628.0
2024-01-22 11:20:00,67.13,67.13,67.09,67.09,10878.0,66.2481,66.2481,66.2086,66.2086,10878.0
2024-01-22 11:25:00,67.13,67.15,67.12,67.13,7979.0,66.2481,66.2678,66.2382,66.2481,7979.0
2024-01-22 11:30:00,67.16,67.16,67.1,67.14,17449.0,66.2777,66.2777,66.2185,66.258,17449.0
2024-01-22 11:35:00,67.16,67.17,67.09,67.09,4546.0,66.2777,66.2876,66.2086,66.2086,4546.0
2024-01-22 11:40:00,67.09,67.1,66.99,66.99,32400.0,66.2086,66.2185,66.1099,66.1099,32400.0
2024-01-22 11:45:00,67.0,67.08,67.0,67.04,21079.0,66.1198,66.1987,66.1198,66.1593,21079.0
2024-01-22 11:50:00,67.05,67.08,67.04,67.08,5047.0,66.1691,66.1987,66.1593,66.1987,5047.0
2024-01-22 11:55:00,67.11,67.18,67.09,67.15,12391.0,66.2284,66.2974,66.2086,66.2678,12391.0
2024-01-22 12:00:00,67.15,67.16,67.1,67.12,12302.0,66.2678,66.2777,66.2185,66.2382,12302.0
2024-01-22 12:05:00,67.06,67.07,66.93,66.97,20252.0,66.179,66.1889,66.0507,66.0902,20252.0
2024-01-22 12:10:00,66.96,67.04,66.92,67.04,18127.0,66.0803,66.1593,66.0408,66.1593,18127.0
2024-01-22 12:15:00,67.03,67.08,67.0,67.08,8905.0,66.1494,66.1987,66.1198,66.1987,8905.0
2024-01-22 12:20:00,67.06,67.12,67.05,67.1,19497.0,66.179,66.2382,66.1691,66.2185,19497.0
2024-01-22 12:25:00,67.1,67.11,67.07,67.09,9640.0,66.2185,66.2284,66.1889,66.2086,9640.0
2024-01-22 12:30:00,67.1,67.13,67.01,67.02,14010.0,66.2185,66.2481,66.1297,66.1395,14010.0
2024-01-22 12:35:00,67.0,67.08,66.99,67.08,13195.0,66.1198,66.1987,66.1099,66.1987,13195.0
2024-01-22 12:40:00,67.08,67.08,67.03,67.06,5999.0,66.1987,66.1987,66.1494,66.179,5999.0
2024-01-22 12:45:00,67.07,67.09,67.05,67.05,4221.0,66.1889,66.2086,66.1691,66.1691,4221.0
2024-01-22 12:50:00,67.02,67.1,67.01,67.07,9863.0,66.1395,66.2185,66.1297,66.1889,9863.0
2024-01-22 12:55:00,67.06,67.08,67.01,67.02,4943.0,66.179,66.1987,66.1297,66.1395,4943.0
2024-01-22 13:00:00,67.05,67.05,66.93,66.98,19442.0,66.1691,66.1691,66.0507,66.1001,19442.0
2024-01-22 13:05:00,66.99,67.05,66.96,66.96,12815.0,66.1099,66.1691,66.0803,66.0803,12815.0
2024-01-22 13:10:00,66.97,67.05,66.97,67.04,7705.0,66.0902,66.1691,66.0902,66.1593,7705.0
2024-01-22 13:15:00,67.05,67.05,66.97,66.97,2344.0,66.1691,66.1691,66.0902,66.0902,2344.0
2024-01-22 13:20:00,66.92,67.02,66.92,66.93,8966.0,66.0408,66.1395,66.0408,66.0507,8966.0
2024-01-22 13:25:00,66.94,66.95,66.79,66.82,30181.0,66.0606,66.0705,65.9126,65.9422,30181.0
2024-01-22 13:30:00,66.81,66.9,66.81,66.89,12262.0,65.9323,66.0211,65.9323,66.0112,12262.0
2024-01-22 13:35:00,66.88,66.98,66.88,66.97,7231.0,66.0014,66.1001,66.0014,66.0902,7231.0
2024-01-22 13:40:00,66.96,66.98,66.93,66.93,17950.0,66.0803,66.1001,66.0507,66.0507,17950.0
2024-01-22 13:45:00,66.94,67.03,66.94,67.0,13667.0,66.0606,66.1494,66.0606,66.1198,13667.0
2024-01-22 13:50:00,67.02,67.11,67.0,67.1,15970.0,66.1395,66.2284,66.1198,66.2185,15970.0
2024-01-22 13:55:00,67.09,67.11,67.06,67.06,12908.0,66.2086,66.2284,66.179,66.179,12908.0
2024-01-22 14:00:00,67.08,67.12,67.08,67.11,5701.0,66.1987,66.2382,66.1987,66.2284,5701.0
2024-01-22 14:05:00,67.1,67.12,67.1,67.1,3522.0,66.2185,66.2382,66.2185,66.2185,3522.0
2024-01-22 14:10:00,67.08,67.08,67.01,67.02,8685.0,66.1987,66.1987,66.1297,66.1395,8685.0
2024-01-22 14:15:00,67.02,67.03,66.91,66.92,19223.0,66.1395,66.1494,66.031,66.0408,19223.0
2024-01-22 14:20:00,66.91,66.96,66.86,66.96,13195.0,66.031,66.0803,65.9816,66.0803,13195.0
2024-01-22 14:25:00,66.95,67.0,66.93,67.0,11351.0,66.0705,66.1198,66.0507,66.1198,11351.0
2024-01-22 14:30:00,67.01,67.05,66.92,66.95,35557.0,66.1297,66.1691,66.0408,66.0705,35557.0
2024-01-22 14:35:00,66.95,67.03,66.94,67.03,4792.0,66.0705,66.1494,66.0606,66.1494,4792.0
2024-01-22 14:40:00,67.03,67.03,66.98,66.98,11457.0,66.1494,66.1494,66.1001,66.1001,11457.0
2024-01-22 14:45:00,66.98,67.02,66.96,66.99,3700.0,66.1001,66.1395,66.0803,66.1099,3700.0
2024-01-22 14:50:00,67.0,67.02,66.98,67.0,9349.0,66.1198,66.1395,66.1001,66.1198,9349.0
2024-01-22 14:55:00,66.99,67.02,66.98,67.02,11058.0,66.1099,66.1395,66.1001,66.1395,11058.0
2024-01-22 15:00:00,67.02,67.03,66.96,66.98,12462.0,66.1395,66.1494,66.0803,66.1001,12462.0
2024-01-22 15:05:00,66.99,67.03,66.94,67.03,18557.0,66.1099,66.1494,66.0606,66.1494,18557.0
2024-01-22 15:10:00,67.04,67.07,67.01,67.06,16673.0,66.1593,66.1889,66.1297,66.179,16673.0
2024-01-22 15:15:00,67.06,67.08,67.04,67.07,21981.0,66.179,66.1987,66.1593,66.1889,21981.0
2024-01-22 15:20:00,67.06,67.09,67.04,67.08,18572.0,66.179,66.2086,66.1593,66.1987,18572.0
2024-01-22 15:25:00,67.09,67.17,67.09,67.16,46020.0,66.2086,66.2876,66.2086,66.2777,46020.0
2024-01-22 15:30:00,67.16,67.17,67.12,67.14,42424.0,66.2777,66.2876,66.2382,66.258,42424.0
2024-01-22 15:35:00,67.14,67.17,67.1,67.1,12406.0,66.258,66.2876,66.2185,66.2185,12406.0
2024-01-22 15:40:00,67.1,67.14,67.04,67.06,69075.0,66.2185,66.258,66.1593,66.179,69075.0
2024-01-22 15:45:00,67.04,67.05,66.98,66.99,65220.0,66.1593,66.1691,66.1001,66.1099,65220.0
2024-01-22 15:50:00,66.98,67.09,66.96,67.0,64275.0,66.1001,66.2086,66.0803,66.1198,64275.0
2024-01-22 15:55:00,67.0,67.05,66.95,66.99,163398.0,66.1198,66.1691,66.0705,66.1099,163398.0
2024-01-23 09:30:00,67.13,67.21,67.0,67.01,93554.0,66.2481,66.327,66.1198,66.1297,93554.0
2024-01-23 09:35:00,67.01,67.16,66.99,67.11,68109.0,66.1297,66.2777,66.1099,66.2284,68109.0
2024-01-23 09:40:00,67.09,67.13,67.03,67.07,27364.0,66.2086,66.2481,66.1494,66.1889,27364.0
2024-01-23 09:45:00,67.06,67.1,67.05,67.1,16141.0,66.179,66.2185,66.1691,66.2185,16141.0
2024-01-23 09:50:00,67.08,67.13,67.07,67.11,17490.0,66.1987,66.2481,66.1889,66.2284,17490.0
2024-01-23 09:55:00,67.11,67.14,67.07,67.1,3635.0,66.2284,66.258,66.1889,66.2185,3635.0
2024-01-23 10:00:00,67.1,67.15,67.05,67.07,16503.0,66.2185,66.2678,66.1691,66.1889,16503.0
2024-01-23 10:05:00,67.03,67.12,67.03,67.1,24181.0,66.1494,66.2382,66.1494,66.2185,24181.0
2024-01-23 10:10:00,67.1,67.17,67.1,67.14,13737.0,66.2185,66.2876,66.2185,66.258,13737.0
2024-01-23 10:15:00,67.17,67.17,67.09,67.14,17954.0,66.2876,66.2876,66.2086,66.258,17954.0
2024-01-23 10:20:00,67.13,67.13,66.96,67.0,46643.0,66.2481,66.2481,66.0803,66.1198,46643.0
2024-01-23 10:25:00,67.02,67.08,66.98,67.06,20711.0,66.1395,66.1987,66.1001,66.179,20711.0
2024-01-23 10:30:00,67.05,67.05,66.96,66.97,20600.0,66.1691,66.1691,66.0803,66.0902,20600.0
2024-01-23 10:35:00,66.97,67.03,66.95,67.02,23884.0,66.0902,66.1494,66.0705,66.1395,23884.0
2024-01-23 10:40:00,67.02,67.02,66.92,66.94,22516.0,66.1395,66.1395,66.0408,66.0606,22516.0
2024-01-23 10:45:00,66.95,66.95,66.88,66.93,44612.0,66.0705,66.0705,66.0014,66.0507,44612.0
2024-01-23 10:50:00,66.92,66.92,66.85,66.88,34989.0,66.0408,66.0408,65.9718,66.0014,34989.0
2024-01-23 10:55:00,66.88,66.94,66.87,66.91,13686.0,66.0014,66.0606,65.9915,66.031,13686.0
2024-01-23 11:00:00,66.91,66.98,66.91,66.97,10311.0,66.031,66.1001,66.031,66.0902,10311.0
2024-01-23 11:05:00,66.97,67.01,66.97,66.98,15060.0,66.0902,66.1297,66.0902,66.1001,15060.0
2024-01-23 11:10:00,66.99,67.02,66.93,66.93,19167.0,66.1099,66.1395,66.0507,66.0507,19167.0
2024-01-23 11:15:00,66.93,66.94,66.83,66.87,27471.0,66.0507,66.0606,65.952,65.9915,27471.0
2024-01-23 11:20:00,66.87,66.91,66.85,66.86,12769.0,65.9915,66.031,65.9718,65.9816,12769.0
2024-01-23 11:25:00,66.86,66.87,66.82,66.84,13187.0,65.9816,65.9915,65.9422,65.9619,13187.0
2024-01-23 11:30:00,66.85,66.85,66.8,66.82,30095.0,65.9718,65.9718,65.9224,65.9422,30095.0
2024-01-23 11:35:00,66.81,66.88,66.81,66.86,15731.0,65.9323,66.0014,65.9323,65.9816,15731.0
2024-01-23 11:40:00,66.86,66.91,66.83,66.9,20330.0,65.9816,66.031,65.952,66.0211,20330.0
2024-01-23 11:45:00,66.91,66.94,66.87,66.87,22460.0,66.031,66.0606,65.9915,65.9915,22460.0
2024-01-23 11:50:00,66.88,66.95,66.88,66.95,9650.0,66.0014,66.0705,66.0014,66.0705,9650.0
2024-01-23 11:55:00,66.94,66.98,66.93,66.97,10158.0,66.0606,66.1001,66.0507,66.0902,10158.0
2024-01-23 12:00:00,66.98,66.99,66.94,66.94,7909.0,66.1001,66.1099,66.0606,66.0606,7909.0
2024-01-23 12:05:00,66.94,66.97,66.91,66.94,10941.0,66.0606,66.0902,66.031,66.0606,10941.0
2024-01-23 12:10:00,66.95,66.97,66.92,66.95,8985.0,66.0705,66.0902,66.0408,66.0705,8985.0
2024-01-23 12:15:00,66.94,66.94,66.91,66.94,1299.0,66.0606,66.0606,66.031,66.0606,1299.0
2024-01-23 12:20:00,66.93,66.94,66.87,66.87,5390.0,66.0507,66.0606,65.9915,65.9915,5390.0
2024-01-23 12:25:00,66.87,66.91,66.86,66.9,2841.0,65.9915,66.031,65.9816,66.0211,2841.0
2024-01-23 12:30:00,66.9,66.93,66.88,66.89,5400.0,66.0211,66.0507,66.0014,66.0112,5400.0
2024-01-23 12:35:00,66.88,66.93,66.86,66.9,15708.0,66.0014,66.0507,65.9816,66.0211,15708.0
2024-01-23 12:40:00,66.9,66.92,66.88,66.92,2100.0,66.0211,66.0408,66.0014,66.0408,2100.0
2024-01-23 12:45:00,66.94,66.98,66.94,66.95,3837.0,66.0606,66.1001,66.0606,66.0705,3837.0
2024-01-23 12:50:00,66.95,67.04,66.94,67.03,8239.0,66.0705,66.1593,66.0606,66.1494,8239.0
2024-01-23 12:55:00,67.04,67.1,67.04,67.09,18609.0,66.1593,66.2185,66.1593,66.2086,18609.0
2024-01-23 13:00:00,67.09,67.09,67.05,67.06,11851.0,66.2086,66.2086,66.1691,66.179,11851.0
2024-01-23 13:05:00,67.06,67.06,67.02,67.02,12072.0,66.179,66.179,66.1395,66.1395,12072.0
2024-01-23 13:10:00,67.04,67.06,67.03,67.06,1624.0,66.1593,66.179,66.1494,66.179,1624.0
2024-01-23 13:15:00,67.05,67.09,67.04,67.07,16038.0,66.1691,66.2086,66.1593,66.1889,16038.0
2024-01-23 13:20:00,67.08,67.1,67.05,67.06,9727.0,66.1987,66.2185,66.1691,66.179,9727.0
2024-01-23 13:25:00,67.06,67.08,67.04,67.04,4853.0,66.179,66.1987,66.1593,66.1593,4853.0
2024-01-23 13:30:00,67.05,67.06,66.99,67.01,16091.0,66.1691,66.179,66.1099,66.1297,16091.0
2024-01-23 13:35:00,67.02,67.04,67.0,67.01,6418.0,66.1395,66.1593,66.1198,66.1297,6418.0
2024-01-23 13:40:00,67.02,67.04,66.99,67.03,22146.0,66.1395,66.1593,66.1099,66.1494,22146.0
2024-01-23 13:45:00,67.04,67.09,67.03,67.08,8192.0,66.1593,66.2086,66.1494,66.1987,8192.0
2024-01-23 13:50:00,67.09,67.12,67.07,67.11,16099.0,66.2086,66.2382,66.1889,66.2284,16099.0
2024-01-23 13:55:00,67.1,67.12,67.05,67.11,21128.0,66.2185,66.2382,66.1691,66.2284,21128.0
2024-01-23 14:00:00,67.12,67.13,67.08,67.08,9838.0,66.2382,66.2481,66.1987,66.1987,9838.0
2024-01-23 14:05:00,67.07,67.08,67.04,67.06,4620.0,66.1889,66.1987,66.1593,66.179,4620.0
2024-01-23 14:10:00,67.06,67.11,67.06,67.09,3949.0,66.179,66.2284,66.179,66.2086,3949.0
2024-01-23 14:15:00,67.07,67.07,67.03,67.06,5764.0,66.1889,66.1889,66.1494,66.179,5764.0
2024-01-23 14:20:00,67.06,67.07,67.05,67.06,3700.0,66.179,66.1889,66.1691,66.179,3700.0
2024-01-23 14:25:00,67.05,67.06,67.0,67.06,5115.0,66.1691,66.179,66.1198,66.179,5115.0
2024-01-23 14:30:00,67.07,67.07,67.01,67.03,6770.0,66.1889,66.1889,66.1297,66.1494,6770.0
2024-01-23 14:35:00,67.04,67.1,67.03,67.09,11146.0,66.1593,66.2185,66.1494,66.2086,11146.0
2024-01-23 14:40:00,67.11,67.13,67.1,67.13,9431.0,66.2284,66.2481,66.2185,66.2481,9431.0
2024-01-23 14:45:00,67.13,67.22,67.13,67.16,30062.0,66.2481,66.3369,66.2481,66.2777,30062.0
2024-01-23 14:50:00,67.17,67.18,67.15,67.18,2100.0,66.2876,66.2974,66.2678,66.2974,2100.0
2024-01-23 14:55:00,67.2,67.25,67.2,67.21,18029.0,66.3172,66.3665,66.3172,66.327,18029.0
2024-01-23 15:00:00,67.21,67.24,67.17,67.2,8042.0,66.327,66.3566,66.2876,66.3172,8042.0
2024-01-23 15:05:00,67.21,67.27,67.19,67.26,10832.0,66.327,66.3862,66.3073,66.3764,10832.0
2024-01-23 15:10:00,67.25,67.38,67.25,67.33,33693.0,66.3665,66.4948,66.3665,66.4455,33693.0
2024-01-23 15:15:00,67.35,67.35,67.29,67.35,15928.0,66.4652,66.4652,66.406,66.4652,15928.0
2024-01-23 15:20:00,67.36,67.36,67.32,67.33,9196.0,66.4751,66.4751,66.4356,66.4455,9196.0
2024-01-23 15:25:00,67.31,67.31,67.28,67.3,14923.0,66.4257,66.4257,66.3961,66.4159,14923.0
2024-01-23 15:30:00,67.28,67.32,67.23,67.28,57563.0,66.3961,66.4356,66.3468,66.3961,57563.0
2024-01-23 15:35:00,67.25,67.25,67.22,67.23,10929.0,66.3665,66.3665,66.3369,66.3468,10929.0
2024-01-23 15:40:00,67.23,67.29,67.21,67.28,13551.0,66.3468,66.406,66.327,66.3961,13551.0
2024-01-23 15:45:00,67.28,67.31,67.22,67.23,78347.0,66.3961,66.4257,66.3369,66.3468,78347.0
2024-01-23 15:50:00,67.23,67.37,67.23,67.36,120479.0,66.3468,66.4849,66.3468,66.4751,120479.0
2024-01-23 15:55:00,67.36,67.42,67.34,67.35,92588.0,66.4751,66.5343,66.4553,66.4652,92588.0
2024-01-24 09:30:00,68.14,68.17,68.02,68.06,127001.0,67.2448,67.2744,67.1264,67.1659,127001.0
2024-01-24 09:35:00,68.08,68.13,68.02,68.02,50160.0,67.1856,67.235,67.1264,67.1264,50160.0
2024-01-24 09:40:00,68.02,68.05,67.98,68.04,40532.0,67.1264,67.156,67.0869,67.1461,40532.0
2024-01-24 09:45:00,67.98,68.06,67.92,67.96,54963.0,67.0869,67.1659,67.0277,67.0672,54963.0
2024-01-24 09:50:00,67.96,68.0,67.93,67.98,42301.0,67.0672,67.1067,67.0376,67.0869,42301.0
2024-01-24 09:55:00,67.98,68.02,67.93,67.94,35548.0,67.0869,67.1264,67.0376,67.0474,35548.0
2024-01-24 10:00:00,67.95,67.97,67.77,67.81,48493.0,67.0573,67.0771,66.8797,66.9192,48493.0
2024-01-24 10:05:00,67.81,67.96,67.79,67.92,21810.0,66.9192,67.0672,66.8994,67.0277,21810.0
2024-01-24 10:10:00,67.93,68.0,67.85,67.98,19678.0,67.0376,67.1067,66.9586,67.0869,19678.0
2024-01-24 10:15:00,68.0,68.06,67.99,68.02,31777.0,67.1067,67.1659,67.0968,67.1264,31777.0
2024-01-24 10:20:00,68.03,68.04,67.97,68.02,30157.0,67.1363,67.1461,67.0771,67.1264,30157.0
2024-01-24 10:25:00,68.03,68.09,68.02,68.08,11678.0,67.1363,67.1955,67.1264,67.1856,11678.0
2024-01-24 10:30:00,68.09,68.09,68.05,68.08,12306.0,67.1955,67.1955,67.156,67.1856,12306.0
2024-01-24 10:35:00,68.07,68.19,68.07,68.19,29148.0,67.1757,67.2942,67.1757,67.2942,29148.0
2024-01-24 10:40:00,68.2,68.36,68.16,68.36,42892.0,67.304,67.4619,67.2646,67.4619,42892.0
2024-01-24 10:45:00,68.36,68.36,68.19,68.28,54791.0,67.4619,67.4619,67.2942,67.383,54791.0
2024-01-24 10:50:00,68.29,68.3,68.12,68.15,47219.0,67.3928,67.4027,67.2251,67.2547,47219.0
2024-01-24 10:55:00,68.17,68.22,68.13,68.2,42476.0,67.2744,67.3238,67.235,67.304,42476.0
2024-01-24 11:00:00,68.23,68.28,68.2,68.26,31813.0,67.3336,67.383,67.304,67.3632,31813.0
2024-01-24 11:05:00,68.26,68.26,68.09,68.16,42624.0,67.3632,67.3632,67.1955,67.2646,42624.0
2024-01-24 11:10:00,68.15,68.16,68.09,68.09,8647.0,67.2547,67.2646,67.1955,67.1955,8647.0
2024-01-24 11:15:00,68.09,68.19,68.06,68.19,17718.0,67.1955,67.2942,67.1659,67.2942,17718.0
2024-01-24 11:20:00,68.18,68.26,68.17,68.22,66248.0,67.2843,67.3632,67.2744,67.3238,66248.0
2024-01-24 11:25:00,68.22,68.26,68.2,68.21,25919.0,67.3238,67.3632,67.304,67.3139,25919.0
2024-01-24 11:30:00,68.21,68.24,68.14,68.14,9905.0,67.3139,67.3435,67.2448,67.2448,9905.0
2024-01-24 11:35:00,68.16,68.2,68.15,68.15,4601.0,67.2646,67.304,67.2547,67.2547,4601.0
2024-01-24 11:40:00,68.18,68.23,68.13,68.14,12041.0,67.2843,67.3336,67.235,67.2448,12041.0
2024-01-24 11:45:00,68.15,68.23,68.12,68.2,8374.0,67.2547,67.3336,67.2251,67.304,8374.0
2024-01-24 11:50:00,68.23,68.29,68.22,68.27,6900.0,67.3336,67.3928,67.3238,67.3731,6900.0
2024-01-24 11:55:00,68.27,68.32,68.27,68.31,19767.0,67.3731,67.4225,67.3731,67.4126,19767.0
2024-01-24 12:00:00,68.3,68.33,68.24,68.26,11938.0,67.4027,67.4323,67.3435,67.3632,11938.0
2024-01-24 12:05:00,68.27,68.34,68.25,68.33,4406.0,67.3731,67.4422,67.3534,67.4323,4406.0
2024-01-24 12:10:00,68.33,68.35,68.2,68.24,41676.0,67.4323,67.4521,67.304,67.3435,41676.0
2024-01-24 12:15:00,68.22,68.25,68.19,68.22,8680.0,67.3238,67.3534,67.2942,67.3238,8680.0
2024-01-24 12:20:00,68.2,68.24,68.16,68.23,9070.0,67.304,67.3435,67.2646,67.3336,9070.0
2024-01-24 12:25:00,68.28,68.35,68.28,68.32,14501.0,67.383,67.4521,67.383,67.4225,14501.0
2024-01-24 12:30:00,68.31,68.38,68.31,68.37,67457.0,67.4126,67.4817,67.4126,67.4718,67457.0
2024-01-24 12:35:00,68.38,68.38,68.32,68.35,17446.0,67.4817,67.4817,67.4225,67.4521,17446.0
2024-01-24 12:40:00,68.35,68.35,68.31,68.33,10043.0,67.4521,67.4521,67.4126,67.4323,10043.0
2024-01-24 12:45:00,68.34,68.38,68.31,68.38,17452.0,67.4422,67.4817,67.4126,67.4817,17452.0
2024-01-24 12:50:00,68.38,68.42,68.36,68.41,167804.0,67.4817,67.5211,67.4619,67.5113,167804.0
2024-01-24 12:55:00,68.42,68.43,68.39,68.42,7662.0,67.5211,67.531,67.4915,67.5211,7662.0
2024-01-24 13:00:00,68.4,68.4,68.23,68.25,83339.0,67.5014,67.5014,67.3336,67.3534,83339.0
2024-01-24 13:05:00,68.25,68.29,68.18,68.26,36598.0,67.3534,67.3928,67.2843,67.3632,36598.0
2024-01-24 13:10:00,68.24,68.26,68.14,68.15,32845.0,67.3435,67.3632,67.2448,67.2547,32845.0
2024-01-24 13:15:00,68.14,68.15,68.06,68.1,39828.0,67.2448,67.2547,67.1659,67.2053,39828.0
2024-01-24 13:20:00,68.12,68.13,68.09,68.12,21077.0,67.2251,67.235,67.1955,67.2251,21077.0
2024-01-24 13:25:00,68.12,68.26,68.12,68.21,22516.0,67.2251,67.3632,67.2251,67.3139,22516.0
2024-01-24 13:30:00,68.22,68.23,68.09,68.12,44790.0,67.3238,67.3336,67.1955,67.2251,44790.0
2024-01-24 13:35:00,68.13,68.14,68.0,68.0,27674.0,67.235,67.2448,67.1067,67.1067,27674.0
2024-01-24 13:40:00,67.97,68.06,67.94,67.97,48722.0,67.0771,67.1659,67.0474,67.0771,48722.0
2024-01-24 13:45:00,67.96,68.0,67.93,67.99,1145194.0,67.0672,67.1067,67.0376,67.0968,1145194.0
2024-01-24 13:50:00,67.97,68.0,67.91,68.0,1539685.0,67.0771,67.1067,67.0178,67.1067,1539685.0
2024-01-24 13:55:00,67.99,68.05,67.96,68.04,30763.0,67.0968,67.156,67.0672,67.1461,30763.0
2024-01-24 14:00:00,68.0,68.03,67.96,67.98,6700.0,67.1067,67.1363,67.0672,67.0869,6700.0
2024-01-24 14:05:00,67.99,68.02,67.96,67.97,22395.0,67.0968,67.1264,67.0672,67.0771,22395.0
2024-01-24 14:10:00,67.94,67.94,67.86,67.86,25949.0,67.0474,67.0474,66.9685,66.9685,25949.0
2024-01-24 14:15:00,67.86,67.89,67.83,67.86,24374.0,66.9685,66.9981,66.9389,66.9685,24374.0
2024-01-24 14:20:00,67.85,67.85,67.65,67.68,73958.0,66.9586,66.9586,66.7613,66.7909,73958.0
2024-01-24 14:25:00,67.7,67.79,67.68,67.71,16710.0,66.8106,66.8994,66.7909,66.8205,16710.0
2024-01-24 14:30:00,67.72,67.8,67.66,67.67,22035.0,66.8303,66.9093,66.7711,66.781,22035.0
2024-01-24 14:35:00,67.7,67.76,67.68,67.75,180471.0,66.8106,66.8698,66.7909,66.8599,180471.0
2024-01-24 14:40:00,67.76,67.89,67.76,67.88,35772.0,66.8698,66.9981,66.8698,66.9882,35772.0
2024-01-24 14:45:00,67.87,67.94,67.87,67.92,26503.0,66.9784,67.0474,66.9784,67.0277,26503.0
2024-01-24 14:50:00,67.92,67.94,67.87,67.91,7072.0,67.0277,67.0474,66.9784,67.0178,7072.0
2024-01-24 14:55:00,67.89,67.89,67.76,67.8,19317.0,66.9981,66.9981,66.8698,66.9093,19317.0
2024-01-24 15:00:00,67.8,67.86,67.73,67.84,22617.0,66.9093,66.9685,66.8402,66.9488,22617.0
2024-01-24 15:05:00,67.86,67.9,67.84,67.84,65250.0,66.9685,67.008,66.9488,66.9488,65250.0
2024-01-24 15:10:00,67.84,67.84,67.59,67.63,204017.0,66.9488,66.9488,66.702,66.7415,204017.0
2024-01-24 15:15:00,67.63,67.63,67.51,67.52,34838.0,66.7415,66.7415,66.6231,66.633,34838.0
2024-01-24 15:20:00,67.52,67.61,67.51,67.61,31863.0,66.633,66.7218,66.6231,66.7218,31863.0
2024-01-24 15:25:00,67.59,67.59,67.49,67.52,24688.0,66.702,66.702,66.6034,66.633,24688.0
2024-01-24 15:30:00,67.52,67.62,67.5,67.61,17587.0,66.633,66.7317,66.6132,66.7218,17587.0
2024-01-24 15:35:00,67.62,67.71,67.59,67.68,33242.0,66.7317,66.8205,66.702,66.7909,33242.0
2024-01-24 15:40:00,67.67,67.76,67.67,67.72,29175.0,66.781,66.8698,66.781,66.8303,29175.0
2024-01-24 15:45:00,67.73,67.73,67.5,67.53,82120.0,66.8402,66.8402,66.6132,66.6428,82120.0
2024-01-24 15:50:00,67.52,67.52,67.38,67.44,72645.0,66.633,66.633,66.4948,66.554,72645.0
2024-01-24 15:55:00,67.44,67.58,67.39,67.47,238237.0,66.554,66.6922,66.5047,66.5836,238237.0
2024-01-25 09:30:00,68.05,68.09,67.89,68.04,81233.0,67.156,67.1955,66.9981,67.1461,81233.0
2024-01-25 09:35:00,68.04,68.06,67.94,68.0,28011.0,67.1461,67.1659,67.0474,67.1067,28011.0
2024-01-25 09:40:00,67.97,68.04,67.83,67.88,36101.0,67.0771,67.1461,66.9389,66.9882,36101.0
2024-01-25 09:45:00,67.88,67.94,67.83,67.92,20338.0,66.9882,67.0474,66.9389,67.0277,20338.0
2024-01-25 09:50:00,67.91,68.03,67.91,68.0,25127.0,67.0178,67.1363,67.0178,67.1067,25127.0
2024-01-25 09:55:00,68.03,68.06,67.96,67.98,18551.0,67.1363,67.1659,67.0672,67.0869,18551.0
2024-01-25 10:00:00,67.99,68.01,67.87,67.94,31610.0,67.0968,67.1165,66.9784,67.0474,31610.0
2024-01-25 10:05:00,67.98,68.1,67.91,68.1,51420.0,67.0869,67.2053,67.0178,67.2053,51420.0
2024-01-25 10:10:00,68.11,68.15,68.03,68.05,20520.0,67.2152,67.2547,67.1363,67.156,20520.0
2024-01-25 10:15:00,68.06,68.13,68.06,68.11,8772.0,67.1659,67.235,67.1659,67.2152,8772.0
2024-01-25 10:20:00,68.13,68.26,68.13,68.21,50742.0,67.235,67.3632,67.235,67.3139,50742.0
2024-01-25 10:25:00,68.2,68.21,68.15,68.2,9108.0,67.304,67.3139,67.2547,67.304,9108.0
2024-01-25 10:30:00,68.2,68.22,68.05,68.05,14646.0,67.304,67.3238,67.156,67.156,14646.0
2024-01-25 10:35:00,68.04,68.04,67.87,67.95,23577.0,67.1461,67.1461,66.9784,67.0573,23577.0
2024-01-25 10:40:00,67.97,68.06,67.95,68.06,13117.0,67.0771,67.1659,67.0573,67.1659,13117.0
2024-01-25 10:45:00,68.03,68.04,67.89,67.89,12693.0,67.1363,67.1461,66.9981,66.9981,12693.0
2024-01-25 10:50:00,67.91,67.97,67.87,67.9,22746.0,67.0178,67.0771,66.9784,67.008,22746.0
2024-01-25 10:55:00,67.87,67.96,67.87,67.96,16773.0,66.9784,67.0672,66.9784,67.0672,16773.0
2024-01-25 11:00:00,67.94,67.94,67.84,67.88,19692.0,67.0474,67.0474,66.9488,66.9882,19692.0
2024-01-25 11:05:00,67.88,68.0,67.87,67.95,18118.0,66.9882,67.1067,66.9784,67.0573,18118.0
2024-01-25 11:10:00,67.97,68.03,67.9,68.03,32870.0,67.0771,67.1363,67.008,67.1363,32870.0
2024-01-25 11:15:00,68.03,68.11,68.0,68.04,20598.0,67.1363,67.2152,67.1067,67.1461,20598.0
2024-01-25 11:20:00,68.01,68.08,68.0,68.06,12570.0,67.1165,67.1856,67.1067,67.1659,12570.0
2024-01-25 11:25:00,68.05,68.13,68.04,68.11,14761.0,67.156,67.235,67.1461,67.2152,14761.0
2024-01-25 11:30:00,68.11,68.13,68.05,68.09,7142.0,67.2152,67.235,67.156,67.1955,7142.0
2024-01-25 11:35:00,68.1,68.12,68.09,68.09,7652.0,67.2053,67.2251,67.1955,67.1955,7652.0
2024-01-25 11:40:00,68.09,68.1,67.98,68.03,22600.0,67.1955,67.2053,67.0869,67.1363,22600.0
2024-01-25 11:45:00,68.02,68.12,68.01,68.12,9865.0,67.1264,67.2251,67.1165,67.2251,9865.0
2024-01-25 11:50:00,68.11,68.2,68.11,68.15,21784.0,67.2152,67.304,67.2152,67.2547,21784.0
2024-01-25 11:55:00,68.13,68.14,68.02,68.06,69393.0,67.235,67.2448,67.1264,67.1659,69393.0
2024-01-25 12:00:00,68.08,68.1,67.93,67.94,34017.0,67.1856,67.2053,67.0376,67.0474,34017.0
2024-01-25 12:05:00,67.96,67.96,67.8,67.84,54233.0,67.0672,67.0672,66.9093,66.9488,54233.0
2024-01-25 12:10:00,67.83,67.88,67.83,67.85,8025.0,66.9389,66.9882,66.9389,66.9586,8025.0
2024-01-25 12:15:00,67.85,67.94,67.84,67.85,177697.0,66.9586,67.0474,66.9488,66.9586,177697.0
2024-01-25 12:20:00,67.84,67.89,67.8,67.81,46377.0,66.9488,66.9981,66.9093,66.9192,46377.0
2024-01-25 12:25:00,67.82,67.87,67.74,67.8,55519.0,66.929,66.9784,66.8501,66.9093,55519.0
2024-01-25 12:30:00,67.82,67.83,67.68,67.69,12183.0,66.929,66.9389,66.7909,66.8007,12183.0
2024-01-25 12:35:00,67.68,67.74,67.67,67.73,9193.0,66.7909,66.8501,66.781,66.8402,9193.0
2024-01-25 12:40:00,67.73,67.78,67.73,67.75,10193.0,66.8402,66.8895,66.8402,66.8599,10193.0
2024-01-25 12:45:00,67.78,67.78,67.68,67.7,12919.0,66.8895,66.8895,66.7909,66.8106,12919.0
2024-01-25 12:50:00,67.72,67.74,67.67,67.73,16991.0,66.8303,66.8501,66.781,66.8402,16991.0
2024-01-25 12:55:00,67.73,67.8,67.73,67.78,16515.0,66.8402,66.9093,66.8402,66.8895,16515.0
2024-01-25 13:00:00,67.78,67.97,67.75,67.86,47090.0,66.8895,67.0771,66.8599,66.9685,47090.0
2024-01-25 13:05:00,67.87,67.98,67.87,67.9,13493.0,66.9784,67.0869,66.9784,67.008,13493.0
2024-01-25 13:10:00,67.89,67.94,67.86,67.86,15069.0,66.9981,67.0474,66.9685,66.9685,15069.0
2024-01-25 13:15:00,67.85,67.85,67.65,67.69,10888.0,66.9586,66.9586,66.7613,66.8007,10888.0
2024-01-25 13:20:00,67.7,67.74,67.65,67.65,6086.0,66.8106,66.8501,66.7613,66.7613,6086.0
2024-01-25 13:25:00,67.65,67.73,67.65,67.69,5820.0,66.7613,66.8402,66.7613,66.8007,5820.0
2024-01-25 13:30:00,67.69,67.7,67.63,67.65,8500.0,66.8007,66.8106,66.7415,66.7613,8500.0
2024-01-25 13:35:00,67.64,67.72,67.64,67.7,7309.0,66.7514,66.8303,66.7514,66.8106,7309.0
2024-01-25 13:40:00,67.76,67.83,67.72,67.79,11509.0,66.8698,66.9389,66.8303,66.8994,11509.0
2024-01-25 13:45:00,67.78,67.85,67.75,67.81,13603.0,66.8895,66.9586,66.8599,66.9192,13603.0
2024-01-25 13:50:00,67.8,67.81,67.71,67.72,5383.0,66.9093,66.9192,66.8205,66.8303,5383.0
2024-01-25 13:55:00,67.7,67.7,67.56,67.6,29832.0,66.8106,66.8106,66.6724,66.7119,29832.0
2024-01-25 14:00:00,67.58,67.59,67.48,67.54,31722.0,66.6922,66.702,66.5935,66.6527,31722.0
2024-01-25 14:05:00,67.53,67.56,67.47,67.5,30321.0,66.6428,66.6724,66.5836,66.6132,30321.0
2024-01-25 14:10:00,67.49,67.61,67.49,67.59,21018.0,66.6034,66.7218,66.6034,66.702,21018.0
2024-01-25 14:15:00,67.59,67.63,67.55,67.63,10971.0,66.702,66.7415,66.6626,66.7415,10971.0
2024-01-25 14:20:00,67.64,67.66,67.56,67.58,14500.0,66.7514,66.7711,66.6724,66.6922,14500.0
2024-01-25 14:25:00,67.57,67.69,67.57,67.66,13328.0,66.6823,66.8007,66.6823,66.7711,13328.0
2024-01-25 14:30:00,67.68,67.72,67.65,67.7,9246.0,66.7909,66.8303,66.7613,66.8106,9246.0
2024-01-25 14:35:00,67.71,67.74,67.6,67.64,21562.0,66.8205,66.8501,66.7119,66.7514,21562.0
2024-01-25 14:40:00,67.65,67.67,67.57,67.61,11642.0,66.7613,66.781,66.6823,66.7218,11642.0
2024-01-25 14:45:00,67.6,67.64,67.56,67.61,24693.0,66.7119,66.7514,66.6724,66.7218,24693.0
2024-01-25 14:50:00,67.59,67.73,67.58,67.73,7746.0,66.702,66.8402,66.6922,66.8402,7746.0
2024-01-25 14:55:00,67.76,67.8,67.72,67.79,18008.0,66.8698,66.9093,66.8303,66.8994,18008.0
2024-01-25 15:00:00,67.79,67.82,67.76,67.81,20012.0,66.8994,66.929,66.8698,66.9192,20012.0
2024-01-25 15:05:00,67.81,67.82,67.77,67.8,25417.0,66.9192,66.929,66.8797,66.9093,25417.0
2024-01-25 15:10:00,67.78,67.82,67.72,67.72,17144.0,66.8895,66.929,66.8303,66.8303,17144.0
2024-01-25 15:15:00,67.73,67.82,67.7,67.81,13146.0,66.8402,66.929,66.8106,66.9192,13146.0
2024-01-25 15:20:00,67.84,67.86,67.75,67.75,21820.0,66.9488,66.9685,66.8599,66.8599,21820.0
2024-01-25 15:25:00,67.76,67.8,67.76,67.77,17914.0,66.8698,66.9093,66.8698,66.8797,17914.0
2024-01-25 15:30:00,67.76,67.96,67.75,67.92,38508.0,66.8698,67.0672,66.8599,67.0277,38508.0
2024-01-25 15:35:00,67.93,68.0,67.88,67.9,43340.0,67.0376,67.1067,66.9882,67.008,43340.0
2024-01-25 15:40:00,67.9,67.96,67.87,67.9,16945.0,67.008,67.0672,66.9784,67.008,16945.0
2024-01-25 15:45:00,67.88,67.94,67.88,67.93,9058.0,66.9882,67.0474,66.9882,67.0376,9058.0
2024-01-25 15:50:00,67.94,68.03,67.92,67.99,85930.0,67.0474,67.1363,67.0277,67.0968,85930.0
2024-01-25 15:55:00,67.99,68.18,67.97,68.18,181178.0,67.0968,67.2843,67.0771,67.2843,181178.0
2024-01-26 09:30:00,68.07,68.23,68.01,68.18,87910.0,67.1757,67.3336,67.1165,67.2843,87910.0
2024-01-26 09:35:00,68.21,68.23,68.06,68.15,64335.0,67.3139,67.3336,67.1659,67.2547,64335.0
2024-01-26 09:40:00,68.15,68.17,68.08,68.13,18400.0,67.2547,67.2744,67.1856,67.235,18400.0
2024-01-26 09:45:00,68.13,68.13,68.02,68.02,28568.0,67.235,67.235,67.1264,67.1264,28568.0
2024-01-26 09:50:00,68.06,68.09,67.95,68.0,31494.0,67.1659,67.1955,67.0573,67.1067,31494.0
2024-01-26 09:55:00,67.98,68.08,67.96,68.08,27747.0,67.0869,67.1856,67.0672,67.1856,27747.0
2024-01-26 10:00:00,68.07,68.08,67.99,68.03,30739.0,67.1757,67.1856,67.0968,67.1363,30739.0
2024-01-26 10:05:00,68.01,68.02,67.89,68.0,23621.0,67.1165,67.1264,66.9981,67.1067,23621.0
2024-01-26 10:10:00,68.01,68.05,67.99,68.05,18425.0,67.1165,67.156,67.0968,67.156,18425.0
2024-01-26 10:15:00,68.03,68.03,67.93,68.0,21877.0,67.1363,67.1363,67.0376,67.1067,21877.0
2024-01-26 10:20:00,68.01,68.11,68.01,68.1,16632.0,67.1165,67.2152,67.1165,67.2053,16632.0
2024-01-26 10:25:00,68.13,68.22,68.13,68.2,34714.0,67.235,67.3238,67.235,67.304,34714.0
2024-01-26 10:30:00,68.21,68.3,68.19,68.27,43349.0,67.3139,67.4027,67.2942,67.3731,43349.0
2024-01-26 10:35:00,68.27,68.35,68.24,68.3,20193.0,67.3731,67.4521,67.3435,67.4027,20193.0
2024-01-26 10:40:00,68.3,68.38,68.29,68.35,15913.0,67.4027,67.4817,67.3928,67.4521,15913.0
2024-01-26 10:45:00,68.37,68.4,68.34,68.38,18106.0,67.4718,67.5014,67.4422,67.4817,18106.0
2024-01-26 10:50:00,68.4,68.45,68.36,68.38,17003.0,67.5014,67.5507,67.4619,67.4817,17003.0
2024-01-26 10:55:00,68.4,68.45,68.36,68.45,9785.0,67.5014,67.5507,67.4619,67.5507,9785.0
2024-01-26 11:00:00,68.45,68.47,68.35,68.35,42430.0,67.5507,67.5705,67.4521,67.4521,42430.0
2024-01-26 11:05:00,68.36,68.39,68.32,68.39,13581.0,67.4619,67.4915,67.4225,67.4915,13581.0
2024-01-26 11:10:00,68.4,68.4,68.28,68.28,19513.0,67.5014,67.5014,67.383,67.383,19513.0
2024-01-26 11:15:00,68.29,68.34,68.26,68.27,15080.0,67.3928,67.4422,67.3632,67.3731,15080.0
2024-01-26 11:20:00,68.28,68.35,68.27,68.33,8896.0,67.383,67.4521,67.3731,67.4323,8896.0
2024-01-26 11:25:00,68.34,68.37,68.32,68.36,24848.0,67.4422,67.4718,67.4225,67.4619,24848.0
2024-01-26 11:30:00,68.35,68.39,68.35,68.36,17883.0,67.4521,67.4915,67.4521,67.4619,17883.0
2024-01-26 11:35:00,68.35,68.37,68.2,68.23,21699.0,67.4521,67.4718,67.304,67.3336,21699.0
2024-01-26 11:40:00,68.22,68.25,68.2,68.22,25827.0,67.3238,67.3534,67.304,67.3238,25827.0
2024-01-26 11:45:00,68.23,68.31,68.21,68.31,90231.0,67.3336,67.4126,67.3139,67.4126,90231.0
2024-01-26 11:50:00,68.3,68.35,68.29,68.34,7680.0,67.4027,67.4521,67.3928,67.4422,7680.0
2024-01-26 11:55:00,68.33,68.39,68.32,68.39,7626.0,67.4323,67.4915,67.4225,67.4915,7626.0
2024-01-26 12:00:00,68.38,68.38,68.35,68.36,7400.0,67.4817,67.4817,67.4521,67.4619,7400.0
2024-01-26 12:05:00,68.38,68.38,68.28,68.29,24384.0,67.4817,67.4817,67.383,67.3928,24384.0
2024-01-26 12:10:00,68.29,68.34,68.24,68.32,13222.0,67.3928,67.4422,67.3435,67.4225,13222.0
2024-01-26 12:15:00,68.34,68.37,68.33,68.36,4807.0,67.4422,67.4718,67.4323,67.4619,4807.0
2024-01-26 12:20:00,68.36,68.39,68.26,68.27,8234.0,67.4619,67.4915,67.3632,67.3731,8234.0
2024-01-26 12:25:00,68.27,68.29,68.23,68.25,26242.0,67.3731,67.3928,67.3336,67.3534,26242.0
2024-01-26 12:30:00,68.24,68.24,68.11,68.16,43337.0,67.3435,67.3435,67.2152,67.2646,43337.0
2024-01-26 12:35:00,68.13,68.15,67.93,68.0,85704.0,67.235,67.2547,67.0376,67.1067,85704.0
2024-01-26 12:40:00,67.98,68.03,67.94,67.98,19285.0,67.0869,67.1363,67.0474,67.0869,19285.0
2024-01-26 12:45:00,67.97,68.01,67.82,67.83,68688.0,67.0771,67.1165,66.929,66.9389,68688.0
2024-01-26 12:50:00,67.83,67.94,67.79,67.94,46032.0,66.9389,67.0474,66.8994,67.0474,46032.0
2024-01-26 12:55:00,67.93,67.93,67.86,67.89,48488.0,67.0376,67.0376,66.9685,66.9981,48488.0
2024-01-26 13:00:00,67.88,67.94,67.83,67.88,19895.0,66.9882,67.0474,66.9389,66.9882,19895.0
2024-01-26 13:05:00,67.9,67.95,67.87,67.95,31177.0,67.008,67.0573,66.9784,67.0573,31177.0
2024-01-26 13:10:00,67.94,67.98,67.93,67.93,22599.0,67.0474,67.0869,67.0376,67.0376,22599.0
2024-01-26 13:15:00,67.9,67.92,67.85,67.89,35802.0,67.008,67.0277,66.9586,66.9981,35802.0
2024-01-26 13:20:00,67.9,68.0,67.9,67.98,19745.0,67.008,67.1067,67.008,67.0869,19745.0
2024-01-26 13:25:00,68.01,68.03,67.94,67.98,36044.0,67.1165,67.1363,67.0474,67.0869,36044.0
2024-01-26 13:30:00,68.01,68.03,67.94,67.99,6207.0,67.1165,67.1363,67.0474,67.0968,6207.0
2024-01-26 13:35:00,68.01,68.02,67.95,67.95,17050.0,67.1165,67.1264,67.0573,67.0573,17050.0
2024-01-26 13:40:00,67.95,67.95,67.8,67.86,35219.0,67.0573,67.0573,66.9093,66.9685,35219.0
2024-01-26 13:45:00,67.83,67.86,67.78,67.81,79834.0,66.9389,66.9685,66.8895,66.9192,79834.0
2024-01-26 13:50:00,67.81,67.86,67.76,67.81,22342.0,66.9192,66.9685,66.8698,66.9192,22342.0
2024-01-26 13:55:00,67.81,67.91,67.8,67.88,12294.0,66.9192,67.0178,66.9093,66.9882,12294.0
2024-01-26 14:00:00,67.88,68.01,67.88,67.99,12162.0,66.9882,67.1165,66.9882,67.0968,12162.0
2024-01-26 14:05:00,67.97,68.0,67.93,67.95,15619.0,67.0771,67.1067,67.0376,67.0573,15619.0
2024-01-26 14:10:00,67.97,68.0,67.93,67.94,3581.0,67.0771,67.1067,67.0376,67.0474,3581.0
2024-01-26 14:15:00,67.96,68.01,67.95,67.96,9788.0,67.0672,67.1165,67.0573,67.0672,9788.0
2024-01-26 14:20:00,67.93,67.97,67.91,67.95,6900.0,67.0376,67.0771,67.0178,67.0573,6900.0
2024-01-26 14:25:00,67.91,67.95,67.9,67.95,19371.0,67.0178,67.0573,67.008,67.0573,19371.0
2024-01-26 14:30:00,67.94,67.95,67.88,67.89,6669.0,67.0474,67.0573,66.9882,66.9981,6669.0
2024-01-26 14:35:00,67.89,68.01,67.89,68.01,9694.0,66.9981,67.1165,66.9981,67.1165,9694.0
2024-01-26 14:40:00,68.02,68.1,68.02,68.09,17859.0,67.1264,67.2053,67.1264,67.1955,17859.0
2024-01-26 14:45:00,68.09,68.13,68.09,68.12,40148.0,67.1955,67.235,67.1955,67.2251,40148.0
2024-01-26 14:50:00,68.13,68.2,68.12,68.12,56091.0,67.235,67.304,67.2251,67.2251,56091.0
2024-01-26 14:55:00,68.12,68.17,68.07,68.16,14284.0,67.2251,67.2744,67.1757,67.2646,14284.0
2024-01-26 15:00:00,68.17,68.17,68.12,68.12,9958.0,67.2744,67.2744,67.2251,67.2251,9958.0
2024-01-26 15:05:00,68.11,68.15,68.09,68.1,15621.0,67.2152,67.2547,67.1955,67.2053,15621.0
2024-01-26 15:10:00,68.1,68.15,68.09,68.15,6000.0,67.2053,67.2547,67.1955,67.2547,6000.0
2024-01-26 15:15:00,68.15,68.17,68.12,68.13,12507.0,67.2547,67.2744,67.2251,67.235,12507.0
2024-01-26 15:20:00,68.11,68.11,68.01,68.04,26039.0,67.2152,67.2152,67.1165,67.1461,26039.0
2024-01-26 15:25:00,68.05,68.09,67.99,68.02,4180.0,67.156,67.1955,67.0968,67.1264,4180.0
2024-01-26 15:30:00,68.04,68.04,67.96,67.99,22079.0,67.1461,67.1461,67.0672,67.0968,22079.0
2024-01-26 15:35:00,67.98,68.02,67.94,67.95,30340.0,67.0869,67.1264,67.0474,67.0573,30340.0
2024-01-26 15:40:00,67.94,68.0,67.9,67.98,17633.0,67.0474,67.1067,67.008,67.0869,17633.0
2024-01-26 15:45:00,67.98,68.01,67.94,68.01,20470.0,67.0869,67.1165,67.0474,67.1165,20470.0
2024-01-26 15:50:00,68.0,68.04,67.95,67.96,32155.0,67.1067,67.1461,67.0573,67.0672,32155.0
2024-01-26 15:55:00,67.99,68.07,67.97,68.02,96098.0,67.0968,67.1757,67.0771,67.1264,96098.0
2024-01-29 09:30:00,68.08,68.12,68.0,68.11,69254.0,67.1856,67.2251,67.1067,67.2152,69254.0
2024-01-29 09:35:00,68.14,68.19,68.09,68.12,44368.0,67.2448,67.2942,67.1955,67.2251,44368.0
2024-01-29 09:40:00,68.13,68.14,68.08,68.13,26808.0,67.235,67.2448,67.1856,67.235,26808.0
2024-01-29 09:45:00,68.12,68.15,68.06,68.1,49262.0,67.2251,67.2547,67.1659,67.2053,49262.0
2024-01-29 09:50:00,68.11,68.16,68.1,68.15,32382.0,67.2152,67.2646,67.2053,67.2547,32382.0
2024-01-29 09:55:00,68.17,68.18,68.12,68.16,36788.0,67.2744,67.2843,67.2251,67.2646,36788.0
2024-01-29 10:00:00,68.16,68.17,68.04,68.06,29817.0,67.2646,67.2744,67.1461,67.1659,29817.0
2024-01-29 10:05:00,68.06,68.17,68.05,68.16,7848.0,67.1659,67.2744,67.156,67.2646,7848.0
2024-01-29 10:10:00,68.17,68.22,68.15,68.18,15210.0,67.2744,67.3238,67.2547,67.2843,15210.0
2024-01-29 10:15:00,68.18,68.22,68.17,68.21,20083.0,67.2843,67.3238,67.2744,67.3139,20083.0
2024-01-29 10:20:00,68.19,68.21,68.02,68.04,56268.0,67.2942,67.3139,67.1264,67.1461,56268.0
2024-01-29 10:25:00,68.03,68.06,67.98,68.05,43717.0,67.1363,67.1659,67.0869,67.156,43717.0
2024-01-29 10:30:00,68.06,68.12,67.92,67.95,101759.0,67.1659,67.2251,67.0277,67.0573,101759.0
2024-01-29 10:35:00,67.99,68.08,67.96,68.08,38133.0,67.0968,67.1856,67.0672,67.1856,38133.0
2024-01-29 10:40:00,68.08,68.11,67.99,68.02,52312.0,67.1856,67.2152,67.0968,67.1264,52312.0
2024-01-29 10:45:00,68.03,68.06,67.97,67.97,8297.0,67.1363,67.1659,67.0771,67.0771,8297.0
2024-01-29 10:50:00,67.99,68.03,67.96,68.01,25053.0,67.0968,67.1363,67.0672,67.1165,25053.0
2024-01-29 10:55:00,68.03,68.04,67.93,67.94,17137.0,67.1363,67.1461,67.0376,67.0474,17137.0
2024-01-29 11:00:00,67.96,67.98,67.92,67.98,411053.0,67.0672,67.0869,67.0277,67.0869,411053.0
2024-01-29 11:05:00,67.96,67.99,67.96,67.98,8592.0,67.0672,67.0968,67.0672,67.0869,8592.0
2024-01-29 11:10:00,68.0,68.03,68.0,68.03,7575.0,67.1067,67.1363,67.1067,67.1363,7575.0
2024-01-29 11:15:00,68.03,68.09,68.01,68.07,7693.0,67.1363,67.1955,67.1165,67.1757,7693.0
2024-01-29 11:20:00,68.07,68.07,67.99,68.03,2813.0,67.1757,67.1757,67.0968,67.1363,2813.0
2024-01-29 11:25:00,68.03,68.09,68.01,68.09,21918.0,67.1363,67.1955,67.1165,67.1955,21918.0
2024-01-29 11:30:00,68.08,68.12,68.08,68.1,11330.0,67.1856,67.2251,67.1856,67.2053,11330.0
2024-01-29 11:35:00,68.1,68.12,68.08,68.12,1980.0,67.2053,67.2251,67.1856,67.2251,1980.0
2024-01-29 11:40:00,68.12,68.16,68.1,68.14,7046.0,67.2251,67.2646,67.2053,67.2448,7046.0
2024-01-29 11:45:00,68.14,68.17,68.13,68.16,11807.0,67.2448,67.2744,67.235,67.2646,11807.0
2024-01-29 11:50:00,68.15,68.18,68.13,68.18,29547.0,67.2547,67.2843,67.235,67.2843,29547.0
2024-01-29 11:55:00,68.19,68.2,68.17,68.18,5025.0,67.2942,67.304,67.2744,67.2843,5025.0
2024-01-29 12:00:00,68.19,68.21,68.13,68.14,6852.0,67.2942,67.3139,67.235,67.2448,6852.0
2024-01-29 12:05:00,68.14,68.15,68.12,68.15,3956.0,67.2448,67.2547,67.2251,67.2547,3956.0
2024-01-29 12:10:00,68.16,68.19,68.16,68.16,7861.0,67.2646,67.2942,67.2646,67.2646,7861.0
2024-01-29 12:15:00,68.16,68.19,68.15,68.16,2700.0,67.2646,67.2942,67.2547,67.2646,2700.0
2024-01-29 12:20:00,68.16,68.25,68.13,68.24,14574.0,67.2646,67.3534,67.235,67.3435,14574.0
2024-01-29 12:25:00,68.23,68.28,68.21,68.21,8662.0,67.3336,67.383,67.3139,67.3139,8662.0
2024-01-29 12:30:00,68.23,68.26,68.22,68.24,7636.0,67.3336,67.3632,67.3238,67.3435,7636.0
2024-01-29 12:35:00,68.23,68.29,68.23,68.29,5600.0,67.3336,67.3928,67.3336,67.3928,5600.0
2024-01-29 12:40:00,68.28,68.3,68.22,68.23,12555.0,67.383,67.4027,67.3238,67.3336,12555.0
2024-01-29 12:45:00,68.21,68.23,68.11,68.15,39547.0,67.3139,67.3336,67.2152,67.2547,39547.0
2024-01-29 12:50:00,68.15,68.18,68.13,68.15,6649.0,67.2547,67.2843,67.235,67.2547,6649.0
2024-01-29 12:55:00,68.17,68.22,68.17,68.2,14769.0,67.2744,67.3238,67.2744,67.304,14769.0
2024-01-29 13:00:00,68.2,68.21,68.11,68.15,7315.0,67.304,67.3139,67.2152,67.2547,7315.0
2024-01-29 13:05:00,68.15,68.2,68.15,68.2,5939.0,67.2547,67.304,67.2547,67.304,5939.0
2024-01-29 13:10:00,68.19,68.19,68.14,68.16,5472.0,67.2942,67.2942,67.2448,67.2646,5472.0
2024-01-29 13:15:00,68.17,68.2,68.17,68.2,2590.0,67.2744,67.304,67.2744,67.304,2590.0
2024-01-29 13:20:00,68.18,68.23,68.18,68.22,11056.0,67.2843,67.3336,67.2843,67.3238,11056.0
2024-01-29 13:25:00,68.24,68.28,68.23,68.26,21505.0,67.3435,67.383,67.3336,67.3632,21505.0
2024-01-29 13:30:00,68.28,68.28,68.25,68.25,8811.0,67.383,67.383,67.3534,67.3534,8811.0
2024-01-29 13:35:00,68.28,68.28,68.25,68.25,41501.0,67.383,67.383,67.3534,67.3534,41501.0
2024-01-29 13:40:00,68.28,68.29,68.27,68.27,16892.0,67.383,67.3928,67.3731,67.3731,16892.0
2024-01-29 13:45:00,68.27,68.28,68.26,68.27,3555.0,67.3731,67.383,67.3632,67.3731,3555.0
2024-01-29 13:50:00,68.27,68.27,68.21,68.22,22373.0,67.3731,67.3731,67.3139,67.3238,22373.0
2024-01-29 13:55:00,68.22,68.23,68.2,68.21,7064.0,67.3238,67.3336,67.304,67.3139,7064.0
2024-01-29 14:00:00,68.2,68.24,68.19,68.23,2514.0,67.304,67.3435,67.2942,67.3336,2514.0
2024-01-29 14:05:00,68.25,68.28,68.25,68.28,16517.0,67.3534,67.383,67.3534,67.383,16517.0
2024-01-29 14:10:00,68.29,68.36,68.29,68.36,38283.0,67.3928,67.4619,67.3928,67.4619,38283.0
2024-01-29 14:15:00,68.36,68.4,68.32,68.33,14723.0,67.4619,67.5014,67.4225,67.4323,14723.0
2024-01-29 14:20:00,68.33,68.35,68.33,68.34,22750.0,67.4323,67.4521,67.4323,67.4422,22750.0
2024-01-29 14:25:00,68.34,68.37,68.32,68.37,7165.0,67.4422,67.4718,67.4225,67.4718,7165.0
2024-01-29 14:30:00,68.37,68.4,68.36,68.39,1650.0,67.4718,67.5014,67.4619,67.4915,1650.0
2024-01-29 14:35:00,68.4,68.45,68.38,68.4,8076.0,67.5014,67.5507,67.4817,67.5014,8076.0
2024-01-29 14:40:00,68.41,68.45,68.39,68.42,26715.0,67.5113,67.5507,67.4915,67.5211,26715.0
2024-01-29 14:45:00,68.42,68.42,68.37,68.37,9157.0,67.5211,67.5211,67.4718,67.4718,9157.0
2024-01-29 14:50:00,68.36,68.4,68.35,68.37,21054.0,67.4619,67.5014,67.4521,67.4718,21054.0
2024-01-29 14:55:00,68.39,68.42,68.38,68.38,9708.0,67.4915,67.5211,67.4817,67.4817,9708.0
2024-01-29 15:00:00,68.4,68.73,68.4,68.67,119269.0,67.5014,67.8271,67.5014,67.7679,119269.0
2024-01-29 15:05:00,68.65,68.79,68.61,68.71,104444.0,67.7481,67.8863,67.7086,67.8073,104444.0
2024-01-29 15:10:00,68.73,68.76,68.71,68.72,30088.0,67.8271,67.8567,67.8073,67.8172,30088.0
2024-01-29 15:15:00,68.73,68.93,68.73,68.93,71314.0,67.8271,68.0244,67.8271,68.0244,71314.0
2024-01-29 15:20:00,68.93,69.01,68.91,69.0,58237.0,68.0244,68.1034,68.0047,68.0935,58237.0
2024-01-29 15:25:00,69.02,69.09,68.92,68.97,216929.0,68.1133,68.1823,68.0146,68.0639,216929.0
2024-01-29 15:30:00,68.97,69.04,68.97,68.99,31314.0,68.0639,68.133,68.0639,68.0837,31314.0
2024-01-29 15:35:00,69.0,69.03,68.93,68.94,76882.0,68.0935,68.1231,68.0244,68.0343,76882.0
2024-01-29 15:40:00,68.93,68.95,68.89,68.9,32288.0,68.0244,68.0442,67.985,67.9948,32288.0
2024-01-29 15:45:00,68.89,68.9,68.82,68.86,37694.0,67.985,67.9948,67.9159,67.9554,37694.0
2024-01-29 15:50:00,68.85,68.94,68.84,68.88,39988.0,67.9455,68.0343,67.9356,67.9751,39988.0
2024-01-29 15:55:00,68.89,69.08,68.87,69.06,92374.0,67.985,68.1725,67.9652,68.1527,92374.0
2024-01-30 09:30:00,68.85,68.99,68.85,68.97,163152.0,67.9455,68.0837,67.9455,68.0639,163152.0
2024-01-30 09:35:00,68.97,69.01,68.94,68.97,98149.0,68.0639,68.1034,68.0343,68.0639,98149.0
2024-01-30 09:40:00,68.97,68.99,68.94,68.98,53754.0,68.0639,68.0837,68.0343,68.0738,53754.0
2024-01-30 09:45:00,68.99,69.03,68.97,69.02,21445.0,68.0837,68.1231,68.0639,68.1133,21445.0
2024-01-30 09:50:00,69.02,69.05,69.0,69.04,30921.0,68.1133,68.1429,68.0935,68.133,30921.0
2024-01-30 09:55:00,69.04,69.05,69.0,69.05,16546.0,68.133,68.1429,68.0935,68.1429,16546.0
2024-01-30 10:00:00,69.04,69.05,68.81,68.89,57793.0,68.133,68.1429,67.906,67.985,57793.0
2024-01-30 10:05:00,68.89,68.96,68.84,68.95,28422.0,67.985,68.054,67.9356,68.0442,28422.0
2024-01-30 10:10:00,68.98,68.99,68.9,68.92,16229.0,68.0738,68.0837,67.9948,68.0146,16229.0
2024-01-30 10:15:00,68.92,69.04,68.85,68.92,94216.0,68.0146,68.133,67.9455,68.0146,94216.0
2024-01-30 10:20:00,68.93,68.94,68.88,68.91,51627.0,68.0244,68.0343,67.9751,68.0047,51627.0
2024-01-30 10:25:00,68.91,68.96,68.79,68.87,94711.0,68.0047,68.054,67.8863,67.9652,94711.0
2024-01-30 10:30:00,68.91,68.93,68.87,68.92,20948.0,68.0047,68.0244,67.9652,68.0146,20948.0
2024-01-30 10:35:00,68.92,68.95,68.88,68.89,8048.0,68.0146,68.0442,67.9751,67.985,8048.0
2024-01-30 10:40:00,68.89,68.9,68.83,68.86,25141.0,67.985,67.9948,67.9258,67.9554,25141.0
2024-01-30 10:45:00,68.85,68.89,68.81,68.87,40965.0,67.9455,67.985,67.906,67.9652,40965.0
2024-01-30 10:50:00,68.87,68.89,68.8,68.8,19951.0,67.9652,67.985,67.8961,67.8961,19951.0
2024-01-30 10:55:00,68.81,68.87,68.8,68.87,6266.0,67.906,67.9652,67.8961,67.9652,6266.0
2024-01-30 11:00:00,68.89,68.93,68.85,68.86,21301.0,67.985,68.0244,67.9455,67.9554,21301.0
2024-01-30 11:05:00,68.88,68.91,68.83,68.85,12401.0,67.9751,68.0047,67.9258,67.9455,12401.0
2024-01-30 11:10:00,68.87,68.92,68.85,68.89,19025.0,67.9652,68.0146,67.9455,67.985,19025.0
2024-01-30 11:15:00,68.9,68.92,68.89,68.89,16314.0,67.9948,68.0146,67.985,67.985,16314.0
2024-01-30 11:20:00,68.89,68.97,68.88,68.95,22349.0,67.985,68.0639,67.9751,68.0442,22349.0
2024-01-30 11:25:00,68.95,69.0,68.93,68.99,14610.0,68.0442,68.0935,68.0244,68.0837,14610.0
2024-01-30 11:30:00,68.99,69.03,68.97,69.01,9434.0,68.0837,68.1231,68.0639,68.1034,9434.0
2024-01-30 11:35:00,69.01,69.03,68.99,69.03,10004.0,68.1034,68.1231,68.0837,68.1231,10004.0
2024-01-30 11:40:00,69.04,69.05,69.01,69.01,8547.0,68.133,68.1429,68.1034,68.1034,8547.0
2024-01-30 11:45:00,69.02,69.1,69.02,69.09,27841.0,68.1133,68.1922,68.1133,68.1823,27841.0
2024-01-30 11:50:00,69.08,69.1,69.04,69.05,7250.0,68.1725,68.1922,68.133,68.1429,7250.0
2024-01-30 11:55:00,69.05,69.07,69.05,69.06,8844.0,68.1429,68.1626,68.1429,68.1527,8844.0
2024-01-30 12:00:00,69.06,69.09,69.06,69.07,4138.0,68.1527,68.1823,68.1527,68.1626,4138.0
2024-01-30 12:05:00,69.07,69.1,69.06,69.08,12232.0,68.1626,68.1922,68.1527,68.1725,12232.0
2024-01-30 12:10:00,69.08,69.09,69.06,69.06,28402.0,68.1725,68.1823,68.1527,68.1527,28402.0
2024-01-30 12:15:00,69.03,69.03,68.96,68.97,29130.0,68.1231,68.1231,68.054,68.0639,29130.0
2024-01-30 12:20:00,68.99,69.04,68.94,68.94,50673.0,68.0837,68.133,68.0343,68.0343,50673.0
2024-01-30 12:25:00,68.94,68.95,68.84,68.85,382563.0,68.0343,68.0442,67.9356,67.9455,382563.0
2024-01-30 12:30:00,68.84,68.88,68.72,68.78,75090.0,67.9356,67.9751,67.8172,67.8764,75090.0
2024-01-30 12:35:00,68.77,68.82,68.76,68.82,26455.0,67.8665,67.9159,67.8567,67.9159,26455.0
2024-01-30 12:40:00,68.83,68.84,68.8,68.83,33066.0,67.9258,67.9356,67.8961,67.9258,33066.0
2024-01-30 12:45:00,68.81,68.86,68.81,68.85,5904.0,67.906,67.9554,67.906,67.9455,5904.0
2024-01-30 12:50:00,68.85,68.85,68.8,68.84,1478.0,67.9455,67.9455,67.8961,67.9356,1478.0
2024-01-30 12:55:00,68.82,68.83,68.79,68.8,12347.0,67.9159,67.9258,67.8863,67.8961,12347.0
2024-01-30 13:00:00,68.78,68.8,68.74,68.75,25739.0,67.8764,67.8961,67.8369,67.8468,25739.0
2024-01-30 13:05:00,68.76,68.81,68.73,68.79,25310.0,67.8567,67.906,67.8271,67.8863,25310.0
2024-01-30 13:10:00,68.79,68.84,68.79,68.83,3796.0,67.8863,67.9356,67.8863,67.9258,3796.0
2024-01-30 13:15:00,68.83,68.91,68.83,68.88,9848.0,67.9258,68.0047,67.9258,67.9751,9848.0
2024-01-30 13:20:00,68.89,68.91,68.88,68.88,3888.0,67.985,68.0047,67.9751,67.9751,3888.0
2024-01-30 13:25:00,68.89,68.96,68.88,68.94,17983.0,67.985,68.054,67.9751,68.0343,17983.0
2024-01-30 13:30:00,68.96,68.98,68.94,68.95,24182.0,68.054,68.0738,68.0343,68.0442,24182.0
2024-01-30 13:35:00,68.96,68.96,68.93,68.94,7900.0,68.054,68.054,68.0244,68.0343,7900.0
2024-01-30 13:40:00,68.95,68.97,68.9,68.91,25362.0,68.0442,68.0639,67.9948,68.0047,25362.0
2024-01-30 13:45:00,68.91,68.93,68.88,68.88,2725.0,68.0047,68.0244,67.9751,67.9751,2725.0
2024-01-30 13:50:00,68.89,68.89,68.85,68.86,25210.0,67.985,67.985,67.9455,67.9554,25210.0
2024-01-30 13:55:00,68.9,68.93,68.89,68.89,2132865.0,67.9948,68.0244,67.985,67.985,2132865.0
2024-01-30 14:00:00,68.9,68.94,68.88,68.89,4037.0,67.9948,68.0343,67.9751,67.985,4037.0
2024-01-30 14:05:00,68.88,68.89,68.84,68.88,8335.0,67.9751,67.985,67.9356,67.9751,8335.0
2024-01-30 14:10:00,68.87,68.97,68.83,68.96,16130.0,67.9652,68.0639,67.9258,68.054,16130.0
2024-01-30 14:15:00,68.95,68.97,68.9,68.9,8018.0,68.0442,68.0639,67.9948,67.9948,8018.0
2024-01-30 14:20:00,68.93,69.02,68.93,69.01,9337.0,68.0244,68.1133,68.0244,68.1034,9337.0
2024-01-30 14:25:00,69.02,69.04,69.02,69.03,8970.0,68.1133,68.133,68.1133,68.1231,8970.0
2024-01-30 14:30:00,69.05,69.08,69.03,69.06,20835.0,68.1429,68.1725,68.1231,68.1527,20835.0
2024-01-30 14:35:00,69.06,69.07,69.01,69.03,30462.0,68.1527,68.1626,68.1034,68.1231,30462.0
2024-01-30 14:40:00,69.03,69.06,69.02,69.05,11008.0,68.1231,68.1527,68.1133,68.1429,11008.0
2024-01-30 14:45:00,69.06,69.08,69.03,69.08,10711.0,68.1527,68.1725,68.1231,68.1725,10711.0
2024-01-30 14:50:00,69.06,69.1,69.06,69.07,6839.0,68.1527,68.1922,68.1527,68.1626,6839.0
2024-01-30 14:55:00,69.07,69.11,69.06,69.08,22013.0,68.1626,68.2021,68.1527,68.1725,22013.0
2024-01-30 15:00:00,69.07,69.1,69.03,69.03,22656.0,68.1626,68.1922,68.1231,68.1231,22656.0
2024-01-30 15:05:00,69.0,69.02,68.96,68.98,40475.0,68.0935,68.1133,68.054,68.0738,40475.0
2024-01-30 15:10:00,68.98,69.04,68.98,69.0,4868.0,68.0738,68.133,68.0738,68.0935,4868.0
2024-01-30 15:15:00,69.01,69.01,68.98,69.0,6571.0,68.1034,68.1034,68.0738,68.0935,6571.0
2024-01-30 15:20:00,69.02,69.05,69.01,69.03,10949.0,68.1133,68.1429,68.1034,68.1231,10949.0
2024-01-30 15:25:00,69.02,69.14,69.02,69.08,14469.0,68.1133,68.2317,68.1133,68.1725,14469.0
2024-01-30 15:30:00,69.09,69.09,68.97,68.98,13296.0,68.1823,68.1823,68.0639,68.0738,13296.0
2024-01-30 15:35:00,68.97,68.99,68.95,68.98,6170.0,68.0639,68.0837,68.0442,68.0738,6170.0
2024-01-30 15:40:00,68.97,69.03,68.95,69.01,33585.0,68.0639,68.1231,68.0442,68.1034,33585.0
2024-01-30 15:45:00,69.0,69.04,68.99,69.02,6854.0,68.0935,68.133,68.0837,68.1133,6854.0
2024-01-30 15:50:00,69.03,69.05,68.94,68.94,17662.0,68.1231,68.1429,68.0343,68.0343,17662.0
2024-01-30 15:55:00,68.95,69.0,68.9,68.94,107549.0,68.0442,68.0935,67.9948,68.0343,107549.0
2024-01-31 09:30:00,68.3,68.41,68.22,68.36,194434.0,67.4027,67.5113,67.3238,67.4619,194434.0
2024-01-31 09:35:00,68.35,68.41,68.25,68.26,74525.0,67.4521,67.5113,67.3534,67.3632,74525.0
2024-01-31 09:40:00,68.28,68.28,68.12,68.12,72550.0,67.383,67.383,67.2251,67.2251,72550.0
2024-01-31 09:45:00,68.1,68.16,68.01,68.11,93770.0,67.2053,67.2646,67.1165,67.2152,93770.0
2024-01-31 09:50:00,68.11,68.13,68.03,68.06,61377.0,67.2152,67.235,67.1363,67.1659,61377.0
2024-01-31 09:55:00,68.06,68.1,67.98,68.04,85643.0,67.1659,67.2053,67.0869,67.1461,85643.0
2024-01-31 10:00:00,68.03,68.05,68.01,68.03,21949.0,67.1363,67.156,67.1165,67.1363,21949.0
2024-01-31 10:05:00,68.03,68.05,67.99,68.04,28872.0,67.1363,67.156,67.0968,67.1461,28872.0
2024-01-31 10:10:00,68.05,68.06,67.89,67.9,39834.0,67.156,67.1659,66.9981,67.008,39834.0
2024-01-31 10:15:00,67.89,68.01,67.89,67.97,34583.0,66.9981,67.1165,66.9981,67.0771,34583.0
2024-01-31 10:20:00,67.97,68.02,67.91,67.92,16610.0,67.0771,67.1264,67.0178,67.0277,16610.0
2024-01-31 10:25:00,67.92,67.99,67.88,67.91,34088.0,67.0277,67.0968,66.9882,67.0178,34088.0
2024-01-31 10:30:00,67.92,67.96,67.8,67.82,78173.0,67.0277,67.0672,66.9093,66.929,78173.0
2024-01-31 10:35:00,67.83,67.84,67.68,67.7,43851.0,66.9389,66.9488,66.7909,66.8106,43851.0
2024-01-31 10:40:00,67.7,67.78,67.69,67.73,26153.0,66.8106,66.8895,66.8007,66.8402,26153.0
2024-01-31 10:45:00,67.73,67.79,67.71,67.76,34598.0,66.8402,66.8994,66.8205,66.8698,34598.0
2024-01-31 10:50:00,67.76,67.77,67.69,67.72,19176.0,66.8698,66.8797,66.8007,66.8303,19176.0
2024-01-31 10:55:00,67.72,67.76,67.66,67.76,24356.0,66.8303,66.8698,66.7711,66.8698,24356.0
2024-01-31 11:00:00,67.77,67.88,67.76,67.85,12187.0,66.8797,66.9882,66.8698,66.9586,12187.0
2024-01-31 11:05:00,67.85,67.92,67.84,67.9,47010.0,66.9586,67.0277,66.9488,67.008,47010.0
2024-01-31 11:10:00,67.91,67.93,67.85,67.93,7733.0,67.0178,67.0376,66.9586,67.0376,7733.0
2024-01-31 11:15:00,67.92,67.97,67.91,67.92,7677.0,67.0277,67.0771,67.0178,67.0277,7677.0
2024-01-31 11:20:00,67.9,67.94,67.86,67.87,6129.0,67.008,67.0474,66.9685,66.9784,6129.0
2024-01-31 11:25:00,67.86,67.88,67.79,67.83,35559.0,66.9685,66.9882,66.8994,66.9389,35559.0
2024-01-31 11:30:00,67.85,67.85,67.77,67.79,16048.0,66.9586,66.9586,66.8797,66.8994,16048.0
2024-01-31 11:35:00,67.8,67.8,67.76,67.76,5235.0,66.9093,66.9093,66.8698,66.8698,5235.0
2024-01-31 11:40:00,67.73,67.73,67.65,67.7,26023.0,66.8402,66.8402,66.7613,66.8106,26023.0
2024-01-31 11:45:00,67.69,67.78,67.67,67.73,22933.0,66.8007,66.8895,66.781,66.8402,22933.0
2024-01-31 11:50:00,67.72,67.74,67.67,67.7,16383.0,66.8303,66.8501,66.781,66.8106,16383.0
2024-01-31 11:55:00,67.71,67.82,67.71,67.79,9836.0,66.8205,66.929,66.8205,66.8994,9836.0
2024-01-31 12:00:00,67.79,67.86,67.78,67.86,2714.0,66.8994,66.9685,66.8895,66.9685,2714.0
2024-01-31 12:05:00,67.87,67.94,67.86,67.92,5147.0,66.9784,67.0474,66.9685,67.0277,5147.0
2024-01-31 12:10:00,67.93,67.94,67.85,67.88,26954.0,67.0376,67.0474,66.9586,66.9882,26954.0
2024-01-31 12:15:00,67.88,67.88,67.84,67.85,28669.0,66.9882,66.9882,66.9488,66.9586,28669.0
2024-01-31 12:20:00,67.85,67.85,67.83,67.83,1744.0,66.9586,66.9586,66.9389,66.9389,1744.0
2024-01-31 12:25:00,67.86,67.93,67.86,67.93,5248.0,66.9685,67.0376,66.9685,67.0376,5248.0
2024-01-31 12:30:00,67.92,67.93,67.83,67.83,38225.0,67.0277,67.0376,66.9389,66.9389,38225.0
2024-01-31 12:35:00,67.82,67.86,67.72,67.76,63280.0,66.929,66.9685,66.8303,66.8698,63280.0
2024-01-31 12:40:00,67.75,67.87,67.73,67.85,11629.0,66.8599,66.9784,66.8402,66.9586,11629.0
2024-01-31 12:45:00,67.86,67.86,67.79,67.81,3289.0,66.9685,66.9685,66.8994,66.9192,3289.0
2024-01-31 12:50:00,67.82,67.87,67.81,67.84,11775.0,66.929,66.9784,66.9192,66.9488,11775.0
2024-01-31 12:55:00,67.84,67.93,67.82,67.93,3149.0,66.9488,67.0376,66.929,67.0376,3149.0
2024-01-31 13:00:00,67.93,67.97,67.9,67.94,10727.0,67.0376,67.0771,67.008,67.0474,10727.0
2024-01-31 13:05:00,67.96,67.98,67.94,67.96,13883.0,67.0672,67.0869,67.0474,67.0672,13883.0
2024-01-31 13:10:00,67.97,67.97,67.93,67.95,9811.0,67.0771,67.0771,67.0376,67.0573,9811.0
2024-01-31 13:15:00,67.97,68.03,67.97,68.02,12460.0,67.0771,67.1363,67.0771,67.1264,12460.0
2024-01-31 13:20:00,68.02,68.02,67.85,67.86,21559.0,67.1264,67.1264,66.9586,66.9685,21559.0
2024-01-31 13:25:00,67.87,67.9,67.85,67.85,4800.0,66.9784,67.008,66.9586,66.9586,4800.0
2024-01-31 13:30:00,67.88,67.93,67.88,67.91,5800.0,66.9882,67.0376,66.9882,67.0178,5800.0
2024-01-31 13:35:00,67.9,67.92,67.85,67.85,9848.0,67.008,67.0277,66.9586,66.9586,9848.0
2024-01-31 13:40:00,67.86,67.89,67.86,67.87,5677.0,66.9685,66.9981,66.9685,66.9784,5677.0
2024-01-31 13:45:00,67.93,68.02,67.93,68.01,9615.0,67.0376,67.1264,67.0376,67.1165,9615.0
2024-01-31 13:50:00,68.01,68.01,67.92,67.93,9983.0,67.1165,67.1165,67.0277,67.0376,9983.0
2024-01-31 13:55:00,67.93,67.99,67.92,67.94,27128.0,67.0376,67.0968,67.0277,67.0474,27128.0
2024-01-31 14:00:00,68.0,68.07,67.46,67.66,293845.0,67.1067,67.1757,66.5738,66.7711,293845.0
2024-01-31 14:05:00,67.65,67.82,67.57,67.6,52798.0,66.7613,66.929,66.6823,66.7119,52798.0
2024-01-31 14:10:00,67.64,67.8,67.6,67.67,60462.0,66.7514,66.9093,66.7119,66.781,60462.0
2024-01-31 14:15:00,67.67,67.7,67.52,67.53,50756.0,66.781,66.8106,66.633,66.6428,50756.0
2024-01-31 14:20:00,67.53,67.61,67.45,67.54,66638.0,66.6428,66.7218,66.5639,66.6527,66638.0
2024-01-31 14:25:00,67.54,67.64,67.51,67.6,32636.0,66.6527,66.7514,66.6231,66.7119,32636.0
2024-01-31 14:30:00,67.59,67.81,67.51,67.71,134120.0,66.702,66.9192,66.6231,66.8205,134120.0
2024-01-31 14:35:00,67.72,68.18,67.54,68.11,162961.0,66.8303,67.2843,66.6527,67.2152,162961.0
2024-01-31 14:40:00,68.11,68.35,68.09,68.25,104076.0,67.2152,67.4521,67.1955,67.3534,104076.0
2024-01-31 14:45:00,68.26,68.39,68.05,68.06,103032.0,67.3632,67.4915,67.156,67.1659,103032.0
2024-01-31 14:50:00,68.09,68.09,67.7,67.88,65209.0,67.1955,67.1955,66.8106,66.9882,65209.0
2024-01-31 14:55:00,67.87,67.96,67.65,67.69,49616.0,66.9784,67.0672,66.7613,66.8007,49616.0
2024-01-31 15:00:00,67.69,67.72,67.07,67.17,320695.0,66.8007,66.8303,66.1889,66.2876,320695.0
2024-01-31 15:05:00,67.17,67.22,66.9,67.2,288909.0,66.2876,66.3369,66.0211,66.3172,288909.0
2024-01-31 15:10:00,67.2,67.32,67.08,67.22,116927.0,66.3172,66.4356,66.1987,66.3369,116927.0
2024-01-31 15:15:00,67.21,67.32,67.06,67.06,106245.0,66.327,66.4356,66.179,66.179,106245.0
2024-01-31 15:20:00,67.06,67.38,67.04,67.27,112165.0,66.179,66.4948,66.1593,66.3862,112165.0
2024-01-31 15:25:00,67.25,67.31,67.13,67.17,44296.0,66.3665,66.4257,66.2481,66.2876,44296.0
2024-01-31 15:30:00,67.17,67.2,66.92,66.94,132783.0,66.2876,66.3172,66.0408,66.0606,132783.0
2024-01-31 15:35:00,66.92,66.97,66.84,66.97,111595.0,66.0408,66.0902,65.9619,66.0902,111595.0
2024-01-31 15:40:00,66.94,66.99,66.86,66.86,67762.0,66.0606,66.1099,65.9816,65.9816,67762.0
2024-01-31 15:45:00,66.86,66.94,66.81,66.87,117005.0,65.9816,66.0606,65.9323,65.9915,117005.0
2024-01-31 15:50:00,66.87,66.87,66.72,66.86,130046.0,65.9915,65.9915,65.8435,65.9816,130046.0
2024-01-31 15:55:00,66.87,66.99,66.68,66.69,182860.0,65.9915,66.1099,65.804,65.8139,182860.0
2024-02-01 09:30:00,67.11,67.38,67.1,67.36,156698.0,66.2284,66.4948,66.2185,66.4751,156698.0
2024-02-01 09:35:00,67.38,67.39,67.27,67.3,128428.0,66.4948,66.5047,66.3862,66.4159,128428.0
2024-02-01 09:40:00,67.3,67.39,67.26,67.38,63371.0,66.4159,66.5047,66.3764,66.4948,63371.0
2024-02-01 09:45:00,67.37,67.42,67.22,67.24,123685.0,66.4849,66.5343,66.3369,66.3566,123685.0
2024-02-01 09:50:00,67.23,67.33,67.23,67.26,36310.0,66.3468,66.4455,66.3468,66.3764,36310.0
2024-02-01 09:55:00,67.25,67.26,67.14,67.24,68623.0,66.3665,66.3764,66.258,66.3566,68623.0
2024-02-01 10:00:00,67.2,67.28,67.01,67.28,175738.0,66.3172,66.3961,66.1297,66.3961,175738.0
2024-02-01 10:05:00,67.28,67.5,67.24,67.48,81263.0,66.3961,66.6132,66.3566,66.5935,81263.0
2024-02-01 10:10:00,67.48,67.5,67.37,67.41,47935.0,66.5935,66.6132,66.4849,66.5244,47935.0
2024-02-01 10:15:00,67.43,67.49,67.41,67.45,50351.0,66.5441,66.6034,66.5244,66.5639,50351.0
2024-02-01 10:20:00,67.39,67.4,67.24,67.32,71073.0,66.5047,66.5145,66.3566,66.4356,71073.0
2024-02-01 10:25:00,67.33,67.55,67.3,67.55,97068.0,66.4455,66.6626,66.4159,66.6626,97068.0
2024-02-01 10:30:00,67.55,67.56,67.46,67.49,29159.0,66.6626,66.6724,66.5738,66.6034,29159.0
2024-02-01 10:35:00,67.48,67.51,67.46,67.49,45102.0,66.5935,66.6231,66.5738,66.6034,45102.0
2024-02-01 10:40:00,67.49,67.49,67.37,67.41,22314.0,66.6034,66.6034,66.4849,66.5244,22314.0
2024-02-01 10:45:00,67.44,67.45,67.32,67.35,19053.0,66.554,66.5639,66.4356,66.4652,19053.0
2024-02-01 10:50:00,67.33,67.33,67.06,67.08,107724.0,66.4455,66.4455,66.179,66.1987,107724.0
2024-02-01 10:55:00,67.07,67.11,66.96,66.97,118999.0,66.1889,66.2284,66.0803,66.0902,118999.0
2024-02-01 11:00:00,66.97,67.03,66.94,67.0,64793.0,66.0902,66.1494,66.0606,66.1198,64793.0
2024-02-01 11:05:00,67.0,67.1,66.98,67.02,39614.0,66.1198,66.2185,66.1001,66.1395,39614.0
2024-02-01 11:10:00,67.01,67.06,66.89,66.95,37349.0,66.1297,66.179,66.0112,66.0705,37349.0
2024-02-01 11:15:00,66.97,67.07,66.97,67.01,36540.0,66.0902,66.1889,66.0902,66.1297,36540.0
2024-02-01 11:20:00,67.01,67.12,66.99,67.1,33013.0,66.1297,66.2382,66.1099,66.2185,33013.0
2024-02-01 11:25:00,67.11,67.14,67.04,67.1,30358.0,66.2284,66.258,66.1593,66.2185,30358.0
2024-02-01 11:30:00,67.11,67.29,67.11,67.28,28223.0,66.2284,66.406,66.2284,66.3961,28223.0
2024-02-01 11:35:00,67.27,67.31,67.22,67.31,12898.0,66.3862,66.4257,66.3369,66.4257,12898.0
2024-02-01 11:40:00,67.33,67.38,67.31,67.34,17975.0,66.4455,66.4948,66.4257,66.4553,17975.0
2024-02-01 11:45:00,67.36,67.37,67.3,67.34,11230.0,66.4751,66.4849,66.4159,66.4553,11230.0
2024-02-01 11:50:00,67.38,67.44,67.38,67.42,16079.0,66.4948,66.554,66.4948,66.5343,16079.0
2024-02-01 11:55:00,67.41,67.42,67.37,67.41,10467.0,66.5244,66.5343,66.4849,66.5244,10467.0
2024-02-01 12:00:00,67.42,67.68,67.41,67.64,43767.0,66.5343,66.7909,66.5244,66.7514,43767.0
2024-02-01 12:05:00,67.65,67.83,67.64,67.8,37275.0,66.7613,66.9389,66.7514,66.9093,37275.0
2024-02-01 12:10:00,67.8,67.85,67.7,67.71,75028.0,66.9093,66.9586,66.8106,66.8205,75028.0
2024-02-01 12:15:00,67.71,67.73,67.66,67.67,16186.0,66.8205,66.8402,66.7711,66.781,16186.0
2024-02-01 12:20:00,67.66,67.69,67.62,67.69,19632.0,66.7711,66.8007,66.7317,66.8007,19632.0
2024-02-01 12:25:00,67.7,67.7,67.6,67.63,13345.0,66.8106,66.8106,66.7119,66.7415,13345.0
2024-02-01 12:30:00,67.63,67.66,67.61,67.62,17362.0,66.7415,66.7711,66.7218,66.7317,17362.0
2024-02-01 12:35:00,67.66,67.68,67.63,67.66,24143.0,66.7711,66.7909,66.7415,66.7711,24143.0
2024-02-01 12:40:00,67.65,67.7,67.62,67.68,20873.0,66.7613,66.8106,66.7317,66.7909,20873.0
2024-02-01 12:45:00,67.67,67.86,67.67,67.86,23238.0,66.781,66.9685,66.781,66.9685,23238.0
2024-02-01 12:50:00,67.86,68.05,67.86,68.05,48076.0,66.9685,67.156,66.9685,67.156,48076.0
2024-02-01 12:55:00,68.04,68.12,67.81,67.88,98544.0,67.1461,67.2251,66.9192,66.9882,98544.0
2024-02-01 13:00:00,67.89,67.9,67.65,67.65,21858.0,66.9981,67.008,66.7613,66.7613,21858.0
2024-02-01 13:05:00,67.64,67.65,67.55,67.61,24148.0,66.7514,66.7613,66.6626,66.7218,24148.0
2024-02-01 13:10:00,67.62,67.81,67.61,67.81,93481.0,66.7317,66.9192,66.7218,66.9192,93481.0
2024-02-01 13:15:00,67.79,67.83,67.74,67.81,28807.0,66.8994,66.9389,66.8501,66.9192,28807.0
2024-02-01 13:20:00,67.81,67.83,67.72,67.76,8423.0,66.9192,66.9389,66.8303,66.8698,8423.0
2024-02-01 13:25:00,67.79,67.83,67.75,67.77,11719.0,66.8994,66.9389,66.8599,66.8797,11719.0
2024-02-01 13:30:00,67.78,67.93,67.78,67.87,42433.0,66.8895,67.0376,66.8895,66.9784,42433.0
2024-02-01 13:35:00,67.87,67.91,67.61,67.67,53630.0,66.9784,67.0178,66.7218,66.781,53630.0
2024-02-01 13:40:00,67.67,67.73,67.65,67.7,17409.0,66.781,66.8402,66.7613,66.8106,17409.0
2024-02-01 13:45:00,67.76,67.85,67.72,67.82,20600.0,66.8698,66.9586,66.8303,66.929,20600.0
2024-02-01 13:50:00,67.86,67.87,67.8,67.83,24450.0,66.9685,66.9784,66.9093,66.9389,24450.0
2024-02-01 13:55:00,67.83,67.9,67.81,67.84,17347.0,66.9389,67.008,66.9192,66.9488,17347.0
2024-02-01 14:00:00,67.84,67.92,67.84,67.92,15898.0,66.9488,67.0277,66.9488,67.0277,15898.0
2024-02-01 14:05:00,67.91,68.01,67.91,68.01,23811.0,67.0178,67.1165,67.0178,67.1165,23811.0
2024-02-01 14:10:00,68.03,68.03,67.85,67.85,36144.0,67.1363,67.1363,66.9586,66.9586,36144.0
2024-02-01 14:15:00,67.83,67.94,67.83,67.94,32946.0,66.9389,67.0474,66.9389,67.0474,32946.0
2024-02-01 14:20:00,67.95,67.97,67.91,67.93,13706.0,67.0573,67.0771,67.0178,67.0376,13706.0
2024-02-01 14:25:00,67.92,67.95,67.86,67.9,26743.0,67.0277,67.0573,66.9685,67.008,26743.0
2024-02-01 14:30:00,67.9,67.91,67.8,67.8,5868.0,67.008,67.0178,66.9093,66.9093,5868.0
2024-02-01 14:35:00,67.82,67.96,67.82,67.94,17391.0,66.929,67.0672,66.929,67.0474,17391.0
2024-02-01 14:40:00,67.95,68.02,67.95,68.01,8671.0,67.0573,67.1264,67.0573,67.1165,8671.0
2024-02-01 14:45:00,68.03,68.19,68.0,68.11,72929.0,67.1363,67.2942,67.1067,67.2152,72929.0
2024-02-01 14:50:00,68.12,68.15,68.1,68.1,15616.0,67.2251,67.2547,67.2053,67.2053,15616.0
2024-02-01 14:55:00,68.12,68.2,68.12,68.19,12158.0,67.2251,67.304,67.2251,67.2942,12158.0
2024-02-01 15:00:00,68.2,68.29,68.16,68.29,29750.0,67.304,67.3928,67.2646,67.3928,29750.0
2024-02-01 15:05:00,68.29,68.32,68.19,68.2,17350.0,67.3928,67.4225,67.2942,67.304,17350.0
2024-02-01 15:10:00,68.23,68.23,68.11,68.2,48322.0,67.3336,67.3336,67.2152,67.304,48322.0
2024-02-01 15:15:00,68.21,68.26,68.2,68.24,18106.0,67.3139,67.3632,67.304,67.3435,18106.0
2024-02-01 15:20:00,68.23,68.24,68.19,68.21,16272.0,67.3336,67.3435,67.2942,67.3139,16272.0
2024-02-01 15:25:00,68.21,68.25,68.21,68.23,11292.0,67.3139,67.3534,67.3139,67.3336,11292.0
2024-02-01 15:30:00,68.26,68.28,68.23,68.27,10788.0,67.3632,67.383,67.3336,67.3731,10788.0
2024-02-01 15:35:00,68.29,68.31,68.24,68.3,15009.0,67.3928,67.4126,67.3435,67.4027,15009.0
2024-02-01 15:40:00,68.31,68.34,68.25,68.26,22398.0,67.4126,67.4422,67.3534,67.3632,22398.0
2024-02-01 15:45:00,68.26,68.3,68.15,68.16,56020.0,67.3632,67.4027,67.2547,67.2646,56020.0
2024-02-01 15:50:00,68.16,68.18,68.09,68.16,39466.0,67.2646,67.2843,67.1955,67.2646,39466.0
2024-02-01 15:55:00,68.19,68.38,68.18,68.38,55235.0,67.2942,67.4817,67.2843,67.4817,55235.0
2024-02-02 09:30:00,68.5,68.63,68.41,68.49,158398.0,67.6001,67.7284,67.5113,67.5902,158398.0
2024-02-02 09:35:00,68.49,68.62,68.45,68.61,72511.0,67.5902,67.7185,67.5507,67.7086,72511.0
2024-02-02 09:40:00,68.63,68.68,68.5,68.65,92710.0,67.7284,67.7777,67.6001,67.7481,92710.0
2024-02-02 09:45:00,68.66,68.86,68.66,68.7,117808.0,67.758,67.9554,67.758,67.7975,117808.0
2024-02-02 09:50:00,68.7,68.7,68.55,68.63,60036.0,67.7975,67.7975,67.6494,67.7284,60036.0
2024-02-02 09:55:00,68.64,68.81,68.62,68.73,62360.0,67.7383,67.906,67.7185,67.8271,62360.0
2024-02-02 10:00:00,68.72,68.81,68.69,68.71,46070.0,67.8172,67.906,67.7876,67.8073,46070.0
2024-02-02 10:05:00,68.71,68.76,68.6,68.62,28169.0,67.8073,67.8567,67.6988,67.7185,28169.0
2024-02-02 10:10:00,68.66,68.78,68.61,68.75,24982.0,67.758,67.8764,67.7086,67.8468,24982.0
2024-02-02 10:15:00,68.74,68.83,68.72,68.81,27989.0,67.8369,67.9258,67.8172,67.906,27989.0
2024-02-02 10:20:00,68.81,68.96,68.75,68.96,32071.0,67.906,68.054,67.8468,68.054,32071.0
2024-02-02 10:25:00,68.94,68.95,68.78,68.83,55963.0,68.0343,68.0442,67.8764,67.9258,55963.0
2024-02-02 10:30:00,68.86,68.87,68.7,68.83,32416.0,67.9554,67.9652,67.7975,67.9258,32416.0
2024-02-02 10:35:00,68.83,68.95,68.77,68.94,43303.0,67.9258,68.0442,67.8665,68.0343,43303.0
2024-02-02 10:40:00,68.97,69.21,68.97,69.2,37165.0,68.0639,68.3008,68.0639,68.2909,37165.0
2024-02-02 10:45:00,69.21,69.27,69.13,69.14,38640.0,68.3008,68.36,68.2218,68.2317,38640.0
2024-02-02 10:50:00,69.14,69.15,69.09,69.1,14086.0,68.2317,68.2416,68.1823,68.1922,14086.0
2024-02-02 10:55:00,69.09,69.26,69.09,69.19,18978.0,68.1823,68.3501,68.1823,68.281,18978.0
2024-02-02 11:00:00,69.23,69.24,69.07,69.07,26622.0,68.3205,68.3304,68.1626,68.1626,26622.0
2024-02-02 11:05:00,69.15,69.23,69.15,69.18,10391.0,68.2416,68.3205,68.2416,68.2712,10391.0
2024-02-02 11:10:00,69.21,69.31,69.19,69.25,12435.0,68.3008,68.3994,68.281,68.3402,12435.0
2024-02-02 11:15:00,69.26,69.3,69.22,69.22,7380.0,68.3501,68.3896,68.3106,68.3106,7380.0
2024-02-02 11:20:00,69.23,69.25,69.17,69.2,28383.0,68.3205,68.3402,68.2613,68.2909,28383.0
2024-02-02 11:25:00,69.21,69.47,69.16,69.42,69898.0,68.3008,68.5573,68.2514,68.508,69898.0
2024-02-02 11:30:00,69.45,69.53,69.43,69.49,23906.0,68.5376,68.6166,68.5179,68.5771,23906.0
2024-02-02 11:35:00,69.48,69.56,69.46,69.55,23576.0,68.5672,68.6462,68.5475,68.6363,23576.0
2024-02-02 11:40:00,69.58,69.65,69.53,69.62,37633.0,68.6659,68.735,68.6166,68.7054,37633.0
2024-02-02 11:45:00,69.61,69.69,69.6,69.67,16810.0,68.6955,68.7745,68.6856,68.7547,16810.0
2024-02-02 11:50:00,69.67,69.72,69.66,69.69,37171.0,68.7547,68.8041,68.7449,68.7745,37171.0
2024-02-02 11:55:00,69.67,69.7,69.54,69.59,27917.0,68.7547,68.7843,68.6264,68.6758,27917.0
2024-02-02 12:00:00,69.62,69.66,69.59,69.6,16394.0,68.7054,68.7449,68.6758,68.6856,16394.0
2024-02-02 12:05:00,69.6,69.67,69.54,69.57,14671.0,68.6856,68.7547,68.6264,68.656,14671.0
2024-02-02 12:10:00,69.54,69.61,69.49,69.52,17866.0,68.6264,68.6955,68.5771,68.6067,17866.0
2024-02-02 12:15:00,69.52,69.64,69.49,69.61,10156.0,68.6067,68.7251,68.5771,68.6955,10156.0
2024-02-02 12:20:00,69.64,69.64,69.6,69.62,8943.0,68.7251,68.7251,68.6856,68.7054,8943.0
2024-02-02 12:25:00,69.64,69.83,69.59,69.81,42593.0,68.7251,68.9126,68.6758,68.8929,42593.0
2024-02-02 12:30:00,69.82,69.89,69.78,69.78,15993.0,68.9027,68.9718,68.8633,68.8633,15993.0
2024-02-02 12:35:00,69.81,69.9,69.81,69.87,20810.0,68.8929,68.9817,68.8929,68.9521,20810.0
2024-02-02 12:40:00,69.87,69.87,69.29,69.35,110630.0,68.9521,68.9521,68.3797,68.4389,110630.0
2024-02-02 12:45:00,69.36,69.47,69.23,69.44,131921.0,68.4488,68.5573,68.3205,68.5277,131921.0
2024-02-02 12:50:00,69.44,69.45,69.28,69.42,45235.0,68.5277,68.5376,68.3698,68.508,45235.0
2024-02-02 12:55:00,69.4,69.62,69.4,69.62,36064.0,68.4883,68.7054,68.4883,68.7054,36064.0
2024-02-02 13:00:00,69.63,69.72,69.63,69.69,24769.0,68.7152,68.8041,68.7152,68.7745,24769.0
2024-02-02 13:05:00,69.72,69.78,69.59,69.61,57721.0,68.8041,68.8633,68.6758,68.6955,57721.0
2024-02-02 13:10:00,69.62,69.73,69.62,69.7,21625.0,68.7054,68.8139,68.7054,68.7843,21625.0
2024-02-02 13:15:00,69.72,69.81,69.64,69.79,50525.0,68.8041,68.8929,68.7251,68.8731,50525.0
2024-02-02 13:20:00,69.79,69.86,69.7,69.83,19676.0,68.8731,68.9422,68.7843,68.9126,19676.0
2024-02-02 13:25:00,69.83,69.83,69.58,69.64,59780.0,68.9126,68.9126,68.6659,68.7251,59780.0
2024-02-02 13:30:00,69.63,69.68,69.59,69.64,30127.0,68.7152,68.7646,68.6758,68.7251,30127.0
2024-02-02 13:35:00,69.64,69.73,69.53,69.7,42425.0,68.7251,68.8139,68.6166,68.7843,42425.0
2024-02-02 13:40:00,69.71,69.78,69.69,69.76,32211.0,68.7942,68.8633,68.7745,68.8435,32211.0
2024-02-02 13:45:00,69.78,69.82,69.66,69.73,33281.0,68.8633,68.9027,68.7449,68.8139,33281.0
2024-02-02 13:50:00,69.77,69.82,69.71,69.78,25970.0,68.8534,68.9027,68.7942,68.8633,25970.0
2024-02-02 13:55:00,69.78,69.82,69.75,69.78,11806.0,68.8633,68.9027,68.8337,68.8633,11806.0
2024-02-02 14:00:00,69.8,69.98,69.8,69.91,35600.0,68.883,69.0606,68.883,68.9916,35600.0
2024-02-02 14:05:00,69.91,69.96,69.88,69.95,25898.0,68.9916,69.0409,68.962,69.031,25898.0
2024-02-02 14:10:00,69.95,70.06,69.92,70.0,30592.0,69.031,69.1396,69.0014,69.0804,30592.0
2024-02-02 14:15:00,69.99,70.1,69.99,70.0,44579.0,69.0705,69.1791,69.0705,69.0804,44579.0
2024-02-02 14:20:00,70.0,70.02,69.88,70.02,44435.0,69.0804,69.1001,68.962,69.1001,44435.0
2024-02-02 14:25:00,70.02,70.02,69.94,69.98,17637.0,69.1001,69.1001,69.0212,69.0606,17637.0
2024-02-02 14:30:00,69.99,70.1,69.97,70.1,21815.0,69.0705,69.1791,69.0508,69.1791,21815.0
2024-02-02 14:35:00,70.11,70.16,70.09,70.13,42157.0,69.1889,69.2383,69.1692,69.2087,42157.0
2024-02-02 14:40:00,70.16,70.2,70.12,70.14,27817.0,69.2383,69.2778,69.1988,69.2185,27817.0
2024-02-02 14:45:00,70.12,70.19,70.1,70.16,64530.0,69.1988,69.2679,69.1791,69.2383,64530.0
2024-02-02 14:50:00,70.16,70.18,70.06,70.13,130123.0,69.2383,69.258,69.1396,69.2087,130123.0
2024-02-02 14:55:00,70.12,70.19,70.05,70.18,36658.0,69.1988,69.2679,69.1297,69.258,36658.0
2024-02-02 15:00:00,70.18,70.19,70.09,70.14,23236.0,69.258,69.2679,69.1692,69.2185,23236.0
2024-02-02 15:05:00,70.14,70.22,70.12,70.2,70716.0,69.2185,69.2975,69.1988,69.2778,70716.0
2024-02-02 15:10:00,70.21,70.28,70.16,70.17,105827.0,69.2876,69.3567,69.2383,69.2482,105827.0
2024-02-02 15:15:00,70.16,70.21,70.16,70.21,11097.0,69.2383,69.2876,69.2383,69.2876,11097.0
2024-02-02 15:20:00,70.2,70.21,70.05,70.07,36788.0,69.2778,69.2876,69.1297,69.1495,36788.0
2024-02-02 15:25:00,70.07,70.25,70.05,70.24,38312.0,69.1495,69.3271,69.1297,69.3172,38312.0
2024-02-02 15:30:00,70.24,70.24,70.03,70.04,33933.0,69.3172,69.3172,69.11,69.1199,33933.0
2024-02-02 15:35:00,70.06,70.12,69.99,70.05,40813.0,69.1396,69.1988,69.0705,69.1297,40813.0
2024-02-02 15:40:00,70.05,70.07,69.98,69.98,24332.0,69.1297,69.1495,69.0606,69.0606,24332.0
2024-02-02 15:45:00,69.99,70.03,69.91,70.0,118174.0,69.0705,69.11,68.9916,69.0804,118174.0
2024-02-02 15:50:00,69.99,70.1,69.96,70.08,200141.0,69.0705,69.1791,69.0409,69.1593,200141.0
2024-02-02 15:55:00,70.1,70.15,69.79,69.79,144784.0,69.1791,69.2284,68.8731,68.8731,144784.0
2024-02-05 09:30:00,69.61,69.62,69.43,69.55,186839.0,68.6955,68.7054,68.5179,68.6363,186839.0
2024-02-05 09:35:00,69.53,69.54,69.4,69.44,65815.0,68.6166,68.6264,68.4883,68.5277,65815.0
2024-02-05 09:40:00,69.44,69.48,69.38,69.48,76252.0,68.5277,68.5672,68.4685,68.5672,76252.0
2024-02-05 09:45:00,69.47,69.55,69.45,69.49,49218.0,68.5573,68.6363,68.5376,68.5771,49218.0
2024-02-05 09:50:00,69.49,69.5,69.43,69.49,49684.0,68.5771,68.587,68.5179,68.5771,49684.0
2024-02-05 09:55:00,69.48,69.55,69.47,69.52,37314.0,68.5672,68.6363,68.5573,68.6067,37314.0
2024-02-05 10:00:00,69.51,69.52,69.2,69.2,93198.0,68.5968,68.6067,68.2909,68.2909,93198.0
2024-02-05 10:05:00,69.22,69.31,69.16,69.19,59761.0,68.3106,68.3994,68.2514,68.281,59761.0
2024-02-05 10:10:00,69.19,69.25,69.08,69.14,101138.0,68.281,68.3402,68.1725,68.2317,101138.0
2024-02-05 10:15:00,69.13,69.13,68.79,68.88,76606.0,68.2218,68.2218,67.8863,67.9751,76606.0
2024-02-05 10:20:00,68.87,68.93,68.8,68.88,67513.0,67.9652,68.0244,67.8961,67.9751,67513.0
2024-02-05 10:25:00,68.88,68.98,68.88,68.95,63521.0,67.9751,68.0738,67.9751,68.0442,63521.0
2024-02-05 10:30:00,68.96,68.98,68.89,68.95,10813.0,68.054,68.0738,67.985,68.0442,10813.0
2024-02-05 10:35:00,68.95,68.99,68.91,68.91,11299.0,68.0442,68.0837,68.0047,68.0047,11299.0
2024-02-05 10:40:00,68.91,68.92,68.66,68.71,98789.0,68.0047,68.0146,67.758,67.8073,98789.0
2024-02-05 10:45:00,68.7,68.79,68.63,68.79,37292.0,67.7975,67.8863,67.7284,67.8863,37292.0
2024-02-05 10:50:00,68.8,68.82,68.74,68.79,21178.0,67.8961,67.9159,67.8369,67.8863,21178.0
2024-02-05 10:55:00,68.8,68.82,68.74,68.81,21661.0,67.8961,67.9159,67.8369,67.906,21661.0
2024-02-05 11:00:00,68.81,68.85,68.79,68.82,27868.0,67.906,67.9455,67.8863,67.9159,27868.0
2024-02-05 11:05:00,68.85,68.98,68.84,68.97,32495.0,67.9455,68.0738,67.9356,68.0639,32495.0
2024-02-05 11:10:00,68.96,69.03,68.94,69.01,17373.0,68.054,68.1231,68.0343,68.1034,17373.0
2024-02-05 11:15:00,69.02,69.07,69.0,69.06,41920.0,68.1133,68.1626,68.0935,68.1527,41920.0
2024-02-05 11:20:00,69.06,69.08,68.93,68.96,199991.0,68.1527,68.1725,68.0244,68.054,199991.0
2024-02-05 11:25:00,68.93,68.98,68.92,68.95,13775.0,68.0244,68.0738,68.0146,68.0442,13775.0
2024-02-05 11:30:00,68.97,69.11,68.97,69.11,18074.0,68.0639,68.2021,68.0639,68.2021,18074.0
2024-02-05 11:35:00,69.09,69.12,69.05,69.09,27395.0,68.1823,68.2119,68.1429,68.1823,27395.0
2024-02-05 11:40:00,69.08,69.08,68.96,69.03,390656.0,68.1725,68.1725,68.054,68.1231,390656.0
2024-02-05 11:45:00,69.03,69.11,69.03,69.11,13766.0,68.1231,68.2021,68.1231,68.2021,13766.0
2024-02-05 11:50:00,69.09,69.13,69.06,69.1,769611.0,68.1823,68.2218,68.1527,68.1922,769611.0
2024-02-05 11:55:00,69.09,69.17,69.09,69.16,16986.0,68.1823,68.2613,68.1823,68.2514,16986.0
2024-02-05 12:00:00,69.16,69.19,69.14,69.19,13024.0,68.2514,68.281,68.2317,68.281,13024.0
2024-02-05 12:05:00,69.19,69.25,69.19,69.24,24105.0,68.281,68.3402,68.281,68.3304,24105.0
2024-02-05 12:10:00,69.24,69.29,69.23,69.27,46141.0,68.3304,68.3797,68.3205,68.36,46141.0
2024-02-05 12:15:00,69.26,69.3,69.26,69.28,21500.0,68.3501,68.3896,68.3501,68.3698,21500.0
2024-02-05 12:20:00,69.28,69.31,69.16,69.31,61942.0,68.3698,68.3994,68.2514,68.3994,61942.0
2024-02-05 12:25:00,69.3,69.33,69.27,69.33,13304.0,68.3896,68.4192,68.36,68.4192,13304.0
2024-02-05 12:30:00,69.34,69.43,69.34,69.4,34230.0,68.4291,68.5179,68.4291,68.4883,34230.0
2024-02-05 12:35:00,69.4,69.51,69.39,69.5,61031.0,68.4883,68.5968,68.4784,68.587,61031.0
2024-02-05 12:40:00,69.5,69.51,69.46,69.49,22970.0,68.587,68.5968,68.5475,68.5771,22970.0
2024-02-05 12:45:00,69.5,69.5,69.4,69.45,16919.0,68.587,68.587,68.4883,68.5376,16919.0
2024-02-05 12:50:00,69.44,69.45,69.38,69.42,13842.0,68.5277,68.5376,68.4685,68.508,13842.0
2024-02-05 12:55:00,69.41,69.46,69.4,69.43,5888.0,68.4981,68.5475,68.4883,68.5179,5888.0
2024-02-05 13:00:00,69.42,69.43,69.33,69.4,44601.0,68.508,68.5179,68.4192,68.4883,44601.0
2024-02-05 13:05:00,69.41,69.47,69.39,69.47,17005.0,68.4981,68.5573,68.4784,68.5573,17005.0
2024-02-05 13:10:00,69.47,69.55,69.45,69.55,13545.0,68.5573,68.6363,68.5376,68.6363,13545.0
2024-02-05 13:15:00,69.54,69.54,69.43,69.48,43658.0,68.6264,68.6264,68.5179,68.5672,43658.0
2024-02-05 13:20:00,69.48,69.48,69.38,69.4,15965.0,68.5672,68.5672,68.4685,68.4883,15965.0
2024-02-05 13:25:00,69.41,69.41,69.3,69.3,80894.0,68.4981,68.4981,68.3896,68.3896,80894.0
2024-02-05 13:30:00,69.3,69.39,69.29,69.39,101463.0,68.3896,68.4784,68.3797,68.4784,101463.0
2024-02-05 13:35:00,69.39,69.45,69.35,69.41,90540.0,68.4784,68.5376,68.4389,68.4981,90540.0
2024-02-05 13:40:00,69.41,69.43,69.34,69.42,75723.0,68.4981,68.5179,68.4291,68.508,75723.0
2024-02-05 13:45:00,69.42,69.47,69.41,69.43,146601.0,68.508,68.5573,68.4981,68.5179,146601.0
2024-02-05 13:50:00,69.43,69.45,69.36,69.4,195874.0,68.5179,68.5376,68.4488,68.4883,195874.0
2024-02-05 13:55:00,69.39,69.45,69.35,69.45,217177.0,68.4784,68.5376,68.4389,68.5376,217177.0
2024-02-05 14:00:00,69.45,69.46,69.37,69.41,102467.0,68.5376,68.5475,68.4587,68.4981,102467.0
2024-02-05 14:05:00,69.41,69.51,69.37,69.48,96355.0,68.4981,68.5968,68.4587,68.5672,96355.0
2024-02-05 14:10:00,69.48,69.49,69.42,69.45,127707.0,68.5672,68.5771,68.508,68.5376,127707.0
2024-02-05 14:15:00,69.44,69.49,69.4,69.43,93714.0,68.5277,68.5771,68.4883,68.5179,93714.0
2024-02-05 14:20:00,69.42,69.53,69.4,69.51,127440.0,68.508,68.6166,68.4883,68.5968,127440.0
2024-02-05 14:25:00,69.52,69.56,69.49,69.53,109695.0,68.6067,68.6462,68.5771,68.6166,109695.0
2024-02-05 14:30:00,69.54,69.64,69.52,69.64,123117.0,68.6264,68.7251,68.6067,68.7251,123117.0
2024-02-05 14:35:00,69.64,69.71,69.62,69.65,123833.0,68.7251,68.7942,68.7054,68.735,123833.0
2024-02-05 14:40:00,69.66,69.7,69.63,69.66,81332.0,68.7449,68.7843,68.7152,68.7449,81332.0
2024-02-05 14:45:00,69.67,69.73,69.66,69.72,91813.0,68.7547,68.8139,68.7449,68.8041,91813.0
2024-02-05 14:50:00,69.72,69.72,69.64,69.7,99278.0,68.8041,68.8041,68.7251,68.7843,99278.0
2024-02-05 14:55:00,69.7,69.7,69.65,69.69,85180.0,68.7843,68.7843,68.735,68.7745,85180.0
2024-02-05 15:00:00,69.69,69.7,69.58,69.58,141370.0,68.7745,68.7843,68.6659,68.6659,141370.0
2024-02-05 15:05:00,69.58,69.62,69.44,69.48,144797.0,68.6659,68.7054,68.5277,68.5672,144797.0
2024-02-05 15:10:00,69.48,69.5,69.35,69.35,138600.0,68.5672,68.587,68.4389,68.4389,138600.0
2024-02-05 15:15:00,69.34,69.46,69.29,69.42,162543.0,68.4291,68.5475,68.3797,68.508,162543.0
2024-02-05 15:20:00,69.42,69.5,69.39,69.49,30937.0,68.508,68.587,68.4784,68.5771,30937.0
2024-02-05 15:25:00,69.5,69.62,69.49,69.6,22681.0,68.587,68.7054,68.5771,68.6856,22681.0
2024-02-05 15:30:00,69.61,69.65,69.55,69.65,60752.0,68.6955,68.735,68.6363,68.735,60752.0
2024-02-05 15:35:00,69.66,69.67,69.48,69.51,290601.0,68.7449,68.7547,68.5672,68.5968,290601.0
2024-02-05 15:40:00,69.51,69.52,69.41,69.42,284759.0,68.5968,68.6067,68.4981,68.508,284759.0
2024-02-05 15:45:00,69.43,69.52,69.38,69.39,299381.0,68.5179,68.6067,68.4685,68.4784,299381.0
2024-02-05 15:50:00,69.39,69.56,69.39,69.48,437440.0,68.4784,68.6462,68.4784,68.5672,437440.0
2024-02-05 15:55:00,69.49,69.57,69.27,69.28,499013.0,68.5771,68.656,68.36,68.3698,499013.0
2024-02-06 09:30:00,69.55,69.67,69.49,69.62,153826.0,68.6363,68.7547,68.5771,68.7054,153826.0
2024-02-06 09:35:00,69.61,69.63,69.51,69.59,78409.0,68.6955,68.7152,68.5968,68.6758,78409.0
2024-02-06 09:40:00,69.59,69.71,69.58,69.71,86795.0,68.6758,68.7942,68.6659,68.7942,86795.0
2024-02-06 09:45:00,69.72,69.76,69.61,69.67,79690.0,68.8041,68.8435,68.6955,68.7547,79690.0
2024-02-06 09:50:00,69.68,69.69,69.48,69.57,54929.0,68.7646,68.7745,68.5672,68.656,54929.0
2024-02-06 09:55:00,69.58,69.59,69.39,69.4,43848.0,68.6659,68.6758,68.4784,68.4883,43848.0
2024-02-06 10:00:00,69.38,69.38,69.24,69.31,51775.0,68.4685,68.4685,68.3304,68.3994,51775.0
2024-02-06 10:05:00,69.31,69.34,69.24,69.31,35114.0,68.3994,68.4291,68.3304,68.3994,35114.0
2024-02-06 10:10:00,69.3,69.3,69.17,69.21,74882.0,68.3896,68.3896,68.2613,68.3008,74882.0
2024-02-06 10:15:00,69.21,69.42,69.19,69.36,40960.0,68.3008,68.508,68.281,68.4488,40960.0
2024-02-06 10:20:00,69.36,69.38,69.2,69.2,36740.0,68.4488,68.4685,68.2909,68.2909,36740.0
2024-02-06 10:25:00,69.21,69.29,69.13,69.25,34799.0,68.3008,68.3797,68.2218,68.3402,34799.0
2024-02-06 10:30:00,69.25,69.36,69.23,69.36,43080.0,68.3402,68.4488,68.3205,68.4488,43080.0
2024-02-06 10:35:00,69.37,69.44,69.37,69.37,18668.0,68.4587,68.5277,68.4587,68.4587,18668.0
2024-02-06 10:40:00,69.37,69.39,69.26,69.34,38623.0,68.4587,68.4784,68.3501,68.4291,38623.0
2024-02-06 10:45:00,69.34,69.4,69.3,69.3,7575.0,68.4291,68.4883,68.3896,68.3896,7575.0
2024-02-06 10:50:00,69.3,69.36,69.24,69.36,13961.0,68.3896,68.4488,68.3304,68.4488,13961.0
2024-02-06 10:55:00,69.38,69.41,69.33,69.36,12722.0,68.4685,68.4981,68.4192,68.4488,12722.0
2024-02-06 11:00:00,69.36,69.36,69.26,69.33,13100.0,68.4488,68.4488,68.3501,68.4192,13100.0
2024-02-06 11:05:00,69.33,69.46,69.3,69.36,17674.0,68.4192,68.5475,68.3896,68.4488,17674.0
2024-02-06 11:10:00,69.38,69.42,69.28,69.3,12646.0,68.4685,68.508,68.3698,68.3896,12646.0
2024-02-06 11:15:00,69.32,69.43,69.32,69.43,8927.0,68.4093,68.5179,68.4093,68.5179,8927.0
2024-02-06 11:20:00,69.44,69.48,69.42,69.48,9987.0,68.5277,68.5672,68.508,68.5672,9987.0
2024-02-06 11:25:00,69.5,69.51,69.42,69.48,11817.0,68.587,68.5968,68.508,68.5672,11817.0
2024-02-06 11:30:00,69.49,69.51,69.46,69.46,7213.0,68.5771,68.5968,68.5475,68.5475,7213.0
2024-02-06 11:35:00,69.46,69.47,69.36,69.44,6500.0,68.5475,68.5573,68.4488,68.5277,6500.0
2024-02-06 11:40:00,69.42,69.45,69.35,69.4,12303.0,68.508,68.5376,68.4389,68.4883,12303.0
2024-02-06 11:45:00,69.38,69.38,69.22,69.28,28179.0,68.4685,68.4685,68.3106,68.3698,28179.0
2024-02-06 11:50:00,69.25,69.29,69.19,69.25,16492.0,68.3402,68.3797,68.281,68.3402,16492.0
2024-02-06 11:55:00,69.25,69.28,69.21,69.23,14886.0,68.3402,68.3698,68.3008,68.3205,14886.0
2024-02-06 12:00:00,69.21,69.28,69.17,69.21,28482.0,68.3008,68.3698,68.2613,68.3008,28482.0
2024-02-06 12:05:00,69.22,69.24,69.19,69.23,4757.0,68.3106,68.3304,68.281,68.3205,4757.0
2024-02-06 12:10:00,69.24,69.25,69.15,69.19,46441.0,68.3304,68.3402,68.2416,68.281,46441.0
2024-02-06 12:15:00,69.19,69.28,69.19,69.23,9433.0,68.281,68.3698,68.281,68.3205,9433.0
2024-02-06 12:20:00,69.2,69.22,69.15,69.18,10500.0,68.2909,68.3106,68.2416,68.2712,10500.0
2024-02-06 12:25:00,69.2,69.37,69.2,69.35,12219.0,68.2909,68.4587,68.2909,68.4389,12219.0
2024-02-06 12:30:00,69.37,69.38,69.25,69.31,24682.0,68.4587,68.4685,68.3402,68.3994,24682.0
2024-02-06 12:35:00,69.31,69.35,69.29,69.35,2450.0,68.3994,68.4389,68.3797,68.4389,2450.0
2024-02-06 12:40:00,69.35,69.38,69.33,69.38,13790.0,68.4389,68.4685,68.4192,68.4685,13790.0
2024-02-06 12:45:00,69.37,69.37,69.25,69.25,9902.0,68.4587,68.4587,68.3402,68.3402,9902.0
2024-02-06 12:50:00,69.26,69.33,69.26,69.27,6590.0,68.3501,68.4192,68.3501,68.36,6590.0
2024-02-06 12:55:00,69.3,69.34,69.27,69.27,2900.0,68.3896,68.4291,68.36,68.36,2900.0
2024-02-06 13:00:00,69.27,69.37,69.26,69.37,10758.0,68.36,68.4587,68.3501,68.4587,10758.0
2024-02-06 13:05:00,69.4,69.41,69.37,69.39,24931.0,68.4883,68.4981,68.4587,68.4784,24931.0
2024-02-06 13:10:00,69.37,69.37,69.25,69.29,21059.0,68.4587,68.4587,68.3402,68.3797,21059.0
2024-02-06 13:15:00,69.29,69.38,69.27,69.29,9048.0,68.3797,68.4685,68.36,68.3797,9048.0
2024-02-06 13:20:00,69.27,69.31,69.27,69.31,3687.0,68.36,68.3994,68.36,68.3994,3687.0
2024-02-06 13:25:00,69.27,69.38,69.27,69.37,3865.0,68.36,68.4685,68.36,68.4587,3865.0
2024-02-06 13:30:00,69.38,69.44,69.38,69.43,11951.0,68.4685,68.5277,68.4685,68.5179,11951.0
2024-02-06 13:35:00,69.41,69.51,69.4,69.5,10099.0,68.4981,68.5968,68.4883,68.587,10099.0
2024-02-06 13:40:00,69.5,69.51,69.43,69.48,4827.0,68.587,68.5968,68.5179,68.5672,4827.0
2024-02-06 13:45:00,69.51,69.54,69.47,69.52,4975.0,68.5968,68.6264,68.5573,68.6067,4975.0
2024-02-06 13:50:00,69.53,69.54,69.49,69.49,33138.0,68.6166,68.6264,68.5771,68.5771,33138.0
2024-02-06 13:55:00,69.5,69.55,69.5,69.55,34790.0,68.587,68.6363,68.587,68.6363,34790.0
2024-02-06 14:00:00,69.54,69.55,69.42,69.46,19672.0,68.6264,68.6363,68.508,68.5475,19672.0
2024-02-06 14:05:00,69.46,69.46,69.21,69.25,38075.0,68.5475,68.5475,68.3008,68.3402,38075.0
2024-02-06 14:10:00,69.23,69.24,69.18,69.18,23815.0,68.3205,68.3304,68.2712,68.2712,23815.0
2024-02-06 14:15:00,69.18,69.23,69.15,69.23,10723.0,68.2712,68.3205,68.2416,68.3205,10723.0
2024-02-06 14:20:00,69.21,69.33,69.21,69.28,8575.0,68.3008,68.4192,68.3008,68.3698,8575.0
2024-02-06 14:25:00,69.28,69.3,69.24,69.27,22420.0,68.3698,68.3896,68.3304,68.36,22420.0
2024-02-06 14:30:00,69.26,69.32,69.26,69.31,12141.0,68.3501,68.4093,68.3501,68.3994,12141.0
2024-02-06 14:35:00,69.32,69.33,69.21,69.22,12105.0,68.4093,68.4192,68.3008,68.3106,12105.0
2024-02-06 14:40:00,69.21,69.29,69.21,69.29,7486.0,68.3008,68.3797,68.3008,68.3797,7486.0
2024-02-06 14:45:00,69.29,69.37,69.29,69.37,7625.0,68.3797,68.4587,68.3797,68.4587,7625.0
2024-02-06 14:50:00,69.37,69.38,69.32,69.38,23163.0,68.4587,68.4685,68.4093,68.4685,23163.0
2024-02-06 14:55:00,69.39,69.47,69.39,69.44,5254.0,68.4784,68.5573,68.4784,68.5277,5254.0
2024-02-06 15:00:00,69.45,69.46,69.42,69.44,17653.0,68.5376,68.5475,68.508,68.5277,17653.0
2024-02-06 15:05:00,69.45,69.55,69.45,69.49,58750.0,68.5376,68.6363,68.5376,68.5771,58750.0
2024-02-06 15:10:00,69.5,69.52,69.47,69.51,27188.0,68.587,68.6067,68.5573,68.5968,27188.0
2024-02-06 15:15:00,69.5,69.5,69.41,69.46,9282.0,68.587,68.587,68.4981,68.5475,9282.0
2024-02-06 15:20:00,69.47,69.5,69.42,69.43,15420.0,68.5573,68.587,68.508,68.5179,15420.0
2024-02-06 15:25:00,69.42,69.47,69.41,69.45,9511.0,68.508,68.5573,68.4981,68.5376,9511.0
2024-02-06 15:30:00,69.45,69.45,69.31,69.36,11940.0,68.5376,68.5376,68.3994,68.4488,11940.0
2024-02-06 15:35:00,69.35,69.4,69.32,69.33,18288.0,68.4389,68.4883,68.4093,68.4192,18288.0
2024-02-06 15:40:00,69.33,69.42,69.32,69.37,8192.0,68.4192,68.508,68.4093,68.4587,8192.0
2024-02-06 15:45:00,69.38,69.45,69.36,69.43,18402.0,68.4685,68.5376,68.4488,68.5179,18402.0
2024-02-06 15:50:00,69.43,69.52,69.43,69.49,69900.0,68.5179,68.6067,68.5179,68.5771,69900.0
2024-02-06 15:55:00,69.49,69.69,69.49,69.67,58416.0,68.5771,68.7745,68.5771,68.7547,58416.0
2024-02-07 09:30:00,70.32,70.36,70.23,70.25,67506.0,69.3962,69.4357,69.3074,69.3271,67506.0
2024-02-07 09:35:00,70.26,70.3,70.2,70.2,54605.0,69.337,69.3764,69.2778,69.2778,54605.0
2024-02-07 09:40:00,70.22,70.25,70.11,70.12,55714.0,69.2975,69.3271,69.1889,69.1988,55714.0
2024-02-07 09:45:00,70.12,70.24,70.08,70.24,71058.0,69.1988,69.3172,69.1593,69.3172,71058.0
2024-02-07 09:50:00,70.24,70.29,70.16,70.16,42454.0,69.3172,69.3666,69.2383,69.2383,42454.0
2024-02-07 09:55:00,70.16,70.2,70.06,70.2,39581.0,69.2383,69.2778,69.1396,69.2778,39581.0
2024-02-07 10:00:00,70.2,70.23,70.13,70.13,31284.0,69.2778,69.3074,69.2087,69.2087,31284.0
2024-02-07 10:05:00,70.14,70.27,70.11,70.27,27204.0,69.2185,69.3468,69.1889,69.3468,27204.0
2024-02-07 10:10:00,70.26,70.51,70.26,70.48,48270.0,69.337,69.5837,69.337,69.5541,48270.0
2024-02-07 10:15:00,70.49,70.6,70.44,70.55,26894.0,69.5639,69.6725,69.5146,69.6232,26894.0
2024-02-07 10:20:00,70.55,70.65,70.53,70.64,31948.0,69.6232,69.7218,69.6034,69.712,31948.0
2024-02-07 10:25:00,70.64,70.79,70.6,70.78,42453.0,69.712,69.86,69.6725,69.8501,42453.0
2024-02-07 10:30:00,70.79,70.8,70.67,70.7,30411.0,69.86,69.8699,69.7416,69.7712,30411.0
2024-02-07 10:35:00,70.73,70.73,70.58,70.63,27887.0,69.8008,69.8008,69.6528,69.7021,27887.0
2024-02-07 10:40:00,70.64,70.69,70.58,70.67,24567.0,69.712,69.7613,69.6528,69.7416,24567.0
2024-02-07 10:45:00,70.66,70.71,70.65,70.69,8029.0,69.7317,69.7811,69.7218,69.7613,8029.0
2024-02-07 10:50:00,70.7,70.77,70.63,70.64,23518.0,69.7712,69.8403,69.7021,69.712,23518.0
2024-02-07 10:55:00,70.62,70.62,70.53,70.59,36591.0,69.6922,69.6922,69.6034,69.6626,36591.0
2024-02-07 11:00:00,70.6,70.6,70.47,70.56,23573.0,69.6725,69.6725,69.5442,69.633,23573.0
2024-02-07 11:05:00,70.56,70.68,70.53,70.67,17585.0,69.633,69.7515,69.6034,69.7416,17585.0
2024-02-07 11:10:00,70.68,70.7,70.61,70.62,16921.0,69.7515,69.7712,69.6824,69.6922,16921.0
2024-02-07 11:15:00,70.68,70.68,70.57,70.6,58493.0,69.7515,69.7515,69.6429,69.6725,58493.0
2024-02-07 11:20:00,70.56,70.57,70.5,70.51,17730.0,69.633,69.6429,69.5738,69.5837,17730.0
2024-02-07 11:25:00,70.53,70.58,70.5,70.54,5808.0,69.6034,69.6528,69.5738,69.6133,5808.0
2024-02-07 11:30:00,70.57,70.61,70.51,70.51,5247.0,69.6429,69.6824,69.5837,69.5837,5247.0
2024-02-07 11:35:00,70.52,70.57,70.49,70.57,22347.0,69.5936,69.6429,69.5639,69.6429,22347.0
2024-02-07 11:40:00,70.55,70.62,70.52,70.62,14907.0,69.6232,69.6922,69.5936,69.6922,14907.0
2024-02-07 11:45:00,70.62,70.64,70.55,70.56,20093.0,69.6922,69.712,69.6232,69.633,20093.0
2024-02-07 11:50:00,70.62,70.68,70.59,70.68,8983.0,69.6922,69.7515,69.6626,69.7515,8983.0
2024-02-07 11:55:00,70.7,70.75,70.67,70.69,14267.0,69.7712,69.8205,69.7416,69.7613,14267.0
2024-02-07 12:00:00,70.71,70.72,70.65,70.7,16920.0,69.7811,69.7909,69.7218,69.7712,16920.0
2024-02-07 12:05:00,70.7,70.72,70.68,70.72,5433.0,69.7712,69.7909,69.7515,69.7909,5433.0
2024-02-07 12:10:00,70.71,70.71,70.59,70.66,13667.0,69.7811,69.7811,69.6626,69.7317,13667.0
2024-02-07 12:15:00,70.66,70.76,70.66,70.7,6492.0,69.7317,69.8304,69.7317,69.7712,6492.0
2024-02-07 12:20:00,70.72,70.72,70.62,70.66,8308.0,69.7909,69.7909,69.6922,69.7317,8308.0
2024-02-07 12:25:00,70.62,70.64,70.57,70.62,12846.0,69.6922,69.712,69.6429,69.6922,12846.0
2024-02-07 12:30:00,70.59,70.59,70.5,70.56,20110.0,69.6626,69.6626,69.5738,69.633,20110.0
2024-02-07 12:35:00,70.55,70.58,70.49,70.53,111307.0,69.6232,69.6528,69.5639,69.6034,111307.0
2024-02-07 12:40:00,70.53,70.59,70.45,70.59,24467.0,69.6034,69.6626,69.5245,69.6626,24467.0
2024-02-07 12:45:00,70.57,70.62,70.55,70.57,10390.0,69.6429,69.6922,69.6232,69.6429,10390.0
2024-02-07 12:50:00,70.59,70.65,70.57,70.65,13701.0,69.6626,69.7218,69.6429,69.7218,13701.0
2024-02-07 12:55:00,70.67,70.68,70.65,70.68,9457.0,69.7416,69.7515,69.7218,69.7515,9457.0
2024-02-07 13:00:00,70.68,70.83,70.55,70.56,83009.0,69.7515,69.8995,69.6232,69.633,83009.0
2024-02-07 13:05:00,70.57,70.67,70.57,70.66,29090.0,69.6429,69.7416,69.6429,69.7317,29090.0
2024-02-07 13:10:00,70.68,70.76,70.68,70.73,16256.0,69.7515,69.8304,69.7515,69.8008,16256.0
2024-02-07 13:15:00,70.73,70.8,70.73,70.76,16819.0,69.8008,69.8699,69.8008,69.8304,16819.0
2024-02-07 13:20:00,70.77,70.8,70.75,70.76,9695.0,69.8403,69.8699,69.8205,69.8304,9695.0
2024-02-07 13:25:00,70.75,70.85,70.74,70.85,14509.0,69.8205,69.9192,69.8107,69.9192,14509.0
2024-02-07 13:30:00,70.86,70.92,70.8,70.84,50924.0,69.9291,69.9883,69.8699,69.9093,50924.0
2024-02-07 13:35:00,70.83,70.85,70.77,70.83,7107.0,69.8995,69.9192,69.8403,69.8995,7107.0
2024-02-07 13:40:00,70.82,70.82,70.7,70.76,20094.0,69.8896,69.8896,69.7712,69.8304,20094.0
2024-02-07 13:45:00,70.75,70.8,70.72,70.8,9619.0,69.8205,69.8699,69.7909,69.8699,9619.0
2024-02-07 13:50:00,70.79,70.84,70.79,70.84,7502.0,69.86,69.9093,69.86,69.9093,7502.0
2024-02-07 13:55:00,70.85,70.86,70.8,70.82,8285.0,69.9192,69.9291,69.8699,69.8896,8285.0
2024-02-07 14:00:00,70.82,70.86,70.78,70.83,5663.0,69.8896,69.9291,69.8501,69.8995,5663.0
2024-02-07 14:05:00,70.81,70.84,70.8,70.84,8567.0,69.8797,69.9093,69.8699,69.9093,8567.0
2024-02-07 14:10:00,70.83,70.87,70.81,70.82,31102.0,69.8995,69.939,69.8797,69.8896,31102.0
2024-02-07 14:15:00,70.82,70.85,70.76,70.77,8954.0,69.8896,69.9192,69.8304,69.8403,8954.0
2024-02-07 14:20:00,70.77,70.83,70.77,70.82,5511.0,69.8403,69.8995,69.8403,69.8896,5511.0
2024-02-07 14:25:00,70.81,70.81,70.76,70.78,14765.0,69.8797,69.8797,69.8304,69.8501,14765.0
2024-02-07 14:30:00,70.79,70.82,70.74,70.79,15742.0,69.86,69.8896,69.8107,69.86,15742.0
2024-02-07 14:35:00,70.77,70.82,70.74,70.81,4270.0,69.8403,69.8896,69.8107,69.8797,4270.0
2024-02-07 14:40:00,70.8,70.82,70.79,70.81,7015.0,69.8699,69.8896,69.86,69.8797,7015.0
2024-02-07 14:45:00,70.81,70.89,70.8,70.86,20989.0,69.8797,69.9587,69.8699,69.9291,20989.0
2024-02-07 14:50:00,70.85,70.9,70.85,70.88,14636.0,69.9192,69.9686,69.9192,69.9488,14636.0
2024-02-07 14:55:00,70.88,70.89,70.86,70.88,9371.0,69.9488,69.9587,69.9291,69.9488,9371.0
2024-02-07 15:00:00,70.88,70.94,70.85,70.92,17537.0,69.9488,70.008,69.9192,69.9883,17537.0
2024-02-07 15:05:00,70.91,70.92,70.86,70.87,12211.0,69.9784,69.9883,69.9291,69.939,12211.0
2024-02-07 15:10:00,70.89,70.9,70.85,70.87,4689.0,69.9587,69.9686,69.9192,69.939,4689.0
2024-02-07 15:15:00,70.85,70.89,70.77,70.86,159524.0,69.9192,69.9587,69.8403,69.9291,159524.0
2024-02-07 15:20:00,70.85,70.86,70.82,70.86,8774.0,69.9192,69.9291,69.8896,69.9291,8774.0
2024-02-07 15:25:00,70.86,70.88,70.85,70.86,4850.0,69.9291,69.9488,69.9192,69.9291,4850.0
2024-02-07 15:30:00,70.84,70.85,70.8,70.82,18256.0,69.9093,69.9192,69.8699,69.8896,18256.0
2024-02-07 15:35:00,70.81,70.87,70.81,70.85,113143.0,69.8797,69.939,69.8797,69.9192,113143.0
2024-02-07 15:40:00,70.87,70.87,70.73,70.82,37784.0,69.939,69.939,69.8008,69.8896,37784.0
2024-02-07 15:45:00,70.82,70.84,70.75,70.75,14908.0,69.8896,69.9093,69.8205,69.8205,14908.0
2024-02-07 15:50:00,70.76,70.79,70.7,70.7,26464.0,69.8304,69.86,69.7712,69.7712,26464.0
2024-02-07 15:55:00,70.7,70.83,70.7,70.8,109954.0,69.7712,69.8995,69.7712,69.8699,109954.0
2024-02-08 09:30:00,70.78,70.81,70.69,70.73,56606.0,69.8501,69.8797,69.7613,69.8008,56606.0
2024-02-08 09:35:00,70.76,70.85,70.76,70.79,27104.0,69.8304,69.9192,69.8304,69.86,27104.0
2024-02-08 09:40:00,70.8,70.81,70.67,70.72,41912.0,69.8699,69.8797,69.7416,69.7909,41912.0
2024-02-08 09:45:00,70.74,70.74,70.67,70.68,91690.0,69.8107,69.8107,69.7416,69.7515,91690.0
2024-02-08 09:50:00,70.7,70.76,70.7,70.75,19376.0,69.7712,69.8304,69.7712,69.8205,19376.0
2024-02-08 09:55:00,70.75,70.77,70.72,70.76,9039.0,69.8205,69.8403,69.7909,69.8304,9039.0
2024-02-08 10:00:00,70.77,70.82,70.76,70.77,27046.0,69.8403,69.8896,69.8304,69.8403,27046.0
2024-02-08 10:05:00,70.78,70.81,70.76,70.79,9887.0,69.8501,69.8797,69.8304,69.86,9887.0
2024-02-08 10:10:00,70.8,70.8,70.71,70.71,211605.0,69.8699,69.8699,69.7811,69.7811,211605.0
2024-02-08 10:15:00,70.71,70.79,70.71,70.77,18117.0,69.7811,69.86,69.7811,69.8403,18117.0
2024-02-08 10:20:00,70.78,70.81,70.65,70.7,12553.0,69.8501,69.8797,69.7218,69.7712,12553.0
2024-02-08 10:25:00,70.69,70.72,70.68,70.71,24000.0,69.7613,69.7909,69.7515,69.7811,24000.0
2024-02-08 10:30:00,70.72,70.76,70.65,70.73,9952.0,69.7909,69.8304,69.7218,69.8008,9952.0
2024-02-08 10:35:00,70.73,70.75,70.65,70.67,19599.0,69.8008,69.8205,69.7218,69.7416,19599.0
2024-02-08 10:40:00,70.66,70.67,70.57,70.67,66882.0,69.7317,69.7416,69.6429,69.7416,66882.0
2024-02-08 10:45:00,70.68,70.74,70.67,70.74,16478.0,69.7515,69.8107,69.7416,69.8107,16478.0
2024-02-08 10:50:00,70.73,70.81,70.73,70.8,16279.0,69.8008,69.8797,69.8008,69.8699,16279.0
2024-02-08 10:55:00,70.8,70.82,70.75,70.8,23690.0,69.8699,69.8896,69.8205,69.8699,23690.0
2024-02-08 11:00:00,70.81,70.82,70.7,70.7,26400.0,69.8797,69.8896,69.7712,69.7712,26400.0
2024-02-08 11:05:00,70.73,70.74,70.68,70.69,13302.0,69.8008,69.8107,69.7515,69.7613,13302.0
2024-02-08 11:10:00,70.69,70.73,70.67,70.68,5395.0,69.7613,69.8008,69.7416,69.7515,5395.0
2024-02-08 11:15:00,70.69,70.69,70.64,70.65,4620.0,69.7613,69.7613,69.712,69.7218,4620.0
2024-02-08 11:20:00,70.68,70.74,70.65,70.66,15945.0,69.7515,69.8107,69.7218,69.7317,15945.0
2024-02-08 11:25:00,70.67,70.69,70.57,70.57,22222.0,69.7416,69.7613,69.6429,69.6429,22222.0
2024-02-08 11:30:00,70.57,70.64,70.57,70.63,9863.0,69.6429,69.712,69.6429,69.7021,9863.0
2024-02-08 11:35:00,70.66,70.69,70.63,70.69,21673.0,69.7317,69.7613,69.7021,69.7613,21673.0
2024-02-08 11:40:00,70.68,70.71,70.61,70.63,126718.0,69.7515,69.7811,69.6824,69.7021,126718.0
2024-02-08 11:45:00,70.62,70.64,70.6,70.62,19818.0,69.6922,69.712,69.6725,69.6922,19818.0
2024-02-08 11:50:00,70.64,70.68,70.64,70.68,7954.0,69.712,69.7515,69.712,69.7515,7954.0
2024-02-08 11:55:00,70.68,70.72,70.66,70.71,9972.0,69.7515,69.7909,69.7317,69.7811,9972.0
2024-02-08 12:00:00,70.71,70.72,70.67,70.69,18859.0,69.7811,69.7909,69.7416,69.7613,18859.0
2024-02-08 12:05:00,70.66,70.68,70.63,70.64,30622.0,69.7317,69.7515,69.7021,69.712,30622.0
2024-02-08 12:10:00,70.66,70.73,70.66,70.73,2431.0,69.7317,69.8008,69.7317,69.8008,2431.0
2024-02-08 12:15:00,70.73,70.73,70.7,70.73,9886.0,69.8008,69.8008,69.7712,69.8008,9886.0
2024-02-08 12:20:00,70.73,70.74,70.71,70.73,2451.0,69.8008,69.8107,69.7811,69.8008,2451.0
2024-02-08 12:25:00,70.75,70.8,70.75,70.77,7498.0,69.8205,69.8699,69.8205,69.8403,7498.0
2024-02-08 12:30:00,70.75,70.79,70.73,70.74,18406.0,69.8205,69.86,69.8008,69.8107,18406.0
2024-02-08 12:35:00,70.76,70.77,70.74,70.76,2303.0,69.8304,69.8403,69.8107,69.8304,2303.0
2024-02-08 12:40:00,70.76,70.76,70.68,70.69,4510.0,69.8304,69.8304,69.7515,69.7613,4510.0
2024-02-08 12:45:00,70.68,70.7,70.64,70.65,20700.0,69.7515,69.7712,69.712,69.7218,20700.0
2024-02-08 12:50:00,70.65,70.69,70.65,70.66,2643.0,69.7218,69.7613,69.7218,69.7317,2643.0
2024-02-08 12:55:00,70.64,70.65,70.6,70.64,7192.0,69.712,69.7218,69.6725,69.712,7192.0
2024-02-08 13:00:00,70.63,70.84,70.62,70.8,79100.0,69.7021,69.9093,69.6922,69.8699,79100.0
2024-02-08 13:05:00,70.8,70.83,70.72,70.74,18099.0,69.8699,69.8995,69.7909,69.8107,18099.0
2024-02-08 13:10:00,70.75,70.77,70.73,70.75,4921.0,69.8205,69.8403,69.8008,69.8205,4921.0
2024-02-08 13:15:00,70.76,70.76,70.69,70.7,6032.0,69.8304,69.8304,69.7613,69.7712,6032.0
2024-02-08 13:20:00,70.72,70.74,70.7,70.72,8463.0,69.7909,69.8107,69.7712,69.7909,8463.0
2024-02-08 13:25:00,70.73,70.78,70.72,70.77,19090.0,69.8008,69.8501,69.7909,69.8403,19090.0
2024-02-08 13:30:00,70.79,70.8,70.75,70.78,5222.0,69.86,69.8699,69.8205,69.8501,5222.0
2024-02-08 13:35:00,70.78,70.85,70.78,70.84,12951.0,69.8501,69.9192,69.8501,69.9093,12951.0
2024-02-08 13:40:00,70.84,70.84,70.76,70.77,5580.0,69.9093,69.9093,69.8304,69.8403,5580.0
2024-02-08 13:45:00,70.78,70.81,70.78,70.8,2618.0,69.8501,69.8797,69.8501,69.8699,2618.0
2024-02-08 13:50:00,70.8,70.8,70.74,70.74,9437.0,69.8699,69.8699,69.8107,69.8107,9437.0
2024-02-08 13:55:00,70.75,70.8,70.75,70.8,17170.0,69.8205,69.8699,69.8205,69.8699,17170.0
2024-02-08 14:00:00,70.81,70.84,70.75,70.75,18485.0,69.8797,69.9093,69.8205,69.8205,18485.0
2024-02-08 14:05:00,70.75,70.79,70.71,70.73,4958.0,69.8205,69.86,69.7811,69.8008,4958.0
2024-02-08 14:10:00,70.72,70.78,70.72,70.74,4526.0,69.7909,69.8501,69.7909,69.8107,4526.0
2024-02-08 14:15:00,70.74,70.79,70.73,70.78,3700.0,69.8107,69.86,69.8008,69.8501,3700.0
2024-02-08 14:20:00,70.79,70.8,70.71,70.71,3465.0,69.86,69.8699,69.7811,69.7811,3465.0
2024-02-08 14:25:00,70.73,70.75,70.71,70.72,5243.0,69.8008,69.8205,69.7811,69.7909,5243.0
2024-02-08 14:30:00,70.71,70.73,70.68,70.68,4100.0,69.7811,69.8008,69.7515,69.7515,4100.0
2024-02-08 14:35:00,70.66,70.7,70.65,70.7,4768.0,69.7317,69.7712,69.7218,69.7712,4768.0
2024-02-08 14:40:00,70.7,70.76,70.7,70.75,10778.0,69.7712,69.8304,69.7712,69.8205,10778.0
2024-02-08 14:45:00,70.77,70.79,70.75,70.75,15962.0,69.8403,69.86,69.8205,69.8205,15962.0
2024-02-08 14:50:00,70.77,70.79,70.76,70.76,14599.0,69.8403,69.86,69.8304,69.8304,14599.0
2024-02-08 14:55:00,70.77,70.85,70.77,70.82,11220.0,69.8403,69.9192,69.8403,69.8896,11220.0
2024-02-08 15:00:00,70.84,70.88,70.82,70.84,14999.0,69.9093,69.9488,69.8896,69.9093,14999.0
2024-02-08 15:05:00,70.84,70.86,70.83,70.83,2150.0,69.9093,69.9291,69.8995,69.8995,2150.0
2024-02-08 15:10:00,70.84,70.88,70.83,70.85,3471.0,69.9093,69.9488,69.8995,69.9192,3471.0
2024-02-08 15:15:00,70.85,70.88,70.85,70.87,3451.0,69.9192,69.9488,69.9192,69.939,3451.0
2024-02-08 15:20:00,70.9,70.91,70.87,70.9,10579.0,69.9686,69.9784,69.939,69.9686,10579.0
2024-02-08 15:25:00,70.89,70.92,70.86,70.88,12042.0,69.9587,69.9883,69.9291,69.9488,12042.0
2024-02-08 15:30:00,70.88,70.9,70.87,70.89,4526.0,69.9488,69.9686,69.939,69.9587,4526.0
2024-02-08 15:35:00,70.87,70.88,70.85,70.87,3509.0,69.939,69.9488,69.9192,69.939,3509.0
2024-02-08 15:40:00,70.87,70.89,70.84,70.85,5272.0,69.939,69.9587,69.9093,69.9192,5272.0
2024-02-08 15:45:00,70.85,70.85,70.76,70.77,51004.0,69.9192,69.9192,69.8304,69.8403,51004.0
2024-02-08 15:50:00,70.78,70.87,70.73,70.74,31602.0,69.8501,69.939,69.8008,69.8107,31602.0
2024-02-08 15:55:00,70.74,70.96,70.74,70.87,111598.0,69.8107,70.0278,69.8107,69.939,111598.0
2024-02-09 09:30:00,71.0,71.08,70.89,71.05,123049.0,70.0672,70.1462,69.9587,70.1166,123049.0
2024-02-09 09:35:00,71.04,71.09,71.0,71.04,58719.0,70.1067,70.1561,70.0672,70.1067,58719.0
2024-02-09 09:40:00,71.05,71.09,71.02,71.08,17379.0,70.1166,70.1561,70.087,70.1462,17379.0
2024-02-09 09:45:00,71.11,71.11,71.03,71.05,20012.0,70.1758,70.1758,70.0969,70.1166,20012.0
2024-02-09 09:50:00,71.05,71.08,70.97,71.06,80327.0,70.1166,70.1462,70.0376,70.1265,80327.0
2024-02-09 09:55:00,71.06,71.19,71.05,71.19,69638.0,70.1265,70.2548,70.1166,70.2548,69638.0
2024-02-09 10:00:00,71.19,71.22,71.07,71.17,53741.0,70.2548,70.2844,70.1363,70.235,53741.0
2024-02-09 10:05:00,71.18,71.22,71.13,71.2,19324.0,70.2449,70.2844,70.1955,70.2646,19324.0
2024-02-09 10:10:00,71.19,71.21,71.11,71.17,47909.0,70.2548,70.2745,70.1758,70.235,47909.0
2024-02-09 10:15:00,71.16,71.25,71.15,71.16,20476.0,70.2251,70.314,70.2153,70.2251,20476.0
2024-02-09 10:20:00,71.15,71.18,71.12,71.17,15498.0,70.2153,70.2449,70.1857,70.235,15498.0
2024-02-09 10:25:00,71.18,71.23,71.15,71.22,30695.0,70.2449,70.2942,70.2153,70.2844,30695.0
2024-02-09 10:30:00,71.23,71.29,71.19,71.25,35494.0,70.2942,70.3534,70.2548,70.314,35494.0
2024-02-09 10:35:00,71.26,71.31,71.24,71.25,28459.0,70.3238,70.3732,70.3041,70.314,28459.0
2024-02-09 10:40:00,71.27,71.3,71.22,71.27,17740.0,70.3337,70.3633,70.2844,70.3337,17740.0
2024-02-09 10:45:00,71.29,71.31,71.26,71.28,21640.0,70.3534,70.3732,70.3238,70.3436,21640.0
2024-02-09 10:50:00,71.3,71.32,71.27,71.3,8650.0,70.3633,70.383,70.3337,70.3633,8650.0
2024-02-09 10:55:00,71.29,71.31,71.24,71.31,7881.0,70.3534,70.3732,70.3041,70.3732,7881.0
2024-02-09 11:00:00,71.31,71.34,71.27,71.33,13484.0,70.3732,70.4028,70.3337,70.3929,13484.0
2024-02-09 11:05:00,71.34,71.37,71.28,71.31,43731.0,70.4028,70.4324,70.3436,70.3732,43731.0
2024-02-09 11:10:00,71.31,71.38,71.31,71.35,14426.0,70.3732,70.4423,70.3732,70.4126,14426.0
2024-02-09 11:15:00,71.36,71.36,71.27,71.31,11128.0,70.4225,70.4225,70.3337,70.3732,11128.0
2024-02-09 11:20:00,71.31,71.33,71.26,71.27,18575.0,70.3732,70.3929,70.3238,70.3337,18575.0
2024-02-09 11:25:00,71.27,71.27,71.22,71.25,7935.0,70.3337,70.3337,70.2844,70.314,7935.0
2024-02-09 11:30:00,71.25,71.27,71.2,71.2,5227.0,70.314,70.3337,70.2646,70.2646,5227.0
2024-02-09 11:35:00,71.21,71.21,71.13,71.2,11422.0,70.2745,70.2745,70.1955,70.2646,11422.0
2024-02-09 11:40:00,71.22,71.24,71.21,71.24,7600.0,70.2844,70.3041,70.2745,70.3041,7600.0
2024-02-09 11:45:00,71.24,71.29,71.23,71.28,5463.0,70.3041,70.3534,70.2942,70.3436,5463.0
2024-02-09 11:50:00,71.26,71.27,71.18,71.21,9050.0,70.3238,70.3337,70.2449,70.2745,9050.0
2024-02-09 11:55:00,71.22,71.25,71.22,71.22,2457.0,70.2844,70.314,70.2844,70.2844,2457.0
2024-02-09 12:00:00,71.21,71.21,71.16,71.2,2807.0,70.2745,70.2745,70.2251,70.2646,2807.0
2024-02-09 12:05:00,71.17,71.22,71.15,71.19,10683.0,70.235,70.2844,70.2153,70.2548,10683.0
2024-02-09 12:10:00,71.2,71.24,71.2,71.23,7745.0,70.2646,70.3041,70.2646,70.2942,7745.0
2024-02-09 12:15:00,71.22,71.26,71.21,71.21,2994.0,70.2844,70.3238,70.2745,70.2745,2994.0
2024-02-09 12:20:00,71.2,71.26,71.2,71.25,6737.0,70.2646,70.3238,70.2646,70.314,6737.0
2024-02-09 12:25:00,71.28,71.36,71.28,71.35,12507.0,70.3436,70.4225,70.3436,70.4126,12507.0
2024-02-09 12:30:00,71.36,71.38,71.3,71.36,52818.0,70.4225,70.4423,70.3633,70.4225,52818.0
2024-02-09 12:35:00,71.36,71.36,71.27,71.31,25765.0,70.4225,70.4225,70.3337,70.3732,25765.0
2024-02-09 12:40:00,71.32,71.39,71.32,71.39,24904.0,70.383,70.4521,70.383,70.4521,24904.0
2024-02-09 12:45:00,71.39,71.42,71.36,71.4,38123.0,70.4521,70.4817,70.4225,70.462,38123.0
2024-02-09 12:50:00,71.41,71.44,71.38,71.44,5411.0,70.4719,70.5015,70.4423,70.5015,5411.0
2024-02-09 12:55:00,71.41,71.46,71.41,71.45,24050.0,70.4719,70.5212,70.4719,70.5113,24050.0
2024-02-09 13:00:00,71.46,71.47,71.42,71.45,7866.0,70.5212,70.5311,70.4817,70.5113,7866.0
2024-02-09 13:05:00,71.44,71.45,71.42,71.44,4100.0,70.5015,70.5113,70.4817,70.5015,4100.0
2024-02-09 13:10:00,71.44,71.48,71.43,71.44,6143.0,70.5015,70.5409,70.4916,70.5015,6143.0
2024-02-09 13:15:00,71.45,71.45,71.4,71.44,24553.0,70.5113,70.5113,70.462,70.5015,24553.0
2024-02-09 13:20:00,71.45,71.49,71.45,71.49,13931.0,70.5113,70.5508,70.5113,70.5508,13931.0
2024-02-09 13:25:00,71.49,71.55,71.46,71.53,28303.0,70.5508,70.61,70.5212,70.5903,28303.0
2024-02-09 13:30:00,71.54,71.59,71.52,71.56,25818.0,70.6002,70.6495,70.5804,70.6199,25818.0
2024-02-09 13:35:00,71.56,71.56,71.51,71.54,20631.0,70.6199,70.6199,70.5705,70.6002,20631.0
2024-02-09 13:40:00,71.52,71.53,71.47,71.48,15151.0,70.5804,70.5903,70.5311,70.5409,15151.0
2024-02-09 13:45:00,71.48,71.52,71.48,71.51,3134.0,70.5409,70.5804,70.5409,70.5705,3134.0
2024-02-09 13:50:00,71.49,71.53,71.46,71.49,2522.0,70.5508,70.5903,70.5212,70.5508,2522.0
2024-02-09 13:55:00,71.49,71.53,71.49,71.52,1131.0,70.5508,70.5903,70.5508,70.5804,1131.0
2024-02-09 14:00:00,71.53,71.57,71.51,71.55,9939.0,70.5903,70.6298,70.5705,70.61,9939.0
2024-02-09 14:05:00,71.55,71.56,71.52,71.52,600.0,70.61,70.6199,70.5804,70.5804,600.0
2024-02-09 14:10:00,71.53,71.57,71.53,71.56,3026.0,70.5903,70.6298,70.5903,70.6199,3026.0
2024-02-09 14:15:00,71.57,71.59,71.55,71.59,11488.0,70.6298,70.6495,70.61,70.6495,11488.0
2024-02-09 14:20:00,71.59,71.63,71.58,71.6,2844.0,70.6495,70.689,70.6396,70.6594,2844.0
2024-02-09 14:25:00,71.6,71.64,71.6,71.62,13818.0,70.6594,70.6988,70.6594,70.6791,13818.0
2024-02-09 14:30:00,71.64,71.65,71.63,71.65,6783.0,70.6988,70.7087,70.689,70.7087,6783.0
2024-02-09 14:35:00,71.63,71.67,71.63,71.66,16072.0,70.689,70.7284,70.689,70.7186,16072.0
2024-02-09 14:40:00,71.67,71.76,71.66,71.76,200509.0,70.7284,70.8173,70.7186,70.8173,200509.0
2024-02-09 14:45:00,71.76,71.78,71.71,71.72,9991.0,70.8173,70.837,70.7679,70.7778,9991.0
2024-02-09 14:50:00,71.72,71.74,71.7,71.73,9534.0,70.7778,70.7975,70.7581,70.7877,9534.0
2024-02-09 14:55:00,71.69,71.71,71.68,71.68,59060.0,70.7482,70.7679,70.7383,70.7383,59060.0
2024-02-09 15:00:00,71.69,71.69,71.55,71.55,40773.0,70.7482,70.7482,70.61,70.61,40773.0
2024-02-09 15:05:00,71.57,71.6,71.55,71.6,81403.0,70.6298,70.6594,70.61,70.6594,81403.0
2024-02-09 15:10:00,71.62,71.64,71.58,71.63,70328.0,70.6791,70.6988,70.6396,70.689,70328.0
2024-02-09 15:15:00,71.63,71.69,71.63,71.67,21464.0,70.689,70.7482,70.689,70.7284,21464.0
2024-02-09 15:20:00,71.67,71.68,71.63,71.64,24097.0,70.7284,70.7383,70.689,70.6988,24097.0
2024-02-09 15:25:00,71.65,71.65,71.61,71.63,8736.0,70.7087,70.7087,70.6692,70.689,8736.0
2024-02-09 15:30:00,71.63,71.63,71.56,71.56,8678.0,70.689,70.689,70.6199,70.6199,8678.0
2024-02-09 15:35:00,71.58,71.61,71.58,71.6,18472.0,70.6396,70.6692,70.6396,70.6594,18472.0
2024-02-09 15:40:00,71.59,71.61,71.54,71.54,51577.0,70.6495,70.6692,70.6002,70.6002,51577.0
2024-02-09 15:45:00,71.53,71.58,71.53,71.53,30376.0,70.5903,70.6396,70.5903,70.5903,30376.0
2024-02-09 15:50:00,71.52,71.64,71.52,71.6,65321.0,70.5804,70.6988,70.5804,70.6594,65321.0
2024-02-09 15:55:00,71.6,71.7,71.6,71.64,80797.0,70.6594,70.7581,70.6594,70.6988,80797.0
2024-02-12 09:30:00,71.65,71.72,71.64,71.67,55977.0,70.7087,70.7778,70.6988,70.7284,55977.0
2024-02-12 09:35:00,71.67,71.7,71.66,71.68,20315.0,70.7284,70.7581,70.7186,70.7383,20315.0
2024-02-12 09:40:00,71.68,71.7,71.65,71.69,77504.0,70.7383,70.7581,70.7087,70.7482,77504.0
2024-02-12 09:45:00,71.69,71.69,71.64,71.66,17087.0,70.7482,70.7482,70.6988,70.7186,17087.0
2024-02-12 09:50:00,71.66,71.7,71.65,71.69,22367.0,70.7186,70.7581,70.7087,70.7482,22367.0
2024-02-12 09:55:00,71.69,71.72,71.69,71.7,12518.0,70.7482,70.7778,70.7482,70.7581,12518.0
2024-02-12 10:00:00,71.7,71.7,71.65,71.68,14296.0,70.7581,70.7581,70.7087,70.7383,14296.0
2024-02-12 10:05:00,71.67,71.67,71.61,71.66,49165.0,70.7284,70.7284,70.6692,70.7186,49165.0
2024-02-12 10:10:00,71.66,71.67,71.62,71.64,9769.0,70.7186,70.7284,70.6791,70.6988,9769.0
2024-02-12 10:15:00,71.61,71.64,71.59,71.64,6306.0,70.6692,70.6988,70.6495,70.6988,6306.0
2024-02-12 10:20:00,71.63,71.66,71.62,71.65,5319.0,70.689,70.7186,70.6791,70.7087,5319.0
2024-02-12 10:25:00,71.66,71.7,71.66,71.68,4785.0,70.7186,70.7581,70.7186,70.7383,4785.0
2024-02-12 10:30:00,71.68,71.75,71.68,71.73,12147.0,70.7383,70.8074,70.7383,70.7877,12147.0
2024-02-12 10:35:00,71.72,71.73,71.69,71.73,7997.0,70.7778,70.7877,70.7482,70.7877,7997.0
2024-02-12 10:40:00,71.74,71.78,71.72,71.78,29300.0,70.7975,70.837,70.7778,70.837,29300.0
2024-02-12 10:45:00,71.77,71.83,71.77,71.81,17071.0,70.8271,70.8863,70.8271,70.8666,17071.0
2024-02-12 10:50:00,71.81,71.9,71.81,71.89,25284.0,70.8666,70.9554,70.8666,70.9456,25284.0
2024-02-12 10:55:00,71.89,71.91,71.88,71.89,47197.0,70.9456,70.9653,70.9357,70.9456,47197.0
2024-02-12 11:00:00,71.91,71.92,71.85,71.88,23054.0,70.9653,70.9752,70.9061,70.9357,23054.0
2024-02-12 11:05:00,71.88,71.95,71.87,71.95,5194.0,70.9357,71.0048,70.9258,71.0048,5194.0
2024-02-12 11:10:00,71.95,71.96,71.9,71.92,12880.0,71.0048,71.0146,70.9554,70.9752,12880.0
2024-02-12 11:15:00,71.92,72.01,71.92,71.98,23921.0,70.9752,71.064,70.9752,71.0344,23921.0
2024-02-12 11:20:00,72.0,72.1,71.98,72.09,14931.0,71.0541,71.1528,71.0344,71.1429,14931.0
2024-02-12 11:25:00,72.09,72.14,72.07,72.13,12172.0,71.1429,71.1923,71.1232,71.1824,12172.0
2024-02-12 11:30:00,72.14,72.29,72.12,72.28,61241.0,71.1923,71.3403,71.1725,71.3304,61241.0
2024-02-12 11:35:00,72.27,72.29,72.22,72.23,24713.0,71.3206,71.3403,71.2712,71.2811,24713.0
2024-02-12 11:40:00,72.23,72.25,72.22,72.23,22504.0,71.2811,71.3008,71.2712,71.2811,22504.0
2024-02-12 11:45:00,72.26,72.28,72.16,72.16,15183.0,71.3107,71.3304,71.212,71.212,15183.0
2024-02-12 11:50:00,72.18,72.23,72.18,72.22,5600.0,71.2317,71.2811,71.2317,71.2712,5600.0
2024-02-12 11:55:00,72.24,72.27,72.21,72.24,18067.0,71.291,71.3206,71.2614,71.291,18067.0
2024-02-12 12:00:00,72.24,72.24,72.18,72.22,5198.0,71.291,71.291,71.2317,71.2712,5198.0
2024-02-12 12:05:00,72.23,72.29,72.23,72.25,31422.0,71.2811,71.3403,71.2811,71.3008,31422.0
2024-02-12 12:10:00,72.23,72.29,72.23,72.25,14066.0,71.2811,71.3403,71.2811,71.3008,14066.0
2024-02-12 12:15:00,72.23,72.24,72.19,72.23,18000.0,71.2811,71.291,71.2416,71.2811,18000.0
2024-02-12 12:20:00,72.23,72.23,72.09,72.12,9681.0,71.2811,71.2811,71.1429,71.1725,9681.0
2024-02-12 12:25:00,72.13,72.15,72.08,72.15,98484.0,71.1824,71.2021,71.1331,71.2021,98484.0
2024-02-12 12:30:00,72.14,72.16,72.11,72.14,6216.0,71.1923,71.212,71.1627,71.1923,6216.0
2024-02-12 12:35:00,72.13,72.14,72.09,72.11,7474.0,71.1824,71.1923,71.1429,71.1627,7474.0
2024-02-12 12:40:00,72.12,72.12,72.11,72.12,3512.0,71.1725,71.1725,71.1627,71.1725,3512.0
2024-02-12 12:45:00,72.09,72.17,72.06,72.16,7299.0,71.1429,71.2219,71.1133,71.212,7299.0
2024-02-12 12:50:00,72.15,72.18,72.14,72.14,8760.0,71.2021,71.2317,71.1923,71.1923,8760.0
2024-02-12 12:55:00,72.18,72.21,72.17,72.21,16489.0,71.2317,71.2614,71.2219,71.2614,16489.0
2024-02-12 13:00:00,72.21,72.24,72.19,72.22,6254.0,71.2614,71.291,71.2416,71.2712,6254.0
2024-02-12 13:05:00,72.22,72.22,72.18,72.18,9161.0,71.2712,71.2712,71.2317,71.2317,9161.0
2024-02-12 13:10:00,72.22,72.26,72.21,72.25,4400.0,71.2712,71.3107,71.2614,71.3008,4400.0
2024-02-12 13:15:00,72.24,72.28,72.24,72.27,8156.0,71.291,71.3304,71.291,71.3206,8156.0
2024-02-12 13:20:00,72.28,72.28,72.13,72.14,17869.0,71.3304,71.3304,71.1824,71.1923,17869.0
2024-02-12 13:25:00,72.12,72.12,72.02,72.04,28819.0,71.1725,71.1725,71.0738,71.0936,28819.0
2024-02-12 13:30:00,72.03,72.04,71.98,71.98,35884.0,71.0837,71.0936,71.0344,71.0344,35884.0
2024-02-12 13:35:00,71.97,72.01,71.81,71.86,34991.0,71.0245,71.064,70.8666,70.9159,34991.0
2024-02-12 13:40:00,71.84,71.88,71.79,71.81,21864.0,70.8962,70.9357,70.8469,70.8666,21864.0
2024-02-12 13:45:00,71.82,71.88,71.82,71.86,13573.0,70.8765,70.9357,70.8765,70.9159,13573.0
2024-02-12 13:50:00,71.85,71.9,71.84,71.89,5461.0,70.9061,70.9554,70.8962,70.9456,5461.0
2024-02-12 13:55:00,71.9,71.93,71.88,71.91,8318.0,70.9554,70.985,70.9357,70.9653,8318.0
2024-02-12 14:00:00,71.89,71.91,71.84,71.86,12394.0,70.9456,70.9653,70.8962,70.9159,12394.0
2024-02-12 14:05:00,71.86,71.91,71.8,71.88,19961.0,70.9159,70.9653,70.8567,70.9357,19961.0
2024-02-12 14:10:00,71.89,71.9,71.82,71.83,23587.0,70.9456,70.9554,70.8765,70.8863,23587.0
2024-02-12 14:15:00,71.83,71.83,71.43,71.43,68319.0,70.8863,70.8863,70.4916,70.4916,68319.0
2024-02-12 14:20:00,71.41,71.62,71.38,71.58,55709.0,70.4719,70.6791,70.4423,70.6396,55709.0
2024-02-12 14:25:00,71.59,71.63,71.53,71.61,34446.0,70.6495,70.689,70.5903,70.6692,34446.0
2024-02-12 14:30:00,71.6,71.64,71.57,71.59,32588.0,70.6594,70.6988,70.6298,70.6495,32588.0
2024-02-12 14:35:00,71.6,71.62,71.53,71.6,26755.0,70.6594,70.6791,70.5903,70.6594,26755.0
2024-02-12 14:40:00,71.62,71.66,71.59,71.61,27503.0,70.6791,70.7186,70.6495,70.6692,27503.0
2024-02-12 14:45:00,71.61,71.61,71.52,71.55,23618.0,70.6692,70.6692,70.5804,70.61,23618.0
2024-02-12 14:50:00,71.54,71.54,71.42,71.48,16448.0,70.6002,70.6002,70.4817,70.5409,16448.0
2024-02-12 14:55:00,71.48,71.5,71.43,71.45,10158.0,70.5409,70.5607,70.4916,70.5113,10158.0
2024-02-12 15:00:00,71.45,71.55,71.45,71.48,16727.0,70.5113,70.61,70.5113,70.5409,16727.0
2024-02-12 15:05:00,71.5,71.58,71.49,71.55,29553.0,70.5607,70.6396,70.5508,70.61,29553.0
2024-02-12 15:10:00,71.56,71.59,71.56,71.59,15642.0,70.6199,70.6495,70.6199,70.6495,15642.0
2024-02-12 15:15:00,71.58,71.62,71.55,71.6,11116.0,70.6396,70.6791,70.61,70.6594,11116.0
2024-02-12 15:20:00,71.6,71.62,71.55,71.55,9753.0,70.6594,70.6791,70.61,70.61,9753.0
2024-02-12 15:25:00,71.56,71.61,71.54,71.56,7105.0,70.6199,70.6692,70.6002,70.6199,7105.0
2024-02-12 15:30:00,71.57,71.59,71.53,71.57,8732.0,70.6298,70.6495,70.5903,70.6298,8732.0
2024-02-12 15:35:00,71.58,71.61,71.57,71.57,14167.0,70.6396,70.6692,70.6298,70.6298,14167.0
2024-02-12 15:40:00,71.56,71.6,71.53,71.59,14468.0,70.6199,70.6594,70.5903,70.6495,14468.0
2024-02-12 15:45:00,71.59,71.63,71.56,71.59,9802.0,70.6495,70.689,70.6199,70.6495,9802.0
2024-02-12 15:50:00,71.58,71.65,71.55,71.56,31630.0,70.6396,70.7087,70.61,70.6199,31630.0
2024-02-12 15:55:00,71.57,71.6,71.46,71.59,175155.0,70.6298,70.6594,70.5212,70.6495,175155.0
2024-02-13 09:30:00,69.73,69.82,69.57,69.81,350982.0,68.8139,68.9027,68.656,68.8929,350982.0
2024-02-13 09:35:00,69.81,69.9,69.72,69.73,94178.0,68.8929,68.9817,68.8041,68.8139,94178.0
2024-02-13 09:40:00,69.73,69.76,69.63,69.64,75415.0,68.8139,68.8435,68.7152,68.7251,75415.0
2024-02-13 09:45:00,69.64,69.72,69.59,69.59,54784.0,68.7251,68.8041,68.6758,68.6758,54784.0
2024-02-13 09:50:00,69.59,69.65,69.47,69.63,73988.0,68.6758,68.735,68.5573,68.7152,73988.0
2024-02-13 09:55:00,69.61,69.61,69.48,69.52,101299.0,68.6955,68.6955,68.5672,68.6067,101299.0
2024-02-13 10:00:00,69.51,69.54,69.42,69.43,43561.0,68.5968,68.6264,68.508,68.5179,43561.0
2024-02-13 10:05:00,69.44,69.51,69.41,69.42,61884.0,68.5277,68.5968,68.4981,68.508,61884.0
2024-02-13 10:10:00,69.43,69.53,69.42,69.45,27920.0,68.5179,68.6166,68.508,68.5376,27920.0
2024-02-13 10:15:00,69.44,69.52,69.35,69.51,63609.0,68.5277,68.6067,68.4389,68.5968,63609.0
2024-02-13 10:20:00,69.52,69.67,69.51,69.64,32927.0,68.6067,68.7547,68.5968,68.7251,32927.0
2024-02-13 10:25:00,69.63,69.82,69.63,69.82,63573.0,68.7152,68.9027,68.7152,68.9027,63573.0
2024-02-13 10:30:00,69.83,69.88,69.75,69.83,81335.0,68.9126,68.962,68.8337,68.9126,81335.0
2024-02-13 10:35:00,69.83,69.91,69.77,69.9,33351.0,68.9126,68.9916,68.8534,68.9817,33351.0
2024-02-13 10:40:00,69.9,69.92,69.81,69.89,33492.0,68.9817,69.0014,68.8929,68.9718,33492.0
2024-02-13 10:45:00,69.89,69.92,69.84,69.87,44206.0,68.9718,69.0014,68.9225,68.9521,44206.0
2024-02-13 10:50:00,69.87,69.94,69.8,69.89,52100.0,68.9521,69.0212,68.883,68.9718,52100.0
2024-02-13 10:55:00,69.9,69.9,69.72,69.74,27367.0,68.9817,68.9817,68.8041,68.8238,27367.0
2024-02-13 11:00:00,69.74,69.9,69.74,69.9,19124.0,68.8238,68.9817,68.8238,68.9817,19124.0
2024-02-13 11:05:00,69.89,70.01,69.88,69.99,30485.0,68.9718,69.0903,68.962,69.0705,30485.0
2024-02-13 11:10:00,69.99,69.99,69.93,69.97,17700.0,69.0705,69.0705,69.0113,69.0508,17700.0
2024-02-13 11:15:00,69.95,69.98,69.86,69.9,20600.0,69.031,69.0606,68.9422,68.9817,20600.0
2024-02-13 11:20:00,69.92,70.06,69.92,70.02,7464.0,69.0014,69.1396,69.0014,69.1001,7464.0
2024-02-13 11:25:00,70.01,70.06,69.99,70.02,10002.0,69.0903,69.1396,69.0705,69.1001,10002.0
2024-02-13 11:30:00,70.02,70.05,69.92,70.0,55417.0,69.1001,69.1297,69.0014,69.0804,55417.0
2024-02-13 11:35:00,70.0,70.08,69.97,70.08,15000.0,69.0804,69.1593,69.0508,69.1593,15000.0
2024-02-13 11:40:00,70.1,70.1,70.01,70.07,20362.0,69.1791,69.1791,69.0903,69.1495,20362.0
2024-02-13 11:45:00,70.07,70.1,70.04,70.06,7700.0,69.1495,69.1791,69.1199,69.1396,7700.0
2024-02-13 11:50:00,70.03,70.06,69.91,69.92,31270.0,69.11,69.1396,68.9916,69.0014,31270.0
2024-02-13 11:55:00,69.92,69.93,69.85,69.88,14623.0,69.0014,69.0113,68.9324,68.962,14623.0
2024-02-13 12:00:00,69.87,69.9,69.84,69.87,24280.0,68.9521,68.9817,68.9225,68.9521,24280.0
2024-02-13 12:05:00,69.86,69.86,69.78,69.78,14410.0,68.9422,68.9422,68.8633,68.8633,14410.0
2024-02-13 12:10:00,69.8,69.83,69.74,69.83,16110.0,68.883,68.9126,68.8238,68.9126,16110.0
2024-02-13 12:15:00,69.82,69.89,69.81,69.83,14103.0,68.9027,68.9718,68.8929,68.9126,14103.0
2024-02-13 12:20:00,69.83,69.87,69.8,69.8,8764.0,68.9126,68.9521,68.883,68.883,8764.0
2024-02-13 12:25:00,69.78,69.8,69.68,69.72,29371.0,68.8633,68.883,68.7646,68.8041,29371.0
2024-02-13 12:30:00,69.73,69.9,69.73,69.89,20557.0,68.8139,68.9817,68.8139,68.9718,20557.0
2024-02-13 12:35:00,69.91,69.93,69.85,69.92,6355.0,68.9916,69.0113,68.9324,69.0014,6355.0
2024-02-13 12:40:00,69.93,69.94,69.89,69.92,1100.0,69.0113,69.0212,68.9718,69.0014,1100.0
2024-02-13 12:45:00,69.92,69.93,69.81,69.82,4907.0,69.0014,69.0113,68.8929,68.9027,4907.0
2024-02-13 12:50:00,69.79,69.85,69.67,69.69,20174.0,68.8731,68.9324,68.7547,68.7745,20174.0
2024-02-13 12:55:00,69.67,69.69,69.62,69.63,29707.0,68.7547,68.7745,68.7054,68.7152,29707.0
2024-02-13 13:00:00,69.66,69.67,69.59,69.63,4242.0,68.7449,68.7547,68.6758,68.7152,4242.0
2024-02-13 13:05:00,69.6,69.64,69.59,69.62,6843.0,68.6856,68.7251,68.6758,68.7054,6843.0
2024-02-13 13:10:00,69.61,69.67,69.58,69.67,6400.0,68.6955,68.7547,68.6659,68.7547,6400.0
2024-02-13 13:15:00,69.67,69.69,69.62,69.64,6215.0,68.7547,68.7745,68.7054,68.7251,6215.0
2024-02-13 13:20:00,69.65,69.65,69.59,69.62,17779.0,68.735,68.735,68.6758,68.7054,17779.0
2024-02-13 13:25:00,69.61,69.68,69.6,69.65,438988.0,68.6955,68.7646,68.6856,68.735,438988.0
2024-02-13 13:30:00,69.64,69.66,69.59,69.59,167335.0,68.7251,68.7449,68.6758,68.6758,167335.0
2024-02-13 13:35:00,69.59,69.61,69.53,69.59,184817.0,68.6758,68.6955,68.6166,68.6758,184817.0
2024-02-13 13:40:00,69.6,69.6,69.49,69.51,163923.0,68.6856,68.6856,68.5771,68.5968,163923.0
2024-02-13 13:45:00,69.51,69.55,69.44,69.46,29156.0,68.5968,68.6363,68.5277,68.5475,29156.0
2024-02-13 13:50:00,69.45,69.47,69.4,69.42,170257.0,68.5376,68.5573,68.4883,68.508,170257.0
2024-02-13 13:55:00,69.41,69.45,69.39,69.45,221156.0,68.4981,68.5376,68.4784,68.5376,221156.0
2024-02-13 14:00:00,69.45,69.45,69.24,69.26,34037.0,68.5376,68.5376,68.3304,68.3501,34037.0
2024-02-13 14:05:00,69.27,69.27,69.15,69.18,36405.0,68.36,68.36,68.2416,68.2712,36405.0
2024-02-13 14:10:00,69.18,69.18,69.0,69.03,117320.0,68.2712,68.2712,68.0935,68.1231,117320.0
2024-02-13 14:15:00,69.02,69.11,68.96,69.05,57673.0,68.1133,68.2021,68.054,68.1429,57673.0
2024-02-13 14:20:00,69.05,69.1,69.0,69.01,17123.0,68.1429,68.1922,68.0935,68.1034,17123.0
2024-02-13 14:25:00,69.01,69.08,68.94,69.05,54276.0,68.1034,68.1725,68.0343,68.1429,54276.0
2024-02-13 14:30:00,69.03,69.23,69.02,69.21,46868.0,68.1231,68.3205,68.1133,68.3008,46868.0
2024-02-13 14:35:00,69.21,69.25,69.16,69.22,42480.0,68.3008,68.3402,68.2514,68.3106,42480.0
2024-02-13 14:40:00,69.23,69.27,69.12,69.12,10537.0,68.3205,68.36,68.2119,68.2119,10537.0
2024-02-13 14:45:00,69.1,69.14,68.92,68.92,232240.0,68.1922,68.2317,68.0146,68.0146,232240.0
2024-02-13 14:50:00,68.92,68.95,68.74,68.8,43534.0,68.0146,68.0442,67.8369,67.8961,43534.0
2024-02-13 14:55:00,68.78,68.85,68.74,68.81,28119.0,67.8764,67.9455,67.8369,67.906,28119.0
2024-02-13 15:00:00,68.81,68.86,68.7,68.72,36095.0,67.906,67.9554,67.7975,67.8172,36095.0
2024-02-13 15:05:00,68.75,68.8,68.72,68.75,31913.0,67.8468,67.8961,67.8172,67.8468,31913.0
2024-02-13 15:10:00,68.76,68.82,68.74,68.76,24185.0,67.8567,67.9159,67.8369,67.8567,24185.0
2024-02-13 15:15:00,68.77,68.78,68.68,68.69,29994.0,67.8665,67.8764,67.7777,67.7876,29994.0
2024-02-13 15:20:00,68.7,68.74,68.63,68.67,42265.0,67.7975,67.8369,67.7284,67.7679,42265.0
2024-02-13 15:25:00,68.7,68.82,68.64,68.82,37670.0,67.7975,67.9159,67.7383,67.9159,37670.0
2024-02-13 15:30:00,68.81,68.96,68.77,68.95,54149.0,67.906,68.054,67.8665,68.0442,54149.0
2024-02-13 15:35:00,68.95,69.0,68.92,68.95,71398.0,68.0442,68.0935,68.0146,68.0442,71398.0
2024-02-13 15:40:00,68.95,69.19,68.94,69.18,39362.0,68.0442,68.281,68.0343,68.2712,39362.0
2024-02-13 15:45:00,69.18,69.29,69.18,69.26,93163.0,68.2712,68.3797,68.2712,68.3501,93163.0
2024-02-13 15:50:00,69.27,69.3,69.16,69.29,110331.0,68.36,68.3896,68.2514,68.3797,110331.0
2024-02-13 15:55:00,69.28,69.62,69.28,69.62,209540.0,68.3698,68.7054,68.3698,68.7054,209540.0
2024-02-14 09:30:00,70.34,70.48,70.28,70.31,129077.0,69.4159,69.5541,69.3567,69.3863,129077.0
2024-02-14 09:35:00,70.32,70.33,70.09,70.1,100418.0,69.3962,69.406,69.1692,69.1791,100418.0
2024-02-14 09:40:00,70.09,70.32,70.07,70.28,49715.0,69.1692,69.3962,69.1495,69.3567,49715.0
2024-02-14 09:45:00,70.31,70.38,70.26,70.28,17496.0,69.3863,69.4554,69.337,69.3567,17496.0
2024-02-14 09:50:00,70.3,70.34,70.19,70.29,34698.0,69.3764,69.4159,69.2679,69.3666,34698.0
2024-02-14 09:55:00,70.29,70.36,70.27,70.35,10649.0,69.3666,69.4357,69.3468,69.4258,10649.0
2024-02-14 10:00:00,70.37,70.44,70.31,70.34,27956.0,69.4455,69.5146,69.3863,69.4159,27956.0
2024-02-14 10:05:00,70.36,70.42,70.29,70.32,22393.0,69.4357,69.4949,69.3666,69.3962,22393.0
2024-02-14 10:10:00,70.34,70.4,70.33,70.34,13915.0,69.4159,69.4751,69.406,69.4159,13915.0
2024-02-14 10:15:00,70.34,70.52,70.32,70.51,51488.0,69.4159,69.5936,69.3962,69.5837,51488.0
2024-02-14 10:20:00,70.51,70.64,70.51,70.64,43829.0,69.5837,69.712,69.5837,69.712,43829.0
2024-02-14 10:25:00,70.63,70.67,70.57,70.58,36176.0,69.7021,69.7416,69.6429,69.6528,36176.0
2024-02-14 10:30:00,70.61,70.63,70.55,70.56,13673.0,69.6824,69.7021,69.6232,69.633,13673.0
2024-02-14 10:35:00,70.58,70.6,70.47,70.49,31382.0,69.6528,69.6725,69.5442,69.5639,31382.0
2024-02-14 10:40:00,70.5,70.5,70.35,70.38,35296.0,69.5738,69.5738,69.4258,69.4554,35296.0
2024-02-14 10:45:00,70.37,70.43,70.34,70.41,18111.0,69.4455,69.5047,69.4159,69.485,18111.0
2024-02-14 10:50:00,70.42,70.43,70.21,70.22,23181.0,69.4949,69.5047,69.2876,69.2975,23181.0
2024-02-14 10:55:00,70.23,70.23,70.1,70.12,26660.0,69.3074,69.3074,69.1791,69.1988,26660.0
2024-02-14 11:00:00,70.1,70.1,69.89,69.95,125588.0,69.1791,69.1791,68.9718,69.031,125588.0
2024-02-14 11:05:00,69.95,70.1,69.95,70.04,34503.0,69.031,69.1791,69.031,69.1199,34503.0
2024-02-14 11:10:00,70.03,70.14,70.01,70.01,21689.0,69.11,69.2185,69.0903,69.0903,21689.0
2024-02-14 11:15:00,70.02,70.06,69.95,70.04,46660.0,69.1001,69.1396,69.031,69.1199,46660.0
2024-02-14 11:20:00,70.03,70.19,69.96,70.19,46959.0,69.11,69.2679,69.0409,69.2679,46959.0
2024-02-14 11:25:00,70.21,70.21,70.13,70.19,55967.0,69.2876,69.2876,69.2087,69.2679,55967.0
2024-02-14 11:30:00,70.2,70.22,70.17,70.18,72531.0,69.2778,69.2975,69.2482,69.258,72531.0
2024-02-14 11:35:00,70.17,70.2,70.16,70.18,9351.0,69.2482,69.2778,69.2383,69.258,9351.0
2024-02-14 11:40:00,70.18,70.21,69.96,70.02,26174.0,69.258,69.2876,69.0409,69.1001,26174.0
2024-02-14 11:45:00,70.01,70.08,69.99,70.07,13961.0,69.0903,69.1593,69.0705,69.1495,13961.0
2024-02-14 11:50:00,70.07,70.14,70.03,70.09,56690.0,69.1495,69.2185,69.11,69.1692,56690.0
2024-02-14 11:55:00,70.08,70.08,69.93,69.94,112418.0,69.1593,69.1593,69.0113,69.0212,112418.0
2024-02-14 12:00:00,69.93,69.93,69.75,69.78,75894.0,69.0113,69.0113,68.8337,68.8633,75894.0
2024-02-14 12:05:00,69.77,69.87,69.67,69.86,15292.0,68.8534,68.9521,68.7547,68.9422,15292.0
2024-02-14 12:10:00,69.89,69.96,69.88,69.93,21929.0,68.9718,69.0409,68.962,69.0113,21929.0
2024-02-14 12:15:00,69.92,70.02,69.92,70.02,7564.0,69.0014,69.1001,69.0014,69.1001,7564.0
2024-02-14 12:20:00,69.98,70.03,69.93,70.03,2853.0,69.0606,69.11,69.0113,69.11,2853.0
2024-02-14 12:25:00,70.02,70.12,70.01,70.12,22886.0,69.1001,69.1988,69.0903,69.1988,22886.0
2024-02-14 12:30:00,70.13,70.17,70.12,70.17,10204.0,69.2087,69.2482,69.1988,69.2482,10204.0
2024-02-14 12:35:00,70.17,70.17,70.08,70.1,11684.0,69.2482,69.2482,69.1593,69.1791,11684.0
2024-02-14 12:40:00,70.09,70.18,70.08,70.17,25909.0,69.1692,69.258,69.1593,69.2482,25909.0
2024-02-14 12:45:00,70.15,70.2,70.15,70.2,8295.0,69.2284,69.2778,69.2284,69.2778,8295.0
2024-02-14 12:50:00,70.19,70.21,70.17,70.17,4883.0,69.2679,69.2876,69.2482,69.2482,4883.0
2024-02-14 12:55:00,70.19,70.22,70.15,70.17,10260.0,69.2679,69.2975,69.2284,69.2482,10260.0
2024-02-14 13:00:00,70.17,70.28,70.13,70.25,18558.0,69.2482,69.3567,69.2087,69.3271,18558.0
2024-02-14 13:05:00,70.26,70.27,70.14,70.15,8345.0,69.337,69.3468,69.2185,69.2284,8345.0
2024-02-14 13:10:00,70.08,70.13,69.96,70.0,35194.0,69.1593,69.2087,69.0409,69.0804,35194.0
2024-02-14 13:15:00,70.0,70.1,70.0,70.1,1500.0,69.0804,69.1791,69.0804,69.1791,1500.0
2024-02-14 13:20:00,70.05,70.11,70.03,70.03,9446.0,69.1297,69.1889,69.11,69.11,9446.0
2024-02-14 13:25:00,70.04,70.1,70.04,70.1,5061.0,69.1199,69.1791,69.1199,69.1791,5061.0
2024-02-14 13:30:00,70.1,70.27,70.09,70.25,11089.0,69.1791,69.3468,69.1692,69.3271,11089.0
2024-02-14 13:35:00,70.26,70.41,70.25,70.4,19891.0,69.337,69.485,69.3271,69.4751,19891.0
2024-02-14 13:40:00,70.4,70.44,70.29,70.29,12296.0,69.4751,69.5146,69.3666,69.3666,12296.0
2024-02-14 13:45:00,70.3,70.36,70.28,70.34,19167.0,69.3764,69.4357,69.3567,69.4159,19167.0
2024-02-14 13:50:00,70.35,70.36,70.33,70.34,3619.0,69.4258,69.4357,69.406,69.4159,3619.0
2024-02-14 13:55:00,70.35,70.35,70.17,70.26,15199.0,69.4258,69.4258,69.2482,69.337,15199.0
2024-02-14 14:00:00,70.29,70.29,70.12,70.14,8039.0,69.3666,69.3666,69.1988,69.2185,8039.0
2024-02-14 14:05:00,70.11,70.11,69.92,69.97,46620.0,69.1889,69.1889,69.0014,69.0508,46620.0
2024-02-14 14:10:00,69.97,70.1,69.95,70.08,47204.0,69.0508,69.1791,69.031,69.1593,47204.0
2024-02-14 14:15:00,70.07,70.14,70.07,70.09,12524.0,69.1495,69.2185,69.1495,69.1692,12524.0
2024-02-14 14:20:00,70.06,70.21,70.06,70.19,9150.0,69.1396,69.2876,69.1396,69.2679,9150.0
2024-02-14 14:25:00,70.23,70.3,70.23,70.3,14647.0,69.3074,69.3764,69.3074,69.3764,14647.0
2024-02-14 14:30:00,70.32,70.34,70.25,70.34,14823.0,69.3962,69.4159,69.3271,69.4159,14823.0
2024-02-14 14:35:00,70.33,70.43,70.32,70.38,36541.0,69.406,69.5047,69.3962,69.4554,36541.0
2024-02-14 14:40:00,70.34,70.39,70.32,70.36,5407.0,69.4159,69.4653,69.3962,69.4357,5407.0
2024-02-14 14:45:00,70.35,70.37,70.29,70.34,12280.0,69.4258,69.4455,69.3666,69.4159,12280.0
2024-02-14 14:50:00,70.31,70.35,70.29,70.32,6938.0,69.3863,69.4258,69.3666,69.3962,6938.0
2024-02-14 14:55:00,70.32,70.38,70.26,70.36,19640.0,69.3962,69.4554,69.337,69.4357,19640.0
2024-02-14 15:00:00,70.39,70.42,70.29,70.42,64530.0,69.4653,69.4949,69.3666,69.4949,64530.0
2024-02-14 15:05:00,70.45,70.49,70.39,70.47,24065.0,69.5245,69.5639,69.4653,69.5442,24065.0
2024-02-14 15:10:00,70.47,70.5,70.42,70.45,15146.0,69.5442,69.5738,69.4949,69.5245,15146.0
2024-02-14 15:15:00,70.47,70.56,70.47,70.54,14875.0,69.5442,69.633,69.5442,69.6133,14875.0
2024-02-14 15:20:00,70.54,70.59,70.52,70.59,15223.0,69.6133,69.6626,69.5936,69.6626,15223.0
2024-02-14 15:25:00,70.58,70.74,70.58,70.71,49746.0,69.6528,69.8107,69.6528,69.7811,49746.0
2024-02-14 15:30:00,70.69,70.71,70.55,70.58,35591.0,69.7613,69.7811,69.6232,69.6528,35591.0
2024-02-14 15:35:00,70.59,70.71,70.59,70.7,17692.0,69.6626,69.7811,69.6626,69.7712,17692.0
2024-02-14 15:40:00,70.71,70.74,70.66,70.72,77875.0,69.7811,69.8107,69.7317,69.7909,77875.0
2024-02-14 15:45:00,70.7,70.8,70.69,70.78,126336.0,69.7712,69.8699,69.7613,69.8501,126336.0
2024-02-14 15:50:00,70.77,70.83,70.75,70.77,127092.0,69.8403,69.8995,69.8205,69.8403,127092.0
2024-02-14 15:55:00,70.77,70.98,70.76,70.86,246889.0,69.8403,70.0475,69.8304,69.9291,246889.0
2024-02-15 09:30:00,71.0,71.18,70.98,71.16,120932.0,70.0672,70.2449,70.0475,70.2251,120932.0
2024-02-15 09:35:00,71.15,71.22,71.11,71.17,64272.0,70.2153,70.2844,70.1758,70.235,64272.0
2024-02-15 09:40:00,71.17,71.2,71.07,71.1,84389.0,70.235,70.2646,70.1363,70.1659,84389.0
2024-02-15 09:45:00,71.09,71.26,71.09,71.22,57491.0,70.1561,70.3238,70.1561,70.2844,57491.0
2024-02-15 09:50:00,71.21,71.3,71.05,71.06,65640.0,70.2745,70.3633,70.1166,70.1265,65640.0
2024-02-15 09:55:00,71.05,71.12,71.05,71.08,29035.0,70.1166,70.1857,70.1166,70.1462,29035.0
2024-02-15 10:00:00,71.11,71.19,71.07,71.12,28010.0,70.1758,70.2548,70.1363,70.1857,28010.0
2024-02-15 10:05:00,71.11,71.23,71.09,71.23,28820.0,70.1758,70.2942,70.1561,70.2942,28820.0
2024-02-15 10:10:00,71.24,71.27,71.19,71.25,16909.0,70.3041,70.3337,70.2548,70.314,16909.0
2024-02-15 10:15:00,71.24,71.36,71.23,71.3,24654.0,70.3041,70.4225,70.2942,70.3633,24654.0
2024-02-15 10:20:00,71.28,71.35,71.17,71.32,38807.0,70.3436,70.4126,70.235,70.383,38807.0
2024-02-15 10:25:00,71.33,71.36,71.1,71.11,47783.0,70.3929,70.4225,70.1659,70.1758,47783.0
2024-02-15 10:30:00,71.11,71.15,71.0,71.07,33055.0,70.1758,70.2153,70.0672,70.1363,33055.0
2024-02-15 10:35:00,71.07,71.17,71.05,71.15,37652.0,70.1363,70.235,70.1166,70.2153,37652.0
2024-02-15 10:40:00,71.14,71.14,71.07,71.1,10670.0,70.2054,70.2054,70.1363,70.1659,10670.0
2024-02-15 10:45:00,71.11,71.15,71.07,71.13,12719.0,70.1758,70.2153,70.1363,70.1955,12719.0
2024-02-15 10:50:00,71.13,71.17,71.1,71.15,6917.0,70.1955,70.235,70.1659,70.2153,6917.0
2024-02-15 10:55:00,71.14,71.18,71.11,71.15,18207.0,70.2054,70.2449,70.1758,70.2153,18207.0
2024-02-15 11:00:00,71.17,71.17,70.96,70.98,21209.0,70.235,70.235,70.0278,70.0475,21209.0
2024-02-15 11:05:00,70.98,71.01,70.86,70.9,55128.0,70.0475,70.0771,69.9291,69.9686,55128.0
2024-02-15 11:10:00,70.89,71.05,70.87,71.0,58207.0,69.9587,70.1166,69.939,70.0672,58207.0
2024-02-15 11:15:00,71.01,71.02,70.98,70.99,21789.0,70.0771,70.087,70.0475,70.0574,21789.0
2024-02-15 11:20:00,70.97,71.05,70.96,71.0,30239.0,70.0376,70.1166,70.0278,70.0672,30239.0
2024-02-15 11:25:00,71.0,71.08,70.96,71.05,19695.0,70.0672,70.1462,70.0278,70.1166,19695.0
2024-02-15 11:30:00,71.05,71.08,71.02,71.03,20452.0,70.1166,70.1462,70.087,70.0969,20452.0
2024-02-15 11:35:00,71.05,71.15,71.05,71.14,12831.0,70.1166,70.2153,70.1166,70.2054,12831.0
2024-02-15 11:40:00,71.16,71.23,71.16,71.2,28026.0,70.2251,70.2942,70.2251,70.2646,28026.0
2024-02-15 11:45:00,71.2,71.24,71.18,71.19,7000.0,70.2646,70.3041,70.2449,70.2548,7000.0
2024-02-15 11:50:00,71.19,71.19,71.03,71.11,29008.0,70.2548,70.2548,70.0969,70.1758,29008.0
2024-02-15 11:55:00,71.1,71.15,71.06,71.15,12589.0,70.1659,70.2153,70.1265,70.2153,12589.0
2024-02-15 12:00:00,71.15,71.18,71.11,71.17,21599.0,70.2153,70.2449,70.1758,70.235,21599.0
2024-02-15 12:05:00,71.16,71.17,71.12,71.16,6566.0,70.2251,70.235,70.1857,70.2251,6566.0
2024-02-15 12:10:00,71.17,71.25,71.17,71.22,13063.0,70.235,70.314,70.235,70.2844,13063.0
2024-02-15 12:15:00,71.23,71.3,71.2,71.29,16834.0,70.2942,70.3633,70.2646,70.3534,16834.0
2024-02-15 12:20:00,71.29,71.31,71.24,71.27,20535.0,70.3534,70.3732,70.3041,70.3337,20535.0
2024-02-15 12:25:00,71.27,71.33,71.26,71.31,11812.0,70.3337,70.3929,70.3238,70.3732,11812.0
2024-02-15 12:30:00,71.33,71.34,71.28,71.32,13287.0,70.3929,70.4028,70.3436,70.383,13287.0
2024-02-15 12:35:00,71.32,71.34,71.3,71.32,7795.0,70.383,70.4028,70.3633,70.383,7795.0
2024-02-15 12:40:00,71.33,71.34,71.31,71.34,7400.0,70.3929,70.4028,70.3732,70.4028,7400.0
2024-02-15 12:45:00,71.34,71.37,71.25,71.28,16090.0,70.4028,70.4324,70.314,70.3436,16090.0
2024-02-15 12:50:00,71.29,71.34,71.27,71.33,8610.0,70.3534,70.4028,70.3337,70.3929,8610.0
2024-02-15 12:55:00,71.31,71.32,71.21,71.21,62431.0,70.3732,70.383,70.2745,70.2745,62431.0
2024-02-15 13:00:00,71.21,71.23,71.18,71.2,4643.0,70.2745,70.2942,70.2449,70.2646,4643.0
2024-02-15 13:05:00,71.21,71.43,71.21,71.41,25642.0,70.2745,70.4916,70.2745,70.4719,25642.0
2024-02-15 13:10:00,71.41,71.52,71.41,71.45,26004.0,70.4719,70.5804,70.4719,70.5113,26004.0
2024-02-15 13:15:00,71.45,71.56,71.45,71.56,19458.0,70.5113,70.6199,70.5113,70.6199,19458.0
2024-02-15 13:20:00,71.58,71.61,71.5,71.55,59253.0,70.6396,70.6692,70.5607,70.61,59253.0
2024-02-15 13:25:00,71.56,71.61,71.52,71.61,19455.0,70.6199,70.6692,70.5804,70.6692,19455.0
2024-02-15 13:30:00,71.62,71.67,71.59,71.6,22806.0,70.6791,70.7284,70.6495,70.6594,22806.0
2024-02-15 13:35:00,71.6,71.6,71.51,71.58,16552.0,70.6594,70.6594,70.5705,70.6396,16552.0
2024-02-15 13:40:00,71.59,71.62,71.47,71.49,31199.0,70.6495,70.6791,70.5311,70.5508,31199.0
2024-02-15 13:45:00,71.52,71.55,71.49,71.49,22826.0,70.5804,70.61,70.5508,70.5508,22826.0
2024-02-15 13:50:00,71.52,71.6,71.5,71.53,51973.0,70.5804,70.6594,70.5607,70.5903,51973.0
2024-02-15 13:55:00,71.53,71.59,71.51,71.59,19356.0,70.5903,70.6495,70.5705,70.6495,19356.0
2024-02-15 14:00:00,71.6,71.65,71.56,71.62,17722.0,70.6594,70.7087,70.6199,70.6791,17722.0
2024-02-15 14:05:00,71.63,71.7,71.57,71.64,31766.0,70.689,70.7581,70.6298,70.6988,31766.0
2024-02-15 14:10:00,71.65,71.65,71.49,71.56,25740.0,70.7087,70.7087,70.5508,70.6199,25740.0
2024-02-15 14:15:00,71.55,71.66,71.54,71.64,38549.0,70.61,70.7186,70.6002,70.6988,38549.0
2024-02-15 14:20:00,71.64,71.65,71.6,71.64,50003.0,70.6988,70.7087,70.6594,70.6988,50003.0
2024-02-15 14:25:00,71.64,71.64,71.53,71.63,86355.0,70.6988,70.6988,70.5903,70.689,86355.0
2024-02-15 14:30:00,71.63,71.67,71.61,71.67,144858.0,70.689,70.7284,70.6692,70.7284,144858.0
2024-02-15 14:35:00,71.66,71.7,71.65,71.65,22837.0,70.7186,70.7581,70.7087,70.7087,22837.0
2024-02-15 14:40:00,71.65,71.7,71.62,71.69,8274.0,70.7087,70.7581,70.6791,70.7482,8274.0
2024-02-15 14:45:00,71.69,71.75,71.68,71.75,18008.0,70.7482,70.8074,70.7383,70.8074,18008.0
2024-02-15 14:50:00,71.76,71.78,71.69,71.78,9633.0,70.8173,70.837,70.7482,70.837,9633.0
2024-02-15 14:55:00,71.78,71.81,71.7,71.73,25981.0,70.837,70.8666,70.7581,70.7877,25981.0
2024-02-15 15:00:00,71.73,71.73,71.68,71.71,24170.0,70.7877,70.7877,70.7383,70.7679,24170.0
2024-02-15 15:05:00,71.69,71.7,71.62,71.63,11662.0,70.7482,70.7581,70.6791,70.689,11662.0
2024-02-15 15:10:00,71.63,71.74,71.63,71.7,24072.0,70.689,70.7975,70.689,70.7581,24072.0
2024-02-15 15:15:00,71.7,71.72,71.64,71.64,6122.0,70.7581,70.7778,70.6988,70.6988,6122.0
2024-02-15 15:20:00,71.63,71.67,71.53,71.55,21693.0,70.689,70.7284,70.5903,70.61,21693.0
2024-02-15 15:25:00,71.56,71.68,71.56,71.66,16133.0,70.6199,70.7383,70.6199,70.7186,16133.0
2024-02-15 15:30:00,71.66,71.69,71.65,71.68,95169.0,70.7186,70.7482,70.7087,70.7383,95169.0
2024-02-15 15:35:00,71.67,71.67,71.57,71.57,18810.0,70.7284,70.7284,70.6298,70.6298,18810.0
2024-02-15 15:40:00,71.58,71.61,71.56,71.59,10281.0,70.6396,70.6692,70.6199,70.6495,10281.0
2024-02-15 15:45:00,71.58,71.6,71.53,71.55,32485.0,70.6396,70.6594,70.5903,70.61,32485.0
2024-02-15 15:50:00,71.55,71.71,71.55,71.69,144456.0,70.61,70.7679,70.61,70.7482,144456.0
2024-02-15 15:55:00,71.68,71.78,71.64,71.76,171376.0,70.7383,70.837,70.6988,70.8173,171376.0
2024-02-16 09:30:00,71.69,71.73,71.48,71.49,109982.0,70.7482,70.7877,70.5409,70.5508,109982.0
2024-02-16 09:35:00,71.49,71.56,71.43,71.43,50011.0,70.5508,70.6199,70.4916,70.4916,50011.0
2024-02-16 09:40:00,71.44,71.49,71.4,71.41,15405.0,70.5015,70.5508,70.462,70.4719,15405.0
2024-02-16 09:45:00,71.43,71.48,71.42,71.45,11308.0,70.4916,70.5409,70.4817,70.5113,11308.0
2024-02-16 09:50:00,71.44,71.45,71.08,71.08,57184.0,70.5015,70.5113,70.1462,70.1462,57184.0
2024-02-16 09:55:00,71.11,71.15,70.98,71.1,47636.0,70.1758,70.2153,70.0475,70.1659,47636.0
2024-02-16 10:00:00,71.08,71.16,70.84,71.13,143506.0,70.1462,70.2251,69.9093,70.1955,143506.0
2024-02-16 10:05:00,71.13,71.21,71.08,71.18,22522.0,70.1955,70.2745,70.1462,70.2449,22522.0
2024-02-16 10:10:00,71.19,71.29,71.18,71.23,18874.0,70.2548,70.3534,70.2449,70.2942,18874.0
2024-02-16 10:15:00,71.23,71.32,71.23,71.3,31122.0,70.2942,70.383,70.2942,70.3633,31122.0
2024-02-16 10:20:00,71.31,71.32,71.1,71.16,22259.0,70.3732,70.383,70.1659,70.2251,22259.0
2024-02-16 10:25:00,71.15,71.26,71.12,71.26,15358.0,70.2153,70.3238,70.1857,70.3238,15358.0
2024-02-16 10:30:00,71.23,71.25,71.14,71.21,9150.0,70.2942,70.314,70.2054,70.2745,9150.0
2024-02-16 10:35:00,71.2,71.4,71.19,71.4,24323.0,70.2646,70.462,70.2548,70.462,24323.0
2024-02-16 10:40:00,71.43,71.44,71.37,71.42,15212.0,70.4916,70.5015,70.4324,70.4817,15212.0
2024-02-16 10:45:00,71.41,71.52,71.4,71.41,21325.0,70.4719,70.5804,70.462,70.4719,21325.0
2024-02-16 10:50:00,71.37,71.49,71.37,71.48,21504.0,70.4324,70.5508,70.4324,70.5409,21504.0
2024-02-16 10:55:00,71.48,71.49,71.39,71.43,8406.0,70.5409,70.5508,70.4521,70.4916,8406.0
2024-02-16 11:00:00,71.46,71.52,71.45,71.51,20616.0,70.5212,70.5804,70.5113,70.5705,20616.0
2024-02-16 11:05:00,71.52,71.59,71.49,71.59,20400.0,70.5804,70.6495,70.5508,70.6495,20400.0
2024-02-16 11:10:00,71.59,71.64,71.55,71.64,9927.0,70.6495,70.6988,70.61,70.6988,9927.0
2024-02-16 11:15:00,71.65,71.72,71.63,71.68,9024.0,70.7087,70.7778,70.689,70.7383,9024.0
2024-02-16 11:20:00,71.69,71.78,71.69,71.76,21462.0,70.7482,70.837,70.7482,70.8173,21462.0
2024-02-16 11:25:00,71.73,71.75,71.71,71.72,7180.0,70.7877,70.8074,70.7679,70.7778,7180.0
2024-02-16 11:30:00,71.74,71.8,71.72,71.74,37045.0,70.7975,70.8567,70.7778,70.7975,37045.0
2024-02-16 11:35:00,71.73,71.74,71.66,71.73,41332.0,70.7877,70.7975,70.7186,70.7877,41332.0
2024-02-16 11:40:00,71.77,71.87,71.74,71.83,39267.0,70.8271,70.9258,70.7975,70.8863,39267.0
2024-02-16 11:45:00,71.84,71.85,71.77,71.78,4784.0,70.8962,70.9061,70.8271,70.837,4784.0
2024-02-16 11:50:00,71.78,71.84,71.75,71.82,40809.0,70.837,70.8962,70.8074,70.8765,40809.0
2024-02-16 11:55:00,71.81,71.88,71.79,71.82,16468.0,70.8666,70.9357,70.8469,70.8765,16468.0
2024-02-16 12:00:00,71.81,71.86,71.8,71.85,15176.0,70.8666,70.9159,70.8567,70.9061,15176.0
2024-02-16 12:05:00,71.82,71.82,71.75,71.75,18644.0,70.8765,70.8765,70.8074,70.8074,18644.0
2024-02-16 12:10:00,71.75,71.77,71.7,71.77,6270.0,70.8074,70.8271,70.7581,70.8271,6270.0
2024-02-16 12:15:00,71.72,71.74,71.7,71.73,17481.0,70.7778,70.7975,70.7581,70.7877,17481.0
2024-02-16 12:20:00,71.73,71.75,71.7,71.75,2600.0,70.7877,70.8074,70.7581,70.8074,2600.0
2024-02-16 12:25:00,71.78,71.83,71.75,71.82,10445.0,70.837,70.8863,70.8074,70.8765,10445.0
2024-02-16 12:30:00,71.83,71.84,71.78,71.79,15599.0,70.8863,70.8962,70.837,70.8469,15599.0
2024-02-16 12:35:00,71.79,71.8,71.72,71.72,4600.0,70.8469,70.8567,70.7778,70.7778,4600.0
2024-02-16 12:40:00,71.72,71.76,71.72,71.74,2000.0,70.7778,70.8173,70.7778,70.7975,2000.0
2024-02-16 12:45:00,71.75,71.8,71.74,71.78,4738.0,70.8074,70.8567,70.7975,70.837,4738.0
2024-02-16 12:50:00,71.76,71.76,71.71,71.76,2849.0,70.8173,70.8173,70.7679,70.8173,2849.0
2024-02-16 12:55:00,71.73,71.74,71.66,71.69,5106.0,70.7877,70.7975,70.7186,70.7482,5106.0
2024-02-16 13:00:00,71.69,71.69,71.52,71.52,25859.0,70.7482,70.7482,70.5804,70.5804,25859.0
2024-02-16 13:05:00,71.5,71.54,71.44,71.53,17785.0,70.5607,70.6002,70.5015,70.5903,17785.0
2024-02-16 13:10:00,71.51,71.51,71.4,71.48,431786.0,70.5705,70.5705,70.462,70.5409,431786.0
2024-02-16 13:15:00,71.49,71.53,71.48,71.49,6972.0,70.5508,70.5903,70.5409,70.5508,6972.0
2024-02-16 13:20:00,71.49,71.69,71.49,71.67,70678.0,70.5508,70.7482,70.5508,70.7284,70678.0
2024-02-16 13:25:00,71.69,71.71,71.64,71.66,30483.0,70.7482,70.7679,70.6988,70.7186,30483.0
2024-02-16 13:30:00,71.67,71.69,71.65,71.68,109898.0,70.7284,70.7482,70.7087,70.7383,109898.0
2024-02-16 13:35:00,71.67,71.73,71.67,71.73,14575.0,70.7284,70.7877,70.7284,70.7877,14575.0
2024-02-16 13:40:00,71.74,71.76,71.7,71.76,10542.0,70.7975,70.8173,70.7581,70.8173,10542.0
2024-02-16 13:45:00,71.77,71.79,71.76,71.76,3504.0,70.8271,70.8469,70.8173,70.8173,3504.0
2024-02-16 13:50:00,71.77,71.8,71.77,71.77,12092.0,70.8271,70.8567,70.8271,70.8271,12092.0
2024-02-16 13:55:00,71.78,71.86,71.77,71.86,7324.0,70.837,70.9159,70.8271,70.9159,7324.0
2024-02-16 14:00:00,71.86,71.96,71.86,71.93,36191.0,70.9159,71.0146,70.9159,70.985,36191.0
2024-02-16 14:05:00,71.95,71.98,71.94,71.96,18430.0,71.0048,71.0344,70.9949,71.0146,18430.0
2024-02-16 14:10:00,71.97,71.99,71.96,71.97,2194.0,71.0245,71.0442,71.0146,71.0245,2194.0
2024-02-16 14:15:00,71.94,71.97,71.93,71.93,36592.0,70.9949,71.0245,70.985,70.985,36592.0
2024-02-16 14:20:00,71.93,71.95,71.92,71.94,45029.0,70.985,71.0048,70.9752,70.9949,45029.0
2024-02-16 14:25:00,71.94,71.96,71.91,71.94,41329.0,70.9949,71.0146,70.9653,70.9949,41329.0
2024-02-16 14:30:00,71.94,71.95,71.83,71.86,61310.0,70.9949,71.0048,70.8863,70.9159,61310.0
2024-02-16 14:35:00,71.86,71.88,71.74,71.8,90707.0,70.9159,70.9357,70.7975,70.8567,90707.0
2024-02-16 14:40:00,71.8,71.82,71.76,71.76,78256.0,70.8567,70.8765,70.8173,70.8173,78256.0
2024-02-16 14:45:00,71.76,71.77,71.17,71.31,206346.0,70.8173,70.8271,70.235,70.3732,206346.0
2024-02-16 14:50:00,71.32,71.32,71.19,71.24,115684.0,70.383,70.383,70.2548,70.3041,115684.0
2024-02-16 14:55:00,71.25,71.34,71.22,71.34,118166.0,70.314,70.4028,70.2844,70.4028,118166.0
2024-02-16 15:00:00,71.34,71.39,71.25,71.27,111451.0,70.4028,70.4521,70.314,70.3337,111451.0
2024-02-16 15:05:00,71.26,71.32,71.25,71.3,101293.0,70.3238,70.383,70.314,70.3633,101293.0
2024-02-16 15:10:00,71.29,71.3,71.19,71.24,136285.0,70.3534,70.3633,70.2548,70.3041,136285.0
2024-02-16 15:15:00,71.25,71.31,71.21,71.3,117403.0,70.314,70.3732,70.2745,70.3633,117403.0
2024-02-16 15:20:00,71.31,71.39,71.25,71.34,141999.0,70.3732,70.4521,70.314,70.4028,141999.0
2024-02-16 15:25:00,71.35,71.36,71.29,71.34,114639.0,70.4126,70.4225,70.3534,70.4028,114639.0
2024-02-16 15:30:00,71.35,71.37,71.28,71.33,21101.0,70.4126,70.4324,70.3436,70.3929,21101.0
2024-02-16 15:35:00,71.34,71.34,71.21,71.23,10016.0,70.4028,70.4028,70.2745,70.2942,10016.0
2024-02-16 15:40:00,71.23,71.23,71.03,71.07,104214.0,70.2942,70.2942,70.0969,70.1363,104214.0
2024-02-16 15:45:00,71.06,71.12,70.9,70.91,103749.0,70.1265,70.1857,69.9686,69.9784,103749.0
2024-02-16 15:50:00,70.91,71.12,70.89,71.04,163620.0,69.9784,70.1857,69.9587,70.1067,163620.0
2024-02-16 15:55:00,71.03,71.09,70.98,71.05,129311.0,70.0969,70.1561,70.0475,70.1166,129311.0
2024-02-20 09:30:00,70.53,70.71,70.48,70.63,99532.0,69.6034,69.7811,69.5541,69.7021,99532.0
2024-02-20 09:35:00,70.64,70.66,70.37,70.38,62575.0,69.712,69.7317,69.4455,69.4554,62575.0
2024-02-20 09:40:00,70.36,70.36,70.15,70.24,110404.0,69.4357,69.4357,69.2284,69.3172,110404.0
2024-02-20 09:45:00,70.21,70.28,70.17,70.22,67880.0,69.2876,69.3567,69.2482,69.2975,67880.0
2024-02-20 09:50:00,70.22,70.24,70.08,70.22,55258.0,69.2975,69.3172,69.1593,69.2975,55258.0
2024-02-20 09:55:00,70.24,70.32,70.21,70.22,36927.0,69.3172,69.3962,69.2876,69.2975,36927.0
2024-02-20 10:00:00,70.21,70.24,70.07,70.14,43434.0,69.2876,69.3172,69.1495,69.2185,43434.0
2024-02-20 10:05:00,70.12,70.2,70.12,70.14,34868.0,69.1988,69.2778,69.1988,69.2185,34868.0
2024-02-20 10:10:00,70.16,70.16,69.99,70.03,62341.0,69.2383,69.2383,69.0705,69.11,62341.0
2024-02-20 10:15:00,70.03,70.15,70.0,70.08,28278.0,69.11,69.2284,69.0804,69.1593,28278.0
2024-02-20 10:20:00,70.07,70.13,70.04,70.09,20275.0,69.1495,69.2087,69.1199,69.1692,20275.0
2024-02-20 10:25:00,70.09,70.22,70.04,70.09,28332.0,69.1692,69.2975,69.1199,69.1692,28332.0
2024-02-20 10:30:00,70.07,70.08,69.96,70.0,41925.0,69.1495,69.1593,69.0409,69.0804,41925.0
2024-02-20 10:35:00,70.02,70.05,69.99,70.04,22152.0,69.1001,69.1297,69.0705,69.1199,22152.0
2024-02-20 10:40:00,70.07,70.15,70.05,70.11,233186.0,69.1495,69.2284,69.1297,69.1889,233186.0
2024-02-20 10:45:00,70.1,70.21,70.1,70.2,27546.0,69.1791,69.2876,69.1791,69.2778,27546.0
2024-02-20 10:50:00,70.22,70.31,70.21,70.23,15425.0,69.2975,69.3863,69.2876,69.3074,15425.0
2024-02-20 10:55:00,70.25,70.32,70.23,70.29,18920.0,69.3271,69.3962,69.3074,69.3666,18920.0
2024-02-20 11:00:00,70.32,70.39,70.29,70.33,20854.0,69.3962,69.4653,69.3666,69.406,20854.0
2024-02-20 11:05:00,70.32,70.35,70.26,70.27,8958.0,69.3962,69.4258,69.337,69.3468,8958.0
2024-02-20 11:10:00,70.25,70.28,70.21,70.23,12323.0,69.3271,69.3567,69.2876,69.3074,12323.0
2024-02-20 11:15:00,70.23,70.32,70.23,70.25,8516.0,69.3074,69.3962,69.3074,69.3271,8516.0
2024-02-20 11:20:00,70.22,70.25,70.19,70.22,8836.0,69.2975,69.3271,69.2679,69.2975,8836.0
2024-02-20 11:25:00,70.27,70.3,70.24,70.29,14489.0,69.3468,69.3764,69.3172,69.3666,14489.0
2024-02-20 11:30:00,70.28,70.3,70.09,70.11,23373.0,69.3567,69.3764,69.1692,69.1889,23373.0
2024-02-20 11:35:00,70.11,70.15,70.06,70.13,17855.0,69.1889,69.2284,69.1396,69.2087,17855.0
2024-02-20 11:40:00,70.13,70.15,70.1,70.12,7161.0,69.2087,69.2284,69.1791,69.1988,7161.0
2024-02-20 11:45:00,70.14,70.19,70.13,70.14,13837.0,69.2185,69.2679,69.2087,69.2185,13837.0
2024-02-20 11:50:00,70.12,70.15,70.1,70.1,24133.0,69.1988,69.2284,69.1791,69.1791,24133.0
2024-02-20 11:55:00,70.09,70.09,69.94,69.95,32756.0,69.1692,69.1692,69.0212,69.031,32756.0
2024-02-20 12:00:00,69.94,69.94,69.79,69.81,71450.0,69.0212,69.0212,68.8731,68.8929,71450.0
2024-02-20 12:05:00,69.8,69.83,69.78,69.81,36341.0,68.883,68.9126,68.8633,68.8929,36341.0
2024-02-20 12:10:00,69.8,69.85,69.76,69.78,22877.0,68.883,68.9324,68.8435,68.8633,22877.0
2024-02-20 12:15:00,69.78,69.78,69.68,69.72,24353.0,68.8633,68.8633,68.7646,68.8041,24353.0
2024-02-20 12:20:00,69.69,69.77,69.69,69.7,11855.0,68.7745,68.8534,68.7745,68.7843,11855.0
2024-02-20 12:25:00,69.69,69.76,69.69,69.75,16438.0,68.7745,68.8435,68.7745,68.8337,16438.0
2024-02-20 12:30:00,69.75,69.86,69.74,69.86,10354.0,68.8337,68.9422,68.8238,68.9422,10354.0
2024-02-20 12:35:00,69.86,69.86,69.59,69.62,31601.0,68.9422,68.9422,68.6758,68.7054,31601.0
2024-02-20 12:40:00,69.62,69.84,69.62,69.84,22719.0,68.7054,68.9225,68.7054,68.9225,22719.0
2024-02-20 12:45:00,69.82,69.87,69.78,69.78,12495.0,68.9027,68.9521,68.8633,68.8633,12495.0
2024-02-20 12:50:00,69.77,69.89,69.74,69.86,13328.0,68.8534,68.9718,68.8238,68.9422,13328.0
2024-02-20 12:55:00,69.87,69.91,69.83,69.88,17603.0,68.9521,68.9916,68.9126,68.962,17603.0
2024-02-20 13:00:00,69.9,69.91,69.8,69.82,15966.0,68.9817,68.9916,68.883,68.9027,15966.0
2024-02-20 13:05:00,69.8,69.88,69.8,69.87,15130.0,68.883,68.962,68.883,68.9521,15130.0
2024-02-20 13:10:00,69.86,69.89,69.83,69.89,4830.0,68.9422,68.9718,68.9126,68.9718,4830.0
2024-02-20 13:15:00,69.86,69.89,69.72,69.89,8095.0,68.9422,68.9718,68.8041,68.9718,8095.0
2024-02-20 13:20:00,69.88,70.01,69.88,70.0,8505.0,68.962,69.0903,68.962,69.0804,8505.0
2024-02-20 13:25:00,69.98,69.98,69.75,69.79,18907.0,69.0606,69.0606,68.8337,68.8731,18907.0
2024-02-20 13:30:00,69.8,69.8,69.67,69.77,27167.0,68.883,68.883,68.7547,68.8534,27167.0
2024-02-20 13:35:00,69.74,69.76,69.69,69.75,2200.0,68.8238,68.8435,68.7745,68.8337,2200.0
2024-02-20 13:40:00,69.78,69.91,69.78,69.91,35239.0,68.8633,68.9916,68.8633,68.9916,35239.0
2024-02-20 13:45:00,69.91,69.94,69.88,69.89,17132.0,68.9916,69.0212,68.962,68.9718,17132.0
2024-02-20 13:50:00,69.89,69.98,69.89,69.91,13815.0,68.9718,69.0606,68.9718,68.9916,13815.0
2024-02-20 13:55:00,69.92,70.0,69.91,69.98,10433.0,69.0014,69.0804,68.9916,69.0606,10433.0
2024-02-20 14:00:00,70.0,70.03,69.87,69.89,56249.0,69.0804,69.11,68.9521,68.9718,56249.0
2024-02-20 14:05:00,69.88,69.95,69.88,69.94,50292.0,68.962,69.031,68.962,69.0212,50292.0
2024-02-20 14:10:00,69.98,69.98,69.92,69.92,1725.0,69.0606,69.0606,69.0014,69.0014,1725.0
2024-02-20 14:15:00,69.85,70.04,69.81,70.03,21596.0,68.9324,69.1199,68.8929,69.11,21596.0
2024-02-20 14:20:00,70.03,70.03,69.85,69.91,12219.0,69.11,69.11,68.9324,68.9916,12219.0
2024-02-20 14:25:00,69.9,70.03,69.87,70.02,9217.0,68.9817,69.11,68.9521,69.1001,9217.0
2024-02-20 14:30:00,70.01,70.05,69.95,69.95,11861.0,69.0903,69.1297,69.031,69.031,11861.0
2024-02-20 14:35:00,69.96,70.01,69.96,69.97,1903.0,69.0409,69.0903,69.0409,69.0508,1903.0
2024-02-20 14:40:00,70.02,70.11,69.99,70.06,22055.0,69.1001,69.1889,69.0705,69.1396,22055.0
2024-02-20 14:45:00,70.04,70.2,70.04,70.2,24663.0,69.1199,69.2778,69.1199,69.2778,24663.0
2024-02-20 14:50:00,70.22,70.24,70.14,70.15,16819.0,69.2975,69.3172,69.2185,69.2284,16819.0
2024-02-20 14:55:00,70.19,70.23,70.17,70.23,6329.0,69.2679,69.3074,69.2482,69.3074,6329.0
2024-02-20 15:00:00,70.24,70.25,70.11,70.16,13026.0,69.3172,69.3271,69.1889,69.2383,13026.0
2024-02-20 15:05:00,70.16,70.24,70.16,70.23,9341.0,69.2383,69.3172,69.2383,69.3074,9341.0
2024-02-20 15:10:00,70.26,70.27,70.2,70.2,7101.0,69.337,69.3468,69.2778,69.2778,7101.0
2024-02-20 15:15:00,70.17,70.21,70.14,70.17,19733.0,69.2482,69.2876,69.2185,69.2482,19733.0
2024-02-20 15:20:00,70.15,70.21,70.1,70.14,38673.0,69.2284,69.2876,69.1791,69.2185,38673.0
2024-02-20 15:25:00,70.15,70.25,70.15,70.23,9949.0,69.2284,69.3271,69.2284,69.3074,9949.0
2024-02-20 15:30:00,70.26,70.27,69.81,69.89,134201.0,69.337,69.3468,68.8929,68.9718,134201.0
2024-02-20 15:35:00,69.84,69.99,69.79,69.89,66837.0,68.9225,69.0705,68.8731,68.9718,66837.0
2024-02-20 15:40:00,69.88,70.01,69.87,69.98,45596.0,68.962,69.0903,68.9521,69.0606,45596.0
2024-02-20 15:45:00,69.98,70.09,69.96,70.02,133659.0,69.0606,69.1692,69.0409,69.1001,133659.0
2024-02-20 15:50:00,70.03,70.06,69.95,70.05,79270.0,69.11,69.1396,69.031,69.1297,79270.0
2024-02-20 15:55:00,70.05,70.26,69.97,70.25,205941.0,69.1297,69.337,69.0508,69.3271,205941.0
2024-02-21 09:30:00,69.85,69.89,69.73,69.78,137937.0,68.9324,68.9718,68.8139,68.8633,137937.0
2024-02-21 09:35:00,69.8,69.92,69.77,69.9,80819.0,68.883,69.0014,68.8534,68.9817,80819.0
2024-02-21 09:40:00,69.88,69.92,69.77,69.79,31603.0,68.962,69.0014,68.8534,68.8731,31603.0
2024-02-21 09:45:00,69.8,69.82,69.71,69.81,50684.0,68.883,68.9027,68.7942,68.8929,50684.0
2024-02-21 09:50:00,69.78,69.84,69.74,69.78,13345.0,68.8633,68.9225,68.8238,68.8633,13345.0
2024-02-21 09:55:00,69.79,69.85,69.78,69.78,11890.0,68.8731,68.9324,68.8633,68.8633,11890.0
2024-02-21 10:00:00,69.8,70.04,69.78,70.01,30608.0,68.883,69.1199,68.8633,69.0903,30608.0
2024-02-21 10:05:00,69.97,69.99,69.92,69.97,18154.0,69.0508,69.0705,69.0014,69.0508,18154.0
2024-02-21 10:10:00,69.95,69.99,69.93,69.93,9663.0,69.031,69.0705,69.0113,69.0113,9663.0
2024-02-21 10:15:00,69.9,70.02,69.9,69.97,14184.0,68.9817,69.1001,68.9817,69.0508,14184.0
2024-02-21 10:20:00,69.96,69.99,69.94,69.96,11434.0,69.0409,69.0705,69.0212,69.0409,11434.0
2024-02-21 10:25:00,69.96,69.96,69.83,69.84,29750.0,69.0409,69.0409,68.9126,68.9225,29750.0
2024-02-21 10:30:00,69.83,69.83,69.74,69.78,22114.0,68.9126,68.9126,68.8238,68.8633,22114.0
2024-02-21 10:35:00,69.78,69.86,69.77,69.83,32763.0,68.8633,68.9422,68.8534,68.9126,32763.0
2024-02-21 10:40:00,69.82,69.87,69.77,69.78,8167.0,68.9027,68.9521,68.8534,68.8633,8167.0
2024-02-21 10:45:00,69.79,69.87,69.74,69.86,23419.0,68.8731,68.9521,68.8238,68.9422,23419.0
2024-02-21 10:50:00,69.86,69.87,69.82,69.85,4407.0,68.9422,68.9521,68.9027,68.9324,4407.0
2024-02-21 10:55:00,69.86,69.87,69.81,69.81,3354.0,68.9422,68.9521,68.8929,68.8929,3354.0
2024-02-21 11:00:00,69.82,69.9,69.82,69.83,26278.0,68.9027,68.9817,68.9027,68.9126,26278.0
2024-02-21 11:05:00,69.81,70.0,69.8,69.98,15223.0,68.8929,69.0804,68.883,69.0606,15223.0
2024-02-21 11:10:00,69.97,70.08,69.97,70.07,6546.0,69.0508,69.1593,69.0508,69.1495,6546.0
2024-02-21 11:15:00,70.09,70.1,70.0,70.04,15627.0,69.1692,69.1791,69.0804,69.1199,15627.0
2024-02-21 11:20:00,70.07,70.07,70.04,70.05,58535.0,69.1495,69.1495,69.1199,69.1297,58535.0
2024-02-21 11:25:00,70.03,70.03,69.95,69.96,5800.0,69.11,69.11,69.031,69.0409,5800.0
2024-02-21 11:30:00,69.97,69.98,69.92,69.94,12474.0,69.0508,69.0606,69.0014,69.0212,12474.0
2024-02-21 11:35:00,69.95,69.97,69.87,69.95,17327.0,69.031,69.0508,68.9521,69.031,17327.0
2024-02-21 11:40:00,69.91,69.96,69.89,69.94,2287.0,68.9916,69.0409,68.9718,69.0212,2287.0
2024-02-21 11:45:00,69.95,69.96,69.91,69.96,916.0,69.031,69.0409,68.9916,69.0409,916.0
2024-02-21 11:50:00,69.98,70.03,69.97,70.02,5431.0,69.0606,69.11,69.0508,69.1001,5431.0
2024-02-21 11:55:00,70.02,70.05,70.0,70.01,4685.0,69.1001,69.1297,69.0804,69.0903,4685.0
2024-02-21 12:00:00,70.0,70.0,69.92,69.92,2642.0,69.0804,69.0804,69.0014,69.0014,2642.0
2024-02-21 12:05:00,69.88,69.89,69.75,69.78,9155.0,68.962,68.9718,68.8337,68.8633,9155.0
2024-02-21 12:10:00,69.76,69.77,69.71,69.76,13481.0,68.8435,68.8534,68.7942,68.8435,13481.0
2024-02-21 12:15:00,69.75,69.81,69.73,69.81,11989.0,68.8337,68.8929,68.8139,68.8929,11989.0
2024-02-21 12:20:00,69.8,69.81,69.76,69.78,4266.0,68.883,68.8929,68.8435,68.8633,4266.0
2024-02-21 12:25:00,69.77,69.78,69.75,69.75,3798.0,68.8534,68.8633,68.8337,68.8337,3798.0
2024-02-21 12:30:00,69.75,69.76,69.72,69.72,1600.0,68.8337,68.8435,68.8041,68.8041,1600.0
2024-02-21 12:35:00,69.73,69.79,69.72,69.77,4347.0,68.8139,68.8731,68.8041,68.8534,4347.0
2024-02-21 12:40:00,69.77,69.77,69.63,69.67,20276.0,68.8534,68.8534,68.7152,68.7547,20276.0
2024-02-21 12:45:00,69.69,69.82,69.69,69.81,4126.0,68.7745,68.9027,68.7745,68.8929,4126.0
2024-02-21 12:50:00,69.81,69.87,69.8,69.87,10921.0,68.8929,68.9521,68.883,68.9521,10921.0
2024-02-21 12:55:00,69.87,69.91,69.83,69.89,6349.0,68.9521,68.9916,68.9126,68.9718,6349.0
2024-02-21 13:00:00,69.89,69.89,69.57,69.68,63277.0,68.9718,68.9718,68.656,68.7646,63277.0
2024-02-21 13:05:00,69.7,69.77,69.66,69.77,19321.0,68.7843,68.8534,68.7449,68.8534,19321.0
2024-02-21 13:10:00,69.77,69.88,69.76,69.83,8278.0,68.8534,68.962,68.8435,68.9126,8278.0
2024-02-21 13:15:00,69.85,69.93,69.85,69.88,16448.0,68.9324,69.0113,68.9324,68.962,16448.0
2024-02-21 13:20:00,69.88,69.89,69.82,69.89,5093.0,68.962,68.9718,68.9027,68.9718,5093.0
2024-02-21 13:25:00,69.87,69.87,69.79,69.81,16900.0,68.9521,68.9521,68.8731,68.8929,16900.0
2024-02-21 13:30:00,69.81,69.86,69.76,69.76,8400.0,68.8929,68.9422,68.8435,68.8435,8400.0
2024-02-21 13:35:00,69.8,69.85,69.79,69.83,11520.0,68.883,68.9324,68.8731,68.9126,11520.0
2024-02-21 13:40:00,69.83,69.85,69.8,69.84,6480.0,68.9126,68.9324,68.883,68.9225,6480.0
2024-02-21 13:45:00,69.82,69.89,69.82,69.87,8914.0,68.9027,68.9718,68.9027,68.9521,8914.0
2024-02-21 13:50:00,69.88,69.88,69.82,69.82,6630.0,68.962,68.962,68.9027,68.9027,6630.0
2024-02-21 13:55:00,69.78,69.87,69.78,69.82,7129.0,68.8633,68.9521,68.8633,68.9027,7129.0
2024-02-21 14:00:00,69.81,70.03,69.66,69.92,61391.0,68.8929,69.11,68.7449,69.0014,61391.0
2024-02-21 14:05:00,69.92,69.98,69.87,69.93,29370.0,69.0014,69.0606,68.9521,69.0113,29370.0
2024-02-21 14:10:00,69.94,69.96,69.84,69.84,13359.0,69.0212,69.0409,68.9225,68.9225,13359.0
2024-02-21 14:15:00,69.83,69.92,69.75,69.79,29154.0,68.9126,69.0014,68.8337,68.8731,29154.0
2024-02-21 14:20:00,69.78,69.83,69.62,69.63,23655.0,68.8633,68.9126,68.7054,68.7152,23655.0
2024-02-21 14:25:00,69.62,69.69,69.51,69.63,25970.0,68.7054,68.7745,68.5968,68.7152,25970.0
2024-02-21 14:30:00,69.64,69.66,69.55,69.58,8477.0,68.7251,68.7449,68.6363,68.6659,8477.0
2024-02-21 14:35:00,69.61,69.61,69.45,69.51,3582.0,68.6955,68.6955,68.5376,68.5968,3582.0
2024-02-21 14:40:00,69.5,69.5,69.43,69.44,20541.0,68.587,68.587,68.5179,68.5277,20541.0
2024-02-21 14:45:00,69.45,69.55,69.42,69.55,19442.0,68.5376,68.6363,68.508,68.6363,19442.0
2024-02-21 14:50:00,69.56,69.57,69.53,69.57,84404.0,68.6462,68.656,68.6166,68.656,84404.0
2024-02-21 14:55:00,69.56,69.65,69.56,69.61,45644.0,68.6462,68.735,68.6462,68.6955,45644.0
2024-02-21 15:00:00,69.59,69.63,69.52,69.53,11560.0,68.6758,68.7152,68.6067,68.6166,11560.0
2024-02-21 15:05:00,69.54,69.54,69.46,69.46,9585.0,68.6264,68.6264,68.5475,68.5475,9585.0
2024-02-21 15:10:00,69.49,69.49,69.43,69.48,114019.0,68.5771,68.5771,68.5179,68.5672,114019.0
2024-02-21 15:15:00,69.48,69.56,69.39,69.47,82624.0,68.5672,68.6462,68.4784,68.5573,82624.0
2024-02-21 15:20:00,69.45,69.46,69.32,69.43,11911.0,68.5376,68.5475,68.4093,68.5179,11911.0
2024-02-21 15:25:00,69.45,69.58,69.45,69.57,16134.0,68.5376,68.6659,68.5376,68.656,16134.0
2024-02-21 15:30:00,69.58,69.77,69.57,69.76,57456.0,68.6659,68.8534,68.656,68.8435,57456.0
2024-02-21 15:35:00,69.77,70.03,69.77,69.99,26163.0,68.8534,69.11,68.8534,69.0705,26163.0
2024-02-21 15:40:00,70.0,70.11,69.98,70.04,26192.0,69.0804,69.1889,69.0606,69.1199,26192.0
2024-02-21 15:45:00,70.03,70.07,69.97,70.06,62188.0,69.11,69.1495,69.0508,69.1396,62188.0
2024-02-21 15:50:00,70.06,70.27,70.05,70.25,42497.0,69.1396,69.3468,69.1297,69.3271,42497.0
2024-02-21 15:55:00,70.25,70.4,70.25,70.36,125902.0,69.3271,69.4751,69.3271,69.4357,125902.0
2024-02-22 09:30:00,72.24,72.28,71.98,72.0,317522.0,71.291,71.3304,71.0344,71.0541,317522.0
2024-02-22 09:35:00,71.98,72.1,71.97,72.09,132691.0,71.0344,71.1528,71.0245,71.1429,132691.0
2024-02-22 09:40:00,72.1,72.16,72.09,72.14,119827.0,71.1528,71.212,71.1429,71.1923,119827.0
2024-02-22 09:45:00,72.19,72.53,72.19,72.52,78400.0,71.2416,71.5771,71.2416,71.5673,78400.0
2024-02-22 09:50:00,72.52,72.64,72.38,72.38,72175.0,71.5673,71.6857,71.4291,71.4291,72175.0
2024-02-22 09:55:00,72.39,72.56,72.39,72.52,21863.0,71.439,71.6068,71.439,71.5673,21863.0
2024-02-22 10:00:00,72.53,72.6,72.44,72.47,84141.0,71.5771,71.6462,71.4883,71.5179,84141.0
2024-02-22 10:05:00,72.49,72.55,72.44,72.47,28214.0,71.5377,71.5969,71.4883,71.5179,28214.0
2024-02-22 10:10:00,72.47,72.56,72.41,72.44,48784.0,71.5179,71.6068,71.4587,71.4883,48784.0
2024-02-22 10:15:00,72.45,72.57,72.44,72.45,45332.0,71.4982,71.6166,71.4883,71.4982,45332.0
2024-02-22 10:20:00,72.44,72.53,72.43,72.53,45039.0,71.4883,71.5771,71.4785,71.5771,45039.0
2024-02-22 10:25:00,72.55,72.63,72.45,72.62,26704.0,71.5969,71.6758,71.4982,71.666,26704.0
2024-02-22 10:30:00,72.62,72.7,72.58,72.7,30109.0,71.666,71.7449,71.6265,71.7449,30109.0
2024-02-22 10:35:00,72.7,72.73,72.56,72.57,53015.0,71.7449,71.7745,71.6068,71.6166,53015.0
2024-02-22 10:40:00,72.58,72.61,72.51,72.51,19881.0,71.6265,71.6561,71.5574,71.5574,19881.0
2024-02-22 10:45:00,72.5,72.5,72.38,72.4,61311.0,71.5475,71.5475,71.4291,71.4489,61311.0
2024-02-22 10:50:00,72.4,72.49,72.4,72.44,19174.0,71.4489,71.5377,71.4489,71.4883,19174.0
2024-02-22 10:55:00,72.46,72.48,72.43,72.44,13215.0,71.5081,71.5278,71.4785,71.4883,13215.0
2024-02-22 11:00:00,72.46,72.46,72.4,72.44,7978.0,71.5081,71.5081,71.4489,71.4883,7978.0
2024-02-22 11:05:00,72.45,72.55,72.42,72.45,20308.0,71.4982,71.5969,71.4686,71.4982,20308.0
2024-02-22 11:10:00,72.47,72.63,72.47,72.61,22797.0,71.5179,71.6758,71.5179,71.6561,22797.0
2024-02-22 11:15:00,72.62,72.7,72.6,72.67,19891.0,71.666,71.7449,71.6462,71.7153,19891.0
2024-02-22 11:20:00,72.68,72.69,72.62,72.68,90509.0,71.7252,71.735,71.666,71.7252,90509.0
2024-02-22 11:25:00,72.68,72.7,72.63,72.63,43840.0,71.7252,71.7449,71.6758,71.6758,43840.0
2024-02-22 11:30:00,72.64,72.76,72.64,72.74,20826.0,71.6857,71.8041,71.6857,71.7844,20826.0
2024-02-22 11:35:00,72.74,72.77,72.67,72.7,15461.0,71.7844,71.814,71.7153,71.7449,15461.0
2024-02-22 11:40:00,72.7,72.76,72.69,72.74,33574.0,71.7449,71.8041,71.735,71.7844,33574.0
2024-02-22 11:45:00,72.74,72.74,72.53,72.6,56038.0,71.7844,71.7844,71.5771,71.6462,56038.0
2024-02-22 11:50:00,72.59,72.63,72.56,72.59,25676.0,71.6364,71.6758,71.6068,71.6364,25676.0
2024-02-22 11:55:00,72.6,72.62,72.57,72.59,16882.0,71.6462,71.666,71.6166,71.6364,16882.0
2024-02-22 12:00:00,72.59,72.66,72.5,72.66,38463.0,71.6364,71.7054,71.5475,71.7054,38463.0
2024-02-22 12:05:00,72.65,72.71,72.65,72.7,10790.0,71.6956,71.7548,71.6956,71.7449,10790.0
2024-02-22 12:10:00,72.7,72.71,72.65,72.65,8172.0,71.7449,71.7548,71.6956,71.6956,8172.0
2024-02-22 12:15:00,72.65,72.71,72.62,72.71,9716.0,71.6956,71.7548,71.666,71.7548,9716.0
2024-02-22 12:20:00,72.71,72.79,72.7,72.78,18498.0,71.7548,71.8337,71.7449,71.8239,18498.0
2024-02-22 12:25:00,72.78,72.81,72.74,72.79,17159.0,71.8239,71.8535,71.7844,71.8337,17159.0
2024-02-22 12:30:00,72.79,72.83,72.78,72.82,38195.0,71.8337,71.8732,71.8239,71.8633,38195.0
2024-02-22 12:35:00,72.82,72.82,72.78,72.78,4100.0,71.8633,71.8633,71.8239,71.8239,4100.0
2024-02-22 12:40:00,72.78,72.78,72.7,72.77,11805.0,71.8239,71.8239,71.7449,71.814,11805.0
2024-02-22 12:45:00,72.77,72.8,72.76,72.8,7880.0,71.814,71.8436,71.8041,71.8436,7880.0
2024-02-22 12:50:00,72.8,72.89,72.8,72.88,15485.0,71.8436,71.9324,71.8436,71.9225,15485.0
2024-02-22 12:55:00,72.89,72.94,72.87,72.92,14973.0,71.9324,71.9818,71.9127,71.962,14973.0
2024-02-22 13:00:00,72.93,72.94,72.87,72.94,22273.0,71.9719,71.9818,71.9127,71.9818,22273.0
2024-02-22 13:05:00,72.93,72.96,72.9,72.96,10030.0,71.9719,72.0015,71.9423,72.0015,10030.0
2024-02-22 13:10:00,72.95,72.95,72.83,72.84,7500.0,71.9916,71.9916,71.8732,71.8831,7500.0
2024-02-22 13:15:00,72.84,72.94,72.84,72.92,28029.0,71.8831,71.9818,71.8831,71.962,28029.0
2024-02-22 13:20:00,72.93,72.96,72.91,72.95,11590.0,71.9719,72.0015,71.9522,71.9916,11590.0
2024-02-22 13:25:00,72.95,73.04,72.94,73.02,27456.0,71.9916,72.0804,71.9818,72.0607,27456.0
2024-02-22 13:30:00,73.05,73.1,73.02,73.07,35271.0,72.0903,72.1397,72.0607,72.1101,35271.0
2024-02-22 13:35:00,73.08,73.11,73.07,73.09,29327.0,72.1199,72.1495,72.1101,72.1298,29327.0
2024-02-22 13:40:00,73.11,73.15,73.1,73.12,6118.0,72.1495,72.189,72.1397,72.1594,6118.0
2024-02-22 13:45:00,73.14,73.16,73.12,73.14,17566.0,72.1791,72.1989,72.1594,72.1791,17566.0
2024-02-22 13:50:00,73.14,73.14,73.07,73.11,19384.0,72.1791,72.1791,72.1101,72.1495,19384.0
2024-02-22 13:55:00,73.13,73.17,73.12,73.16,6879.0,72.1693,72.2087,72.1594,72.1989,6879.0
2024-02-22 14:00:00,73.16,73.29,73.15,73.23,29558.0,72.1989,72.3272,72.189,72.268,29558.0
2024-02-22 14:05:00,73.25,73.27,73.22,73.23,7328.0,72.2877,72.3074,72.2581,72.268,7328.0
2024-02-22 14:10:00,73.24,73.35,73.22,73.34,32596.0,72.2778,72.3864,72.2581,72.3765,32596.0
2024-02-22 14:15:00,73.33,73.37,73.31,73.33,5332.0,72.3666,72.4061,72.3469,72.3666,5332.0
2024-02-22 14:20:00,73.34,73.46,73.34,73.46,19937.0,72.3765,72.4949,72.3765,72.4949,19937.0
2024-02-22 14:25:00,73.47,73.5,73.45,73.49,21575.0,72.5048,72.5344,72.4851,72.5245,21575.0
2024-02-22 14:30:00,73.5,73.5,73.27,73.31,49543.0,72.5344,72.5344,72.3074,72.3469,49543.0
2024-02-22 14:35:00,73.3,73.37,73.3,73.31,24789.0,72.337,72.4061,72.337,72.3469,24789.0
2024-02-22 14:40:00,73.31,73.32,73.23,73.31,32040.0,72.3469,72.3568,72.268,72.3469,32040.0
2024-02-22 14:45:00,73.31,73.32,73.21,73.23,20242.0,72.3469,72.3568,72.2482,72.268,20242.0
2024-02-22 14:50:00,73.23,73.25,73.17,73.24,42240.0,72.268,72.2877,72.2087,72.2778,42240.0
2024-02-22 14:55:00,73.24,73.26,73.06,73.14,128833.0,72.2778,72.2976,72.1002,72.1791,128833.0
2024-02-22 15:00:00,73.14,73.25,73.12,73.25,57875.0,72.1791,72.2877,72.1594,72.2877,57875.0
2024-02-22 15:05:00,73.24,73.3,73.17,73.18,21423.0,72.2778,72.337,72.2087,72.2186,21423.0
2024-02-22 15:10:00,73.19,73.26,73.15,73.22,18809.0,72.2285,72.2976,72.189,72.2581,18809.0
2024-02-22 15:15:00,73.23,73.32,73.23,73.32,61348.0,72.268,72.3568,72.268,72.3568,61348.0
2024-02-22 15:20:00,73.31,73.37,73.29,73.33,27667.0,72.3469,72.4061,72.3272,72.3666,27667.0
2024-02-22 15:25:00,73.34,73.37,73.28,73.29,10758.0,72.3765,72.4061,72.3173,72.3272,10758.0
2024-02-22 15:30:00,73.3,73.3,73.19,73.25,27958.0,72.337,72.337,72.2285,72.2877,27958.0
2024-02-22 15:35:00,73.24,73.4,73.23,73.37,51678.0,72.2778,72.4357,72.268,72.4061,51678.0
2024-02-22 15:40:00,73.39,73.46,73.3,73.3,40063.0,72.4258,72.4949,72.337,72.337,40063.0
2024-02-22 15:45:00,73.29,73.31,73.26,73.28,20004.0,72.3272,72.3469,72.2976,72.3173,20004.0
2024-02-22 15:50:00,73.28,73.36,73.24,73.31,38055.0,72.3173,72.3962,72.2778,72.3469,38055.0
2024-02-22 15:55:00,73.32,73.45,73.22,73.23,201102.0,72.3568,72.4851,72.2581,72.268,201102.0
2024-02-23 09:30:00,73.72,73.9,73.69,73.88,110292.0,72.7515,72.9291,72.7219,72.9094,110292.0
2024-02-23 09:35:00,73.87,73.9,73.83,73.85,62386.0,72.8995,72.9291,72.8601,72.8798,62386.0
2024-02-23 09:40:00,73.87,73.96,73.83,73.96,61028.0,72.8995,72.9884,72.8601,72.9884,61028.0
2024-02-23 09:45:00,73.97,73.98,73.86,73.88,47793.0,72.9982,73.0081,72.8897,72.9094,47793.0
2024-02-23 09:50:00,73.88,73.96,73.81,73.96,36055.0,72.9094,72.9884,72.8403,72.9884,36055.0
2024-02-23 09:55:00,73.97,73.98,73.69,73.87,55149.0,72.9982,73.0081,72.7219,72.8995,55149.0
2024-02-23 10:00:00,73.88,73.88,73.74,73.86,18470.0,72.9094,72.9094,72.7713,72.8897,18470.0
2024-02-23 10:05:00,73.86,73.86,73.8,73.83,16579.0,72.8897,72.8897,72.8305,72.8601,16579.0
2024-02-23 10:10:00,73.82,73.9,73.79,73.89,23536.0,72.8502,72.9291,72.8206,72.9193,23536.0
2024-02-23 10:15:00,73.88,73.92,73.8,73.84,20973.0,72.9094,72.9489,72.8305,72.8699,20973.0
2024-02-23 10:20:00,73.84,73.89,73.74,73.82,73776.0,72.8699,72.9193,72.7713,72.8502,73776.0
2024-02-23 10:25:00,73.82,73.88,73.72,73.72,35289.0,72.8502,72.9094,72.7515,72.7515,35289.0
2024-02-23 10:30:00,73.73,73.83,73.66,73.75,30073.0,72.7614,72.8601,72.6923,72.7811,30073.0
2024-02-23 10:35:00,73.73,73.78,73.7,73.76,11460.0,72.7614,72.8107,72.7318,72.791,11460.0
2024-02-23 10:40:00,73.8,73.84,73.6,73.6,41670.0,72.8305,72.8699,72.6331,72.6331,41670.0
2024-02-23 10:45:00,73.62,73.65,73.58,73.6,11814.0,72.6528,72.6824,72.6134,72.6331,11814.0
2024-02-23 10:50:00,73.61,73.69,73.58,73.6,28273.0,72.643,72.7219,72.6134,72.6331,28273.0
2024-02-23 10:55:00,73.6,73.61,73.49,73.57,26976.0,72.6331,72.643,72.5245,72.6035,26976.0
2024-02-23 11:00:00,73.58,73.58,73.22,73.26,61771.0,72.6134,72.6134,72.2581,72.2976,61771.0
2024-02-23 11:05:00,73.27,73.31,73.24,73.26,22175.0,72.3074,72.3469,72.2778,72.2976,22175.0
2024-02-23 11:10:00,73.26,73.29,73.11,73.2,15656.0,72.2976,72.3272,72.1495,72.2383,15656.0
2024-02-23 11:15:00,73.17,73.28,73.14,73.23,15513.0,72.2087,72.3173,72.1791,72.268,15513.0
2024-02-23 11:20:00,73.24,73.32,73.23,73.29,9632.0,72.2778,72.3568,72.268,72.3272,9632.0
2024-02-23 11:25:00,73.32,73.42,73.31,73.41,22677.0,72.3568,72.4555,72.3469,72.4456,22677.0
2024-02-23 11:30:00,73.41,73.41,73.29,73.41,17656.0,72.4456,72.4456,72.3272,72.4456,17656.0
2024-02-23 11:35:00,73.41,73.47,73.41,73.47,18302.0,72.4456,72.5048,72.4456,72.5048,18302.0
2024-02-23 11:40:00,73.47,73.47,73.38,73.41,18409.0,72.5048,72.5048,72.416,72.4456,18409.0
2024-02-23 11:45:00,73.41,73.44,73.37,73.39,10417.0,72.4456,72.4752,72.4061,72.4258,10417.0
2024-02-23 11:50:00,73.37,73.47,73.37,73.44,4599.0,72.4061,72.5048,72.4061,72.4752,4599.0
2024-02-23 11:55:00,73.46,73.52,73.46,73.52,23283.0,72.4949,72.5541,72.4949,72.5541,23283.0
2024-02-23 12:00:00,73.51,73.57,73.5,73.54,10481.0,72.5443,72.6035,72.5344,72.5739,10481.0
2024-02-23 12:05:00,73.58,73.63,73.54,73.6,29010.0,72.6134,72.6627,72.5739,72.6331,29010.0
2024-02-23 12:10:00,73.61,73.66,73.57,73.59,15840.0,72.643,72.6923,72.6035,72.6232,15840.0
2024-02-23 12:15:00,73.61,73.61,73.48,73.5,35956.0,72.643,72.643,72.5147,72.5344,35956.0
2024-02-23 12:20:00,73.56,73.59,73.53,73.55,14589.0,72.5936,72.6232,72.564,72.5837,14589.0
2024-02-23 12:25:00,73.54,73.54,73.38,73.44,21258.0,72.5739,72.5739,72.416,72.4752,21258.0
2024-02-23 12:30:00,73.41,73.45,73.31,73.45,19709.0,72.4456,72.4851,72.3469,72.4851,19709.0
2024-02-23 12:35:00,73.44,73.52,73.39,73.52,15285.0,72.4752,72.5541,72.4258,72.5541,15285.0
2024-02-23 12:40:00,73.52,73.52,73.38,73.45,32294.0,72.5541,72.5541,72.416,72.4851,32294.0
2024-02-23 12:45:00,73.48,73.54,73.47,73.54,8367.0,72.5147,72.5739,72.5048,72.5739,8367.0
2024-02-23 12:50:00,73.52,73.54,73.5,73.51,2800.0,72.5541,72.5739,72.5344,72.5443,2800.0
2024-02-23 12:55:00,73.54,73.55,73.48,73.48,3802.0,72.5739,72.5837,72.5147,72.5147,3802.0
2024-02-23 13:00:00,73.54,73.54,73.48,73.49,3344.0,72.5739,72.5739,72.5147,72.5245,3344.0
2024-02-23 13:05:00,73.51,73.55,73.48,73.49,31496.0,72.5443,72.5837,72.5147,72.5245,31496.0
2024-02-23 13:10:00,73.49,73.57,73.49,73.56,14608.0,72.5245,72.6035,72.5245,72.5936,14608.0
2024-02-23 13:15:00,73.56,73.61,73.55,73.61,8326.0,72.5936,72.643,72.5837,72.643,8326.0
2024-02-23 13:20:00,73.62,73.64,73.61,73.61,2435.0,72.6528,72.6726,72.643,72.643,2435.0
2024-02-23 13:25:00,73.64,73.64,73.6,73.62,10360.0,72.6726,72.6726,72.6331,72.6528,10360.0
2024-02-23 13:30:00,73.62,73.67,73.57,73.67,15175.0,72.6528,72.7022,72.6035,72.7022,15175.0
2024-02-23 13:35:00,73.65,73.65,73.6,73.61,9568.0,72.6824,72.6824,72.6331,72.643,9568.0
2024-02-23 13:40:00,73.61,73.63,73.52,73.55,16080.0,72.643,72.6627,72.5541,72.5837,16080.0
2024-02-23 13:45:00,73.54,73.58,73.53,73.58,1253.0,72.5739,72.6134,72.564,72.6134,1253.0
2024-02-23 13:50:00,73.57,73.57,73.48,73.48,3361.0,72.6035,72.6035,72.5147,72.5147,3361.0
2024-02-23 13:55:00,73.51,73.54,73.5,73.51,3500.0,72.5443,72.5739,72.5344,72.5443,3500.0
2024-02-23 14:00:00,73.51,73.51,73.39,73.41,8622.0,72.5443,72.5443,72.4258,72.4456,8622.0
2024-02-23 14:05:00,73.43,73.52,73.43,73.44,13411.0,72.4653,72.5541,72.4653,72.4752,13411.0
2024-02-23 14:10:00,73.44,73.44,73.34,73.39,13364.0,72.4752,72.4752,72.3765,72.4258,13364.0
2024-02-23 14:15:00,73.38,73.42,73.34,73.35,2150.0,72.416,72.4555,72.3765,72.3864,2150.0
2024-02-23 14:20:00,73.36,73.41,73.28,73.29,6958.0,72.3962,72.4456,72.3173,72.3272,6958.0
2024-02-23 14:25:00,73.31,73.33,73.26,73.3,4536.0,72.3469,72.3666,72.2976,72.337,4536.0
2024-02-23 14:30:00,73.29,73.42,73.29,73.41,9266.0,72.3272,72.4555,72.3272,72.4456,9266.0
2024-02-23 14:35:00,73.41,73.44,73.34,73.44,5257.0,72.4456,72.4752,72.3765,72.4752,5257.0
2024-02-23 14:40:00,73.43,73.43,73.36,73.37,7840.0,72.4653,72.4653,72.3962,72.4061,7840.0
2024-02-23 14:45:00,73.38,73.41,73.37,73.38,15032.0,72.416,72.4456,72.4061,72.416,15032.0
2024-02-23 14:50:00,73.38,73.45,73.34,73.41,10255.0,72.416,72.4851,72.3765,72.4456,10255.0
2024-02-23 14:55:00,73.43,73.47,73.42,73.46,10724.0,72.4653,72.5048,72.4555,72.4949,10724.0
2024-02-23 15:00:00,73.46,73.51,73.44,73.49,14320.0,72.4949,72.5443,72.4752,72.5245,14320.0
2024-02-23 15:05:00,73.5,73.53,73.33,73.36,20661.0,72.5344,72.564,72.3666,72.3962,20661.0
2024-02-23 15:10:00,73.34,73.38,73.32,73.33,13372.0,72.3765,72.416,72.3568,72.3666,13372.0
2024-02-23 15:15:00,73.32,73.44,73.32,73.41,15730.0,72.3568,72.4752,72.3568,72.4456,15730.0
2024-02-23 15:20:00,73.42,73.42,73.37,73.4,5153.0,72.4555,72.4555,72.4061,72.4357,5153.0
2024-02-23 15:25:00,73.42,73.45,73.32,73.35,76449.0,72.4555,72.4851,72.3568,72.3864,76449.0
2024-02-23 15:30:00,73.36,73.4,73.28,73.38,59990.0,72.3962,72.4357,72.3173,72.416,59990.0
2024-02-23 15:35:00,73.38,73.48,73.34,73.42,16309.0,72.416,72.5147,72.3765,72.4555,16309.0
2024-02-23 15:40:00,73.44,73.45,73.39,73.39,21957.0,72.4752,72.4851,72.4258,72.4258,21957.0
2024-02-23 15:45:00,73.42,73.55,73.4,73.53,128641.0,72.4555,72.5837,72.4357,72.564,128641.0
2024-02-23 15:50:00,73.54,73.58,73.47,73.5,86981.0,72.5739,72.6134,72.5048,72.5344,86981.0
2024-02-23 15:55:00,73.49,73.51,73.32,73.32,169682.0,72.5245,72.5443,72.3568,72.3568,169682.0
2024-02-26 09:30:00,73.43,73.54,73.4,73.52,88747.0,72.4653,72.5739,72.4357,72.5541,88747.0
2024-02-26 09:35:00,73.53,73.56,73.47,73.49,48721.0,72.564,72.5936,72.5048,72.5245,48721.0
2024-02-26 09:40:00,73.5,73.53,73.39,73.39,61005.0,72.5344,72.564,72.4258,72.4258,61005.0
2024-02-26 09:45:00,73.4,73.44,73.27,73.36,23071.0,72.4357,72.4752,72.3074,72.3962,23071.0
2024-02-26 09:50:00,73.38,73.45,73.34,73.45,33720.0,72.416,72.4851,72.3765,72.4851,33720.0
2024-02-26 09:55:00,73.43,73.44,73.37,73.41,28503.0,72.4653,72.4752,72.4061,72.4456,28503.0
2024-02-26 10:00:00,73.42,73.43,73.33,73.4,24766.0,72.4555,72.4653,72.3666,72.4357,24766.0
2024-02-26 10:05:00,73.41,73.46,73.39,73.42,21454.0,72.4456,72.4949,72.4258,72.4555,21454.0
2024-02-26 10:10:00,73.45,73.46,73.33,73.34,23083.0,72.4851,72.4949,72.3666,72.3765,23083.0
2024-02-26 10:15:00,73.32,73.37,73.3,73.36,21263.0,72.3568,72.4061,72.337,72.3962,21263.0
2024-02-26 10:20:00,73.36,73.42,73.32,73.37,8971.0,72.3962,72.4555,72.3568,72.4061,8971.0
2024-02-26 10:25:00,73.35,73.43,73.33,73.33,17301.0,72.3864,72.4653,72.3666,72.3666,17301.0
2024-02-26 10:30:00,73.34,73.37,73.27,73.36,35500.0,72.3765,72.4061,72.3074,72.3962,35500.0
2024-02-26 10:35:00,73.39,73.43,73.33,73.33,17258.0,72.4258,72.4653,72.3666,72.3666,17258.0
2024-02-26 10:40:00,73.33,73.33,73.3,73.31,8495.0,72.3666,72.3666,72.337,72.3469,8495.0
2024-02-26 10:45:00,73.3,73.34,73.24,73.26,21456.0,72.337,72.3765,72.2778,72.2976,21456.0
2024-02-26 10:50:00,73.26,73.3,73.21,73.26,33093.0,72.2976,72.337,72.2482,72.2976,33093.0
2024-02-26 10:55:00,73.26,73.26,73.18,73.21,12075.0,72.2976,72.2976,72.2186,72.2482,12075.0
2024-02-26 11:00:00,73.19,73.24,73.18,73.22,10377.0,72.2285,72.2778,72.2186,72.2581,10377.0
2024-02-26 11:05:00,73.2,73.21,73.08,73.14,15002.0,72.2383,72.2482,72.1199,72.1791,15002.0
2024-02-26 11:10:00,73.12,73.21,73.12,73.17,14722.0,72.1594,72.2482,72.1594,72.2087,14722.0
2024-02-26 11:15:00,73.17,73.26,73.16,73.19,10156.0,72.2087,72.2976,72.1989,72.2285,10156.0
2024-02-26 11:20:00,73.2,73.23,73.11,73.12,12836.0,72.2383,72.268,72.1495,72.1594,12836.0
2024-02-26 11:25:00,73.11,73.18,73.08,73.18,17609.0,72.1495,72.2186,72.1199,72.2186,17609.0
2024-02-26 11:30:00,73.18,73.23,73.17,73.17,55091.0,72.2186,72.268,72.2087,72.2087,55091.0
2024-02-26 11:35:00,73.16,73.23,73.12,73.23,12763.0,72.1989,72.268,72.1594,72.268,12763.0
2024-02-26 11:40:00,73.24,73.25,73.19,73.22,6305.0,72.2778,72.2877,72.2285,72.2581,6305.0
2024-02-26 11:45:00,73.21,73.26,73.21,73.26,4750.0,72.2482,72.2976,72.2482,72.2976,4750.0
2024-02-26 11:50:00,73.26,73.31,73.26,73.3,11400.0,72.2976,72.3469,72.2976,72.337,11400.0
2024-02-26 11:55:00,73.31,73.31,73.26,73.27,4837.0,72.3469,72.3469,72.2976,72.3074,4837.0
2024-02-26 12:00:00,73.27,73.27,73.15,73.19,14424.0,72.3074,72.3074,72.189,72.2285,14424.0
2024-02-26 12:05:00,73.18,73.21,73.17,73.2,5006.0,72.2186,72.2482,72.2087,72.2383,5006.0
2024-02-26 12:10:00,73.16,73.24,73.15,73.24,12501.0,72.1989,72.2778,72.189,72.2778,12501.0
2024-02-26 12:15:00,73.24,73.24,73.2,73.21,6111.0,72.2778,72.2778,72.2383,72.2482,6111.0
2024-02-26 12:20:00,73.21,73.28,73.2,73.28,4525.0,72.2482,72.3173,72.2383,72.3173,4525.0
2024-02-26 12:25:00,73.29,73.31,73.27,73.28,4905.0,72.3272,72.3469,72.3074,72.3173,4905.0
2024-02-26 12:30:00,73.3,73.32,73.25,73.27,9733.0,72.337,72.3568,72.2877,72.3074,9733.0
2024-02-26 12:35:00,73.21,73.24,73.18,73.18,8837.0,72.2482,72.2778,72.2186,72.2186,8837.0
2024-02-26 12:40:00,73.2,73.21,73.16,73.16,6207.0,72.2383,72.2482,72.1989,72.1989,6207.0
2024-02-26 12:45:00,73.16,73.18,73.14,73.17,3400.0,72.1989,72.2186,72.1791,72.2087,3400.0
2024-02-26 12:50:00,73.16,73.17,73.11,73.12,7800.0,72.1989,72.2087,72.1495,72.1594,7800.0
2024-02-26 12:55:00,73.11,73.16,73.11,73.15,6624.0,72.1495,72.1989,72.1495,72.189,6624.0
2024-02-26 13:00:00,73.14,73.15,73.04,73.13,21713.0,72.1791,72.189,72.0804,72.1693,21713.0
2024-02-26 13:05:00,73.15,73.2,73.13,73.17,794042.0,72.189,72.2383,72.1693,72.2087,794042.0
2024-02-26 13:10:00,73.18,73.23,73.18,73.23,11055.0,72.2186,72.268,72.2186,72.268,11055.0
2024-02-26 13:15:00,73.19,73.21,73.1,73.12,9534.0,72.2285,72.2482,72.1397,72.1594,9534.0
2024-02-26 13:20:00,73.09,73.11,73.04,73.09,61932.0,72.1298,72.1495,72.0804,72.1298,61932.0
2024-02-26 13:25:00,73.06,73.07,72.91,72.95,46987.0,72.1002,72.1101,71.9522,71.9916,46987.0
2024-02-26 13:30:00,72.95,72.98,72.84,72.85,99395.0,71.9916,72.0212,71.8831,71.8929,99395.0
2024-02-26 13:35:00,72.86,72.9,72.78,72.89,55245.0,71.9028,71.9423,71.8239,71.9324,55245.0
2024-02-26 13:40:00,72.9,72.97,72.89,72.95,47428.0,71.9423,72.0114,71.9324,71.9916,47428.0
2024-02-26 13:45:00,72.96,73.0,72.91,72.93,2232526.0,72.0015,72.041,71.9522,71.9719,2232526.0
2024-02-26 13:50:00,72.94,72.98,72.89,72.97,67872.0,71.9818,72.0212,71.9324,72.0114,67872.0
2024-02-26 13:55:00,72.98,73.02,72.96,73.02,32031.0,72.0212,72.0607,72.0015,72.0607,32031.0
2024-02-26 14:00:00,73.03,73.09,73.02,73.07,63537.0,72.0706,72.1298,72.0607,72.1101,63537.0
2024-02-26 14:05:00,73.09,73.13,73.05,73.05,45870.0,72.1298,72.1693,72.0903,72.0903,45870.0
2024-02-26 14:10:00,73.05,73.07,72.93,72.94,60373.0,72.0903,72.1101,71.9719,71.9818,60373.0
2024-02-26 14:15:00,72.93,72.99,72.93,72.98,45319.0,71.9719,72.0311,71.9719,72.0212,45319.0
2024-02-26 14:20:00,72.97,73.08,72.94,73.08,51355.0,72.0114,72.1199,71.9818,72.1199,51355.0
2024-02-26 14:25:00,73.09,73.1,73.05,73.1,41194.0,72.1298,72.1397,72.0903,72.1397,41194.0
2024-02-26 14:30:00,73.13,73.17,73.07,73.1,35105.0,72.1693,72.2087,72.1101,72.1397,35105.0
2024-02-26 14:35:00,73.09,73.12,73.0,73.08,61326.0,72.1298,72.1594,72.041,72.1199,61326.0
2024-02-26 14:40:00,73.07,73.08,72.98,73.03,42920.0,72.1101,72.1199,72.0212,72.0706,42920.0
2024-02-26 14:45:00,73.03,73.05,73.01,73.02,25348.0,72.0706,72.0903,72.0508,72.0607,25348.0
2024-02-26 14:50:00,73.02,73.12,72.99,73.02,36404.0,72.0607,72.1594,72.0311,72.0607,36404.0
2024-02-26 14:55:00,73.02,73.05,72.97,72.98,31856.0,72.0607,72.0903,72.0114,72.0212,31856.0
2024-02-26 15:00:00,72.99,73.0,72.96,73.0,41220.0,72.0311,72.041,72.0015,72.041,41220.0
2024-02-26 15:05:00,73.0,73.05,72.96,73.05,40635.0,72.041,72.0903,72.0015,72.0903,40635.0
2024-02-26 15:10:00,73.04,73.14,73.03,73.1,45234.0,72.0804,72.1791,72.0706,72.1397,45234.0
2024-02-26 15:15:00,73.08,73.12,72.98,73.0,46940.0,72.1199,72.1594,72.0212,72.041,46940.0
2024-02-26 15:20:00,73.0,73.03,72.96,72.99,54183.0,72.041,72.0706,72.0015,72.0311,54183.0
2024-02-26 15:25:00,72.98,73.02,72.98,73.01,39873.0,72.0212,72.0607,72.0212,72.0508,39873.0
2024-02-26 15:30:00,73.02,73.04,72.86,72.91,68223.0,72.0607,72.0804,71.9028,71.9522,68223.0
2024-02-26 15:35:00,72.9,72.96,72.87,72.92,34979.0,71.9423,72.0015,71.9127,71.962,34979.0
2024-02-26 15:40:00,72.92,72.92,72.87,72.89,39312.0,71.962,71.962,71.9127,71.9324,39312.0
2024-02-26 15:45:00,72.88,72.99,72.87,72.99,57495.0,71.9225,72.0311,71.9127,72.0311,57495.0
2024-02-26 15:50:00,72.99,73.02,72.85,72.89,77240.0,72.0311,72.0607,71.8929,71.9324,77240.0
2024-02-26 15:55:00,72.89,72.92,72.73,72.76,117352.0,71.9324,71.962,71.7745,71.8041,117352.0
2024-02-27 09:30:00,72.95,72.96,72.83,72.83,66548.0,71.9916,72.0015,71.8732,71.8732,66548.0
2024-02-27 09:35:00,72.81,72.83,72.7,72.75,50958.0,71.8535,71.8732,71.7449,71.7943,50958.0
2024-02-27 09:40:00,72.72,72.72,72.61,72.69,47802.0,71.7647,71.7647,71.6561,71.735,47802.0
2024-02-27 09:45:00,72.69,72.75,72.67,72.72,34380.0,71.735,71.7943,71.7153,71.7647,34380.0
2024-02-27 09:50:00,72.73,72.74,72.65,72.71,32020.0,71.7745,71.7844,71.6956,71.7548,32020.0
2024-02-27 09:55:00,72.72,72.81,72.71,72.77,18908.0,71.7647,71.8535,71.7548,71.814,18908.0
2024-02-27 10:00:00,72.78,72.92,72.76,72.79,55932.0,71.8239,71.962,71.8041,71.8337,55932.0
2024-02-27 10:05:00,72.77,72.77,72.66,72.72,45129.0,71.814,71.814,71.7054,71.7647,45129.0
2024-02-27 10:10:00,72.72,72.74,72.69,72.73,16523.0,71.7647,71.7844,71.735,71.7745,16523.0
2024-02-27 10:15:00,72.72,72.84,72.72,72.84,13232.0,71.7647,71.8831,71.7647,71.8831,13232.0
2024-02-27 10:20:00,72.84,72.86,72.76,72.81,11781.0,71.8831,71.9028,71.8041,71.8535,11781.0
2024-02-27 10:25:00,72.78,72.82,72.72,72.82,13980.0,71.8239,71.8633,71.7647,71.8633,13980.0
2024-02-27 10:30:00,72.82,72.83,72.79,72.8,10389.0,71.8633,71.8732,71.8337,71.8436,10389.0
2024-02-27 10:35:00,72.78,72.83,72.72,72.73,20868.0,71.8239,71.8732,71.7647,71.7745,20868.0
2024-02-27 10:40:00,72.72,72.73,72.67,72.69,12009.0,71.7647,71.7745,71.7153,71.735,12009.0
2024-02-27 10:45:00,72.68,72.81,72.64,72.81,38046.0,71.7252,71.8535,71.6857,71.8535,38046.0
2024-02-27 10:50:00,72.8,72.84,72.73,72.73,9880.0,71.8436,71.8831,71.7745,71.7745,9880.0
2024-02-27 10:55:00,72.75,72.81,72.75,72.79,8158.0,71.7943,71.8535,71.7943,71.8337,8158.0
2024-02-27 11:00:00,72.79,72.8,72.76,72.79,8005.0,71.8337,71.8436,71.8041,71.8337,8005.0
2024-02-27 11:05:00,72.76,72.78,72.71,72.71,17453.0,71.8041,71.8239,71.7548,71.7548,17453.0
2024-02-27 11:10:00,72.71,72.76,72.7,72.73,23743.0,71.7548,71.8041,71.7449,71.7745,23743.0
2024-02-27 11:15:00,72.73,72.73,72.65,72.7,15955.0,71.7745,71.7745,71.6956,71.7449,15955.0
2024-02-27 11:20:00,72.69,72.72,72.68,72.71,8888.0,71.735,71.7647,71.7252,71.7548,8888.0
2024-02-27 11:25:00,72.71,72.76,72.65,72.65,9100.0,71.7548,71.8041,71.6956,71.6956,9100.0
2024-02-27 11:30:00,72.66,72.72,72.65,72.7,18589.0,71.7054,71.7647,71.6956,71.7449,18589.0
2024-02-27 11:35:00,72.68,72.68,72.6,72.66,13834.0,71.7252,71.7252,71.6462,71.7054,13834.0
2024-02-27 11:40:00,72.67,72.67,72.6,72.63,6960.0,71.7153,71.7153,71.6462,71.6758,6960.0
2024-02-27 11:45:00,72.63,72.67,72.62,72.65,3018.0,71.6758,71.7153,71.666,71.6956,3018.0
2024-02-27 11:50:00,72.67,72.72,72.67,72.7,8449.0,71.7153,71.7647,71.7153,71.7449,8449.0
2024-02-27 11:55:00,72.73,72.75,72.7,72.72,7534.0,71.7745,71.7943,71.7449,71.7647,7534.0
2024-02-27 12:00:00,72.73,72.74,72.72,72.73,11620.0,71.7745,71.7844,71.7647,71.7745,11620.0
2024-02-27 12:05:00,72.72,72.75,72.71,72.71,2600.0,71.7647,71.7943,71.7548,71.7548,2600.0
2024-02-27 12:10:00,72.73,72.73,72.69,72.69,8249.0,71.7745,71.7745,71.735,71.735,8249.0
2024-02-27 12:15:00,72.7,72.71,72.62,72.65,22694.0,71.7449,71.7548,71.666,71.6956,22694.0
2024-02-27 12:20:00,72.65,72.68,72.57,72.58,42786.0,71.6956,71.7252,71.6166,71.6265,42786.0
2024-02-27 12:25:00,72.57,72.67,72.57,72.66,19304.0,71.6166,71.7153,71.6166,71.7054,19304.0
2024-02-27 12:30:00,72.63,72.65,72.63,72.64,5832.0,71.6758,71.6956,71.6758,71.6857,5832.0
2024-02-27 12:35:00,72.64,72.65,72.53,72.55,6744.0,71.6857,71.6956,71.5771,71.5969,6744.0
2024-02-27 12:40:00,72.55,72.57,72.51,72.55,9931.0,71.5969,71.6166,71.5574,71.5969,9931.0
2024-02-27 12:45:00,72.57,72.58,72.54,72.55,3412.0,71.6166,71.6265,71.587,71.5969,3412.0
2024-02-27 12:50:00,72.55,72.55,72.51,72.53,8444.0,71.5969,71.5969,71.5574,71.5771,8444.0
2024-02-27 12:55:00,72.53,72.53,72.47,72.47,16807.0,71.5771,71.5771,71.5179,71.5179,16807.0
2024-02-27 13:00:00,72.47,72.59,72.39,72.58,40907.0,71.5179,71.6364,71.439,71.6265,40907.0
2024-02-27 13:05:00,72.6,72.62,72.54,72.58,13172.0,71.6462,71.666,71.587,71.6265,13172.0
2024-02-27 13:10:00,72.63,72.64,72.59,72.6,13108.0,71.6758,71.6857,71.6364,71.6462,13108.0
2024-02-27 13:15:00,72.6,72.62,72.58,72.59,1000.0,71.6462,71.666,71.6265,71.6364,1000.0
2024-02-27 13:20:00,72.58,72.66,72.55,72.63,21388.0,71.6265,71.7054,71.5969,71.6758,21388.0
2024-02-27 13:25:00,72.64,72.65,72.52,72.52,3765.0,71.6857,71.6956,71.5673,71.5673,3765.0
2024-02-27 13:30:00,72.53,72.54,72.52,72.53,2200.0,71.5771,71.587,71.5673,71.5771,2200.0
2024-02-27 13:35:00,72.57,72.6,72.53,72.59,11873.0,71.6166,71.6462,71.5771,71.6364,11873.0
2024-02-27 13:40:00,72.58,72.62,72.58,72.6,7600.0,71.6265,71.666,71.6265,71.6462,7600.0
2024-02-27 13:45:00,72.61,72.63,72.57,72.63,12022.0,71.6561,71.6758,71.6166,71.6758,12022.0
2024-02-27 13:50:00,72.62,72.62,72.61,72.61,1134.0,71.666,71.666,71.6561,71.6561,1134.0
2024-02-27 13:55:00,72.63,72.71,72.62,72.67,29589.0,71.6758,71.7548,71.666,71.7153,29589.0
2024-02-27 14:00:00,72.69,72.73,72.68,72.69,21788.0,71.735,71.7745,71.7252,71.735,21788.0
2024-02-27 14:05:00,72.69,72.72,72.69,72.7,5127.0,71.735,71.7647,71.735,71.7449,5127.0
2024-02-27 14:10:00,72.71,72.75,72.71,72.74,11608.0,71.7548,71.7943,71.7548,71.7844,11608.0
2024-02-27 14:15:00,72.75,72.88,72.74,72.86,48152.0,71.7943,71.9225,71.7844,71.9028,48152.0
2024-02-27 14:20:00,72.84,72.86,72.8,72.85,13987.0,71.8831,71.9028,71.8436,71.8929,13987.0
2024-02-27 14:25:00,72.85,72.85,72.8,72.84,12451.0,71.8929,71.8929,71.8436,71.8831,12451.0
2024-02-27 14:30:00,72.85,72.91,72.85,72.9,23676.0,71.8929,71.9522,71.8929,71.9423,23676.0
2024-02-27 14:35:00,72.91,72.91,72.87,72.87,14289.0,71.9522,71.9522,71.9127,71.9127,14289.0
2024-02-27 14:40:00,72.89,72.9,72.85,72.85,5023.0,71.9324,71.9423,71.8929,71.8929,5023.0
2024-02-27 14:45:00,72.84,72.86,72.79,72.84,28956.0,71.8831,71.9028,71.8337,71.8831,28956.0
2024-02-27 14:50:00,72.83,72.87,72.8,72.87,2812.0,71.8732,71.9127,71.8436,71.9127,2812.0
2024-02-27 14:55:00,72.86,72.95,72.86,72.95,8880.0,71.9028,71.9916,71.9028,71.9916,8880.0
2024-02-27 15:00:00,72.94,72.96,72.91,72.93,2011.0,71.9818,72.0015,71.9522,71.9719,2011.0
2024-02-27 15:05:00,72.93,72.94,72.91,72.91,13534.0,71.9719,71.9818,71.9522,71.9522,13534.0
2024-02-27 15:10:00,72.94,72.97,72.92,72.93,5603.0,71.9818,72.0114,71.962,71.9719,5603.0
2024-02-27 15:15:00,72.92,72.93,72.83,72.84,32466.0,71.962,71.9719,71.8732,71.8831,32466.0
2024-02-27 15:20:00,72.85,72.95,72.84,72.95,6692.0,71.8929,71.9916,71.8831,71.9916,6692.0
2024-02-27 15:25:00,72.93,73.0,72.92,72.98,28413.0,71.9719,72.041,71.962,72.0212,28413.0
2024-02-27 15:30:00,72.95,72.96,72.89,72.9,6331.0,71.9916,72.0015,71.9324,71.9423,6331.0
2024-02-27 15:35:00,72.88,72.93,72.88,72.93,6247.0,71.9225,71.9719,71.9225,71.9719,6247.0
2024-02-27 15:40:00,72.9,72.97,72.9,72.97,6185.0,71.9423,72.0114,71.9423,72.0114,6185.0
2024-02-27 15:45:00,72.95,72.99,72.93,72.99,21393.0,71.9916,72.0311,71.9719,72.0311,21393.0
2024-02-27 15:50:00,73.0,73.06,72.94,73.01,74072.0,72.041,72.1002,71.9818,72.0508,74072.0
2024-02-27 15:55:00,73.02,73.08,72.98,73.02,89968.0,72.0607,72.1199,72.0212,72.0607,89968.0
2024-02-28 09:30:00,72.55,72.63,72.45,72.55,90545.0,71.5969,71.6758,71.4982,71.5969,90545.0
2024-02-28 09:35:00,72.57,72.64,72.57,72.59,31161.0,71.6166,71.6857,71.6166,71.6364,31161.0
2024-02-28 09:40:00,72.61,72.67,72.59,72.62,10442.0,71.6561,71.7153,71.6364,71.666,10442.0
2024-02-28 09:45:00,72.63,72.68,72.6,72.62,10879.0,71.6758,71.7252,71.6462,71.666,10879.0
2024-02-28 09:50:00,72.57,72.6,72.44,72.53,36828.0,71.6166,71.6462,71.4883,71.5771,36828.0
2024-02-28 09:55:00,72.51,72.56,72.5,72.54,9486.0,71.5574,71.6068,71.5475,71.587,9486.0
2024-02-28 10:00:00,72.55,72.62,72.53,72.57,13632.0,71.5969,71.666,71.5771,71.6166,13632.0
2024-02-28 10:05:00,72.56,72.68,72.56,72.67,11882.0,71.6068,71.7252,71.6068,71.7153,11882.0
2024-02-28 10:10:00,72.7,72.73,72.67,72.67,18824.0,71.7449,71.7745,71.7153,71.7153,18824.0
2024-02-28 10:15:00,72.66,72.71,72.64,72.67,8231.0,71.7054,71.7548,71.6857,71.7153,8231.0
2024-02-28 10:20:00,72.64,72.68,72.61,72.62,9133.0,71.6857,71.7252,71.6561,71.666,9133.0
2024-02-28 10:25:00,72.63,72.66,72.57,72.64,20062.0,71.6758,71.7054,71.6166,71.6857,20062.0
2024-02-28 10:30:00,72.63,72.72,72.63,72.72,6229.0,71.6758,71.7647,71.6758,71.7647,6229.0
2024-02-28 10:35:00,72.75,72.79,72.71,72.75,17859.0,71.7943,71.8337,71.7548,71.7943,17859.0
2024-02-28 10:40:00,72.76,72.79,72.73,72.78,6651.0,71.8041,71.8337,71.7745,71.8239,6651.0
2024-02-28 10:45:00,72.77,72.82,72.74,72.8,25106.0,71.814,71.8633,71.7844,71.8436,25106.0
2024-02-28 10:50:00,72.81,72.84,72.79,72.82,6507.0,71.8535,71.8831,71.8337,71.8633,6507.0
2024-02-28 10:55:00,72.81,72.88,72.79,72.87,9249.0,71.8535,71.9225,71.8337,71.9127,9249.0
2024-02-28 11:00:00,72.89,72.97,72.89,72.96,30879.0,71.9324,72.0114,71.9324,72.0015,30879.0
2024-02-28 11:05:00,72.96,72.99,72.9,72.9,19466.0,72.0015,72.0311,71.9423,71.9423,19466.0
2024-02-28 11:10:00,72.91,72.91,72.87,72.89,10539.0,71.9522,71.9522,71.9127,71.9324,10539.0
2024-02-28 11:15:00,72.9,72.92,72.88,72.91,7657.0,71.9423,71.962,71.9225,71.9522,7657.0
2024-02-28 11:20:00,72.92,72.94,72.9,72.91,3186.0,71.962,71.9818,71.9423,71.9522,3186.0
2024-02-28 11:25:00,72.88,72.89,72.85,72.89,6746.0,71.9225,71.9324,71.8929,71.9324,6746.0
2024-02-28 11:30:00,72.89,72.91,72.8,72.83,5368.0,71.9324,71.9522,71.8436,71.8732,5368.0
2024-02-28 11:35:00,72.83,72.91,72.82,72.9,7166.0,71.8732,71.9522,71.8633,71.9423,7166.0
2024-02-28 11:40:00,72.91,72.93,72.89,72.93,8000.0,71.9522,71.9719,71.9324,71.9719,8000.0
2024-02-28 11:45:00,72.94,72.96,72.92,72.92,2015.0,71.9818,72.0015,71.962,71.962,2015.0
2024-02-28 11:50:00,72.94,72.95,72.91,72.92,10847.0,71.9818,71.9916,71.9522,71.962,10847.0
2024-02-28 11:55:00,72.92,72.95,72.89,72.89,16413.0,71.962,71.9916,71.9324,71.9324,16413.0
2024-02-28 12:00:00,72.9,72.93,72.85,72.93,16336.0,71.9423,71.9719,71.8929,71.9719,16336.0
2024-02-28 12:05:00,72.91,72.92,72.86,72.86,23744.0,71.9522,71.962,71.9028,71.9028,23744.0
2024-02-28 12:10:00,72.86,72.89,72.85,72.87,1710.0,71.9028,71.9324,71.8929,71.9127,1710.0
2024-02-28 12:15:00,72.86,72.86,72.78,72.79,5543.0,71.9028,71.9028,71.8239,71.8337,5543.0
2024-02-28 12:20:00,72.77,72.83,72.77,72.83,3706.0,71.814,71.8732,71.814,71.8732,3706.0
2024-02-28 12:25:00,72.8,72.8,72.71,72.76,11892.0,71.8436,71.8436,71.7548,71.8041,11892.0
2024-02-28 12:30:00,72.74,72.74,72.6,72.64,6378.0,71.7844,71.7844,71.6462,71.6857,6378.0
2024-02-28 12:35:00,72.65,72.69,72.59,72.59,12190.0,71.6956,71.735,71.6364,71.6364,12190.0
2024-02-28 12:40:00,72.58,72.69,72.58,72.68,4204.0,71.6265,71.735,71.6265,71.7252,4204.0
2024-02-28 12:45:00,72.67,72.72,72.66,72.72,4134.0,71.7153,71.7647,71.7054,71.7647,4134.0
2024-02-28 12:50:00,72.72,72.75,72.69,72.72,3409.0,71.7647,71.7943,71.735,71.7647,3409.0
2024-02-28 12:55:00,72.73,72.74,72.7,72.7,2758.0,71.7745,71.7844,71.7449,71.7449,2758.0
2024-02-28 13:00:00,72.68,72.71,72.66,72.67,1835.0,71.7252,71.7548,71.7054,71.7153,1835.0
2024-02-28 13:05:00,72.65,72.65,72.61,72.64,3500.0,71.6956,71.6956,71.6561,71.6857,3500.0
2024-02-28 13:10:00,72.62,72.71,72.61,72.7,4626.0,71.666,71.7548,71.6561,71.7449,4626.0
2024-02-28 13:15:00,72.72,72.8,72.71,72.77,3574.0,71.7647,71.8436,71.7548,71.814,3574.0
2024-02-28 13:20:00,72.77,72.84,72.77,72.82,7307.0,71.814,71.8831,71.814,71.8633,7307.0
2024-02-28 13:25:00,72.82,72.88,72.82,72.88,1400.0,71.8633,71.9225,71.8633,71.9225,1400.0
2024-02-28 13:30:00,72.89,72.95,72.89,72.91,5355.0,71.9324,71.9916,71.9324,71.9522,5355.0
2024-02-28 13:35:00,72.92,72.94,72.9,72.94,4230.0,71.962,71.9818,71.9423,71.9818,4230.0
2024-02-28 13:40:00,72.95,72.96,72.9,72.9,6700.0,71.9916,72.0015,71.9423,71.9423,6700.0
2024-02-28 13:45:00,72.91,72.93,72.86,72.88,7987.0,71.9522,71.9719,71.9028,71.9225,7987.0
2024-02-28 13:50:00,72.87,72.89,72.84,72.88,2915.0,71.9127,71.9324,71.8831,71.9225,2915.0
2024-02-28 13:55:00,72.9,72.93,72.89,72.92,5800.0,71.9423,71.9719,71.9324,71.962,5800.0
2024-02-28 14:00:00,72.93,72.94,72.87,72.87,2922.0,71.9719,71.9818,71.9127,71.9127,2922.0
2024-02-28 14:05:00,72.87,72.87,72.79,72.8,11608.0,71.9127,71.9127,71.8337,71.8436,11608.0
2024-02-28 14:10:00,72.78,72.79,72.63,72.66,9619.0,71.8239,71.8337,71.6758,71.7054,9619.0
2024-02-28 14:15:00,72.66,72.77,72.61,72.75,49285.0,71.7054,71.814,71.6561,71.7943,49285.0
2024-02-28 14:20:00,72.73,72.78,72.73,72.77,1966.0,71.7745,71.8239,71.7745,71.814,1966.0
2024-02-28 14:25:00,72.74,72.74,72.67,72.67,1994.0,71.7844,71.7844,71.7153,71.7153,1994.0
2024-02-28 14:30:00,72.64,72.65,72.61,72.63,10524.0,71.6857,71.6956,71.6561,71.6758,10524.0
2024-02-28 14:35:00,72.6,72.61,72.54,72.6,21435.0,71.6462,71.6561,71.587,71.6462,21435.0
2024-02-28 14:40:00,72.61,72.61,72.55,72.59,184944.0,71.6561,71.6561,71.5969,71.6364,184944.0
2024-02-28 14:45:00,72.57,72.64,72.57,72.59,6421.0,71.6166,71.6857,71.6166,71.6364,6421.0
2024-02-28 14:50:00,72.57,72.62,72.5,72.61,18872.0,71.6166,71.666,71.5475,71.6561,18872.0
2024-02-28 14:55:00,72.63,72.7,72.61,72.69,9070.0,71.6758,71.7449,71.6561,71.735,9070.0
2024-02-28 15:00:00,72.7,72.8,72.7,72.76,26769.0,71.7449,71.8436,71.7449,71.8041,26769.0
2024-02-28 15:05:00,72.77,72.77,72.6,72.65,17328.0,71.814,71.814,71.6462,71.6956,17328.0
2024-02-28 15:10:00,72.62,72.67,72.6,72.64,4436.0,71.666,71.7153,71.6462,71.6857,4436.0
2024-02-28 15:15:00,72.65,72.69,72.65,72.67,4583.0,71.6956,71.735,71.6956,71.7153,4583.0
2024-02-28 15:20:00,72.68,72.74,72.64,72.72,15772.0,71.7252,71.7844,71.6857,71.7647,15772.0
2024-02-28 15:25:00,72.7,72.78,72.7,72.78,27420.0,71.7449,71.8239,71.7449,71.8239,27420.0
2024-02-28 15:30:00,72.77,72.78,72.75,72.78,2249.0,71.814,71.8239,71.7943,71.8239,2249.0
2024-02-28 15:35:00,72.77,72.77,72.73,72.76,26043.0,71.814,71.814,71.7745,71.8041,26043.0
2024-02-28 15:40:00,72.75,72.76,72.67,72.67,11927.0,71.7943,71.8041,71.7153,71.7153,11927.0
2024-02-28 15:45:00,72.69,72.71,72.61,72.7,10265.0,71.735,71.7548,71.6561,71.7449,10265.0
2024-02-28 15:50:00,72.7,72.7,72.55,72.59,47883.0,71.7449,71.7449,71.5969,71.6364,47883.0
2024-02-28 15:55:00,72.59,72.81,72.59,72.81,72220.0,71.6364,71.8535,71.6364,71.8535,72220.0
2024-02-29 09:30:00,73.32,73.52,73.31,73.5,123357.0,72.3568,72.5541,72.3469,72.5344,123357.0
2024-02-29 09:35:00,73.5,73.51,73.39,73.45,35334.0,72.5344,72.5443,72.4258,72.4851,35334.0
2024-02-29 09:40:00,73.46,73.51,73.35,73.4,72522.0,72.4949,72.5443,72.3864,72.4357,72522.0
2024-02-29 09:45:00,73.42,73.46,73.37,73.39,48702.0,72.4555,72.4949,72.4061,72.4258,48702.0
2024-02-29 09:50:00,73.39,73.46,73.36,73.42,17541.0,72.4258,72.4949,72.3962,72.4555,17541.0
2024-02-29 09:55:00,73.41,73.44,73.39,73.42,9272.0,72.4456,72.4752,72.4258,72.4555,9272.0
2024-02-29 10:00:00,73.44,73.48,73.38,73.46,47821.0,72.4752,72.5147,72.416,72.4949,47821.0
2024-02-29 10:05:00,73.48,73.48,73.3,73.34,33766.0,72.5147,72.5147,72.337,72.3765,33766.0
2024-02-29 10:10:00,73.35,73.35,72.93,72.98,125503.0,72.3864,72.3864,71.9719,72.0212,125503.0
2024-02-29 10:15:00,72.97,73.11,72.96,73.08,61308.0,72.0114,72.1495,72.0015,72.1199,61308.0
2024-02-29 10:20:00,73.08,73.18,73.06,73.15,39570.0,72.1199,72.2186,72.1002,72.189,39570.0
2024-02-29 10:25:00,73.16,73.22,73.13,73.19,19713.0,72.1989,72.2581,72.1693,72.2285,19713.0
2024-02-29 10:30:00,73.2,73.23,73.14,73.15,33738.0,72.2383,72.268,72.1791,72.189,33738.0
2024-02-29 10:35:00,73.14,73.21,73.12,73.18,29852.0,72.1791,72.2482,72.1594,72.2186,29852.0
2024-02-29 10:40:00,73.18,73.18,73.04,73.05,50121.0,72.2186,72.2186,72.0804,72.0903,50121.0
2024-02-29 10:45:00,73.03,73.21,72.99,73.21,25939.0,72.0706,72.2482,72.0311,72.2482,25939.0
2024-02-29 10:50:00,73.2,73.2,73.08,73.1,18216.0,72.2383,72.2383,72.1199,72.1397,18216.0
2024-02-29 10:55:00,73.05,73.12,73.0,73.1,33253.0,72.0903,72.1594,72.041,72.1397,33253.0
2024-02-29 11:00:00,73.12,73.12,72.98,73.06,11200.0,72.1594,72.1594,72.0212,72.1002,11200.0
2024-02-29 11:05:00,73.08,73.17,73.07,73.13,18346.0,72.1199,72.2087,72.1101,72.1693,18346.0
2024-02-29 11:10:00,73.16,73.17,73.13,73.17,9092.0,72.1989,72.2087,72.1693,72.2087,9092.0
2024-02-29 11:15:00,73.17,73.19,73.15,73.19,27022.0,72.2087,72.2285,72.189,72.2285,27022.0
2024-02-29 11:20:00,73.19,73.2,73.13,73.16,4950.0,72.2285,72.2383,72.1693,72.1989,4950.0
2024-02-29 11:25:00,73.16,73.17,73.05,73.07,9607.0,72.1989,72.2087,72.0903,72.1101,9607.0
2024-02-29 11:30:00,73.02,73.05,72.89,72.9,57139.0,72.0607,72.0903,71.9324,71.9423,57139.0
2024-02-29 11:35:00,72.91,72.97,72.64,72.65,41881.0,71.9522,72.0114,71.6857,71.6956,41881.0
2024-02-29 11:40:00,72.65,72.73,72.52,72.72,35603.0,71.6956,71.7745,71.5673,71.7647,35603.0
2024-02-29 11:45:00,72.71,72.82,72.65,72.81,27546.0,71.7548,71.8633,71.6956,71.8535,27546.0
2024-02-29 11:50:00,72.82,72.88,72.81,72.87,24445.0,71.8633,71.9225,71.8535,71.9127,24445.0
2024-02-29 11:55:00,72.88,72.92,72.84,72.9,12373.0,71.9225,71.962,71.8831,71.9423,12373.0
2024-02-29 12:00:00,72.89,73.01,72.87,72.99,25374.0,71.9324,72.0508,71.9127,72.0311,25374.0
2024-02-29 12:05:00,72.97,73.0,72.86,72.9,13433.0,72.0114,72.041,71.9028,71.9423,13433.0
2024-02-29 12:10:00,72.92,72.97,72.91,72.94,8005.0,71.962,72.0114,71.9522,71.9818,8005.0
2024-02-29 12:15:00,72.97,73.0,72.93,72.98,53880.0,72.0114,72.041,71.9719,72.0212,53880.0
2024-02-29 12:20:00,72.99,73.01,72.91,72.95,28975.0,72.0311,72.0508,71.9522,71.9916,28975.0
2024-02-29 12:25:00,72.95,72.96,72.85,72.86,16291.0,71.9916,72.0015,71.8929,71.9028,16291.0
2024-02-29 12:30:00,72.89,72.94,72.89,72.9,12400.0,71.9324,71.9818,71.9324,71.9423,12400.0
2024-02-29 12:35:00,72.9,72.93,72.9,72.91,3659.0,71.9423,71.9719,71.9423,71.9522,3659.0
2024-02-29 12:40:00,72.95,73.0,72.92,72.96,21866.0,71.9916,72.041,71.962,72.0015,21866.0
2024-02-29 12:45:00,72.95,73.05,72.92,73.01,12557.0,71.9916,72.0903,71.962,72.0508,12557.0
2024-02-29 12:50:00,73.03,73.12,73.01,73.1,28162.0,72.0706,72.1594,72.0508,72.1397,28162.0
2024-02-29 12:55:00,73.1,73.11,73.08,73.1,15369.0,72.1397,72.1495,72.1199,72.1397,15369.0
2024-02-29 13:00:00,73.1,73.15,73.09,73.15,4658.0,72.1397,72.189,72.1298,72.189,4658.0
2024-02-29 13:05:00,73.14,73.15,73.12,73.15,19654.0,72.1791,72.189,72.1594,72.189,19654.0
2024-02-29 13:10:00,73.16,73.22,73.15,73.2,17905.0,72.1989,72.2581,72.189,72.2383,17905.0
2024-02-29 13:15:00,73.2,73.2,73.14,73.16,12994.0,72.2383,72.2383,72.1791,72.1989,12994.0
2024-02-29 13:20:00,73.2,73.2,73.11,73.15,6219.0,72.2383,72.2383,72.1495,72.189,6219.0
2024-02-29 13:25:00,73.15,73.24,73.15,73.22,17929.0,72.189,72.2778,72.189,72.2581,17929.0
2024-02-29 13:30:00,73.22,73.23,73.2,73.2,6396.0,72.2581,72.268,72.2383,72.2383,6396.0
2024-02-29 13:35:00,73.2,73.24,73.18,73.21,13500.0,72.2383,72.2778,72.2186,72.2482,13500.0
2024-02-29 13:40:00,73.2,73.21,73.13,73.15,6159.0,72.2383,72.2482,72.1693,72.189,6159.0
2024-02-29 13:45:00,73.17,73.2,73.15,73.15,5788.0,72.2087,72.2383,72.189,72.189,5788.0
2024-02-29 13:50:00,73.16,73.23,73.16,73.23,15358.0,72.1989,72.268,72.1989,72.268,15358.0
2024-02-29 13:55:00,73.23,73.24,73.21,73.22,39666.0,72.268,72.2778,72.2482,72.2581,39666.0
2024-02-29 14:00:00,73.22,73.27,73.21,73.25,25189.0,72.2581,72.3074,72.2482,72.2877,25189.0
2024-02-29 14:05:00,73.25,73.25,73.18,73.22,23011.0,72.2877,72.2877,72.2186,72.2581,23011.0
2024-02-29 14:10:00,73.22,73.27,73.21,73.25,33972.0,72.2581,72.3074,72.2482,72.2877,33972.0
2024-02-29 14:15:00,73.27,73.35,73.25,73.33,53404.0,72.3074,72.3864,72.2877,72.3666,53404.0
2024-02-29 14:20:00,73.33,73.35,73.28,73.29,16012.0,72.3666,72.3864,72.3173,72.3272,16012.0
2024-02-29 14:25:00,73.28,73.28,73.12,73.19,31773.0,72.3173,72.3173,72.1594,72.2285,31773.0
2024-02-29 14:30:00,73.19,73.23,73.16,73.2,6350.0,72.2285,72.268,72.1989,72.2383,6350.0
2024-02-29 14:35:00,73.21,73.22,73.19,73.2,11150.0,72.2482,72.2581,72.2285,72.2383,11150.0
2024-02-29 14:40:00,73.2,73.2,73.1,73.11,15920.0,72.2383,72.2383,72.1397,72.1495,15920.0
2024-02-29 14:45:00,73.1,73.14,73.04,73.12,25116.0,72.1397,72.1791,72.0804,72.1594,25116.0
2024-02-29 14:50:00,73.12,73.12,73.06,73.09,23538.0,72.1594,72.1594,72.1002,72.1298,23538.0
2024-02-29 14:55:00,73.09,73.18,73.08,73.18,7470.0,72.1298,72.2186,72.1199,72.2186,7470.0
2024-02-29 15:00:00,73.22,73.25,73.18,73.22,19978.0,72.2581,72.2877,72.2186,72.2581,19978.0
2024-02-29 15:05:00,73.21,73.23,73.2,73.22,10301.0,72.2482,72.268,72.2383,72.2581,10301.0
2024-02-29 15:10:00,73.24,73.26,73.19,73.19,16093.0,72.2778,72.2976,72.2285,72.2285,16093.0
2024-02-29 15:15:00,73.2,73.25,73.2,73.25,32560.0,72.2383,72.2877,72.2383,72.2877,32560.0
2024-02-29 15:20:00,73.25,73.28,73.25,73.28,8705.0,72.2877,72.3173,72.2877,72.3173,8705.0
2024-02-29 15:25:00,73.28,73.33,73.27,73.32,9050.0,72.3173,72.3666,72.3074,72.3568,9050.0
2024-02-29 15:30:00,73.32,73.4,73.32,73.35,53559.0,72.3568,72.4357,72.3568,72.3864,53559.0
2024-02-29 15:35:00,73.36,73.41,73.35,73.41,32518.0,72.3962,72.4456,72.3864,72.4456,32518.0
2024-02-29 15:40:00,73.4,73.49,73.39,73.4,33359.0,72.4357,72.5245,72.4258,72.4357,33359.0
2024-02-29 15:45:00,73.41,73.56,73.41,73.49,39381.0,72.4456,72.5936,72.4456,72.5245,39381.0
2024-02-29 15:50:00,73.5,73.59,73.45,73.55,124770.0,72.5344,72.6232,72.4851,72.5837,124770.0
2024-02-29 15:55:00,73.54,73.77,73.27,73.27,404633.0,72.5739,72.8009,72.3074,72.3074,404633.0
2024-03-01 09:30:00,73.53,73.71,73.53,73.67,100207.0,72.564,72.7416,72.564,72.7022,100207.0
2024-03-01 09:35:00,73.67,73.68,73.51,73.55,30166.0,72.7022,72.712,72.5443,72.5837,30166.0
2024-03-01 09:40:00,73.56,73.58,73.44,73.55,24322.0,72.5936,72.6134,72.4752,72.5837,24322.0
2024-03-01 09:45:00,73.56,73.59,73.44,73.52,87369.0,72.5936,72.6232,72.4752,72.5541,87369.0
2024-03-01 09:50:00,73.53,73.54,73.45,73.46,21258.0,72.564,72.5739,72.4851,72.4949,21258.0
2024-03-01 09:55:00,73.45,73.56,73.43,73.52,42170.0,72.4851,72.5936,72.4653,72.5541,42170.0
2024-03-01 10:00:00,73.59,73.89,73.46,73.49,147427.0,72.6232,72.9193,72.4949,72.5245,147427.0
2024-03-01 10:05:00,73.5,73.76,73.5,73.74,37227.0,72.5344,72.791,72.5344,72.7713,37227.0
2024-03-01 10:10:00,73.76,73.84,73.74,73.81,23743.0,72.791,72.8699,72.7713,72.8403,23743.0
2024-03-01 10:15:00,73.81,73.88,73.79,73.79,25039.0,72.8403,72.9094,72.8206,72.8206,25039.0
2024-03-01 10:20:00,73.8,73.88,73.78,73.85,33278.0,72.8305,72.9094,72.8107,72.8798,33278.0
2024-03-01 10:25:00,73.85,73.96,73.85,73.95,11010.0,72.8798,72.9884,72.8798,72.9785,11010.0
2024-03-01 10:30:00,73.96,73.98,73.76,73.8,65697.0,72.9884,73.0081,72.791,72.8305,65697.0
2024-03-01 10:35:00,73.8,73.86,73.77,73.79,29418.0,72.8305,72.8897,72.8009,72.8206,29418.0
2024-03-01 10:40:00,73.78,73.92,73.78,73.91,17881.0,72.8107,72.9489,72.8107,72.939,17881.0
2024-03-01 10:45:00,73.9,74.01,73.9,73.94,31715.0,72.9291,73.0377,72.9291,72.9686,31715.0
2024-03-01 10:50:00,73.97,74.02,73.95,74.02,9975.0,72.9982,73.0476,72.9785,73.0476,9975.0
2024-03-01 10:55:00,74.0,74.08,73.97,74.04,20055.0,73.0278,73.1068,72.9982,73.0673,20055.0
2024-03-01 11:00:00,74.03,74.15,74.03,74.15,40860.0,73.0574,73.1759,73.0574,73.1759,40860.0
2024-03-01 11:05:00,74.14,74.24,74.12,74.17,8939.0,73.166,73.2647,73.1463,73.1956,8939.0
2024-03-01 11:10:00,74.17,74.21,74.07,74.08,28892.0,73.1956,73.2351,73.0969,73.1068,28892.0
2024-03-01 11:15:00,74.09,74.16,74.09,74.15,8107.0,73.1167,73.1857,73.1167,73.1759,8107.0
2024-03-01 11:20:00,74.15,74.22,74.14,74.14,13106.0,73.1759,73.2449,73.166,73.166,13106.0
2024-03-01 11:25:00,74.15,74.15,74.06,74.09,10669.0,73.1759,73.1759,73.087,73.1167,10669.0
2024-03-01 11:30:00,74.08,74.08,73.99,74.0,22573.0,73.1068,73.1068,73.018,73.0278,22573.0
2024-03-01 11:35:00,74.0,74.09,73.89,74.09,57731.0,73.0278,73.1167,72.9193,73.1167,57731.0
2024-03-01 11:40:00,74.09,74.13,74.09,74.12,18003.0,73.1167,73.1561,73.1167,73.1463,18003.0
2024-03-01 11:45:00,74.12,74.18,74.12,74.17,12912.0,73.1463,73.2055,73.1463,73.1956,12912.0
2024-03-01 11:50:00,74.19,74.2,74.16,74.18,11897.0,73.2153,73.2252,73.1857,73.2055,11897.0
2024-03-01 11:55:00,74.19,74.21,74.14,74.17,16587.0,73.2153,73.2351,73.166,73.1956,16587.0
2024-03-01 12:00:00,74.17,74.17,74.09,74.12,6152.0,73.1956,73.1956,73.1167,73.1463,6152.0
2024-03-01 12:05:00,74.09,74.13,74.05,74.08,5524.0,73.1167,73.1561,73.0772,73.1068,5524.0
2024-03-01 12:10:00,74.09,74.22,74.09,74.22,37852.0,73.1167,73.2449,73.1167,73.2449,37852.0
2024-03-01 12:15:00,74.21,74.26,74.2,74.23,10135.0,73.2351,73.2844,73.2252,73.2548,10135.0
2024-03-01 12:20:00,74.25,74.32,74.24,74.3,10556.0,73.2746,73.3436,73.2647,73.3239,10556.0
2024-03-01 12:25:00,74.3,74.35,74.28,74.28,12083.0,73.3239,73.3732,73.3042,73.3042,12083.0
2024-03-01 12:30:00,74.29,74.34,74.26,74.33,26632.0,73.314,73.3634,73.2844,73.3535,26632.0
2024-03-01 12:35:00,74.33,74.38,74.31,74.34,46584.0,73.3535,73.4028,73.3338,73.3634,46584.0
2024-03-01 12:40:00,74.33,74.36,74.3,74.34,30420.0,73.3535,73.3831,73.3239,73.3634,30420.0
2024-03-01 12:45:00,74.34,74.38,74.28,74.38,14118.0,73.3634,73.4028,73.3042,73.4028,14118.0
2024-03-01 12:50:00,74.38,74.42,74.38,74.42,24027.0,73.4028,73.4423,73.4028,73.4423,24027.0
2024-03-01 12:55:00,74.43,74.43,74.37,74.37,12465.0,73.4522,73.4522,73.393,73.393,12465.0
2024-03-01 13:00:00,74.37,74.4,74.33,74.39,17132.0,73.393,73.4226,73.3535,73.4127,17132.0
2024-03-01 13:05:00,74.36,74.45,74.35,74.4,30736.0,73.3831,73.4719,73.3732,73.4226,30736.0
2024-03-01 13:10:00,74.42,74.45,74.41,74.41,3680.0,73.4423,73.4719,73.4324,73.4324,3680.0
2024-03-01 13:15:00,74.4,74.43,74.36,74.37,16293.0,73.4226,73.4522,73.3831,73.393,16293.0
2024-03-01 13:20:00,74.37,74.44,74.36,74.43,32066.0,73.393,73.4621,73.3831,73.4522,32066.0
2024-03-01 13:25:00,74.43,74.49,74.42,74.46,33127.0,73.4522,73.5114,73.4423,73.4818,33127.0
2024-03-01 13:30:00,74.48,74.48,74.42,74.47,13342.0,73.5015,73.5015,73.4423,73.4917,13342.0
2024-03-01 13:35:00,74.47,74.47,74.42,74.46,11549.0,73.4917,73.4917,73.4423,73.4818,11549.0
2024-03-01 13:40:00,74.47,74.55,74.47,74.55,45182.0,73.4917,73.5706,73.4917,73.5706,45182.0
2024-03-01 13:45:00,74.53,74.57,74.5,74.5,11477.0,73.5509,73.5903,73.5213,73.5213,11477.0
2024-03-01 13:50:00,74.5,74.53,74.48,74.53,5428.0,73.5213,73.5509,73.5015,73.5509,5428.0
2024-03-01 13:55:00,74.53,74.6,74.53,74.6,11893.0,73.5509,73.62,73.5509,73.62,11893.0
2024-03-01 14:00:00,74.61,74.7,74.6,74.69,47479.0,73.6298,73.7186,73.62,73.7088,47479.0
2024-03-01 14:05:00,74.7,74.72,74.65,74.66,17143.0,73.7186,73.7384,73.6693,73.6792,17143.0
2024-03-01 14:10:00,74.67,74.74,74.66,74.71,33466.0,73.689,73.7581,73.6792,73.7285,33466.0
2024-03-01 14:15:00,74.71,74.76,74.64,74.66,31091.0,73.7285,73.7779,73.6594,73.6792,31091.0
2024-03-01 14:20:00,74.66,74.71,74.58,74.68,23497.0,73.6792,73.7285,73.6002,73.6989,23497.0
2024-03-01 14:25:00,74.68,74.75,74.67,74.75,11623.0,73.6989,73.768,73.689,73.768,11623.0
2024-03-01 14:30:00,74.76,74.78,74.63,74.66,41980.0,73.7779,73.7976,73.6496,73.6792,41980.0
2024-03-01 14:35:00,74.65,74.69,74.6,74.63,6216.0,73.6693,73.7088,73.62,73.6496,6216.0
2024-03-01 14:40:00,74.62,74.65,74.6,74.64,11891.0,73.6397,73.6693,73.62,73.6594,11891.0
2024-03-01 14:45:00,74.65,74.68,74.63,74.67,10352.0,73.6693,73.6989,73.6496,73.689,10352.0
2024-03-01 14:50:00,74.67,74.72,74.67,74.71,9637.0,73.689,73.7384,73.689,73.7285,9637.0
2024-03-01 14:55:00,74.73,74.76,74.72,74.75,6196.0,73.7482,73.7779,73.7384,73.768,6196.0
2024-03-01 15:00:00,74.73,74.73,74.62,74.62,36640.0,73.7482,73.7482,73.6397,73.6397,36640.0
2024-03-01 15:05:00,74.66,74.68,74.53,74.6,40281.0,73.6792,73.6989,73.5509,73.62,40281.0
2024-03-01 15:10:00,74.59,74.61,74.52,74.6,12482.0,73.6101,73.6298,73.541,73.62,12482.0
2024-03-01 15:15:00,74.59,74.62,74.54,74.62,8382.0,73.6101,73.6397,73.5607,73.6397,8382.0
2024-03-01 15:20:00,74.63,74.68,74.59,74.6,72641.0,73.6496,73.6989,73.6101,73.62,72641.0
2024-03-01 15:25:00,74.6,74.69,74.6,74.67,14238.0,73.62,73.7088,73.62,73.689,14238.0
2024-03-01 15:30:00,74.68,74.7,74.63,74.66,15163.0,73.6989,73.7186,73.6496,73.6792,15163.0
2024-03-01 15:35:00,74.65,74.67,74.61,74.64,29468.0,73.6693,73.689,73.6298,73.6594,29468.0
2024-03-01 15:40:00,74.64,74.66,74.6,74.66,35788.0,73.6594,73.6792,73.62,73.6792,35788.0
2024-03-01 15:45:00,74.66,74.72,74.64,74.69,47803.0,73.6792,73.7384,73.6594,73.7088,47803.0
2024-03-01 15:50:00,74.69,74.7,74.6,74.68,56638.0,73.7088,73.7186,73.62,73.6989,56638.0
2024-03-01 15:55:00,74.68,74.75,74.64,74.66,123148.0,73.6989,73.768,73.6594,73.6792,123148.0
2024-03-04 09:30:00,74.42,74.49,74.42,74.46,54779.0,73.4423,73.5114,73.4423,73.4818,54779.0
2024-03-04 09:35:00,74.46,74.51,74.41,74.47,52150.0,73.4818,73.5311,73.4324,73.4917,52150.0
2024-03-04 09:40:00,74.47,74.54,74.47,74.52,22793.0,73.4917,73.5607,73.4917,73.541,22793.0
2024-03-04 09:45:00,74.51,74.58,74.51,74.51,43194.0,73.5311,73.6002,73.5311,73.5311,43194.0
2024-03-04 09:50:00,74.52,74.58,74.45,74.54,33295.0,73.541,73.6002,73.4719,73.5607,33295.0
2024-03-04 09:55:00,74.54,74.57,74.52,74.55,43670.0,73.5607,73.5903,73.541,73.5706,43670.0
2024-03-04 10:00:00,74.55,74.57,74.49,74.53,12671.0,73.5706,73.5903,73.5114,73.5509,12671.0
2024-03-04 10:05:00,74.52,74.55,74.5,74.55,16440.0,73.541,73.5706,73.5213,73.5706,16440.0
2024-03-04 10:10:00,74.55,74.55,74.47,74.47,6722.0,73.5706,73.5706,73.4917,73.4917,6722.0
2024-03-04 10:15:00,74.48,74.52,74.42,74.52,29351.0,73.5015,73.541,73.4423,73.541,29351.0
2024-03-04 10:20:00,74.52,74.55,74.46,74.55,50450.0,73.541,73.5706,73.4818,73.5706,50450.0
2024-03-04 10:25:00,74.55,74.58,74.49,74.54,27510.0,73.5706,73.6002,73.5114,73.5607,27510.0
2024-03-04 10:30:00,74.54,74.6,74.54,74.6,19740.0,73.5607,73.62,73.5607,73.62,19740.0
2024-03-04 10:35:00,74.6,74.63,74.59,74.62,9638.0,73.62,73.6496,73.6101,73.6397,9638.0
2024-03-04 10:40:00,74.61,74.66,74.61,74.65,11860.0,73.6298,73.6792,73.6298,73.6693,11860.0
2024-03-04 10:45:00,74.65,74.66,74.59,74.59,7743.0,73.6693,73.6792,73.6101,73.6101,7743.0
2024-03-04 10:50:00,74.6,74.61,74.53,74.54,3217.0,73.62,73.6298,73.5509,73.5607,3217.0
2024-03-04 10:55:00,74.55,74.6,74.54,74.6,2514.0,73.5706,73.62,73.5607,73.62,2514.0
2024-03-04 11:00:00,74.6,74.63,74.59,74.59,12856.0,73.62,73.6496,73.6101,73.6101,12856.0
2024-03-04 11:05:00,74.59,74.59,74.52,74.58,11185.0,73.6101,73.6101,73.541,73.6002,11185.0
2024-03-04 11:10:00,74.61,74.61,74.52,74.55,31407.0,73.6298,73.6298,73.541,73.5706,31407.0
2024-03-04 11:15:00,74.55,74.57,74.53,74.55,21624.0,73.5706,73.5903,73.5509,73.5706,21624.0
2024-03-04 11:20:00,74.53,74.55,74.48,74.49,24759.0,73.5509,73.5706,73.5015,73.5114,24759.0
2024-03-04 11:25:00,74.5,74.55,74.48,74.55,9939.0,73.5213,73.5706,73.5015,73.5706,9939.0
2024-03-04 11:30:00,74.54,74.55,74.48,74.49,15134.0,73.5607,73.5706,73.5015,73.5114,15134.0
2024-03-04 11:35:00,74.48,74.56,74.45,74.56,27227.0,73.5015,73.5805,73.4719,73.5805,27227.0
2024-03-04 11:40:00,74.55,74.6,74.53,74.55,13481.0,73.5706,73.62,73.5509,73.5706,13481.0
2024-03-04 11:45:00,74.54,74.59,74.54,74.59,10568.0,73.5607,73.6101,73.5607,73.6101,10568.0
2024-03-04 11:50:00,74.58,74.61,74.57,74.59,15561.0,73.6002,73.6298,73.5903,73.6101,15561.0
2024-03-04 11:55:00,74.58,74.64,74.58,74.62,394900.0,73.6002,73.6594,73.6002,73.6397,394900.0
2024-03-04 12:00:00,74.61,74.61,74.55,74.59,13546.0,73.6298,73.6298,73.5706,73.6101,13546.0
2024-03-04 12:05:00,74.57,74.59,74.57,74.58,5550.0,73.5903,73.6101,73.5903,73.6002,5550.0
2024-03-04 12:10:00,74.58,74.64,74.58,74.62,11695.0,73.6002,73.6594,73.6002,73.6397,11695.0
2024-03-04 12:15:00,74.63,74.66,74.62,74.65,7029.0,73.6496,73.6792,73.6397,73.6693,7029.0
2024-03-04 12:20:00,74.65,74.71,74.65,74.67,9781.0,73.6693,73.7285,73.6693,73.689,9781.0
2024-03-04 12:25:00,74.66,74.73,74.66,74.72,8133.0,73.6792,73.7482,73.6792,73.7384,8133.0
2024-03-04 12:30:00,74.73,74.75,74.68,74.7,7955.0,73.7482,73.768,73.6989,73.7186,7955.0
2024-03-04 12:35:00,74.7,74.71,74.67,74.67,1597.0,73.7186,73.7285,73.689,73.689,1597.0
2024-03-04 12:40:00,74.7,74.71,74.67,74.67,3233.0,73.7186,73.7285,73.689,73.689,3233.0
2024-03-04 12:45:00,74.66,74.69,74.66,74.69,11167.0,73.6792,73.7088,73.6792,73.7088,11167.0
2024-03-04 12:50:00,74.68,74.71,74.67,74.7,7208.0,73.6989,73.7285,73.689,73.7186,7208.0
2024-03-04 12:55:00,74.7,74.71,74.68,74.69,76413.0,73.7186,73.7285,73.6989,73.7088,76413.0
2024-03-04 13:00:00,74.69,74.72,74.68,74.69,173305.0,73.7088,73.7384,73.6989,73.7088,173305.0
2024-03-04 13:05:00,74.69,74.7,74.65,74.69,251855.0,73.7088,73.7186,73.6693,73.7088,251855.0
2024-03-04 13:10:00,74.69,74.7,74.63,74.64,388884.0,73.7088,73.7186,73.6496,73.6594,388884.0
2024-03-04 13:15:00,74.64,74.64,74.6,74.61,198541.0,73.6594,73.6594,73.62,73.6298,198541.0
2024-03-04 13:20:00,74.62,74.63,74.51,74.52,136531.0,73.6397,73.6496,73.5311,73.541,136531.0
2024-03-04 13:25:00,74.52,74.59,74.51,74.59,18963.0,73.541,73.6101,73.5311,73.6101,18963.0
2024-03-04 13:30:00,74.59,74.62,74.56,74.62,10500.0,73.6101,73.6397,73.5805,73.6397,10500.0
2024-03-04 13:35:00,74.6,74.63,74.59,74.6,6190.0,73.62,73.6496,73.6101,73.62,6190.0
2024-03-04 13:40:00,74.59,74.66,74.59,74.65,10473.0,73.6101,73.6792,73.6101,73.6693,10473.0
2024-03-04 13:45:00,74.65,74.66,74.63,74.66,10869.0,73.6693,73.6792,73.6496,73.6792,10869.0
2024-03-04 13:50:00,74.63,74.64,74.61,74.64,9485.0,73.6496,73.6594,73.6298,73.6594,9485.0
2024-03-04 13:55:00,74.64,74.65,74.61,74.62,32350.0,73.6594,73.6693,73.6298,73.6397,32350.0
2024-03-04 14:00:00,74.62,74.66,74.6,74.65,21468.0,73.6397,73.6792,73.62,73.6693,21468.0
2024-03-04 14:05:00,74.65,74.65,74.59,74.62,48327.0,73.6693,73.6693,73.6101,73.6397,48327.0
2024-03-04 14:10:00,74.62,74.65,74.61,74.63,9923.0,73.6397,73.6693,73.6298,73.6496,9923.0
2024-03-04 14:15:00,74.63,74.7,74.63,74.69,21631.0,73.6496,73.7186,73.6496,73.7088,21631.0
2024-03-04 14:20:00,74.69,74.69,74.61,74.64,19741.0,73.7088,73.7088,73.6298,73.6594,19741.0
2024-03-04 14:25:00,74.64,74.68,74.64,74.67,9159.0,73.6594,73.6989,73.6594,73.689,9159.0
2024-03-04 14:30:00,74.68,74.74,74.66,74.73,8571.0,73.6989,73.7581,73.6792,73.7482,8571.0
2024-03-04 14:35:00,74.73,74.99,74.72,74.99,117636.0,73.7482,74.0048,73.7384,74.0048,117636.0
2024-03-04 14:40:00,74.98,75.0,74.88,74.97,62182.0,73.995,74.0147,73.8963,73.9851,62182.0
2024-03-04 14:45:00,74.98,74.98,74.9,74.98,28406.0,73.995,73.995,73.916,73.995,28406.0
2024-03-04 14:50:00,74.98,75.0,74.96,74.99,13214.0,73.995,74.0147,73.9752,74.0048,13214.0
2024-03-04 14:55:00,75.0,75.03,74.95,74.95,17438.0,74.0147,74.0443,73.9654,73.9654,17438.0
2024-03-04 15:00:00,74.94,74.95,74.89,74.91,20324.0,73.9555,73.9654,73.9061,73.9259,20324.0
2024-03-04 15:05:00,74.92,74.98,74.9,74.97,18497.0,73.9357,73.995,73.916,73.9851,18497.0
2024-03-04 15:10:00,74.97,75.03,74.96,75.02,18861.0,73.9851,74.0443,73.9752,74.0344,18861.0
2024-03-04 15:15:00,75.02,75.03,74.97,74.98,44776.0,74.0344,74.0443,73.9851,73.995,44776.0
2024-03-04 15:20:00,74.97,74.97,74.93,74.95,14775.0,73.9851,73.9851,73.9456,73.9654,14775.0
2024-03-04 15:25:00,74.95,74.95,74.82,74.84,24585.0,73.9654,73.9654,73.8371,73.8568,24585.0
2024-03-04 15:30:00,74.85,74.88,74.73,74.74,39967.0,73.8667,73.8963,73.7482,73.7581,39967.0
2024-03-04 15:35:00,74.72,74.78,74.59,74.78,58007.0,73.7384,73.7976,73.6101,73.7976,58007.0
2024-03-04 15:40:00,74.79,74.8,74.64,74.66,17108.0,73.8075,73.8173,73.6594,73.6792,17108.0
2024-03-04 15:45:00,74.65,74.65,74.46,74.51,80729.0,73.6693,73.6693,73.4818,73.5311,80729.0
2024-03-04 15:50:00,74.52,74.57,74.48,74.51,71436.0,73.541,73.5903,73.5015,73.5311,71436.0
2024-03-04 15:55:00,74.51,74.54,74.47,74.5,72112.0,73.5311,73.5607,73.4917,73.5213,72112.0
2024-03-05 09:30:00,73.87,73.89,73.73,73.74,104829.0,72.8995,72.9193,72.7614,72.7713,104829.0
2024-03-05 09:35:00,73.73,73.76,73.64,73.75,58038.0,72.7614,72.791,72.6726,72.7811,58038.0
2024-03-05 09:40:00,73.75,73.81,73.72,73.78,22317.0,72.7811,72.8403,72.7515,72.8107,22317.0
2024-03-05 09:45:00,73.77,73.77,73.67,73.68,38635.0,72.8009,72.8009,72.7022,72.712,38635.0
2024-03-05 09:50:00,73.68,73.76,73.61,73.66,39448.0,72.712,72.791,72.643,72.6923,39448.0
2024-03-05 09:55:00,73.68,73.72,73.63,73.72,32992.0,72.712,72.7515,72.6627,72.7515,32992.0
2024-03-05 10:00:00,73.74,74.0,73.73,73.94,109293.0,72.7713,73.0278,72.7614,72.9686,109293.0
2024-03-05 10:05:00,73.93,73.93,73.56,73.58,91401.0,72.9588,72.9588,72.5936,72.6134,91401.0
2024-03-05 10:10:00,73.58,73.65,73.48,73.53,61487.0,72.6134,72.6824,72.5147,72.564,61487.0
2024-03-05 10:15:00,73.52,73.56,73.37,73.42,58659.0,72.5541,72.5936,72.4061,72.4555,58659.0
2024-03-05 10:20:00,73.41,73.45,73.27,73.29,38108.0,72.4456,72.4851,72.3074,72.3272,38108.0
2024-03-05 10:25:00,73.28,73.36,73.26,73.33,17127.0,72.3173,72.3962,72.2976,72.3666,17127.0
2024-03-05 10:30:00,73.33,73.33,73.16,73.22,44132.0,72.3666,72.3666,72.1989,72.2581,44132.0
2024-03-05 10:35:00,73.21,73.23,73.13,73.15,38243.0,72.2482,72.268,72.1693,72.189,38243.0
2024-03-05 10:40:00,73.16,73.27,73.14,73.19,134729.0,72.1989,72.3074,72.1791,72.2285,134729.0
2024-03-05 10:45:00,73.18,73.3,73.08,73.1,17043.0,72.2186,72.337,72.1199,72.1397,17043.0
2024-03-05 10:50:00,73.08,73.22,73.08,73.15,23384.0,72.1199,72.2581,72.1199,72.189,23384.0
2024-03-05 10:55:00,73.18,73.25,73.17,73.25,40174.0,72.2186,72.2877,72.2087,72.2877,40174.0
2024-03-05 11:00:00,73.25,73.26,73.19,73.2,23394.0,72.2877,72.2976,72.2285,72.2383,23394.0
2024-03-05 11:05:00,73.22,73.27,73.22,73.26,43758.0,72.2581,72.3074,72.2581,72.2976,43758.0
2024-03-05 11:10:00,73.24,73.24,73.1,73.17,30986.0,72.2778,72.2778,72.1397,72.2087,30986.0
2024-03-05 11:15:00,73.18,73.24,73.13,73.23,30525.0,72.2186,72.2778,72.1693,72.268,30525.0
2024-03-05 11:20:00,73.23,73.29,73.15,73.29,18839.0,72.268,72.3272,72.189,72.3272,18839.0
2024-03-05 11:25:00,73.27,73.29,73.18,73.28,26799.0,72.3074,72.3272,72.2186,72.3173,26799.0
2024-03-05 11:30:00,73.27,73.33,73.26,73.26,5727.0,72.3074,72.3666,72.2976,72.2976,5727.0
2024-03-05 11:35:00,73.27,73.27,73.15,73.15,12608.0,72.3074,72.3074,72.189,72.189,12608.0
2024-03-05 11:40:00,73.16,73.18,72.92,73.0,67405.0,72.1989,72.2186,71.962,72.041,67405.0
2024-03-05 11:45:00,73.01,73.11,72.96,73.04,22215.0,72.0508,72.1495,72.0015,72.0804,22215.0
2024-03-05 11:50:00,73.03,73.04,72.96,72.97,35620.0,72.0706,72.0804,72.0015,72.0114,35620.0
2024-03-05 11:55:00,72.96,73.13,72.95,73.13,12634.0,72.0015,72.1693,71.9916,72.1693,12634.0
2024-03-05 12:00:00,73.12,73.17,73.1,73.15,12425.0,72.1594,72.2087,72.1397,72.189,12425.0
2024-03-05 12:05:00,73.14,73.21,73.14,73.21,11909.0,72.1791,72.2482,72.1791,72.2482,11909.0
2024-03-05 12:10:00,73.21,73.26,73.18,73.24,17142.0,72.2482,72.2976,72.2186,72.2778,17142.0
2024-03-05 12:15:00,73.25,73.26,73.18,73.21,7765.0,72.2877,72.2976,72.2186,72.2482,7765.0
2024-03-05 12:20:00,73.21,73.31,73.19,73.31,23236.0,72.2482,72.3469,72.2285,72.3469,23236.0
2024-03-05 12:25:00,73.31,73.36,73.31,73.35,7942.0,72.3469,72.3962,72.3469,72.3864,7942.0
2024-03-05 12:30:00,73.35,73.35,73.26,73.27,11808.0,72.3864,72.3864,72.2976,72.3074,11808.0
2024-03-05 12:35:00,73.27,73.28,73.2,73.21,6088.0,72.3074,72.3173,72.2383,72.2482,6088.0
2024-03-05 12:40:00,73.2,73.25,73.14,73.25,12907.0,72.2383,72.2877,72.1791,72.2877,12907.0
2024-03-05 12:45:00,73.27,73.33,73.25,73.26,8942.0,72.3074,72.3666,72.2877,72.2976,8942.0
2024-03-05 12:50:00,73.21,73.26,73.16,73.24,8052.0,72.2482,72.2976,72.1989,72.2778,8052.0
2024-03-05 12:55:00,73.25,73.29,73.22,73.23,2948.0,72.2877,72.3272,72.2581,72.268,2948.0
2024-03-05 13:00:00,73.2,73.21,73.13,73.16,19931.0,72.2383,72.2482,72.1693,72.1989,19931.0
2024-03-05 13:05:00,73.15,73.25,73.12,73.25,11890.0,72.189,72.2877,72.1594,72.2877,11890.0
2024-03-05 13:10:00,73.24,73.26,73.19,73.21,3221.0,72.2778,72.2976,72.2285,72.2482,3221.0
2024-03-05 13:15:00,73.22,73.24,73.07,73.08,15996.0,72.2581,72.2778,72.1101,72.1199,15996.0
2024-03-05 13:20:00,73.09,73.13,73.04,73.06,20715.0,72.1298,72.1693,72.0804,72.1002,20715.0
2024-03-05 13:25:00,73.06,73.17,73.05,73.13,44914.0,72.1002,72.2087,72.0903,72.1693,44914.0
2024-03-05 13:30:00,73.13,73.24,73.11,73.19,26747.0,72.1693,72.2778,72.1495,72.2285,26747.0
2024-03-05 13:35:00,73.19,73.22,73.06,73.08,17624.0,72.2285,72.2581,72.1002,72.1199,17624.0
2024-03-05 13:40:00,73.06,73.06,72.89,72.91,35036.0,72.1002,72.1002,71.9324,71.9522,35036.0
2024-03-05 13:45:00,72.91,72.99,72.91,72.93,26210.0,71.9522,72.0311,71.9522,71.9719,26210.0
2024-03-05 13:50:00,72.95,72.99,72.85,72.98,24463.0,71.9916,72.0311,71.8929,72.0212,24463.0
2024-03-05 13:55:00,72.94,72.96,72.86,72.87,11207.0,71.9818,72.0015,71.9028,71.9127,11207.0
2024-03-05 14:00:00,72.85,72.92,72.84,72.89,7640.0,71.8929,71.962,71.8831,71.9324,7640.0
2024-03-05 14:05:00,72.89,73.01,72.83,72.98,10654.0,71.9324,72.0508,71.8732,72.0212,10654.0
2024-03-05 14:10:00,72.96,73.02,72.91,72.93,38458.0,72.0015,72.0607,71.9522,71.9719,38458.0
2024-03-05 14:15:00,72.94,73.03,72.91,72.92,9328.0,71.9818,72.0706,71.9522,71.962,9328.0
2024-03-05 14:20:00,72.92,72.98,72.9,72.94,5682.0,71.962,72.0212,71.9423,71.9818,5682.0
2024-03-05 14:25:00,72.96,72.97,72.91,72.93,20107.0,72.0015,72.0114,71.9522,71.9719,20107.0
2024-03-05 14:30:00,72.93,72.93,72.74,72.77,70958.0,71.9719,71.9719,71.7844,71.814,70958.0
2024-03-05 14:35:00,72.76,72.79,72.7,72.78,25067.0,71.8041,71.8337,71.7449,71.8239,25067.0
2024-03-05 14:40:00,72.76,72.78,72.65,72.66,21287.0,71.8041,71.8239,71.6956,71.7054,21287.0
2024-03-05 14:45:00,72.66,72.66,72.58,72.59,22418.0,71.7054,71.7054,71.6265,71.6364,22418.0
2024-03-05 14:50:00,72.59,72.67,72.56,72.56,17430.0,71.6364,71.7153,71.6068,71.6068,17430.0
2024-03-05 14:55:00,72.56,72.6,72.51,72.56,39201.0,71.6068,71.6462,71.5574,71.6068,39201.0
2024-03-05 15:00:00,72.55,72.6,72.51,72.59,26515.0,71.5969,71.6462,71.5574,71.6364,26515.0
2024-03-05 15:05:00,72.63,72.65,72.55,72.56,11779.0,71.6758,71.6956,71.5969,71.6068,11779.0
2024-03-05 15:10:00,72.54,72.59,72.4,72.42,21823.0,71.587,71.6364,71.4489,71.4686,21823.0
2024-03-05 15:15:00,72.43,72.49,72.42,72.47,14634.0,71.4785,71.5377,71.4686,71.5179,14634.0
2024-03-05 15:20:00,72.48,72.5,72.33,72.46,40180.0,71.5278,71.5475,71.3798,71.5081,40180.0
2024-03-05 15:25:00,72.44,72.45,72.34,72.35,80033.0,71.4883,71.4982,71.3896,71.3995,80033.0
2024-03-05 15:30:00,72.35,72.53,72.32,72.51,41416.0,71.3995,71.5771,71.3699,71.5574,41416.0
2024-03-05 15:35:00,72.53,72.53,72.48,72.48,21383.0,71.5771,71.5771,71.5278,71.5278,21383.0
2024-03-05 15:40:00,72.48,72.56,72.42,72.55,115380.0,71.5278,71.6068,71.4686,71.5969,115380.0
2024-03-05 15:45:00,72.54,72.74,72.51,72.74,38580.0,71.587,71.7844,71.5574,71.7844,38580.0
2024-03-05 15:50:00,72.75,72.91,72.65,72.89,92972.0,71.7943,71.9522,71.6956,71.9324,92972.0
2024-03-05 15:55:00,72.88,73.03,72.83,72.96,99460.0,71.9225,72.0706,71.8732,72.0015,99460.0
2024-03-06 09:30:00,73.94,74.03,73.89,73.9,96064.0,72.9686,73.0574,72.9193,72.9291,96064.0
2024-03-06 09:35:00,73.9,73.92,73.7,73.76,55351.0,72.9291,72.9489,72.7318,72.791,55351.0
2024-03-06 09:40:00,73.76,73.85,73.75,73.84,28941.0,72.791,72.8798,72.7811,72.8699,28941.0
2024-03-06 09:45:00,73.86,73.88,73.74,73.78,42604.0,72.8897,72.9094,72.7713,72.8107,42604.0
2024-03-06 09:50:00,73.78,73.82,73.71,73.78,18864.0,72.8107,72.8502,72.7416,72.8107,18864.0
2024-03-06 09:55:00,73.8,73.81,73.67,73.77,21155.0,72.8305,72.8403,72.7022,72.8009,21155.0
2024-03-06 10:00:00,73.76,73.76,73.44,73.44,75986.0,72.791,72.791,72.4752,72.4752,75986.0
2024-03-06 10:05:00,73.46,73.52,73.33,73.45,42519.0,72.4949,72.5541,72.3666,72.4851,42519.0
2024-03-06 10:10:00,73.45,73.58,73.43,73.54,41044.0,72.4851,72.6134,72.4653,72.5739,41044.0
2024-03-06 10:15:00,73.53,73.69,73.53,73.62,58435.0,72.564,72.7219,72.564,72.6528,58435.0
2024-03-06 10:20:00,73.63,73.72,73.6,73.64,17948.0,72.6627,72.7515,72.6331,72.6726,17948.0
2024-03-06 10:25:00,73.62,73.63,73.51,73.6,18879.0,72.6528,72.6627,72.5443,72.6331,18879.0
2024-03-06 10:30:00,73.6,73.78,73.52,73.77,40380.0,72.6331,72.8107,72.5541,72.8009,40380.0
2024-03-06 10:35:00,73.76,73.77,73.67,73.69,36324.0,72.791,72.8009,72.7022,72.7219,36324.0
2024-03-06 10:40:00,73.69,73.72,73.62,73.67,14407.0,72.7219,72.7515,72.6528,72.7022,14407.0
2024-03-06 10:45:00,73.69,73.76,73.69,73.75,15848.0,72.7219,72.791,72.7219,72.7811,15848.0
2024-03-06 10:50:00,73.75,73.89,73.74,73.86,20820.0,72.7811,72.9193,72.7713,72.8897,20820.0
2024-03-06 10:55:00,73.9,73.95,73.87,73.91,15631.0,72.9291,72.9785,72.8995,72.939,15631.0
2024-03-06 11:00:00,73.93,74.1,73.93,73.95,67297.0,72.9588,73.1265,72.9588,72.9785,67297.0
2024-03-06 11:05:00,73.96,74.04,73.95,74.03,17343.0,72.9884,73.0673,72.9785,73.0574,17343.0
2024-03-06 11:10:00,74.03,74.09,74.03,74.07,23439.0,73.0574,73.1167,73.0574,73.0969,23439.0
2024-03-06 11:15:00,74.08,74.13,74.08,74.11,16961.0,73.1068,73.1561,73.1068,73.1364,16961.0
2024-03-06 11:20:00,74.12,74.13,74.05,74.09,8880.0,73.1463,73.1561,73.0772,73.1167,8880.0
2024-03-06 11:25:00,74.08,74.17,74.05,74.16,18536.0,73.1068,73.1956,73.0772,73.1857,18536.0
2024-03-06 11:30:00,74.19,74.19,73.94,73.99,38252.0,73.2153,73.2153,72.9686,73.018,38252.0
2024-03-06 11:35:00,74.0,74.12,73.99,74.12,10675.0,73.0278,73.1463,73.018,73.1463,10675.0
2024-03-06 11:40:00,74.11,74.16,74.09,74.12,9919.0,73.1364,73.1857,73.1167,73.1463,9919.0
2024-03-06 11:45:00,74.12,74.14,74.1,74.12,2562.0,73.1463,73.166,73.1265,73.1463,2562.0
2024-03-06 11:50:00,74.13,74.24,74.13,74.19,35364.0,73.1561,73.2647,73.1561,73.2153,35364.0
2024-03-06 11:55:00,74.24,74.25,74.17,74.18,17858.0,73.2647,73.2746,73.1956,73.2055,17858.0
2024-03-06 12:00:00,74.15,74.2,74.11,74.17,17802.0,73.1759,73.2252,73.1364,73.1956,17802.0
2024-03-06 12:05:00,74.18,74.24,74.13,74.21,9050.0,73.2055,73.2647,73.1561,73.2351,9050.0
2024-03-06 12:10:00,74.22,74.32,74.22,74.3,11073.0,73.2449,73.3436,73.2449,73.3239,11073.0
2024-03-06 12:15:00,74.32,74.33,74.26,74.27,5585.0,73.3436,73.3535,73.2844,73.2943,5585.0
2024-03-06 12:20:00,74.28,74.31,74.26,74.27,2793.0,73.3042,73.3338,73.2844,73.2943,2793.0
2024-03-06 12:25:00,74.3,74.33,74.27,74.28,21817.0,73.3239,73.3535,73.2943,73.3042,21817.0
2024-03-06 12:30:00,74.29,74.37,74.28,74.28,33630.0,73.314,73.393,73.3042,73.3042,33630.0
2024-03-06 12:35:00,74.3,74.32,74.27,74.28,19004.0,73.3239,73.3436,73.2943,73.3042,19004.0
2024-03-06 12:40:00,74.28,74.29,74.22,74.26,5804.0,73.3042,73.314,73.2449,73.2844,5804.0
2024-03-06 12:45:00,74.26,74.26,74.15,74.17,18563.0,73.2844,73.2844,73.1759,73.1956,18563.0
2024-03-06 12:50:00,74.22,74.24,74.11,74.12,18152.0,73.2449,73.2647,73.1364,73.1463,18152.0
2024-03-06 12:55:00,74.09,74.18,74.09,74.16,15421.0,73.1167,73.2055,73.1167,73.1857,15421.0
2024-03-06 13:00:00,74.15,74.21,74.13,74.21,29063.0,73.1759,73.2351,73.1561,73.2351,29063.0
2024-03-06 13:05:00,74.2,74.2,74.1,74.11,24560.0,73.2252,73.2252,73.1265,73.1364,24560.0
2024-03-06 13:10:00,74.13,74.16,74.1,74.16,13100.0,73.1561,73.1857,73.1265,73.1857,13100.0
2024-03-06 13:15:00,74.18,74.24,74.17,74.24,8100.0,73.2055,73.2647,73.1956,73.2647,8100.0
2024-03-06 13:20:00,74.25,74.3,74.25,74.3,8167.0,73.2746,73.3239,73.2746,73.3239,8167.0
2024-03-06 13:25:00,74.31,74.34,74.3,74.32,37548.0,73.3338,73.3634,73.3239,73.3436,37548.0
2024-03-06 13:30:00,74.33,74.33,73.78,73.9,61227.0,73.3535,73.3535,72.8107,72.9291,61227.0
2024-03-06 13:35:00,73.89,73.95,73.63,73.95,65706.0,72.9193,72.9785,72.6627,72.9785,65706.0
2024-03-06 13:40:00,73.95,74.11,73.95,74.1,30256.0,72.9785,73.1364,72.9785,73.1265,30256.0
2024-03-06 13:45:00,74.13,74.13,73.6,73.61,34073.0,73.1561,73.1561,72.6331,72.643,34073.0
2024-03-06 13:50:00,73.6,73.77,73.53,73.65,87969.0,72.6331,72.8009,72.564,72.6824,87969.0
2024-03-06 13:55:00,73.65,73.89,73.64,73.83,22726.0,72.6824,72.9193,72.6726,72.8601,22726.0
2024-03-06 14:00:00,73.82,73.82,73.57,73.62,27093.0,72.8502,72.8502,72.6035,72.6528,27093.0
2024-03-06 14:05:00,73.64,73.9,73.64,73.81,53042.0,72.6726,72.9291,72.6726,72.8403,53042.0
2024-03-06 14:10:00,73.81,73.83,73.52,73.56,54672.0,72.8403,72.8601,72.5541,72.5936,54672.0
2024-03-06 14:15:00,73.55,73.64,73.37,73.59,65769.0,72.5837,72.6726,72.4061,72.6232,65769.0
2024-03-06 14:20:00,73.58,73.76,73.58,73.71,21429.0,72.6134,72.791,72.6134,72.7416,21429.0
2024-03-06 14:25:00,73.68,73.86,73.62,73.82,24250.0,72.712,72.8897,72.6528,72.8502,24250.0
2024-03-06 14:30:00,73.88,73.9,73.63,73.7,57131.0,72.9094,72.9291,72.6627,72.7318,57131.0
2024-03-06 14:35:00,73.69,73.73,73.58,73.69,9935.0,72.7219,72.7614,72.6134,72.7219,9935.0
2024-03-06 14:40:00,73.63,73.76,73.59,73.73,6800.0,72.6627,72.791,72.6232,72.7614,6800.0
2024-03-06 14:45:00,73.66,73.66,73.45,73.55,22715.0,72.6923,72.6923,72.4851,72.5837,22715.0
2024-03-06 14:50:00,73.61,73.73,73.61,73.69,21272.0,72.643,72.7614,72.643,72.7219,21272.0
2024-03-06 14:55:00,73.7,73.7,73.43,73.55,27567.0,72.7318,72.7318,72.4653,72.5837,27567.0
2024-03-06 15:00:00,73.53,73.64,73.44,73.63,9740.0,72.564,72.6726,72.4752,72.6627,9740.0
2024-03-06 15:05:00,73.62,73.71,73.56,73.59,11450.0,72.6528,72.7416,72.5936,72.6232,11450.0
2024-03-06 15:10:00,73.65,73.69,73.39,73.43,31597.0,72.6824,72.7219,72.4258,72.4653,31597.0
2024-03-06 15:15:00,73.44,73.65,73.44,73.54,17150.0,72.4752,72.6824,72.4752,72.5739,17150.0
2024-03-06 15:20:00,73.52,73.55,73.37,73.4,17963.0,72.5541,72.5837,72.4061,72.4357,17963.0
2024-03-06 15:25:00,73.41,73.56,73.4,73.54,19720.0,72.4456,72.5936,72.4357,72.5739,19720.0
2024-03-06 15:30:00,73.54,73.57,73.42,73.42,8156.0,72.5739,72.6035,72.4555,72.4555,8156.0
2024-03-06 15:35:00,73.43,73.62,73.37,73.6,12020.0,72.4653,72.6528,72.4061,72.6331,12020.0
2024-03-06 15:40:00,73.61,73.7,73.59,73.66,17288.0,72.643,72.7318,72.6232,72.6923,17288.0
2024-03-06 15:45:00,73.66,73.85,73.63,73.81,28257.0,72.6923,72.8798,72.6627,72.8403,28257.0
2024-03-06 15:50:00,73.8,73.8,73.56,73.76,63569.0,72.8305,72.8305,72.5936,72.791,63569.0
2024-03-06 15:55:00,73.78,73.84,73.68,73.7,63960.0,72.8107,72.8699,72.712,72.7318,63960.0
2024-03-07 09:30:00,74.64,74.7,74.54,74.65,65287.0,73.6594,73.7186,73.5607,73.6693,65287.0
2024-03-07 09:35:00,74.67,74.78,74.67,74.76,29808.0,73.689,73.7976,73.689,73.7779,29808.0
2024-03-07 09:40:00,74.77,74.77,74.54,74.54,62360.0,73.7877,73.7877,73.5607,73.5607,62360.0
2024-03-07 09:45:00,74.56,74.56,74.38,74.53,66329.0,73.5805,73.5805,73.4028,73.5509,66329.0
2024-03-07 09:50:00,74.54,74.69,74.52,74.65,35786.0,73.5607,73.7088,73.541,73.6693,35786.0
2024-03-07 09:55:00,74.65,74.77,74.63,74.7,30405.0,73.6693,73.7877,73.6496,73.7186,30405.0
2024-03-07 10:00:00,74.67,74.71,74.62,74.69,28528.0,73.689,73.7285,73.6397,73.7088,28528.0
2024-03-07 10:05:00,74.69,74.75,74.62,74.68,20575.0,73.7088,73.768,73.6397,73.6989,20575.0
2024-03-07 10:10:00,74.69,74.85,74.68,74.81,59778.0,73.7088,73.8667,73.6989,73.8272,59778.0
2024-03-07 10:15:00,74.81,74.89,74.8,74.84,34119.0,73.8272,73.9061,73.8173,73.8568,34119.0
2024-03-07 10:20:00,74.84,74.89,74.8,74.87,25818.0,73.8568,73.9061,73.8173,73.8864,25818.0
2024-03-07 10:25:00,74.89,74.95,74.88,74.95,13134.0,73.9061,73.9654,73.8963,73.9654,13134.0
2024-03-07 10:30:00,74.96,74.97,74.86,74.95,32221.0,73.9752,73.9851,73.8765,73.9654,32221.0
2024-03-07 10:35:00,74.93,74.98,74.89,74.97,11661.0,73.9456,73.995,73.9061,73.9851,11661.0
2024-03-07 10:40:00,74.98,75.12,74.98,75.09,41741.0,73.995,74.1331,73.995,74.1035,41741.0
2024-03-07 10:45:00,75.1,75.16,75.08,75.13,49644.0,74.1134,74.1726,74.0936,74.143,49644.0
2024-03-07 10:50:00,75.12,75.12,74.99,75.0,22453.0,74.1331,74.1331,74.0048,74.0147,22453.0
2024-03-07 10:55:00,74.97,75.05,74.94,74.96,19130.0,73.9851,74.064,73.9555,73.9752,19130.0
2024-03-07 11:00:00,74.98,75.01,74.91,75.0,8196.0,73.995,74.0246,73.9259,74.0147,8196.0
2024-03-07 11:05:00,75.0,75.03,74.96,75.0,4777.0,74.0147,74.0443,73.9752,74.0147,4777.0
2024-03-07 11:10:00,74.99,75.0,74.91,74.94,15180.0,74.0048,74.0147,73.9259,73.9555,15180.0
2024-03-07 11:15:00,74.93,74.96,74.89,74.94,12007.0,73.9456,73.9752,73.9061,73.9555,12007.0
2024-03-07 11:20:00,74.95,75.04,74.92,75.03,42558.0,73.9654,74.0542,73.9357,74.0443,42558.0
2024-03-07 11:25:00,75.03,75.06,74.97,75.03,15449.0,74.0443,74.0739,73.9851,74.0443,15449.0
2024-03-07 11:30:00,75.02,75.02,74.87,74.92,23363.0,74.0344,74.0344,73.8864,73.9357,23363.0
2024-03-07 11:35:00,74.91,74.98,74.84,74.98,17427.0,73.9259,73.995,73.8568,73.995,17427.0
2024-03-07 11:40:00,74.97,75.01,74.95,74.98,11584.0,73.9851,74.0246,73.9654,73.995,11584.0
2024-03-07 11:45:00,74.98,74.99,74.92,74.95,5441.0,73.995,74.0048,73.9357,73.9654,5441.0
2024-03-07 11:50:00,74.97,75.0,74.97,74.99,7638.0,73.9851,74.0147,73.9851,74.0048,7638.0
2024-03-07 11:55:00,75.01,75.11,75.0,75.06,13210.0,74.0246,74.1233,74.0147,74.0739,13210.0
2024-03-07 12:00:00,75.09,75.11,75.01,75.06,12366.0,74.1035,74.1233,74.0246,74.0739,12366.0
2024-03-07 12:05:00,75.08,75.08,75.02,75.07,13305.0,74.0936,74.0936,74.0344,74.0838,13305.0
2024-03-07 12:10:00,75.07,75.14,75.07,75.07,34865.0,74.0838,74.1529,74.0838,74.0838,34865.0
2024-03-07 12:15:00,75.07,75.17,75.07,75.15,59753.0,74.0838,74.1825,74.0838,74.1627,59753.0
2024-03-07 12:20:00,75.16,75.18,75.06,75.14,11679.0,74.1726,74.1923,74.0739,74.1529,11679.0
2024-03-07 12:25:00,75.12,75.15,75.05,75.05,6791.0,74.1331,74.1627,74.064,74.064,6791.0
2024-03-07 12:30:00,75.04,75.04,74.97,75.02,28361.0,74.0542,74.0542,73.9851,74.0344,28361.0
2024-03-07 12:35:00,75.02,75.09,75.01,75.05,10168.0,74.0344,74.1035,74.0246,74.064,10168.0
2024-03-07 12:40:00,75.04,75.04,74.92,75.0,15611.0,74.0542,74.0542,73.9357,74.0147,15611.0
2024-03-07 12:45:00,75.02,75.08,75.0,75.02,8102.0,74.0344,74.0936,74.0147,74.0344,8102.0
2024-03-07 12:50:00,75.0,75.09,74.99,75.05,20025.0,74.0147,74.1035,74.0048,74.064,20025.0
2024-03-07 12:55:00,75.04,75.05,74.99,75.05,10346.0,74.0542,74.064,74.0048,74.064,10346.0
2024-03-07 13:00:00,75.08,75.1,75.06,75.06,5600.0,74.0936,74.1134,74.0739,74.0739,5600.0
2024-03-07 13:05:00,75.04,75.12,74.98,75.11,6929.0,74.0542,74.1331,73.995,74.1233,6929.0
2024-03-07 13:10:00,75.13,75.17,75.07,75.07,18534.0,74.143,74.1825,74.0838,74.0838,18534.0
2024-03-07 13:15:00,75.09,75.16,75.09,75.15,14815.0,74.1035,74.1726,74.1035,74.1627,14815.0
2024-03-07 13:20:00,75.15,75.16,75.1,75.14,10975.0,74.1627,74.1726,74.1134,74.1529,10975.0
2024-03-07 13:25:00,75.14,75.19,75.12,75.18,10113.0,74.1529,74.2022,74.1331,74.1923,10113.0
2024-03-07 13:30:00,75.19,75.24,75.14,75.24,80544.0,74.2022,74.2515,74.1529,74.2515,80544.0
2024-03-07 13:35:00,75.24,75.27,75.21,75.23,11762.0,74.2515,74.2812,74.2219,74.2417,11762.0
2024-03-07 13:40:00,75.24,75.29,75.17,75.29,18708.0,74.2515,74.3009,74.1825,74.3009,18708.0
2024-03-07 13:45:00,75.29,75.36,75.27,75.35,29467.0,74.3009,74.37,74.2812,74.3601,29467.0
2024-03-07 13:50:00,75.36,75.42,75.36,75.4,24066.0,74.37,74.4292,74.37,74.4094,24066.0
2024-03-07 13:55:00,75.41,75.45,75.39,75.39,18793.0,74.4193,74.4588,74.3996,74.3996,18793.0
2024-03-07 14:00:00,75.4,75.44,75.31,75.43,25900.0,74.4094,74.4489,74.3206,74.439,25900.0
2024-03-07 14:05:00,75.43,75.43,75.32,75.33,20365.0,74.439,74.439,74.3305,74.3404,20365.0
2024-03-07 14:10:00,75.35,75.4,75.35,75.38,9399.0,74.3601,74.4094,74.3601,74.3897,9399.0
2024-03-07 14:15:00,75.39,75.41,75.29,75.35,7050.0,74.3996,74.4193,74.3009,74.3601,7050.0
2024-03-07 14:20:00,75.36,75.36,75.26,75.28,26270.0,74.37,74.37,74.2713,74.291,26270.0
2024-03-07 14:25:00,75.26,75.27,75.23,75.26,5663.0,74.2713,74.2812,74.2417,74.2713,5663.0
2024-03-07 14:30:00,75.25,75.29,75.23,75.26,11279.0,74.2614,74.3009,74.2417,74.2713,11279.0
2024-03-07 14:35:00,75.25,75.26,75.23,75.25,13268.0,74.2614,74.2713,74.2417,74.2614,13268.0
2024-03-07 14:40:00,75.28,75.29,75.23,75.24,7471.0,74.291,74.3009,74.2417,74.2515,7471.0
2024-03-07 14:45:00,75.24,75.29,75.23,75.27,20834.0,74.2515,74.3009,74.2417,74.2812,20834.0
2024-03-07 14:50:00,75.27,75.3,75.26,75.28,12302.0,74.2812,74.3108,74.2713,74.291,12302.0
2024-03-07 14:55:00,75.28,75.31,75.13,75.17,37084.0,74.291,74.3206,74.143,74.1825,37084.0
2024-03-07 15:00:00,75.16,75.16,74.93,75.09,60343.0,74.1726,74.1726,73.9456,74.1035,60343.0
2024-03-07 15:05:00,75.1,75.11,75.0,75.04,30011.0,74.1134,74.1233,74.0147,74.0542,30011.0
2024-03-07 15:10:00,75.04,75.15,75.01,75.14,27295.0,74.0542,74.1627,74.0246,74.1529,27295.0
2024-03-07 15:15:00,75.13,75.14,75.07,75.1,10355.0,74.143,74.1529,74.0838,74.1134,10355.0
2024-03-07 15:20:00,75.1,75.11,75.03,75.08,23788.0,74.1134,74.1233,74.0443,74.0936,23788.0
2024-03-07 15:25:00,75.07,75.12,75.07,75.07,11113.0,74.0838,74.1331,74.0838,74.0838,11113.0
2024-03-07 15:30:00,75.07,75.19,75.07,75.18,16146.0,74.0838,74.2022,74.0838,74.1923,16146.0
2024-03-07 15:35:00,75.2,75.23,75.18,75.22,20623.0,74.2121,74.2417,74.1923,74.2318,20623.0
2024-03-07 15:40:00,75.23,75.31,75.22,75.3,33845.0,74.2417,74.3206,74.2318,74.3108,33845.0
2024-03-07 15:45:00,75.29,75.31,75.17,75.18,24143.0,74.3009,74.3206,74.1825,74.1923,24143.0
2024-03-07 15:50:00,75.17,75.31,75.13,75.31,55024.0,74.1825,74.3206,74.143,74.3206,55024.0
2024-03-07 15:55:00,75.33,75.37,75.15,75.17,136581.0,74.3404,74.3798,74.1627,74.1825,136581.0
2024-03-08 09:30:00,75.32,75.53,75.28,75.51,158344.0,74.3305,74.5377,74.291,74.518,158344.0
2024-03-08 09:35:00,75.52,75.55,75.38,75.49,48586.0,74.5279,74.5575,74.3897,74.4983,48586.0
2024-03-08 09:40:00,75.55,75.68,75.52,75.63,26316.0,74.5575,74.6858,74.5279,74.6364,26316.0
2024-03-08 09:45:00,75.64,75.89,75.62,75.84,40136.0,74.6463,74.893,74.6266,74.8437,40136.0
2024-03-08 09:50:00,75.88,75.91,75.78,75.91,46651.0,74.8831,74.9127,74.7845,74.9127,46651.0
2024-03-08 09:55:00,75.9,76.0,75.89,75.99,34966.0,74.9029,75.0016,74.893,74.9917,34966.0
2024-03-08 10:00:00,76.0,76.07,75.98,76.04,35594.0,75.0016,75.0706,74.9818,75.041,35594.0
2024-03-08 10:05:00,76.04,76.12,76.01,76.05,34423.0,75.041,75.12,75.0114,75.0509,34423.0
2024-03-08 10:10:00,76.07,76.1,75.95,76.06,25861.0,75.0706,75.1002,74.9522,75.0608,25861.0
2024-03-08 10:15:00,76.06,76.09,75.95,75.95,21806.0,75.0608,75.0904,74.9522,74.9522,21806.0
2024-03-08 10:20:00,75.96,76.03,75.92,75.96,25896.0,74.9621,75.0312,74.9226,74.9621,25896.0
2024-03-08 10:25:00,75.98,76.08,75.94,76.04,21609.0,74.9818,75.0805,74.9423,75.041,21609.0
2024-03-08 10:30:00,76.05,76.07,75.92,75.97,19891.0,75.0509,75.0706,74.9226,74.972,19891.0
2024-03-08 10:35:00,75.96,75.96,75.8,75.85,22095.0,74.9621,74.9621,74.8042,74.8535,22095.0
2024-03-08 10:40:00,75.86,76.0,75.77,75.96,34084.0,74.8634,75.0016,74.7746,74.9621,34084.0
2024-03-08 10:45:00,75.96,75.97,75.75,75.88,31887.0,74.9621,74.972,74.7548,74.8831,31887.0
2024-03-08 10:50:00,75.89,75.94,75.8,75.94,47776.0,74.893,74.9423,74.8042,74.9423,47776.0
2024-03-08 10:55:00,75.95,76.0,75.89,75.92,21243.0,74.9522,75.0016,74.893,74.9226,21243.0
2024-03-08 11:00:00,75.91,75.93,75.59,75.63,80908.0,74.9127,74.9325,74.5969,74.6364,80908.0
2024-03-08 11:05:00,75.61,75.66,75.41,75.41,69355.0,74.6167,74.666,74.4193,74.4193,69355.0
2024-03-08 11:10:00,75.4,75.55,75.35,75.55,43536.0,74.4094,74.5575,74.3601,74.5575,43536.0
2024-03-08 11:15:00,75.54,75.54,75.27,75.34,49559.0,74.5476,74.5476,74.2812,74.3502,49559.0
2024-03-08 11:20:00,75.33,75.45,75.23,75.25,81532.0,74.3404,74.4588,74.2417,74.2614,81532.0
2024-03-08 11:25:00,75.25,75.36,75.07,75.1,101717.0,74.2614,74.37,74.0838,74.1134,101717.0
2024-03-08 11:30:00,75.1,75.21,74.9,75.13,141578.0,74.1134,74.2219,73.916,74.143,141578.0
2024-03-08 11:35:00,75.12,75.25,75.08,75.23,82036.0,74.1331,74.2614,74.0936,74.2417,82036.0
2024-03-08 11:40:00,75.23,75.26,75.09,75.16,92729.0,74.2417,74.2713,74.1035,74.1726,92729.0
2024-03-08 11:45:00,75.18,75.18,74.87,74.98,77530.0,74.1923,74.1923,73.8864,73.995,77530.0
2024-03-08 11:50:00,74.99,75.15,74.95,75.0,37315.0,74.0048,74.1627,73.9654,74.0147,37315.0
2024-03-08 11:55:00,75.01,75.08,74.89,74.9,28586.0,74.0246,74.0936,73.9061,73.916,28586.0
2024-03-08 12:00:00,74.89,75.12,74.81,75.03,60452.0,73.9061,74.1331,73.8272,74.0443,60452.0
2024-03-08 12:05:00,75.02,75.13,74.81,74.85,21460.0,74.0344,74.143,73.8272,73.8667,21460.0
2024-03-08 12:10:00,74.85,75.08,74.76,74.95,73017.0,73.8667,74.0936,73.7779,73.9654,73017.0
2024-03-08 12:15:00,74.99,75.01,74.87,74.87,43804.0,74.0048,74.0246,73.8864,73.8864,43804.0
2024-03-08 12:20:00,74.86,74.96,74.83,74.84,126872.0,73.8765,73.9752,73.8469,73.8568,126872.0
2024-03-08 12:25:00,74.84,75.09,74.84,75.06,43387.0,73.8568,74.1035,73.8568,74.0739,43387.0
2024-03-08 12:30:00,75.07,75.13,75.03,75.06,32497.0,74.0838,74.143,74.0443,74.0739,32497.0
2024-03-08 12:35:00,75.07,75.08,74.91,75.04,25597.0,74.0838,74.0936,73.9259,74.0542,25597.0
2024-03-08 12:40:00,75.06,75.09,74.92,74.98,30064.0,74.0739,74.1035,73.9357,73.995,30064.0
2024-03-08 12:45:00,74.97,74.97,74.82,74.83,31605.0,73.9851,73.9851,73.8371,73.8469,31605.0
2024-03-08 12:50:00,74.87,74.87,74.53,74.54,56946.0,73.8864,73.8864,73.5509,73.5607,56946.0
2024-03-08 12:55:00,74.55,74.55,74.39,74.46,139929.0,73.5706,73.5706,73.4127,73.4818,139929.0
2024-03-08 13:00:00,74.45,74.51,74.32,74.42,70273.0,73.4719,73.5311,73.3436,73.4423,70273.0
2024-03-08 13:05:00,74.39,74.66,74.37,74.6,149411.0,73.4127,73.6792,73.393,73.62,149411.0
2024-03-08 13:10:00,74.59,74.62,74.48,74.48,34609.0,73.6101,73.6397,73.5015,73.5015,34609.0
2024-03-08 13:15:00,74.5,74.58,74.46,74.52,31306.0,73.5213,73.6002,73.4818,73.541,31306.0
2024-03-08 13:20:00,74.49,74.55,74.4,74.4,30849.0,73.5114,73.5706,73.4226,73.4226,30849.0
2024-03-08 13:25:00,74.38,74.49,74.38,74.39,45050.0,73.4028,73.5114,73.4028,73.4127,45050.0
2024-03-08 13:30:00,74.37,74.43,74.24,74.24,75622.0,73.393,73.4522,73.2647,73.2647,75622.0
2024-03-08 13:35:00,74.24,74.25,74.09,74.12,65250.0,73.2647,73.2746,73.1167,73.1463,65250.0
2024-03-08 13:40:00,74.12,74.12,74.05,74.12,24395.0,73.1463,73.1463,73.0772,73.1463,24395.0
2024-03-08 13:45:00,74.11,74.2,74.1,74.11,41605.0,73.1364,73.2252,73.1265,73.1364,41605.0
2024-03-08 13:50:00,74.11,74.18,74.09,74.14,24206.0,73.1364,73.2055,73.1167,73.166,24206.0
2024-03-08 13:55:00,74.15,74.23,74.11,74.21,15614.0,73.1759,73.2548,73.1364,73.2351,15614.0
2024-03-08 14:00:00,74.21,74.48,74.2,74.45,23653.0,73.2351,73.5015,73.2252,73.4719,23653.0
2024-03-08 14:05:00,74.48,74.49,74.39,74.48,18931.0,73.5015,73.5114,73.4127,73.5015,18931.0
2024-03-08 14:10:00,74.5,74.5,74.39,74.42,14417.0,73.5213,73.5213,73.4127,73.4423,14417.0
2024-03-08 14:15:00,74.45,74.59,74.44,74.55,20796.0,73.4719,73.6101,73.4621,73.5706,20796.0
2024-03-08 14:20:00,74.55,74.74,74.55,74.72,44104.0,73.5706,73.7581,73.5706,73.7384,44104.0
2024-03-08 14:25:00,74.72,74.78,74.64,74.73,25967.0,73.7384,73.7976,73.6594,73.7482,25967.0
2024-03-08 14:30:00,74.73,74.83,74.73,74.83,41885.0,73.7482,73.8469,73.7482,73.8469,41885.0
2024-03-08 14:35:00,74.83,74.93,74.83,74.83,28204.0,73.8469,73.9456,73.8469,73.8469,28204.0
2024-03-08 14:40:00,74.84,74.99,74.84,74.98,34620.0,73.8568,74.0048,73.8568,73.995,34620.0
2024-03-08 14:45:00,75.0,75.02,74.89,74.93,23179.0,74.0147,74.0344,73.9061,73.9456,23179.0
2024-03-08 14:50:00,74.94,75.01,74.82,74.83,74230.0,73.9555,74.0246,73.8371,73.8469,74230.0
2024-03-08 14:55:00,74.84,74.89,74.78,74.84,65286.0,73.8568,73.9061,73.7976,73.8568,65286.0
2024-03-08 15:00:00,74.83,74.99,74.83,74.93,25880.0,73.8469,74.0048,73.8469,73.9456,25880.0
2024-03-08 15:05:00,74.95,74.95,74.7,74.7,48165.0,73.9654,73.9654,73.7186,73.7186,48165.0
2024-03-08 15:10:00,74.68,74.68,74.51,74.61,32109.0,73.6989,73.6989,73.5311,73.6298,32109.0
2024-03-08 15:15:00,74.58,74.64,74.52,74.56,42399.0,73.6002,73.6594,73.541,73.5805,42399.0
2024-03-08 15:20:00,74.56,74.63,74.5,74.59,21478.0,73.5805,73.6496,73.5213,73.6101,21478.0
2024-03-08 15:25:00,74.59,74.65,74.24,74.28,31022.0,73.6101,73.6693,73.2647,73.3042,31022.0
2024-03-08 15:30:00,74.27,74.53,74.24,74.49,48209.0,73.2943,73.5509,73.2647,73.5114,48209.0
2024-03-08 15:35:00,74.49,74.51,74.33,74.33,20585.0,73.5114,73.5311,73.3535,73.3535,20585.0
2024-03-08 15:40:00,74.31,74.43,74.31,74.33,45854.0,73.3338,73.4522,73.3338,73.3535,45854.0
2024-03-08 15:45:00,74.35,74.46,74.34,74.39,37373.0,73.3732,73.4818,73.3634,73.4127,37373.0
2024-03-08 15:50:00,74.39,74.46,74.31,74.41,77021.0,73.4127,73.4818,73.3338,73.4324,77021.0
2024-03-08 15:55:00,74.41,74.41,74.23,74.23,247872.0,73.4324,73.4324,73.2548,73.2548,247872.0
2024-03-11 09:30:00,73.83,73.97,73.76,73.8,135007.0,72.8601,72.9982,72.791,72.8305,135007.0
2024-03-11 09:35:00,73.75,73.95,73.74,73.87,54631.0,72.7811,72.9785,72.7713,72.8995,54631.0
2024-03-11 09:40:00,73.88,73.92,73.84,73.84,39959.0,72.9094,72.9489,72.8699,72.8699,39959.0
2024-03-11 09:45:00,73.87,73.95,73.73,73.76,30644.0,72.8995,72.9785,72.7614,72.791,30644.0
2024-03-11 09:50:00,73.78,73.89,73.63,73.63,36782.0,72.8107,72.9193,72.6627,72.6627,36782.0
2024-03-11 09:55:00,73.64,73.7,73.53,73.54,77283.0,72.6726,72.7318,72.564,72.5739,77283.0
2024-03-11 10:00:00,73.53,73.59,73.39,73.41,54981.0,72.564,72.6232,72.4258,72.4456,54981.0
2024-03-11 10:05:00,73.43,73.45,73.29,73.4,67555.0,72.4653,72.4851,72.3272,72.4357,67555.0
2024-03-11 10:10:00,73.42,73.44,73.26,73.31,25173.0,72.4555,72.4752,72.2976,72.3469,25173.0
2024-03-11 10:15:00,73.3,73.53,73.3,73.53,28000.0,72.337,72.564,72.337,72.564,28000.0
2024-03-11 10:20:00,73.54,73.57,73.32,73.33,16783.0,72.5739,72.6035,72.3568,72.3666,16783.0
2024-03-11 10:25:00,73.34,73.42,73.32,73.42,14666.0,72.3765,72.4555,72.3568,72.4555,14666.0
2024-03-11 10:30:00,73.42,73.68,73.4,73.65,45103.0,72.4555,72.712,72.4357,72.6824,45103.0
2024-03-11 10:35:00,73.65,73.67,73.41,73.42,22282.0,72.6824,72.7022,72.4456,72.4555,22282.0
2024-03-11 10:40:00,73.44,73.59,73.43,73.54,24141.0,72.4752,72.6232,72.4653,72.5739,24141.0
2024-03-11 10:45:00,73.52,73.63,73.46,73.63,17800.0,72.5541,72.6627,72.4949,72.6627,17800.0
2024-03-11 10:50:00,73.66,73.82,73.65,73.82,24639.0,72.6923,72.8502,72.6824,72.8502,24639.0
2024-03-11 10:55:00,73.85,73.9,73.8,73.88,28296.0,72.8798,72.9291,72.8305,72.9094,28296.0
2024-03-11 11:00:00,73.87,73.94,73.83,73.88,50979.0,72.8995,72.9686,72.8601,72.9094,50979.0
2024-03-11 11:05:00,73.9,73.95,73.8,73.83,15918.0,72.9291,72.9785,72.8305,72.8601,15918.0
2024-03-11 11:10:00,73.81,73.82,73.59,73.7,33695.0,72.8403,72.8502,72.6232,72.7318,33695.0
2024-03-11 11:15:00,73.69,73.72,73.65,73.72,7940.0,72.7219,72.7515,72.6824,72.7515,7940.0
2024-03-11 11:20:00,73.72,73.74,73.59,73.64,11374.0,72.7515,72.7713,72.6232,72.6726,11374.0
2024-03-11 11:25:00,73.67,73.71,73.53,73.53,367910.0,72.7022,72.7416,72.564,72.564,367910.0
2024-03-11 11:30:00,73.53,73.61,73.47,73.58,14697.0,72.564,72.643,72.5048,72.6134,14697.0
2024-03-11 11:35:00,73.59,73.69,73.59,73.61,25782.0,72.6232,72.7219,72.6232,72.643,25782.0
2024-03-11 11:40:00,73.59,73.7,73.56,73.7,8839.0,72.6232,72.7318,72.5936,72.7318,8839.0
2024-03-11 11:45:00,73.72,73.83,73.7,73.79,12237.0,72.7515,72.8601,72.7318,72.8206,12237.0
2024-03-11 11:50:00,73.85,73.89,73.78,73.82,25601.0,72.8798,72.9193,72.8107,72.8502,25601.0
2024-03-11 11:55:00,73.82,73.95,73.82,73.94,9443.0,72.8502,72.9785,72.8502,72.9686,9443.0
2024-03-11 12:00:00,73.95,73.95,73.74,73.79,50101.0,72.9785,72.9785,72.7713,72.8206,50101.0
2024-03-11 12:05:00,73.78,73.85,73.73,73.81,13154.0,72.8107,72.8798,72.7614,72.8403,13154.0
2024-03-11 12:10:00,73.81,73.85,73.71,73.82,27430.0,72.8403,72.8798,72.7416,72.8502,27430.0
2024-03-11 12:15:00,73.81,73.92,73.79,73.92,3900.0,72.8403,72.9489,72.8206,72.9489,3900.0
2024-03-11 12:20:00,73.91,73.94,73.87,73.92,9858.0,72.939,72.9686,72.8995,72.9489,9858.0
2024-03-11 12:25:00,73.91,73.92,73.83,73.86,16315.0,72.939,72.9489,72.8601,72.8897,16315.0
2024-03-11 12:30:00,73.87,73.94,73.87,73.94,19487.0,72.8995,72.9686,72.8995,72.9686,19487.0
2024-03-11 12:35:00,73.95,73.96,73.87,73.87,11810.0,72.9785,72.9884,72.8995,72.8995,11810.0
2024-03-11 12:40:00,73.88,74.02,73.88,73.95,11807.0,72.9094,73.0476,72.9094,72.9785,11807.0
2024-03-11 12:45:00,73.96,73.99,73.92,73.95,34800.0,72.9884,73.018,72.9489,72.9785,34800.0
2024-03-11 12:50:00,73.94,74.04,73.91,74.03,15553.0,72.9686,73.0673,72.939,73.0574,15553.0
2024-03-11 12:55:00,74.03,74.03,73.99,73.99,12945.0,73.0574,73.0574,73.018,73.018,12945.0
2024-03-11 13:00:00,73.97,74.04,73.91,73.96,22027.0,72.9982,73.0673,72.939,72.9884,22027.0
2024-03-11 13:05:00,73.98,74.0,73.86,73.91,8895.0,73.0081,73.0278,72.8897,72.939,8895.0
2024-03-11 13:10:00,73.9,73.92,73.77,73.79,17336.0,72.9291,72.9489,72.8009,72.8206,17336.0
2024-03-11 13:15:00,73.8,73.91,73.78,73.9,19450.0,72.8305,72.939,72.8107,72.9291,19450.0
2024-03-11 13:20:00,73.93,74.05,73.91,73.99,13058.0,72.9588,73.0772,72.939,73.018,13058.0
2024-03-11 13:25:00,74.01,74.08,74.01,74.08,28934.0,73.0377,73.1068,73.0377,73.1068,28934.0
2024-03-11 13:30:00,74.07,74.15,74.02,74.02,13095.0,73.0969,73.1759,73.0476,73.0476,13095.0
2024-03-11 13:35:00,74.05,74.05,73.93,73.95,16540.0,73.0772,73.0772,72.9588,72.9785,16540.0
2024-03-11 13:40:00,73.94,73.97,73.83,73.84,16135.0,72.9686,72.9982,72.8601,72.8699,16135.0
2024-03-11 13:45:00,73.84,73.88,73.79,73.84,18885.0,72.8699,72.9094,72.8206,72.8699,18885.0
2024-03-11 13:50:00,73.85,73.92,73.83,73.91,7131.0,72.8798,72.9489,72.8601,72.939,7131.0
2024-03-11 13:55:00,73.93,74.0,73.92,74.0,4100.0,72.9588,73.0278,72.9489,73.0278,4100.0
2024-03-11 14:00:00,74.01,74.04,73.93,74.02,8800.0,73.0377,73.0673,72.9588,73.0476,8800.0
2024-03-11 14:05:00,74.04,74.04,74.0,74.04,2170.0,73.0673,73.0673,73.0278,73.0673,2170.0
2024-03-11 14:10:00,74.03,74.03,73.91,73.96,2510.0,73.0574,73.0574,72.939,72.9884,2510.0
2024-03-11 14:15:00,73.99,74.05,73.97,73.98,13745.0,73.018,73.0772,72.9982,73.0081,13745.0
2024-03-11 14:20:00,73.98,74.04,73.95,74.04,5792.0,73.0081,73.0673,72.9785,73.0673,5792.0
2024-03-11 14:25:00,74.04,74.05,73.98,74.05,8200.0,73.0673,73.0772,73.0081,73.0772,8200.0
2024-03-11 14:30:00,74.06,74.09,73.96,73.98,12411.0,73.087,73.1167,72.9884,73.0081,12411.0
2024-03-11 14:35:00,73.95,74.03,73.95,73.97,6216.0,72.9785,73.0574,72.9785,72.9982,6216.0
2024-03-11 14:40:00,73.99,74.14,73.99,74.12,12515.0,73.018,73.166,73.018,73.1463,12515.0
2024-03-11 14:45:00,74.13,74.19,74.09,74.17,7482.0,73.1561,73.2153,73.1167,73.1956,7482.0
2024-03-11 14:50:00,74.18,74.24,74.14,74.14,18303.0,73.2055,73.2647,73.166,73.166,18303.0
2024-03-11 14:55:00,74.14,74.17,74.11,74.17,7121.0,73.166,73.1956,73.1364,73.1956,7121.0
2024-03-11 15:00:00,74.16,74.16,74.07,74.13,7321.0,73.1857,73.1857,73.0969,73.1561,7321.0
2024-03-11 15:05:00,74.13,74.15,74.09,74.09,5295.0,73.1561,73.1759,73.1167,73.1167,5295.0
2024-03-11 15:10:00,74.1,74.13,74.04,74.04,5276.0,73.1265,73.1561,73.0673,73.0673,5276.0
2024-03-11 15:15:00,74.01,74.05,73.95,73.96,15717.0,73.0377,73.0772,72.9785,72.9884,15717.0
2024-03-11 15:20:00,73.98,74.07,73.97,74.06,6654.0,73.0081,73.0969,72.9982,73.087,6654.0
2024-03-11 15:25:00,74.01,74.01,73.94,73.96,10113.0,73.0377,73.0377,72.9686,72.9884,10113.0
2024-03-11 15:30:00,73.95,74.06,73.93,74.01,24052.0,72.9785,73.087,72.9588,73.0377,24052.0
2024-03-11 15:35:00,74.02,74.04,73.92,73.95,14110.0,73.0476,73.0673,72.9489,72.9785,14110.0
2024-03-11 15:40:00,73.95,74.13,73.95,74.09,18434.0,72.9785,73.1561,72.9785,73.1167,18434.0
2024-03-11 15:45:00,74.1,74.15,73.93,73.95,41865.0,73.1265,73.1759,72.9588,72.9785,41865.0
2024-03-11 15:50:00,73.96,74.01,73.86,73.91,111251.0,72.9884,73.0377,72.8897,72.939,111251.0
2024-03-11 15:55:00,73.91,74.1,73.88,74.06,87313.0,72.939,73.1265,72.9094,73.087,87313.0
2024-03-12 09:30:00,74.67,74.78,74.53,74.53,134367.0,73.689,73.7976,73.5509,73.5509,134367.0
2024-03-12 09:35:00,74.51,74.52,74.11,74.13,67232.0,73.5311,73.541,73.1364,73.1561,67232.0
2024-03-12 09:40:00,74.14,74.26,74.09,74.09,54491.0,73.166,73.2844,73.1167,73.1167,54491.0
2024-03-12 09:45:00,74.09,74.12,73.94,74.04,60739.0,73.1167,73.1463,72.9686,73.0673,60739.0
2024-03-12 09:50:00,74.06,74.28,74.04,74.26,39036.0,73.087,73.3042,73.0673,73.2844,39036.0
2024-03-12 09:55:00,74.29,74.7,74.28,74.68,89475.0,73.314,73.7186,73.3042,73.6989,89475.0
2024-03-12 10:00:00,74.69,74.73,74.56,74.58,28850.0,73.7088,73.7482,73.5805,73.6002,28850.0
2024-03-12 10:05:00,74.58,74.84,74.57,74.7,29363.0,73.6002,73.8568,73.5903,73.7186,29363.0
2024-03-12 10:10:00,74.74,74.8,74.69,74.7,27993.0,73.7581,73.8173,73.7088,73.7186,27993.0
2024-03-12 10:15:00,74.7,74.83,74.69,74.77,25676.0,73.7186,73.8469,73.7088,73.7877,25676.0
2024-03-12 10:20:00,74.76,75.06,74.74,75.05,24784.0,73.7779,74.0739,73.7581,74.064,24784.0
2024-03-12 10:25:00,75.05,75.17,75.02,75.16,21304.0,74.064,74.1825,74.0344,74.1726,21304.0
2024-03-12 10:30:00,75.16,75.29,75.16,75.28,31471.0,74.1726,74.3009,74.1726,74.291,31471.0
2024-03-12 10:35:00,75.28,75.35,75.26,75.28,23857.0,74.291,74.3601,74.2713,74.291,23857.0
2024-03-12 10:40:00,75.3,75.37,75.28,75.36,16171.0,74.3108,74.3798,74.291,74.37,16171.0
2024-03-12 10:45:00,75.36,75.47,75.29,75.46,36111.0,74.37,74.4785,74.3009,74.4687,36111.0
2024-03-12 10:50:00,75.47,75.56,75.44,75.53,38555.0,74.4785,74.5673,74.4489,74.5377,38555.0
2024-03-12 10:55:00,75.53,75.54,75.31,75.4,49281.0,74.5377,74.5476,74.3206,74.4094,49281.0
2024-03-12 11:00:00,75.43,75.46,75.28,75.28,29488.0,74.439,74.4687,74.291,74.291,29488.0
2024-03-12 11:05:00,75.3,75.49,75.27,75.44,31081.0,74.3108,74.4983,74.2812,74.4489,31081.0
2024-03-12 11:10:00,75.45,75.54,75.45,75.48,9463.0,74.4588,74.5476,74.4588,74.4884,9463.0
2024-03-12 11:15:00,75.52,75.58,75.51,75.51,16906.0,74.5279,74.5871,74.518,74.518,16906.0
2024-03-12 11:20:00,75.51,75.54,75.45,75.54,21974.0,74.518,74.5476,74.4588,74.5476,21974.0
2024-03-12 11:25:00,75.52,75.52,75.46,75.49,5683.0,74.5279,74.5279,74.4687,74.4983,5683.0
2024-03-12 11:30:00,75.48,75.48,75.4,75.45,9612.0,74.4884,74.4884,74.4094,74.4588,9612.0
2024-03-12 11:35:00,75.45,75.51,75.41,75.48,4622.0,74.4588,74.518,74.4193,74.4884,4622.0
2024-03-12 11:40:00,75.5,75.5,75.27,75.34,24748.0,74.5081,74.5081,74.2812,74.3502,24748.0
2024-03-12 11:45:00,75.31,75.34,75.2,75.28,19176.0,74.3206,74.3502,74.2121,74.291,19176.0
2024-03-12 11:50:00,75.31,75.45,75.31,75.42,7688.0,74.3206,74.4588,74.3206,74.4292,7688.0
2024-03-12 11:55:00,75.42,75.44,75.37,75.39,7396.0,74.4292,74.4489,74.3798,74.3996,7396.0
2024-03-12 12:00:00,75.4,75.41,75.2,75.23,27106.0,74.4094,74.4193,74.2121,74.2417,27106.0
2024-03-12 12:05:00,75.21,75.32,75.19,75.24,10535.0,74.2219,74.3305,74.2022,74.2515,10535.0
2024-03-12 12:10:00,75.24,75.34,75.24,75.34,6010.0,74.2515,74.3502,74.2515,74.3502,6010.0
2024-03-12 12:15:00,75.34,75.34,75.21,75.21,6428.0,74.3502,74.3502,74.2219,74.2219,6428.0
2024-03-12 12:20:00,75.21,75.27,75.15,75.15,10997.0,74.2219,74.2812,74.1627,74.1627,10997.0
2024-03-12 12:25:00,75.18,75.18,75.13,75.16,7137.0,74.1923,74.1923,74.143,74.1726,7137.0
2024-03-12 12:30:00,75.17,75.17,75.11,75.12,5324.0,74.1825,74.1825,74.1233,74.1331,5324.0
2024-03-12 12:35:00,75.16,75.19,74.96,75.01,25171.0,74.1726,74.2022,73.9752,74.0246,25171.0
2024-03-12 12:40:00,75.02,75.02,74.91,74.94,12385.0,74.0344,74.0344,73.9259,73.9555,12385.0
2024-03-12 12:45:00,74.92,74.92,74.71,74.86,115646.0,73.9357,73.9357,73.7285,73.8765,115646.0
2024-03-12 12:50:00,74.86,74.97,74.85,74.97,17800.0,73.8765,73.9851,73.8667,73.9851,17800.0
2024-03-12 12:55:00,74.99,74.99,74.85,74.97,33443.0,74.0048,74.0048,73.8667,73.9851,33443.0
2024-03-12 13:00:00,74.97,75.04,74.79,74.87,52755.0,73.9851,74.0542,73.8075,73.8864,52755.0
2024-03-12 13:05:00,74.9,74.91,74.75,74.8,14900.0,73.916,73.9259,73.768,73.8173,14900.0
2024-03-12 13:10:00,74.78,74.93,74.76,74.92,14132.0,73.7976,73.9456,73.7779,73.9357,14132.0
2024-03-12 13:15:00,74.92,75.13,74.91,75.12,33497.0,73.9357,74.143,73.9259,74.1331,33497.0
2024-03-12 13:20:00,75.16,75.25,75.14,75.19,12760.0,74.1726,74.2614,74.1529,74.2022,12760.0
2024-03-12 13:25:00,75.22,75.26,75.1,75.12,10000.0,74.2318,74.2713,74.1134,74.1331,10000.0
2024-03-12 13:30:00,75.15,75.2,75.15,75.19,3048.0,74.1627,74.2121,74.1627,74.2022,3048.0
2024-03-12 13:35:00,75.19,75.27,75.15,75.22,6952.0,74.2022,74.2812,74.1627,74.2318,6952.0
2024-03-12 13:40:00,75.24,75.27,75.24,75.27,3483.0,74.2515,74.2812,74.2515,74.2812,3483.0
2024-03-12 13:45:00,75.28,75.31,75.22,75.28,4815.0,74.291,74.3206,74.2318,74.291,4815.0
2024-03-12 13:50:00,75.28,75.28,75.2,75.21,8334.0,74.291,74.291,74.2121,74.2219,8334.0
2024-03-12 13:55:00,75.22,75.37,75.2,75.31,12547.0,74.2318,74.3798,74.2121,74.3206,12547.0
2024-03-12 14:00:00,75.33,75.37,75.29,75.37,8164.0,74.3404,74.3798,74.3009,74.3798,8164.0
2024-03-12 14:05:00,75.38,75.42,75.33,75.38,18998.0,74.3897,74.4292,74.3404,74.3897,18998.0
2024-03-12 14:10:00,75.4,75.5,75.36,75.36,25221.0,74.4094,74.5081,74.37,74.37,25221.0
2024-03-12 14:15:00,75.37,75.42,75.37,75.41,6361.0,74.3798,74.4292,74.3798,74.4193,6361.0
2024-03-12 14:20:00,75.43,75.51,75.43,75.48,21995.0,74.439,74.518,74.439,74.4884,21995.0
2024-03-12 14:25:00,75.47,75.56,75.46,75.56,6622.0,74.4785,74.5673,74.4687,74.5673,6622.0
2024-03-12 14:30:00,75.56,75.66,75.54,75.62,12072.0,74.5673,74.666,74.5476,74.6266,12072.0
2024-03-12 14:35:00,75.63,75.66,75.52,75.57,15854.0,74.6364,74.666,74.5279,74.5772,15854.0
2024-03-12 14:40:00,75.58,75.58,75.31,75.34,26236.0,74.5871,74.5871,74.3206,74.3502,26236.0
2024-03-12 14:45:00,75.37,75.57,75.37,75.57,18614.0,74.3798,74.5772,74.3798,74.5772,18614.0
2024-03-12 14:50:00,75.56,75.67,75.56,75.64,11443.0,74.5673,74.6759,74.5673,74.6463,11443.0
2024-03-12 14:55:00,75.63,75.73,75.62,75.65,37109.0,74.6364,74.7351,74.6266,74.6562,37109.0
2024-03-12 15:00:00,75.65,75.69,75.58,75.69,27776.0,74.6562,74.6956,74.5871,74.6956,27776.0
2024-03-12 15:05:00,75.69,75.69,75.62,75.69,23533.0,74.6956,74.6956,74.6266,74.6956,23533.0
2024-03-12 15:10:00,75.68,75.72,75.65,75.68,25282.0,74.6858,74.7252,74.6562,74.6858,25282.0
2024-03-12 15:15:00,75.68,75.71,75.55,75.62,23232.0,74.6858,74.7154,74.5575,74.6266,23232.0
2024-03-12 15:20:00,75.62,75.76,75.61,75.72,30766.0,74.6266,74.7647,74.6167,74.7252,30766.0
2024-03-12 15:25:00,75.73,75.78,75.71,75.76,26488.0,74.7351,74.7845,74.7154,74.7647,26488.0
2024-03-12 15:30:00,75.76,75.76,75.63,75.65,24810.0,74.7647,74.7647,74.6364,74.6562,24810.0
2024-03-12 15:35:00,75.64,75.72,75.59,75.66,51461.0,74.6463,74.7252,74.5969,74.666,51461.0
2024-03-12 15:40:00,75.66,75.74,75.62,75.62,41458.0,74.666,74.745,74.6266,74.6266,41458.0
2024-03-12 15:45:00,75.62,75.68,75.61,75.66,63984.0,74.6266,74.6858,74.6167,74.666,63984.0
2024-03-12 15:50:00,75.65,75.77,75.6,75.73,65400.0,74.6562,74.7746,74.6068,74.7351,65400.0
2024-03-12 15:55:00,75.74,75.82,75.64,75.64,123321.0,74.745,74.8239,74.6463,74.6463,123321.0
2024-03-13 09:30:00,75.72,75.73,75.61,75.61,61681.0,74.7252,74.7351,74.6167,74.6167,61681.0
2024-03-13 09:35:00,75.6,75.64,75.54,75.56,52872.0,74.6068,74.6463,74.5476,74.5673,52872.0
2024-03-13 09:40:00,75.57,75.58,75.46,75.47,62225.0,74.5772,74.5871,74.4687,74.4785,62225.0
2024-03-13 09:45:00,75.47,75.5,75.41,75.45,97849.0,74.4785,74.5081,74.4193,74.4588,97849.0
2024-03-13 09:50:00,75.45,75.48,75.43,75.44,28590.0,74.4588,74.4884,74.439,74.4489,28590.0
2024-03-13 09:55:00,75.47,75.51,75.43,75.44,32811.0,74.4785,74.518,74.439,74.4489,32811.0
2024-03-13 10:00:00,75.42,75.42,75.32,75.42,60544.0,74.4292,74.4292,74.3305,74.4292,60544.0
2024-03-13 10:05:00,75.41,75.51,75.4,75.5,17689.0,74.4193,74.518,74.4094,74.5081,17689.0
2024-03-13 10:10:00,75.5,75.58,75.47,75.51,15730.0,74.5081,74.5871,74.4785,74.518,15730.0
2024-03-13 10:15:00,75.49,75.54,75.44,75.53,12421.0,74.4983,74.5476,74.4489,74.5377,12421.0
2024-03-13 10:20:00,75.5,75.55,75.49,75.55,5063.0,74.5081,74.5575,74.4983,74.5575,5063.0
2024-03-13 10:25:00,75.56,75.57,75.51,75.55,6084.0,74.5673,74.5772,74.518,74.5575,6084.0
2024-03-13 10:30:00,75.53,75.61,75.53,75.59,22953.0,74.5377,74.6167,74.5377,74.5969,22953.0
2024-03-13 10:35:00,75.61,75.61,75.46,75.53,33672.0,74.6167,74.6167,74.4687,74.5377,33672.0
2024-03-13 10:40:00,75.5,75.63,75.49,75.61,15722.0,74.5081,74.6364,74.4983,74.6167,15722.0
2024-03-13 10:45:00,75.63,75.63,75.48,75.5,9879.0,74.6364,74.6364,74.4884,74.5081,9879.0
2024-03-13 10:50:00,75.5,75.52,75.41,75.41,21397.0,74.5081,74.5279,74.4193,74.4193,21397.0
2024-03-13 10:55:00,75.44,75.47,75.38,75.47,21747.0,74.4489,74.4785,74.3897,74.4785,21747.0
2024-03-13 11:00:00,75.47,75.54,75.42,75.53,18634.0,74.4785,74.5476,74.4292,74.5377,18634.0
2024-03-13 11:05:00,75.55,75.58,75.49,75.56,6057.0,74.5575,74.5871,74.4983,74.5673,6057.0
2024-03-13 11:10:00,75.58,75.61,75.53,75.54,8428.0,74.5871,74.6167,74.5377,74.5476,8428.0
2024-03-13 11:15:00,75.54,75.61,75.54,75.59,6980.0,74.5476,74.6167,74.5476,74.5969,6980.0
2024-03-13 11:20:00,75.6,75.62,75.56,75.56,6488.0,74.6068,74.6266,74.5673,74.5673,6488.0
2024-03-13 11:25:00,75.53,75.55,75.4,75.42,15779.0,74.5377,74.5575,74.4094,74.4292,15779.0
2024-03-13 11:30:00,75.42,75.51,75.39,75.44,61053.0,74.4292,74.518,74.3996,74.4489,61053.0
2024-03-13 11:35:00,75.46,75.53,75.45,75.49,17642.0,74.4687,74.5377,74.4588,74.4983,17642.0
2024-03-13 11:40:00,75.47,75.48,75.38,75.44,15544.0,74.4785,74.4884,74.3897,74.4489,15544.0
2024-03-13 11:45:00,75.43,75.44,75.38,75.44,18768.0,74.439,74.4489,74.3897,74.4489,18768.0
2024-03-13 11:50:00,75.46,75.49,75.45,75.48,10738.0,74.4687,74.4983,74.4588,74.4884,10738.0
2024-03-13 11:55:00,75.5,75.54,75.5,75.52,11048.0,74.5081,74.5476,74.5081,74.5279,11048.0
2024-03-13 12:00:00,75.55,75.55,75.48,75.53,5645.0,74.5575,74.5575,74.4884,74.5377,5645.0
2024-03-13 12:05:00,75.48,75.56,75.47,75.48,24168.0,74.4884,74.5673,74.4785,74.4884,24168.0
2024-03-13 12:10:00,75.49,75.55,75.49,75.51,12875.0,74.4983,74.5575,74.4983,74.518,12875.0
2024-03-13 12:15:00,75.5,75.56,75.5,75.56,4569.0,74.5081,74.5673,74.5081,74.5673,4569.0
2024-03-13 12:20:00,75.56,75.57,75.53,75.53,4365.0,74.5673,74.5772,74.5377,74.5377,4365.0
2024-03-13 12:25:00,75.58,75.58,75.5,75.51,4279.0,74.5871,74.5871,74.5081,74.518,4279.0
2024-03-13 12:30:00,75.5,75.55,75.44,75.45,2870.0,74.5081,74.5575,74.4489,74.4588,2870.0
2024-03-13 12:35:00,75.49,75.55,75.47,75.55,5953.0,74.4983,74.5575,74.4785,74.5575,5953.0
2024-03-13 12:40:00,75.55,75.6,75.52,75.55,4568.0,74.5575,74.6068,74.5279,74.5575,4568.0
2024-03-13 12:45:00,75.58,75.61,75.56,75.57,60872.0,74.5871,74.6167,74.5673,74.5772,60872.0
2024-03-13 12:50:00,75.59,75.6,75.54,75.56,8754.0,74.5969,74.6068,74.5476,74.5673,8754.0
2024-03-13 12:55:00,75.57,75.57,75.53,75.55,3200.0,74.5772,74.5772,74.5377,74.5575,3200.0
2024-03-13 13:00:00,75.55,75.68,75.52,75.63,62878.0,74.5575,74.6858,74.5279,74.6364,62878.0
2024-03-13 13:05:00,75.63,75.77,75.63,75.7,28940.0,74.6364,74.7746,74.6364,74.7055,28940.0
2024-03-13 13:10:00,75.71,75.76,75.7,75.71,5658.0,74.7154,74.7647,74.7055,74.7154,5658.0
2024-03-13 13:15:00,75.72,75.72,75.6,75.61,10576.0,74.7252,74.7252,74.6068,74.6167,10576.0
2024-03-13 13:20:00,75.61,75.71,75.61,75.7,2217.0,74.6167,74.7154,74.6167,74.7055,2217.0
2024-03-13 13:25:00,75.71,75.76,75.71,75.74,13117.0,74.7154,74.7647,74.7154,74.745,13117.0
2024-03-13 13:30:00,75.75,75.78,75.62,75.64,14151.0,74.7548,74.7845,74.6266,74.6463,14151.0
2024-03-13 13:35:00,75.66,75.74,75.66,75.7,2100.0,74.666,74.745,74.666,74.7055,2100.0
2024-03-13 13:40:00,75.68,75.69,75.62,75.62,6623.0,74.6858,74.6956,74.6266,74.6266,6623.0
2024-03-13 13:45:00,75.65,75.7,75.61,75.61,7600.0,74.6562,74.7055,74.6167,74.6167,7600.0
2024-03-13 13:50:00,75.62,75.74,75.62,75.74,14005.0,74.6266,74.745,74.6266,74.745,14005.0
2024-03-13 13:55:00,75.77,75.78,75.72,75.74,12030.0,74.7746,74.7845,74.7252,74.745,12030.0
2024-03-13 14:00:00,75.72,75.73,75.68,75.68,4358.0,74.7252,74.7351,74.6858,74.6858,4358.0
2024-03-13 14:05:00,75.68,75.72,75.65,75.65,7246.0,74.6858,74.7252,74.6562,74.6562,7246.0
2024-03-13 14:10:00,75.65,75.71,75.63,75.68,1161.0,74.6562,74.7154,74.6364,74.6858,1161.0
2024-03-13 14:15:00,75.66,75.71,75.64,75.67,3840.0,74.666,74.7154,74.6463,74.6759,3840.0
2024-03-13 14:20:00,75.65,75.7,75.65,75.69,5410.0,74.6562,74.7055,74.6562,74.6956,5410.0
2024-03-13 14:25:00,75.7,75.71,75.65,75.66,2764.0,74.7055,74.7154,74.6562,74.666,2764.0
2024-03-13 14:30:00,75.67,75.72,75.66,75.69,6977.0,74.6759,74.7252,74.666,74.6956,6977.0
2024-03-13 14:35:00,75.7,75.7,75.67,75.68,2632.0,74.7055,74.7055,74.6759,74.6858,2632.0
2024-03-13 14:40:00,75.68,75.72,75.62,75.63,9504.0,74.6858,74.7252,74.6266,74.6364,9504.0
2024-03-13 14:45:00,75.65,75.66,75.6,75.64,30784.0,74.6562,74.666,74.6068,74.6463,30784.0
2024-03-13 14:50:00,75.64,75.68,75.63,75.66,4519.0,74.6463,74.6858,74.6364,74.666,4519.0
2024-03-13 14:55:00,75.64,75.64,75.54,75.55,11848.0,74.6463,74.6463,74.5476,74.5575,11848.0
2024-03-13 15:00:00,75.59,75.59,75.54,75.57,6891.0,74.5969,74.5969,74.5476,74.5772,6891.0
2024-03-13 15:05:00,75.55,75.55,75.5,75.53,15085.0,74.5575,74.5575,74.5081,74.5377,15085.0
2024-03-13 15:10:00,75.55,75.55,75.47,75.5,8608.0,74.5575,74.5575,74.4785,74.5081,8608.0
2024-03-13 15:15:00,75.51,75.61,75.5,75.61,7288.0,74.518,74.6167,74.5081,74.6167,7288.0
2024-03-13 15:20:00,75.59,75.59,75.5,75.51,19270.0,74.5969,74.5969,74.5081,74.518,19270.0
2024-03-13 15:25:00,75.52,75.55,74.99,75.16,90539.0,74.5279,74.5575,74.0048,74.1726,90539.0
2024-03-13 15:30:00,75.15,75.36,75.14,75.29,37387.0,74.1627,74.37,74.1529,74.3009,37387.0
2024-03-13 15:35:00,75.31,75.34,75.26,75.33,15818.0,74.3206,74.3502,74.2713,74.3404,15818.0
2024-03-13 15:40:00,75.34,75.46,75.3,75.43,29829.0,74.3502,74.4687,74.3108,74.439,29829.0
2024-03-13 15:45:00,75.39,75.5,75.34,75.49,49000.0,74.3996,74.5081,74.3502,74.4983,49000.0
2024-03-13 15:50:00,75.48,75.49,75.3,75.42,25492.0,74.4884,74.4983,74.3108,74.4292,25492.0
2024-03-13 15:55:00,75.41,75.46,75.29,75.41,105470.0,74.4193,74.4687,74.3009,74.4193,105470.0
2024-03-14 09:30:00,75.64,75.66,75.49,75.56,75288.0,74.6463,74.666,74.4983,74.5673,75288.0
2024-03-14 09:35:00,75.57,75.7,75.57,75.64,49903.0,74.5772,74.7055,74.5772,74.6463,49903.0
2024-03-14 09:40:00,75.66,75.68,75.57,75.59,55465.0,74.666,74.6858,74.5772,74.5969,55465.0
2024-03-14 09:45:00,75.59,75.61,75.05,75.06,64867.0,74.5969,74.6167,74.064,74.0739,64867.0
2024-03-14 09:50:00,75.05,75.07,74.79,74.82,57613.0,74.064,74.0838,73.8075,73.8371,57613.0
2024-03-14 09:55:00,74.83,74.94,74.77,74.78,64666.0,73.8469,73.9555,73.7877,73.7976,64666.0
2024-03-14 10:00:00,74.77,74.85,74.6,74.83,87541.0,73.7877,73.8667,73.62,73.8469,87541.0
2024-03-14 10:05:00,74.84,74.94,74.81,74.92,30738.0,73.8568,73.9555,73.8272,73.9357,30738.0
2024-03-14 10:10:00,74.92,75.13,74.85,75.13,60476.0,73.9357,74.143,73.8667,74.143,60476.0
2024-03-14 10:15:00,75.14,75.16,75.0,75.03,46187.0,74.1529,74.1726,74.0147,74.0443,46187.0
2024-03-14 10:20:00,75.03,75.08,74.93,74.98,24217.0,74.0443,74.0936,73.9456,73.995,24217.0
2024-03-14 10:25:00,74.97,75.09,74.95,75.09,18819.0,73.9851,74.1035,73.9654,74.1035,18819.0
2024-03-14 10:30:00,75.13,75.25,75.13,75.21,42819.0,74.143,74.2614,74.143,74.2219,42819.0
2024-03-14 10:35:00,75.23,75.25,75.1,75.12,31683.0,74.2417,74.2614,74.1134,74.1331,31683.0
2024-03-14 10:40:00,75.11,75.13,74.97,74.97,45030.0,74.1233,74.143,73.9851,73.9851,45030.0
2024-03-14 10:45:00,74.97,75.13,74.96,74.97,31670.0,73.9851,74.143,73.9752,73.9851,31670.0
2024-03-14 10:50:00,74.97,75.07,74.94,74.95,30924.0,73.9851,74.0838,73.9555,73.9654,30924.0
2024-03-14 10:55:00,74.93,75.0,74.83,74.96,43681.0,73.9456,74.0147,73.8469,73.9752,43681.0
2024-03-14 11:00:00,74.99,75.19,74.98,75.09,42129.0,74.0048,74.2022,73.995,74.1035,42129.0
2024-03-14 11:05:00,75.09,75.17,74.98,75.01,32050.0,74.1035,74.1825,73.995,74.0246,32050.0
2024-03-14 11:10:00,75.05,75.2,75.05,75.09,32828.0,74.064,74.2121,74.064,74.1035,32828.0
2024-03-14 11:15:00,75.1,75.15,75.02,75.03,24142.0,74.1134,74.1627,74.0344,74.0443,24142.0
2024-03-14 11:20:00,75.03,75.03,74.84,74.87,32873.0,74.0443,74.0443,73.8568,73.8864,32873.0
2024-03-14 11:25:00,74.89,74.9,74.81,74.87,35713.0,73.9061,73.916,73.8272,73.8864,35713.0
2024-03-14 11:30:00,74.92,74.92,74.8,74.92,12063.0,73.9357,73.9357,73.8173,73.9357,12063.0
2024-03-14 11:35:00,74.93,75.08,74.9,75.01,30710.0,73.9456,74.0936,73.916,74.0246,30710.0
2024-03-14 11:40:00,75.03,75.08,74.93,74.96,40288.0,74.0443,74.0936,73.9456,73.9752,40288.0
2024-03-14 11:45:00,74.95,75.06,74.93,74.94,11600.0,73.9654,74.0739,73.9456,73.9555,11600.0
2024-03-14 11:50:00,74.96,75.05,74.91,75.01,22800.0,73.9752,74.064,73.9259,74.0246,22800.0
2024-03-14 11:55:00,75.01,75.09,74.99,75.06,9222.0,74.0246,74.1035,74.0048,74.0739,9222.0
2024-03-14 12:00:00,75.1,75.12,74.97,74.97,22419.0,74.1134,74.1331,73.9851,73.9851,22419.0
2024-03-14 12:05:00,74.98,74.98,74.76,74.78,49520.0,73.995,73.995,73.7779,73.7976,49520.0
2024-03-14 12:10:00,74.78,74.84,74.74,74.77,20772.0,73.7976,73.8568,73.7581,73.7877,20772.0
2024-03-14 12:15:00,74.77,74.84,74.76,74.8,11300.0,73.7877,73.8568,73.7779,73.8173,11300.0
2024-03-14 12:20:00,74.79,75.03,74.78,75.02,28711.0,73.8075,74.0443,73.7976,74.0344,28711.0
2024-03-14 12:25:00,75.02,75.05,74.96,74.99,10995.0,74.0344,74.064,73.9752,74.0048,10995.0
2024-03-14 12:30:00,74.99,75.05,74.94,74.98,22680.0,74.0048,74.064,73.9555,73.995,22680.0
2024-03-14 12:35:00,75.0,75.07,74.98,75.0,18346.0,74.0147,74.0838,73.995,74.0147,18346.0
2024-03-14 12:40:00,75.0,75.0,74.91,74.91,24417.0,74.0147,74.0147,73.9259,73.9259,24417.0
2024-03-14 12:45:00,74.93,74.97,74.84,74.89,20255.0,73.9456,73.9851,73.8568,73.9061,20255.0
2024-03-14 12:50:00,74.86,74.95,74.85,74.88,21954.0,73.8765,73.9654,73.8667,73.8963,21954.0
2024-03-14 12:55:00,74.87,74.87,74.75,74.76,33185.0,73.8864,73.8864,73.768,73.7779,33185.0
2024-03-14 13:00:00,74.75,74.78,74.7,74.73,28558.0,73.768,73.7976,73.7186,73.7482,28558.0
2024-03-14 13:05:00,74.72,74.78,74.7,74.78,10143.0,73.7384,73.7976,73.7186,73.7976,10143.0
2024-03-14 13:10:00,74.79,74.81,74.68,74.74,20070.0,73.8075,73.8272,73.6989,73.7581,20070.0
2024-03-14 13:15:00,74.73,74.73,74.51,74.54,60175.0,73.7482,73.7482,73.5311,73.5607,60175.0
2024-03-14 13:20:00,74.55,74.67,74.54,74.65,13952.0,73.5706,73.689,73.5607,73.6693,13952.0
2024-03-14 13:25:00,74.65,74.68,74.55,74.55,10838.0,73.6693,73.6989,73.5706,73.5706,10838.0
2024-03-14 13:30:00,74.5,74.63,74.44,74.61,39821.0,73.5213,73.6496,73.4621,73.6298,39821.0
2024-03-14 13:35:00,74.61,74.69,74.57,74.64,19446.0,73.6298,73.7088,73.5903,73.6594,19446.0
2024-03-14 13:40:00,74.63,74.71,74.59,74.71,9075.0,73.6496,73.7285,73.6101,73.7285,9075.0
2024-03-14 13:45:00,74.7,74.75,74.61,74.75,36512.0,73.7186,73.768,73.6298,73.768,36512.0
2024-03-14 13:50:00,74.74,74.93,74.74,74.9,29582.0,73.7581,73.9456,73.7581,73.916,29582.0
2024-03-14 13:55:00,74.9,74.96,74.9,74.91,16570.0,73.916,73.9752,73.916,73.9259,16570.0
2024-03-14 14:00:00,74.96,75.09,74.94,75.02,25108.0,73.9752,74.1035,73.9555,74.0344,25108.0
2024-03-14 14:05:00,75.03,75.09,75.01,75.08,22014.0,74.0443,74.1035,74.0246,74.0936,22014.0
2024-03-14 14:10:00,75.08,75.13,75.02,75.11,25150.0,74.0936,74.143,74.0344,74.1233,25150.0
2024-03-14 14:15:00,75.12,75.12,75.03,75.08,18234.0,74.1331,74.1331,74.0443,74.0936,18234.0
2024-03-14 14:20:00,75.1,75.11,74.97,74.98,120737.0,74.1134,74.1233,73.9851,73.995,120737.0
2024-03-14 14:25:00,74.99,75.05,74.98,74.98,17941.0,74.0048,74.064,73.995,73.995,17941.0
2024-03-14 14:30:00,74.99,74.99,74.86,74.99,14235.0,74.0048,74.0048,73.8765,74.0048,14235.0
2024-03-14 14:35:00,74.98,74.98,74.86,74.89,21225.0,73.995,73.995,73.8765,73.9061,21225.0
2024-03-14 14:40:00,74.88,75.02,74.86,75.02,10735.0,73.8963,74.0344,73.8765,74.0344,10735.0
2024-03-14 14:45:00,75.01,75.05,74.98,75.0,19528.0,74.0246,74.064,73.995,74.0147,19528.0
2024-03-14 14:50:00,74.98,74.98,74.79,74.81,106411.0,73.995,73.995,73.8075,73.8272,106411.0
2024-03-14 14:55:00,74.81,74.84,74.74,74.75,57150.0,73.8272,73.8568,73.7581,73.768,57150.0
2024-03-14 15:00:00,74.75,74.75,74.59,74.63,20463.0,73.768,73.768,73.6101,73.6496,20463.0
2024-03-14 15:05:00,74.61,74.64,74.34,74.4,50335.0,73.6298,73.6594,73.3634,73.4226,50335.0
2024-03-14 15:10:00,74.39,74.45,74.34,74.35,16667.0,73.4127,73.4719,73.3634,73.3732,16667.0
2024-03-14 15:15:00,74.35,74.49,74.35,74.4,46837.0,73.3732,73.5114,73.3732,73.4226,46837.0
2024-03-14 15:20:00,74.41,74.46,74.34,74.34,17024.0,73.4324,73.4818,73.3634,73.3634,17024.0
2024-03-14 15:25:00,74.3,74.43,74.25,74.38,58538.0,73.3239,73.4522,73.2746,73.4028,58538.0
2024-03-14 15:30:00,74.39,74.39,74.21,74.22,18796.0,73.4127,73.4127,73.2351,73.2449,18796.0
2024-03-14 15:35:00,74.23,74.43,74.15,74.42,29755.0,73.2548,73.4522,73.1759,73.4423,29755.0
2024-03-14 15:40:00,74.43,74.55,74.39,74.54,12128.0,73.4522,73.5706,73.4127,73.5607,12128.0
2024-03-14 15:45:00,74.55,74.62,74.41,74.61,28822.0,73.5706,73.6397,73.4324,73.6298,28822.0
2024-03-14 15:50:00,74.62,74.91,74.58,74.89,111349.0,73.6397,73.9259,73.6002,73.9061,111349.0
2024-03-14 15:55:00,74.89,75.07,74.78,75.06,187830.0,73.9061,74.0838,73.7976,74.0739,187830.0
2024-03-15 09:30:00,74.12,74.45,74.09,74.32,682953.0,73.1463,73.4719,73.1167,73.3436,682953.0
2024-03-15 09:35:00,74.33,74.34,74.12,74.19,66676.0,73.3535,73.3634,73.1463,73.2153,66676.0
2024-03-15 09:40:00,74.18,74.39,74.02,74.02,56920.0,73.2055,73.4127,73.0476,73.0476,56920.0
2024-03-15 09:45:00,74.02,74.18,73.96,73.99,60949.0,73.0476,73.2055,72.9884,73.018,60949.0
2024-03-15 09:50:00,74.03,74.12,73.99,74.03,43902.0,73.0574,73.1463,73.018,73.0574,43902.0
2024-03-15 09:55:00,74.03,74.14,73.99,74.0,34875.0,73.0574,73.166,73.018,73.0278,34875.0
2024-03-15 10:00:00,74.0,74.11,73.85,73.92,114035.0,73.0278,73.1364,72.8798,72.9489,114035.0
2024-03-15 10:05:00,73.93,73.97,73.74,73.97,91179.0,72.9588,72.9982,72.7713,72.9982,91179.0
2024-03-15 10:10:00,73.95,74.14,73.93,74.1,34892.0,72.9785,73.166,72.9588,73.1265,34892.0
2024-03-15 10:15:00,74.16,74.23,74.11,74.13,54014.0,73.1857,73.2548,73.1364,73.1561,54014.0
2024-03-15 10:20:00,74.14,74.23,74.05,74.22,24596.0,73.166,73.2548,73.0772,73.2449,24596.0
2024-03-15 10:25:00,74.25,74.26,74.13,74.2,15638.0,73.2746,73.2844,73.1561,73.2252,15638.0
2024-03-15 10:30:00,74.17,74.25,74.13,74.15,15446.0,73.1956,73.2746,73.1561,73.1759,15446.0
2024-03-15 10:35:00,74.16,74.4,74.15,74.33,40751.0,73.1857,73.4226,73.1759,73.3535,40751.0
2024-03-15 10:40:00,74.34,74.42,74.34,74.35,12455.0,73.3634,73.4423,73.3634,73.3732,12455.0
2024-03-15 10:45:00,74.37,74.56,74.35,74.53,40595.0,73.393,73.5805,73.3732,73.5509,40595.0
2024-03-15 10:50:00,74.53,74.54,74.43,74.47,13502.0,73.5509,73.5607,73.4522,73.4917,13502.0
2024-03-15 10:55:00,74.44,74.52,74.34,74.38,40876.0,73.4621,73.541,73.3634,73.4028,40876.0
2024-03-15 11:00:00,74.41,74.41,74.3,74.4,20641.0,73.4324,73.4324,73.3239,73.4226,20641.0
2024-03-15 11:05:00,74.37,74.37,74.22,74.28,34630.0,73.393,73.393,73.2449,73.3042,34630.0
2024-03-15 11:10:00,74.28,74.36,74.22,74.23,19415.0,73.3042,73.3831,73.2449,73.2548,19415.0
2024-03-15 11:15:00,74.22,74.31,74.16,74.16,26195.0,73.2449,73.3338,73.1857,73.1857,26195.0
2024-03-15 11:20:00,74.17,74.23,74.1,74.15,18890.0,73.1956,73.2548,73.1265,73.1759,18890.0
2024-03-15 11:25:00,74.19,74.3,74.14,74.28,13425.0,73.2153,73.3239,73.166,73.3042,13425.0
2024-03-15 11:30:00,74.28,74.31,74.18,74.18,19800.0,73.3042,73.3338,73.2055,73.2055,19800.0
2024-03-15 11:35:00,74.19,74.22,74.07,74.14,51214.0,73.2153,73.2449,73.0969,73.166,51214.0
2024-03-15 11:40:00,74.12,74.14,74.03,74.07,60182.0,73.1463,73.166,73.0574,73.0969,60182.0
2024-03-15 11:45:00,74.07,74.09,73.96,73.96,21226.0,73.0969,73.1167,72.9884,72.9884,21226.0
2024-03-15 11:50:00,73.96,74.05,73.95,74.0,46929.0,72.9884,73.0772,72.9785,73.0278,46929.0
2024-03-15 11:55:00,73.99,74.03,73.95,73.98,6713.0,73.018,73.0574,72.9785,73.0081,6713.0
2024-03-15 12:00:00,73.96,74.03,73.95,73.99,11845.0,72.9884,73.0574,72.9785,73.018,11845.0
2024-03-15 12:05:00,73.96,73.96,73.92,73.92,5622.0,72.9884,72.9884,72.9489,72.9489,5622.0
2024-03-15 12:10:00,73.92,73.94,73.81,73.82,30966.0,72.9489,72.9686,72.8403,72.8502,30966.0
2024-03-15 12:15:00,73.84,73.85,73.77,73.8,15152.0,72.8699,72.8798,72.8009,72.8305,15152.0
2024-03-15 12:20:00,73.84,73.91,73.81,73.84,28175.0,72.8699,72.939,72.8403,72.8699,28175.0
2024-03-15 12:25:00,73.85,73.89,73.81,73.83,22379.0,72.8798,72.9193,72.8403,72.8601,22379.0
2024-03-15 12:30:00,73.81,73.95,73.81,73.81,41055.0,72.8403,72.9785,72.8403,72.8403,41055.0
2024-03-15 12:35:00,73.81,73.92,73.77,73.86,27892.0,72.8403,72.9489,72.8009,72.8897,27892.0
2024-03-15 12:40:00,73.87,73.9,73.78,73.78,24977.0,72.8995,72.9291,72.8107,72.8107,24977.0
2024-03-15 12:45:00,73.78,73.87,73.72,73.75,8318.0,72.8107,72.8995,72.7515,72.7811,8318.0
2024-03-15 12:50:00,73.76,73.76,73.62,73.63,32571.0,72.791,72.791,72.6528,72.6627,32571.0
2024-03-15 12:55:00,73.63,73.65,73.59,73.62,15710.0,72.6627,72.6824,72.6232,72.6528,15710.0
2024-03-15 13:00:00,73.63,73.72,73.63,73.63,9700.0,72.6627,72.7515,72.6627,72.6627,9700.0
2024-03-15 13:05:00,73.68,73.81,73.68,73.81,20514.0,72.712,72.8403,72.712,72.8403,20514.0
2024-03-15 13:10:00,73.86,73.89,73.82,73.83,17698.0,72.8897,72.9193,72.8502,72.8601,17698.0
2024-03-15 13:15:00,73.82,73.86,73.8,73.8,15882.0,72.8502,72.8897,72.8305,72.8305,15882.0
2024-03-15 13:20:00,73.8,73.98,73.8,73.98,27832.0,72.8305,73.0081,72.8305,73.0081,27832.0
2024-03-15 13:25:00,73.99,74.0,73.87,73.89,43601.0,73.018,73.0278,72.8995,72.9193,43601.0
2024-03-15 13:30:00,73.87,73.92,73.85,73.85,14525.0,72.8995,72.9489,72.8798,72.8798,14525.0
2024-03-15 13:35:00,73.89,73.94,73.85,73.94,11087.0,72.9193,72.9686,72.8798,72.9686,11087.0
2024-03-15 13:40:00,73.94,73.98,73.92,73.92,9078.0,72.9686,73.0081,72.9489,72.9489,9078.0
2024-03-15 13:45:00,73.9,73.9,73.8,73.81,5097.0,72.9291,72.9291,72.8305,72.8403,5097.0
2024-03-15 13:50:00,73.79,73.96,73.79,73.96,9365.0,72.8206,72.9884,72.8206,72.9884,9365.0
2024-03-15 13:55:00,73.94,74.05,73.94,74.05,22476.0,72.9686,73.0772,72.9686,73.0772,22476.0
2024-03-15 14:00:00,74.05,74.11,74.01,74.03,17455.0,73.0772,73.1364,73.0377,73.0574,17455.0
2024-03-15 14:05:00,74.03,74.03,73.92,73.95,7119.0,73.0574,73.0574,72.9489,72.9785,7119.0
2024-03-15 14:10:00,73.94,73.99,73.88,73.9,12998.0,72.9686,73.018,72.9094,72.9291,12998.0
2024-03-15 14:15:00,73.9,73.98,73.9,73.95,20551.0,72.9291,73.0081,72.9291,72.9785,20551.0
2024-03-15 14:20:00,73.98,74.03,73.93,73.96,30161.0,73.0081,73.0574,72.9588,72.9884,30161.0
2024-03-15 14:25:00,73.91,73.94,73.84,73.94,16818.0,72.939,72.9686,72.8699,72.9686,16818.0
2024-03-15 14:30:00,73.92,74.02,73.92,73.95,39965.0,72.9489,73.0476,72.9489,72.9785,39965.0
2024-03-15 14:35:00,73.97,74.07,73.92,74.06,7350.0,72.9982,73.0969,72.9489,73.087,7350.0
2024-03-15 14:40:00,74.09,74.22,74.08,74.17,37676.0,73.1167,73.2449,73.1068,73.1956,37676.0
2024-03-15 14:45:00,74.16,74.16,73.99,74.02,23157.0,73.1857,73.1857,73.018,73.0476,23157.0
2024-03-15 14:50:00,74.0,74.14,74.0,74.12,27985.0,73.0278,73.166,73.0278,73.1463,27985.0
2024-03-15 14:55:00,74.12,74.19,74.08,74.12,25142.0,73.1463,73.2153,73.1068,73.1463,25142.0
2024-03-15 15:00:00,74.13,74.19,74.06,74.18,19373.0,73.1561,73.2153,73.087,73.2055,19373.0
2024-03-15 15:05:00,74.2,74.2,74.04,74.04,28966.0,73.2252,73.2252,73.0673,73.0673,28966.0
2024-03-15 15:10:00,74.04,74.14,74.02,74.11,11565.0,73.0673,73.166,73.0476,73.1364,11565.0
2024-03-15 15:15:00,74.14,74.14,74.02,74.04,12182.0,73.166,73.166,73.0476,73.0673,12182.0
2024-03-15 15:20:00,74.07,74.09,73.96,74.05,41494.0,73.0969,73.1167,72.9884,73.0772,41494.0
2024-03-15 15:25:00,74.06,74.22,74.03,74.11,63942.0,73.087,73.2449,73.0574,73.1364,63942.0
2024-03-15 15:30:00,74.1,74.1,73.99,74.03,16314.0,73.1265,73.1265,73.018,73.0574,16314.0
2024-03-15 15:35:00,74.05,74.1,73.94,73.95,21634.0,73.0772,73.1265,72.9686,72.9785,21634.0
2024-03-15 15:40:00,73.94,73.97,73.89,73.95,11102.0,72.9686,72.9982,72.9193,72.9785,11102.0
2024-03-15 15:45:00,73.93,74.05,73.91,74.05,23831.0,72.9588,73.0772,72.939,73.0772,23831.0
2024-03-15 15:50:00,74.04,74.04,73.88,73.93,42170.0,73.0673,73.0673,72.9094,72.9588,42170.0
2024-03-15 15:55:00,73.92,74.02,73.84,74.0,97598.0,72.9489,73.0476,72.8699,73.0278,97598.0
2024-03-18 09:30:00,75.2,75.43,75.2,75.42,156057.0,74.2121,74.439,74.2121,74.4292,156057.0
2024-03-18 09:35:00,75.45,75.46,75.3,75.3,84956.0,74.4588,74.4687,74.3108,74.3108,84956.0
2024-03-18 09:40:00,75.3,75.43,75.3,75.33,43351.0,74.3108,74.439,74.3108,74.3404,43351.0
2024-03-18 09:45:00,75.34,75.41,75.24,75.27,53387.0,74.3502,74.4193,74.2515,74.2812,53387.0
2024-03-18 09:50:00,75.28,75.31,75.21,75.25,15681.0,74.291,74.3206,74.2219,74.2614,15681.0
2024-03-18 09:55:00,75.28,75.28,75.16,75.17,25192.0,74.291,74.291,74.1726,74.1825,25192.0
2024-03-18 10:00:00,75.18,75.28,75.17,75.27,36512.0,74.1923,74.291,74.1825,74.2812,36512.0
2024-03-18 10:05:00,75.27,75.41,75.21,75.4,36097.0,74.2812,74.4193,74.2219,74.4094,36097.0
2024-03-18 10:10:00,75.41,75.5,75.4,75.42,26214.0,74.4193,74.5081,74.4094,74.4292,26214.0
2024-03-18 10:15:00,75.43,75.52,75.42,75.47,21418.0,74.439,74.5279,74.4292,74.4785,21418.0
2024-03-18 10:20:00,75.48,75.56,75.45,75.56,36904.0,74.4884,74.5673,74.4588,74.5673,36904.0
2024-03-18 10:25:00,75.58,75.64,75.57,75.57,32162.0,74.5871,74.6463,74.5772,74.5772,32162.0
2024-03-18 10:30:00,75.58,75.58,75.48,75.51,31241.0,74.5871,74.5871,74.4884,74.518,31241.0
2024-03-18 10:35:00,75.51,75.57,75.48,75.53,9285.0,74.518,74.5772,74.4884,74.5377,9285.0
2024-03-18 10:40:00,75.54,75.58,75.52,75.53,6600.0,74.5476,74.5871,74.5279,74.5377,6600.0
2024-03-18 10:45:00,75.49,75.56,75.45,75.56,35027.0,74.4983,74.5673,74.4588,74.5673,35027.0
2024-03-18 10:50:00,75.56,75.56,75.5,75.51,9808.0,74.5673,74.5673,74.5081,74.518,9808.0
2024-03-18 10:55:00,75.53,75.55,75.48,75.55,6951.0,74.5377,74.5575,74.4884,74.5575,6951.0
2024-03-18 11:00:00,75.56,75.56,75.46,75.48,7668.0,74.5673,74.5673,74.4687,74.4884,7668.0
2024-03-18 11:05:00,75.47,75.51,75.43,75.51,21347.0,74.4785,74.518,74.439,74.518,21347.0
2024-03-18 11:10:00,75.47,75.47,75.37,75.37,8537.0,74.4785,74.4785,74.3798,74.3798,8537.0
2024-03-18 11:15:00,75.39,75.39,75.29,75.35,13248.0,74.3996,74.3996,74.3009,74.3601,13248.0
2024-03-18 11:20:00,75.37,75.42,75.34,75.41,322124.0,74.3798,74.4292,74.3502,74.4193,322124.0
2024-03-18 11:25:00,75.41,75.42,75.36,75.42,10917.0,74.4193,74.4292,74.37,74.4292,10917.0
2024-03-18 11:30:00,75.38,75.38,75.23,75.24,36857.0,74.3897,74.3897,74.2417,74.2515,36857.0
2024-03-18 11:35:00,75.25,75.37,75.24,75.35,21023.0,74.2614,74.3798,74.2515,74.3601,21023.0
2024-03-18 11:40:00,75.34,75.37,75.32,75.36,8950.0,74.3502,74.3798,74.3305,74.37,8950.0
2024-03-18 11:45:00,75.34,75.38,75.27,75.28,8035.0,74.3502,74.3897,74.2812,74.291,8035.0
2024-03-18 11:50:00,75.3,75.3,75.19,75.23,16082.0,74.3108,74.3108,74.2022,74.2417,16082.0
2024-03-18 11:55:00,75.21,75.3,75.21,75.28,4399.0,74.2219,74.3108,74.2219,74.291,4399.0
2024-03-18 12:00:00,75.26,75.26,75.15,75.19,18426.0,74.2713,74.2713,74.1627,74.2022,18426.0
2024-03-18 12:05:00,75.18,75.27,75.17,75.25,5864.0,74.1923,74.2812,74.1825,74.2614,5864.0
2024-03-18 12:10:00,75.26,75.36,75.26,75.35,19609.0,74.2713,74.37,74.2713,74.3601,19609.0
2024-03-18 12:15:00,75.35,75.35,75.28,75.32,10651.0,74.3601,74.3601,74.291,74.3305,10651.0
2024-03-18 12:20:00,75.32,75.32,75.28,75.29,10130.0,74.3305,74.3305,74.291,74.3009,10130.0
2024-03-18 12:25:00,75.29,75.3,75.23,75.28,9373.0,74.3009,74.3108,74.2417,74.291,9373.0
2024-03-18 12:30:00,75.27,75.27,75.21,75.22,8800.0,74.2812,74.2812,74.2219,74.2318,8800.0
2024-03-18 12:35:00,75.21,75.26,75.2,75.23,10613.0,74.2219,74.2713,74.2121,74.2417,10613.0
2024-03-18 12:40:00,75.22,75.29,75.2,75.29,11561.0,74.2318,74.3009,74.2121,74.3009,11561.0
2024-03-18 12:45:00,75.28,75.28,75.23,75.23,8575.0,74.291,74.291,74.2417,74.2417,8575.0
2024-03-18 12:50:00,75.19,75.19,75.08,75.1,29319.0,74.2022,74.2022,74.0936,74.1134,29319.0
2024-03-18 12:55:00,75.12,75.13,75.06,75.08,25045.0,74.1331,74.143,74.0739,74.0936,25045.0
2024-03-18 13:00:00,75.06,75.14,75.06,75.06,18029.0,74.0739,74.1529,74.0739,74.0739,18029.0
2024-03-18 13:05:00,75.06,75.17,75.06,75.13,8250.0,74.0739,74.1825,74.0739,74.143,8250.0
2024-03-18 13:10:00,75.13,75.14,75.09,75.11,18189.0,74.143,74.1529,74.1035,74.1233,18189.0
2024-03-18 13:15:00,75.13,75.13,75.09,75.1,15603.0,74.143,74.143,74.1035,74.1134,15603.0
2024-03-18 13:20:00,75.14,75.21,75.13,75.21,6550.0,74.1529,74.2219,74.143,74.2219,6550.0
2024-03-18 13:25:00,75.23,75.27,75.2,75.27,19506.0,74.2417,74.2812,74.2121,74.2812,19506.0
2024-03-18 13:30:00,75.28,75.29,75.18,75.18,54615.0,74.291,74.3009,74.1923,74.1923,54615.0
2024-03-18 13:35:00,75.18,75.2,75.04,75.08,16090.0,74.1923,74.2121,74.0542,74.0936,16090.0
2024-03-18 13:40:00,75.07,75.07,75.02,75.06,54957.0,74.0838,74.0838,74.0344,74.0739,54957.0
2024-03-18 13:45:00,75.07,75.12,75.05,75.11,18098.0,74.0838,74.1331,74.064,74.1233,18098.0
2024-03-18 13:50:00,75.12,75.14,75.05,75.09,8900.0,74.1331,74.1529,74.064,74.1035,8900.0
2024-03-18 13:55:00,75.07,75.17,75.07,75.16,25489.0,74.0838,74.1825,74.0838,74.1726,25489.0
2024-03-18 14:00:00,75.17,75.19,75.11,75.18,12724.0,74.1825,74.2022,74.1233,74.1923,12724.0
2024-03-18 14:05:00,75.18,75.21,75.12,75.21,16277.0,74.1923,74.2219,74.1331,74.2219,16277.0
2024-03-18 14:10:00,75.2,75.25,75.16,75.18,12069.0,74.2121,74.2614,74.1726,74.1923,12069.0
2024-03-18 14:15:00,75.18,75.23,75.16,75.23,5841.0,74.1923,74.2417,74.1726,74.2417,5841.0
2024-03-18 14:20:00,75.23,75.24,75.16,75.23,13415.0,74.2417,74.2515,74.1726,74.2417,13415.0
2024-03-18 14:25:00,75.25,75.32,75.24,75.32,13722.0,74.2614,74.3305,74.2515,74.3305,13722.0
2024-03-18 14:30:00,75.3,75.3,75.27,75.28,4338.0,74.3108,74.3108,74.2812,74.291,4338.0
2024-03-18 14:35:00,75.28,75.33,75.26,75.28,13618.0,74.291,74.3404,74.2713,74.291,13618.0
2024-03-18 14:40:00,75.27,75.27,74.99,75.07,31228.0,74.2812,74.2812,74.0048,74.0838,31228.0
2024-03-18 14:45:00,75.08,75.12,75.03,75.12,3610.0,74.0936,74.1331,74.0443,74.1331,3610.0
2024-03-18 14:50:00,75.1,75.16,75.1,75.15,7583.0,74.1134,74.1726,74.1134,74.1627,7583.0
2024-03-18 14:55:00,75.11,75.18,75.08,75.16,8263.0,74.1233,74.1923,74.0936,74.1726,8263.0
2024-03-18 15:00:00,75.13,75.15,75.11,75.15,9763.0,74.143,74.1627,74.1233,74.1627,9763.0
2024-03-18 15:05:00,75.12,75.25,75.12,75.21,14789.0,74.1331,74.2614,74.1331,74.2219,14789.0
2024-03-18 15:10:00,75.21,75.25,75.21,75.23,24610.0,74.2219,74.2614,74.2219,74.2417,24610.0
2024-03-18 15:15:00,75.22,75.25,75.21,75.23,1875.0,74.2318,74.2614,74.2219,74.2417,1875.0
2024-03-18 15:20:00,75.23,75.25,75.2,75.2,6318.0,74.2417,74.2614,74.2121,74.2121,6318.0
2024-03-18 15:25:00,75.19,75.21,75.16,75.18,7949.0,74.2022,74.2219,74.1726,74.1923,7949.0
2024-03-18 15:30:00,75.17,75.25,75.16,75.23,10351.0,74.1825,74.2614,74.1726,74.2417,10351.0
2024-03-18 15:35:00,75.2,75.23,75.14,75.14,6808.0,74.2121,74.2417,74.1529,74.1529,6808.0
2024-03-18 15:40:00,75.13,75.15,75.1,75.15,2933.0,74.143,74.1627,74.1134,74.1627,2933.0
2024-03-18 15:45:00,75.14,75.17,75.11,75.12,12294.0,74.1529,74.1825,74.1233,74.1331,12294.0
2024-03-18 15:50:00,75.12,75.12,74.86,74.86,128117.0,74.1331,74.1331,73.8765,73.8765,128117.0
2024-03-18 15:55:00,74.87,74.94,74.77,74.9,206622.0,73.8864,73.9555,73.7877,73.916,206622.0
2024-03-19 09:30:00,74.65,74.67,74.43,74.55,134836.0,73.6693,73.689,73.4522,73.5706,134836.0
2024-03-19 09:35:00,74.54,74.55,74.41,74.44,43419.0,73.5607,73.5706,73.4324,73.4621,43419.0
2024-03-19 09:40:00,74.41,74.48,74.38,74.43,34762.0,73.4324,73.5015,73.4028,73.4522,34762.0
2024-03-19 09:45:00,74.42,74.51,74.42,74.48,42953.0,73.4423,73.5311,73.4423,73.5015,42953.0
2024-03-19 09:50:00,74.46,74.56,74.41,74.49,40553.0,73.4818,73.5805,73.4324,73.5114,40553.0
2024-03-19 09:55:00,74.47,74.59,74.45,74.53,24573.0,73.4917,73.6101,73.4719,73.5509,24573.0
2024-03-19 10:00:00,74.53,74.63,74.5,74.58,21200.0,73.5509,73.6496,73.5213,73.6002,21200.0
2024-03-19 10:05:00,74.6,74.65,74.53,74.56,27166.0,73.62,73.6693,73.5509,73.5805,27166.0
2024-03-19 10:10:00,74.56,74.6,74.5,74.55,13047.0,73.5805,73.62,73.5213,73.5706,13047.0
2024-03-19 10:15:00,74.56,74.57,74.42,74.44,12445.0,73.5805,73.5903,73.4423,73.4621,12445.0
2024-03-19 10:20:00,74.41,74.48,74.39,74.46,10551.0,73.4324,73.5015,73.4127,73.4818,10551.0
2024-03-19 10:25:00,74.5,74.58,74.43,74.45,19096.0,73.5213,73.6002,73.4522,73.4719,19096.0
2024-03-19 10:30:00,74.44,74.58,74.44,74.55,25186.0,73.4621,73.6002,73.4621,73.5706,25186.0
2024-03-19 10:35:00,74.56,74.68,74.54,74.68,29185.0,73.5805,73.6989,73.5607,73.6989,29185.0
2024-03-19 10:40:00,74.68,74.74,74.66,74.7,33178.0,73.6989,73.7581,73.6792,73.7186,33178.0
2024-03-19 10:45:00,74.72,74.75,74.69,74.73,9423.0,73.7384,73.768,73.7088,73.7482,9423.0
2024-03-19 10:50:00,74.76,74.76,74.69,74.75,15487.0,73.7779,73.7779,73.7088,73.768,15487.0
2024-03-19 10:55:00,74.74,74.8,74.69,74.69,16908.0,73.7581,73.8173,73.7088,73.7088,16908.0
2024-03-19 11:00:00,74.69,74.75,74.67,74.75,9300.0,73.7088,73.768,73.689,73.768,9300.0
2024-03-19 11:05:00,74.76,74.81,74.74,74.77,15503.0,73.7779,73.8272,73.7581,73.7877,15503.0
2024-03-19 11:10:00,74.77,74.81,74.75,74.8,9567.0,73.7877,73.8272,73.768,73.8173,9567.0
2024-03-19 11:15:00,74.78,74.8,74.75,74.75,10364.0,73.7976,73.8173,73.768,73.768,10364.0
2024-03-19 11:20:00,74.76,74.76,74.7,74.71,9857.0,73.7779,73.7779,73.7186,73.7285,9857.0
2024-03-19 11:25:00,74.72,74.84,74.71,74.81,14303.0,73.7384,73.8568,73.7285,73.8272,14303.0
2024-03-19 11:30:00,74.83,74.98,74.83,74.94,36054.0,73.8469,73.995,73.8469,73.9555,36054.0
2024-03-19 11:35:00,74.95,75.03,74.94,74.94,10448.0,73.9654,74.0443,73.9555,73.9555,10448.0
2024-03-19 11:40:00,74.92,74.99,74.92,74.93,4475.0,73.9357,74.0048,73.9357,73.9456,4475.0
2024-03-19 11:45:00,74.93,74.96,74.88,74.96,3766.0,73.9456,73.9752,73.8963,73.9752,3766.0
2024-03-19 11:50:00,74.97,74.98,74.89,74.89,7559.0,73.9851,73.995,73.9061,73.9061,7559.0
2024-03-19 11:55:00,74.89,74.97,74.89,74.97,13474.0,73.9061,73.9851,73.9061,73.9851,13474.0
2024-03-19 12:00:00,74.97,74.99,74.95,74.98,13127.0,73.9851,74.0048,73.9654,73.995,13127.0
2024-03-19 12:05:00,74.97,75.04,74.96,74.98,12479.0,73.9851,74.0542,73.9752,73.995,12479.0
2024-03-19 12:10:00,74.95,74.97,74.92,74.94,2570.0,73.9654,73.9851,73.9357,73.9555,2570.0
2024-03-19 12:15:00,74.92,75.13,74.92,75.11,22064.0,73.9357,74.143,73.9357,74.1233,22064.0
2024-03-19 12:20:00,75.14,75.24,75.13,75.23,25659.0,74.1529,74.2515,74.143,74.2417,25659.0
2024-03-19 12:25:00,75.24,75.24,75.16,75.21,9572.0,74.2515,74.2515,74.1726,74.2219,9572.0
2024-03-19 12:30:00,75.25,75.31,75.24,75.3,13983.0,74.2614,74.3206,74.2515,74.3108,13983.0
2024-03-19 12:35:00,75.29,75.36,75.29,75.35,18901.0,74.3009,74.37,74.3009,74.3601,18901.0
2024-03-19 12:40:00,75.35,75.49,75.32,75.49,11560.0,74.3601,74.4983,74.3305,74.4983,11560.0
2024-03-19 12:45:00,75.49,75.5,75.45,75.45,9019.0,74.4983,74.5081,74.4588,74.4588,9019.0
2024-03-19 12:50:00,75.47,75.53,75.47,75.48,9033.0,74.4785,74.5377,74.4785,74.4884,9033.0
2024-03-19 12:55:00,75.5,75.51,75.39,75.42,10882.0,74.5081,74.518,74.3996,74.4292,10882.0
2024-03-19 13:00:00,75.41,75.63,75.41,75.44,57654.0,74.4193,74.6364,74.4193,74.4489,57654.0
2024-03-19 13:05:00,75.46,75.46,75.33,75.37,58930.0,74.4687,74.4687,74.3404,74.3798,58930.0
2024-03-19 13:10:00,75.37,75.45,75.37,75.38,11736.0,74.3798,74.4588,74.3798,74.3897,11736.0
2024-03-19 13:15:00,75.38,75.4,75.32,75.36,7099.0,74.3897,74.4094,74.3305,74.37,7099.0
2024-03-19 13:20:00,75.37,75.4,75.37,75.39,3005.0,74.3798,74.4094,74.3798,74.3996,3005.0
2024-03-19 13:25:00,75.38,75.47,75.38,75.45,10528.0,74.3897,74.4785,74.3897,74.4588,10528.0
2024-03-19 13:30:00,75.49,75.54,75.47,75.49,22866.0,74.4983,74.5476,74.4785,74.4983,22866.0
2024-03-19 13:35:00,75.48,75.52,75.46,75.52,13729.0,74.4884,74.5279,74.4687,74.5279,13729.0
2024-03-19 13:40:00,75.52,75.54,75.48,75.51,14877.0,74.5279,74.5476,74.4884,74.518,14877.0
2024-03-19 13:45:00,75.53,75.58,75.5,75.53,19649.0,74.5377,74.5871,74.5081,74.5377,19649.0
2024-03-19 13:50:00,75.53,75.54,75.41,75.44,12687.0,74.5377,74.5476,74.4193,74.4489,12687.0
2024-03-19 13:55:00,75.43,75.5,75.43,75.5,6811.0,74.439,74.5081,74.439,74.5081,6811.0
2024-03-19 14:00:00,75.49,75.49,75.39,75.44,21774.0,74.4983,74.4983,74.3996,74.4489,21774.0
2024-03-19 14:05:00,75.44,75.47,75.38,75.39,11947.0,74.4489,74.4785,74.3897,74.3996,11947.0
2024-03-19 14:10:00,75.4,75.48,75.36,75.47,32421.0,74.4094,74.4884,74.37,74.4785,32421.0
2024-03-19 14:15:00,75.45,75.53,75.44,75.47,21422.0,74.4588,74.5377,74.4489,74.4785,21422.0
2024-03-19 14:20:00,75.48,75.51,75.41,75.45,11746.0,74.4884,74.518,74.4193,74.4588,11746.0
2024-03-19 14:25:00,75.45,75.52,75.43,75.5,12271.0,74.4588,74.5279,74.439,74.5081,12271.0
2024-03-19 14:30:00,75.5,75.6,75.5,75.54,12258.0,74.5081,74.6068,74.5081,74.5476,12258.0
2024-03-19 14:35:00,75.54,75.57,75.52,75.56,4949.0,74.5476,74.5772,74.5279,74.5673,4949.0
2024-03-19 14:40:00,75.56,75.59,75.55,75.58,5722.0,74.5673,74.5969,74.5575,74.5871,5722.0
2024-03-19 14:45:00,75.58,75.58,75.55,75.58,6300.0,74.5871,74.5871,74.5575,74.5871,6300.0
2024-03-19 14:50:00,75.56,75.6,75.5,75.5,8937.0,74.5673,74.6068,74.5081,74.5081,8937.0
2024-03-19 14:55:00,75.51,75.51,75.38,75.47,77125.0,74.518,74.518,74.3897,74.4785,77125.0
2024-03-19 15:00:00,75.45,75.51,75.45,75.48,9547.0,74.4588,74.518,74.4588,74.4884,9547.0
2024-03-19 15:05:00,75.46,75.46,75.38,75.38,36694.0,74.4687,74.4687,74.3897,74.3897,36694.0
2024-03-19 15:10:00,75.39,75.44,75.34,75.37,11730.0,74.3996,74.4489,74.3502,74.3798,11730.0
2024-03-19 15:15:00,75.36,75.42,75.28,75.41,18468.0,74.37,74.4292,74.291,74.4193,18468.0
2024-03-19 15:20:00,75.41,75.43,75.34,75.35,7963.0,74.4193,74.439,74.3502,74.3601,7963.0
2024-03-19 15:25:00,75.36,75.38,75.31,75.36,27451.0,74.37,74.3897,74.3206,74.37,27451.0
2024-03-19 15:30:00,75.35,75.44,75.33,75.37,36675.0,74.3601,74.4489,74.3404,74.3798,36675.0
2024-03-19 15:35:00,75.37,75.51,75.37,75.51,20109.0,74.3798,74.518,74.3798,74.518,20109.0
2024-03-19 15:40:00,75.51,75.52,75.45,75.51,41027.0,74.518,74.5279,74.4588,74.518,41027.0
2024-03-19 15:45:00,75.52,75.68,75.5,75.65,69780.0,74.5279,74.6858,74.5081,74.6562,69780.0
2024-03-19 15:50:00,75.65,75.74,75.59,75.74,55811.0,74.6562,74.745,74.5969,74.745,55811.0
2024-03-19 15:55:00,75.73,75.78,75.64,75.74,92832.0,74.7351,74.7845,74.6463,74.745,92832.0
2024-03-20 09:30:00,75.54,75.59,75.45,75.45,55236.0,74.7199,74.7694,74.6309,74.6309,55236.0
2024-03-20 09:35:00,75.44,75.46,75.38,75.42,26001.0,74.621,74.6408,74.5617,74.6012,26001.0
2024-03-20 09:40:00,75.42,75.47,75.37,75.4,12016.0,74.6012,74.6507,74.5518,74.5814,12016.0
2024-03-20 09:45:00,75.39,75.41,75.38,75.4,14823.0,74.5716,74.5913,74.5617,74.5814,14823.0
2024-03-20 09:50:00,75.41,75.46,75.39,75.45,9026.0,74.5913,74.6408,74.5716,74.6309,9026.0
2024-03-20 09:55:00,75.47,75.49,75.43,75.44,13595.0,74.6507,74.6705,74.6111,74.621,13595.0
2024-03-20 10:00:00,75.42,75.51,75.41,75.48,10877.0,74.6012,74.6902,74.5913,74.6606,10877.0
2024-03-20 10:05:00,75.48,75.53,75.48,75.52,18416.0,74.6606,74.71,74.6606,74.7001,18416.0
2024-03-20 10:10:00,75.51,75.53,75.45,75.49,14563.0,74.6902,74.71,74.6309,74.6705,14563.0
2024-03-20 10:15:00,75.51,75.53,75.49,75.5,7598.0,74.6902,74.71,74.6705,74.6804,7598.0
2024-03-20 10:20:00,75.48,75.64,75.48,75.64,11553.0,74.6606,74.8188,74.6606,74.8188,11553.0
2024-03-20 10:25:00,75.63,75.71,75.6,75.71,27499.0,74.8089,74.8881,74.7793,74.8881,27499.0
2024-03-20 10:30:00,75.72,75.72,75.62,75.62,4374.0,74.898,74.898,74.7991,74.7991,4374.0
2024-03-20 10:35:00,75.61,75.61,75.49,75.53,3774.0,74.7892,74.7892,74.6705,74.71,3774.0
2024-03-20 10:40:00,75.54,75.54,75.49,75.51,17233.0,74.7199,74.7199,74.6705,74.6902,17233.0
2024-03-20 10:45:00,75.49,75.56,75.49,75.51,8982.0,74.6705,74.7397,74.6705,74.6902,8982.0
2024-03-20 10:50:00,75.52,75.58,75.51,75.58,4234.0,74.7001,74.7595,74.6902,74.7595,4234.0
2024-03-20 10:55:00,75.56,75.59,75.54,75.55,4491.0,74.7397,74.7694,74.7199,74.7298,4491.0
2024-03-20 11:00:00,75.57,75.62,75.56,75.61,5003.0,74.7496,74.7991,74.7397,74.7892,5003.0
2024-03-20 11:05:00,75.62,75.65,75.62,75.65,8282.0,74.7991,74.8287,74.7991,74.8287,8282.0
2024-03-20 11:10:00,75.66,75.68,75.64,75.67,13750.0,74.8386,74.8584,74.8188,74.8485,13750.0
2024-03-20 11:15:00,75.68,75.68,75.65,75.67,10299.0,74.8584,74.8584,74.8287,74.8485,10299.0
2024-03-20 11:20:00,75.67,75.67,75.65,75.65,1017.0,74.8485,74.8485,74.8287,74.8287,1017.0
2024-03-20 11:25:00,75.66,75.68,75.62,75.67,2213.0,74.8386,74.8584,74.7991,74.8485,2213.0
2024-03-20 11:30:00,75.69,75.69,75.6,75.6,5689.0,74.8683,74.8683,74.7793,74.7793,5689.0
2024-03-20 11:35:00,75.61,75.61,75.56,75.56,1075.0,74.7892,74.7892,74.7397,74.7397,1075.0
2024-03-20 11:40:00,75.57,75.59,75.55,75.56,2200.0,74.7496,74.7694,74.7298,74.7397,2200.0
2024-03-20 11:45:00,75.56,75.56,75.48,75.5,17517.0,74.7397,74.7397,74.6606,74.6804,17517.0
2024-03-20 11:50:00,75.5,75.55,75.5,75.55,2377.0,74.6804,74.7298,74.6804,74.7298,2377.0
2024-03-20 11:55:00,75.54,75.59,75.54,75.57,3617.0,74.7199,74.7694,74.7199,74.7496,3617.0
2024-03-20 12:00:00,75.56,75.57,75.54,75.57,3994.0,74.7397,74.7496,74.7199,74.7496,3994.0
2024-03-20 12:05:00,75.56,75.56,75.46,75.51,6308.0,74.7397,74.7397,74.6408,74.6902,6308.0
2024-03-20 12:10:00,75.51,75.53,75.46,75.47,11000.0,74.6902,74.71,74.6408,74.6507,11000.0
2024-03-20 12:15:00,75.47,75.5,75.46,75.5,4400.0,74.6507,74.6804,74.6408,74.6804,4400.0
2024-03-20 12:20:00,75.5,75.52,75.49,75.51,8065.0,74.6804,74.7001,74.6705,74.6902,8065.0
2024-03-20 12:25:00,75.52,75.56,75.5,75.53,33551.0,74.7001,74.7397,74.6804,74.71,33551.0
2024-03-20 12:30:00,75.49,75.49,75.41,75.46,15028.0,74.6705,74.6705,74.5913,74.6408,15028.0
2024-03-20 12:35:00,75.49,75.55,75.48,75.55,7374.0,74.6705,74.7298,74.6606,74.7298,7374.0
2024-03-20 12:40:00,75.55,75.59,75.55,75.58,7600.0,74.7298,74.7694,74.7298,74.7595,7600.0
2024-03-20 12:45:00,75.57,75.6,75.56,75.59,2226.0,74.7496,74.7793,74.7397,74.7694,2226.0
2024-03-20 12:50:00,75.59,75.63,75.57,75.62,14051.0,74.7694,74.8089,74.7496,74.7991,14051.0
2024-03-20 12:55:00,75.63,75.63,75.61,75.63,2850.0,74.8089,74.8089,74.7892,74.8089,2850.0
2024-03-20 13:00:00,75.63,75.63,75.57,75.58,3872.0,74.8089,74.8089,74.7496,74.7595,3872.0
2024-03-20 13:05:00,75.58,75.58,75.51,75.51,4400.0,74.7595,74.7595,74.6902,74.6902,4400.0
2024-03-20 13:10:00,75.5,75.51,75.41,75.41,11180.0,74.6804,74.6902,74.5913,74.5913,11180.0
2024-03-20 13:15:00,75.41,75.47,75.39,75.46,4199.0,74.5913,74.6507,74.5716,74.6408,4199.0
2024-03-20 13:20:00,75.45,75.45,75.42,75.42,5827.0,74.6309,74.6309,74.6012,74.6012,5827.0
2024-03-20 13:25:00,75.45,75.48,75.44,75.46,2357.0,74.6309,74.6606,74.621,74.6408,2357.0
2024-03-20 13:30:00,75.42,75.47,75.42,75.47,2151.0,74.6012,74.6507,74.6012,74.6507,2151.0
2024-03-20 13:35:00,75.48,75.48,75.39,75.39,8286.0,74.6606,74.6606,74.5716,74.5716,8286.0
2024-03-20 13:40:00,75.35,75.38,75.32,75.38,16331.0,74.532,74.5617,74.5023,74.5617,16331.0
2024-03-20 13:45:00,75.34,75.46,75.34,75.45,14853.0,74.5221,74.6408,74.5221,74.6309,14853.0
2024-03-20 13:50:00,75.46,75.5,75.46,75.5,7041.0,74.6408,74.6804,74.6408,74.6804,7041.0
2024-03-20 13:55:00,75.49,75.49,75.4,75.42,21610.0,74.6705,74.6705,74.5814,74.6012,21610.0
2024-03-20 14:00:00,75.45,76.09,75.45,76.04,233915.0,74.6309,75.264,74.6309,75.2145,233915.0
2024-03-20 14:05:00,76.06,76.29,75.79,75.83,63601.0,75.2343,75.4618,74.9672,75.0068,63601.0
2024-03-20 14:10:00,75.91,76.1,75.87,75.92,37369.0,75.0859,75.2738,75.0463,75.0958,37369.0
2024-03-20 14:15:00,75.94,75.95,75.7,75.76,58352.0,75.1156,75.1255,74.8782,74.9375,58352.0
2024-03-20 14:20:00,75.78,75.93,75.75,75.88,36210.0,74.9573,75.1057,74.9276,75.0562,36210.0
2024-03-20 14:25:00,75.87,76.06,75.85,76.04,23117.0,75.0463,75.2343,75.0266,75.2145,23117.0
2024-03-20 14:30:00,76.08,76.19,75.61,75.61,70090.0,75.2541,75.3629,74.7892,74.7892,70090.0
2024-03-20 14:35:00,75.63,76.15,75.56,76.03,65591.0,74.8089,75.3233,74.7397,75.2046,65591.0
2024-03-20 14:40:00,76.08,76.33,75.94,76.22,55622.0,75.2541,75.5013,75.1156,75.3925,55622.0
2024-03-20 14:45:00,76.23,76.63,76.23,76.61,80340.0,75.4024,75.7981,75.4024,75.7783,80340.0
2024-03-20 14:50:00,76.6,76.62,76.36,76.5,38672.0,75.7684,75.7882,75.531,75.6695,38672.0
2024-03-20 14:55:00,76.53,76.63,76.39,76.45,33763.0,75.6992,75.7981,75.5607,75.62,33763.0
2024-03-20 15:00:00,76.49,76.63,76.43,76.55,37133.0,75.6596,75.7981,75.6003,75.719,37133.0
2024-03-20 15:05:00,76.55,76.78,76.55,76.7,66908.0,75.719,75.9465,75.719,75.8673,66908.0
2024-03-20 15:10:00,76.74,76.77,76.44,76.53,88733.0,75.9069,75.9366,75.6102,75.6992,88733.0
2024-03-20 15:15:00,76.55,76.86,76.52,76.84,145797.0,75.719,76.0256,75.6893,76.0058,145797.0
2024-03-20 15:20:00,76.86,76.86,76.69,76.81,172624.0,76.0256,76.0256,75.8574,75.9761,172624.0
2024-03-20 15:25:00,76.81,76.92,76.73,76.87,41909.0,75.9761,76.0849,75.897,76.0355,41909.0
2024-03-20 15:30:00,76.86,76.94,76.85,76.86,41074.0,76.0256,76.1047,76.0157,76.0256,41074.0
2024-03-20 15:35:00,76.85,76.86,76.72,76.81,296322.0,76.0157,76.0256,75.8871,75.9761,296322.0
2024-03-20 15:40:00,76.8,76.83,76.64,76.66,50797.0,75.9662,75.9959,75.808,75.8278,50797.0
2024-03-20 15:45:00,76.65,76.72,76.55,76.55,45559.0,75.8179,75.8871,75.719,75.719,45559.0
2024-03-20 15:50:00,76.54,76.75,76.51,76.68,62955.0,75.7091,75.9168,75.6794,75.8475,62955.0
2024-03-20 15:55:00,76.64,76.92,76.64,76.92,186319.0,75.808,76.0849,75.808,76.0849,186319.0
2024-03-21 09:30:00,77.74,77.76,77.59,77.61,122531.0,76.896,76.9158,76.7477,76.7675,122531.0
2024-03-21 09:35:00,77.62,77.76,77.62,77.74,73177.0,76.7773,76.9158,76.7773,76.896,73177.0
2024-03-21 09:40:00,77.76,77.9,77.74,77.76,81023.0,76.9158,77.0543,76.896,76.9158,81023.0
2024-03-21 09:45:00,77.75,77.81,77.55,77.55,56571.0,76.9059,76.9653,76.7081,76.7081,56571.0
2024-03-21 09:50:00,77.58,77.64,77.55,77.6,41671.0,76.7378,76.7971,76.7081,76.7576,41671.0
2024-03-21 09:55:00,77.63,77.74,77.6,77.74,19403.0,76.7872,76.896,76.7576,76.896,19403.0
2024-03-21 10:00:00,77.73,77.76,77.68,77.71,43360.0,76.8861,76.9158,76.8367,76.8664,43360.0
2024-03-21 10:05:00,77.7,77.79,77.66,77.78,35253.0,76.8565,76.9455,76.8169,76.9356,35253.0
2024-03-21 10:10:00,77.78,77.8,77.71,77.72,46882.0,76.9356,76.9554,76.8664,76.8763,46882.0
2024-03-21 10:15:00,77.78,77.81,77.73,77.81,22408.0,76.9356,76.9653,76.8861,76.9653,22408.0
2024-03-21 10:20:00,77.82,77.9,77.81,77.81,13126.0,76.9752,77.0543,76.9653,76.9653,13126.0
2024-03-21 10:25:00,77.81,77.88,77.81,77.83,33636.0,76.9653,77.0345,76.9653,76.9851,33636.0
2024-03-21 10:30:00,77.84,77.85,77.67,77.71,33841.0,76.995,77.0048,76.8268,76.8664,33841.0
2024-03-21 10:35:00,77.72,77.77,77.68,77.75,11576.0,76.8763,76.9257,76.8367,76.9059,11576.0
2024-03-21 10:40:00,77.71,77.88,77.67,77.86,62065.0,76.8664,77.0345,76.8268,77.0147,62065.0
2024-03-21 10:45:00,77.84,77.89,77.82,77.88,16722.0,76.995,77.0444,76.9752,77.0345,16722.0
2024-03-21 10:50:00,77.88,77.89,77.82,77.88,7833.0,77.0345,77.0444,76.9752,77.0345,7833.0
2024-03-21 10:55:00,77.88,77.88,77.79,77.79,6630.0,77.0345,77.0345,76.9455,76.9455,6630.0
2024-03-21 11:00:00,77.8,77.86,77.72,77.73,27142.0,76.9554,77.0147,76.8763,76.8861,27142.0
2024-03-21 11:05:00,77.72,77.72,77.62,77.66,35685.0,76.8763,76.8763,76.7773,76.8169,35685.0
2024-03-21 11:10:00,77.65,77.74,77.65,77.73,14921.0,76.807,76.896,76.807,76.8861,14921.0
2024-03-21 11:15:00,77.73,77.77,77.64,77.66,7760.0,76.8861,76.9257,76.7971,76.8169,7760.0
2024-03-21 11:20:00,77.69,77.76,77.68,77.7,5844.0,76.8466,76.9158,76.8367,76.8565,5844.0
2024-03-21 11:25:00,77.73,77.74,77.67,77.73,22198.0,76.8861,76.896,76.8268,76.8861,22198.0
2024-03-21 11:30:00,77.72,77.8,77.72,77.78,18568.0,76.8763,76.9554,76.8763,76.9356,18568.0
2024-03-21 11:35:00,77.8,77.83,77.79,77.82,7170.0,76.9554,76.9851,76.9455,76.9752,7170.0
2024-03-21 11:40:00,77.83,77.86,77.8,77.83,28591.0,76.9851,77.0147,76.9554,76.9851,28591.0
2024-03-21 11:45:00,77.8,77.83,77.79,77.8,3882.0,76.9554,76.9851,76.9455,76.9554,3882.0
2024-03-21 11:50:00,77.8,77.88,77.8,77.83,14318.0,76.9554,77.0345,76.9554,76.9851,14318.0
2024-03-21 11:55:00,77.83,77.86,77.81,77.84,5855.0,76.9851,77.0147,76.9653,76.995,5855.0
2024-03-21 12:00:00,77.83,77.85,77.81,77.83,6781.0,76.9851,77.0048,76.9653,76.9851,6781.0
2024-03-21 12:05:00,77.85,77.89,77.83,77.83,5555.0,77.0048,77.0444,76.9851,76.9851,5555.0
2024-03-21 12:10:00,77.82,77.87,77.8,77.87,10913.0,76.9752,77.0246,76.9554,77.0246,10913.0
2024-03-21 12:15:00,77.88,77.91,77.85,77.87,26852.0,77.0345,77.0642,77.0048,77.0246,26852.0
2024-03-21 12:20:00,77.85,77.9,77.85,77.87,5826.0,77.0048,77.0543,77.0048,77.0246,5826.0
2024-03-21 12:25:00,77.87,77.92,77.87,77.91,17131.0,77.0246,77.0741,77.0246,77.0642,17131.0
2024-03-21 12:30:00,77.91,77.94,77.82,77.83,10660.0,77.0642,77.0939,76.9752,76.9851,10660.0
2024-03-21 12:35:00,77.82,77.83,77.78,77.82,11551.0,76.9752,76.9851,76.9356,76.9752,11551.0
2024-03-21 12:40:00,77.84,77.87,77.77,77.77,36479.0,76.995,77.0246,76.9257,76.9257,36479.0
2024-03-21 12:45:00,77.79,77.8,77.75,77.79,28238.0,76.9455,76.9554,76.9059,76.9455,28238.0
2024-03-21 12:50:00,77.81,77.85,77.81,77.84,6900.0,76.9653,77.0048,76.9653,76.995,6900.0
2024-03-21 12:55:00,77.85,77.85,77.83,77.83,7425.0,77.0048,77.0048,76.9851,76.9851,7425.0
2024-03-21 13:00:00,77.83,77.83,77.67,77.74,29384.0,76.9851,76.9851,76.8268,76.896,29384.0
2024-03-21 13:05:00,77.74,77.77,77.71,77.74,10113.0,76.896,76.9257,76.8664,76.896,10113.0
2024-03-21 13:10:00,77.73,77.82,77.73,77.81,4662.0,76.8861,76.9752,76.8861,76.9653,4662.0
2024-03-21 13:15:00,77.8,77.8,77.73,77.73,25265.0,76.9554,76.9554,76.8861,76.8861,25265.0
2024-03-21 13:20:00,77.74,77.74,77.67,77.67,20194.0,76.896,76.896,76.8268,76.8268,20194.0
2024-03-21 13:25:00,77.7,77.75,77.69,77.73,6700.0,76.8565,76.9059,76.8466,76.8861,6700.0
2024-03-21 13:30:00,77.72,77.73,77.67,77.67,25724.0,76.8763,76.8861,76.8268,76.8268,25724.0
2024-03-21 13:35:00,77.68,77.73,77.66,77.73,6996.0,76.8367,76.8861,76.8169,76.8861,6996.0
2024-03-21 13:40:00,77.74,77.77,77.71,77.77,57552.0,76.896,76.9257,76.8664,76.9257,57552.0
2024-03-21 13:45:00,77.77,77.77,77.62,77.65,39397.0,76.9257,76.9257,76.7773,76.807,39397.0
2024-03-21 13:50:00,77.66,77.68,77.55,77.55,13284.0,76.8169,76.8367,76.7081,76.7081,13284.0
2024-03-21 13:55:00,77.57,77.58,77.54,77.55,12779.0,76.7279,76.7378,76.6982,76.7081,12779.0
2024-03-21 14:00:00,77.55,77.59,77.52,77.57,23739.0,76.7081,76.7477,76.6784,76.7279,23739.0
2024-03-21 14:05:00,77.59,77.61,77.47,77.48,48535.0,76.7477,76.7675,76.629,76.6389,48535.0
2024-03-21 14:10:00,77.48,77.57,77.48,77.53,22151.0,76.6389,76.7279,76.6389,76.6883,22151.0
2024-03-21 14:15:00,77.52,77.57,77.49,77.56,18426.0,76.6784,76.7279,76.6488,76.718,18426.0
2024-03-21 14:20:00,77.57,77.63,77.54,77.55,16824.0,76.7279,76.7872,76.6982,76.7081,16824.0
2024-03-21 14:25:00,77.58,77.64,77.57,77.61,13316.0,76.7378,76.7971,76.7279,76.7675,13316.0
2024-03-21 14:30:00,77.61,77.61,77.5,77.51,12254.0,76.7675,76.7675,76.6586,76.6685,12254.0
2024-03-21 14:35:00,77.5,77.5,77.36,77.41,38550.0,76.6586,76.6586,76.5202,76.5696,38550.0
2024-03-21 14:40:00,77.4,77.46,77.32,77.44,31710.0,76.5597,76.6191,76.4806,76.5993,31710.0
2024-03-21 14:45:00,77.45,77.51,77.44,77.44,15611.0,76.6092,76.6685,76.5993,76.5993,15611.0
2024-03-21 14:50:00,77.44,77.49,77.44,77.44,8564.0,76.5993,76.6488,76.5993,76.5993,8564.0
2024-03-21 14:55:00,77.43,77.44,77.34,77.39,23474.0,76.5894,76.5993,76.5004,76.5498,23474.0
2024-03-21 15:00:00,77.42,77.43,77.34,77.39,18449.0,76.5795,76.5894,76.5004,76.5498,18449.0
2024-03-21 15:05:00,77.39,77.49,77.39,77.49,30522.0,76.5498,76.6488,76.5498,76.6488,30522.0
2024-03-21 15:10:00,77.48,77.54,77.48,77.48,12790.0,76.6389,76.6982,76.6389,76.6389,12790.0
2024-03-21 15:15:00,77.49,77.56,77.49,77.55,7945.0,76.6488,76.718,76.6488,76.7081,7945.0
2024-03-21 15:20:00,77.54,77.56,77.45,77.48,15106.0,76.6982,76.718,76.6092,76.6389,15106.0
2024-03-21 15:25:00,77.49,77.56,77.48,77.55,6600.0,76.6488,76.718,76.6389,76.7081,6600.0
2024-03-21 15:30:00,77.55,77.66,77.52,77.52,59033.0,76.7081,76.8169,76.6784,76.6784,59033.0
2024-03-21 15:35:00,77.51,77.52,77.41,77.45,25512.0,76.6685,76.6784,76.5696,76.6092,25512.0
2024-03-21 15:40:00,77.45,77.58,77.45,77.57,17414.0,76.6092,76.7378,76.6092,76.7279,17414.0
2024-03-21 15:45:00,77.56,77.58,77.41,77.45,16992.0,76.718,76.7378,76.5696,76.6092,16992.0
2024-03-21 15:50:00,77.46,77.53,77.43,77.46,62597.0,76.6191,76.6883,76.5894,76.6191,62597.0
2024-03-21 15:55:00,77.47,77.47,77.29,77.34,55799.0,76.629,76.629,76.4509,76.5004,55799.0
2024-03-22 09:30:00,77.33,77.41,77.23,77.3,57320.0,76.4905,76.5696,76.3916,76.4608,57320.0
2024-03-22 09:35:00,77.29,77.38,77.29,77.36,14890.0,76.4509,76.5399,76.4509,76.5202,14890.0
2024-03-22 09:40:00,77.37,77.43,77.22,77.23,24411.0,76.5301,76.5894,76.3817,76.3916,24411.0
2024-03-22 09:45:00,77.23,77.24,77.13,77.17,31037.0,76.3916,76.4015,76.2927,76.3322,31037.0
2024-03-22 09:50:00,77.19,77.32,77.17,77.29,16769.0,76.352,76.4806,76.3322,76.4509,16769.0
2024-03-22 09:55:00,77.29,77.3,77.22,77.23,17315.0,76.4509,76.4608,76.3817,76.3916,17315.0
2024-03-22 10:00:00,77.26,77.37,77.25,77.36,20927.0,76.4213,76.5301,76.4114,76.5202,20927.0
2024-03-22 10:05:00,77.36,77.38,77.3,77.32,27463.0,76.5202,76.5399,76.4608,76.4806,27463.0
2024-03-22 10:10:00,77.32,77.34,77.22,77.23,37965.0,76.4806,76.5004,76.3817,76.3916,37965.0
2024-03-22 10:15:00,77.18,77.28,77.18,77.27,21437.0,76.3421,76.441,76.3421,76.4311,21437.0
2024-03-22 10:20:00,77.27,77.29,77.19,77.2,8984.0,76.4311,76.4509,76.352,76.3619,8984.0
2024-03-22 10:25:00,77.21,77.22,77.13,77.21,12865.0,76.3718,76.3817,76.2927,76.3718,12865.0
2024-03-22 10:30:00,77.24,77.25,77.16,77.17,57272.0,76.4015,76.4114,76.3223,76.3322,57272.0
2024-03-22 10:35:00,77.16,77.2,77.12,77.17,15177.0,76.3223,76.3619,76.2828,76.3322,15177.0
2024-03-22 10:40:00,77.15,77.15,77.06,77.06,26538.0,76.3124,76.3124,76.2234,76.2234,26538.0
2024-03-22 10:45:00,77.06,77.12,77.04,77.1,5368.0,76.2234,76.2828,76.2036,76.263,5368.0
2024-03-22 10:50:00,77.11,77.11,77.03,77.05,13880.0,76.2729,76.2729,76.1937,76.2135,13880.0
2024-03-22 10:55:00,77.04,77.04,77.02,77.03,13736.0,76.2036,76.2036,76.1839,76.1937,13736.0
2024-03-22 11:00:00,77.03,77.16,77.02,77.15,26471.0,76.1937,76.3223,76.1839,76.3124,26471.0
2024-03-22 11:05:00,77.14,77.17,77.1,77.1,13920.0,76.3026,76.3322,76.263,76.263,13920.0
2024-03-22 11:10:00,77.11,77.18,77.11,77.16,6398.0,76.2729,76.3421,76.2729,76.3223,6398.0
2024-03-22 11:15:00,77.15,77.15,77.1,77.14,9146.0,76.3124,76.3124,76.263,76.3026,9146.0
2024-03-22 11:20:00,77.15,77.2,77.13,77.18,5445.0,76.3124,76.3619,76.2927,76.3421,5445.0
2024-03-22 11:25:00,77.2,77.23,77.17,77.21,11529.0,76.3619,76.3916,76.3322,76.3718,11529.0
2024-03-22 11:30:00,77.22,77.25,77.22,77.24,6402.0,76.3817,76.4114,76.3817,76.4015,6402.0
2024-03-22 11:35:00,77.24,77.24,77.13,77.14,6933.0,76.4015,76.4015,76.2927,76.3026,6933.0
2024-03-22 11:40:00,77.15,77.19,77.14,77.15,2532.0,76.3124,76.352,76.3026,76.3124,2532.0
2024-03-22 11:45:00,77.14,77.19,77.14,77.15,5945.0,76.3026,76.352,76.3026,76.3124,5945.0
2024-03-22 11:50:00,77.16,77.21,77.16,77.17,8836.0,76.3223,76.3718,76.3223,76.3322,8836.0
2024-03-22 11:55:00,77.16,77.21,77.14,77.21,4359.0,76.3223,76.3718,76.3026,76.3718,4359.0
2024-03-22 12:00:00,77.2,77.23,77.16,77.16,26020.0,76.3619,76.3916,76.3223,76.3223,26020.0
2024-03-22 12:05:00,77.16,77.18,77.13,77.15,7659.0,76.3223,76.3421,76.2927,76.3124,7659.0
2024-03-22 12:10:00,77.16,77.2,77.12,77.14,9048.0,76.3223,76.3619,76.2828,76.3026,9048.0
2024-03-22 12:15:00,77.14,77.14,77.08,77.09,4069.0,76.3026,76.3026,76.2432,76.2531,4069.0
2024-03-22 12:20:00,77.14,77.16,77.1,77.15,14900.0,76.3026,76.3223,76.263,76.3124,14900.0
2024-03-22 12:25:00,77.12,77.17,77.1,77.15,4737.0,76.2828,76.3322,76.263,76.3124,4737.0
2024-03-22 12:30:00,77.16,77.16,77.04,77.04,14660.0,76.3223,76.3223,76.2036,76.2036,14660.0
2024-03-22 12:35:00,77.03,77.07,76.99,77.07,27063.0,76.1937,76.2333,76.1542,76.2333,27063.0
2024-03-22 12:40:00,77.09,77.16,77.09,77.16,32314.0,76.2531,76.3223,76.2531,76.3223,32314.0
2024-03-22 12:45:00,77.17,77.2,77.1,77.19,1103889.0,76.3322,76.3619,76.263,76.352,1103889.0
2024-03-22 12:50:00,77.19,77.28,77.19,77.25,414077.0,76.352,76.441,76.352,76.4114,414077.0
2024-03-22 12:55:00,77.24,77.25,77.21,77.25,30382.0,76.4015,76.4114,76.3718,76.4114,30382.0
2024-03-22 13:00:00,77.27,77.28,77.23,77.27,42706.0,76.4311,76.441,76.3916,76.4311,42706.0
2024-03-22 13:05:00,77.28,77.31,77.28,77.29,38321.0,76.441,76.4707,76.441,76.4509,38321.0
2024-03-22 13:10:00,77.28,77.32,77.25,77.31,40581.0,76.441,76.4806,76.4114,76.4707,40581.0
2024-03-22 13:15:00,77.31,77.37,77.3,77.32,42055.0,76.4707,76.5301,76.4608,76.4806,42055.0
2024-03-22 13:20:00,77.32,77.32,77.27,77.29,32688.0,76.4806,76.4806,76.4311,76.4509,32688.0
2024-03-22 13:25:00,77.29,77.33,77.29,77.32,20835.0,76.4509,76.4905,76.4509,76.4806,20835.0
2024-03-22 13:30:00,77.32,77.37,77.32,77.34,43558.0,76.4806,76.5301,76.4806,76.5004,43558.0
2024-03-22 13:35:00,77.34,77.34,77.29,77.3,27276.0,76.5004,76.5004,76.4509,76.4608,27276.0
2024-03-22 13:40:00,77.3,77.35,77.28,77.34,29020.0,76.4608,76.5103,76.441,76.5004,29020.0
2024-03-22 13:45:00,77.35,77.41,77.34,77.39,50875.0,76.5103,76.5696,76.5004,76.5498,50875.0
2024-03-22 13:50:00,77.39,77.46,77.39,77.44,31967.0,76.5498,76.6191,76.5498,76.5993,31967.0
2024-03-22 13:55:00,77.45,77.48,77.43,77.45,31942.0,76.6092,76.6389,76.5894,76.6092,31942.0
2024-03-22 14:00:00,77.46,77.48,77.43,77.47,35771.0,76.6191,76.6389,76.5894,76.629,35771.0
2024-03-22 14:05:00,77.47,77.47,77.4,77.4,44457.0,76.629,76.629,76.5597,76.5597,44457.0
2024-03-22 14:10:00,77.41,77.44,77.41,77.41,44822.0,76.5696,76.5993,76.5696,76.5696,44822.0
2024-03-22 14:15:00,77.39,77.4,77.36,77.37,48615.0,76.5498,76.5597,76.5202,76.5301,48615.0
2024-03-22 14:20:00,77.37,77.37,77.3,77.36,44854.0,76.5301,76.5301,76.4608,76.5202,44854.0
2024-03-22 14:25:00,77.36,77.47,77.36,77.46,76682.0,76.5202,76.629,76.5202,76.6191,76682.0
2024-03-22 14:30:00,77.45,77.46,77.37,77.41,41659.0,76.6092,76.6191,76.5301,76.5696,41659.0
2024-03-22 14:35:00,77.42,77.45,77.41,77.42,39179.0,76.5795,76.6092,76.5696,76.5795,39179.0
2024-03-22 14:40:00,77.41,77.41,77.34,77.34,28454.0,76.5696,76.5696,76.5004,76.5004,28454.0
2024-03-22 14:45:00,77.37,77.37,77.31,77.33,77176.0,76.5301,76.5301,76.4707,76.4905,77176.0
2024-03-22 14:50:00,77.32,77.35,77.3,77.31,34133.0,76.4806,76.5103,76.4608,76.4707,34133.0
2024-03-22 14:55:00,77.31,77.39,77.31,77.36,26533.0,76.4707,76.5498,76.4707,76.5202,26533.0
2024-03-22 15:00:00,77.36,77.36,77.3,77.33,42053.0,76.5202,76.5202,76.4608,76.4905,42053.0
2024-03-22 15:05:00,77.33,77.33,77.27,77.33,25448.0,76.4905,76.4905,76.4311,76.4905,25448.0
2024-03-22 15:10:00,77.33,77.34,77.08,77.15,64369.0,76.4905,76.5004,76.2432,76.3124,64369.0
2024-03-22 15:15:00,77.17,77.17,77.05,77.13,35559.0,76.3322,76.3322,76.2135,76.2927,35559.0
2024-03-22 15:20:00,77.13,77.15,77.09,77.14,39144.0,76.2927,76.3124,76.2531,76.3026,39144.0
2024-03-22 15:25:00,77.15,77.23,77.15,77.22,33416.0,76.3124,76.3916,76.3124,76.3817,33416.0
2024-03-22 15:30:00,77.22,77.23,77.13,77.16,31326.0,76.3817,76.3916,76.2927,76.3223,31326.0
2024-03-22 15:35:00,77.17,77.26,77.17,77.24,36625.0,76.3322,76.4213,76.3322,76.4015,36625.0
2024-03-22 15:40:00,77.25,77.32,77.23,77.3,39486.0,76.4114,76.4806,76.3916,76.4608,39486.0
2024-03-22 15:45:00,77.29,77.32,77.26,77.31,40685.0,76.4509,76.4806,76.4213,76.4707,40685.0
2024-03-22 15:50:00,77.31,77.4,77.3,77.34,89901.0,76.4707,76.5597,76.4608,76.5004,89901.0
2024-03-22 15:55:00,77.34,77.36,77.09,77.09,154835.0,76.5004,76.5202,76.2531,76.2531,154835.0
2024-03-25 09:30:00,76.63,76.79,76.61,76.76,98332.0,75.7981,75.9564,75.7783,75.9267,98332.0
2024-03-25 09:35:00,76.77,76.79,76.72,76.72,37411.0,75.9366,75.9564,75.8871,75.8871,37411.0
2024-03-25 09:40:00,76.73,76.73,76.57,76.63,72376.0,75.897,75.897,75.7387,75.7981,72376.0
2024-03-25 09:45:00,76.61,76.71,76.58,76.7,13648.0,75.7783,75.8772,75.7486,75.8673,13648.0
2024-03-25 09:50:00,76.7,76.8,76.69,76.78,17487.0,75.8673,75.9662,75.8574,75.9465,17487.0
2024-03-25 09:55:00,76.77,76.79,76.73,76.78,9321.0,75.9366,75.9564,75.897,75.9465,9321.0
2024-03-25 10:00:00,76.74,76.79,76.72,76.73,26116.0,75.9069,75.9564,75.8871,75.897,26116.0
2024-03-25 10:05:00,76.78,76.84,76.73,76.82,15805.0,75.9465,76.0058,75.897,75.986,15805.0
2024-03-25 10:10:00,76.84,76.91,76.84,76.89,28102.0,76.0058,76.075,76.0058,76.0553,28102.0
2024-03-25 10:15:00,76.9,76.92,76.85,76.88,27647.0,76.0652,76.0849,76.0157,76.0454,27647.0
2024-03-25 10:20:00,76.88,76.96,76.85,76.89,23881.0,76.0454,76.1245,76.0157,76.0553,23881.0
2024-03-25 10:25:00,76.87,76.9,76.81,76.82,8271.0,76.0355,76.0652,75.9761,75.986,8271.0
2024-03-25 10:30:00,76.84,76.86,76.77,76.84,18986.0,76.0058,76.0256,75.9366,76.0058,18986.0
2024-03-25 10:35:00,76.86,76.88,76.78,76.84,10968.0,76.0256,76.0454,75.9465,76.0058,10968.0
2024-03-25 10:40:00,76.84,76.84,76.78,76.81,13664.0,76.0058,76.0058,75.9465,75.9761,13664.0
2024-03-25 10:45:00,76.81,76.82,76.73,76.77,14505.0,75.9761,75.986,75.897,75.9366,14505.0
2024-03-25 10:50:00,76.8,76.82,76.77,76.79,16926.0,75.9662,75.986,75.9366,75.9564,16926.0
2024-03-25 10:55:00,76.8,76.88,76.8,76.88,26045.0,75.9662,76.0454,75.9662,76.0454,26045.0
2024-03-25 11:00:00,76.89,76.92,76.87,76.9,12355.0,76.0553,76.0849,76.0355,76.0652,12355.0
2024-03-25 11:05:00,76.9,76.93,76.88,76.88,6901.0,76.0652,76.0948,76.0454,76.0454,6901.0
2024-03-25 11:10:00,76.86,76.9,76.83,76.84,17525.0,76.0256,76.0652,75.9959,76.0058,17525.0
2024-03-25 11:15:00,76.86,76.92,76.83,76.84,17788.0,76.0256,76.0849,75.9959,76.0058,17788.0
2024-03-25 11:20:00,76.89,76.89,76.81,76.84,7318.0,76.0553,76.0553,75.9761,76.0058,7318.0
2024-03-25 11:25:00,76.84,76.88,76.81,76.88,11321.0,76.0058,76.0454,75.9761,76.0454,11321.0
2024-03-25 11:30:00,76.86,76.87,76.82,76.84,5475.0,76.0256,76.0355,75.986,76.0058,5475.0
2024-03-25 11:35:00,76.85,76.89,76.82,76.88,2853.0,76.0157,76.0553,75.986,76.0454,2853.0
2024-03-25 11:40:00,76.91,76.92,76.9,76.91,2007.0,76.075,76.0849,76.0652,76.075,2007.0
2024-03-25 11:45:00,76.92,76.95,76.9,76.92,6300.0,76.0849,76.1146,76.0652,76.0849,6300.0
2024-03-25 11:50:00,76.92,76.92,76.86,76.9,8564.0,76.0849,76.0849,76.0256,76.0652,8564.0
2024-03-25 11:55:00,76.92,76.92,76.89,76.89,7034.0,76.0849,76.0849,76.0553,76.0553,7034.0
2024-03-25 12:00:00,76.83,76.84,76.78,76.8,5541.0,75.9959,76.0058,75.9465,75.9662,5541.0
2024-03-25 12:05:00,76.81,76.83,76.79,76.8,11052.0,75.9761,75.9959,75.9564,75.9662,11052.0
2024-03-25 12:10:00,76.8,76.86,76.8,76.84,8195.0,75.9662,76.0256,75.9662,76.0058,8195.0
2024-03-25 12:15:00,76.85,76.89,76.84,76.88,4126.0,76.0157,76.0553,76.0058,76.0454,4126.0
2024-03-25 12:20:00,76.88,76.89,76.86,76.88,11161.0,76.0454,76.0553,76.0256,76.0454,11161.0
2024-03-25 12:25:00,76.88,76.9,76.85,76.86,7830.0,76.0454,76.0652,76.0157,76.0256,7830.0
2024-03-25 12:30:00,76.85,76.85,76.81,76.82,5535.0,76.0157,76.0157,75.9761,75.986,5535.0
2024-03-25 12:35:00,76.84,76.85,76.81,76.82,3300.0,76.0058,76.0157,75.9761,75.986,3300.0
2024-03-25 12:40:00,76.8,76.85,76.8,76.82,1500.0,75.9662,76.0157,75.9662,75.986,1500.0
2024-03-25 12:45:00,76.83,76.83,76.78,76.8,2660.0,75.9959,75.9959,75.9465,75.9662,2660.0
2024-03-25 12:50:00,76.8,76.86,76.77,76.84,1235.0,75.9662,76.0256,75.9366,76.0058,1235.0
2024-03-25 12:55:00,76.86,76.87,76.81,76.81,4352.0,76.0256,76.0355,75.9761,75.9761,4352.0
2024-03-25 13:00:00,76.82,76.85,76.8,76.84,6185.0,75.986,76.0157,75.9662,76.0058,6185.0
2024-03-25 13:05:00,76.84,76.84,76.78,76.79,3600.0,76.0058,76.0058,75.9465,75.9564,3600.0
2024-03-25 13:10:00,76.77,76.82,76.73,76.82,20753.0,75.9366,75.986,75.897,75.986,20753.0
2024-03-25 13:15:00,76.81,76.84,76.8,76.81,2605.0,75.9761,76.0058,75.9662,75.9761,2605.0
2024-03-25 13:20:00,76.82,76.83,76.79,76.83,2043.0,75.986,75.9959,75.9564,75.9959,2043.0
2024-03-25 13:25:00,76.83,76.87,76.83,76.85,3880.0,75.9959,76.0355,75.9959,76.0157,3880.0
2024-03-25 13:30:00,76.86,76.86,76.83,76.85,2200.0,76.0256,76.0256,75.9959,76.0157,2200.0
2024-03-25 13:35:00,76.84,76.84,76.83,76.83,1640.0,76.0058,76.0058,75.9959,75.9959,1640.0
2024-03-25 13:40:00,76.86,76.9,76.86,76.89,4400.0,76.0256,76.0652,76.0256,76.0553,4400.0
2024-03-25 13:45:00,76.89,76.89,76.85,76.85,5604.0,76.0553,76.0553,76.0157,76.0157,5604.0
2024-03-25 13:50:00,76.86,76.86,76.82,76.85,1361.0,76.0256,76.0256,75.986,76.0157,1361.0
2024-03-25 13:55:00,76.87,76.88,76.83,76.88,2929.0,76.0355,76.0454,75.9959,76.0454,2929.0
2024-03-25 14:00:00,76.88,76.89,76.86,76.88,5093.0,76.0454,76.0553,76.0256,76.0454,5093.0
2024-03-25 14:05:00,76.89,76.93,76.88,76.92,4900.0,76.0553,76.0948,76.0454,76.0849,4900.0
2024-03-25 14:10:00,76.92,76.93,76.91,76.92,5472.0,76.0849,76.0948,76.075,76.0849,5472.0
2024-03-25 14:15:00,76.92,76.96,76.92,76.94,4200.0,76.0849,76.1245,76.0849,76.1047,4200.0
2024-03-25 14:20:00,76.95,76.96,76.92,76.92,4920.0,76.1146,76.1245,76.0849,76.0849,4920.0
2024-03-25 14:25:00,76.93,76.95,76.91,76.95,7262.0,76.0948,76.1146,76.075,76.1146,7262.0
2024-03-25 14:30:00,76.92,76.92,76.9,76.91,528.0,76.0849,76.0849,76.0652,76.075,528.0
2024-03-25 14:35:00,76.9,76.97,76.9,76.97,3969.0,76.0652,76.1344,76.0652,76.1344,3969.0
2024-03-25 14:40:00,76.97,76.97,76.91,76.91,5342.0,76.1344,76.1344,76.075,76.075,5342.0
2024-03-25 14:45:00,76.9,76.94,76.83,76.91,24460.0,76.0652,76.1047,75.9959,76.075,24460.0
2024-03-25 14:50:00,76.91,76.94,76.91,76.94,6722.0,76.075,76.1047,76.075,76.1047,6722.0
2024-03-25 14:55:00,76.94,76.95,76.92,76.94,6392.0,76.1047,76.1146,76.0849,76.1047,6392.0
2024-03-25 15:00:00,76.92,76.93,76.88,76.89,123993.0,76.0849,76.0948,76.0454,76.0553,123993.0
2024-03-25 15:05:00,76.89,76.9,76.85,76.86,2720.0,76.0553,76.0652,76.0157,76.0256,2720.0
2024-03-25 15:10:00,76.85,76.85,76.79,76.83,5874.0,76.0157,76.0157,75.9564,75.9959,5874.0
2024-03-25 15:15:00,76.82,76.85,76.79,76.83,4566.0,75.986,76.0157,75.9564,75.9959,4566.0
2024-03-25 15:20:00,76.83,76.83,76.77,76.77,31205.0,75.9959,75.9959,75.9366,75.9366,31205.0
2024-03-25 15:25:00,76.79,76.79,76.77,76.79,1981.0,75.9564,75.9564,75.9366,75.9564,1981.0
2024-03-25 15:30:00,76.77,76.84,76.77,76.83,7433.0,75.9366,76.0058,75.9366,75.9959,7433.0
2024-03-25 15:35:00,76.82,76.84,76.8,76.83,7022.0,75.986,76.0058,75.9662,75.9959,7022.0
2024-03-25 15:40:00,76.82,76.9,76.82,76.84,13189.0,75.986,76.0652,75.986,76.0058,13189.0
2024-03-25 15:45:00,76.85,76.87,76.8,76.8,16141.0,76.0157,76.0355,75.9662,75.9662,16141.0
2024-03-25 15:50:00,76.8,76.8,76.65,76.66,74139.0,75.9662,75.9662,75.8179,75.8278,74139.0
2024-03-25 15:55:00,76.68,76.7,76.6,76.66,135446.0,75.8475,75.8673,75.7684,75.8278,135446.0
2024-03-26 09:30:00,77.04,77.1,76.94,77.07,90548.0,76.2036,76.263,76.1047,76.2333,90548.0
2024-03-26 09:35:00,77.08,77.1,76.96,77.0,31844.0,76.2432,76.263,76.1245,76.1641,31844.0
2024-03-26 09:40:00,77.0,77.02,76.92,77.02,26693.0,76.1641,76.1839,76.0849,76.1839,26693.0
2024-03-26 09:45:00,77.02,77.05,76.99,77.03,11729.0,76.1839,76.2135,76.1542,76.1937,11729.0
2024-03-26 09:50:00,77.04,77.04,76.94,76.95,5253.0,76.2036,76.2036,76.1047,76.1146,5253.0
2024-03-26 09:55:00,76.97,77.05,76.96,77.04,22150.0,76.1344,76.2135,76.1245,76.2036,22150.0
2024-03-26 10:00:00,77.05,77.09,77.03,77.07,33147.0,76.2135,76.2531,76.1937,76.2333,33147.0
2024-03-26 10:05:00,77.08,77.12,77.05,77.09,25881.0,76.2432,76.2828,76.2135,76.2531,25881.0
2024-03-26 10:10:00,77.07,77.08,76.98,77.07,43567.0,76.2333,76.2432,76.1443,76.2333,43567.0
2024-03-26 10:15:00,77.08,77.14,77.05,77.1,32869.0,76.2432,76.3026,76.2135,76.263,32869.0
2024-03-26 10:20:00,77.09,77.12,77.06,77.1,18284.0,76.2531,76.2828,76.2234,76.263,18284.0
2024-03-26 10:25:00,77.1,77.1,76.97,77.01,31223.0,76.263,76.263,76.1344,76.174,31223.0
2024-03-26 10:30:00,77.0,77.0,76.87,76.97,47497.0,76.1641,76.1641,76.0355,76.1344,47497.0
2024-03-26 10:35:00,76.97,77.02,76.92,77.0,23965.0,76.1344,76.1839,76.0849,76.1641,23965.0
2024-03-26 10:40:00,77.0,77.03,76.95,77.01,46182.0,76.1641,76.1937,76.1146,76.174,46182.0
2024-03-26 10:45:00,77.02,77.03,76.94,76.97,45527.0,76.1839,76.1937,76.1047,76.1344,45527.0
2024-03-26 10:50:00,76.97,77.03,76.97,77.02,15536.0,76.1344,76.1937,76.1344,76.1839,15536.0
2024-03-26 10:55:00,77.03,77.08,77.02,77.08,18036.0,76.1937,76.2432,76.1839,76.2432,18036.0
2024-03-26 11:00:00,77.07,77.08,77.02,77.04,11262.0,76.2333,76.2432,76.1839,76.2036,11262.0
2024-03-26 11:05:00,77.04,77.06,77.03,77.05,11468.0,76.2036,76.2234,76.1937,76.2135,11468.0
2024-03-26 11:10:00,77.06,77.07,77.03,77.03,9371.0,76.2234,76.2333,76.1937,76.1937,9371.0
2024-03-26 11:15:00,77.04,77.06,77.02,77.04,5285.0,76.2036,76.2234,76.1839,76.2036,5285.0
2024-03-26 11:20:00,77.02,77.09,77.01,77.06,13006.0,76.1839,76.2531,76.174,76.2234,13006.0
2024-03-26 11:25:00,77.07,77.09,77.05,77.06,9275.0,76.2333,76.2531,76.2135,76.2234,9275.0
2024-03-26 11:30:00,77.04,77.07,77.03,77.04,8982.0,76.2036,76.2333,76.1937,76.2036,8982.0
2024-03-26 11:35:00,77.04,77.05,77.0,77.02,2621.0,76.2036,76.2135,76.1641,76.1839,2621.0
2024-03-26 11:40:00,77.0,77.03,77.0,77.03,3431.0,76.1641,76.1937,76.1641,76.1937,3431.0
2024-03-26 11:45:00,77.03,77.03,77.01,77.01,2876.0,76.1937,76.1937,76.174,76.174,2876.0
2024-03-26 11:50:00,77.02,77.1,77.02,77.1,5744.0,76.1839,76.263,76.1839,76.263,5744.0
2024-03-26 11:55:00,77.09,77.1,77.08,77.1,3369.0,76.2531,76.263,76.2432,76.263,3369.0
2024-03-26 12:00:00,77.09,77.12,77.03,77.04,29535.0,76.2531,76.2828,76.1937,76.2036,29535.0
2024-03-26 12:05:00,77.04,77.06,77.01,77.04,9350.0,76.2036,76.2234,76.174,76.2036,9350.0
2024-03-26 12:10:00,77.03,77.05,77.01,77.02,4391.0,76.1937,76.2135,76.174,76.1839,4391.0
2024-03-26 12:15:00,77.03,77.04,76.99,77.03,9855.0,76.1937,76.2036,76.1542,76.1937,9855.0
2024-03-26 12:20:00,76.98,77.0,76.97,76.98,4546.0,76.1443,76.1641,76.1344,76.1443,4546.0
2024-03-26 12:25:00,76.97,77.02,76.95,77.02,15042.0,76.1344,76.1839,76.1146,76.1839,15042.0
2024-03-26 12:30:00,77.01,77.02,76.96,76.97,14201.0,76.174,76.1839,76.1245,76.1344,14201.0
2024-03-26 12:35:00,76.97,77.0,76.96,76.97,7889.0,76.1344,76.1641,76.1245,76.1344,7889.0
2024-03-26 12:40:00,76.95,76.98,76.94,76.95,3786.0,76.1146,76.1443,76.1047,76.1146,3786.0
2024-03-26 12:45:00,76.94,77.0,76.94,76.97,10048.0,76.1047,76.1641,76.1047,76.1344,10048.0
2024-03-26 12:50:00,76.96,76.96,76.9,76.93,28884.0,76.1245,76.1245,76.0652,76.0948,28884.0
2024-03-26 12:55:00,76.94,76.95,76.91,76.94,5942.0,76.1047,76.1146,76.075,76.1047,5942.0
2024-03-26 13:00:00,76.91,76.97,76.9,76.93,24883.0,76.075,76.1344,76.0652,76.0948,24883.0
2024-03-26 13:05:00,76.94,76.97,76.94,76.96,5141.0,76.1047,76.1344,76.1047,76.1245,5141.0
2024-03-26 13:10:00,76.97,76.97,76.95,76.97,8378.0,76.1344,76.1344,76.1146,76.1344,8378.0
2024-03-26 13:15:00,76.97,76.97,76.92,76.92,5157.0,76.1344,76.1344,76.0849,76.0849,5157.0
2024-03-26 13:20:00,76.92,76.93,76.9,76.91,3307.0,76.0849,76.0948,76.0652,76.075,3307.0
2024-03-26 13:25:00,76.91,76.94,76.91,76.94,5464.0,76.075,76.1047,76.075,76.1047,5464.0
2024-03-26 13:30:00,76.94,76.96,76.94,76.95,5130.0,76.1047,76.1245,76.1047,76.1146,5130.0
2024-03-26 13:35:00,76.97,76.98,76.89,76.91,16743.0,76.1344,76.1443,76.0553,76.075,16743.0
2024-03-26 13:40:00,76.92,76.93,76.88,76.88,2700.0,76.0849,76.0948,76.0454,76.0454,2700.0
2024-03-26 13:45:00,76.85,76.87,76.83,76.86,4480.0,76.0157,76.0355,75.9959,76.0256,4480.0
2024-03-26 13:50:00,76.86,76.89,76.85,76.89,8424.0,76.0256,76.0553,76.0157,76.0553,8424.0
2024-03-26 13:55:00,76.9,76.91,76.87,76.87,8488.0,76.0652,76.075,76.0355,76.0355,8488.0
2024-03-26 14:00:00,76.87,76.94,76.87,76.93,6240.0,76.0355,76.1047,76.0355,76.0948,6240.0
2024-03-26 14:05:00,76.94,76.96,76.93,76.93,6717.0,76.1047,76.1245,76.0948,76.0948,6717.0
2024-03-26 14:10:00,76.92,76.94,76.9,76.94,8771.0,76.0849,76.1047,76.0652,76.1047,8771.0
2024-03-26 14:15:00,76.95,76.97,76.94,76.95,15840.0,76.1146,76.1344,76.1047,76.1146,15840.0
2024-03-26 14:20:00,76.95,76.96,76.93,76.95,3500.0,76.1146,76.1245,76.0948,76.1146,3500.0
2024-03-26 14:25:00,76.95,76.98,76.95,76.96,1930.0,76.1146,76.1443,76.1146,76.1245,1930.0
2024-03-26 14:30:00,76.95,76.98,76.95,76.98,5491.0,76.1146,76.1443,76.1146,76.1443,5491.0
2024-03-26 14:35:00,76.98,76.98,76.92,76.92,5179.0,76.1443,76.1443,76.0849,76.0849,5179.0
2024-03-26 14:40:00,76.92,76.92,76.88,76.9,5729.0,76.0849,76.0849,76.0454,76.0652,5729.0
2024-03-26 14:45:00,76.89,76.91,76.88,76.9,2420.0,76.0553,76.075,76.0454,76.0652,2420.0
2024-03-26 14:50:00,76.89,76.94,76.88,76.93,4008.0,76.0553,76.1047,76.0454,76.0948,4008.0
2024-03-26 14:55:00,76.93,76.96,76.93,76.94,20601.0,76.0948,76.1245,76.0948,76.1047,20601.0
2024-03-26 15:00:00,76.94,76.94,76.9,76.91,7526.0,76.1047,76.1047,76.0652,76.075,7526.0
2024-03-26 15:05:00,76.9,76.93,76.89,76.93,1700.0,76.0652,76.0948,76.0553,76.0948,1700.0
2024-03-26 15:10:00,76.95,76.95,76.88,76.88,28522.0,76.1146,76.1146,76.0454,76.0454,28522.0
2024-03-26 15:15:00,76.89,76.9,76.87,76.88,4000.0,76.0553,76.0652,76.0355,76.0454,4000.0
2024-03-26 15:20:00,76.87,76.87,76.84,76.86,16326.0,76.0355,76.0355,76.0058,76.0256,16326.0
2024-03-26 15:25:00,76.84,76.87,76.67,76.74,73323.0,76.0058,76.0355,75.8377,75.9069,73323.0
2024-03-26 15:30:00,76.75,76.75,76.54,76.62,90138.0,75.9168,75.9168,75.7091,75.7882,90138.0
2024-03-26 15:35:00,76.62,76.63,76.57,76.59,60990.0,75.7882,75.7981,75.7387,75.7585,60990.0
2024-03-26 15:40:00,76.57,76.67,76.44,76.45,29878.0,75.7387,75.8377,75.6102,75.62,29878.0
2024-03-26 15:45:00,76.46,76.51,76.39,76.42,55504.0,75.6299,75.6794,75.5607,75.5904,55504.0
2024-03-26 15:50:00,76.41,76.47,76.38,76.43,61929.0,75.5805,75.6398,75.5508,75.6003,61929.0
2024-03-26 15:55:00,76.44,76.44,76.22,76.3,224853.0,75.6102,75.6102,75.3925,75.4717,224853.0
2024-03-27 09:30:00,77.13,77.15,77.03,77.06,117728.0,76.2927,76.3124,76.1937,76.2234,117728.0
2024-03-27 09:35:00,77.06,77.11,76.96,77.06,91488.0,76.2234,76.2729,76.1245,76.2234,91488.0
2024-03-27 09:40:00,77.05,77.08,77.02,77.04,30062.0,76.2135,76.2432,76.1839,76.2036,30062.0
2024-03-27 09:45:00,77.04,77.12,77.04,77.11,14797.0,76.2036,76.2828,76.2036,76.2729,14797.0
2024-03-27 09:50:00,77.12,77.12,76.88,76.93,25161.0,76.2828,76.2828,76.0454,76.0948,25161.0
2024-03-27 09:55:00,76.93,76.96,76.86,76.89,25449.0,76.0948,76.1245,76.0256,76.0553,25449.0
2024-03-27 10:00:00,76.88,76.9,76.58,76.64,20643.0,76.0454,76.0652,75.7486,75.808,20643.0
2024-03-27 10:05:00,76.66,76.71,76.63,76.69,29246.0,75.8278,75.8772,75.7981,75.8574,29246.0
2024-03-27 10:10:00,76.68,76.72,76.55,76.67,71939.0,75.8475,75.8871,75.719,75.8377,71939.0
2024-03-27 10:15:00,76.7,76.76,76.66,76.73,24734.0,75.8673,75.9267,75.8278,75.897,24734.0
2024-03-27 10:20:00,76.74,76.74,76.58,76.6,55026.0,75.9069,75.9069,75.7486,75.7684,55026.0
2024-03-27 10:25:00,76.58,76.62,76.56,76.62,9082.0,75.7486,75.7882,75.7288,75.7882,9082.0
2024-03-27 10:30:00,76.63,76.7,76.58,76.69,10502.0,75.7981,75.8673,75.7486,75.8574,10502.0
2024-03-27 10:35:00,76.68,76.73,76.65,76.7,26090.0,75.8475,75.897,75.8179,75.8673,26090.0
2024-03-27 10:40:00,76.69,76.75,76.6,76.61,160860.0,75.8574,75.9168,75.7684,75.7783,160860.0
2024-03-27 10:45:00,76.62,76.64,76.52,76.52,14866.0,75.7882,75.808,75.6893,75.6893,14866.0
2024-03-27 10:50:00,76.55,76.59,76.53,76.59,19081.0,75.719,75.7585,75.6992,75.7585,19081.0
2024-03-27 10:55:00,76.6,76.62,76.55,76.56,30958.0,75.7684,75.7882,75.719,75.7288,30958.0
2024-03-27 11:00:00,76.57,76.61,76.55,76.58,11556.0,75.7387,75.7783,75.719,75.7486,11556.0
2024-03-27 11:05:00,76.58,76.64,76.56,76.64,4194.0,75.7486,75.808,75.7288,75.808,4194.0
2024-03-27 11:10:00,76.63,76.63,76.56,76.61,9112.0,75.7981,75.7981,75.7288,75.7783,9112.0
2024-03-27 11:15:00,76.61,76.67,76.59,76.63,15638.0,75.7783,75.8377,75.7585,75.7981,15638.0
2024-03-27 11:20:00,76.63,76.64,76.59,76.59,20922.0,75.7981,75.808,75.7585,75.7585,20922.0
2024-03-27 11:25:00,76.6,76.63,76.54,76.54,25407.0,75.7684,75.7981,75.7091,75.7091,25407.0
2024-03-27 11:30:00,76.54,76.55,76.49,76.53,49836.0,75.7091,75.719,75.6596,75.6992,49836.0
2024-03-27 11:35:00,76.54,76.62,76.53,76.59,19528.0,75.7091,75.7882,75.6992,75.7585,19528.0
2024-03-27 11:40:00,76.56,76.64,76.55,76.63,7108.0,75.7288,75.808,75.719,75.7981,7108.0
2024-03-27 11:45:00,76.63,76.63,76.57,76.59,6296.0,75.7981,75.7981,75.7387,75.7585,6296.0
2024-03-27 11:50:00,76.6,76.6,76.55,76.55,8203.0,75.7684,75.7684,75.719,75.719,8203.0
2024-03-27 11:55:00,76.56,76.6,76.5,76.5,15815.0,75.7288,75.7684,75.6695,75.6695,15815.0
2024-03-27 12:00:00,76.48,76.54,76.47,76.53,46468.0,75.6497,75.7091,75.6398,75.6992,46468.0
2024-03-27 12:05:00,76.51,76.56,76.51,76.53,21007.0,75.6794,75.7288,75.6794,75.6992,21007.0
2024-03-27 12:10:00,76.54,76.54,76.51,76.53,39362.0,75.7091,75.7091,75.6794,75.6992,39362.0
2024-03-27 12:15:00,76.51,76.54,76.49,76.54,1174.0,75.6794,75.7091,75.6596,75.7091,1174.0
2024-03-27 12:20:00,76.57,76.63,76.57,76.63,19731.0,75.7387,75.7981,75.7387,75.7981,19731.0
2024-03-27 12:25:00,76.63,76.66,76.61,76.65,5625.0,75.7981,75.8278,75.7783,75.8179,5625.0
2024-03-27 12:30:00,76.65,76.74,76.65,76.72,49722.0,75.8179,75.9069,75.8179,75.8871,49722.0
2024-03-27 12:35:00,76.72,76.73,76.68,76.68,20800.0,75.8871,75.897,75.8475,75.8475,20800.0
2024-03-27 12:40:00,76.69,76.73,76.69,76.69,10533.0,75.8574,75.897,75.8574,75.8574,10533.0
2024-03-27 12:45:00,76.72,76.77,76.71,76.75,15913.0,75.8871,75.9366,75.8772,75.9168,15913.0
2024-03-27 12:50:00,76.74,76.75,76.72,76.74,6333.0,75.9069,75.9168,75.8871,75.9069,6333.0
2024-03-27 12:55:00,76.75,76.75,76.72,76.72,3256.0,75.9168,75.9168,75.8871,75.8871,3256.0
2024-03-27 13:00:00,76.73,76.77,76.68,76.71,18634.0,75.897,75.9366,75.8475,75.8772,18634.0
2024-03-27 13:05:00,76.7,76.7,76.61,76.61,11178.0,75.8673,75.8673,75.7783,75.7783,11178.0
2024-03-27 13:10:00,76.62,76.65,76.56,76.64,7028.0,75.7882,75.8179,75.7288,75.808,7028.0
2024-03-27 13:15:00,76.64,76.71,76.64,76.71,4913.0,75.808,75.8772,75.808,75.8772,4913.0
2024-03-27 13:20:00,76.72,76.76,76.7,76.72,23676.0,75.8871,75.9267,75.8673,75.8871,23676.0
2024-03-27 13:25:00,76.72,76.74,76.7,76.73,3717.0,75.8871,75.9069,75.8673,75.897,3717.0
2024-03-27 13:30:00,76.73,76.75,76.71,76.73,8089.0,75.897,75.9168,75.8772,75.897,8089.0
2024-03-27 13:35:00,76.72,76.74,76.69,76.7,18980.0,75.8871,75.9069,75.8574,75.8673,18980.0
2024-03-27 13:40:00,76.71,76.72,76.67,76.7,32659.0,75.8772,75.8871,75.8377,75.8673,32659.0
2024-03-27 13:45:00,76.73,76.73,76.7,76.71,2498.0,75.897,75.897,75.8673,75.8772,2498.0
2024-03-27 13:50:00,76.7,76.71,76.66,76.67,4900.0,75.8673,75.8772,75.8278,75.8377,4900.0
2024-03-27 13:55:00,76.7,76.7,76.67,76.68,2200.0,75.8673,75.8673,75.8377,75.8475,2200.0
2024-03-27 14:00:00,76.68,76.69,76.65,76.66,7840.0,75.8475,75.8574,75.8179,75.8278,7840.0
2024-03-27 14:05:00,76.65,76.67,76.64,76.67,2200.0,75.8179,75.8377,75.808,75.8377,2200.0
2024-03-27 14:10:00,76.67,76.72,76.65,76.71,2892.0,75.8377,75.8871,75.8179,75.8772,2892.0
2024-03-27 14:15:00,76.73,76.83,76.72,76.81,21209.0,75.897,75.9959,75.8871,75.9761,21209.0
2024-03-27 14:20:00,76.81,76.87,76.81,76.84,7096.0,75.9761,76.0355,75.9761,76.0058,7096.0
2024-03-27 14:25:00,76.84,76.89,76.84,76.87,15296.0,76.0058,76.0553,76.0058,76.0355,15296.0
2024-03-27 14:30:00,76.9,76.91,76.81,76.81,30012.0,76.0652,76.075,75.9761,75.9761,30012.0
2024-03-27 14:35:00,76.8,76.8,76.76,76.76,10204.0,75.9662,75.9662,75.9267,75.9267,10204.0
2024-03-27 14:40:00,76.76,76.8,76.76,76.79,7568.0,75.9267,75.9662,75.9267,75.9564,7568.0
2024-03-27 14:45:00,76.78,76.81,76.72,76.73,8772.0,75.9465,75.9761,75.8871,75.897,8772.0
2024-03-27 14:50:00,76.73,76.74,76.69,76.7,5430.0,75.897,75.9069,75.8574,75.8673,5430.0
2024-03-27 14:55:00,76.71,76.72,76.68,76.7,10905.0,75.8772,75.8871,75.8475,75.8673,10905.0
2024-03-27 15:00:00,76.72,76.76,76.71,76.76,2428.0,75.8871,75.9267,75.8772,75.9267,2428.0
2024-03-27 15:05:00,76.75,76.81,76.72,76.72,11055.0,75.9168,75.9761,75.8871,75.8871,11055.0
2024-03-27 15:10:00,76.72,76.72,76.61,76.68,12367.0,75.8871,75.8871,75.7783,75.8475,12367.0
2024-03-27 15:15:00,76.67,76.67,76.59,76.61,20210.0,75.8377,75.8377,75.7585,75.7783,20210.0
2024-03-27 15:20:00,76.62,76.77,76.6,76.77,23517.0,75.7882,75.9366,75.7684,75.9366,23517.0
2024-03-27 15:25:00,76.78,76.93,76.73,76.88,50352.0,75.9465,76.0948,75.897,76.0454,50352.0
2024-03-27 15:30:00,76.88,76.97,76.86,76.94,34302.0,76.0454,76.1344,76.0256,76.1047,34302.0
2024-03-27 15:35:00,76.94,77.22,76.94,77.22,54015.0,76.1047,76.3817,76.1047,76.3817,54015.0
2024-03-27 15:40:00,77.21,77.35,77.2,77.34,48237.0,76.3718,76.5103,76.3619,76.5004,48237.0
2024-03-27 15:45:00,77.33,77.36,77.22,77.26,63826.0,76.4905,76.5202,76.3817,76.4213,63826.0
2024-03-27 15:50:00,77.26,77.48,77.25,77.45,124613.0,76.4213,76.6389,76.4114,76.6092,124613.0
2024-03-27 15:55:00,77.45,77.57,77.35,77.56,241572.0,76.6092,76.7279,76.5103,76.718,241572.0
2024-03-28 09:30:00,77.57,77.58,77.45,77.49,102759.0,76.7279,76.7378,76.6092,76.6488,102759.0
2024-03-28 09:35:00,77.49,77.53,77.44,77.48,29415.0,76.6488,76.6883,76.5993,76.6389,29415.0
2024-03-28 09:40:00,77.46,77.59,77.46,77.56,33186.0,76.6191,76.7477,76.6191,76.718,33186.0
2024-03-28 09:45:00,77.59,77.69,77.56,77.6,22905.0,76.7477,76.8466,76.718,76.7576,22905.0
2024-03-28 09:50:00,77.6,77.64,77.6,77.6,13916.0,76.7576,76.7971,76.7576,76.7576,13916.0
2024-03-28 09:55:00,77.62,77.62,77.53,77.54,17891.0,76.7773,76.7773,76.6883,76.6982,17891.0
2024-03-28 10:00:00,77.62,77.71,77.59,77.68,27610.0,76.7773,76.8664,76.7477,76.8367,27610.0
2024-03-28 10:05:00,77.68,77.68,77.55,77.57,11650.0,76.8367,76.8367,76.7081,76.7279,11650.0
2024-03-28 10:10:00,77.56,77.57,77.48,77.54,15265.0,76.718,76.7279,76.6389,76.6982,15265.0
2024-03-28 10:15:00,77.52,77.58,77.49,77.54,16565.0,76.6784,76.7378,76.6488,76.6982,16565.0
2024-03-28 10:20:00,77.51,77.54,77.48,77.52,28172.0,76.6685,76.6982,76.6389,76.6784,28172.0
2024-03-28 10:25:00,77.51,77.59,77.51,77.54,4370.0,76.6685,76.7477,76.6685,76.6982,4370.0
2024-03-28 10:30:00,77.54,77.58,77.5,77.57,4209.0,76.6982,76.7378,76.6586,76.7279,4209.0
2024-03-28 10:35:00,77.58,77.62,77.57,77.59,6486.0,76.7378,76.7773,76.7279,76.7477,6486.0
2024-03-28 10:40:00,77.57,77.63,77.56,77.61,5481.0,76.7279,76.7872,76.718,76.7675,5481.0
2024-03-28 10:45:00,77.63,77.63,77.58,77.6,6603.0,76.7872,76.7872,76.7378,76.7576,6603.0
2024-03-28 10:50:00,77.61,77.65,77.59,77.59,29325.0,76.7675,76.807,76.7477,76.7477,29325.0
2024-03-28 10:55:00,77.63,77.65,77.62,77.63,3558.0,76.7872,76.807,76.7773,76.7872,3558.0
2024-03-28 11:00:00,77.65,77.65,77.58,77.61,13800.0,76.807,76.807,76.7378,76.7675,13800.0
2024-03-28 11:05:00,77.64,77.67,77.55,77.57,13922.0,76.7971,76.8268,76.7081,76.7279,13922.0
2024-03-28 11:10:00,77.55,77.6,77.54,77.6,9601.0,76.7081,76.7576,76.6982,76.7576,9601.0
2024-03-28 11:15:00,77.62,77.67,77.62,77.67,16586.0,76.7773,76.8268,76.7773,76.8268,16586.0
2024-03-28 11:20:00,77.66,77.67,77.63,77.67,3657.0,76.8169,76.8268,76.7872,76.8268,3657.0
2024-03-28 11:25:00,77.67,77.68,77.65,77.65,3600.0,76.8268,76.8367,76.807,76.807,3600.0
2024-03-28 11:30:00,77.67,77.71,77.64,77.65,15322.0,76.8268,76.8664,76.7971,76.807,15322.0
2024-03-28 11:35:00,77.65,77.66,77.61,77.61,7035.0,76.807,76.8169,76.7675,76.7675,7035.0
2024-03-28 11:40:00,77.6,77.63,77.6,77.6,4947.0,76.7576,76.7872,76.7576,76.7576,4947.0
2024-03-28 11:45:00,77.58,77.65,77.58,77.65,17634.0,76.7378,76.807,76.7378,76.807,17634.0
2024-03-28 11:50:00,77.67,77.68,77.65,77.66,11289.0,76.8268,76.8367,76.807,76.8169,11289.0
2024-03-28 11:55:00,77.66,77.66,77.66,77.66,400.0,76.8169,76.8169,76.8169,76.8169,400.0
2024-03-28 12:00:00,77.67,77.67,77.63,77.63,8345.0,76.8268,76.8268,76.7872,76.7872,8345.0
2024-03-28 12:05:00,77.61,77.61,77.56,77.59,31787.0,76.7675,76.7675,76.718,76.7477,31787.0
2024-03-28 12:10:00,77.59,77.61,77.59,77.61,1233.0,76.7477,76.7675,76.7477,76.7675,1233.0
2024-03-28 12:15:00,77.59,77.61,77.57,77.58,20195.0,76.7477,76.7675,76.7279,76.7378,20195.0
2024-03-28 12:20:00,77.57,77.6,77.55,77.56,4927.0,76.7279,76.7576,76.7081,76.718,4927.0
2024-03-28 12:25:00,77.55,77.62,77.55,77.6,9359.0,76.7081,76.7773,76.7081,76.7576,9359.0
2024-03-28 12:30:00,77.6,77.6,77.53,77.55,18088.0,76.7576,76.7576,76.6883,76.7081,18088.0
2024-03-28 12:35:00,77.56,77.58,77.53,77.56,27832.0,76.718,76.7378,76.6883,76.718,27832.0
2024-03-28 12:40:00,77.54,77.59,77.54,77.56,49001.0,76.6982,76.7477,76.6982,76.718,49001.0
2024-03-28 12:45:00,77.55,77.58,77.52,77.55,41920.0,76.7081,76.7378,76.6784,76.7081,41920.0
2024-03-28 12:50:00,77.55,77.58,77.53,77.57,42314.0,76.7081,76.7378,76.6883,76.7279,42314.0
2024-03-28 12:55:00,77.6,77.6,77.53,77.59,20947.0,76.7576,76.7576,76.6883,76.7477,20947.0
2024-03-28 13:00:00,77.59,77.59,77.52,77.57,14363.0,76.7477,76.7477,76.6784,76.7279,14363.0
2024-03-28 13:05:00,77.57,77.63,77.57,77.61,19516.0,76.7279,76.7872,76.7279,76.7675,19516.0
2024-03-28 13:10:00,77.6,77.61,77.52,77.54,7868.0,76.7576,76.7675,76.6784,76.6982,7868.0
2024-03-28 13:15:00,77.55,77.56,77.49,77.55,5760.0,76.7081,76.718,76.6488,76.7081,5760.0
2024-03-28 13:20:00,77.55,77.55,77.51,77.53,1841.0,76.7081,76.7081,76.6685,76.6883,1841.0
2024-03-28 13:25:00,77.53,77.56,77.51,77.51,7079.0,76.6883,76.718,76.6685,76.6685,7079.0
2024-03-28 13:30:00,77.49,77.52,77.49,77.52,1507.0,76.6488,76.6784,76.6488,76.6784,1507.0
2024-03-28 13:35:00,77.49,77.57,77.48,77.57,6333.0,76.6488,76.7279,76.6389,76.7279,6333.0
2024-03-28 13:40:00,77.58,77.59,77.55,77.58,5753.0,76.7378,76.7477,76.7081,76.7378,5753.0
2024-03-28 13:45:00,77.58,77.62,77.57,77.61,4900.0,76.7378,76.7773,76.7279,76.7675,4900.0
2024-03-28 13:50:00,77.61,77.64,77.56,77.56,10974.0,76.7675,76.7971,76.718,76.718,10974.0
2024-03-28 13:55:00,77.56,77.62,77.56,77.62,5905.0,76.718,76.7773,76.718,76.7773,5905.0
2024-03-28 14:00:00,77.61,77.62,77.54,77.57,15541.0,76.7675,76.7773,76.6982,76.7279,15541.0
2024-03-28 14:05:00,77.56,77.67,77.56,77.65,26693.0,76.718,76.8268,76.718,76.807,26693.0
2024-03-28 14:10:00,77.65,77.68,77.65,77.66,6558.0,76.807,76.8367,76.807,76.8169,6558.0
2024-03-28 14:15:00,77.67,77.68,77.61,77.61,7932.0,76.8268,76.8367,76.7675,76.7675,7932.0
2024-03-28 14:20:00,77.65,77.65,77.61,77.62,771.0,76.807,76.807,76.7675,76.7773,771.0
2024-03-28 14:25:00,77.61,77.66,77.6,77.65,6688.0,76.7675,76.8169,76.7576,76.807,6688.0
2024-03-28 14:30:00,77.65,77.66,77.62,77.64,9118.0,76.807,76.8169,76.7773,76.7971,9118.0
2024-03-28 14:35:00,77.63,77.64,77.61,77.62,6115.0,76.7872,76.7971,76.7675,76.7773,6115.0
2024-03-28 14:40:00,77.62,77.62,77.5,77.53,15442.0,76.7773,76.7773,76.6586,76.6883,15442.0
2024-03-28 14:45:00,77.53,77.62,77.53,77.61,4941.0,76.6883,76.7773,76.6883,76.7675,4941.0
2024-03-28 14:50:00,77.61,77.65,77.59,77.65,10377.0,76.7675,76.807,76.7477,76.807,10377.0
2024-03-28 14:55:00,77.66,77.88,77.66,77.84,22326.0,76.8169,77.0345,76.8169,76.995,22326.0
2024-03-28 15:00:00,77.86,77.9,77.73,77.73,24102.0,77.0147,77.0543,76.8861,76.8861,24102.0
2024-03-28 15:05:00,77.74,77.8,77.68,77.8,19752.0,76.896,76.9554,76.8367,76.9554,19752.0
2024-03-28 15:10:00,77.81,77.85,77.76,77.84,19432.0,76.9653,77.0048,76.9158,76.995,19432.0
2024-03-28 15:15:00,77.82,77.88,77.81,77.87,9895.0,76.9752,77.0345,76.9653,77.0246,9895.0
2024-03-28 15:20:00,77.87,77.87,77.81,77.85,7449.0,77.0246,77.0246,76.9653,77.0048,7449.0
2024-03-28 15:25:00,77.86,77.96,77.85,77.92,14381.0,77.0147,77.1137,77.0048,77.0741,14381.0
2024-03-28 15:30:00,77.96,77.97,77.82,77.91,15546.0,77.1137,77.1235,76.9752,77.0642,15546.0
2024-03-28 15:35:00,77.86,77.86,77.76,77.78,15874.0,77.0147,77.0147,76.9158,76.9356,15874.0
2024-03-28 15:40:00,77.79,77.85,77.74,77.78,11401.0,76.9455,77.0048,76.896,76.9356,11401.0
2024-03-28 15:45:00,77.8,77.83,77.72,77.75,44229.0,76.9554,76.9851,76.8763,76.9059,44229.0
2024-03-28 15:50:00,77.76,77.81,77.68,77.76,104406.0,76.9158,76.9653,76.8367,76.9158,104406.0
2024-03-28 15:55:00,77.77,77.85,77.46,77.52,284088.0,76.9257,77.0048,76.6191,76.6784,284088.0
2024-04-01 09:30:00,77.73,77.81,77.62,77.77,200172.0,76.8861,76.9653,76.7773,76.9257,200172.0
2024-04-01 09:35:00,77.79,77.85,77.7,77.84,70576.0,76.9455,77.0048,76.8565,76.995,70576.0
2024-04-01 09:40:00,77.84,77.88,77.82,77.83,73881.0,76.995,77.0345,76.9752,76.9851,73881.0
2024-04-01 09:45:00,77.84,77.89,77.73,77.76,55317.0,76.995,77.0444,76.8861,76.9158,55317.0
2024-04-01 09:50:00,77.77,77.8,77.75,77.79,9859.0,76.9257,76.9554,76.9059,76.9455,9859.0
2024-04-01 09:55:00,77.79,77.84,77.78,77.79,5067.0,76.9455,76.995,76.9356,76.9455,5067.0
2024-04-01 10:00:00,77.78,77.82,77.52,77.54,91411.0,76.9356,76.9752,76.6784,76.6982,91411.0
2024-04-01 10:05:00,77.54,77.72,77.54,77.7,49925.0,76.6982,76.8763,76.6982,76.8565,49925.0
2024-04-01 10:10:00,77.71,77.76,77.69,77.73,26248.0,76.8664,76.9158,76.8466,76.8861,26248.0
2024-04-01 10:15:00,77.75,77.75,77.44,77.48,79667.0,76.9059,76.9059,76.5993,76.6389,79667.0
2024-04-01 10:20:00,77.46,77.55,77.43,77.54,70997.0,76.6191,76.7081,76.5894,76.6982,70997.0
2024-04-01 10:25:00,77.53,77.54,77.48,77.48,9779.0,76.6883,76.6982,76.6389,76.6389,9779.0
2024-04-01 10:30:00,77.46,77.5,77.37,77.43,32318.0,76.6191,76.6586,76.5301,76.5894,32318.0
2024-04-01 10:35:00,77.43,77.43,77.21,77.28,59948.0,76.5894,76.5894,76.3718,76.441,59948.0
2024-04-01 10:40:00,77.27,77.37,77.24,77.35,89309.0,76.4311,76.5301,76.4015,76.5103,89309.0
2024-04-01 10:45:00,77.33,77.34,77.28,77.31,25313.0,76.4905,76.5004,76.441,76.4707,25313.0
2024-04-01 10:50:00,77.32,77.33,77.22,77.25,22438.0,76.4806,76.4905,76.3817,76.4114,22438.0
2024-04-01 10:55:00,77.25,77.29,77.22,77.28,14665.0,76.4114,76.4509,76.3817,76.441,14665.0
2024-04-01 11:00:00,77.27,77.28,77.21,77.26,15599.0,76.4311,76.441,76.3718,76.4213,15599.0
2024-04-01 11:05:00,77.26,77.3,77.19,77.22,27779.0,76.4213,76.4608,76.352,76.3817,27779.0
2024-04-01 11:10:00,77.22,77.22,77.14,77.16,48064.0,76.3817,76.3817,76.3026,76.3223,48064.0
2024-04-01 11:15:00,77.16,77.16,77.02,77.06,69822.0,76.3223,76.3223,76.1839,76.2234,69822.0
2024-04-01 11:20:00,77.05,77.18,76.99,77.12,52712.0,76.2135,76.3421,76.1542,76.2828,52712.0
2024-04-01 11:25:00,77.13,77.21,77.12,77.2,34814.0,76.2927,76.3718,76.2828,76.3619,34814.0
2024-04-01 11:30:00,77.18,77.2,77.12,77.12,11637.0,76.3421,76.3619,76.2828,76.2828,11637.0
2024-04-01 11:35:00,77.13,77.2,77.08,77.09,15170.0,76.2927,76.3619,76.2432,76.2531,15170.0
2024-04-01 11:40:00,77.09,77.13,77.06,77.13,109174.0,76.2531,76.2927,76.2234,76.2927,109174.0
2024-04-01 11:45:00,77.13,77.15,77.03,77.15,23439.0,76.2927,76.3124,76.1937,76.3124,23439.0
2024-04-01 11:50:00,77.14,77.15,76.92,76.94,34756.0,76.3026,76.3124,76.0849,76.1047,34756.0
2024-04-01 11:55:00,76.97,77.01,76.91,76.91,30361.0,76.1344,76.174,76.075,76.075,30361.0
2024-04-01 12:00:00,76.9,77.04,76.88,77.04,40902.0,76.0652,76.2036,76.0454,76.2036,40902.0
2024-04-01 12:05:00,77.05,77.13,77.04,77.09,11192.0,76.2135,76.2927,76.2036,76.2531,11192.0
2024-04-01 12:10:00,77.11,77.13,77.07,77.11,19824.0,76.2729,76.2927,76.2333,76.2729,19824.0
2024-04-01 12:15:00,77.12,77.15,77.1,77.12,29040.0,76.2828,76.3124,76.263,76.2828,29040.0
2024-04-01 12:20:00,77.13,77.14,77.08,77.12,11461.0,76.2927,76.3026,76.2432,76.2828,11461.0
2024-04-01 12:25:00,77.13,77.18,77.11,77.16,10847.0,76.2927,76.3421,76.2729,76.3223,10847.0
2024-04-01 12:30:00,77.18,77.23,77.18,77.2,9290.0,76.3421,76.3916,76.3421,76.3619,9290.0
2024-04-01 12:35:00,77.2,77.23,77.17,77.2,7713.0,76.3619,76.3916,76.3322,76.3619,7713.0
2024-04-01 12:40:00,77.22,77.23,77.2,77.23,4903.0,76.3817,76.3916,76.3619,76.3916,4903.0
2024-04-01 12:45:00,77.24,77.24,77.18,77.21,4856.0,76.4015,76.4015,76.3421,76.3718,4856.0
2024-04-01 12:50:00,77.21,77.23,77.2,77.2,6643.0,76.3718,76.3916,76.3619,76.3619,6643.0
2024-04-01 12:55:00,77.19,77.19,77.15,77.15,8915.0,76.352,76.352,76.3124,76.3124,8915.0
2024-04-01 13:00:00,77.14,77.14,77.09,77.1,12946.0,76.3026,76.3026,76.2531,76.263,12946.0
2024-04-01 13:05:00,77.12,77.13,77.04,77.09,15197.0,76.2828,76.2927,76.2036,76.2531,15197.0
2024-04-01 13:10:00,77.08,77.12,77.04,77.09,20905.0,76.2432,76.2828,76.2036,76.2531,20905.0
2024-04-01 13:15:00,77.08,77.1,77.02,77.02,10044.0,76.2432,76.263,76.1839,76.1839,10044.0
2024-04-01 13:20:00,77.02,77.02,76.9,76.91,18001.0,76.1839,76.1839,76.0652,76.075,18001.0
2024-04-01 13:25:00,76.92,77.06,76.92,77.03,17878.0,76.0849,76.2234,76.0849,76.1937,17878.0
2024-04-01 13:30:00,77.06,77.07,77.0,77.0,17298.0,76.2234,76.2333,76.1641,76.1641,17298.0
2024-04-01 13:35:00,77.0,77.08,77.0,77.03,26322.0,76.1641,76.2432,76.1641,76.1937,26322.0
2024-04-01 13:40:00,77.03,77.13,77.03,77.12,14235.0,76.1937,76.2927,76.1937,76.2828,14235.0
2024-04-01 13:45:00,77.11,77.11,77.07,77.08,20526.0,76.2729,76.2729,76.2333,76.2432,20526.0
2024-04-01 13:50:00,77.11,77.11,77.0,77.05,19353.0,76.2729,76.2729,76.1641,76.2135,19353.0
2024-04-01 13:55:00,77.07,77.09,77.05,77.06,11366.0,76.2333,76.2531,76.2135,76.2234,11366.0
2024-04-01 14:00:00,77.09,77.12,77.08,77.12,11374.0,76.2531,76.2828,76.2432,76.2828,11374.0
2024-04-01 14:05:00,77.11,77.11,77.07,77.1,4400.0,76.2729,76.2729,76.2333,76.263,4400.0
2024-04-01 14:10:00,77.09,77.09,77.03,77.06,12500.0,76.2531,76.2531,76.1937,76.2234,12500.0
2024-04-01 14:15:00,77.05,77.13,77.05,77.12,15166.0,76.2135,76.2927,76.2135,76.2828,15166.0
2024-04-01 14:20:00,77.13,77.18,77.1,77.16,11563.0,76.2927,76.3421,76.263,76.3223,11563.0
2024-04-01 14:25:00,77.17,77.18,77.13,77.14,7413.0,76.3322,76.3421,76.2927,76.3026,7413.0
2024-04-01 14:30:00,77.14,77.18,77.14,77.18,4198.0,76.3026,76.3421,76.3026,76.3421,4198.0
2024-04-01 14:35:00,77.17,77.2,77.15,77.2,34231.0,76.3322,76.3619,76.3124,76.3619,34231.0
2024-04-01 14:40:00,77.2,77.22,77.15,77.19,26426.0,76.3619,76.3817,76.3124,76.352,26426.0
2024-04-01 14:45:00,77.18,77.2,77.16,77.2,2905.0,76.3421,76.3619,76.3223,76.3619,2905.0
2024-04-01 14:50:00,77.19,77.21,77.15,77.17,57102.0,76.352,76.3718,76.3124,76.3322,57102.0
2024-04-01 14:55:00,77.18,77.2,77.1,77.14,3463.0,76.3421,76.3619,76.263,76.3026,3463.0
2024-04-01 15:00:00,77.11,77.19,77.08,77.19,12057.0,76.2729,76.352,76.2432,76.352,12057.0
2024-04-01 15:05:00,77.2,77.27,77.2,77.22,27255.0,76.3619,76.4311,76.3619,76.3817,27255.0
2024-04-01 15:10:00,77.23,77.24,77.17,77.17,14645.0,76.3916,76.4015,76.3322,76.3322,14645.0
2024-04-01 15:15:00,77.2,77.23,77.12,77.14,14367.0,76.3619,76.3916,76.2828,76.3026,14367.0
2024-04-01 15:20:00,77.18,77.21,77.13,77.17,12053.0,76.3421,76.3718,76.2927,76.3322,12053.0
2024-04-01 15:25:00,77.16,77.17,77.1,77.12,2800.0,76.3223,76.3322,76.263,76.2828,2800.0
2024-04-01 15:30:00,77.14,77.23,77.12,77.21,15582.0,76.3026,76.3916,76.2828,76.3718,15582.0
2024-04-01 15:35:00,77.22,77.22,77.07,77.09,32940.0,76.3817,76.3817,76.2333,76.2531,32940.0
2024-04-01 15:40:00,77.11,77.23,77.11,77.22,12475.0,76.2729,76.3916,76.2729,76.3817,12475.0
2024-04-01 15:45:00,77.22,77.23,77.14,77.17,11379.0,76.3817,76.3916,76.3026,76.3322,11379.0
2024-04-01 15:50:00,77.14,77.32,77.12,77.32,58973.0,76.3026,76.4806,76.2828,76.4806,58973.0
2024-04-01 15:55:00,77.32,77.4,77.22,77.22,87592.0,76.4806,76.5597,76.3817,76.3817,87592.0
2024-04-02 09:30:00,76.04,76.11,75.94,75.95,162289.0,75.2145,75.2837,75.1156,75.1255,162289.0
2024-04-02 09:35:00,75.94,75.96,75.82,75.83,71184.0,75.1156,75.1354,74.9969,75.0068,71184.0
2024-04-02 09:40:00,75.81,75.82,75.72,75.8,49930.0,74.987,74.9969,74.898,74.9771,49930.0
2024-04-02 09:45:00,75.8,75.81,75.74,75.75,23340.0,74.9771,74.987,74.9178,74.9276,23340.0
2024-04-02 09:50:00,75.75,75.8,75.64,75.79,41573.0,74.9276,74.9771,74.8188,74.9672,41573.0
2024-04-02 09:55:00,75.81,75.86,75.69,75.86,11303.0,74.987,75.0364,74.8683,75.0364,11303.0
2024-04-02 10:00:00,75.83,75.97,75.68,75.96,49990.0,75.0068,75.1453,74.8584,75.1354,49990.0
2024-04-02 10:05:00,75.97,75.97,75.71,75.73,29732.0,75.1453,75.1453,74.8881,74.9079,29732.0
2024-04-02 10:10:00,75.74,75.75,75.53,75.55,101158.0,74.9178,74.9276,74.71,74.7298,101158.0
2024-04-02 10:15:00,75.58,75.64,75.54,75.63,73588.0,74.7595,74.8188,74.7199,74.8089,73588.0
2024-04-02 10:20:00,75.64,75.83,75.62,75.78,50543.0,74.8188,75.0068,74.7991,74.9573,50543.0
2024-04-02 10:25:00,75.78,75.85,75.7,75.74,31170.0,74.9573,75.0266,74.8782,74.9178,31170.0
2024-04-02 10:30:00,75.72,75.8,75.67,75.7,28568.0,74.898,74.9771,74.8485,74.8782,28568.0
2024-04-02 10:35:00,75.71,75.82,75.7,75.78,18443.0,74.8881,74.9969,74.8782,74.9573,18443.0
2024-04-02 10:40:00,75.81,75.86,75.75,75.8,12075.0,74.987,75.0364,74.9276,74.9771,12075.0
2024-04-02 10:45:00,75.78,75.85,75.68,75.72,13647.0,74.9573,75.0266,74.8584,74.898,13647.0
2024-04-02 10:50:00,75.71,75.74,75.69,75.7,10713.0,74.8881,74.9178,74.8683,74.8782,10713.0
2024-04-02 10:55:00,75.7,75.7,75.62,75.67,14899.0,74.8782,74.8782,74.7991,74.8485,14899.0
2024-04-02 11:00:00,75.65,75.73,75.65,75.67,14089.0,74.8287,74.9079,74.8287,74.8485,14089.0
2024-04-02 11:05:00,75.67,75.77,75.67,75.76,6079.0,74.8485,74.9474,74.8485,74.9375,6079.0
2024-04-02 11:10:00,75.78,75.87,75.78,75.85,16497.0,74.9573,75.0463,74.9573,75.0266,16497.0
2024-04-02 11:15:00,75.87,75.92,75.84,75.9,14194.0,75.0463,75.0958,75.0167,75.076,14194.0
2024-04-02 11:20:00,75.92,75.92,75.84,75.84,3750.0,75.0958,75.0958,75.0167,75.0167,3750.0
2024-04-02 11:25:00,75.86,75.88,75.84,75.86,5163.0,75.0364,75.0562,75.0167,75.0364,5163.0
2024-04-02 11:30:00,75.86,75.91,75.85,75.88,13725.0,75.0364,75.0859,75.0266,75.0562,13725.0
2024-04-02 11:35:00,75.88,75.94,75.83,75.84,13412.0,75.0562,75.1156,75.0068,75.0167,13412.0
2024-04-02 11:40:00,75.81,75.87,75.8,75.8,19898.0,74.987,75.0463,74.9771,74.9771,19898.0
2024-04-02 11:45:00,75.82,75.82,75.75,75.75,3614.0,74.9969,74.9969,74.9276,74.9276,3614.0
2024-04-02 11:50:00,75.75,75.75,75.68,75.69,19978.0,74.9276,74.9276,74.8584,74.8683,19978.0
2024-04-02 11:55:00,75.69,75.79,75.69,75.7,18504.0,74.8683,74.9672,74.8683,74.8782,18504.0
2024-04-02 12:00:00,75.72,75.77,75.69,75.76,5016.0,74.898,74.9474,74.8683,74.9375,5016.0
2024-04-02 12:05:00,75.76,75.77,75.68,75.73,3914.0,74.9375,74.9474,74.8584,74.9079,3914.0
2024-04-02 12:10:00,75.73,75.75,75.66,75.67,8664.0,74.9079,74.9276,74.8386,74.8485,8664.0
2024-04-02 12:15:00,75.67,75.72,75.66,75.68,3206.0,74.8485,74.898,74.8386,74.8584,3206.0
2024-04-02 12:20:00,75.69,75.78,75.67,75.77,8129.0,74.8683,74.9573,74.8485,74.9474,8129.0
2024-04-02 12:25:00,75.76,75.81,75.75,75.78,5767.0,74.9375,74.987,74.9276,74.9573,5767.0
2024-04-02 12:30:00,75.81,75.83,75.79,75.82,10251.0,74.987,75.0068,74.9672,74.9969,10251.0
2024-04-02 12:35:00,75.82,75.87,75.82,75.84,2290.0,74.9969,75.0463,74.9969,75.0167,2290.0
2024-04-02 12:40:00,75.87,75.88,75.81,75.81,4532.0,75.0463,75.0562,74.987,74.987,4532.0
2024-04-02 12:45:00,75.83,75.97,75.82,75.95,13139.0,75.0068,75.1453,74.9969,75.1255,13139.0
2024-04-02 12:50:00,75.95,75.95,75.9,75.91,869.0,75.1255,75.1255,75.076,75.0859,869.0
2024-04-02 12:55:00,75.95,75.98,75.93,75.97,9417.0,75.1255,75.1551,75.1057,75.1453,9417.0
2024-04-02 13:00:00,75.98,76.02,75.97,76.02,15047.0,75.1551,75.1947,75.1453,75.1947,15047.0
2024-04-02 13:05:00,75.98,76.01,75.95,75.95,10070.0,75.1551,75.1848,75.1255,75.1255,10070.0
2024-04-02 13:10:00,75.94,75.96,75.88,75.89,13889.0,75.1156,75.1354,75.0562,75.0661,13889.0
2024-04-02 13:15:00,75.9,75.91,75.84,75.84,2291.0,75.076,75.0859,75.0167,75.0167,2291.0
2024-04-02 13:20:00,75.84,75.89,75.83,75.86,3169527.0,75.0167,75.0661,75.0068,75.0364,3169527.0
2024-04-02 13:25:00,75.87,75.89,75.85,75.88,705242.0,75.0463,75.0661,75.0266,75.0562,705242.0
2024-04-02 13:30:00,75.87,75.9,75.86,75.86,2962.0,75.0463,75.076,75.0364,75.0364,2962.0
2024-04-02 13:35:00,75.86,75.88,75.83,75.86,2675.0,75.0364,75.0562,75.0068,75.0364,2675.0
2024-04-02 13:40:00,75.86,75.87,75.8,75.86,29456.0,75.0364,75.0463,74.9771,75.0364,29456.0
2024-04-02 13:45:00,75.86,75.95,75.86,75.94,8755.0,75.0364,75.1255,75.0364,75.1156,8755.0
2024-04-02 13:50:00,75.94,75.94,75.88,75.89,4800.0,75.1156,75.1156,75.0562,75.0661,4800.0
2024-04-02 13:55:00,75.9,75.95,75.9,75.94,4136.0,75.076,75.1255,75.076,75.1156,4136.0
2024-04-02 14:00:00,75.91,75.94,75.9,75.91,1000.0,75.0859,75.1156,75.076,75.0859,1000.0
2024-04-02 14:05:00,75.92,75.97,75.89,75.97,32844.0,75.0958,75.1453,75.0661,75.1453,32844.0
2024-04-02 14:10:00,75.97,75.98,75.93,75.94,138834.0,75.1453,75.1551,75.1057,75.1156,138834.0
2024-04-02 14:15:00,75.96,75.98,75.94,75.98,8393.0,75.1354,75.1551,75.1156,75.1551,8393.0
2024-04-02 14:20:00,76.0,76.0,75.93,75.94,11358.0,75.1749,75.1749,75.1057,75.1156,11358.0
2024-04-02 14:25:00,75.94,76.0,75.94,75.95,2795.0,75.1156,75.1749,75.1156,75.1255,2795.0
2024-04-02 14:30:00,75.95,76.0,75.94,76.0,4730.0,75.1255,75.1749,75.1156,75.1749,4730.0
2024-04-02 14:35:00,75.98,75.98,75.9,75.96,6207.0,75.1551,75.1551,75.076,75.1354,6207.0
2024-04-02 14:40:00,75.95,76.02,75.95,75.98,8727.0,75.1255,75.1947,75.1255,75.1551,8727.0
2024-04-02 14:45:00,75.99,75.99,75.88,75.91,12868.0,75.165,75.165,75.0562,75.0859,12868.0
2024-04-02 14:50:00,75.94,75.99,75.94,75.95,12009.0,75.1156,75.165,75.1156,75.1255,12009.0
2024-04-02 14:55:00,75.95,75.97,75.91,75.91,800.0,75.1255,75.1453,75.0859,75.0859,800.0
2024-04-02 15:00:00,75.91,76.02,75.9,76.02,8122.0,75.0859,75.1947,75.076,75.1947,8122.0
2024-04-02 15:05:00,76.08,76.15,76.06,76.09,33006.0,75.2541,75.3233,75.2343,75.264,33006.0
2024-04-02 15:10:00,76.1,76.12,75.99,75.99,7772.0,75.2738,75.2936,75.165,75.165,7772.0
2024-04-02 15:15:00,75.98,76.02,75.95,75.95,15764.0,75.1551,75.1947,75.1255,75.1255,15764.0
2024-04-02 15:20:00,75.96,76.07,75.96,76.06,22190.0,75.1354,75.2442,75.1354,75.2343,22190.0
2024-04-02 15:25:00,76.1,76.14,76.08,76.1,11928.0,75.2738,75.3134,75.2541,75.2738,11928.0
2024-04-02 15:30:00,76.12,76.19,76.06,76.18,18601.0,75.2936,75.3629,75.2343,75.353,18601.0
2024-04-02 15:35:00,76.17,76.22,76.17,76.21,16374.0,75.3431,75.3925,75.3431,75.3826,16374.0
2024-04-02 15:40:00,76.21,76.22,76.15,76.2,93423.0,75.3826,75.3925,75.3233,75.3728,93423.0
2024-04-02 15:45:00,76.17,76.25,76.14,76.24,79915.0,75.3431,75.4222,75.3134,75.4123,79915.0
2024-04-02 15:50:00,76.27,76.27,76.14,76.22,97223.0,75.442,75.442,75.3134,75.3925,97223.0
2024-04-02 15:55:00,76.23,76.25,76.17,76.23,299291.0,75.4024,75.4222,75.3431,75.4024,299291.0
2024-04-03 09:30:00,75.88,76.06,75.87,76.03,160217.0,75.0562,75.2343,75.0463,75.2046,160217.0
2024-04-03 09:35:00,76.03,76.13,76.02,76.09,107874.0,75.2046,75.3035,75.1947,75.264,107874.0
2024-04-03 09:40:00,76.11,76.13,76.05,76.07,40080.0,75.2837,75.3035,75.2244,75.2442,40080.0
2024-04-03 09:45:00,76.06,76.15,76.05,76.08,23228.0,75.2343,75.3233,75.2244,75.2541,23228.0
2024-04-03 09:50:00,76.08,76.13,76.08,76.13,16028.0,75.2541,75.3035,75.2541,75.3035,16028.0
2024-04-03 09:55:00,76.15,76.15,76.04,76.09,32852.0,75.3233,75.3233,75.2145,75.264,32852.0
2024-04-03 10:00:00,76.12,76.6,76.1,76.54,154821.0,75.2936,75.7684,75.2738,75.7091,154821.0
2024-04-03 10:05:00,76.56,76.64,76.41,76.42,26744.0,75.7288,75.808,75.5805,75.5904,26744.0
2024-04-03 10:10:00,76.41,76.64,76.4,76.62,42613.0,75.5805,75.808,75.5706,75.7882,42613.0
2024-04-03 10:15:00,76.66,76.7,76.58,76.68,27303.0,75.8278,75.8673,75.7486,75.8475,27303.0
2024-04-03 10:20:00,76.69,76.71,76.64,76.67,24374.0,75.8574,75.8772,75.808,75.8377,24374.0
2024-04-03 10:25:00,76.67,76.74,76.67,76.68,9180.0,75.8377,75.9069,75.8377,75.8475,9180.0
2024-04-03 10:30:00,76.68,76.76,76.66,76.69,33715.0,75.8475,75.9267,75.8278,75.8574,33715.0
2024-04-03 10:35:00,76.7,76.73,76.64,76.67,39865.0,75.8673,75.897,75.808,75.8377,39865.0
2024-04-03 10:40:00,76.65,76.7,76.61,76.69,32759.0,75.8179,75.8673,75.7783,75.8574,32759.0
2024-04-03 10:45:00,76.7,76.73,76.67,76.7,14822.0,75.8673,75.897,75.8377,75.8673,14822.0
2024-04-03 10:50:00,76.72,76.8,76.71,76.76,20610.0,75.8871,75.9662,75.8772,75.9267,20610.0
2024-04-03 10:55:00,76.76,76.79,76.75,76.76,5341.0,75.9267,75.9564,75.9168,75.9267,5341.0
2024-04-03 11:00:00,76.77,76.79,76.75,76.77,7426.0,75.9366,75.9564,75.9168,75.9366,7426.0
2024-04-03 11:05:00,76.78,76.81,76.78,76.81,9959.0,75.9465,75.9761,75.9465,75.9761,9959.0
2024-04-03 11:10:00,76.81,76.83,76.8,76.81,5095.0,75.9761,75.9959,75.9662,75.9761,5095.0
2024-04-03 11:15:00,76.78,76.8,76.77,76.8,1202.0,75.9465,75.9662,75.9366,75.9662,1202.0
2024-04-03 11:20:00,76.8,76.82,76.79,76.81,5431.0,75.9662,75.986,75.9564,75.9761,5431.0
2024-04-03 11:25:00,76.81,76.81,76.8,76.8,5100.0,75.9761,75.9761,75.9662,75.9662,5100.0
2024-04-03 11:30:00,76.8,76.82,76.77,76.77,6343.0,75.9662,75.986,75.9366,75.9366,6343.0
2024-04-03 11:35:00,76.78,76.82,76.77,76.79,5116.0,75.9465,75.986,75.9366,75.9564,5116.0
2024-04-03 11:40:00,76.78,76.83,76.77,76.78,5093.0,75.9465,75.9959,75.9366,75.9465,5093.0
2024-04-03 11:45:00,76.78,76.78,76.73,76.73,4668.0,75.9465,75.9465,75.897,75.897,4668.0
2024-04-03 11:50:00,76.74,76.74,76.63,76.64,23955.0,75.9069,75.9069,75.7981,75.808,23955.0
2024-04-03 11:55:00,76.65,76.65,76.59,76.61,29225.0,75.8179,75.8179,75.7585,75.7783,29225.0
2024-04-03 12:00:00,76.6,76.61,76.52,76.53,18714.0,75.7684,75.7783,75.6893,75.6992,18714.0
2024-04-03 12:05:00,76.53,76.58,76.52,76.58,5789.0,75.6992,75.7486,75.6893,75.7486,5789.0
2024-04-03 12:10:00,76.58,76.63,76.48,76.58,46830.0,75.7486,75.7981,75.6497,75.7486,46830.0
2024-04-03 12:15:00,76.55,76.67,76.53,76.67,15136.0,75.719,75.8377,75.6992,75.8377,15136.0
2024-04-03 12:20:00,76.66,76.73,76.65,76.72,5844.0,75.8278,75.897,75.8179,75.8871,5844.0
2024-04-03 12:25:00,76.71,76.74,76.66,76.72,16232.0,75.8772,75.9069,75.8278,75.8871,16232.0
2024-04-03 12:30:00,76.74,76.81,76.72,76.77,12196.0,75.9069,75.9761,75.8871,75.9366,12196.0
2024-04-03 12:35:00,76.74,76.77,76.38,76.4,95482.0,75.9069,75.9366,75.5508,75.5706,95482.0
2024-04-03 12:40:00,76.41,76.68,76.41,76.66,22925.0,75.5805,75.8475,75.5805,75.8278,22925.0
2024-04-03 12:45:00,76.63,76.68,76.6,76.64,13500.0,75.7981,75.8475,75.7684,75.808,13500.0
2024-04-03 12:50:00,76.64,76.76,76.64,76.7,16355.0,75.808,75.9267,75.808,75.8673,16355.0
2024-04-03 12:55:00,76.71,76.74,76.64,76.65,13820.0,75.8772,75.9069,75.808,75.8179,13820.0
2024-04-03 13:00:00,76.67,76.71,76.64,76.68,7295.0,75.8377,75.8772,75.808,75.8475,7295.0
2024-04-03 13:05:00,76.68,76.69,76.65,76.68,5280.0,75.8475,75.8574,75.8179,75.8475,5280.0
2024-04-03 13:10:00,76.72,76.73,76.69,76.71,5000.0,75.8871,75.897,75.8574,75.8772,5000.0
2024-04-03 13:15:00,76.7,76.71,76.67,76.7,2000.0,75.8673,75.8772,75.8377,75.8673,2000.0
2024-04-03 13:20:00,76.7,76.74,76.67,76.72,3940.0,75.8673,75.9069,75.8377,75.8871,3940.0
2024-04-03 13:25:00,76.71,76.75,76.71,76.74,6376.0,75.8772,75.9168,75.8772,75.9069,6376.0
2024-04-03 13:30:00,76.74,76.75,76.69,76.73,25135.0,75.9069,75.9168,75.8574,75.897,25135.0
2024-04-03 13:35:00,76.72,76.74,76.68,76.69,3605.0,75.8871,75.9069,75.8475,75.8574,3605.0
2024-04-03 13:40:00,76.7,76.75,76.7,76.72,18105.0,75.8673,75.9168,75.8673,75.8871,18105.0
2024-04-03 13:45:00,76.7,76.76,76.7,76.75,5949.0,75.8673,75.9267,75.8673,75.9168,5949.0
2024-04-03 13:50:00,76.76,76.77,76.74,76.76,8788.0,75.9267,75.9366,75.9069,75.9267,8788.0
2024-04-03 13:55:00,76.75,76.75,76.7,76.72,3338.0,75.9168,75.9168,75.8673,75.8871,3338.0
2024-04-03 14:00:00,76.69,76.72,76.68,76.72,2300.0,75.8574,75.8871,75.8475,75.8871,2300.0
2024-04-03 14:05:00,76.72,76.78,76.71,76.77,9591.0,75.8871,75.9465,75.8772,75.9366,9591.0
2024-04-03 14:10:00,76.77,76.78,76.73,76.73,6085.0,75.9366,75.9465,75.897,75.897,6085.0
2024-04-03 14:15:00,76.72,76.72,76.64,76.69,4397.0,75.8871,75.8871,75.808,75.8574,4397.0
2024-04-03 14:20:00,76.7,76.7,76.65,76.69,5470.0,75.8673,75.8673,75.8179,75.8574,5470.0
2024-04-03 14:25:00,76.63,76.63,76.6,76.63,2256.0,75.7981,75.7981,75.7684,75.7981,2256.0
2024-04-03 14:30:00,76.61,76.61,76.54,76.61,49726.0,75.7783,75.7783,75.7091,75.7783,49726.0
2024-04-03 14:35:00,76.62,76.66,76.62,76.64,6500.0,75.7882,75.8278,75.7882,75.808,6500.0
2024-04-03 14:40:00,76.67,76.67,76.61,76.61,1600.0,75.8377,75.8377,75.7783,75.7783,1600.0
2024-04-03 14:45:00,76.62,76.62,76.57,76.57,10747.0,75.7882,75.7882,75.7387,75.7387,10747.0
2024-04-03 14:50:00,76.57,76.59,76.52,76.56,9737.0,75.7387,75.7585,75.6893,75.7288,9737.0
2024-04-03 14:55:00,76.61,76.61,76.52,76.55,18845.0,75.7783,75.7783,75.6893,75.719,18845.0
2024-04-03 15:00:00,76.51,76.54,76.48,76.54,10284.0,75.6794,75.7091,75.6497,75.7091,10284.0
2024-04-03 15:05:00,76.52,76.55,76.49,76.49,6469.0,75.6893,75.719,75.6596,75.6596,6469.0
2024-04-03 15:10:00,76.51,76.52,76.14,76.17,75249.0,75.6794,75.6893,75.3134,75.3431,75249.0
2024-04-03 15:15:00,76.16,76.26,75.9,76.16,75699.0,75.3332,75.4321,75.076,75.3332,75699.0
2024-04-03 15:20:00,76.17,76.2,76.04,76.04,20931.0,75.3431,75.3728,75.2145,75.2145,20931.0
2024-04-03 15:25:00,76.03,76.15,76.02,76.12,24010.0,75.2046,75.3233,75.1947,75.2936,24010.0
2024-04-03 15:30:00,76.12,76.21,76.05,76.2,22377.0,75.2936,75.3826,75.2244,75.3728,22377.0
2024-04-03 15:35:00,76.25,76.38,76.25,76.34,36017.0,75.4222,75.5508,75.4222,75.5112,36017.0
2024-04-03 15:40:00,76.34,76.4,76.3,76.37,15557.0,75.5112,75.5706,75.4717,75.5409,15557.0
2024-04-03 15:45:00,76.39,76.48,76.39,76.48,47530.0,75.5607,75.6497,75.5607,75.6497,47530.0
2024-04-03 15:50:00,76.47,76.48,76.37,76.39,96792.0,75.6398,75.6497,75.5409,75.5607,96792.0
2024-04-03 15:55:00,76.39,76.43,76.27,76.38,225949.0,75.5607,75.6003,75.442,75.5508,225949.0
2024-04-04 09:30:00,77.55,77.59,77.46,77.55,126534.0,76.7081,76.7477,76.6191,76.7081,126534.0
2024-04-04 09:35:00,77.55,77.58,77.37,77.39,49439.0,76.7081,76.7378,76.5301,76.5498,49439.0
2024-04-04 09:40:00,77.41,77.5,77.4,77.43,24951.0,76.5696,76.6586,76.5597,76.5894,24951.0
2024-04-04 09:45:00,77.44,77.47,77.39,77.44,26395.0,76.5993,76.629,76.5498,76.5993,26395.0
2024-04-04 09:50:00,77.44,77.45,77.32,77.34,42429.0,76.5993,76.6092,76.4806,76.5004,42429.0
2024-04-04 09:55:00,77.35,77.36,77.28,77.35,20996.0,76.5103,76.5202,76.441,76.5103,20996.0
2024-04-04 10:00:00,77.36,77.41,77.35,77.37,14072.0,76.5202,76.5696,76.5103,76.5301,14072.0
2024-04-04 10:05:00,77.37,77.4,77.32,77.39,24386.0,76.5301,76.5597,76.4806,76.5498,24386.0
2024-04-04 10:10:00,77.37,77.4,77.33,77.36,13692.0,76.5301,76.5597,76.4905,76.5202,13692.0
2024-04-04 10:15:00,77.39,77.4,77.32,77.33,15586.0,76.5498,76.5597,76.4806,76.4905,15586.0
2024-04-04 10:20:00,77.33,77.36,77.25,77.28,39970.0,76.4905,76.5202,76.4114,76.441,39970.0
2024-04-04 10:25:00,77.28,77.39,77.27,77.37,13251.0,76.441,76.5498,76.4311,76.5301,13251.0
2024-04-04 10:30:00,77.38,77.38,77.28,77.3,12195.0,76.5399,76.5399,76.441,76.4608,12195.0
2024-04-04 10:35:00,77.3,77.33,77.29,77.33,5970.0,76.4608,76.4905,76.4509,76.4905,5970.0
2024-04-04 10:40:00,77.33,77.38,77.32,77.38,14226.0,76.4905,76.5399,76.4806,76.5399,14226.0
2024-04-04 10:45:00,77.37,77.38,77.34,77.36,13638.0,76.5301,76.5399,76.5004,76.5202,13638.0
2024-04-04 10:50:00,77.35,77.35,77.3,77.3,22292.0,76.5103,76.5103,76.4608,76.4608,22292.0
2024-04-04 10:55:00,77.31,77.36,77.31,77.32,15355.0,76.4707,76.5202,76.4707,76.4806,15355.0
2024-04-04 11:00:00,77.32,77.35,77.3,77.31,33786.0,76.4806,76.5103,76.4608,76.4707,33786.0
2024-04-04 11:05:00,77.3,77.34,77.26,77.27,9831.0,76.4608,76.5004,76.4213,76.4311,9831.0
2024-04-04 11:10:00,77.28,77.3,77.21,77.23,11485.0,76.441,76.4608,76.3718,76.3916,11485.0
2024-04-04 11:15:00,77.23,77.26,77.23,77.24,33201.0,76.3916,76.4213,76.3916,76.4015,33201.0
2024-04-04 11:20:00,77.23,77.3,77.23,77.29,15760.0,76.3916,76.4608,76.3916,76.4509,15760.0
2024-04-04 11:25:00,77.28,77.33,77.26,77.33,28358.0,76.441,76.4905,76.4213,76.4905,28358.0
2024-04-04 11:30:00,77.33,77.35,77.31,77.34,16648.0,76.4905,76.5103,76.4707,76.5004,16648.0
2024-04-04 11:35:00,77.34,77.37,77.33,77.36,10827.0,76.5004,76.5301,76.4905,76.5202,10827.0
2024-04-04 11:40:00,77.37,77.42,77.37,77.41,25013.0,76.5301,76.5795,76.5301,76.5696,25013.0
2024-04-04 11:45:00,77.42,77.43,77.39,77.4,11563.0,76.5795,76.5894,76.5498,76.5597,11563.0
2024-04-04 11:50:00,77.41,77.47,77.4,77.46,20574.0,76.5696,76.629,76.5597,76.6191,20574.0
2024-04-04 11:55:00,77.46,77.49,77.45,77.47,14693.0,76.6191,76.6488,76.6092,76.629,14693.0
2024-04-04 12:00:00,77.48,77.52,77.46,77.51,28448.0,76.6389,76.6784,76.6191,76.6685,28448.0
2024-04-04 12:05:00,77.52,77.65,77.52,77.62,77397.0,76.6784,76.807,76.6784,76.7773,77397.0
2024-04-04 12:10:00,77.63,77.64,77.55,77.57,12629.0,76.7872,76.7971,76.7081,76.7279,12629.0
2024-04-04 12:15:00,77.57,77.58,77.54,77.54,18440.0,76.7279,76.7378,76.6982,76.6982,18440.0
2024-04-04 12:20:00,77.54,77.58,77.52,77.55,13551.0,76.6982,76.7378,76.6784,76.7081,13551.0
2024-04-04 12:25:00,77.55,77.56,77.53,77.55,9389.0,76.7081,76.718,76.6883,76.7081,9389.0
2024-04-04 12:30:00,77.55,77.55,77.53,77.54,5984.0,76.7081,76.7081,76.6883,76.6982,5984.0
2024-04-04 12:35:00,77.52,77.56,77.52,77.55,10747.0,76.6784,76.718,76.6784,76.7081,10747.0
2024-04-04 12:40:00,77.56,77.57,77.52,77.53,14614.0,76.718,76.7279,76.6784,76.6883,14614.0
2024-04-04 12:45:00,77.53,77.56,77.53,77.54,11300.0,76.6883,76.718,76.6883,76.6982,11300.0
2024-04-04 12:50:00,77.54,77.58,77.54,77.58,7929.0,76.6982,76.7378,76.6982,76.7378,7929.0
2024-04-04 12:55:00,77.57,77.57,77.48,77.52,7048.0,76.7279,76.7279,76.6389,76.6784,7048.0
2024-04-04 13:00:00,77.52,77.52,77.46,77.46,13689.0,76.6784,76.6784,76.6191,76.6191,13689.0
2024-04-04 13:05:00,77.48,77.51,77.46,77.51,4515.0,76.6389,76.6685,76.6191,76.6685,4515.0
2024-04-04 13:10:00,77.52,77.53,77.5,77.5,7503.0,76.6784,76.6883,76.6586,76.6586,7503.0
2024-04-04 13:15:00,77.5,77.5,77.47,77.48,6872.0,76.6586,76.6586,76.629,76.6389,6872.0
2024-04-04 13:20:00,77.48,77.49,77.45,77.45,14784.0,76.6389,76.6488,76.6092,76.6092,14784.0
2024-04-04 13:25:00,77.46,77.49,77.44,77.45,22826.0,76.6191,76.6488,76.5993,76.6092,22826.0
2024-04-04 13:30:00,77.45,77.45,77.39,77.41,33388.0,76.6092,76.6092,76.5498,76.5696,33388.0
2024-04-04 13:35:00,77.4,77.42,77.4,77.4,5524.0,76.5597,76.5795,76.5597,76.5597,5524.0
2024-04-04 13:40:00,77.4,77.4,77.26,77.29,23969.0,76.5597,76.5597,76.4213,76.4509,23969.0
2024-04-04 13:45:00,77.29,77.3,77.18,77.24,26759.0,76.4509,76.4608,76.3421,76.4015,26759.0
2024-04-04 13:50:00,77.23,77.26,77.2,77.2,12001.0,76.3916,76.4213,76.3619,76.3619,12001.0
2024-04-04 13:55:00,77.19,77.22,77.02,77.06,49708.0,76.352,76.3817,76.1839,76.2234,49708.0
2024-04-04 14:00:00,77.06,77.06,76.95,76.97,60327.0,76.2234,76.2234,76.1146,76.1344,60327.0
2024-04-04 14:05:00,76.97,76.97,76.68,76.68,115042.0,76.1344,76.1344,75.8475,75.8475,115042.0
2024-04-04 14:10:00,76.68,76.68,76.43,76.45,156307.0,75.8475,75.8475,75.6003,75.62,156307.0
2024-04-04 14:15:00,76.46,76.47,76.17,76.24,96693.0,75.6299,75.6398,75.3431,75.4123,96693.0
2024-04-04 14:20:00,76.23,76.4,76.15,76.39,72478.0,75.4024,75.5706,75.3233,75.5607,72478.0
2024-04-04 14:25:00,76.38,76.41,75.89,75.93,113153.0,75.5508,75.5805,75.0661,75.1057,113153.0
2024-04-04 14:30:00,75.91,75.91,75.45,75.49,210898.0,75.0859,75.0859,74.6309,74.6705,210898.0
2024-04-04 14:35:00,75.49,75.92,75.49,75.82,131413.0,74.6705,75.0958,74.6705,74.9969,131413.0
2024-04-04 14:40:00,75.81,75.81,75.37,75.38,110542.0,74.987,74.987,74.5518,74.5617,110542.0
2024-04-04 14:45:00,75.41,75.69,75.4,75.68,96228.0,74.5913,74.8683,74.5814,74.8584,96228.0
2024-04-04 14:50:00,75.67,75.69,75.47,75.49,85555.0,74.8485,74.8683,74.6507,74.6705,85555.0
2024-04-04 14:55:00,75.49,75.51,75.19,75.31,287729.0,74.6705,74.6902,74.3737,74.4924,287729.0
2024-04-04 15:00:00,75.29,75.29,75.0,75.07,355535.0,74.4726,74.4726,74.1858,74.255,355535.0
2024-04-04 15:05:00,75.07,75.35,75.07,75.29,114816.0,74.255,74.532,74.255,74.4726,114816.0
2024-04-04 15:10:00,75.27,75.27,75.07,75.18,89449.0,74.4529,74.4529,74.255,74.3638,89449.0
2024-04-04 15:15:00,75.18,75.18,74.9,74.98,144024.0,74.3638,74.3638,74.0869,74.166,144024.0
2024-04-04 15:20:00,74.96,75.14,74.95,74.97,118141.0,74.1462,74.3243,74.1363,74.1561,118141.0
2024-04-04 15:25:00,74.97,75.04,74.65,74.67,186909.0,74.1561,74.2254,73.8396,73.8594,186909.0
2024-04-04 15:30:00,74.66,74.81,74.63,74.73,169226.0,73.8495,73.9978,73.8198,73.9187,169226.0
2024-04-04 15:35:00,74.75,74.75,74.51,74.52,138124.0,73.9385,73.9385,73.7011,73.711,138124.0
2024-04-04 15:40:00,74.52,74.59,74.39,74.55,111307.0,73.711,73.7802,73.5824,73.7407,111307.0
2024-04-04 15:45:00,74.55,74.75,74.54,74.74,164743.0,73.7407,73.9385,73.7308,73.9286,164743.0
2024-04-04 15:50:00,74.75,74.85,74.54,74.77,160892.0,73.9385,74.0374,73.7308,73.9583,160892.0
2024-04-04 15:55:00,74.79,74.79,74.42,74.48,177631.0,73.9781,73.9781,73.6121,73.6714,177631.0
2024-04-05 09:30:00,74.87,75.07,74.74,74.97,175335.0,74.0572,74.255,73.9286,74.1561,175335.0
2024-04-05 09:35:00,74.97,75.05,74.8,74.83,93278.0,74.1561,74.2352,73.988,74.0176,93278.0
2024-04-05 09:40:00,74.78,75.17,74.76,75.13,82811.0,73.9682,74.3539,73.9484,74.3144,82811.0
2024-04-05 09:45:00,75.15,75.29,75.04,75.18,50728.0,74.3342,74.4726,74.2254,74.3638,50728.0
2024-04-05 09:50:00,75.17,75.39,75.15,75.37,72463.0,74.3539,74.5716,74.3342,74.5518,72463.0
2024-04-05 09:55:00,75.38,75.43,75.27,75.3,76234.0,74.5617,74.6111,74.4529,74.4825,76234.0
2024-04-05 10:00:00,75.3,75.33,75.17,75.26,75997.0,74.4825,74.5122,74.3539,74.443,75997.0
2024-04-05 10:05:00,75.28,75.38,75.03,75.23,109387.0,74.4627,74.5617,74.2155,74.4133,109387.0
2024-04-05 10:10:00,75.22,75.44,75.14,75.32,64672.0,74.4034,74.621,74.3243,74.5023,64672.0
2024-04-05 10:15:00,75.33,75.38,75.23,75.27,25386.0,74.5122,74.5617,74.4133,74.4529,25386.0
2024-04-05 10:20:00,75.26,75.32,75.2,75.32,24660.0,74.443,74.5023,74.3836,74.5023,24660.0
2024-04-05 10:25:00,75.29,75.29,75.0,75.17,34756.0,74.4726,74.4726,74.1858,74.3539,34756.0
2024-04-05 10:30:00,75.16,75.34,75.09,75.32,39772.0,74.344,74.5221,74.2748,74.5023,39772.0
2024-04-05 10:35:00,75.31,75.42,75.25,75.29,22895.0,74.4924,74.6012,74.4331,74.4726,22895.0
2024-04-05 10:40:00,75.3,75.41,75.27,75.37,30912.0,74.4825,74.5913,74.4529,74.5518,30912.0
2024-04-05 10:45:00,75.37,75.61,75.37,75.61,32106.0,74.5518,74.7892,74.5518,74.7892,32106.0
2024-04-05 10:50:00,75.6,75.77,75.6,75.73,40163.0,74.7793,74.9474,74.7793,74.9079,40163.0
2024-04-05 10:55:00,75.75,75.92,75.74,75.91,29875.0,74.9276,75.0958,74.9178,75.0859,29875.0
2024-04-05 11:00:00,75.91,75.91,75.72,75.72,56838.0,75.0859,75.0859,74.898,74.898,56838.0
2024-04-05 11:05:00,75.74,75.77,75.62,75.74,35531.0,74.9178,74.9474,74.7991,74.9178,35531.0
2024-04-05 11:10:00,75.74,75.8,75.63,75.65,21086.0,74.9178,74.9771,74.8089,74.8287,21086.0
2024-04-05 11:15:00,75.63,75.64,75.45,75.61,48874.0,74.8089,74.8188,74.6309,74.7892,48874.0
2024-04-05 11:20:00,75.61,75.7,75.56,75.69,37967.0,74.7892,74.8782,74.7397,74.8683,37967.0
2024-04-05 11:25:00,75.69,75.86,75.64,75.85,41843.0,74.8683,75.0364,74.8188,75.0266,41843.0
2024-04-05 11:30:00,75.84,75.88,75.78,75.78,26385.0,75.0167,75.0562,74.9573,74.9573,26385.0
2024-04-05 11:35:00,75.79,75.95,75.78,75.91,23041.0,74.9672,75.1255,74.9573,75.0859,23041.0
2024-04-05 11:40:00,75.95,76.17,75.93,76.13,66004.0,75.1255,75.3431,75.1057,75.3035,66004.0
2024-04-05 11:45:00,76.15,76.24,76.11,76.12,41979.0,75.3233,75.4123,75.2837,75.2936,41979.0
2024-04-05 11:50:00,76.13,76.22,76.12,76.22,49590.0,75.3035,75.3925,75.2936,75.3925,49590.0
2024-04-05 11:55:00,76.22,76.39,76.22,76.32,60464.0,75.3925,75.5607,75.3925,75.4915,60464.0
2024-04-05 12:00:00,76.34,76.38,76.31,76.33,16401.0,75.5112,75.5508,75.4816,75.5013,16401.0
2024-04-05 12:05:00,76.33,76.39,76.25,76.37,50260.0,75.5013,75.5607,75.4222,75.5409,50260.0
2024-04-05 12:10:00,76.35,76.43,76.34,76.39,52156.0,75.5211,75.6003,75.5112,75.5607,52156.0
2024-04-05 12:15:00,76.39,76.46,76.39,76.43,23563.0,75.5607,75.6299,75.5607,75.6003,23563.0
2024-04-05 12:20:00,76.45,76.47,76.33,76.47,29244.0,75.62,75.6398,75.5013,75.6398,29244.0
2024-04-05 12:25:00,76.47,76.47,76.37,76.39,8703.0,75.6398,75.6398,75.5409,75.5607,8703.0
2024-04-05 12:30:00,76.37,76.38,76.22,76.32,44745.0,75.5409,75.5508,75.3925,75.4915,44745.0
2024-04-05 12:35:00,76.34,76.42,76.3,76.42,17611.0,75.5112,75.5904,75.4717,75.5904,17611.0
2024-04-05 12:40:00,76.42,76.43,76.33,76.36,26151.0,75.5904,75.6003,75.5013,75.531,26151.0
2024-04-05 12:45:00,76.35,76.42,76.3,76.32,17218.0,75.5211,75.5904,75.4717,75.4915,17218.0
2024-04-05 12:50:00,76.34,76.45,76.34,76.41,8084.0,75.5112,75.62,75.5112,75.5805,8084.0
2024-04-05 12:55:00,76.41,76.6,76.39,76.58,23460.0,75.5805,75.7684,75.5607,75.7486,23460.0
2024-04-05 13:00:00,76.58,76.6,76.41,76.44,35610.0,75.7486,75.7684,75.5805,75.6102,35610.0
2024-04-05 13:05:00,76.42,76.42,76.2,76.24,69165.0,75.5904,75.5904,75.3728,75.4123,69165.0
2024-04-05 13:10:00,76.23,76.3,76.11,76.13,43890.0,75.4024,75.4717,75.2837,75.3035,43890.0
2024-04-05 13:15:00,76.13,76.2,76.13,76.15,33271.0,75.3035,75.3728,75.3035,75.3233,33271.0
2024-04-05 13:20:00,76.15,76.29,76.15,76.27,13204.0,75.3233,75.4618,75.3233,75.442,13204.0
2024-04-05 13:25:00,76.27,76.28,76.2,76.25,6096.0,75.442,75.4519,75.3728,75.4222,6096.0
2024-04-05 13:30:00,76.27,76.35,76.26,76.34,30587.0,75.442,75.5211,75.4321,75.5112,30587.0
2024-04-05 13:35:00,76.33,76.34,76.2,76.2,16706.0,75.5013,75.5112,75.3728,75.3728,16706.0
2024-04-05 13:40:00,76.21,76.26,76.07,76.16,141947.0,75.3826,75.4321,75.2442,75.3332,141947.0
2024-04-05 13:45:00,76.15,76.15,76.03,76.08,35783.0,75.3233,75.3233,75.2046,75.2541,35783.0
2024-04-05 13:50:00,76.07,76.14,75.96,75.97,61051.0,75.2442,75.3134,75.1354,75.1453,61051.0
2024-04-05 13:55:00,75.95,75.98,75.74,75.83,72355.0,75.1255,75.1551,74.9178,75.0068,72355.0
2024-04-05 14:00:00,75.84,75.86,75.6,75.81,95390.0,75.0167,75.0364,74.7793,74.987,95390.0
2024-04-05 14:05:00,75.79,76.16,75.79,76.14,79184.0,74.9672,75.3332,74.9672,75.3134,79184.0
2024-04-05 14:10:00,76.13,76.19,76.0,76.05,64503.0,75.3035,75.3629,75.1749,75.2244,64503.0
2024-04-05 14:15:00,76.06,76.12,76.02,76.07,26758.0,75.2343,75.2936,75.1947,75.2442,26758.0
2024-04-05 14:20:00,76.08,76.26,75.99,75.99,42104.0,75.2541,75.4321,75.165,75.165,42104.0
2024-04-05 14:25:00,76.0,76.11,75.83,75.84,31544.0,75.1749,75.2837,75.0068,75.0167,31544.0
2024-04-05 14:30:00,75.85,76.01,75.85,75.93,43671.0,75.0266,75.1848,75.0266,75.1057,43671.0
2024-04-05 14:35:00,75.95,76.1,75.9,76.03,42746.0,75.1255,75.2738,75.076,75.2046,42746.0
2024-04-05 14:40:00,76.05,76.09,75.83,75.95,28650.0,75.2244,75.264,75.0068,75.1255,28650.0
2024-04-05 14:45:00,75.95,75.96,75.73,75.75,48188.0,75.1255,75.1354,74.9079,74.9276,48188.0
2024-04-05 14:50:00,75.76,75.85,75.7,75.78,23617.0,74.9375,75.0266,74.8782,74.9573,23617.0
2024-04-05 14:55:00,75.77,75.87,75.68,75.86,57223.0,74.9474,75.0463,74.8584,75.0364,57223.0
2024-04-05 15:00:00,75.86,75.92,75.82,75.91,65618.0,75.0364,75.0958,74.9969,75.0859,65618.0
2024-04-05 15:05:00,75.93,76.0,75.81,75.88,45896.0,75.1057,75.1749,74.987,75.0562,45896.0
2024-04-05 15:10:00,75.88,75.99,75.86,75.99,18449.0,75.0562,75.165,75.0364,75.165,18449.0
2024-04-05 15:15:00,76.0,76.0,75.87,75.98,30452.0,75.1749,75.1749,75.0463,75.1551,30452.0
2024-04-05 15:20:00,75.97,75.99,75.85,75.92,34257.0,75.1453,75.165,75.0266,75.0958,34257.0
2024-04-05 15:25:00,75.92,75.97,75.89,75.94,11155.0,75.0958,75.1453,75.0661,75.1156,11155.0
2024-04-05 15:30:00,75.93,76.19,75.91,76.18,41195.0,75.1057,75.3629,75.0859,75.353,41195.0
2024-04-05 15:35:00,76.17,76.17,75.95,76.02,27541.0,75.3431,75.3431,75.1255,75.1947,27541.0
2024-04-05 15:40:00,76.03,76.06,75.93,75.96,23620.0,75.2046,75.2343,75.1057,75.1354,23620.0
2024-04-05 15:45:00,75.94,76.1,75.93,76.06,23951.0,75.1156,75.2738,75.1057,75.2343,23951.0
2024-04-05 15:50:00,76.04,76.24,76.02,76.24,54071.0,75.2145,75.4123,75.1947,75.4123,54071.0
2024-04-05 15:55:00,76.22,76.27,76.01,76.01,106644.0,75.3925,75.442,75.1848,75.1848,106644.0
2024-04-08 09:30:00,76.2,76.28,76.15,76.16,109292.0,75.3728,75.4519,75.3233,75.3332,109292.0
2024-04-08 09:35:00,76.15,76.15,75.94,75.96,63728.0,75.3233,75.3233,75.1156,75.1354,63728.0
2024-04-08 09:40:00,75.95,76.13,75.87,76.09,69212.0,75.1255,75.3035,75.0463,75.264,69212.0
2024-04-08 09:45:00,76.08,76.17,76.08,76.08,20177.0,75.2541,75.3431,75.2541,75.2541,20177.0
2024-04-08 09:50:00,76.12,76.14,76.01,76.11,20184.0,75.2936,75.3134,75.1848,75.2837,20184.0
2024-04-08 09:55:00,76.1,76.19,76.09,76.12,11622.0,75.2738,75.3629,75.264,75.2936,11622.0
2024-04-08 10:00:00,76.13,76.13,75.96,76.01,19658.0,75.3035,75.3035,75.1354,75.1848,19658.0
2024-04-08 10:05:00,76.0,76.12,75.94,76.06,20911.0,75.1749,75.2936,75.1156,75.2343,20911.0
2024-04-08 10:10:00,76.08,76.14,76.02,76.11,14499.0,75.2541,75.3134,75.1947,75.2837,14499.0
2024-04-08 10:15:00,76.1,76.17,76.02,76.08,22759.0,75.2738,75.3431,75.1947,75.2541,22759.0
2024-04-08 10:20:00,76.08,76.22,76.08,76.21,17166.0,75.2541,75.3925,75.2541,75.3826,17166.0
2024-04-08 10:25:00,76.22,76.33,76.21,76.32,47643.0,75.3925,75.5013,75.3826,75.4915,47643.0
2024-04-08 10:30:00,76.32,76.49,76.32,76.41,70107.0,75.4915,75.6596,75.4915,75.5805,70107.0
2024-04-08 10:35:00,76.42,76.44,76.39,76.42,13266.0,75.5904,75.6102,75.5607,75.5904,13266.0
2024-04-08 10:40:00,76.42,76.43,76.34,76.37,15384.0,75.5904,75.6003,75.5112,75.5409,15384.0
2024-04-08 10:45:00,76.4,76.44,76.38,76.43,9813.0,75.5706,75.6102,75.5508,75.6003,9813.0
2024-04-08 10:50:00,76.45,76.51,76.45,76.48,19282.0,75.62,75.6794,75.62,75.6497,19282.0
2024-04-08 10:55:00,76.51,76.51,76.43,76.46,6500.0,75.6794,75.6794,75.6003,75.6299,6500.0
2024-04-08 11:00:00,76.47,76.49,76.28,76.4,51263.0,75.6398,75.6596,75.4519,75.5706,51263.0
2024-04-08 11:05:00,76.4,76.42,76.36,76.4,14950.0,75.5706,75.5904,75.531,75.5706,14950.0
2024-04-08 11:10:00,76.4,76.47,76.37,76.37,18847.0,75.5706,75.6398,75.5409,75.5409,18847.0
2024-04-08 11:15:00,76.38,76.38,76.34,76.34,5643.0,75.5508,75.5508,75.5112,75.5112,5643.0
2024-04-08 11:20:00,76.36,76.44,76.31,76.42,13930.0,75.531,75.6102,75.4816,75.5904,13930.0
2024-04-08 11:25:00,76.41,76.41,76.28,76.32,20874.0,75.5805,75.5805,75.4519,75.4915,20874.0
2024-04-08 11:30:00,76.29,76.3,76.22,76.27,15463.0,75.4618,75.4717,75.3925,75.442,15463.0
2024-04-08 11:35:00,76.27,76.27,76.04,76.19,42913.0,75.442,75.442,75.2145,75.3629,42913.0
2024-04-08 11:40:00,76.18,76.21,76.12,76.19,10543.0,75.353,75.3826,75.2936,75.3629,10543.0
2024-04-08 11:45:00,76.17,76.17,76.01,76.11,26616.0,75.3431,75.3431,75.1848,75.2837,26616.0
2024-04-08 11:50:00,76.1,76.13,76.05,76.12,8510.0,75.2738,75.3035,75.2244,75.2936,8510.0
2024-04-08 11:55:00,76.08,76.1,75.97,76.1,12522.0,75.2541,75.2738,75.1453,75.2738,12522.0
2024-04-08 12:00:00,76.09,76.09,75.97,76.01,16254.0,75.264,75.264,75.1453,75.1848,16254.0
2024-04-08 12:05:00,76.0,76.1,75.99,76.02,27711.0,75.1749,75.2738,75.165,75.1947,27711.0
2024-04-08 12:10:00,76.04,76.04,75.89,75.96,13970.0,75.2145,75.2145,75.0661,75.1354,13970.0
2024-04-08 12:15:00,75.94,76.04,75.92,75.99,14457.0,75.1156,75.2145,75.0958,75.165,14457.0
2024-04-08 12:20:00,75.99,76.0,75.85,75.89,40623.0,75.165,75.1749,75.0266,75.0661,40623.0
2024-04-08 12:25:00,75.9,76.08,75.9,76.04,62545.0,75.076,75.2541,75.076,75.2145,62545.0
2024-04-08 12:30:00,76.04,76.13,76.02,76.13,12168.0,75.2145,75.3035,75.1947,75.3035,12168.0
2024-04-08 12:35:00,76.12,76.15,76.07,76.12,16106.0,75.2936,75.3233,75.2442,75.2936,16106.0
2024-04-08 12:40:00,76.08,76.23,76.08,76.19,40497.0,75.2541,75.4024,75.2541,75.3629,40497.0
2024-04-08 12:45:00,76.21,76.21,76.13,76.15,26874.0,75.3826,75.3826,75.3035,75.3233,26874.0
2024-04-08 12:50:00,76.19,76.19,76.15,76.19,9282.0,75.3629,75.3629,75.3233,75.3629,9282.0
2024-04-08 12:55:00,76.18,76.3,76.18,76.3,33131.0,75.353,75.4717,75.353,75.4717,33131.0
2024-04-08 13:00:00,76.3,76.3,76.23,76.24,7589.0,75.4717,75.4717,75.4024,75.4123,7589.0
2024-04-08 13:05:00,76.22,76.25,76.19,76.21,16012.0,75.3925,75.4222,75.3629,75.3826,16012.0
2024-04-08 13:10:00,76.2,76.23,76.17,76.17,26666.0,75.3728,75.4024,75.3431,75.3431,26666.0
2024-04-08 13:15:00,76.18,76.2,76.11,76.19,8446.0,75.353,75.3728,75.2837,75.3629,8446.0
2024-04-08 13:20:00,76.16,76.21,76.14,76.21,7900.0,75.3332,75.3826,75.3134,75.3826,7900.0
2024-04-08 13:25:00,76.2,76.25,76.15,76.25,12215.0,75.3728,75.4222,75.3233,75.4222,12215.0
2024-04-08 13:30:00,76.26,76.26,76.19,76.21,13655.0,75.4321,75.4321,75.3629,75.3826,13655.0
2024-04-08 13:35:00,76.19,76.19,76.13,76.16,5974.0,75.3629,75.3629,75.3035,75.3332,5974.0
2024-04-08 13:40:00,76.16,76.18,76.08,76.14,22191.0,75.3332,75.353,75.2541,75.3134,22191.0
2024-04-08 13:45:00,76.14,76.14,76.08,76.1,11743.0,75.3134,75.3134,75.2541,75.2738,11743.0
2024-04-08 13:50:00,76.1,76.18,76.1,76.17,9328.0,75.2738,75.353,75.2738,75.3431,9328.0
2024-04-08 13:55:00,76.17,76.27,76.17,76.26,15151.0,75.3431,75.442,75.3431,75.4321,15151.0
2024-04-08 14:00:00,76.27,76.31,76.16,76.18,18132.0,75.442,75.4816,75.3332,75.353,18132.0
2024-04-08 14:05:00,76.19,76.28,76.18,76.28,20409.0,75.3629,75.4519,75.353,75.4519,20409.0
2024-04-08 14:10:00,76.29,76.29,76.23,76.25,9322.0,75.4618,75.4618,75.4024,75.4222,9322.0
2024-04-08 14:15:00,76.26,76.31,76.25,76.25,7339.0,75.4321,75.4816,75.4222,75.4222,7339.0
2024-04-08 14:20:00,76.25,76.28,76.16,76.17,8125.0,75.4222,75.4519,75.3332,75.3431,8125.0
2024-04-08 14:25:00,76.18,76.27,76.17,76.22,6837.0,75.353,75.442,75.3431,75.3925,6837.0
2024-04-08 14:30:00,76.21,76.21,76.18,76.19,2000.0,75.3826,75.3826,75.353,75.3629,2000.0
2024-04-08 14:35:00,76.17,76.17,76.11,76.14,5523.0,75.3431,75.3431,75.2837,75.3134,5523.0
2024-04-08 14:40:00,76.13,76.16,76.11,76.15,11023.0,75.3035,75.3332,75.2837,75.3233,11023.0
2024-04-08 14:45:00,76.12,76.16,76.1,76.15,6593.0,75.2936,75.3332,75.2738,75.3233,6593.0
2024-04-08 14:50:00,76.14,76.19,76.14,76.19,5426.0,75.3134,75.3629,75.3134,75.3629,5426.0
2024-04-08 14:55:00,76.19,76.24,76.18,76.24,52271.0,75.3629,75.4123,75.353,75.4123,52271.0
2024-04-08 15:00:00,76.25,76.28,76.2,76.21,103103.0,75.4222,75.4519,75.3728,75.3826,103103.0
2024-04-08 15:05:00,76.2,76.22,76.1,76.21,30513.0,75.3728,75.3925,75.2738,75.3826,30513.0
2024-04-08 15:10:00,76.21,76.25,76.17,76.2,63704.0,75.3826,75.4222,75.3431,75.3728,63704.0
2024-04-08 15:15:00,76.21,76.23,76.16,76.22,117064.0,75.3826,75.4024,75.3332,75.3925,117064.0
2024-04-08 15:20:00,76.22,76.24,76.14,76.14,9962.0,75.3925,75.4123,75.3134,75.3134,9962.0
2024-04-08 15:25:00,76.15,76.25,76.15,76.25,11507.0,75.3233,75.4222,75.3233,75.4222,11507.0
2024-04-08 15:30:00,76.24,76.37,76.23,76.36,28503.0,75.4123,75.5409,75.4024,75.531,28503.0
2024-04-08 15:35:00,76.34,76.35,76.18,76.19,27187.0,75.5112,75.5211,75.353,75.3629,27187.0
2024-04-08 15:40:00,76.19,76.19,76.02,76.06,35220.0,75.3629,75.3629,75.1947,75.2343,35220.0
2024-04-08 15:45:00,76.05,76.14,76.05,76.14,16346.0,75.2244,75.3134,75.2244,75.3134,16346.0
2024-04-08 15:50:00,76.13,76.13,75.98,76.04,76787.0,75.3035,75.3035,75.1551,75.2145,76787.0
2024-04-08 15:55:00,76.03,76.08,75.95,76.07,102463.0,75.2046,75.2541,75.1255,75.2442,102463.0
2024-04-09 09:30:00,76.62,76.67,76.46,76.48,124201.0,75.7882,75.8377,75.6299,75.6497,124201.0
2024-04-09 09:35:00,76.47,76.61,76.4,76.55,75889.0,75.6398,75.7783,75.5706,75.719,75889.0
2024-04-09 09:40:00,76.56,76.58,76.37,76.4,35939.0,75.7288,75.7486,75.5409,75.5706,35939.0
2024-04-09 09:45:00,76.4,76.44,76.17,76.19,63197.0,75.5706,75.6102,75.3431,75.3629,63197.0
2024-04-09 09:50:00,76.17,76.22,76.09,76.14,49863.0,75.3431,75.3925,75.264,75.3134,49863.0
2024-04-09 09:55:00,76.17,76.18,76.11,76.12,24239.0,75.3431,75.353,75.2837,75.2936,24239.0
2024-04-09 10:00:00,76.14,76.2,76.09,76.13,33452.0,75.3134,75.3728,75.264,75.3035,33452.0
2024-04-09 10:05:00,76.14,76.15,76.06,76.12,40715.0,75.3134,75.3233,75.2343,75.2936,40715.0
2024-04-09 10:10:00,76.11,76.18,76.06,76.17,37260.0,75.2837,75.353,75.2343,75.3431,37260.0
2024-04-09 10:15:00,76.17,76.23,76.13,76.16,19102.0,75.3431,75.4024,75.3035,75.3332,19102.0
2024-04-09 10:20:00,76.14,76.19,76.13,76.15,8455.0,75.3134,75.3629,75.3035,75.3233,8455.0
2024-04-09 10:25:00,76.14,76.16,75.69,75.74,63863.0,75.3134,75.3332,74.8683,74.9178,63863.0
2024-04-09 10:30:00,75.75,75.75,75.39,75.48,111480.0,74.9276,74.9276,74.5716,74.6606,111480.0
2024-04-09 10:35:00,75.49,75.51,75.19,75.21,97667.0,74.6705,74.6902,74.3737,74.3935,97667.0
2024-04-09 10:40:00,75.22,75.3,74.83,74.93,224734.0,74.4034,74.4825,74.0176,74.1165,224734.0
2024-04-09 10:45:00,74.94,75.09,74.82,74.87,199257.0,74.1264,74.2748,74.0077,74.0572,199257.0
2024-04-09 10:50:00,74.88,74.99,74.8,74.83,160233.0,74.0671,74.1759,73.988,74.0176,160233.0
2024-04-09 10:55:00,74.83,75.14,74.82,75.13,44479.0,74.0176,74.3243,74.0077,74.3144,44479.0
2024-04-09 11:00:00,75.13,75.17,75.04,75.1,52095.0,74.3144,74.3539,74.2254,74.2847,52095.0
2024-04-09 11:05:00,75.1,75.31,75.09,75.26,47773.0,74.2847,74.4924,74.2748,74.443,47773.0
2024-04-09 11:10:00,75.25,75.26,75.14,75.17,72790.0,74.4331,74.443,74.3243,74.3539,72790.0
2024-04-09 11:15:00,75.19,75.43,75.19,75.41,55674.0,74.3737,74.6111,74.3737,74.5913,55674.0
2024-04-09 11:20:00,75.41,75.42,75.27,75.34,29939.0,74.5913,74.6012,74.4529,74.5221,29939.0
2024-04-09 11:25:00,75.35,75.39,75.24,75.27,15046.0,74.532,74.5716,74.4232,74.4529,15046.0
2024-04-09 11:30:00,75.27,75.33,75.22,75.24,16952.0,74.4529,74.5122,74.4034,74.4232,16952.0
2024-04-09 11:35:00,75.24,75.33,75.17,75.24,33496.0,74.4232,74.5122,74.3539,74.4232,33496.0
2024-04-09 11:40:00,75.28,75.54,75.24,75.48,46946.0,74.4627,74.7199,74.4232,74.6606,46946.0
2024-04-09 11:45:00,75.48,75.61,75.46,75.58,49881.0,74.6606,74.7892,74.6408,74.7595,49881.0
2024-04-09 11:50:00,75.57,75.58,75.45,75.54,57922.0,74.7496,74.7595,74.6309,74.7199,57922.0
2024-04-09 11:55:00,75.56,75.58,75.52,75.52,29884.0,74.7397,74.7595,74.7001,74.7001,29884.0
2024-04-09 12:00:00,75.51,75.66,75.5,75.59,48597.0,74.6902,74.8386,74.6804,74.7694,48597.0
2024-04-09 12:05:00,75.61,75.64,75.52,75.61,17328.0,74.7892,74.8188,74.7001,74.7892,17328.0
2024-04-09 12:10:00,75.61,75.76,75.59,75.7,32038.0,74.7892,74.9375,74.7694,74.8782,32038.0
2024-04-09 12:15:00,75.69,75.72,75.65,75.66,17738.0,74.8683,74.898,74.8287,74.8386,17738.0
2024-04-09 12:20:00,75.67,75.71,75.64,75.67,9397.0,74.8485,74.8881,74.8188,74.8485,9397.0
2024-04-09 12:25:00,75.7,75.73,75.64,75.65,5365.0,74.8782,74.9079,74.8188,74.8287,5365.0
2024-04-09 12:30:00,75.65,75.79,75.65,75.79,14229.0,74.8287,74.9672,74.8287,74.9672,14229.0
2024-04-09 12:35:00,75.76,75.78,75.7,75.77,15810.0,74.9375,74.9573,74.8782,74.9474,15810.0
2024-04-09 12:40:00,75.75,75.78,75.71,75.71,6745.0,74.9276,74.9573,74.8881,74.8881,6745.0
2024-04-09 12:45:00,75.71,75.74,75.65,75.7,20785.0,74.8881,74.9178,74.8287,74.8782,20785.0
2024-04-09 12:50:00,75.69,75.69,75.45,75.46,79752.0,74.8683,74.8683,74.6309,74.6408,79752.0
2024-04-09 12:55:00,75.46,75.58,75.46,75.51,74090.0,74.6408,74.7595,74.6408,74.6902,74090.0
2024-04-09 13:00:00,75.5,75.62,75.46,75.62,54391.0,74.6804,74.7991,74.6408,74.7991,54391.0
2024-04-09 13:05:00,75.62,75.7,75.61,75.69,22375.0,74.7991,74.8782,74.7892,74.8683,22375.0
2024-04-09 13:10:00,75.71,75.71,75.62,75.67,20348.0,74.8881,74.8881,74.7991,74.8485,20348.0
2024-04-09 13:15:00,75.66,75.67,75.57,75.63,11851.0,74.8386,74.8485,74.7496,74.8089,11851.0
2024-04-09 13:20:00,75.64,75.76,75.61,75.64,38088.0,74.8188,74.9375,74.7892,74.8188,38088.0
2024-04-09 13:25:00,75.63,75.66,75.56,75.62,14833.0,74.8089,74.8386,74.7397,74.7991,14833.0
2024-04-09 13:30:00,75.62,75.68,75.59,75.6,22585.0,74.7991,74.8584,74.7694,74.7793,22585.0
2024-04-09 13:35:00,75.62,75.71,75.6,75.71,12419.0,74.7991,74.8881,74.7793,74.8881,12419.0
2024-04-09 13:40:00,75.71,75.75,75.54,75.57,20412.0,74.8881,74.9276,74.7199,74.7496,20412.0
2024-04-09 13:45:00,75.57,75.59,75.49,75.52,40164.0,74.7496,74.7694,74.6705,74.7001,40164.0
2024-04-09 13:50:00,75.53,75.61,75.53,75.56,20396.0,74.71,74.7892,74.71,74.7397,20396.0
2024-04-09 13:55:00,75.57,75.57,75.47,75.48,11821.0,74.7496,74.7496,74.6507,74.6606,11821.0
2024-04-09 14:00:00,75.48,75.49,75.35,75.47,51970.0,74.6606,74.6705,74.532,74.6507,51970.0
2024-04-09 14:05:00,75.47,75.58,75.46,75.56,24567.0,74.6507,74.7595,74.6408,74.7397,24567.0
2024-04-09 14:10:00,75.58,75.58,75.5,75.53,21026.0,74.7595,74.7595,74.6804,74.71,21026.0
2024-04-09 14:15:00,75.53,75.61,75.51,75.59,13566.0,74.71,74.7892,74.6902,74.7694,13566.0
2024-04-09 14:20:00,75.59,75.66,75.48,75.51,17780.0,74.7694,74.8386,74.6606,74.6902,17780.0
2024-04-09 14:25:00,75.5,75.57,75.46,75.47,17971.0,74.6804,74.7496,74.6408,74.6507,17971.0
2024-04-09 14:30:00,75.47,75.49,75.39,75.44,22652.0,74.6507,74.6705,74.5716,74.621,22652.0
2024-04-09 14:35:00,75.44,75.54,75.41,75.42,36724.0,74.621,74.7199,74.5913,74.6012,36724.0
2024-04-09 14:40:00,75.42,75.48,75.39,75.41,37494.0,74.6012,74.6606,74.5716,74.5913,37494.0
2024-04-09 14:45:00,75.43,75.48,75.37,75.39,25192.0,74.6111,74.6606,74.5518,74.5716,25192.0
2024-04-09 14:50:00,75.37,75.52,75.35,75.46,16830.0,74.5518,74.7001,74.532,74.6408,16830.0
2024-04-09 14:55:00,75.45,75.48,75.42,75.43,8064.0,74.6309,74.6606,74.6012,74.6111,8064.0
2024-04-09 15:00:00,75.41,75.41,75.29,75.38,26920.0,74.5913,74.5913,74.4726,74.5617,26920.0
2024-04-09 15:05:00,75.38,75.4,75.21,75.25,21116.0,74.5617,74.5814,74.3935,74.4331,21116.0
2024-04-09 15:10:00,75.25,75.33,75.19,75.3,34548.0,74.4331,74.5122,74.3737,74.4825,34548.0
2024-04-09 15:15:00,75.3,75.5,75.29,75.5,22150.0,74.4825,74.6804,74.4726,74.6804,22150.0
2024-04-09 15:20:00,75.5,75.7,75.49,75.68,49304.0,74.6804,74.8782,74.6705,74.8584,49304.0
2024-04-09 15:25:00,75.68,76.05,75.68,76.02,70339.0,74.8584,75.2244,74.8584,75.1947,70339.0
2024-04-09 15:30:00,76.02,76.17,75.96,76.0,69353.0,75.1947,75.3431,75.1354,75.1749,69353.0
2024-04-09 15:35:00,76.01,76.04,75.8,75.81,47206.0,75.1848,75.2145,74.9771,74.987,47206.0
2024-04-09 15:40:00,75.81,75.9,75.71,75.87,61769.0,74.987,75.076,74.8881,75.0463,61769.0
2024-04-09 15:45:00,75.87,75.9,75.78,75.84,23488.0,75.0463,75.076,74.9573,75.0167,23488.0
2024-04-09 15:50:00,75.85,75.93,75.77,75.92,40167.0,75.0266,75.1057,74.9474,75.0958,40167.0
2024-04-09 15:55:00,75.93,76.28,75.92,76.25,113464.0,75.1057,75.4519,75.0958,75.4222,113464.0
2024-04-10 09:30:00,74.52,74.57,74.32,74.48,248580.0,73.711,73.7605,73.5132,73.6714,248580.0
2024-04-10 09:35:00,74.44,74.65,74.38,74.52,111835.0,73.6319,73.8396,73.5725,73.711,111835.0
2024-04-10 09:40:00,74.51,74.71,74.4,74.7,64516.0,73.7011,73.8989,73.5923,73.889,64516.0
2024-04-10 09:45:00,74.69,74.7,74.29,74.31,161131.0,73.8792,73.889,73.4835,73.5033,161131.0
2024-04-10 09:50:00,74.31,74.76,74.3,74.72,118777.0,73.5033,73.9484,73.4934,73.9088,118777.0
2024-04-10 09:55:00,74.69,74.81,74.58,74.63,88981.0,73.8792,73.9978,73.7703,73.8198,88981.0
2024-04-10 10:00:00,74.65,74.72,74.53,74.53,49117.0,73.8396,73.9088,73.7209,73.7209,49117.0
2024-04-10 10:05:00,74.55,74.87,74.53,74.81,78123.0,73.7407,74.0572,73.7209,73.9978,78123.0
2024-04-10 10:10:00,74.79,74.81,74.66,74.72,42542.0,73.9781,73.9978,73.8495,73.9088,42542.0
2024-04-10 10:15:00,74.72,74.97,74.6,74.93,126941.0,73.9088,74.1561,73.7901,74.1165,126941.0
2024-04-10 10:20:00,74.91,74.96,74.83,74.87,75993.0,74.0968,74.1462,74.0176,74.0572,75993.0
2024-04-10 10:25:00,74.88,74.99,74.84,74.86,34775.0,74.0671,74.1759,74.0275,74.0473,34775.0
2024-04-10 10:30:00,74.87,75.13,74.84,75.04,102598.0,74.0572,74.3144,74.0275,74.2254,102598.0
2024-04-10 10:35:00,75.06,75.3,75.02,75.25,69908.0,74.2451,74.4825,74.2056,74.4331,69908.0
2024-04-10 10:40:00,75.24,75.27,75.05,75.05,37395.0,74.4232,74.4529,74.2352,74.2352,37395.0
2024-04-10 10:45:00,75.07,75.1,74.92,75.01,30267.0,74.255,74.2847,74.1067,74.1957,30267.0
2024-04-10 10:50:00,75.0,75.05,74.79,74.8,26198.0,74.1858,74.2352,73.9781,73.988,26198.0
2024-04-10 10:55:00,74.8,74.81,74.67,74.8,30131.0,73.988,73.9978,73.8594,73.988,30131.0
2024-04-10 11:00:00,74.81,74.82,74.65,74.65,31929.0,73.9978,74.0077,73.8396,73.8396,31929.0
2024-04-10 11:05:00,74.65,74.77,74.62,74.69,57472.0,73.8396,73.9583,73.8099,73.8792,57472.0
2024-04-10 11:10:00,74.68,74.68,74.54,74.64,25563.0,73.8693,73.8693,73.7308,73.8297,25563.0
2024-04-10 11:15:00,74.63,74.66,74.53,74.57,20316.0,73.8198,73.8495,73.7209,73.7605,20316.0
2024-04-10 11:20:00,74.56,74.69,74.56,74.61,31192.0,73.7506,73.8792,73.7506,73.8,31192.0
2024-04-10 11:25:00,74.64,74.79,74.64,74.79,25668.0,73.8297,73.9781,73.8297,73.9781,25668.0
2024-04-10 11:30:00,74.82,74.82,74.58,74.68,56951.0,74.0077,74.0077,73.7703,73.8693,56951.0
2024-04-10 11:35:00,74.67,74.69,74.5,74.52,25771.0,73.8594,73.8792,73.6912,73.711,25771.0
2024-04-10 11:40:00,74.53,74.54,74.38,74.42,39415.0,73.7209,73.7308,73.5725,73.6121,39415.0
2024-04-10 11:45:00,74.42,74.52,74.39,74.46,16232.0,73.6121,73.711,73.5824,73.6516,16232.0
2024-04-10 11:50:00,74.45,74.51,74.43,74.49,17685.0,73.6418,73.7011,73.622,73.6813,17685.0
2024-04-10 11:55:00,74.48,74.5,74.42,74.47,4413.0,73.6714,73.6912,73.6121,73.6615,4413.0
2024-04-10 12:00:00,74.48,74.59,74.42,74.56,19270.0,73.6714,73.7802,73.6121,73.7506,19270.0
2024-04-10 12:05:00,74.57,74.61,74.46,74.51,14781.0,73.7605,73.8,73.6516,73.7011,14781.0
2024-04-10 12:10:00,74.48,74.52,74.38,74.38,17931.0,73.6714,73.711,73.5725,73.5725,17931.0
2024-04-10 12:15:00,74.4,74.47,74.4,74.46,11512.0,73.5923,73.6615,73.5923,73.6516,11512.0
2024-04-10 12:20:00,74.43,74.45,74.38,74.45,9205.0,73.622,73.6418,73.5725,73.6418,9205.0
2024-04-10 12:25:00,74.48,74.55,74.47,74.48,24747.0,73.6714,73.7407,73.6615,73.6714,24747.0
2024-04-10 12:30:00,74.5,74.5,74.45,74.49,21562.0,73.6912,73.6912,73.6418,73.6813,21562.0
2024-04-10 12:35:00,74.5,74.61,74.5,74.56,18603.0,73.6912,73.8,73.6912,73.7506,18603.0
2024-04-10 12:40:00,74.54,74.58,74.5,74.5,23564.0,73.7308,73.7703,73.6912,73.6912,23564.0
2024-04-10 12:45:00,74.51,74.58,74.48,74.57,11111.0,73.7011,73.7703,73.6714,73.7605,11111.0
2024-04-10 12:50:00,74.57,74.66,74.52,74.66,27420.0,73.7605,73.8495,73.711,73.8495,27420.0
2024-04-10 12:55:00,74.66,74.78,74.65,74.73,12186.0,73.8495,73.9682,73.8396,73.9187,12186.0
2024-04-10 13:00:00,74.72,74.79,74.26,74.34,122049.0,73.9088,73.9781,73.4538,73.533,122049.0
2024-04-10 13:05:00,74.33,74.34,74.13,74.13,64174.0,73.5231,73.533,73.3252,73.3252,64174.0
2024-04-10 13:10:00,74.14,74.32,74.12,74.32,51508.0,73.3351,73.5132,73.3153,73.5132,51508.0
2024-04-10 13:15:00,74.29,74.54,74.22,74.53,89015.0,73.4835,73.7308,73.4143,73.7209,89015.0
2024-04-10 13:20:00,74.53,74.97,74.51,74.93,214563.0,73.7209,74.1561,73.7011,74.1165,214563.0
2024-04-10 13:25:00,74.93,75.0,74.62,74.62,121599.0,74.1165,74.1858,73.8099,73.8099,121599.0
2024-04-10 13:30:00,74.63,74.74,74.3,74.47,170216.0,73.8198,73.9286,73.4934,73.6615,170216.0
2024-04-10 13:35:00,74.45,74.51,74.21,74.26,54014.0,73.6418,73.7011,73.4044,73.4538,54014.0
2024-04-10 13:40:00,74.22,74.43,74.17,74.24,51142.0,73.4143,73.622,73.3648,73.434,51142.0
2024-04-10 13:45:00,74.25,74.42,74.23,74.41,31140.0,73.4439,73.6121,73.4241,73.6022,31140.0
2024-04-10 13:50:00,74.4,74.46,74.27,74.45,49316.0,73.5923,73.6516,73.4637,73.6418,49316.0
2024-04-10 13:55:00,74.46,74.94,74.41,74.6,239970.0,73.6516,74.1264,73.6022,73.7901,239970.0
2024-04-10 14:00:00,74.65,74.82,74.45,74.8,103722.0,73.8396,74.0077,73.6418,73.988,103722.0
2024-04-10 14:05:00,74.77,74.77,74.55,74.7,40990.0,73.9583,73.9583,73.7407,73.889,40990.0
2024-04-10 14:10:00,74.7,74.8,74.62,74.78,32147.0,73.889,73.988,73.8099,73.9682,32147.0
2024-04-10 14:15:00,74.78,74.86,74.51,74.58,157112.0,73.9682,74.0473,73.7011,73.7703,157112.0
2024-04-10 14:20:00,74.59,74.73,74.41,74.43,69580.0,73.7802,73.9187,73.6022,73.622,69580.0
2024-04-10 14:25:00,74.46,74.6,74.43,74.44,41447.0,73.6516,73.7901,73.622,73.6319,41447.0
2024-04-10 14:30:00,74.45,74.53,74.38,74.46,108075.0,73.6418,73.7209,73.5725,73.6516,108075.0
2024-04-10 14:35:00,74.45,74.65,74.43,74.64,28391.0,73.6418,73.8396,73.622,73.8297,28391.0
2024-04-10 14:40:00,74.62,74.7,74.57,74.65,30808.0,73.8099,73.889,73.7605,73.8396,30808.0
2024-04-10 14:45:00,74.68,74.7,74.58,74.66,29697.0,73.8693,73.889,73.7703,73.8495,29697.0
2024-04-10 14:50:00,74.63,74.72,74.48,74.56,87582.0,73.8198,73.9088,73.6714,73.7506,87582.0
2024-04-10 14:55:00,74.53,74.53,74.26,74.27,34331.0,73.7209,73.7209,73.4538,73.4637,34331.0
2024-04-10 15:00:00,74.27,74.44,74.23,74.26,52506.0,73.4637,73.6319,73.4241,73.4538,52506.0
2024-04-10 15:05:00,74.26,74.45,74.22,74.43,25441.0,73.4538,73.6418,73.4143,73.622,25441.0
2024-04-10 15:10:00,74.45,74.69,74.43,74.69,59822.0,73.6418,73.8792,73.622,73.8792,59822.0
2024-04-10 15:15:00,74.69,74.8,74.63,74.78,53182.0,73.8792,73.988,73.8198,73.9682,53182.0
2024-04-10 15:20:00,74.79,74.92,74.73,74.89,126385.0,73.9781,74.1067,73.9187,74.077,126385.0
2024-04-10 15:25:00,74.9,74.98,74.74,74.75,74913.0,74.0869,74.166,73.9286,73.9385,74913.0
2024-04-10 15:30:00,74.75,74.77,74.5,74.58,65536.0,73.9385,73.9583,73.6912,73.7703,65536.0
2024-04-10 15:35:00,74.58,74.65,74.52,74.52,45628.0,73.7703,73.8396,73.711,73.711,45628.0
2024-04-10 15:40:00,74.53,74.85,74.53,74.83,56476.0,73.7209,74.0374,73.7209,74.0176,56476.0
2024-04-10 15:45:00,74.83,74.95,74.78,74.86,78670.0,74.0176,74.1363,73.9682,74.0473,78670.0
2024-04-10 15:50:00,74.86,74.89,74.75,74.87,87985.0,74.0473,74.077,73.9385,74.0572,87985.0
2024-04-10 15:55:00,74.86,74.97,74.7,74.72,170172.0,74.0473,74.1561,73.889,73.9088,170172.0
2024-04-11 09:30:00,75.11,75.17,74.89,75.03,162612.0,74.2946,74.3539,74.077,74.2155,162612.0
2024-04-11 09:35:00,75.05,75.05,74.78,74.8,59040.0,74.2352,74.2352,73.9682,73.988,59040.0
2024-04-11 09:40:00,74.78,74.92,74.67,74.74,172622.0,73.9682,74.1067,73.8594,73.9286,172622.0
2024-04-11 09:45:00,74.74,74.87,74.71,74.78,69836.0,73.9286,74.0572,73.8989,73.9682,69836.0
2024-04-11 09:50:00,74.79,74.89,74.71,74.82,102240.0,73.9781,74.077,73.8989,74.0077,102240.0
2024-04-11 09:55:00,74.85,74.93,74.73,74.8,45814.0,74.0374,74.1165,73.9187,73.988,45814.0
2024-04-11 10:00:00,74.82,74.83,74.52,74.57,79157.0,74.0077,74.0176,73.711,73.7605,79157.0
2024-04-11 10:05:00,74.58,74.61,74.36,74.41,59673.0,73.7703,73.8,73.5527,73.6022,59673.0
2024-04-11 10:10:00,74.42,74.45,74.26,74.35,54894.0,73.6121,73.6418,73.4538,73.5428,54894.0
2024-04-11 10:15:00,74.35,74.35,74.07,74.16,90644.0,73.5428,73.5428,73.2659,73.3549,90644.0
2024-04-11 10:20:00,74.15,74.34,74.14,74.34,36386.0,73.345,73.533,73.3351,73.533,36386.0
2024-04-11 10:25:00,74.29,74.31,74.16,74.22,22834.0,73.4835,73.5033,73.3549,73.4143,22834.0
2024-04-11 10:30:00,74.22,74.45,74.19,74.3,59232.0,73.4143,73.6418,73.3846,73.4934,59232.0
2024-04-11 10:35:00,74.31,74.47,74.28,74.45,32256.0,73.5033,73.6615,73.4736,73.6418,32256.0
2024-04-11 10:40:00,74.46,74.52,74.42,74.46,36477.0,73.6516,73.711,73.6121,73.6516,36477.0
2024-04-11 10:45:00,74.47,74.57,74.47,74.51,49435.0,73.6615,73.7605,73.6615,73.7011,49435.0
2024-04-11 10:50:00,74.5,74.53,74.45,74.52,17675.0,73.6912,73.7209,73.6418,73.711,17675.0
2024-04-11 10:55:00,74.52,74.52,74.39,74.4,9062.0,73.711,73.711,73.5824,73.5923,9062.0
2024-04-11 11:00:00,74.41,74.6,74.39,74.58,32707.0,73.6022,73.7901,73.5824,73.7703,32707.0
2024-04-11 11:05:00,74.56,74.56,74.41,74.44,39746.0,73.7506,73.7506,73.6022,73.6319,39746.0
2024-04-11 11:10:00,74.43,74.56,74.43,74.5,12229.0,73.622,73.7506,73.622,73.6912,12229.0
2024-04-11 11:15:00,74.51,74.66,74.51,74.57,170894.0,73.7011,73.8495,73.7011,73.7605,170894.0
2024-04-11 11:20:00,74.56,74.69,74.56,74.58,30892.0,73.7506,73.8792,73.7506,73.7703,30892.0
2024-04-11 11:25:00,74.59,74.59,74.49,74.51,28410.0,73.7802,73.7802,73.6813,73.7011,28410.0
2024-04-11 11:30:00,74.5,74.62,74.47,74.56,33815.0,73.6912,73.8099,73.6615,73.7506,33815.0
2024-04-11 11:35:00,74.56,74.69,74.54,74.66,31626.0,73.7506,73.8792,73.7308,73.8495,31626.0
2024-04-11 11:40:00,74.67,74.78,74.6,74.61,185782.0,73.8594,73.9682,73.7901,73.8,185782.0
2024-04-11 11:45:00,74.62,74.77,74.62,74.74,19226.0,73.8099,73.9583,73.8099,73.9286,19226.0
2024-04-11 11:50:00,74.72,74.78,74.72,74.78,7516.0,73.9088,73.9682,73.9088,73.9682,7516.0
2024-04-11 11:55:00,74.78,75.05,74.78,75.02,37107.0,73.9682,74.2352,73.9682,74.2056,37107.0
2024-04-11 12:00:00,75.02,75.07,74.91,74.98,31999.0,74.2056,74.255,74.0968,74.166,31999.0
2024-04-11 12:05:00,74.95,74.99,74.91,74.91,24818.0,74.1363,74.1759,74.0968,74.0968,24818.0
2024-04-11 12:10:00,74.92,74.97,74.9,74.97,14756.0,74.1067,74.1561,74.0869,74.1561,14756.0
2024-04-11 12:15:00,74.96,75.01,74.9,75.0,2391185.0,74.1462,74.1957,74.0869,74.1858,2391185.0
2024-04-11 12:20:00,74.98,75.07,74.94,75.06,31150.0,74.166,74.255,74.1264,74.2451,31150.0
2024-04-11 12:25:00,75.07,75.07,74.88,74.88,41105.0,74.255,74.255,74.0671,74.0671,41105.0
2024-04-11 12:30:00,74.88,74.97,74.86,74.96,16012.0,74.0671,74.1561,74.0473,74.1462,16012.0
2024-04-11 12:35:00,74.96,74.99,74.9,74.93,17544.0,74.1462,74.1759,74.0869,74.1165,17544.0
2024-04-11 12:40:00,74.93,75.02,74.92,74.96,31878.0,74.1165,74.2056,74.1067,74.1462,31878.0
2024-04-11 12:45:00,74.97,75.1,74.96,75.09,27941.0,74.1561,74.2847,74.1462,74.2748,27941.0
2024-04-11 12:50:00,75.1,75.1,75.03,75.03,28890.0,74.2847,74.2847,74.2155,74.2155,28890.0
2024-04-11 12:55:00,75.03,75.06,74.97,75.0,23232.0,74.2155,74.2451,74.1561,74.1858,23232.0
2024-04-11 13:00:00,75.01,75.31,74.91,75.27,92500.0,74.1957,74.4924,74.0968,74.4529,92500.0
2024-04-11 13:05:00,75.25,75.46,75.23,75.37,93524.0,74.4331,74.6408,74.4133,74.5518,93524.0
2024-04-11 13:10:00,75.38,75.52,75.37,75.52,36432.0,74.5617,74.7001,74.5518,74.7001,36432.0
2024-04-11 13:15:00,75.5,75.65,75.44,75.65,44867.0,74.6804,74.8287,74.621,74.8287,44867.0
2024-04-11 13:20:00,75.64,75.75,75.57,75.65,81115.0,74.8188,74.9276,74.7496,74.8287,81115.0
2024-04-11 13:25:00,75.67,75.77,75.65,75.65,44564.0,74.8485,74.9474,74.8287,74.8287,44564.0
2024-04-11 13:30:00,75.66,75.74,75.66,75.67,37111.0,74.8386,74.9178,74.8386,74.8485,37111.0
2024-04-11 13:35:00,75.67,75.68,75.57,75.57,20372.0,74.8485,74.8584,74.7496,74.7496,20372.0
2024-04-11 13:40:00,75.57,75.73,75.49,75.71,47144.0,74.7496,74.9079,74.6705,74.8881,47144.0
2024-04-11 13:45:00,75.71,75.77,75.67,75.77,43340.0,74.8881,74.9474,74.8485,74.9474,43340.0
2024-04-11 13:50:00,75.77,75.82,75.71,75.79,27747.0,74.9474,74.9969,74.8881,74.9672,27747.0
2024-04-11 13:55:00,75.77,75.84,75.76,75.79,23996.0,74.9474,75.0167,74.9375,74.9672,23996.0
2024-04-11 14:00:00,75.8,75.94,75.78,75.89,86125.0,74.9771,75.1156,74.9573,75.0661,86125.0
2024-04-11 14:05:00,75.9,76.16,75.9,76.09,85470.0,75.076,75.3332,75.076,75.264,85470.0
2024-04-11 14:10:00,76.1,76.11,75.99,76.0,32825.0,75.2738,75.2837,75.165,75.1749,32825.0
2024-04-11 14:15:00,76.0,76.09,76.0,76.01,31691.0,75.1749,75.264,75.1749,75.1848,31691.0
2024-04-11 14:20:00,76.0,76.06,75.99,76.06,16855.0,75.1749,75.2343,75.165,75.2343,16855.0
2024-04-11 14:25:00,76.05,76.16,76.05,76.1,24225.0,75.2244,75.3332,75.2244,75.2738,24225.0
2024-04-11 14:30:00,76.11,76.18,76.08,76.18,20798.0,75.2837,75.353,75.2541,75.353,20798.0
2024-04-11 14:35:00,76.16,76.22,76.15,76.2,20825.0,75.3332,75.3925,75.3233,75.3728,20825.0
2024-04-11 14:40:00,76.21,76.22,76.14,76.17,24440.0,75.3826,75.3925,75.3134,75.3431,24440.0
2024-04-11 14:45:00,76.19,76.19,76.04,76.07,25023.0,75.3629,75.3629,75.2145,75.2442,25023.0
2024-04-11 14:50:00,76.08,76.1,75.96,76.01,31837.0,75.2541,75.2738,75.1354,75.1848,31837.0
2024-04-11 14:55:00,76.01,76.07,76.0,76.03,30249.0,75.1848,75.2442,75.1749,75.2046,30249.0
2024-04-11 15:00:00,76.01,76.09,75.99,76.02,42068.0,75.1848,75.264,75.165,75.1947,42068.0
2024-04-11 15:05:00,76.03,76.15,76.02,76.09,37698.0,75.2046,75.3233,75.1947,75.264,37698.0
2024-04-11 15:10:00,76.09,76.13,76.01,76.01,25442.0,75.264,75.3035,75.1848,75.1848,25442.0
2024-04-11 15:15:00,76.0,76.06,75.95,75.97,53465.0,75.1749,75.2343,75.1255,75.1453,53465.0
2024-04-11 15:20:00,75.98,76.08,75.95,76.05,18775.0,75.1551,75.2541,75.1255,75.2244,18775.0
2024-04-11 15:25:00,76.04,76.1,76.0,76.07,16011.0,75.2145,75.2738,75.1749,75.2442,16011.0
2024-04-11 15:30:00,76.04,76.08,75.99,76.07,24721.0,75.2145,75.2541,75.165,75.2442,24721.0
2024-04-11 15:35:00,76.07,76.07,76.03,76.06,38842.0,75.2442,75.2442,75.2046,75.2343,38842.0
2024-04-11 15:40:00,76.08,76.14,76.05,76.13,33591.0,75.2541,75.3134,75.2244,75.3035,33591.0
2024-04-11 15:45:00,76.12,76.18,76.03,76.04,80838.0,75.2936,75.353,75.2046,75.2145,80838.0
2024-04-11 15:50:00,76.04,76.04,75.92,75.97,84659.0,75.2145,75.2145,75.0958,75.1453,84659.0
2024-04-11 15:55:00,75.97,76.01,75.79,75.81,75595.0,75.1453,75.1848,74.9672,74.987,75595.0
2024-04-12 09:30:00,74.71,74.98,74.65,74.89,153548.0,73.8989,74.166,73.8396,74.077,153548.0
2024-04-12 09:35:00,74.89,74.96,74.84,74.94,40766.0,74.077,74.1462,74.0275,74.1264,40766.0
2024-04-12 09:40:00,74.94,74.99,74.86,74.96,38929.0,74.1264,74.1759,74.0473,74.1462,38929.0
2024-04-12 09:45:00,74.95,75.14,74.92,75.01,65094.0,74.1363,74.3243,74.1067,74.1957,65094.0
2024-04-12 09:50:00,75.0,75.1,74.85,74.91,23185.0,74.1858,74.2847,74.0374,74.0968,23185.0
2024-04-12 09:55:00,74.91,74.99,74.83,74.97,15513.0,74.0968,74.1759,74.0176,74.1561,15513.0
2024-04-12 10:00:00,75.01,75.01,74.7,74.77,88782.0,74.1957,74.1957,73.889,73.9583,88782.0
2024-04-12 10:05:00,74.76,74.82,74.53,74.6,153813.0,73.9484,74.0077,73.7209,73.7901,153813.0
2024-04-12 10:10:00,74.6,74.72,74.57,74.67,53749.0,73.7901,73.9088,73.7605,73.8594,53749.0
2024-04-12 10:15:00,74.66,74.77,74.48,74.71,73549.0,73.8495,73.9583,73.6714,73.8989,73549.0
2024-04-12 10:20:00,74.7,74.75,74.68,74.68,14906.0,73.889,73.9385,73.8693,73.8693,14906.0
2024-04-12 10:25:00,74.68,74.7,74.53,74.58,9093.0,73.8693,73.889,73.7209,73.7703,9093.0
2024-04-12 10:30:00,74.54,74.62,74.47,74.49,31163.0,73.7308,73.8099,73.6615,73.6813,31163.0
2024-04-12 10:35:00,74.49,74.53,74.24,74.31,57074.0,73.6813,73.7209,73.434,73.5033,57074.0
2024-04-12 10:40:00,74.32,74.35,74.16,74.29,91470.0,73.5132,73.5428,73.3549,73.4835,91470.0
2024-04-12 10:45:00,74.26,74.28,74.16,74.19,19472.0,73.4538,73.4736,73.3549,73.3846,19472.0
2024-04-12 10:50:00,74.16,74.21,74.04,74.21,78798.0,73.3549,73.4044,73.2362,73.4044,78798.0
2024-04-12 10:55:00,74.21,74.29,74.1,74.11,63605.0,73.4044,73.4835,73.2956,73.3054,63605.0
2024-04-12 11:00:00,74.09,74.33,74.09,74.31,66506.0,73.2857,73.5231,73.2857,73.5033,66506.0
2024-04-12 11:05:00,74.31,74.31,74.16,74.17,17735.0,73.5033,73.5033,73.3549,73.3648,17735.0
2024-04-12 11:10:00,74.15,74.29,74.14,74.23,30758.0,73.345,73.4835,73.3351,73.4241,30758.0
2024-04-12 11:15:00,74.23,74.43,74.19,74.4,51488.0,73.4241,73.622,73.3846,73.5923,51488.0
2024-04-12 11:20:00,74.4,74.43,74.3,74.34,20882.0,73.5923,73.622,73.4934,73.533,20882.0
2024-04-12 11:25:00,74.33,74.47,74.3,74.47,35984.0,73.5231,73.6615,73.4934,73.6615,35984.0
2024-04-12 11:30:00,74.48,74.55,74.43,74.54,32344.0,73.6714,73.7407,73.622,73.7308,32344.0
2024-04-12 11:35:00,74.55,74.61,74.43,74.44,17611.0,73.7407,73.8,73.622,73.6319,17611.0
2024-04-12 11:40:00,74.45,74.48,74.36,74.48,20724.0,73.6418,73.6714,73.5527,73.6714,20724.0
2024-04-12 11:45:00,74.47,74.6,74.44,74.58,25855.0,73.6615,73.7901,73.6319,73.7703,25855.0
2024-04-12 11:50:00,74.59,74.6,74.42,74.45,8662.0,73.7802,73.7901,73.6121,73.6418,8662.0
2024-04-12 11:55:00,74.46,74.51,74.42,74.49,14232.0,73.6516,73.7011,73.6121,73.6813,14232.0
2024-04-12 12:00:00,74.41,74.43,74.31,74.34,24404.0,73.6022,73.622,73.5033,73.533,24404.0
2024-04-12 12:05:00,74.37,74.46,74.36,74.38,21005.0,73.5626,73.6516,73.5527,73.5725,21005.0
2024-04-12 12:10:00,74.37,74.37,74.22,74.24,26592.0,73.5626,73.5626,73.4143,73.434,26592.0
2024-04-12 12:15:00,74.21,74.26,73.97,73.97,103237.0,73.4044,73.4538,73.167,73.167,103237.0
2024-04-12 12:20:00,73.98,74.16,73.98,74.12,54209.0,73.1769,73.3549,73.1769,73.3153,54209.0
2024-04-12 12:25:00,74.11,74.18,73.95,73.97,81029.0,73.3054,73.3747,73.1472,73.167,81029.0
2024-04-12 12:30:00,73.98,74.02,73.81,73.9,59180.0,73.1769,73.2164,73.0087,73.0977,59180.0
2024-04-12 12:35:00,73.92,73.93,73.61,73.71,68086.0,73.1175,73.1274,72.8109,72.9098,68086.0
2024-04-12 12:40:00,73.69,73.75,73.63,73.64,54886.0,72.89,72.9494,72.8307,72.8405,54886.0
2024-04-12 12:45:00,73.65,73.72,73.59,73.6,24342.0,72.8504,72.9197,72.7911,72.801,24342.0
2024-04-12 12:50:00,73.62,73.74,73.62,73.7,37110.0,72.8208,72.9395,72.8208,72.8999,37110.0
2024-04-12 12:55:00,73.68,73.72,73.6,73.6,27479.0,72.8801,72.9197,72.801,72.801,27479.0
2024-04-12 13:00:00,73.61,73.67,73.5,73.56,52093.0,72.8109,72.8702,72.7021,72.7614,52093.0
2024-04-12 13:05:00,73.58,73.66,73.44,73.5,19626.0,72.7812,72.8603,72.6427,72.7021,19626.0
2024-04-12 13:10:00,73.52,73.64,73.52,73.61,15456.0,72.7219,72.8405,72.7219,72.8109,15456.0
2024-04-12 13:15:00,73.64,73.75,73.57,73.57,52077.0,72.8405,72.9494,72.7713,72.7713,52077.0
2024-04-12 13:20:00,73.56,73.56,73.37,73.38,35581.0,72.7614,72.7614,72.5735,72.5834,35581.0
2024-04-12 13:25:00,73.38,73.44,73.29,73.36,50163.0,72.5834,72.6427,72.4943,72.5636,50163.0
2024-04-12 13:30:00,73.35,73.35,73.25,73.29,21617.0,72.5537,72.5537,72.4548,72.4943,21617.0
2024-04-12 13:35:00,73.3,73.34,73.25,73.34,26348.0,72.5042,72.5438,72.4548,72.5438,26348.0
2024-04-12 13:40:00,73.33,73.59,73.32,73.54,71315.0,72.5339,72.7911,72.524,72.7416,71315.0
2024-04-12 13:45:00,73.53,73.76,73.53,73.7,80239.0,72.7317,72.9592,72.7317,72.8999,80239.0
2024-04-12 13:50:00,73.7,73.78,73.6,73.6,38628.0,72.8999,72.979,72.801,72.801,38628.0
2024-04-12 13:55:00,73.61,73.72,73.57,73.59,21712.0,72.8109,72.9197,72.7713,72.7911,21712.0
2024-04-12 14:00:00,73.57,73.57,73.43,73.57,617511.0,72.7713,72.7713,72.6328,72.7713,617511.0
2024-04-12 14:05:00,73.55,73.85,73.54,73.78,71462.0,72.7515,73.0483,72.7416,72.979,71462.0
2024-04-12 14:10:00,73.78,73.85,73.68,73.69,54904.0,72.979,73.0483,72.8801,72.89,54904.0
2024-04-12 14:15:00,73.69,73.82,73.67,73.72,36615.0,72.89,73.0186,72.8702,72.9197,36615.0
2024-04-12 14:20:00,73.74,73.78,73.61,73.61,27454.0,72.9395,72.979,72.8109,72.8109,27454.0
2024-04-12 14:25:00,73.62,73.64,73.53,73.63,33318.0,72.8208,72.8405,72.7317,72.8307,33318.0
2024-04-12 14:30:00,73.63,73.64,73.45,73.52,33298.0,72.8307,72.8405,72.6526,72.7219,33298.0
2024-04-12 14:35:00,73.5,73.55,73.36,73.39,25700.0,72.7021,72.7515,72.5636,72.5933,25700.0
2024-04-12 14:40:00,73.39,73.57,73.34,73.42,59567.0,72.5933,72.7713,72.5438,72.6229,59567.0
2024-04-12 14:45:00,73.44,73.48,73.37,73.38,20411.0,72.6427,72.6823,72.5735,72.5834,20411.0
2024-04-12 14:50:00,73.38,73.55,73.38,73.49,39364.0,72.5834,72.7515,72.5834,72.6922,39364.0
2024-04-12 14:55:00,73.48,73.51,73.31,73.32,78138.0,72.6823,72.712,72.5141,72.524,78138.0
2024-04-12 15:00:00,73.3,73.37,73.22,73.35,30053.0,72.5042,72.5735,72.4251,72.5537,30053.0
2024-04-12 15:05:00,73.34,73.41,73.25,73.3,39422.0,72.5438,72.613,72.4548,72.5042,39422.0
2024-04-12 15:10:00,73.32,73.37,73.24,73.25,31938.0,72.524,72.5735,72.4449,72.4548,31938.0
2024-04-12 15:15:00,73.24,73.38,73.18,73.32,65837.0,72.4449,72.5834,72.3855,72.524,65837.0
2024-04-12 15:20:00,73.31,73.43,73.3,73.38,64011.0,72.5141,72.6328,72.5042,72.5834,64011.0
2024-04-12 15:25:00,73.41,73.45,73.29,73.3,19982.0,72.613,72.6526,72.4943,72.5042,19982.0
2024-04-12 15:30:00,73.32,73.48,73.27,73.42,30994.0,72.524,72.6823,72.4746,72.6229,30994.0
2024-04-12 15:35:00,73.38,73.39,73.23,73.24,32838.0,72.5834,72.5933,72.435,72.4449,32838.0
2024-04-12 15:40:00,73.25,73.58,73.25,73.57,66742.0,72.4548,72.7812,72.4548,72.7713,66742.0
2024-04-12 15:45:00,73.61,73.69,73.54,73.63,47152.0,72.8109,72.89,72.7416,72.8307,47152.0
2024-04-12 15:50:00,73.66,73.69,73.4,73.51,92014.0,72.8603,72.89,72.6032,72.712,92014.0
2024-04-12 15:55:00,73.51,73.69,73.48,73.68,133358.0,72.712,72.89,72.6823,72.8801,133358.0
2024-04-15 09:30:00,74.92,74.95,74.69,74.7,233430.0,74.1067,74.1363,73.8792,73.889,233430.0
2024-04-15 09:35:00,74.69,74.8,74.65,74.77,61730.0,73.8792,73.988,73.8396,73.9583,61730.0
2024-04-15 09:40:00,74.79,74.94,74.79,74.88,43453.0,73.9781,74.1264,73.9781,74.0671,43453.0
2024-04-15 09:45:00,74.89,74.93,74.67,74.78,68637.0,74.077,74.1165,73.8594,73.9682,68637.0
2024-04-15 09:50:00,74.8,74.88,74.78,74.87,20411.0,73.988,74.0671,73.9682,74.0572,20411.0
2024-04-15 09:55:00,74.88,74.88,74.75,74.84,69111.0,74.0671,74.0671,73.9385,74.0275,69111.0
2024-04-15 10:00:00,74.84,74.86,74.71,74.74,33088.0,74.0275,74.0473,73.8989,73.9286,33088.0
2024-04-15 10:05:00,74.72,74.75,74.32,74.32,69340.0,73.9088,73.9385,73.5132,73.5132,69340.0
2024-04-15 10:10:00,74.31,74.34,74.0,74.14,115581.0,73.5033,73.533,73.1966,73.3351,115581.0
2024-04-15 10:15:00,74.16,74.41,74.14,74.32,58977.0,73.3549,73.6022,73.3351,73.5132,58977.0
2024-04-15 10:20:00,74.32,74.33,74.09,74.2,53702.0,73.5132,73.5231,73.2857,73.3945,53702.0
2024-04-15 10:25:00,74.19,74.22,74.07,74.16,48608.0,73.3846,73.4143,73.2659,73.3549,48608.0
2024-04-15 10:30:00,74.17,74.28,74.08,74.08,50348.0,73.3648,73.4736,73.2758,73.2758,50348.0
2024-04-15 10:35:00,74.09,74.19,73.85,73.92,100101.0,73.2857,73.3846,73.0483,73.1175,100101.0
2024-04-15 10:40:00,73.92,74.08,73.9,74.02,103081.0,73.1175,73.2758,73.0977,73.2164,103081.0
2024-04-15 10:45:00,74.03,74.1,73.87,74.06,89194.0,73.2263,73.2956,73.0681,73.256,89194.0
2024-04-15 10:50:00,74.07,74.07,73.82,73.86,39693.0,73.2659,73.2659,73.0186,73.0582,39693.0
2024-04-15 10:55:00,73.83,73.93,73.73,73.74,21281.0,73.0285,73.1274,72.9296,72.9395,21281.0
2024-04-15 11:00:00,73.74,73.84,73.68,73.81,33993.0,72.9395,73.0384,72.8801,73.0087,33993.0
2024-04-15 11:05:00,73.81,73.84,73.73,73.74,18259.0,73.0087,73.0384,72.9296,72.9395,18259.0
2024-04-15 11:10:00,73.76,73.86,73.73,73.8,38172.0,72.9592,73.0582,72.9296,72.9988,38172.0
2024-04-15 11:15:00,73.79,73.8,73.71,73.76,36236.0,72.9889,72.9988,72.9098,72.9592,36236.0
2024-04-15 11:20:00,73.77,73.77,73.67,73.73,336294.0,72.9691,72.9691,72.8702,72.9296,336294.0
2024-04-15 11:25:00,73.72,73.89,73.7,73.88,40250.0,72.9197,73.0878,72.8999,73.0779,40250.0
2024-04-15 11:30:00,73.9,74.06,73.87,74.04,32985.0,73.0977,73.256,73.0681,73.2362,32985.0
2024-04-15 11:35:00,74.03,74.09,73.95,74.0,87122.0,73.2263,73.2857,73.1472,73.1966,87122.0
2024-04-15 11:40:00,74.02,74.08,73.9,73.93,18375.0,73.2164,73.2758,73.0977,73.1274,18375.0
2024-04-15 11:45:00,73.93,74.03,73.92,73.92,27658.0,73.1274,73.2263,73.1175,73.1175,27658.0
2024-04-15 11:50:00,73.92,74.17,73.92,74.16,18535.0,73.1175,73.3648,73.1175,73.3549,18535.0
2024-04-15 11:55:00,74.16,74.16,74.08,74.09,18642.0,73.3549,73.3549,73.2758,73.2857,18642.0
2024-04-15 12:00:00,74.1,74.17,74.07,74.16,10901.0,73.2956,73.3648,73.2659,73.3549,10901.0
2024-04-15 12:05:00,74.13,74.17,74.08,74.17,9405.0,73.3252,73.3648,73.2758,73.3648,9405.0
2024-04-15 12:10:00,74.18,74.18,74.08,74.11,27995.0,73.3747,73.3747,73.2758,73.3054,27995.0
2024-04-15 12:15:00,74.12,74.14,73.9,73.91,32486.0,73.3153,73.3351,73.0977,73.1076,32486.0
2024-04-15 12:20:00,73.92,73.96,73.61,73.61,35857.0,73.1175,73.1571,72.8109,72.8109,35857.0
2024-04-15 12:25:00,73.62,73.66,73.53,73.59,74088.0,72.8208,72.8603,72.7317,72.7911,74088.0
2024-04-15 12:30:00,73.58,73.58,73.43,73.52,37799.0,72.7812,72.7812,72.6328,72.7219,37799.0
2024-04-15 12:35:00,73.48,73.51,73.33,73.35,55445.0,72.6823,72.712,72.5339,72.5537,55445.0
2024-04-15 12:40:00,73.42,73.49,73.28,73.35,66941.0,72.6229,72.6922,72.4845,72.5537,66941.0
2024-04-15 12:45:00,73.33,73.43,73.29,73.36,50406.0,72.5339,72.6328,72.4943,72.5636,50406.0
2024-04-15 12:50:00,73.35,73.44,73.34,73.41,33079.0,72.5537,72.6427,72.5438,72.613,33079.0
2024-04-15 12:55:00,73.37,73.47,73.35,73.45,18100.0,72.5735,72.6724,72.5537,72.6526,18100.0
2024-04-15 13:00:00,73.42,73.47,73.31,73.43,15776.0,72.6229,72.6724,72.5141,72.6328,15776.0
2024-04-15 13:05:00,73.41,73.58,73.41,73.54,31189.0,72.613,72.7812,72.613,72.7416,31189.0
2024-04-15 13:10:00,73.52,73.52,73.33,73.35,29207.0,72.7219,72.7219,72.5339,72.5537,29207.0
2024-04-15 13:15:00,73.3,73.34,73.02,73.03,78947.0,72.5042,72.5438,72.2273,72.2372,78947.0
2024-04-15 13:20:00,73.03,73.05,72.8,72.85,137956.0,72.2372,72.257,72.0097,72.0591,137956.0
2024-04-15 13:25:00,72.85,72.85,72.43,72.44,125815.0,72.0591,72.0591,71.6437,71.6536,125815.0
2024-04-15 13:30:00,72.44,72.44,72.15,72.32,197972.0,71.6536,71.6536,71.3667,71.5349,197972.0
2024-04-15 13:35:00,72.32,72.51,72.21,72.22,108534.0,71.5349,71.7228,71.4261,71.436,108534.0
2024-04-15 13:40:00,72.23,72.45,72.13,72.24,118335.0,71.4459,71.6635,71.3469,71.4557,118335.0
2024-04-15 13:45:00,72.25,72.34,72.08,72.1,79578.0,71.4656,71.5547,71.2975,71.3173,79578.0
2024-04-15 13:50:00,72.12,72.27,71.99,72.26,101438.0,71.3371,71.4854,71.2085,71.4755,101438.0
2024-04-15 13:55:00,72.23,72.44,72.19,72.38,86056.0,71.4459,71.6536,71.4063,71.5942,86056.0
2024-04-15 14:00:00,72.36,72.38,72.15,72.28,61597.0,71.5744,71.5942,71.3667,71.4953,61597.0
2024-04-15 14:05:00,72.26,72.32,72.1,72.15,42908.0,71.4755,71.5349,71.3173,71.3667,42908.0
2024-04-15 14:10:00,72.14,72.14,71.93,72.03,146009.0,71.3568,71.3568,71.1491,71.248,146009.0
2024-04-15 14:15:00,72.01,72.1,71.93,72.08,101225.0,71.2282,71.3173,71.1491,71.2975,101225.0
2024-04-15 14:20:00,72.08,72.15,71.91,71.95,62016.0,71.2975,71.3667,71.1293,71.1689,62016.0
2024-04-15 14:25:00,71.97,72.15,71.97,72.03,51916.0,71.1887,71.3667,71.1887,71.248,51916.0
2024-04-15 14:30:00,71.98,72.28,71.97,72.25,96003.0,71.1986,71.4953,71.1887,71.4656,96003.0
2024-04-15 14:35:00,72.25,72.4,72.16,72.19,101828.0,71.4656,71.614,71.3766,71.4063,101828.0
2024-04-15 14:40:00,72.22,72.3,72.1,72.13,52560.0,71.436,71.5151,71.3173,71.3469,52560.0
2024-04-15 14:45:00,72.13,72.14,71.96,71.98,45510.0,71.3469,71.3568,71.1788,71.1986,45510.0
2024-04-15 14:50:00,72.0,72.01,71.81,71.84,91108.0,71.2184,71.2282,71.0304,71.0601,91108.0
2024-04-15 14:55:00,71.84,72.11,71.84,72.02,134453.0,71.0601,71.3272,71.0601,71.2381,134453.0
2024-04-15 15:00:00,72.02,72.04,71.82,71.82,103132.0,71.2381,71.2579,71.0403,71.0403,103132.0
2024-04-15 15:05:00,71.81,71.91,71.77,71.91,46555.0,71.0304,71.1293,70.9909,71.1293,46555.0
2024-04-15 15:10:00,71.91,71.96,71.82,71.83,28226.0,71.1293,71.1788,71.0403,71.0502,28226.0
2024-04-15 15:15:00,71.84,71.89,71.58,71.61,120261.0,71.0601,71.1095,70.8029,70.8326,120261.0
2024-04-15 15:20:00,71.61,71.94,71.61,71.88,80890.0,70.8326,71.159,70.8326,71.0997,80890.0
2024-04-15 15:25:00,71.88,71.93,71.75,71.75,46956.0,71.0997,71.1491,70.9711,70.9711,46956.0
2024-04-15 15:30:00,71.79,72.05,71.77,71.94,70677.0,71.0106,71.2678,70.9909,71.159,70677.0
2024-04-15 15:35:00,71.94,72.0,71.84,71.98,56905.0,71.159,71.2184,71.0601,71.1986,56905.0
2024-04-15 15:40:00,71.97,71.98,71.78,71.8,100108.0,71.1887,71.1986,71.0007,71.0205,100108.0
2024-04-15 15:45:00,71.8,72.05,71.78,72.03,109235.0,71.0205,71.2678,71.0007,71.248,109235.0
2024-04-15 15:50:00,72.02,72.02,71.88,71.96,123507.0,71.2381,71.2381,71.0997,71.1788,123507.0
2024-04-15 15:55:00,71.95,72.04,71.82,71.84,254094.0,71.1689,71.2579,71.0403,71.0601,254094.0
2024-04-16 09:30:00,71.92,72.01,71.85,71.96,130919.0,71.1392,71.2282,71.07,71.1788,130919.0
2024-04-16 09:35:00,71.95,71.97,71.58,71.73,120010.0,71.1689,71.1887,70.8029,70.9513,120010.0
2024-04-16 09:40:00,71.69,71.72,71.54,71.66,69245.0,70.9117,70.9414,70.7633,70.882,69245.0
2024-04-16 09:45:00,71.64,71.71,71.38,71.51,55204.0,70.8623,70.9315,70.6051,70.7337,55204.0
2024-04-16 09:50:00,71.51,71.67,71.51,71.67,106659.0,70.7337,70.8919,70.7337,70.8919,106659.0
2024-04-16 09:55:00,71.67,71.95,71.64,71.8,70653.0,70.8919,71.1689,70.8623,71.0205,70653.0
2024-04-16 10:00:00,71.79,71.79,71.66,71.78,23863.0,71.0106,71.0106,70.882,71.0007,23863.0
2024-04-16 10:05:00,71.77,71.87,71.61,71.85,40852.0,70.9909,71.0898,70.8326,71.07,40852.0
2024-04-16 10:10:00,71.83,71.96,71.76,71.95,49677.0,71.0502,71.1788,70.981,71.1689,49677.0
2024-04-16 10:15:00,71.93,72.04,71.82,71.86,53681.0,71.1491,71.2579,71.0403,71.0799,53681.0
2024-04-16 10:20:00,71.89,71.94,71.67,71.67,47182.0,71.1095,71.159,70.8919,70.8919,47182.0
2024-04-16 10:25:00,71.69,71.72,71.45,71.45,67845.0,70.9117,70.9414,70.6743,70.6743,67845.0
2024-04-16 10:30:00,71.44,71.55,71.36,71.42,73027.0,70.6644,70.7732,70.5853,70.6447,73027.0
2024-04-16 10:35:00,71.42,71.49,71.24,71.35,69894.0,70.6447,70.7139,70.4666,70.5754,69894.0
2024-04-16 10:40:00,71.35,71.5,71.33,71.47,39141.0,70.5754,70.7238,70.5556,70.6941,39141.0
2024-04-16 10:45:00,71.46,71.61,71.45,71.53,39298.0,70.6842,70.8326,70.6743,70.7535,39298.0
2024-04-16 10:50:00,71.53,71.53,71.35,71.45,56234.0,70.7535,70.7535,70.5754,70.6743,56234.0
2024-04-16 10:55:00,71.46,71.5,71.39,71.42,34641.0,70.6842,70.7238,70.615,70.6447,34641.0
2024-04-16 11:00:00,71.42,71.59,71.36,71.54,52668.0,70.6447,70.8128,70.5853,70.7633,52668.0
2024-04-16 11:05:00,71.52,71.64,71.5,71.6,54170.0,70.7436,70.8623,70.7238,70.8227,54170.0
2024-04-16 11:10:00,71.61,71.66,71.53,71.57,36995.0,70.8326,70.882,70.7535,70.793,36995.0
2024-04-16 11:15:00,71.55,71.71,71.53,71.56,53860.0,70.7732,70.9315,70.7535,70.7831,53860.0
2024-04-16 11:20:00,71.55,71.74,71.53,71.72,36803.0,70.7732,70.9612,70.7535,70.9414,36803.0
2024-04-16 11:25:00,71.72,71.77,71.69,71.73,59060.0,70.9414,70.9909,70.9117,70.9513,59060.0
2024-04-16 11:30:00,71.73,71.74,71.58,71.7,23197.0,70.9513,70.9612,70.8029,70.9216,23197.0
2024-04-16 11:35:00,71.71,71.73,71.63,71.63,87201.0,70.9315,70.9513,70.8524,70.8524,87201.0
2024-04-16 11:40:00,71.65,71.8,71.64,71.78,39574.0,70.8722,71.0205,70.8623,71.0007,39574.0
2024-04-16 11:45:00,71.75,71.86,71.68,71.78,16018.0,70.9711,71.0799,70.9018,71.0007,16018.0
2024-04-16 11:50:00,71.78,72.06,71.78,72.04,45645.0,71.0007,71.2777,71.0007,71.2579,45645.0
2024-04-16 11:55:00,72.05,72.06,71.74,71.75,34241.0,71.2678,71.2777,70.9612,70.9711,34241.0
2024-04-16 12:00:00,71.75,71.75,71.54,71.61,60783.0,70.9711,70.9711,70.7633,70.8326,60783.0
2024-04-16 12:05:00,71.6,71.84,71.59,71.81,87109.0,70.8227,71.0601,70.8128,71.0304,87109.0
2024-04-16 12:10:00,71.84,71.87,71.74,71.85,22842.0,71.0601,71.0898,70.9612,71.07,22842.0
2024-04-16 12:15:00,71.87,71.9,71.83,71.87,8630.0,71.0898,71.1194,71.0502,71.0898,8630.0
2024-04-16 12:20:00,71.86,71.91,71.82,71.86,3200.0,71.0799,71.1293,71.0403,71.0799,3200.0
2024-04-16 12:25:00,71.85,71.95,71.79,71.82,8231.0,71.07,71.1689,71.0106,71.0403,8231.0
2024-04-16 12:30:00,71.81,71.93,71.81,71.82,16637.0,71.0304,71.1491,71.0304,71.0403,16637.0
2024-04-16 12:35:00,71.81,71.85,71.76,71.8,34245.0,71.0304,71.07,70.981,71.0205,34245.0
2024-04-16 12:40:00,71.83,71.9,71.73,71.75,30269.0,71.0502,71.1194,70.9513,70.9711,30269.0
2024-04-16 12:45:00,71.76,71.92,71.74,71.92,70077.0,70.981,71.1392,70.9612,71.1392,70077.0
2024-04-16 12:50:00,71.93,72.0,71.84,71.84,32994.0,71.1491,71.2184,71.0601,71.0601,32994.0
2024-04-16 12:55:00,71.84,71.87,71.75,71.83,25944.0,71.0601,71.0898,70.9711,71.0502,25944.0
2024-04-16 13:00:00,71.86,71.86,71.63,71.65,220212.0,71.0799,71.0799,70.8524,70.8722,220212.0
2024-04-16 13:05:00,71.65,71.88,71.61,71.84,76517.0,70.8722,71.0997,70.8326,71.0601,76517.0
2024-04-16 13:10:00,71.84,71.9,71.72,71.86,1200430.0,71.0601,71.1194,70.9414,71.0799,1200430.0
2024-04-16 13:15:00,71.86,71.92,71.78,71.88,18814.0,71.0799,71.1392,71.0007,71.0997,18814.0
2024-04-16 13:20:00,71.88,71.95,71.82,71.94,34757.0,71.0997,71.1689,71.0403,71.159,34757.0
2024-04-16 13:25:00,71.94,71.97,71.72,71.75,39656.0,71.159,71.1887,70.9414,70.9711,39656.0
2024-04-16 13:30:00,71.77,71.82,71.17,71.53,311153.0,70.9909,71.0403,70.3974,70.7535,311153.0
2024-04-16 13:35:00,71.53,71.86,71.52,71.68,141190.0,70.7535,71.0799,70.7436,70.9018,141190.0
2024-04-16 13:40:00,71.69,71.91,71.68,71.71,87332.0,70.9117,71.1293,70.9018,70.9315,87332.0
2024-04-16 13:45:00,71.73,71.85,71.5,71.5,70233.0,70.9513,71.07,70.7238,70.7238,70233.0
2024-04-16 13:50:00,71.5,71.71,71.29,71.6,220979.0,70.7238,70.9315,70.5161,70.8227,220979.0
2024-04-16 13:55:00,71.61,71.71,71.54,71.66,31160.0,70.8326,70.9315,70.7633,70.882,31160.0
2024-04-16 14:00:00,71.66,71.76,71.51,71.75,47939.0,70.882,70.981,70.7337,70.9711,47939.0
2024-04-16 14:05:00,71.75,72.35,71.72,72.34,194735.0,70.9711,71.5646,70.9414,71.5547,194735.0
2024-04-16 14:10:00,72.32,72.39,71.89,71.89,101310.0,71.5349,71.6041,71.1095,71.1095,101310.0
2024-04-16 14:15:00,71.9,71.93,71.55,71.58,133751.0,71.1194,71.1491,70.7732,70.8029,133751.0
2024-04-16 14:20:00,71.58,71.64,71.29,71.42,98490.0,70.8029,70.8623,70.5161,70.6447,98490.0
2024-04-16 14:25:00,71.45,71.68,71.31,71.41,105280.0,70.6743,70.9018,70.5358,70.6348,105280.0
2024-04-16 14:30:00,71.41,71.75,71.4,71.73,79660.0,70.6348,70.9711,70.6249,70.9513,79660.0
2024-04-16 14:35:00,71.73,71.79,71.57,71.7,59697.0,70.9513,71.0106,70.793,70.9216,59697.0
2024-04-16 14:40:00,71.7,71.83,71.66,71.76,62507.0,70.9216,71.0502,70.882,70.981,62507.0
2024-04-16 14:45:00,71.75,71.87,71.68,71.75,32310.0,70.9711,71.0898,70.9018,70.9711,32310.0
2024-04-16 14:50:00,71.76,72.11,71.76,72.05,48135.0,70.981,71.3272,70.981,71.2678,48135.0
2024-04-16 14:55:00,72.05,72.19,72.0,72.19,33536.0,71.2678,71.4063,71.2184,71.4063,33536.0
2024-04-16 15:00:00,72.19,72.2,71.99,72.03,63732.0,71.4063,71.4162,71.2085,71.248,63732.0
2024-04-16 15:05:00,72.01,72.11,71.97,72.04,40001.0,71.2282,71.3272,71.1887,71.2579,40001.0
2024-04-16 15:10:00,72.03,72.1,71.99,72.02,44391.0,71.248,71.3173,71.2085,71.2381,44391.0
2024-04-16 15:15:00,72.01,72.06,71.89,72.06,35119.0,71.2282,71.2777,71.1095,71.2777,35119.0
2024-04-16 15:20:00,72.06,72.14,71.98,72.11,35583.0,71.2777,71.3568,71.1986,71.3272,35583.0
2024-04-16 15:25:00,72.08,72.19,72.07,72.14,23964.0,71.2975,71.4063,71.2876,71.3568,23964.0
2024-04-16 15:30:00,72.12,72.13,71.64,71.64,51675.0,71.3371,71.3469,70.8623,70.8623,51675.0
2024-04-16 15:35:00,71.63,71.89,71.56,71.82,74157.0,70.8524,71.1095,70.7831,71.0403,74157.0
2024-04-16 15:40:00,71.83,71.84,71.7,71.8,96484.0,71.0502,71.0601,70.9216,71.0205,96484.0
2024-04-16 15:45:00,71.83,71.91,71.75,71.87,32078.0,71.0502,71.1293,70.9711,71.0898,32078.0
2024-04-16 15:50:00,71.86,71.92,71.79,71.86,58842.0,71.0799,71.1392,71.0106,71.0799,58842.0
2024-04-16 15:55:00,71.87,71.91,71.48,71.53,152739.0,71.0898,71.1293,70.704,70.7535,152739.0
2024-04-17 09:30:00,72.25,72.26,72.08,72.11,77223.0,71.4656,71.4755,71.2975,71.3272,77223.0
2024-04-17 09:35:00,72.1,72.21,72.02,72.14,46228.0,71.3173,71.4261,71.2381,71.3568,46228.0
2024-04-17 09:40:00,72.14,72.26,72.03,72.21,48723.0,71.3568,71.4755,71.248,71.4261,48723.0
2024-04-17 09:45:00,72.23,72.29,72.07,72.08,44041.0,71.4459,71.5052,71.2876,71.2975,44041.0
2024-04-17 09:50:00,72.12,72.14,71.97,72.02,67370.0,71.3371,71.3568,71.1887,71.2381,67370.0
2024-04-17 09:55:00,72.04,72.13,71.96,72.03,44268.0,71.2579,71.3469,71.1788,71.248,44268.0
2024-04-17 10:00:00,72.04,72.04,71.71,71.78,71973.0,71.2579,71.2579,70.9315,71.0007,71973.0
2024-04-17 10:05:00,71.77,71.92,71.76,71.88,31228.0,70.9909,71.1392,70.981,71.0997,31228.0
2024-04-17 10:10:00,71.87,71.9,71.63,71.69,86657.0,71.0898,71.1194,70.8524,70.9117,86657.0
2024-04-17 10:15:00,71.68,71.74,71.6,71.68,26755.0,70.9018,70.9612,70.8227,70.9018,26755.0
2024-04-17 10:20:00,71.66,71.68,71.52,71.66,34667.0,70.882,70.9018,70.7436,70.882,34667.0
2024-04-17 10:25:00,71.68,71.86,71.67,71.77,76566.0,70.9018,71.0799,70.8919,70.9909,76566.0
2024-04-17 10:30:00,71.77,71.8,71.66,71.67,24660.0,70.9909,71.0205,70.882,70.8919,24660.0
2024-04-17 10:35:00,71.66,71.73,71.55,71.63,55147.0,70.882,70.9513,70.7732,70.8524,55147.0
2024-04-17 10:40:00,71.58,71.67,71.56,71.61,34107.0,70.8029,70.8919,70.7831,70.8326,34107.0
2024-04-17 10:45:00,71.62,71.76,71.56,71.73,49793.0,70.8425,70.981,70.7831,70.9513,49793.0
2024-04-17 10:50:00,71.72,71.72,71.16,71.25,142831.0,70.9414,70.9414,70.3875,70.4765,142831.0
2024-04-17 10:55:00,71.23,71.39,71.23,71.37,44175.0,70.4567,70.615,70.4567,70.5952,44175.0
2024-04-17 11:00:00,71.36,71.66,71.34,71.64,113739.0,70.5853,70.882,70.5655,70.8623,113739.0
2024-04-17 11:05:00,71.65,71.65,71.36,71.44,64374.0,70.8722,70.8722,70.5853,70.6644,64374.0
2024-04-17 11:10:00,71.43,71.47,71.31,71.35,53426.0,70.6545,70.6941,70.5358,70.5754,53426.0
2024-04-17 11:15:00,71.35,71.42,71.24,71.24,63824.0,70.5754,70.6447,70.4666,70.4666,63824.0
2024-04-17 11:20:00,71.26,71.36,71.19,71.29,66863.0,70.4864,70.5853,70.4171,70.5161,66863.0
2024-04-17 11:25:00,71.28,71.37,71.12,71.13,60621.0,70.5062,70.5952,70.3479,70.3578,60621.0
2024-04-17 11:30:00,71.12,71.15,70.81,70.87,171312.0,70.3479,70.3776,70.0413,70.1006,171312.0
2024-04-17 11:35:00,70.87,70.98,70.85,70.93,61151.0,70.1006,70.2094,70.0808,70.16,61151.0
2024-04-17 11:40:00,70.93,71.12,70.93,71.05,63949.0,70.16,70.3479,70.16,70.2787,63949.0
2024-04-17 11:45:00,71.07,71.1,70.91,70.96,18481.0,70.2985,70.3281,70.1402,70.1896,18481.0
2024-04-17 11:50:00,70.96,71.08,70.95,71.06,24827.0,70.1896,70.3083,70.1798,70.2886,24827.0
2024-04-17 11:55:00,71.05,71.1,71.0,71.01,36247.0,70.2787,70.3281,70.2292,70.2391,36247.0
2024-04-17 12:00:00,71.01,71.02,70.75,70.77,85021.0,70.2391,70.249,69.9819,70.0017,85021.0
2024-04-17 12:05:00,70.78,70.78,70.58,70.64,82987.0,70.0116,70.0116,69.8138,69.8731,82987.0
2024-04-17 12:10:00,70.65,70.88,70.65,70.81,94155.0,69.883,70.1105,69.883,70.0413,94155.0
2024-04-17 12:15:00,70.82,70.84,70.7,70.72,66461.0,70.0512,70.0709,69.9325,69.9522,66461.0
2024-04-17 12:20:00,70.73,70.85,70.62,70.64,44372.0,69.9621,70.0808,69.8533,69.8731,44372.0
2024-04-17 12:25:00,70.64,70.79,70.62,70.67,36883.0,69.8731,70.0215,69.8533,69.9028,36883.0
2024-04-17 12:30:00,70.65,70.67,70.54,70.63,86217.0,69.883,69.9028,69.7742,69.8632,86217.0
2024-04-17 12:35:00,70.63,70.63,70.55,70.58,64607.0,69.8632,69.8632,69.7841,69.8138,64607.0
2024-04-17 12:40:00,70.59,70.65,70.36,70.36,71687.0,69.8237,69.883,69.5962,69.5962,71687.0
2024-04-17 12:45:00,70.39,70.56,70.28,70.55,66371.0,69.6258,69.794,69.517,69.7841,66371.0
2024-04-17 12:50:00,70.54,70.6,70.47,70.58,41309.0,69.7742,69.8336,69.705,69.8138,41309.0
2024-04-17 12:55:00,70.58,70.59,70.43,70.51,48692.0,69.8138,69.8237,69.6654,69.7445,48692.0
2024-04-17 13:00:00,70.49,70.67,70.45,70.65,45890.0,69.7247,69.9028,69.6852,69.883,45890.0
2024-04-17 13:05:00,70.66,70.8,70.59,70.77,50957.0,69.8929,70.0314,69.8237,70.0017,50957.0
2024-04-17 13:10:00,70.78,70.83,70.73,70.76,21777.0,70.0116,70.0611,69.9621,69.9918,21777.0
2024-04-17 13:15:00,70.79,70.97,70.79,70.92,71255.0,70.0215,70.1995,70.0215,70.1501,71255.0
2024-04-17 13:20:00,70.91,71.01,70.86,70.88,44076.0,70.1402,70.2391,70.0907,70.1105,44076.0
2024-04-17 13:25:00,70.91,71.03,70.84,71.03,31543.0,70.1402,70.2589,70.0709,70.2589,31543.0
2024-04-17 13:30:00,71.04,71.08,70.96,70.96,22076.0,70.2688,70.3083,70.1896,70.1896,22076.0
2024-04-17 13:35:00,71.0,71.1,70.98,71.03,15251.0,70.2292,70.3281,70.2094,70.2589,15251.0
2024-04-17 13:40:00,71.05,71.08,70.87,70.97,28964.0,70.2787,70.3083,70.1006,70.1995,28964.0
2024-04-17 13:45:00,71.0,71.01,70.84,71.01,25050.0,70.2292,70.2391,70.0709,70.2391,25050.0
2024-04-17 13:50:00,71.06,71.18,70.94,71.13,46347.0,70.2886,70.4073,70.1699,70.3578,46347.0
2024-04-17 13:55:00,71.13,71.25,71.13,71.2,31034.0,70.3578,70.4765,70.3578,70.427,31034.0
2024-04-17 14:00:00,71.2,71.25,71.11,71.23,21617.0,70.427,70.4765,70.338,70.4567,21617.0
2024-04-17 14:05:00,71.23,71.24,71.14,71.19,29622.0,70.4567,70.4666,70.3677,70.4171,29622.0
2024-04-17 14:10:00,71.16,71.18,71.04,71.08,25389.0,70.3875,70.4073,70.2688,70.3083,25389.0
2024-04-17 14:15:00,71.08,71.16,70.93,71.09,58881.0,70.3083,70.3875,70.16,70.3182,58881.0
2024-04-17 14:20:00,71.09,71.09,70.97,71.04,36646.0,70.3182,70.3182,70.1995,70.2688,36646.0
2024-04-17 14:25:00,71.04,71.2,71.01,71.05,21236.0,70.2688,70.427,70.2391,70.2787,21236.0
2024-04-17 14:30:00,71.06,71.12,71.02,71.06,30897.0,70.2886,70.3479,70.249,70.2886,30897.0
2024-04-17 14:35:00,71.06,71.14,70.95,71.1,35063.0,70.2886,70.3677,70.1798,70.3281,35063.0
2024-04-17 14:40:00,71.13,71.63,71.11,71.63,151404.0,70.3578,70.8524,70.338,70.8524,151404.0
2024-04-17 14:45:00,71.62,71.67,71.34,71.37,59631.0,70.8425,70.8919,70.5655,70.5952,59631.0
2024-04-17 14:50:00,71.38,71.46,70.96,71.02,57003.0,70.6051,70.6842,70.1896,70.249,57003.0
2024-04-17 14:55:00,71.0,71.08,70.91,70.99,86934.0,70.2292,70.3083,70.1402,70.2193,86934.0
2024-04-17 15:00:00,70.96,70.97,70.79,70.8,59242.0,70.1896,70.1995,70.0215,70.0314,59242.0
2024-04-17 15:05:00,70.8,70.88,70.71,70.79,50121.0,70.0314,70.1105,69.9424,70.0215,50121.0
2024-04-17 15:10:00,70.79,70.84,70.64,70.7,33446.0,70.0215,70.0709,69.8731,69.9325,33446.0
2024-04-17 15:15:00,70.69,70.97,70.69,70.88,43144.0,69.9226,70.1995,69.9226,70.1105,43144.0
2024-04-17 15:20:00,70.88,70.94,70.77,70.83,24463.0,70.1105,70.1699,70.0017,70.0611,24463.0
2024-04-17 15:25:00,70.82,70.89,70.7,70.72,26115.0,70.0512,70.1204,69.9325,69.9522,26115.0
2024-04-17 15:30:00,70.76,70.92,70.73,70.87,66977.0,69.9918,70.1501,69.9621,70.1006,66977.0
2024-04-17 15:35:00,70.87,70.87,70.66,70.73,49491.0,70.1006,70.1006,69.8929,69.9621,49491.0
2024-04-17 15:40:00,70.75,70.95,70.65,70.91,79379.0,69.9819,70.1798,69.883,70.1402,79379.0
2024-04-17 15:45:00,70.9,71.05,70.84,70.99,83142.0,70.1303,70.2787,70.0709,70.2193,83142.0
2024-04-17 15:50:00,70.99,71.02,70.79,71.0,91606.0,70.2193,70.249,70.0215,70.2292,91606.0
2024-04-17 15:55:00,70.98,71.0,70.66,70.68,148465.0,70.2094,70.2292,69.8929,69.9127,148465.0
2024-04-18 09:30:00,71.03,71.07,70.82,70.83,141355.0,70.2589,70.2985,70.0512,70.0611,141355.0
2024-04-18 09:35:00,70.8,70.81,70.42,70.45,104974.0,70.0314,70.0413,69.6555,69.6852,104974.0
2024-04-18 09:40:00,70.48,70.65,70.47,70.6,53849.0,69.7149,69.883,69.705,69.8336,53849.0
2024-04-18 09:45:00,70.59,70.83,70.56,70.82,50005.0,69.8237,70.0611,69.794,70.0512,50005.0
2024-04-18 09:50:00,70.81,70.88,70.67,70.69,50558.0,70.0413,70.1105,69.9028,69.9226,50558.0
2024-04-18 09:55:00,70.68,70.87,70.65,70.84,33332.0,69.9127,70.1006,69.883,70.0709,33332.0
2024-04-18 10:00:00,70.81,70.86,70.6,70.66,44819.0,70.0413,70.0907,69.8336,69.8929,44819.0
2024-04-18 10:05:00,70.67,70.96,70.66,70.96,61706.0,69.9028,70.1896,69.8929,70.1896,61706.0
2024-04-18 10:10:00,70.95,70.98,70.85,70.97,32401.0,70.1798,70.2094,70.0808,70.1995,32401.0
2024-04-18 10:15:00,70.98,71.09,70.94,71.03,30261.0,70.2094,70.3182,70.1699,70.2589,30261.0
2024-04-18 10:20:00,71.02,71.04,70.93,70.97,50035.0,70.249,70.2688,70.16,70.1995,50035.0
2024-04-18 10:25:00,70.97,71.12,70.97,71.08,30499.0,70.1995,70.3479,70.1995,70.3083,30499.0
2024-04-18 10:30:00,71.07,71.21,71.07,71.2,119324.0,70.2985,70.4369,70.2985,70.427,119324.0
2024-04-18 10:35:00,71.19,71.37,71.17,71.22,29603.0,70.4171,70.5952,70.3974,70.4468,29603.0
2024-04-18 10:40:00,71.2,71.36,71.17,71.33,31556.0,70.427,70.5853,70.3974,70.5556,31556.0
2024-04-18 10:45:00,71.35,71.44,71.27,71.37,92231.0,70.5754,70.6644,70.4963,70.5952,92231.0
2024-04-18 10:50:00,71.38,71.43,71.29,71.38,21766.0,70.6051,70.6545,70.5161,70.6051,21766.0
2024-04-18 10:55:00,71.36,71.58,71.36,71.45,97083.0,70.5853,70.8029,70.5853,70.6743,97083.0
2024-04-18 11:00:00,71.45,71.48,71.37,71.37,29460.0,70.6743,70.704,70.5952,70.5952,29460.0
2024-04-18 11:05:00,71.39,71.5,71.38,71.45,17512.0,70.615,70.7238,70.6051,70.6743,17512.0
2024-04-18 11:10:00,71.44,71.54,71.43,71.52,36204.0,70.6644,70.7633,70.6545,70.7436,36204.0
2024-04-18 11:15:00,71.53,71.64,71.51,71.52,29739.0,70.7535,70.8623,70.7337,70.7436,29739.0
2024-04-18 11:20:00,71.53,71.65,71.51,71.62,23880.0,70.7535,70.8722,70.7337,70.8425,23880.0
2024-04-18 11:25:00,71.62,71.62,71.39,71.4,18620.0,70.8425,70.8425,70.615,70.6249,18620.0
2024-04-18 11:30:00,71.4,71.44,71.33,71.39,30162.0,70.6249,70.6644,70.5556,70.615,30162.0
2024-04-18 11:35:00,71.4,71.43,71.31,71.4,16018.0,70.6249,70.6545,70.5358,70.6249,16018.0
2024-04-18 11:40:00,71.34,71.36,71.27,71.34,70197.0,70.5655,70.5853,70.4963,70.5655,70197.0
2024-04-18 11:45:00,71.34,71.35,71.26,71.28,13918.0,70.5655,70.5754,70.4864,70.5062,13918.0
2024-04-18 11:50:00,71.27,71.34,71.24,71.29,115238.0,70.4963,70.5655,70.4666,70.5161,115238.0
2024-04-18 11:55:00,71.28,71.35,71.27,71.31,34099.0,70.5062,70.5754,70.4963,70.5358,34099.0
2024-04-18 12:00:00,71.31,71.43,71.28,71.29,31332.0,70.5358,70.6545,70.5062,70.5161,31332.0
2024-04-18 12:05:00,71.29,71.3,71.13,71.14,63461.0,70.5161,70.526,70.3578,70.3677,63461.0
2024-04-18 12:10:00,71.2,71.26,71.14,71.15,27129.0,70.427,70.4864,70.3677,70.3776,27129.0
2024-04-18 12:15:00,71.14,71.24,71.12,71.23,13905.0,70.3677,70.4666,70.3479,70.4567,13905.0
2024-04-18 12:20:00,71.23,71.26,71.17,71.18,19764.0,70.4567,70.4864,70.3974,70.4073,19764.0
2024-04-18 12:25:00,71.16,71.27,71.15,71.23,19579.0,70.3875,70.4963,70.3776,70.4567,19579.0
2024-04-18 12:30:00,71.2,71.21,70.92,70.95,46575.0,70.427,70.4369,70.1501,70.1798,46575.0
2024-04-18 12:35:00,70.96,71.23,70.95,71.14,63476.0,70.1896,70.4567,70.1798,70.3677,63476.0
2024-04-18 12:40:00,71.15,71.17,70.96,71.03,32080.0,70.3776,70.3974,70.1896,70.2589,32080.0
2024-04-18 12:45:00,71.03,71.03,70.77,70.85,45728.0,70.2589,70.2589,70.0017,70.0808,45728.0
2024-04-18 12:50:00,70.83,70.88,70.68,70.74,37777.0,70.0611,70.1105,69.9127,69.972,37777.0
2024-04-18 12:55:00,70.76,70.82,70.67,70.71,26343.0,69.9918,70.0512,69.9028,69.9424,26343.0
2024-04-18 13:00:00,70.7,70.81,70.69,70.71,34919.0,69.9325,70.0413,69.9226,69.9424,34919.0
2024-04-18 13:05:00,70.7,70.72,70.61,70.71,34225.0,69.9325,69.9522,69.8434,69.9424,34225.0
2024-04-18 13:10:00,70.69,70.69,70.52,70.56,20529.0,69.9226,69.9226,69.7544,69.794,20529.0
2024-04-18 13:15:00,70.58,70.61,70.29,70.39,54121.0,69.8138,69.8434,69.5269,69.6258,54121.0
2024-04-18 13:20:00,70.41,70.47,70.18,70.19,53937.0,69.6456,69.705,69.4181,69.428,53937.0
2024-04-18 13:25:00,70.19,70.58,70.19,70.56,101209.0,69.428,69.8138,69.428,69.794,101209.0
2024-04-18 13:30:00,70.57,70.58,70.38,70.42,28739.0,69.8039,69.8138,69.6159,69.6555,28739.0
2024-04-18 13:35:00,70.41,70.48,70.32,70.35,34046.0,69.6456,69.7149,69.5566,69.5863,34046.0
2024-04-18 13:40:00,70.36,70.43,70.2,70.42,37931.0,69.5962,69.6654,69.4379,69.6555,37931.0
2024-04-18 13:45:00,70.4,70.51,70.39,70.45,58982.0,69.6357,69.7445,69.6258,69.6852,58982.0
2024-04-18 13:50:00,70.42,70.42,70.25,70.29,35716.0,69.6555,69.6555,69.4874,69.5269,35716.0
2024-04-18 13:55:00,70.31,70.4,70.28,70.38,37167.0,69.5467,69.6357,69.517,69.6159,37167.0
2024-04-18 14:00:00,70.36,70.37,70.26,70.33,19750.0,69.5962,69.606,69.4972,69.5665,19750.0
2024-04-18 14:05:00,70.3,70.33,70.18,70.23,34604.0,69.5368,69.5665,69.4181,69.4676,34604.0
2024-04-18 14:10:00,70.22,70.33,70.09,70.26,128885.0,69.4577,69.5665,69.3291,69.4972,128885.0
2024-04-18 14:15:00,70.25,70.48,70.25,70.42,42183.0,69.4874,69.7149,69.4874,69.6555,42183.0
2024-04-18 14:20:00,70.44,70.61,70.4,70.49,31124.0,69.6753,69.8434,69.6357,69.7247,31124.0
2024-04-18 14:25:00,70.49,70.6,70.31,70.36,43165.0,69.7247,69.8336,69.5467,69.5962,43165.0
2024-04-18 14:30:00,70.37,70.37,70.08,70.11,82671.0,69.606,69.606,69.3192,69.3489,82671.0
2024-04-18 14:35:00,70.11,70.27,70.11,70.21,39025.0,69.3489,69.5071,69.3489,69.4478,39025.0
2024-04-18 14:40:00,70.19,70.38,70.19,70.36,40610.0,69.428,69.6159,69.428,69.5962,40610.0
2024-04-18 14:45:00,70.34,70.4,70.27,70.39,33625.0,69.5764,69.6357,69.5071,69.6258,33625.0
2024-04-18 14:50:00,70.37,70.37,70.21,70.25,28351.0,69.606,69.606,69.4478,69.4874,28351.0
2024-04-18 14:55:00,70.26,70.3,70.17,70.2,12180.0,69.4972,69.5368,69.4082,69.4379,12180.0
2024-04-18 15:00:00,70.2,70.48,70.2,70.38,24728.0,69.4379,69.7149,69.4379,69.6159,24728.0
2024-04-18 15:05:00,70.41,70.54,70.37,70.43,19468.0,69.6456,69.7742,69.606,69.6654,19468.0
2024-04-18 15:10:00,70.42,70.57,70.34,70.4,41065.0,69.6555,69.8039,69.5764,69.6357,41065.0
2024-04-18 15:15:00,70.39,70.44,70.29,70.37,26027.0,69.6258,69.6753,69.5269,69.606,26027.0
2024-04-18 15:20:00,70.39,70.51,70.3,70.44,23377.0,69.6258,69.7445,69.5368,69.6753,23377.0
2024-04-18 15:25:00,70.42,70.48,70.3,70.42,55039.0,69.6555,69.7149,69.5368,69.6555,55039.0
2024-04-18 15:30:00,70.45,70.55,70.44,70.53,49864.0,69.6852,69.7841,69.6753,69.7643,49864.0
2024-04-18 15:35:00,70.55,70.58,70.42,70.42,26002.0,69.7841,69.8138,69.6555,69.6555,26002.0
2024-04-18 15:40:00,70.43,70.57,70.42,70.56,25812.0,69.6654,69.8039,69.6555,69.794,25812.0
2024-04-18 15:45:00,70.55,70.58,70.49,70.56,70761.0,69.7841,69.8138,69.7247,69.794,70761.0
2024-04-18 15:50:00,70.57,70.72,70.31,70.33,74704.0,69.8039,69.9522,69.5467,69.5665,74704.0
2024-04-18 15:55:00,70.33,70.41,70.27,70.36,86583.0,69.5665,69.6456,69.5071,69.5962,86583.0
2024-04-19 09:30:00,70.32,70.39,70.1,70.31,136445.0,69.5566,69.6258,69.339,69.5467,136445.0
2024-04-19 09:35:00,70.28,70.31,70.14,70.24,59193.0,69.517,69.5467,69.3785,69.4775,59193.0
2024-04-19 09:40:00,70.25,70.52,70.18,70.5,71484.0,69.4874,69.7544,69.4181,69.7346,71484.0
2024-04-19 09:45:00,70.48,70.61,70.35,70.35,77103.0,69.7149,69.8434,69.5863,69.5863,77103.0
2024-04-19 09:50:00,70.35,70.46,70.13,70.44,71885.0,69.5863,69.6951,69.3687,69.6753,71885.0
2024-04-19 09:55:00,70.42,70.52,70.35,70.38,33056.0,69.6555,69.7544,69.5863,69.6159,33056.0
2024-04-19 10:00:00,70.38,70.51,70.29,70.36,41791.0,69.6159,69.7445,69.5269,69.5962,41791.0
2024-04-19 10:05:00,70.35,70.45,70.31,70.34,48635.0,69.5863,69.6852,69.5467,69.5764,48635.0
2024-04-19 10:10:00,70.3,70.3,70.12,70.13,48219.0,69.5368,69.5368,69.3588,69.3687,48219.0
2024-04-19 10:15:00,70.17,70.2,69.99,69.99,55659.0,69.4082,69.4379,69.2302,69.2302,55659.0
2024-04-19 10:20:00,69.99,70.12,69.88,69.89,63524.0,69.2302,69.3588,69.1214,69.1313,63524.0
2024-04-19 10:25:00,69.9,70.05,69.81,70.04,59590.0,69.1412,69.2895,69.0521,69.2796,59590.0
2024-04-19 10:30:00,70.01,70.18,69.97,70.03,68228.0,69.25,69.4181,69.2104,69.2697,68228.0
2024-04-19 10:35:00,70.03,70.03,69.79,69.84,35873.0,69.2697,69.2697,69.0323,69.0818,35873.0
2024-04-19 10:40:00,69.85,70.11,69.83,70.1,39598.0,69.0917,69.3489,69.0719,69.339,39598.0
2024-04-19 10:45:00,70.11,70.25,70.06,70.13,71059.0,69.3489,69.4874,69.2994,69.3687,71059.0
2024-04-19 10:50:00,70.14,70.26,70.07,70.23,33743.0,69.3785,69.4972,69.3093,69.4676,33743.0
2024-04-19 10:55:00,70.19,70.2,70.02,70.07,54003.0,69.428,69.4379,69.2598,69.3093,54003.0
2024-04-19 11:00:00,70.06,70.06,69.88,69.92,36872.0,69.2994,69.2994,69.1214,69.1609,36872.0
2024-04-19 11:05:00,69.93,70.14,69.91,70.14,37471.0,69.1708,69.3785,69.151,69.3785,37471.0
2024-04-19 11:10:00,70.15,70.18,70.02,70.05,29216.0,69.3884,69.4181,69.2598,69.2895,29216.0
2024-04-19 11:15:00,70.05,70.08,69.88,69.89,51245.0,69.2895,69.3192,69.1214,69.1313,51245.0
2024-04-19 11:20:00,69.9,69.93,69.81,69.83,28191.0,69.1412,69.1708,69.0521,69.0719,28191.0
2024-04-19 11:25:00,69.82,69.9,69.78,69.87,47789.0,69.062,69.1412,69.0225,69.1115,47789.0
2024-04-19 11:30:00,69.87,69.93,69.77,69.79,57827.0,69.1115,69.1708,69.0126,69.0323,57827.0
2024-04-19 11:35:00,69.81,69.9,69.7,69.89,90348.0,69.0521,69.1412,68.9433,69.1313,90348.0
2024-04-19 11:40:00,69.94,69.97,69.81,69.89,28232.0,69.1807,69.2104,69.0521,69.1313,28232.0
2024-04-19 11:45:00,69.9,70.0,69.88,69.9,32428.0,69.1412,69.2401,69.1214,69.1412,32428.0
2024-04-19 11:50:00,69.92,69.96,69.79,69.8,21441.0,69.1609,69.2005,69.0323,69.0422,21441.0
2024-04-19 11:55:00,69.79,69.82,69.64,69.68,35804.0,69.0323,69.062,68.884,68.9235,35804.0
2024-04-19 12:00:00,69.66,69.85,69.63,69.65,34205.0,68.9038,69.0917,68.8741,68.8939,34205.0
2024-04-19 12:05:00,69.66,69.66,69.51,69.6,35984.0,68.9038,68.9038,68.7554,68.8444,35984.0
2024-04-19 12:10:00,69.59,69.6,69.28,69.29,45864.0,68.8345,68.8444,68.5279,68.5378,45864.0
2024-04-19 12:15:00,69.3,69.36,69.22,69.23,58549.0,68.5477,68.607,68.4685,68.4784,58549.0
2024-04-19 12:20:00,69.24,69.32,69.19,69.2,42548.0,68.4883,68.5674,68.4389,68.4488,42548.0
2024-04-19 12:25:00,69.24,69.3,69.12,69.13,58108.0,68.4883,68.5477,68.3696,68.3795,58108.0
2024-04-19 12:30:00,69.13,69.25,69.13,69.23,19145.0,68.3795,68.4982,68.3795,68.4784,19145.0
2024-04-19 12:35:00,69.24,69.27,69.12,69.12,23174.0,68.4883,68.518,68.3696,68.3696,23174.0
2024-04-19 12:40:00,69.12,69.37,69.09,69.35,43794.0,68.3696,68.6169,68.3399,68.5971,43794.0
2024-04-19 12:45:00,69.34,69.46,69.31,69.36,24267.0,68.5872,68.7059,68.5576,68.607,24267.0
2024-04-19 12:50:00,69.39,69.69,69.39,69.48,73470.0,68.6367,68.9334,68.6367,68.7257,73470.0
2024-04-19 12:55:00,69.48,69.66,69.48,69.66,29598.0,68.7257,68.9038,68.7257,68.9038,29598.0
2024-04-19 13:00:00,69.65,69.77,69.62,69.72,25132.0,68.8939,69.0126,68.8642,68.9631,25132.0
2024-04-19 13:05:00,69.7,69.77,69.64,69.74,13905.0,68.9433,69.0126,68.884,68.9829,13905.0
2024-04-19 13:10:00,69.74,69.79,69.66,69.71,18390.0,68.9829,69.0323,68.9038,68.9532,18390.0
2024-04-19 13:15:00,69.68,69.84,69.58,69.8,32099.0,68.9235,69.0818,68.8246,69.0422,32099.0
2024-04-19 13:20:00,69.81,69.83,69.66,69.71,14762.0,69.0521,69.0719,68.9038,68.9532,14762.0
2024-04-19 13:25:00,69.72,69.74,69.48,69.51,24264.0,68.9631,68.9829,68.7257,68.7554,24264.0
2024-04-19 13:30:00,69.52,69.68,69.51,69.6,14412.0,68.7653,68.9235,68.7554,68.8444,14412.0
2024-04-19 13:35:00,69.63,69.65,69.52,69.52,16212.0,68.8741,68.8939,68.7653,68.7653,16212.0
2024-04-19 13:40:00,69.53,69.65,69.53,69.58,17624.0,68.7752,68.8939,68.7752,68.8246,17624.0
2024-04-19 13:45:00,69.59,69.78,69.59,69.77,24165.0,68.8345,69.0225,68.8345,69.0126,24165.0
2024-04-19 13:50:00,69.8,70.03,69.8,69.98,40333.0,69.0422,69.2697,69.0422,69.2203,40333.0
2024-04-19 13:55:00,69.99,70.04,69.65,69.73,57157.0,69.2302,69.2796,68.8939,68.973,57157.0
2024-04-19 14:00:00,69.7,69.72,69.39,69.44,46379.0,68.9433,68.9631,68.6367,68.6861,46379.0
2024-04-19 14:05:00,69.44,69.67,69.31,69.45,70005.0,68.6861,68.9136,68.5576,68.696,70005.0
2024-04-19 14:10:00,69.47,69.57,69.44,69.44,20534.0,68.7158,68.8147,68.6861,68.6861,20534.0
2024-04-19 14:15:00,69.42,69.52,69.3,69.49,50444.0,68.6664,68.7653,68.5477,68.7356,50444.0
2024-04-19 14:20:00,69.49,69.54,69.43,69.52,21928.0,68.7356,68.7851,68.6763,68.7653,21928.0
2024-04-19 14:25:00,69.51,69.51,69.2,69.22,70275.0,68.7554,68.7554,68.4488,68.4685,70275.0
2024-04-19 14:30:00,69.19,69.34,69.19,69.29,25434.0,68.4389,68.5872,68.4389,68.5378,25434.0
2024-04-19 14:35:00,69.27,69.3,69.01,69.02,31847.0,68.518,68.5477,68.2608,68.2707,31847.0
2024-04-19 14:40:00,69.03,69.03,68.89,68.89,86208.0,68.2806,68.2806,68.1421,68.1421,86208.0
2024-04-19 14:45:00,68.91,69.02,68.79,69.0,119657.0,68.1619,68.2707,68.0432,68.2509,119657.0
2024-04-19 14:50:00,69.02,69.06,68.87,68.94,53741.0,68.2707,68.3103,68.1223,68.1916,53741.0
2024-04-19 14:55:00,68.91,69.13,68.91,69.04,58476.0,68.1619,68.3795,68.1619,68.2905,58476.0
2024-04-19 15:00:00,69.02,69.07,68.91,68.98,54590.0,68.2707,68.3202,68.1619,68.2311,54590.0
2024-04-19 15:05:00,68.97,69.12,68.82,69.07,55778.0,68.2212,68.3696,68.0729,68.3202,55778.0
2024-04-19 15:10:00,69.06,69.27,69.01,69.16,51966.0,68.3103,68.518,68.2608,68.4092,51966.0
2024-04-19 15:15:00,69.17,69.18,68.99,69.13,52954.0,68.4191,68.429,68.241,68.3795,52954.0
2024-04-19 15:20:00,69.16,69.16,69.03,69.09,39333.0,68.4092,68.4092,68.2806,68.3399,39333.0
2024-04-19 15:25:00,69.03,69.21,68.97,69.09,44309.0,68.2806,68.4586,68.2212,68.3399,44309.0
2024-04-19 15:30:00,69.1,69.15,69.03,69.07,36764.0,68.3498,68.3993,68.2806,68.3202,36764.0
2024-04-19 15:35:00,69.09,69.1,68.81,68.95,84303.0,68.3399,68.3498,68.063,68.2015,84303.0
2024-04-19 15:40:00,68.96,68.97,68.77,68.91,71014.0,68.2114,68.2212,68.0234,68.1619,71014.0
2024-04-19 15:45:00,68.91,69.02,68.75,68.95,139504.0,68.1619,68.2707,68.0036,68.2015,139504.0
2024-04-19 15:50:00,68.93,69.1,68.88,69.1,131504.0,68.1817,68.3498,68.1322,68.3498,131504.0
2024-04-19 15:55:00,69.09,69.21,69.02,69.12,163559.0,68.3399,68.4586,68.2707,68.3696,163559.0
2024-04-22 09:30:00,69.84,69.92,69.67,69.69,180196.0,69.0818,69.1609,68.9136,68.9334,180196.0
2024-04-22 09:35:00,69.67,69.7,69.6,69.66,77689.0,68.9136,68.9433,68.8444,68.9038,77689.0
2024-04-22 09:40:00,69.67,69.7,69.55,69.69,34867.0,68.9136,68.9433,68.795,68.9334,34867.0
2024-04-22 09:45:00,69.66,69.88,69.66,69.87,89599.0,68.9038,69.1214,68.9038,69.1115,89599.0
2024-04-22 09:50:00,69.88,69.89,69.81,69.84,53831.0,69.1214,69.1313,69.0521,69.0818,53831.0
2024-04-22 09:55:00,69.84,69.9,69.78,69.78,46819.0,69.0818,69.1412,69.0225,69.0225,46819.0
2024-04-22 10:00:00,69.78,69.95,69.78,69.87,38007.0,69.0225,69.1906,69.0225,69.1115,38007.0
2024-04-22 10:05:00,69.88,69.95,69.74,69.78,56998.0,69.1214,69.1906,68.9829,69.0225,56998.0
2024-04-22 10:10:00,69.79,69.9,69.73,69.76,32492.0,69.0323,69.1412,68.973,69.0027,32492.0
2024-04-22 10:15:00,69.77,69.81,69.69,69.73,42463.0,69.0126,69.0521,68.9334,68.973,42463.0
2024-04-22 10:20:00,69.71,69.71,69.5,69.55,86079.0,68.9532,68.9532,68.7455,68.795,86079.0
2024-04-22 10:25:00,69.55,69.56,69.41,69.45,26774.0,68.795,68.8048,68.6565,68.696,26774.0
2024-04-22 10:30:00,69.46,69.56,69.45,69.5,47487.0,68.7059,68.8048,68.696,68.7455,47487.0
2024-04-22 10:35:00,69.51,69.58,69.49,69.57,44134.0,68.7554,68.8246,68.7356,68.8147,44134.0
2024-04-22 10:40:00,69.57,69.7,69.53,69.59,38345.0,68.8147,68.9433,68.7752,68.8345,38345.0
2024-04-22 10:45:00,69.6,69.64,69.53,69.55,14217.0,68.8444,68.884,68.7752,68.795,14217.0
2024-04-22 10:50:00,69.56,69.56,69.35,69.37,76899.0,68.8048,68.8048,68.5971,68.6169,76899.0
2024-04-22 10:55:00,69.36,69.4,69.33,69.4,29046.0,68.607,68.6466,68.5773,68.6466,29046.0
2024-04-22 11:00:00,69.39,69.4,69.32,69.36,10717.0,68.6367,68.6466,68.5674,68.607,10717.0
2024-04-22 11:05:00,69.35,69.37,69.26,69.29,17537.0,68.5971,68.6169,68.5081,68.5378,17537.0
2024-04-22 11:10:00,69.28,69.33,69.24,69.25,14548.0,68.5279,68.5773,68.4883,68.4982,14548.0
2024-04-22 11:15:00,69.24,69.32,69.18,69.27,94041.0,68.4883,68.5674,68.429,68.518,94041.0
2024-04-22 11:20:00,69.28,69.34,69.25,69.34,20811.0,68.5279,68.5872,68.4982,68.5872,20811.0
2024-04-22 11:25:00,69.34,69.46,69.33,69.45,60090.0,68.5872,68.7059,68.5773,68.696,60090.0
2024-04-22 11:30:00,69.45,69.53,69.44,69.47,67555.0,68.696,68.7752,68.6861,68.7158,67555.0
2024-04-22 11:35:00,69.47,69.61,69.47,69.59,37809.0,68.7158,68.8543,68.7158,68.8345,37809.0
2024-04-22 11:40:00,69.59,69.62,69.46,69.48,24978.0,68.8345,68.8642,68.7059,68.7257,24978.0
2024-04-22 11:45:00,69.49,69.55,69.46,69.53,8336.0,68.7356,68.795,68.7059,68.7752,8336.0
2024-04-22 11:50:00,69.55,69.64,69.55,69.62,11352.0,68.795,68.884,68.795,68.8642,11352.0
2024-04-22 11:55:00,69.67,69.73,69.65,69.73,10354.0,68.9136,68.973,68.8939,68.973,10354.0
2024-04-22 12:00:00,69.73,69.83,69.69,69.8,36004.0,68.973,69.0719,68.9334,69.0422,36004.0
2024-04-22 12:05:00,69.8,69.8,69.74,69.76,9002.0,69.0422,69.0422,68.9829,69.0027,9002.0
2024-04-22 12:10:00,69.78,69.85,69.77,69.83,10807.0,69.0225,69.0917,69.0126,69.0719,10807.0
2024-04-22 12:15:00,69.86,70.03,69.84,69.88,66238.0,69.1016,69.2697,69.0818,69.1214,66238.0
2024-04-22 12:20:00,69.88,69.93,69.8,69.82,33287.0,69.1214,69.1708,69.0422,69.062,33287.0
2024-04-22 12:25:00,69.81,69.89,69.79,69.83,26560.0,69.0521,69.1313,69.0323,69.0719,26560.0
2024-04-22 12:30:00,69.83,69.83,69.7,69.72,12888.0,69.0719,69.0719,68.9433,68.9631,12888.0
2024-04-22 12:35:00,69.74,69.85,69.74,69.84,6571.0,68.9829,69.0917,68.9829,69.0818,6571.0
2024-04-22 12:40:00,69.84,69.86,69.81,69.84,6949.0,69.0818,69.1016,69.0521,69.0818,6949.0
2024-04-22 12:45:00,69.86,69.96,69.83,69.92,26707.0,69.1016,69.2005,69.0719,69.1609,26707.0
2024-04-22 12:50:00,69.91,69.93,69.85,69.92,16019.0,69.151,69.1708,69.0917,69.1609,16019.0
2024-04-22 12:55:00,69.92,70.02,69.89,70.01,61397.0,69.1609,69.2598,69.1313,69.25,61397.0
2024-04-22 13:00:00,70.01,70.11,69.97,70.04,20402.0,69.25,69.3489,69.2104,69.2796,20402.0
2024-04-22 13:05:00,70.09,70.17,70.09,70.12,45040.0,69.3291,69.4082,69.3291,69.3588,45040.0
2024-04-22 13:10:00,70.1,70.22,70.1,70.19,19671.0,69.339,69.4577,69.339,69.428,19671.0
2024-04-22 13:15:00,70.2,70.2,70.13,70.16,19678.0,69.4379,69.4379,69.3687,69.3983,19678.0
2024-04-22 13:20:00,70.16,70.25,70.16,70.24,33337.0,69.3983,69.4874,69.3983,69.4775,33337.0
2024-04-22 13:25:00,70.25,70.47,70.25,70.46,69658.0,69.4874,69.705,69.4874,69.6951,69658.0
2024-04-22 13:30:00,70.47,70.54,70.43,70.51,41118.0,69.705,69.7742,69.6654,69.7445,41118.0
2024-04-22 13:35:00,70.52,70.52,70.45,70.51,18573.0,69.7544,69.7544,69.6852,69.7445,18573.0
2024-04-22 13:40:00,70.51,70.52,70.46,70.49,39884.0,69.7445,69.7544,69.6951,69.7247,39884.0
2024-04-22 13:45:00,70.5,70.72,70.49,70.71,34371.0,69.7346,69.9522,69.7247,69.9424,34371.0
2024-04-22 13:50:00,70.7,70.97,70.69,70.96,109090.0,69.9325,70.1995,69.9226,70.1896,109090.0
2024-04-22 13:55:00,70.96,70.99,70.77,70.86,42877.0,70.1896,70.2193,70.0017,70.0907,42877.0
2024-04-22 14:00:00,70.87,70.87,70.79,70.85,16515.0,70.1006,70.1006,70.0215,70.0808,16515.0
2024-04-22 14:05:00,70.84,70.93,70.79,70.91,19678.0,70.0709,70.16,70.0215,70.1402,19678.0
2024-04-22 14:10:00,70.91,70.95,70.87,70.95,22088.0,70.1402,70.1798,70.1006,70.1798,22088.0
2024-04-22 14:15:00,70.92,71.01,70.91,70.99,43340.0,70.1501,70.2391,70.1402,70.2193,43340.0
2024-04-22 14:20:00,71.01,71.1,71.0,71.08,29532.0,70.2391,70.3281,70.2292,70.3083,29532.0
2024-04-22 14:25:00,71.08,71.09,71.03,71.03,30730.0,70.3083,70.3182,70.2589,70.2589,30730.0
2024-04-22 14:30:00,71.07,71.11,71.06,71.08,32156.0,70.2985,70.338,70.2886,70.3083,32156.0
2024-04-22 14:35:00,71.09,71.13,70.89,70.95,56005.0,70.3182,70.3578,70.1204,70.1798,56005.0
2024-04-22 14:40:00,70.96,70.97,70.72,70.76,82464.0,70.1896,70.1995,69.9522,69.9918,82464.0
2024-04-22 14:45:00,70.77,70.81,70.69,70.73,20920.0,70.0017,70.0413,69.9226,69.9621,20920.0
2024-04-22 14:50:00,70.73,70.75,70.64,70.7,26696.0,69.9621,69.9819,69.8731,69.9325,26696.0
2024-04-22 14:55:00,70.7,70.84,70.7,70.83,28885.0,69.9325,70.0709,69.9325,70.0611,28885.0
2024-04-22 15:00:00,70.8,70.82,70.72,70.75,14109.0,70.0314,70.0512,69.9522,69.9819,14109.0
2024-04-22 15:05:00,70.75,70.75,70.69,70.74,8301.0,69.9819,69.9819,69.9226,69.972,8301.0
2024-04-22 15:10:00,70.74,70.79,70.69,70.77,8081.0,69.972,70.0215,69.9226,70.0017,8081.0
2024-04-22 15:15:00,70.75,70.78,70.67,70.67,10730.0,69.9819,70.0116,69.9028,69.9028,10730.0
2024-04-22 15:20:00,70.67,70.67,70.52,70.57,92379.0,69.9028,69.9028,69.7544,69.8039,92379.0
2024-04-22 15:25:00,70.57,70.65,70.53,70.63,21229.0,69.8039,69.883,69.7643,69.8632,21229.0
2024-04-22 15:30:00,70.61,70.63,70.33,70.33,33912.0,69.8434,69.8632,69.5665,69.5665,33912.0
2024-04-22 15:35:00,70.32,70.34,70.24,70.26,56054.0,69.5566,69.5764,69.4775,69.4972,56054.0
2024-04-22 15:40:00,70.27,70.41,70.24,70.39,53237.0,69.5071,69.6456,69.4775,69.6258,53237.0
2024-04-22 15:45:00,70.39,70.53,70.36,70.5,50073.0,69.6258,69.7643,69.5962,69.7346,50073.0
2024-04-22 15:50:00,70.5,70.5,70.18,70.23,75354.0,69.7346,69.7346,69.4181,69.4676,75354.0
2024-04-22 15:55:00,70.23,70.36,70.15,70.36,130936.0,69.4676,69.5962,69.3884,69.5962,130936.0
2024-04-23 09:30:00,70.95,70.99,70.8,70.84,106441.0,70.1798,70.2193,70.0314,70.0709,106441.0
2024-04-23 09:35:00,70.83,70.99,70.83,70.97,59145.0,70.0611,70.2193,70.0611,70.1995,59145.0
2024-04-23 09:40:00,70.95,71.1,70.93,70.99,36153.0,70.1798,70.3281,70.16,70.2193,36153.0
2024-04-23 09:45:00,71.0,71.36,71.0,71.23,168360.0,70.2292,70.5853,70.2292,70.4567,168360.0
2024-04-23 09:50:00,71.26,71.34,71.09,71.34,66384.0,70.4864,70.5655,70.3182,70.5655,66384.0
2024-04-23 09:55:00,71.36,71.46,71.27,71.31,85362.0,70.5853,70.6842,70.4963,70.5358,85362.0
2024-04-23 10:00:00,71.34,71.36,71.22,71.33,44451.0,70.5655,70.5853,70.4468,70.5556,44451.0
2024-04-23 10:05:00,71.29,71.48,71.29,71.44,62662.0,70.5161,70.704,70.5161,70.6644,62662.0
2024-04-23 10:10:00,71.39,71.49,71.34,71.38,30811.0,70.615,70.7139,70.5655,70.6051,30811.0
2024-04-23 10:15:00,71.38,71.5,71.36,71.47,22848.0,70.6051,70.7238,70.5853,70.6941,22848.0
2024-04-23 10:20:00,71.5,71.57,71.41,71.46,35635.0,70.7238,70.793,70.6348,70.6842,35635.0
2024-04-23 10:25:00,71.43,71.68,71.42,71.67,56558.0,70.6545,70.9018,70.6447,70.8919,56558.0
2024-04-23 10:30:00,71.67,71.88,71.67,71.85,70901.0,70.8919,71.0997,70.8919,71.07,70901.0
2024-04-23 10:35:00,71.85,71.86,71.68,71.73,52732.0,71.07,71.0799,70.9018,70.9513,52732.0
2024-04-23 10:40:00,71.71,71.82,71.71,71.75,30536.0,70.9315,71.0403,70.9315,70.9711,30536.0
2024-04-23 10:45:00,71.75,71.75,71.64,71.72,33195.0,70.9711,70.9711,70.8623,70.9414,33195.0
2024-04-23 10:50:00,71.74,71.8,71.68,71.8,26072.0,70.9612,71.0205,70.9018,71.0205,26072.0
2024-04-23 10:55:00,71.78,71.95,71.77,71.9,44428.0,71.0007,71.1689,70.9909,71.1194,44428.0
2024-04-23 11:00:00,71.92,71.93,71.6,71.66,62621.0,71.1392,71.1491,70.8227,70.882,62621.0
2024-04-23 11:05:00,71.63,71.69,71.59,71.61,15735.0,70.8524,70.9117,70.8128,70.8326,15735.0
2024-04-23 11:10:00,71.61,71.81,71.61,71.8,37670.0,70.8326,71.0304,70.8326,71.0205,37670.0
2024-04-23 11:15:00,71.81,71.83,71.77,71.81,18546.0,71.0304,71.0502,70.9909,71.0304,18546.0
2024-04-23 11:20:00,71.81,71.9,71.79,71.89,20657.0,71.0304,71.1194,71.0106,71.1095,20657.0
2024-04-23 11:25:00,71.88,71.9,71.81,71.82,45591.0,71.0997,71.1194,71.0304,71.0403,45591.0
2024-04-23 11:30:00,71.78,71.86,71.7,71.75,26586.0,71.0007,71.0799,70.9216,70.9711,26586.0
2024-04-23 11:35:00,71.76,71.84,71.7,71.8,16781.0,70.981,71.0601,70.9216,71.0205,16781.0
2024-04-23 11:40:00,71.81,71.82,71.7,71.74,21585.0,71.0304,71.0403,70.9216,70.9612,21585.0
2024-04-23 11:45:00,71.74,71.76,71.65,71.7,16360.0,70.9612,70.981,70.8722,70.9216,16360.0
2024-04-23 11:50:00,71.7,71.76,71.64,71.73,14540.0,70.9216,70.981,70.8623,70.9513,14540.0
2024-04-23 11:55:00,71.77,71.77,71.65,71.67,9151.0,70.9909,70.9909,70.8722,70.8919,9151.0
2024-04-23 12:00:00,71.69,71.76,71.65,71.74,7987.0,70.9117,70.981,70.8722,70.9612,7987.0
2024-04-23 12:05:00,71.78,71.84,71.74,71.83,26739.0,71.0007,71.0601,70.9612,71.0502,26739.0
2024-04-23 12:10:00,71.83,71.88,71.79,71.88,33299.0,71.0502,71.0997,71.0106,71.0997,33299.0
2024-04-23 12:15:00,71.88,71.96,71.84,71.88,22660.0,71.0997,71.1788,71.0601,71.0997,22660.0
2024-04-23 12:20:00,71.88,71.91,71.87,71.91,2657.0,71.0997,71.1293,71.0898,71.1293,2657.0
2024-04-23 12:25:00,71.91,71.98,71.85,71.95,825822.0,71.1293,71.1986,71.07,71.1689,825822.0
2024-04-23 12:30:00,71.95,72.0,71.92,71.98,78877.0,71.1689,71.2184,71.1392,71.1986,78877.0
2024-04-23 12:35:00,71.98,72.03,71.91,71.99,1445706.0,71.1986,71.248,71.1293,71.2085,1445706.0
2024-04-23 12:40:00,71.99,72.04,71.95,71.98,794899.0,71.2085,71.2579,71.1689,71.1986,794899.0
2024-04-23 12:45:00,71.98,72.01,71.96,71.98,32053.0,71.1986,71.2282,71.1788,71.1986,32053.0
2024-04-23 12:50:00,71.99,71.99,71.92,71.92,32307.0,71.2085,71.2085,71.1392,71.1392,32307.0
2024-04-23 12:55:00,71.91,71.94,71.84,71.91,35881.0,71.1293,71.159,71.0601,71.1293,35881.0
2024-04-23 13:00:00,71.91,71.94,71.81,71.94,46277.0,71.1293,71.159,71.0304,71.159,46277.0
2024-04-23 13:05:00,71.93,72.0,71.91,71.93,47780.0,71.1491,71.2184,71.1293,71.1491,47780.0
2024-04-23 13:10:00,71.94,71.94,71.76,71.8,38652.0,71.159,71.159,70.981,71.0205,38652.0
2024-04-23 13:15:00,71.81,71.87,71.76,71.85,48202.0,71.0304,71.0898,70.981,71.07,48202.0
2024-04-23 13:20:00,71.85,71.94,71.85,71.87,43186.0,71.07,71.159,71.07,71.0898,43186.0
2024-04-23 13:25:00,71.88,71.96,71.84,71.96,27946.0,71.0997,71.1788,71.0601,71.1788,27946.0
2024-04-23 13:30:00,71.96,71.96,71.9,71.95,32345.0,71.1788,71.1788,71.1194,71.1689,32345.0
2024-04-23 13:35:00,71.95,71.99,71.9,71.99,40756.0,71.1689,71.2085,71.1194,71.2085,40756.0
2024-04-23 13:40:00,72.0,72.12,71.97,72.06,50685.0,71.2184,71.3371,71.1887,71.2777,50685.0
2024-04-23 13:45:00,72.07,72.12,72.01,72.09,31283.0,71.2876,71.3371,71.2282,71.3074,31283.0
2024-04-23 13:50:00,72.09,72.14,72.06,72.12,34460.0,71.3074,71.3568,71.2777,71.3371,34460.0
2024-04-23 13:55:00,72.12,72.15,72.1,72.13,34833.0,71.3371,71.3667,71.3173,71.3469,34833.0
2024-04-23 14:00:00,72.13,72.14,72.09,72.1,38093.0,71.3469,71.3568,71.3074,71.3173,38093.0
2024-04-23 14:05:00,72.1,72.15,72.07,72.09,32251.0,71.3173,71.3667,71.2876,71.3074,32251.0
2024-04-23 14:10:00,72.09,72.14,72.0,72.06,60802.0,71.3074,71.3568,71.2184,71.2777,60802.0
2024-04-23 14:15:00,72.05,72.1,72.05,72.07,35243.0,71.2678,71.3173,71.2678,71.2876,35243.0
2024-04-23 14:20:00,72.08,72.15,72.08,72.12,53684.0,71.2975,71.3667,71.2975,71.3371,53684.0
2024-04-23 14:25:00,72.12,72.14,72.09,72.11,33971.0,71.3371,71.3568,71.3074,71.3272,33971.0
2024-04-23 14:30:00,72.12,72.12,72.03,72.09,30232.0,71.3371,71.3371,71.248,71.3074,30232.0
2024-04-23 14:35:00,72.08,72.13,72.07,72.09,33354.0,71.2975,71.3469,71.2876,71.3074,33354.0
2024-04-23 14:40:00,72.09,72.15,72.08,72.14,33984.0,71.3074,71.3667,71.2975,71.3568,33984.0
2024-04-23 14:45:00,72.14,72.14,72.04,72.06,35215.0,71.3568,71.3568,71.2579,71.2777,35215.0
2024-04-23 14:50:00,72.06,72.06,71.93,71.96,82543.0,71.2777,71.2777,71.1491,71.1788,82543.0
2024-04-23 14:55:00,71.96,72.06,71.96,72.05,39174.0,71.1788,71.2777,71.1788,71.2678,39174.0
2024-04-23 15:00:00,72.06,72.07,71.85,71.92,84465.0,71.2777,71.2876,71.07,71.1392,84465.0
2024-04-23 15:05:00,71.9,71.97,71.86,71.92,33276.0,71.1194,71.1887,71.0799,71.1392,33276.0
2024-04-23 15:10:00,71.93,72.05,71.9,71.96,53412.0,71.1491,71.2678,71.1194,71.1788,53412.0
2024-04-23 15:15:00,71.97,71.98,71.92,71.96,29649.0,71.1887,71.1986,71.1392,71.1788,29649.0
2024-04-23 15:20:00,71.95,71.99,71.92,71.96,47229.0,71.1689,71.2085,71.1392,71.1788,47229.0
2024-04-23 15:25:00,71.97,71.99,71.92,71.96,32787.0,71.1887,71.2085,71.1392,71.1788,32787.0
2024-04-23 15:30:00,71.95,72.01,71.91,72.0,58100.0,71.1689,71.2282,71.1293,71.2184,58100.0
2024-04-23 15:35:00,71.99,72.04,71.98,72.01,44072.0,71.2085,71.2579,71.1986,71.2282,44072.0
2024-04-23 15:40:00,72.01,72.04,71.97,72.04,47809.0,71.2282,71.2579,71.1887,71.2579,47809.0
2024-04-23 15:45:00,72.03,72.04,71.95,72.04,147756.0,71.248,71.2579,71.1689,71.2579,147756.0
2024-04-23 15:50:00,72.04,72.04,71.96,71.99,153819.0,71.2579,71.2579,71.1788,71.2085,153819.0
2024-04-23 15:55:00,71.99,72.05,71.85,72.04,226231.0,71.2085,71.2678,71.07,71.2579,226231.0
2024-04-24 09:30:00,72.27,72.36,72.11,72.21,189690.0,71.4854,71.5744,71.3272,71.4261,189690.0
2024-04-24 09:35:00,72.23,72.41,72.21,72.37,92326.0,71.4459,71.6239,71.4261,71.5843,92326.0
2024-04-24 09:40:00,72.39,72.48,72.33,72.39,40214.0,71.6041,71.6931,71.5448,71.6041,40214.0
2024-04-24 09:45:00,72.4,72.42,72.33,72.4,41471.0,71.614,71.6338,71.5448,71.614,41471.0
2024-04-24 09:50:00,72.41,72.5,72.34,72.36,48954.0,71.6239,71.7129,71.5547,71.5744,48954.0
2024-04-24 09:55:00,72.4,72.4,72.13,72.17,47122.0,71.614,71.614,71.3469,71.3865,47122.0
2024-04-24 10:00:00,72.19,72.25,72.18,72.23,23087.0,71.4063,71.4656,71.3964,71.4459,23087.0
2024-04-24 10:05:00,72.22,72.43,72.21,72.39,40792.0,71.436,71.6437,71.4261,71.6041,40792.0
2024-04-24 10:10:00,72.4,72.44,72.18,72.19,16046.0,71.614,71.6536,71.3964,71.4063,16046.0
2024-04-24 10:15:00,72.19,72.21,72.1,72.14,43263.0,71.4063,71.4261,71.3173,71.3568,43263.0
2024-04-24 10:20:00,72.15,72.27,72.11,72.24,35346.0,71.3667,71.4854,71.3272,71.4557,35346.0
2024-04-24 10:25:00,72.27,72.32,72.17,72.18,17786.0,71.4854,71.5349,71.3865,71.3964,17786.0
2024-04-24 10:30:00,72.2,72.23,72.09,72.14,19040.0,71.4162,71.4459,71.3074,71.3568,19040.0
2024-04-24 10:35:00,72.14,72.16,72.03,72.04,34980.0,71.3568,71.3766,71.248,71.2579,34980.0
2024-04-24 10:40:00,72.06,72.06,71.91,71.95,38128.0,71.2777,71.2777,71.1293,71.1689,38128.0
2024-04-24 10:45:00,71.95,72.0,71.86,71.99,24681.0,71.1689,71.2184,71.0799,71.2085,24681.0
2024-04-24 10:50:00,71.96,71.98,71.87,71.91,32369.0,71.1788,71.1986,71.0898,71.1293,32369.0
2024-04-24 10:55:00,71.9,71.92,71.83,71.9,42199.0,71.1194,71.1392,71.0502,71.1194,42199.0
2024-04-24 11:00:00,71.89,71.95,71.72,71.74,57178.0,71.1095,71.1689,70.9414,70.9612,57178.0
2024-04-24 11:05:00,71.74,71.79,71.64,71.67,58093.0,70.9612,71.0106,70.8623,70.8919,58093.0
2024-04-24 11:10:00,71.69,71.75,71.66,71.68,70978.0,70.9117,70.9711,70.882,70.9018,70978.0
2024-04-24 11:15:00,71.67,71.71,71.62,71.64,25671.0,70.8919,70.9315,70.8425,70.8623,25671.0
2024-04-24 11:20:00,71.64,71.67,71.55,71.57,66197.0,70.8623,70.8919,70.7732,70.793,66197.0
2024-04-24 11:25:00,71.58,71.74,71.57,71.72,33834.0,70.8029,70.9612,70.793,70.9414,33834.0
2024-04-24 11:30:00,71.72,71.85,71.7,71.85,20887.0,70.9414,71.07,70.9216,71.07,20887.0
2024-04-24 11:35:00,71.86,71.86,71.76,71.82,20231.0,71.0799,71.0799,70.981,71.0403,20231.0
2024-04-24 11:40:00,71.83,71.85,71.52,71.52,34863.0,71.0502,71.07,70.7436,70.7436,34863.0
2024-04-24 11:45:00,71.52,71.59,71.44,71.56,60398.0,70.7436,70.8128,70.6644,70.7831,60398.0
2024-04-24 11:50:00,71.55,71.55,71.49,71.55,27659.0,70.7732,70.7732,70.7139,70.7732,27659.0
2024-04-24 11:55:00,71.54,71.56,71.45,71.47,27375.0,70.7633,70.7831,70.6743,70.6941,27375.0
2024-04-24 12:00:00,71.48,71.65,71.47,71.64,49782.0,70.704,70.8722,70.6941,70.8623,49782.0
2024-04-24 12:05:00,71.61,71.61,71.45,71.47,24991.0,70.8326,70.8326,70.6743,70.6941,24991.0
2024-04-24 12:10:00,71.48,71.49,71.4,71.44,30901.0,70.704,70.7139,70.6249,70.6644,30901.0
2024-04-24 12:15:00,71.47,71.53,71.45,71.5,11577.0,70.6941,70.7535,70.6743,70.7238,11577.0
2024-04-24 12:20:00,71.51,71.54,71.44,71.48,15728.0,70.7337,70.7633,70.6644,70.704,15728.0
2024-04-24 12:25:00,71.5,71.59,71.47,71.57,22214.0,70.7238,70.8128,70.6941,70.793,22214.0
2024-04-24 12:30:00,71.54,71.54,71.34,71.35,34674.0,70.7633,70.7633,70.5655,70.5754,34674.0
2024-04-24 12:35:00,71.36,71.45,71.36,71.43,19571.0,70.5853,70.6743,70.5853,70.6545,19571.0
2024-04-24 12:40:00,71.43,71.43,71.34,71.39,35278.0,70.6545,70.6545,70.5655,70.615,35278.0
2024-04-24 12:45:00,71.4,71.4,71.31,71.37,24339.0,70.6249,70.6249,70.5358,70.5952,24339.0
2024-04-24 12:50:00,71.36,71.53,71.35,71.52,18479.0,70.5853,70.7535,70.5754,70.7436,18479.0
2024-04-24 12:55:00,71.51,71.66,71.48,71.64,61371.0,70.7337,70.882,70.704,70.8623,61371.0
2024-04-24 13:00:00,71.63,71.68,71.57,71.61,45575.0,70.8524,70.9018,70.793,70.8326,45575.0
2024-04-24 13:05:00,71.63,71.71,71.61,71.64,19862.0,70.8524,70.9315,70.8326,70.8623,19862.0
2024-04-24 13:10:00,71.65,71.74,71.65,71.68,28712.0,70.8722,70.9612,70.8722,70.9018,28712.0
2024-04-24 13:15:00,71.7,71.79,71.67,71.77,23686.0,70.9216,71.0106,70.8919,70.9909,23686.0
2024-04-24 13:20:00,71.78,71.83,71.73,71.83,13879.0,71.0007,71.0502,70.9513,71.0502,13879.0
2024-04-24 13:25:00,71.84,71.9,71.84,71.9,16720.0,71.0601,71.1194,71.0601,71.1194,16720.0
2024-04-24 13:30:00,71.9,72.01,71.89,71.98,29462.0,71.1194,71.2282,71.1095,71.1986,29462.0
2024-04-24 13:35:00,71.99,72.14,71.96,72.05,24180.0,71.2085,71.3568,71.1788,71.2678,24180.0
2024-04-24 13:40:00,72.09,72.15,72.07,72.14,24896.0,71.3074,71.3667,71.2876,71.3568,24896.0
2024-04-24 13:45:00,72.15,72.26,72.14,72.18,27784.0,71.3667,71.4755,71.3568,71.3964,27784.0
2024-04-24 13:50:00,72.16,72.25,72.15,72.2,23835.0,71.3766,71.4656,71.3667,71.4162,23835.0
2024-04-24 13:55:00,72.22,72.27,72.19,72.23,9792.0,71.436,71.4854,71.4063,71.4459,9792.0
2024-04-24 14:00:00,72.25,72.26,72.13,72.13,10339.0,71.4656,71.4755,71.3469,71.3469,10339.0
2024-04-24 14:05:00,72.1,72.13,71.93,72.07,35399.0,71.3173,71.3469,71.1491,71.2876,35399.0
2024-04-24 14:10:00,72.08,72.12,71.88,71.89,33460.0,71.2975,71.3371,71.0997,71.1095,33460.0
2024-04-24 14:15:00,71.86,71.94,71.8,71.88,50814.0,71.0799,71.159,71.0205,71.0997,50814.0
2024-04-24 14:20:00,71.89,71.97,71.85,71.97,10911.0,71.1095,71.1887,71.07,71.1887,10911.0
2024-04-24 14:25:00,71.94,71.96,71.82,71.85,37328.0,71.159,71.1788,71.0403,71.07,37328.0
2024-04-24 14:30:00,71.85,71.87,71.69,71.76,32029.0,71.07,71.0898,70.9117,70.981,32029.0
2024-04-24 14:35:00,71.76,71.88,71.75,71.84,18663.0,70.981,71.0997,70.9711,71.0601,18663.0
2024-04-24 14:40:00,71.83,71.9,71.81,71.89,7432.0,71.0502,71.1194,71.0304,71.1095,7432.0
2024-04-24 14:45:00,71.88,71.89,71.79,71.79,29709.0,71.0997,71.1095,71.0106,71.0106,29709.0
2024-04-24 14:50:00,71.8,71.81,71.7,71.75,22842.0,71.0205,71.0304,70.9216,70.9711,22842.0
2024-04-24 14:55:00,71.75,71.79,71.68,71.7,14997.0,70.9711,71.0106,70.9018,70.9216,14997.0
2024-04-24 15:00:00,71.67,71.72,71.63,71.64,26015.0,70.8919,70.9414,70.8524,70.8623,26015.0
2024-04-24 15:05:00,71.62,71.84,71.62,71.82,41015.0,70.8425,71.0601,70.8425,71.0403,41015.0
2024-04-24 15:10:00,71.81,71.93,71.81,71.9,33253.0,71.0304,71.1491,71.0304,71.1194,33253.0
2024-04-24 15:15:00,71.92,71.92,71.84,71.9,9400.0,71.1392,71.1392,71.0601,71.1194,9400.0
2024-04-24 15:20:00,71.9,72.09,71.88,72.08,24616.0,71.1194,71.3074,71.0997,71.2975,24616.0
2024-04-24 15:25:00,72.09,72.17,72.04,72.06,33725.0,71.3074,71.3865,71.2579,71.2777,33725.0
2024-04-24 15:30:00,72.06,72.08,72.01,72.06,11716.0,71.2777,71.2975,71.2282,71.2777,11716.0
2024-04-24 15:35:00,72.05,72.07,72.0,72.01,32643.0,71.2678,71.2876,71.2184,71.2282,32643.0
2024-04-24 15:40:00,72.02,72.09,72.01,72.06,10438.0,71.2381,71.3074,71.2282,71.2777,10438.0
2024-04-24 15:45:00,72.04,72.12,72.0,72.05,10838.0,71.2579,71.3371,71.2184,71.2678,10838.0
2024-04-24 15:50:00,72.05,72.1,72.02,72.07,44994.0,71.2678,71.3173,71.2381,71.2876,44994.0
2024-04-24 15:55:00,72.08,72.17,71.97,71.97,106925.0,71.2975,71.3865,71.1887,71.1887,106925.0
2024-04-25 09:30:00,70.12,70.17,69.92,69.93,423465.0,69.3588,69.4082,69.1609,69.1708,423465.0
2024-04-25 09:35:00,69.92,70.1,69.89,69.96,115262.0,69.1609,69.339,69.1313,69.2005,115262.0
2024-04-25 09:40:00,69.94,70.17,69.9,70.12,94243.0,69.1807,69.4082,69.1412,69.3588,94243.0
2024-04-25 09:45:00,70.12,70.17,69.95,69.96,86251.0,69.3588,69.4082,69.1906,69.2005,86251.0
2024-04-25 09:50:00,69.95,70.05,69.83,69.85,103136.0,69.1906,69.2895,69.0719,69.0917,103136.0
2024-04-25 09:55:00,69.87,69.95,69.77,69.85,69066.0,69.1115,69.1906,69.0126,69.0917,69066.0
2024-04-25 10:00:00,69.83,69.85,69.66,69.77,51081.0,69.0719,69.0917,68.9038,69.0126,51081.0
2024-04-25 10:05:00,69.78,69.94,69.77,69.88,80673.0,69.0225,69.1807,69.0126,69.1214,80673.0
2024-04-25 10:10:00,69.87,70.1,69.86,70.08,90767.0,69.1115,69.339,69.1016,69.3192,90767.0
2024-04-25 10:15:00,70.07,70.26,70.04,70.18,40205.0,69.3093,69.4972,69.2796,69.4181,40205.0
2024-04-25 10:20:00,70.18,70.26,70.14,70.24,37392.0,69.4181,69.4972,69.3785,69.4775,37392.0
2024-04-25 10:25:00,70.23,70.3,70.2,70.26,67111.0,69.4676,69.5368,69.4379,69.4972,67111.0
2024-04-25 10:30:00,70.26,70.31,70.05,70.07,64983.0,69.4972,69.5467,69.2895,69.3093,64983.0
2024-04-25 10:35:00,70.12,70.17,70.06,70.12,51317.0,69.3588,69.4082,69.2994,69.3588,51317.0
2024-04-25 10:40:00,70.11,70.11,69.92,70.08,45637.0,69.3489,69.3489,69.1609,69.3192,45637.0
2024-04-25 10:45:00,70.06,70.1,69.95,69.95,34891.0,69.2994,69.339,69.1906,69.1906,34891.0
2024-04-25 10:50:00,69.98,70.03,69.84,69.88,49681.0,69.2203,69.2697,69.0818,69.1214,49681.0
2024-04-25 10:55:00,69.89,69.96,69.85,69.94,21815.0,69.1313,69.2005,69.0917,69.1807,21815.0
2024-04-25 11:00:00,69.91,70.13,69.91,70.08,54256.0,69.151,69.3687,69.151,69.3192,54256.0
2024-04-25 11:05:00,70.07,70.13,70.03,70.08,15564.0,69.3093,69.3687,69.2697,69.3192,15564.0
2024-04-25 11:10:00,70.09,70.16,70.09,70.15,18402.0,69.3291,69.3983,69.3291,69.3884,18402.0
2024-04-25 11:15:00,70.14,70.17,70.02,70.13,41312.0,69.3785,69.4082,69.2598,69.3687,41312.0
2024-04-25 11:20:00,70.13,70.23,70.08,70.18,49228.0,69.3687,69.4676,69.3192,69.4181,49228.0
2024-04-25 11:25:00,70.17,70.3,70.16,70.29,27787.0,69.4082,69.5368,69.3983,69.5269,27787.0
2024-04-25 11:30:00,70.29,70.29,70.07,70.15,32571.0,69.5269,69.5269,69.3093,69.3884,32571.0
2024-04-25 11:35:00,70.18,70.25,70.18,70.24,13004.0,69.4181,69.4874,69.4181,69.4775,13004.0
2024-04-25 11:40:00,70.25,70.3,70.2,70.23,35543.0,69.4874,69.5368,69.4379,69.4676,35543.0
2024-04-25 11:45:00,70.23,70.24,70.14,70.17,27724.0,69.4676,69.4775,69.3785,69.4082,27724.0
2024-04-25 11:50:00,70.16,70.32,70.16,70.29,23587.0,69.3983,69.5566,69.3983,69.5269,23587.0
2024-04-25 11:55:00,70.3,70.48,70.25,70.45,136045.0,69.5368,69.7149,69.4874,69.6852,136045.0
2024-04-25 12:00:00,70.44,70.5,70.38,70.48,32313.0,69.6753,69.7346,69.6159,69.7149,32313.0
2024-04-25 12:05:00,70.49,70.6,70.47,70.55,48018.0,69.7247,69.8336,69.705,69.7841,48018.0
2024-04-25 12:10:00,70.55,70.55,70.35,70.45,24628.0,69.7841,69.7841,69.5863,69.6852,24628.0
2024-04-25 12:15:00,70.47,70.6,70.47,70.54,23180.0,69.705,69.8336,69.705,69.7742,23180.0
2024-04-25 12:20:00,70.54,70.76,70.51,70.71,46186.0,69.7742,69.9918,69.7445,69.9424,46186.0
2024-04-25 12:25:00,70.7,70.79,70.69,70.75,29757.0,69.9325,70.0215,69.9226,69.9819,29757.0
2024-04-25 12:30:00,70.76,70.76,70.67,70.71,20714.0,69.9918,69.9918,69.9028,69.9424,20714.0
2024-04-25 12:35:00,70.71,70.78,70.64,70.69,25787.0,69.9424,70.0116,69.8731,69.9226,25787.0
2024-04-25 12:40:00,70.69,70.76,70.64,70.75,25594.0,69.9226,69.9918,69.8731,69.9819,25594.0
2024-04-25 12:45:00,70.75,70.79,70.72,70.73,23553.0,69.9819,70.0215,69.9522,69.9621,23553.0
2024-04-25 12:50:00,70.74,70.83,70.71,70.83,9388.0,69.972,70.0611,69.9424,70.0611,9388.0
2024-04-25 12:55:00,70.83,70.94,70.82,70.89,41300.0,70.0611,70.1699,70.0512,70.1204,41300.0
2024-04-25 13:00:00,70.9,71.04,70.84,70.96,81968.0,70.1303,70.2688,70.0709,70.1896,81968.0
2024-04-25 13:05:00,70.96,70.99,70.86,70.88,42596.0,70.1896,70.2193,70.0907,70.1105,42596.0
2024-04-25 13:10:00,70.88,70.93,70.81,70.85,23482.0,70.1105,70.16,70.0413,70.0808,23482.0
2024-04-25 13:15:00,70.83,70.85,70.81,70.82,7650.0,70.0611,70.0808,70.0413,70.0512,7650.0
2024-04-25 13:20:00,70.82,70.82,70.65,70.67,37049.0,70.0512,70.0512,69.883,69.9028,37049.0
2024-04-25 13:25:00,70.68,70.87,70.66,70.85,21896.0,69.9127,70.1006,69.8929,70.0808,21896.0
2024-04-25 13:30:00,70.84,70.95,70.84,70.92,31155.0,70.0709,70.1798,70.0709,70.1501,31155.0
2024-04-25 13:35:00,70.94,71.22,70.94,71.22,48835.0,70.1699,70.4468,70.1699,70.4468,48835.0
2024-04-25 13:40:00,71.21,71.21,71.09,71.18,44942.0,70.4369,70.4369,70.3182,70.4073,44942.0
2024-04-25 13:45:00,71.17,71.38,71.17,71.31,47881.0,70.3974,70.6051,70.3974,70.5358,47881.0
2024-04-25 13:50:00,71.27,71.45,71.27,71.44,44054.0,70.4963,70.6743,70.4963,70.6644,44054.0
2024-04-25 13:55:00,71.44,71.44,71.32,71.37,63419.0,70.6644,70.6644,70.5457,70.5952,63419.0
2024-04-25 14:00:00,71.37,71.39,71.26,71.3,35509.0,70.5952,70.615,70.4864,70.526,35509.0
2024-04-25 14:05:00,71.3,71.41,71.29,71.37,18516.0,70.526,70.6348,70.5161,70.5952,18516.0
2024-04-25 14:10:00,71.37,71.4,71.31,71.33,22014.0,70.5952,70.6249,70.5358,70.5556,22014.0
2024-04-25 14:15:00,71.35,71.43,71.35,71.38,14477.0,70.5754,70.6545,70.5754,70.6051,14477.0
2024-04-25 14:20:00,71.38,71.41,71.27,71.28,23177.0,70.6051,70.6348,70.4963,70.5062,23177.0
2024-04-25 14:25:00,71.25,71.28,70.94,70.96,51887.0,70.4765,70.5062,70.1699,70.1896,51887.0
2024-04-25 14:30:00,70.92,71.17,70.91,71.03,84492.0,70.1501,70.3974,70.1402,70.2589,84492.0
2024-04-25 14:35:00,71.01,71.04,70.94,70.99,18545.0,70.2391,70.2688,70.1699,70.2193,18545.0
2024-04-25 14:40:00,70.97,71.01,70.87,70.9,54201.0,70.1995,70.2391,70.1006,70.1303,54201.0
2024-04-25 14:45:00,70.89,70.94,70.87,70.92,15305.0,70.1204,70.1699,70.1006,70.1501,15305.0
2024-04-25 14:50:00,70.92,70.98,70.86,70.92,26132.0,70.1501,70.2094,70.0907,70.1501,26132.0
2024-04-25 14:55:00,70.94,71.08,70.86,71.06,52122.0,70.1699,70.3083,70.0907,70.2886,52122.0
2024-04-25 15:00:00,71.08,71.36,71.07,71.34,78453.0,70.3083,70.5853,70.2985,70.5655,78453.0
2024-04-25 15:05:00,71.33,71.35,71.24,71.3,43780.0,70.5556,70.5754,70.4666,70.526,43780.0
2024-04-25 15:10:00,71.31,71.36,71.28,71.35,21557.0,70.5358,70.5853,70.5062,70.5754,21557.0
2024-04-25 15:15:00,71.35,71.56,71.34,71.54,46992.0,70.5754,70.7831,70.5655,70.7633,46992.0
2024-04-25 15:20:00,71.54,71.58,71.49,71.57,29572.0,70.7633,70.8029,70.7139,70.793,29572.0
2024-04-25 15:25:00,71.54,71.57,71.47,71.54,23276.0,70.7633,70.793,70.6941,70.7633,23276.0
2024-04-25 15:30:00,71.55,71.55,71.41,71.45,53889.0,70.7732,70.7732,70.6348,70.6743,53889.0
2024-04-25 15:35:00,71.44,71.44,71.32,71.35,38891.0,70.6644,70.6644,70.5457,70.5754,38891.0
2024-04-25 15:40:00,71.34,71.34,71.13,71.24,43783.0,70.5655,70.5655,70.3578,70.4666,43783.0
2024-04-25 15:45:00,71.21,71.26,71.14,71.16,39804.0,70.4369,70.4864,70.3677,70.3875,39804.0
2024-04-25 15:50:00,71.16,71.27,71.15,71.25,55629.0,70.3875,70.4963,70.3776,70.4765,55629.0
2024-04-25 15:55:00,71.25,71.38,71.23,71.34,103964.0,70.4765,70.6051,70.4567,70.5655,103964.0
2024-04-26 09:30:00,72.16,72.27,71.99,72.27,228234.0,71.3766,71.4854,71.2085,71.4854,228234.0
2024-04-26 09:35:00,72.28,72.48,72.21,72.42,180172.0,71.4953,71.6931,71.4261,71.6338,180172.0
2024-04-26 09:40:00,72.44,72.45,72.26,72.36,43191.0,71.6536,71.6635,71.4755,71.5744,43191.0
2024-04-26 09:45:00,72.35,72.45,72.32,72.45,34452.0,71.5646,71.6635,71.5349,71.6635,34452.0
2024-04-26 09:50:00,72.46,72.66,72.42,72.61,87023.0,71.6734,71.8712,71.6338,71.8217,87023.0
2024-04-26 09:55:00,72.64,72.69,72.55,72.56,28577.0,71.8514,71.9009,71.7624,71.7723,28577.0
2024-04-26 10:00:00,72.6,72.82,72.54,72.79,78016.0,71.8118,72.0295,71.7525,71.9998,78016.0
2024-04-26 10:05:00,72.8,72.82,72.56,72.81,53899.0,72.0097,72.0295,71.7723,72.0196,53899.0
2024-04-26 10:10:00,72.8,72.92,72.8,72.87,59290.0,72.0097,72.1284,72.0097,72.0789,59290.0
2024-04-26 10:15:00,72.87,72.92,72.79,72.86,59936.0,72.0789,72.1284,71.9998,72.069,59936.0
2024-04-26 10:20:00,72.84,72.89,72.75,72.88,27948.0,72.0492,72.0987,71.9602,72.0888,27948.0
2024-04-26 10:25:00,72.87,72.88,72.65,72.66,58437.0,72.0789,72.0888,71.8613,71.8712,58437.0
2024-04-26 10:30:00,72.68,72.8,72.59,72.8,77778.0,71.891,72.0097,71.8019,72.0097,77778.0
2024-04-26 10:35:00,72.79,72.86,72.74,72.77,26304.0,71.9998,72.069,71.9503,71.98,26304.0
2024-04-26 10:40:00,72.77,72.81,72.7,72.72,28601.0,71.98,72.0196,71.9108,71.9305,28601.0
2024-04-26 10:45:00,72.72,72.83,72.69,72.81,21002.0,71.9305,72.0393,71.9009,72.0196,21002.0
2024-04-26 10:50:00,72.79,72.89,72.68,72.89,33841.0,71.9998,72.0987,71.891,72.0987,33841.0
2024-04-26 10:55:00,72.88,72.88,72.82,72.84,17636.0,72.0888,72.0888,72.0295,72.0492,17636.0
2024-04-26 11:00:00,72.87,73.07,72.86,72.97,48502.0,72.0789,72.2767,72.069,72.1778,48502.0
2024-04-26 11:05:00,72.95,72.97,72.82,72.82,16044.0,72.158,72.1778,72.0295,72.0295,16044.0
2024-04-26 11:10:00,72.85,72.86,72.55,72.66,54488.0,72.0591,72.069,71.7624,71.8712,54488.0
2024-04-26 11:15:00,72.69,72.75,72.62,72.73,42728.0,71.9009,71.9602,71.8316,71.9404,42728.0
2024-04-26 11:20:00,72.72,72.72,72.59,72.65,28931.0,71.9305,71.9305,71.8019,71.8613,28931.0
2024-04-26 11:25:00,72.64,72.73,72.63,72.7,28877.0,71.8514,71.9404,71.8415,71.9108,28877.0
2024-04-26 11:30:00,72.73,72.73,72.63,72.66,14858.0,71.9404,71.9404,71.8415,71.8712,14858.0
2024-04-26 11:35:00,72.66,72.73,72.66,72.71,18430.0,71.8712,71.9404,71.8712,71.9206,18430.0
2024-04-26 11:40:00,72.71,72.89,72.71,72.88,16368.0,71.9206,72.0987,71.9206,72.0888,16368.0
2024-04-26 11:45:00,72.89,72.92,72.83,72.89,18908.0,72.0987,72.1284,72.0393,72.0987,18908.0
2024-04-26 11:50:00,72.89,72.91,72.76,72.8,47107.0,72.0987,72.1185,71.9701,72.0097,47107.0
2024-04-26 11:55:00,72.8,72.83,72.77,72.81,14239.0,72.0097,72.0393,71.98,72.0196,14239.0
2024-04-26 12:00:00,72.72,72.79,72.69,72.79,37227.0,71.9305,71.9998,71.9009,71.9998,37227.0
2024-04-26 12:05:00,72.77,72.78,72.73,72.78,20921.0,71.98,71.9899,71.9404,71.9899,20921.0
2024-04-26 12:10:00,72.78,72.84,72.77,72.84,10725.0,71.9899,72.0492,71.98,72.0492,10725.0
2024-04-26 12:15:00,72.83,72.85,72.79,72.81,5342.0,72.0393,72.0591,71.9998,72.0196,5342.0
2024-04-26 12:20:00,72.83,72.87,72.8,72.85,19625.0,72.0393,72.0789,72.0097,72.0591,19625.0
2024-04-26 12:25:00,72.85,72.89,72.84,72.86,810864.0,72.0591,72.0987,72.0492,72.069,810864.0
2024-04-26 12:30:00,72.88,72.89,72.81,72.89,9350.0,72.0888,72.0987,72.0196,72.0987,9350.0
2024-04-26 12:35:00,72.9,72.99,72.88,72.97,25477.0,72.1086,72.1976,72.0888,72.1778,25477.0
2024-04-26 12:40:00,72.98,72.99,72.9,72.95,2153603.0,72.1877,72.1976,72.1086,72.158,2153603.0
2024-04-26 12:45:00,72.95,72.97,72.91,72.95,17210.0,72.158,72.1778,72.1185,72.158,17210.0
2024-04-26 12:50:00,72.96,73.0,72.95,72.99,14356.0,72.1679,72.2075,72.158,72.1976,14356.0
2024-04-26 12:55:00,73.0,73.07,73.0,73.07,24227.0,72.2075,72.2767,72.2075,72.2767,24227.0
2024-04-26 13:00:00,73.08,73.12,73.02,73.04,16172.0,72.2866,72.3262,72.2273,72.2471,16172.0
2024-04-26 13:05:00,73.08,73.09,73.01,73.01,15396.0,72.2866,72.2965,72.2174,72.2174,15396.0
2024-04-26 13:10:00,73.03,73.09,73.02,73.08,9218.0,72.2372,72.2965,72.2273,72.2866,9218.0
2024-04-26 13:15:00,73.08,73.11,73.03,73.04,11201.0,72.2866,72.3163,72.2372,72.2471,11201.0
2024-04-26 13:20:00,73.06,73.11,73.05,73.09,8674.0,72.2668,72.3163,72.257,72.2965,8674.0
2024-04-26 13:25:00,73.1,73.14,73.06,73.08,10283.0,72.3064,72.346,72.2668,72.2866,10283.0
2024-04-26 13:30:00,73.09,73.16,73.06,73.12,11465.0,72.2965,72.3658,72.2668,72.3262,11465.0
2024-04-26 13:35:00,73.12,73.16,73.07,73.08,9116.0,72.3262,72.3658,72.2767,72.2866,9116.0
2024-04-26 13:40:00,73.09,73.09,72.94,73.03,46287.0,72.2965,72.2965,72.1481,72.2372,46287.0
2024-04-26 13:45:00,73.05,73.11,73.04,73.11,8585.0,72.257,72.3163,72.2471,72.3163,8585.0
2024-04-26 13:50:00,73.13,73.14,73.08,73.11,7485.0,72.3361,72.346,72.2866,72.3163,7485.0
2024-04-26 13:55:00,73.09,73.09,73.02,73.03,18118.0,72.2965,72.2965,72.2273,72.2372,18118.0
2024-04-26 14:00:00,73.05,73.05,72.94,72.96,28144.0,72.257,72.257,72.1481,72.1679,28144.0
2024-04-26 14:05:00,72.97,73.03,72.97,72.98,14701.0,72.1778,72.2372,72.1778,72.1877,14701.0
2024-04-26 14:10:00,72.98,73.02,72.95,72.98,12463.0,72.1877,72.2273,72.158,72.1877,12463.0
2024-04-26 14:15:00,72.97,72.99,72.92,72.92,5798.0,72.1778,72.1976,72.1284,72.1284,5798.0
2024-04-26 14:20:00,72.92,72.97,72.89,72.91,9400.0,72.1284,72.1778,72.0987,72.1185,9400.0
2024-04-26 14:25:00,72.9,72.91,72.87,72.89,9319.0,72.1086,72.1185,72.0789,72.0987,9319.0
2024-04-26 14:30:00,72.92,72.92,72.8,72.83,8383.0,72.1284,72.1284,72.0097,72.0393,8383.0
2024-04-26 14:35:00,72.81,72.94,72.81,72.94,32967.0,72.0196,72.1481,72.0196,72.1481,32967.0
2024-04-26 14:40:00,72.93,72.97,72.9,72.92,9398.0,72.1383,72.1778,72.1086,72.1284,9398.0
2024-04-26 14:45:00,72.94,72.96,72.88,72.89,9386.0,72.1481,72.1679,72.0888,72.0987,9386.0
2024-04-26 14:50:00,72.92,72.93,72.89,72.89,9079.0,72.1284,72.1383,72.0987,72.0987,9079.0
2024-04-26 14:55:00,72.88,73.03,72.86,73.03,36731.0,72.0888,72.2372,72.069,72.2372,36731.0
2024-04-26 15:00:00,73.01,73.05,72.95,72.99,10283.0,72.2174,72.257,72.158,72.1976,10283.0
2024-04-26 15:05:00,72.97,73.05,72.97,73.04,10187.0,72.1778,72.257,72.1778,72.2471,10187.0
2024-04-26 15:10:00,73.05,73.07,73.0,73.01,6506.0,72.257,72.2767,72.2075,72.2174,6506.0
2024-04-26 15:15:00,73.0,73.03,72.98,73.01,7852.0,72.2075,72.2372,72.1877,72.2174,7852.0
2024-04-26 15:20:00,73.0,73.08,73.0,73.07,11799.0,72.2075,72.2866,72.2075,72.2767,11799.0
2024-04-26 15:25:00,73.06,73.1,73.04,73.09,15708.0,72.2668,72.3064,72.2471,72.2965,15708.0
2024-04-26 15:30:00,73.08,73.08,72.98,72.99,12086.0,72.2866,72.2866,72.1877,72.1976,12086.0
2024-04-26 15:35:00,72.99,72.99,72.93,72.95,10310.0,72.1976,72.1976,72.1383,72.158,10310.0
2024-04-26 15:40:00,72.95,72.95,72.78,72.8,30343.0,72.158,72.158,71.9899,72.0097,30343.0
2024-04-26 15:45:00,72.78,72.92,72.78,72.89,18389.0,71.9899,72.1284,71.9899,72.0987,18389.0
2024-04-26 15:50:00,72.89,72.9,72.81,72.83,28300.0,72.0987,72.1086,72.0196,72.0393,28300.0
2024-04-26 15:55:00,72.83,72.85,72.69,72.7,134876.0,72.0393,72.0591,71.9009,71.9108,134876.0
2024-04-29 09:30:00,73.19,73.4,73.19,73.39,170835.0,72.3954,72.6032,72.3954,72.5933,170835.0
2024-04-29 09:35:00,73.39,73.39,73.2,73.22,52712.0,72.5933,72.5933,72.4053,72.4251,52712.0
2024-04-29 09:40:00,73.2,73.2,72.9,72.98,66586.0,72.4053,72.4053,72.1086,72.1877,66586.0
2024-04-29 09:45:00,72.98,73.11,72.97,73.11,32360.0,72.1877,72.3163,72.1778,72.3163,32360.0
2024-04-29 09:50:00,73.08,73.08,72.94,72.97,32805.0,72.2866,72.2866,72.1481,72.1778,32805.0
2024-04-29 09:55:00,72.98,73.07,72.97,73.06,43554.0,72.1877,72.2767,72.1778,72.2668,43554.0
2024-04-29 10:00:00,73.06,73.18,73.06,73.13,19701.0,72.2668,72.3855,72.2668,72.3361,19701.0
2024-04-29 10:05:00,73.13,73.23,73.1,73.19,14417.0,72.3361,72.435,72.3064,72.3954,14417.0
2024-04-29 10:10:00,73.17,73.26,73.16,73.24,14725.0,72.3757,72.4647,72.3658,72.4449,14725.0
2024-04-29 10:15:00,73.26,73.31,73.23,73.25,14996.0,72.4647,72.5141,72.435,72.4548,14996.0
2024-04-29 10:20:00,73.26,73.33,73.18,73.22,15713.0,72.4647,72.5339,72.3855,72.4251,15713.0
2024-04-29 10:25:00,73.24,73.27,73.22,73.25,9067.0,72.4449,72.4746,72.4251,72.4548,9067.0
2024-04-29 10:30:00,73.3,73.36,73.29,73.36,22938.0,72.5042,72.5636,72.4943,72.5636,22938.0
2024-04-29 10:35:00,73.32,73.32,73.11,73.16,16753.0,72.524,72.524,72.3163,72.3658,16753.0
2024-04-29 10:40:00,73.16,73.22,73.15,73.21,9844.0,72.3658,72.4251,72.3559,72.4152,9844.0
2024-04-29 10:45:00,73.2,73.2,73.06,73.12,6330.0,72.4053,72.4053,72.2668,72.3262,6330.0
2024-04-29 10:50:00,73.1,73.14,73.09,73.14,4285.0,72.3064,72.346,72.2965,72.346,4285.0
2024-04-29 10:55:00,73.12,73.19,73.12,73.15,10376.0,72.3262,72.3954,72.3262,72.3559,10376.0
2024-04-29 11:00:00,73.15,73.17,73.09,73.12,18828.0,72.3559,72.3757,72.2965,72.3262,18828.0
2024-04-29 11:05:00,73.13,73.13,73.03,73.1,21413.0,72.3361,72.3361,72.2372,72.3064,21413.0
2024-04-29 11:10:00,73.08,73.12,73.06,73.11,6561.0,72.2866,72.3262,72.2668,72.3163,6561.0
2024-04-29 11:15:00,73.1,73.13,73.09,73.13,14447.0,72.3064,72.3361,72.2965,72.3361,14447.0
2024-04-29 11:20:00,73.14,73.14,73.04,73.05,5590.0,72.346,72.346,72.2471,72.257,5590.0
2024-04-29 11:25:00,73.08,73.11,73.07,73.07,5376.0,72.2866,72.3163,72.2767,72.2767,5376.0
2024-04-29 11:30:00,73.07,73.07,72.94,72.96,29615.0,72.2767,72.2767,72.1481,72.1679,29615.0
2024-04-29 11:35:00,72.91,72.97,72.91,72.95,10384.0,72.1185,72.1778,72.1185,72.158,10384.0
2024-04-29 11:40:00,72.94,73.08,72.92,73.07,10700.0,72.1481,72.2866,72.1284,72.2767,10700.0
2024-04-29 11:45:00,73.05,73.05,72.97,73.0,18778.0,72.257,72.257,72.1778,72.2075,18778.0
2024-04-29 11:50:00,73.02,73.04,72.99,73.02,15676.0,72.2273,72.2471,72.1976,72.2273,15676.0
2024-04-29 11:55:00,73.01,73.11,73.01,73.1,11680.0,72.2174,72.3163,72.2174,72.3064,11680.0
2024-04-29 12:00:00,73.09,73.14,73.06,73.12,66652.0,72.2965,72.346,72.2668,72.3262,66652.0
2024-04-29 12:05:00,73.12,73.18,73.11,73.16,3513.0,72.3262,72.3855,72.3163,72.3658,3513.0
2024-04-29 12:10:00,73.14,73.18,73.14,73.16,2500.0,72.346,72.3855,72.346,72.3658,2500.0
2024-04-29 12:15:00,73.18,73.22,73.17,73.18,20409.0,72.3855,72.4251,72.3757,72.3855,20409.0
2024-04-29 12:20:00,73.18,73.2,73.16,73.17,13583.0,72.3855,72.4053,72.3658,72.3757,13583.0
2024-04-29 12:25:00,73.16,73.22,73.16,73.22,1300.0,72.3658,72.4251,72.3658,72.4251,1300.0
2024-04-29 12:30:00,73.24,73.28,73.21,73.26,29445.0,72.4449,72.4845,72.4152,72.4647,29445.0
2024-04-29 12:35:00,73.25,73.25,73.2,73.21,41456.0,72.4548,72.4548,72.4053,72.4152,41456.0
2024-04-29 12:40:00,73.18,73.25,73.12,73.22,11715.0,72.3855,72.4548,72.3262,72.4251,11715.0
2024-04-29 12:45:00,73.22,73.25,73.2,73.21,101140.0,72.4251,72.4548,72.4053,72.4152,101140.0
2024-04-29 12:50:00,73.2,73.21,73.15,73.15,5586.0,72.4053,72.4152,72.3559,72.3559,5586.0
2024-04-29 12:55:00,73.16,73.18,73.13,73.16,7659.0,72.3658,72.3855,72.3361,72.3658,7659.0
2024-04-29 13:00:00,73.17,73.18,73.12,73.15,4336.0,72.3757,72.3855,72.3262,72.3559,4336.0
2024-04-29 13:05:00,73.12,73.14,73.07,73.14,16047.0,72.3262,72.346,72.2767,72.346,16047.0
2024-04-29 13:10:00,73.14,73.16,73.11,73.15,83189.0,72.346,72.3658,72.3163,72.3559,83189.0
2024-04-29 13:15:00,73.15,73.19,73.12,73.16,35953.0,72.3559,72.3954,72.3262,72.3658,35953.0
2024-04-29 13:20:00,73.17,73.24,73.17,73.23,42443.0,72.3757,72.4449,72.3757,72.435,42443.0
2024-04-29 13:25:00,73.24,73.31,73.24,73.3,12322.0,72.4449,72.5141,72.4449,72.5042,12322.0
2024-04-29 13:30:00,73.3,73.32,73.24,73.32,17968.0,72.5042,72.524,72.4449,72.524,17968.0
2024-04-29 13:35:00,73.31,73.33,73.28,73.28,9586.0,72.5141,72.5339,72.4845,72.4845,9586.0
2024-04-29 13:40:00,73.3,73.31,73.29,73.3,5505.0,72.5042,72.5141,72.4943,72.5042,5505.0
2024-04-29 13:45:00,73.31,73.34,73.27,73.28,113527.0,72.5141,72.5438,72.4746,72.4845,113527.0
2024-04-29 13:50:00,73.28,73.33,73.24,73.26,108330.0,72.4845,72.5339,72.4449,72.4647,108330.0
2024-04-29 13:55:00,73.25,73.29,73.23,73.27,15225.0,72.4548,72.4943,72.435,72.4746,15225.0
2024-04-29 14:00:00,73.23,73.23,73.12,73.17,26780.0,72.435,72.435,72.3262,72.3757,26780.0
2024-04-29 14:05:00,73.16,73.18,73.14,73.18,14354.0,72.3658,72.3855,72.346,72.3855,14354.0
2024-04-29 14:10:00,73.17,73.19,73.14,73.17,9688.0,72.3757,72.3954,72.346,72.3757,9688.0
2024-04-29 14:15:00,73.16,73.21,73.14,73.15,12941.0,72.3658,72.4152,72.346,72.3559,12941.0
2024-04-29 14:20:00,73.15,73.18,73.14,73.15,2845.0,72.3559,72.3855,72.346,72.3559,2845.0
2024-04-29 14:25:00,73.14,73.16,73.09,73.1,14237.0,72.346,72.3658,72.2965,72.3064,14237.0
2024-04-29 14:30:00,73.08,73.08,72.79,72.86,68360.0,72.2866,72.2866,71.9998,72.069,68360.0
2024-04-29 14:35:00,72.91,72.93,72.86,72.86,4566.0,72.1185,72.1383,72.069,72.069,4566.0
2024-04-29 14:40:00,72.91,73.05,72.9,73.04,19163.0,72.1185,72.257,72.1086,72.2471,19163.0
2024-04-29 14:45:00,73.03,73.05,73.03,73.04,6955.0,72.2372,72.257,72.2372,72.2471,6955.0
2024-04-29 14:50:00,73.03,73.05,72.98,73.01,12000.0,72.2372,72.257,72.1877,72.2174,12000.0
2024-04-29 14:55:00,73.01,73.07,73.0,73.07,15922.0,72.2174,72.2767,72.2075,72.2767,15922.0
2024-04-29 15:00:00,73.03,73.03,72.46,72.58,130071.0,72.2372,72.2372,71.6734,71.7921,130071.0
2024-04-29 15:05:00,72.58,72.67,72.41,72.64,28064.0,71.7921,71.8811,71.6239,71.8514,28064.0
2024-04-29 15:10:00,72.7,72.73,72.63,72.69,56486.0,71.9108,71.9404,71.8415,71.9009,56486.0
2024-04-29 15:15:00,72.69,72.77,72.65,72.73,9985.0,71.9009,71.98,71.8613,71.9404,9985.0
2024-04-29 15:20:00,72.75,72.86,72.75,72.77,24903.0,71.9602,72.069,71.9602,71.98,24903.0
2024-04-29 15:25:00,72.77,72.84,72.74,72.8,9277.0,71.98,72.0492,71.9503,72.0097,9277.0
2024-04-29 15:30:00,72.8,72.86,72.8,72.86,16740.0,72.0097,72.069,72.0097,72.069,16740.0
2024-04-29 15:35:00,72.82,72.89,72.75,72.8,20116.0,72.0295,72.0987,71.9602,72.0097,20116.0
2024-04-29 15:40:00,72.81,72.92,72.79,72.9,15046.0,72.0196,72.1284,71.9998,72.1086,15046.0
2024-04-29 15:45:00,72.88,72.93,72.82,72.85,17092.0,72.0888,72.1383,72.0295,72.0591,17092.0
2024-04-29 15:50:00,72.85,73.11,72.85,73.09,56018.0,72.0591,72.3163,72.0591,72.2965,56018.0
2024-04-29 15:55:00,73.14,73.24,73.06,73.23,109213.0,72.346,72.4449,72.2668,72.435,109213.0
2024-04-30 09:30:00,72.76,72.83,72.67,72.82,129645.0,71.9701,72.0393,71.8811,72.0295,129645.0
2024-04-30 09:35:00,72.82,72.86,72.73,72.81,31134.0,72.0295,72.069,71.9404,72.0196,31134.0
2024-04-30 09:40:00,72.83,73.03,72.81,73.02,21513.0,72.0393,72.2372,72.0196,72.2273,21513.0
2024-04-30 09:45:00,73.04,73.04,72.91,72.94,21073.0,72.2471,72.2471,72.1185,72.1481,21073.0
2024-04-30 09:50:00,72.94,72.94,72.83,72.87,27055.0,72.1481,72.1481,72.0393,72.0789,27055.0
2024-04-30 09:55:00,72.87,72.95,72.86,72.95,10786.0,72.0789,72.158,72.069,72.158,10786.0
2024-04-30 10:00:00,72.99,73.05,72.87,72.93,32812.0,72.1976,72.257,72.0789,72.1383,32812.0
2024-04-30 10:05:00,72.95,73.04,72.94,72.97,24259.0,72.158,72.2471,72.1481,72.1778,24259.0
2024-04-30 10:10:00,72.98,72.98,72.8,72.95,23974.0,72.1877,72.1877,72.0097,72.158,23974.0
2024-04-30 10:15:00,72.96,73.03,72.92,72.96,17745.0,72.1679,72.2372,72.1284,72.1679,17745.0
2024-04-30 10:20:00,72.96,72.98,72.88,72.89,14943.0,72.1679,72.1877,72.0888,72.0987,14943.0
2024-04-30 10:25:00,72.9,72.92,72.7,72.7,37928.0,72.1086,72.1284,71.9108,71.9108,37928.0
2024-04-30 10:30:00,72.68,72.73,72.63,72.68,52033.0,71.891,71.9404,71.8415,71.891,52033.0
2024-04-30 10:35:00,72.69,72.77,72.65,72.77,41115.0,71.9009,71.98,71.8613,71.98,41115.0
2024-04-30 10:40:00,72.75,72.88,72.75,72.87,10998.0,71.9602,72.0888,71.9602,72.0789,10998.0
2024-04-30 10:45:00,72.89,72.99,72.89,72.93,12405.0,72.0987,72.1976,72.0987,72.1383,12405.0
2024-04-30 10:50:00,72.93,72.93,72.79,72.81,7478.0,72.1383,72.1383,71.9998,72.0196,7478.0
2024-04-30 10:55:00,72.81,72.81,72.73,72.78,7542.0,72.0196,72.0196,71.9404,71.9899,7542.0
2024-04-30 11:00:00,72.78,72.78,72.63,72.63,21288.0,71.9899,71.9899,71.8415,71.8415,21288.0
2024-04-30 11:05:00,72.62,72.66,72.37,72.42,26854.0,71.8316,71.8712,71.5843,71.6338,26854.0
2024-04-30 11:10:00,72.42,72.44,72.16,72.19,57493.0,71.6338,71.6536,71.3766,71.4063,57493.0
2024-04-30 11:15:00,72.17,72.34,72.14,72.3,22023.0,71.3865,71.5547,71.3568,71.5151,22023.0
2024-04-30 11:20:00,72.32,72.33,72.2,72.24,25041.0,71.5349,71.5448,71.4162,71.4557,25041.0
2024-04-30 11:25:00,72.26,72.32,72.21,72.27,30425.0,71.4755,71.5349,71.4261,71.4854,30425.0
2024-04-30 11:30:00,72.29,72.29,72.11,72.23,41955.0,71.5052,71.5052,71.3272,71.4459,41955.0
2024-04-30 11:35:00,72.25,72.27,72.19,72.2,20387.0,71.4656,71.4854,71.4063,71.4162,20387.0
2024-04-30 11:40:00,72.2,72.2,72.05,72.1,27644.0,71.4162,71.4162,71.2678,71.3173,27644.0
2024-04-30 11:45:00,72.09,72.14,72.05,72.09,13473.0,71.3074,71.3568,71.2678,71.3074,13473.0
2024-04-30 11:50:00,72.1,72.11,72.03,72.08,21460.0,71.3173,71.3272,71.248,71.2975,21460.0
2024-04-30 11:55:00,72.1,72.23,72.1,72.2,26274.0,71.3173,71.4459,71.3173,71.4162,26274.0
2024-04-30 12:00:00,72.2,72.21,72.08,72.12,18048.0,71.4162,71.4261,71.2975,71.3371,18048.0
2024-04-30 12:05:00,72.12,72.13,72.06,72.13,11100.0,71.3371,71.3469,71.2777,71.3469,11100.0
2024-04-30 12:10:00,72.14,72.22,72.13,72.22,10863.0,71.3568,71.436,71.3469,71.436,10863.0
2024-04-30 12:15:00,72.23,72.25,72.17,72.23,15504.0,71.4459,71.4656,71.3865,71.4459,15504.0
2024-04-30 12:20:00,72.24,72.31,72.24,72.25,15949.0,71.4557,71.525,71.4557,71.4656,15949.0
2024-04-30 12:25:00,72.25,72.31,72.22,72.22,7214.0,71.4656,71.525,71.436,71.436,7214.0
2024-04-30 12:30:00,72.16,72.17,71.79,71.83,69786.0,71.3766,71.3865,71.0106,71.0502,69786.0
2024-04-30 12:35:00,71.83,71.95,71.81,71.81,41583.0,71.0502,71.1689,71.0304,71.0304,41583.0
2024-04-30 12:40:00,71.84,71.84,71.68,71.75,42213.0,71.0601,71.0601,70.9018,70.9711,42213.0
2024-04-30 12:45:00,71.76,71.77,71.69,71.73,26254.0,70.981,70.9909,70.9117,70.9513,26254.0
2024-04-30 12:50:00,71.75,71.8,71.73,71.76,41022.0,70.9711,71.0205,70.9513,70.981,41022.0
2024-04-30 12:55:00,71.76,71.88,71.73,71.83,40687.0,70.981,71.0997,70.9513,71.0502,40687.0
2024-04-30 13:00:00,71.82,71.95,71.73,71.8,56492.0,71.0403,71.1689,70.9513,71.0205,56492.0
2024-04-30 13:05:00,71.77,71.88,71.74,71.83,16620.0,70.9909,71.0997,70.9612,71.0502,16620.0
2024-04-30 13:10:00,71.83,71.86,71.66,71.74,31263.0,71.0502,71.0799,70.882,70.9612,31263.0
2024-04-30 13:15:00,71.73,71.78,71.67,71.78,20399.0,70.9513,71.0007,70.8919,71.0007,20399.0
2024-04-30 13:20:00,71.78,71.87,71.77,71.84,20631.0,71.0007,71.0898,70.9909,71.0601,20631.0
2024-04-30 13:25:00,71.84,71.91,71.82,71.84,16345.0,71.0601,71.1293,71.0403,71.0601,16345.0
2024-04-30 13:30:00,71.81,71.86,71.77,71.84,8047.0,71.0304,71.0799,70.9909,71.0601,8047.0
2024-04-30 13:35:00,71.84,71.92,71.84,71.92,22431.0,71.0601,71.1392,71.0601,71.1392,22431.0
2024-04-30 13:40:00,71.91,72.02,71.85,71.88,24949.0,71.1293,71.2381,71.07,71.0997,24949.0
2024-04-30 13:45:00,71.89,71.97,71.89,71.97,22182.0,71.1095,71.1887,71.1095,71.1887,22182.0
2024-04-30 13:50:00,71.97,72.08,71.95,72.08,16813.0,71.1887,71.2975,71.1689,71.2975,16813.0
2024-04-30 13:55:00,72.06,72.1,72.02,72.07,31603.0,71.2777,71.3173,71.2381,71.2876,31603.0
2024-04-30 14:00:00,72.07,72.18,72.07,72.15,23526.0,71.2876,71.3964,71.2876,71.3667,23526.0
2024-04-30 14:05:00,72.13,72.13,72.0,72.04,19562.0,71.3469,71.3469,71.2184,71.2579,19562.0
2024-04-30 14:10:00,72.01,72.08,71.97,71.99,6532.0,71.2282,71.2975,71.1887,71.2085,6532.0
2024-04-30 14:15:00,71.99,72.02,71.92,71.96,16824.0,71.2085,71.2381,71.1392,71.1788,16824.0
2024-04-30 14:20:00,71.95,72.03,71.94,71.95,20733.0,71.1689,71.248,71.159,71.1689,20733.0
2024-04-30 14:25:00,71.94,71.97,71.77,71.79,39812.0,71.159,71.1887,70.9909,71.0106,39812.0
2024-04-30 14:30:00,71.8,71.91,71.8,71.89,16306.0,71.0205,71.1293,71.0205,71.1095,16306.0
2024-04-30 14:35:00,71.9,71.95,71.89,71.93,18602.0,71.1194,71.1689,71.1095,71.1491,18602.0
2024-04-30 14:40:00,71.93,71.93,71.82,71.84,4559.0,71.1491,71.1491,71.0403,71.0601,4559.0
2024-04-30 14:45:00,71.87,71.87,71.73,71.73,15299.0,71.0898,71.0898,70.9513,70.9513,15299.0
2024-04-30 14:50:00,71.73,71.73,71.57,71.61,36314.0,70.9513,70.9513,70.793,70.8326,36314.0
2024-04-30 14:55:00,71.63,71.7,71.6,71.69,37319.0,70.8524,70.9216,70.8227,70.9117,37319.0
2024-04-30 15:00:00,71.68,71.8,71.66,71.76,30210.0,70.9018,71.0205,70.882,70.981,30210.0
2024-04-30 15:05:00,71.76,71.8,71.74,71.76,24989.0,70.981,71.0205,70.9612,70.981,24989.0
2024-04-30 15:10:00,71.76,71.81,71.75,71.75,8762.0,70.981,71.0304,70.9711,70.9711,8762.0
2024-04-30 15:15:00,71.76,71.76,71.59,71.61,153573.0,70.981,70.981,70.8128,70.8326,153573.0
2024-04-30 15:20:00,71.61,71.67,71.5,71.55,55526.0,70.8326,70.8919,70.7238,70.7732,55526.0
2024-04-30 15:25:00,71.57,71.69,71.55,71.67,46720.0,70.793,70.9117,70.7732,70.8919,46720.0
2024-04-30 15:30:00,71.67,71.73,71.63,71.72,32610.0,70.8919,70.9513,70.8524,70.9414,32610.0
2024-04-30 15:35:00,71.73,71.74,71.56,71.62,51960.0,70.9513,70.9612,70.7831,70.8425,51960.0
2024-04-30 15:40:00,71.61,71.69,71.6,71.61,44710.0,70.8326,70.9117,70.8227,70.8326,44710.0
2024-04-30 15:45:00,71.61,71.78,71.59,71.76,42833.0,70.8326,71.0007,70.8128,70.981,42833.0
2024-04-30 15:50:00,71.75,71.75,71.25,71.29,160866.0,70.9711,70.9711,70.4765,70.5161,160866.0
2024-04-30 15:55:00,71.3,71.31,70.89,70.9,272735.0,70.526,70.5358,70.1204,70.1303,272735.0
2024-05-01 09:30:00,70.68,70.79,70.63,70.78,140532.0,69.9127,70.0215,69.8632,70.0116,140532.0
2024-05-01 09:35:00,70.76,70.81,70.68,70.7,62949.0,69.9918,70.0413,69.9127,69.9325,62949.0
2024-05-01 09:40:00,70.69,70.69,70.56,70.58,69675.0,69.9226,69.9226,69.794,69.8138,69675.0
2024-05-01 09:45:00,70.6,70.61,70.53,70.57,34877.0,69.8336,69.8434,69.7643,69.8039,34877.0
2024-05-01 09:50:00,70.58,70.6,70.5,70.5,20651.0,69.8138,69.8336,69.7346,69.7346,20651.0
2024-05-01 09:55:00,70.5,70.55,70.42,70.53,18446.0,69.7346,69.7841,69.6555,69.7643,18446.0
2024-05-01 10:00:00,70.54,70.65,70.34,70.41,70547.0,69.7742,69.883,69.5764,69.6456,70547.0
2024-05-01 10:05:00,70.4,70.58,70.4,70.44,29299.0,69.6357,69.8138,69.6357,69.6753,29299.0
2024-05-01 10:10:00,70.45,70.54,70.33,70.5,52420.0,69.6852,69.7742,69.5665,69.7346,52420.0
2024-05-01 10:15:00,70.48,70.53,70.42,70.48,22054.0,69.7149,69.7643,69.6555,69.7149,22054.0
2024-05-01 10:20:00,70.48,70.53,70.41,70.41,38789.0,69.7149,69.7643,69.6456,69.6456,38789.0
2024-05-01 10:25:00,70.41,70.6,70.41,70.52,26352.0,69.6456,69.8336,69.6456,69.7544,26352.0
2024-05-01 10:30:00,70.52,70.59,70.47,70.59,9558.0,69.7544,69.8237,69.705,69.8237,9558.0
2024-05-01 10:35:00,70.58,70.64,70.56,70.63,21866.0,69.8138,69.8731,69.794,69.8632,21866.0
2024-05-01 10:40:00,70.61,70.61,70.52,70.59,7900.0,69.8434,69.8434,69.7544,69.8237,7900.0
2024-05-01 10:45:00,70.6,70.67,70.58,70.64,28135.0,69.8336,69.9028,69.8138,69.8731,28135.0
2024-05-01 10:50:00,70.63,70.67,70.6,70.65,8339.0,69.8632,69.9028,69.8336,69.883,8339.0
2024-05-01 10:55:00,70.66,70.74,70.63,70.68,26140.0,69.8929,69.972,69.8632,69.9127,26140.0
2024-05-01 11:00:00,70.68,70.7,70.63,70.69,64862.0,69.9127,69.9325,69.8632,69.9226,64862.0
2024-05-01 11:05:00,70.71,70.71,70.52,70.53,16294.0,69.9424,69.9424,69.7544,69.7643,16294.0
2024-05-01 11:10:00,70.54,70.54,70.46,70.47,48089.0,69.7742,69.7742,69.6951,69.705,48089.0
2024-05-01 11:15:00,70.47,70.48,70.32,70.36,43327.0,69.705,69.7149,69.5566,69.5962,43327.0
2024-05-01 11:20:00,70.36,70.48,70.35,70.46,43711.0,69.5962,69.7149,69.5863,69.6951,43711.0
2024-05-01 11:25:00,70.45,70.53,70.43,70.52,17671.0,69.6852,69.7643,69.6654,69.7544,17671.0
2024-05-01 11:30:00,70.53,70.57,70.48,70.56,18637.0,69.7643,69.8039,69.7149,69.794,18637.0
2024-05-01 11:35:00,70.56,70.57,70.52,70.57,7785.0,69.794,69.8039,69.7544,69.8039,7785.0
2024-05-01 11:40:00,70.6,70.68,70.59,70.66,30800.0,69.8336,69.9127,69.8237,69.8929,30800.0
2024-05-01 11:45:00,70.66,70.68,70.53,70.55,25995.0,69.8929,69.9127,69.7643,69.7841,25995.0
2024-05-01 11:50:00,70.54,70.56,70.42,70.43,13238.0,69.7742,69.794,69.6555,69.6654,13238.0
2024-05-01 11:55:00,70.43,70.48,70.36,70.36,9683.0,69.6654,69.7149,69.5962,69.5962,9683.0
2024-05-01 12:00:00,70.33,70.43,70.27,70.42,48393.0,69.5665,69.6654,69.5071,69.6555,48393.0
2024-05-01 12:05:00,70.43,70.44,70.37,70.41,31569.0,69.6654,69.6753,69.606,69.6456,31569.0
2024-05-01 12:10:00,70.45,70.59,70.45,70.56,24169.0,69.6852,69.8237,69.6852,69.794,24169.0
2024-05-01 12:15:00,70.57,70.6,70.49,70.5,11101.0,69.8039,69.8336,69.7247,69.7346,11101.0
2024-05-01 12:20:00,70.51,70.57,70.51,70.52,11398.0,69.7445,69.8039,69.7445,69.7544,11398.0
2024-05-01 12:25:00,70.52,70.61,70.51,70.6,5116.0,69.7544,69.8434,69.7445,69.8336,5116.0
2024-05-01 12:30:00,70.59,70.6,70.49,70.5,7249.0,69.8237,69.8336,69.7247,69.7346,7249.0
2024-05-01 12:35:00,70.5,70.55,70.48,70.49,11585.0,69.7346,69.7841,69.7149,69.7247,11585.0
2024-05-01 12:40:00,70.5,70.5,70.44,70.44,16869.0,69.7346,69.7346,69.6753,69.6753,16869.0
2024-05-01 12:45:00,70.45,70.49,70.45,70.48,9029.0,69.6852,69.7247,69.6852,69.7149,9029.0
2024-05-01 12:50:00,70.45,70.48,70.39,70.47,4812.0,69.6852,69.7149,69.6258,69.705,4812.0
2024-05-01 12:55:00,70.48,70.51,70.39,70.41,19703.0,69.7149,69.7445,69.6258,69.6456,19703.0
2024-05-01 13:00:00,70.42,70.46,70.37,70.38,7372.0,69.6555,69.6951,69.606,69.6159,7372.0
2024-05-01 13:05:00,70.38,70.41,70.36,70.37,2169.0,69.6159,69.6456,69.5962,69.606,2169.0
2024-05-01 13:10:00,70.37,70.39,70.3,70.31,14180.0,69.606,69.6258,69.5368,69.5467,14180.0
2024-05-01 13:15:00,70.32,70.33,70.29,70.3,5586.0,69.5566,69.5665,69.5269,69.5368,5586.0
2024-05-01 13:20:00,70.29,70.5,70.29,70.49,22468.0,69.5269,69.7346,69.5269,69.7247,22468.0
2024-05-01 13:25:00,70.5,70.53,70.44,70.51,9166.0,69.7346,69.7643,69.6753,69.7445,9166.0
2024-05-01 13:30:00,70.51,70.58,70.5,70.56,4810.0,69.7445,69.8138,69.7346,69.794,4810.0
2024-05-01 13:35:00,70.6,70.69,70.58,70.6,9138.0,69.8336,69.9226,69.8138,69.8336,9138.0
2024-05-01 13:40:00,70.55,70.57,70.49,70.49,9019.0,69.7841,69.8039,69.7247,69.7247,9019.0
2024-05-01 13:45:00,70.48,70.6,70.48,70.58,5066.0,69.7149,69.8336,69.7149,69.8138,5066.0
2024-05-01 13:50:00,70.56,70.59,70.53,70.59,13052.0,69.794,69.8237,69.7643,69.8237,13052.0
2024-05-01 13:55:00,70.59,70.62,70.52,70.59,9716.0,69.8237,69.8533,69.7544,69.8237,9716.0
2024-05-01 14:00:00,70.6,70.9,70.53,70.87,188897.0,69.8336,70.1303,69.7643,70.1006,188897.0
2024-05-01 14:05:00,70.88,70.94,70.64,70.7,115518.0,70.1105,70.1699,69.8731,69.9325,115518.0
2024-05-01 14:10:00,70.67,70.73,70.53,70.68,179205.0,69.9028,69.9621,69.7643,69.9127,179205.0
2024-05-01 14:15:00,70.68,70.77,70.65,70.74,20685.0,69.9127,70.0017,69.883,69.972,20685.0
2024-05-01 14:20:00,70.73,70.82,70.68,70.78,13893.0,69.9621,70.0512,69.9127,70.0116,13893.0
2024-05-01 14:25:00,70.79,71.18,70.77,71.17,60336.0,70.0215,70.4073,70.0017,70.3974,60336.0
2024-05-01 14:30:00,71.17,71.22,70.57,71.16,114108.0,70.3974,70.4468,69.8039,70.3875,114108.0
2024-05-01 14:35:00,71.17,71.54,70.65,71.47,228709.0,70.3974,70.7633,69.883,70.6941,228709.0
2024-05-01 14:40:00,71.48,72.24,71.39,72.24,230897.0,70.704,71.4557,70.615,71.4557,230897.0
2024-05-01 14:45:00,72.22,72.27,71.75,72.07,86573.0,71.436,71.4854,70.9711,71.2876,86573.0
2024-05-01 14:50:00,72.11,72.33,72.1,72.32,77671.0,71.3272,71.5448,71.3173,71.5349,77671.0
2024-05-01 14:55:00,72.29,72.4,72.08,72.36,71865.0,71.5052,71.614,71.2975,71.5744,71865.0
2024-05-01 15:00:00,72.38,72.61,72.19,72.19,123527.0,71.5942,71.8217,71.4063,71.4063,123527.0
2024-05-01 15:05:00,72.2,72.45,72.07,72.38,53690.0,71.4162,71.6635,71.2876,71.5942,53690.0
2024-05-01 15:10:00,72.36,72.43,72.18,72.34,27247.0,71.5744,71.6437,71.3964,71.5547,27247.0
2024-05-01 15:15:00,72.37,72.49,72.23,72.27,35077.0,71.5843,71.703,71.4459,71.4854,35077.0
2024-05-01 15:20:00,72.22,72.29,71.86,72.23,71326.0,71.436,71.5052,71.0799,71.4459,71326.0
2024-05-01 15:25:00,72.26,72.41,72.06,72.11,45279.0,71.4755,71.6239,71.2777,71.3272,45279.0
2024-05-01 15:30:00,72.07,72.07,71.58,71.62,75146.0,71.2876,71.2876,70.8029,70.8425,75146.0
2024-05-01 15:35:00,71.58,71.62,70.99,71.15,104427.0,70.8029,70.8425,70.2193,70.3776,104427.0
2024-05-01 15:40:00,71.16,71.4,71.01,71.19,90705.0,70.3875,70.6249,70.2391,70.4171,90705.0
2024-05-01 15:45:00,71.19,71.44,71.05,71.28,77914.0,70.4171,70.6644,70.2787,70.5062,77914.0
2024-05-01 15:50:00,71.24,71.24,70.55,70.55,135364.0,70.4666,70.4666,69.7841,69.7841,135364.0
2024-05-01 15:55:00,70.55,70.64,70.32,70.37,212623.0,69.7841,69.8731,69.5566,69.606,212623.0
2024-05-02 09:30:00,71.43,71.57,71.15,71.15,170028.0,70.6545,70.793,70.3776,70.3776,170028.0
2024-05-02 09:35:00,71.12,71.13,70.94,70.98,113291.0,70.3479,70.3578,70.1699,70.2094,113291.0
2024-05-02 09:40:00,70.99,71.07,70.92,70.96,115812.0,70.2193,70.2985,70.1501,70.1896,115812.0
2024-05-02 09:45:00,70.97,71.02,70.74,70.74,80461.0,70.1995,70.249,69.972,69.972,80461.0
2024-05-02 09:50:00,70.77,70.9,70.74,70.86,43969.0,70.0017,70.1303,69.972,70.0907,43969.0
2024-05-02 09:55:00,70.87,70.92,70.8,70.8,45171.0,70.1006,70.1501,70.0314,70.0314,45171.0
2024-05-02 10:00:00,70.82,70.82,70.45,70.61,126514.0,70.0512,70.0512,69.6852,69.8434,126514.0
2024-05-02 10:05:00,70.61,70.66,70.13,70.2,109355.0,69.8434,69.8929,69.3687,69.4379,109355.0
2024-05-02 10:10:00,70.2,70.54,70.2,70.48,97412.0,69.4379,69.7742,69.4379,69.7149,97412.0
2024-05-02 10:15:00,70.49,70.62,70.47,70.56,81234.0,69.7247,69.8533,69.705,69.794,81234.0
2024-05-02 10:20:00,70.55,70.82,70.47,70.8,82474.0,69.7841,70.0512,69.705,70.0314,82474.0
2024-05-02 10:25:00,70.81,70.88,70.76,70.82,55219.0,70.0413,70.1105,69.9918,70.0512,55219.0
2024-05-02 10:30:00,70.81,70.97,70.8,70.92,47063.0,70.0413,70.1995,70.0314,70.1501,47063.0
2024-05-02 10:35:00,70.93,70.94,70.7,70.78,42883.0,70.16,70.1699,69.9325,70.0116,42883.0
2024-05-02 10:40:00,70.78,70.83,70.44,70.52,83292.0,70.0116,70.0611,69.6753,69.7544,83292.0
2024-05-02 10:45:00,70.53,70.8,70.44,70.77,81943.0,69.7643,70.0314,69.6753,70.0017,81943.0
2024-05-02 10:50:00,70.77,70.77,70.68,70.72,17728.0,70.0017,70.0017,69.9127,69.9522,17728.0
2024-05-02 10:55:00,70.74,71.0,70.73,70.95,35770.0,69.972,70.2292,69.9621,70.1798,35770.0
2024-05-02 11:00:00,70.95,70.99,70.87,70.92,42521.0,70.1798,70.2193,70.1006,70.1501,42521.0
2024-05-02 11:05:00,70.96,71.13,70.9,71.12,48329.0,70.1896,70.3578,70.1303,70.3479,48329.0
2024-05-02 11:10:00,71.13,71.13,71.05,71.1,33882.0,70.3578,70.3578,70.2787,70.3281,33882.0
2024-05-02 11:15:00,71.09,71.11,71.03,71.04,15342.0,70.3182,70.338,70.2589,70.2688,15342.0
2024-05-02 11:20:00,71.04,71.09,70.98,71.03,22518.0,70.2688,70.3182,70.2094,70.2589,22518.0
2024-05-02 11:25:00,71.03,71.03,70.83,70.85,18919.0,70.2589,70.2589,70.0611,70.0808,18919.0
2024-05-02 11:30:00,70.87,70.9,70.67,70.78,57424.0,70.1006,70.1303,69.9028,70.0116,57424.0
2024-05-02 11:35:00,70.8,70.84,70.75,70.8,20361.0,70.0314,70.0709,69.9819,70.0314,20361.0
2024-05-02 11:40:00,70.81,70.94,70.81,70.89,19999.0,70.0413,70.1699,70.0413,70.1204,19999.0
2024-05-02 11:45:00,70.88,70.94,70.84,70.89,13947.0,70.1105,70.1699,70.0709,70.1204,13947.0
2024-05-02 11:50:00,70.9,71.05,70.89,71.04,12340.0,70.1303,70.2787,70.1204,70.2688,12340.0
2024-05-02 11:55:00,71.04,71.09,71.04,71.06,23850.0,70.2688,70.3182,70.2688,70.2886,23850.0
2024-05-02 12:00:00,71.04,71.05,70.99,71.01,3864.0,70.2688,70.2787,70.2193,70.2391,3864.0
2024-05-02 12:05:00,71.01,71.02,70.88,70.89,10044.0,70.2391,70.249,70.1105,70.1204,10044.0
2024-05-02 12:10:00,70.89,70.91,70.79,70.83,11154.0,70.1204,70.1402,70.0215,70.0611,11154.0
2024-05-02 12:15:00,70.81,70.84,70.75,70.79,31519.0,70.0413,70.0709,69.9819,70.0215,31519.0
2024-05-02 12:20:00,70.78,70.92,70.77,70.9,12142.0,70.0116,70.1501,70.0017,70.1303,12142.0
2024-05-02 12:25:00,70.91,70.93,70.87,70.91,8078.0,70.1402,70.16,70.1006,70.1402,8078.0
2024-05-02 12:30:00,70.88,70.88,70.75,70.77,17589.0,70.1105,70.1105,69.9819,70.0017,17589.0
2024-05-02 12:35:00,70.79,70.85,70.64,70.84,211979.0,70.0215,70.0808,69.8731,70.0709,211979.0
2024-05-02 12:40:00,70.88,70.92,70.84,70.9,14300.0,70.1105,70.1501,70.0709,70.1303,14300.0
2024-05-02 12:45:00,70.9,70.93,70.86,70.92,9448.0,70.1303,70.16,70.0907,70.1501,9448.0
2024-05-02 12:50:00,70.92,70.95,70.86,70.87,19467.0,70.1501,70.1798,70.0907,70.1006,19467.0
2024-05-02 12:55:00,70.87,70.87,70.8,70.85,175976.0,70.1006,70.1006,70.0314,70.0808,175976.0
2024-05-02 13:00:00,70.92,70.97,70.91,70.95,33226.0,70.1501,70.1995,70.1402,70.1798,33226.0
2024-05-02 13:05:00,70.95,71.09,70.93,71.06,179073.0,70.1798,70.3182,70.16,70.2886,179073.0
2024-05-02 13:10:00,71.06,71.28,71.05,71.22,62469.0,70.2886,70.5062,70.2787,70.4468,62469.0
2024-05-02 13:15:00,71.23,71.28,71.2,71.2,37425.0,70.4567,70.5062,70.427,70.427,37425.0
2024-05-02 13:20:00,71.2,71.3,71.19,71.3,25419.0,70.427,70.526,70.4171,70.526,25419.0
2024-05-02 13:25:00,71.3,71.41,71.25,71.41,24406.0,70.526,70.6348,70.4765,70.6348,24406.0
2024-05-02 13:30:00,71.43,71.48,71.29,71.3,23478.0,70.6545,70.704,70.5161,70.526,23478.0
2024-05-02 13:35:00,71.32,71.35,71.22,71.3,42374.0,70.5457,70.5754,70.4468,70.526,42374.0
2024-05-02 13:40:00,71.32,71.35,71.24,71.35,7304.0,70.5457,70.5754,70.4666,70.5754,7304.0
2024-05-02 13:45:00,71.36,71.39,71.32,71.34,14229.0,70.5853,70.615,70.5457,70.5655,14229.0
2024-05-02 13:50:00,71.32,71.37,71.27,71.29,17576.0,70.5457,70.5952,70.4963,70.5161,17576.0
2024-05-02 13:55:00,71.29,71.37,71.28,71.34,3362.0,70.5161,70.5952,70.5062,70.5655,3362.0
2024-05-02 14:00:00,71.36,71.44,71.3,71.43,11262.0,70.5853,70.6644,70.526,70.6545,11262.0
2024-05-02 14:05:00,71.42,71.56,71.4,71.53,29339.0,70.6447,70.7831,70.6249,70.7535,29339.0
2024-05-02 14:10:00,71.56,71.58,71.47,71.51,8831.0,70.7831,70.8029,70.6941,70.7337,8831.0
2024-05-02 14:15:00,71.49,71.51,71.38,71.42,41663.0,70.7139,70.7337,70.6051,70.6447,41663.0
2024-05-02 14:20:00,71.4,71.45,71.38,71.45,37635.0,70.6249,70.6743,70.6051,70.6743,37635.0
2024-05-02 14:25:00,71.44,71.53,71.44,71.52,23968.0,70.6644,70.7535,70.6644,70.7436,23968.0
2024-05-02 14:30:00,71.52,71.65,71.5,71.61,34304.0,70.7436,70.8722,70.7238,70.8326,34304.0
2024-05-02 14:35:00,71.63,71.67,71.62,71.63,6990.0,70.8524,70.8919,70.8425,70.8524,6990.0
2024-05-02 14:40:00,71.62,71.66,71.56,71.58,24769.0,70.8425,70.882,70.7831,70.8029,24769.0
2024-05-02 14:45:00,71.61,71.75,71.58,71.71,25603.0,70.8326,70.9711,70.8029,70.9315,25603.0
2024-05-02 14:50:00,71.7,71.84,71.69,71.71,130968.0,70.9216,71.0601,70.9117,70.9315,130968.0
2024-05-02 14:55:00,71.73,71.82,71.73,71.79,17950.0,70.9513,71.0403,70.9513,71.0106,17950.0
2024-05-02 15:00:00,71.8,71.8,71.62,71.69,44284.0,71.0205,71.0205,70.8425,70.9117,44284.0
2024-05-02 15:05:00,71.73,71.87,71.73,71.87,75891.0,70.9513,71.0898,70.9513,71.0898,75891.0
2024-05-02 15:10:00,71.86,71.91,71.67,71.73,28837.0,71.0799,71.1293,70.8919,70.9513,28837.0
2024-05-02 15:15:00,71.72,71.8,71.65,71.67,32630.0,70.9414,71.0205,70.8722,70.8919,32630.0
2024-05-02 15:20:00,71.7,71.84,71.69,71.82,29337.0,70.9216,71.0601,70.9117,71.0403,29337.0
2024-05-02 15:25:00,71.82,71.82,71.75,71.76,13056.0,71.0403,71.0403,70.9711,70.981,13056.0
2024-05-02 15:30:00,71.75,71.77,71.58,71.59,45885.0,70.9711,70.9909,70.8029,70.8128,45885.0
2024-05-02 15:35:00,71.54,71.59,71.43,71.53,38634.0,70.7633,70.8128,70.6545,70.7535,38634.0
2024-05-02 15:40:00,71.55,71.57,71.41,71.44,32738.0,70.7732,70.793,70.6348,70.6644,32738.0
2024-05-02 15:45:00,71.4,71.52,71.34,71.51,31267.0,70.6249,70.7436,70.5655,70.7337,31267.0
2024-05-02 15:50:00,71.5,71.52,71.41,71.46,28885.0,70.7238,70.7436,70.6348,70.6842,28885.0
2024-05-02 15:55:00,71.45,71.7,71.41,71.67,91389.0,70.6743,70.9216,70.6348,70.8919,91389.0
2024-05-03 09:30:00,73.38,73.48,73.12,73.13,318212.0,72.5834,72.6823,72.3262,72.3361,318212.0
2024-05-03 09:35:00,73.15,73.16,72.98,73.12,103598.0,72.3559,72.3658,72.1877,72.3262,103598.0
2024-05-03 09:40:00,73.14,73.4,73.14,73.38,46235.0,72.346,72.6032,72.346,72.5834,46235.0
2024-05-03 09:45:00,73.37,73.53,73.32,73.47,79056.0,72.5735,72.7317,72.524,72.6724,79056.0
2024-05-03 09:50:00,73.47,73.58,73.35,73.56,41753.0,72.6724,72.7812,72.5537,72.7614,41753.0
2024-05-03 09:55:00,73.58,73.64,73.51,73.51,18677.0,72.7812,72.8405,72.712,72.712,18677.0
2024-05-03 10:00:00,73.58,73.79,72.99,73.06,208036.0,72.7812,72.9889,72.1976,72.2668,208036.0
2024-05-03 10:05:00,73.05,73.3,72.94,73.07,113274.0,72.257,72.5042,72.1481,72.2767,113274.0
2024-05-03 10:10:00,73.1,73.19,72.86,72.97,47850.0,72.3064,72.3954,72.069,72.1778,47850.0
2024-05-03 10:15:00,73.0,73.09,72.91,72.97,61698.0,72.2075,72.2965,72.1185,72.1778,61698.0
2024-05-03 10:20:00,72.99,73.01,72.8,72.96,52012.0,72.1976,72.2174,72.0097,72.1679,52012.0
2024-05-03 10:25:00,72.93,73.11,72.7,72.98,63700.0,72.1383,72.3163,71.9108,72.1877,63700.0
2024-05-03 10:30:00,72.98,73.13,72.84,72.84,90813.0,72.1877,72.3361,72.0492,72.0492,90813.0
2024-05-03 10:35:00,72.84,72.98,72.71,72.96,49133.0,72.0492,72.1877,71.9206,72.1679,49133.0
2024-05-03 10:40:00,72.96,73.17,72.88,73.15,61859.0,72.1679,72.3757,72.0888,72.3559,61859.0
2024-05-03 10:45:00,73.15,73.18,73.08,73.08,17107.0,72.3559,72.3855,72.2866,72.2866,17107.0
2024-05-03 10:50:00,73.08,73.08,72.84,72.86,37353.0,72.2866,72.2866,72.0492,72.069,37353.0
2024-05-03 10:55:00,72.89,72.95,72.82,72.84,16671.0,72.0987,72.158,72.0295,72.0492,16671.0
2024-05-03 11:00:00,72.88,72.91,72.82,72.82,32190.0,72.0888,72.1185,72.0295,72.0295,32190.0
2024-05-03 11:05:00,72.81,72.94,72.7,72.76,45384.0,72.0196,72.1481,71.9108,71.9701,45384.0
2024-05-03 11:10:00,72.76,72.8,72.68,72.77,16246.0,71.9701,72.0097,71.891,71.98,16246.0
2024-05-03 11:15:00,72.75,72.95,72.74,72.9,50862.0,71.9602,72.158,71.9503,72.1086,50862.0
2024-05-03 11:20:00,72.9,73.0,72.86,72.92,12314.0,72.1086,72.2075,72.069,72.1284,12314.0
2024-05-03 11:25:00,72.94,73.04,72.92,73.0,23970.0,72.1481,72.2471,72.1284,72.2075,23970.0
2024-05-03 11:30:00,73.01,73.16,73.01,73.16,47936.0,72.2174,72.3658,72.2174,72.3658,47936.0
2024-05-03 11:35:00,73.18,73.23,73.12,73.18,21968.0,72.3855,72.435,72.3262,72.3855,21968.0
2024-05-03 11:40:00,73.21,73.27,73.14,73.16,29944.0,72.4152,72.4746,72.346,72.3658,29944.0
2024-05-03 11:45:00,73.16,73.21,73.07,73.09,19792.0,72.3658,72.4152,72.2767,72.2965,19792.0
2024-05-03 11:50:00,73.14,73.29,73.14,73.27,73938.0,72.346,72.4943,72.346,72.4746,73938.0
2024-05-03 11:55:00,73.27,73.33,73.21,73.21,29391.0,72.4746,72.5339,72.4152,72.4152,29391.0
2024-05-03 12:00:00,73.23,73.33,73.22,73.27,38490.0,72.435,72.5339,72.4251,72.4746,38490.0
2024-05-03 12:05:00,73.27,73.34,73.26,73.34,4120.0,72.4746,72.5438,72.4647,72.5438,4120.0
2024-05-03 12:10:00,73.35,73.37,73.25,73.27,82026.0,72.5537,72.5735,72.4548,72.4746,82026.0
2024-05-03 12:15:00,73.25,73.3,73.22,73.24,13658.0,72.4548,72.5042,72.4251,72.4449,13658.0
2024-05-03 12:20:00,73.25,73.34,73.2,73.32,19605.0,72.4548,72.5438,72.4053,72.524,19605.0
2024-05-03 12:25:00,73.31,73.39,73.31,73.33,12528.0,72.5141,72.5933,72.5141,72.5339,12528.0
2024-05-03 12:30:00,73.33,73.38,73.29,73.37,8737.0,72.5339,72.5834,72.4943,72.5735,8737.0
2024-05-03 12:35:00,73.34,73.46,73.34,73.44,12206.0,72.5438,72.6625,72.5438,72.6427,12206.0
2024-05-03 12:40:00,73.45,73.47,73.39,73.42,14494.0,72.6526,72.6724,72.5933,72.6229,14494.0
2024-05-03 12:45:00,73.41,73.44,73.36,73.37,5589.0,72.613,72.6427,72.5636,72.5735,5589.0
2024-05-03 12:50:00,73.38,73.38,73.25,73.26,14667.0,72.5834,72.5834,72.4548,72.4647,14667.0
2024-05-03 12:55:00,73.24,73.28,73.21,73.28,8968.0,72.4449,72.4845,72.4152,72.4845,8968.0
2024-05-03 13:00:00,73.3,73.32,73.25,73.32,6205.0,72.5042,72.524,72.4548,72.524,6205.0
2024-05-03 13:05:00,73.31,73.4,73.3,73.36,9389.0,72.5141,72.6032,72.5042,72.5636,9389.0
2024-05-03 13:10:00,73.36,73.46,73.36,73.46,5876.0,72.5636,72.6625,72.5636,72.6625,5876.0
2024-05-03 13:15:00,73.46,73.5,73.39,73.41,40021.0,72.6625,72.7021,72.5933,72.613,40021.0
2024-05-03 13:20:00,73.4,73.41,73.35,73.39,6145.0,72.6032,72.613,72.5537,72.5933,6145.0
2024-05-03 13:25:00,73.37,73.43,73.37,73.39,14185.0,72.5735,72.6328,72.5735,72.5933,14185.0
2024-05-03 13:30:00,73.41,73.42,73.29,73.38,9922.0,72.613,72.6229,72.4943,72.5834,9922.0
2024-05-03 13:35:00,73.39,73.45,73.37,73.45,27704.0,72.5933,72.6526,72.5735,72.6526,27704.0
2024-05-03 13:40:00,73.45,73.51,73.37,73.38,42425.0,72.6526,72.712,72.5735,72.5834,42425.0
2024-05-03 13:45:00,73.39,73.48,73.36,73.46,6098.0,72.5933,72.6823,72.5636,72.6625,6098.0
2024-05-03 13:50:00,73.47,73.49,73.44,73.48,5604.0,72.6724,72.6922,72.6427,72.6823,5604.0
2024-05-03 13:55:00,73.47,73.53,73.45,73.45,6197.0,72.6724,72.7317,72.6526,72.6526,6197.0
2024-05-03 14:00:00,73.47,73.51,73.47,73.51,3018.0,72.6724,72.712,72.6724,72.712,3018.0
2024-05-03 14:05:00,73.51,73.59,73.49,73.57,17412.0,72.712,72.7911,72.6922,72.7713,17412.0
2024-05-03 14:10:00,73.59,73.62,73.55,73.55,11839.0,72.7911,72.8208,72.7515,72.7515,11839.0
2024-05-03 14:15:00,73.56,73.63,73.55,73.62,14096.0,72.7614,72.8307,72.7515,72.8208,14096.0
2024-05-03 14:20:00,73.63,73.63,73.58,73.6,18678.0,72.8307,72.8307,72.7812,72.801,18678.0
2024-05-03 14:25:00,73.6,73.64,73.57,73.58,15242.0,72.801,72.8405,72.7713,72.7812,15242.0
2024-05-03 14:30:00,73.58,73.64,73.57,73.61,5806.0,72.7812,72.8405,72.7713,72.8109,5806.0
2024-05-03 14:35:00,73.61,73.64,73.54,73.54,25919.0,72.8109,72.8405,72.7416,72.7416,25919.0
2024-05-03 14:40:00,73.48,73.6,73.48,73.54,8946.0,72.6823,72.801,72.6823,72.7416,8946.0
2024-05-03 14:45:00,73.55,73.56,73.48,73.53,8586.0,72.7515,72.7614,72.6823,72.7317,8586.0
2024-05-03 14:50:00,73.55,73.6,73.53,73.53,14239.0,72.7515,72.801,72.7317,72.7317,14239.0
2024-05-03 14:55:00,73.53,73.55,73.44,73.51,25421.0,72.7317,72.7515,72.6427,72.712,25421.0
2024-05-03 15:00:00,73.49,73.57,73.44,73.56,44393.0,72.6922,72.7713,72.6427,72.7614,44393.0
2024-05-03 15:05:00,73.58,73.59,73.55,73.57,11022.0,72.7812,72.7911,72.7515,72.7713,11022.0
2024-05-03 15:10:00,73.57,73.59,73.49,73.52,7716.0,72.7713,72.7911,72.6922,72.7219,7716.0
2024-05-03 15:15:00,73.51,73.58,73.47,73.49,25539.0,72.712,72.7812,72.6724,72.6922,25539.0
2024-05-03 15:20:00,73.48,73.51,73.46,73.48,14462.0,72.6823,72.712,72.6625,72.6823,14462.0
2024-05-03 15:25:00,73.47,73.56,73.47,73.56,13263.0,72.6724,72.7614,72.6724,72.7614,13263.0
2024-05-03 15:30:00,73.54,73.54,73.41,73.42,30109.0,72.7416,72.7416,72.613,72.6229,30109.0
2024-05-03 15:35:00,73.41,73.58,73.41,73.52,20959.0,72.613,72.7812,72.613,72.7219,20959.0
2024-05-03 15:40:00,73.53,73.57,73.47,73.51,16533.0,72.7317,72.7713,72.6724,72.712,16533.0
2024-05-03 15:45:00,73.5,73.5,73.41,73.41,24974.0,72.7021,72.7021,72.613,72.613,24974.0
2024-05-03 15:50:00,73.41,73.56,73.41,73.51,84231.0,72.613,72.7614,72.613,72.712,84231.0
2024-05-03 15:55:00,73.49,73.49,73.4,73.43,77263.0,72.6922,72.6922,72.6032,72.6328,77263.0
2024-05-06 09:30:00,74.16,74.16,74.02,74.09,110425.0,73.3549,73.3549,73.2164,73.2857,110425.0
2024-05-06 09:35:00,74.11,74.25,74.07,74.2,103099.0,73.3054,73.4439,73.2659,73.3945,103099.0
2024-05-06 09:40:00,74.2,74.28,74.17,74.26,26897.0,73.3945,73.4736,73.3648,73.4538,26897.0
2024-05-06 09:45:00,74.27,74.3,74.26,74.29,38188.0,73.4637,73.4934,73.4538,73.4835,38188.0
2024-05-06 09:50:00,74.29,74.3,74.24,74.25,21575.0,73.4835,73.4934,73.434,73.4439,21575.0
2024-05-06 09:55:00,74.26,74.28,74.23,74.25,23908.0,73.4538,73.4736,73.4241,73.4439,23908.0
2024-05-06 10:00:00,74.28,74.29,74.23,74.26,37583.0,73.4736,73.4835,73.4241,73.4538,37583.0
2024-05-06 10:05:00,74.28,74.37,74.28,74.35,48867.0,73.4736,73.5626,73.4736,73.5428,48867.0
2024-05-06 10:10:00,74.36,74.36,74.25,74.32,28473.0,73.5527,73.5527,73.4439,73.5132,28473.0
2024-05-06 10:15:00,74.34,74.36,74.23,74.27,28731.0,73.533,73.5527,73.4241,73.4637,28731.0
2024-05-06 10:20:00,74.26,74.33,74.22,74.32,30088.0,73.4538,73.5231,73.4143,73.5132,30088.0
2024-05-06 10:25:00,74.34,74.36,74.29,74.29,14614.0,73.533,73.5527,73.4835,73.4835,14614.0
2024-05-06 10:30:00,74.31,74.32,74.26,74.27,16804.0,73.5033,73.5132,73.4538,73.4637,16804.0
2024-05-06 10:35:00,74.29,74.36,74.27,74.33,23730.0,73.4835,73.5527,73.4637,73.5231,23730.0
2024-05-06 10:40:00,74.34,74.39,74.32,74.32,16882.0,73.533,73.5824,73.5132,73.5132,16882.0
2024-05-06 10:45:00,74.31,74.32,74.26,74.31,16840.0,73.5033,73.5132,73.4538,73.5033,16840.0
2024-05-06 10:50:00,74.33,74.35,74.29,74.29,9666.0,73.5231,73.5428,73.4835,73.4835,9666.0
2024-05-06 10:55:00,74.28,74.32,74.27,74.29,20334.0,73.4736,73.5132,73.4637,73.4835,20334.0
2024-05-06 11:00:00,74.29,74.3,74.18,74.19,23015.0,73.4835,73.4934,73.3747,73.3846,23015.0
2024-05-06 11:05:00,74.19,74.3,74.17,74.3,31298.0,73.3846,73.4934,73.3648,73.4934,31298.0
2024-05-06 11:10:00,74.31,74.32,74.22,74.24,17073.0,73.5033,73.5132,73.4143,73.434,17073.0
2024-05-06 11:15:00,74.24,74.27,74.22,74.27,8144.0,73.434,73.4637,73.4143,73.4637,8144.0
2024-05-06 11:20:00,74.27,74.29,74.22,74.27,6663.0,73.4637,73.4835,73.4143,73.4637,6663.0
2024-05-06 11:25:00,74.25,74.25,74.19,74.24,22975.0,73.4439,73.4439,73.3846,73.434,22975.0
2024-05-06 11:30:00,74.23,74.26,74.21,74.25,15889.0,73.4241,73.4538,73.4044,73.4439,15889.0
2024-05-06 11:35:00,74.26,74.3,74.22,74.26,26008.0,73.4538,73.4934,73.4143,73.4538,26008.0
2024-05-06 11:40:00,74.26,74.31,74.25,74.31,17000.0,73.4538,73.5033,73.4439,73.5033,17000.0
2024-05-06 11:45:00,74.32,74.36,74.3,74.33,28341.0,73.5132,73.5527,73.4934,73.5231,28341.0
2024-05-06 11:50:00,74.33,74.34,74.29,74.32,4120.0,73.5231,73.533,73.4835,73.5132,4120.0
2024-05-06 11:55:00,74.33,74.34,74.29,74.31,11264.0,73.5231,73.533,73.4835,73.5033,11264.0
2024-05-06 12:00:00,74.3,74.3,74.26,74.28,12653.0,73.4934,73.4934,73.4538,73.4736,12653.0
2024-05-06 12:05:00,74.28,74.29,74.25,74.26,9804.0,73.4736,73.4835,73.4439,73.4538,9804.0
2024-05-06 12:10:00,74.26,74.26,74.23,74.23,11116.0,73.4538,73.4538,73.4241,73.4241,11116.0
2024-05-06 12:15:00,74.23,74.24,74.2,74.21,11400.0,73.4241,73.434,73.3945,73.4044,11400.0
2024-05-06 12:20:00,74.2,74.21,74.13,74.2,42188.0,73.3945,73.4044,73.3252,73.3945,42188.0
2024-05-06 12:25:00,74.18,74.27,74.18,74.25,11846.0,73.3747,73.4637,73.3747,73.4439,11846.0
2024-05-06 12:30:00,74.26,74.31,74.24,74.28,25727.0,73.4538,73.5033,73.434,73.4736,25727.0
2024-05-06 12:35:00,74.28,74.33,74.27,74.33,22733.0,73.4736,73.5231,73.4637,73.5231,22733.0
2024-05-06 12:40:00,74.33,74.33,74.3,74.31,7200.0,73.5231,73.5231,73.4934,73.5033,7200.0
2024-05-06 12:45:00,74.33,74.42,74.25,74.33,40350.0,73.5231,73.6121,73.4439,73.5231,40350.0
2024-05-06 12:50:00,74.33,74.33,74.26,74.29,10416.0,73.5231,73.5231,73.4538,73.4835,10416.0
2024-05-06 12:55:00,74.31,74.4,74.3,74.39,10308.0,73.5033,73.5923,73.4934,73.5824,10308.0
2024-05-06 13:00:00,74.4,74.48,74.39,74.42,46821.0,73.5923,73.6714,73.5824,73.6121,46821.0
2024-05-06 13:05:00,74.42,74.43,74.35,74.36,28285.0,73.6121,73.622,73.5428,73.5527,28285.0
2024-05-06 13:10:00,74.37,74.37,74.31,74.35,15147.0,73.5626,73.5626,73.5033,73.5428,15147.0
2024-05-06 13:15:00,74.35,74.38,74.27,74.31,13539.0,73.5428,73.5725,73.4637,73.5033,13539.0
2024-05-06 13:20:00,74.33,74.37,74.32,74.37,6052.0,73.5231,73.5626,73.5132,73.5626,6052.0
2024-05-06 13:25:00,74.36,74.39,74.36,74.39,7393.0,73.5527,73.5824,73.5527,73.5824,7393.0
2024-05-06 13:30:00,74.38,74.42,74.37,74.41,12577.0,73.5725,73.6121,73.5626,73.6022,12577.0
2024-05-06 13:35:00,74.42,74.42,74.4,74.41,6800.0,73.6121,73.6121,73.5923,73.6022,6800.0
2024-05-06 13:40:00,74.41,74.46,74.39,74.46,6303.0,73.6022,73.6516,73.5824,73.6516,6303.0
2024-05-06 13:45:00,74.47,74.48,74.42,74.43,10756.0,73.6615,73.6714,73.6121,73.622,10756.0
2024-05-06 13:50:00,74.44,74.49,74.44,74.49,8041.0,73.6319,73.6813,73.6319,73.6813,8041.0
2024-05-06 13:55:00,74.5,74.5,74.46,74.46,6327.0,73.6912,73.6912,73.6516,73.6516,6327.0
2024-05-06 14:00:00,74.47,74.54,74.45,74.53,36291.0,73.6615,73.7308,73.6418,73.7209,36291.0
2024-05-06 14:05:00,74.53,74.54,74.5,74.53,15137.0,73.7209,73.7308,73.6912,73.7209,15137.0
2024-05-06 14:10:00,74.54,74.56,74.52,74.52,15633.0,73.7308,73.7506,73.711,73.711,15633.0
2024-05-06 14:15:00,74.53,74.55,74.53,74.55,4945.0,73.7209,73.7407,73.7209,73.7407,4945.0
2024-05-06 14:20:00,74.53,74.59,74.48,74.59,41108.0,73.7209,73.7802,73.6714,73.7802,41108.0
2024-05-06 14:25:00,74.59,74.71,74.59,74.65,37379.0,73.7802,73.8989,73.7802,73.8396,37379.0
2024-05-06 14:30:00,74.66,74.67,74.61,74.66,10185.0,73.8495,73.8594,73.8,73.8495,10185.0
2024-05-06 14:35:00,74.65,74.65,74.58,74.59,12239.0,73.8396,73.8396,73.7703,73.7802,12239.0
2024-05-06 14:40:00,74.6,74.62,74.57,74.61,8002.0,73.7901,73.8099,73.7605,73.8,8002.0
2024-05-06 14:45:00,74.58,74.66,74.58,74.62,6085.0,73.7703,73.8495,73.7703,73.8099,6085.0
2024-05-06 14:50:00,74.62,74.63,74.6,74.63,5074.0,73.8099,73.8198,73.7901,73.8198,5074.0
2024-05-06 14:55:00,74.63,74.67,74.6,74.6,27829.0,73.8198,73.8594,73.7901,73.7901,27829.0
2024-05-06 15:00:00,74.61,74.61,74.53,74.59,6379.0,73.8,73.8,73.7209,73.7802,6379.0
2024-05-06 15:05:00,74.59,74.62,74.59,74.6,38964.0,73.7802,73.8099,73.7802,73.7901,38964.0
2024-05-06 15:10:00,74.58,74.59,74.52,74.53,23605.0,73.7703,73.7802,73.711,73.7209,23605.0
2024-05-06 15:15:00,74.52,74.55,74.46,74.54,25284.0,73.711,73.7407,73.6516,73.7308,25284.0
2024-05-06 15:20:00,74.56,74.59,74.54,74.56,11006.0,73.7506,73.7802,73.7308,73.7506,11006.0
2024-05-06 15:25:00,74.58,74.58,74.52,74.53,7683.0,73.7703,73.7703,73.711,73.7209,7683.0
2024-05-06 15:30:00,74.53,74.54,74.48,74.49,11447.0,73.7209,73.7308,73.6714,73.6813,11447.0
2024-05-06 15:35:00,74.51,74.6,74.51,74.59,21990.0,73.7011,73.7901,73.7011,73.7802,21990.0
2024-05-06 15:40:00,74.6,74.64,74.59,74.63,13919.0,73.7901,73.8297,73.7802,73.8198,13919.0
2024-05-06 15:45:00,74.63,74.71,74.6,74.7,31158.0,73.8198,73.8989,73.7901,73.889,31158.0
2024-05-06 15:50:00,74.7,74.82,74.63,74.81,88121.0,73.889,74.0077,73.8198,73.9978,88121.0
2024-05-06 15:55:00,74.8,74.95,74.8,74.95,108088.0,73.988,74.1363,73.988,74.1363,108088.0
2024-05-07 09:30:00,75.22,75.33,75.15,75.27,319384.0,74.4034,74.5122,74.3342,74.4529,319384.0
2024-05-07 09:35:00,75.28,75.3,75.2,75.21,142950.0,74.4627,74.4825,74.3836,74.3935,142950.0
2024-05-07 09:40:00,75.23,75.28,75.19,75.21,39479.0,74.4133,74.4627,74.3737,74.3935,39479.0
2024-05-07 09:45:00,75.22,75.3,75.14,75.16,40336.0,74.4034,74.4825,74.3243,74.344,40336.0
2024-05-07 09:50:00,75.16,75.22,75.11,75.21,127647.0,74.344,74.4034,74.2946,74.3935,127647.0
2024-05-07 09:55:00,75.22,75.23,75.1,75.11,46659.0,74.4034,74.4133,74.2847,74.2946,46659.0
2024-05-07 10:00:00,75.12,75.17,75.04,75.15,46230.0,74.3045,74.3539,74.2254,74.3342,46230.0
2024-05-07 10:05:00,75.11,75.21,75.11,75.19,95033.0,74.2946,74.3935,74.2946,74.3737,95033.0
2024-05-07 10:10:00,75.17,75.27,75.16,75.25,26907.0,74.3539,74.4529,74.344,74.4331,26907.0
2024-05-07 10:15:00,75.24,75.26,75.23,75.25,29833.0,74.4232,74.443,74.4133,74.4331,29833.0
2024-05-07 10:20:00,75.26,75.28,75.13,75.17,43966.0,74.443,74.4627,74.3144,74.3539,43966.0
2024-05-07 10:25:00,75.17,75.2,75.14,75.15,41165.0,74.3539,74.3836,74.3243,74.3342,41165.0
2024-05-07 10:30:00,75.14,75.19,75.12,75.15,12050.0,74.3243,74.3737,74.3045,74.3342,12050.0
2024-05-07 10:35:00,75.16,75.21,75.16,75.18,12898.0,74.344,74.3935,74.344,74.3638,12898.0
2024-05-07 10:40:00,75.16,75.18,75.13,75.15,17902.0,74.344,74.3638,74.3144,74.3342,17902.0
2024-05-07 10:45:00,75.15,75.26,75.14,75.26,11440.0,74.3342,74.443,74.3243,74.443,11440.0
2024-05-07 10:50:00,75.29,75.34,75.25,75.33,98131.0,74.4726,74.5221,74.4331,74.5122,98131.0
2024-05-07 10:55:00,75.35,75.41,75.31,75.39,33433.0,74.532,74.5913,74.4924,74.5716,33433.0
2024-05-07 11:00:00,75.4,75.43,75.37,75.39,35857.0,74.5814,74.6111,74.5518,74.5716,35857.0
2024-05-07 11:05:00,75.37,75.39,75.34,75.36,17098.0,74.5518,74.5716,74.5221,74.5419,17098.0
2024-05-07 11:10:00,75.38,75.42,75.37,75.39,45888.0,74.5617,74.6012,74.5518,74.5716,45888.0
2024-05-07 11:15:00,75.4,75.41,75.36,75.37,40841.0,74.5814,74.5913,74.5419,74.5518,40841.0
2024-05-07 11:20:00,75.38,75.41,75.31,75.34,9025.0,74.5617,74.5913,74.4924,74.5221,9025.0
2024-05-07 11:25:00,75.36,75.4,75.33,75.35,16595.0,74.5419,74.5814,74.5122,74.532,16595.0
2024-05-07 11:30:00,75.34,75.38,75.27,75.29,12186.0,74.5221,74.5617,74.4529,74.4726,12186.0
2024-05-07 11:35:00,75.3,75.35,75.28,75.3,9362.0,74.4825,74.532,74.4627,74.4825,9362.0
2024-05-07 11:40:00,75.3,75.36,75.29,75.35,10056.0,74.4825,74.5419,74.4726,74.532,10056.0
2024-05-07 11:45:00,75.36,75.39,75.33,75.35,12237.0,74.5419,74.5716,74.5122,74.532,12237.0
2024-05-07 11:50:00,75.39,75.4,75.37,75.39,6442.0,74.5716,74.5814,74.5518,74.5716,6442.0
2024-05-07 11:55:00,75.4,75.4,75.32,75.35,11105.0,74.5814,74.5814,74.5023,74.532,11105.0
2024-05-07 12:00:00,75.37,75.38,75.35,75.37,3259.0,74.5518,74.5617,74.532,74.5518,3259.0
2024-05-07 12:05:00,75.38,75.42,75.36,75.41,9896.0,74.5617,74.6012,74.5419,74.5913,9896.0
2024-05-07 12:10:00,75.41,75.43,75.37,75.37,5897.0,74.5913,74.6111,74.5518,74.5518,5897.0
2024-05-07 12:15:00,75.37,75.41,75.36,75.41,8628.0,74.5518,74.5913,74.5419,74.5913,8628.0
2024-05-07 12:20:00,75.4,75.42,75.37,75.41,11727.0,74.5814,74.6012,74.5518,74.5913,11727.0
2024-05-07 12:25:00,75.42,75.42,75.39,75.4,43598.0,74.6012,74.6012,74.5716,74.5814,43598.0
2024-05-07 12:30:00,75.4,75.4,75.3,75.3,40487.0,74.5814,74.5814,74.4825,74.4825,40487.0
2024-05-07 12:35:00,75.3,75.36,75.29,75.36,13566.0,74.4825,74.5419,74.4726,74.5419,13566.0
2024-05-07 12:40:00,75.37,75.39,75.3,75.34,48550.0,74.5518,74.5716,74.4825,74.5221,48550.0
2024-05-07 12:45:00,75.32,75.33,75.29,75.32,9715.0,74.5023,74.5122,74.4726,74.5023,9715.0
2024-05-07 12:50:00,75.33,75.33,75.23,75.28,41556.0,74.5122,74.5122,74.4133,74.4627,41556.0
2024-05-07 12:55:00,75.27,75.33,75.26,75.32,11025.0,74.4529,74.5122,74.443,74.5023,11025.0
2024-05-07 13:00:00,75.34,75.39,75.33,75.34,15207.0,74.5221,74.5716,74.5122,74.5221,15207.0
2024-05-07 13:05:00,75.33,75.37,75.32,75.37,4171.0,74.5122,74.5518,74.5023,74.5518,4171.0
2024-05-07 13:10:00,75.38,75.41,75.35,75.37,18090.0,74.5617,74.5913,74.532,74.5518,18090.0
2024-05-07 13:15:00,75.37,75.39,75.35,75.39,20141.0,74.5518,74.5716,74.532,74.5716,20141.0
2024-05-07 13:20:00,75.42,75.48,75.41,75.48,9202.0,74.6012,74.6606,74.5913,74.6606,9202.0
2024-05-07 13:25:00,75.45,75.49,75.45,75.48,13904.0,74.6309,74.6705,74.6309,74.6606,13904.0
2024-05-07 13:30:00,75.47,75.51,75.45,75.45,16357.0,74.6507,74.6902,74.6309,74.6309,16357.0
2024-05-07 13:35:00,75.45,75.46,75.4,75.4,4635.0,74.6309,74.6408,74.5814,74.5814,4635.0
2024-05-07 13:40:00,75.41,75.41,75.33,75.37,10313.0,74.5913,74.5913,74.5122,74.5518,10313.0
2024-05-07 13:45:00,75.37,75.39,75.11,75.12,34294.0,74.5518,74.5716,74.2946,74.3045,34294.0
2024-05-07 13:50:00,75.11,75.26,75.09,75.17,31694.0,74.2946,74.443,74.2748,74.3539,31694.0
2024-05-07 13:55:00,75.16,75.16,75.01,75.08,36165.0,74.344,74.344,74.1957,74.2649,36165.0
2024-05-07 14:00:00,75.09,75.18,75.07,75.17,30773.0,74.2748,74.3638,74.255,74.3539,30773.0
2024-05-07 14:05:00,75.16,75.18,75.04,75.08,15116.0,74.344,74.3638,74.2254,74.2649,15116.0
2024-05-07 14:10:00,75.09,75.17,75.08,75.14,11340.0,74.2748,74.3539,74.2649,74.3243,11340.0
2024-05-07 14:15:00,75.1,75.12,74.99,75.0,23286.0,74.2847,74.3045,74.1759,74.1858,23286.0
2024-05-07 14:20:00,75.01,75.08,75.01,75.03,14133.0,74.1957,74.2649,74.1957,74.2155,14133.0
2024-05-07 14:25:00,75.06,75.06,74.98,75.02,8414.0,74.2451,74.2451,74.166,74.2056,8414.0
2024-05-07 14:30:00,75.0,75.03,74.91,74.94,24373.0,74.1858,74.2155,74.0968,74.1264,24373.0
2024-05-07 14:35:00,74.94,74.99,74.92,74.98,30039.0,74.1264,74.1759,74.1067,74.166,30039.0
2024-05-07 14:40:00,74.96,75.08,74.96,75.07,12335.0,74.1462,74.2649,74.1462,74.255,12335.0
2024-05-07 14:45:00,75.07,75.08,75.01,75.06,9061.0,74.255,74.2649,74.1957,74.2451,9061.0
2024-05-07 14:50:00,75.03,75.08,74.98,75.02,58255.0,74.2155,74.2649,74.166,74.2056,58255.0
2024-05-07 14:55:00,75.03,75.07,75.02,75.07,18486.0,74.2155,74.255,74.2056,74.255,18486.0
2024-05-07 15:00:00,75.06,75.09,75.0,75.06,11132.0,74.2451,74.2748,74.1858,74.2451,11132.0
2024-05-07 15:05:00,75.05,75.12,75.04,75.09,8847.0,74.2352,74.3045,74.2254,74.2748,8847.0
2024-05-07 15:10:00,75.11,75.12,75.07,75.1,14225.0,74.2946,74.3045,74.255,74.2847,14225.0
2024-05-07 15:15:00,75.1,75.1,74.97,75.05,31547.0,74.2847,74.2847,74.1561,74.2352,31547.0
2024-05-07 15:20:00,75.04,75.14,75.04,75.11,24073.0,74.2254,74.3243,74.2254,74.2946,24073.0
2024-05-07 15:25:00,75.11,75.13,75.08,75.1,15175.0,74.2946,74.3144,74.2649,74.2847,15175.0
2024-05-07 15:30:00,75.12,75.12,75.06,75.08,12334.0,74.3045,74.3045,74.2451,74.2649,12334.0
2024-05-07 15:35:00,75.08,75.15,75.08,75.14,16210.0,74.2649,74.3342,74.2649,74.3243,16210.0
2024-05-07 15:40:00,75.15,75.16,75.06,75.06,17999.0,74.3342,74.344,74.2451,74.2451,17999.0
2024-05-07 15:45:00,75.07,75.17,75.07,75.17,51837.0,74.255,74.3539,74.255,74.3539,51837.0
2024-05-07 15:50:00,75.18,75.3,75.18,75.25,112343.0,74.3638,74.4825,74.3638,74.4331,112343.0
2024-05-07 15:55:00,75.26,75.26,75.09,75.11,148522.0,74.443,74.443,74.2748,74.2946,148522.0
2024-05-08 09:30:00,74.54,74.69,74.51,74.64,129630.0,73.7308,73.8792,73.7011,73.8297,129630.0
2024-05-08 09:35:00,74.62,74.73,74.59,74.73,51104.0,73.8099,73.9187,73.7802,73.9187,51104.0
2024-05-08 09:40:00,74.72,74.73,74.62,74.72,61515.0,73.9088,73.9187,73.8099,73.9088,61515.0
2024-05-08 09:45:00,74.72,74.86,74.72,74.86,102688.0,73.9088,74.0473,73.9088,74.0473,102688.0
2024-05-08 09:50:00,74.84,74.87,74.81,74.84,47579.0,74.0275,74.0572,73.9978,74.0275,47579.0
2024-05-08 09:55:00,74.84,74.89,74.83,74.89,24106.0,74.0275,74.077,74.0176,74.077,24106.0
2024-05-08 10:00:00,74.91,74.95,74.86,74.9,31262.0,74.0968,74.1363,74.0473,74.0869,31262.0
2024-05-08 10:05:00,74.91,74.91,74.83,74.84,6652.0,74.0968,74.0968,74.0176,74.0275,6652.0
2024-05-08 10:10:00,74.84,74.88,74.77,74.81,22122.0,74.0275,74.0671,73.9583,73.9978,22122.0
2024-05-08 10:15:00,74.81,74.9,74.81,74.87,14079.0,73.9978,74.0869,73.9978,74.0572,14079.0
2024-05-08 10:20:00,74.91,75.02,74.91,74.99,17299.0,74.0968,74.2056,74.0968,74.1759,17299.0
2024-05-08 10:25:00,74.99,75.07,74.98,75.02,8768.0,74.1759,74.255,74.166,74.2056,8768.0
2024-05-08 10:30:00,75.02,75.04,74.99,75.01,5766.0,74.2056,74.2254,74.1759,74.1957,5766.0
2024-05-08 10:35:00,75.0,75.02,74.96,74.99,8577.0,74.1858,74.2056,74.1462,74.1759,8577.0
2024-05-08 10:40:00,74.99,75.1,74.99,75.08,23690.0,74.1759,74.2847,74.1759,74.2649,23690.0
2024-05-08 10:45:00,75.09,75.25,75.08,75.21,21771.0,74.2748,74.4331,74.2649,74.3935,21771.0
2024-05-08 10:50:00,75.21,75.22,75.17,75.21,3325.0,74.3935,74.4034,74.3539,74.3935,3325.0
2024-05-08 10:55:00,75.18,75.19,75.12,75.15,16945.0,74.3638,74.3737,74.3045,74.3342,16945.0
2024-05-08 11:00:00,75.17,75.23,75.12,75.14,6331.0,74.3539,74.4133,74.3045,74.3243,6331.0
2024-05-08 11:05:00,75.11,75.14,75.06,75.06,9418.0,74.2946,74.3243,74.2451,74.2451,9418.0
2024-05-08 11:10:00,75.09,75.1,75.03,75.03,34208.0,74.2748,74.2847,74.2155,74.2155,34208.0
2024-05-08 11:15:00,75.03,75.05,74.94,75.05,53230.0,74.2155,74.2352,74.1264,74.2352,53230.0
2024-05-08 11:20:00,75.04,75.06,75.0,75.05,12716.0,74.2254,74.2451,74.1858,74.2352,12716.0
2024-05-08 11:25:00,75.06,75.11,75.05,75.06,26273.0,74.2451,74.2946,74.2352,74.2451,26273.0
2024-05-08 11:30:00,75.04,75.11,75.01,75.08,21387.0,74.2254,74.2946,74.1957,74.2649,21387.0
2024-05-08 11:35:00,75.07,75.09,75.03,75.04,5882.0,74.255,74.2748,74.2155,74.2254,5882.0
2024-05-08 11:40:00,75.03,75.05,74.96,74.99,27319.0,74.2155,74.2352,74.1462,74.1759,27319.0
2024-05-08 11:45:00,74.97,75.01,74.94,75.0,31253.0,74.1561,74.1957,74.1264,74.1858,31253.0
2024-05-08 11:50:00,75.01,75.04,74.99,75.0,11338.0,74.1957,74.2254,74.1759,74.1858,11338.0
2024-05-08 11:55:00,74.98,75.04,74.97,74.97,14900.0,74.166,74.2254,74.1561,74.1561,14900.0
2024-05-08 12:00:00,74.98,75.05,74.95,75.02,9543.0,74.166,74.2352,74.1363,74.2056,9543.0
2024-05-08 12:05:00,75.02,75.03,74.99,74.99,19419.0,74.2056,74.2155,74.1759,74.1759,19419.0
2024-05-08 12:10:00,75.0,75.02,74.96,75.01,14627.0,74.1858,74.2056,74.1462,74.1957,14627.0
2024-05-08 12:15:00,74.99,75.05,74.99,75.05,11577.0,74.1759,74.2352,74.1759,74.2352,11577.0
2024-05-08 12:20:00,75.07,75.07,75.0,75.0,6827.0,74.255,74.255,74.1858,74.1858,6827.0
2024-05-08 12:25:00,75.01,75.04,74.98,75.01,4798.0,74.1957,74.2254,74.166,74.1957,4798.0
2024-05-08 12:30:00,74.98,75.0,74.95,74.96,6539.0,74.166,74.1858,74.1363,74.1462,6539.0
2024-05-08 12:35:00,74.94,74.94,74.83,74.9,21673.0,74.1264,74.1264,74.0176,74.0869,21673.0
2024-05-08 12:40:00,74.94,74.97,74.91,74.92,6275.0,74.1264,74.1561,74.0968,74.1067,6275.0
2024-05-08 12:45:00,74.93,75.03,74.93,74.98,14982.0,74.1165,74.2155,74.1165,74.166,14982.0
2024-05-08 12:50:00,74.97,74.97,74.92,74.92,8402.0,74.1561,74.1561,74.1067,74.1067,8402.0
2024-05-08 12:55:00,74.96,74.98,74.9,74.93,7588.0,74.1462,74.166,74.0869,74.1165,7588.0
2024-05-08 13:00:00,74.92,74.99,74.79,74.97,19338.0,74.1067,74.1759,73.9781,74.1561,19338.0
2024-05-08 13:05:00,74.98,75.0,74.94,74.94,18431.0,74.166,74.1858,74.1264,74.1264,18431.0
2024-05-08 13:10:00,74.94,74.95,74.89,74.95,15547.0,74.1264,74.1363,74.077,74.1363,15547.0
2024-05-08 13:15:00,74.94,74.95,74.91,74.91,4344.0,74.1264,74.1363,74.0968,74.0968,4344.0
2024-05-08 13:20:00,74.87,74.93,74.81,74.82,15803.0,74.0572,74.1165,73.9978,74.0077,15803.0
2024-05-08 13:25:00,74.84,74.87,74.83,74.83,7666.0,74.0275,74.0572,74.0176,74.0176,7666.0
2024-05-08 13:30:00,74.82,74.91,74.82,74.87,14762.0,74.0077,74.0968,74.0077,74.0572,14762.0
2024-05-08 13:35:00,74.86,74.9,74.85,74.87,6418.0,74.0473,74.0869,74.0374,74.0572,6418.0
2024-05-08 13:40:00,74.86,74.99,74.85,74.98,23078.0,74.0473,74.1759,74.0374,74.166,23078.0
2024-05-08 13:45:00,74.99,75.01,74.95,75.0,35389.0,74.1759,74.1957,74.1363,74.1858,35389.0
2024-05-08 13:50:00,75.0,75.03,74.99,75.02,11767.0,74.1858,74.2155,74.1759,74.2056,11767.0
2024-05-08 13:55:00,75.01,75.07,75.01,75.07,16193.0,74.1957,74.255,74.1957,74.255,16193.0
2024-05-08 14:00:00,75.07,75.11,75.06,75.09,7302.0,74.255,74.2946,74.2451,74.2748,7302.0
2024-05-08 14:05:00,75.07,75.1,75.02,75.1,7631.0,74.255,74.2847,74.2056,74.2847,7631.0
2024-05-08 14:10:00,75.09,75.14,75.08,75.14,7000.0,74.2748,74.3243,74.2649,74.3243,7000.0
2024-05-08 14:15:00,75.13,75.16,75.12,75.14,9905.0,74.3144,74.344,74.3045,74.3243,9905.0
2024-05-08 14:20:00,75.15,75.15,75.04,75.06,16500.0,74.3342,74.3342,74.2254,74.2451,16500.0
2024-05-08 14:25:00,75.05,75.14,75.04,75.12,18286.0,74.2352,74.3243,74.2254,74.3045,18286.0
2024-05-08 14:30:00,75.12,75.17,75.11,75.13,16509.0,74.3045,74.3539,74.2946,74.3144,16509.0
2024-05-08 14:35:00,75.13,75.13,75.08,75.12,1740.0,74.3144,74.3144,74.2649,74.3045,1740.0
2024-05-08 14:40:00,75.13,75.15,75.07,75.1,5772.0,74.3144,74.3342,74.255,74.2847,5772.0
2024-05-08 14:45:00,75.09,75.13,75.09,75.11,2230.0,74.2748,74.3144,74.2748,74.2946,2230.0
2024-05-08 14:50:00,75.1,75.11,75.07,75.09,3987.0,74.2847,74.2946,74.255,74.2748,3987.0
2024-05-08 14:55:00,75.08,75.1,75.02,75.05,33651.0,74.2649,74.2847,74.2056,74.2352,33651.0
2024-05-08 15:00:00,75.04,75.04,74.92,75.01,16441.0,74.2254,74.2254,74.1067,74.1957,16441.0
2024-05-08 15:05:00,75.01,75.05,74.98,75.05,9724.0,74.1957,74.2352,74.166,74.2352,9724.0
2024-05-08 15:10:00,75.05,75.07,75.01,75.06,9648.0,74.2352,74.255,74.1957,74.2451,9648.0
2024-05-08 15:15:00,75.04,75.13,75.03,75.13,19304.0,74.2254,74.3144,74.2155,74.3144,19304.0
2024-05-08 15:20:00,75.13,75.18,75.11,75.16,16601.0,74.3144,74.3638,74.2946,74.344,16601.0
2024-05-08 15:25:00,75.16,75.17,75.13,75.14,7243.0,74.344,74.3539,74.3144,74.3243,7243.0
2024-05-08 15:30:00,75.13,75.2,75.13,75.17,13893.0,74.3144,74.3836,74.3144,74.3539,13893.0
2024-05-08 15:35:00,75.18,75.18,75.14,75.15,7333.0,74.3638,74.3638,74.3243,74.3342,7333.0
2024-05-08 15:40:00,75.15,75.19,75.13,75.18,23422.0,74.3342,74.3737,74.3144,74.3638,23422.0
2024-05-08 15:45:00,75.17,75.24,75.17,75.22,99154.0,74.3539,74.4232,74.3539,74.4034,99154.0
2024-05-08 15:50:00,75.22,75.24,75.16,75.19,23188.0,74.4034,74.4232,74.344,74.3737,23188.0
2024-05-08 15:55:00,75.19,75.23,75.1,75.1,82810.0,74.3737,74.4133,74.2847,74.2847,82810.0
2024-05-09 09:30:00,75.13,75.23,75.12,75.21,93377.0,74.3144,74.4133,74.3045,74.3935,93377.0
2024-05-09 09:35:00,75.18,75.23,75.07,75.08,40672.0,74.3638,74.4133,74.255,74.2649,40672.0
2024-05-09 09:40:00,75.07,75.07,74.92,75.0,52238.0,74.255,74.255,74.1067,74.1858,52238.0
2024-05-09 09:45:00,75.0,75.06,74.98,75.01,21902.0,74.1858,74.2451,74.166,74.1957,21902.0
2024-05-09 09:50:00,74.99,75.14,74.99,75.11,35323.0,74.1759,74.3243,74.1759,74.2946,35323.0
2024-05-09 09:55:00,75.13,75.19,75.11,75.17,28292.0,74.3144,74.3737,74.2946,74.3539,28292.0
2024-05-09 10:00:00,75.17,75.28,75.16,75.28,21802.0,74.3539,74.4627,74.344,74.4627,21802.0
2024-05-09 10:05:00,75.29,75.34,75.26,75.3,13064.0,74.4726,74.5221,74.443,74.4825,13064.0
2024-05-09 10:10:00,75.3,75.41,75.19,75.21,40239.0,74.4825,74.5913,74.3737,74.3935,40239.0
2024-05-09 10:15:00,75.21,75.3,75.17,75.2,40155.0,74.3935,74.4825,74.3539,74.3836,40155.0
2024-05-09 10:20:00,75.2,75.37,75.2,75.35,24818.0,74.3836,74.5518,74.3836,74.532,24818.0
2024-05-09 10:25:00,75.35,75.36,75.29,75.29,40161.0,74.532,74.5419,74.4726,74.4726,40161.0
2024-05-09 10:30:00,75.33,75.45,75.33,75.41,14403.0,74.5122,74.6309,74.5122,74.5913,14403.0
2024-05-09 10:35:00,75.44,75.64,75.44,75.58,74289.0,74.621,74.8188,74.621,74.7595,74289.0
2024-05-09 10:40:00,75.57,75.62,75.52,75.57,20184.0,74.7496,74.7991,74.7001,74.7496,20184.0
2024-05-09 10:45:00,75.57,75.59,75.5,75.59,10565.0,74.7496,74.7694,74.6804,74.7694,10565.0
2024-05-09 10:50:00,75.58,75.66,75.56,75.66,28574.0,74.7595,74.8386,74.7397,74.8386,28574.0
2024-05-09 10:55:00,75.66,75.66,75.58,75.63,21273.0,74.8386,74.8386,74.7595,74.8089,21273.0
2024-05-09 11:00:00,75.63,75.71,75.62,75.65,21412.0,74.8089,74.8881,74.7991,74.8287,21412.0
2024-05-09 11:05:00,75.67,75.73,75.66,75.67,11168.0,74.8485,74.9079,74.8386,74.8485,11168.0
2024-05-09 11:10:00,75.67,75.69,75.63,75.67,31833.0,74.8485,74.8683,74.8089,74.8485,31833.0
2024-05-09 11:15:00,75.68,75.7,75.62,75.64,10112.0,74.8584,74.8782,74.7991,74.8188,10112.0
2024-05-09 11:20:00,75.64,75.68,75.59,75.61,32531.0,74.8188,74.8584,74.7694,74.7892,32531.0
2024-05-09 11:25:00,75.6,75.69,75.6,75.69,11719.0,74.7793,74.8683,74.7793,74.8683,11719.0
2024-05-09 11:30:00,75.7,75.71,75.65,75.68,11219.0,74.8782,74.8881,74.8287,74.8584,11219.0
2024-05-09 11:35:00,75.67,75.68,75.59,75.59,16621.0,74.8485,74.8584,74.7694,74.7694,16621.0
2024-05-09 11:40:00,75.58,75.6,75.53,75.56,16182.0,74.7595,74.7793,74.71,74.7397,16182.0
2024-05-09 11:45:00,75.56,75.57,75.48,75.54,43591.0,74.7397,74.7496,74.6606,74.7199,43591.0
2024-05-09 11:50:00,75.52,75.53,75.47,75.48,30100.0,74.7001,74.71,74.6507,74.6606,30100.0
2024-05-09 11:55:00,75.46,75.47,75.39,75.44,30249.0,74.6408,74.6507,74.5716,74.621,30249.0
2024-05-09 12:00:00,75.42,75.48,75.4,75.47,6114.0,74.6012,74.6606,74.5814,74.6507,6114.0
2024-05-09 12:05:00,75.46,75.51,75.45,75.51,12174.0,74.6408,74.6902,74.6309,74.6902,12174.0
2024-05-09 12:10:00,75.51,75.55,75.5,75.55,17172.0,74.6902,74.7298,74.6804,74.7298,17172.0
2024-05-09 12:15:00,75.55,75.56,75.47,75.48,17862.0,74.7298,74.7397,74.6507,74.6606,17862.0
2024-05-09 12:20:00,75.5,75.56,75.5,75.56,5844.0,74.6804,74.7397,74.6804,74.7397,5844.0
2024-05-09 12:25:00,75.57,75.58,75.52,75.52,10090.0,74.7496,74.7595,74.7001,74.7001,10090.0
2024-05-09 12:30:00,75.52,75.54,75.45,75.46,16758.0,74.7001,74.7199,74.6309,74.6408,16758.0
2024-05-09 12:35:00,75.56,75.6,75.55,75.58,9865.0,74.7397,74.7793,74.7298,74.7595,9865.0
2024-05-09 12:40:00,75.59,75.6,75.58,75.59,6712.0,74.7694,74.7793,74.7595,74.7694,6712.0
2024-05-09 12:45:00,75.61,75.66,75.59,75.63,9800.0,74.7892,74.8386,74.7694,74.8089,9800.0
2024-05-09 12:50:00,75.64,75.66,75.63,75.66,6157.0,74.8188,74.8386,74.8089,74.8386,6157.0
2024-05-09 12:55:00,75.66,75.69,75.62,75.65,13382.0,74.8386,74.8683,74.7991,74.8287,13382.0
2024-05-09 13:00:00,75.64,75.77,75.59,75.75,44200.0,74.8188,74.9474,74.7694,74.9276,44200.0
2024-05-09 13:05:00,75.74,75.77,75.68,75.68,22472.0,74.9178,74.9474,74.8584,74.8584,22472.0
2024-05-09 13:10:00,75.68,75.75,75.68,75.71,4245.0,74.8584,74.9276,74.8584,74.8881,4245.0
2024-05-09 13:15:00,75.71,75.71,75.64,75.67,5809.0,74.8881,74.8881,74.8188,74.8485,5809.0
2024-05-09 13:20:00,75.65,75.65,75.52,75.58,21548.0,74.8287,74.8287,74.7001,74.7595,21548.0
2024-05-09 13:25:00,75.61,75.73,75.6,75.73,11210.0,74.7892,74.9079,74.7793,74.9079,11210.0
2024-05-09 13:30:00,75.73,75.73,75.69,75.7,9230.0,74.9079,74.9079,74.8683,74.8782,9230.0
2024-05-09 13:35:00,75.7,75.7,75.67,75.68,11975.0,74.8782,74.8782,74.8485,74.8584,11975.0
2024-05-09 13:40:00,75.69,75.71,75.66,75.71,10453.0,74.8683,74.8881,74.8386,74.8881,10453.0
2024-05-09 13:45:00,75.72,75.75,75.65,75.67,5996.0,74.898,74.9276,74.8287,74.8485,5996.0
2024-05-09 13:50:00,75.66,75.67,75.64,75.65,2391.0,74.8386,74.8485,74.8188,74.8287,2391.0
2024-05-09 13:55:00,75.64,75.67,75.64,75.65,3231.0,74.8188,74.8485,74.8188,74.8287,3231.0
2024-05-09 14:00:00,75.63,75.63,75.58,75.62,6025.0,74.8089,74.8089,74.7595,74.7991,6025.0
2024-05-09 14:05:00,75.65,75.65,75.63,75.63,1301.0,74.8287,74.8287,74.8089,74.8089,1301.0
2024-05-09 14:10:00,75.63,75.65,75.61,75.62,6364.0,74.8089,74.8287,74.7892,74.7991,6364.0
2024-05-09 14:15:00,75.62,75.68,75.62,75.67,3100.0,74.7991,74.8584,74.7991,74.8485,3100.0
2024-05-09 14:20:00,75.64,75.65,75.57,75.59,3674.0,74.8188,74.8287,74.7496,74.7694,3674.0
2024-05-09 14:25:00,75.61,75.73,75.6,75.72,9950.0,74.7892,74.9079,74.7793,74.898,9950.0
2024-05-09 14:30:00,75.72,75.76,75.69,75.69,5407.0,74.898,74.9375,74.8683,74.8683,5407.0
2024-05-09 14:35:00,75.69,75.8,75.69,75.77,10952.0,74.8683,74.9771,74.8683,74.9474,10952.0
2024-05-09 14:40:00,75.76,75.79,75.76,75.78,14883.0,74.9375,74.9672,74.9375,74.9573,14883.0
2024-05-09 14:45:00,75.79,75.83,75.78,75.81,5485.0,74.9672,75.0068,74.9573,74.987,5485.0
2024-05-09 14:50:00,75.82,75.86,75.81,75.84,13379.0,74.9969,75.0364,74.987,75.0167,13379.0
2024-05-09 14:55:00,75.85,75.89,75.84,75.85,15206.0,75.0266,75.0661,75.0167,75.0266,15206.0
2024-05-09 15:00:00,75.84,75.85,75.79,75.82,10302.0,75.0167,75.0266,74.9672,74.9969,10302.0
2024-05-09 15:05:00,75.84,75.89,75.82,75.84,23408.0,75.0167,75.0661,74.9969,75.0167,23408.0
2024-05-09 15:10:00,75.84,75.84,75.78,75.82,4015.0,75.0167,75.0167,74.9573,74.9969,4015.0
2024-05-09 15:15:00,75.81,75.81,75.77,75.8,16886.0,74.987,74.987,74.9474,74.9771,16886.0
2024-05-09 15:20:00,75.8,75.84,75.76,75.8,14656.0,74.9771,75.0167,74.9375,74.9771,14656.0
2024-05-09 15:25:00,75.8,75.82,75.77,75.79,9849.0,74.9771,74.9969,74.9474,74.9672,9849.0
2024-05-09 15:30:00,75.78,75.81,75.76,75.79,4141.0,74.9573,74.987,74.9375,74.9672,4141.0
2024-05-09 15:35:00,75.81,75.89,75.79,75.84,14926.0,74.987,75.0661,74.9672,75.0167,14926.0
2024-05-09 15:40:00,75.83,75.83,75.76,75.81,6607.0,75.0068,75.0068,74.9375,74.987,6607.0
2024-05-09 15:45:00,75.78,75.81,75.77,75.79,23967.0,74.9573,74.987,74.9474,74.9672,23967.0
2024-05-09 15:50:00,75.79,75.94,75.79,75.86,38796.0,74.9672,75.1156,74.9672,75.0364,38796.0
2024-05-09 15:55:00,75.86,75.93,75.81,75.92,95101.0,75.0364,75.1057,74.987,75.0958,95101.0
2024-05-10 09:30:00,76.41,76.48,76.27,76.48,89071.0,75.5805,75.6497,75.442,75.6497,89071.0
2024-05-10 09:35:00,76.49,76.52,76.4,76.48,85177.0,75.6596,75.6893,75.5706,75.6497,85177.0
2024-05-10 09:40:00,76.5,76.58,76.5,76.53,16167.0,75.6695,75.7486,75.6695,75.6992,16167.0
2024-05-10 09:45:00,76.53,76.63,76.52,76.58,43308.0,75.6992,75.7981,75.6893,75.7486,43308.0
2024-05-10 09:50:00,76.6,76.61,76.51,76.56,26569.0,75.7684,75.7783,75.6794,75.7288,26569.0
2024-05-10 09:55:00,76.56,76.61,76.55,76.57,10916.0,75.7288,75.7783,75.719,75.7387,10916.0
2024-05-10 10:00:00,76.55,76.56,76.28,76.37,102393.0,75.719,75.7288,75.4519,75.5409,102393.0
2024-05-10 10:05:00,76.38,76.45,76.35,76.38,75301.0,75.5508,75.62,75.5211,75.5508,75301.0
2024-05-10 10:10:00,76.38,76.39,76.24,76.31,51013.0,75.5508,75.5607,75.4123,75.4816,51013.0
2024-05-10 10:15:00,76.27,76.34,76.21,76.22,21021.0,75.442,75.5112,75.3826,75.3925,21021.0
2024-05-10 10:20:00,76.19,76.25,76.14,76.24,30384.0,75.3629,75.4222,75.3134,75.4123,30384.0
2024-05-10 10:25:00,76.22,76.22,76.04,76.08,50653.0,75.3925,75.3925,75.2145,75.2541,50653.0
2024-05-10 10:30:00,76.09,76.1,76.01,76.07,19240.0,75.264,75.2738,75.1848,75.2442,19240.0
2024-05-10 10:35:00,76.09,76.16,76.03,76.16,19137.0,75.264,75.3332,75.2046,75.3332,19137.0
2024-05-10 10:40:00,76.19,76.26,76.18,76.19,11426.0,75.3629,75.4321,75.353,75.3629,11426.0
2024-05-10 10:45:00,76.2,76.2,76.09,76.14,16201.0,75.3728,75.3728,75.264,75.3134,16201.0
2024-05-10 10:50:00,76.17,76.18,75.88,75.92,31537.0,75.3431,75.353,75.0562,75.0958,31537.0
2024-05-10 10:55:00,75.89,76.02,75.87,76.0,34072.0,75.0661,75.1947,75.0463,75.1749,34072.0
2024-05-10 11:00:00,76.01,76.03,75.96,75.98,4700.0,75.1848,75.2046,75.1354,75.1551,4700.0
2024-05-10 11:05:00,76.0,76.04,75.9,75.93,61019.0,75.1749,75.2145,75.076,75.1057,61019.0
2024-05-10 11:10:00,75.95,76.01,75.91,75.98,27624.0,75.1255,75.1848,75.0859,75.1551,27624.0
2024-05-10 11:15:00,76.0,76.0,75.94,75.94,14306.0,75.1749,75.1749,75.1156,75.1156,14306.0
2024-05-10 11:20:00,75.96,76.0,75.93,75.95,18850.0,75.1354,75.1749,75.1057,75.1255,18850.0
2024-05-10 11:25:00,75.96,76.04,75.94,76.02,8600.0,75.1354,75.2145,75.1156,75.1947,8600.0
2024-05-10 11:30:00,76.02,76.06,75.96,75.99,7520.0,75.1947,75.2343,75.1354,75.165,7520.0
2024-05-10 11:35:00,75.98,76.01,75.84,75.9,25357.0,75.1551,75.1848,75.0167,75.076,25357.0
2024-05-10 11:40:00,75.92,75.93,75.75,75.78,35385.0,75.0958,75.1057,74.9276,74.9573,35385.0
2024-05-10 11:45:00,75.8,75.9,75.75,75.89,55204.0,74.9771,75.076,74.9276,75.0661,55204.0
2024-05-10 11:50:00,75.89,75.94,75.88,75.89,6202.0,75.0661,75.1156,75.0562,75.0661,6202.0
2024-05-10 11:55:00,75.91,75.99,75.91,75.98,5382.0,75.0859,75.165,75.0859,75.1551,5382.0
2024-05-10 12:00:00,75.94,75.95,75.86,75.87,11638.0,75.1156,75.1255,75.0364,75.0463,11638.0
2024-05-10 12:05:00,75.88,75.94,75.83,75.94,8548.0,75.0562,75.1156,75.0068,75.1156,8548.0
2024-05-10 12:10:00,75.94,76.0,75.92,75.98,10782.0,75.1156,75.1749,75.0958,75.1551,10782.0
2024-05-10 12:15:00,76.0,76.01,75.96,75.98,38348.0,75.1749,75.1848,75.1354,75.1551,38348.0
2024-05-10 12:20:00,75.97,76.01,75.93,76.01,20109.0,75.1453,75.1848,75.1057,75.1848,20109.0
2024-05-10 12:25:00,76.01,76.01,75.92,75.96,9823.0,75.1848,75.1848,75.0958,75.1354,9823.0
2024-05-10 12:30:00,75.96,76.0,75.94,75.95,5759.0,75.1354,75.1749,75.1156,75.1255,5759.0
2024-05-10 12:35:00,75.97,75.99,75.89,75.92,16820.0,75.1453,75.165,75.0661,75.0958,16820.0
2024-05-10 12:40:00,75.95,75.97,75.94,75.95,3555.0,75.1255,75.1453,75.1156,75.1255,3555.0
2024-05-10 12:45:00,75.95,76.08,75.94,76.08,9047.0,75.1255,75.2541,75.1156,75.2541,9047.0
2024-05-10 12:50:00,76.07,76.07,76.02,76.05,7950.0,75.2442,75.2442,75.1947,75.2244,7950.0
2024-05-10 12:55:00,76.05,76.08,76.01,76.02,6037.0,75.2244,75.2541,75.1848,75.1947,6037.0
2024-05-10 13:00:00,76.02,76.04,75.95,75.98,7723.0,75.1947,75.2145,75.1255,75.1551,7723.0
2024-05-10 13:05:00,75.99,76.0,75.9,75.9,26003.0,75.165,75.1749,75.076,75.076,26003.0
2024-05-10 13:10:00,75.91,75.93,75.87,75.91,31772.0,75.0859,75.1057,75.0463,75.0859,31772.0
2024-05-10 13:15:00,75.92,75.95,75.92,75.95,4700.0,75.0958,75.1255,75.0958,75.1255,4700.0
2024-05-10 13:20:00,75.94,75.94,75.89,75.91,17875.0,75.1156,75.1156,75.0661,75.0859,17875.0
2024-05-10 13:25:00,75.9,75.93,75.88,75.89,8702.0,75.076,75.1057,75.0562,75.0661,8702.0
2024-05-10 13:30:00,75.91,75.94,75.9,75.94,8447.0,75.0859,75.1156,75.076,75.1156,8447.0
2024-05-10 13:35:00,75.94,75.96,75.92,75.92,4150.0,75.1156,75.1354,75.0958,75.0958,4150.0
2024-05-10 13:40:00,75.94,75.95,75.89,75.91,6387.0,75.1156,75.1255,75.0661,75.0859,6387.0
2024-05-10 13:45:00,75.91,75.91,75.84,75.91,3397.0,75.0859,75.0859,75.0167,75.0859,3397.0
2024-05-10 13:50:00,75.93,76.01,75.92,76.01,13219.0,75.1057,75.1848,75.0958,75.1848,13219.0
2024-05-10 13:55:00,76.0,76.11,75.99,76.09,16934.0,75.1749,75.2837,75.165,75.264,16934.0
2024-05-10 14:00:00,76.1,76.1,76.0,76.01,13748.0,75.2738,75.2738,75.1749,75.1848,13748.0
2024-05-10 14:05:00,76.02,76.1,75.99,76.1,10909.0,75.1947,75.2738,75.165,75.2738,10909.0
2024-05-10 14:10:00,76.08,76.13,76.08,76.09,1908.0,75.2541,75.3035,75.2541,75.264,1908.0
2024-05-10 14:15:00,76.08,76.13,76.08,76.13,17918.0,75.2541,75.3035,75.2541,75.3035,17918.0
2024-05-10 14:20:00,76.08,76.09,76.06,76.08,13426.0,75.2541,75.264,75.2343,75.2541,13426.0
2024-05-10 14:25:00,76.04,76.06,76.03,76.06,2656.0,75.2145,75.2343,75.2046,75.2343,2656.0
2024-05-10 14:30:00,76.02,76.02,75.94,75.96,7874.0,75.1947,75.1947,75.1156,75.1354,7874.0
2024-05-10 14:35:00,75.94,75.98,75.91,75.96,6478.0,75.1156,75.1551,75.0859,75.1354,6478.0
2024-05-10 14:40:00,75.98,76.03,75.97,76.03,8810.0,75.1551,75.2046,75.1453,75.2046,8810.0
2024-05-10 14:45:00,76.03,76.07,76.02,76.07,3102.0,75.2046,75.2442,75.1947,75.2442,3102.0
2024-05-10 14:50:00,76.06,76.13,76.06,76.07,6353.0,75.2343,75.3035,75.2343,75.2442,6353.0
2024-05-10 14:55:00,76.07,76.12,76.07,76.11,3509.0,75.2442,75.2936,75.2442,75.2837,3509.0
2024-05-10 15:00:00,76.13,76.14,76.05,76.14,11651.0,75.3035,75.3134,75.2244,75.3134,11651.0
2024-05-10 15:05:00,76.11,76.13,76.09,76.11,4358.0,75.2837,75.3035,75.264,75.2837,4358.0
2024-05-10 15:10:00,76.1,76.13,76.09,76.1,8068.0,75.2738,75.3035,75.264,75.2738,8068.0
2024-05-10 15:15:00,76.09,76.19,76.09,76.18,19839.0,75.264,75.3629,75.264,75.353,19839.0
2024-05-10 15:20:00,76.17,76.18,76.14,76.17,9127.0,75.3431,75.353,75.3134,75.3431,9127.0
2024-05-10 15:25:00,76.18,76.2,76.14,76.16,627483.0,75.353,75.3728,75.3134,75.3332,627483.0
2024-05-10 15:30:00,76.11,76.18,76.09,76.16,8793.0,75.2837,75.353,75.264,75.3332,8793.0
2024-05-10 15:35:00,76.15,76.21,76.13,76.21,6047.0,75.3233,75.3826,75.3035,75.3826,6047.0
2024-05-10 15:40:00,76.19,76.2,76.12,76.12,14895.0,75.3629,75.3728,75.2936,75.2936,14895.0
2024-05-10 15:45:00,76.12,76.14,76.09,76.1,64798.0,75.2936,75.3134,75.264,75.2738,64798.0
2024-05-10 15:50:00,76.09,76.25,76.09,76.24,54920.0,75.264,75.4222,75.264,75.4123,54920.0
2024-05-10 15:55:00,76.24,76.26,76.1,76.13,52054.0,75.4123,75.4321,75.2738,75.3035,52054.0
2024-05-13 09:30:00,76.61,76.62,76.39,76.39,46975.0,75.7783,75.7882,75.5607,75.5607,46975.0
2024-05-13 09:35:00,76.36,76.44,76.29,76.29,43116.0,75.531,75.6102,75.4618,75.4618,43116.0
2024-05-13 09:40:00,76.29,76.31,76.21,76.27,38584.0,75.4618,75.4816,75.3826,75.442,38584.0
2024-05-13 09:45:00,76.25,76.25,76.18,76.22,44992.0,75.4222,75.4222,75.353,75.3925,44992.0
2024-05-13 09:50:00,76.23,76.29,76.23,76.29,16043.0,75.4024,75.4618,75.4024,75.4618,16043.0
2024-05-13 09:55:00,76.31,76.37,76.24,76.36,44335.0,75.4816,75.5409,75.4123,75.531,44335.0
2024-05-13 10:00:00,76.34,76.35,76.3,76.34,14981.0,75.5112,75.5211,75.4717,75.5112,14981.0
2024-05-13 10:05:00,76.34,76.36,76.29,76.33,10229.0,75.5112,75.531,75.4618,75.5013,10229.0
2024-05-13 10:10:00,76.33,76.33,76.25,76.32,11364.0,75.5013,75.5013,75.4222,75.4915,11364.0
2024-05-13 10:15:00,76.28,76.35,76.28,76.31,14144.0,75.4519,75.5211,75.4519,75.4816,14144.0
2024-05-13 10:20:00,76.3,76.35,76.29,76.34,89505.0,75.4717,75.5211,75.4618,75.5112,89505.0
2024-05-13 10:25:00,76.34,76.38,76.33,76.33,11594.0,75.5112,75.5508,75.5013,75.5013,11594.0
2024-05-13 10:30:00,76.31,76.32,76.2,76.22,26061.0,75.4816,75.4915,75.3728,75.3925,26061.0
2024-05-13 10:35:00,76.24,76.28,76.21,76.25,11466.0,75.4123,75.4519,75.3826,75.4222,11466.0
2024-05-13 10:40:00,76.25,76.27,76.2,76.25,2997.0,75.4222,75.442,75.3728,75.4222,2997.0
2024-05-13 10:45:00,76.23,76.27,76.2,76.27,15928.0,75.4024,75.442,75.3728,75.442,15928.0
2024-05-13 10:50:00,76.25,76.26,76.21,76.22,6806.0,75.4222,75.4321,75.3826,75.3925,6806.0
2024-05-13 10:55:00,76.21,76.25,76.18,76.21,24492.0,75.3826,75.4222,75.353,75.3826,24492.0
2024-05-13 11:00:00,76.21,76.23,76.13,76.18,43787.0,75.3826,75.4024,75.3035,75.353,43787.0
2024-05-13 11:05:00,76.2,76.2,76.15,76.19,9299.0,75.3728,75.3728,75.3233,75.3629,9299.0
2024-05-13 11:10:00,76.19,76.25,76.18,76.24,27788.0,75.3629,75.4222,75.353,75.4123,27788.0
2024-05-13 11:15:00,76.23,76.27,76.21,76.23,16033.0,75.4024,75.442,75.3826,75.4024,16033.0
2024-05-13 11:20:00,76.23,76.23,76.18,76.22,7039.0,75.4024,75.4024,75.353,75.3925,7039.0
2024-05-13 11:25:00,76.2,76.2,76.1,76.12,12211.0,75.3728,75.3728,75.2738,75.2936,12211.0
2024-05-13 11:30:00,76.11,76.14,75.97,76.11,15877.0,75.2837,75.3134,75.1453,75.2837,15877.0
2024-05-13 11:35:00,76.11,76.11,76.06,76.1,9541.0,75.2837,75.2837,75.2343,75.2738,9541.0
2024-05-13 11:40:00,76.09,76.11,76.06,76.08,8048.0,75.264,75.2837,75.2343,75.2541,8048.0
2024-05-13 11:45:00,76.08,76.11,76.07,76.1,9938.0,75.2541,75.2837,75.2442,75.2738,9938.0
2024-05-13 11:50:00,76.1,76.18,76.1,76.17,18410.0,75.2738,75.353,75.2738,75.3431,18410.0
2024-05-13 11:55:00,76.17,76.18,76.15,76.15,5427.0,75.3431,75.353,75.3233,75.3233,5427.0
2024-05-13 12:00:00,76.15,76.2,76.14,76.19,40580.0,75.3233,75.3728,75.3134,75.3629,40580.0
2024-05-13 12:05:00,76.19,76.24,76.19,76.23,7418.0,75.3629,75.4123,75.3629,75.4024,7418.0
2024-05-13 12:10:00,76.24,76.24,76.18,76.18,7122.0,75.4123,75.4123,75.353,75.353,7122.0
2024-05-13 12:15:00,76.19,76.22,76.17,76.21,6271.0,75.3629,75.3925,75.3431,75.3826,6271.0
2024-05-13 12:20:00,76.2,76.23,76.19,76.21,3112.0,75.3728,75.4024,75.3629,75.3826,3112.0
2024-05-13 12:25:00,76.21,76.24,76.2,76.22,8055.0,75.3826,75.4123,75.3728,75.3925,8055.0
2024-05-13 12:30:00,76.22,76.24,76.21,76.22,6976.0,75.3925,75.4123,75.3826,75.3925,6976.0
2024-05-13 12:35:00,76.23,76.24,76.2,76.21,3150.0,75.4024,75.4123,75.3728,75.3826,3150.0
2024-05-13 12:40:00,76.2,76.22,76.16,76.19,6904.0,75.3728,75.3925,75.3332,75.3629,6904.0
2024-05-13 12:45:00,76.18,76.2,76.16,76.2,6333.0,75.353,75.3728,75.3332,75.3728,6333.0
2024-05-13 12:50:00,76.19,76.21,76.16,76.16,7920.0,75.3629,75.3826,75.3332,75.3332,7920.0
2024-05-13 12:55:00,76.16,76.18,76.15,76.15,9480.0,75.3332,75.353,75.3233,75.3233,9480.0
2024-05-13 13:00:00,76.14,76.14,76.03,76.04,19562.0,75.3134,75.3134,75.2046,75.2145,19562.0
2024-05-13 13:05:00,76.03,76.04,75.87,75.89,37938.0,75.2046,75.2145,75.0463,75.0661,37938.0
2024-05-13 13:10:00,75.88,75.97,75.79,75.97,15939.0,75.0562,75.1453,74.9672,75.1453,15939.0
2024-05-13 13:15:00,75.97,76.08,75.94,76.05,43265.0,75.1453,75.2541,75.1156,75.2244,43265.0
2024-05-13 13:20:00,76.06,76.11,76.05,76.06,13145.0,75.2343,75.2837,75.2244,75.2343,13145.0
2024-05-13 13:25:00,76.07,76.11,76.05,76.09,23757.0,75.2442,75.2837,75.2244,75.264,23757.0
2024-05-13 13:30:00,76.1,76.1,76.04,76.05,2616.0,75.2738,75.2738,75.2145,75.2244,2616.0
2024-05-13 13:35:00,76.04,76.05,76.0,76.01,6577.0,75.2145,75.2244,75.1749,75.1848,6577.0
2024-05-13 13:40:00,76.0,76.03,75.98,76.01,12972.0,75.1749,75.2046,75.1551,75.1848,12972.0
2024-05-13 13:45:00,76.01,76.03,75.97,75.97,9607.0,75.1848,75.2046,75.1453,75.1453,9607.0
2024-05-13 13:50:00,75.99,76.03,75.97,76.03,6257.0,75.165,75.2046,75.1453,75.2046,6257.0
2024-05-13 13:55:00,76.02,76.06,76.0,76.03,6398.0,75.1947,75.2343,75.1749,75.2046,6398.0
2024-05-13 14:00:00,76.05,76.05,75.94,75.98,17101.0,75.2244,75.2244,75.1156,75.1551,17101.0
2024-05-13 14:05:00,75.97,76.02,75.97,76.0,7774.0,75.1453,75.1947,75.1453,75.1749,7774.0
2024-05-13 14:10:00,76.01,76.05,76.0,76.02,6810.0,75.1848,75.2244,75.1749,75.1947,6810.0
2024-05-13 14:15:00,76.03,76.06,76.01,76.05,11491.0,75.2046,75.2343,75.1848,75.2244,11491.0
2024-05-13 14:20:00,76.07,76.09,76.04,76.07,12151.0,75.2442,75.264,75.2145,75.2442,12151.0
2024-05-13 14:25:00,76.06,76.09,76.06,76.07,6493.0,75.2343,75.264,75.2343,75.2442,6493.0
2024-05-13 14:30:00,76.08,76.11,76.06,76.11,24422.0,75.2541,75.2837,75.2343,75.2837,24422.0
2024-05-13 14:35:00,76.1,76.12,76.1,76.12,3527.0,75.2738,75.2936,75.2738,75.2936,3527.0
2024-05-13 14:40:00,76.11,76.13,76.1,76.12,10125.0,75.2837,75.3035,75.2738,75.2936,10125.0
2024-05-13 14:45:00,76.13,76.13,76.06,76.06,1802.0,75.3035,75.3035,75.2343,75.2343,1802.0
2024-05-13 14:50:00,76.06,76.09,76.05,76.06,8248.0,75.2343,75.264,75.2244,75.2343,8248.0
2024-05-13 14:55:00,76.05,76.1,76.05,76.1,4665.0,75.2244,75.2738,75.2244,75.2738,4665.0
2024-05-13 15:00:00,76.11,76.15,76.1,76.11,18088.0,75.2837,75.3233,75.2738,75.2837,18088.0
2024-05-13 15:05:00,76.12,76.13,76.08,76.09,9380.0,75.2936,75.3035,75.2541,75.264,9380.0
2024-05-13 15:10:00,76.08,76.13,76.07,76.13,7925.0,75.2541,75.3035,75.2442,75.3035,7925.0
2024-05-13 15:15:00,76.13,76.17,76.12,76.17,7828.0,75.3035,75.3431,75.2936,75.3431,7828.0
2024-05-13 15:20:00,76.18,76.18,76.05,76.06,12970.0,75.353,75.353,75.2244,75.2343,12970.0
2024-05-13 15:25:00,76.06,76.09,75.99,76.08,19020.0,75.2343,75.264,75.165,75.2541,19020.0
2024-05-13 15:30:00,76.08,76.13,76.07,76.12,10719.0,75.2541,75.3035,75.2442,75.2936,10719.0
2024-05-13 15:35:00,76.11,76.16,76.11,76.14,14751.0,75.2837,75.3332,75.2837,75.3134,14751.0
2024-05-13 15:40:00,76.14,76.15,76.11,76.14,13433.0,75.3134,75.3233,75.2837,75.3134,13433.0
2024-05-13 15:45:00,76.14,76.14,76.06,76.06,20276.0,75.3134,75.3134,75.2343,75.2343,20276.0
2024-05-13 15:50:00,76.07,76.14,76.05,76.09,47990.0,75.2442,75.3134,75.2244,75.264,47990.0
2024-05-13 15:55:00,76.09,76.14,76.04,76.1,182302.0,75.264,75.3134,75.2145,75.2738,182302.0
2024-05-14 09:30:00,76.17,76.25,76.13,76.15,99427.0,75.3431,75.4222,75.3035,75.3233,99427.0
2024-05-14 09:35:00,76.15,76.21,76.09,76.2,43278.0,75.3233,75.3826,75.264,75.3728,43278.0
2024-05-14 09:40:00,76.21,76.31,76.19,76.29,44005.0,75.3826,75.4816,75.3629,75.4618,44005.0
2024-05-14 09:45:00,76.28,76.33,76.25,76.26,34406.0,75.4519,75.5013,75.4222,75.4321,34406.0
2024-05-14 09:50:00,76.27,76.32,76.25,76.29,24635.0,75.442,75.4915,75.4222,75.4618,24635.0
2024-05-14 09:55:00,76.28,76.29,76.19,76.21,8759.0,75.4519,75.4618,75.3629,75.3826,8759.0
2024-05-14 10:00:00,76.2,76.29,76.19,76.24,36944.0,75.3728,75.4618,75.3629,75.4123,36944.0
2024-05-14 10:05:00,76.26,76.37,76.22,76.37,32048.0,75.4321,75.5409,75.3925,75.5409,32048.0
2024-05-14 10:10:00,76.38,76.41,76.28,76.31,29875.0,75.5508,75.5805,75.4519,75.4816,29875.0
2024-05-14 10:15:00,76.31,76.32,76.12,76.18,31779.0,75.4816,75.4915,75.2936,75.353,31779.0
2024-05-14 10:20:00,76.18,76.44,76.17,76.44,38092.0,75.353,75.6102,75.3431,75.6102,38092.0
2024-05-14 10:25:00,76.44,76.54,76.44,76.49,18715.0,75.6102,75.7091,75.6102,75.6596,18715.0
2024-05-14 10:30:00,76.5,76.5,76.41,76.43,16464.0,75.6695,75.6695,75.5805,75.6003,16464.0
2024-05-14 10:35:00,76.42,76.43,76.02,76.15,49298.0,75.5904,75.6003,75.1947,75.3233,49298.0
2024-05-14 10:40:00,76.12,76.17,76.04,76.16,28757.0,75.2936,75.3431,75.2145,75.3332,28757.0
2024-05-14 10:45:00,76.16,76.2,76.1,76.16,10491.0,75.3332,75.3728,75.2738,75.3332,10491.0
2024-05-14 10:50:00,76.15,76.23,76.15,76.21,2733.0,75.3233,75.4024,75.3233,75.3826,2733.0
2024-05-14 10:55:00,76.22,76.34,76.22,76.34,7598.0,75.3925,75.5112,75.3925,75.5112,7598.0
2024-05-14 11:00:00,76.36,76.38,76.29,76.31,7452.0,75.531,75.5508,75.4618,75.4816,7452.0
2024-05-14 11:05:00,76.32,76.37,76.29,76.35,3907.0,75.4915,75.5409,75.4618,75.5211,3907.0
2024-05-14 11:10:00,76.36,76.37,76.34,76.37,5617.0,75.531,75.5409,75.5112,75.5409,5617.0
2024-05-14 11:15:00,76.38,76.46,76.32,76.33,16433.0,75.5508,75.6299,75.4915,75.5013,16433.0
2024-05-14 11:20:00,76.33,76.35,76.29,76.33,10160.0,75.5013,75.5211,75.4618,75.5013,10160.0
2024-05-14 11:25:00,76.33,76.4,76.32,76.38,6643.0,75.5013,75.5706,75.4915,75.5508,6643.0
2024-05-14 11:30:00,76.39,76.4,76.25,76.25,8665.0,75.5607,75.5706,75.4222,75.4222,8665.0
2024-05-14 11:35:00,76.21,76.25,76.19,76.21,11446.0,75.3826,75.4222,75.3629,75.3826,11446.0
2024-05-14 11:40:00,76.24,76.26,76.16,76.2,8435.0,75.4123,75.4321,75.3332,75.3728,8435.0
2024-05-14 11:45:00,76.18,76.21,76.13,76.2,9875.0,75.353,75.3826,75.3035,75.3728,9875.0
2024-05-14 11:50:00,76.19,76.24,76.19,76.21,4980.0,75.3629,75.4123,75.3629,75.3826,4980.0
2024-05-14 11:55:00,76.19,76.2,76.17,76.17,2987.0,75.3629,75.3728,75.3431,75.3431,2987.0
2024-05-14 12:00:00,76.16,76.16,76.11,76.13,9432.0,75.3332,75.3332,75.2837,75.3035,9432.0
2024-05-14 12:05:00,76.16,76.2,76.16,76.2,7170.0,75.3332,75.3728,75.3332,75.3728,7170.0
2024-05-14 12:10:00,76.19,76.22,76.16,76.2,7545.0,75.3629,75.3925,75.3332,75.3728,7545.0
2024-05-14 12:15:00,76.16,76.17,76.15,76.15,2900.0,75.3332,75.3431,75.3233,75.3233,2900.0
2024-05-14 12:20:00,76.14,76.14,76.08,76.09,5521.0,75.3134,75.3134,75.2541,75.264,5521.0
2024-05-14 12:25:00,76.08,76.12,76.07,76.11,3280.0,75.2541,75.2936,75.2442,75.2837,3280.0
2024-05-14 12:30:00,76.1,76.11,76.08,76.1,2364.0,75.2738,75.2837,75.2541,75.2738,2364.0
2024-05-14 12:35:00,76.1,76.12,76.05,76.08,10265.0,75.2738,75.2936,75.2244,75.2541,10265.0
2024-05-14 12:40:00,76.07,76.11,76.06,76.06,4981.0,75.2442,75.2837,75.2343,75.2343,4981.0
2024-05-14 12:45:00,76.06,76.1,76.04,76.07,5154.0,75.2343,75.2738,75.2145,75.2442,5154.0
2024-05-14 12:50:00,76.08,76.13,76.05,76.09,15376.0,75.2541,75.3035,75.2244,75.264,15376.0
2024-05-14 12:55:00,76.1,76.13,76.07,76.12,11024.0,75.2738,75.3035,75.2442,75.2936,11024.0
2024-05-14 13:00:00,76.13,76.13,76.04,76.06,24982.0,75.3035,75.3035,75.2145,75.2343,24982.0
2024-05-14 13:05:00,76.03,76.04,76.01,76.03,10340.0,75.2046,75.2145,75.1848,75.2046,10340.0
2024-05-14 13:10:00,76.04,76.07,76.03,76.03,6180.0,75.2145,75.2442,75.2046,75.2046,6180.0
2024-05-14 13:15:00,76.01,76.06,76.0,76.05,6062.0,75.1848,75.2343,75.1749,75.2244,6062.0
2024-05-14 13:20:00,76.07,76.09,76.04,76.09,5700.0,75.2442,75.264,75.2145,75.264,5700.0
2024-05-14 13:25:00,76.09,76.15,76.09,76.14,6305.0,75.264,75.3233,75.264,75.3134,6305.0
2024-05-14 13:30:00,76.14,76.15,76.12,76.13,5340.0,75.3134,75.3233,75.2936,75.3035,5340.0
2024-05-14 13:35:00,76.15,76.18,76.15,76.17,3954.0,75.3233,75.353,75.3233,75.3431,3954.0
2024-05-14 13:40:00,76.18,76.27,76.18,76.25,7546.0,75.353,75.442,75.353,75.4222,7546.0
2024-05-14 13:45:00,76.24,76.24,76.21,76.21,4414.0,75.4123,75.4123,75.3826,75.3826,4414.0
2024-05-14 13:50:00,76.2,76.22,76.18,76.2,6499.0,75.3728,75.3925,75.353,75.3728,6499.0
2024-05-14 13:55:00,76.21,76.21,76.17,76.19,3350.0,75.3826,75.3826,75.3431,75.3629,3350.0
2024-05-14 14:00:00,76.23,76.28,76.22,76.27,7918.0,75.4024,75.4519,75.3925,75.442,7918.0
2024-05-14 14:05:00,76.26,76.33,76.26,76.3,13365.0,75.4321,75.5013,75.4321,75.4717,13365.0
2024-05-14 14:10:00,76.32,76.5,76.32,76.47,19361.0,75.4915,75.6695,75.4915,75.6398,19361.0
2024-05-14 14:15:00,76.47,76.51,76.47,76.49,17269.0,75.6398,75.6794,75.6398,75.6596,17269.0
2024-05-14 14:20:00,76.51,76.53,76.49,76.53,5356.0,75.6794,75.6992,75.6596,75.6992,5356.0
2024-05-14 14:25:00,76.52,76.52,76.49,76.51,9654.0,75.6893,75.6893,75.6596,75.6794,9654.0
2024-05-14 14:30:00,76.52,76.64,76.47,76.63,44770.0,75.6893,75.808,75.6398,75.7981,44770.0
2024-05-14 14:35:00,76.61,76.72,76.6,76.7,26384.0,75.7783,75.8871,75.7684,75.8673,26384.0
2024-05-14 14:40:00,76.71,76.87,76.71,76.75,24648.0,75.8772,76.0355,75.8772,75.9168,24648.0
2024-05-14 14:45:00,76.77,76.78,76.67,76.73,12007.0,75.9366,75.9465,75.8377,75.897,12007.0
2024-05-14 14:50:00,76.73,76.76,76.69,76.76,24395.0,75.897,75.9267,75.8574,75.9267,24395.0
2024-05-14 14:55:00,76.76,76.82,76.74,76.79,14131.0,75.9267,75.986,75.9069,75.9564,14131.0
2024-05-14 15:00:00,76.8,76.84,76.75,76.76,15626.0,75.9662,76.0058,75.9168,75.9267,15626.0
2024-05-14 15:05:00,76.77,76.77,76.71,76.74,4584.0,75.9366,75.9366,75.8772,75.9069,4584.0
2024-05-14 15:10:00,76.78,76.84,76.77,76.77,11815.0,75.9465,76.0058,75.9366,75.9366,11815.0
2024-05-14 15:15:00,76.77,76.86,76.76,76.85,9197.0,75.9366,76.0256,75.9267,76.0157,9197.0
2024-05-14 15:20:00,76.83,76.94,76.83,76.86,16921.0,75.9959,76.1047,75.9959,76.0256,16921.0
2024-05-14 15:25:00,76.84,76.85,76.8,76.84,9509.0,76.0058,76.0157,75.9662,76.0058,9509.0
2024-05-14 15:30:00,76.83,76.84,76.81,76.81,7065.0,75.9959,76.0058,75.9761,75.9761,7065.0
2024-05-14 15:35:00,76.83,76.83,76.77,76.78,8058.0,75.9959,75.9959,75.9366,75.9465,8058.0
2024-05-14 15:40:00,76.79,76.87,76.77,76.85,16181.0,75.9564,76.0355,75.9366,76.0157,16181.0
2024-05-14 15:45:00,76.9,76.9,76.79,76.79,50824.0,76.0652,76.0652,75.9564,75.9564,50824.0
2024-05-14 15:50:00,76.79,76.94,76.79,76.94,68147.0,75.9564,76.1047,75.9564,76.1047,68147.0
2024-05-14 15:55:00,76.94,76.95,76.78,76.8,142107.0,76.1047,76.1146,75.9465,75.9662,142107.0
2024-05-15 09:30:00,77.54,77.74,77.5,77.71,98298.0,76.6982,76.896,76.6586,76.8664,98298.0
2024-05-15 09:35:00,77.71,77.79,77.58,77.69,55178.0,76.8664,76.9455,76.7378,76.8466,55178.0
2024-05-15 09:40:00,77.7,77.81,77.62,77.66,61854.0,76.8565,76.9653,76.7773,76.8169,61854.0
2024-05-15 09:45:00,77.62,77.69,77.48,77.49,49694.0,76.7773,76.8466,76.6389,76.6488,49694.0
2024-05-15 09:50:00,77.49,77.5,77.34,77.39,96044.0,76.6488,76.6586,76.5004,76.5498,96044.0
2024-05-15 09:55:00,77.4,77.5,77.37,77.47,29324.0,76.5597,76.6586,76.5301,76.629,29324.0
2024-05-15 10:00:00,77.5,77.65,77.48,77.65,55498.0,76.6586,76.807,76.6389,76.807,55498.0
2024-05-15 10:05:00,77.64,77.73,77.6,77.67,26060.0,76.7971,76.8861,76.7576,76.8268,26060.0
2024-05-15 10:10:00,77.67,77.68,77.58,77.62,13821.0,76.8268,76.8367,76.7378,76.7773,13821.0
2024-05-15 10:15:00,77.63,77.71,77.61,77.69,7995.0,76.7872,76.8664,76.7675,76.8466,7995.0
2024-05-15 10:20:00,77.7,77.76,77.68,77.73,22627.0,76.8565,76.9158,76.8367,76.8861,22627.0
2024-05-15 10:25:00,77.73,77.73,77.67,77.69,11670.0,76.8861,76.8861,76.8268,76.8466,11670.0
2024-05-15 10:30:00,77.7,77.83,77.68,77.79,17948.0,76.8565,76.9851,76.8367,76.9455,17948.0
2024-05-15 10:35:00,77.8,77.91,77.79,77.86,38389.0,76.9554,77.0642,76.9455,77.0147,38389.0
2024-05-15 10:40:00,77.86,77.92,77.83,77.91,16960.0,77.0147,77.0741,76.9851,77.0642,16960.0
2024-05-15 10:45:00,77.91,77.94,77.9,77.92,8300.0,77.0642,77.0939,77.0543,77.0741,8300.0
2024-05-15 10:50:00,77.95,77.95,77.86,77.87,10455.0,77.1038,77.1038,77.0147,77.0246,10455.0
2024-05-15 10:55:00,77.87,77.92,77.87,77.92,11438.0,77.0246,77.0741,77.0246,77.0741,11438.0
2024-05-15 11:00:00,77.92,77.95,77.92,77.93,14956.0,77.0741,77.1038,77.0741,77.084,14956.0
2024-05-15 11:05:00,77.94,78.12,77.94,78.08,36848.0,77.0939,77.2719,77.0939,77.2323,36848.0
2024-05-15 11:10:00,78.06,78.16,78.05,78.15,21661.0,77.2126,77.3115,77.2027,77.3016,21661.0
2024-05-15 11:15:00,78.14,78.19,78.12,78.17,14741.0,77.2917,77.3412,77.2719,77.3214,14741.0
2024-05-15 11:20:00,78.18,78.19,78.12,78.14,12186.0,77.3313,77.3412,77.2719,77.2917,12186.0
2024-05-15 11:25:00,78.14,78.2,78.08,78.19,9419.0,77.2917,77.351,77.2323,77.3412,9419.0
2024-05-15 11:30:00,78.2,78.22,78.17,78.2,18145.0,77.351,77.3708,77.3214,77.351,18145.0
2024-05-15 11:35:00,78.16,78.18,78.1,78.1,3929.0,77.3115,77.3313,77.2521,77.2521,3929.0
2024-05-15 11:40:00,78.12,78.18,78.11,78.15,9875.0,77.2719,77.3313,77.262,77.3016,9875.0
2024-05-15 11:45:00,78.15,78.18,78.12,78.14,9962.0,77.3016,77.3313,77.2719,77.2917,9962.0
2024-05-15 11:50:00,78.14,78.16,78.13,78.15,6833.0,77.2917,77.3115,77.2818,77.3016,6833.0
2024-05-15 11:55:00,78.15,78.17,78.11,78.14,13846.0,77.3016,77.3214,77.262,77.2917,13846.0
2024-05-15 12:00:00,78.1,78.1,78.03,78.08,22361.0,77.2521,77.2521,77.1829,77.2323,22361.0
2024-05-15 12:05:00,78.08,78.09,78.0,78.09,9744.0,77.2323,77.2422,77.1532,77.2422,9744.0
2024-05-15 12:10:00,78.1,78.14,78.1,78.12,5400.0,77.2521,77.2917,77.2521,77.2719,5400.0
2024-05-15 12:15:00,78.12,78.13,78.08,78.13,3367.0,77.2719,77.2818,77.2323,77.2818,3367.0
2024-05-15 12:20:00,78.12,78.15,78.08,78.15,19063.0,77.2719,77.3016,77.2323,77.3016,19063.0
2024-05-15 12:25:00,78.14,78.18,78.11,78.17,11793.0,77.2917,77.3313,77.262,77.3214,11793.0
2024-05-15 12:30:00,78.18,78.21,78.15,78.2,4343.0,77.3313,77.3609,77.3016,77.351,4343.0
2024-05-15 12:35:00,78.2,78.24,78.19,78.19,39646.0,77.351,77.3906,77.3412,77.3412,39646.0
2024-05-15 12:40:00,78.21,78.23,78.19,78.2,1651.0,77.3609,77.3807,77.3412,77.351,1651.0
2024-05-15 12:45:00,78.19,78.28,78.19,78.24,7645.0,77.3412,77.4302,77.3412,77.3906,7645.0
2024-05-15 12:50:00,78.26,78.3,78.25,78.29,13370.0,77.4104,77.45,77.4005,77.4401,13370.0
2024-05-15 12:55:00,78.3,78.34,78.29,78.3,5022.0,77.45,77.4895,77.4401,77.45,5022.0
2024-05-15 13:00:00,78.34,78.36,78.32,78.36,5554.0,77.4895,77.5093,77.4697,77.5093,5554.0
2024-05-15 13:05:00,78.37,78.38,78.33,78.34,4970.0,77.5192,77.5291,77.4796,77.4895,4970.0
2024-05-15 13:10:00,78.34,78.4,78.34,78.39,30449.0,77.4895,77.5489,77.4895,77.539,30449.0
2024-05-15 13:15:00,78.4,78.42,78.35,78.36,20774.0,77.5489,77.5687,77.4994,77.5093,20774.0
2024-05-15 13:20:00,78.36,78.38,78.32,78.32,15142.0,77.5093,77.5291,77.4697,77.4697,15142.0
2024-05-15 13:25:00,78.33,78.41,78.3,78.4,10593.0,77.4796,77.5588,77.45,77.5489,10593.0
2024-05-15 13:30:00,78.4,78.4,78.35,78.39,4534.0,77.5489,77.5489,77.4994,77.539,4534.0
2024-05-15 13:35:00,78.41,78.45,78.39,78.4,11001.0,77.5588,77.5983,77.539,77.5489,11001.0
2024-05-15 13:40:00,78.39,78.4,78.33,78.39,4642.0,77.539,77.5489,77.4796,77.539,4642.0
2024-05-15 13:45:00,78.39,78.41,78.28,78.34,36156.0,77.539,77.5588,77.4302,77.4895,36156.0
2024-05-15 13:50:00,78.33,78.44,78.32,78.44,25912.0,77.4796,77.5884,77.4697,77.5884,25912.0
2024-05-15 13:55:00,78.44,78.46,78.42,78.46,6812.0,77.5884,77.6082,77.5687,77.6082,6812.0
2024-05-15 14:00:00,78.43,78.47,78.41,78.47,16102.0,77.5785,77.6181,77.5588,77.6181,16102.0
2024-05-15 14:05:00,78.47,78.51,78.47,78.5,5039.0,77.6181,77.6577,77.6181,77.6478,5039.0
2024-05-15 14:10:00,78.51,78.59,78.48,78.58,28246.0,77.6577,77.7368,77.628,77.7269,28246.0
2024-05-15 14:15:00,78.58,78.58,78.42,78.46,48261.0,77.7269,77.7269,77.5687,77.6082,48261.0
2024-05-15 14:20:00,78.47,78.47,78.41,78.46,6312.0,77.6181,77.6181,77.5588,77.6082,6312.0
2024-05-15 14:25:00,78.47,78.5,78.43,78.46,7671.0,77.6181,77.6478,77.5785,77.6082,7671.0
2024-05-15 14:30:00,78.46,78.46,78.37,78.38,8097.0,77.6082,77.6082,77.5192,77.5291,8097.0
2024-05-15 14:35:00,78.36,78.46,78.35,78.46,95193.0,77.5093,77.6082,77.4994,77.6082,95193.0
2024-05-15 14:40:00,78.45,78.46,78.4,78.4,20709.0,77.5983,77.6082,77.5489,77.5489,20709.0
2024-05-15 14:45:00,78.4,78.43,78.36,78.38,14892.0,77.5489,77.5785,77.5093,77.5291,14892.0
2024-05-15 14:50:00,78.37,78.44,78.37,78.43,14667.0,77.5192,77.5884,77.5192,77.5785,14667.0
2024-05-15 14:55:00,78.42,78.45,78.4,78.45,2593.0,77.5687,77.5983,77.5489,77.5983,2593.0
2024-05-15 15:00:00,78.45,78.46,78.39,78.42,19287.0,77.5983,77.6082,77.539,77.5687,19287.0
2024-05-15 15:05:00,78.43,78.45,78.38,78.45,11014.0,77.5785,77.5983,77.5291,77.5983,11014.0
2024-05-15 15:10:00,78.44,78.48,78.41,78.42,11993.0,77.5884,77.628,77.5588,77.5687,11993.0
2024-05-15 15:15:00,78.42,78.49,78.42,78.47,4934.0,77.5687,77.6379,77.5687,77.6181,4934.0
2024-05-15 15:20:00,78.48,78.55,78.48,78.51,10861.0,77.628,77.6972,77.628,77.6577,10861.0
2024-05-15 15:25:00,78.49,78.52,78.48,78.48,22810.0,77.6379,77.6676,77.628,77.628,22810.0
2024-05-15 15:30:00,78.45,78.51,78.45,78.51,53419.0,77.5983,77.6577,77.5983,77.6577,53419.0
2024-05-15 15:35:00,78.5,78.52,78.49,78.5,12160.0,77.6478,77.6676,77.6379,77.6478,12160.0
2024-05-15 15:40:00,78.51,78.59,78.51,78.58,102772.0,77.6577,77.7368,77.6577,77.7269,102772.0
2024-05-15 15:45:00,78.55,78.59,78.54,78.55,26455.0,77.6972,77.7368,77.6874,77.6972,26455.0
2024-05-15 15:50:00,78.54,78.66,78.49,78.63,110376.0,77.6874,77.8061,77.6379,77.7764,110376.0
2024-05-15 15:55:00,78.64,78.78,78.6,78.68,186861.0,77.7863,77.9247,77.7467,77.8258,186861.0
2024-05-16 09:30:00,78.68,78.78,78.68,78.74,75360.0,77.8258,77.9247,77.8258,77.8852,75360.0
2024-05-16 09:35:00,78.74,78.81,78.7,78.79,46057.0,77.8852,77.9544,77.8456,77.9346,46057.0
2024-05-16 09:40:00,78.78,78.78,78.7,78.72,27176.0,77.9247,77.9247,77.8456,77.8654,27176.0
2024-05-16 09:45:00,78.72,78.78,78.72,78.77,13250.0,77.8654,77.9247,77.8654,77.9149,13250.0
2024-05-16 09:50:00,78.78,78.8,78.75,78.77,16040.0,77.9247,77.9445,77.8951,77.9149,16040.0
2024-05-16 09:55:00,78.78,78.79,78.72,78.77,41649.0,77.9247,77.9346,77.8654,77.9149,41649.0
2024-05-16 10:00:00,78.78,78.79,78.72,78.74,9848.0,77.9247,77.9346,77.8654,77.8852,9848.0
2024-05-16 10:05:00,78.75,78.77,78.58,78.74,59957.0,77.8951,77.9149,77.7269,77.8852,59957.0
2024-05-16 10:10:00,78.74,78.85,78.73,78.82,37688.0,77.8852,77.994,77.8753,77.9643,37688.0
2024-05-16 10:15:00,78.85,78.9,78.82,78.9,11371.0,77.994,78.0434,77.9643,78.0434,11371.0
2024-05-16 10:20:00,78.89,78.94,78.86,78.93,47269.0,78.0336,78.083,78.0039,78.0731,47269.0
2024-05-16 10:25:00,78.93,78.94,78.9,78.9,19133.0,78.0731,78.083,78.0434,78.0434,19133.0
2024-05-16 10:30:00,78.91,78.94,78.88,78.88,12680.0,78.0533,78.083,78.0237,78.0237,12680.0
2024-05-16 10:35:00,78.88,78.94,78.87,78.9,13929.0,78.0237,78.083,78.0138,78.0434,13929.0
2024-05-16 10:40:00,78.89,78.99,78.88,78.98,13517.0,78.0336,78.1325,78.0237,78.1226,13517.0
2024-05-16 10:45:00,78.99,79.01,78.98,78.99,18958.0,78.1325,78.1523,78.1226,78.1325,18958.0
2024-05-16 10:50:00,78.99,79.03,78.97,79.03,15822.0,78.1325,78.172,78.1127,78.172,15822.0
2024-05-16 10:55:00,79.04,79.15,79.03,79.12,34887.0,78.1819,78.2907,78.172,78.2611,34887.0
2024-05-16 11:00:00,79.13,79.16,79.1,79.12,59336.0,78.2709,78.3006,78.2413,78.2611,59336.0
2024-05-16 11:05:00,79.13,79.14,79.07,79.11,41279.0,78.2709,78.2808,78.2116,78.2512,41279.0
2024-05-16 11:10:00,79.1,79.1,78.92,78.94,12439.0,78.2413,78.2413,78.0632,78.083,12439.0
2024-05-16 11:15:00,78.94,78.95,78.88,78.94,15800.0,78.083,78.0929,78.0237,78.083,15800.0
2024-05-16 11:20:00,78.92,78.96,78.88,78.95,23025.0,78.0632,78.1028,78.0237,78.0929,23025.0
2024-05-16 11:25:00,78.95,79.05,78.94,79.04,30082.0,78.0929,78.1918,78.083,78.1819,30082.0
2024-05-16 11:30:00,79.06,79.11,79.02,79.1,18589.0,78.2017,78.2512,78.1621,78.2413,18589.0
2024-05-16 11:35:00,79.1,79.1,78.94,78.99,38952.0,78.2413,78.2413,78.083,78.1325,38952.0
2024-05-16 11:40:00,78.98,79.01,78.95,79.01,9944.0,78.1226,78.1523,78.0929,78.1523,9944.0
2024-05-16 11:45:00,79.01,79.01,78.96,78.97,10004.0,78.1523,78.1523,78.1028,78.1127,10004.0
2024-05-16 11:50:00,78.96,79.01,78.95,79.0,4556.0,78.1028,78.1523,78.0929,78.1424,4556.0
2024-05-16 11:55:00,78.99,79.0,78.97,78.98,8288.0,78.1325,78.1424,78.1127,78.1226,8288.0
2024-05-16 12:00:00,78.94,78.94,78.8,78.86,41917.0,78.083,78.083,77.9445,78.0039,41917.0
2024-05-16 12:05:00,78.85,78.87,78.83,78.87,2110.0,77.994,78.0138,77.9742,78.0138,2110.0
2024-05-16 12:10:00,78.87,78.93,78.87,78.91,2746.0,78.0138,78.0731,78.0138,78.0533,2746.0
2024-05-16 12:15:00,78.91,78.91,78.84,78.84,5477.0,78.0533,78.0533,77.9841,77.9841,5477.0
2024-05-16 12:20:00,78.85,78.89,78.79,78.89,13733.0,77.994,78.0336,77.9346,78.0336,13733.0
2024-05-16 12:25:00,78.89,78.9,78.86,78.86,4346.0,78.0336,78.0434,78.0039,78.0039,4346.0
2024-05-16 12:30:00,78.84,78.84,78.78,78.84,16085.0,77.9841,77.9841,77.9247,77.9841,16085.0
2024-05-16 12:35:00,78.82,78.87,78.79,78.85,14902.0,77.9643,78.0138,77.9346,77.994,14902.0
2024-05-16 12:40:00,78.84,78.87,78.82,78.85,18761.0,77.9841,78.0138,77.9643,77.994,18761.0
2024-05-16 12:45:00,78.88,78.9,78.84,78.88,4050.0,78.0237,78.0434,77.9841,78.0237,4050.0
2024-05-16 12:50:00,78.88,78.9,78.88,78.9,600.0,78.0237,78.0434,78.0237,78.0434,600.0
2024-05-16 12:55:00,78.94,78.94,78.91,78.92,6881.0,78.083,78.083,78.0533,78.0632,6881.0
2024-05-16 13:00:00,78.92,78.92,78.84,78.87,28530.0,78.0632,78.0632,77.9841,78.0138,28530.0
2024-05-16 13:05:00,78.88,78.93,78.86,78.93,22398.0,78.0237,78.0731,78.0039,78.0731,22398.0
2024-05-16 13:10:00,78.92,78.94,78.88,78.94,13842.0,78.0632,78.083,78.0237,78.083,13842.0
2024-05-16 13:15:00,78.94,78.95,78.9,78.92,20472.0,78.083,78.0929,78.0434,78.0632,20472.0
2024-05-16 13:20:00,78.92,78.93,78.58,78.6,83089.0,78.0632,78.0731,77.7269,77.7467,83089.0
2024-05-16 13:25:00,78.59,78.75,78.54,78.64,47596.0,77.7368,77.8951,77.6874,77.7863,47596.0
2024-05-16 13:30:00,78.65,78.73,78.65,78.72,11918.0,77.7962,77.8753,77.7962,77.8654,11918.0
2024-05-16 13:35:00,78.69,78.7,78.59,78.63,19639.0,77.8357,77.8456,77.7368,77.7764,19639.0
2024-05-16 13:40:00,78.63,78.68,78.57,78.66,24774.0,77.7764,77.8258,77.717,77.8061,24774.0
2024-05-16 13:45:00,78.65,78.65,78.52,78.58,20707.0,77.7962,77.7962,77.6676,77.7269,20707.0
2024-05-16 13:50:00,78.56,78.71,78.56,78.71,24810.0,77.7071,77.8555,77.7071,77.8555,24810.0
2024-05-16 13:55:00,78.71,78.75,78.68,78.74,14872.0,77.8555,77.8951,77.8258,77.8852,14872.0
2024-05-16 14:00:00,78.71,78.72,78.66,78.66,13842.0,77.8555,77.8654,77.8061,77.8061,13842.0
2024-05-16 14:05:00,78.66,78.69,78.57,78.59,39539.0,77.8061,77.8357,77.717,77.7368,39539.0
2024-05-16 14:10:00,78.6,78.61,78.49,78.49,28810.0,77.7467,77.7566,77.6379,77.6379,28810.0
2024-05-16 14:15:00,78.45,78.53,78.42,78.52,27702.0,77.5983,77.6775,77.5687,77.6676,27702.0
2024-05-16 14:20:00,78.53,78.61,78.51,78.61,10834.0,77.6775,77.7566,77.6577,77.7566,10834.0
2024-05-16 14:25:00,78.6,78.61,78.5,78.56,12304.0,77.7467,77.7566,77.6478,77.7071,12304.0
2024-05-16 14:30:00,78.56,78.66,78.55,78.63,11103.0,77.7071,77.8061,77.6972,77.7764,11103.0
2024-05-16 14:35:00,78.6,78.66,78.6,78.66,5065.0,77.7467,77.8061,77.7467,77.8061,5065.0
2024-05-16 14:40:00,78.65,78.74,78.65,78.71,27976.0,77.7962,77.8852,77.7962,77.8555,27976.0
2024-05-16 14:45:00,78.72,78.73,78.66,78.7,4439.0,77.8654,77.8753,77.8061,77.8456,4439.0
2024-05-16 14:50:00,78.69,78.71,78.66,78.7,8474.0,77.8357,77.8555,77.8061,77.8456,8474.0
2024-05-16 14:55:00,78.71,78.74,78.66,78.74,13714.0,77.8555,77.8852,77.8061,77.8852,13714.0
2024-05-16 15:00:00,78.73,78.76,78.69,78.76,11990.0,77.8753,77.905,77.8357,77.905,11990.0
2024-05-16 15:05:00,78.75,78.77,78.72,78.75,13643.0,77.8951,77.9149,77.8654,77.8951,13643.0
2024-05-16 15:10:00,78.74,78.74,78.7,78.73,10286.0,77.8852,77.8852,77.8456,77.8753,10286.0
2024-05-16 15:15:00,78.73,78.75,78.68,78.73,35015.0,77.8753,77.8951,77.8258,77.8753,35015.0
2024-05-16 15:20:00,78.72,78.72,78.68,78.69,2685.0,77.8654,77.8654,77.8258,77.8357,2685.0
2024-05-16 15:25:00,78.69,78.71,78.67,78.69,9368.0,77.8357,77.8555,77.8159,77.8357,9368.0
2024-05-16 15:30:00,78.68,78.68,78.54,78.59,19286.0,77.8258,77.8258,77.6874,77.7368,19286.0
2024-05-16 15:35:00,78.59,78.61,78.41,78.47,26517.0,77.7368,77.7566,77.5588,77.6181,26517.0
2024-05-16 15:40:00,78.5,78.5,78.4,78.42,37477.0,77.6478,77.6478,77.5489,77.5687,37477.0
2024-05-16 15:45:00,78.42,78.49,78.39,78.44,14128.0,77.5687,77.6379,77.539,77.5884,14128.0
2024-05-16 15:50:00,78.43,78.7,78.43,78.7,68546.0,77.5785,77.8456,77.5785,77.8456,68546.0
2024-05-16 15:55:00,78.69,78.69,78.28,78.32,142519.0,77.8357,77.8357,77.4302,77.4697,142519.0
2024-05-17 09:30:00,78.34,78.46,78.31,78.33,197552.0,77.4895,77.6082,77.4599,77.4796,197552.0
2024-05-17 09:35:00,78.31,78.41,78.3,78.34,43426.0,77.4599,77.5588,77.45,77.4895,43426.0
2024-05-17 09:40:00,78.34,78.34,78.26,78.27,31680.0,77.4895,77.4895,77.4104,77.4203,31680.0
2024-05-17 09:45:00,78.26,78.34,78.22,78.3,34460.0,77.4104,77.4895,77.3708,77.45,34460.0
2024-05-17 09:50:00,78.31,78.32,78.27,78.31,19023.0,77.4599,77.4697,77.4203,77.4599,19023.0
2024-05-17 09:55:00,78.31,78.34,78.27,78.33,21844.0,77.4599,77.4895,77.4203,77.4796,21844.0
2024-05-17 10:00:00,78.33,78.39,78.32,78.37,22238.0,77.4796,77.539,77.4697,77.5192,22238.0
2024-05-17 10:05:00,78.39,78.39,78.24,78.26,53460.0,77.539,77.539,77.3906,77.4104,53460.0
2024-05-17 10:10:00,78.29,78.3,78.21,78.28,21278.0,77.4401,77.45,77.3609,77.4302,21278.0
2024-05-17 10:15:00,78.29,78.31,78.25,78.28,18682.0,77.4401,77.4599,77.4005,77.4302,18682.0
2024-05-17 10:20:00,78.3,78.4,78.29,78.4,17456.0,77.45,77.5489,77.4401,77.5489,17456.0
2024-05-17 10:25:00,78.39,78.45,78.37,78.45,8824.0,77.539,77.5983,77.5192,77.5983,8824.0
2024-05-17 10:30:00,78.46,78.48,78.4,78.48,48323.0,77.6082,77.628,77.5489,77.628,48323.0
2024-05-17 10:35:00,78.48,78.49,78.41,78.43,6947.0,77.628,77.6379,77.5588,77.5785,6947.0
2024-05-17 10:40:00,78.44,78.47,78.43,78.46,12064.0,77.5884,77.6181,77.5785,77.6082,12064.0
2024-05-17 10:45:00,78.47,78.49,78.45,78.47,10357.0,77.6181,77.6379,77.5983,77.6181,10357.0
2024-05-17 10:50:00,78.47,78.47,78.43,78.47,2687.0,77.6181,77.6181,77.5785,77.6181,2687.0
2024-05-17 10:55:00,78.47,78.47,78.41,78.43,7359.0,77.6181,77.6181,77.5588,77.5785,7359.0
2024-05-17 11:00:00,78.43,78.43,78.23,78.27,28802.0,77.5785,77.5785,77.3807,77.4203,28802.0
2024-05-17 11:05:00,78.25,78.36,78.24,78.36,12244.0,77.4005,77.5093,77.3906,77.5093,12244.0
2024-05-17 11:10:00,78.32,78.37,78.31,78.37,3541.0,77.4697,77.5192,77.4599,77.5192,3541.0
2024-05-17 11:15:00,78.36,78.38,78.32,78.36,8014.0,77.5093,77.5291,77.4697,77.5093,8014.0
2024-05-17 11:20:00,78.34,78.35,78.27,78.28,12117.0,77.4895,77.4994,77.4203,77.4302,12117.0
2024-05-17 11:25:00,78.31,78.35,78.3,78.32,7647.0,77.4599,77.4994,77.45,77.4697,7647.0
2024-05-17 11:30:00,78.3,78.3,78.23,78.26,4908.0,77.45,77.45,77.3807,77.4104,4908.0
2024-05-17 11:35:00,78.26,78.26,78.21,78.21,7016.0,77.4104,77.4104,77.3609,77.3609,7016.0
2024-05-17 11:40:00,78.21,78.26,78.2,78.23,14944.0,77.3609,77.4104,77.351,77.3807,14944.0
2024-05-17 11:45:00,78.24,78.27,78.19,78.19,13532.0,77.3906,77.4203,77.3412,77.3412,13532.0
2024-05-17 11:50:00,78.19,78.32,78.19,78.31,20112.0,77.3412,77.4697,77.3412,77.4599,20112.0
2024-05-17 11:55:00,78.31,78.36,78.3,78.35,8100.0,77.4599,77.5093,77.45,77.4994,8100.0
2024-05-17 12:00:00,78.34,78.4,78.34,78.38,7776.0,77.4895,77.5489,77.4895,77.5291,7776.0
2024-05-17 12:05:00,78.36,78.37,78.28,78.34,6374.0,77.5093,77.5192,77.4302,77.4895,6374.0
2024-05-17 12:10:00,78.34,78.35,78.31,78.31,2300.0,77.4895,77.4994,77.4599,77.4599,2300.0
2024-05-17 12:15:00,78.34,78.36,78.32,78.34,7490.0,77.4895,77.5093,77.4697,77.4895,7490.0
2024-05-17 12:20:00,78.33,78.33,78.25,78.28,932178.0,77.4796,77.4796,77.4005,77.4302,932178.0
2024-05-17 12:25:00,78.28,78.3,78.27,78.28,2469.0,77.4302,77.45,77.4203,77.4302,2469.0
2024-05-17 12:30:00,78.27,78.28,78.24,78.27,2155.0,77.4203,77.4302,77.3906,77.4203,2155.0
2024-05-17 12:35:00,78.29,78.31,78.29,78.3,2726.0,77.4401,77.4599,77.4401,77.45,2726.0
2024-05-17 12:40:00,78.28,78.29,78.21,78.21,5127.0,77.4302,77.4401,77.3609,77.3609,5127.0
2024-05-17 12:45:00,78.18,78.25,78.14,78.25,13138.0,77.3313,77.4005,77.2917,77.4005,13138.0
2024-05-17 12:50:00,78.26,78.33,78.26,78.33,11090.0,77.4104,77.4796,77.4104,77.4796,11090.0
2024-05-17 12:55:00,78.33,78.35,78.32,78.34,4000.0,77.4796,77.4994,77.4697,77.4895,4000.0
2024-05-17 13:00:00,78.34,78.37,78.31,78.37,4817.0,77.4895,77.5192,77.4599,77.5192,4817.0
2024-05-17 13:05:00,78.35,78.38,78.32,78.37,11497.0,77.4994,77.5291,77.4697,77.5192,11497.0
2024-05-17 13:10:00,78.36,78.37,78.33,78.35,12622.0,77.5093,77.5192,77.4796,77.4994,12622.0
2024-05-17 13:15:00,78.36,78.37,78.26,78.26,6478.0,77.5093,77.5192,77.4104,77.4104,6478.0
2024-05-17 13:20:00,78.27,78.29,78.26,78.29,4937.0,77.4203,77.4401,77.4104,77.4401,4937.0
2024-05-17 13:25:00,78.3,78.31,78.29,78.31,1130.0,77.45,77.4599,77.4401,77.4599,1130.0
2024-05-17 13:30:00,78.32,78.34,78.28,78.28,8357.0,77.4697,77.4895,77.4302,77.4302,8357.0
2024-05-17 13:35:00,78.28,78.34,78.28,78.34,8252.0,77.4302,77.4895,77.4302,77.4895,8252.0
2024-05-17 13:40:00,78.34,78.37,78.34,78.36,10851.0,77.4895,77.5192,77.4895,77.5093,10851.0
2024-05-17 13:45:00,78.34,78.35,78.32,78.32,5658.0,77.4895,77.4994,77.4697,77.4697,5658.0
2024-05-17 13:50:00,78.31,78.36,78.3,78.32,20832.0,77.4599,77.5093,77.45,77.4697,20832.0
2024-05-17 13:55:00,78.32,78.33,78.3,78.33,6409.0,77.4697,77.4796,77.45,77.4796,6409.0
2024-05-17 14:00:00,78.32,78.32,78.19,78.19,17612.0,77.4697,77.4697,77.3412,77.3412,17612.0
2024-05-17 14:05:00,78.22,78.28,78.22,78.24,8787.0,77.3708,77.4302,77.3708,77.3906,8787.0
2024-05-17 14:10:00,78.2,78.21,78.02,78.06,20797.0,77.351,77.3609,77.173,77.2126,20797.0
2024-05-17 14:15:00,78.05,78.12,78.03,78.07,14098.0,77.2027,77.2719,77.1829,77.2225,14098.0
2024-05-17 14:20:00,78.09,78.1,77.92,78.02,2448516.0,77.2422,77.2521,77.0741,77.173,2448516.0
2024-05-17 14:25:00,78.02,78.09,78.01,78.09,15998.0,77.173,77.2422,77.1631,77.2422,15998.0
2024-05-17 14:30:00,78.09,78.15,78.09,78.09,21510.0,77.2422,77.3016,77.2422,77.2422,21510.0
2024-05-17 14:35:00,78.13,78.16,78.1,78.12,11772.0,77.2818,77.3115,77.2521,77.2719,11772.0
2024-05-17 14:40:00,78.14,78.14,78.08,78.1,4959.0,77.2917,77.2917,77.2323,77.2521,4959.0
2024-05-17 14:45:00,78.12,78.19,78.09,78.19,14389.0,77.2719,77.3412,77.2422,77.3412,14389.0
2024-05-17 14:50:00,78.18,78.29,78.18,78.28,10958.0,77.3313,77.4401,77.3313,77.4302,10958.0
2024-05-17 14:55:00,78.28,78.38,78.27,78.34,23516.0,77.4302,77.5291,77.4203,77.4895,23516.0
2024-05-17 15:00:00,78.33,78.37,78.29,78.36,6712.0,77.4796,77.5192,77.4401,77.5093,6712.0
2024-05-17 15:05:00,78.34,78.39,78.32,78.38,8036.0,77.4895,77.539,77.4697,77.5291,8036.0
2024-05-17 15:10:00,78.38,78.39,78.34,78.38,10501.0,77.5291,77.539,77.4895,77.5291,10501.0
2024-05-17 15:15:00,78.38,78.45,78.38,78.4,53226.0,77.5291,77.5983,77.5291,77.5489,53226.0
2024-05-17 15:20:00,78.43,78.49,78.42,78.45,21550.0,77.5785,77.6379,77.5687,77.5983,21550.0
2024-05-17 15:25:00,78.47,78.49,78.43,78.47,18317.0,77.6181,77.6379,77.5785,77.6181,18317.0
2024-05-17 15:30:00,78.46,78.47,78.4,78.43,19940.0,77.6082,77.6181,77.5489,77.5785,19940.0
2024-05-17 15:35:00,78.43,78.49,78.42,78.46,7502.0,77.5785,77.6379,77.5687,77.6082,7502.0
2024-05-17 15:40:00,78.45,78.48,78.38,78.42,39008.0,77.5983,77.628,77.5291,77.5687,39008.0
2024-05-17 15:45:00,78.41,78.43,78.36,78.38,27935.0,77.5588,77.5785,77.5093,77.5291,27935.0
2024-05-17 15:50:00,78.37,78.48,78.33,78.43,71958.0,77.5192,77.628,77.4796,77.5785,71958.0
2024-05-17 15:55:00,78.43,78.53,78.39,78.53,150316.0,77.5785,77.6775,77.539,77.6775,150316.0
2024-05-20 09:30:00,78.55,78.7,78.52,78.7,60729.0,77.6972,77.8456,77.6676,77.8456,60729.0
2024-05-20 09:35:00,78.72,78.75,78.69,78.71,27270.0,77.8654,77.8951,77.8357,77.8555,27270.0
2024-05-20 09:40:00,78.74,78.76,78.69,78.73,14284.0,77.8852,77.905,77.8357,77.8753,14284.0
2024-05-20 09:45:00,78.72,78.82,78.72,78.82,74550.0,77.8654,77.9643,77.8654,77.9643,74550.0
2024-05-20 09:50:00,78.84,79.02,78.83,79.01,92133.0,77.9841,78.1621,77.9742,78.1523,92133.0
2024-05-20 09:55:00,79.0,79.04,78.98,79.03,27833.0,78.1424,78.1819,78.1226,78.172,27833.0
2024-05-20 10:00:00,79.04,79.04,78.91,78.98,17340.0,78.1819,78.1819,78.0533,78.1226,17340.0
2024-05-20 10:05:00,78.96,78.98,78.92,78.97,5306.0,78.1028,78.1226,78.0632,78.1127,5306.0
2024-05-20 10:10:00,79.0,79.02,78.97,78.99,11422.0,78.1424,78.1621,78.1127,78.1325,11422.0
2024-05-20 10:15:00,78.98,79.05,78.96,79.04,10176.0,78.1226,78.1918,78.1028,78.1819,10176.0
2024-05-20 10:20:00,79.05,79.08,79.03,79.04,20652.0,78.1918,78.2215,78.172,78.1819,20652.0
2024-05-20 10:25:00,79.03,79.07,78.99,79.06,22616.0,78.172,78.2116,78.1325,78.2017,22616.0
2024-05-20 10:30:00,79.06,79.07,79.02,79.04,11861.0,78.2017,78.2116,78.1621,78.1819,11861.0
2024-05-20 10:35:00,79.04,79.05,79.0,79.0,7823.0,78.1819,78.1918,78.1424,78.1424,7823.0
2024-05-20 10:40:00,79.02,79.09,79.02,79.06,25327.0,78.1621,78.2314,78.1621,78.2017,25327.0
2024-05-20 10:45:00,79.06,79.1,79.03,79.1,12995.0,78.2017,78.2413,78.172,78.2413,12995.0
2024-05-20 10:50:00,79.12,79.12,79.06,79.08,8995.0,78.2611,78.2611,78.2017,78.2215,8995.0
2024-05-20 10:55:00,79.09,79.09,79.0,79.05,7740.0,78.2314,78.2314,78.1424,78.1918,7740.0
2024-05-20 11:00:00,79.05,79.07,79.02,79.03,8499.0,78.1918,78.2116,78.1621,78.172,8499.0
2024-05-20 11:05:00,79.03,79.05,79.0,79.03,4414.0,78.172,78.1918,78.1424,78.172,4414.0
2024-05-20 11:10:00,79.05,79.05,79.03,79.04,7502.0,78.1918,78.1918,78.172,78.1819,7502.0
2024-05-20 11:15:00,79.04,79.04,78.97,79.01,19804.0,78.1819,78.1819,78.1127,78.1523,19804.0
2024-05-20 11:20:00,79.02,79.06,78.98,79.06,6332.0,78.1621,78.2017,78.1226,78.2017,6332.0
2024-05-20 11:25:00,79.09,79.12,79.08,79.1,13951.0,78.2314,78.2611,78.2215,78.2413,13951.0
2024-05-20 11:30:00,79.1,79.15,79.08,79.13,36652.0,78.2413,78.2907,78.2215,78.2709,36652.0
2024-05-20 11:35:00,79.13,79.13,79.07,79.09,20715.0,78.2709,78.2709,78.2116,78.2314,20715.0
2024-05-20 11:40:00,79.08,79.08,78.98,79.01,6133.0,78.2215,78.2215,78.1226,78.1523,6133.0
2024-05-20 11:45:00,79.0,79.02,78.96,78.98,25122.0,78.1424,78.1621,78.1028,78.1226,25122.0
2024-05-20 11:50:00,78.98,78.99,78.95,78.96,9507.0,78.1226,78.1325,78.0929,78.1028,9507.0
2024-05-20 11:55:00,78.94,79.0,78.93,78.98,4358.0,78.083,78.1424,78.0731,78.1226,4358.0
2024-05-20 12:00:00,79.0,79.03,78.99,79.01,16416.0,78.1424,78.172,78.1325,78.1523,16416.0
2024-05-20 12:05:00,79.04,79.04,79.0,79.0,27680.0,78.1819,78.1819,78.1424,78.1424,27680.0
2024-05-20 12:10:00,79.0,79.0,78.92,78.95,8688.0,78.1424,78.1424,78.0632,78.0929,8688.0
2024-05-20 12:15:00,78.97,78.97,78.91,78.93,4879.0,78.1127,78.1127,78.0533,78.0731,4879.0
2024-05-20 12:20:00,78.95,78.98,78.89,78.89,14398.0,78.0929,78.1226,78.0336,78.0336,14398.0
2024-05-20 12:25:00,78.9,78.92,78.89,78.92,16644.0,78.0434,78.0632,78.0336,78.0632,16644.0
2024-05-20 12:30:00,78.92,78.95,78.9,78.92,13284.0,78.0632,78.0929,78.0434,78.0632,13284.0
2024-05-20 12:35:00,78.93,79.0,78.92,78.99,12183.0,78.0731,78.1424,78.0632,78.1325,12183.0
2024-05-20 12:40:00,78.97,79.02,78.97,79.01,16501.0,78.1127,78.1621,78.1127,78.1523,16501.0
2024-05-20 12:45:00,79.01,79.01,78.95,78.95,14107.0,78.1523,78.1523,78.0929,78.0929,14107.0
2024-05-20 12:50:00,78.97,79.03,78.97,79.03,3826.0,78.1127,78.172,78.1127,78.172,3826.0
2024-05-20 12:55:00,79.01,79.05,79.0,79.04,8286.0,78.1523,78.1918,78.1424,78.1819,8286.0
2024-05-20 13:00:00,79.04,79.04,78.99,79.04,3300.0,78.1819,78.1819,78.1325,78.1819,3300.0
2024-05-20 13:05:00,79.0,79.05,79.0,79.05,730.0,78.1424,78.1918,78.1424,78.1918,730.0
2024-05-20 13:10:00,79.03,79.04,79.0,79.03,12576.0,78.172,78.1819,78.1424,78.172,12576.0
2024-05-20 13:15:00,79.04,79.06,78.99,79.0,11117.0,78.1819,78.2017,78.1325,78.1424,11117.0
2024-05-20 13:20:00,78.98,78.98,78.92,78.93,14993.0,78.1226,78.1226,78.0632,78.0731,14993.0
2024-05-20 13:25:00,78.93,78.94,78.74,78.79,43296.0,78.0731,78.083,77.8852,77.9346,43296.0
2024-05-20 13:30:00,78.78,78.81,78.74,78.8,31195.0,77.9247,77.9544,77.8852,77.9445,31195.0
2024-05-20 13:35:00,78.78,78.8,78.76,78.79,5800.0,77.9247,77.9445,77.905,77.9346,5800.0
2024-05-20 13:40:00,78.78,78.82,78.74,78.81,21397.0,77.9247,77.9643,77.8852,77.9544,21397.0
2024-05-20 13:45:00,78.82,78.84,78.74,78.75,10292.0,77.9643,77.9841,77.8852,77.8951,10292.0
2024-05-20 13:50:00,78.76,78.79,78.71,78.74,3444.0,77.905,77.9346,77.8555,77.8852,3444.0
2024-05-20 13:55:00,78.73,78.77,78.7,78.76,5496.0,77.8753,77.9149,77.8456,77.905,5496.0
2024-05-20 14:00:00,78.76,78.77,78.71,78.71,19478.0,77.905,77.9149,77.8555,77.8555,19478.0
2024-05-20 14:05:00,78.7,78.72,78.45,78.61,77278.0,77.8456,77.8654,77.5983,77.7566,77278.0
2024-05-20 14:10:00,78.6,78.66,78.57,78.62,33300.0,77.7467,77.8061,77.717,77.7665,33300.0
2024-05-20 14:15:00,78.61,78.66,78.56,78.6,6824.0,77.7566,77.8061,77.7071,77.7467,6824.0
2024-05-20 14:20:00,78.61,78.65,78.61,78.62,2000.0,77.7566,77.7962,77.7566,77.7665,2000.0
2024-05-20 14:25:00,78.67,78.73,78.66,78.72,28517.0,77.8159,77.8753,77.8061,77.8654,28517.0
2024-05-20 14:30:00,78.73,78.77,78.72,78.72,3511.0,77.8753,77.9149,77.8654,77.8654,3511.0
2024-05-20 14:35:00,78.75,78.75,78.72,78.75,1150.0,77.8951,77.8951,77.8654,77.8951,1150.0
2024-05-20 14:40:00,78.77,78.81,78.77,78.81,7106.0,77.9149,77.9544,77.9149,77.9544,7106.0
2024-05-20 14:45:00,78.81,78.81,78.73,78.76,3400.0,77.9544,77.9544,77.8753,77.905,3400.0
2024-05-20 14:50:00,78.73,78.74,78.68,78.7,6584.0,77.8753,77.8852,77.8258,77.8456,6584.0
2024-05-20 14:55:00,78.67,78.7,78.67,78.67,24782.0,77.8159,77.8456,77.8159,77.8159,24782.0
2024-05-20 15:00:00,78.62,78.69,78.62,78.69,7344.0,77.7665,77.8357,77.7665,77.8357,7344.0
2024-05-20 15:05:00,78.65,78.74,78.64,78.73,8295.0,77.7962,77.8852,77.7863,77.8753,8295.0
2024-05-20 15:10:00,78.74,78.78,78.72,78.77,12778.0,77.8852,77.9247,77.8654,77.9149,12778.0
2024-05-20 15:15:00,78.76,78.79,78.74,78.75,5894.0,77.905,77.9346,77.8852,77.8951,5894.0
2024-05-20 15:20:00,78.73,78.75,78.72,78.72,14965.0,77.8753,77.8951,77.8654,77.8654,14965.0
2024-05-20 15:25:00,78.72,78.75,78.7,78.74,7605.0,77.8654,77.8951,77.8456,77.8852,7605.0
2024-05-20 15:30:00,78.75,78.77,78.68,78.68,18779.0,77.8951,77.9149,77.8258,77.8258,18779.0
2024-05-20 15:35:00,78.69,78.73,78.65,78.73,15805.0,77.8357,77.8753,77.7962,77.8753,15805.0
2024-05-20 15:40:00,78.72,78.72,78.64,78.68,15711.0,77.8654,77.8654,77.7863,77.8258,15711.0
2024-05-20 15:45:00,78.65,78.66,78.56,78.59,37625.0,77.7962,77.8061,77.7071,77.7368,37625.0
2024-05-20 15:50:00,78.59,78.63,78.55,78.6,56996.0,77.7368,77.7764,77.6972,77.7467,56996.0
2024-05-20 15:55:00,78.62,78.7,78.53,78.68,196653.0,77.7665,77.8456,77.6775,77.8258,196653.0
2024-05-21 09:30:00,78.45,78.55,78.4,78.53,124702.0,77.5983,77.6972,77.5489,77.6775,124702.0
2024-05-21 09:35:00,78.54,78.54,78.46,78.53,28600.0,77.6874,77.6874,77.6082,77.6775,28600.0
2024-05-21 09:40:00,78.52,78.58,78.51,78.58,18549.0,77.6676,77.7269,77.6577,77.7269,18549.0
2024-05-21 09:45:00,78.57,78.57,78.47,78.56,59271.0,77.717,77.717,77.6181,77.7071,59271.0
2024-05-21 09:50:00,78.55,78.57,78.51,78.56,13739.0,77.6972,77.717,77.6577,77.7071,13739.0
2024-05-21 09:55:00,78.56,78.57,78.51,78.52,13608.0,77.7071,77.717,77.6577,77.6676,13608.0
2024-05-21 10:00:00,78.55,78.62,78.55,78.62,17388.0,77.6972,77.7665,77.6972,77.7665,17388.0
2024-05-21 10:05:00,78.62,78.63,78.58,78.62,25409.0,77.7665,77.7764,77.7269,77.7665,25409.0
2024-05-21 10:10:00,78.63,78.66,78.56,78.63,17972.0,77.7764,77.8061,77.7071,77.7764,17972.0
2024-05-21 10:15:00,78.62,78.65,78.58,78.58,6546.0,77.7665,77.7962,77.7269,77.7269,6546.0
2024-05-21 10:20:00,78.6,78.64,78.6,78.63,6383.0,77.7467,77.7863,77.7467,77.7764,6383.0
2024-05-21 10:25:00,78.63,78.67,78.62,78.67,15187.0,77.7764,77.8159,77.7665,77.8159,15187.0
2024-05-21 10:30:00,78.67,78.73,78.64,78.73,11953.0,77.8159,77.8753,77.7863,77.8753,11953.0
2024-05-21 10:35:00,78.73,78.84,78.73,78.79,4523.0,77.8753,77.9841,77.8753,77.9346,4523.0
2024-05-21 10:40:00,78.81,78.82,78.77,78.78,3642.0,77.9544,77.9643,77.9149,77.9247,3642.0
2024-05-21 10:45:00,78.78,78.79,78.75,78.79,7459.0,77.9247,77.9346,77.8951,77.9346,7459.0
2024-05-21 10:50:00,78.8,78.8,78.74,78.74,8900.0,77.9445,77.9445,77.8852,77.8852,8900.0
2024-05-21 10:55:00,78.75,78.77,78.72,78.76,8927.0,77.8951,77.9149,77.8654,77.905,8927.0
2024-05-21 11:00:00,78.76,78.79,78.75,78.77,11978.0,77.905,77.9346,77.8951,77.9149,11978.0
2024-05-21 11:05:00,78.77,78.78,78.74,78.75,3766.0,77.9149,77.9247,77.8852,77.8951,3766.0
2024-05-21 11:10:00,78.75,78.75,78.72,78.75,10698.0,77.8951,77.8951,77.8654,77.8951,10698.0
2024-05-21 11:15:00,78.76,78.84,78.76,78.82,13919.0,77.905,77.9841,77.905,77.9643,13919.0
2024-05-21 11:20:00,78.83,78.88,78.83,78.88,6022.0,77.9742,78.0237,77.9742,78.0237,6022.0
2024-05-21 11:25:00,78.87,78.87,78.82,78.84,4749.0,78.0138,78.0138,77.9643,77.9841,4749.0
2024-05-21 11:30:00,78.82,78.82,78.74,78.75,16090.0,77.9643,77.9643,77.8852,77.8951,16090.0
2024-05-21 11:35:00,78.76,78.78,78.75,78.78,2167.0,77.905,77.9247,77.8951,77.9247,2167.0
2024-05-21 11:40:00,78.76,78.76,78.69,78.73,14338.0,77.905,77.905,77.8357,77.8753,14338.0
2024-05-21 11:45:00,78.74,78.74,78.71,78.73,14265.0,77.8852,77.8852,77.8555,77.8753,14265.0
2024-05-21 11:50:00,78.73,78.74,78.61,78.7,24679.0,77.8753,77.8852,77.7566,77.8456,24679.0
2024-05-21 11:55:00,78.7,78.7,78.66,78.66,1637.0,77.8456,77.8456,77.8061,77.8061,1637.0
2024-05-21 12:00:00,78.66,78.66,78.62,78.64,12665.0,77.8061,77.8061,77.7665,77.7863,12665.0
2024-05-21 12:05:00,78.65,78.65,78.61,78.62,11187.0,77.7962,77.7962,77.7566,77.7665,11187.0
2024-05-21 12:10:00,78.62,78.73,78.61,78.7,22972.0,77.7665,77.8753,77.7566,77.8456,22972.0
2024-05-21 12:15:00,78.71,78.75,78.71,78.73,6861.0,77.8555,77.8951,77.8555,77.8753,6861.0
2024-05-21 12:20:00,78.73,78.75,78.71,78.72,1500.0,77.8753,77.8951,77.8555,77.8654,1500.0
2024-05-21 12:25:00,78.7,78.73,78.66,78.73,7741.0,77.8456,77.8753,77.8061,77.8753,7741.0
2024-05-21 12:30:00,78.72,78.74,78.7,78.7,3040.0,77.8654,77.8852,77.8456,77.8456,3040.0
2024-05-21 12:35:00,78.69,78.7,78.67,78.67,2819.0,77.8357,77.8456,77.8159,77.8159,2819.0
2024-05-21 12:40:00,78.68,78.68,78.65,78.66,3849.0,77.8258,77.8258,77.7962,77.8061,3849.0
2024-05-21 12:45:00,78.64,78.67,78.64,78.67,1833.0,77.7863,77.8159,77.7863,77.8159,1833.0
2024-05-21 12:50:00,78.7,78.72,78.66,78.67,25174.0,77.8456,77.8654,77.8061,77.8159,25174.0
2024-05-21 12:55:00,78.67,78.67,78.61,78.66,72555.0,77.8159,77.8159,77.7566,77.8061,72555.0
2024-05-21 13:00:00,78.65,78.66,78.59,78.65,23860.0,77.7962,77.8061,77.7368,77.7962,23860.0
2024-05-21 13:05:00,78.65,78.7,78.65,78.68,13100.0,77.7962,77.8456,77.7962,77.8258,13100.0
2024-05-21 13:10:00,78.67,78.67,78.57,78.61,11472.0,77.8159,77.8159,77.717,77.7566,11472.0
2024-05-21 13:15:00,78.62,78.64,78.62,78.64,4756.0,77.7665,77.7863,77.7665,77.7863,4756.0
2024-05-21 13:20:00,78.62,78.63,78.6,78.61,3900.0,77.7665,77.7764,77.7467,77.7566,3900.0
2024-05-21 13:25:00,78.62,78.7,78.62,78.7,12169.0,77.7665,77.8456,77.7665,77.8456,12169.0
2024-05-21 13:30:00,78.71,78.71,78.7,78.71,864.0,77.8555,77.8555,77.8456,77.8555,864.0
2024-05-21 13:35:00,78.72,78.79,78.71,78.78,6559.0,77.8654,77.9346,77.8555,77.9247,6559.0
2024-05-21 13:40:00,78.79,78.83,78.76,78.81,51638.0,77.9346,77.9742,77.905,77.9544,51638.0
2024-05-21 13:45:00,78.8,78.83,78.79,78.79,10132.0,77.9445,77.9742,77.9346,77.9346,10132.0
2024-05-21 13:50:00,78.8,78.85,78.8,78.84,5438.0,77.9445,77.994,77.9445,77.9841,5438.0
2024-05-21 13:55:00,78.84,78.9,78.84,78.89,12142.0,77.9841,78.0434,77.9841,78.0336,12142.0
2024-05-21 14:00:00,78.9,78.9,78.79,78.81,28566.0,78.0434,78.0434,77.9346,77.9544,28566.0
2024-05-21 14:05:00,78.83,78.87,78.83,78.86,1546.0,77.9742,78.0138,77.9742,78.0039,1546.0
2024-05-21 14:10:00,78.87,78.88,78.79,78.83,6905.0,78.0138,78.0237,77.9346,77.9742,6905.0
2024-05-21 14:15:00,78.83,78.84,78.82,78.83,1200.0,77.9742,77.9841,77.9643,77.9742,1200.0
2024-05-21 14:20:00,78.82,78.83,78.79,78.8,3183.0,77.9643,77.9742,77.9346,77.9445,3183.0
2024-05-21 14:25:00,78.8,78.8,78.78,78.79,4357.0,77.9445,77.9445,77.9247,77.9346,4357.0
2024-05-21 14:30:00,78.8,78.87,78.79,78.84,3992.0,77.9445,78.0138,77.9346,77.9841,3992.0
2024-05-21 14:35:00,78.84,78.84,78.78,78.78,3841.0,77.9841,77.9841,77.9247,77.9247,3841.0
2024-05-21 14:40:00,78.77,78.77,78.74,78.74,5931.0,77.9149,77.9149,77.8852,77.8852,5931.0
2024-05-21 14:45:00,78.73,78.77,78.73,78.77,8882.0,77.8753,77.9149,77.8753,77.9149,8882.0
2024-05-21 14:50:00,78.77,78.79,78.74,78.75,27537.0,77.9149,77.9346,77.8852,77.8951,27537.0
2024-05-21 14:55:00,78.77,78.8,78.77,78.79,6613.0,77.9149,77.9445,77.9149,77.9346,6613.0
2024-05-21 15:00:00,78.79,78.81,78.77,78.77,2929.0,77.9346,77.9544,77.9149,77.9149,2929.0
2024-05-21 15:05:00,78.76,78.82,78.74,78.81,4665.0,77.905,77.9643,77.8852,77.9544,4665.0
2024-05-21 15:10:00,78.87,78.93,78.86,78.92,24342.0,78.0138,78.0731,78.0039,78.0632,24342.0
2024-05-21 15:15:00,78.91,78.94,78.88,78.93,12362.0,78.0533,78.083,78.0237,78.0731,12362.0
2024-05-21 15:20:00,78.93,78.93,78.89,78.9,1642.0,78.0731,78.0731,78.0336,78.0434,1642.0
2024-05-21 15:25:00,78.91,78.91,78.85,78.88,23683.0,78.0533,78.0533,77.994,78.0237,23683.0
2024-05-21 15:30:00,78.91,79.0,78.91,78.99,35259.0,78.0533,78.1424,78.0533,78.1325,35259.0
2024-05-21 15:35:00,79.05,79.12,79.02,79.04,31893.0,78.1918,78.2611,78.1621,78.1819,31893.0
2024-05-21 15:40:00,79.02,79.02,78.96,78.98,9162.0,78.1621,78.1621,78.1028,78.1226,9162.0
2024-05-21 15:45:00,78.96,78.96,78.92,78.94,38771.0,78.1028,78.1028,78.0632,78.083,38771.0
2024-05-21 15:50:00,78.95,79.06,78.93,79.05,65429.0,78.0929,78.2017,78.0731,78.1918,65429.0
2024-05-21 15:55:00,79.05,79.1,78.99,79.07,98120.0,78.1918,78.2413,78.1325,78.2116,98120.0
2024-05-22 09:30:00,78.85,78.92,78.84,78.91,77052.0,77.994,78.0632,77.9841,78.0533,77052.0
2024-05-22 09:35:00,78.91,78.93,78.87,78.9,17195.0,78.0533,78.0731,78.0138,78.0434,17195.0
2024-05-22 09:40:00,78.91,78.97,78.85,78.97,42379.0,78.0533,78.1127,77.994,78.1127,42379.0
2024-05-22 09:45:00,78.97,78.98,78.94,78.96,17655.0,78.1127,78.1226,78.083,78.1028,17655.0
2024-05-22 09:50:00,78.99,79.0,78.96,78.99,21448.0,78.1325,78.1424,78.1028,78.1325,21448.0
2024-05-22 09:55:00,78.99,79.0,78.96,79.0,10659.0,78.1325,78.1424,78.1028,78.1424,10659.0
2024-05-22 10:00:00,79.0,79.03,78.96,78.98,16654.0,78.1424,78.172,78.1028,78.1226,16654.0
2024-05-22 10:05:00,78.97,79.01,78.94,78.96,11517.0,78.1127,78.1523,78.083,78.1028,11517.0
2024-05-22 10:10:00,78.97,79.02,78.95,78.97,12023.0,78.1127,78.1621,78.0929,78.1127,12023.0
2024-05-22 10:15:00,79.01,79.01,78.98,78.98,3030.0,78.1523,78.1523,78.1226,78.1226,3030.0
2024-05-22 10:20:00,78.97,79.0,78.93,78.95,4036.0,78.1127,78.1424,78.0731,78.0929,4036.0
2024-05-22 10:25:00,78.95,79.0,78.94,78.99,12851.0,78.0929,78.1424,78.083,78.1325,12851.0
2024-05-22 10:30:00,78.98,79.0,78.95,78.99,15653.0,78.1226,78.1424,78.0929,78.1325,15653.0
2024-05-22 10:35:00,78.98,78.98,78.95,78.97,4492.0,78.1226,78.1226,78.0929,78.1127,4492.0
2024-05-22 10:40:00,78.97,78.99,78.9,78.9,15270.0,78.1127,78.1325,78.0434,78.0434,15270.0
2024-05-22 10:45:00,78.92,78.95,78.9,78.92,3848.0,78.0632,78.0929,78.0434,78.0632,3848.0
2024-05-22 10:50:00,78.95,78.96,78.94,78.94,5543.0,78.0929,78.1028,78.083,78.083,5543.0
2024-05-22 10:55:00,78.95,79.0,78.95,79.0,10925.0,78.0929,78.1424,78.0929,78.1424,10925.0
2024-05-22 11:00:00,79.0,79.01,78.97,78.99,2210.0,78.1424,78.1523,78.1127,78.1325,2210.0
2024-05-22 11:05:00,79.01,79.05,79.01,79.03,14302.0,78.1523,78.1918,78.1523,78.172,14302.0
2024-05-22 11:10:00,79.04,79.05,79.02,79.02,3501.0,78.1819,78.1918,78.1621,78.1621,3501.0
2024-05-22 11:15:00,79.04,79.04,78.99,79.01,6493.0,78.1819,78.1819,78.1325,78.1523,6493.0
2024-05-22 11:20:00,79.0,79.01,78.96,78.97,9856.0,78.1424,78.1523,78.1028,78.1127,9856.0
2024-05-22 11:25:00,78.97,78.97,78.95,78.95,1350.0,78.1127,78.1127,78.0929,78.0929,1350.0
2024-05-22 11:30:00,78.96,78.96,78.91,78.94,3656.0,78.1028,78.1028,78.0533,78.083,3656.0
2024-05-22 11:35:00,78.94,78.94,78.92,78.93,8254.0,78.083,78.083,78.0632,78.0731,8254.0
2024-05-22 11:40:00,78.93,78.95,78.92,78.93,8374.0,78.0731,78.0929,78.0632,78.0731,8374.0
2024-05-22 11:45:00,78.93,78.93,78.9,78.91,3575.0,78.0731,78.0731,78.0434,78.0533,3575.0
2024-05-22 11:50:00,78.88,78.88,78.71,78.82,48085.0,78.0237,78.0237,77.8555,77.9643,48085.0
2024-05-22 11:55:00,78.8,78.85,78.8,78.84,2635.0,77.9445,77.994,77.9445,77.9841,2635.0
2024-05-22 12:00:00,78.86,78.87,78.85,78.86,12120.0,78.0039,78.0138,77.994,78.0039,12120.0
2024-05-22 12:05:00,78.87,78.92,78.87,78.92,5549.0,78.0138,78.0632,78.0138,78.0632,5549.0
2024-05-22 12:10:00,78.92,78.95,78.91,78.93,5528.0,78.0632,78.0929,78.0533,78.0731,5528.0
2024-05-22 12:15:00,78.95,78.97,78.94,78.95,24998.0,78.0929,78.1127,78.083,78.0929,24998.0
2024-05-22 12:20:00,78.93,78.99,78.92,78.96,7755.0,78.0731,78.1325,78.0632,78.1028,7755.0
2024-05-22 12:25:00,78.95,78.96,78.95,78.95,1461.0,78.0929,78.1028,78.0929,78.0929,1461.0
2024-05-22 12:30:00,78.96,78.97,78.92,78.92,1767.0,78.1028,78.1127,78.0632,78.0632,1767.0
2024-05-22 12:35:00,78.95,78.95,78.9,78.94,5477.0,78.0929,78.0929,78.0434,78.083,5477.0
2024-05-22 12:40:00,78.95,78.99,78.95,78.98,12556.0,78.0929,78.1325,78.0929,78.1226,12556.0
2024-05-22 12:45:00,78.98,78.98,78.89,78.89,46606.0,78.1226,78.1226,78.0336,78.0336,46606.0
2024-05-22 12:50:00,78.88,78.91,78.86,78.91,2100.0,78.0237,78.0533,78.0039,78.0533,2100.0
2024-05-22 12:55:00,78.91,78.93,78.89,78.91,4863.0,78.0533,78.0731,78.0336,78.0533,4863.0
2024-05-22 13:00:00,78.91,78.97,78.9,78.93,5853.0,78.0533,78.1127,78.0434,78.0731,5853.0
2024-05-22 13:05:00,78.96,78.98,78.95,78.97,5257.0,78.1028,78.1226,78.0929,78.1127,5257.0
2024-05-22 13:10:00,78.98,78.99,78.97,78.98,3925.0,78.1226,78.1325,78.1127,78.1226,3925.0
2024-05-22 13:15:00,78.99,79.02,78.98,78.99,8657.0,78.1325,78.1621,78.1226,78.1325,8657.0
2024-05-22 13:20:00,78.97,78.99,78.96,78.98,3321.0,78.1127,78.1325,78.1028,78.1226,3321.0
2024-05-22 13:25:00,78.97,78.97,78.92,78.92,5100.0,78.1127,78.1127,78.0632,78.0632,5100.0
2024-05-22 13:30:00,78.91,78.92,78.86,78.87,2903.0,78.0533,78.0632,78.0039,78.0138,2903.0
2024-05-22 13:35:00,78.84,78.85,78.6,78.7,69061.0,77.9841,77.994,77.7467,77.8456,69061.0
2024-05-22 13:40:00,78.68,78.72,78.53,78.55,48811.0,77.8258,77.8654,77.6775,77.6972,48811.0
2024-05-22 13:45:00,78.54,78.64,78.5,78.58,18628.0,77.6874,77.7863,77.6478,77.7269,18628.0
2024-05-22 13:50:00,78.59,78.64,78.56,78.57,23010.0,77.7368,77.7863,77.7071,77.717,23010.0
2024-05-22 13:55:00,78.56,78.65,78.52,78.65,16757.0,77.7071,77.7962,77.6676,77.7962,16757.0
2024-05-22 14:00:00,78.63,78.63,78.15,78.35,142252.0,77.7764,77.7764,77.3016,77.4994,142252.0
2024-05-22 14:05:00,78.35,78.52,78.35,78.46,42700.0,77.4994,77.6676,77.4994,77.6082,42700.0
2024-05-22 14:10:00,78.46,78.5,78.4,78.43,28512.0,77.6082,77.6478,77.5489,77.5785,28512.0
2024-05-22 14:15:00,78.44,78.46,78.31,78.36,39383.0,77.5884,77.6082,77.4599,77.5093,39383.0
2024-05-22 14:20:00,78.35,78.35,78.06,78.22,51824.0,77.4994,77.4994,77.2126,77.3708,51824.0
2024-05-22 14:25:00,78.22,78.24,77.99,77.99,48368.0,77.3708,77.3906,77.1433,77.1433,48368.0
2024-05-22 14:30:00,77.99,78.11,77.99,78.06,43490.0,77.1433,77.262,77.1433,77.2126,43490.0
2024-05-22 14:35:00,78.04,78.09,77.97,78.07,27361.0,77.1928,77.2422,77.1235,77.2225,27361.0
2024-05-22 14:40:00,78.04,78.08,77.94,78.0,20119.0,77.1928,77.2323,77.0939,77.1532,20119.0
2024-05-22 14:45:00,77.99,78.23,77.99,78.2,35526.0,77.1433,77.3807,77.1433,77.351,35526.0
2024-05-22 14:50:00,78.2,78.22,78.13,78.14,13473.0,77.351,77.3708,77.2818,77.2917,13473.0
2024-05-22 14:55:00,78.13,78.24,78.13,78.22,7843.0,77.2818,77.3906,77.2818,77.3708,7843.0
2024-05-22 15:00:00,78.21,78.29,78.2,78.27,17129.0,77.3609,77.4401,77.351,77.4203,17129.0
2024-05-22 15:05:00,78.28,78.31,78.27,78.3,13704.0,77.4302,77.4599,77.4203,77.45,13704.0
2024-05-22 15:10:00,78.3,78.3,78.21,78.24,18708.0,77.45,77.45,77.3609,77.3906,18708.0
2024-05-22 15:15:00,78.2,78.31,78.01,78.06,39311.0,77.351,77.4599,77.1631,77.2126,39311.0
2024-05-22 15:20:00,78.08,78.28,78.07,78.27,27386.0,77.2323,77.4302,77.2225,77.4203,27386.0
2024-05-22 15:25:00,78.27,78.29,78.21,78.28,23960.0,77.4203,77.4401,77.3609,77.4302,23960.0
2024-05-22 15:30:00,78.28,78.6,78.27,78.5,30914.0,77.4302,77.7467,77.4203,77.6478,30914.0
2024-05-22 15:35:00,78.51,78.55,78.4,78.4,23481.0,77.6577,77.6972,77.5489,77.5489,23481.0
2024-05-22 15:40:00,78.42,78.43,78.23,78.26,38227.0,77.5687,77.5785,77.3807,77.4104,38227.0
2024-05-22 15:45:00,78.26,78.34,78.18,78.19,71555.0,77.4104,77.4895,77.3313,77.3412,71555.0
2024-05-22 15:50:00,78.2,78.32,78.07,78.31,143655.0,77.351,77.4697,77.2225,77.4599,143655.0
2024-05-22 15:55:00,78.33,78.6,78.33,78.59,146733.0,77.4796,77.7467,77.4796,77.7368,146733.0
2024-05-23 09:30:00,79.48,79.5,79.14,79.15,235209.0,78.6171,78.6369,78.2808,78.2907,235209.0
2024-05-23 09:35:00,79.15,79.21,79.08,79.15,161939.0,78.2907,78.3501,78.2215,78.2907,161939.0
2024-05-23 09:40:00,79.13,79.13,79.0,79.11,73796.0,78.2709,78.2709,78.1424,78.2512,73796.0
2024-05-23 09:45:00,79.1,79.1,78.81,78.88,91197.0,78.2413,78.2413,77.9544,78.0237,91197.0
2024-05-23 09:50:00,78.89,78.89,78.46,78.52,55095.0,78.0336,78.0336,77.6082,77.6676,55095.0
2024-05-23 09:55:00,78.56,78.59,78.48,78.58,76922.0,77.7071,77.7368,77.628,77.7269,76922.0
2024-05-23 10:00:00,78.56,78.74,78.47,78.61,73927.0,77.7071,77.8852,77.6181,77.7566,73927.0
2024-05-23 10:05:00,78.62,78.69,78.55,78.66,36678.0,77.7665,77.8357,77.6972,77.8061,36678.0
2024-05-23 10:10:00,78.68,78.86,78.67,78.84,52722.0,77.8258,78.0039,77.8159,77.9841,52722.0
2024-05-23 10:15:00,78.84,78.89,78.69,78.72,55202.0,77.9841,78.0336,77.8357,77.8654,55202.0
2024-05-23 10:20:00,78.74,78.74,78.52,78.62,73244.0,77.8852,77.8852,77.6676,77.7665,73244.0
2024-05-23 10:25:00,78.6,78.69,78.56,78.68,34995.0,77.7467,77.8357,77.7071,77.8258,34995.0
2024-05-23 10:30:00,78.71,78.75,78.59,78.64,20752.0,77.8555,77.8951,77.7368,77.7863,20752.0
2024-05-23 10:35:00,78.64,78.85,78.64,78.85,43949.0,77.7863,77.994,77.7863,77.994,43949.0
2024-05-23 10:40:00,78.86,78.86,78.69,78.72,20516.0,78.0039,78.0039,77.8357,77.8654,20516.0
2024-05-23 10:45:00,78.71,78.74,78.61,78.66,26240.0,77.8555,77.8852,77.7566,77.8061,26240.0
2024-05-23 10:50:00,78.62,78.62,78.47,78.47,54972.0,77.7665,77.7665,77.6181,77.6181,54972.0
2024-05-23 10:55:00,78.43,78.47,78.3,78.31,43322.0,77.5785,77.6181,77.45,77.4599,43322.0
2024-05-23 11:00:00,78.32,78.54,78.29,78.5,41537.0,77.4697,77.6874,77.4401,77.6478,41537.0
2024-05-23 11:05:00,78.49,78.78,78.44,78.75,46429.0,77.6379,77.9247,77.5884,77.8951,46429.0
2024-05-23 11:10:00,78.74,78.79,78.66,78.73,24204.0,77.8852,77.9346,77.8061,77.8753,24204.0
2024-05-23 11:15:00,78.7,78.75,78.65,78.67,41184.0,77.8456,77.8951,77.7962,77.8159,41184.0
2024-05-23 11:20:00,78.7,78.76,78.69,78.74,18505.0,77.8456,77.905,77.8357,77.8852,18505.0
2024-05-23 11:25:00,78.74,78.78,78.71,78.75,17102.0,77.8852,77.9247,77.8555,77.8951,17102.0
2024-05-23 11:30:00,78.76,78.82,78.75,78.8,19443.0,77.905,77.9643,77.8951,77.9445,19443.0
2024-05-23 11:35:00,78.81,78.94,78.78,78.92,15779.0,77.9544,78.083,77.9247,78.0632,15779.0
2024-05-23 11:40:00,78.92,78.93,78.86,78.89,6293.0,78.0632,78.0731,78.0039,78.0336,6293.0
2024-05-23 11:45:00,78.9,78.91,78.86,78.9,13452.0,78.0434,78.0533,78.0039,78.0434,13452.0
2024-05-23 11:50:00,78.91,79.01,78.9,78.96,54145.0,78.0533,78.1523,78.0434,78.1028,54145.0
2024-05-23 11:55:00,78.97,79.04,78.91,78.92,6937.0,78.1127,78.1819,78.0533,78.0632,6937.0
2024-05-23 12:00:00,78.91,79.0,78.87,78.94,4521.0,78.0533,78.1424,78.0138,78.083,4521.0
2024-05-23 12:05:00,78.93,78.94,78.79,78.82,15578.0,78.0731,78.083,77.9346,77.9643,15578.0
2024-05-23 12:10:00,78.83,78.84,78.7,78.77,57444.0,77.9742,77.9841,77.8456,77.9149,57444.0
2024-05-23 12:15:00,78.76,78.82,78.76,78.82,11260.0,77.905,77.9643,77.905,77.9643,11260.0
2024-05-23 12:20:00,78.82,78.91,78.81,78.91,4999.0,77.9643,78.0533,77.9544,78.0533,4999.0
2024-05-23 12:25:00,78.9,78.96,78.88,78.95,11050.0,78.0434,78.1028,78.0237,78.0929,11050.0
2024-05-23 12:30:00,78.97,78.99,78.93,78.93,6324.0,78.1127,78.1325,78.0731,78.0731,6324.0
2024-05-23 12:35:00,78.95,78.99,78.91,78.91,9438.0,78.0929,78.1325,78.0533,78.0533,9438.0
2024-05-23 12:40:00,78.91,78.91,78.77,78.79,4288.0,78.0533,78.0533,77.9149,77.9346,4288.0
2024-05-23 12:45:00,78.76,78.77,78.58,78.62,38461.0,77.905,77.9149,77.7269,77.7665,38461.0
2024-05-23 12:50:00,78.61,78.63,78.47,78.54,52648.0,77.7566,77.7764,77.6181,77.6874,52648.0
2024-05-23 12:55:00,78.53,78.59,78.45,78.46,29804.0,77.6775,77.7368,77.5983,77.6082,29804.0
2024-05-23 13:00:00,78.47,78.51,78.37,78.41,18209.0,77.6181,77.6577,77.5192,77.5588,18209.0
2024-05-23 13:05:00,78.43,78.48,78.4,78.42,19434.0,77.5785,77.628,77.5489,77.5687,19434.0
2024-05-23 13:10:00,78.41,78.53,78.38,78.52,29919.0,77.5588,77.6775,77.5291,77.6676,29919.0
2024-05-23 13:15:00,78.52,78.54,78.36,78.38,8961.0,77.6676,77.6874,77.5093,77.5291,8961.0
2024-05-23 13:20:00,78.37,78.4,78.25,78.4,34273.0,77.5192,77.5489,77.4005,77.5489,34273.0
2024-05-23 13:25:00,78.36,78.46,78.31,78.45,30496.0,77.5093,77.6082,77.4599,77.5983,30496.0
2024-05-23 13:30:00,78.42,78.43,78.29,78.33,13741.0,77.5687,77.5785,77.4401,77.4796,13741.0
2024-05-23 13:35:00,78.31,78.31,77.99,78.0,57171.0,77.4599,77.4599,77.1433,77.1532,57171.0
2024-05-23 13:40:00,78.0,78.2,77.85,77.9,94945.0,77.1532,77.351,77.0048,77.0543,94945.0
2024-05-23 13:45:00,77.87,77.97,77.86,77.86,91673.0,77.0246,77.1235,77.0147,77.0147,91673.0
2024-05-23 13:50:00,77.88,77.97,77.72,77.77,119293.0,77.0345,77.1235,76.8763,76.9257,119293.0
2024-05-23 13:55:00,77.77,77.77,77.58,77.62,97555.0,76.9257,76.9257,76.7378,76.7773,97555.0
2024-05-23 14:00:00,77.6,77.64,77.42,77.43,31722.0,76.7576,76.7971,76.5795,76.5894,31722.0
2024-05-23 14:05:00,77.42,77.56,77.32,77.53,74249.0,76.5795,76.718,76.4806,76.6883,74249.0
2024-05-23 14:10:00,77.56,77.59,77.4,77.51,35289.0,76.718,76.7477,76.5597,76.6685,35289.0
2024-05-23 14:15:00,77.5,77.59,77.25,77.26,56401.0,76.6586,76.7477,76.4114,76.4213,56401.0
2024-05-23 14:20:00,77.29,77.45,77.24,77.24,49090.0,76.4509,76.6092,76.4015,76.4015,49090.0
2024-05-23 14:25:00,77.25,77.45,77.24,77.32,26106.0,76.4114,76.6092,76.4015,76.4806,26106.0
2024-05-23 14:30:00,77.3,77.31,77.16,77.28,22661.0,76.4608,76.4707,76.3223,76.441,22661.0
2024-05-23 14:35:00,77.27,77.45,77.23,77.44,31833.0,76.4311,76.6092,76.3916,76.5993,31833.0
2024-05-23 14:40:00,77.44,77.49,77.28,77.28,23083.0,76.5993,76.6488,76.441,76.441,23083.0
2024-05-23 14:45:00,77.3,77.34,77.16,77.21,30208.0,76.4608,76.5004,76.3223,76.3718,30208.0
2024-05-23 14:50:00,77.22,77.22,77.07,77.08,43741.0,76.3817,76.3817,76.2333,76.2432,43741.0
2024-05-23 14:55:00,77.1,77.13,77.06,77.08,22621.0,76.263,76.2927,76.2234,76.2432,22621.0
2024-05-23 15:00:00,77.08,77.28,77.07,77.11,38793.0,76.2432,76.441,76.2333,76.2729,38793.0
2024-05-23 15:05:00,77.13,77.18,77.03,77.17,46138.0,76.2927,76.3421,76.1937,76.3322,46138.0
2024-05-23 15:10:00,77.12,77.17,77.03,77.16,26660.0,76.2828,76.3322,76.1937,76.3223,26660.0
2024-05-23 15:15:00,77.14,77.25,77.06,77.16,58166.0,76.3026,76.4114,76.2234,76.3223,58166.0
2024-05-23 15:20:00,77.21,77.3,77.12,77.14,21870.0,76.3718,76.4608,76.2828,76.3026,21870.0
2024-05-23 15:25:00,77.15,77.22,77.11,77.16,29970.0,76.3124,76.3817,76.2729,76.3223,29970.0
2024-05-23 15:30:00,77.16,77.29,77.16,77.28,75635.0,76.3223,76.4509,76.3223,76.441,75635.0
2024-05-23 15:35:00,77.29,77.35,77.27,77.34,24075.0,76.4509,76.5103,76.4311,76.5004,24075.0
2024-05-23 15:40:00,77.35,77.36,77.23,77.34,25375.0,76.5103,76.5202,76.3916,76.5004,25375.0
2024-05-23 15:45:00,77.34,77.34,77.21,77.31,107465.0,76.5004,76.5004,76.3718,76.4707,107465.0
2024-05-23 15:50:00,77.31,77.47,77.22,77.39,98425.0,76.4707,76.629,76.3817,76.5498,98425.0
2024-05-23 15:55:00,77.38,77.41,77.23,77.38,166355.0,76.5399,76.5696,76.3916,76.5399,166355.0
2024-05-24 09:30:00,77.95,77.97,77.8,77.97,125702.0,77.1038,77.1235,76.9554,77.1235,125702.0
2024-05-24 09:35:00,77.97,78.01,77.87,77.89,52877.0,77.1235,77.1631,77.0246,77.0444,52877.0
2024-05-24 09:40:00,77.87,77.97,77.84,77.95,58413.0,77.0246,77.1235,76.995,77.1038,58413.0
2024-05-24 09:45:00,77.95,77.98,77.76,77.81,46311.0,77.1038,77.1334,76.9158,76.9653,46311.0
2024-05-24 09:50:00,77.79,77.79,77.66,77.66,48708.0,76.9455,76.9455,76.8169,76.8169,48708.0
2024-05-24 09:55:00,77.68,77.77,77.68,77.76,26751.0,76.8367,76.9257,76.8367,76.9158,26751.0
2024-05-24 10:00:00,77.78,78.07,77.78,77.93,72998.0,76.9356,77.2225,76.9356,77.084,72998.0
2024-05-24 10:05:00,77.93,78.02,77.87,77.93,65521.0,77.084,77.173,77.0246,77.084,65521.0
2024-05-24 10:10:00,77.97,78.04,77.9,77.92,35120.0,77.1235,77.1928,77.0543,77.0741,35120.0
2024-05-24 10:15:00,77.93,78.04,77.91,78.03,29947.0,77.084,77.1928,77.0642,77.1829,29947.0
2024-05-24 10:20:00,78.06,78.12,77.99,78.09,21861.0,77.2126,77.2719,77.1433,77.2422,21861.0
2024-05-24 10:25:00,78.09,78.2,78.08,78.14,14633.0,77.2422,77.351,77.2323,77.2917,14633.0
2024-05-24 10:30:00,78.13,78.18,78.11,78.16,14536.0,77.2818,77.3313,77.262,77.3115,14536.0
2024-05-24 10:35:00,78.16,78.16,78.04,78.07,39927.0,77.3115,77.3115,77.1928,77.2225,39927.0
2024-05-24 10:40:00,78.06,78.09,77.94,77.95,26880.0,77.2126,77.2422,77.0939,77.1038,26880.0
2024-05-24 10:45:00,77.94,78.12,77.94,78.12,40159.0,77.0939,77.2719,77.0939,77.2719,40159.0
2024-05-24 10:50:00,78.14,78.21,78.11,78.2,28789.0,77.2917,77.3609,77.262,77.351,28789.0
2024-05-24 10:55:00,78.21,78.3,78.21,78.26,26804.0,77.3609,77.45,77.3609,77.4104,26804.0
2024-05-24 11:00:00,78.29,78.5,78.25,78.49,35890.0,77.4401,77.6478,77.4005,77.6379,35890.0
2024-05-24 11:05:00,78.47,78.53,78.45,78.51,39928.0,77.6181,77.6775,77.5983,77.6577,39928.0
2024-05-24 11:10:00,78.52,78.64,78.52,78.63,27739.0,77.6676,77.7863,77.6676,77.7764,27739.0
2024-05-24 11:15:00,78.63,78.65,78.55,78.57,12988.0,77.7764,77.7962,77.6972,77.717,12988.0
2024-05-24 11:20:00,78.58,78.58,78.52,78.55,7845.0,77.7269,77.7269,77.6676,77.6972,7845.0
2024-05-24 11:25:00,78.55,78.55,78.47,78.48,16680.0,77.6972,77.6972,77.6181,77.628,16680.0
2024-05-24 11:30:00,78.49,78.58,78.49,78.57,13701.0,77.6379,77.7269,77.6379,77.717,13701.0
2024-05-24 11:35:00,78.57,78.57,78.31,78.31,86308.0,77.717,77.717,77.4599,77.4599,86308.0
2024-05-24 11:40:00,78.32,78.45,78.32,78.42,21332.0,77.4697,77.5983,77.4697,77.5687,21332.0
2024-05-24 11:45:00,78.42,78.42,78.32,78.36,18760.0,77.5687,77.5687,77.4697,77.5093,18760.0
2024-05-24 11:50:00,78.36,78.41,78.29,78.41,20987.0,77.5093,77.5588,77.4401,77.5588,20987.0
2024-05-24 11:55:00,78.41,78.41,78.35,78.4,6150.0,77.5588,77.5588,77.4994,77.5489,6150.0
2024-05-24 12:00:00,78.41,78.44,78.38,78.44,7947.0,77.5588,77.5884,77.5291,77.5884,7947.0
2024-05-24 12:05:00,78.42,78.48,78.41,78.44,15603.0,77.5687,77.628,77.5588,77.5884,15603.0
2024-05-24 12:10:00,78.45,78.53,78.45,78.5,13005.0,77.5983,77.6775,77.5983,77.6478,13005.0
2024-05-24 12:15:00,78.5,78.56,78.48,78.53,9944.0,77.6478,77.7071,77.628,77.6775,9944.0
2024-05-24 12:20:00,78.53,78.53,78.48,78.51,7630.0,77.6775,77.6775,77.628,77.6577,7630.0
2024-05-24 12:25:00,78.51,78.57,78.49,78.49,9226.0,77.6577,77.717,77.6379,77.6379,9226.0
2024-05-24 12:30:00,78.5,78.52,78.46,78.48,15716.0,77.6478,77.6676,77.6082,77.628,15716.0
2024-05-24 12:35:00,78.47,78.47,78.39,78.39,58227.0,77.6181,77.6181,77.539,77.539,58227.0
2024-05-24 12:40:00,78.38,78.44,78.37,78.42,7297.0,77.5291,77.5884,77.5192,77.5687,7297.0
2024-05-24 12:45:00,78.41,78.42,78.38,78.41,13634.0,77.5588,77.5687,77.5291,77.5588,13634.0
2024-05-24 12:50:00,78.41,78.51,78.39,78.5,31520.0,77.5588,77.6577,77.539,77.6478,31520.0
2024-05-24 12:55:00,78.5,78.5,78.35,78.36,18560.0,77.6478,77.6478,77.4994,77.5093,18560.0
2024-05-24 13:00:00,78.36,78.42,78.34,78.34,7294.0,77.5093,77.5687,77.4895,77.4895,7294.0
2024-05-24 13:05:00,78.33,78.35,78.3,78.31,21054.0,77.4796,77.4994,77.45,77.4599,21054.0
2024-05-24 13:10:00,78.31,78.43,78.29,78.43,8850.0,77.4599,77.5785,77.4401,77.5785,8850.0
2024-05-24 13:15:00,78.43,78.44,78.37,78.43,4745.0,77.5785,77.5884,77.5192,77.5785,4745.0
2024-05-24 13:20:00,78.43,78.47,78.39,78.47,9387.0,77.5785,77.6181,77.539,77.6181,9387.0
2024-05-24 13:25:00,78.48,78.51,78.46,78.46,16301.0,77.628,77.6577,77.6082,77.6082,16301.0
2024-05-24 13:30:00,78.46,78.46,78.36,78.39,14623.0,77.6082,77.6082,77.5093,77.539,14623.0
2024-05-24 13:35:00,78.39,78.43,78.39,78.43,7655.0,77.539,77.5785,77.539,77.5785,7655.0
2024-05-24 13:40:00,78.42,78.42,78.35,78.38,11794.0,77.5687,77.5687,77.4994,77.5291,11794.0
2024-05-24 13:45:00,78.39,78.39,78.35,78.37,2950.0,77.539,77.539,77.4994,77.5192,2950.0
2024-05-24 13:50:00,78.41,78.44,78.4,78.44,4875.0,77.5588,77.5884,77.5489,77.5884,4875.0
2024-05-24 13:55:00,78.44,78.5,78.43,78.45,7256.0,77.5884,77.6478,77.5785,77.5983,7256.0
2024-05-24 14:00:00,78.43,78.55,78.43,78.52,9110.0,77.5785,77.6972,77.5785,77.6676,9110.0
2024-05-24 14:05:00,78.52,78.6,78.5,78.59,40858.0,77.6676,77.7467,77.6478,77.7368,40858.0
2024-05-24 14:10:00,78.56,78.56,78.48,78.54,45805.0,77.7071,77.7071,77.628,77.6874,45805.0
2024-05-24 14:15:00,78.53,78.58,78.53,78.58,4801.0,77.6775,77.7269,77.6775,77.7269,4801.0
2024-05-24 14:20:00,78.55,78.55,78.39,78.39,17609.0,77.6972,77.6972,77.539,77.539,17609.0
2024-05-24 14:25:00,78.38,78.43,78.38,78.39,5240.0,77.5291,77.5785,77.5291,77.539,5240.0
2024-05-24 14:30:00,78.4,78.43,78.35,78.37,21475.0,77.5489,77.5785,77.4994,77.5192,21475.0
2024-05-24 14:35:00,78.33,78.44,78.33,78.44,13394.0,77.4796,77.5884,77.4796,77.5884,13394.0
2024-05-24 14:40:00,78.44,78.45,78.4,78.42,7733.0,77.5884,77.5983,77.5489,77.5687,7733.0
2024-05-24 14:45:00,78.41,78.45,78.4,78.42,6380.0,77.5588,77.5983,77.5489,77.5687,6380.0
2024-05-24 14:50:00,78.41,78.44,78.35,78.36,14064.0,77.5588,77.5884,77.4994,77.5093,14064.0
2024-05-24 14:55:00,78.37,78.38,78.29,78.31,10016.0,77.5192,77.5291,77.4401,77.4599,10016.0
2024-05-24 15:00:00,78.3,78.3,78.06,78.13,33853.0,77.45,77.45,77.2126,77.2818,33853.0
2024-05-24 15:05:00,78.16,78.23,78.13,78.2,12110.0,77.3115,77.3807,77.2818,77.351,12110.0
2024-05-24 15:10:00,78.2,78.26,78.2,78.22,19425.0,77.351,77.4104,77.351,77.3708,19425.0
2024-05-24 15:15:00,78.21,78.29,78.19,78.28,26365.0,77.3609,77.4401,77.3412,77.4302,26365.0
2024-05-24 15:20:00,78.29,78.29,78.24,78.25,5024.0,77.4401,77.4401,77.3906,77.4005,5024.0
2024-05-24 15:25:00,78.27,78.3,78.24,78.24,9636.0,77.4203,77.45,77.3906,77.3906,9636.0
2024-05-24 15:30:00,78.22,78.34,78.22,78.33,25162.0,77.3708,77.4895,77.3708,77.4796,25162.0
2024-05-24 15:35:00,78.34,78.42,78.31,78.39,25460.0,77.4895,77.5687,77.4599,77.539,25460.0
2024-05-24 15:40:00,78.36,78.37,78.24,78.25,17192.0,77.5093,77.5192,77.3906,77.4005,17192.0
2024-05-24 15:45:00,78.25,78.32,78.23,78.23,61710.0,77.4005,77.4697,77.3807,77.3807,61710.0
2024-05-24 15:50:00,78.23,78.34,78.21,78.33,57728.0,77.3807,77.4895,77.3609,77.4796,57728.0
2024-05-24 15:55:00,78.33,78.44,78.28,78.42,142614.0,77.4796,77.5884,77.4302,77.5687,142614.0
2024-05-28 09:30:00,78.64,78.7,78.58,78.68,311895.0,77.7863,77.8456,77.7269,77.8258,311895.0
2024-05-28 09:35:00,78.66,78.69,78.55,78.62,52637.0,77.8061,77.8357,77.6972,77.7665,52637.0
2024-05-28 09:40:00,78.62,78.64,78.54,78.54,35032.0,77.7665,77.7863,77.6874,77.6874,35032.0
2024-05-28 09:45:00,78.53,78.54,78.38,78.41,52329.0,77.6775,77.6874,77.5291,77.5588,52329.0
2024-05-28 09:50:00,78.41,78.47,78.37,78.41,42193.0,77.5588,77.6181,77.5192,77.5588,42193.0
2024-05-28 09:55:00,78.42,78.42,78.3,78.36,25063.0,77.5687,77.5687,77.45,77.5093,25063.0
2024-05-28 10:00:00,78.36,78.47,78.28,78.44,28138.0,77.5093,77.6181,77.4302,77.5884,28138.0
2024-05-28 10:05:00,78.46,78.47,78.4,78.46,13924.0,77.6082,77.6181,77.5489,77.6082,13924.0
2024-05-28 10:10:00,78.46,78.46,78.37,78.37,19494.0,77.6082,77.6082,77.5192,77.5192,19494.0
2024-05-28 10:15:00,78.37,78.51,78.33,78.44,26606.0,77.5192,77.6577,77.4796,77.5884,26606.0
2024-05-28 10:20:00,78.44,78.47,78.32,78.45,14362.0,77.5884,77.6181,77.4697,77.5983,14362.0
2024-05-28 10:25:00,78.44,78.46,78.38,78.44,4815.0,77.5884,77.6082,77.5291,77.5884,4815.0
2024-05-28 10:30:00,78.4,78.49,78.4,78.41,3500.0,77.5489,77.6379,77.5489,77.5588,3500.0
2024-05-28 10:35:00,78.41,78.44,78.31,78.33,25433.0,77.5588,77.5884,77.4599,77.4796,25433.0
2024-05-28 10:40:00,78.33,78.5,78.33,78.48,16852.0,77.4796,77.6478,77.4796,77.628,16852.0
2024-05-28 10:45:00,78.48,78.57,78.48,78.54,16197.0,77.628,77.717,77.628,77.6874,16197.0
2024-05-28 10:50:00,78.55,78.6,78.5,78.51,13827.0,77.6972,77.7467,77.6478,77.6577,13827.0
2024-05-28 10:55:00,78.5,78.55,78.49,78.52,5059.0,77.6478,77.6972,77.6379,77.6676,5059.0
2024-05-28 11:00:00,78.54,78.54,78.4,78.4,20356.0,77.6874,77.6874,77.5489,77.5489,20356.0
2024-05-28 11:05:00,78.44,78.45,78.38,78.42,5621.0,77.5884,77.5983,77.5291,77.5687,5621.0
2024-05-28 11:10:00,78.42,78.52,78.4,78.48,19806.0,77.5687,77.6676,77.5489,77.628,19806.0
2024-05-28 11:15:00,78.48,78.49,78.43,78.43,3941.0,77.628,77.6379,77.5785,77.5785,3941.0
2024-05-28 11:20:00,78.48,78.52,78.47,78.52,15471.0,77.628,77.6676,77.6181,77.6676,15471.0
2024-05-28 11:25:00,78.51,78.52,78.49,78.52,3007.0,77.6577,77.6676,77.6379,77.6676,3007.0
2024-05-28 11:30:00,78.52,78.58,78.47,78.48,30238.0,77.6676,77.7269,77.6181,77.628,30238.0
2024-05-28 11:35:00,78.48,78.52,78.46,78.49,6573.0,77.628,77.6676,77.6082,77.6379,6573.0
2024-05-28 11:40:00,78.51,78.57,78.5,78.54,10205.0,77.6577,77.717,77.6478,77.6874,10205.0
2024-05-28 11:45:00,78.54,78.57,78.52,78.53,7900.0,77.6874,77.717,77.6676,77.6775,7900.0
2024-05-28 11:50:00,78.53,78.57,78.52,78.54,4968.0,77.6775,77.717,77.6676,77.6874,4968.0
2024-05-28 11:55:00,78.56,78.58,78.54,78.56,5916.0,77.7071,77.7269,77.6874,77.7071,5916.0
2024-05-28 12:00:00,78.56,78.59,78.55,78.56,3515.0,77.7071,77.7368,77.6972,77.7071,3515.0
2024-05-28 12:05:00,78.53,78.58,78.5,78.5,724314.0,77.6775,77.7269,77.6478,77.6478,724314.0
2024-05-28 12:10:00,78.54,78.64,78.53,78.64,15756.0,77.6874,77.7863,77.6775,77.7863,15756.0
2024-05-28 12:15:00,78.64,78.64,78.5,78.52,14158.0,77.7863,77.7863,77.6478,77.6676,14158.0
2024-05-28 12:20:00,78.51,78.53,78.48,78.52,7224.0,77.6577,77.6775,77.628,77.6676,7224.0
2024-05-28 12:25:00,78.53,78.53,78.45,78.49,3343.0,77.6775,77.6775,77.5983,77.6379,3343.0
2024-05-28 12:30:00,78.49,78.52,78.46,78.51,13259.0,77.6379,77.6676,77.6082,77.6577,13259.0
2024-05-28 12:35:00,78.55,78.6,78.54,78.59,17133.0,77.6972,77.7467,77.6874,77.7368,17133.0
2024-05-28 12:40:00,78.59,78.62,78.58,78.58,4629.0,77.7368,77.7665,77.7269,77.7269,4629.0
2024-05-28 12:45:00,78.59,78.63,78.52,78.55,11662.0,77.7368,77.7764,77.6676,77.6972,11662.0
2024-05-28 12:50:00,78.56,78.61,78.54,78.57,14528.0,77.7071,77.7566,77.6874,77.717,14528.0
2024-05-28 12:55:00,78.53,78.54,78.47,78.48,7950.0,77.6775,77.6874,77.6181,77.628,7950.0
2024-05-28 13:00:00,78.5,78.54,78.3,78.32,51005.0,77.6478,77.6874,77.45,77.4697,51005.0
2024-05-28 13:05:00,78.34,78.49,78.32,78.49,19779.0,77.4895,77.6379,77.4697,77.6379,19779.0
2024-05-28 13:10:00,78.48,78.5,78.46,78.49,8495.0,77.628,77.6478,77.6082,77.6379,8495.0
2024-05-28 13:15:00,78.49,78.5,78.44,78.5,11333.0,77.6379,77.6478,77.5884,77.6478,11333.0
2024-05-28 13:20:00,78.48,78.49,78.42,78.45,2582.0,77.628,77.6379,77.5687,77.5983,2582.0
2024-05-28 13:25:00,78.41,78.44,78.4,78.41,1295.0,77.5588,77.5884,77.5489,77.5588,1295.0
2024-05-28 13:30:00,78.38,78.48,78.36,78.47,9406.0,77.5291,77.628,77.5093,77.6181,9406.0
2024-05-28 13:35:00,78.48,78.51,78.48,78.5,5534.0,77.628,77.6577,77.628,77.6478,5534.0
2024-05-28 13:40:00,78.5,78.5,78.43,78.45,3558.0,77.6478,77.6478,77.5785,77.5983,3558.0
2024-05-28 13:45:00,78.44,78.44,78.28,78.3,24184.0,77.5884,77.5884,77.4302,77.45,24184.0
2024-05-28 13:50:00,78.28,78.3,78.11,78.17,29777.0,77.4302,77.45,77.262,77.3214,29777.0
2024-05-28 13:55:00,78.18,78.23,78.14,78.2,10217.0,77.3313,77.3807,77.2917,77.351,10217.0
2024-05-28 14:00:00,78.18,78.29,78.14,78.28,14005.0,77.3313,77.4401,77.2917,77.4302,14005.0
2024-05-28 14:05:00,78.28,78.33,78.26,78.3,12605.0,77.4302,77.4796,77.4104,77.45,12605.0
2024-05-28 14:10:00,78.33,78.34,78.28,78.34,3800.0,77.4796,77.4895,77.4302,77.4895,3800.0
2024-05-28 14:15:00,78.29,78.29,78.19,78.24,10333.0,77.4401,77.4401,77.3412,77.3906,10333.0
2024-05-28 14:20:00,78.24,78.25,78.12,78.14,24536.0,77.3906,77.4005,77.2719,77.2917,24536.0
2024-05-28 14:25:00,78.14,78.16,78.03,78.05,55172.0,77.2917,77.3115,77.1829,77.2027,55172.0
2024-05-28 14:30:00,78.03,78.04,77.84,77.84,27203.0,77.1829,77.1928,76.995,76.995,27203.0
2024-05-28 14:35:00,77.85,77.85,77.7,77.75,28210.0,77.0048,77.0048,76.8565,76.9059,28210.0
2024-05-28 14:40:00,77.8,77.9,77.78,77.81,29470.0,76.9554,77.0543,76.9356,76.9653,29470.0
2024-05-28 14:45:00,77.85,77.85,77.75,77.82,6377.0,77.0048,77.0048,76.9059,76.9752,6377.0
2024-05-28 14:50:00,77.83,77.87,77.75,77.86,13197.0,76.9851,77.0246,76.9059,77.0147,13197.0
2024-05-28 14:55:00,77.88,78.06,77.87,78.03,45704.0,77.0345,77.2126,77.0246,77.1829,45704.0
2024-05-28 15:00:00,78.04,78.1,77.98,78.01,49580.0,77.1928,77.2521,77.1334,77.1631,49580.0
2024-05-28 15:05:00,78.0,78.11,78.0,78.11,25275.0,77.1532,77.262,77.1532,77.262,25275.0
2024-05-28 15:10:00,78.12,78.12,78.0,78.05,44091.0,77.2719,77.2719,77.1532,77.2027,44091.0
2024-05-28 15:15:00,78.03,78.12,77.99,78.12,45084.0,77.1829,77.2719,77.1433,77.2719,45084.0
2024-05-28 15:20:00,78.1,78.15,78.04,78.14,194569.0,77.2521,77.3016,77.1928,77.2917,194569.0
2024-05-28 15:25:00,78.15,78.26,78.05,78.07,255348.0,77.3016,77.4104,77.2027,77.2225,255348.0
2024-05-28 15:30:00,78.08,78.26,78.06,78.23,296976.0,77.2323,77.4104,77.2126,77.3807,296976.0
2024-05-28 15:35:00,78.22,78.28,78.17,78.19,238537.0,77.3708,77.4302,77.3214,77.3412,238537.0
2024-05-28 15:40:00,78.2,78.22,78.13,78.13,247368.0,77.351,77.3708,77.2818,77.2818,247368.0
2024-05-28 15:45:00,78.14,78.21,78.1,78.1,208489.0,77.2917,77.3609,77.2521,77.2521,208489.0
2024-05-28 15:50:00,78.11,78.29,78.11,78.28,517748.0,77.262,77.4401,77.262,77.4302,517748.0
2024-05-28 15:55:00,78.29,78.53,78.28,78.52,900291.0,77.4401,77.6775,77.4302,77.6676,900291.0
2024-05-29 09:30:00,77.25,77.35,77.19,77.25,122068.0,76.4114,76.5103,76.352,76.4114,122068.0
2024-05-29 09:35:00,77.25,77.33,77.19,77.32,55814.0,76.4114,76.4905,76.352,76.4806,55814.0
2024-05-29 09:40:00,77.31,77.31,77.18,77.22,74270.0,76.4707,76.4707,76.3421,76.3817,74270.0
2024-05-29 09:45:00,77.17,77.3,77.17,77.26,13614.0,76.3322,76.4608,76.3322,76.4213,13614.0
2024-05-29 09:50:00,77.33,77.47,77.33,77.45,19210.0,76.4905,76.629,76.4905,76.6092,19210.0
2024-05-29 09:55:00,77.47,77.47,77.4,77.4,32190.0,76.629,76.629,76.5597,76.5597,32190.0
2024-05-29 10:00:00,77.41,77.5,77.38,77.43,30268.0,76.5696,76.6586,76.5399,76.5894,30268.0
2024-05-29 10:05:00,77.44,77.49,77.36,77.41,26756.0,76.5993,76.6488,76.5202,76.5696,26756.0
2024-05-29 10:10:00,77.42,77.5,77.41,77.47,15642.0,76.5795,76.6586,76.5696,76.629,15642.0
2024-05-29 10:15:00,77.49,77.53,77.48,77.5,17120.0,76.6488,76.6883,76.6389,76.6586,17120.0
2024-05-29 10:20:00,77.49,77.56,77.32,77.56,27093.0,76.6488,76.718,76.4806,76.718,27093.0
2024-05-29 10:25:00,77.56,77.64,77.54,77.57,9193.0,76.718,76.7971,76.6982,76.7279,9193.0
2024-05-29 10:30:00,77.59,77.66,77.58,77.62,13144.0,76.7477,76.8169,76.7378,76.7773,13144.0
2024-05-29 10:35:00,77.66,77.75,77.63,77.72,407132.0,76.8169,76.9059,76.7872,76.8763,407132.0
2024-05-29 10:40:00,77.72,77.72,77.64,77.64,29470.0,76.8763,76.8763,76.7971,76.7971,29470.0
2024-05-29 10:45:00,77.64,77.69,77.59,77.69,43860.0,76.7971,76.8466,76.7477,76.8466,43860.0
2024-05-29 10:50:00,77.7,77.73,77.59,77.61,39959.0,76.8565,76.8861,76.7477,76.7675,39959.0
2024-05-29 10:55:00,77.64,77.68,77.57,77.66,16090.0,76.7971,76.8367,76.7279,76.8169,16090.0
2024-05-29 11:00:00,77.66,77.67,77.55,77.6,15071.0,76.8169,76.8268,76.7081,76.7576,15071.0
2024-05-29 11:05:00,77.59,77.59,77.46,77.46,14125.0,76.7477,76.7477,76.6191,76.6191,14125.0
2024-05-29 11:10:00,77.45,77.48,77.37,77.41,19310.0,76.6092,76.6389,76.5301,76.5696,19310.0
2024-05-29 11:15:00,77.41,77.44,77.37,77.43,31635.0,76.5696,76.5993,76.5301,76.5894,31635.0
2024-05-29 11:20:00,77.46,77.54,77.44,77.54,11908.0,76.6191,76.6982,76.5993,76.6982,11908.0
2024-05-29 11:25:00,77.54,77.56,77.5,77.5,16977.0,76.6982,76.718,76.6586,76.6586,16977.0
2024-05-29 11:30:00,77.47,77.48,77.43,77.44,7238.0,76.629,76.6389,76.5894,76.5993,7238.0
2024-05-29 11:35:00,77.43,77.56,77.43,77.52,19518.0,76.5894,76.718,76.5894,76.6784,19518.0
2024-05-29 11:40:00,77.5,77.52,77.44,77.49,17005.0,76.6586,76.6784,76.5993,76.6488,17005.0
2024-05-29 11:45:00,77.48,77.48,77.41,77.41,3494.0,76.6389,76.6389,76.5696,76.5696,3494.0
2024-05-29 11:50:00,77.49,77.53,77.46,77.53,3932.0,76.6488,76.6883,76.6191,76.6883,3932.0
2024-05-29 11:55:00,77.53,77.56,77.48,77.53,9824.0,76.6883,76.718,76.6389,76.6883,9824.0
2024-05-29 12:00:00,77.53,77.53,77.41,77.42,41218.0,76.6883,76.6883,76.5696,76.5795,41218.0
2024-05-29 12:05:00,77.43,77.46,77.41,77.44,3789.0,76.5894,76.6191,76.5696,76.5993,3789.0
2024-05-29 12:10:00,77.42,77.43,77.36,77.37,10074.0,76.5795,76.5894,76.5202,76.5301,10074.0
2024-05-29 12:15:00,77.36,77.5,77.35,77.49,14217.0,76.5202,76.6586,76.5103,76.6488,14217.0
2024-05-29 12:20:00,77.49,77.58,77.49,77.56,39952.0,76.6488,76.7378,76.6488,76.718,39952.0
2024-05-29 12:25:00,77.56,77.64,77.54,77.6,18679.0,76.718,76.7971,76.6982,76.7576,18679.0
2024-05-29 12:30:00,77.61,77.63,77.55,77.61,8983.0,76.7675,76.7872,76.7081,76.7675,8983.0
2024-05-29 12:35:00,77.61,77.69,77.58,77.69,5677.0,76.7675,76.8466,76.7378,76.8466,5677.0
2024-05-29 12:40:00,77.66,77.66,77.58,77.58,2090.0,76.8169,76.8169,76.7378,76.7378,2090.0
2024-05-29 12:45:00,77.59,77.67,77.59,77.65,3616.0,76.7477,76.8268,76.7477,76.807,3616.0
2024-05-29 12:50:00,77.65,77.73,77.65,77.7,3200.0,76.807,76.8861,76.807,76.8565,3200.0
2024-05-29 12:55:00,77.7,77.73,77.67,77.67,2737.0,76.8565,76.8861,76.8268,76.8268,2737.0
2024-05-29 13:00:00,77.68,77.7,77.51,77.55,70355.0,76.8367,76.8565,76.6685,76.7081,70355.0
2024-05-29 13:05:00,77.54,77.62,77.47,77.57,21148.0,76.6982,76.7773,76.629,76.7279,21148.0
2024-05-29 13:10:00,77.58,77.62,77.49,77.51,12360.0,76.7378,76.7773,76.6488,76.6685,12360.0
2024-05-29 13:15:00,77.49,77.52,77.46,77.48,9034.0,76.6488,76.6784,76.6191,76.6389,9034.0
2024-05-29 13:20:00,77.47,77.57,77.47,77.55,22129.0,76.629,76.7279,76.629,76.7081,22129.0
2024-05-29 13:25:00,77.54,77.64,77.5,77.64,15810.0,76.6982,76.7971,76.6586,76.7971,15810.0
2024-05-29 13:30:00,77.63,77.63,77.51,77.52,31292.0,76.7872,76.7872,76.6685,76.6784,31292.0
2024-05-29 13:35:00,77.51,77.53,77.41,77.47,45937.0,76.6685,76.6883,76.5696,76.629,45937.0
2024-05-29 13:40:00,77.49,77.51,77.42,77.45,29552.0,76.6488,76.6685,76.5795,76.6092,29552.0
2024-05-29 13:45:00,77.45,77.5,77.44,77.5,29661.0,76.6092,76.6586,76.5993,76.6586,29661.0
2024-05-29 13:50:00,77.51,77.69,77.51,77.69,44260.0,76.6685,76.8466,76.6685,76.8466,44260.0
2024-05-29 13:55:00,77.69,77.71,77.63,77.65,34772.0,76.8466,76.8664,76.7872,76.807,34772.0
2024-05-29 14:00:00,77.66,77.69,77.61,77.66,31116.0,76.8169,76.8466,76.7675,76.8169,31116.0
2024-05-29 14:05:00,77.65,77.7,77.6,77.67,45322.0,76.807,76.8565,76.7576,76.8268,45322.0
2024-05-29 14:10:00,77.67,77.69,77.6,77.65,73910.0,76.8268,76.8466,76.7576,76.807,73910.0
2024-05-29 14:15:00,77.65,77.65,77.57,77.6,20835.0,76.807,76.807,76.7279,76.7576,20835.0
2024-05-29 14:20:00,77.59,77.61,77.55,77.6,24535.0,76.7477,76.7675,76.7081,76.7576,24535.0
2024-05-29 14:25:00,77.61,77.63,77.54,77.54,45679.0,76.7675,76.7872,76.6982,76.6982,45679.0
2024-05-29 14:30:00,77.53,77.54,77.45,77.49,3174.0,76.6883,76.6982,76.6092,76.6488,3174.0
2024-05-29 14:35:00,77.51,77.52,77.43,77.45,11497.0,76.6685,76.6784,76.5894,76.6092,11497.0
2024-05-29 14:40:00,77.44,77.59,77.44,77.55,13703.0,76.5993,76.7477,76.5993,76.7081,13703.0
2024-05-29 14:45:00,77.5,77.5,77.37,77.42,46737.0,76.6586,76.6586,76.5301,76.5795,46737.0
2024-05-29 14:50:00,77.42,77.45,77.39,77.45,8799.0,76.5795,76.6092,76.5498,76.6092,8799.0
2024-05-29 14:55:00,77.44,77.48,77.38,77.4,25630.0,76.5993,76.6389,76.5399,76.5597,25630.0
2024-05-29 15:00:00,77.4,77.47,77.4,77.45,20211.0,76.5597,76.629,76.5597,76.6092,20211.0
2024-05-29 15:05:00,77.44,77.48,77.39,77.4,4506.0,76.5993,76.6389,76.5498,76.5597,4506.0
2024-05-29 15:10:00,77.43,77.51,77.37,77.5,9205.0,76.5894,76.6685,76.5301,76.6586,9205.0
2024-05-29 15:15:00,77.49,77.51,77.46,77.5,5147.0,76.6488,76.6685,76.6191,76.6586,5147.0
2024-05-29 15:20:00,77.49,77.61,77.49,77.61,31802.0,76.6488,76.7675,76.6488,76.7675,31802.0
2024-05-29 15:25:00,77.64,77.71,77.6,77.61,41777.0,76.7971,76.8664,76.7576,76.7675,41777.0
2024-05-29 15:30:00,77.6,77.61,77.52,77.61,19404.0,76.7576,76.7675,76.6784,76.7675,19404.0
2024-05-29 15:35:00,77.6,77.7,77.59,77.68,42623.0,76.7576,76.8565,76.7477,76.8367,42623.0
2024-05-29 15:40:00,77.67,77.68,77.55,77.57,61993.0,76.8268,76.8367,76.7081,76.7279,61993.0
2024-05-29 15:45:00,77.59,77.6,77.49,77.49,389441.0,76.7477,76.7576,76.6488,76.6488,389441.0
2024-05-29 15:50:00,77.48,77.5,77.27,77.3,45534.0,76.6389,76.6586,76.4311,76.4608,45534.0
2024-05-29 15:55:00,77.3,77.38,77.23,77.38,97534.0,76.4608,76.5399,76.3916,76.5399,97534.0
2024-05-30 09:30:00,76.91,77.04,76.82,76.88,208838.0,76.075,76.2036,75.986,76.0454,208838.0
2024-05-30 09:35:00,76.86,76.9,76.73,76.86,101893.0,76.0256,76.0652,75.897,76.0256,101893.0
2024-05-30 09:40:00,76.84,76.94,76.83,76.86,26494.0,76.0058,76.1047,75.9959,76.0256,26494.0
2024-05-30 09:45:00,76.87,76.89,76.79,76.86,49950.0,76.0355,76.0553,75.9564,76.0256,49950.0
2024-05-30 09:50:00,76.82,76.91,76.77,76.89,30858.0,75.986,76.075,75.9366,76.0553,30858.0
2024-05-30 09:55:00,76.88,76.94,76.8,76.9,7830.0,76.0454,76.1047,75.9662,76.0652,7830.0
2024-05-30 10:00:00,76.97,76.97,76.81,76.96,41925.0,76.1344,76.1344,75.9761,76.1245,41925.0
2024-05-30 10:05:00,76.93,76.99,76.86,76.87,21413.0,76.0948,76.1542,76.0256,76.0355,21413.0
2024-05-30 10:10:00,76.86,76.88,76.57,76.65,78388.0,76.0256,76.0454,75.7387,75.8179,78388.0
2024-05-30 10:15:00,76.63,76.72,76.6,76.67,21376.0,75.7981,75.8871,75.7684,75.8377,21376.0
2024-05-30 10:20:00,76.7,76.82,76.66,76.78,54350.0,75.8673,75.986,75.8278,75.9465,54350.0
2024-05-30 10:25:00,76.77,76.81,76.68,76.76,24207.0,75.9366,75.9761,75.8475,75.9267,24207.0
2024-05-30 10:30:00,76.75,76.78,76.62,76.62,15223.0,75.9168,75.9465,75.7882,75.7882,15223.0
2024-05-30 10:35:00,76.62,76.7,76.55,76.58,28759.0,75.7882,75.8673,75.719,75.7486,28759.0
2024-05-30 10:40:00,76.58,76.59,76.47,76.59,48051.0,75.7486,75.7585,75.6398,75.7585,48051.0
2024-05-30 10:45:00,76.56,76.64,76.56,76.59,20442.0,75.7288,75.808,75.7288,75.7585,20442.0
2024-05-30 10:50:00,76.62,76.67,76.56,76.6,14648.0,75.7882,75.8377,75.7288,75.7684,14648.0
2024-05-30 10:55:00,76.59,76.64,76.57,76.58,14256.0,75.7585,75.808,75.7387,75.7486,14256.0
2024-05-30 11:00:00,76.57,76.63,76.5,76.5,12871.0,75.7387,75.7981,75.6695,75.6695,12871.0
2024-05-30 11:05:00,76.47,76.61,76.42,76.6,23446.0,75.6398,75.7783,75.5904,75.7684,23446.0
2024-05-30 11:10:00,76.6,76.63,76.57,76.57,3752.0,75.7684,75.7981,75.7387,75.7387,3752.0
2024-05-30 11:15:00,76.56,76.72,76.56,76.72,19522.0,75.7288,75.8871,75.7288,75.8871,19522.0
2024-05-30 11:20:00,76.71,76.71,76.65,76.67,12851.0,75.8772,75.8772,75.8179,75.8377,12851.0
2024-05-30 11:25:00,76.69,76.76,76.69,76.75,26916.0,75.8574,75.9267,75.8574,75.9168,26916.0
2024-05-30 11:30:00,76.74,76.86,76.72,76.85,24846.0,75.9069,76.0256,75.8871,76.0157,24846.0
2024-05-30 11:35:00,76.86,76.87,76.74,76.78,16923.0,76.0256,76.0355,75.9069,75.9465,16923.0
2024-05-30 11:40:00,76.79,76.83,76.73,76.73,15266.0,75.9564,75.9959,75.897,75.897,15266.0
2024-05-30 11:45:00,76.74,76.77,76.73,76.76,5176.0,75.9069,75.9366,75.897,75.9267,5176.0
2024-05-30 11:50:00,76.71,76.77,76.71,76.72,17267.0,75.8772,75.9366,75.8772,75.8871,17267.0
2024-05-30 11:55:00,76.73,76.74,76.67,76.67,5873.0,75.897,75.9069,75.8377,75.8377,5873.0
2024-05-30 12:00:00,76.68,76.81,76.68,76.79,17773.0,75.8475,75.9761,75.8475,75.9564,17773.0
2024-05-30 12:05:00,76.81,76.86,76.77,76.79,9864.0,75.9761,76.0256,75.9366,75.9564,9864.0
2024-05-30 12:10:00,76.81,76.83,76.78,76.83,27183.0,75.9761,75.9959,75.9465,75.9959,27183.0
2024-05-30 12:15:00,76.83,76.89,76.83,76.87,60508.0,75.9959,76.0553,75.9959,76.0355,60508.0
2024-05-30 12:20:00,76.87,76.91,76.8,76.87,64447.0,76.0355,76.075,75.9662,76.0355,64447.0
2024-05-30 12:25:00,76.87,76.87,76.75,76.77,10800.0,76.0355,76.0355,75.9168,75.9366,10800.0
2024-05-30 12:30:00,76.76,76.88,76.74,76.88,16452.0,75.9267,76.0454,75.9069,76.0454,16452.0
2024-05-30 12:35:00,76.89,76.92,76.86,76.88,13527.0,76.0553,76.0849,76.0256,76.0454,13527.0
2024-05-30 12:40:00,76.87,76.89,76.86,76.86,6036.0,76.0355,76.0553,76.0256,76.0256,6036.0
2024-05-30 12:45:00,76.89,76.92,76.85,76.85,15284.0,76.0553,76.0849,76.0157,76.0157,15284.0
2024-05-30 12:50:00,76.84,76.97,76.83,76.92,15701.0,76.0058,76.1344,75.9959,76.0849,15701.0
2024-05-30 12:55:00,76.91,76.95,76.9,76.95,28986.0,76.075,76.1146,76.0652,76.1146,28986.0
2024-05-30 13:00:00,76.95,77.04,76.91,76.92,15449.0,76.1146,76.2036,76.075,76.0849,15449.0
2024-05-30 13:05:00,76.93,77.01,76.93,76.98,14118.0,76.0948,76.174,76.0948,76.1443,14118.0
2024-05-30 13:10:00,76.99,77.08,76.99,77.04,9542.0,76.1542,76.2432,76.1542,76.2036,9542.0
2024-05-30 13:15:00,77.03,77.06,76.96,76.97,13469.0,76.1937,76.2234,76.1245,76.1344,13469.0
2024-05-30 13:20:00,76.98,77.04,76.96,77.03,6013.0,76.1443,76.2036,76.1245,76.1937,6013.0
2024-05-30 13:25:00,77.02,77.04,77.02,77.04,7075.0,76.1839,76.2036,76.1839,76.2036,7075.0
2024-05-30 13:30:00,77.05,77.07,77.02,77.02,5690.0,76.2135,76.2333,76.1839,76.1839,5690.0
2024-05-30 13:35:00,77.0,77.06,76.99,77.03,11418.0,76.1641,76.2234,76.1542,76.1937,11418.0
2024-05-30 13:40:00,77.03,77.11,77.02,77.08,29703.0,76.1937,76.2729,76.1839,76.2432,29703.0
2024-05-30 13:45:00,77.06,77.09,76.99,76.99,3326.0,76.2234,76.2531,76.1542,76.1542,3326.0
2024-05-30 13:50:00,76.93,76.95,76.91,76.95,2300.0,76.0948,76.1146,76.075,76.1146,2300.0
2024-05-30 13:55:00,76.96,76.99,76.94,76.98,5000.0,76.1245,76.1542,76.1047,76.1443,5000.0
2024-05-30 14:00:00,76.98,77.0,76.89,76.89,12889.0,76.1443,76.1641,76.0553,76.0553,12889.0
2024-05-30 14:05:00,76.88,76.92,76.88,76.91,3500.0,76.0454,76.0849,76.0454,76.075,3500.0
2024-05-30 14:10:00,76.91,76.91,76.86,76.86,5203.0,76.075,76.075,76.0256,76.0256,5203.0
2024-05-30 14:15:00,76.86,76.87,76.63,76.83,44864.0,76.0256,76.0355,75.7981,75.9959,44864.0
2024-05-30 14:20:00,76.85,76.85,76.73,76.8,4660.0,76.0157,76.0157,75.897,75.9662,4660.0
2024-05-30 14:25:00,76.78,76.82,76.71,76.81,6789.0,75.9465,75.986,75.8772,75.9761,6789.0
2024-05-30 14:30:00,76.8,76.89,76.79,76.84,19293.0,75.9662,76.0553,75.9564,76.0058,19293.0
2024-05-30 14:35:00,76.79,76.8,76.71,76.72,9613.0,75.9564,75.9662,75.8772,75.8871,9613.0
2024-05-30 14:40:00,76.74,76.75,76.69,76.73,24050.0,75.9069,75.9168,75.8574,75.897,24050.0
2024-05-30 14:45:00,76.73,76.78,76.69,76.72,11368.0,75.897,75.9465,75.8574,75.8871,11368.0
2024-05-30 14:50:00,76.73,76.8,76.73,76.74,9981.0,75.897,75.9662,75.897,75.9069,9981.0
2024-05-30 14:55:00,76.74,76.78,76.71,76.77,2975.0,75.9069,75.9465,75.8772,75.9366,2975.0
2024-05-30 15:00:00,76.78,76.82,76.69,76.72,11022.0,75.9465,75.986,75.8574,75.8871,11022.0
2024-05-30 15:05:00,76.74,76.76,76.67,76.71,13190.0,75.9069,75.9267,75.8377,75.8772,13190.0
2024-05-30 15:10:00,76.69,76.72,76.69,76.69,4375.0,75.8574,75.8871,75.8574,75.8574,4375.0
2024-05-30 15:15:00,76.71,76.76,76.67,76.67,15767.0,75.8772,75.9267,75.8377,75.8377,15767.0
2024-05-30 15:20:00,76.68,76.68,76.42,76.43,31016.0,75.8475,75.8475,75.5904,75.6003,31016.0
2024-05-30 15:25:00,76.44,76.59,76.42,76.56,56760.0,75.6102,75.7585,75.5904,75.7288,56760.0
2024-05-30 15:30:00,76.59,76.63,76.42,76.43,18864.0,75.7585,75.7981,75.5904,75.6003,18864.0
2024-05-30 15:35:00,76.42,76.42,76.31,76.36,74089.0,75.5904,75.5904,75.4816,75.531,74089.0
2024-05-30 15:40:00,76.36,76.41,76.26,76.33,84568.0,75.531,75.5805,75.4321,75.5013,84568.0
2024-05-30 15:45:00,76.3,76.3,75.97,76.04,93639.0,75.4717,75.4717,75.1453,75.2145,93639.0
2024-05-30 15:50:00,76.04,76.39,75.97,76.36,87424.0,75.2145,75.5607,75.1453,75.531,87424.0
2024-05-30 15:55:00,76.36,76.51,76.25,76.34,129634.0,75.531,75.6794,75.4222,75.5112,129634.0
2024-05-31 09:30:00,76.6,76.68,76.53,76.58,122554.0,75.7684,75.8475,75.6992,75.7486,122554.0
2024-05-31 09:35:00,76.59,76.84,76.59,76.83,59123.0,75.7585,76.0058,75.7585,75.9959,59123.0
2024-05-31 09:40:00,76.86,76.93,76.82,76.87,35579.0,76.0256,76.0948,75.986,76.0355,35579.0
2024-05-31 09:45:00,76.9,76.9,76.56,76.61,87575.0,76.0652,76.0652,75.7288,75.7783,87575.0
2024-05-31 09:50:00,76.65,76.65,76.45,76.49,28928.0,75.8179,75.8179,75.62,75.6596,28928.0
2024-05-31 09:55:00,76.46,76.52,76.4,76.46,24946.0,75.6299,75.6893,75.5706,75.6299,24946.0
2024-05-31 10:00:00,76.46,76.47,76.28,76.44,65500.0,75.6299,75.6398,75.4519,75.6102,65500.0
2024-05-31 10:05:00,76.46,76.48,76.39,76.45,27041.0,75.6299,75.6497,75.5607,75.62,27041.0
2024-05-31 10:10:00,76.41,76.41,76.1,76.1,110100.0,75.5805,75.5805,75.2738,75.2738,110100.0
2024-05-31 10:15:00,76.08,76.15,75.99,76.02,102300.0,75.2541,75.3233,75.165,75.1947,102300.0
2024-05-31 10:20:00,76.0,76.09,75.81,75.81,51301.0,75.1749,75.264,74.987,74.987,51301.0
2024-05-31 10:25:00,75.83,75.99,75.83,75.86,55645.0,75.0068,75.165,75.0068,75.0364,55645.0
2024-05-31 10:30:00,75.85,75.85,75.64,75.72,79230.0,75.0266,75.0266,74.8188,74.898,79230.0
2024-05-31 10:35:00,75.7,75.78,75.63,75.78,45432.0,74.8782,74.9573,74.8089,74.9573,45432.0
2024-05-31 10:40:00,75.71,75.77,75.66,75.67,37725.0,74.8881,74.9474,74.8386,74.8485,37725.0
2024-05-31 10:45:00,75.72,75.75,75.61,75.65,40137.0,74.898,74.9276,74.7892,74.8287,40137.0
2024-05-31 10:50:00,75.66,75.69,75.61,75.65,25177.0,74.8386,74.8683,74.7892,74.8287,25177.0
2024-05-31 10:55:00,75.67,75.86,75.65,75.78,31032.0,74.8485,75.0364,74.8287,74.9573,31032.0
2024-05-31 11:00:00,75.79,75.79,75.59,75.63,25500.0,74.9672,74.9672,74.7694,74.8089,25500.0
2024-05-31 11:05:00,75.64,75.7,75.58,75.68,38791.0,74.8188,74.8782,74.7595,74.8584,38791.0
2024-05-31 11:10:00,75.7,75.73,75.63,75.68,26311.0,74.8782,74.9079,74.8089,74.8584,26311.0
2024-05-31 11:15:00,75.71,75.73,75.58,75.59,19408.0,74.8881,74.9079,74.7595,74.7694,19408.0
2024-05-31 11:20:00,75.58,75.66,75.55,75.62,15241.0,74.7595,74.8386,74.7298,74.7991,15241.0
2024-05-31 11:25:00,75.61,75.61,75.55,75.56,9378.0,74.7892,74.7892,74.7298,74.7397,9378.0
2024-05-31 11:30:00,75.56,75.57,75.43,75.52,71566.0,74.7397,74.7496,74.6111,74.7001,71566.0
2024-05-31 11:35:00,75.52,75.61,75.49,75.5,28545.0,74.7001,74.7892,74.6705,74.6804,28545.0
2024-05-31 11:40:00,75.51,75.57,75.51,75.54,13135.0,74.6902,74.7496,74.6902,74.7199,13135.0
2024-05-31 11:45:00,75.52,75.58,75.52,75.54,21721.0,74.7001,74.7595,74.7001,74.7199,21721.0
2024-05-31 11:50:00,75.54,75.57,75.46,75.46,13847.0,74.7199,74.7496,74.6408,74.6408,13847.0
2024-05-31 11:55:00,75.48,75.48,75.42,75.45,63474.0,74.6606,74.6606,74.6012,74.6309,63474.0
2024-05-31 12:00:00,75.42,75.48,75.33,75.36,48428.0,74.6012,74.6606,74.5122,74.5419,48428.0
2024-05-31 12:05:00,75.37,75.39,75.32,75.37,10593.0,74.5518,74.5716,74.5023,74.5518,10593.0
2024-05-31 12:10:00,75.33,75.35,75.26,75.27,26769.0,74.5122,74.532,74.443,74.4529,26769.0
2024-05-31 12:15:00,75.28,75.29,75.16,75.18,41633.0,74.4627,74.4726,74.344,74.3638,41633.0
2024-05-31 12:20:00,75.19,75.21,75.07,75.21,25936.0,74.3737,74.3935,74.255,74.3935,25936.0
2024-05-31 12:25:00,75.21,75.22,75.15,75.19,14506.0,74.3935,74.4034,74.3342,74.3737,14506.0
2024-05-31 12:30:00,75.18,75.28,75.18,75.25,22567.0,74.3638,74.4627,74.3638,74.4331,22567.0
2024-05-31 12:35:00,75.23,75.3,75.17,75.3,8867.0,74.4133,74.4825,74.3539,74.4825,8867.0
2024-05-31 12:40:00,75.28,75.38,75.27,75.34,17068.0,74.4627,74.5617,74.4529,74.5221,17068.0
2024-05-31 12:45:00,75.34,75.39,75.31,75.36,10220.0,74.5221,74.5716,74.4924,74.5419,10220.0
2024-05-31 12:50:00,75.31,75.37,75.26,75.34,45689.0,74.4924,74.5518,74.443,74.5221,45689.0
2024-05-31 12:55:00,75.34,75.38,75.32,75.37,70266.0,74.5221,74.5617,74.5023,74.5518,70266.0
2024-05-31 13:00:00,75.4,75.51,75.39,75.48,9938.0,74.5814,74.6902,74.5716,74.6606,9938.0
2024-05-31 13:05:00,75.46,75.56,75.45,75.55,14947.0,74.6408,74.7397,74.6309,74.7298,14947.0
2024-05-31 13:10:00,75.56,75.63,75.56,75.62,17244.0,74.7397,74.8089,74.7397,74.7991,17244.0
2024-05-31 13:15:00,75.61,75.7,75.61,75.67,122674.0,74.7892,74.8782,74.7892,74.8485,122674.0
2024-05-31 13:20:00,75.68,75.74,75.64,75.73,10122.0,74.8584,74.9178,74.8188,74.9079,10122.0
2024-05-31 13:25:00,75.74,75.81,75.74,75.77,16963.0,74.9178,74.987,74.9178,74.9474,16963.0
2024-05-31 13:30:00,75.78,75.82,75.74,75.76,3491.0,74.9573,74.9969,74.9178,74.9375,3491.0
2024-05-31 13:35:00,75.76,75.79,75.72,75.73,14418.0,74.9375,74.9672,74.898,74.9079,14418.0
2024-05-31 13:40:00,75.71,75.76,75.68,75.76,23131.0,74.8881,74.9375,74.8584,74.9375,23131.0
2024-05-31 13:45:00,75.76,75.82,75.76,75.81,69648.0,74.9375,74.9969,74.9375,74.987,69648.0
2024-05-31 13:50:00,75.81,75.83,75.69,75.69,7114.0,74.987,75.0068,74.8683,74.8683,7114.0
2024-05-31 13:55:00,75.74,75.78,75.74,75.78,5961.0,74.9178,74.9573,74.9178,74.9573,5961.0
2024-05-31 14:00:00,75.78,75.79,75.73,75.74,8545.0,74.9573,74.9672,74.9079,74.9178,8545.0
2024-05-31 14:05:00,75.73,75.8,75.71,75.78,12231.0,74.9079,74.9771,74.8881,74.9573,12231.0
2024-05-31 14:10:00,75.78,75.89,75.78,75.82,10238.0,74.9573,75.0661,74.9573,74.9969,10238.0
2024-05-31 14:15:00,75.81,75.91,75.81,75.9,7788.0,74.987,75.0859,74.987,75.076,7788.0
2024-05-31 14:20:00,75.89,75.9,75.85,75.86,4559.0,75.0661,75.076,75.0266,75.0364,4559.0
2024-05-31 14:25:00,75.87,75.9,75.76,75.77,15407.0,75.0463,75.076,74.9375,74.9474,15407.0
2024-05-31 14:30:00,75.79,75.79,75.72,75.74,8510.0,74.9672,74.9672,74.898,74.9178,8510.0
2024-05-31 14:35:00,75.75,75.85,75.75,75.85,7337.0,74.9276,75.0266,74.9276,75.0266,7337.0
2024-05-31 14:40:00,75.86,76.03,75.85,76.03,8535.0,75.0364,75.2046,75.0266,75.2046,8535.0
2024-05-31 14:45:00,76.05,76.06,75.92,75.96,9995.0,75.2244,75.2343,75.0958,75.1354,9995.0
2024-05-31 14:50:00,75.95,75.95,75.79,75.83,23827.0,75.1255,75.1255,74.9672,75.0068,23827.0
2024-05-31 14:55:00,75.84,76.0,75.83,75.95,11346.0,75.0167,75.1749,75.0068,75.1255,11346.0
2024-05-31 15:00:00,75.92,75.98,75.87,75.94,14639.0,75.0958,75.1551,75.0463,75.1156,14639.0
2024-05-31 15:05:00,75.95,76.12,75.94,76.1,12676.0,75.1255,75.2936,75.1156,75.2738,12676.0
2024-05-31 15:10:00,76.09,76.18,76.06,76.17,13622.0,75.264,75.353,75.2343,75.3431,13622.0
2024-05-31 15:15:00,76.13,76.18,76.09,76.15,56359.0,75.3035,75.353,75.264,75.3233,56359.0
2024-05-31 15:20:00,76.17,76.29,76.16,76.28,93470.0,75.3431,75.4618,75.3332,75.4519,93470.0
2024-05-31 15:25:00,76.28,76.34,76.2,76.2,40770.0,75.4519,75.5112,75.3728,75.3728,40770.0
2024-05-31 15:30:00,76.18,76.31,76.12,76.25,36889.0,75.353,75.4816,75.2936,75.4222,36889.0
2024-05-31 15:35:00,76.25,76.32,76.24,76.29,43160.0,75.4222,75.4915,75.4123,75.4618,43160.0
2024-05-31 15:40:00,76.3,76.69,76.29,76.67,69314.0,75.4717,75.8574,75.4618,75.8377,69314.0
2024-05-31 15:45:00,76.65,76.91,76.65,76.9,33546.0,75.8179,76.075,75.8179,76.0652,33546.0
2024-05-31 15:50:00,76.89,77.33,76.89,77.25,97767.0,76.0553,76.4905,76.0553,76.4114,97767.0
2024-05-31 15:55:00,77.24,77.76,77.22,77.67,449883.0,76.4015,76.9158,76.3817,76.8268,449883.0
2024-06-03 09:30:00,78.17,78.21,78.06,78.08,240127.0,77.3214,77.3609,77.2126,77.2323,240127.0
2024-06-03 09:35:00,78.09,78.12,78.05,78.11,115234.0,77.2422,77.2719,77.2027,77.262,115234.0
2024-06-03 09:40:00,78.11,78.2,78.06,78.07,176555.0,77.262,77.351,77.2126,77.2225,176555.0
2024-06-03 09:45:00,78.08,78.16,78.05,78.08,98134.0,77.2323,77.3115,77.2027,77.2323,98134.0
2024-06-03 09:50:00,78.07,78.08,77.88,77.89,89494.0,77.2225,77.2323,77.0345,77.0444,89494.0
2024-06-03 09:55:00,77.89,77.89,77.68,77.82,89659.0,77.0444,77.0444,76.8367,76.9752,89659.0
2024-06-03 10:00:00,77.89,78.19,77.73,77.8,88783.0,77.0444,77.3412,76.8861,76.9554,88783.0
2024-06-03 10:05:00,77.81,77.97,77.73,77.73,34019.0,76.9653,77.1235,76.8861,76.8861,34019.0
2024-06-03 10:10:00,77.73,77.94,77.7,77.93,36030.0,76.8861,77.0939,76.8565,77.084,36030.0
2024-06-03 10:15:00,77.94,78.0,77.87,77.97,35875.0,77.0939,77.1532,77.0246,77.1235,35875.0
2024-06-03 10:20:00,77.96,78.01,77.86,77.93,33405.0,77.1137,77.1631,77.0147,77.084,33405.0
2024-06-03 10:25:00,77.92,78.01,77.89,77.92,33869.0,77.0741,77.1631,77.0444,77.0741,33869.0
2024-06-03 10:30:00,77.9,77.93,77.75,77.78,57318.0,77.0543,77.084,76.9059,76.9356,57318.0
2024-06-03 10:35:00,77.78,77.81,77.62,77.67,76829.0,76.9356,76.9653,76.7773,76.8268,76829.0
2024-06-03 10:40:00,77.68,77.78,77.63,77.66,46130.0,76.8367,76.9356,76.7872,76.8169,46130.0
2024-06-03 10:45:00,77.67,77.67,77.39,77.41,95641.0,76.8268,76.8268,76.5498,76.5696,95641.0
2024-06-03 10:50:00,77.42,77.47,77.26,77.28,21359.0,76.5795,76.629,76.4213,76.441,21359.0
2024-06-03 10:55:00,77.23,77.3,77.2,77.28,60913.0,76.3916,76.4608,76.3619,76.441,60913.0
2024-06-03 11:00:00,77.28,77.28,77.15,77.17,183151.0,76.441,76.441,76.3124,76.3322,183151.0
2024-06-03 11:05:00,77.17,77.35,77.1,77.33,39366.0,76.3322,76.5103,76.263,76.4905,39366.0
2024-06-03 11:10:00,77.33,77.38,77.3,77.33,14114.0,76.4905,76.5399,76.4608,76.4905,14114.0
2024-06-03 11:15:00,77.3,77.4,77.27,77.39,119946.0,76.4608,76.5597,76.4311,76.5498,119946.0
2024-06-03 11:20:00,77.39,77.44,77.36,77.38,17889.0,76.5498,76.5993,76.5202,76.5399,17889.0
2024-06-03 11:25:00,77.38,77.41,77.34,77.41,27686.0,76.5399,76.5696,76.5004,76.5696,27686.0
2024-06-03 11:30:00,77.38,77.43,77.26,77.26,23817.0,76.5399,76.5894,76.4213,76.4213,23817.0
2024-06-03 11:35:00,77.24,77.47,77.23,77.33,24714.0,76.4015,76.629,76.3916,76.4905,24714.0
2024-06-03 11:40:00,77.31,77.36,77.2,77.33,22010.0,76.4707,76.5202,76.3619,76.4905,22010.0
2024-06-03 11:45:00,77.31,77.31,77.2,77.26,17786.0,76.4707,76.4707,76.3619,76.4213,17786.0
2024-06-03 11:50:00,77.25,77.37,77.23,77.33,19083.0,76.4114,76.5301,76.3916,76.4905,19083.0
2024-06-03 11:55:00,77.32,77.33,77.23,77.29,9590.0,76.4806,76.4905,76.3916,76.4509,9590.0
2024-06-03 12:00:00,77.33,77.38,77.2,77.28,28221.0,76.4905,76.5399,76.3619,76.441,28221.0
2024-06-03 12:05:00,77.26,77.26,77.11,77.15,119733.0,76.4213,76.4213,76.2729,76.3124,119733.0
2024-06-03 12:10:00,77.22,77.23,76.79,76.82,96784.0,76.3817,76.3916,75.9564,75.986,96784.0
2024-06-03 12:15:00,76.83,76.92,76.75,76.78,28415.0,75.9959,76.0849,75.9168,75.9465,28415.0
2024-06-03 12:20:00,76.75,76.79,76.59,76.66,34155.0,75.9168,75.9564,75.7585,75.8278,34155.0
2024-06-03 12:25:00,76.64,76.72,76.59,76.67,12510.0,75.808,75.8871,75.7585,75.8377,12510.0
2024-06-03 12:30:00,76.66,76.74,76.49,76.51,24726.0,75.8278,75.9069,75.6596,75.6794,24726.0
2024-06-03 12:35:00,76.51,76.75,76.5,76.75,37209.0,75.6794,75.9168,75.6695,75.9168,37209.0
2024-06-03 12:40:00,76.75,76.77,76.64,76.67,8829.0,75.9168,75.9366,75.808,75.8377,8829.0
2024-06-03 12:45:00,76.66,76.76,76.66,76.7,7276.0,75.8278,75.9267,75.8278,75.8673,7276.0
2024-06-03 12:50:00,76.67,76.68,76.46,76.66,19787.0,75.8377,75.8475,75.6299,75.8278,19787.0
2024-06-03 12:55:00,76.66,76.7,76.61,76.62,18716.0,75.8278,75.8673,75.7783,75.7882,18716.0
2024-06-03 13:00:00,76.6,76.63,76.52,76.57,10365.0,75.7684,75.7981,75.6893,75.7387,10365.0
2024-06-03 13:05:00,76.55,76.64,76.5,76.51,14901.0,75.719,75.808,75.6695,75.6794,14901.0
2024-06-03 13:10:00,76.46,76.49,76.27,76.44,70706.0,75.6299,75.6596,75.442,75.6102,70706.0
2024-06-03 13:15:00,76.44,76.67,76.44,76.63,12670.0,75.6102,75.8377,75.6102,75.7981,12670.0
2024-06-03 13:20:00,76.64,76.77,76.63,76.69,41740.0,75.808,75.9366,75.7981,75.8574,41740.0
2024-06-03 13:25:00,76.7,76.89,76.68,76.87,37207.0,75.8673,76.0553,75.8475,76.0355,37207.0
2024-06-03 13:30:00,76.86,77.02,76.86,76.96,31051.0,76.0256,76.1839,76.0256,76.1245,31051.0
2024-06-03 13:35:00,76.92,77.1,76.91,77.04,28587.0,76.0849,76.263,76.075,76.2036,28587.0
2024-06-03 13:40:00,77.05,77.14,77.03,77.08,15621.0,76.2135,76.3026,76.1937,76.2432,15621.0
2024-06-03 13:45:00,77.13,77.14,77.05,77.09,24924.0,76.2927,76.3026,76.2135,76.2531,24924.0
2024-06-03 13:50:00,77.09,77.09,76.98,77.02,12341.0,76.2531,76.2531,76.1443,76.1839,12341.0
2024-06-03 13:55:00,77.03,77.03,76.94,77.02,18141.0,76.1937,76.1937,76.1047,76.1839,18141.0
2024-06-03 14:00:00,77.02,77.12,77.01,77.09,19476.0,76.1839,76.2828,76.174,76.2531,19476.0
2024-06-03 14:05:00,77.09,77.19,77.06,77.1,13484.0,76.2531,76.352,76.2234,76.263,13484.0
2024-06-03 14:10:00,77.11,77.15,76.92,76.92,11262.0,76.2729,76.3124,76.0849,76.0849,11262.0
2024-06-03 14:15:00,76.9,77.04,76.9,77.04,11142.0,76.0652,76.2036,76.0652,76.2036,11142.0
2024-06-03 14:20:00,77.02,77.18,77.01,77.13,41927.0,76.1839,76.3421,76.174,76.2927,41927.0
2024-06-03 14:25:00,77.12,77.2,77.01,77.01,22736.0,76.2828,76.3619,76.174,76.174,22736.0
2024-06-03 14:30:00,77.02,77.15,77.02,77.14,15658.0,76.1839,76.3124,76.1839,76.3026,15658.0
2024-06-03 14:35:00,77.1,77.19,77.09,77.19,23481.0,76.263,76.352,76.2531,76.352,23481.0
2024-06-03 14:40:00,77.21,77.31,77.14,77.19,29476.0,76.3718,76.4707,76.3026,76.352,29476.0
2024-06-03 14:45:00,77.19,77.24,77.19,77.21,5729.0,76.352,76.4015,76.352,76.3718,5729.0
2024-06-03 14:50:00,77.23,77.23,77.07,77.09,18640.0,76.3916,76.3916,76.2333,76.2531,18640.0
2024-06-03 14:55:00,77.14,77.21,77.08,77.2,12460.0,76.3026,76.3718,76.2432,76.3619,12460.0
2024-06-03 15:00:00,77.19,77.31,77.16,77.25,8371.0,76.352,76.4707,76.3223,76.4114,8371.0
2024-06-03 15:05:00,77.25,77.27,77.19,77.22,4687.0,76.4114,76.4311,76.352,76.3817,4687.0
2024-06-03 15:10:00,77.2,77.33,77.19,77.29,12127.0,76.3619,76.4905,76.352,76.4509,12127.0
2024-06-03 15:15:00,77.28,77.32,77.26,77.31,54674.0,76.441,76.4806,76.4213,76.4707,54674.0
2024-06-03 15:20:00,77.31,77.42,77.28,77.37,64161.0,76.4707,76.5795,76.441,76.5301,64161.0
2024-06-03 15:25:00,77.38,77.43,77.34,77.34,32414.0,76.5399,76.5894,76.5004,76.5004,32414.0
2024-06-03 15:30:00,77.34,77.4,77.26,77.4,9194.0,76.5004,76.5597,76.4213,76.5597,9194.0
2024-06-03 15:35:00,77.38,77.39,77.2,77.22,20624.0,76.5399,76.5498,76.3619,76.3817,20624.0
2024-06-03 15:40:00,77.23,77.32,77.23,77.26,8253.0,76.3916,76.4806,76.3916,76.4213,8253.0
2024-06-03 15:45:00,77.28,77.41,77.27,77.39,12932.0,76.441,76.5696,76.4311,76.5498,12932.0
2024-06-03 15:50:00,77.4,77.47,77.33,77.47,53531.0,76.5597,76.629,76.4905,76.629,53531.0
2024-06-03 15:55:00,77.47,77.81,77.46,77.8,114513.0,76.629,76.9653,76.6191,76.9554,114513.0
2024-06-04 09:30:00,77.41,77.48,77.21,77.22,105753.0,76.5696,76.6389,76.3718,76.3817,105753.0
2024-06-04 09:35:00,77.2,77.4,77.2,77.36,28373.0,76.3619,76.5597,76.3619,76.5202,28373.0
2024-06-04 09:40:00,77.35,77.4,77.28,77.38,37742.0,76.5103,76.5597,76.441,76.5399,37742.0
2024-06-04 09:45:00,77.38,77.49,77.36,77.4,30351.0,76.5399,76.6488,76.5202,76.5597,30351.0
2024-06-04 09:50:00,77.44,77.48,77.37,77.4,11684.0,76.5993,76.6389,76.5301,76.5597,11684.0
2024-06-04 09:55:00,77.41,77.45,77.26,77.39,20048.0,76.5696,76.6092,76.4213,76.5498,20048.0
2024-06-04 10:00:00,77.43,77.78,77.42,77.56,143040.0,76.5894,76.9356,76.5795,76.718,143040.0
2024-06-04 10:05:00,77.56,77.56,77.3,77.32,55156.0,76.718,76.718,76.4608,76.4806,55156.0
2024-06-04 10:10:00,77.31,77.41,77.21,77.27,35458.0,76.4707,76.5696,76.3718,76.4311,35458.0
2024-06-04 10:15:00,77.25,77.49,77.25,77.46,39132.0,76.4114,76.6488,76.4114,76.6191,39132.0
2024-06-04 10:20:00,77.43,77.54,77.28,77.3,28508.0,76.5894,76.6982,76.441,76.4608,28508.0
2024-06-04 10:25:00,77.3,77.55,77.3,77.55,18674.0,76.4608,76.7081,76.4608,76.7081,18674.0
2024-06-04 10:30:00,77.55,77.66,77.46,77.49,55078.0,76.7081,76.8169,76.6191,76.6488,55078.0
2024-06-04 10:35:00,77.49,77.5,77.36,77.49,21113.0,76.6488,76.6586,76.5202,76.6488,21113.0
2024-06-04 10:40:00,77.53,77.65,77.52,77.61,11285.0,76.6883,76.807,76.6784,76.7675,11285.0
2024-06-04 10:45:00,77.63,77.63,77.4,77.45,38768.0,76.7872,76.7872,76.5597,76.6092,38768.0
2024-06-04 10:50:00,77.47,77.53,77.39,77.45,32445.0,76.629,76.6883,76.5498,76.6092,32445.0
2024-06-04 10:55:00,77.43,77.44,77.2,77.25,16916.0,76.5894,76.5993,76.3619,76.4114,16916.0
2024-06-04 11:00:00,77.24,77.32,77.2,77.27,20160.0,76.4015,76.4806,76.3619,76.4311,20160.0
2024-06-04 11:05:00,77.28,77.31,77.14,77.26,16314.0,76.441,76.4707,76.3026,76.4213,16314.0
2024-06-04 11:10:00,77.28,77.33,77.18,77.19,11782.0,76.441,76.4905,76.3421,76.352,11782.0
2024-06-04 11:15:00,77.25,77.36,77.21,77.36,4628.0,76.4114,76.5202,76.3718,76.5202,4628.0
2024-06-04 11:20:00,77.35,77.43,77.34,77.35,12894.0,76.5103,76.5894,76.5004,76.5103,12894.0
2024-06-04 11:25:00,77.37,77.38,77.21,77.22,22546.0,76.5301,76.5399,76.3718,76.3817,22546.0
2024-06-04 11:30:00,77.2,77.22,77.03,77.09,39660.0,76.3619,76.3817,76.1937,76.2531,39660.0
2024-06-04 11:35:00,77.09,77.16,77.02,77.13,27713.0,76.2531,76.3223,76.1839,76.2927,27713.0
2024-06-04 11:40:00,77.14,77.17,77.1,77.14,27828.0,76.3026,76.3322,76.263,76.3026,27828.0
2024-06-04 11:45:00,77.15,77.2,77.08,77.13,7339.0,76.3124,76.3619,76.2432,76.2927,7339.0
2024-06-04 11:50:00,77.12,77.19,77.11,77.17,5587.0,76.2828,76.352,76.2729,76.3322,5587.0
2024-06-04 11:55:00,77.17,77.17,77.03,77.04,7494.0,76.3322,76.3322,76.1937,76.2036,7494.0
2024-06-04 12:00:00,77.07,77.1,76.96,77.09,7496.0,76.2333,76.263,76.1245,76.2531,7496.0
2024-06-04 12:05:00,77.09,77.09,76.95,77.0,27612.0,76.2531,76.2531,76.1146,76.1641,27612.0
2024-06-04 12:10:00,77.0,77.04,76.99,77.04,10069.0,76.1641,76.2036,76.1542,76.2036,10069.0
2024-06-04 12:15:00,77.03,77.08,76.98,77.04,7398.0,76.1937,76.2432,76.1443,76.2036,7398.0
2024-06-04 12:20:00,77.04,77.1,76.99,77.09,10095.0,76.2036,76.263,76.1542,76.2531,10095.0
2024-06-04 12:25:00,77.11,77.28,77.11,77.27,12628.0,76.2729,76.441,76.2729,76.4311,12628.0
2024-06-04 12:30:00,77.26,77.26,77.19,77.25,16326.0,76.4213,76.4213,76.352,76.4114,16326.0
2024-06-04 12:35:00,77.25,77.27,77.15,77.25,20421.0,76.4114,76.4311,76.3124,76.4114,20421.0
2024-06-04 12:40:00,77.27,77.46,77.23,77.42,17777.0,76.4311,76.6191,76.3916,76.5795,17777.0
2024-06-04 12:45:00,77.42,77.54,77.42,77.5,17830.0,76.5795,76.6982,76.5795,76.6586,17830.0
2024-06-04 12:50:00,77.45,77.45,77.25,77.36,22937.0,76.6092,76.6092,76.4114,76.5202,22937.0
2024-06-04 12:55:00,77.38,77.44,77.38,77.4,10333.0,76.5399,76.5993,76.5399,76.5597,10333.0
2024-06-04 13:00:00,77.4,77.41,77.3,77.34,4895.0,76.5597,76.5696,76.4608,76.5004,4895.0
2024-06-04 13:05:00,77.37,77.37,77.17,77.23,11283.0,76.5301,76.5301,76.3322,76.3916,11283.0
2024-06-04 13:10:00,77.25,77.4,77.25,77.36,9709.0,76.4114,76.5597,76.4114,76.5202,9709.0
2024-06-04 13:15:00,77.34,77.45,77.34,77.44,9631.0,76.5004,76.6092,76.5004,76.5993,9631.0
2024-06-04 13:20:00,77.46,77.49,77.4,77.42,20294.0,76.6191,76.6488,76.5597,76.5795,20294.0
2024-06-04 13:25:00,77.37,77.56,77.31,77.54,10359.0,76.5301,76.718,76.4707,76.6982,10359.0
2024-06-04 13:30:00,77.56,77.58,77.38,77.39,16839.0,76.718,76.7378,76.5399,76.5498,16839.0
2024-06-04 13:35:00,77.39,77.46,77.36,77.44,10014.0,76.5498,76.6191,76.5202,76.5993,10014.0
2024-06-04 13:40:00,77.45,77.53,77.43,77.44,12398.0,76.6092,76.6883,76.5894,76.5993,12398.0
2024-06-04 13:45:00,77.44,77.52,77.43,77.51,64848.0,76.5993,76.6784,76.5894,76.6685,64848.0
2024-06-04 13:50:00,77.52,77.56,77.46,77.54,11206.0,76.6784,76.718,76.6191,76.6982,11206.0
2024-06-04 13:55:00,77.54,77.58,77.44,77.51,13642.0,76.6982,76.7378,76.5993,76.6685,13642.0
2024-06-04 14:00:00,77.5,77.59,77.47,77.59,9840.0,76.6586,76.7477,76.629,76.7477,9840.0
2024-06-04 14:05:00,77.54,77.59,77.54,77.59,6390.0,76.6982,76.7477,76.6982,76.7477,6390.0
2024-06-04 14:10:00,77.55,77.69,77.54,77.67,16944.0,76.7081,76.8466,76.6982,76.8268,16944.0
2024-06-04 14:15:00,77.7,77.91,77.7,77.87,24939.0,76.8565,77.0642,76.8565,77.0246,24939.0
2024-06-04 14:20:00,77.89,78.12,77.87,78.1,66124.0,77.0444,77.2719,77.0246,77.2521,66124.0
2024-06-04 14:25:00,78.11,78.13,77.94,78.13,16830.0,77.262,77.2818,77.0939,77.2818,16830.0
2024-06-04 14:30:00,78.12,78.14,77.98,78.01,18382.0,77.2719,77.2917,77.1334,77.1631,18382.0
2024-06-04 14:35:00,78.03,78.06,77.98,78.04,4945.0,77.1829,77.2126,77.1334,77.1928,4945.0
2024-06-04 14:40:00,78.04,78.14,78.01,78.14,8197.0,77.1928,77.2917,77.1631,77.2917,8197.0
2024-06-04 14:45:00,78.13,78.19,78.09,78.14,23154.0,77.2818,77.3412,77.2422,77.2917,23154.0
2024-06-04 14:50:00,78.15,78.18,78.09,78.11,23153.0,77.3016,77.3313,77.2422,77.262,23153.0
2024-06-04 14:55:00,78.1,78.12,77.92,77.97,25308.0,77.2521,77.2719,77.0741,77.1235,25308.0
2024-06-04 15:00:00,77.96,77.96,77.54,77.56,66970.0,77.1137,77.1137,76.6982,76.718,66970.0
2024-06-04 15:05:00,77.52,77.64,77.45,77.62,25506.0,76.6784,76.7971,76.6092,76.7773,25506.0
2024-06-04 15:10:00,77.62,77.75,77.62,77.63,19308.0,76.7773,76.9059,76.7773,76.7872,19308.0
2024-06-04 15:15:00,77.65,77.76,77.64,77.68,10126.0,76.807,76.9158,76.7971,76.8367,10126.0
2024-06-04 15:20:00,77.68,77.78,77.66,77.75,9887.0,76.8367,76.9356,76.8169,76.9059,9887.0
2024-06-04 15:25:00,77.76,77.79,77.68,77.73,6138.0,76.9158,76.9455,76.8367,76.8861,6138.0
2024-06-04 15:30:00,77.75,77.78,77.63,77.72,15591.0,76.9059,76.9356,76.7872,76.8763,15591.0
2024-06-04 15:35:00,77.7,77.7,77.56,77.66,12729.0,76.8565,76.8565,76.718,76.8169,12729.0
2024-06-04 15:40:00,77.67,77.91,77.67,77.91,18856.0,76.8268,77.0642,76.8268,77.0642,18856.0
2024-06-04 15:45:00,77.9,77.93,77.72,77.84,30256.0,77.0543,77.084,76.8763,76.995,30256.0
2024-06-04 15:50:00,77.82,78.02,77.82,77.95,40764.0,76.9752,77.173,76.9752,77.1038,40764.0
2024-06-04 15:55:00,77.96,77.98,77.89,77.96,83104.0,77.1137,77.1334,77.0444,77.1137,83104.0
2024-06-05 09:30:00,78.63,78.67,78.46,78.52,217668.0,77.7764,77.8159,77.6082,77.6676,217668.0
2024-06-05 09:35:00,78.51,78.52,78.4,78.42,42052.0,77.6577,77.6676,77.5489,77.5687,42052.0
2024-06-05 09:40:00,78.41,78.52,78.4,78.52,24466.0,77.5588,77.6676,77.5489,77.6676,24466.0
2024-06-05 09:45:00,78.53,78.56,78.42,78.44,34470.0,77.6775,77.7071,77.5687,77.5884,34470.0
2024-06-05 09:50:00,78.42,78.46,78.28,78.39,58333.0,77.5687,77.6082,77.4302,77.539,58333.0
2024-06-05 09:55:00,78.4,78.45,78.39,78.45,10747.0,77.5489,77.5983,77.539,77.5983,10747.0
2024-06-05 10:00:00,78.42,78.43,78.07,78.38,108648.0,77.5687,77.5785,77.2225,77.5291,108648.0
2024-06-05 10:05:00,78.39,78.39,78.14,78.14,22475.0,77.539,77.539,77.2917,77.2917,22475.0
2024-06-05 10:10:00,78.15,78.27,78.14,78.24,22881.0,77.3016,77.4203,77.2917,77.3906,22881.0
2024-06-05 10:15:00,78.23,78.31,78.2,78.26,20121.0,77.3807,77.4599,77.351,77.4104,20121.0
2024-06-05 10:20:00,78.28,78.52,78.27,78.44,78033.0,77.4302,77.6676,77.4203,77.5884,78033.0
2024-06-05 10:25:00,78.43,78.55,78.43,78.49,55973.0,77.5785,77.6972,77.5785,77.6379,55973.0
2024-06-05 10:30:00,78.52,78.72,78.52,78.7,61533.0,77.6676,77.8654,77.6676,77.8456,61533.0
2024-06-05 10:35:00,78.7,78.76,78.61,78.69,36929.0,77.8456,77.905,77.7566,77.8357,36929.0
2024-06-05 10:40:00,78.71,78.74,78.59,78.6,42840.0,77.8555,77.8852,77.7368,77.7467,42840.0
2024-06-05 10:45:00,78.61,78.71,78.58,78.67,5020.0,77.7566,77.8555,77.7269,77.8159,5020.0
2024-06-05 10:50:00,78.67,78.71,78.65,78.7,28844.0,77.8159,77.8555,77.7962,77.8456,28844.0
2024-06-05 10:55:00,78.69,78.73,78.66,78.71,16992.0,77.8357,77.8753,77.8061,77.8555,16992.0
2024-06-05 11:00:00,78.74,78.87,78.73,78.87,20494.0,77.8852,78.0138,77.8753,78.0138,20494.0
2024-06-05 11:05:00,78.86,78.9,78.76,78.77,38465.0,78.0039,78.0434,77.905,77.9149,38465.0
2024-06-05 11:10:00,78.77,78.95,78.77,78.95,21865.0,77.9149,78.0929,77.9149,78.0929,21865.0
2024-06-05 11:15:00,78.95,79.06,78.94,79.01,24685.0,78.0929,78.2017,78.083,78.1523,24685.0
2024-06-05 11:20:00,79.02,79.05,78.94,79.01,28485.0,78.1621,78.1918,78.083,78.1523,28485.0
2024-06-05 11:25:00,79.01,79.01,78.92,78.99,24206.0,78.1523,78.1523,78.0632,78.1325,24206.0
2024-06-05 11:30:00,79.01,79.03,78.98,79.02,20935.0,78.1523,78.172,78.1226,78.1621,20935.0
2024-06-05 11:35:00,79.02,79.09,79.01,79.05,40511.0,78.1621,78.2314,78.1523,78.1918,40511.0
2024-06-05 11:40:00,79.05,79.15,79.04,79.12,29007.0,78.1918,78.2907,78.1819,78.2611,29007.0
2024-06-05 11:45:00,79.13,79.14,79.03,79.05,35291.0,78.2709,78.2808,78.172,78.1918,35291.0
2024-06-05 11:50:00,79.07,79.1,79.0,79.04,34976.0,78.2116,78.2413,78.1424,78.1819,34976.0
2024-06-05 11:55:00,79.04,79.08,78.99,79.04,34718.0,78.1819,78.2215,78.1325,78.1819,34718.0
2024-06-05 12:00:00,79.03,79.05,78.98,79.03,36197.0,78.172,78.1918,78.1226,78.172,36197.0
2024-06-05 12:05:00,79.03,79.04,79.0,79.0,6756.0,78.172,78.1819,78.1424,78.1424,6756.0
2024-06-05 12:10:00,79.01,79.04,78.97,78.99,35828.0,78.1523,78.1819,78.1127,78.1325,35828.0
2024-06-05 12:15:00,78.99,79.0,78.95,78.99,12880.0,78.1325,78.1424,78.0929,78.1325,12880.0
2024-06-05 12:20:00,78.99,79.05,78.98,79.05,9507.0,78.1325,78.1918,78.1226,78.1918,9507.0
2024-06-05 12:25:00,79.05,79.09,79.01,79.06,11585.0,78.1918,78.2314,78.1523,78.2017,11585.0
2024-06-05 12:30:00,79.06,79.12,79.04,79.12,29942.0,78.2017,78.2611,78.1819,78.2611,29942.0
2024-06-05 12:35:00,79.13,79.24,79.13,79.17,38839.0,78.2709,78.3798,78.2709,78.3105,38839.0
2024-06-05 12:40:00,79.18,79.22,79.17,79.19,14283.0,78.3204,78.36,78.3105,78.3303,14283.0
2024-06-05 12:45:00,79.19,79.22,79.17,79.21,16061.0,78.3303,78.36,78.3105,78.3501,16061.0
2024-06-05 12:50:00,79.22,79.26,79.22,79.23,5610.0,78.36,78.3995,78.36,78.3699,5610.0
2024-06-05 12:55:00,79.22,79.25,79.21,79.22,4625.0,78.36,78.3896,78.3501,78.36,4625.0
2024-06-05 13:00:00,79.19,79.3,79.17,79.28,19210.0,78.3303,78.4391,78.3105,78.4193,19210.0
2024-06-05 13:05:00,79.27,79.31,79.26,79.27,12685.0,78.4094,78.449,78.3995,78.4094,12685.0
2024-06-05 13:10:00,79.29,79.3,79.28,79.28,3171.0,78.4292,78.4391,78.4193,78.4193,3171.0
2024-06-05 13:15:00,79.29,79.3,79.18,79.19,56501.0,78.4292,78.4391,78.3204,78.3303,56501.0
2024-06-05 13:20:00,79.19,79.2,79.08,79.14,36344.0,78.3303,78.3402,78.2215,78.2808,36344.0
2024-06-05 13:25:00,79.12,79.24,79.1,79.23,32882.0,78.2611,78.3798,78.2413,78.3699,32882.0
2024-06-05 13:30:00,79.25,79.29,79.24,79.27,10876.0,78.3896,78.4292,78.3798,78.4094,10876.0
2024-06-05 13:35:00,79.27,79.31,79.25,79.3,5099.0,78.4094,78.449,78.3896,78.4391,5099.0
2024-06-05 13:40:00,79.31,79.35,79.2,79.28,21402.0,78.449,78.4886,78.3402,78.4193,21402.0
2024-06-05 13:45:00,79.28,79.33,79.26,79.32,24685.0,78.4193,78.4688,78.3995,78.4589,24685.0
2024-06-05 13:50:00,79.31,79.35,79.29,79.35,8171.0,78.449,78.4886,78.4292,78.4886,8171.0
2024-06-05 13:55:00,79.36,79.4,79.33,79.4,12737.0,78.4985,78.538,78.4688,78.538,12737.0
2024-06-05 14:00:00,79.39,79.42,79.35,79.41,10458.0,78.5281,78.5578,78.4886,78.5479,10458.0
2024-06-05 14:05:00,79.4,79.4,79.32,79.38,15653.0,78.538,78.538,78.4589,78.5182,15653.0
2024-06-05 14:10:00,79.42,79.42,79.34,79.34,4100.0,78.5578,78.5578,78.4787,78.4787,4100.0
2024-06-05 14:15:00,79.35,79.39,79.33,79.39,6508.0,78.4886,78.5281,78.4688,78.5281,6508.0
2024-06-05 14:20:00,79.38,79.42,79.34,79.39,29268.0,78.5182,78.5578,78.4787,78.5281,29268.0
2024-06-05 14:25:00,79.4,79.46,79.39,79.46,7341.0,78.538,78.5974,78.5281,78.5974,7341.0
2024-06-05 14:30:00,79.44,79.6,79.44,79.55,13222.0,78.5776,78.7358,78.5776,78.6864,13222.0
2024-06-05 14:35:00,79.55,79.56,79.52,79.56,19594.0,78.6864,78.6963,78.6567,78.6963,19594.0
2024-06-05 14:40:00,79.56,79.61,79.55,79.6,2700.0,78.6963,78.7457,78.6864,78.7358,2700.0
2024-06-05 14:45:00,79.6,79.6,79.55,79.56,7928.0,78.7358,78.7358,78.6864,78.6963,7928.0
2024-06-05 14:50:00,79.57,79.6,79.57,79.59,9928.0,78.7062,78.7358,78.7062,78.726,9928.0
2024-06-05 14:55:00,79.61,79.61,79.57,79.57,10924.0,78.7457,78.7457,78.7062,78.7062,10924.0
2024-06-05 15:00:00,79.55,79.64,79.53,79.59,34062.0,78.6864,78.7754,78.6666,78.726,34062.0
2024-06-05 15:05:00,79.6,79.62,79.56,79.59,9418.0,78.7358,78.7556,78.6963,78.726,9418.0
2024-06-05 15:10:00,79.59,79.64,79.56,79.63,15250.0,78.726,78.7754,78.6963,78.7655,15250.0
2024-06-05 15:15:00,79.62,79.66,79.59,79.64,27031.0,78.7556,78.7952,78.726,78.7754,27031.0
2024-06-05 15:20:00,79.64,79.65,79.6,79.61,13636.0,78.7754,78.7853,78.7358,78.7457,13636.0
2024-06-05 15:25:00,79.61,79.61,79.51,79.52,23013.0,78.7457,78.7457,78.6468,78.6567,23013.0
2024-06-05 15:30:00,79.5,79.56,79.48,79.55,38337.0,78.6369,78.6963,78.6171,78.6864,38337.0
2024-06-05 15:35:00,79.55,79.64,79.54,79.63,27699.0,78.6864,78.7754,78.6765,78.7655,27699.0
2024-06-05 15:40:00,79.63,79.64,79.55,79.55,34411.0,78.7655,78.7754,78.6864,78.6864,34411.0
2024-06-05 15:45:00,79.54,79.54,79.43,79.47,30308.0,78.6765,78.6765,78.5677,78.6073,30308.0
2024-06-05 15:50:00,79.47,79.73,79.39,79.73,89571.0,78.6073,78.8644,78.5281,78.8644,89571.0
2024-06-05 15:55:00,79.73,79.81,79.71,79.8,184169.0,78.8644,78.9436,78.8447,78.9337,184169.0
2024-06-06 09:30:00,79.9,79.91,79.81,79.88,102746.0,79.0326,79.0425,78.9436,79.0128,102746.0
2024-06-06 09:35:00,79.86,79.94,79.84,79.93,41136.0,78.993,79.0722,78.9732,79.0623,41136.0
2024-06-06 09:40:00,79.94,80.02,79.92,80.01,47211.0,79.0722,79.1513,79.0524,79.1414,47211.0
2024-06-06 09:45:00,80.01,80.01,79.89,79.91,17820.0,79.1414,79.1414,79.0227,79.0425,17820.0
2024-06-06 09:50:00,79.91,79.95,79.84,79.85,12378.0,79.0425,79.082,78.9732,78.9831,12378.0
2024-06-06 09:55:00,79.86,79.89,79.7,79.7,29511.0,78.993,79.0227,78.8348,78.8348,29511.0
2024-06-06 10:00:00,79.7,79.86,79.7,79.79,67995.0,78.8348,78.993,78.8348,78.9238,67995.0
2024-06-06 10:05:00,79.77,79.87,79.75,79.81,20499.0,78.904,79.0029,78.8842,78.9436,20499.0
2024-06-06 10:10:00,79.86,79.89,79.79,79.8,11346.0,78.993,79.0227,78.9238,78.9337,11346.0
2024-06-06 10:15:00,79.81,79.84,79.77,79.84,27071.0,78.9436,78.9732,78.904,78.9732,27071.0
2024-06-06 10:20:00,79.83,79.92,79.77,79.92,11472.0,78.9633,79.0524,78.904,79.0524,11472.0
2024-06-06 10:25:00,79.93,79.93,79.77,79.92,46529.0,79.0623,79.0623,78.904,79.0524,46529.0
2024-06-06 10:30:00,79.89,79.9,79.8,79.8,19916.0,79.0227,79.0326,78.9337,78.9337,19916.0
2024-06-06 10:35:00,79.82,79.9,79.79,79.84,15468.0,78.9535,79.0326,78.9238,78.9732,15468.0
2024-06-06 10:40:00,79.8,79.85,79.78,79.85,4696.0,78.9337,78.9831,78.9139,78.9831,4696.0
2024-06-06 10:45:00,79.85,79.88,79.81,79.84,4953.0,78.9831,79.0128,78.9436,78.9732,4953.0
2024-06-06 10:50:00,79.81,79.81,79.7,79.8,15279.0,78.9436,78.9436,78.8348,78.9337,15279.0
2024-06-06 10:55:00,79.8,79.84,79.73,79.73,6926.0,78.9337,78.9732,78.8644,78.8644,6926.0
2024-06-06 11:00:00,79.73,79.78,79.65,79.77,21787.0,78.8644,78.9139,78.7853,78.904,21787.0
2024-06-06 11:05:00,79.76,79.82,79.73,79.81,4771.0,78.8941,78.9535,78.8644,78.9436,4771.0
2024-06-06 11:10:00,79.8,79.8,79.76,79.77,6706.0,78.9337,78.9337,78.8941,78.904,6706.0
2024-06-06 11:15:00,79.78,79.81,79.74,79.78,4382.0,78.9139,78.9436,78.8743,78.9139,4382.0
2024-06-06 11:20:00,79.79,79.8,79.71,79.73,13786.0,78.9238,78.9337,78.8447,78.8644,13786.0
2024-06-06 11:25:00,79.71,79.76,79.71,79.73,12072.0,78.8447,78.8941,78.8447,78.8644,12072.0
2024-06-06 11:30:00,79.71,79.74,79.68,79.71,4560.0,78.8447,78.8743,78.815,78.8447,4560.0
2024-06-06 11:35:00,79.68,79.73,79.67,79.68,5683.0,78.815,78.8644,78.8051,78.815,5683.0
2024-06-06 11:40:00,79.68,79.69,79.63,79.63,7085.0,78.815,78.8249,78.7655,78.7655,7085.0
2024-06-06 11:45:00,79.63,79.67,79.62,79.67,10871.0,78.7655,78.8051,78.7556,78.8051,10871.0
2024-06-06 11:50:00,79.69,79.71,79.66,79.68,8021.0,78.8249,78.8447,78.7952,78.815,8021.0
2024-06-06 11:55:00,79.66,79.68,79.61,79.62,16212.0,78.7952,78.815,78.7457,78.7556,16212.0
2024-06-06 12:00:00,79.63,79.66,79.6,79.64,3691.0,78.7655,78.7952,78.7358,78.7754,3691.0
2024-06-06 12:05:00,79.65,79.66,79.61,79.62,5767.0,78.7853,78.7952,78.7457,78.7556,5767.0
2024-06-06 12:10:00,79.63,79.64,79.59,79.6,3127.0,78.7655,78.7754,78.726,78.7358,3127.0
2024-06-06 12:15:00,79.6,79.6,79.47,79.56,44307.0,78.7358,78.7358,78.6073,78.6963,44307.0
2024-06-06 12:20:00,79.58,79.59,79.48,79.56,37689.0,78.7161,78.726,78.6171,78.6963,37689.0
2024-06-06 12:25:00,79.56,79.58,79.46,79.48,18381.0,78.6963,78.7161,78.5974,78.6171,18381.0
2024-06-06 12:30:00,79.52,79.52,79.42,79.43,25719.0,78.6567,78.6567,78.5578,78.5677,25719.0
2024-06-06 12:35:00,79.43,79.47,79.39,79.44,19799.0,78.5677,78.6073,78.5281,78.5776,19799.0
2024-06-06 12:40:00,79.44,79.44,79.37,79.39,18250.0,78.5776,78.5776,78.5083,78.5281,18250.0
2024-06-06 12:45:00,79.38,79.48,79.38,79.43,9090.0,78.5182,78.6171,78.5182,78.5677,9090.0
2024-06-06 12:50:00,79.44,79.47,79.42,79.47,2071.0,78.5776,78.6073,78.5578,78.6073,2071.0
2024-06-06 12:55:00,79.42,79.46,79.38,79.43,8761.0,78.5578,78.5974,78.5182,78.5677,8761.0
2024-06-06 13:00:00,79.42,79.54,79.39,79.54,14414.0,78.5578,78.6765,78.5281,78.6765,14414.0
2024-06-06 13:05:00,79.52,79.52,79.44,79.47,9259.0,78.6567,78.6567,78.5776,78.6073,9259.0
2024-06-06 13:10:00,79.48,79.53,79.48,79.52,3015.0,78.6171,78.6666,78.6171,78.6567,3015.0
2024-06-06 13:15:00,79.53,79.58,79.51,79.58,3227.0,78.6666,78.7161,78.6468,78.7161,3227.0
2024-06-06 13:20:00,79.57,79.64,79.53,79.64,5403.0,78.7062,78.7754,78.6666,78.7754,5403.0
2024-06-06 13:25:00,79.65,79.67,79.61,79.64,8307.0,78.7853,78.8051,78.7457,78.7754,8307.0
2024-06-06 13:30:00,79.63,79.67,79.62,79.66,8972.0,78.7655,78.8051,78.7556,78.7952,8972.0
2024-06-06 13:35:00,79.65,79.73,79.65,79.73,7814.0,78.7853,78.8644,78.7853,78.8644,7814.0
2024-06-06 13:40:00,79.69,79.7,79.63,79.67,3389.0,78.8249,78.8348,78.7655,78.8051,3389.0
2024-06-06 13:45:00,79.67,79.68,79.58,79.61,3581.0,78.8051,78.815,78.7161,78.7457,3581.0
2024-06-06 13:50:00,79.62,79.71,79.61,79.7,2114.0,78.7556,78.8447,78.7457,78.8348,2114.0
2024-06-06 13:55:00,79.7,79.72,79.63,79.65,6350.0,78.8348,78.8545,78.7655,78.7853,6350.0
2024-06-06 14:00:00,79.63,79.67,79.52,79.52,9268.0,78.7655,78.8051,78.6567,78.6567,9268.0
2024-06-06 14:05:00,79.47,79.47,79.26,79.27,37392.0,78.6073,78.6073,78.3995,78.4094,37392.0
2024-06-06 14:10:00,79.26,79.37,79.19,79.36,16148.0,78.3995,78.5083,78.3303,78.4985,16148.0
2024-06-06 14:15:00,79.32,79.51,79.3,79.47,13443.0,78.4589,78.6468,78.4391,78.6073,13443.0
2024-06-06 14:20:00,79.47,79.52,79.42,79.5,6565.0,78.6073,78.6567,78.5578,78.6369,6565.0
2024-06-06 14:25:00,79.46,79.49,79.42,79.45,4441.0,78.5974,78.627,78.5578,78.5875,4441.0
2024-06-06 14:30:00,79.48,79.52,79.42,79.5,9914.0,78.6171,78.6567,78.5578,78.6369,9914.0
2024-06-06 14:35:00,79.52,79.52,79.45,79.5,43206.0,78.6567,78.6567,78.5875,78.6369,43206.0
2024-06-06 14:40:00,79.49,79.6,79.49,79.55,29029.0,78.627,78.7358,78.627,78.6864,29029.0
2024-06-06 14:45:00,79.56,79.64,79.56,79.63,5705.0,78.6963,78.7754,78.6963,78.7655,5705.0
2024-06-06 14:50:00,79.64,79.76,79.64,79.75,14416.0,78.7754,78.8941,78.7754,78.8842,14416.0
2024-06-06 14:55:00,79.75,79.75,79.71,79.72,3741.0,78.8842,78.8842,78.8447,78.8545,3741.0
2024-06-06 15:00:00,79.71,79.72,79.68,79.7,6759.0,78.8447,78.8545,78.815,78.8348,6759.0
2024-06-06 15:05:00,79.7,79.76,79.7,79.73,6324.0,78.8348,78.8941,78.8348,78.8644,6324.0
2024-06-06 15:10:00,79.77,79.78,79.63,79.63,27994.0,78.904,78.9139,78.7655,78.7655,27994.0
2024-06-06 15:15:00,79.66,79.69,79.66,79.68,2802.0,78.7952,78.8249,78.7952,78.815,2802.0
2024-06-06 15:20:00,79.68,79.68,79.6,79.64,8236.0,78.815,78.815,78.7358,78.7754,8236.0
2024-06-06 15:25:00,79.61,79.75,79.61,79.73,13908.0,78.7457,78.8842,78.7457,78.8644,13908.0
2024-06-06 15:30:00,79.71,79.74,79.67,79.67,13675.0,78.8447,78.8743,78.8051,78.8051,13675.0
2024-06-06 15:35:00,79.66,79.71,79.63,79.68,7385.0,78.7952,78.8447,78.7655,78.815,7385.0
2024-06-06 15:40:00,79.67,79.67,79.6,79.63,21654.0,78.8051,78.8051,78.7358,78.7655,21654.0
2024-06-06 15:45:00,79.62,79.77,79.59,79.72,16281.0,78.7556,78.904,78.726,78.8545,16281.0
2024-06-06 15:50:00,79.73,79.77,79.66,79.73,35878.0,78.8644,78.904,78.7952,78.8644,35878.0
2024-06-06 15:55:00,79.72,79.78,79.66,79.78,64945.0,78.8545,78.9139,78.7952,78.9139,64945.0
2024-06-07 09:30:00,79.46,79.46,79.11,79.11,86793.0,78.5974,78.5974,78.2512,78.2512,86793.0
2024-06-07 09:35:00,79.13,79.27,79.12,79.21,88329.0,78.2709,78.4094,78.2611,78.3501,88329.0
2024-06-07 09:40:00,79.21,79.49,79.2,79.47,38819.0,78.3501,78.627,78.3402,78.6073,38819.0
2024-06-07 09:45:00,79.47,79.51,79.41,79.49,18027.0,78.6073,78.6468,78.5479,78.627,18027.0
2024-06-07 09:50:00,79.51,79.65,79.5,79.57,26284.0,78.6468,78.7853,78.6369,78.7062,26284.0
2024-06-07 09:55:00,79.57,79.57,79.45,79.56,83628.0,78.7062,78.7062,78.5875,78.6963,83628.0
2024-06-07 10:00:00,79.56,79.65,79.53,79.61,18847.0,78.6963,78.7853,78.6666,78.7457,18847.0
2024-06-07 10:05:00,79.62,79.65,79.59,79.65,6550.0,78.7556,78.7853,78.726,78.7853,6550.0
2024-06-07 10:10:00,79.63,79.64,79.53,79.63,12627.0,78.7655,78.7754,78.6666,78.7655,12627.0
2024-06-07 10:15:00,79.64,79.74,79.58,79.74,25406.0,78.7754,78.8743,78.7161,78.8743,25406.0
2024-06-07 10:20:00,79.73,79.75,79.66,79.74,119547.0,78.8644,78.8842,78.7952,78.8743,119547.0
2024-06-07 10:25:00,79.71,79.77,79.7,79.76,10544.0,78.8447,78.904,78.8348,78.8941,10544.0
2024-06-07 10:30:00,79.72,79.74,79.68,79.73,9785.0,78.8545,78.8743,78.815,78.8644,9785.0
2024-06-07 10:35:00,79.74,80.0,79.73,79.98,29952.0,78.8743,79.1315,78.8644,79.1117,29952.0
2024-06-07 10:40:00,79.98,80.15,79.98,80.14,36061.0,79.1117,79.2799,79.1117,79.27,36061.0
2024-06-07 10:45:00,80.14,80.26,80.12,80.2,31213.0,79.27,79.3887,79.2502,79.3293,31213.0
2024-06-07 10:50:00,80.19,80.21,80.06,80.08,16149.0,79.3194,79.3392,79.1909,79.2106,16149.0
2024-06-07 10:55:00,80.11,80.11,79.9,79.94,36770.0,79.2403,79.2403,79.0326,79.0722,36770.0
2024-06-07 11:00:00,79.91,79.92,79.73,79.76,21031.0,79.0425,79.0524,78.8644,78.8941,21031.0
2024-06-07 11:05:00,79.77,79.8,79.6,79.66,24371.0,78.904,78.9337,78.7358,78.7952,24371.0
2024-06-07 11:10:00,79.62,79.71,79.57,79.71,10749.0,78.7556,78.8447,78.7062,78.8447,10749.0
2024-06-07 11:15:00,79.67,79.73,79.64,79.65,8147.0,78.8051,78.8644,78.7754,78.7853,8147.0
2024-06-07 11:20:00,79.62,79.82,79.61,79.82,16051.0,78.7556,78.9535,78.7457,78.9535,16051.0
2024-06-07 11:25:00,79.84,79.86,79.77,79.84,13667.0,78.9732,78.993,78.904,78.9732,13667.0
2024-06-07 11:30:00,79.84,79.98,79.84,79.89,22165.0,78.9732,79.1117,78.9732,79.0227,22165.0
2024-06-07 11:35:00,79.91,79.91,79.79,79.82,7943.0,79.0425,79.0425,78.9238,78.9535,7943.0
2024-06-07 11:40:00,79.84,79.88,79.77,79.78,7662.0,78.9732,79.0128,78.904,78.9139,7662.0
2024-06-07 11:45:00,79.81,79.89,79.8,79.87,5920.0,78.9436,79.0227,78.9337,79.0029,5920.0
2024-06-07 11:50:00,79.87,79.9,79.82,79.85,6191.0,79.0029,79.0326,78.9535,78.9831,6191.0
2024-06-07 11:55:00,79.84,79.93,79.84,79.92,10077.0,78.9732,79.0623,78.9732,79.0524,10077.0
2024-06-07 12:00:00,79.91,79.91,79.81,79.83,7653.0,79.0425,79.0425,78.9436,78.9633,7653.0
2024-06-07 12:05:00,79.88,79.97,79.84,79.96,17346.0,79.0128,79.1018,78.9732,79.0919,17346.0
2024-06-07 12:10:00,79.94,80.0,79.94,79.96,12632.0,79.0722,79.1315,79.0722,79.0919,12632.0
2024-06-07 12:15:00,79.94,80.03,79.94,80.01,26091.0,79.0722,79.1612,79.0722,79.1414,26091.0
2024-06-07 12:20:00,80.01,80.05,80.0,80.05,9592.0,79.1414,79.181,79.1315,79.181,9592.0
2024-06-07 12:25:00,80.06,80.13,80.04,80.13,13906.0,79.1909,79.2601,79.1711,79.2601,13906.0
2024-06-07 12:30:00,80.15,80.21,80.07,80.08,22919.0,79.2799,79.3392,79.2007,79.2106,22919.0
2024-06-07 12:35:00,80.05,80.08,79.99,80.0,9452.0,79.181,79.2106,79.1216,79.1315,9452.0
2024-06-07 12:40:00,80.01,80.02,79.94,80.01,17431.0,79.1414,79.1513,79.0722,79.1414,17431.0
2024-06-07 12:45:00,80.0,80.0,79.83,79.92,19065.0,79.1315,79.1315,78.9633,79.0524,19065.0
2024-06-07 12:50:00,79.96,80.11,79.95,80.1,24353.0,79.0919,79.2403,79.082,79.2304,24353.0
2024-06-07 12:55:00,80.13,80.26,80.12,80.25,27443.0,79.2601,79.3887,79.2502,79.3788,27443.0
2024-06-07 13:00:00,80.25,80.25,80.08,80.11,11226.0,79.3788,79.3788,79.2106,79.2403,11226.0
2024-06-07 13:05:00,80.16,80.18,80.13,80.15,11637.0,79.2898,79.3096,79.2601,79.2799,11637.0
2024-06-07 13:10:00,80.13,80.23,80.1,80.17,8730.0,79.2601,79.359,79.2304,79.2997,8730.0
2024-06-07 13:15:00,80.18,80.24,80.16,80.23,9042.0,79.3096,79.3689,79.2898,79.359,9042.0
2024-06-07 13:20:00,80.2,80.41,80.2,80.38,37717.0,79.3293,79.5371,79.3293,79.5074,37717.0
2024-06-07 13:25:00,80.39,80.39,80.17,80.21,20892.0,79.5173,79.5173,79.2997,79.3392,20892.0
2024-06-07 13:30:00,80.19,80.26,80.18,80.21,6941.0,79.3194,79.3887,79.3096,79.3392,6941.0
2024-06-07 13:35:00,80.24,80.24,80.12,80.18,8850.0,79.3689,79.3689,79.2502,79.3096,8850.0
2024-06-07 13:40:00,80.18,80.19,80.09,80.16,10156.0,79.3096,79.3194,79.2205,79.2898,10156.0
2024-06-07 13:45:00,80.17,80.21,80.1,80.17,9751.0,79.2997,79.3392,79.2304,79.2997,9751.0
2024-06-07 13:50:00,80.18,80.26,80.18,80.19,15485.0,79.3096,79.3887,79.3096,79.3194,15485.0
2024-06-07 13:55:00,80.18,80.27,80.13,80.13,13471.0,79.3096,79.3986,79.2601,79.2601,13471.0
2024-06-07 14:00:00,80.11,80.12,79.77,79.8,43338.0,79.2403,79.2502,78.904,78.9337,43338.0
2024-06-07 14:05:00,79.82,79.82,79.56,79.64,77140.0,78.9535,78.9535,78.6963,78.7754,77140.0
2024-06-07 14:10:00,79.66,79.67,79.43,79.45,42684.0,78.7952,78.8051,78.5677,78.5875,42684.0
2024-06-07 14:15:00,79.43,79.57,79.4,79.51,39934.0,78.5677,78.7062,78.538,78.6468,39934.0
2024-06-07 14:20:00,79.51,79.74,79.51,79.67,19559.0,78.6468,78.8743,78.6468,78.8051,19559.0
2024-06-07 14:25:00,79.71,79.83,79.68,79.78,15034.0,78.8447,78.9633,78.815,78.9139,15034.0
2024-06-07 14:30:00,79.73,79.81,79.72,79.72,17749.0,78.8644,78.9436,78.8545,78.8545,17749.0
2024-06-07 14:35:00,79.71,79.83,79.71,79.83,14960.0,78.8447,78.9633,78.8447,78.9633,14960.0
2024-06-07 14:40:00,79.85,79.95,79.82,79.95,21075.0,78.9831,79.082,78.9535,79.082,21075.0
2024-06-07 14:45:00,79.94,79.97,79.89,79.91,15493.0,79.0722,79.1018,79.0227,79.0425,15493.0
2024-06-07 14:50:00,79.94,79.96,79.82,79.93,9460.0,79.0722,79.0919,78.9535,79.0623,9460.0
2024-06-07 14:55:00,79.95,79.96,79.86,79.88,11704.0,79.082,79.0919,78.993,79.0128,11704.0
2024-06-07 15:00:00,79.84,79.96,79.73,79.91,14416.0,78.9732,79.0919,78.8644,79.0425,14416.0
2024-06-07 15:05:00,79.9,79.9,79.73,79.75,29971.0,79.0326,79.0326,78.8644,78.8842,29971.0
2024-06-07 15:10:00,79.81,79.81,79.53,79.65,19113.0,78.9436,78.9436,78.6666,78.7853,19113.0
2024-06-07 15:15:00,79.7,79.76,79.57,79.6,8246.0,78.8348,78.8941,78.7062,78.7358,8246.0
2024-06-07 15:20:00,79.61,79.69,79.5,79.63,28217.0,78.7457,78.8249,78.6369,78.7655,28217.0
2024-06-07 15:25:00,79.63,79.8,79.57,79.77,18067.0,78.7655,78.9337,78.7062,78.904,18067.0
2024-06-07 15:30:00,79.75,79.81,79.69,79.74,28118.0,78.8842,78.9436,78.8249,78.8743,28118.0
2024-06-07 15:35:00,79.73,79.76,79.64,79.66,70000.0,78.8644,78.8941,78.7754,78.7952,70000.0
2024-06-07 15:40:00,79.69,79.73,79.62,79.7,15952.0,78.8249,78.8644,78.7556,78.8348,15952.0
2024-06-07 15:45:00,79.68,79.68,79.54,79.58,19445.0,78.815,78.815,78.6765,78.7161,19445.0
2024-06-07 15:50:00,79.56,79.67,79.48,79.61,40810.0,78.6963,78.8051,78.6171,78.7457,40810.0
2024-06-07 15:55:00,79.59,79.69,79.47,79.54,94671.0,78.726,78.8249,78.6073,78.6765,94671.0
2024-06-10 09:30:00,79.28,79.3,79.15,79.24,69178.0,78.4193,78.4391,78.2907,78.3798,69178.0
2024-06-10 09:35:00,79.24,79.24,79.17,79.2,25244.0,78.3798,78.3798,78.3105,78.3402,25244.0
2024-06-10 09:40:00,79.18,79.23,79.12,79.19,29691.0,78.3204,78.3699,78.2611,78.3303,29691.0
2024-06-10 09:45:00,79.18,79.2,79.11,79.17,47800.0,78.3204,78.3402,78.2512,78.3105,47800.0
2024-06-10 09:50:00,79.17,79.21,79.13,79.2,22749.0,78.3105,78.3501,78.2709,78.3402,22749.0
2024-06-10 09:55:00,79.19,79.29,79.17,79.25,23016.0,78.3303,78.4292,78.3105,78.3896,23016.0
2024-06-10 10:00:00,79.26,79.31,79.24,79.31,20658.0,78.3995,78.449,78.3798,78.449,20658.0
2024-06-10 10:05:00,79.31,79.4,79.29,79.39,17532.0,78.449,78.538,78.4292,78.5281,17532.0
2024-06-10 10:10:00,79.41,79.41,79.28,79.3,20471.0,78.5479,78.5479,78.4193,78.4391,20471.0
2024-06-10 10:15:00,79.31,79.34,79.3,79.31,12827.0,78.449,78.4787,78.4391,78.449,12827.0
2024-06-10 10:20:00,79.34,79.39,79.34,79.37,15669.0,78.4787,78.5281,78.4787,78.5083,15669.0
2024-06-10 10:25:00,79.37,79.4,79.37,79.4,44612.0,78.5083,78.538,78.5083,78.538,44612.0
2024-06-10 10:30:00,79.41,79.45,79.4,79.42,13447.0,78.5479,78.5875,78.538,78.5578,13447.0
2024-06-10 10:35:00,79.37,79.44,79.37,79.43,7192.0,78.5083,78.5776,78.5083,78.5677,7192.0
2024-06-10 10:40:00,79.4,79.4,79.37,79.37,2000.0,78.538,78.538,78.5083,78.5083,2000.0
2024-06-10 10:45:00,79.4,79.49,79.4,79.45,3578.0,78.538,78.627,78.538,78.5875,3578.0
2024-06-10 10:50:00,79.45,79.5,79.45,79.48,9041.0,78.5875,78.6369,78.5875,78.6171,9041.0
2024-06-10 10:55:00,79.48,79.48,79.43,79.46,13715.0,78.6171,78.6171,78.5677,78.5974,13715.0
2024-06-10 11:00:00,79.45,79.5,79.45,79.49,20266.0,78.5875,78.6369,78.5875,78.627,20266.0
2024-06-10 11:05:00,79.5,79.56,79.48,79.56,4303.0,78.6369,78.6963,78.6171,78.6963,4303.0
2024-06-10 11:10:00,79.54,79.55,79.47,79.51,4032.0,78.6765,78.6864,78.6073,78.6468,4032.0
2024-06-10 11:15:00,79.5,79.52,79.47,79.52,6659.0,78.6369,78.6567,78.6073,78.6567,6659.0
2024-06-10 11:20:00,79.53,79.6,79.53,79.59,9849.0,78.6666,78.7358,78.6666,78.726,9849.0
2024-06-10 11:25:00,79.59,79.65,79.59,79.65,27564.0,78.726,78.7853,78.726,78.7853,27564.0
2024-06-10 11:30:00,79.66,79.73,79.66,79.69,33667.0,78.7952,78.8644,78.7952,78.8249,33667.0
2024-06-10 11:35:00,79.69,79.69,79.63,79.68,4323.0,78.8249,78.8249,78.7655,78.815,4323.0
2024-06-10 11:40:00,79.7,79.74,79.7,79.73,10278.0,78.8348,78.8743,78.8348,78.8644,10278.0
2024-06-10 11:45:00,79.73,79.73,79.66,79.7,12097.0,78.8644,78.8644,78.7952,78.8348,12097.0
2024-06-10 11:50:00,79.72,79.8,79.72,79.8,24661.0,78.8545,78.9337,78.8545,78.9337,24661.0
2024-06-10 11:55:00,79.82,79.84,79.68,79.68,16057.0,78.9535,78.9732,78.815,78.815,16057.0
2024-06-10 12:00:00,79.73,79.77,79.71,79.77,32682.0,78.8644,78.904,78.8447,78.904,32682.0
2024-06-10 12:05:00,79.75,79.75,79.72,79.73,4099.0,78.8842,78.8842,78.8545,78.8644,4099.0
2024-06-10 12:10:00,79.75,79.8,79.74,79.8,3500.0,78.8842,78.9337,78.8743,78.9337,3500.0
2024-06-10 12:15:00,79.81,79.87,79.79,79.83,12076.0,78.9436,79.0029,78.9238,78.9633,12076.0
2024-06-10 12:20:00,79.82,79.84,79.77,79.79,22727.0,78.9535,78.9732,78.904,78.9238,22727.0
2024-06-10 12:25:00,79.8,79.8,79.74,79.79,10498.0,78.9337,78.9337,78.8743,78.9238,10498.0
2024-06-10 12:30:00,79.79,79.8,79.74,79.8,11009.0,78.9238,78.9337,78.8743,78.9337,11009.0
2024-06-10 12:35:00,79.8,79.81,79.77,79.78,4400.0,78.9337,78.9436,78.904,78.9139,4400.0
2024-06-10 12:40:00,79.8,79.85,79.78,79.85,6766.0,78.9337,78.9831,78.9139,78.9831,6766.0
2024-06-10 12:45:00,79.86,79.86,79.74,79.77,9511.0,78.993,78.993,78.8743,78.904,9511.0
2024-06-10 12:50:00,79.82,79.83,79.81,79.82,560.0,78.9535,78.9633,78.9436,78.9535,560.0
2024-06-10 12:55:00,79.81,79.82,79.78,79.79,7873.0,78.9436,78.9535,78.9139,78.9238,7873.0
2024-06-10 13:00:00,79.75,79.75,79.63,79.75,26038.0,78.8842,78.8842,78.7655,78.8842,26038.0
2024-06-10 13:05:00,79.75,79.78,79.69,79.71,4824.0,78.8842,78.9139,78.8249,78.8447,4824.0
2024-06-10 13:10:00,79.72,79.72,79.65,79.69,8440.0,78.8545,78.8545,78.7853,78.8249,8440.0
2024-06-10 13:15:00,79.68,79.68,79.62,79.67,8091.0,78.815,78.815,78.7556,78.8051,8091.0
2024-06-10 13:20:00,79.69,79.72,79.69,79.7,7925.0,78.8249,78.8545,78.8249,78.8348,7925.0
2024-06-10 13:25:00,79.7,79.71,79.62,79.63,4645.0,78.8348,78.8447,78.7556,78.7655,4645.0
2024-06-10 13:30:00,79.62,79.68,79.6,79.66,5389.0,78.7556,78.815,78.7358,78.7952,5389.0
2024-06-10 13:35:00,79.67,79.67,79.6,79.62,9393.0,78.8051,78.8051,78.7358,78.7556,9393.0
2024-06-10 13:40:00,79.64,79.77,79.64,79.76,8047.0,78.7754,78.904,78.7754,78.8941,8047.0
2024-06-10 13:45:00,79.75,80.03,79.75,79.98,25142.0,78.8842,79.1612,78.8842,79.1117,25142.0
2024-06-10 13:50:00,79.99,80.02,79.92,79.96,6515.0,79.1216,79.1513,79.0524,79.0919,6515.0
2024-06-10 13:55:00,79.97,79.97,79.89,79.92,9878.0,79.1018,79.1018,79.0227,79.0524,9878.0
2024-06-10 14:00:00,79.89,79.9,79.83,79.89,4450.0,79.0227,79.0326,78.9633,79.0227,4450.0
2024-06-10 14:05:00,79.9,80.0,79.84,79.87,15329.0,79.0326,79.1315,78.9732,79.0029,15329.0
2024-06-10 14:10:00,79.84,79.87,79.83,79.86,4480.0,78.9732,79.0029,78.9633,78.993,4480.0
2024-06-10 14:15:00,79.86,79.9,79.73,79.73,17911.0,78.993,79.0326,78.8644,78.8644,17911.0
2024-06-10 14:20:00,79.72,79.81,79.66,79.74,7603.0,78.8545,78.9436,78.7952,78.8743,7603.0
2024-06-10 14:25:00,79.74,79.79,79.66,79.68,27712.0,78.8743,78.9238,78.7952,78.815,27712.0
2024-06-10 14:30:00,79.67,79.68,79.62,79.67,18935.0,78.8051,78.815,78.7556,78.8051,18935.0
2024-06-10 14:35:00,79.68,79.86,79.68,79.81,14793.0,78.815,78.993,78.815,78.9436,14793.0
2024-06-10 14:40:00,79.81,79.9,79.8,79.86,16743.0,78.9436,79.0326,78.9337,78.993,16743.0
2024-06-10 14:45:00,79.88,79.89,79.84,79.87,6025.0,79.0128,79.0227,78.9732,79.0029,6025.0
2024-06-10 14:50:00,79.87,79.9,79.84,79.86,4061.0,79.0029,79.0326,78.9732,78.993,4061.0
2024-06-10 14:55:00,79.87,79.88,79.84,79.85,1159.0,79.0029,79.0128,78.9732,78.9831,1159.0
2024-06-10 15:00:00,79.83,79.95,79.82,79.93,4684.0,78.9633,79.082,78.9535,79.0623,4684.0
2024-06-10 15:05:00,79.94,79.95,79.88,79.88,6294.0,79.0722,79.082,79.0128,79.0128,6294.0
2024-06-10 15:10:00,79.88,80.07,79.87,80.07,10496.0,79.0128,79.2007,79.0029,79.2007,10496.0
2024-06-10 15:15:00,80.07,80.13,79.91,79.98,19006.0,79.2007,79.2601,79.0425,79.1117,19006.0
2024-06-10 15:20:00,80.0,80.08,79.97,79.98,20053.0,79.1315,79.2106,79.1018,79.1117,20053.0
2024-06-10 15:25:00,79.92,80.01,79.92,80.01,4976.0,79.0524,79.1414,79.0524,79.1414,4976.0
2024-06-10 15:30:00,79.98,79.99,79.88,79.88,4819.0,79.1117,79.1216,79.0128,79.0128,4819.0
2024-06-10 15:35:00,79.87,79.91,79.86,79.89,4422.0,79.0029,79.0425,78.993,79.0227,4422.0
2024-06-10 15:40:00,79.87,79.99,79.85,79.88,30930.0,79.0029,79.1216,78.9831,79.0128,30930.0
2024-06-10 15:45:00,79.87,79.88,79.8,79.8,29164.0,79.0029,79.0128,78.9337,78.9337,29164.0
2024-06-10 15:50:00,79.79,79.95,79.74,79.93,39156.0,78.9238,79.082,78.8743,79.0623,39156.0
2024-06-10 15:55:00,79.92,80.05,79.84,80.03,137746.0,79.0524,79.181,78.9732,79.1612,137746.0
2024-06-11 09:30:00,79.55,79.55,79.34,79.4,127030.0,78.6864,78.6864,78.4787,78.538,127030.0
2024-06-11 09:35:00,79.39,79.42,79.32,79.35,37342.0,78.5281,78.5578,78.4589,78.4886,37342.0
2024-06-11 09:40:00,79.33,79.37,79.27,79.28,16659.0,78.4688,78.5083,78.4094,78.4193,16659.0
2024-06-11 09:45:00,79.27,79.29,78.93,78.98,83993.0,78.4094,78.4292,78.0731,78.1226,83993.0
2024-06-11 09:50:00,78.96,79.11,78.95,78.98,42158.0,78.1028,78.2512,78.0929,78.1226,42158.0
2024-06-11 09:55:00,78.97,79.14,78.96,79.14,8304.0,78.1127,78.2808,78.1028,78.2808,8304.0
2024-06-11 10:00:00,79.14,79.25,79.1,79.15,13762.0,78.2808,78.3896,78.2413,78.2907,13762.0
2024-06-11 10:05:00,79.2,79.27,79.2,79.24,10170.0,78.3402,78.4094,78.3402,78.3798,10170.0
2024-06-11 10:10:00,79.25,79.36,79.25,79.3,28272.0,78.3896,78.4985,78.3896,78.4391,28272.0
2024-06-11 10:15:00,79.31,79.37,79.29,79.32,17138.0,78.449,78.5083,78.4292,78.4589,17138.0
2024-06-11 10:20:00,79.33,79.42,79.32,79.42,16960.0,78.4688,78.5578,78.4589,78.5578,16960.0
2024-06-11 10:25:00,79.42,79.46,79.38,79.44,6405.0,78.5578,78.5974,78.5182,78.5776,6405.0
2024-06-11 10:30:00,79.42,79.45,79.4,79.45,10705.0,78.5578,78.5875,78.538,78.5875,10705.0
2024-06-11 10:35:00,79.45,79.5,79.44,79.49,12237.0,78.5875,78.6369,78.5776,78.627,12237.0
2024-06-11 10:40:00,79.49,79.63,79.47,79.6,34212.0,78.627,78.7655,78.6073,78.7358,34212.0
2024-06-11 10:45:00,79.61,79.61,79.54,79.6,5955.0,78.7457,78.7457,78.6765,78.7358,5955.0
2024-06-11 10:50:00,79.6,79.69,79.58,79.69,20529.0,78.7358,78.8249,78.7161,78.8249,20529.0
2024-06-11 10:55:00,79.69,79.72,79.67,79.72,11435.0,78.8249,78.8545,78.8051,78.8545,11435.0
2024-06-11 11:00:00,79.72,79.73,79.62,79.62,5492.0,78.8545,78.8644,78.7556,78.7556,5492.0
2024-06-11 11:05:00,79.63,79.63,79.56,79.59,6149.0,78.7655,78.7655,78.6963,78.726,6149.0
2024-06-11 11:10:00,79.58,79.64,79.58,79.6,2570.0,78.7161,78.7754,78.7161,78.7358,2570.0
2024-06-11 11:15:00,79.56,79.61,79.51,79.61,7053.0,78.6963,78.7457,78.6468,78.7457,7053.0
2024-06-11 11:20:00,79.63,79.66,79.62,79.65,5200.0,78.7655,78.7952,78.7556,78.7853,5200.0
2024-06-11 11:25:00,79.63,79.67,79.62,79.64,3792.0,78.7655,78.8051,78.7556,78.7754,3792.0
2024-06-11 11:30:00,79.66,79.75,79.66,79.72,14983.0,78.7952,78.8842,78.7952,78.8545,14983.0
2024-06-11 11:35:00,79.71,79.73,79.63,79.64,7835.0,78.8447,78.8644,78.7655,78.7754,7835.0
2024-06-11 11:40:00,79.62,79.62,79.47,79.54,29752.0,78.7556,78.7556,78.6073,78.6765,29752.0
2024-06-11 11:45:00,79.52,79.57,79.49,79.5,5760.0,78.6567,78.7062,78.627,78.6369,5760.0
2024-06-11 11:50:00,79.47,79.54,79.42,79.52,12403.0,78.6073,78.6765,78.5578,78.6567,12403.0
2024-06-11 11:55:00,79.5,79.51,79.48,79.48,1970.0,78.6369,78.6468,78.6171,78.6171,1970.0
2024-06-11 12:00:00,79.46,79.51,79.43,79.47,9473.0,78.5974,78.6468,78.5677,78.6073,9473.0
2024-06-11 12:05:00,79.49,79.51,79.45,79.48,2767.0,78.627,78.6468,78.5875,78.6171,2767.0
2024-06-11 12:10:00,79.52,79.53,79.47,79.53,2167.0,78.6567,78.6666,78.6073,78.6666,2167.0
2024-06-11 12:15:00,79.48,79.51,79.45,79.46,3192.0,78.6171,78.6468,78.5875,78.5974,3192.0
2024-06-11 12:20:00,79.46,79.48,79.4,79.42,2300.0,78.5974,78.6171,78.538,78.5578,2300.0
2024-06-11 12:25:00,79.42,79.5,79.41,79.47,7389.0,78.5578,78.6369,78.5479,78.6073,7389.0
2024-06-11 12:30:00,79.48,79.51,79.45,79.51,10154.0,78.6171,78.6468,78.5875,78.6468,10154.0
2024-06-11 12:35:00,79.5,79.56,79.49,79.53,11863.0,78.6369,78.6963,78.627,78.6666,11863.0
2024-06-11 12:40:00,79.54,79.59,79.51,79.59,4655.0,78.6765,78.726,78.6468,78.726,4655.0
2024-06-11 12:45:00,79.59,79.6,79.51,79.51,4573.0,78.726,78.7358,78.6468,78.6468,4573.0
2024-06-11 12:50:00,79.51,79.53,79.5,79.51,1010.0,78.6468,78.6666,78.6369,78.6468,1010.0
2024-06-11 12:55:00,79.57,79.57,79.52,79.55,1320.0,78.7062,78.7062,78.6567,78.6864,1320.0
2024-06-11 13:00:00,79.56,79.73,79.45,79.7,87075.0,78.6963,78.8644,78.5875,78.8348,87075.0
2024-06-11 13:05:00,79.71,79.75,79.64,79.65,7152.0,78.8447,78.8842,78.7754,78.7853,7152.0
2024-06-11 13:10:00,79.7,79.76,79.69,79.73,11508.0,78.8348,78.8941,78.8249,78.8644,11508.0
2024-06-11 13:15:00,79.73,79.74,79.64,79.65,13140.0,78.8644,78.8743,78.7754,78.7853,13140.0
2024-06-11 13:20:00,79.66,79.66,79.49,79.5,10368.0,78.7952,78.7952,78.627,78.6369,10368.0
2024-06-11 13:25:00,79.52,79.59,79.52,79.58,10341.0,78.6567,78.726,78.6567,78.7161,10341.0
2024-06-11 13:30:00,79.58,79.66,79.58,79.62,7775.0,78.7161,78.7952,78.7161,78.7556,7775.0
2024-06-11 13:35:00,79.62,79.75,79.61,79.73,13977.0,78.7556,78.8842,78.7457,78.8644,13977.0
2024-06-11 13:40:00,79.75,79.75,79.66,79.73,4076.0,78.8842,78.8842,78.7952,78.8644,4076.0
2024-06-11 13:45:00,79.74,79.75,79.72,79.75,12779.0,78.8743,78.8842,78.8545,78.8842,12779.0
2024-06-11 13:50:00,79.74,79.88,79.73,79.88,7834.0,78.8743,79.0128,78.8644,79.0128,7834.0
2024-06-11 13:55:00,79.86,79.88,79.85,79.87,7142.0,78.993,79.0128,78.9831,79.0029,7142.0
2024-06-11 14:00:00,79.86,79.97,79.86,79.97,8480.0,78.993,79.1018,78.993,79.1018,8480.0
2024-06-11 14:05:00,79.95,79.96,79.8,79.82,11231.0,79.082,79.0919,78.9337,78.9535,11231.0
2024-06-11 14:10:00,79.81,79.97,79.81,79.97,5553.0,78.9436,79.1018,78.9436,79.1018,5553.0
2024-06-11 14:15:00,79.95,80.06,79.93,80.02,68791.0,79.082,79.1909,79.0623,79.1513,68791.0
2024-06-11 14:20:00,80.04,80.12,80.04,80.08,18298.0,79.1711,79.2502,79.1711,79.2106,18298.0
2024-06-11 14:25:00,80.11,80.18,80.07,80.17,8159.0,79.2403,79.3096,79.2007,79.2997,8159.0
2024-06-11 14:30:00,80.18,80.3,80.15,80.25,22912.0,79.3096,79.4282,79.2799,79.3788,22912.0
2024-06-11 14:35:00,80.24,80.25,80.15,80.16,12061.0,79.3689,79.3788,79.2799,79.2898,12061.0
2024-06-11 14:40:00,80.2,80.27,80.13,80.14,9345.0,79.3293,79.3986,79.2601,79.27,9345.0
2024-06-11 14:45:00,80.12,80.24,80.12,80.22,6491.0,79.2502,79.3689,79.2502,79.3491,6491.0
2024-06-11 14:50:00,80.2,80.24,80.1,80.12,7032.0,79.3293,79.3689,79.2304,79.2502,7032.0
2024-06-11 14:55:00,80.12,80.18,80.11,80.17,5730.0,79.2502,79.3096,79.2403,79.2997,5730.0
2024-06-11 15:00:00,80.19,80.28,80.17,80.25,11053.0,79.3194,79.4085,79.2997,79.3788,11053.0
2024-06-11 15:05:00,80.25,80.26,80.18,80.2,16009.0,79.3788,79.3887,79.3096,79.3293,16009.0
2024-06-11 15:10:00,80.18,80.19,80.09,80.11,8328.0,79.3096,79.3194,79.2205,79.2403,8328.0
2024-06-11 15:15:00,80.1,80.18,80.1,80.13,9917.0,79.2304,79.3096,79.2304,79.2601,9917.0
2024-06-11 15:20:00,80.11,80.17,80.07,80.16,21660.0,79.2403,79.2997,79.2007,79.2898,21660.0
2024-06-11 15:25:00,80.14,80.14,80.06,80.07,4925.0,79.27,79.27,79.1909,79.2007,4925.0
2024-06-11 15:30:00,80.06,80.1,80.04,80.09,19088.0,79.1909,79.2304,79.1711,79.2205,19088.0
2024-06-11 15:35:00,80.09,80.2,80.06,80.15,20668.0,79.2205,79.3293,79.1909,79.2799,20668.0
2024-06-11 15:40:00,80.15,80.18,80.13,80.17,6618.0,79.2799,79.3096,79.2601,79.2997,6618.0
2024-06-11 15:45:00,80.17,80.19,80.02,80.03,47295.0,79.2997,79.3194,79.1513,79.1612,47295.0
2024-06-11 15:50:00,80.03,80.26,80.01,80.26,41266.0,79.1612,79.3887,79.1414,79.3887,41266.0
2024-06-11 15:55:00,80.25,80.42,80.23,80.4,124915.0,79.3788,79.5469,79.359,79.5272,124915.0
2024-06-12 09:30:00,81.8,81.82,81.67,81.71,276562.0,80.912,80.9317,80.7834,80.8229,276562.0
2024-06-12 09:35:00,81.71,81.84,81.69,81.84,215920.0,80.8229,80.9515,80.8032,80.9515,215920.0
2024-06-12 09:40:00,81.81,82.1,81.8,82.09,64002.0,80.9219,81.2087,80.912,81.1988,64002.0
2024-06-12 09:45:00,82.11,82.18,82.05,82.16,142377.0,81.2186,81.2878,81.1592,81.2681,142377.0
2024-06-12 09:50:00,82.16,82.17,82.01,82.02,79902.0,81.2681,81.2779,81.1197,81.1296,79902.0
2024-06-12 09:55:00,82.02,82.19,82.01,82.09,14520.0,81.1296,81.2977,81.1197,81.1988,14520.0
2024-06-12 10:00:00,82.13,82.2,82.08,82.17,16236.0,81.2384,81.3076,81.1889,81.2779,16236.0
2024-06-12 10:05:00,82.18,82.18,82.09,82.11,14120.0,81.2878,81.2878,81.1988,81.2186,14120.0
2024-06-12 10:10:00,82.11,82.26,82.08,82.24,26534.0,81.2186,81.367,81.1889,81.3472,26534.0
2024-06-12 10:15:00,82.25,82.34,82.25,82.31,30211.0,81.3571,81.4461,81.3571,81.4164,30211.0
2024-06-12 10:20:00,82.31,82.36,82.29,82.35,16121.0,81.4164,81.4659,81.3966,81.456,16121.0
2024-06-12 10:25:00,82.36,82.48,82.36,82.47,26789.0,81.4659,81.5846,81.4659,81.5747,26789.0
2024-06-12 10:30:00,82.44,82.48,82.39,82.48,27607.0,81.545,81.5846,81.4956,81.5846,27607.0
2024-06-12 10:35:00,82.48,82.48,82.34,82.37,20196.0,81.5846,81.5846,81.4461,81.4758,20196.0
2024-06-12 10:40:00,82.39,82.4,82.18,82.18,19769.0,81.4956,81.5054,81.2878,81.2878,19769.0
2024-06-12 10:45:00,82.23,82.38,82.21,82.36,16328.0,81.3373,81.4857,81.3175,81.4659,16328.0
2024-06-12 10:50:00,82.34,82.35,82.2,82.2,4595.0,81.4461,81.456,81.3076,81.3076,4595.0
2024-06-12 10:55:00,82.16,82.23,82.15,82.22,13325.0,81.2681,81.3373,81.2582,81.3274,13325.0
2024-06-12 11:00:00,82.23,82.26,82.2,82.25,5396.0,81.3373,81.367,81.3076,81.3571,5396.0
2024-06-12 11:05:00,82.27,82.29,82.22,82.28,18668.0,81.3769,81.3966,81.3274,81.3868,18668.0
2024-06-12 11:10:00,82.27,82.28,82.14,82.15,16972.0,81.3769,81.3868,81.2483,81.2582,16972.0
2024-06-12 11:15:00,82.16,82.24,82.07,82.24,24785.0,81.2681,81.3472,81.179,81.3472,24785.0
2024-06-12 11:20:00,82.21,82.32,82.21,82.27,28299.0,81.3175,81.4263,81.3175,81.3769,28299.0
2024-06-12 11:25:00,82.26,82.27,82.2,82.27,10503.0,81.367,81.3769,81.3076,81.3769,10503.0
2024-06-12 11:30:00,82.27,82.28,82.18,82.23,11759.0,81.3769,81.3868,81.2878,81.3373,11759.0
2024-06-12 11:35:00,82.18,82.21,82.16,82.21,18175.0,81.2878,81.3175,81.2681,81.3175,18175.0
2024-06-12 11:40:00,82.19,82.24,82.18,82.18,9010.0,81.2977,81.3472,81.2878,81.2878,9010.0
2024-06-12 11:45:00,82.14,82.15,82.1,82.14,3385.0,81.2483,81.2582,81.2087,81.2483,3385.0
2024-06-12 11:50:00,82.16,82.18,82.06,82.15,14082.0,81.2681,81.2878,81.1691,81.2582,14082.0
2024-06-12 11:55:00,82.16,82.23,82.15,82.2,6954.0,81.2681,81.3373,81.2582,81.3076,6954.0
2024-06-12 12:00:00,82.18,82.18,82.12,82.16,6845.0,81.2878,81.2878,81.2285,81.2681,6845.0
2024-06-12 12:05:00,82.15,82.24,82.15,82.21,6262.0,81.2582,81.3472,81.2582,81.3175,6262.0
2024-06-12 12:10:00,82.21,82.21,82.13,82.13,4136.0,81.3175,81.3175,81.2384,81.2384,4136.0
2024-06-12 12:15:00,82.12,82.17,82.12,82.14,13307.0,81.2285,81.2779,81.2285,81.2483,13307.0
2024-06-12 12:20:00,82.15,82.16,82.07,82.1,10769.0,81.2582,81.2681,81.179,81.2087,10769.0
2024-06-12 12:25:00,82.09,82.11,82.06,82.07,5012.0,81.1988,81.2186,81.1691,81.179,5012.0
2024-06-12 12:30:00,82.06,82.13,82.05,82.06,9740.0,81.1691,81.2384,81.1592,81.1691,9740.0
2024-06-12 12:35:00,82.06,82.08,82.02,82.06,3338.0,81.1691,81.1889,81.1296,81.1691,3338.0
2024-06-12 12:40:00,82.08,82.15,82.07,82.14,5150.0,81.1889,81.2582,81.179,81.2483,5150.0
2024-06-12 12:45:00,82.14,82.19,82.14,82.15,4700.0,81.2483,81.2977,81.2483,81.2582,4700.0
2024-06-12 12:50:00,82.13,82.14,82.09,82.09,4825.0,81.2384,81.2483,81.1988,81.1988,4825.0
2024-06-12 12:55:00,82.1,82.14,82.09,82.12,6508.0,81.2087,81.2483,81.1988,81.2285,6508.0
2024-06-12 13:00:00,82.13,82.21,82.13,82.21,5364.0,81.2384,81.3175,81.2384,81.3175,5364.0
2024-06-12 13:05:00,82.2,82.22,82.17,82.19,4396.0,81.3076,81.3274,81.2779,81.2977,4396.0
2024-06-12 13:10:00,82.19,82.21,82.17,82.19,2233.0,81.2977,81.3175,81.2779,81.2977,2233.0
2024-06-12 13:15:00,82.2,82.24,82.2,82.22,6222.0,81.3076,81.3472,81.3076,81.3274,6222.0
2024-06-12 13:20:00,82.24,82.27,82.23,82.25,27101.0,81.3472,81.3769,81.3373,81.3571,27101.0
2024-06-12 13:25:00,82.25,82.31,82.18,82.18,13513.0,81.3571,81.4164,81.2878,81.2878,13513.0
2024-06-12 13:30:00,82.15,82.15,81.95,82.08,32420.0,81.2582,81.2582,81.0603,81.1889,32420.0
2024-06-12 13:35:00,82.09,82.15,82.08,82.1,4445.0,81.1988,81.2582,81.1889,81.2087,4445.0
2024-06-12 13:40:00,82.09,82.11,82.0,82.0,14011.0,81.1988,81.2186,81.1098,81.1098,14011.0
2024-06-12 13:45:00,81.99,82.03,81.98,82.03,10144.0,81.0999,81.1395,81.09,81.1395,10144.0
2024-06-12 13:50:00,82.02,82.1,82.0,82.09,13189.0,81.1296,81.2087,81.1098,81.1988,13189.0
2024-06-12 13:55:00,82.1,82.12,82.06,82.06,17649.0,81.2087,81.2285,81.1691,81.1691,17649.0
2024-06-12 14:00:00,82.02,82.1,81.53,81.8,212674.0,81.1296,81.2087,80.6449,80.912,212674.0
2024-06-12 14:05:00,81.79,81.96,81.75,81.86,31558.0,80.9021,81.0702,80.8625,80.9713,31558.0
2024-06-12 14:10:00,81.91,81.98,81.82,81.91,23934.0,81.0208,81.09,80.9317,81.0208,23934.0
2024-06-12 14:15:00,81.91,82.1,81.87,82.06,17876.0,81.0208,81.2087,80.9812,81.1691,17876.0
2024-06-12 14:20:00,82.06,82.06,81.98,81.98,10513.0,81.1691,81.1691,81.09,81.09,10513.0
2024-06-12 14:25:00,82.02,82.15,81.99,82.12,13406.0,81.1296,81.2582,81.0999,81.2285,13406.0
2024-06-12 14:30:00,82.12,82.22,81.94,82.07,31246.0,81.2285,81.3274,81.0504,81.179,31246.0
2024-06-12 14:35:00,82.01,82.19,81.82,82.19,64266.0,81.1197,81.2977,80.9317,81.2977,64266.0
2024-06-12 14:40:00,82.18,82.18,81.79,81.9,43159.0,81.2878,81.2878,80.9021,81.0109,43159.0
2024-06-12 14:45:00,81.93,81.98,81.74,81.81,43749.0,81.0406,81.09,80.8526,80.9219,43749.0
2024-06-12 14:50:00,81.8,81.94,81.66,81.8,60620.0,80.912,81.0504,80.7735,80.912,60620.0
2024-06-12 14:55:00,81.78,82.11,81.78,82.05,80242.0,80.8922,81.2186,80.8922,81.1592,80242.0
2024-06-12 15:00:00,82.05,82.29,82.05,82.16,32108.0,81.1592,81.3966,81.1592,81.2681,32108.0
2024-06-12 15:05:00,82.17,82.25,82.06,82.19,30625.0,81.2779,81.3571,81.1691,81.2977,30625.0
2024-06-12 15:10:00,82.18,82.32,82.13,82.31,34361.0,81.2878,81.4263,81.2384,81.4164,34361.0
2024-06-12 15:15:00,82.3,82.46,82.27,82.45,40827.0,81.4065,81.5648,81.3769,81.5549,40827.0
2024-06-12 15:20:00,82.43,82.52,81.96,81.96,34055.0,81.5351,81.6241,81.0702,81.0702,34055.0
2024-06-12 15:25:00,81.95,81.98,81.52,81.63,44707.0,81.0603,81.09,80.635,80.7438,44707.0
2024-06-12 15:30:00,81.6,81.7,81.45,81.6,65530.0,80.7141,80.813,80.5658,80.7141,65530.0
2024-06-12 15:35:00,81.57,81.85,81.5,81.52,31720.0,80.6845,80.9614,80.6152,80.635,31720.0
2024-06-12 15:40:00,81.5,81.63,81.4,81.53,28774.0,80.6152,80.7438,80.5163,80.6449,28774.0
2024-06-12 15:45:00,81.57,81.83,81.43,81.75,41663.0,80.6845,80.9416,80.546,80.8625,41663.0
2024-06-12 15:50:00,81.76,81.95,81.59,81.82,110298.0,80.8724,81.0603,80.7042,80.9317,110298.0
2024-06-12 15:55:00,81.82,82.02,81.68,81.7,121933.0,80.9317,81.1296,80.7933,80.813,121933.0
2024-06-13 09:30:00,82.23,82.24,82.02,82.03,128432.0,81.3373,81.3472,81.1296,81.1395,128432.0
2024-06-13 09:35:00,82.03,82.19,82.0,82.13,32694.0,81.1395,81.2977,81.1098,81.2384,32694.0
2024-06-13 09:40:00,82.16,82.17,82.05,82.08,18342.0,81.2681,81.2779,81.1592,81.1889,18342.0
2024-06-13 09:45:00,82.06,82.07,81.94,82.06,45621.0,81.1691,81.179,81.0504,81.1691,45621.0
2024-06-13 09:50:00,82.04,82.07,81.92,81.95,10617.0,81.1494,81.179,81.0307,81.0603,10617.0
2024-06-13 09:55:00,81.98,81.98,81.82,81.88,18945.0,81.09,81.09,80.9317,80.9911,18945.0
2024-06-13 10:00:00,81.89,81.97,81.8,81.83,29061.0,81.001,81.0801,80.912,80.9416,29061.0
2024-06-13 10:05:00,81.82,81.96,81.82,81.94,41034.0,80.9317,81.0702,80.9317,81.0504,41034.0
2024-06-13 10:10:00,81.9,81.9,81.69,81.69,40215.0,81.0109,81.0109,80.8032,80.8032,40215.0
2024-06-13 10:15:00,81.69,81.75,81.67,81.67,10429.0,80.8032,80.8625,80.7834,80.7834,10429.0
2024-06-13 10:20:00,81.66,81.74,81.5,81.5,32645.0,80.7735,80.8526,80.6152,80.6152,32645.0
2024-06-13 10:25:00,81.5,81.61,81.42,81.6,43191.0,80.6152,80.724,80.5361,80.7141,43191.0
2024-06-13 10:30:00,81.61,81.66,81.46,81.52,31905.0,80.724,80.7735,80.5757,80.635,31905.0
2024-06-13 10:35:00,81.54,81.68,81.44,81.68,36696.0,80.6548,80.7933,80.5559,80.7933,36696.0
2024-06-13 10:40:00,81.67,81.68,81.51,81.56,20162.0,80.7834,80.7933,80.6251,80.6746,20162.0
2024-06-13 10:45:00,81.61,81.66,81.44,81.59,16462.0,80.724,80.7735,80.5559,80.7042,16462.0
2024-06-13 10:50:00,81.58,81.62,81.48,81.55,17794.0,80.6944,80.7339,80.5954,80.6647,17794.0
2024-06-13 10:55:00,81.55,81.58,81.46,81.47,11306.0,80.6647,80.6944,80.5757,80.5855,11306.0
2024-06-13 11:00:00,81.45,81.48,81.36,81.4,38704.0,80.5658,80.5954,80.4767,80.5163,38704.0
2024-06-13 11:05:00,81.37,81.59,81.37,81.56,33086.0,80.4866,80.7042,80.4866,80.6746,33086.0
2024-06-13 11:10:00,81.59,81.62,81.48,81.49,20396.0,80.7042,80.7339,80.5954,80.6053,20396.0
2024-06-13 11:15:00,81.49,81.49,81.4,81.45,35153.0,80.6053,80.6053,80.5163,80.5658,35153.0
2024-06-13 11:20:00,81.49,81.54,81.41,81.53,26878.0,80.6053,80.6548,80.5262,80.6449,26878.0
2024-06-13 11:25:00,81.56,81.64,81.54,81.64,10746.0,80.6746,80.7537,80.6548,80.7537,10746.0
2024-06-13 11:30:00,81.63,81.72,81.63,81.71,8429.0,80.7438,80.8328,80.7438,80.8229,8429.0
2024-06-13 11:35:00,81.7,81.75,81.67,81.68,12885.0,80.813,80.8625,80.7834,80.7933,12885.0
2024-06-13 11:40:00,81.73,81.78,81.71,81.77,13968.0,80.8427,80.8922,80.8229,80.8823,13968.0
2024-06-13 11:45:00,81.75,81.76,81.7,81.75,5625.0,80.8625,80.8724,80.813,80.8625,5625.0
2024-06-13 11:50:00,81.74,81.76,81.69,81.7,17229.0,80.8526,80.8724,80.8032,80.813,17229.0
2024-06-13 11:55:00,81.7,81.71,81.63,81.65,9983.0,80.813,80.8229,80.7438,80.7636,9983.0
2024-06-13 12:00:00,81.63,81.63,81.42,81.47,30396.0,80.7438,80.7438,80.5361,80.5855,30396.0
2024-06-13 12:05:00,81.48,81.57,81.45,81.46,16186.0,80.5954,80.6845,80.5658,80.5757,16186.0
2024-06-13 12:10:00,81.48,81.55,81.47,81.52,8027.0,80.5954,80.6647,80.5855,80.635,8027.0
2024-06-13 12:15:00,81.51,81.51,81.31,81.38,33969.0,80.6251,80.6251,80.4273,80.4965,33969.0
2024-06-13 12:20:00,81.39,81.43,81.28,81.34,22715.0,80.5064,80.546,80.3976,80.457,22715.0
2024-06-13 12:25:00,81.3,81.32,81.18,81.21,28558.0,80.4174,80.4372,80.2987,80.3284,28558.0
2024-06-13 12:30:00,81.2,81.44,81.17,81.44,19989.0,80.3185,80.5559,80.2888,80.5559,19989.0
2024-06-13 12:35:00,81.43,81.48,81.36,81.44,4540.0,80.546,80.5954,80.4767,80.5559,4540.0
2024-06-13 12:40:00,81.43,81.5,81.4,81.5,20150.0,80.546,80.6152,80.5163,80.6152,20150.0
2024-06-13 12:45:00,81.5,81.54,81.35,81.38,55280.0,80.6152,80.6548,80.4668,80.4965,55280.0
2024-06-13 12:50:00,81.39,81.56,81.37,81.54,12531.0,80.5064,80.6746,80.4866,80.6548,12531.0
2024-06-13 12:55:00,81.52,81.56,81.48,81.48,10823.0,80.635,80.6746,80.5954,80.5954,10823.0
2024-06-13 13:00:00,81.46,81.67,81.46,81.62,58043.0,80.5757,80.7834,80.5757,80.7339,58043.0
2024-06-13 13:05:00,81.63,81.7,81.61,81.69,27182.0,80.7438,80.813,80.724,80.8032,27182.0
2024-06-13 13:10:00,81.67,81.77,81.67,81.75,20423.0,80.7834,80.8823,80.7834,80.8625,20423.0
2024-06-13 13:15:00,81.75,81.75,81.68,81.7,21130.0,80.8625,80.8625,80.7933,80.813,21130.0
2024-06-13 13:20:00,81.72,81.76,81.69,81.76,6648.0,80.8328,80.8724,80.8032,80.8724,6648.0
2024-06-13 13:25:00,81.76,81.87,81.75,81.8,40009.0,80.8724,80.9812,80.8625,80.912,40009.0
2024-06-13 13:30:00,81.81,81.84,81.73,81.73,23600.0,80.9219,80.9515,80.8427,80.8427,23600.0
2024-06-13 13:35:00,81.73,81.76,81.65,81.73,9500.0,80.8427,80.8724,80.7636,80.8427,9500.0
2024-06-13 13:40:00,81.79,81.84,81.78,81.81,11559.0,80.9021,80.9515,80.8922,80.9219,11559.0
2024-06-13 13:45:00,81.83,81.83,81.76,81.81,12944.0,80.9416,80.9416,80.8724,80.9219,12944.0
2024-06-13 13:50:00,81.84,81.87,81.82,81.85,19048.0,80.9515,80.9812,80.9317,80.9614,19048.0
2024-06-13 13:55:00,81.86,81.88,81.78,81.79,13998.0,80.9713,80.9911,80.8922,80.9021,13998.0
2024-06-13 14:00:00,81.79,81.81,81.66,81.7,37608.0,80.9021,80.9219,80.7735,80.813,37608.0
2024-06-13 14:05:00,81.7,81.92,81.69,81.91,16744.0,80.813,81.0307,80.8032,81.0208,16744.0
2024-06-13 14:10:00,81.91,81.94,81.87,81.87,11043.0,81.0208,81.0504,80.9812,80.9812,11043.0
2024-06-13 14:15:00,81.89,81.93,81.84,81.88,6966.0,81.001,81.0406,80.9515,80.9911,6966.0
2024-06-13 14:20:00,81.88,81.94,81.88,81.93,8481.0,80.9911,81.0504,80.9911,81.0406,8481.0
2024-06-13 14:25:00,81.93,81.94,81.88,81.91,21154.0,81.0406,81.0504,80.9911,81.0208,21154.0
2024-06-13 14:30:00,81.91,81.98,81.91,81.95,20152.0,81.0208,81.09,81.0208,81.0603,20152.0
2024-06-13 14:35:00,81.95,81.97,81.88,81.9,12096.0,81.0603,81.0801,80.9911,81.0109,12096.0
2024-06-13 14:40:00,81.89,82.01,81.89,82.01,10776.0,81.001,81.1197,81.001,81.1197,10776.0
2024-06-13 14:45:00,82.0,82.01,81.92,81.95,36866.0,81.1098,81.1197,81.0307,81.0603,36866.0
2024-06-13 14:50:00,81.94,82.01,81.94,81.98,3683.0,81.0504,81.1197,81.0504,81.09,3683.0
2024-06-13 14:55:00,81.97,82.06,81.97,82.05,8419.0,81.0801,81.1691,81.0801,81.1592,8419.0
2024-06-13 15:00:00,82.02,82.18,82.01,82.17,10176.0,81.1296,81.2878,81.1197,81.2779,10176.0
2024-06-13 15:05:00,82.17,82.21,82.1,82.14,17778.0,81.2779,81.3175,81.2087,81.2483,17778.0
2024-06-13 15:10:00,82.14,82.15,82.04,82.05,50657.0,81.2483,81.2582,81.1494,81.1592,50657.0
2024-06-13 15:15:00,82.02,82.1,81.96,82.09,14303.0,81.1296,81.2087,81.0702,81.1988,14303.0
2024-06-13 15:20:00,82.12,82.16,82.08,82.09,17572.0,81.2285,81.2681,81.1889,81.1988,17572.0
2024-06-13 15:25:00,82.09,82.11,82.06,82.07,5793.0,81.1988,81.2186,81.1691,81.179,5793.0
2024-06-13 15:30:00,82.04,82.04,81.95,82.03,31741.0,81.1494,81.1494,81.0603,81.1395,31741.0
2024-06-13 15:35:00,82.01,82.08,82.0,82.08,18231.0,81.1197,81.1889,81.1098,81.1889,18231.0
2024-06-13 15:40:00,82.09,82.14,82.08,82.09,20224.0,81.1988,81.2483,81.1889,81.1988,20224.0
2024-06-13 15:45:00,82.09,82.16,82.09,82.14,9252.0,81.1988,81.2681,81.1988,81.2483,9252.0
2024-06-13 15:50:00,82.12,82.15,82.07,82.15,90691.0,81.2285,81.2582,81.179,81.2582,90691.0
2024-06-13 15:55:00,82.15,82.27,81.99,81.99,135969.0,81.2582,81.3769,81.0999,81.0999,135969.0
2024-06-14 09:30:00,81.51,81.59,81.44,81.59,99331.0,80.6251,80.7042,80.5559,80.7042,99331.0
2024-06-14 09:35:00,81.59,81.7,81.55,81.7,118270.0,80.7042,80.813,80.6647,80.813,118270.0
2024-06-14 09:40:00,81.7,81.72,81.61,81.64,28647.0,80.813,80.8328,80.724,80.7537,28647.0
2024-06-14 09:45:00,81.7,81.72,81.65,81.67,8144.0,80.813,80.8328,80.7636,80.7834,8144.0
2024-06-14 09:50:00,81.64,81.66,81.58,81.64,16097.0,80.7537,80.7735,80.6944,80.7537,16097.0
2024-06-14 09:55:00,81.63,81.71,81.6,81.71,11681.0,80.7438,80.8229,80.7141,80.8229,11681.0
2024-06-14 10:00:00,81.68,81.69,81.38,81.43,76598.0,80.7933,80.8032,80.4965,80.546,76598.0
2024-06-14 10:05:00,81.43,81.51,81.33,81.36,42894.0,80.546,80.6251,80.4471,80.4767,42894.0
2024-06-14 10:10:00,81.37,81.4,81.22,81.26,34678.0,80.4866,80.5163,80.3383,80.3778,34678.0
2024-06-14 10:15:00,81.34,81.51,81.31,81.48,39586.0,80.457,80.6251,80.4273,80.5954,39586.0
2024-06-14 10:20:00,81.48,81.61,81.45,81.6,40793.0,80.5954,80.724,80.5658,80.7141,40793.0
2024-06-14 10:25:00,81.56,81.56,81.46,81.5,7444.0,80.6746,80.6746,80.5757,80.6152,7444.0
2024-06-14 10:30:00,81.48,81.5,81.32,81.37,14697.0,80.5954,80.6152,80.4372,80.4866,14697.0
2024-06-14 10:35:00,81.36,81.36,81.19,81.24,16878.0,80.4767,80.4767,80.3086,80.358,16878.0
2024-06-14 10:40:00,81.25,81.41,81.23,81.37,24303.0,80.3679,80.5262,80.3482,80.4866,24303.0
2024-06-14 10:45:00,81.37,81.47,81.34,81.46,20680.0,80.4866,80.5855,80.457,80.5757,20680.0
2024-06-14 10:50:00,81.46,81.62,81.45,81.61,43054.0,80.5757,80.7339,80.5658,80.724,43054.0
2024-06-14 10:55:00,81.6,81.61,81.55,81.59,21629.0,80.7141,80.724,80.6647,80.7042,21629.0
2024-06-14 11:00:00,81.61,81.65,81.54,81.6,22000.0,80.724,80.7636,80.6548,80.7141,22000.0
2024-06-14 11:05:00,81.61,81.61,81.44,81.45,9392.0,80.724,80.724,80.5559,80.5658,9392.0
2024-06-14 11:10:00,81.54,81.66,81.54,81.63,5900.0,80.6548,80.7735,80.6548,80.7438,5900.0
2024-06-14 11:15:00,81.61,81.64,81.53,81.64,6249.0,80.724,80.7537,80.6449,80.7537,6249.0
2024-06-14 11:20:00,81.68,81.72,81.58,81.67,30958.0,80.7933,80.8328,80.6944,80.7834,30958.0
2024-06-14 11:25:00,81.65,81.7,81.64,81.65,30189.0,80.7636,80.813,80.7537,80.7636,30189.0
2024-06-14 11:30:00,81.67,81.77,81.67,81.7,25949.0,80.7834,80.8823,80.7834,80.813,25949.0
2024-06-14 11:35:00,81.7,81.72,81.65,81.65,3900.0,80.813,80.8328,80.7636,80.7636,3900.0
2024-06-14 11:40:00,81.66,81.66,81.47,81.49,17175.0,80.7735,80.7735,80.5855,80.6053,17175.0
2024-06-14 11:45:00,81.48,81.5,81.38,81.39,22837.0,80.5954,80.6152,80.4965,80.5064,22837.0
2024-06-14 11:50:00,81.38,81.5,81.33,81.49,29717.0,80.4965,80.6152,80.4471,80.6053,29717.0
2024-06-14 11:55:00,81.53,81.67,81.53,81.66,39151.0,80.6449,80.7834,80.6449,80.7735,39151.0
2024-06-14 12:00:00,81.66,81.66,81.57,81.63,26920.0,80.7735,80.7735,80.6845,80.7438,26920.0
2024-06-14 12:05:00,81.63,81.68,81.62,81.65,50834.0,80.7438,80.7933,80.7339,80.7636,50834.0
2024-06-14 12:10:00,81.67,81.78,81.67,81.75,43420.0,80.7834,80.8922,80.7834,80.8625,43420.0
2024-06-14 12:15:00,81.76,81.77,81.62,81.65,6567.0,80.8724,80.8823,80.7339,80.7636,6567.0
2024-06-14 12:20:00,81.68,81.7,81.67,81.67,2500.0,80.7933,80.813,80.7834,80.7834,2500.0
2024-06-14 12:25:00,81.66,81.67,81.57,81.57,19396.0,80.7735,80.7834,80.6845,80.6845,19396.0
2024-06-14 12:30:00,81.57,81.59,81.52,81.59,18152.0,80.6845,80.7042,80.635,80.7042,18152.0
2024-06-14 12:35:00,81.61,81.75,81.61,81.75,9632.0,80.724,80.8625,80.724,80.8625,9632.0
2024-06-14 12:40:00,81.72,81.75,81.67,81.75,5465.0,80.8328,80.8625,80.7834,80.8625,5465.0
2024-06-14 12:45:00,81.76,81.77,81.69,81.71,2980.0,80.8724,80.8823,80.8032,80.8229,2980.0
2024-06-14 12:50:00,81.74,81.8,81.66,81.7,7420.0,80.8526,80.912,80.7735,80.813,7420.0
2024-06-14 12:55:00,81.7,81.79,81.7,81.76,2600.0,80.813,80.9021,80.813,80.8724,2600.0
2024-06-14 13:00:00,81.78,81.81,81.75,81.76,8341.0,80.8922,80.9219,80.8625,80.8724,8341.0
2024-06-14 13:05:00,81.77,81.9,81.77,81.87,3900.0,80.8823,81.0109,80.8823,80.9812,3900.0
2024-06-14 13:10:00,81.89,81.91,81.83,81.9,9585.0,81.001,81.0208,80.9416,81.0109,9585.0
2024-06-14 13:15:00,81.9,81.96,81.84,81.85,9434.0,81.0109,81.0702,80.9515,80.9614,9434.0
2024-06-14 13:20:00,81.88,81.96,81.82,81.82,16012.0,80.9911,81.0702,80.9317,80.9317,16012.0
2024-06-14 13:25:00,81.85,81.93,81.82,81.86,4562.0,80.9614,81.0406,80.9317,80.9713,4562.0
2024-06-14 13:30:00,81.87,81.94,81.87,81.94,8392.0,80.9812,81.0504,80.9812,81.0504,8392.0
2024-06-14 13:35:00,81.93,81.94,81.9,81.93,5549.0,81.0406,81.0504,81.0109,81.0406,5549.0
2024-06-14 13:40:00,81.92,81.92,81.8,81.84,8246.0,81.0307,81.0307,80.912,80.9515,8246.0
2024-06-14 13:45:00,81.85,81.89,81.83,81.83,10201.0,80.9614,81.001,80.9416,80.9416,10201.0
2024-06-14 13:50:00,81.82,81.86,81.79,81.86,5300.0,80.9317,80.9713,80.9021,80.9713,5300.0
2024-06-14 13:55:00,81.86,81.88,81.71,81.76,8200.0,80.9713,80.9911,80.8229,80.8724,8200.0
2024-06-14 14:00:00,81.76,81.76,81.63,81.75,9453.0,80.8724,80.8724,80.7438,80.8625,9453.0
2024-06-14 14:05:00,81.78,81.83,81.68,81.69,3767.0,80.8922,80.9416,80.7933,80.8032,3767.0
2024-06-14 14:10:00,81.71,81.74,81.67,81.68,5624.0,80.8229,80.8526,80.7834,80.7933,5624.0
2024-06-14 14:15:00,81.67,81.77,81.6,81.76,24860.0,80.7834,80.8823,80.7141,80.8724,24860.0
2024-06-14 14:20:00,81.76,81.87,81.73,81.85,16367.0,80.8724,80.9812,80.8427,80.9614,16367.0
2024-06-14 14:25:00,81.88,81.89,81.81,81.81,5914.0,80.9911,81.001,80.9219,80.9219,5914.0
2024-06-14 14:30:00,81.79,81.79,81.74,81.79,4608.0,80.9021,80.9021,80.8526,80.9021,4608.0
2024-06-14 14:35:00,81.79,81.79,81.72,81.75,6040.0,80.9021,80.9021,80.8328,80.8625,6040.0
2024-06-14 14:40:00,81.76,81.77,81.64,81.75,22921.0,80.8724,80.8823,80.7537,80.8625,22921.0
2024-06-14 14:45:00,81.8,81.81,81.74,81.79,2900.0,80.912,80.9219,80.8526,80.9021,2900.0
2024-06-14 14:50:00,81.8,81.93,81.8,81.93,7729.0,80.912,81.0406,80.912,81.0406,7729.0
2024-06-14 14:55:00,81.93,81.93,81.75,81.87,21718.0,81.0406,81.0406,80.8625,80.9812,21718.0
2024-06-14 15:00:00,81.86,81.91,81.82,81.91,11469.0,80.9713,81.0208,80.9317,81.0208,11469.0
2024-06-14 15:05:00,81.92,81.93,81.87,81.92,10690.0,81.0307,81.0406,80.9812,81.0307,10690.0
2024-06-14 15:10:00,81.9,81.91,81.83,81.86,5900.0,81.0109,81.0208,80.9416,80.9713,5900.0
2024-06-14 15:15:00,81.84,81.92,81.84,81.91,18815.0,80.9515,81.0307,80.9515,81.0208,18815.0
2024-06-14 15:20:00,81.91,81.96,81.88,81.94,10168.0,81.0208,81.0702,80.9911,81.0504,10168.0
2024-06-14 15:25:00,81.94,81.94,81.88,81.92,9887.0,81.0504,81.0504,80.9911,81.0307,9887.0
2024-06-14 15:30:00,81.94,81.94,81.88,81.92,5683.0,81.0504,81.0504,80.9911,81.0307,5683.0
2024-06-14 15:35:00,81.92,81.99,81.92,81.92,19886.0,81.0307,81.0999,81.0307,81.0307,19886.0
2024-06-14 15:40:00,81.91,81.93,81.82,81.83,7124.0,81.0208,81.0406,80.9317,80.9416,7124.0
2024-06-14 15:45:00,81.82,81.89,81.81,81.83,60708.0,80.9317,81.001,80.9219,80.9416,60708.0
2024-06-14 15:50:00,81.83,81.87,81.82,81.84,28856.0,80.9416,80.9812,80.9317,80.9515,28856.0
2024-06-14 15:55:00,81.82,82.08,81.81,82.07,58276.0,80.9317,81.1889,80.9219,81.179,58276.0
2024-06-17 09:30:00,81.85,81.91,81.74,81.91,88260.0,80.9614,81.0208,80.8526,81.0208,88260.0
2024-06-17 09:35:00,81.89,81.93,81.86,81.86,35772.0,81.001,81.0406,80.9713,80.9713,35772.0
2024-06-17 09:40:00,81.85,81.93,81.83,81.87,39635.0,80.9614,81.0406,80.9416,80.9812,39635.0
2024-06-17 09:45:00,81.88,81.96,81.71,81.72,24565.0,80.9911,81.0702,80.8229,80.8328,24565.0
2024-06-17 09:50:00,81.75,81.82,81.74,81.78,24856.0,80.8625,80.9317,80.8526,80.8922,24856.0
2024-06-17 09:55:00,81.79,81.89,81.73,81.86,15255.0,80.9021,81.001,80.8427,80.9713,15255.0
2024-06-17 10:00:00,81.86,81.89,81.8,81.89,25313.0,80.9713,81.001,80.912,81.001,25313.0
2024-06-17 10:05:00,81.9,81.99,81.88,81.99,33324.0,81.0109,81.0999,80.9911,81.0999,33324.0
2024-06-17 10:10:00,82.0,82.05,81.96,81.98,23388.0,81.1098,81.1592,81.0702,81.09,23388.0
2024-06-17 10:15:00,81.97,82.09,81.97,82.05,39313.0,81.0801,81.1988,81.0801,81.1592,39313.0
2024-06-17 10:20:00,82.06,82.06,81.94,81.96,13482.0,81.1691,81.1691,81.0504,81.0702,13482.0
2024-06-17 10:25:00,81.98,81.98,81.87,81.92,22364.0,81.09,81.09,80.9812,81.0307,22364.0
2024-06-17 10:30:00,81.94,82.02,81.9,81.99,6330.0,81.0504,81.1296,81.0109,81.0999,6330.0
2024-06-17 10:35:00,81.99,82.06,81.99,82.02,16774.0,81.0999,81.1691,81.0999,81.1296,16774.0
2024-06-17 10:40:00,82.0,82.06,81.95,82.02,19712.0,81.1098,81.1691,81.0603,81.1296,19712.0
2024-06-17 10:45:00,82.04,82.07,82.02,82.03,12335.0,81.1494,81.179,81.1296,81.1395,12335.0
2024-06-17 10:50:00,82.03,82.03,81.99,82.0,1644.0,81.1395,81.1395,81.0999,81.1098,1644.0
2024-06-17 10:55:00,82.04,82.12,82.0,82.09,28159.0,81.1494,81.2285,81.1098,81.1988,28159.0
2024-06-17 11:00:00,82.11,82.23,82.1,82.22,7908.0,81.2186,81.3373,81.2087,81.3274,7908.0
2024-06-17 11:05:00,82.23,82.3,82.22,82.28,18563.0,81.3373,81.4065,81.3274,81.3868,18563.0
2024-06-17 11:10:00,82.29,82.32,82.24,82.3,8797.0,81.3966,81.4263,81.3472,81.4065,8797.0
2024-06-17 11:15:00,82.31,82.39,82.3,82.37,13372.0,81.4164,81.4956,81.4065,81.4758,13372.0
2024-06-17 11:20:00,82.37,82.44,82.36,82.44,5969.0,81.4758,81.545,81.4659,81.545,5969.0
2024-06-17 11:25:00,82.42,82.42,82.36,82.39,1626.0,81.5252,81.5252,81.4659,81.4956,1626.0
2024-06-17 11:30:00,82.39,82.4,82.32,82.32,4354.0,81.4956,81.5054,81.4263,81.4263,4354.0
2024-06-17 11:35:00,82.31,82.33,82.28,82.31,3922.0,81.4164,81.4362,81.3868,81.4164,3922.0
2024-06-17 11:40:00,82.31,82.38,82.29,82.38,8950.0,81.4164,81.4857,81.3966,81.4857,8950.0
2024-06-17 11:45:00,82.36,82.39,82.3,82.33,18763.0,81.4659,81.4956,81.4065,81.4362,18763.0
2024-06-17 11:50:00,82.33,82.37,82.33,82.36,2750.0,81.4362,81.4758,81.4362,81.4659,2750.0
2024-06-17 11:55:00,82.31,82.35,82.28,82.33,3938.0,81.4164,81.456,81.3868,81.4362,3938.0
2024-06-17 12:00:00,82.34,82.38,82.34,82.37,5566.0,81.4461,81.4857,81.4461,81.4758,5566.0
2024-06-17 12:05:00,82.38,82.4,82.37,82.39,11590.0,81.4857,81.5054,81.4758,81.4956,11590.0
2024-06-17 12:10:00,82.4,82.47,82.4,82.45,41589.0,81.5054,81.5747,81.5054,81.5549,41589.0
2024-06-17 12:15:00,82.45,82.5,82.45,82.5,10972.0,81.5549,81.6044,81.5549,81.6044,10972.0
2024-06-17 12:20:00,82.5,82.65,82.48,82.64,19980.0,81.6044,81.7527,81.5846,81.7428,19980.0
2024-06-17 12:25:00,82.65,82.86,82.61,82.86,30833.0,81.7527,81.9605,81.7132,81.9605,30833.0
2024-06-17 12:30:00,82.87,82.88,82.78,82.84,27497.0,81.9703,81.9802,81.8813,81.9407,27497.0
2024-06-17 12:35:00,82.82,82.86,82.79,82.82,18455.0,81.9209,81.9605,81.8912,81.9209,18455.0
2024-06-17 12:40:00,82.8,82.84,82.79,82.84,7153.0,81.9011,81.9407,81.8912,81.9407,7153.0
2024-06-17 12:45:00,82.84,82.98,82.84,82.98,12781.0,81.9407,82.0792,81.9407,82.0792,12781.0
2024-06-17 12:50:00,82.97,83.0,82.92,82.92,14434.0,82.0693,82.0989,82.0198,82.0198,14434.0
2024-06-17 12:55:00,82.9,82.93,82.86,82.86,12928.0,82.0,82.0297,81.9605,81.9605,12928.0
2024-06-17 13:00:00,82.86,82.98,82.86,82.98,16298.0,81.9605,82.0792,81.9605,82.0792,16298.0
2024-06-17 13:05:00,82.96,82.96,82.92,82.92,10860.0,82.0594,82.0594,82.0198,82.0198,10860.0
2024-06-17 13:10:00,82.91,82.98,82.88,82.97,6758.0,82.0099,82.0792,81.9802,82.0693,6758.0
2024-06-17 13:15:00,82.98,83.17,82.98,83.17,29655.0,82.0792,82.2671,82.0792,82.2671,29655.0
2024-06-17 13:20:00,83.19,83.2,83.1,83.15,14932.0,82.2869,82.2968,82.1979,82.2473,14932.0
2024-06-17 13:25:00,83.14,83.19,83.1,83.1,8024.0,82.2374,82.2869,82.1979,82.1979,8024.0
2024-06-17 13:30:00,83.15,83.36,83.14,83.29,18413.0,82.2473,82.455,82.2374,82.3858,18413.0
2024-06-17 13:35:00,83.33,83.43,83.31,83.4,28510.0,82.4254,82.5243,82.4056,82.4946,28510.0
2024-06-17 13:40:00,83.41,83.45,83.32,83.33,8640.0,82.5045,82.5441,82.4155,82.4254,8640.0
2024-06-17 13:45:00,83.36,83.38,83.32,83.34,20979.0,82.455,82.4748,82.4155,82.4352,20979.0
2024-06-17 13:50:00,83.34,83.5,83.34,83.49,22853.0,82.4352,82.5935,82.4352,82.5836,22853.0
2024-06-17 13:55:00,83.5,83.5,83.41,83.47,8065.0,82.5935,82.5935,82.5045,82.5638,8065.0
2024-06-17 14:00:00,83.5,83.65,83.49,83.6,21951.0,82.5935,82.7419,82.5836,82.6924,21951.0
2024-06-17 14:05:00,83.6,83.74,83.6,83.73,40144.0,82.6924,82.8309,82.6924,82.821,40144.0
2024-06-17 14:10:00,83.74,83.77,83.46,83.46,35016.0,82.8309,82.8606,82.5539,82.5539,35016.0
2024-06-17 14:15:00,83.45,83.58,83.44,83.51,12798.0,82.5441,82.6726,82.5342,82.6034,12798.0
2024-06-17 14:20:00,83.49,83.61,83.48,83.59,11844.0,82.5836,82.7023,82.5737,82.6825,11844.0
2024-06-17 14:25:00,83.6,83.7,83.55,83.65,16962.0,82.6924,82.7913,82.643,82.7419,16962.0
2024-06-17 14:30:00,83.66,83.68,83.63,83.67,13467.0,82.7518,82.7716,82.7221,82.7617,13467.0
2024-06-17 14:35:00,83.66,83.67,83.61,83.63,8612.0,82.7518,82.7617,82.7023,82.7221,8612.0
2024-06-17 14:40:00,83.64,83.67,83.58,83.58,25821.0,82.732,82.7617,82.6726,82.6726,25821.0
2024-06-17 14:45:00,83.59,83.61,83.49,83.59,29983.0,82.6825,82.7023,82.5836,82.6825,29983.0
2024-06-17 14:50:00,83.59,83.6,83.52,83.53,23246.0,82.6825,82.6924,82.6133,82.6232,23246.0
2024-06-17 14:55:00,83.53,83.59,83.49,83.58,20346.0,82.6232,82.6825,82.5836,82.6726,20346.0
2024-06-17 15:00:00,83.57,83.57,83.5,83.5,26330.0,82.6627,82.6627,82.5935,82.5935,26330.0
2024-06-17 15:05:00,83.49,83.57,83.49,83.57,13854.0,82.5836,82.6627,82.5836,82.6627,13854.0
2024-06-17 15:10:00,83.56,83.65,83.56,83.65,26148.0,82.6529,82.7419,82.6529,82.7419,26148.0
2024-06-17 15:15:00,83.64,83.76,83.61,83.74,27002.0,82.732,82.8507,82.7023,82.8309,27002.0
2024-06-17 15:20:00,83.74,83.75,83.67,83.73,26286.0,82.8309,82.8408,82.7617,82.821,26286.0
2024-06-17 15:25:00,83.74,83.76,83.7,83.74,22636.0,82.8309,82.8507,82.7913,82.8309,22636.0
2024-06-17 15:30:00,83.73,83.74,83.66,83.69,27374.0,82.821,82.8309,82.7518,82.7814,27374.0
2024-06-17 15:35:00,83.67,83.67,83.61,83.64,30813.0,82.7617,82.7617,82.7023,82.732,30813.0
2024-06-17 15:40:00,83.64,83.7,83.6,83.6,25331.0,82.732,82.7913,82.6924,82.6924,25331.0
2024-06-17 15:45:00,83.59,83.6,83.46,83.47,28113.0,82.6825,82.6924,82.5539,82.5638,28113.0
2024-06-17 15:50:00,83.47,83.53,83.34,83.39,90970.0,82.5638,82.6232,82.4352,82.4847,90970.0
2024-06-17 15:55:00,83.38,83.39,83.26,83.37,104090.0,82.4748,82.4847,82.3561,82.4649,104090.0
2024-06-18 09:30:00,83.35,83.55,83.35,83.55,107539.0,82.4451,82.643,82.4451,82.643,107539.0
2024-06-18 09:35:00,83.56,83.66,83.54,83.56,20455.0,82.6529,82.7518,82.6331,82.6529,20455.0
2024-06-18 09:40:00,83.57,83.68,83.55,83.58,26673.0,82.6627,82.7716,82.643,82.6726,26673.0
2024-06-18 09:45:00,83.58,83.59,83.49,83.51,10665.0,82.6726,82.6825,82.5836,82.6034,10665.0
2024-06-18 09:50:00,83.52,83.6,83.48,83.57,39516.0,82.6133,82.6924,82.5737,82.6627,39516.0
2024-06-18 09:55:00,83.58,83.65,83.46,83.46,25051.0,82.6726,82.7419,82.5539,82.5539,25051.0
2024-06-18 10:00:00,83.47,83.58,83.45,83.56,23808.0,82.5638,82.6726,82.5441,82.6529,23808.0
2024-06-18 10:05:00,83.54,83.58,83.49,83.56,16581.0,82.6331,82.6726,82.5836,82.6529,16581.0
2024-06-18 10:10:00,83.56,83.59,83.54,83.56,15809.0,82.6529,82.6825,82.6331,82.6529,15809.0
2024-06-18 10:15:00,83.57,83.57,83.49,83.49,14979.0,82.6627,82.6627,82.5836,82.5836,14979.0
2024-06-18 10:20:00,83.5,83.5,83.42,83.42,26739.0,82.5935,82.5935,82.5144,82.5144,26739.0
2024-06-18 10:25:00,83.39,83.52,83.37,83.45,39655.0,82.4847,82.6133,82.4649,82.5441,39655.0
2024-06-18 10:30:00,83.44,83.61,83.44,83.56,9442.0,82.5342,82.7023,82.5342,82.6529,9442.0
2024-06-18 10:35:00,83.58,83.59,83.5,83.52,27549.0,82.6726,82.6825,82.5935,82.6133,27549.0
2024-06-18 10:40:00,83.54,83.54,83.4,83.42,9915.0,82.6331,82.6331,82.4946,82.5144,9915.0
2024-06-18 10:45:00,83.39,83.48,83.37,83.42,25319.0,82.4847,82.5737,82.4649,82.5144,25319.0
2024-06-18 10:50:00,83.41,83.44,83.33,83.38,29946.0,82.5045,82.5342,82.4254,82.4748,29946.0
2024-06-18 10:55:00,83.37,83.37,83.3,83.34,9009.0,82.4649,82.4649,82.3957,82.4352,9009.0
2024-06-18 11:00:00,83.36,83.43,83.3,83.3,25612.0,82.455,82.5243,82.3957,82.3957,25612.0
2024-06-18 11:05:00,83.28,83.33,83.25,83.31,22410.0,82.3759,82.4254,82.3462,82.4056,22410.0
2024-06-18 11:10:00,83.31,83.33,83.24,83.27,21192.0,82.4056,82.4254,82.3363,82.366,21192.0
2024-06-18 11:15:00,83.3,83.34,83.28,83.31,12233.0,82.3957,82.4352,82.3759,82.4056,12233.0
2024-06-18 11:20:00,83.34,83.36,83.29,83.35,10584.0,82.4352,82.455,82.3858,82.4451,10584.0
2024-06-18 11:25:00,83.35,83.36,83.28,83.34,7922.0,82.4451,82.455,82.3759,82.4352,7922.0
2024-06-18 11:30:00,83.34,83.36,83.32,83.35,4577.0,82.4352,82.455,82.4155,82.4451,4577.0
2024-06-18 11:35:00,83.34,83.43,83.33,83.42,8923.0,82.4352,82.5243,82.4254,82.5144,8923.0
2024-06-18 11:40:00,83.41,83.47,83.4,83.47,8931.0,82.5045,82.5638,82.4946,82.5638,8931.0
2024-06-18 11:45:00,83.48,83.51,83.48,83.51,7639.0,82.5737,82.6034,82.5737,82.6034,7639.0
2024-06-18 11:50:00,83.53,83.53,83.47,83.48,8997.0,82.6232,82.6232,82.5638,82.5737,8997.0
2024-06-18 11:55:00,83.46,83.56,83.46,83.56,8056.0,82.5539,82.6529,82.5539,82.6529,8056.0
2024-06-18 12:00:00,83.56,83.61,83.55,83.6,8512.0,82.6529,82.7023,82.643,82.6924,8512.0
2024-06-18 12:05:00,83.59,83.65,83.58,83.63,8531.0,82.6825,82.7419,82.6726,82.7221,8531.0
2024-06-18 12:10:00,83.63,83.63,83.57,83.58,4035.0,82.7221,82.7221,82.6627,82.6726,4035.0
2024-06-18 12:15:00,83.55,83.56,83.46,83.46,25521.0,82.643,82.6529,82.5539,82.5539,25521.0
2024-06-18 12:20:00,83.48,83.51,83.47,83.5,3635.0,82.5737,82.6034,82.5638,82.5935,3635.0
2024-06-18 12:25:00,83.5,83.53,83.43,83.43,10776.0,82.5935,82.6232,82.5243,82.5243,10776.0
2024-06-18 12:30:00,83.43,83.46,83.38,83.45,13041.0,82.5243,82.5539,82.4748,82.5441,13041.0
2024-06-18 12:35:00,83.45,83.48,83.44,83.45,27463.0,82.5441,82.5737,82.5342,82.5441,27463.0
2024-06-18 12:40:00,83.45,83.51,83.44,83.48,6492.0,82.5441,82.6034,82.5342,82.5737,6492.0
2024-06-18 12:45:00,83.44,83.47,83.43,83.45,6712.0,82.5342,82.5638,82.5243,82.5441,6712.0
2024-06-18 12:50:00,83.45,83.53,83.45,83.53,2923.0,82.5441,82.6232,82.5441,82.6232,2923.0
2024-06-18 12:55:00,83.52,83.61,83.52,83.58,10817.0,82.6133,82.7023,82.6133,82.6726,10817.0
2024-06-18 13:00:00,83.53,83.6,83.48,83.53,20073.0,82.6232,82.6924,82.5737,82.6232,20073.0
2024-06-18 13:05:00,83.52,83.55,83.46,83.55,10112.0,82.6133,82.643,82.5539,82.643,10112.0
2024-06-18 13:10:00,83.56,83.58,83.53,83.56,1727.0,82.6529,82.6726,82.6232,82.6529,1727.0
2024-06-18 13:15:00,83.57,83.6,83.57,83.6,7173.0,82.6627,82.6924,82.6627,82.6924,7173.0
2024-06-18 13:20:00,83.59,83.66,83.53,83.63,24082.0,82.6825,82.7518,82.6232,82.7221,24082.0
2024-06-18 13:25:00,83.63,83.65,83.59,83.64,6537.0,82.7221,82.7419,82.6825,82.732,6537.0
2024-06-18 13:30:00,83.63,83.64,83.59,83.62,4968.0,82.7221,82.732,82.6825,82.7122,4968.0
2024-06-18 13:35:00,83.62,83.71,83.62,83.66,7631.0,82.7122,82.8012,82.7122,82.7518,7631.0
2024-06-18 13:40:00,83.67,83.69,83.65,83.67,5417.0,82.7617,82.7814,82.7419,82.7617,5417.0
2024-06-18 13:45:00,83.7,83.77,83.7,83.77,9008.0,82.7913,82.8606,82.7913,82.8606,9008.0
2024-06-18 13:50:00,83.78,83.81,83.7,83.7,28047.0,82.8705,82.9001,82.7913,82.7913,28047.0
2024-06-18 13:55:00,83.71,83.72,83.64,83.64,19096.0,82.8012,82.8111,82.732,82.732,19096.0
2024-06-18 14:00:00,83.64,83.65,83.34,83.48,31095.0,82.732,82.7419,82.4352,82.5737,31095.0
2024-06-18 14:05:00,83.48,83.6,83.48,83.58,8255.0,82.5737,82.6924,82.5737,82.6726,8255.0
2024-06-18 14:10:00,83.58,83.65,83.58,83.58,3730.0,82.6726,82.7419,82.6726,82.6726,3730.0
2024-06-18 14:15:00,83.57,83.58,83.51,83.53,24185.0,82.6627,82.6726,82.6034,82.6232,24185.0
2024-06-18 14:20:00,83.53,83.56,83.5,83.5,21461.0,82.6232,82.6529,82.5935,82.5935,21461.0
2024-06-18 14:25:00,83.48,83.6,83.44,83.54,7511.0,82.5737,82.6924,82.5342,82.6331,7511.0
2024-06-18 14:30:00,83.55,83.59,83.52,83.55,61187.0,82.643,82.6825,82.6133,82.643,61187.0
2024-06-18 14:35:00,83.56,83.56,83.48,83.51,19043.0,82.6529,82.6529,82.5737,82.6034,19043.0
2024-06-18 14:40:00,83.53,83.59,83.5,83.53,12191.0,82.6232,82.6825,82.5935,82.6232,12191.0
2024-06-18 14:45:00,83.53,83.57,83.52,83.53,12991.0,82.6232,82.6627,82.6133,82.6232,12991.0
2024-06-18 14:50:00,83.54,83.59,83.53,83.56,11416.0,82.6331,82.6825,82.6232,82.6529,11416.0
2024-06-18 14:55:00,83.57,83.63,83.53,83.62,9443.0,82.6627,82.7221,82.6232,82.7122,9443.0
2024-06-18 15:00:00,83.62,83.63,83.5,83.5,20145.0,82.7122,82.7221,82.5935,82.5935,20145.0
2024-06-18 15:05:00,83.48,83.53,83.45,83.45,9628.0,82.5737,82.6232,82.5441,82.5441,9628.0
2024-06-18 15:10:00,83.49,83.55,83.44,83.52,10940.0,82.5836,82.643,82.5342,82.6133,10940.0
2024-06-18 15:15:00,83.54,83.58,83.52,83.54,5680.0,82.6331,82.6726,82.6133,82.6331,5680.0
2024-06-18 15:20:00,83.56,83.59,83.55,83.58,3165.0,82.6529,82.6825,82.643,82.6726,3165.0
2024-06-18 15:25:00,83.58,83.64,83.55,83.59,31453.0,82.6726,82.732,82.643,82.6825,31453.0
2024-06-18 15:30:00,83.59,83.63,83.54,83.62,3799.0,82.6825,82.7221,82.6331,82.7122,3799.0
2024-06-18 15:35:00,83.64,83.67,83.63,83.64,6633.0,82.732,82.7617,82.7221,82.732,6633.0
2024-06-18 15:40:00,83.64,83.68,83.62,83.62,18491.0,82.732,82.7716,82.7122,82.7122,18491.0
2024-06-18 15:45:00,83.61,83.64,83.55,83.55,14175.0,82.7023,82.732,82.643,82.643,14175.0
2024-06-18 15:50:00,83.54,83.76,83.54,83.74,51104.0,82.6331,82.8507,82.6331,82.8309,51104.0
2024-06-18 15:55:00,83.74,83.77,83.62,83.77,148700.0,82.8309,82.8606,82.7122,82.8606,148700.0
2024-06-20 09:30:00,84.04,84.06,83.86,83.91,263991.0,83.1276,83.1474,82.9496,82.9991,263991.0
2024-06-20 09:35:00,83.9,84.02,83.9,84.01,35651.0,82.9892,83.1079,82.9892,83.098,35651.0
2024-06-20 09:40:00,84.0,84.2,83.97,84.2,45340.0,83.0881,83.2859,83.0584,83.2859,45340.0
2024-06-20 09:45:00,84.2,84.24,84.18,84.22,44365.0,83.2859,83.3255,83.2661,83.3057,44365.0
2024-06-20 09:50:00,84.22,84.23,84.15,84.17,9385.0,83.3057,83.3156,83.2365,83.2562,9385.0
2024-06-20 09:55:00,84.17,84.19,84.06,84.1,15640.0,83.2562,83.276,83.1474,83.187,15640.0
2024-06-20 10:00:00,84.1,84.16,84.07,84.11,76656.0,83.187,83.2463,83.1573,83.1969,76656.0
2024-06-20 10:05:00,84.11,84.11,83.95,83.96,52038.0,83.1969,83.1969,83.0386,83.0485,52038.0
2024-06-20 10:10:00,83.96,83.96,83.74,83.84,83334.0,83.0485,83.0485,82.8309,82.9298,83334.0
2024-06-20 10:15:00,83.79,83.86,83.73,83.74,59864.0,82.8804,82.9496,82.821,82.8309,59864.0
2024-06-20 10:20:00,83.73,83.91,83.73,83.84,37416.0,82.821,82.9991,82.821,82.9298,37416.0
2024-06-20 10:25:00,83.81,83.96,83.81,83.94,10077.0,82.9001,83.0485,82.9001,83.0287,10077.0
2024-06-20 10:30:00,83.9,84.03,83.89,83.94,22689.0,82.9892,83.1178,82.9793,83.0287,22689.0
2024-06-20 10:35:00,83.89,83.96,83.88,83.92,13208.0,82.9793,83.0485,82.9694,83.0089,13208.0
2024-06-20 10:40:00,83.91,83.92,83.86,83.91,9066.0,82.9991,83.0089,82.9496,82.9991,9066.0
2024-06-20 10:45:00,83.95,83.95,83.81,83.83,19997.0,83.0386,83.0386,82.9001,82.9199,19997.0
2024-06-20 10:50:00,83.83,83.91,83.82,83.87,12123.0,82.9199,82.9991,82.91,82.9595,12123.0
2024-06-20 10:55:00,83.89,83.98,83.87,83.98,20047.0,82.9793,83.0683,82.9595,83.0683,20047.0
2024-06-20 11:00:00,83.98,84.02,83.94,83.95,15013.0,83.0683,83.1079,83.0287,83.0386,15013.0
2024-06-20 11:05:00,83.97,84.07,83.95,84.04,4486.0,83.0584,83.1573,83.0386,83.1276,4486.0
2024-06-20 11:10:00,84.0,84.01,83.99,83.99,7032.0,83.0881,83.098,83.0782,83.0782,7032.0
2024-06-20 11:15:00,84.03,84.03,83.9,83.92,6320.0,83.1178,83.1178,82.9892,83.0089,6320.0
2024-06-20 11:20:00,83.92,83.92,83.83,83.88,17801.0,83.0089,83.0089,82.9199,82.9694,17801.0
2024-06-20 11:25:00,83.86,83.87,83.82,83.85,7645.0,82.9496,82.9595,82.91,82.9397,7645.0
2024-06-20 11:30:00,83.84,83.91,83.83,83.9,9583.0,82.9298,82.9991,82.9199,82.9892,9583.0
2024-06-20 11:35:00,83.92,83.93,83.86,83.88,5745.0,83.0089,83.0188,82.9496,82.9694,5745.0
2024-06-20 11:40:00,83.87,83.94,83.87,83.87,11578.0,82.9595,83.0287,82.9595,82.9595,11578.0
2024-06-20 11:45:00,83.87,83.89,83.7,83.7,9600.0,82.9595,82.9793,82.7913,82.7913,9600.0
2024-06-20 11:50:00,83.71,83.84,83.7,83.79,9027.0,82.8012,82.9298,82.7913,82.8804,9027.0
2024-06-20 11:55:00,83.78,83.8,83.7,83.72,23147.0,82.8705,82.8903,82.7913,82.8111,23147.0
2024-06-20 12:00:00,83.7,83.76,83.69,83.76,11507.0,82.7913,82.8507,82.7814,82.8507,11507.0
2024-06-20 12:05:00,83.74,83.78,83.71,83.72,13176.0,82.8309,82.8705,82.8012,82.8111,13176.0
2024-06-20 12:10:00,83.72,83.8,83.72,83.78,38257.0,82.8111,82.8903,82.8111,82.8705,38257.0
2024-06-20 12:15:00,83.79,83.79,83.69,83.71,4622.0,82.8804,82.8804,82.7814,82.8012,4622.0
2024-06-20 12:20:00,83.7,83.71,83.4,83.41,58853.0,82.7913,82.8012,82.4946,82.5045,58853.0
2024-06-20 12:25:00,83.4,83.56,83.28,83.28,132791.0,82.4946,82.6529,82.3759,82.3759,132791.0
2024-06-20 12:30:00,83.28,83.29,83.0,83.08,67970.0,82.3759,82.3858,82.0989,82.1781,67970.0
2024-06-20 12:35:00,83.07,83.19,83.02,83.14,47210.0,82.1682,82.2869,82.1187,82.2374,47210.0
2024-06-20 12:40:00,83.17,83.35,83.16,83.28,26723.0,82.2671,82.4451,82.2572,82.3759,26723.0
2024-06-20 12:45:00,83.3,83.42,83.29,83.36,17326.0,82.3957,82.5144,82.3858,82.455,17326.0
2024-06-20 12:50:00,83.37,83.5,83.37,83.39,18871.0,82.4649,82.5935,82.4649,82.4847,18871.0
2024-06-20 12:55:00,83.39,83.39,83.27,83.38,10730.0,82.4847,82.4847,82.366,82.4748,10730.0
2024-06-20 13:00:00,83.36,83.36,83.12,83.13,25751.0,82.455,82.455,82.2176,82.2275,25751.0
2024-06-20 13:05:00,83.13,83.17,82.91,82.95,45167.0,82.2275,82.2671,82.0099,82.0495,45167.0
2024-06-20 13:10:00,82.98,83.23,82.98,83.18,27835.0,82.0792,82.3264,82.0792,82.277,27835.0
2024-06-20 13:15:00,83.18,83.26,83.17,83.18,12628.0,82.277,82.3561,82.2671,82.277,12628.0
2024-06-20 13:20:00,83.17,83.17,82.99,83.0,13599.0,82.2671,82.2671,82.089,82.0989,13599.0
2024-06-20 13:25:00,83.0,83.03,82.94,82.98,17323.0,82.0989,82.1286,82.0396,82.0792,17323.0
2024-06-20 13:30:00,83.03,83.11,82.84,82.88,28358.0,82.1286,82.2077,81.9407,81.9802,28358.0
2024-06-20 13:35:00,82.88,82.91,82.74,82.82,39687.0,81.9802,82.0099,81.8418,81.9209,39687.0
2024-06-20 13:40:00,82.86,83.18,82.85,83.18,34079.0,81.9605,82.277,81.9506,82.277,34079.0
2024-06-20 13:45:00,83.17,83.19,83.05,83.13,39853.0,82.2671,82.2869,82.1484,82.2275,39853.0
2024-06-20 13:50:00,83.14,83.18,83.08,83.16,34249.0,82.2374,82.277,82.1781,82.2572,34249.0
2024-06-20 13:55:00,83.16,83.3,83.16,83.29,19063.0,82.2572,82.3957,82.2572,82.3858,19063.0
2024-06-20 14:00:00,83.3,83.52,83.3,83.52,21799.0,82.3957,82.6133,82.3957,82.6133,21799.0
2024-06-20 14:05:00,83.52,83.57,83.51,83.53,22883.0,82.6133,82.6627,82.6034,82.6232,22883.0
2024-06-20 14:10:00,83.53,83.56,83.41,83.47,26488.0,82.6232,82.6529,82.5045,82.5638,26488.0
2024-06-20 14:15:00,83.52,83.56,83.51,83.54,7506.0,82.6133,82.6529,82.6034,82.6331,7506.0
2024-06-20 14:20:00,83.53,83.57,83.44,83.56,17222.0,82.6232,82.6627,82.5342,82.6529,17222.0
2024-06-20 14:25:00,83.57,83.64,83.47,83.61,21759.0,82.6627,82.732,82.5638,82.7023,21759.0
2024-06-20 14:30:00,83.63,83.66,83.53,83.53,16047.0,82.7221,82.7518,82.6232,82.6232,16047.0
2024-06-20 14:35:00,83.52,83.53,83.37,83.41,12301.0,82.6133,82.6232,82.4649,82.5045,12301.0
2024-06-20 14:40:00,83.44,83.51,83.38,83.4,13360.0,82.5342,82.6034,82.4748,82.4946,13360.0
2024-06-20 14:45:00,83.42,83.47,83.4,83.45,9408.0,82.5144,82.5638,82.4946,82.5441,9408.0
2024-06-20 14:50:00,83.42,83.42,83.35,83.4,11198.0,82.5144,82.5144,82.4451,82.4946,11198.0
2024-06-20 14:55:00,83.4,83.49,83.34,83.34,15725.0,82.4946,82.5836,82.4352,82.4352,15725.0
2024-06-20 15:00:00,83.35,83.38,83.04,83.13,28835.0,82.4451,82.4748,82.1385,82.2275,28835.0
2024-06-20 15:05:00,83.12,83.21,83.05,83.19,18644.0,82.2176,82.3067,82.1484,82.2869,18644.0
2024-06-20 15:10:00,83.17,83.29,83.16,83.28,21494.0,82.2671,82.3858,82.2572,82.3759,21494.0
2024-06-20 15:15:00,83.24,83.25,83.14,83.14,15281.0,82.3363,82.3462,82.2374,82.2374,15281.0
2024-06-20 15:20:00,83.16,83.18,82.92,82.99,25882.0,82.2572,82.277,82.0198,82.089,25882.0
2024-06-20 15:25:00,83.01,83.35,83.01,83.33,22437.0,82.1088,82.4451,82.1088,82.4254,22437.0
2024-06-20 15:30:00,83.34,83.45,83.22,83.44,20131.0,82.4352,82.5441,82.3165,82.5342,20131.0
2024-06-20 15:35:00,83.44,83.44,83.18,83.24,14855.0,82.5342,82.5342,82.277,82.3363,14855.0
2024-06-20 15:40:00,83.25,83.36,83.24,83.35,10532.0,82.3462,82.455,82.3363,82.4451,10532.0
2024-06-20 15:45:00,83.35,83.45,83.29,83.3,29851.0,82.4451,82.5441,82.3858,82.3957,29851.0
2024-06-20 15:50:00,83.3,83.52,83.23,83.51,92262.0,82.3957,82.6133,82.3264,82.6034,92262.0
2024-06-20 15:55:00,83.51,83.51,83.18,83.28,209473.0,82.6034,82.6034,82.277,82.3759,209473.0
2024-06-21 09:30:00,83.0,83.09,82.88,83.08,169626.0,82.0989,82.188,81.9802,82.1781,169626.0
2024-06-21 09:35:00,83.07,83.13,82.94,82.98,32425.0,82.1682,82.2275,82.0396,82.0792,32425.0
2024-06-21 09:40:00,82.93,83.01,82.79,82.82,47172.0,82.0297,82.1088,81.8912,81.9209,47172.0
2024-06-21 09:45:00,82.78,82.85,82.58,82.85,118981.0,81.8813,81.9506,81.6835,81.9506,118981.0
2024-06-21 09:50:00,82.85,82.88,82.61,82.66,32498.0,81.9506,81.9802,81.7132,81.7626,32498.0
2024-06-21 09:55:00,82.69,82.84,82.66,82.84,37346.0,81.7923,81.9407,81.7626,81.9407,37346.0
2024-06-21 10:00:00,82.88,82.98,82.81,82.84,28958.0,81.9802,82.0792,81.911,81.9407,28958.0
2024-06-21 10:05:00,82.89,82.95,82.8,82.9,13760.0,81.9901,82.0495,81.9011,82.0,13760.0
2024-06-21 10:10:00,82.88,83.04,82.88,83.04,15085.0,81.9802,82.1385,81.9802,82.1385,15085.0
2024-06-21 10:15:00,83.07,83.11,83.0,83.03,16335.0,82.1682,82.2077,82.0989,82.1286,16335.0
2024-06-21 10:20:00,83.03,83.09,82.89,82.92,12339.0,82.1286,82.188,81.9901,82.0198,12339.0
2024-06-21 10:25:00,82.94,83.01,82.94,82.98,9923.0,82.0396,82.1088,82.0396,82.0792,9923.0
2024-06-21 10:30:00,82.94,82.94,82.83,82.83,10292.0,82.0396,82.0396,81.9308,81.9308,10292.0
2024-06-21 10:35:00,82.85,82.99,82.84,82.86,40097.0,81.9506,82.089,81.9407,81.9605,40097.0
2024-06-21 10:40:00,82.88,82.93,82.85,82.89,33299.0,81.9802,82.0297,81.9506,81.9901,33299.0
2024-06-21 10:45:00,82.92,83.09,82.92,83.09,19616.0,82.0198,82.188,82.0198,82.188,19616.0
2024-06-21 10:50:00,83.06,83.1,83.0,83.01,8144.0,82.1583,82.1979,82.0989,82.1088,8144.0
2024-06-21 10:55:00,83.0,83.13,82.94,83.12,10049.0,82.0989,82.2275,82.0396,82.2176,10049.0
2024-06-21 11:00:00,83.09,83.24,83.09,83.15,13436.0,82.188,82.3363,82.188,82.2473,13436.0
2024-06-21 11:05:00,83.15,83.16,83.12,83.13,2832.0,82.2473,82.2572,82.2176,82.2275,2832.0
2024-06-21 11:10:00,83.13,83.16,83.1,83.11,3465.0,82.2275,82.2572,82.1979,82.2077,3465.0
2024-06-21 11:15:00,83.12,83.22,83.09,83.22,4416.0,82.2176,82.3165,82.188,82.3165,4416.0
2024-06-21 11:20:00,83.24,83.25,83.06,83.09,9766.0,82.3363,82.3462,82.1583,82.188,9766.0
2024-06-21 11:25:00,83.11,83.12,82.99,83.0,23761.0,82.2077,82.2176,82.089,82.0989,23761.0
2024-06-21 11:30:00,82.99,82.99,82.87,82.91,14140.0,82.089,82.089,81.9703,82.0099,14140.0
2024-06-21 11:35:00,82.91,83.1,82.91,83.04,7493.0,82.0099,82.1979,82.0099,82.1385,7493.0
2024-06-21 11:40:00,83.01,83.08,83.0,83.08,6633.0,82.1088,82.1781,82.0989,82.1781,6633.0
2024-06-21 11:45:00,83.08,83.21,83.06,83.2,15552.0,82.1781,82.3067,82.1583,82.2968,15552.0
2024-06-21 11:50:00,83.23,83.31,83.21,83.3,22004.0,82.3264,82.4056,82.3067,82.3957,22004.0
2024-06-21 11:55:00,83.3,83.34,83.24,83.34,17752.0,82.3957,82.4352,82.3363,82.4352,17752.0
2024-06-21 12:00:00,83.37,83.37,83.29,83.36,22141.0,82.4649,82.4649,82.3858,82.455,22141.0
2024-06-21 12:05:00,83.36,83.38,83.25,83.25,11185.0,82.455,82.4748,82.3462,82.3462,11185.0
2024-06-21 12:10:00,83.25,83.3,83.24,83.24,6700.0,82.3462,82.3957,82.3363,82.3363,6700.0
2024-06-21 12:15:00,83.25,83.34,83.24,83.32,7915.0,82.3462,82.4352,82.3363,82.4155,7915.0
2024-06-21 12:20:00,83.32,83.33,83.24,83.24,4940.0,82.4155,82.4254,82.3363,82.3363,4940.0
2024-06-21 12:25:00,83.22,83.27,83.19,83.26,2528.0,82.3165,82.366,82.2869,82.3561,2528.0
2024-06-21 12:30:00,83.27,83.27,83.2,83.27,23724.0,82.366,82.366,82.2968,82.366,23724.0
2024-06-21 12:35:00,83.25,83.26,83.19,83.22,31200.0,82.3462,82.3561,82.2869,82.3165,31200.0
2024-06-21 12:40:00,83.23,83.26,83.2,83.2,5505.0,82.3264,82.3561,82.2968,82.2968,5505.0
2024-06-21 12:45:00,83.19,83.2,83.09,83.1,38764.0,82.2869,82.2968,82.188,82.1979,38764.0
2024-06-21 12:50:00,83.05,83.17,83.01,83.11,8683.0,82.1484,82.2671,82.1088,82.2077,8683.0
2024-06-21 12:55:00,83.09,83.11,83.05,83.06,5415.0,82.188,82.2077,82.1484,82.1583,5415.0
2024-06-21 13:00:00,83.03,83.07,82.97,83.06,8691.0,82.1286,82.1682,82.0693,82.1583,8691.0
2024-06-21 13:05:00,83.09,83.11,83.03,83.08,5857.0,82.188,82.2077,82.1286,82.1781,5857.0
2024-06-21 13:10:00,83.1,83.13,83.08,83.08,4231.0,82.1979,82.2275,82.1781,82.1781,4231.0
2024-06-21 13:15:00,83.06,83.06,82.91,82.91,6182.0,82.1583,82.1583,82.0099,82.0099,6182.0
2024-06-21 13:20:00,82.88,82.95,82.87,82.87,4960.0,81.9802,82.0495,81.9703,81.9703,4960.0
2024-06-21 13:25:00,82.87,82.95,82.87,82.92,10349.0,81.9703,82.0495,81.9703,82.0198,10349.0
2024-06-21 13:30:00,82.87,82.92,82.8,82.84,3441.0,81.9703,82.0198,81.9011,81.9407,3441.0
2024-06-21 13:35:00,82.82,82.87,82.75,82.87,35854.0,81.9209,81.9703,81.8516,81.9703,35854.0
2024-06-21 13:40:00,82.84,82.87,82.8,82.81,2884.0,81.9407,81.9703,81.9011,81.911,2884.0
2024-06-21 13:45:00,82.84,82.88,82.82,82.88,4175.0,81.9407,81.9802,81.9209,81.9802,4175.0
2024-06-21 13:50:00,82.89,83.02,82.89,83.01,10001.0,81.9901,82.1187,81.9901,82.1088,10001.0
2024-06-21 13:55:00,82.99,82.99,82.85,82.86,9006.0,82.089,82.089,81.9506,81.9605,9006.0
2024-06-21 14:00:00,82.85,82.87,82.81,82.82,3122.0,81.9506,81.9703,81.911,81.9209,3122.0
2024-06-21 14:05:00,82.83,82.92,82.8,82.89,9333.0,81.9308,82.0198,81.9011,81.9901,9333.0
2024-06-21 14:10:00,82.91,82.97,82.9,82.93,4700.0,82.0099,82.0693,82.0,82.0297,4700.0
2024-06-21 14:15:00,82.96,83.06,82.96,83.02,21916.0,82.0594,82.1583,82.0594,82.1187,21916.0
2024-06-21 14:20:00,83.05,83.07,82.95,83.0,5867.0,82.1484,82.1682,82.0495,82.0989,5867.0
2024-06-21 14:25:00,83.01,83.1,83.01,83.09,10634.0,82.1088,82.1979,82.1088,82.188,10634.0
2024-06-21 14:30:00,83.07,83.07,82.99,82.99,3563.0,82.1682,82.1682,82.089,82.089,3563.0
2024-06-21 14:35:00,83.02,83.02,82.9,82.95,19000.0,82.1187,82.1187,82.0,82.0495,19000.0
2024-06-21 14:40:00,82.95,82.97,82.91,82.96,4068.0,82.0495,82.0693,82.0099,82.0594,4068.0
2024-06-21 14:45:00,82.97,83.01,82.91,82.91,12513.0,82.0693,82.1088,82.0099,82.0099,12513.0
2024-06-21 14:50:00,82.92,82.94,82.87,82.92,4962.0,82.0198,82.0396,81.9703,82.0198,4962.0
2024-06-21 14:55:00,82.91,82.98,82.89,82.95,5876.0,82.0099,82.0792,81.9901,82.0495,5876.0
2024-06-21 15:00:00,82.95,83.07,82.94,83.05,35415.0,82.0495,82.1682,82.0396,82.1484,35415.0
2024-06-21 15:05:00,83.05,83.12,83.0,83.03,8685.0,82.1484,82.2176,82.0989,82.1286,8685.0
2024-06-21 15:10:00,83.02,83.1,83.0,83.04,19347.0,82.1187,82.1979,82.0989,82.1385,19347.0
2024-06-21 15:15:00,83.05,83.09,83.04,83.06,9084.0,82.1484,82.188,82.1385,82.1583,9084.0
2024-06-21 15:20:00,83.05,83.08,82.99,83.08,9468.0,82.1484,82.1781,82.089,82.1781,9468.0
2024-06-21 15:25:00,83.06,83.06,82.98,82.98,19720.0,82.1583,82.1583,82.0792,82.0792,19720.0
2024-06-21 15:30:00,83.0,83.03,82.95,83.02,23044.0,82.0989,82.1286,82.0495,82.1187,23044.0
2024-06-21 15:35:00,83.08,83.12,83.05,83.05,10209.0,82.1781,82.2176,82.1484,82.1484,10209.0
2024-06-21 15:40:00,83.04,83.05,82.97,83.04,20551.0,82.1385,82.1484,82.0693,82.1385,20551.0
2024-06-21 15:45:00,83.03,83.03,82.92,82.95,97233.0,82.1286,82.1286,82.0198,82.0495,97233.0
2024-06-21 15:50:00,82.96,83.23,82.9,83.15,61637.0,82.0594,82.3264,82.0,82.2473,61637.0
2024-06-21 15:55:00,83.14,83.17,82.9,82.9,161380.0,82.2374,82.2671,82.0,82.0,161380.0
2024-06-24 09:30:00,82.95,82.99,82.89,82.95,232383.0,82.0495,82.089,81.9901,82.0495,232383.0
2024-06-24 09:35:00,82.94,83.01,82.9,83.01,62395.0,82.0396,82.1088,82.0,82.1088,62395.0
2024-06-24 09:40:00,83.01,83.01,82.78,82.83,35608.0,82.1088,82.1088,81.8813,81.9308,35608.0
2024-06-24 09:45:00,82.82,82.94,82.79,82.85,29791.0,81.9209,82.0396,81.8912,81.9506,29791.0
2024-06-24 09:50:00,82.89,83.27,82.88,83.26,42239.0,81.9901,82.366,81.9802,82.3561,42239.0
2024-06-24 09:55:00,83.25,83.4,83.23,83.35,26389.0,82.3462,82.4946,82.3264,82.4451,26389.0
2024-06-24 10:00:00,83.36,83.59,83.34,83.53,28234.0,82.455,82.6825,82.4352,82.6232,28234.0
2024-06-24 10:05:00,83.53,83.75,83.49,83.73,23581.0,82.6232,82.8408,82.5836,82.821,23581.0
2024-06-24 10:10:00,83.73,83.73,83.56,83.61,21227.0,82.821,82.821,82.6529,82.7023,21227.0
2024-06-24 10:15:00,83.64,83.65,83.43,83.56,15563.0,82.732,82.7419,82.5243,82.6529,15563.0
2024-06-24 10:20:00,83.53,83.63,83.52,83.61,26529.0,82.6232,82.7221,82.6133,82.7023,26529.0
2024-06-24 10:25:00,83.61,83.61,83.23,83.29,34769.0,82.7023,82.7023,82.3264,82.3858,34769.0
2024-06-24 10:30:00,83.29,83.5,83.27,83.45,33371.0,82.3858,82.5935,82.366,82.5441,33371.0
2024-06-24 10:35:00,83.48,83.55,83.45,83.55,48325.0,82.5737,82.643,82.5441,82.643,48325.0
2024-06-24 10:40:00,83.49,83.49,83.27,83.28,25464.0,82.5836,82.5836,82.366,82.3759,25464.0
2024-06-24 10:45:00,83.27,83.36,83.12,83.12,30709.0,82.366,82.455,82.2176,82.2176,30709.0
2024-06-24 10:50:00,83.09,83.24,83.08,83.21,21630.0,82.188,82.3363,82.1781,82.3067,21630.0
2024-06-24 10:55:00,83.23,83.47,83.22,83.45,20594.0,82.3264,82.5638,82.3165,82.5441,20594.0
2024-06-24 11:00:00,83.48,83.5,83.38,83.44,16075.0,82.5737,82.5935,82.4748,82.5342,16075.0
2024-06-24 11:05:00,83.44,83.45,83.37,83.38,10395.0,82.5342,82.5441,82.4649,82.4748,10395.0
2024-06-24 11:10:00,83.44,83.52,83.43,83.5,3727.0,82.5342,82.6133,82.5243,82.5935,3727.0
2024-06-24 11:15:00,83.5,83.55,83.43,83.54,7294.0,82.5935,82.643,82.5243,82.6331,7294.0
2024-06-24 11:20:00,83.56,83.56,83.4,83.4,4459.0,82.6529,82.6529,82.4946,82.4946,4459.0
2024-06-24 11:25:00,83.41,83.55,83.32,83.51,7517.0,82.5045,82.643,82.4155,82.6034,7517.0
2024-06-24 11:30:00,83.5,83.54,83.44,83.53,2750.0,82.5935,82.6331,82.5342,82.6232,2750.0
2024-06-24 11:35:00,83.53,83.55,83.48,83.53,1834.0,82.6232,82.643,82.5737,82.6232,1834.0
2024-06-24 11:40:00,83.51,83.55,83.44,83.47,3306.0,82.6034,82.643,82.5342,82.5638,3306.0
2024-06-24 11:45:00,83.46,83.48,83.43,83.43,14770.0,82.5539,82.5737,82.5243,82.5243,14770.0
2024-06-24 11:50:00,83.44,83.45,83.38,83.44,7326.0,82.5342,82.5441,82.4748,82.5342,7326.0
2024-06-24 11:55:00,83.46,83.51,83.44,83.5,3842.0,82.5539,82.6034,82.5342,82.5935,3842.0
2024-06-24 12:00:00,83.5,83.52,83.44,83.52,7826.0,82.5935,82.6133,82.5342,82.6133,7826.0
2024-06-24 12:05:00,83.46,83.47,83.4,83.44,4711.0,82.5539,82.5638,82.4946,82.5342,4711.0
2024-06-24 12:10:00,83.4,83.4,83.33,83.36,2319.0,82.4946,82.4946,82.4254,82.455,2319.0
2024-06-24 12:15:00,83.37,83.5,83.36,83.5,10488.0,82.4649,82.5935,82.455,82.5935,10488.0
2024-06-24 12:20:00,83.49,83.49,83.42,83.45,3918.0,82.5836,82.5836,82.5144,82.5441,3918.0
2024-06-24 12:25:00,83.46,83.47,83.42,83.43,2418.0,82.5539,82.5638,82.5144,82.5243,2418.0
2024-06-24 12:30:00,83.43,83.5,83.43,83.44,5520.0,82.5243,82.5935,82.5243,82.5342,5520.0
2024-06-24 12:35:00,83.47,83.51,83.44,83.45,1279.0,82.5638,82.6034,82.5342,82.5441,1279.0
2024-06-24 12:40:00,83.47,83.47,83.33,83.35,14653.0,82.5638,82.5638,82.4254,82.4451,14653.0
2024-06-24 12:45:00,83.36,83.42,83.32,83.42,6131.0,82.455,82.5144,82.4155,82.5144,6131.0
2024-06-24 12:50:00,83.36,83.37,83.28,83.28,7301.0,82.455,82.4649,82.3759,82.3759,7301.0
2024-06-24 12:55:00,83.27,83.32,83.11,83.2,19461.0,82.366,82.4155,82.2077,82.2968,19461.0
2024-06-24 13:00:00,83.22,83.23,83.15,83.21,8500.0,82.3165,82.3264,82.2473,82.3067,8500.0
2024-06-24 13:05:00,83.21,83.21,82.89,82.94,51825.0,82.3067,82.3067,81.9901,82.0396,51825.0
2024-06-24 13:10:00,82.95,82.99,82.85,82.92,22545.0,82.0495,82.089,81.9506,82.0198,22545.0
2024-06-24 13:15:00,82.9,83.03,82.88,82.98,109005.0,82.0,82.1286,81.9802,82.0792,109005.0
2024-06-24 13:20:00,82.97,83.02,82.87,82.88,16692.0,82.0693,82.1187,81.9703,81.9802,16692.0
2024-06-24 13:25:00,82.89,83.0,82.86,82.95,18866.0,81.9901,82.0989,81.9605,82.0495,18866.0
2024-06-24 13:30:00,82.9,82.9,82.74,82.75,30060.0,82.0,82.0,81.8418,81.8516,30060.0
2024-06-24 13:35:00,82.78,83.02,82.76,83.01,21497.0,81.8813,82.1187,81.8615,82.1088,21497.0
2024-06-24 13:40:00,83.0,83.01,82.9,82.9,12186.0,82.0989,82.1088,82.0,82.0,12186.0
2024-06-24 13:45:00,82.89,82.92,82.85,82.88,8823.0,81.9901,82.0198,81.9506,81.9802,8823.0
2024-06-24 13:50:00,82.88,82.9,82.79,82.85,11493.0,81.9802,82.0,81.8912,81.9506,11493.0
2024-06-24 13:55:00,82.86,82.97,82.82,82.84,14744.0,81.9605,82.0693,81.9209,81.9407,14744.0
2024-06-24 14:00:00,82.83,82.87,82.71,82.78,20998.0,81.9308,81.9703,81.8121,81.8813,20998.0
2024-06-24 14:05:00,82.78,82.85,82.75,82.81,13462.0,81.8813,81.9506,81.8516,81.911,13462.0
2024-06-24 14:10:00,82.79,82.81,82.73,82.75,10760.0,81.8912,81.911,81.8319,81.8516,10760.0
2024-06-24 14:15:00,82.75,82.8,82.68,82.78,32102.0,81.8516,81.9011,81.7824,81.8813,32102.0
2024-06-24 14:20:00,82.78,82.84,82.74,82.76,20511.0,81.8813,81.9407,81.8418,81.8615,20511.0
2024-06-24 14:25:00,82.76,82.78,82.71,82.78,15345.0,81.8615,81.8813,81.8121,81.8813,15345.0
2024-06-24 14:30:00,82.77,82.78,82.7,82.7,16353.0,81.8714,81.8813,81.8022,81.8022,16353.0
2024-06-24 14:35:00,82.7,82.87,82.7,82.87,38512.0,81.8022,81.9703,81.8022,81.9703,38512.0
2024-06-24 14:40:00,82.84,82.89,82.82,82.85,17675.0,81.9407,81.9901,81.9209,81.9506,17675.0
2024-06-24 14:45:00,82.86,82.99,82.85,82.97,15350.0,81.9605,82.089,81.9506,82.0693,15350.0
2024-06-24 14:50:00,82.98,83.04,82.93,82.94,12767.0,82.0792,82.1385,82.0297,82.0396,12767.0
2024-06-24 14:55:00,82.95,82.95,82.88,82.92,19179.0,82.0495,82.0495,81.9802,82.0198,19179.0
2024-06-24 15:00:00,82.91,83.04,82.89,82.95,11734.0,82.0099,82.1385,81.9901,82.0495,11734.0
2024-06-24 15:05:00,82.96,83.04,82.96,83.02,24967.0,82.0594,82.1385,82.0594,82.1187,24967.0
2024-06-24 15:10:00,83.03,83.05,82.96,82.96,6397.0,82.1286,82.1484,82.0594,82.0594,6397.0
2024-06-24 15:15:00,82.95,82.97,82.86,82.9,21057.0,82.0495,82.0693,81.9605,82.0,21057.0
2024-06-24 15:20:00,82.89,82.94,82.85,82.89,37606.0,81.9901,82.0396,81.9506,81.9901,37606.0
2024-06-24 15:25:00,82.9,82.97,82.89,82.92,10358.0,82.0,82.0693,81.9901,82.0198,10358.0
2024-06-24 15:30:00,82.92,82.96,82.87,82.91,14577.0,82.0198,82.0594,81.9703,82.0099,14577.0
2024-06-24 15:35:00,82.92,82.97,82.85,82.88,12733.0,82.0198,82.0693,81.9506,81.9802,12733.0
2024-06-24 15:40:00,82.9,82.92,82.84,82.88,13428.0,82.0,82.0198,81.9407,81.9802,13428.0
2024-06-24 15:45:00,82.89,82.89,82.68,82.73,14106.0,81.9901,81.9901,81.7824,81.8319,14106.0
2024-06-24 15:50:00,82.74,82.84,82.67,82.71,51959.0,81.8418,81.9407,81.7725,81.8121,51959.0
2024-06-24 15:55:00,82.72,82.72,82.44,82.48,309544.0,81.822,81.822,81.545,81.5846,309544.0
2024-06-25 09:30:00,82.83,82.86,82.65,82.69,105553.0,81.9308,81.9605,81.7527,81.7923,105553.0
2024-06-25 09:35:00,82.69,82.71,82.62,82.68,56728.0,81.7923,81.8121,81.7231,81.7824,56728.0
2024-06-25 09:40:00,82.68,82.78,82.65,82.74,34712.0,81.7824,81.8813,81.7527,81.8418,34712.0
2024-06-25 09:45:00,82.7,82.76,82.69,82.73,25016.0,81.8022,81.8615,81.7923,81.8319,25016.0
2024-06-25 09:50:00,82.73,82.77,82.64,82.64,14598.0,81.8319,81.8714,81.7428,81.7428,14598.0
2024-06-25 09:55:00,82.65,82.65,82.55,82.55,12541.0,81.7527,81.7527,81.6538,81.6538,12541.0
2024-06-25 10:00:00,82.61,82.82,82.61,82.8,25828.0,81.7132,81.9209,81.7132,81.9011,25828.0
2024-06-25 10:05:00,82.79,82.84,82.74,82.79,23483.0,81.8912,81.9407,81.8418,81.8912,23483.0
2024-06-25 10:10:00,82.76,82.89,82.76,82.85,12567.0,81.8615,81.9901,81.8615,81.9506,12567.0
2024-06-25 10:15:00,82.89,82.89,82.73,82.79,8884.0,81.9901,81.9901,81.8319,81.8912,8884.0
2024-06-25 10:20:00,82.81,82.84,82.74,82.82,14876.0,81.911,81.9407,81.8418,81.9209,14876.0
2024-06-25 10:25:00,82.82,82.86,82.79,82.8,12312.0,81.9209,81.9605,81.8912,81.9011,12312.0
2024-06-25 10:30:00,82.85,82.92,82.78,82.84,6535.0,81.9506,82.0198,81.8813,81.9407,6535.0
2024-06-25 10:35:00,82.83,82.86,82.76,82.83,7080.0,81.9308,81.9605,81.8615,81.9308,7080.0
2024-06-25 10:40:00,82.84,82.86,82.78,82.79,3700.0,81.9407,81.9605,81.8813,81.8912,3700.0
2024-06-25 10:45:00,82.76,82.79,82.74,82.77,5615.0,81.8615,81.8912,81.8418,81.8714,5615.0
2024-06-25 10:50:00,82.78,82.79,82.68,82.72,30217.0,81.8813,81.8912,81.7824,81.822,30217.0
2024-06-25 10:55:00,82.71,82.76,82.68,82.74,11909.0,81.8121,81.8615,81.7824,81.8418,11909.0
2024-06-25 11:00:00,82.74,82.8,82.73,82.79,24219.0,81.8418,81.9011,81.8319,81.8912,24219.0
2024-06-25 11:05:00,82.77,82.81,82.71,82.72,5067.0,81.8714,81.911,81.8121,81.822,5067.0
2024-06-25 11:10:00,82.71,82.89,82.7,82.89,4932.0,81.8121,81.9901,81.8022,81.9901,4932.0
2024-06-25 11:15:00,82.89,82.98,82.86,82.92,67187.0,81.9901,82.0792,81.9605,82.0198,67187.0
2024-06-25 11:20:00,82.94,82.97,82.83,82.87,23721.0,82.0396,82.0693,81.9308,81.9703,23721.0
2024-06-25 11:25:00,82.83,82.86,82.79,82.85,3756.0,81.9308,81.9605,81.8912,81.9506,3756.0
2024-06-25 11:30:00,82.86,82.92,82.86,82.91,6480.0,81.9605,82.0198,81.9605,82.0099,6480.0
2024-06-25 11:35:00,82.92,82.93,82.85,82.88,5051.0,82.0198,82.0297,81.9506,81.9802,5051.0
2024-06-25 11:40:00,82.86,82.88,82.83,82.87,5249.0,81.9605,81.9802,81.9308,81.9703,5249.0
2024-06-25 11:45:00,82.88,82.93,82.86,82.87,7479.0,81.9802,82.0297,81.9605,81.9703,7479.0
2024-06-25 11:50:00,82.87,82.96,82.86,82.96,38640.0,81.9703,82.0594,81.9605,82.0594,38640.0
2024-06-25 11:55:00,82.97,82.97,82.93,82.94,6215.0,82.0693,82.0693,82.0297,82.0396,6215.0
2024-06-25 12:00:00,82.92,82.93,82.87,82.88,27997.0,82.0198,82.0297,81.9703,81.9802,27997.0
2024-06-25 12:05:00,82.87,82.91,82.86,82.89,4214.0,81.9703,82.0099,81.9605,81.9901,4214.0
2024-06-25 12:10:00,82.87,82.87,82.81,82.81,3313.0,81.9703,81.9703,81.911,81.911,3313.0
2024-06-25 12:15:00,82.84,82.84,82.73,82.78,5648.0,81.9407,81.9407,81.8319,81.8813,5648.0
2024-06-25 12:20:00,82.78,82.79,82.67,82.73,8487.0,81.8813,81.8912,81.7725,81.8319,8487.0
2024-06-25 12:25:00,82.76,82.79,82.73,82.73,6779.0,81.8615,81.8912,81.8319,81.8319,6779.0
2024-06-25 12:30:00,82.72,82.72,82.58,82.59,22174.0,81.822,81.822,81.6835,81.6934,22174.0
2024-06-25 12:35:00,82.56,82.66,82.56,82.64,2531.0,81.6637,81.7626,81.6637,81.7428,2531.0
2024-06-25 12:40:00,82.65,82.65,82.52,82.56,25702.0,81.7527,81.7527,81.6241,81.6637,25702.0
2024-06-25 12:45:00,82.56,82.56,82.4,82.53,59915.0,81.6637,81.6637,81.5054,81.634,59915.0
2024-06-25 12:50:00,82.57,82.59,82.45,82.47,14072.0,81.6736,81.6934,81.5549,81.5747,14072.0
2024-06-25 12:55:00,82.47,82.51,82.4,82.5,130829.0,81.5747,81.6143,81.5054,81.6044,130829.0
2024-06-25 13:00:00,82.51,82.51,82.39,82.39,8464.0,81.6143,81.6143,81.4956,81.4956,8464.0
2024-06-25 13:05:00,82.4,82.54,82.4,82.52,11153.0,81.5054,81.6439,81.5054,81.6241,11153.0
2024-06-25 13:10:00,82.55,82.66,82.55,82.66,11428.0,81.6538,81.7626,81.6538,81.7626,11428.0
2024-06-25 13:15:00,82.64,82.64,82.57,82.62,2603.0,81.7428,81.7428,81.6736,81.7231,2603.0
2024-06-25 13:20:00,82.61,82.66,82.61,82.63,6980.0,81.7132,81.7626,81.7132,81.733,6980.0
2024-06-25 13:25:00,82.63,82.73,82.62,82.73,27279.0,81.733,81.8319,81.7231,81.8319,27279.0
2024-06-25 13:30:00,82.75,82.76,82.67,82.7,4831.0,81.8516,81.8615,81.7725,81.8022,4831.0
2024-06-25 13:35:00,82.68,82.76,82.68,82.72,4288.0,81.7824,81.8615,81.7824,81.822,4288.0
2024-06-25 13:40:00,82.75,82.8,82.75,82.8,9666.0,81.8516,81.9011,81.8516,81.9011,9666.0
2024-06-25 13:45:00,82.79,82.83,82.79,82.83,3558.0,81.8912,81.9308,81.8912,81.9308,3558.0
2024-06-25 13:50:00,82.83,82.87,82.79,82.82,6815.0,81.9308,81.9703,81.8912,81.9209,6815.0
2024-06-25 13:55:00,82.83,82.84,82.82,82.83,1929.0,81.9308,81.9407,81.9209,81.9308,1929.0
2024-06-25 14:00:00,82.84,82.84,82.78,82.82,17176.0,81.9407,81.9407,81.8813,81.9209,17176.0
2024-06-25 14:05:00,82.82,82.89,82.8,82.88,7339.0,81.9209,81.9901,81.9011,81.9802,7339.0
2024-06-25 14:10:00,82.88,82.98,82.88,82.88,43806.0,81.9802,82.0792,81.9802,81.9802,43806.0
2024-06-25 14:15:00,82.91,82.93,82.88,82.92,95892.0,82.0099,82.0297,81.9802,82.0198,95892.0
2024-06-25 14:20:00,82.91,82.94,82.87,82.94,6659.0,82.0099,82.0396,81.9703,82.0396,6659.0
2024-06-25 14:25:00,82.94,83.1,82.94,83.1,54883.0,82.0396,82.1979,82.0396,82.1979,54883.0
2024-06-25 14:30:00,83.09,83.09,82.99,82.99,4415.0,82.188,82.188,82.089,82.089,4415.0
2024-06-25 14:35:00,82.99,82.99,82.96,82.96,15236.0,82.089,82.089,82.0594,82.0594,15236.0
2024-06-25 14:40:00,82.98,83.05,82.97,83.0,5460.0,82.0792,82.1484,82.0693,82.0989,5460.0
2024-06-25 14:45:00,83.02,83.04,82.79,82.88,31957.0,82.1187,82.1385,81.8912,81.9802,31957.0
2024-06-25 14:50:00,82.91,82.94,82.9,82.9,4589.0,82.0099,82.0396,82.0,82.0,4589.0
2024-06-25 14:55:00,82.91,82.97,82.89,82.97,2327.0,82.0099,82.0693,81.9901,82.0693,2327.0
2024-06-25 15:00:00,82.97,82.97,82.91,82.96,2615.0,82.0693,82.0693,82.0099,82.0594,2615.0
2024-06-25 15:05:00,82.98,83.01,82.96,82.96,95513.0,82.0792,82.1088,82.0594,82.0594,95513.0
2024-06-25 15:10:00,82.96,82.99,82.92,82.97,6698.0,82.0594,82.089,82.0198,82.0693,6698.0
2024-06-25 15:15:00,82.98,83.07,82.98,83.01,11841.0,82.0792,82.1682,82.0792,82.1088,11841.0
2024-06-25 15:20:00,83.05,83.1,83.02,83.1,7184.0,82.1484,82.1979,82.1187,82.1979,7184.0
2024-06-25 15:25:00,83.09,83.17,83.05,83.16,24697.0,82.188,82.2671,82.1484,82.2572,24697.0
2024-06-25 15:30:00,83.14,83.14,83.04,83.08,8123.0,82.2374,82.2374,82.1385,82.1781,8123.0
2024-06-25 15:35:00,83.07,83.08,83.03,83.06,50085.0,82.1682,82.1781,82.1286,82.1583,50085.0
2024-06-25 15:40:00,83.03,83.08,82.98,83.01,24572.0,82.1286,82.1781,82.0792,82.1088,24572.0
2024-06-25 15:45:00,82.99,83.02,82.96,82.97,37131.0,82.089,82.1187,82.0594,82.0693,37131.0
2024-06-25 15:50:00,82.97,83.03,82.9,83.02,29122.0,82.0693,82.1286,82.0,82.1187,29122.0
2024-06-25 15:55:00,83.01,83.2,82.96,83.08,127168.0,82.1088,82.2968,82.0594,82.1781,127168.0
2024-06-26 09:30:00,82.53,82.55,82.4,82.52,92512.0,81.8218,81.8417,81.693,81.8119,92512.0
2024-06-26 09:35:00,82.52,82.61,82.47,82.49,23339.0,81.8119,81.9011,81.7624,81.7822,23339.0
2024-06-26 09:40:00,82.51,82.58,82.5,82.5,30374.0,81.802,81.8714,81.7921,81.7921,30374.0
2024-06-26 09:45:00,82.52,82.66,82.51,82.66,33524.0,81.8119,81.9507,81.802,81.9507,33524.0
2024-06-26 09:50:00,82.66,82.75,82.64,82.69,37055.0,81.9507,82.0399,81.9309,81.9805,37055.0
2024-06-26 09:55:00,82.67,82.71,82.57,82.58,31147.0,81.9606,82.0003,81.8615,81.8714,31147.0
2024-06-26 10:00:00,82.66,82.77,82.61,82.76,19831.0,81.9507,82.0598,81.9011,82.0499,19831.0
2024-06-26 10:05:00,82.74,82.82,82.71,82.74,18828.0,82.03,82.1093,82.0003,82.03,18828.0
2024-06-26 10:10:00,82.75,82.78,82.7,82.78,9134.0,82.0399,82.0697,81.9904,82.0697,9134.0
2024-06-26 10:15:00,82.79,82.81,82.75,82.79,8471.0,82.0796,82.0994,82.0399,82.0796,8471.0
2024-06-26 10:20:00,82.77,82.88,82.73,82.84,27637.0,82.0598,82.1688,82.0201,82.1292,27637.0
2024-06-26 10:25:00,82.83,82.83,82.52,82.56,29927.0,82.1193,82.1193,81.8119,81.8516,29927.0
2024-06-26 10:30:00,82.58,82.71,82.57,82.66,19514.0,81.8714,82.0003,81.8615,81.9507,19514.0
2024-06-26 10:35:00,82.67,82.68,82.56,82.59,23032.0,81.9606,81.9705,81.8516,81.8813,23032.0
2024-06-26 10:40:00,82.61,82.66,82.56,82.63,8799.0,81.9011,81.9507,81.8516,81.921,8799.0
2024-06-26 10:45:00,82.67,82.76,82.67,82.73,14565.0,81.9606,82.0499,81.9606,82.0201,14565.0
2024-06-26 10:50:00,82.73,82.78,82.66,82.78,12751.0,82.0201,82.0697,81.9507,82.0697,12751.0
2024-06-26 10:55:00,82.79,82.79,82.68,82.69,5485.0,82.0796,82.0796,81.9705,81.9805,5485.0
2024-06-26 11:00:00,82.7,82.75,82.59,82.65,33022.0,81.9904,82.0399,81.8813,81.9408,33022.0
2024-06-26 11:05:00,82.68,82.69,82.53,82.54,16403.0,81.9705,81.9805,81.8218,81.8317,16403.0
2024-06-26 11:10:00,82.54,82.55,82.33,82.43,47431.0,81.8317,81.8417,81.6236,81.7227,47431.0
2024-06-26 11:15:00,82.42,82.6,82.42,82.6,19145.0,81.7128,81.8912,81.7128,81.8912,19145.0
2024-06-26 11:20:00,82.59,82.72,82.59,82.67,23319.0,81.8813,82.0102,81.8813,81.9606,23319.0
2024-06-26 11:25:00,82.7,82.7,82.6,82.61,8560.0,81.9904,81.9904,81.8912,81.9011,8560.0
2024-06-26 11:30:00,82.61,82.61,82.54,82.56,8324.0,81.9011,81.9011,81.8317,81.8516,8324.0
2024-06-26 11:35:00,82.57,82.67,82.56,82.64,7500.0,81.8615,81.9606,81.8516,81.9309,7500.0
2024-06-26 11:40:00,82.65,82.71,82.6,82.71,2100.0,81.9408,82.0003,81.8912,82.0003,2100.0
2024-06-26 11:45:00,82.72,82.82,82.71,82.82,16594.0,82.0102,82.1093,82.0003,82.1093,16594.0
2024-06-26 11:50:00,82.83,83.04,82.82,83.04,15886.0,82.1193,82.3275,82.1093,82.3275,15886.0
2024-06-26 11:55:00,83.05,83.05,82.95,83.03,10932.0,82.3374,82.3374,82.2382,82.3175,10932.0
2024-06-26 12:00:00,83.03,83.03,82.94,82.95,8034.0,82.3175,82.3175,82.2283,82.2382,8034.0
2024-06-26 12:05:00,82.97,83.02,82.93,82.98,11642.0,82.2581,82.3076,82.2184,82.268,11642.0
2024-06-26 12:10:00,83.0,83.0,82.94,82.95,10317.0,82.2878,82.2878,82.2283,82.2382,10317.0
2024-06-26 12:15:00,82.96,82.99,82.95,82.99,7142.0,82.2481,82.2779,82.2382,82.2779,7142.0
2024-06-26 12:20:00,82.99,82.99,82.91,82.92,10156.0,82.2779,82.2779,82.1986,82.2085,10156.0
2024-06-26 12:25:00,82.94,83.06,82.92,83.03,6261.0,82.2283,82.3473,82.2085,82.3175,6261.0
2024-06-26 12:30:00,82.98,83.01,82.95,83.0,11597.0,82.268,82.2977,82.2382,82.2878,11597.0
2024-06-26 12:35:00,83.0,83.0,82.87,82.9,8064.0,82.2878,82.2878,82.1589,82.1887,8064.0
2024-06-26 12:40:00,82.9,82.94,82.8,82.83,7068.0,82.1887,82.2283,82.0895,82.1193,7068.0
2024-06-26 12:45:00,82.84,82.88,82.72,82.75,14839.0,82.1292,82.1688,82.0102,82.0399,14839.0
2024-06-26 12:50:00,82.75,82.81,82.74,82.8,6861.0,82.0399,82.0994,82.03,82.0895,6861.0
2024-06-26 12:55:00,82.83,82.87,82.8,82.82,13017.0,82.1193,82.1589,82.0895,82.1093,13017.0
2024-06-26 13:00:00,82.84,82.86,82.79,82.82,12134.0,82.1292,82.149,82.0796,82.1093,12134.0
2024-06-26 13:05:00,82.85,82.85,82.75,82.8,8004.0,82.1391,82.1391,82.0399,82.0895,8004.0
2024-06-26 13:10:00,82.82,82.93,82.82,82.92,6939.0,82.1093,82.2184,82.1093,82.2085,6939.0
2024-06-26 13:15:00,82.89,82.9,82.75,82.75,4689.0,82.1787,82.1887,82.0399,82.0399,4689.0
2024-06-26 13:20:00,82.7,82.77,82.64,82.7,27835.0,81.9904,82.0598,81.9309,81.9904,27835.0
2024-06-26 13:25:00,82.69,82.79,82.69,82.79,2330.0,81.9805,82.0796,81.9805,82.0796,2330.0
2024-06-26 13:30:00,82.78,82.82,82.76,82.81,4469.0,82.0697,82.1093,82.0499,82.0994,4469.0
2024-06-26 13:35:00,82.79,82.8,82.73,82.8,5464.0,82.0796,82.0895,82.0201,82.0895,5464.0
2024-06-26 13:40:00,82.8,82.81,82.74,82.81,7618.0,82.0895,82.0994,82.03,82.0994,7618.0
2024-06-26 13:45:00,82.81,82.82,82.77,82.77,11006.0,82.0994,82.1093,82.0598,82.0598,11006.0
2024-06-26 13:50:00,82.78,82.79,82.75,82.78,5197.0,82.0697,82.0796,82.0399,82.0697,5197.0
2024-06-26 13:55:00,82.79,82.92,82.79,82.91,14048.0,82.0796,82.2085,82.0796,82.1986,14048.0
2024-06-26 14:00:00,82.89,82.89,82.79,82.81,11759.0,82.1787,82.1787,82.0796,82.0994,11759.0
2024-06-26 14:05:00,82.78,82.86,82.78,82.86,7600.0,82.0697,82.149,82.0697,82.149,7600.0
2024-06-26 14:10:00,82.84,82.86,82.79,82.83,9568.0,82.1292,82.149,82.0796,82.1193,9568.0
2024-06-26 14:15:00,82.87,82.89,82.84,82.84,8797.0,82.1589,82.1787,82.1292,82.1292,8797.0
2024-06-26 14:20:00,82.84,82.89,82.81,82.89,5132.0,82.1292,82.1787,82.0994,82.1787,5132.0
2024-06-26 14:25:00,82.9,82.91,82.82,82.86,15481.0,82.1887,82.1986,82.1093,82.149,15481.0
2024-06-26 14:30:00,82.85,82.87,82.83,82.86,2300.0,82.1391,82.1589,82.1193,82.149,2300.0
2024-06-26 14:35:00,82.87,82.87,82.77,82.77,4607.0,82.1589,82.1589,82.0598,82.0598,4607.0
2024-06-26 14:40:00,82.78,82.83,82.72,82.83,7514.0,82.0697,82.1193,82.0102,82.1193,7514.0
2024-06-26 14:45:00,82.83,82.97,82.82,82.95,4300.0,82.1193,82.2581,82.1093,82.2382,4300.0
2024-06-26 14:50:00,82.94,82.97,82.88,82.9,5640.0,82.2283,82.2581,82.1688,82.1887,5640.0
2024-06-26 14:55:00,82.9,82.9,82.8,82.81,12797.0,82.1887,82.1887,82.0895,82.0994,12797.0
2024-06-26 15:00:00,82.82,82.83,82.69,82.73,8757.0,82.1093,82.1193,81.9805,82.0201,8757.0
2024-06-26 15:05:00,82.76,82.79,82.72,82.75,25609.0,82.0499,82.0796,82.0102,82.0399,25609.0
2024-06-26 15:10:00,82.73,82.74,82.67,82.72,24231.0,82.0201,82.03,81.9606,82.0102,24231.0
2024-06-26 15:15:00,82.73,82.79,82.71,82.75,7505.0,82.0201,82.0796,82.0003,82.0399,7505.0
2024-06-26 15:20:00,82.73,82.81,82.73,82.79,5910.0,82.0201,82.0994,82.0201,82.0796,5910.0
2024-06-26 15:25:00,82.79,82.84,82.77,82.82,7779.0,82.0796,82.1292,82.0598,82.1093,7779.0
2024-06-26 15:30:00,82.82,82.86,82.77,82.86,6351.0,82.1093,82.149,82.0598,82.149,6351.0
2024-06-26 15:35:00,82.85,82.91,82.84,82.87,11417.0,82.1391,82.1986,82.1292,82.1589,11417.0
2024-06-26 15:40:00,82.88,82.92,82.84,82.91,11222.0,82.1688,82.2085,82.1292,82.1986,11222.0
2024-06-26 15:45:00,82.9,82.9,82.83,82.84,12945.0,82.1887,82.1887,82.1193,82.1292,12945.0
2024-06-26 15:50:00,82.86,83.11,82.85,83.11,27880.0,82.149,82.3969,82.1391,82.3969,27880.0
2024-06-26 15:55:00,83.1,83.31,83.07,83.13,154588.0,82.3869,82.5951,82.3572,82.4167,154588.0
2024-06-27 09:30:00,83.03,83.21,83.01,83.2,85509.0,82.3175,82.496,82.2977,82.4861,85509.0
2024-06-27 09:35:00,83.2,83.45,83.19,83.44,54448.0,82.4861,82.7339,82.4762,82.724,54448.0
2024-06-27 09:40:00,83.42,83.43,83.34,83.43,42018.0,82.7042,82.7141,82.6249,82.7141,42018.0
2024-06-27 09:45:00,83.43,83.48,83.29,83.3,35723.0,82.7141,82.7637,82.5753,82.5852,35723.0
2024-06-27 09:50:00,83.29,83.29,82.98,83.17,93274.0,82.5753,82.5753,82.268,82.4563,93274.0
2024-06-27 09:55:00,83.16,83.25,83.1,83.25,32340.0,82.4464,82.5357,82.3869,82.5357,32340.0
2024-06-27 10:00:00,83.28,83.36,83.25,83.26,12243.0,82.5654,82.6447,82.5357,82.5456,12243.0
2024-06-27 10:05:00,83.28,83.3,83.16,83.26,27211.0,82.5654,82.5852,82.4464,82.5456,27211.0
2024-06-27 10:10:00,83.27,83.49,83.26,83.49,24434.0,82.5555,82.7736,82.5456,82.7736,24434.0
2024-06-27 10:15:00,83.5,83.51,83.29,83.32,16172.0,82.7835,82.7934,82.5753,82.6051,16172.0
2024-06-27 10:20:00,83.3,83.37,83.29,83.33,7344.0,82.5852,82.6546,82.5753,82.615,7344.0
2024-06-27 10:25:00,83.34,83.44,83.31,83.4,24244.0,82.6249,82.724,82.5951,82.6844,24244.0
2024-06-27 10:30:00,83.39,83.41,83.31,83.41,20622.0,82.6745,82.6943,82.5951,82.6943,20622.0
2024-06-27 10:35:00,83.42,83.45,83.33,83.44,7801.0,82.7042,82.7339,82.615,82.724,7801.0
2024-06-27 10:40:00,83.43,83.48,83.35,83.4,6939.0,82.7141,82.7637,82.6348,82.6844,6939.0
2024-06-27 10:45:00,83.38,83.38,83.26,83.27,7073.0,82.6645,82.6645,82.5456,82.5555,7073.0
2024-06-27 10:50:00,83.26,83.26,83.12,83.16,47132.0,82.5456,82.5456,82.4068,82.4464,47132.0
2024-06-27 10:55:00,83.2,83.24,83.14,83.21,32430.0,82.4861,82.5257,82.4266,82.496,32430.0
2024-06-27 11:00:00,83.23,83.24,83.13,83.14,11465.0,82.5158,82.5257,82.4167,82.4266,11465.0
2024-06-27 11:05:00,83.14,83.17,83.06,83.1,26654.0,82.4266,82.4563,82.3473,82.3869,26654.0
2024-06-27 11:10:00,83.09,83.15,83.08,83.1,28775.0,82.377,82.4365,82.3671,82.3869,28775.0
2024-06-27 11:15:00,83.1,83.17,83.09,83.15,24920.0,82.3869,82.4563,82.377,82.4365,24920.0
2024-06-27 11:20:00,83.13,83.13,83.06,83.09,4432.0,82.4167,82.4167,82.3473,82.377,4432.0
2024-06-27 11:25:00,83.1,83.13,82.9,83.0,36541.0,82.3869,82.4167,82.1887,82.2878,36541.0
2024-06-27 11:30:00,83.0,83.0,82.84,82.84,31097.0,82.2878,82.2878,82.1292,82.1292,31097.0
2024-06-27 11:35:00,82.91,82.95,82.83,82.95,41182.0,82.1986,82.2382,82.1193,82.2382,41182.0
2024-06-27 11:40:00,82.93,82.99,82.82,82.85,10042.0,82.2184,82.2779,82.1093,82.1391,10042.0
2024-06-27 11:45:00,82.86,82.96,82.83,82.96,21023.0,82.149,82.2481,82.1193,82.2481,21023.0
2024-06-27 11:50:00,82.95,82.97,82.91,82.95,52545.0,82.2382,82.2581,82.1986,82.2382,52545.0
2024-06-27 11:55:00,82.93,83.01,82.91,82.98,7222.0,82.2184,82.2977,82.1986,82.268,7222.0
2024-06-27 12:00:00,82.98,83.04,82.95,83.04,24848.0,82.268,82.3275,82.2382,82.3275,24848.0
2024-06-27 12:05:00,83.05,83.1,83.03,83.07,21655.0,82.3374,82.3869,82.3175,82.3572,21655.0
2024-06-27 12:10:00,83.09,83.13,83.09,83.12,22060.0,82.377,82.4167,82.377,82.4068,22060.0
2024-06-27 12:15:00,83.11,83.17,83.1,83.11,9388.0,82.3969,82.4563,82.3869,82.3969,9388.0
2024-06-27 12:20:00,83.12,83.19,83.12,83.18,1520.0,82.4068,82.4762,82.4068,82.4663,1520.0
2024-06-27 12:25:00,83.2,83.22,83.13,83.17,25588.0,82.4861,82.5059,82.4167,82.4563,25588.0
2024-06-27 12:30:00,83.19,83.21,83.15,83.2,10715.0,82.4762,82.496,82.4365,82.4861,10715.0
2024-06-27 12:35:00,83.19,83.22,83.16,83.18,7828.0,82.4762,82.5059,82.4464,82.4663,7828.0
2024-06-27 12:40:00,83.19,83.19,83.11,83.18,6406.0,82.4762,82.4762,82.3969,82.4663,6406.0
2024-06-27 12:45:00,83.2,83.25,83.18,83.18,14124.0,82.4861,82.5357,82.4663,82.4663,14124.0
2024-06-27 12:50:00,83.18,83.24,83.18,83.21,4122.0,82.4663,82.5257,82.4663,82.496,4122.0
2024-06-27 12:55:00,83.21,83.23,83.12,83.12,4084.0,82.496,82.5158,82.4068,82.4068,4084.0
2024-06-27 13:00:00,83.15,83.24,83.14,83.23,2569.0,82.4365,82.5257,82.4266,82.5158,2569.0
2024-06-27 13:05:00,83.22,83.26,83.21,83.25,12528.0,82.5059,82.5456,82.496,82.5357,12528.0
2024-06-27 13:10:00,83.23,83.24,83.18,83.2,7852.0,82.5158,82.5257,82.4663,82.4861,7852.0
2024-06-27 13:15:00,83.2,83.2,83.12,83.12,7372.0,82.4861,82.4861,82.4068,82.4068,7372.0
2024-06-27 13:20:00,83.13,83.25,83.12,83.25,8793.0,82.4167,82.5357,82.4068,82.5357,8793.0
2024-06-27 13:25:00,83.26,83.31,83.25,83.3,2346.0,82.5456,82.5951,82.5357,82.5852,2346.0
2024-06-27 13:30:00,83.3,83.3,83.23,83.27,3008.0,82.5852,82.5852,82.5158,82.5555,3008.0
2024-06-27 13:35:00,83.3,83.32,83.28,83.31,5020.0,82.5852,82.6051,82.5654,82.5951,5020.0
2024-06-27 13:40:00,83.32,83.35,83.26,83.26,8150.0,82.6051,82.6348,82.5456,82.5456,8150.0
2024-06-27 13:45:00,83.28,83.31,83.28,83.28,1200.0,82.5654,82.5951,82.5654,82.5654,1200.0
2024-06-27 13:50:00,83.27,83.28,83.2,83.25,2897.0,82.5555,82.5654,82.4861,82.5357,2897.0
2024-06-27 13:55:00,83.27,83.27,83.16,83.16,4316.0,82.5555,82.5555,82.4464,82.4464,4316.0
2024-06-27 14:00:00,83.14,83.14,82.89,82.99,29365.0,82.4266,82.4266,82.1787,82.2779,29365.0
2024-06-27 14:05:00,82.96,83.06,82.93,83.0,12638.0,82.2481,82.3473,82.2184,82.2878,12638.0
2024-06-27 14:10:00,83.03,83.03,82.91,82.96,7363.0,82.3175,82.3175,82.1986,82.2481,7363.0
2024-06-27 14:15:00,82.98,83.0,82.81,82.91,10415.0,82.268,82.2878,82.0994,82.1986,10415.0
2024-06-27 14:20:00,82.9,82.95,82.9,82.92,7712.0,82.1887,82.2382,82.1887,82.2085,7712.0
2024-06-27 14:25:00,82.9,82.92,82.85,82.85,17241.0,82.1887,82.2085,82.1391,82.1391,17241.0
2024-06-27 14:30:00,82.82,82.92,82.8,82.92,11889.0,82.1093,82.2085,82.0895,82.2085,11889.0
2024-06-27 14:35:00,82.92,82.93,82.84,82.84,22204.0,82.2085,82.2184,82.1292,82.1292,22204.0
2024-06-27 14:40:00,82.84,82.86,82.81,82.81,6387.0,82.1292,82.149,82.0994,82.0994,6387.0
2024-06-27 14:45:00,82.83,82.96,82.83,82.95,5014.0,82.1193,82.2481,82.1193,82.2382,5014.0
2024-06-27 14:50:00,82.94,83.05,82.94,83.02,12360.0,82.2283,82.3374,82.2283,82.3076,12360.0
2024-06-27 14:55:00,83.01,83.06,82.97,83.03,3132.0,82.2977,82.3473,82.2581,82.3175,3132.0
2024-06-27 15:00:00,83.04,83.07,83.02,83.06,5616.0,82.3275,82.3572,82.3076,82.3473,5616.0
2024-06-27 15:05:00,83.06,83.09,82.99,83.09,19050.0,82.3473,82.377,82.2779,82.377,19050.0
2024-06-27 15:10:00,83.08,83.12,83.08,83.12,12100.0,82.3671,82.4068,82.3671,82.4068,12100.0
2024-06-27 15:15:00,83.11,83.13,83.01,83.04,8350.0,82.3969,82.4167,82.2977,82.3275,8350.0
2024-06-27 15:20:00,83.05,83.11,83.05,83.1,5005.0,82.3374,82.3969,82.3374,82.3869,5005.0
2024-06-27 15:25:00,83.09,83.16,83.09,83.16,2662.0,82.377,82.4464,82.377,82.4464,2662.0
2024-06-27 15:30:00,83.15,83.17,83.11,83.15,2618.0,82.4365,82.4563,82.3969,82.4365,2618.0
2024-06-27 15:35:00,83.11,83.17,83.09,83.15,9131.0,82.3969,82.4563,82.377,82.4365,9131.0
2024-06-27 15:40:00,83.15,83.2,83.13,83.13,12870.0,82.4365,82.4861,82.4167,82.4167,12870.0
2024-06-27 15:45:00,83.16,83.18,83.07,83.1,9876.0,82.4464,82.4663,82.3572,82.3869,9876.0
2024-06-27 15:50:00,83.1,83.18,82.98,82.98,31532.0,82.3869,82.4663,82.268,82.268,31532.0
2024-06-27 15:55:00,82.99,83.34,82.98,83.34,77476.0,82.2779,82.6249,82.268,82.6249,77476.0
2024-06-28 09:30:00,83.52,83.62,83.38,83.59,90496.0,82.8033,82.9025,82.6645,82.8727,90496.0
2024-06-28 09:35:00,83.64,83.76,83.64,83.73,23544.0,82.9223,83.0413,82.9223,83.0115,23544.0
2024-06-28 09:40:00,83.75,83.77,83.66,83.76,17956.0,83.0314,83.0512,82.9421,83.0413,17956.0
2024-06-28 09:45:00,83.77,83.82,83.69,83.8,19133.0,83.0512,83.1008,82.9719,83.0809,19133.0
2024-06-28 09:50:00,83.81,83.86,83.8,83.84,35926.0,83.0909,83.1404,83.0809,83.1206,35926.0
2024-06-28 09:55:00,83.82,83.85,83.79,83.81,13321.0,83.1008,83.1305,83.071,83.0909,13321.0
2024-06-28 10:00:00,83.83,84.26,83.83,84.26,66855.0,83.1107,83.537,83.1107,83.537,66855.0
2024-06-28 10:05:00,84.26,84.39,84.26,84.35,31358.0,83.537,83.6659,83.537,83.6262,31358.0
2024-06-28 10:10:00,84.37,84.48,84.36,84.46,78561.0,83.646,83.7551,83.6361,83.7353,78561.0
2024-06-28 10:15:00,84.47,84.47,84.21,84.23,67912.0,83.7452,83.7452,83.4874,83.5072,67912.0
2024-06-28 10:20:00,84.23,84.41,84.21,84.33,45650.0,83.5072,83.6857,83.4874,83.6064,45650.0
2024-06-28 10:25:00,84.36,84.41,84.24,84.26,13249.0,83.6361,83.6857,83.5172,83.537,13249.0
2024-06-28 10:30:00,84.26,84.42,84.26,84.4,11224.0,83.537,83.6956,83.537,83.6758,11224.0
2024-06-28 10:35:00,84.39,84.39,84.26,84.26,27451.0,83.6659,83.6659,83.537,83.537,27451.0
2024-06-28 10:40:00,84.27,84.27,84.1,84.21,27403.0,83.5469,83.5469,83.3784,83.4874,27403.0
2024-06-28 10:45:00,84.22,84.32,84.21,84.31,8141.0,83.4973,83.5965,83.4874,83.5866,8141.0
2024-06-28 10:50:00,84.33,84.34,84.06,84.06,17284.0,83.6064,83.6163,83.3387,83.3387,17284.0
2024-06-28 10:55:00,84.05,84.09,83.85,83.98,73944.0,83.3288,83.3684,83.1305,83.2594,73944.0
2024-06-28 11:00:00,83.96,83.96,83.68,83.75,34364.0,83.2396,83.2396,82.962,83.0314,34364.0
2024-06-28 11:05:00,83.74,83.8,83.57,83.63,90146.0,83.0215,83.0809,82.8529,82.9124,90146.0
2024-06-28 11:10:00,83.62,83.74,83.6,83.68,38051.0,82.9025,83.0215,82.8827,82.962,38051.0
2024-06-28 11:15:00,83.68,83.73,83.65,83.72,21448.0,82.962,83.0115,82.9322,83.0016,21448.0
2024-06-28 11:20:00,83.72,83.85,83.72,83.81,13340.0,83.0016,83.1305,83.0016,83.0909,13340.0
2024-06-28 11:25:00,83.8,83.8,83.61,83.71,14903.0,83.0809,83.0809,82.8926,82.9917,14903.0
2024-06-28 11:30:00,83.71,83.82,83.68,83.82,18884.0,82.9917,83.1008,82.962,83.1008,18884.0
2024-06-28 11:35:00,83.8,83.85,83.71,83.85,15098.0,83.0809,83.1305,82.9917,83.1305,15098.0
2024-06-28 11:40:00,83.84,83.88,83.67,83.73,65519.0,83.1206,83.1603,82.9521,83.0115,65519.0
2024-06-28 11:45:00,83.74,83.75,83.68,83.68,7672.0,83.0215,83.0314,82.962,82.962,7672.0
2024-06-28 11:50:00,83.7,83.79,83.67,83.7,12513.0,82.9818,83.071,82.9521,82.9818,12513.0
2024-06-28 11:55:00,83.72,83.73,83.67,83.71,2900.0,83.0016,83.0115,82.9521,82.9917,2900.0
2024-06-28 12:00:00,83.7,83.71,83.62,83.64,11817.0,82.9818,82.9917,82.9025,82.9223,11817.0
2024-06-28 12:05:00,83.64,83.64,83.41,83.47,31786.0,82.9223,82.9223,82.6943,82.7538,31786.0
2024-06-28 12:10:00,83.42,83.45,83.34,83.41,31098.0,82.7042,82.7339,82.6249,82.6943,31098.0
2024-06-28 12:15:00,83.45,83.46,83.25,83.32,29672.0,82.7339,82.7439,82.5357,82.6051,29672.0
2024-06-28 12:20:00,83.32,83.4,83.28,83.37,23700.0,82.6051,82.6844,82.5654,82.6546,23700.0
2024-06-28 12:25:00,83.39,83.51,83.37,83.48,7398.0,82.6745,82.7934,82.6546,82.7637,7398.0
2024-06-28 12:30:00,83.47,83.52,83.3,83.37,40895.0,82.7538,82.8033,82.5852,82.6546,40895.0
2024-06-28 12:35:00,83.35,83.37,83.13,83.14,51988.0,82.6348,82.6546,82.4167,82.4266,51988.0
2024-06-28 12:40:00,83.11,83.22,83.03,83.19,59429.0,82.3969,82.5059,82.3175,82.4762,59429.0
2024-06-28 12:45:00,83.21,83.24,83.15,83.19,21786.0,82.496,82.5257,82.4365,82.4762,21786.0
2024-06-28 12:50:00,83.21,83.25,83.16,83.22,5066.0,82.496,82.5357,82.4464,82.5059,5066.0
2024-06-28 12:55:00,83.21,83.29,83.19,83.27,7273.0,82.496,82.5753,82.4762,82.5555,7273.0
2024-06-28 13:00:00,83.27,83.28,83.18,83.25,27986.0,82.5555,82.5654,82.4663,82.5357,27986.0
2024-06-28 13:05:00,83.23,83.44,83.23,83.44,14482.0,82.5158,82.724,82.5158,82.724,14482.0
2024-06-28 13:10:00,83.44,83.45,83.38,83.43,4347.0,82.724,82.7339,82.6645,82.7141,4347.0
2024-06-28 13:15:00,83.42,83.43,83.4,83.4,3504.0,82.7042,82.7141,82.6844,82.6844,3504.0
2024-06-28 13:20:00,83.41,83.47,83.41,83.47,4768.0,82.6943,82.7538,82.6943,82.7538,4768.0
2024-06-28 13:25:00,83.44,83.44,83.28,83.32,8615.0,82.724,82.724,82.5654,82.6051,8615.0
2024-06-28 13:30:00,83.26,83.32,83.19,83.21,22081.0,82.5456,82.6051,82.4762,82.496,22081.0
2024-06-28 13:35:00,83.21,83.26,83.19,83.26,7934.0,82.496,82.5456,82.4762,82.5456,7934.0
2024-06-28 13:40:00,83.24,83.27,83.15,83.17,20128.0,82.5257,82.5555,82.4365,82.4563,20128.0
2024-06-28 13:45:00,83.18,83.21,83.17,83.17,20448.0,82.4663,82.496,82.4563,82.4563,20448.0
2024-06-28 13:50:00,83.2,83.23,83.16,83.18,5390.0,82.4861,82.5158,82.4464,82.4663,5390.0
2024-06-28 13:55:00,83.17,83.19,83.14,83.17,12689.0,82.4563,82.4762,82.4266,82.4563,12689.0
2024-06-28 14:00:00,83.18,83.3,83.13,83.3,19733.0,82.4663,82.5852,82.4167,82.5852,19733.0
2024-06-28 14:05:00,83.31,83.31,83.21,83.28,12800.0,82.5951,82.5951,82.496,82.5654,12800.0
2024-06-28 14:10:00,83.3,83.32,83.26,83.32,4370.0,82.5852,82.6051,82.5456,82.6051,4370.0
2024-06-28 14:15:00,83.34,83.35,83.25,83.26,7450.0,82.6249,82.6348,82.5357,82.5456,7450.0
2024-06-28 14:20:00,83.23,83.24,82.96,83.04,30440.0,82.5158,82.5257,82.2481,82.3275,30440.0
2024-06-28 14:25:00,83.02,83.15,82.99,83.01,29897.0,82.3076,82.4365,82.2779,82.2977,29897.0
2024-06-28 14:30:00,82.98,83.02,82.95,83.0,10897.0,82.268,82.3076,82.2382,82.2878,10897.0
2024-06-28 14:35:00,82.98,83.07,82.98,82.98,11969.0,82.268,82.3572,82.268,82.268,11969.0
2024-06-28 14:40:00,82.98,83.04,82.93,82.94,20608.0,82.268,82.3275,82.2184,82.2283,20608.0
2024-06-28 14:45:00,82.94,82.97,82.87,82.87,29761.0,82.2283,82.2581,82.1589,82.1589,29761.0
2024-06-28 14:50:00,82.88,82.96,82.87,82.93,31623.0,82.1688,82.2481,82.1589,82.2184,31623.0
2024-06-28 14:55:00,82.9,82.94,82.88,82.89,26066.0,82.1887,82.2283,82.1688,82.1787,26066.0
2024-06-28 15:00:00,82.9,82.92,82.8,82.83,36767.0,82.1887,82.2085,82.0895,82.1193,36767.0
2024-06-28 15:05:00,82.81,82.86,82.79,82.84,18127.0,82.0994,82.149,82.0796,82.1292,18127.0
2024-06-28 15:10:00,82.82,82.85,82.76,82.79,15611.0,82.1093,82.1391,82.0499,82.0796,15611.0
2024-06-28 15:15:00,82.79,82.84,82.77,82.84,144279.0,82.0796,82.1292,82.0598,82.1292,144279.0
2024-06-28 15:20:00,82.87,82.9,82.81,82.86,11468.0,82.1589,82.1887,82.0994,82.149,11468.0
2024-06-28 15:25:00,82.87,82.88,82.8,82.82,12428.0,82.1589,82.1688,82.0895,82.1093,12428.0
2024-06-28 15:30:00,82.83,82.85,82.26,82.52,101287.0,82.1193,82.1391,81.5542,81.8119,101287.0
2024-06-28 15:35:00,82.52,82.76,82.51,82.74,71356.0,81.8119,82.0499,81.802,82.03,71356.0
2024-06-28 15:40:00,82.79,83.01,82.76,82.86,52106.0,82.0796,82.2977,82.0499,82.149,52106.0
2024-06-28 15:45:00,82.85,82.97,82.79,82.88,51732.0,82.1391,82.2581,82.0796,82.1688,51732.0
2024-06-28 15:50:00,82.87,83.0,82.71,82.74,94132.0,82.1589,82.2878,82.0003,82.03,94132.0
2024-06-28 15:55:00,82.74,82.84,82.51,82.64,131788.0,82.03,82.1292,81.802,81.9309,131788.0
2024-07-01 09:30:00,83.05,83.11,82.93,83.01,110924.0,82.3374,82.3969,82.2184,82.2977,110924.0
2024-07-01 09:35:00,83.02,83.05,82.94,82.98,14211.0,82.3076,82.3374,82.2283,82.268,14211.0
2024-07-01 09:40:00,82.96,83.01,82.87,82.89,32995.0,82.2481,82.2977,82.1589,82.1787,32995.0
2024-07-01 09:45:00,82.87,82.9,82.65,82.67,47683.0,82.1589,82.1887,81.9408,81.9606,47683.0
2024-07-01 09:50:00,82.66,82.71,82.58,82.66,45499.0,81.9507,82.0003,81.8714,81.9507,45499.0
2024-07-01 09:55:00,82.67,82.83,82.66,82.78,41323.0,81.9606,82.1193,81.9507,82.0697,41323.0
2024-07-01 10:00:00,82.81,82.99,82.79,82.84,77963.0,82.0994,82.2779,82.0796,82.1292,77963.0
2024-07-01 10:05:00,82.85,82.89,82.78,82.79,77198.0,82.1391,82.1787,82.0697,82.0796,77198.0
2024-07-01 10:10:00,82.79,82.8,82.16,82.18,56618.0,82.0796,82.0895,81.455,81.4748,56618.0
2024-07-01 10:15:00,82.16,82.64,82.12,82.61,64647.0,81.455,81.9309,81.4154,81.9011,64647.0
2024-07-01 10:20:00,82.59,82.69,82.48,82.58,26316.0,81.8813,81.9805,81.7723,81.8714,26316.0
2024-07-01 10:25:00,82.61,82.69,82.58,82.64,16778.0,81.9011,81.9805,81.8714,81.9309,16778.0
2024-07-01 10:30:00,82.65,82.66,82.45,82.45,22992.0,81.9408,81.9507,81.7425,81.7425,22992.0
2024-07-01 10:35:00,82.42,82.58,82.35,82.36,32523.0,81.7128,81.8714,81.6434,81.6533,32523.0
2024-07-01 10:40:00,82.35,82.41,82.19,82.39,28696.0,81.6434,81.7029,81.4848,81.683,28696.0
2024-07-01 10:45:00,82.38,82.4,82.23,82.23,21043.0,81.6731,81.693,81.5244,81.5244,21043.0
2024-07-01 10:50:00,82.25,82.39,82.16,82.16,30566.0,81.5442,81.683,81.455,81.455,30566.0
2024-07-01 10:55:00,82.18,82.41,82.11,82.36,31825.0,81.4748,81.7029,81.4054,81.6533,31825.0
2024-07-01 11:00:00,82.34,82.34,82.22,82.34,11400.0,81.6335,81.6335,81.5145,81.6335,11400.0
2024-07-01 11:05:00,82.33,82.45,82.27,82.35,27203.0,81.6236,81.7425,81.5641,81.6434,27203.0
2024-07-01 11:10:00,82.36,82.53,82.33,82.52,36309.0,81.6533,81.8218,81.6236,81.8119,36309.0
2024-07-01 11:15:00,82.52,82.52,82.45,82.45,11541.0,81.8119,81.8119,81.7425,81.7425,11541.0
2024-07-01 11:20:00,82.48,82.5,82.37,82.39,357638.0,81.7723,81.7921,81.6632,81.683,357638.0
2024-07-01 11:25:00,82.42,82.63,82.42,82.62,26167.0,81.7128,81.921,81.7128,81.9111,26167.0
2024-07-01 11:30:00,82.6,82.61,82.55,82.61,11375.0,81.8912,81.9011,81.8417,81.9011,11375.0
2024-07-01 11:35:00,82.59,82.62,82.46,82.52,114958.0,81.8813,81.9111,81.7524,81.8119,114958.0
2024-07-01 11:40:00,82.53,82.61,82.48,82.48,57876.0,81.8218,81.9011,81.7723,81.7723,57876.0
2024-07-01 11:45:00,82.46,82.6,82.46,82.57,44350.0,81.7524,81.8912,81.7524,81.8615,44350.0
2024-07-01 11:50:00,82.6,82.63,82.57,82.63,12569.0,81.8912,81.921,81.8615,81.921,12569.0
2024-07-01 11:55:00,82.61,82.7,82.56,82.67,11849.0,81.9011,81.9904,81.8516,81.9606,11849.0
2024-07-01 12:00:00,82.68,82.68,82.55,82.57,52537.0,81.9705,81.9705,81.8417,81.8615,52537.0
2024-07-01 12:05:00,82.57,82.82,82.57,82.81,61125.0,81.8615,82.1093,81.8615,82.0994,61125.0
2024-07-01 12:10:00,82.84,82.87,82.74,82.87,7537.0,82.1292,82.1589,82.03,82.1589,7537.0
2024-07-01 12:15:00,82.84,82.91,82.81,82.85,22874.0,82.1292,82.1986,82.0994,82.1391,22874.0
2024-07-01 12:20:00,82.88,82.92,82.85,82.87,6484.0,82.1688,82.2085,82.1391,82.1589,6484.0
2024-07-01 12:25:00,82.84,82.93,82.84,82.92,33351.0,82.1292,82.2184,82.1292,82.2085,33351.0
2024-07-01 12:30:00,82.9,82.93,82.86,82.86,6798.0,82.1887,82.2184,82.149,82.149,6798.0
2024-07-01 12:35:00,82.87,82.94,82.87,82.93,7570.0,82.1589,82.2283,82.1589,82.2184,7570.0
2024-07-01 12:40:00,82.9,82.94,82.89,82.94,12459.0,82.1887,82.2283,82.1787,82.2283,12459.0
2024-07-01 12:45:00,82.93,82.96,82.87,82.87,16842.0,82.2184,82.2481,82.1589,82.1589,16842.0
2024-07-01 12:50:00,82.86,82.9,82.84,82.86,5151.0,82.149,82.1887,82.1292,82.149,5151.0
2024-07-01 12:55:00,82.88,82.88,82.81,82.83,2950.0,82.1688,82.1688,82.0994,82.1193,2950.0
2024-07-01 13:00:00,82.86,82.89,82.77,82.79,10391.0,82.149,82.1787,82.0598,82.0796,10391.0
2024-07-01 13:05:00,82.79,82.87,82.76,82.83,12301.0,82.0796,82.1589,82.0499,82.1193,12301.0
2024-07-01 13:10:00,82.82,82.91,82.82,82.87,3360.0,82.1093,82.1986,82.1093,82.1589,3360.0
2024-07-01 13:15:00,82.84,82.9,82.83,82.87,12232.0,82.1292,82.1887,82.1193,82.1589,12232.0
2024-07-01 13:20:00,82.9,82.9,82.74,82.76,6868.0,82.1887,82.1887,82.03,82.0499,6868.0
2024-07-01 13:25:00,82.8,82.93,82.8,82.88,1358.0,82.0895,82.2184,82.0895,82.1688,1358.0
2024-07-01 13:30:00,82.87,82.87,82.82,82.87,4883.0,82.1589,82.1589,82.1093,82.1589,4883.0
2024-07-01 13:35:00,82.85,82.92,82.85,82.85,7280.0,82.1391,82.2085,82.1391,82.1391,7280.0
2024-07-01 13:40:00,82.9,82.93,82.86,82.91,7535.0,82.1887,82.2184,82.149,82.1986,7535.0
2024-07-01 13:45:00,82.92,82.92,82.84,82.84,925.0,82.2085,82.2085,82.1292,82.1292,925.0
2024-07-01 13:50:00,82.83,82.87,82.82,82.87,2000.0,82.1193,82.1589,82.1093,82.1589,2000.0
2024-07-01 13:55:00,82.82,82.84,82.8,82.83,4396.0,82.1093,82.1292,82.0895,82.1193,4396.0
2024-07-01 14:00:00,82.78,82.78,82.72,82.78,2444.0,82.0697,82.0697,82.0102,82.0697,2444.0
2024-07-01 14:05:00,82.8,82.89,82.8,82.87,3017.0,82.0895,82.1787,82.0895,82.1589,3017.0
2024-07-01 14:10:00,82.88,83.0,82.88,82.97,17033.0,82.1688,82.2878,82.1688,82.2581,17033.0
2024-07-01 14:15:00,82.98,83.06,82.98,83.05,9593.0,82.268,82.3473,82.268,82.3374,9593.0
2024-07-01 14:20:00,83.05,83.05,82.94,82.94,3277.0,82.3374,82.3374,82.2283,82.2283,3277.0
2024-07-01 14:25:00,82.94,82.97,82.8,82.8,12394.0,82.2283,82.2581,82.0895,82.0895,12394.0
2024-07-01 14:30:00,82.78,82.78,82.71,82.76,7660.0,82.0697,82.0697,82.0003,82.0499,7660.0
2024-07-01 14:35:00,82.81,82.84,82.78,82.81,9627.0,82.0994,82.1292,82.0697,82.0994,9627.0
2024-07-01 14:40:00,82.79,82.84,82.79,82.82,7601.0,82.0796,82.1292,82.0796,82.1093,7601.0
2024-07-01 14:45:00,82.84,82.84,82.74,82.75,36387.0,82.1292,82.1292,82.03,82.0399,36387.0
2024-07-01 14:50:00,82.79,82.8,82.77,82.77,1501.0,82.0796,82.0895,82.0598,82.0598,1501.0
2024-07-01 14:55:00,82.82,82.83,82.76,82.78,2794.0,82.1093,82.1193,82.0499,82.0697,2794.0
2024-07-01 15:00:00,82.75,82.75,82.72,82.75,5741.0,82.0399,82.0399,82.0102,82.0399,5741.0
2024-07-01 15:05:00,82.76,82.88,82.76,82.88,15719.0,82.0499,82.1688,82.0499,82.1688,15719.0
2024-07-01 15:10:00,82.87,82.9,82.84,82.9,5324.0,82.1589,82.1887,82.1292,82.1887,5324.0
2024-07-01 15:15:00,82.87,82.87,82.82,82.82,4887.0,82.1589,82.1589,82.1093,82.1093,4887.0
2024-07-01 15:20:00,82.8,82.8,82.76,82.76,1100.0,82.0895,82.0895,82.0499,82.0499,1100.0
2024-07-01 15:25:00,82.75,82.75,82.51,82.67,48579.0,82.0399,82.0399,81.802,81.9606,48579.0
2024-07-01 15:30:00,82.66,82.82,82.65,82.81,39283.0,81.9507,82.1093,81.9408,82.0994,39283.0
2024-07-01 15:35:00,82.83,82.84,82.72,82.77,23410.0,82.1193,82.1292,82.0102,82.0598,23410.0
2024-07-01 15:40:00,82.79,82.82,82.76,82.79,10258.0,82.0796,82.1093,82.0499,82.0796,10258.0
2024-07-01 15:45:00,82.77,82.83,82.76,82.79,13332.0,82.0598,82.1193,82.0499,82.0796,13332.0
2024-07-01 15:50:00,82.8,83.02,82.8,83.01,33040.0,82.0895,82.3076,82.0895,82.2977,33040.0
2024-07-01 15:55:00,83.01,83.12,82.92,82.97,189992.0,82.2977,82.4068,82.2085,82.2581,189992.0
2024-07-02 09:30:00,82.45,82.74,82.43,82.72,75582.0,81.7425,82.03,81.7227,82.0102,75582.0
2024-07-02 09:35:00,82.71,82.9,82.64,82.9,51515.0,82.0003,82.1887,81.9309,82.1887,51515.0
2024-07-02 09:40:00,82.85,83.04,82.84,82.86,24765.0,82.1391,82.3275,82.1292,82.149,24765.0
2024-07-02 09:45:00,82.86,83.01,82.86,82.89,18249.0,82.149,82.2977,82.149,82.1787,18249.0
2024-07-02 09:50:00,82.86,82.93,82.77,82.87,36935.0,82.149,82.2184,82.0598,82.1589,36935.0
2024-07-02 09:55:00,82.82,82.9,82.75,82.86,24015.0,82.1093,82.1887,82.0399,82.149,24015.0
2024-07-02 10:00:00,82.92,82.99,82.71,82.98,37905.0,82.2085,82.2779,82.0003,82.268,37905.0
2024-07-02 10:05:00,83.01,83.05,82.87,82.87,20147.0,82.2977,82.3374,82.1589,82.1589,20147.0
2024-07-02 10:10:00,82.87,82.89,82.68,82.84,31894.0,82.1589,82.1787,81.9705,82.1292,31894.0
2024-07-02 10:15:00,82.8,82.92,82.78,82.91,7700.0,82.0895,82.2085,82.0697,82.1986,7700.0
2024-07-02 10:20:00,82.91,82.92,82.74,82.77,16193.0,82.1986,82.2085,82.03,82.0598,16193.0
2024-07-02 10:25:00,82.8,82.93,82.78,82.93,14230.0,82.0895,82.2184,82.0697,82.2184,14230.0
2024-07-02 10:30:00,82.93,83.04,82.93,83.01,18943.0,82.2184,82.3275,82.2184,82.2977,18943.0
2024-07-02 10:35:00,83.02,83.05,82.99,83.04,8167.0,82.3076,82.3374,82.2779,82.3275,8167.0
2024-07-02 10:40:00,83.06,83.11,82.92,82.92,16668.0,82.3473,82.3969,82.2085,82.2085,16668.0
2024-07-02 10:45:00,82.91,83.02,82.86,82.98,11716.0,82.1986,82.3076,82.149,82.268,11716.0
2024-07-02 10:50:00,83.04,83.09,83.0,83.08,8659.0,82.3275,82.377,82.2878,82.3671,8659.0
2024-07-02 10:55:00,83.1,83.13,83.07,83.07,12168.0,82.3869,82.4167,82.3572,82.3572,12168.0
2024-07-02 11:00:00,83.08,83.13,83.04,83.1,25031.0,82.3671,82.4167,82.3275,82.3869,25031.0
2024-07-02 11:05:00,83.11,83.12,83.09,83.12,2962.0,82.3969,82.4068,82.377,82.4068,2962.0
2024-07-02 11:10:00,83.09,83.11,83.04,83.06,7994.0,82.377,82.3969,82.3275,82.3473,7994.0
2024-07-02 11:15:00,83.1,83.13,83.03,83.06,16850.0,82.3869,82.4167,82.3175,82.3473,16850.0
2024-07-02 11:20:00,83.05,83.17,82.98,83.17,44497.0,82.3374,82.4563,82.268,82.4563,44497.0
2024-07-02 11:25:00,83.15,83.16,83.12,83.13,2450.0,82.4365,82.4464,82.4068,82.4167,2450.0
2024-07-02 11:30:00,83.17,83.27,83.16,83.16,16791.0,82.4563,82.5555,82.4464,82.4464,16791.0
2024-07-02 11:35:00,83.16,83.27,83.15,83.26,4958.0,82.4464,82.5555,82.4365,82.5456,4958.0
2024-07-02 11:40:00,83.25,83.29,83.2,83.21,17142.0,82.5357,82.5753,82.4861,82.496,17142.0
2024-07-02 11:45:00,83.2,83.25,83.2,83.2,11538.0,82.4861,82.5357,82.4861,82.4861,11538.0
2024-07-02 11:50:00,83.22,83.24,83.18,83.18,3724.0,82.5059,82.5257,82.4663,82.4663,3724.0
2024-07-02 11:55:00,83.16,83.19,83.01,83.03,18005.0,82.4464,82.4762,82.2977,82.3175,18005.0
2024-07-02 12:00:00,83.04,83.04,82.94,83.0,14936.0,82.3275,82.3275,82.2283,82.2878,14936.0
2024-07-02 12:05:00,82.96,83.0,82.96,82.96,3740.0,82.2481,82.2878,82.2481,82.2481,3740.0
2024-07-02 12:10:00,82.93,82.97,82.88,82.96,14442.0,82.2184,82.2581,82.1688,82.2481,14442.0
2024-07-02 12:15:00,82.97,83.0,82.96,82.98,2935.0,82.2581,82.2878,82.2481,82.268,2935.0
2024-07-02 12:20:00,83.0,83.0,82.98,82.98,5923.0,82.2878,82.2878,82.268,82.268,5923.0
2024-07-02 12:25:00,82.97,83.12,82.96,83.09,13031.0,82.2581,82.4068,82.2481,82.377,13031.0
2024-07-02 12:30:00,83.09,83.1,83.06,83.08,11401.0,82.377,82.3869,82.3473,82.3671,11401.0
2024-07-02 12:35:00,83.06,83.08,83.02,83.03,10032.0,82.3473,82.3671,82.3076,82.3175,10032.0
2024-07-02 12:40:00,83.04,83.09,83.02,83.06,21823.0,82.3275,82.377,82.3076,82.3473,21823.0
2024-07-02 12:45:00,83.07,83.11,83.07,83.1,15669.0,82.3572,82.3969,82.3572,82.3869,15669.0
2024-07-02 12:50:00,83.13,83.14,83.09,83.14,4585.0,82.4167,82.4266,82.377,82.4266,4585.0
2024-07-02 12:55:00,83.11,83.13,83.11,83.13,2525.0,82.3969,82.4167,82.3969,82.4167,2525.0
2024-07-02 13:00:00,83.14,83.19,83.11,83.19,6885.0,82.4266,82.4762,82.3969,82.4762,6885.0
2024-07-02 13:05:00,83.19,83.34,83.19,83.33,11424.0,82.4762,82.6249,82.4762,82.615,11424.0
2024-07-02 13:10:00,83.35,83.39,83.31,83.34,12634.0,82.6348,82.6745,82.5951,82.6249,12634.0
2024-07-02 13:15:00,83.37,83.41,83.33,83.36,11634.0,82.6546,82.6943,82.615,82.6447,11634.0
2024-07-02 13:20:00,83.38,83.4,83.36,83.37,1506.0,82.6645,82.6844,82.6447,82.6546,1506.0
2024-07-02 13:25:00,83.39,83.39,83.34,83.34,15826.0,82.6745,82.6745,82.6249,82.6249,15826.0
2024-07-02 13:30:00,83.33,83.38,83.3,83.37,4591.0,82.615,82.6645,82.5852,82.6546,4591.0
2024-07-02 13:35:00,83.36,83.38,83.3,83.38,11264.0,82.6447,82.6645,82.5852,82.6645,11264.0
2024-07-02 13:40:00,83.39,83.43,83.38,83.39,7500.0,82.6745,82.7141,82.6645,82.6745,7500.0
2024-07-02 13:45:00,83.38,83.44,83.37,83.41,9881.0,82.6645,82.724,82.6546,82.6943,9881.0
2024-07-02 13:50:00,83.45,83.52,83.45,83.52,26112.0,82.7339,82.8033,82.7339,82.8033,26112.0
2024-07-02 13:55:00,83.52,83.58,83.51,83.53,11611.0,82.8033,82.8628,82.7934,82.8133,11611.0
2024-07-02 14:00:00,83.53,83.6,83.53,83.6,4121.0,82.8133,82.8827,82.8133,82.8827,4121.0
2024-07-02 14:05:00,83.59,83.6,83.58,83.59,4416.0,82.8727,82.8827,82.8628,82.8727,4416.0
2024-07-02 14:10:00,83.61,83.7,83.6,83.65,10951.0,82.8926,82.9818,82.8827,82.9322,10951.0
2024-07-02 14:15:00,83.64,83.64,83.6,83.6,1913.0,82.9223,82.9223,82.8827,82.8827,1913.0
2024-07-02 14:20:00,83.6,83.69,83.59,83.69,4128.0,82.8827,82.9719,82.8727,82.9719,4128.0
2024-07-02 14:25:00,83.69,83.72,83.66,83.68,9221.0,82.9719,83.0016,82.9421,82.962,9221.0
2024-07-02 14:30:00,83.66,83.67,83.63,83.64,6462.0,82.9421,82.9521,82.9124,82.9223,6462.0
2024-07-02 14:35:00,83.62,83.69,83.62,83.66,1785.0,82.9025,82.9719,82.9025,82.9421,1785.0
2024-07-02 14:40:00,83.66,83.66,83.62,83.66,9557.0,82.9421,82.9421,82.9025,82.9421,9557.0
2024-07-02 14:45:00,83.67,83.73,83.65,83.69,17634.0,82.9521,83.0115,82.9322,82.9719,17634.0
2024-07-02 14:50:00,83.69,83.74,83.68,83.7,17402.0,82.9719,83.0215,82.962,82.9818,17402.0
2024-07-02 14:55:00,83.69,83.73,83.63,83.64,7414.0,82.9719,83.0115,82.9124,82.9223,7414.0
2024-07-02 15:00:00,83.67,83.68,83.59,83.63,2500.0,82.9521,82.962,82.8727,82.9124,2500.0
2024-07-02 15:05:00,83.62,83.66,83.62,83.66,89152.0,82.9025,82.9421,82.9025,82.9421,89152.0
2024-07-02 15:10:00,83.65,83.68,83.63,83.68,1600.0,82.9322,82.962,82.9124,82.962,1600.0
2024-07-02 15:15:00,83.67,83.69,83.64,83.67,6105.0,82.9521,82.9719,82.9223,82.9521,6105.0
2024-07-02 15:20:00,83.69,83.71,83.68,83.7,12422.0,82.9719,82.9917,82.962,82.9818,12422.0
2024-07-02 15:25:00,83.71,83.77,83.7,83.74,14774.0,82.9917,83.0512,82.9818,83.0215,14774.0
2024-07-02 15:30:00,83.73,83.8,83.71,83.77,17574.0,83.0115,83.0809,82.9917,83.0512,17574.0
2024-07-02 15:35:00,83.76,83.8,83.75,83.75,11385.0,83.0413,83.0809,83.0314,83.0314,11385.0
2024-07-02 15:40:00,83.75,83.8,83.73,83.79,9341.0,83.0314,83.0809,83.0115,83.071,9341.0
2024-07-02 15:45:00,83.77,83.83,83.71,83.71,38141.0,83.0512,83.1107,82.9917,82.9917,38141.0
2024-07-02 15:50:00,83.72,83.87,83.7,83.87,72167.0,83.0016,83.1503,82.9818,83.1503,72167.0
2024-07-02 15:55:00,83.86,84.05,83.83,84.02,75737.0,83.1404,83.3288,83.1107,83.2991,75737.0
2024-07-03 09:30:00,83.94,84.16,83.92,84.13,70145.0,83.2197,83.4378,83.1999,83.4081,70145.0
2024-07-03 09:35:00,84.11,84.15,84.03,84.1,51923.0,83.3883,83.4279,83.309,83.3784,51923.0
2024-07-03 09:40:00,84.1,84.12,84.02,84.12,24843.0,83.3784,83.3982,83.2991,83.3982,24843.0
2024-07-03 09:45:00,84.12,84.17,84.08,84.16,17934.0,83.3982,83.4478,83.3585,83.4378,17934.0
2024-07-03 09:50:00,84.14,84.16,84.1,84.11,11788.0,83.418,83.4378,83.3784,83.3883,11788.0
2024-07-03 09:55:00,84.11,84.22,84.09,84.18,41673.0,83.3883,83.4973,83.3684,83.4577,41673.0
2024-07-03 10:00:00,84.23,84.36,84.0,84.2,124022.0,83.5072,83.6361,83.2792,83.4775,124022.0
2024-07-03 10:05:00,84.19,84.27,84.17,84.22,10947.0,83.4676,83.5469,83.4478,83.4973,10947.0
2024-07-03 10:10:00,84.21,84.3,84.16,84.26,11373.0,83.4874,83.5766,83.4378,83.537,11373.0
2024-07-03 10:15:00,84.28,84.31,84.21,84.21,34962.0,83.5568,83.5866,83.4874,83.4874,34962.0
2024-07-03 10:20:00,84.23,84.25,84.16,84.18,21277.0,83.5072,83.5271,83.4378,83.4577,21277.0
2024-07-03 10:25:00,84.15,84.17,84.04,84.08,25287.0,83.4279,83.4478,83.3189,83.3585,25287.0
2024-07-03 10:30:00,84.09,84.19,84.07,84.19,11880.0,83.3684,83.4676,83.3486,83.4676,11880.0
2024-07-03 10:35:00,84.16,84.23,84.11,84.17,17109.0,83.4378,83.5072,83.3883,83.4478,17109.0
2024-07-03 10:40:00,84.15,84.24,84.14,84.22,20203.0,83.4279,83.5172,83.418,83.4973,20203.0
2024-07-03 10:45:00,84.21,84.3,84.21,84.29,18286.0,83.4874,83.5766,83.4874,83.5667,18286.0
2024-07-03 10:50:00,84.3,84.31,84.22,84.23,9079.0,83.5766,83.5866,83.4973,83.5072,9079.0
2024-07-03 10:55:00,84.24,84.29,84.23,84.27,12525.0,83.5172,83.5667,83.5072,83.5469,12525.0
2024-07-03 11:00:00,84.27,84.28,84.18,84.25,8929.0,83.5469,83.5568,83.4577,83.5271,8929.0
2024-07-03 11:05:00,84.25,84.33,84.25,84.31,9798.0,83.5271,83.6064,83.5271,83.5866,9798.0
2024-07-03 11:10:00,84.32,84.38,84.29,84.38,17308.0,83.5965,83.656,83.5667,83.656,17308.0
2024-07-03 11:15:00,84.38,84.41,84.37,84.41,12918.0,83.656,83.6857,83.646,83.6857,12918.0
2024-07-03 11:20:00,84.42,84.48,84.38,84.41,16764.0,83.6956,83.7551,83.656,83.6857,16764.0
2024-07-03 11:25:00,84.39,84.4,84.35,84.36,21601.0,83.6659,83.6758,83.6262,83.6361,21601.0
2024-07-03 11:30:00,84.34,84.35,84.3,84.32,26847.0,83.6163,83.6262,83.5766,83.5965,26847.0
2024-07-03 11:35:00,84.36,84.38,84.33,84.35,18602.0,83.6361,83.656,83.6064,83.6262,18602.0
2024-07-03 11:40:00,84.36,84.39,84.35,84.38,3251.0,83.6361,83.6659,83.6262,83.656,3251.0
2024-07-03 11:45:00,84.37,84.37,84.34,84.35,9856.0,83.646,83.646,83.6163,83.6262,9856.0
2024-07-03 11:50:00,84.36,84.41,84.36,84.41,11983.0,83.6361,83.6857,83.6361,83.6857,11983.0
2024-07-03 11:55:00,84.42,84.46,84.42,84.46,15147.0,83.6956,83.7353,83.6956,83.7353,15147.0
2024-07-03 12:00:00,84.45,84.51,84.45,84.5,9642.0,83.7254,83.7848,83.7254,83.7749,9642.0
2024-07-03 12:05:00,84.49,84.53,84.47,84.5,14387.0,83.765,83.8047,83.7452,83.7749,14387.0
2024-07-03 12:10:00,84.52,84.59,84.52,84.59,8407.0,83.7948,83.8642,83.7948,83.8642,8407.0
2024-07-03 12:15:00,84.59,84.68,84.58,84.67,8993.0,83.8642,83.9534,83.8542,83.9435,8993.0
2024-07-03 12:20:00,84.69,84.7,84.63,84.65,83091.0,83.9633,83.9732,83.9038,83.9236,83091.0
2024-07-03 12:25:00,84.65,84.69,84.64,84.69,7359.0,83.9236,83.9633,83.9137,83.9633,7359.0
2024-07-03 12:30:00,84.68,84.68,84.56,84.59,65406.0,83.9534,83.9534,83.8344,83.8642,65406.0
2024-07-03 12:35:00,84.59,84.67,84.58,84.66,10076.0,83.8642,83.9435,83.8542,83.9336,10076.0
2024-07-03 12:40:00,84.63,84.66,84.56,84.56,11624.0,83.9038,83.9336,83.8344,83.8344,11624.0
2024-07-03 12:45:00,84.57,84.6,84.51,84.58,8433.0,83.8443,83.8741,83.7848,83.8542,8433.0
2024-07-03 12:50:00,84.57,84.81,84.56,84.76,15342.0,83.8443,84.0823,83.8344,84.0327,15342.0
2024-07-03 12:55:00,84.79,84.89,84.71,84.75,226216.0,84.0624,84.1616,83.9831,84.0228,226216.0
2024-07-05 09:30:00,84.83,84.9,84.77,84.89,78922.0,84.1021,84.1715,84.0426,84.1616,78922.0
2024-07-05 09:35:00,84.89,84.98,84.87,84.98,25092.0,84.1616,84.2508,84.1418,84.2508,25092.0
2024-07-05 09:40:00,84.98,85.02,84.93,84.97,21427.0,84.2508,84.2905,84.2012,84.2409,21427.0
2024-07-05 09:45:00,84.96,84.96,84.72,84.81,36659.0,84.231,84.231,83.993,84.0823,36659.0
2024-07-05 09:50:00,84.82,84.98,84.82,84.95,8170.0,84.0922,84.2508,84.0922,84.2211,8170.0
2024-07-05 09:55:00,84.94,85.06,84.94,85.06,29971.0,84.2112,84.3301,84.2112,84.3301,29971.0
2024-07-05 10:00:00,85.06,85.13,84.98,85.04,26261.0,84.3301,84.3995,84.2508,84.3103,26261.0
2024-07-05 10:05:00,85.04,85.06,84.7,84.76,73457.0,84.3103,84.3301,83.9732,84.0327,73457.0
2024-07-05 10:10:00,84.75,84.88,84.64,84.85,36946.0,84.0228,84.1517,83.9137,84.1219,36946.0
2024-07-05 10:15:00,84.84,84.92,84.81,84.91,11785.0,84.112,84.1913,84.0823,84.1814,11785.0
2024-07-05 10:20:00,84.91,84.97,84.83,84.92,3420.0,84.1814,84.2409,84.1021,84.1913,3420.0
2024-07-05 10:25:00,84.92,84.95,84.89,84.91,9153.0,84.1913,84.2211,84.1616,84.1814,9153.0
2024-07-05 10:30:00,84.89,85.04,84.88,84.99,17182.0,84.1616,84.3103,84.1517,84.2607,17182.0
2024-07-05 10:35:00,84.98,84.99,84.84,84.98,33431.0,84.2508,84.2607,84.112,84.2508,33431.0
2024-07-05 10:40:00,84.96,85.07,84.95,85.07,14535.0,84.231,84.34,84.2211,84.34,14535.0
2024-07-05 10:45:00,85.07,85.13,85.03,85.09,32037.0,84.34,84.3995,84.3004,84.3599,32037.0
2024-07-05 10:50:00,85.08,85.12,85.03,85.06,10573.0,84.35,84.3896,84.3004,84.3301,10573.0
2024-07-05 10:55:00,85.05,85.06,85.01,85.01,6476.0,84.3202,84.3301,84.2806,84.2806,6476.0
2024-07-05 11:00:00,85.01,85.05,84.94,85.03,25851.0,84.2806,84.3202,84.2112,84.3004,25851.0
2024-07-05 11:05:00,85.06,85.18,85.02,85.15,18639.0,84.3301,84.4491,84.2905,84.4194,18639.0
2024-07-05 11:10:00,85.15,85.24,85.15,85.21,31708.0,84.4194,84.5086,84.4194,84.4788,31708.0
2024-07-05 11:15:00,85.22,85.25,85.15,85.2,9260.0,84.4888,84.5185,84.4194,84.4689,9260.0
2024-07-05 11:20:00,85.21,85.21,85.09,85.15,25189.0,84.4788,84.4788,84.3599,84.4194,25189.0
2024-07-05 11:25:00,85.19,85.19,85.14,85.18,13742.0,84.459,84.459,84.4094,84.4491,13742.0
2024-07-05 11:30:00,85.21,85.23,85.19,85.22,3924.0,84.4788,84.4987,84.459,84.4888,3924.0
2024-07-05 11:35:00,85.24,85.27,85.23,85.24,7056.0,84.5086,84.5383,84.4987,84.5086,7056.0
2024-07-05 11:40:00,85.29,85.34,85.29,85.34,11205.0,84.5582,84.6077,84.5582,84.6077,11205.0
2024-07-05 11:45:00,85.35,85.41,85.33,85.39,13535.0,84.6176,84.6771,84.5978,84.6573,13535.0
2024-07-05 11:50:00,85.41,85.42,85.36,85.36,20996.0,84.6771,84.687,84.6276,84.6276,20996.0
2024-07-05 11:55:00,85.37,85.4,85.35,85.38,1710.0,84.6375,84.6672,84.6176,84.6474,1710.0
2024-07-05 12:00:00,85.38,85.38,85.32,85.33,12978.0,84.6474,84.6474,84.5879,84.5978,12978.0
2024-07-05 12:05:00,85.3,85.31,85.27,85.3,9281.0,84.5681,84.578,84.5383,84.5681,9281.0
2024-07-05 12:10:00,85.31,85.41,85.31,85.41,16771.0,84.578,84.6771,84.578,84.6771,16771.0
2024-07-05 12:15:00,85.41,85.42,85.35,85.38,15789.0,84.6771,84.687,84.6176,84.6474,15789.0
2024-07-05 12:20:00,85.4,85.42,85.4,85.4,2428.0,84.6672,84.687,84.6672,84.6672,2428.0
2024-07-05 12:25:00,85.41,85.41,85.36,85.39,3149.0,84.6771,84.6771,84.6276,84.6573,3149.0
2024-07-05 12:30:00,85.37,85.37,85.32,85.33,16711.0,84.6375,84.6375,84.5879,84.5978,16711.0
2024-07-05 12:35:00,85.31,85.34,85.3,85.33,3381.0,84.578,84.6077,84.5681,84.5978,3381.0
2024-07-05 12:40:00,85.34,85.37,85.28,85.3,6880.0,84.6077,84.6375,84.5482,84.5681,6880.0
2024-07-05 12:45:00,85.28,85.32,85.25,85.31,7732.0,84.5482,84.5879,84.5185,84.578,7732.0
2024-07-05 12:50:00,85.29,85.38,85.29,85.37,13741.0,84.5582,84.6474,84.5582,84.6375,13741.0
2024-07-05 12:55:00,85.38,85.38,85.32,85.36,4843.0,84.6474,84.6474,84.5879,84.6276,4843.0
2024-07-05 13:00:00,85.35,85.38,85.35,85.35,3418.0,84.6176,84.6474,84.6176,84.6176,3418.0
2024-07-05 13:05:00,85.4,85.4,85.3,85.37,26991.0,84.6672,84.6672,84.5681,84.6375,26991.0
2024-07-05 13:10:00,85.37,85.39,85.36,85.37,4802.0,84.6375,84.6573,84.6276,84.6375,4802.0
2024-07-05 13:15:00,85.38,85.41,85.35,85.4,8239.0,84.6474,84.6771,84.6176,84.6672,8239.0
2024-07-05 13:20:00,85.42,85.48,85.42,85.47,3834.0,84.687,84.7465,84.687,84.7366,3834.0
2024-07-05 13:25:00,85.48,85.52,85.47,85.47,9128.0,84.7465,84.7862,84.7366,84.7366,9128.0
2024-07-05 13:30:00,85.48,85.53,85.48,85.53,2720.0,84.7465,84.7961,84.7465,84.7961,2720.0
2024-07-05 13:35:00,85.53,85.6,85.53,85.6,11514.0,84.7961,84.8655,84.7961,84.8655,11514.0
2024-07-05 13:40:00,85.59,85.65,85.54,85.61,20197.0,84.8556,84.9151,84.806,84.8754,20197.0
2024-07-05 13:45:00,85.63,85.65,85.62,85.63,2740.0,84.8952,84.9151,84.8853,84.8952,2740.0
2024-07-05 13:50:00,85.64,85.68,85.62,85.64,23336.0,84.9051,84.9448,84.8853,84.9051,23336.0
2024-07-05 13:55:00,85.67,85.67,85.59,85.6,4427.0,84.9349,84.9349,84.8556,84.8655,4427.0
2024-07-05 14:00:00,85.6,85.64,85.5,85.5,13708.0,84.8655,84.9051,84.7664,84.7664,13708.0
2024-07-05 14:05:00,85.53,85.59,85.5,85.52,32655.0,84.7961,84.8556,84.7664,84.7862,32655.0
2024-07-05 14:10:00,85.53,85.61,85.52,85.61,10050.0,84.7961,84.8754,84.7862,84.8754,10050.0
2024-07-05 14:15:00,85.6,85.62,85.58,85.58,855.0,84.8655,84.8853,84.8457,84.8457,855.0
2024-07-05 14:20:00,85.6,85.62,85.54,85.54,2078.0,84.8655,84.8853,84.806,84.806,2078.0
2024-07-05 14:25:00,85.54,85.59,85.52,85.52,4557.0,84.806,84.8556,84.7862,84.7862,4557.0
2024-07-05 14:30:00,85.52,85.56,85.47,85.53,13209.0,84.7862,84.8258,84.7366,84.7961,13209.0
2024-07-05 14:35:00,85.55,85.57,85.52,85.52,13708.0,84.8159,84.8358,84.7862,84.7862,13708.0
2024-07-05 14:40:00,85.54,85.55,85.51,85.54,6239.0,84.806,84.8159,84.7763,84.806,6239.0
2024-07-05 14:45:00,85.55,85.63,85.55,85.62,12000.0,84.8159,84.8952,84.8159,84.8853,12000.0
2024-07-05 14:50:00,85.63,85.64,85.6,85.6,5462.0,84.8952,84.9051,84.8655,84.8655,5462.0
2024-07-05 14:55:00,85.59,85.64,85.59,85.63,1411.0,84.8556,84.9051,84.8556,84.8952,1411.0
2024-07-05 15:00:00,85.62,85.66,85.62,85.66,17141.0,84.8853,84.925,84.8853,84.925,17141.0
2024-07-05 15:05:00,85.66,85.66,85.63,85.66,1790.0,84.925,84.925,84.8952,84.925,1790.0
2024-07-05 15:10:00,85.65,85.66,85.63,85.65,3446.0,84.9151,84.925,84.8952,84.9151,3446.0
2024-07-05 15:15:00,85.65,85.66,85.61,85.62,14748.0,84.9151,84.925,84.8754,84.8853,14748.0
2024-07-05 15:20:00,85.61,85.66,85.6,85.66,2825.0,84.8754,84.925,84.8655,84.925,2825.0
2024-07-05 15:25:00,85.66,85.69,85.65,85.68,4782.0,84.925,84.9547,84.9151,84.9448,4782.0
2024-07-05 15:30:00,85.63,85.65,85.6,85.64,4275.0,84.8952,84.9151,84.8655,84.9051,4275.0
2024-07-05 15:35:00,85.67,85.71,85.66,85.7,8065.0,84.9349,84.9745,84.925,84.9646,8065.0
2024-07-05 15:40:00,85.7,85.77,85.68,85.76,7851.0,84.9646,85.034,84.9448,85.0241,7851.0
2024-07-05 15:45:00,85.76,85.77,85.72,85.74,26455.0,85.0241,85.034,84.9845,85.0043,26455.0
2024-07-05 15:50:00,85.74,85.83,85.71,85.81,68370.0,85.0043,85.0935,84.9745,85.0737,68370.0
2024-07-05 15:55:00,85.81,85.84,85.68,85.74,163028.0,85.0737,85.1034,84.9448,85.0043,163028.0
2024-07-08 09:30:00,85.94,86.14,85.9,86.09,99982.0,85.2026,85.4009,85.1629,85.3513,99982.0
2024-07-08 09:35:00,86.08,86.08,86.0,86.02,18857.0,85.3414,85.3414,85.2621,85.2819,18857.0
2024-07-08 09:40:00,86.03,86.07,85.99,86.06,30138.0,85.2918,85.3315,85.2521,85.3215,30138.0
2024-07-08 09:45:00,86.08,86.15,86.05,86.11,23989.0,85.3414,85.4108,85.3116,85.3711,23989.0
2024-07-08 09:50:00,86.12,86.2,86.11,86.13,29200.0,85.381,85.4603,85.3711,85.3909,29200.0
2024-07-08 09:55:00,86.13,86.13,86.07,86.12,16461.0,85.3909,85.3909,85.3315,85.381,16461.0
2024-07-08 10:00:00,86.12,86.13,86.0,86.07,42880.0,85.381,85.3909,85.2621,85.3315,42880.0
2024-07-08 10:05:00,86.05,86.07,86.03,86.05,19844.0,85.3116,85.3315,85.2918,85.3116,19844.0
2024-07-08 10:10:00,86.03,86.09,86.03,86.09,9372.0,85.2918,85.3513,85.2918,85.3513,9372.0
2024-07-08 10:15:00,86.08,86.09,85.96,85.97,24770.0,85.3414,85.3513,85.2224,85.2323,24770.0
2024-07-08 10:20:00,85.96,85.97,85.87,85.95,76225.0,85.2224,85.2323,85.1332,85.2125,76225.0
2024-07-08 10:25:00,85.94,85.99,85.93,85.97,24500.0,85.2026,85.2521,85.1927,85.2323,24500.0
2024-07-08 10:30:00,85.98,85.98,85.88,85.9,276393.0,85.2422,85.2422,85.1431,85.1629,276393.0
2024-07-08 10:35:00,85.9,85.9,85.78,85.88,17090.0,85.1629,85.1629,85.0439,85.1431,17090.0
2024-07-08 10:40:00,85.89,85.9,85.82,85.84,8737.0,85.153,85.1629,85.0836,85.1034,8737.0
2024-07-08 10:45:00,85.83,85.88,85.83,85.87,11333.0,85.0935,85.1431,85.0935,85.1332,11333.0
2024-07-08 10:50:00,85.85,85.88,85.81,85.83,5211.0,85.1133,85.1431,85.0737,85.0935,5211.0
2024-07-08 10:55:00,85.84,85.88,85.79,85.87,11035.0,85.1034,85.1431,85.0539,85.1332,11035.0
2024-07-08 11:00:00,85.87,85.96,85.85,85.91,24790.0,85.1332,85.2224,85.1133,85.1728,24790.0
2024-07-08 11:05:00,85.92,85.95,85.89,85.93,4030.0,85.1827,85.2125,85.153,85.1927,4030.0
2024-07-08 11:10:00,85.94,85.94,85.86,85.9,4091.0,85.2026,85.2026,85.1233,85.1629,4091.0
2024-07-08 11:15:00,85.9,85.9,85.86,85.87,7343.0,85.1629,85.1629,85.1233,85.1332,7343.0
2024-07-08 11:20:00,85.9,85.97,85.88,85.95,8112.0,85.1629,85.2323,85.1431,85.2125,8112.0
2024-07-08 11:25:00,85.95,85.95,85.89,85.93,5683.0,85.2125,85.2125,85.153,85.1927,5683.0
2024-07-08 11:30:00,85.92,85.93,85.87,85.87,6209.0,85.1827,85.1927,85.1332,85.1332,6209.0
2024-07-08 11:35:00,85.85,85.85,85.73,85.8,42638.0,85.1133,85.1133,84.9944,85.0638,42638.0
2024-07-08 11:40:00,85.81,85.84,85.8,85.84,16574.0,85.0737,85.1034,85.0638,85.1034,16574.0
2024-07-08 11:45:00,85.81,85.87,85.8,85.86,9446.0,85.0737,85.1332,85.0638,85.1233,9446.0
2024-07-08 11:50:00,85.86,85.88,85.79,85.84,21516.0,85.1233,85.1431,85.0539,85.1034,21516.0
2024-07-08 11:55:00,85.82,85.82,85.8,85.81,8302.0,85.0836,85.0836,85.0638,85.0737,8302.0
2024-07-08 12:00:00,85.82,85.83,85.72,85.72,2794.0,85.0836,85.0935,84.9845,84.9845,2794.0
2024-07-08 12:05:00,85.71,85.74,85.61,85.61,14572.0,84.9745,85.0043,84.8754,84.8754,14572.0
2024-07-08 12:10:00,85.61,85.69,85.59,85.68,7409.0,84.8754,84.9547,84.8556,84.9448,7409.0
2024-07-08 12:15:00,85.65,85.68,85.65,85.65,2602.0,84.9151,84.9448,84.9151,84.9151,2602.0
2024-07-08 12:20:00,85.67,85.68,85.64,85.68,4021.0,84.9349,84.9448,84.9051,84.9448,4021.0
2024-07-08 12:25:00,85.67,85.68,85.63,85.66,17128.0,84.9349,84.9448,84.8952,84.925,17128.0
2024-07-08 12:30:00,85.67,85.7,85.66,85.66,13547.0,84.9349,84.9646,84.925,84.925,13547.0
2024-07-08 12:35:00,85.7,85.72,85.69,85.69,13373.0,84.9646,84.9845,84.9547,84.9547,13373.0
2024-07-08 12:40:00,85.69,85.73,85.68,85.7,5286.0,84.9547,84.9944,84.9448,84.9646,5286.0
2024-07-08 12:45:00,85.69,85.73,85.68,85.72,11490.0,84.9547,84.9944,84.9448,84.9845,11490.0
2024-07-08 12:50:00,85.71,85.74,85.7,85.74,3187.0,84.9745,85.0043,84.9646,85.0043,3187.0
2024-07-08 12:55:00,85.75,85.76,85.74,85.74,2620.0,85.0142,85.0241,85.0043,85.0043,2620.0
2024-07-08 13:00:00,85.73,85.73,85.67,85.67,1884.0,84.9944,84.9944,84.9349,84.9349,1884.0
2024-07-08 13:05:00,85.68,85.74,85.67,85.67,6467.0,84.9448,85.0043,84.9349,84.9349,6467.0
2024-07-08 13:10:00,85.7,85.72,85.68,85.71,1005.0,84.9646,84.9845,84.9448,84.9745,1005.0
2024-07-08 13:15:00,85.71,85.72,85.65,85.71,3990.0,84.9745,84.9845,84.9151,84.9745,3990.0
2024-07-08 13:20:00,85.72,85.74,85.72,85.73,22454.0,84.9845,85.0043,84.9845,84.9944,22454.0
2024-07-08 13:25:00,85.73,85.76,85.73,85.75,2100.0,84.9944,85.0241,84.9944,85.0142,2100.0
2024-07-08 13:30:00,85.77,85.84,85.77,85.84,7583.0,85.034,85.1034,85.034,85.1034,7583.0
2024-07-08 13:35:00,85.84,85.89,85.84,85.89,3725.0,85.1034,85.153,85.1034,85.153,3725.0
2024-07-08 13:40:00,85.91,85.91,85.85,85.86,6201.0,85.1728,85.1728,85.1133,85.1233,6201.0
2024-07-08 13:45:00,85.87,85.88,85.85,85.87,2124.0,85.1332,85.1431,85.1133,85.1332,2124.0
2024-07-08 13:50:00,85.82,85.85,85.81,85.85,926.0,85.0836,85.1133,85.0737,85.1133,926.0
2024-07-08 13:55:00,85.85,85.85,85.84,85.85,920.0,85.1133,85.1133,85.1034,85.1133,920.0
2024-07-08 14:00:00,85.87,85.87,85.79,85.81,967.0,85.1332,85.1332,85.0539,85.0737,967.0
2024-07-08 14:05:00,85.8,85.81,85.79,85.81,1129.0,85.0638,85.0737,85.0539,85.0737,1129.0
2024-07-08 14:10:00,85.81,85.81,85.79,85.79,1000.0,85.0737,85.0737,85.0539,85.0539,1000.0
2024-07-08 14:15:00,85.82,85.86,85.82,85.84,6792.0,85.0836,85.1233,85.0836,85.1034,6792.0
2024-07-08 14:20:00,85.84,85.87,85.82,85.86,7109.0,85.1034,85.1332,85.0836,85.1233,7109.0
2024-07-08 14:25:00,85.88,85.89,85.87,85.88,4400.0,85.1431,85.153,85.1332,85.1431,4400.0
2024-07-08 14:30:00,85.87,85.87,85.79,85.8,2577.0,85.1332,85.1332,85.0539,85.0638,2577.0
2024-07-08 14:35:00,85.81,85.81,85.76,85.8,4889.0,85.0737,85.0737,85.0241,85.0638,4889.0
2024-07-08 14:40:00,85.79,85.79,85.61,85.64,21189.0,85.0539,85.0539,84.8754,84.9051,21189.0
2024-07-08 14:45:00,85.63,85.67,85.56,85.66,46902.0,84.8952,84.9349,84.8258,84.925,46902.0
2024-07-08 14:50:00,85.7,85.75,85.69,85.72,34855.0,84.9646,85.0142,84.9547,84.9845,34855.0
2024-07-08 14:55:00,85.78,85.82,85.78,85.8,47412.0,85.0439,85.0836,85.0439,85.0638,47412.0
2024-07-08 15:00:00,85.77,85.77,85.74,85.77,5115.0,85.034,85.034,85.0043,85.034,5115.0
2024-07-08 15:05:00,85.75,85.76,85.73,85.74,4700.0,85.0142,85.0241,84.9944,85.0043,4700.0
2024-07-08 15:10:00,85.74,85.77,85.72,85.77,6839.0,85.0043,85.034,84.9845,85.034,6839.0
2024-07-08 15:15:00,85.74,85.75,85.68,85.72,11846.0,85.0043,85.0142,84.9448,84.9845,11846.0
2024-07-08 15:20:00,85.73,85.76,85.72,85.72,4259.0,84.9944,85.0241,84.9845,84.9845,4259.0
2024-07-08 15:25:00,85.72,85.72,85.67,85.67,2106.0,84.9845,84.9845,84.9349,84.9349,2106.0
2024-07-08 15:30:00,85.66,85.69,85.66,85.67,3355.0,84.925,84.9547,84.925,84.9349,3355.0
2024-07-08 15:35:00,85.7,85.73,85.66,85.68,9009.0,84.9646,84.9944,84.925,84.9448,9009.0
2024-07-08 15:40:00,85.69,85.78,85.69,85.78,12796.0,84.9547,85.0439,84.9547,85.0439,12796.0
2024-07-08 15:45:00,85.78,85.78,85.71,85.78,27255.0,85.0439,85.0439,84.9745,85.0439,27255.0
2024-07-08 15:50:00,85.78,85.87,85.76,85.87,40122.0,85.0439,85.1332,85.0241,85.1332,40122.0
2024-07-08 15:55:00,85.87,85.97,85.79,85.9,109228.0,85.1332,85.2323,85.0539,85.1629,109228.0
2024-07-09 09:30:00,86.16,86.28,86.14,86.28,49474.0,85.4207,85.5397,85.4009,85.5397,49474.0
2024-07-09 09:35:00,86.31,86.31,86.2,86.22,25388.0,85.5694,85.5694,85.4603,85.4802,25388.0
2024-07-09 09:40:00,86.22,86.24,86.17,86.24,13890.0,85.4802,85.5,85.4306,85.5,13890.0
2024-07-09 09:45:00,86.24,86.27,86.22,86.23,18153.0,85.5,85.5297,85.4802,85.4901,18153.0
2024-07-09 09:50:00,86.24,86.28,86.21,86.26,13804.0,85.5,85.5397,85.4703,85.5198,13804.0
2024-07-09 09:55:00,86.28,86.35,86.26,86.32,29739.0,85.5397,85.6091,85.5198,85.5793,29739.0
2024-07-09 10:00:00,86.34,86.37,86.27,86.28,15957.0,85.5991,85.6289,85.5297,85.5397,15957.0
2024-07-09 10:05:00,86.26,86.26,86.13,86.19,177376.0,85.5198,85.5198,85.3909,85.4504,177376.0
2024-07-09 10:10:00,86.19,86.34,86.16,86.27,27132.0,85.4504,85.5991,85.4207,85.5297,27132.0
2024-07-09 10:15:00,86.26,86.29,86.23,86.25,5327.0,85.5198,85.5496,85.4901,85.5099,5327.0
2024-07-09 10:20:00,86.23,86.25,86.14,86.14,13948.0,85.4901,85.5099,85.4009,85.4009,13948.0
2024-07-09 10:25:00,86.13,86.15,86.01,86.11,60718.0,85.3909,85.4108,85.272,85.3711,60718.0
2024-07-09 10:30:00,86.1,86.18,86.03,86.17,36021.0,85.3612,85.4405,85.2918,85.4306,36021.0
2024-07-09 10:35:00,86.17,86.25,86.16,86.24,11829.0,85.4306,85.5099,85.4207,85.5,11829.0
2024-07-09 10:40:00,86.25,86.3,86.23,86.29,10013.0,85.5099,85.5595,85.4901,85.5496,10013.0
2024-07-09 10:45:00,86.32,86.37,86.28,86.28,11886.0,85.5793,85.6289,85.5397,85.5397,11886.0
2024-07-09 10:50:00,86.28,86.32,86.27,86.28,7899.0,85.5397,85.5793,85.5297,85.5397,7899.0
2024-07-09 10:55:00,86.24,86.25,86.17,86.2,11023.0,85.5,85.5099,85.4306,85.4603,11023.0
2024-07-09 11:00:00,86.2,86.26,86.18,86.19,8572.0,85.4603,85.5198,85.4405,85.4504,8572.0
2024-07-09 11:05:00,86.17,86.22,86.17,86.17,11125.0,85.4306,85.4802,85.4306,85.4306,11125.0
2024-07-09 11:10:00,86.17,86.18,86.1,86.18,42693.0,85.4306,85.4405,85.3612,85.4405,42693.0
2024-07-09 11:15:00,86.18,86.19,86.14,86.15,10438.0,85.4405,85.4504,85.4009,85.4108,10438.0
2024-07-09 11:20:00,86.15,86.15,86.03,86.08,5509.0,85.4108,85.4108,85.2918,85.3414,5509.0
2024-07-09 11:25:00,86.06,86.12,86.01,86.12,9028.0,85.3215,85.381,85.272,85.381,9028.0
2024-07-09 11:30:00,86.12,86.13,86.05,86.13,8921.0,85.381,85.3909,85.3116,85.3909,8921.0
2024-07-09 11:35:00,86.12,86.12,86.07,86.09,5816.0,85.381,85.381,85.3315,85.3513,5816.0
2024-07-09 11:40:00,86.08,86.13,86.08,86.12,1422.0,85.3414,85.3909,85.3414,85.381,1422.0
2024-07-09 11:45:00,86.14,86.21,86.13,86.2,12827.0,85.4009,85.4703,85.3909,85.4603,12827.0
2024-07-09 11:50:00,86.22,86.23,86.19,86.19,22103.0,85.4802,85.4901,85.4504,85.4504,22103.0
2024-07-09 11:55:00,86.23,86.25,86.22,86.25,13910.0,85.4901,85.5099,85.4802,85.5099,13910.0
2024-07-09 12:00:00,86.24,86.26,86.2,86.23,3469.0,85.5,85.5198,85.4603,85.4901,3469.0
2024-07-09 12:05:00,86.23,86.3,86.23,86.3,6334.0,85.4901,85.5595,85.4901,85.5595,6334.0
2024-07-09 12:10:00,86.3,86.33,86.25,86.25,10770.0,85.5595,85.5892,85.5099,85.5099,10770.0
2024-07-09 12:15:00,86.26,86.33,86.26,86.32,7215.0,85.5198,85.5892,85.5198,85.5793,7215.0
2024-07-09 12:20:00,86.32,86.34,86.3,86.31,4250.0,85.5793,85.5991,85.5595,85.5694,4250.0
2024-07-09 12:25:00,86.3,86.31,86.27,86.28,4634.0,85.5595,85.5694,85.5297,85.5397,4634.0
2024-07-09 12:30:00,86.31,86.33,86.28,86.3,7052.0,85.5694,85.5892,85.5397,85.5595,7052.0
2024-07-09 12:35:00,86.28,86.28,86.22,86.22,5484.0,85.5397,85.5397,85.4802,85.4802,5484.0
2024-07-09 12:40:00,86.23,86.25,86.19,86.23,15155.0,85.4901,85.5099,85.4504,85.4901,15155.0
2024-07-09 12:45:00,86.22,86.22,86.14,86.15,21317.0,85.4802,85.4802,85.4009,85.4108,21317.0
2024-07-09 12:50:00,86.14,86.21,86.14,86.18,8506.0,85.4009,85.4703,85.4009,85.4405,8506.0
2024-07-09 12:55:00,86.17,86.31,86.17,86.31,9643.0,85.4306,85.5694,85.4306,85.5694,9643.0
2024-07-09 13:00:00,86.32,86.45,86.27,86.44,29082.0,85.5793,85.7082,85.5297,85.6983,29082.0
2024-07-09 13:05:00,86.43,86.44,86.37,86.43,8329.0,85.6884,85.6983,85.6289,85.6884,8329.0
2024-07-09 13:10:00,86.44,86.45,86.37,86.38,6643.0,85.6983,85.7082,85.6289,85.6388,6643.0
2024-07-09 13:15:00,86.36,86.36,86.06,86.14,31069.0,85.619,85.619,85.3215,85.4009,31069.0
2024-07-09 13:20:00,86.13,86.15,86.03,86.03,13890.0,85.3909,85.4108,85.2918,85.2918,13890.0
2024-07-09 13:25:00,86.06,86.12,86.02,86.1,11706.0,85.3215,85.381,85.2819,85.3612,11706.0
2024-07-09 13:30:00,86.1,86.19,86.1,86.19,5949.0,85.3612,85.4504,85.3612,85.4504,5949.0
2024-07-09 13:35:00,86.18,86.19,86.15,86.16,3950.0,85.4405,85.4504,85.4108,85.4207,3950.0
2024-07-09 13:40:00,86.15,86.17,86.15,86.17,4162.0,85.4108,85.4306,85.4108,85.4306,4162.0
2024-07-09 13:45:00,86.16,86.16,86.11,86.12,3914.0,85.4207,85.4207,85.3711,85.381,3914.0
2024-07-09 13:50:00,86.12,86.21,86.12,86.17,12624.0,85.381,85.4703,85.381,85.4306,12624.0
2024-07-09 13:55:00,86.15,86.15,86.13,86.13,3177.0,85.4108,85.4108,85.3909,85.3909,3177.0
2024-07-09 14:00:00,86.13,86.14,86.03,86.06,7675.0,85.3909,85.4009,85.2918,85.3215,7675.0
2024-07-09 14:05:00,86.04,86.11,86.02,86.11,1677.0,85.3017,85.3711,85.2819,85.3711,1677.0
2024-07-09 14:10:00,86.11,86.12,86.08,86.08,13183.0,85.3711,85.381,85.3414,85.3414,13183.0
2024-07-09 14:15:00,86.08,86.09,86.07,86.08,2200.0,85.3414,85.3513,85.3315,85.3414,2200.0
2024-07-09 14:20:00,86.11,86.13,86.07,86.07,6999.0,85.3711,85.3909,85.3315,85.3315,6999.0
2024-07-09 14:25:00,86.06,86.07,86.02,86.03,6735.0,85.3215,85.3315,85.2819,85.2918,6735.0
2024-07-09 14:30:00,86.01,86.06,85.99,86.06,11391.0,85.272,85.3215,85.2521,85.3215,11391.0
2024-07-09 14:35:00,86.08,86.11,86.08,86.11,4050.0,85.3414,85.3711,85.3414,85.3711,4050.0
2024-07-09 14:40:00,86.08,86.13,86.04,86.13,25344.0,85.3414,85.3909,85.3017,85.3909,25344.0
2024-07-09 14:45:00,86.12,86.15,86.11,86.12,4871.0,85.381,85.4108,85.3711,85.381,4871.0
2024-07-09 14:50:00,86.11,86.11,86.01,86.02,6011.0,85.3711,85.3711,85.272,85.2819,6011.0
2024-07-09 14:55:00,86.0,86.06,85.99,86.06,6200.0,85.2621,85.3215,85.2521,85.3215,6200.0
2024-07-09 15:00:00,86.07,86.07,86.02,86.03,2373.0,85.3315,85.3315,85.2819,85.2918,2373.0
2024-07-09 15:05:00,86.01,86.03,85.97,86.03,5240.0,85.272,85.2918,85.2323,85.2918,5240.0
2024-07-09 15:10:00,86.01,86.04,85.98,86.04,22755.0,85.272,85.3017,85.2422,85.3017,22755.0
2024-07-09 15:15:00,86.04,86.04,85.99,86.0,3792.0,85.3017,85.3017,85.2521,85.2621,3792.0
2024-07-09 15:20:00,86.01,86.01,85.95,85.98,101247.0,85.272,85.272,85.2125,85.2422,101247.0
2024-07-09 15:25:00,85.99,86.04,85.99,86.03,5021.0,85.2521,85.3017,85.2521,85.2918,5021.0
2024-07-09 15:30:00,86.02,86.02,85.97,86.01,4329.0,85.2819,85.2819,85.2323,85.272,4329.0
2024-07-09 15:35:00,86.01,86.07,86.01,86.03,7991.0,85.272,85.3315,85.272,85.2918,7991.0
2024-07-09 15:40:00,86.06,86.1,86.05,86.05,7885.0,85.3215,85.3612,85.3116,85.3116,7885.0
2024-07-09 15:45:00,86.02,86.08,86.0,86.07,7942.0,85.2819,85.3414,85.2621,85.3315,7942.0
2024-07-09 15:50:00,86.06,86.11,86.04,86.06,27131.0,85.3215,85.3711,85.3017,85.3215,27131.0
2024-07-09 15:55:00,86.06,86.08,85.96,86.04,105337.0,85.3215,85.3414,85.2224,85.3017,105337.0
2024-07-10 09:30:00,86.42,86.49,86.37,86.39,76767.0,85.6785,85.7479,85.6289,85.6487,76767.0
2024-07-10 09:35:00,86.41,86.41,86.33,86.39,21454.0,85.6685,85.6685,85.5892,85.6487,21454.0
2024-07-10 09:40:00,86.37,86.42,86.36,86.39,32912.0,85.6289,85.6785,85.619,85.6487,32912.0
2024-07-10 09:45:00,86.4,86.5,86.39,86.48,67188.0,85.6586,85.7578,85.6487,85.7379,67188.0
2024-07-10 09:50:00,86.49,86.49,86.44,86.48,12614.0,85.7479,85.7479,85.6983,85.7379,12614.0
2024-07-10 09:55:00,86.48,86.5,86.45,86.48,28835.0,85.7379,85.7578,85.7082,85.7379,28835.0
2024-07-10 10:00:00,86.49,86.58,86.47,86.58,9205.0,85.7479,85.8371,85.728,85.8371,9205.0
2024-07-10 10:05:00,86.56,86.62,86.54,86.59,17042.0,85.8173,85.8767,85.7974,85.847,17042.0
2024-07-10 10:10:00,86.6,86.62,86.56,86.59,8773.0,85.8569,85.8767,85.8173,85.847,8773.0
2024-07-10 10:15:00,86.6,86.61,86.5,86.52,9093.0,85.8569,85.8668,85.7578,85.7776,9093.0
2024-07-10 10:20:00,86.53,86.53,86.44,86.5,9015.0,85.7875,85.7875,85.6983,85.7578,9015.0
2024-07-10 10:25:00,86.52,86.52,86.49,86.51,20926.0,85.7776,85.7776,85.7479,85.7677,20926.0
2024-07-10 10:30:00,86.5,86.5,86.41,86.45,11653.0,85.7578,85.7578,85.6685,85.7082,11653.0
2024-07-10 10:35:00,86.45,86.47,86.43,86.47,7779.0,85.7082,85.728,85.6884,85.728,7779.0
2024-07-10 10:40:00,86.47,86.49,86.42,86.46,14470.0,85.728,85.7479,85.6785,85.7181,14470.0
2024-07-10 10:45:00,86.44,86.47,86.44,86.47,5159.0,85.6983,85.728,85.6983,85.728,5159.0
2024-07-10 10:50:00,86.47,86.47,86.41,86.41,3524.0,85.728,85.728,85.6685,85.6685,3524.0
2024-07-10 10:55:00,86.42,86.43,86.37,86.4,12493.0,85.6785,85.6884,85.6289,85.6586,12493.0
2024-07-10 11:00:00,86.39,86.42,86.32,86.42,46839.0,85.6487,85.6785,85.5793,85.6785,46839.0
2024-07-10 11:05:00,86.4,86.47,86.38,86.45,25801.0,85.6586,85.728,85.6388,85.7082,25801.0
2024-07-10 11:10:00,86.45,86.48,86.41,86.41,4793.0,85.7082,85.7379,85.6685,85.6685,4793.0
2024-07-10 11:15:00,86.43,86.5,86.43,86.49,6749.0,85.6884,85.7578,85.6884,85.7479,6749.0
2024-07-10 11:20:00,86.49,86.55,86.49,86.54,1529.0,85.7479,85.8073,85.7479,85.7974,1529.0
2024-07-10 11:25:00,86.55,86.61,86.54,86.61,14429.0,85.8073,85.8668,85.7974,85.8668,14429.0
2024-07-10 11:30:00,86.61,86.7,86.61,86.63,28806.0,85.8668,85.9561,85.8668,85.8867,28806.0
2024-07-10 11:35:00,86.62,86.64,86.61,86.63,10831.0,85.8767,85.8966,85.8668,85.8867,10831.0
2024-07-10 11:40:00,86.62,86.69,86.61,86.68,6119.0,85.8767,85.9461,85.8668,85.9362,6119.0
2024-07-10 11:45:00,86.68,86.68,86.61,86.61,2345.0,85.9362,85.9362,85.8668,85.8668,2345.0
2024-07-10 11:50:00,86.61,86.66,86.61,86.66,2977.0,85.8668,85.9164,85.8668,85.9164,2977.0
2024-07-10 11:55:00,86.64,86.67,86.64,86.66,951.0,85.8966,85.9263,85.8966,85.9164,951.0
2024-07-10 12:00:00,86.66,86.72,86.66,86.72,12577.0,85.9164,85.9759,85.9164,85.9759,12577.0
2024-07-10 12:05:00,86.72,86.75,86.7,86.7,16464.0,85.9759,86.0056,85.9561,85.9561,16464.0
2024-07-10 12:10:00,86.71,86.73,86.69,86.73,5280.0,85.966,85.9858,85.9461,85.9858,5280.0
2024-07-10 12:15:00,86.77,86.84,86.77,86.81,11435.0,86.0255,86.0949,86.0255,86.0651,11435.0
2024-07-10 12:20:00,86.82,86.97,86.82,86.96,13297.0,86.075,86.2237,86.075,86.2138,13297.0
2024-07-10 12:25:00,86.97,87.03,86.96,86.98,9678.0,86.2237,86.2832,86.2138,86.2337,9678.0
2024-07-10 12:30:00,86.97,87.02,86.94,86.95,5821.0,86.2237,86.2733,86.194,86.2039,5821.0
2024-07-10 12:35:00,86.94,86.97,86.92,86.96,4326.0,86.194,86.2237,86.1742,86.2138,4326.0
2024-07-10 12:40:00,86.96,87.07,86.96,87.07,6585.0,86.2138,86.3229,86.2138,86.3229,6585.0
2024-07-10 12:45:00,87.05,87.08,87.04,87.08,16863.0,86.3031,86.3328,86.2931,86.3328,16863.0
2024-07-10 12:50:00,87.03,87.06,87.0,87.03,13077.0,86.2832,86.313,86.2535,86.2832,13077.0
2024-07-10 12:55:00,87.05,87.12,87.02,87.11,30049.0,86.3031,86.3725,86.2733,86.3625,30049.0
2024-07-10 13:00:00,87.09,87.22,87.08,87.22,23168.0,86.3427,86.4716,86.3328,86.4716,23168.0
2024-07-10 13:05:00,87.22,87.25,87.16,87.17,8472.0,86.4716,86.5013,86.4121,86.422,8472.0
2024-07-10 13:10:00,87.17,87.19,87.12,87.16,6749.0,86.422,86.4418,86.3725,86.4121,6749.0
2024-07-10 13:15:00,87.19,87.22,87.13,87.14,7301.0,86.4418,86.4716,86.3824,86.3923,7301.0
2024-07-10 13:20:00,87.17,87.18,87.07,87.07,15208.0,86.422,86.4319,86.3229,86.3229,15208.0
2024-07-10 13:25:00,87.07,87.14,87.06,87.13,8724.0,86.3229,86.3923,86.313,86.3824,8724.0
2024-07-10 13:30:00,87.16,87.16,87.08,87.13,17246.0,86.4121,86.4121,86.3328,86.3824,17246.0
2024-07-10 13:35:00,87.13,87.14,87.09,87.14,26830.0,86.3824,86.3923,86.3427,86.3923,26830.0
2024-07-10 13:40:00,87.15,87.2,87.13,87.18,16108.0,86.4022,86.4518,86.3824,86.4319,16108.0
2024-07-10 13:45:00,87.18,87.22,87.18,87.21,8537.0,86.4319,86.4716,86.4319,86.4617,8537.0
2024-07-10 13:50:00,87.21,87.27,87.21,87.24,6775.0,86.4617,86.5212,86.4617,86.4914,6775.0
2024-07-10 13:55:00,87.25,87.27,87.21,87.27,6139.0,86.5013,86.5212,86.4617,86.5212,6139.0
2024-07-10 14:00:00,87.26,87.28,87.24,87.25,8827.0,86.5112,86.5311,86.4914,86.5013,8827.0
2024-07-10 14:05:00,87.23,87.23,87.2,87.21,5721.0,86.4815,86.4815,86.4518,86.4617,5721.0
2024-07-10 14:10:00,87.2,87.25,87.18,87.24,6212.0,86.4518,86.5013,86.4319,86.4914,6212.0
2024-07-10 14:15:00,87.25,87.26,87.19,87.2,6605.0,86.5013,86.5112,86.4418,86.4518,6605.0
2024-07-10 14:20:00,87.17,87.21,87.16,87.17,3252.0,86.422,86.4617,86.4121,86.422,3252.0
2024-07-10 14:25:00,87.17,87.22,87.16,87.18,34912.0,86.422,86.4716,86.4121,86.4319,34912.0
2024-07-10 14:30:00,87.2,87.24,87.18,87.23,19216.0,86.4518,86.4914,86.4319,86.4815,19216.0
2024-07-10 14:35:00,87.25,87.26,87.23,87.25,22306.0,86.5013,86.5112,86.4815,86.5013,22306.0
2024-07-10 14:40:00,87.23,87.27,87.22,87.25,38730.0,86.4815,86.5212,86.4716,86.5013,38730.0
2024-07-10 14:45:00,87.26,87.39,87.26,87.33,53632.0,86.5112,86.6401,86.5112,86.5806,53632.0
2024-07-10 14:50:00,87.34,87.35,87.31,87.31,4968.0,86.5906,86.6005,86.5608,86.5608,4968.0
2024-07-10 14:55:00,87.3,87.32,87.3,87.32,2545.0,86.5509,86.5707,86.5509,86.5707,2545.0
2024-07-10 15:00:00,87.34,87.34,87.28,87.29,13986.0,86.5906,86.5906,86.5311,86.541,13986.0
2024-07-10 15:05:00,87.29,87.31,87.25,87.31,8243.0,86.541,86.5608,86.5013,86.5608,8243.0
2024-07-10 15:10:00,87.31,87.31,87.29,87.31,6112.0,86.5608,86.5608,86.541,86.5608,6112.0
2024-07-10 15:15:00,87.34,87.34,87.32,87.33,4392.0,86.5906,86.5906,86.5707,86.5806,4392.0
2024-07-10 15:20:00,87.33,87.33,87.3,87.31,4992.0,86.5806,86.5806,86.5509,86.5608,4992.0
2024-07-10 15:25:00,87.32,87.35,87.32,87.32,5953.0,86.5707,86.6005,86.5707,86.5707,5953.0
2024-07-10 15:30:00,87.33,87.42,87.31,87.39,15599.0,86.5806,86.6699,86.5608,86.6401,15599.0
2024-07-10 15:35:00,87.37,87.44,87.37,87.44,14957.0,86.6203,86.6897,86.6203,86.6897,14957.0
2024-07-10 15:40:00,87.44,87.47,87.37,87.39,50722.0,86.6897,86.7194,86.6203,86.6401,50722.0
2024-07-10 15:45:00,87.39,87.56,87.39,87.56,22036.0,86.6401,86.8087,86.6401,86.8087,22036.0
2024-07-10 15:50:00,87.56,87.75,87.54,87.75,109866.0,86.8087,86.997,86.7888,86.997,109866.0
2024-07-10 15:55:00,87.74,87.84,87.7,87.71,177052.0,86.9871,87.0863,86.9475,86.9574,177052.0
2024-07-11 09:30:00,87.76,87.85,87.7,87.75,167338.0,87.007,87.0962,86.9475,86.997,167338.0
2024-07-11 09:35:00,87.79,87.81,87.72,87.77,31493.0,87.0367,87.0565,86.9673,87.0169,31493.0
2024-07-11 09:40:00,87.76,87.91,87.7,87.91,47595.0,87.007,87.1557,86.9475,87.1557,47595.0
2024-07-11 09:45:00,87.92,87.92,87.8,87.82,28235.0,87.1656,87.1656,87.0466,87.0664,28235.0
2024-07-11 09:50:00,87.81,87.9,87.78,87.84,34810.0,87.0565,87.1458,87.0268,87.0863,34810.0
2024-07-11 09:55:00,87.84,87.92,87.77,87.92,28362.0,87.0863,87.1656,87.0169,87.1656,28362.0
2024-07-11 10:00:00,87.92,88.02,87.88,88.02,31106.0,87.1656,87.2647,87.1259,87.2647,31106.0
2024-07-11 10:05:00,88.02,88.03,87.85,87.85,37169.0,87.2647,87.2746,87.0962,87.0962,37169.0
2024-07-11 10:10:00,87.89,87.89,87.62,87.64,37161.0,87.1358,87.1358,86.8682,86.888,37161.0
2024-07-11 10:15:00,87.63,87.63,87.2,87.24,56339.0,86.8781,86.8781,86.4518,86.4914,56339.0
2024-07-11 10:20:00,87.23,87.27,87.08,87.1,52953.0,86.4815,86.5212,86.3328,86.3526,52953.0
2024-07-11 10:25:00,87.1,87.31,87.1,87.27,17555.0,86.3526,86.5608,86.3526,86.5212,17555.0
2024-07-11 10:30:00,87.19,87.42,87.18,87.18,41418.0,86.4418,86.6699,86.4319,86.4319,41418.0
2024-07-11 10:35:00,87.18,87.24,87.16,87.17,42904.0,86.4319,86.4914,86.4121,86.422,42904.0
2024-07-11 10:40:00,87.16,87.19,87.04,87.05,18256.0,86.4121,86.4418,86.2931,86.3031,18256.0
2024-07-11 10:45:00,87.05,87.14,87.0,87.14,22575.0,86.3031,86.3923,86.2535,86.3923,22575.0
2024-07-11 10:50:00,87.09,87.2,86.99,87.03,84309.0,86.3427,86.4518,86.2436,86.2832,84309.0
2024-07-11 10:55:00,87.04,87.06,86.8,86.83,31283.0,86.2931,86.313,86.0552,86.0849,31283.0
2024-07-11 11:00:00,86.83,86.89,86.76,86.81,41325.0,86.0849,86.1444,86.0155,86.0651,41325.0
2024-07-11 11:05:00,86.81,87.04,86.77,87.03,29109.0,86.0651,86.2931,86.0255,86.2832,29109.0
2024-07-11 11:10:00,87.02,87.06,86.79,86.93,33982.0,86.2733,86.313,86.0453,86.1841,33982.0
2024-07-11 11:15:00,86.95,86.97,86.78,86.81,18205.0,86.2039,86.2237,86.0354,86.0651,18205.0
2024-07-11 11:20:00,86.79,86.82,86.46,86.49,46426.0,86.0453,86.075,85.7181,85.7479,46426.0
2024-07-11 11:25:00,86.5,86.56,86.41,86.48,31757.0,85.7578,85.8173,85.6685,85.7379,31757.0
2024-07-11 11:30:00,86.47,86.54,86.38,86.43,49889.0,85.728,85.7974,85.6388,85.6884,49889.0
2024-07-11 11:35:00,86.42,86.48,86.38,86.41,18795.0,85.6785,85.7379,85.6388,85.6685,18795.0
2024-07-11 11:40:00,86.41,86.43,86.19,86.41,71006.0,85.6685,85.6884,85.4504,85.6685,71006.0
2024-07-11 11:45:00,86.42,86.52,86.35,86.41,26385.0,85.6785,85.7776,85.6091,85.6685,26385.0
2024-07-11 11:50:00,86.43,86.46,86.32,86.34,14531.0,85.6884,85.7181,85.5793,85.5991,14531.0
2024-07-11 11:55:00,86.35,86.36,86.25,86.29,32013.0,85.6091,85.619,85.5099,85.5496,32013.0
2024-07-11 12:00:00,86.28,86.29,86.1,86.14,63943.0,85.5397,85.5496,85.3612,85.4009,63943.0
2024-07-11 12:05:00,86.16,86.41,86.14,86.41,17359.0,85.4207,85.6685,85.4009,85.6685,17359.0
2024-07-11 12:10:00,86.42,86.49,86.41,86.42,33380.0,85.6785,85.7479,85.6685,85.6785,33380.0
2024-07-11 12:15:00,86.41,86.41,86.23,86.25,19204.0,85.6685,85.6685,85.4901,85.5099,19204.0
2024-07-11 12:20:00,86.25,86.29,86.18,86.22,47502.0,85.5099,85.5496,85.4405,85.4802,47502.0
2024-07-11 12:25:00,86.21,86.43,86.21,86.43,26494.0,85.4703,85.6884,85.4703,85.6884,26494.0
2024-07-11 12:30:00,86.42,86.54,86.4,86.52,21668.0,85.6785,85.7974,85.6586,85.7776,21668.0
2024-07-11 12:35:00,86.54,86.6,86.46,86.5,27207.0,85.7974,85.8569,85.7181,85.7578,27207.0
2024-07-11 12:40:00,86.48,86.56,86.46,86.46,19102.0,85.7379,85.8173,85.7181,85.7181,19102.0
2024-07-11 12:45:00,86.43,86.43,86.15,86.15,41800.0,85.6884,85.6884,85.4108,85.4108,41800.0
2024-07-11 12:50:00,86.16,86.22,86.05,86.12,31690.0,85.4207,85.4802,85.3116,85.381,31690.0
2024-07-11 12:55:00,86.11,86.26,86.11,86.18,12583.0,85.3711,85.5198,85.3711,85.4405,12583.0
2024-07-11 13:00:00,86.17,86.25,86.04,86.07,48856.0,85.4306,85.5099,85.3017,85.3315,48856.0
2024-07-11 13:05:00,86.05,86.25,86.02,86.23,18119.0,85.3116,85.5099,85.2819,85.4901,18119.0
2024-07-11 13:10:00,86.2,86.32,86.11,86.31,25866.0,85.4603,85.5793,85.3711,85.5694,25866.0
2024-07-11 13:15:00,86.3,86.39,86.27,86.33,7997.0,85.5595,85.6487,85.5297,85.5892,7997.0
2024-07-11 13:20:00,86.35,86.4,86.2,86.24,22195.0,85.6091,85.6586,85.4603,85.5,22195.0
2024-07-11 13:25:00,86.24,86.38,86.24,86.38,5546.0,85.5,85.6388,85.5,85.6388,5546.0
2024-07-11 13:30:00,86.34,86.34,86.24,86.25,8869.0,85.5991,85.5991,85.5,85.5099,8869.0
2024-07-11 13:35:00,86.24,86.32,86.16,86.16,7628.0,85.5,85.5793,85.4207,85.4207,7628.0
2024-07-11 13:40:00,86.16,86.24,86.15,86.16,10818.0,85.4207,85.5,85.4108,85.4207,10818.0
2024-07-11 13:45:00,86.13,86.13,85.99,86.03,58426.0,85.3909,85.3909,85.2521,85.2918,58426.0
2024-07-11 13:50:00,86.05,86.1,86.02,86.04,24011.0,85.3116,85.3612,85.2819,85.3017,24011.0
2024-07-11 13:55:00,86.07,86.09,86.01,86.03,26988.0,85.3315,85.3513,85.272,85.2918,26988.0
2024-07-11 14:00:00,86.04,86.07,86.0,86.03,14143.0,85.3017,85.3315,85.2621,85.2918,14143.0
2024-07-11 14:05:00,86.04,86.13,86.01,86.1,18082.0,85.3017,85.3909,85.272,85.3612,18082.0
2024-07-11 14:10:00,86.12,86.17,86.06,86.16,5850.0,85.381,85.4306,85.3215,85.4207,5850.0
2024-07-11 14:15:00,86.18,86.26,86.18,86.23,18161.0,85.4405,85.5198,85.4405,85.4901,18161.0
2024-07-11 14:20:00,86.23,86.33,86.22,86.25,40286.0,85.4901,85.5892,85.4802,85.5099,40286.0
2024-07-11 14:25:00,86.24,86.24,86.13,86.13,27924.0,85.5,85.5,85.3909,85.3909,27924.0
2024-07-11 14:30:00,86.13,86.45,86.13,86.4,15575.0,85.3909,85.7082,85.3909,85.6586,15575.0
2024-07-11 14:35:00,86.38,86.42,86.32,86.41,13353.0,85.6388,85.6785,85.5793,85.6685,13353.0
2024-07-11 14:40:00,86.39,86.44,86.35,86.42,36790.0,85.6487,85.6983,85.6091,85.6785,36790.0
2024-07-11 14:45:00,86.42,86.46,86.3,86.31,7703.0,85.6785,85.7181,85.5595,85.5694,7703.0
2024-07-11 14:50:00,86.33,86.43,86.33,86.37,4237.0,85.5892,85.6884,85.5892,85.6289,4237.0
2024-07-11 14:55:00,86.38,86.42,86.37,86.4,8576.0,85.6388,85.6785,85.6289,85.6586,8576.0
2024-07-11 15:00:00,86.43,86.51,86.39,86.5,45367.0,85.6884,85.7677,85.6487,85.7578,45367.0
2024-07-11 15:05:00,86.51,86.52,86.42,86.45,13257.0,85.7677,85.7776,85.6785,85.7082,13257.0
2024-07-11 15:10:00,86.44,86.44,86.33,86.34,28236.0,85.6983,85.6983,85.5892,85.5991,28236.0
2024-07-11 15:15:00,86.35,86.45,86.34,86.42,3805.0,85.6091,85.7082,85.5991,85.6785,3805.0
2024-07-11 15:20:00,86.36,86.41,86.34,86.38,13660.0,85.619,85.6685,85.5991,85.6388,13660.0
2024-07-11 15:25:00,86.39,86.39,86.21,86.23,27790.0,85.6487,85.6487,85.4703,85.4901,27790.0
2024-07-11 15:30:00,86.24,86.34,86.24,86.29,30980.0,85.5,85.5991,85.5,85.5496,30980.0
2024-07-11 15:35:00,86.31,86.53,86.31,86.5,21183.0,85.5694,85.7875,85.5694,85.7578,21183.0
2024-07-11 15:40:00,86.48,86.48,86.27,86.28,44733.0,85.7379,85.7379,85.5297,85.5397,44733.0
2024-07-11 15:45:00,86.3,86.44,86.3,86.41,15755.0,85.5595,85.6983,85.5595,85.6685,15755.0
2024-07-11 15:50:00,86.4,86.48,86.29,86.32,105120.0,85.6586,85.7379,85.5496,85.5793,105120.0
2024-07-11 15:55:00,86.3,86.42,86.18,86.18,154576.0,85.5595,85.6785,85.4405,85.4405,154576.0
2024-07-12 09:30:00,86.52,86.61,86.4,86.47,130934.0,85.7776,85.8668,85.6586,85.728,130934.0
2024-07-12 09:35:00,86.5,86.62,86.42,86.6,37651.0,85.7578,85.8767,85.6785,85.8569,37651.0
2024-07-12 09:40:00,86.58,86.69,86.5,86.52,20536.0,85.8371,85.9461,85.7578,85.7776,20536.0
2024-07-12 09:45:00,86.48,86.71,86.47,86.7,24079.0,85.7379,85.966,85.728,85.9561,24079.0
2024-07-12 09:50:00,86.72,86.78,86.68,86.77,38240.0,85.9759,86.0354,85.9362,86.0255,38240.0
2024-07-12 09:55:00,86.73,86.96,86.73,86.9,63346.0,85.9858,86.2138,85.9858,86.1543,63346.0
2024-07-12 10:00:00,86.93,87.04,86.84,86.94,44577.0,86.1841,86.2931,86.0949,86.194,44577.0
2024-07-12 10:05:00,86.95,87.14,86.91,87.09,25346.0,86.2039,86.3923,86.1643,86.3427,25346.0
2024-07-12 10:10:00,87.1,87.19,87.09,87.15,47879.0,86.3526,86.4418,86.3427,86.4022,47879.0
2024-07-12 10:15:00,87.17,87.19,87.12,87.18,11193.0,86.422,86.4418,86.3725,86.4319,11193.0
2024-07-12 10:20:00,87.19,87.2,87.04,87.16,20040.0,86.4418,86.4518,86.2931,86.4121,20040.0
2024-07-12 10:25:00,87.18,87.21,87.16,87.17,19908.0,86.4319,86.4617,86.4121,86.422,19908.0
2024-07-12 10:30:00,87.18,87.37,87.17,87.37,23042.0,86.4319,86.6203,86.422,86.6203,23042.0
2024-07-12 10:35:00,87.36,87.48,87.31,87.47,14053.0,86.6104,86.7294,86.5608,86.7194,14053.0
2024-07-12 10:40:00,87.47,87.59,87.46,87.59,15706.0,86.7194,86.8384,86.7095,86.8384,15706.0
2024-07-12 10:45:00,87.56,87.64,87.51,87.64,10701.0,86.8087,86.888,86.7591,86.888,10701.0
2024-07-12 10:50:00,87.64,87.66,87.59,87.64,34066.0,86.888,86.9078,86.8384,86.888,34066.0
2024-07-12 10:55:00,87.64,87.64,87.6,87.62,27376.0,86.888,86.888,86.8483,86.8682,27376.0
2024-07-12 11:00:00,87.62,87.68,87.57,87.63,9691.0,86.8682,86.9276,86.8186,86.8781,9691.0
2024-07-12 11:05:00,87.63,87.78,87.62,87.73,25694.0,86.8781,87.0268,86.8682,86.9772,25694.0
2024-07-12 11:10:00,87.76,87.77,87.71,87.73,15885.0,87.007,87.0169,86.9574,86.9772,15885.0
2024-07-12 11:15:00,87.76,87.76,87.65,87.67,23912.0,87.007,87.007,86.8979,86.9177,23912.0
2024-07-12 11:20:00,87.66,87.69,87.63,87.65,11866.0,86.9078,86.9376,86.8781,86.8979,11866.0
2024-07-12 11:25:00,87.66,87.79,87.65,87.78,11386.0,86.9078,87.0367,86.8979,87.0268,11386.0
2024-07-12 11:30:00,87.79,87.79,87.67,87.67,11524.0,87.0367,87.0367,86.9177,86.9177,11524.0
2024-07-12 11:35:00,87.67,87.74,87.66,87.74,4840.0,86.9177,86.9871,86.9078,86.9871,4840.0
2024-07-12 11:40:00,87.73,87.8,87.73,87.8,6295.0,86.9772,87.0466,86.9772,87.0466,6295.0
2024-07-12 11:45:00,87.77,87.78,87.75,87.77,4327.0,87.0169,87.0268,86.997,87.0169,4327.0
2024-07-12 11:50:00,87.77,87.77,87.71,87.77,13905.0,87.0169,87.0169,86.9574,87.0169,13905.0
2024-07-12 11:55:00,87.75,87.75,87.48,87.48,17607.0,86.997,86.997,86.7294,86.7294,17607.0
2024-07-12 12:00:00,87.48,87.55,87.4,87.53,51794.0,86.7294,86.7988,86.65,86.7789,51794.0
2024-07-12 12:05:00,87.51,87.53,87.3,87.32,29666.0,86.7591,86.7789,86.5509,86.5707,29666.0
2024-07-12 12:10:00,87.35,87.38,87.31,87.33,20145.0,86.6005,86.6302,86.5608,86.5806,20145.0
2024-07-12 12:15:00,87.34,87.46,87.34,87.46,5155.0,86.5906,86.7095,86.5906,86.7095,5155.0
2024-07-12 12:20:00,87.43,87.5,87.43,87.49,4916.0,86.6798,86.7492,86.6798,86.7393,4916.0
2024-07-12 12:25:00,87.49,87.51,87.4,87.45,27436.0,86.7393,86.7591,86.65,86.6996,27436.0
2024-07-12 12:30:00,87.46,87.49,87.4,87.44,35545.0,86.7095,86.7393,86.65,86.6897,35545.0
2024-07-12 12:35:00,87.46,87.57,87.45,87.53,8184.0,86.7095,86.8186,86.6996,86.7789,8184.0
2024-07-12 12:40:00,87.51,87.54,87.49,87.52,2457.0,86.7591,86.7888,86.7393,86.769,2457.0
2024-07-12 12:45:00,87.5,87.52,87.49,87.49,2740.0,86.7492,86.769,86.7393,86.7393,2740.0
2024-07-12 12:50:00,87.51,87.66,87.51,87.65,4777.0,86.7591,86.9078,86.7591,86.8979,4777.0
2024-07-12 12:55:00,87.66,87.76,87.65,87.75,6389.0,86.9078,87.007,86.8979,86.997,6389.0
2024-07-12 13:00:00,87.75,87.77,87.72,87.74,8530.0,86.997,87.0169,86.9673,86.9871,8530.0
2024-07-12 13:05:00,87.76,87.78,87.72,87.77,2400.0,87.007,87.0268,86.9673,87.0169,2400.0
2024-07-12 13:10:00,87.77,87.89,87.77,87.85,15991.0,87.0169,87.1358,87.0169,87.0962,15991.0
2024-07-12 13:15:00,87.87,87.88,87.82,87.85,6390.0,87.116,87.1259,87.0664,87.0962,6390.0
2024-07-12 13:20:00,87.87,87.96,87.86,87.96,6697.0,87.116,87.2052,87.1061,87.2052,6697.0
2024-07-12 13:25:00,87.93,88.0,87.93,87.99,8618.0,87.1755,87.2449,87.1755,87.235,8618.0
2024-07-12 13:30:00,87.99,88.1,87.96,88.09,50062.0,87.235,87.344,87.2052,87.3341,50062.0
2024-07-12 13:35:00,88.1,88.14,88.09,88.13,14299.0,87.344,87.3837,87.3341,87.3738,14299.0
2024-07-12 13:40:00,88.14,88.26,88.09,88.25,15701.0,87.3837,87.5027,87.3341,87.4928,15701.0
2024-07-12 13:45:00,88.25,88.38,88.23,88.37,25546.0,87.4928,87.6216,87.4729,87.6117,25546.0
2024-07-12 13:50:00,88.35,88.39,88.31,88.36,15119.0,87.5919,87.6316,87.5522,87.6018,15119.0
2024-07-12 13:55:00,88.36,88.39,88.17,88.2,14193.0,87.6018,87.6316,87.4134,87.4432,14193.0
2024-07-12 14:00:00,88.2,88.27,88.09,88.27,22339.0,87.4432,87.5126,87.3341,87.5126,22339.0
2024-07-12 14:05:00,88.26,88.28,88.18,88.25,27271.0,87.5027,87.5225,87.4234,87.4928,27271.0
2024-07-12 14:10:00,88.26,88.3,88.24,88.24,19565.0,87.5027,87.5423,87.4828,87.4828,19565.0
2024-07-12 14:15:00,88.24,88.28,88.22,88.23,8237.0,87.4828,87.5225,87.463,87.4729,8237.0
2024-07-12 14:20:00,88.23,88.23,88.1,88.13,10246.0,87.4729,87.4729,87.344,87.3738,10246.0
2024-07-12 14:25:00,88.12,88.18,88.06,88.17,4983.0,87.3639,87.4234,87.3044,87.4134,4983.0
2024-07-12 14:30:00,88.18,88.19,88.12,88.12,3156.0,87.4234,87.4333,87.3639,87.3639,3156.0
2024-07-12 14:35:00,88.15,88.18,88.11,88.18,1946.0,87.3936,87.4234,87.354,87.4234,1946.0
2024-07-12 14:40:00,88.2,88.22,88.15,88.18,11666.0,87.4432,87.463,87.3936,87.4234,11666.0
2024-07-12 14:45:00,88.2,88.24,88.19,88.22,17087.0,87.4432,87.4828,87.4333,87.463,17087.0
2024-07-12 14:50:00,88.21,88.22,88.14,88.14,15978.0,87.4531,87.463,87.3837,87.3837,15978.0
2024-07-12 14:55:00,88.14,88.26,88.14,88.26,6857.0,87.3837,87.5027,87.3837,87.5027,6857.0
2024-07-12 15:00:00,88.26,88.26,88.19,88.19,15834.0,87.5027,87.5027,87.4333,87.4333,15834.0
2024-07-12 15:05:00,88.22,88.25,88.18,88.2,7153.0,87.463,87.4928,87.4234,87.4432,7153.0
2024-07-12 15:10:00,88.2,88.2,88.07,88.13,11050.0,87.4432,87.4432,87.3143,87.3738,11050.0
2024-07-12 15:15:00,88.12,88.13,88.09,88.1,3650.0,87.3639,87.3738,87.3341,87.344,3650.0
2024-07-12 15:20:00,88.11,88.13,88.05,88.1,27081.0,87.354,87.3738,87.2945,87.344,27081.0
2024-07-12 15:25:00,88.08,88.14,88.08,88.12,43942.0,87.3242,87.3837,87.3242,87.3639,43942.0
2024-07-12 15:30:00,88.12,88.12,87.73,87.96,81204.0,87.3639,87.3639,86.9772,87.2052,81204.0
2024-07-12 15:35:00,87.94,87.95,87.59,87.69,31384.0,87.1854,87.1953,86.8384,86.9376,31384.0
2024-07-12 15:40:00,87.66,87.66,87.34,87.4,36764.0,86.9078,86.9078,86.5906,86.65,36764.0
2024-07-12 15:45:00,87.46,87.5,87.25,87.3,59580.0,86.7095,86.7492,86.5013,86.5509,59580.0
2024-07-12 15:50:00,87.29,87.36,86.98,87.35,168425.0,86.541,86.6104,86.2337,86.6005,168425.0
2024-07-12 15:55:00,87.35,87.35,86.94,87.23,239408.0,86.6005,86.6005,86.194,86.4815,239408.0
2024-07-15 09:30:00,87.87,87.95,87.83,87.94,66204.0,87.116,87.1953,87.0764,87.1854,66204.0
2024-07-15 09:35:00,87.94,88.07,87.89,88.06,26030.0,87.1854,87.3143,87.1358,87.3044,26030.0
2024-07-15 09:40:00,88.08,88.1,87.81,87.81,38974.0,87.3242,87.344,87.0565,87.0565,38974.0
2024-07-15 09:45:00,87.82,87.93,87.67,87.83,33810.0,87.0664,87.1755,86.9177,87.0764,33810.0
2024-07-15 09:50:00,87.82,87.91,87.69,87.88,16308.0,87.0664,87.1557,86.9376,87.1259,16308.0
2024-07-15 09:55:00,87.86,87.87,87.75,87.82,24573.0,87.1061,87.116,86.997,87.0664,24573.0
2024-07-15 10:00:00,87.84,88.01,87.83,88.0,182076.0,87.0863,87.2548,87.0764,87.2449,182076.0
2024-07-15 10:05:00,88.01,88.08,87.94,88.05,132503.0,87.2548,87.3242,87.1854,87.2945,132503.0
2024-07-15 10:10:00,88.05,88.07,87.93,87.99,204871.0,87.2945,87.3143,87.1755,87.235,204871.0
2024-07-15 10:15:00,88.0,88.07,87.97,88.03,174082.0,87.2449,87.3143,87.2152,87.2746,174082.0
2024-07-15 10:20:00,88.02,88.08,87.99,88.07,148216.0,87.2647,87.3242,87.235,87.3143,148216.0
2024-07-15 10:25:00,88.07,88.1,88.02,88.08,147604.0,87.3143,87.344,87.2647,87.3242,147604.0
2024-07-15 10:30:00,88.07,88.21,88.06,88.17,131686.0,87.3143,87.4531,87.3044,87.4134,131686.0
2024-07-15 10:35:00,88.17,88.25,88.17,88.18,143039.0,87.4134,87.4928,87.4134,87.4234,143039.0
2024-07-15 10:40:00,88.17,88.25,88.17,88.24,59537.0,87.4134,87.4928,87.4134,87.4828,59537.0
2024-07-15 10:45:00,88.24,88.24,88.21,88.23,14815.0,87.4828,87.4828,87.4531,87.4729,14815.0
2024-07-15 10:50:00,88.25,88.34,88.24,88.34,30637.0,87.4928,87.582,87.4828,87.582,30637.0
2024-07-15 10:55:00,88.36,88.4,88.34,88.37,12283.0,87.6018,87.6415,87.582,87.6117,12283.0
2024-07-15 11:00:00,88.37,88.52,88.36,88.51,35599.0,87.6117,87.7604,87.6018,87.7505,35599.0
2024-07-15 11:05:00,88.52,88.54,88.48,88.48,8829.0,87.7604,87.7803,87.7208,87.7208,8829.0
2024-07-15 11:10:00,88.51,88.65,88.51,88.64,25132.0,87.7505,87.8893,87.7505,87.8794,25132.0
2024-07-15 11:15:00,88.64,88.68,88.61,88.67,17848.0,87.8794,87.9191,87.8497,87.9092,17848.0
2024-07-15 11:20:00,88.67,88.73,88.67,88.71,12792.0,87.9092,87.9686,87.9092,87.9488,12792.0
2024-07-15 11:25:00,88.67,88.67,88.39,88.4,22441.0,87.9092,87.9092,87.6316,87.6415,22441.0
2024-07-15 11:30:00,88.39,88.43,88.26,88.26,21454.0,87.6316,87.6712,87.5027,87.5027,21454.0
2024-07-15 11:35:00,88.27,88.49,88.26,88.48,15043.0,87.5126,87.7307,87.5027,87.7208,15043.0
2024-07-15 11:40:00,88.49,88.52,88.36,88.37,16119.0,87.7307,87.7604,87.6018,87.6117,16119.0
2024-07-15 11:45:00,88.38,88.38,88.21,88.33,24171.0,87.6216,87.6216,87.4531,87.5721,24171.0
2024-07-15 11:50:00,88.33,88.38,88.28,88.31,11096.0,87.5721,87.6216,87.5225,87.5522,11096.0
2024-07-15 11:55:00,88.3,88.43,88.29,88.41,16617.0,87.5423,87.6712,87.5324,87.6514,16617.0
2024-07-15 12:00:00,88.4,88.4,88.27,88.28,5836.0,87.6415,87.6415,87.5126,87.5225,5836.0
2024-07-15 12:05:00,88.26,88.26,88.16,88.2,39983.0,87.5027,87.5027,87.4035,87.4432,39983.0
2024-07-15 12:10:00,88.2,88.2,88.05,88.08,111132.0,87.4432,87.4432,87.2945,87.3242,111132.0
2024-07-15 12:15:00,88.05,88.09,87.97,88.0,25610.0,87.2945,87.3341,87.2152,87.2449,25610.0
2024-07-15 12:20:00,87.99,88.17,87.91,88.16,46212.0,87.235,87.4134,87.1557,87.4035,46212.0
2024-07-15 12:25:00,88.16,88.17,88.07,88.13,12620.0,87.4035,87.4134,87.3143,87.3738,12620.0
2024-07-15 12:30:00,88.12,88.12,88.02,88.04,10955.0,87.3639,87.3639,87.2647,87.2846,10955.0
2024-07-15 12:35:00,88.07,88.11,88.03,88.06,10451.0,87.3143,87.354,87.2746,87.3044,10451.0
2024-07-15 12:40:00,88.05,88.21,88.01,88.08,33954.0,87.2945,87.4531,87.2548,87.3242,33954.0
2024-07-15 12:45:00,88.06,88.06,87.93,87.99,21055.0,87.3044,87.3044,87.1755,87.235,21055.0
2024-07-15 12:50:00,87.99,88.01,87.93,87.97,11168.0,87.235,87.2548,87.1755,87.2152,11168.0
2024-07-15 12:55:00,87.98,88.1,87.97,88.03,8213.0,87.2251,87.344,87.2152,87.2746,8213.0
2024-07-15 13:00:00,88.0,88.0,87.66,87.79,43401.0,87.2449,87.2449,86.9078,87.0367,43401.0
2024-07-15 13:05:00,87.8,87.96,87.8,87.92,28169.0,87.0466,87.2052,87.0466,87.1656,28169.0
2024-07-15 13:10:00,87.94,87.94,87.79,87.83,21376.0,87.1854,87.1854,87.0367,87.0764,21376.0
2024-07-15 13:15:00,87.83,87.88,87.73,87.88,21682.0,87.0764,87.1259,86.9772,87.1259,21682.0
2024-07-15 13:20:00,87.86,88.0,87.84,88.0,12954.0,87.1061,87.2449,87.0863,87.2449,12954.0
2024-07-15 13:25:00,88.0,88.01,87.72,87.75,4715.0,87.2449,87.2548,86.9673,86.997,4715.0
2024-07-15 13:30:00,87.73,87.76,87.46,87.6,34545.0,86.9772,87.007,86.7095,86.8483,34545.0
2024-07-15 13:35:00,87.56,87.63,87.54,87.57,18748.0,86.8087,86.8781,86.7888,86.8186,18748.0
2024-07-15 13:40:00,87.61,87.63,87.57,87.58,5264.0,86.8582,86.8781,86.8186,86.8285,5264.0
2024-07-15 13:45:00,87.58,87.6,87.49,87.55,25345.0,86.8285,86.8483,86.7393,86.7988,25345.0
2024-07-15 13:50:00,87.54,87.71,87.54,87.61,45648.0,86.7888,86.9574,86.7888,86.8582,45648.0
2024-07-15 13:55:00,87.63,87.63,87.57,87.57,13079.0,86.8781,86.8781,86.8186,86.8186,13079.0
2024-07-15 14:00:00,87.57,87.6,87.49,87.6,17606.0,86.8186,86.8483,86.7393,86.8483,17606.0
2024-07-15 14:05:00,87.58,87.58,87.54,87.55,11449.0,86.8285,86.8285,86.7888,86.7988,11449.0
2024-07-15 14:10:00,87.61,87.61,87.45,87.53,13398.0,86.8582,86.8582,86.6996,86.7789,13398.0
2024-07-15 14:15:00,87.52,87.57,87.47,87.56,11414.0,86.769,86.8186,86.7194,86.8087,11414.0
2024-07-15 14:20:00,87.53,87.76,87.53,87.72,13960.0,86.7789,87.007,86.7789,86.9673,13960.0
2024-07-15 14:25:00,87.72,87.81,87.68,87.79,16239.0,86.9673,87.0565,86.9276,87.0367,16239.0
2024-07-15 14:30:00,87.79,88.0,87.79,87.97,24101.0,87.0367,87.2449,87.0367,87.2152,24101.0
2024-07-15 14:35:00,87.97,87.98,87.77,87.82,16633.0,87.2152,87.2251,87.0169,87.0664,16633.0
2024-07-15 14:40:00,87.84,87.86,87.74,87.79,7468.0,87.0863,87.1061,86.9871,87.0367,7468.0
2024-07-15 14:45:00,87.81,87.88,87.76,87.85,10258.0,87.0565,87.1259,87.007,87.0962,10258.0
2024-07-15 14:50:00,87.84,87.87,87.82,87.82,4589.0,87.0863,87.116,87.0664,87.0664,4589.0
2024-07-15 14:55:00,87.81,87.94,87.81,87.91,13472.0,87.0565,87.1854,87.0565,87.1557,13472.0
2024-07-15 15:00:00,87.94,87.94,87.85,87.9,9566.0,87.1854,87.1854,87.0962,87.1458,9566.0
2024-07-15 15:05:00,87.88,87.97,87.83,87.93,16847.0,87.1259,87.2152,87.0764,87.1755,16847.0
2024-07-15 15:10:00,87.91,87.95,87.9,87.93,10097.0,87.1557,87.1953,87.1458,87.1755,10097.0
2024-07-15 15:15:00,87.92,88.03,87.91,88.03,20750.0,87.1656,87.2746,87.1557,87.2746,20750.0
2024-07-15 15:20:00,88.01,88.02,87.9,88.02,42923.0,87.2548,87.2647,87.1458,87.2647,42923.0
2024-07-15 15:25:00,88.01,88.01,87.86,87.87,21015.0,87.2548,87.2548,87.1061,87.116,21015.0
2024-07-15 15:30:00,87.86,87.94,87.85,87.9,4828.0,87.1061,87.1854,87.0962,87.1458,4828.0
2024-07-15 15:35:00,87.89,87.9,87.62,87.64,20702.0,87.1358,87.1458,86.8682,86.888,20702.0
2024-07-15 15:40:00,87.64,87.71,87.46,87.47,10806.0,86.888,86.9574,86.7095,86.7194,10806.0
2024-07-15 15:45:00,87.5,87.53,87.31,87.39,40947.0,86.7492,86.7789,86.5608,86.6401,40947.0
2024-07-15 15:50:00,87.39,87.51,87.12,87.48,107315.0,86.6401,86.7591,86.3725,86.7294,107315.0
2024-07-15 15:55:00,87.48,87.71,87.39,87.71,189743.0,86.7294,86.9574,86.6401,86.9574,189743.0
2024-07-16 09:30:00,88.12,88.25,88.08,88.25,77766.0,87.3639,87.4928,87.3242,87.4928,77766.0
2024-07-16 09:35:00,88.24,88.34,88.11,88.3,55451.0,87.4828,87.582,87.354,87.5423,55451.0
2024-07-16 09:40:00,88.31,88.32,88.14,88.18,65434.0,87.5522,87.5622,87.3837,87.4234,65434.0
2024-07-16 09:45:00,88.2,88.34,88.16,88.16,47628.0,87.4432,87.582,87.4035,87.4035,47628.0
2024-07-16 09:50:00,88.16,88.34,88.16,88.26,35357.0,87.4035,87.582,87.4035,87.5027,35357.0
2024-07-16 09:55:00,88.28,88.29,88.14,88.17,28313.0,87.5225,87.5324,87.3837,87.4134,28313.0
2024-07-16 10:00:00,88.2,88.23,87.97,87.99,40814.0,87.4432,87.4729,87.2152,87.235,40814.0
2024-07-16 10:05:00,87.99,88.02,87.87,87.93,82905.0,87.235,87.2647,87.116,87.1755,82905.0
2024-07-16 10:10:00,87.92,88.02,87.9,87.92,22105.0,87.1656,87.2647,87.1458,87.1656,22105.0
2024-07-16 10:15:00,87.9,88.02,87.88,88.0,33154.0,87.1458,87.2647,87.1259,87.2449,33154.0
2024-07-16 10:20:00,88.01,88.09,87.91,87.93,52601.0,87.2548,87.3341,87.1557,87.1755,52601.0
2024-07-16 10:25:00,87.94,88.1,87.92,88.04,18964.0,87.1854,87.344,87.1656,87.2846,18964.0
2024-07-16 10:30:00,88.04,88.13,87.98,88.1,36540.0,87.2846,87.3738,87.2251,87.344,36540.0
2024-07-16 10:35:00,88.07,88.23,87.98,88.2,278779.0,87.3143,87.4729,87.2251,87.4432,278779.0
2024-07-16 10:40:00,88.2,88.34,88.2,88.23,36453.0,87.4432,87.582,87.4432,87.4729,36453.0
2024-07-16 10:45:00,88.23,88.32,88.21,88.32,14520.0,87.4729,87.5622,87.4531,87.5622,14520.0
2024-07-16 10:50:00,88.32,88.37,88.25,88.29,15110.0,87.5622,87.6117,87.4928,87.5324,15110.0
2024-07-16 10:55:00,88.27,88.28,88.21,88.21,24000.0,87.5126,87.5225,87.4531,87.4531,24000.0
2024-07-16 11:00:00,88.23,88.36,88.12,88.36,34970.0,87.4729,87.6018,87.3639,87.6018,34970.0
2024-07-16 11:05:00,88.38,88.51,88.34,88.5,28191.0,87.6216,87.7505,87.582,87.7406,28191.0
2024-07-16 11:10:00,88.52,88.6,88.44,88.44,17987.0,87.7604,87.8398,87.6811,87.6811,17987.0
2024-07-16 11:15:00,88.45,88.45,88.4,88.42,3783.0,87.691,87.691,87.6415,87.6613,3783.0
2024-07-16 11:20:00,88.41,88.42,88.35,88.41,16734.0,87.6514,87.6613,87.5919,87.6514,16734.0
2024-07-16 11:25:00,88.41,88.44,88.31,88.31,7475.0,87.6514,87.6811,87.5522,87.5522,7475.0
2024-07-16 11:30:00,88.31,88.31,88.08,88.13,25972.0,87.5522,87.5522,87.3242,87.3738,25972.0
2024-07-16 11:35:00,88.12,88.22,88.1,88.2,27280.0,87.3639,87.463,87.344,87.4432,27280.0
2024-07-16 11:40:00,88.21,88.21,88.15,88.17,4974.0,87.4531,87.4531,87.3936,87.4134,4974.0
2024-07-16 11:45:00,88.19,88.2,88.11,88.12,9704.0,87.4333,87.4432,87.354,87.3639,9704.0
2024-07-16 11:50:00,88.12,88.26,88.12,88.24,26284.0,87.3639,87.5027,87.3639,87.4828,26284.0
2024-07-16 11:55:00,88.27,88.27,88.16,88.17,9150.0,87.5126,87.5126,87.4035,87.4134,9150.0
2024-07-16 12:00:00,88.24,88.25,88.21,88.23,1100.0,87.4828,87.4928,87.4531,87.4729,1100.0
2024-07-16 12:05:00,88.25,88.28,88.13,88.15,19054.0,87.4928,87.5225,87.3738,87.3936,19054.0
2024-07-16 12:10:00,88.22,88.22,88.01,88.15,8499.0,87.463,87.463,87.2548,87.3936,8499.0
2024-07-16 12:15:00,88.18,88.18,87.91,88.07,13112.0,87.4234,87.4234,87.1557,87.3143,13112.0
2024-07-16 12:20:00,88.06,88.14,87.99,88.09,14730.0,87.3044,87.3837,87.235,87.3341,14730.0
2024-07-16 12:25:00,88.07,88.08,88.02,88.04,5489.0,87.3143,87.3242,87.2647,87.2846,5489.0
2024-07-16 12:30:00,88.02,88.03,87.93,88.0,14117.0,87.2647,87.2746,87.1755,87.2449,14117.0
2024-07-16 12:35:00,88.03,88.18,88.02,88.09,18293.0,87.2746,87.4234,87.2647,87.3341,18293.0
2024-07-16 12:40:00,88.09,88.12,87.94,87.96,14711.0,87.3341,87.3639,87.1854,87.2052,14711.0
2024-07-16 12:45:00,88.01,88.18,88.01,88.18,10365.0,87.2548,87.4234,87.2548,87.4234,10365.0
2024-07-16 12:50:00,88.17,88.23,88.17,88.21,9155.0,87.4134,87.4729,87.4134,87.4531,9155.0
2024-07-16 12:55:00,88.22,88.33,88.2,88.32,19480.0,87.463,87.5721,87.4432,87.5622,19480.0
2024-07-16 13:00:00,88.28,88.31,88.27,88.28,3075.0,87.5225,87.5522,87.5126,87.5225,3075.0
2024-07-16 13:05:00,88.23,88.3,88.19,88.3,6026.0,87.4729,87.5423,87.4333,87.5423,6026.0
2024-07-16 13:10:00,88.29,88.3,88.17,88.17,4729.0,87.5324,87.5423,87.4134,87.4134,4729.0
2024-07-16 13:15:00,88.12,88.14,88.05,88.1,22056.0,87.3639,87.3837,87.2945,87.344,22056.0
2024-07-16 13:20:00,88.12,88.13,88.07,88.09,16042.0,87.3639,87.3738,87.3143,87.3341,16042.0
2024-07-16 13:25:00,88.09,88.16,88.06,88.08,10011.0,87.3341,87.4035,87.3044,87.3242,10011.0
2024-07-16 13:30:00,88.05,88.16,88.0,88.13,15496.0,87.2945,87.4035,87.2449,87.3738,15496.0
2024-07-16 13:35:00,88.13,88.14,88.06,88.1,13856.0,87.3738,87.3837,87.3044,87.344,13856.0
2024-07-16 13:40:00,88.09,88.12,88.05,88.11,2696.0,87.3341,87.3639,87.2945,87.354,2696.0
2024-07-16 13:45:00,88.1,88.18,88.08,88.18,3999.0,87.344,87.4234,87.3242,87.4234,3999.0
2024-07-16 13:50:00,88.14,88.2,88.13,88.2,1968.0,87.3837,87.4432,87.3738,87.4432,1968.0
2024-07-16 13:55:00,88.23,88.25,88.2,88.23,4513.0,87.4729,87.4928,87.4432,87.4729,4513.0
2024-07-16 14:00:00,88.19,88.2,88.14,88.14,5883.0,87.4333,87.4432,87.3837,87.3837,5883.0
2024-07-16 14:05:00,88.21,88.25,88.21,88.22,3428.0,87.4531,87.4928,87.4531,87.463,3428.0
2024-07-16 14:10:00,88.24,88.26,88.18,88.22,21247.0,87.4828,87.5027,87.4234,87.463,21247.0
2024-07-16 14:15:00,88.19,88.2,88.04,88.1,24283.0,87.4333,87.4432,87.2846,87.344,24283.0
2024-07-16 14:20:00,88.1,88.33,88.07,88.31,45360.0,87.344,87.5721,87.3143,87.5522,45360.0
2024-07-16 14:25:00,88.3,88.32,88.27,88.29,12036.0,87.5423,87.5622,87.5126,87.5324,12036.0
2024-07-16 14:30:00,88.26,88.34,88.24,88.3,32565.0,87.5027,87.582,87.4828,87.5423,32565.0
2024-07-16 14:35:00,88.3,88.5,88.3,88.49,41429.0,87.5423,87.7406,87.5423,87.7307,41429.0
2024-07-16 14:40:00,88.5,88.57,88.46,88.57,12334.0,87.7406,87.81,87.701,87.81,12334.0
2024-07-16 14:45:00,88.54,88.59,88.44,88.55,11840.0,87.7803,87.8298,87.6811,87.7902,11840.0
2024-07-16 14:50:00,88.52,88.57,88.47,88.55,11639.0,87.7604,87.81,87.7109,87.7902,11639.0
2024-07-16 14:55:00,88.52,88.64,88.52,88.63,13364.0,87.7604,87.8794,87.7604,87.8695,13364.0
2024-07-16 15:00:00,88.64,88.65,88.53,88.57,31878.0,87.8794,87.8893,87.7704,87.81,31878.0
2024-07-16 15:05:00,88.56,88.58,88.49,88.55,20358.0,87.8001,87.8199,87.7307,87.7902,20358.0
2024-07-16 15:10:00,88.55,88.6,88.53,88.59,24441.0,87.7902,87.8398,87.7704,87.8298,24441.0
2024-07-16 15:15:00,88.54,88.56,88.5,88.52,5953.0,87.7803,87.8001,87.7406,87.7604,5953.0
2024-07-16 15:20:00,88.51,88.58,88.5,88.56,5689.0,87.7505,87.8199,87.7406,87.8001,5689.0
2024-07-16 15:25:00,88.55,88.6,88.47,88.6,7168.0,87.7902,87.8398,87.7109,87.8398,7168.0
2024-07-16 15:30:00,88.58,88.68,88.52,88.64,28988.0,87.8199,87.9191,87.7604,87.8794,28988.0
2024-07-16 15:35:00,88.64,88.66,88.58,88.64,4918.0,87.8794,87.8992,87.8199,87.8794,4918.0
2024-07-16 15:40:00,88.64,88.65,88.54,88.56,6754.0,87.8794,87.8893,87.7803,87.8001,6754.0
2024-07-16 15:45:00,88.57,88.57,88.47,88.5,15025.0,87.81,87.81,87.7109,87.7406,15025.0
2024-07-16 15:50:00,88.51,88.77,88.48,88.75,56490.0,87.7505,88.0083,87.7208,87.9885,56490.0
2024-07-16 15:55:00,88.76,88.82,88.64,88.73,61577.0,87.9984,88.0579,87.8794,87.9686,61577.0
2024-07-17 09:30:00,86.82,87.12,86.8,87.09,189604.0,86.075,86.3725,86.0552,86.3427,189604.0
2024-07-17 09:35:00,87.09,87.23,87.07,87.09,69258.0,86.3427,86.4815,86.3229,86.3427,69258.0
2024-07-17 09:40:00,87.09,87.15,86.97,87.01,53568.0,86.3427,86.4022,86.2237,86.2634,53568.0
2024-07-17 09:45:00,86.99,87.21,86.97,87.11,39973.0,86.2436,86.4617,86.2237,86.3625,39973.0
2024-07-17 09:50:00,87.11,87.33,87.09,87.3,37218.0,86.3625,86.5806,86.3427,86.5509,37218.0
2024-07-17 09:55:00,87.29,87.33,87.13,87.13,21956.0,86.541,86.5806,86.3824,86.3824,21956.0
2024-07-17 10:00:00,87.14,87.14,86.88,86.92,70260.0,86.3923,86.3923,86.1345,86.1742,70260.0
2024-07-17 10:05:00,86.94,86.94,86.58,86.59,70292.0,86.194,86.194,85.8371,85.847,70292.0
2024-07-17 10:10:00,86.58,86.86,86.53,86.86,59727.0,85.8371,86.1147,85.7875,86.1147,59727.0
2024-07-17 10:15:00,86.81,86.98,86.78,86.97,50495.0,86.0651,86.2337,86.0354,86.2237,50495.0
2024-07-17 10:20:00,86.97,86.97,86.82,86.87,34390.0,86.2237,86.2237,86.075,86.1246,34390.0
2024-07-17 10:25:00,86.82,86.87,86.74,86.78,98710.0,86.075,86.1246,85.9957,86.0354,98710.0
2024-07-17 10:30:00,86.76,86.9,86.73,86.83,36266.0,86.0155,86.1543,85.9858,86.0849,36266.0
2024-07-17 10:35:00,86.82,86.88,86.66,86.76,12950.0,86.075,86.1345,85.9164,86.0155,12950.0
2024-07-17 10:40:00,86.71,86.87,86.71,86.82,11503.0,85.966,86.1246,85.966,86.075,11503.0
2024-07-17 10:45:00,86.83,86.87,86.65,86.65,11217.0,86.0849,86.1246,85.9065,85.9065,11217.0
2024-07-17 10:50:00,86.67,86.67,86.62,86.63,8725.0,85.9263,85.9263,85.8767,85.8867,8725.0
2024-07-17 10:55:00,86.64,86.73,86.63,86.63,8148.0,85.8966,85.9858,85.8867,85.8867,8148.0
2024-07-17 11:00:00,86.62,86.69,86.55,86.58,44506.0,85.8767,85.9461,85.8073,85.8371,44506.0
2024-07-17 11:05:00,86.59,86.76,86.55,86.76,9058.0,85.847,86.0155,85.8073,86.0155,9058.0
2024-07-17 11:10:00,86.74,86.76,86.59,86.67,21947.0,85.9957,86.0155,85.847,85.9263,21947.0
2024-07-17 11:15:00,86.64,86.74,86.57,86.72,8278.0,85.8966,85.9957,85.8272,85.9759,8278.0
2024-07-17 11:20:00,86.72,86.79,86.66,86.69,16947.0,85.9759,86.0453,85.9164,85.9461,16947.0
2024-07-17 11:25:00,86.6,86.73,86.52,86.73,7942.0,85.8569,85.9858,85.7776,85.9858,7942.0
2024-07-17 11:30:00,86.73,86.73,86.62,86.72,7250.0,85.9858,85.9858,85.8767,85.9759,7250.0
2024-07-17 11:35:00,86.7,86.71,86.65,86.7,3438.0,85.9561,85.966,85.9065,85.9561,3438.0
2024-07-17 11:40:00,86.71,86.72,86.55,86.65,11689.0,85.966,85.9759,85.8073,85.9065,11689.0
2024-07-17 11:45:00,86.65,86.66,86.58,86.59,23917.0,85.9065,85.9164,85.8371,85.847,23917.0
2024-07-17 11:50:00,86.56,86.61,86.49,86.6,26160.0,85.8173,85.8668,85.7479,85.8569,26160.0
2024-07-17 11:55:00,86.64,86.7,86.6,86.7,7395.0,85.8966,85.9561,85.8569,85.9561,7395.0
2024-07-17 12:00:00,86.68,86.72,86.58,86.59,14234.0,85.9362,85.9759,85.8371,85.847,14234.0
2024-07-17 12:05:00,86.62,86.62,86.53,86.54,10289.0,85.8767,85.8767,85.7875,85.7974,10289.0
2024-07-17 12:10:00,86.52,86.53,86.33,86.36,47049.0,85.7776,85.7875,85.5892,85.619,47049.0
2024-07-17 12:15:00,86.37,86.45,86.36,86.38,10371.0,85.6289,85.7082,85.619,85.6388,10371.0
2024-07-17 12:20:00,86.45,86.51,86.4,86.42,21438.0,85.7082,85.7677,85.6586,85.6785,21438.0
2024-07-17 12:25:00,86.42,86.44,86.34,86.35,11802.0,85.6785,85.6983,85.5991,85.6091,11802.0
2024-07-17 12:30:00,86.36,86.41,86.32,86.4,7971.0,85.619,85.6685,85.5793,85.6586,7971.0
2024-07-17 12:35:00,86.35,86.4,86.3,86.34,10299.0,85.6091,85.6586,85.5595,85.5991,10299.0
2024-07-17 12:40:00,86.29,86.32,86.28,86.29,15935.0,85.5496,85.5793,85.5397,85.5496,15935.0
2024-07-17 12:45:00,86.32,86.34,86.26,86.33,27003.0,85.5793,85.5991,85.5198,85.5892,27003.0
2024-07-17 12:50:00,86.32,86.45,86.3,86.42,54282.0,85.5793,85.7082,85.5595,85.6785,54282.0
2024-07-17 12:55:00,86.47,86.57,86.4,86.55,72956.0,85.728,85.8272,85.6586,85.8073,72956.0
2024-07-17 13:00:00,86.53,86.54,86.44,86.44,41269.0,85.7875,85.7974,85.6983,85.6983,41269.0
2024-07-17 13:05:00,86.44,86.44,86.24,86.24,7450.0,85.6983,85.6983,85.5,85.5,7450.0
2024-07-17 13:10:00,86.24,86.28,86.18,86.22,13801.0,85.5,85.5397,85.4405,85.4802,13801.0
2024-07-17 13:15:00,86.21,86.37,86.12,86.35,39911.0,85.4703,85.6289,85.381,85.6091,39911.0
2024-07-17 13:20:00,86.29,86.35,86.25,86.26,21096.0,85.5496,85.6091,85.5099,85.5198,21096.0
2024-07-17 13:25:00,86.25,86.37,86.25,86.37,34060.0,85.5099,85.6289,85.5099,85.6289,34060.0
2024-07-17 13:30:00,86.35,86.51,86.35,86.48,9164.0,85.6091,85.7677,85.6091,85.7379,9164.0
2024-07-17 13:35:00,86.49,86.52,86.41,86.43,9271.0,85.7479,85.7776,85.6685,85.6884,9271.0
2024-07-17 13:40:00,86.41,86.45,86.36,86.42,10312.0,85.6685,85.7082,85.619,85.6785,10312.0
2024-07-17 13:45:00,86.44,86.49,86.42,86.42,6105.0,85.6983,85.7479,85.6785,85.6785,6105.0
2024-07-17 13:50:00,86.45,86.45,86.3,86.31,6209.0,85.7082,85.7082,85.5595,85.5694,6209.0
2024-07-17 13:55:00,86.31,86.38,86.3,86.32,10998.0,85.5694,85.6388,85.5595,85.5793,10998.0
2024-07-17 14:00:00,86.33,86.33,86.23,86.29,16945.0,85.5892,85.5892,85.4901,85.5496,16945.0
2024-07-17 14:05:00,86.26,86.41,86.22,86.37,24088.0,85.5198,85.6685,85.4802,85.6289,24088.0
2024-07-17 14:10:00,86.36,86.47,86.36,86.38,7315.0,85.619,85.728,85.619,85.6388,7315.0
2024-07-17 14:15:00,86.36,86.52,86.36,86.52,9339.0,85.619,85.7776,85.619,85.7776,9339.0
2024-07-17 14:20:00,86.54,86.59,86.5,86.53,11661.0,85.7974,85.847,85.7578,85.7875,11661.0
2024-07-17 14:25:00,86.58,86.6,86.49,86.59,17434.0,85.8371,85.8569,85.7479,85.847,17434.0
2024-07-17 14:30:00,86.56,86.68,86.52,86.56,18496.0,85.8173,85.9362,85.7776,85.8173,18496.0
2024-07-17 14:35:00,86.57,86.62,86.5,86.5,11657.0,85.8272,85.8767,85.7578,85.7578,11657.0
2024-07-17 14:40:00,86.51,86.57,86.49,86.51,6760.0,85.7677,85.8272,85.7479,85.7677,6760.0
2024-07-17 14:45:00,86.51,86.55,86.4,86.44,27672.0,85.7677,85.8073,85.6586,85.6983,27672.0
2024-07-17 14:50:00,86.41,86.48,86.33,86.34,26138.0,85.6685,85.7379,85.5892,85.5991,26138.0
2024-07-17 14:55:00,86.35,86.42,86.35,86.4,11467.0,85.6091,85.6785,85.6091,85.6586,11467.0
2024-07-17 15:00:00,86.45,86.46,86.31,86.35,27596.0,85.7082,85.7181,85.5694,85.6091,27596.0
2024-07-17 15:05:00,86.35,86.41,86.26,86.34,34556.0,85.6091,85.6685,85.5198,85.5991,34556.0
2024-07-17 15:10:00,86.4,86.53,86.4,86.44,30914.0,85.6586,85.7875,85.6586,85.6983,30914.0
2024-07-17 15:15:00,86.45,86.49,86.37,86.44,5009.0,85.7082,85.7479,85.6289,85.6983,5009.0
2024-07-17 15:20:00,86.41,86.62,86.41,86.58,17785.0,85.6685,85.8767,85.6685,85.8371,17785.0
2024-07-17 15:25:00,86.56,86.62,86.52,86.55,15804.0,85.8173,85.8767,85.7776,85.8073,15804.0
2024-07-17 15:30:00,86.57,86.63,86.5,86.53,13853.0,85.8272,85.8867,85.7578,85.7875,13853.0
2024-07-17 15:35:00,86.5,86.53,86.37,86.39,25538.0,85.7578,85.7875,85.6289,85.6487,25538.0
2024-07-17 15:40:00,86.41,86.42,86.28,86.34,20635.0,85.6685,85.6785,85.5397,85.5991,20635.0
2024-07-17 15:45:00,86.32,86.41,86.28,86.38,34045.0,85.5793,85.6685,85.5397,85.6388,34045.0
2024-07-17 15:50:00,86.4,86.52,86.32,86.34,129243.0,85.6586,85.7776,85.5793,85.5991,129243.0
2024-07-17 15:55:00,86.34,86.38,86.23,86.24,163251.0,85.5991,85.6388,85.4901,85.5,163251.0
2024-07-18 09:30:00,86.7,86.73,86.54,86.61,160177.0,85.9561,85.9858,85.7974,85.8668,160177.0
2024-07-18 09:35:00,86.59,86.8,86.57,86.8,48650.0,85.847,86.0552,85.8272,86.0552,48650.0
2024-07-18 09:40:00,86.78,86.78,86.54,86.54,27617.0,86.0354,86.0354,85.7974,85.7974,27617.0
2024-07-18 09:45:00,86.52,86.59,86.45,86.55,27940.0,85.7776,85.847,85.7082,85.8073,27940.0
2024-07-18 09:50:00,86.58,86.6,86.49,86.49,30916.0,85.8371,85.8569,85.7479,85.7479,30916.0
2024-07-18 09:55:00,86.55,86.8,86.52,86.79,27888.0,85.8073,86.0552,85.7776,86.0453,27888.0
2024-07-18 10:00:00,86.79,86.89,86.69,86.86,59584.0,86.0453,86.1444,85.9461,86.1147,59584.0
2024-07-18 10:05:00,86.84,86.96,86.82,86.95,13633.0,86.0949,86.2138,86.075,86.2039,13633.0
2024-07-18 10:10:00,86.98,86.99,86.86,86.86,12827.0,86.2337,86.2436,86.1147,86.1147,12827.0
2024-07-18 10:15:00,86.88,87.0,86.88,86.88,7236.0,86.1345,86.2535,86.1345,86.1345,7236.0
2024-07-18 10:20:00,86.85,86.94,86.77,86.94,5856.0,86.1048,86.194,86.0255,86.194,5856.0
2024-07-18 10:25:00,86.93,86.94,86.79,86.79,8044.0,86.1841,86.194,86.0453,86.0453,8044.0
2024-07-18 10:30:00,86.75,86.75,86.27,86.28,40019.0,86.0056,86.0056,85.5297,85.5397,40019.0
2024-07-18 10:35:00,86.29,86.31,86.1,86.17,40307.0,85.5496,85.5694,85.3612,85.4306,40307.0
2024-07-18 10:40:00,86.16,86.16,85.83,86.0,81453.0,85.4207,85.4207,85.0935,85.2621,81453.0
2024-07-18 10:45:00,86.01,86.07,85.82,86.06,114976.0,85.272,85.3315,85.0836,85.3215,114976.0
2024-07-18 10:50:00,86.05,86.41,85.97,86.37,32899.0,85.3116,85.6685,85.2323,85.6289,32899.0
2024-07-18 10:55:00,86.38,86.44,86.14,86.19,35280.0,85.6388,85.6983,85.4009,85.4504,35280.0
2024-07-18 11:00:00,86.17,86.27,86.12,86.16,30596.0,85.4306,85.5297,85.381,85.4207,30596.0
2024-07-18 11:05:00,86.15,86.2,85.86,85.89,24916.0,85.4108,85.4603,85.1233,85.153,24916.0
2024-07-18 11:10:00,85.87,85.92,85.55,85.55,51789.0,85.1332,85.1827,84.8159,84.8159,51789.0
2024-07-18 11:15:00,85.57,85.63,85.45,85.48,45102.0,84.8358,84.8952,84.7168,84.7465,45102.0
2024-07-18 11:20:00,85.49,85.52,85.34,85.35,38981.0,84.7564,84.7862,84.6077,84.6176,38981.0
2024-07-18 11:25:00,85.36,85.43,85.23,85.25,44448.0,84.6276,84.697,84.4987,84.5185,44448.0
2024-07-18 11:30:00,85.22,85.32,85.06,85.09,62042.0,84.4888,84.5879,84.3301,84.3599,62042.0
2024-07-18 11:35:00,85.09,85.39,85.09,85.29,62201.0,84.3599,84.6573,84.3599,84.5582,62201.0
2024-07-18 11:40:00,85.31,85.4,85.19,85.19,40820.0,84.578,84.6672,84.459,84.459,40820.0
2024-07-18 11:45:00,85.19,85.25,84.92,84.92,82508.0,84.459,84.5185,84.1913,84.1913,82508.0
2024-07-18 11:50:00,84.93,85.13,84.91,85.0,69274.0,84.2012,84.3995,84.1814,84.2706,69274.0
2024-07-18 11:55:00,84.99,85.06,84.95,84.96,45239.0,84.2607,84.3301,84.2211,84.231,45239.0
2024-07-18 12:00:00,84.96,84.99,84.87,84.87,55183.0,84.231,84.2607,84.1418,84.1418,55183.0
2024-07-18 12:05:00,84.87,85.15,84.85,85.15,16709.0,84.1418,84.4194,84.1219,84.4194,16709.0
2024-07-18 12:10:00,85.13,85.13,84.91,84.94,27520.0,84.3995,84.3995,84.1814,84.2112,27520.0
2024-07-18 12:15:00,84.96,84.98,84.82,84.88,100248.0,84.231,84.2508,84.0922,84.1517,100248.0
2024-07-18 12:20:00,84.91,84.98,84.8,84.83,45336.0,84.1814,84.2508,84.0724,84.1021,45336.0
2024-07-18 12:25:00,84.85,85.0,84.84,84.99,37179.0,84.1219,84.2706,84.112,84.2607,37179.0
2024-07-18 12:30:00,84.94,85.23,84.89,85.21,24417.0,84.2112,84.4987,84.1616,84.4788,24417.0
2024-07-18 12:35:00,85.22,85.27,85.11,85.27,15945.0,84.4888,84.5383,84.3797,84.5383,15945.0
2024-07-18 12:40:00,85.28,85.31,85.16,85.29,31099.0,84.5482,84.578,84.4293,84.5582,31099.0
2024-07-18 12:45:00,85.27,85.31,85.17,85.17,26981.0,84.5383,84.578,84.4392,84.4392,26981.0
2024-07-18 12:50:00,85.16,85.25,85.15,85.19,5912.0,84.4293,84.5185,84.4194,84.459,5912.0
2024-07-18 12:55:00,85.2,85.39,85.2,85.39,11636.0,84.4689,84.6573,84.4689,84.6573,11636.0
2024-07-18 13:00:00,85.38,85.45,85.35,85.35,19150.0,84.6474,84.7168,84.6176,84.6176,19150.0
2024-07-18 13:05:00,85.33,85.33,85.15,85.17,9572.0,84.5978,84.5978,84.4194,84.4392,9572.0
2024-07-18 13:10:00,85.18,85.45,85.18,85.42,16311.0,84.4491,84.7168,84.4491,84.687,16311.0
2024-07-18 13:15:00,85.41,85.49,85.36,85.45,14614.0,84.6771,84.7564,84.6276,84.7168,14614.0
2024-07-18 13:20:00,85.48,85.59,85.46,85.51,19840.0,84.7465,84.8556,84.7267,84.7763,19840.0
2024-07-18 13:25:00,85.52,85.52,85.36,85.41,50339.0,84.7862,84.7862,84.6276,84.6771,50339.0
2024-07-18 13:30:00,85.42,85.55,85.42,85.42,19868.0,84.687,84.8159,84.687,84.687,19868.0
2024-07-18 13:35:00,85.42,85.52,85.38,85.41,6449.0,84.687,84.7862,84.6474,84.6771,6449.0
2024-07-18 13:40:00,85.42,85.45,85.4,85.4,5433.0,84.687,84.7168,84.6672,84.6672,5433.0
2024-07-18 13:45:00,85.44,85.53,85.44,85.51,8795.0,84.7069,84.7961,84.7069,84.7763,8795.0
2024-07-18 13:50:00,85.48,85.48,85.27,85.29,9507.0,84.7465,84.7465,84.5383,84.5582,9507.0
2024-07-18 13:55:00,85.3,85.31,85.15,85.2,41900.0,84.5681,84.578,84.4194,84.4689,41900.0
2024-07-18 14:00:00,85.13,85.13,85.0,85.09,14735.0,84.3995,84.3995,84.2706,84.3599,14735.0
2024-07-18 14:05:00,85.07,85.17,85.07,85.14,10390.0,84.34,84.4392,84.34,84.4094,10390.0
2024-07-18 14:10:00,85.13,85.15,84.93,84.97,17068.0,84.3995,84.4194,84.2012,84.2409,17068.0
2024-07-18 14:15:00,84.99,85.06,84.93,84.94,22066.0,84.2607,84.3301,84.2012,84.2112,22066.0
2024-07-18 14:20:00,85.0,85.13,84.92,85.09,14172.0,84.2706,84.3995,84.1913,84.3599,14172.0
2024-07-18 14:25:00,85.09,85.1,84.86,84.86,20656.0,84.3599,84.3698,84.1318,84.1318,20656.0
2024-07-18 14:30:00,84.86,84.93,84.75,84.88,48469.0,84.1318,84.2012,84.0228,84.1517,48469.0
2024-07-18 14:35:00,84.89,84.9,84.64,84.65,12558.0,84.1616,84.1715,83.9137,83.9236,12558.0
2024-07-18 14:40:00,84.71,84.77,84.67,84.71,10258.0,83.9831,84.0426,83.9435,83.9831,10258.0
2024-07-18 14:45:00,84.7,84.72,84.63,84.63,67216.0,83.9732,83.993,83.9038,83.9038,67216.0
2024-07-18 14:50:00,84.62,84.79,84.51,84.76,46869.0,83.8939,84.0624,83.7848,84.0327,46869.0
2024-07-18 14:55:00,84.79,84.82,84.74,84.8,29085.0,84.0624,84.0922,84.0129,84.0724,29085.0
2024-07-18 15:00:00,84.8,84.93,84.69,84.71,28406.0,84.0724,84.2012,83.9633,83.9831,28406.0
2024-07-18 15:05:00,84.68,84.76,84.62,84.66,18474.0,83.9534,84.0327,83.8939,83.9336,18474.0
2024-07-18 15:10:00,84.67,84.67,84.2,84.32,86565.0,83.9435,83.9435,83.4775,83.5965,86565.0
2024-07-18 15:15:00,84.33,84.47,84.31,84.39,85994.0,83.6064,83.7452,83.5866,83.6659,85994.0
2024-07-18 15:20:00,84.37,84.4,84.24,84.28,25975.0,83.646,83.6758,83.5172,83.5568,25975.0
2024-07-18 15:25:00,84.31,84.52,84.3,84.52,40106.0,83.5866,83.7948,83.5766,83.7948,40106.0
2024-07-18 15:30:00,84.44,84.58,84.42,84.51,71703.0,83.7154,83.8542,83.6956,83.7848,71703.0
2024-07-18 15:35:00,84.52,84.82,84.51,84.8,101574.0,83.7948,84.0922,83.7848,84.0724,101574.0
2024-07-18 15:40:00,84.83,84.94,84.79,84.85,17180.0,84.1021,84.2112,84.0624,84.1219,17180.0
2024-07-18 15:45:00,84.86,85.24,84.86,85.24,29617.0,84.1318,84.5086,84.1318,84.5086,29617.0
2024-07-18 15:50:00,85.23,85.23,84.71,84.72,94212.0,84.4987,84.4987,83.9831,83.993,94212.0
2024-07-18 15:55:00,84.73,85.07,84.73,84.89,141109.0,84.003,84.34,84.003,84.1616,141109.0
2024-07-19 09:30:00,84.75,84.9,84.59,84.77,124213.0,84.0228,84.1715,83.8642,84.0426,124213.0
2024-07-19 09:35:00,84.82,85.02,84.72,85.0,46978.0,84.0922,84.2905,83.993,84.2706,46978.0
2024-07-19 09:40:00,85.01,85.27,84.88,84.91,73193.0,84.2806,84.5383,84.1517,84.1814,73193.0
2024-07-19 09:45:00,84.89,84.9,84.75,84.87,12024.0,84.1616,84.1715,84.0228,84.1418,12024.0
2024-07-19 09:50:00,84.87,85.02,84.86,84.92,14592.0,84.1418,84.2905,84.1318,84.1913,14592.0
2024-07-19 09:55:00,84.94,85.09,84.89,84.92,18176.0,84.2112,84.3599,84.1616,84.1913,18176.0
2024-07-19 10:00:00,84.92,84.95,84.8,84.8,39734.0,84.1913,84.2211,84.0724,84.0724,39734.0
2024-07-19 10:05:00,84.8,85.01,84.79,84.99,21532.0,84.0724,84.2806,84.0624,84.2607,21532.0
2024-07-19 10:10:00,84.98,85.03,84.75,84.77,27041.0,84.2508,84.3004,84.0228,84.0426,27041.0
2024-07-19 10:15:00,84.8,84.96,84.79,84.87,12947.0,84.0724,84.231,84.0624,84.1418,12947.0
2024-07-19 10:20:00,84.87,84.88,84.66,84.69,18263.0,84.1418,84.1517,83.9336,83.9633,18263.0
2024-07-19 10:25:00,84.73,84.77,84.33,84.36,26122.0,84.003,84.0426,83.6064,83.6361,26122.0
2024-07-19 10:30:00,84.37,84.49,84.29,84.35,41959.0,83.646,83.765,83.5667,83.6262,41959.0
2024-07-19 10:35:00,84.33,84.55,84.32,84.54,54104.0,83.6064,83.8245,83.5965,83.8146,54104.0
2024-07-19 10:40:00,84.55,84.55,84.23,84.23,25990.0,83.8245,83.8245,83.5072,83.5072,25990.0
2024-07-19 10:45:00,84.23,84.48,84.23,84.37,24596.0,83.5072,83.7551,83.5072,83.646,24596.0
2024-07-19 10:50:00,84.36,84.47,84.3,84.4,16933.0,83.6361,83.7452,83.5766,83.6758,16933.0
2024-07-19 10:55:00,84.41,84.47,84.34,84.37,19598.0,83.6857,83.7452,83.6163,83.646,19598.0
2024-07-19 11:00:00,84.4,84.63,84.39,84.56,54804.0,83.6758,83.9038,83.6659,83.8344,54804.0
2024-07-19 11:05:00,84.56,84.58,84.35,84.35,9955.0,83.8344,83.8542,83.6262,83.6262,9955.0
2024-07-19 11:10:00,84.36,84.36,84.14,84.14,23568.0,83.6361,83.6361,83.418,83.418,23568.0
2024-07-19 11:15:00,84.13,84.29,84.13,84.25,12968.0,83.4081,83.5667,83.4081,83.5271,12968.0
2024-07-19 11:20:00,84.28,84.43,84.24,84.25,25699.0,83.5568,83.7055,83.5172,83.5271,25699.0
2024-07-19 11:25:00,84.26,84.26,83.89,83.91,33018.0,83.537,83.537,83.1702,83.19,33018.0
2024-07-19 11:30:00,83.92,83.96,83.78,83.88,40773.0,83.1999,83.2396,83.0611,83.1603,40773.0
2024-07-19 11:35:00,83.89,83.92,83.79,83.8,21148.0,83.1702,83.1999,83.071,83.0809,21148.0
2024-07-19 11:40:00,83.83,83.91,83.78,83.81,15397.0,83.1107,83.19,83.0611,83.0909,15397.0
2024-07-19 11:45:00,83.82,84.04,83.82,83.99,12451.0,83.1008,83.3189,83.1008,83.2693,12451.0
2024-07-19 11:50:00,84.03,84.07,83.95,84.06,9358.0,83.309,83.3486,83.2297,83.3387,9358.0
2024-07-19 11:55:00,84.05,84.34,84.02,84.34,15863.0,83.3288,83.6163,83.2991,83.6163,15863.0
2024-07-19 12:00:00,84.33,84.4,84.29,84.31,12319.0,83.6064,83.6758,83.5667,83.5866,12319.0
2024-07-19 12:05:00,84.28,84.48,84.26,84.41,12686.0,83.5568,83.7551,83.537,83.6857,12686.0
2024-07-19 12:10:00,84.38,84.44,84.29,84.42,16362.0,83.656,83.7154,83.5667,83.6956,16362.0
2024-07-19 12:15:00,84.42,84.45,84.35,84.36,3344.0,83.6956,83.7254,83.6262,83.6361,3344.0
2024-07-19 12:20:00,84.32,84.34,84.02,84.02,17545.0,83.5965,83.6163,83.2991,83.2991,17545.0
2024-07-19 12:25:00,84.03,84.11,84.03,84.03,6465.0,83.309,83.3883,83.309,83.309,6465.0
2024-07-19 12:30:00,84.05,84.08,83.85,83.88,14289.0,83.3288,83.3585,83.1305,83.1603,14289.0
2024-07-19 12:35:00,83.88,83.93,83.7,83.82,11701.0,83.1603,83.2098,82.9818,83.1008,11701.0
2024-07-19 12:40:00,83.85,83.98,83.8,83.8,26484.0,83.1305,83.2594,83.0809,83.0809,26484.0
2024-07-19 12:45:00,83.79,83.83,83.71,83.77,10598.0,83.071,83.1107,82.9917,83.0512,10598.0
2024-07-19 12:50:00,83.78,83.87,83.74,83.78,21605.0,83.0611,83.1503,83.0215,83.0611,21605.0
2024-07-19 12:55:00,83.82,83.91,83.76,83.84,21414.0,83.1008,83.19,83.0413,83.1206,21414.0
2024-07-19 13:00:00,83.82,83.82,83.58,83.61,45576.0,83.1008,83.1008,82.8628,82.8926,45576.0
2024-07-19 13:05:00,83.62,83.62,83.54,83.62,8387.0,82.9025,82.9025,82.8232,82.9025,8387.0
2024-07-19 13:10:00,83.63,83.63,83.49,83.58,19549.0,82.9124,82.9124,82.7736,82.8628,19549.0
2024-07-19 13:15:00,83.58,83.62,83.48,83.51,9894.0,82.8628,82.9025,82.7637,82.7934,9894.0
2024-07-19 13:20:00,83.51,83.55,83.38,83.45,12006.0,82.7934,82.8331,82.6645,82.7339,12006.0
2024-07-19 13:25:00,83.47,83.65,83.47,83.58,24610.0,82.7538,82.9322,82.7538,82.8628,24610.0
2024-07-19 13:30:00,83.54,83.67,83.47,83.61,18210.0,82.8232,82.9521,82.7538,82.8926,18210.0
2024-07-19 13:35:00,83.54,83.72,83.54,83.66,9426.0,82.8232,83.0016,82.8232,82.9421,9426.0
2024-07-19 13:40:00,83.62,83.63,83.46,83.49,14783.0,82.9025,82.9124,82.7439,82.7736,14783.0
2024-07-19 13:45:00,83.54,83.81,83.53,83.78,28675.0,82.8232,83.0909,82.8133,83.0611,28675.0
2024-07-19 13:50:00,83.76,83.76,83.63,83.67,5004.0,83.0413,83.0413,82.9124,82.9521,5004.0
2024-07-19 13:55:00,83.64,83.85,83.64,83.85,11853.0,82.9223,83.1305,82.9223,83.1305,11853.0
2024-07-19 14:00:00,83.79,83.88,83.72,83.73,11782.0,83.071,83.1603,83.0016,83.0115,11782.0
2024-07-19 14:05:00,83.76,83.9,83.76,83.89,9202.0,83.0413,83.1801,83.0413,83.1702,9202.0
2024-07-19 14:10:00,83.81,83.9,83.78,83.83,27923.0,83.0909,83.1801,83.0611,83.1107,27923.0
2024-07-19 14:15:00,83.87,83.92,83.77,83.77,90145.0,83.1503,83.1999,83.0512,83.0512,90145.0
2024-07-19 14:20:00,83.8,83.8,83.65,83.68,35856.0,83.0809,83.0809,82.9322,82.962,35856.0
2024-07-19 14:25:00,83.69,83.75,83.59,83.59,20745.0,82.9719,83.0314,82.8727,82.8727,20745.0
2024-07-19 14:30:00,83.57,83.66,83.54,83.62,26937.0,82.8529,82.9421,82.8232,82.9025,26937.0
2024-07-19 14:35:00,83.61,83.68,83.48,83.49,17661.0,82.8926,82.962,82.7637,82.7736,17661.0
2024-07-19 14:40:00,83.51,83.59,83.43,83.43,596048.0,82.7934,82.8727,82.7141,82.7141,596048.0
2024-07-19 14:45:00,83.45,83.57,83.42,83.56,21561.0,82.7339,82.8529,82.7042,82.843,21561.0
2024-07-19 14:50:00,83.63,83.7,83.62,83.66,34399.0,82.9124,82.9818,82.9025,82.9421,34399.0
2024-07-19 14:55:00,83.69,83.77,83.68,83.74,5852.0,82.9719,83.0512,82.962,83.0215,5852.0
2024-07-19 15:00:00,83.77,84.06,83.77,84.04,16744.0,83.0512,83.3387,83.0512,83.3189,16744.0
2024-07-19 15:05:00,84.04,84.05,83.91,83.94,21230.0,83.3189,83.3288,83.19,83.2197,21230.0
2024-07-19 15:10:00,83.97,84.09,83.95,84.01,12723.0,83.2495,83.3684,83.2297,83.2891,12723.0
2024-07-19 15:15:00,84.01,84.11,83.9,84.08,25786.0,83.2891,83.3883,83.1801,83.3585,25786.0
2024-07-19 15:20:00,84.06,84.15,84.04,84.04,18486.0,83.3387,83.4279,83.3189,83.3189,18486.0
2024-07-19 15:25:00,84.05,84.09,84.01,84.01,10066.0,83.3288,83.3684,83.2891,83.2891,10066.0
2024-07-19 15:30:00,84.02,84.04,83.75,83.75,27372.0,83.2991,83.3189,83.0314,83.0314,27372.0
2024-07-19 15:35:00,83.81,83.84,83.54,83.58,19588.0,83.0909,83.1206,82.8232,82.8628,19588.0
2024-07-19 15:40:00,83.6,83.7,83.5,83.54,31892.0,82.8827,82.9818,82.7835,82.8232,31892.0
2024-07-19 15:45:00,83.54,83.63,83.53,83.58,32363.0,82.8232,82.9124,82.8133,82.8628,32363.0
2024-07-19 15:50:00,83.57,83.71,83.53,83.57,62924.0,82.8529,82.9917,82.8133,82.8529,62924.0
2024-07-19 15:55:00,83.56,83.72,83.45,83.7,235192.0,82.843,83.0016,82.7339,82.9818,235192.0
2024-07-22 09:30:00,84.92,84.93,84.69,84.83,124142.0,84.1913,84.2012,83.9633,84.1021,124142.0
2024-07-22 09:35:00,84.85,85.19,84.85,85.08,62390.0,84.1219,84.459,84.1219,84.35,62390.0
2024-07-22 09:40:00,85.09,85.17,85.03,85.1,58786.0,84.3599,84.4392,84.3004,84.3698,58786.0
2024-07-22 09:45:00,85.09,85.34,85.09,85.3,71673.0,84.3599,84.6077,84.3599,84.5681,71673.0
2024-07-22 09:50:00,85.3,85.32,85.08,85.2,61106.0,84.5681,84.5879,84.35,84.4689,61106.0
2024-07-22 09:55:00,85.21,85.21,84.79,84.8,187376.0,84.4788,84.4788,84.0624,84.0724,187376.0
2024-07-22 10:00:00,84.83,84.84,84.6,84.62,22045.0,84.1021,84.112,83.8741,83.8939,22045.0
2024-07-22 10:05:00,84.58,84.62,84.42,84.45,31048.0,83.8542,83.8939,83.6956,83.7254,31048.0
2024-07-22 10:10:00,84.45,84.74,84.44,84.73,46981.0,83.7254,84.0129,83.7154,84.003,46981.0
2024-07-22 10:15:00,84.74,84.85,84.57,84.71,75203.0,84.0129,84.1219,83.8443,83.9831,75203.0
2024-07-22 10:20:00,84.72,84.81,84.68,84.79,323514.0,83.993,84.0823,83.9534,84.0624,323514.0
2024-07-22 10:25:00,84.83,84.97,84.76,84.97,51275.0,84.1021,84.2409,84.0327,84.2409,51275.0
2024-07-22 10:30:00,84.96,85.06,84.87,85.05,15816.0,84.231,84.3301,84.1418,84.3202,15816.0
2024-07-22 10:35:00,85.05,85.25,85.05,85.25,13176.0,84.3202,84.5185,84.3202,84.5185,13176.0
2024-07-22 10:40:00,85.26,85.32,85.23,85.32,23074.0,84.5284,84.5879,84.4987,84.5879,23074.0
2024-07-22 10:45:00,85.33,85.35,85.22,85.23,16123.0,84.5978,84.6176,84.4888,84.4987,16123.0
2024-07-22 10:50:00,85.2,85.2,85.06,85.09,7700.0,84.4689,84.4689,84.3301,84.3599,7700.0
2024-07-22 10:55:00,85.12,85.26,85.09,85.15,36727.0,84.3896,84.5284,84.3599,84.4194,36727.0
2024-07-22 11:00:00,85.16,85.33,85.13,85.33,9923.0,84.4293,84.5978,84.3995,84.5978,9923.0
2024-07-22 11:05:00,85.34,85.36,84.87,84.87,24314.0,84.6077,84.6276,84.1418,84.1418,24314.0
2024-07-22 11:10:00,84.86,85.08,84.86,85.01,14634.0,84.1318,84.35,84.1318,84.2806,14634.0
2024-07-22 11:15:00,85.05,85.09,84.76,84.81,34322.0,84.3202,84.3599,84.0327,84.0823,34322.0
2024-07-22 11:20:00,84.82,84.86,84.57,84.6,31480.0,84.0922,84.1318,83.8443,83.8741,31480.0
2024-07-22 11:25:00,84.58,84.71,84.52,84.54,32494.0,83.8542,83.9831,83.7948,83.8146,32494.0
2024-07-22 11:30:00,84.53,84.54,84.4,84.48,32829.0,83.8047,83.8146,83.6758,83.7551,32829.0
2024-07-22 11:35:00,84.48,84.53,84.43,84.52,11838.0,83.7551,83.8047,83.7055,83.7948,11838.0
2024-07-22 11:40:00,84.5,84.54,84.32,84.48,37191.0,83.7749,83.8146,83.5965,83.7551,37191.0
2024-07-22 11:45:00,84.46,84.48,84.34,84.41,10434.0,83.7353,83.7551,83.6163,83.6857,10434.0
2024-07-22 11:50:00,84.41,84.59,84.35,84.57,24621.0,83.6857,83.8642,83.6262,83.8443,24621.0
2024-07-22 11:55:00,84.56,84.57,84.49,84.53,11347.0,83.8344,83.8443,83.765,83.8047,11347.0
2024-07-22 12:00:00,84.52,84.6,84.46,84.46,22508.0,83.7948,83.8741,83.7353,83.7353,22508.0
2024-07-22 12:05:00,84.44,84.68,84.4,84.64,51130.0,83.7154,83.9534,83.6758,83.9137,51130.0
2024-07-22 12:10:00,84.64,84.7,84.58,84.63,11789.0,83.9137,83.9732,83.8542,83.9038,11789.0
2024-07-22 12:15:00,84.64,84.72,84.62,84.72,13649.0,83.9137,83.993,83.8939,83.993,13649.0
2024-07-22 12:20:00,84.73,84.73,84.68,84.72,6794.0,84.003,84.003,83.9534,83.993,6794.0
2024-07-22 12:25:00,84.7,84.7,84.61,84.65,6555.0,83.9732,83.9732,83.884,83.9236,6555.0
2024-07-22 12:30:00,84.64,84.68,84.57,84.66,9930.0,83.9137,83.9534,83.8443,83.9336,9930.0
2024-07-22 12:35:00,84.67,84.76,84.64,84.76,27370.0,83.9435,84.0327,83.9137,84.0327,27370.0
2024-07-22 12:40:00,84.76,84.78,84.73,84.78,17400.0,84.0327,84.0525,84.003,84.0525,17400.0
2024-07-22 12:45:00,84.8,84.81,84.72,84.81,13250.0,84.0724,84.0823,83.993,84.0823,13250.0
2024-07-22 12:50:00,84.81,85.06,84.8,85.05,19012.0,84.0823,84.3301,84.0724,84.3202,19012.0
2024-07-22 12:55:00,85.05,85.15,85.0,85.08,8732.0,84.3202,84.4194,84.2706,84.35,8732.0
2024-07-22 13:00:00,85.13,85.2,85.09,85.2,7495.0,84.3995,84.4689,84.3599,84.4689,7495.0
2024-07-22 13:05:00,85.22,85.27,85.18,85.26,14034.0,84.4888,84.5383,84.4491,84.5284,14034.0
2024-07-22 13:10:00,85.25,85.3,85.15,85.27,12858.0,84.5185,84.5681,84.4194,84.5383,12858.0
2024-07-22 13:15:00,85.27,85.32,85.22,85.31,8242.0,84.5383,84.5879,84.4888,84.578,8242.0
2024-07-22 13:20:00,85.33,85.33,85.2,85.32,8655.0,84.5978,84.5978,84.4689,84.5879,8655.0
2024-07-22 13:25:00,85.27,85.33,85.26,85.26,9724.0,84.5383,84.5978,84.5284,84.5284,9724.0
2024-07-22 13:30:00,85.29,85.48,85.26,85.46,30133.0,84.5582,84.7465,84.5284,84.7267,30133.0
2024-07-22 13:35:00,85.42,85.43,85.27,85.32,11587.0,84.687,84.697,84.5383,84.5879,11587.0
2024-07-22 13:40:00,85.33,85.34,85.3,85.3,4177.0,84.5978,84.6077,84.5681,84.5681,4177.0
2024-07-22 13:45:00,85.3,85.44,85.26,85.37,7366.0,84.5681,84.7069,84.5284,84.6375,7366.0
2024-07-22 13:50:00,85.38,85.39,85.34,85.37,8064.0,84.6474,84.6573,84.6077,84.6375,8064.0
2024-07-22 13:55:00,85.38,85.4,85.32,85.37,9477.0,84.6474,84.6672,84.5879,84.6375,9477.0
2024-07-22 14:00:00,85.37,85.41,85.34,85.36,14012.0,84.6375,84.6771,84.6077,84.6276,14012.0
2024-07-22 14:05:00,85.37,85.49,85.28,85.46,14754.0,84.6375,84.7564,84.5482,84.7267,14754.0
2024-07-22 14:10:00,85.45,85.46,85.3,85.37,5268.0,84.7168,84.7267,84.5681,84.6375,5268.0
2024-07-22 14:15:00,85.39,85.47,85.36,85.47,5354.0,84.6573,84.7366,84.6276,84.7366,5354.0
2024-07-22 14:20:00,85.46,85.55,85.42,85.54,21002.0,84.7267,84.8159,84.687,84.806,21002.0
2024-07-22 14:25:00,85.54,85.55,85.4,85.4,8945.0,84.806,84.8159,84.6672,84.6672,8945.0
2024-07-22 14:30:00,85.41,85.57,85.41,85.54,9115.0,84.6771,84.8358,84.6771,84.806,9115.0
2024-07-22 14:35:00,85.51,85.6,85.51,85.58,21986.0,84.7763,84.8655,84.7763,84.8457,21986.0
2024-07-22 14:40:00,85.57,85.61,85.52,85.56,12798.0,84.8358,84.8754,84.7862,84.8258,12798.0
2024-07-22 14:45:00,85.56,85.58,85.53,85.53,7240.0,84.8258,84.8457,84.7961,84.7961,7240.0
2024-07-22 14:50:00,85.52,85.59,85.52,85.57,6178.0,84.7862,84.8556,84.7862,84.8358,6178.0
2024-07-22 14:55:00,85.59,85.59,85.48,85.48,11298.0,84.8556,84.8556,84.7465,84.7465,11298.0
2024-07-22 15:00:00,85.48,85.49,85.28,85.46,27069.0,84.7465,84.7564,84.5482,84.7267,27069.0
2024-07-22 15:05:00,85.46,85.47,85.35,85.47,7797.0,84.7267,84.7366,84.6176,84.7366,7797.0
2024-07-22 15:10:00,85.44,85.52,85.44,85.47,9969.0,84.7069,84.7862,84.7069,84.7366,9969.0
2024-07-22 15:15:00,85.46,85.49,85.4,85.42,8094.0,84.7267,84.7564,84.6672,84.687,8094.0
2024-07-22 15:20:00,85.41,85.48,85.4,85.48,56180.0,84.6771,84.7465,84.6672,84.7465,56180.0
2024-07-22 15:25:00,85.48,85.49,85.35,85.38,8748.0,84.7465,84.7564,84.6176,84.6474,8748.0
2024-07-22 15:30:00,85.39,85.49,85.36,85.4,14706.0,84.6573,84.7564,84.6276,84.6672,14706.0
2024-07-22 15:35:00,85.4,85.57,85.39,85.56,40388.0,84.6672,84.8358,84.6573,84.8258,40388.0
2024-07-22 15:40:00,85.55,85.56,85.5,85.51,67464.0,84.8159,84.8258,84.7664,84.7763,67464.0
2024-07-22 15:45:00,85.53,85.57,85.45,85.45,69901.0,84.7961,84.8358,84.7168,84.7168,69901.0
2024-07-22 15:50:00,85.45,85.55,85.39,85.41,76079.0,84.7168,84.8159,84.6573,84.6771,76079.0
2024-07-22 15:55:00,85.41,85.53,85.33,85.4,118210.0,84.6771,84.7961,84.5978,84.6672,118210.0
2024-07-23 09:30:00,85.37,85.49,85.25,85.42,60506.0,84.6375,84.7564,84.5185,84.687,60506.0
2024-07-23 09:35:00,85.39,85.54,85.28,85.54,42056.0,84.6573,84.806,84.5482,84.806,42056.0
2024-07-23 09:40:00,85.54,85.7,85.52,85.7,38517.0,84.806,84.9646,84.7862,84.9646,38517.0
2024-07-23 09:45:00,85.68,85.76,85.57,85.76,36915.0,84.9448,85.0241,84.8358,85.0241,36915.0
2024-07-23 09:50:00,85.76,85.76,85.49,85.54,52908.0,85.0241,85.0241,84.7564,84.806,52908.0
2024-07-23 09:55:00,85.55,85.72,85.55,85.68,23082.0,84.8159,84.9845,84.8159,84.9448,23082.0
2024-07-23 10:00:00,85.68,85.76,85.59,85.74,30481.0,84.9448,85.0241,84.8556,85.0043,30481.0
2024-07-23 10:05:00,85.77,85.91,85.77,85.83,36457.0,85.034,85.1728,85.034,85.0935,36457.0
2024-07-23 10:10:00,85.85,85.88,85.71,85.79,12187.0,85.1133,85.1431,84.9745,85.0539,12187.0
2024-07-23 10:15:00,85.79,85.88,85.79,85.86,18662.0,85.0539,85.1431,85.0539,85.1233,18662.0
2024-07-23 10:20:00,85.85,85.94,85.83,85.84,24894.0,85.1133,85.2026,85.0935,85.1034,24894.0
2024-07-23 10:25:00,85.84,85.91,85.77,85.82,13132.0,85.1034,85.1728,85.034,85.0836,13132.0
2024-07-23 10:30:00,85.82,85.87,85.78,85.82,9039.0,85.0836,85.1332,85.0439,85.0836,9039.0
2024-07-23 10:35:00,85.79,85.84,85.63,85.69,10767.0,85.0539,85.1034,84.8952,84.9547,10767.0
2024-07-23 10:40:00,85.69,85.72,85.63,85.66,7945.0,84.9547,84.9845,84.8952,84.925,7945.0
2024-07-23 10:45:00,85.63,85.63,85.33,85.38,17806.0,84.8952,84.8952,84.5978,84.6474,17806.0
2024-07-23 10:50:00,85.38,85.45,85.29,85.35,21252.0,84.6474,84.7168,84.5582,84.6176,21252.0
2024-07-23 10:55:00,85.34,85.53,85.31,85.47,12421.0,84.6077,84.7961,84.578,84.7366,12421.0
2024-07-23 11:00:00,85.48,85.62,85.48,85.61,13882.0,84.7465,84.8853,84.7465,84.8754,13882.0
2024-07-23 11:05:00,85.62,85.74,85.6,85.72,11041.0,84.8853,85.0043,84.8655,84.9845,11041.0
2024-07-23 11:10:00,85.75,85.92,85.73,85.92,66891.0,85.0142,85.1827,84.9944,85.1827,66891.0
2024-07-23 11:15:00,85.93,86.05,85.92,86.0,26446.0,85.1927,85.3116,85.1827,85.2621,26446.0
2024-07-23 11:20:00,85.99,86.0,85.92,85.97,17660.0,85.2521,85.2621,85.1827,85.2323,17660.0
2024-07-23 11:25:00,85.97,85.97,85.89,85.95,32949.0,85.2323,85.2323,85.153,85.2125,32949.0
2024-07-23 11:30:00,85.95,86.0,85.92,86.0,8466.0,85.2125,85.2621,85.1827,85.2621,8466.0
2024-07-23 11:35:00,86.02,86.02,85.91,85.94,53986.0,85.2819,85.2819,85.1728,85.2026,53986.0
2024-07-23 11:40:00,85.95,85.98,85.91,85.92,15383.0,85.2125,85.2422,85.1728,85.1827,15383.0
2024-07-23 11:45:00,85.93,85.96,85.9,85.96,17915.0,85.1927,85.2224,85.1629,85.2224,17915.0
2024-07-23 11:50:00,85.96,85.97,85.82,85.89,19786.0,85.2224,85.2323,85.0836,85.153,19786.0
2024-07-23 11:55:00,85.89,85.93,85.83,85.9,7967.0,85.153,85.1927,85.0935,85.1629,7967.0
2024-07-23 12:00:00,85.88,85.91,85.83,85.88,9563.0,85.1431,85.1728,85.0935,85.1431,9563.0
2024-07-23 12:05:00,85.88,85.92,85.78,85.85,19673.0,85.1431,85.1827,85.0439,85.1133,19673.0
2024-07-23 12:10:00,85.83,85.92,85.82,85.9,11945.0,85.0935,85.1827,85.0836,85.1629,11945.0
2024-07-23 12:15:00,85.89,85.9,85.79,85.84,10158.0,85.153,85.1629,85.0539,85.1034,10158.0
2024-07-23 12:20:00,85.86,85.87,85.44,85.51,25606.0,85.1233,85.1332,84.7069,84.7763,25606.0
2024-07-23 12:25:00,85.47,85.56,85.37,85.54,14079.0,84.7366,84.8258,84.6375,84.806,14079.0
2024-07-23 12:30:00,85.52,85.55,85.43,85.47,24033.0,84.7862,84.8159,84.697,84.7366,24033.0
2024-07-23 12:35:00,85.48,85.54,85.39,85.41,9776.0,84.7465,84.806,84.6573,84.6771,9776.0
2024-07-23 12:40:00,85.42,85.52,85.42,85.45,18995.0,84.687,84.7862,84.687,84.7168,18995.0
2024-07-23 12:45:00,85.48,85.56,85.43,85.5,10494.0,84.7465,84.8258,84.697,84.7664,10494.0
2024-07-23 12:50:00,85.47,85.47,85.4,85.43,3141.0,84.7366,84.7366,84.6672,84.697,3141.0
2024-07-23 12:55:00,85.45,85.45,85.27,85.39,8929.0,84.7168,84.7168,84.5383,84.6573,8929.0
2024-07-23 13:00:00,85.44,85.48,85.42,85.47,8421.0,84.7069,84.7465,84.687,84.7366,8421.0
2024-07-23 13:05:00,85.45,85.48,85.36,85.4,35073.0,84.7168,84.7465,84.6276,84.6672,35073.0
2024-07-23 13:10:00,85.41,85.43,85.27,85.35,13136.0,84.6771,84.697,84.5383,84.6176,13136.0
2024-07-23 13:15:00,85.39,85.41,85.32,85.39,5204.0,84.6573,84.6771,84.5879,84.6573,5204.0
2024-07-23 13:20:00,85.39,85.5,85.38,85.44,10670.0,84.6573,84.7664,84.6474,84.7069,10670.0
2024-07-23 13:25:00,85.42,85.51,85.42,85.43,8131.0,84.687,84.7763,84.687,84.697,8131.0
2024-07-23 13:30:00,85.41,85.49,85.3,85.34,13792.0,84.6771,84.7564,84.5681,84.6077,13792.0
2024-07-23 13:35:00,85.32,85.44,85.32,85.39,14282.0,84.5879,84.7069,84.5879,84.6573,14282.0
2024-07-23 13:40:00,85.39,85.43,85.33,85.4,28303.0,84.6573,84.697,84.5978,84.6672,28303.0
2024-07-23 13:45:00,85.4,85.5,85.37,85.49,25920.0,84.6672,84.7664,84.6375,84.7564,25920.0
2024-07-23 13:50:00,85.5,85.57,85.46,85.56,16723.0,84.7664,84.8358,84.7267,84.8258,16723.0
2024-07-23 13:55:00,85.55,85.63,85.52,85.54,12610.0,84.8159,84.8952,84.7862,84.806,12610.0
2024-07-23 14:00:00,85.59,85.67,85.59,85.65,7921.0,84.8556,84.9349,84.8556,84.9151,7921.0
2024-07-23 14:05:00,85.63,85.69,85.6,85.67,318640.0,84.8952,84.9547,84.8655,84.9349,318640.0
2024-07-23 14:10:00,85.67,85.67,85.58,85.63,7650.0,84.9349,84.9349,84.8457,84.8952,7650.0
2024-07-23 14:15:00,85.61,85.67,85.58,85.61,10306.0,84.8754,84.9349,84.8457,84.8754,10306.0
2024-07-23 14:20:00,85.62,85.66,85.61,85.62,14536.0,84.8853,84.925,84.8754,84.8853,14536.0
2024-07-23 14:25:00,85.6,85.6,85.38,85.47,24464.0,84.8655,84.8655,84.6474,84.7366,24464.0
2024-07-23 14:30:00,85.48,85.53,85.46,85.51,4843.0,84.7465,84.7961,84.7267,84.7763,4843.0
2024-07-23 14:35:00,85.5,85.62,85.5,85.62,4675.0,84.7664,84.8853,84.7664,84.8853,4675.0
2024-07-23 14:40:00,85.59,85.6,85.49,85.51,14994.0,84.8556,84.8655,84.7564,84.7763,14994.0
2024-07-23 14:45:00,85.5,85.56,85.49,85.52,5929.0,84.7664,84.8258,84.7564,84.7862,5929.0
2024-07-23 14:50:00,85.5,85.53,85.48,85.49,2221.0,84.7664,84.7961,84.7465,84.7564,2221.0
2024-07-23 14:55:00,85.5,85.54,85.5,85.54,3646.0,84.7664,84.806,84.7664,84.806,3646.0
2024-07-23 15:00:00,85.54,85.54,85.5,85.5,5050.0,84.806,84.806,84.7664,84.7664,5050.0
2024-07-23 15:05:00,85.48,85.55,85.46,85.5,4027.0,84.7465,84.8159,84.7267,84.7664,4027.0
2024-07-23 15:10:00,85.51,85.57,85.5,85.54,5852.0,84.7763,84.8358,84.7664,84.806,5852.0
2024-07-23 15:15:00,85.48,85.5,85.43,85.49,9059.0,84.7465,84.7664,84.697,84.7564,9059.0
2024-07-23 15:20:00,85.49,85.59,85.49,85.58,3900.0,84.7564,84.8556,84.7564,84.8457,3900.0
2024-07-23 15:25:00,85.6,85.62,85.55,85.58,3732.0,84.8655,84.8853,84.8159,84.8457,3732.0
2024-07-23 15:30:00,85.51,85.55,85.5,85.5,9418.0,84.7763,84.8159,84.7664,84.7664,9418.0
2024-07-23 15:35:00,85.5,85.5,85.42,85.43,4445.0,84.7664,84.7664,84.687,84.697,4445.0
2024-07-23 15:40:00,85.42,85.42,85.15,85.25,32806.0,84.687,84.687,84.4194,84.5185,32806.0
2024-07-23 15:45:00,85.29,85.4,85.23,85.37,327926.0,84.5582,84.6672,84.4987,84.6375,327926.0
2024-07-23 15:50:00,85.38,85.42,85.0,85.01,71124.0,84.6474,84.687,84.2706,84.2806,71124.0
2024-07-23 15:55:00,85.0,85.17,84.98,85.11,69002.0,84.2706,84.4392,84.2508,84.3797,69002.0
2024-07-24 09:30:00,83.6,83.69,83.35,83.41,263649.0,82.8827,82.9719,82.6348,82.6943,263649.0
2024-07-24 09:35:00,83.39,83.41,83.27,83.31,51336.0,82.6745,82.6943,82.5555,82.5951,51336.0
2024-07-24 09:40:00,83.31,83.43,83.29,83.32,44196.0,82.5951,82.7141,82.5753,82.6051,44196.0
2024-07-24 09:45:00,83.33,83.44,83.21,83.26,42199.0,82.615,82.724,82.496,82.5456,42199.0
2024-07-24 09:50:00,83.25,83.26,83.0,83.06,54296.0,82.5357,82.5456,82.2878,82.3473,54296.0
2024-07-24 09:55:00,83.06,83.06,82.82,82.95,81820.0,82.3473,82.3473,82.1093,82.2382,81820.0
2024-07-24 10:00:00,82.94,82.99,82.79,82.81,36439.0,82.2283,82.2779,82.0796,82.0994,36439.0
2024-07-24 10:05:00,82.85,82.86,82.73,82.81,26698.0,82.1391,82.149,82.0201,82.0994,26698.0
2024-07-24 10:10:00,82.82,82.83,82.58,82.62,37972.0,82.1093,82.1193,81.8714,81.9111,37972.0
2024-07-24 10:15:00,82.62,82.72,82.56,82.61,46705.0,81.9111,82.0102,81.8516,81.9011,46705.0
2024-07-24 10:20:00,82.63,82.75,82.6,82.67,14885.0,81.921,82.0399,81.8912,81.9606,14885.0
2024-07-24 10:25:00,82.68,82.76,82.6,82.74,111697.0,81.9705,82.0499,81.8912,82.03,111697.0
2024-07-24 10:30:00,82.72,82.78,82.64,82.64,28364.0,82.0102,82.0697,81.9309,81.9309,28364.0
2024-07-24 10:35:00,82.64,82.71,82.54,82.58,36096.0,81.9309,82.0003,81.8317,81.8714,36096.0
2024-07-24 10:40:00,82.58,82.64,82.55,82.55,25284.0,81.8714,81.9309,81.8417,81.8417,25284.0
2024-07-24 10:45:00,82.59,82.59,82.49,82.58,34555.0,81.8813,81.8813,81.7822,81.8714,34555.0
2024-07-24 10:50:00,82.57,82.59,82.52,82.52,14877.0,81.8615,81.8813,81.8119,81.8119,14877.0
2024-07-24 10:55:00,82.53,82.67,82.53,82.61,73305.0,81.8218,81.9606,81.8218,81.9011,73305.0
2024-07-24 11:00:00,82.59,82.62,82.45,82.45,30870.0,81.8813,81.9111,81.7425,81.7425,30870.0
2024-07-24 11:05:00,82.43,82.45,82.36,82.45,43974.0,81.7227,81.7425,81.6533,81.7425,43974.0
2024-07-24 11:10:00,82.44,82.44,82.37,82.42,43306.0,81.7326,81.7326,81.6632,81.7128,43306.0
2024-07-24 11:15:00,82.41,82.45,82.33,82.34,40481.0,81.7029,81.7425,81.6236,81.6335,40481.0
2024-07-24 11:20:00,82.34,82.34,82.17,82.17,25649.0,81.6335,81.6335,81.4649,81.4649,25649.0
2024-07-24 11:25:00,82.19,82.38,82.19,82.34,29487.0,81.4848,81.6731,81.4848,81.6335,29487.0
2024-07-24 11:30:00,82.35,82.5,82.34,82.44,21483.0,81.6434,81.7921,81.6335,81.7326,21483.0
2024-07-24 11:35:00,82.4,82.46,82.36,82.44,17970.0,81.693,81.7524,81.6533,81.7326,17970.0
2024-07-24 11:40:00,82.41,82.41,82.29,82.34,26217.0,81.7029,81.7029,81.5839,81.6335,26217.0
2024-07-24 11:45:00,82.34,82.34,82.27,82.32,12693.0,81.6335,81.6335,81.5641,81.6136,12693.0
2024-07-24 11:50:00,82.29,82.41,82.29,82.38,11773.0,81.5839,81.7029,81.5839,81.6731,11773.0
2024-07-24 11:55:00,82.36,82.37,82.2,82.2,13268.0,81.6533,81.6632,81.4947,81.4947,13268.0
2024-07-24 12:00:00,82.23,82.25,82.19,82.21,27155.0,81.5244,81.5442,81.4848,81.5046,27155.0
2024-07-24 12:05:00,82.2,82.21,82.07,82.12,29125.0,81.4947,81.5046,81.3658,81.4154,29125.0
2024-07-24 12:10:00,82.12,82.28,82.12,82.27,32958.0,81.4154,81.574,81.4154,81.5641,32958.0
2024-07-24 12:15:00,82.28,82.39,82.24,82.31,35053.0,81.574,81.683,81.5343,81.6037,35053.0
2024-07-24 12:20:00,82.34,82.34,82.24,82.25,8836.0,81.6335,81.6335,81.5343,81.5442,8836.0
2024-07-24 12:25:00,82.22,82.24,82.14,82.16,12716.0,81.5145,81.5343,81.4352,81.455,12716.0
2024-07-24 12:30:00,82.16,82.21,82.14,82.2,7597.0,81.455,81.5046,81.4352,81.4947,7597.0
2024-07-24 12:35:00,82.22,82.26,82.11,82.12,9869.0,81.5145,81.5542,81.4054,81.4154,9869.0
2024-07-24 12:40:00,82.1,82.12,82.0,82.01,26646.0,81.3955,81.4154,81.2964,81.3063,26646.0
2024-07-24 12:45:00,82.03,82.24,82.0,82.18,31852.0,81.3261,81.5343,81.2964,81.4748,31852.0
2024-07-24 12:50:00,82.13,82.13,82.04,82.04,11907.0,81.4253,81.4253,81.336,81.336,11907.0
2024-07-24 12:55:00,82.05,82.11,82.04,82.09,16346.0,81.346,81.4054,81.336,81.3856,16346.0
2024-07-24 13:00:00,82.08,82.16,82.03,82.1,17930.0,81.3757,81.455,81.3261,81.3955,17930.0
2024-07-24 13:05:00,82.11,82.33,82.08,82.33,19415.0,81.4054,81.6236,81.3757,81.6236,19415.0
2024-07-24 13:10:00,82.33,82.37,82.28,82.31,15779.0,81.6236,81.6632,81.574,81.6037,15779.0
2024-07-24 13:15:00,82.31,82.37,82.27,82.36,18400.0,81.6037,81.6632,81.5641,81.6533,18400.0
2024-07-24 13:20:00,82.33,82.42,82.25,82.29,8436.0,81.6236,81.7128,81.5442,81.5839,8436.0
2024-07-24 13:25:00,82.27,82.28,82.23,82.23,1632.0,81.5641,81.574,81.5244,81.5244,1632.0
2024-07-24 13:30:00,82.16,82.29,82.12,82.29,1015867.0,81.455,81.5839,81.4154,81.5839,1015867.0
2024-07-24 13:35:00,82.29,82.39,82.28,82.34,16098.0,81.5839,81.683,81.574,81.6335,16098.0
2024-07-24 13:40:00,82.35,82.4,82.34,82.36,18428.0,81.6434,81.693,81.6335,81.6533,18428.0
2024-07-24 13:45:00,82.34,82.36,82.22,82.22,21503.0,81.6335,81.6533,81.5145,81.5145,21503.0
2024-07-24 13:50:00,82.15,82.17,82.12,82.12,1700.0,81.4451,81.4649,81.4154,81.4154,1700.0
2024-07-24 13:55:00,82.11,82.15,82.05,82.09,32071.0,81.4054,81.4451,81.346,81.3856,32071.0
2024-07-24 14:00:00,82.09,82.1,82.02,82.02,24544.0,81.3856,81.3955,81.3162,81.3162,24544.0
2024-07-24 14:05:00,82.03,82.14,82.02,82.07,39275.0,81.3261,81.4352,81.3162,81.3658,39275.0
2024-07-24 14:10:00,82.08,82.14,82.06,82.11,6000.0,81.3757,81.4352,81.3559,81.4054,6000.0
2024-07-24 14:15:00,82.11,82.14,82.01,82.02,13059.0,81.4054,81.4352,81.3063,81.3162,13059.0
2024-07-24 14:20:00,82.0,82.0,81.86,81.95,45533.0,81.2964,81.2964,81.1576,81.2468,45533.0
2024-07-24 14:25:00,81.95,82.02,81.9,81.91,14338.0,81.2468,81.3162,81.1972,81.2072,14338.0
2024-07-24 14:30:00,81.95,81.98,81.9,81.9,27608.0,81.2468,81.2766,81.1972,81.1972,27608.0
2024-07-24 14:35:00,81.87,81.96,81.87,81.93,15031.0,81.1675,81.2567,81.1675,81.227,15031.0
2024-07-24 14:40:00,81.92,81.94,81.69,81.7,32167.0,81.2171,81.2369,80.989,80.999,32167.0
2024-07-24 14:45:00,81.68,81.78,81.54,81.58,27739.0,80.9791,81.0783,80.8403,80.88,27739.0
2024-07-24 14:50:00,81.58,81.59,81.43,81.53,40001.0,80.88,80.8899,80.7313,80.8304,40001.0
2024-07-24 14:55:00,81.53,81.67,81.52,81.64,29511.0,80.8304,80.9692,80.8205,80.9395,29511.0
2024-07-24 15:00:00,81.64,81.67,81.52,81.56,16068.0,80.9395,80.9692,80.8205,80.8602,16068.0
2024-07-24 15:05:00,81.58,81.63,81.44,81.51,38724.0,80.88,80.9296,80.7412,80.8106,38724.0
2024-07-24 15:10:00,81.51,81.54,81.47,81.53,13127.0,80.8106,80.8403,80.7709,80.8304,13127.0
2024-07-24 15:15:00,81.51,81.57,81.43,81.46,49142.0,80.8106,80.8701,80.7313,80.761,49142.0
2024-07-24 15:20:00,81.48,81.56,81.47,81.56,29361.0,80.7808,80.8602,80.7709,80.8602,29361.0
2024-07-24 15:25:00,81.55,81.55,81.34,81.38,41740.0,80.8502,80.8502,80.642,80.6817,41740.0
2024-07-24 15:30:00,81.38,81.65,81.36,81.64,60046.0,80.6817,80.9494,80.6619,80.9395,60046.0
2024-07-24 15:35:00,81.63,81.67,81.56,81.61,98590.0,80.9296,80.9692,80.8602,80.9097,98590.0
2024-07-24 15:40:00,81.62,81.76,81.51,81.52,185455.0,80.9196,81.0584,80.8106,80.8205,185455.0
2024-07-24 15:45:00,81.52,81.57,81.38,81.47,97114.0,80.8205,80.8701,80.6817,80.7709,97114.0
2024-07-24 15:50:00,81.48,81.58,81.0,81.01,267396.0,80.7808,80.88,80.305,80.3149,267396.0
2024-07-24 15:55:00,81.01,81.33,80.97,81.24,349407.0,80.3149,80.6321,80.2752,80.5429,349407.0
2024-07-25 09:30:00,81.28,81.35,81.05,81.11,129320.0,80.5826,80.652,80.3545,80.414,129320.0
2024-07-25 09:35:00,81.11,81.18,80.9,81.01,104369.0,80.414,80.4834,80.2058,80.3149,104369.0
2024-07-25 09:40:00,81.0,81.32,80.95,81.15,88208.0,80.305,80.6222,80.2554,80.4537,88208.0
2024-07-25 09:45:00,81.16,81.25,80.98,81.15,53379.0,80.4636,80.5528,80.2851,80.4537,53379.0
2024-07-25 09:50:00,81.16,81.2,81.01,81.07,30752.0,80.4636,80.5032,80.3149,80.3744,30752.0
2024-07-25 09:55:00,81.12,81.12,80.75,80.86,64935.0,80.4239,80.4239,80.0571,80.1662,64935.0
2024-07-25 10:00:00,80.81,80.81,80.38,80.46,106518.0,80.1166,80.1166,79.6903,79.7696,106518.0
2024-07-25 10:05:00,80.45,80.62,80.2,80.27,59510.0,79.7597,79.9282,79.5118,79.5812,59510.0
2024-07-25 10:10:00,80.3,80.32,80.11,80.32,49423.0,79.611,79.6308,79.4226,79.6308,49423.0
2024-07-25 10:15:00,80.3,80.75,80.3,80.73,54124.0,79.611,80.0571,79.611,80.0373,54124.0
2024-07-25 10:20:00,80.7,80.91,80.57,80.91,62919.0,80.0075,80.2157,79.8787,80.2157,62919.0
2024-07-25 10:25:00,80.91,81.08,80.79,81.08,92308.0,80.2157,80.3843,80.0968,80.3843,92308.0
2024-07-25 10:30:00,81.02,81.11,80.89,81.09,33228.0,80.3248,80.414,80.1959,80.3942,33228.0
2024-07-25 10:35:00,81.09,81.19,81.03,81.08,27813.0,80.3942,80.4933,80.3347,80.3843,27813.0
2024-07-25 10:40:00,81.02,81.28,80.97,81.26,37202.0,80.3248,80.5826,80.2752,80.5627,37202.0
2024-07-25 10:45:00,81.27,81.39,81.19,81.39,49023.0,80.5726,80.6916,80.4933,80.6916,49023.0
2024-07-25 10:50:00,81.39,81.57,81.37,81.5,190445.0,80.6916,80.8701,80.6718,80.8007,190445.0
2024-07-25 10:55:00,81.51,81.73,81.4,81.72,105590.0,80.8106,81.0287,80.7015,81.0188,105590.0
2024-07-25 11:00:00,81.71,81.73,81.51,81.57,59191.0,81.0089,81.0287,80.8106,80.8701,59191.0
2024-07-25 11:05:00,81.6,81.68,81.5,81.63,39338.0,80.8998,80.9791,80.8007,80.9296,39338.0
2024-07-25 11:10:00,81.63,82.04,81.61,82.03,77615.0,80.9296,81.336,80.9097,81.3261,77615.0
2024-07-25 11:15:00,82.04,82.26,82.01,82.06,55400.0,81.336,81.5542,81.3063,81.3559,55400.0
2024-07-25 11:20:00,82.02,82.02,81.8,81.9,97818.0,81.3162,81.3162,81.0981,81.1972,97818.0
2024-07-25 11:25:00,81.9,81.9,81.76,81.84,39789.0,81.1972,81.1972,81.0584,81.1378,39789.0
2024-07-25 11:30:00,81.86,81.88,81.7,81.86,20973.0,81.1576,81.1774,80.999,81.1576,20973.0
2024-07-25 11:35:00,81.83,81.9,81.71,81.9,39183.0,81.1278,81.1972,81.0089,81.1972,39183.0
2024-07-25 11:40:00,81.9,81.9,81.6,81.74,76842.0,81.1972,81.1972,80.8998,81.0386,76842.0
2024-07-25 11:45:00,81.76,81.89,81.73,81.74,41335.0,81.0584,81.1873,81.0287,81.0386,41335.0
2024-07-25 11:50:00,81.73,81.93,81.73,81.89,42584.0,81.0287,81.227,81.0287,81.1873,42584.0
2024-07-25 11:55:00,81.89,82.08,81.77,82.08,23923.0,81.1873,81.3757,81.0684,81.3757,23923.0
2024-07-25 12:00:00,82.06,82.25,82.01,82.24,33035.0,81.3559,81.5442,81.3063,81.5343,33035.0
2024-07-25 12:05:00,82.21,82.21,81.89,82.01,90801.0,81.5046,81.5046,81.1873,81.3063,90801.0
2024-07-25 12:10:00,82.08,82.39,82.07,82.38,32025.0,81.3757,81.683,81.3658,81.6731,32025.0
2024-07-25 12:15:00,82.39,82.58,82.32,82.56,63017.0,81.683,81.8714,81.6136,81.8516,63017.0
2024-07-25 12:20:00,82.55,82.79,82.48,82.76,110242.0,81.8417,82.0796,81.7723,82.0499,110242.0
2024-07-25 12:25:00,82.73,82.76,82.6,82.72,44203.0,82.0201,82.0499,81.8912,82.0102,44203.0
2024-07-25 12:30:00,82.67,82.78,82.56,82.73,96774.0,81.9606,82.0697,81.8516,82.0201,96774.0
2024-07-25 12:35:00,82.74,82.75,82.64,82.73,50846.0,82.03,82.0399,81.9309,82.0201,50846.0
2024-07-25 12:40:00,82.72,82.86,82.71,82.8,56760.0,82.0102,82.149,82.0003,82.0895,56760.0
2024-07-25 12:45:00,82.81,82.85,82.56,82.64,43387.0,82.0994,82.1391,81.8516,81.9309,43387.0
2024-07-25 12:50:00,82.63,82.69,82.53,82.61,17578.0,81.921,81.9805,81.8218,81.9011,17578.0
2024-07-25 12:55:00,82.63,82.76,82.6,82.71,27180.0,81.921,82.0499,81.8912,82.0003,27180.0
2024-07-25 13:00:00,82.76,83.0,82.68,82.88,34111.0,82.0499,82.2878,81.9705,82.1688,34111.0
2024-07-25 13:05:00,82.85,83.05,82.83,83.04,18351.0,82.1391,82.3374,82.1193,82.3275,18351.0
2024-07-25 13:10:00,83.03,83.12,82.78,82.81,33360.0,82.3175,82.4068,82.0697,82.0994,33360.0
2024-07-25 13:15:00,82.83,82.83,82.48,82.52,35006.0,82.1193,82.1193,81.7723,81.8119,35006.0
2024-07-25 13:20:00,82.56,82.6,82.23,82.26,85784.0,81.8516,81.8912,81.5244,81.5542,85784.0
2024-07-25 13:25:00,82.3,82.42,82.25,82.31,20052.0,81.5938,81.7128,81.5442,81.6037,20052.0
2024-07-25 13:30:00,82.3,82.36,82.18,82.25,38991.0,81.5938,81.6533,81.4748,81.5442,38991.0
2024-07-25 13:35:00,82.27,82.34,82.19,82.32,33605.0,81.5641,81.6335,81.4848,81.6136,33605.0
2024-07-25 13:40:00,82.35,82.4,82.3,82.37,8579.0,81.6434,81.693,81.5938,81.6632,8579.0
2024-07-25 13:45:00,82.39,82.4,82.15,82.22,12866.0,81.683,81.693,81.4451,81.5145,12866.0
2024-07-25 13:50:00,82.13,82.27,82.12,82.18,30794.0,81.4253,81.5641,81.4154,81.4748,30794.0
2024-07-25 13:55:00,82.15,82.34,82.12,82.26,42333.0,81.4451,81.6335,81.4154,81.5542,42333.0
2024-07-25 14:00:00,82.25,82.25,81.99,82.01,19045.0,81.5442,81.5442,81.2865,81.3063,19045.0
2024-07-25 14:05:00,82.02,82.06,81.86,81.87,38377.0,81.3162,81.3559,81.1576,81.1675,38377.0
2024-07-25 14:10:00,81.88,81.95,81.79,81.86,42552.0,81.1774,81.2468,81.0882,81.1576,42552.0
2024-07-25 14:15:00,81.86,81.91,81.79,81.86,15529.0,81.1576,81.2072,81.0882,81.1576,15529.0
2024-07-25 14:20:00,81.87,81.87,81.63,81.65,32386.0,81.1675,81.1675,80.9296,80.9494,32386.0
2024-07-25 14:25:00,81.65,81.88,81.65,81.76,21794.0,80.9494,81.1774,80.9494,81.0584,21794.0
2024-07-25 14:30:00,81.78,81.9,81.74,81.9,10638.0,81.0783,81.1972,81.0386,81.1972,10638.0
2024-07-25 14:35:00,81.89,81.91,81.68,81.76,6594.0,81.1873,81.2072,80.9791,81.0584,6594.0
2024-07-25 14:40:00,81.76,81.76,81.51,81.56,46772.0,81.0584,81.0584,80.8106,80.8602,46772.0
2024-07-25 14:45:00,81.55,81.56,81.15,81.17,72693.0,80.8502,80.8602,80.4537,80.4735,72693.0
2024-07-25 14:50:00,81.19,81.28,81.05,81.05,48867.0,80.4933,80.5826,80.3545,80.3545,48867.0
2024-07-25 14:55:00,81.13,81.27,81.03,81.13,57698.0,80.4338,80.5726,80.3347,80.4338,57698.0
2024-07-25 15:00:00,81.16,81.36,81.12,81.17,15305.0,80.4636,80.6619,80.4239,80.4735,15305.0
2024-07-25 15:05:00,81.22,81.29,81.16,81.23,11095.0,80.5231,80.5925,80.4636,80.533,11095.0
2024-07-25 15:10:00,81.2,81.29,81.12,81.26,9390.0,80.5032,80.5925,80.4239,80.5627,9390.0
2024-07-25 15:15:00,81.23,81.39,81.18,81.36,24391.0,80.533,80.6916,80.4834,80.6619,24391.0
2024-07-25 15:20:00,81.33,81.71,81.33,81.64,27586.0,80.6321,81.0089,80.6321,80.9395,27586.0
2024-07-25 15:25:00,81.62,81.97,81.61,81.82,72852.0,80.9196,81.2666,80.9097,81.1179,72852.0
2024-07-25 15:30:00,81.81,81.86,81.6,81.61,22745.0,81.108,81.1576,80.8998,80.9097,22745.0
2024-07-25 15:35:00,81.65,81.65,81.27,81.33,26967.0,80.9494,80.9494,80.5726,80.6321,26967.0
2024-07-25 15:40:00,81.33,81.39,81.16,81.21,13456.0,80.6321,80.6916,80.4636,80.5132,13456.0
2024-07-25 15:45:00,81.2,81.23,80.88,81.2,158266.0,80.5032,80.533,80.186,80.5032,158266.0
2024-07-25 15:50:00,81.2,81.2,80.58,80.61,68986.0,80.5032,80.5032,79.8886,79.9183,68986.0
2024-07-25 15:55:00,80.61,80.7,80.32,80.38,184797.0,79.9183,80.0075,79.6308,79.6903,184797.0
2024-07-26 09:30:00,81.51,81.55,81.28,81.37,124771.0,80.8106,80.8502,80.5826,80.6718,124771.0
2024-07-26 09:35:00,81.42,81.73,81.41,81.7,57166.0,80.7214,81.0287,80.7114,80.999,57166.0
2024-07-26 09:40:00,81.76,81.77,81.44,81.72,35176.0,81.0584,81.0684,80.7412,81.0188,35176.0
2024-07-26 09:45:00,81.72,81.78,81.51,81.51,68577.0,81.0188,81.0783,80.8106,80.8106,68577.0
2024-07-26 09:50:00,81.53,81.7,81.46,81.5,19182.0,80.8304,80.999,80.761,80.8007,19182.0
2024-07-26 09:55:00,81.51,81.74,81.5,81.7,23918.0,80.8106,81.0386,80.8007,80.999,23918.0
2024-07-26 10:00:00,81.66,82.0,81.56,81.81,83795.0,80.9593,81.2964,80.8602,81.108,83795.0
2024-07-26 10:05:00,81.81,81.83,81.44,81.48,53578.0,81.108,81.1278,80.7412,80.7808,53578.0
2024-07-26 10:10:00,81.5,81.79,81.5,81.59,44249.0,80.8007,81.0882,80.8007,80.8899,44249.0
2024-07-26 10:15:00,81.57,81.76,81.53,81.56,9683.0,80.8701,81.0584,80.8304,80.8602,9683.0
2024-07-26 10:20:00,81.68,81.95,81.65,81.93,14391.0,80.9791,81.2468,80.9494,81.227,14391.0
2024-07-26 10:25:00,81.92,82.2,81.92,81.92,67800.0,81.2171,81.4947,81.2171,81.2171,67800.0
2024-07-26 10:30:00,81.95,81.95,81.4,81.42,72268.0,81.2468,81.2468,80.7015,80.7214,72268.0
2024-07-26 10:35:00,81.37,81.53,81.33,81.47,20898.0,80.6718,80.8304,80.6321,80.7709,20898.0
2024-07-26 10:40:00,81.45,81.75,81.42,81.56,15233.0,80.7511,81.0485,80.7214,80.8602,15233.0
2024-07-26 10:45:00,81.58,81.69,81.49,81.59,22023.0,80.88,80.989,80.7908,80.8899,22023.0
2024-07-26 10:50:00,81.58,81.65,81.48,81.6,21544.0,80.88,80.9494,80.7808,80.8998,21544.0
2024-07-26 10:55:00,81.61,81.85,81.54,81.83,17948.0,80.9097,81.1477,80.8403,81.1278,17948.0
2024-07-26 11:00:00,81.85,81.97,81.81,81.93,19058.0,81.1477,81.2666,81.108,81.227,19058.0
2024-07-26 11:05:00,81.93,82.03,81.87,81.91,16204.0,81.227,81.3261,81.1675,81.2072,16204.0
2024-07-26 11:10:00,81.91,81.94,81.75,81.86,9768.0,81.2072,81.2369,81.0485,81.1576,9768.0
2024-07-26 11:15:00,81.82,81.82,81.69,81.72,22723.0,81.1179,81.1179,80.989,81.0188,22723.0
2024-07-26 11:20:00,81.7,81.87,81.68,81.84,7554.0,80.999,81.1675,80.9791,81.1378,7554.0
2024-07-26 11:25:00,81.88,81.9,81.69,81.78,11814.0,81.1774,81.1972,80.989,81.0783,11814.0
2024-07-26 11:30:00,81.78,81.93,81.77,81.77,27424.0,81.0783,81.227,81.0684,81.0684,27424.0
2024-07-26 11:35:00,81.74,81.94,81.7,81.94,8230.0,81.0386,81.2369,80.999,81.2369,8230.0
2024-07-26 11:40:00,81.94,82.02,81.91,82.02,35518.0,81.2369,81.3162,81.2072,81.3162,35518.0
2024-07-26 11:45:00,82.02,82.17,82.0,82.17,26241.0,81.3162,81.4649,81.2964,81.4649,26241.0
2024-07-26 11:50:00,82.17,82.2,82.1,82.16,13823.0,81.4649,81.4947,81.3955,81.455,13823.0
2024-07-26 11:55:00,82.15,82.32,82.13,82.27,27527.0,81.4451,81.6136,81.4253,81.5641,27527.0
2024-07-26 12:00:00,82.29,82.45,82.26,82.44,25400.0,81.5839,81.7425,81.5542,81.7326,25400.0
2024-07-26 12:05:00,82.43,82.6,82.42,82.59,24365.0,81.7227,81.8912,81.7128,81.8813,24365.0
2024-07-26 12:10:00,82.59,82.61,82.34,82.37,17056.0,81.8813,81.9011,81.6335,81.6632,17056.0
2024-07-26 12:15:00,82.41,82.46,82.36,82.44,19984.0,81.7029,81.7524,81.6533,81.7326,19984.0
2024-07-26 12:20:00,82.36,82.47,82.36,82.43,17402.0,81.6533,81.7624,81.6533,81.7227,17402.0
2024-07-26 12:25:00,82.45,82.57,82.44,82.5,18142.0,81.7425,81.8615,81.7326,81.7921,18142.0
2024-07-26 12:30:00,82.53,82.63,82.53,82.53,5525.0,81.8218,81.921,81.8218,81.8218,5525.0
2024-07-26 12:35:00,82.54,82.55,82.43,82.55,5151.0,81.8317,81.8417,81.7227,81.8417,5151.0
2024-07-26 12:40:00,82.59,82.74,82.57,82.73,13079.0,81.8813,82.03,81.8615,82.0201,13079.0
2024-07-26 12:45:00,82.73,82.79,82.62,82.68,21948.0,82.0201,82.0796,81.9111,81.9705,21948.0
2024-07-26 12:50:00,82.73,82.83,82.72,82.79,8280.0,82.0201,82.1193,82.0102,82.0796,8280.0
2024-07-26 12:55:00,82.79,82.88,82.75,82.83,6898.0,82.0796,82.1688,82.0399,82.1193,6898.0
2024-07-26 13:00:00,82.83,82.88,82.74,82.83,17797.0,82.1193,82.1688,82.03,82.1193,17797.0
2024-07-26 13:05:00,82.84,82.85,82.7,82.7,8514.0,82.1292,82.1391,81.9904,81.9904,8514.0
2024-07-26 13:10:00,82.71,82.84,82.71,82.75,7450.0,82.0003,82.1292,82.0003,82.0399,7450.0
2024-07-26 13:15:00,82.82,82.85,82.79,82.82,3790.0,82.1093,82.1391,82.0796,82.1093,3790.0
2024-07-26 13:20:00,82.81,82.84,82.78,82.83,4435.0,82.0994,82.1292,82.0697,82.1193,4435.0
2024-07-26 13:25:00,82.84,82.97,82.82,82.95,14622.0,82.1292,82.2581,82.1093,82.2382,14622.0
2024-07-26 13:30:00,82.93,82.95,82.56,82.57,10785.0,82.2184,82.2382,81.8516,81.8615,10785.0
2024-07-26 13:35:00,82.57,82.57,82.05,82.1,62405.0,81.8615,81.8615,81.346,81.3955,62405.0
2024-07-26 13:40:00,82.12,82.22,82.03,82.19,30634.0,81.4154,81.5145,81.3261,81.4848,30634.0
2024-07-26 13:45:00,82.2,82.44,82.16,82.19,71434.0,81.4947,81.7326,81.455,81.4848,71434.0
2024-07-26 13:50:00,82.21,82.33,82.09,82.29,12913.0,81.5046,81.6236,81.3856,81.5839,12913.0
2024-07-26 13:55:00,82.31,82.34,82.2,82.31,8199.0,81.6037,81.6335,81.4947,81.6037,8199.0
2024-07-26 14:00:00,82.3,82.41,82.29,82.3,4149566.0,81.5938,81.7029,81.5839,81.5938,4149566.0
2024-07-26 14:05:00,82.24,82.37,82.24,82.36,4486.0,81.5343,81.6632,81.5343,81.6533,4486.0
2024-07-26 14:10:00,82.38,82.45,82.38,82.41,7066.0,81.6731,81.7425,81.6731,81.7029,7066.0
2024-07-26 14:15:00,82.37,82.42,82.19,82.2,2724.0,81.6632,81.7128,81.4848,81.4947,2724.0
2024-07-26 14:20:00,82.18,82.28,82.16,82.28,5020.0,81.4748,81.574,81.455,81.574,5020.0
2024-07-26 14:25:00,82.25,82.33,82.19,82.2,7812.0,81.5442,81.6236,81.4848,81.4947,7812.0
2024-07-26 14:30:00,82.17,82.26,82.11,82.24,7663.0,81.4649,81.5542,81.4054,81.5343,7663.0
2024-07-26 14:35:00,82.26,82.3,82.16,82.26,5433.0,81.5542,81.5938,81.455,81.5542,5433.0
2024-07-26 14:40:00,82.26,82.27,81.85,82.13,30320.0,81.5542,81.5641,81.1477,81.4253,30320.0
2024-07-26 14:45:00,82.14,82.14,81.98,82.1,28583.0,81.4352,81.4352,81.2766,81.3955,28583.0
2024-07-26 14:50:00,82.1,82.13,81.9,81.9,17284.0,81.3955,81.4253,81.1972,81.1972,17284.0
2024-07-26 14:55:00,81.92,82.01,81.86,81.9,90229.0,81.2171,81.3063,81.1576,81.1972,90229.0
2024-07-26 15:00:00,81.89,81.89,81.8,81.83,66407.0,81.1873,81.1873,81.0981,81.1278,66407.0
2024-07-26 15:05:00,81.83,81.97,81.73,81.95,23584.0,81.1278,81.2666,81.0287,81.2468,23584.0
2024-07-26 15:10:00,81.96,82.1,81.89,82.01,16993.0,81.2567,81.3955,81.1873,81.3063,16993.0
2024-07-26 15:15:00,82.0,82.04,81.85,81.97,13469.0,81.2964,81.336,81.1477,81.2666,13469.0
2024-07-26 15:20:00,81.95,82.16,81.93,82.16,22479.0,81.2468,81.455,81.227,81.455,22479.0
2024-07-26 15:25:00,82.18,82.33,82.14,82.23,23673.0,81.4748,81.6236,81.4352,81.5244,23673.0
2024-07-26 15:30:00,82.18,82.18,81.7,81.76,65026.0,81.4748,81.4748,80.999,81.0584,65026.0
2024-07-26 15:35:00,81.75,81.88,81.73,81.84,26393.0,81.0485,81.1774,81.0287,81.1378,26393.0
2024-07-26 15:40:00,81.9,82.13,81.86,82.13,44472.0,81.1972,81.4253,81.1576,81.4253,44472.0
2024-07-26 15:45:00,82.14,82.23,82.05,82.13,59386.0,81.4352,81.5244,81.346,81.4253,59386.0
2024-07-26 15:50:00,82.18,82.24,81.75,81.75,58686.0,81.4748,81.5343,81.0485,81.0485,58686.0
2024-07-26 15:55:00,81.76,82.17,81.65,82.12,649349.0,81.0584,81.4649,80.9494,81.4154,649349.0
2024-07-29 09:30:00,82.61,82.68,82.29,82.3,76250.0,81.9011,81.9705,81.5839,81.5938,76250.0
2024-07-29 09:35:00,82.3,82.56,82.24,82.56,30005.0,81.5938,81.8516,81.5343,81.8516,30005.0
2024-07-29 09:40:00,82.49,82.61,82.42,82.6,25965.0,81.7822,81.9011,81.7128,81.8912,25965.0
2024-07-29 09:45:00,82.6,82.73,82.53,82.57,16552.0,81.8912,82.0201,81.8218,81.8615,16552.0
2024-07-29 09:50:00,82.58,82.58,82.38,82.52,33549.0,81.8714,81.8714,81.6731,81.8119,33549.0
2024-07-29 09:55:00,82.49,82.77,82.49,82.74,17389.0,81.7822,82.0598,81.7822,82.03,17389.0
2024-07-29 10:00:00,82.78,82.9,82.78,82.88,22752.0,82.0697,82.1887,82.0697,82.1688,22752.0
2024-07-29 10:05:00,82.87,82.92,82.65,82.65,9848.0,82.1589,82.2085,81.9408,81.9408,9848.0
2024-07-29 10:10:00,82.57,82.65,82.32,82.38,15968.0,81.8615,81.9408,81.6136,81.6731,15968.0
2024-07-29 10:15:00,82.33,82.53,82.28,82.45,44864.0,81.6236,81.8218,81.574,81.7425,44864.0
2024-07-29 10:20:00,82.44,82.67,82.44,82.6,7782.0,81.7326,81.9606,81.7326,81.8912,7782.0
2024-07-29 10:25:00,82.57,82.57,82.38,82.42,17502.0,81.8615,81.8615,81.6731,81.7128,17502.0
2024-07-29 10:30:00,82.43,82.44,82.14,82.15,21217.0,81.7227,81.7326,81.4352,81.4451,21217.0
2024-07-29 10:35:00,82.16,82.34,82.15,82.33,13601.0,81.455,81.6335,81.4451,81.6236,13601.0
2024-07-29 10:40:00,82.34,82.45,82.34,82.42,8354.0,81.6335,81.7425,81.6335,81.7128,8354.0
2024-07-29 10:45:00,82.41,82.5,82.19,82.19,11127.0,81.7029,81.7921,81.4848,81.4848,11127.0
2024-07-29 10:50:00,82.16,82.24,82.11,82.14,11297.0,81.455,81.5343,81.4054,81.4352,11297.0
2024-07-29 10:55:00,82.16,82.23,82.08,82.08,6178.0,81.455,81.5244,81.3757,81.3757,6178.0
2024-07-29 11:00:00,82.1,82.1,81.96,82.02,19591.0,81.3955,81.3955,81.2567,81.3162,19591.0
2024-07-29 11:05:00,82.02,82.07,81.92,81.94,27153.0,81.3162,81.3658,81.2171,81.2369,27153.0
2024-07-29 11:10:00,81.98,81.99,81.81,81.93,15676.0,81.2766,81.2865,81.108,81.227,15676.0
2024-07-29 11:15:00,81.9,81.92,81.81,81.85,4553.0,81.1972,81.2171,81.108,81.1477,4553.0
2024-07-29 11:20:00,81.86,81.97,81.85,81.89,9229.0,81.1576,81.2666,81.1477,81.1873,9229.0
2024-07-29 11:25:00,81.92,82.07,81.92,82.03,8857.0,81.2171,81.3658,81.2171,81.3261,8857.0
2024-07-29 11:30:00,82.02,82.03,81.62,81.69,15833.0,81.3162,81.3261,80.9196,80.989,15833.0
2024-07-29 11:35:00,81.73,81.89,81.69,81.83,14847.0,81.0287,81.1873,80.989,81.1278,14847.0
2024-07-29 11:40:00,81.85,81.97,81.85,81.9,14150.0,81.1477,81.2666,81.1477,81.1972,14150.0
2024-07-29 11:45:00,81.94,82.32,81.94,82.3,13196.0,81.2369,81.6136,81.2369,81.5938,13196.0
2024-07-29 11:50:00,82.32,82.38,82.29,82.31,19278.0,81.6136,81.6731,81.5839,81.6037,19278.0
2024-07-29 11:55:00,82.37,82.53,82.37,82.49,14387.0,81.6632,81.8218,81.6632,81.7822,14387.0
2024-07-29 12:00:00,82.51,82.6,82.51,82.58,13749.0,81.802,81.8912,81.802,81.8714,13749.0
2024-07-29 12:05:00,82.63,82.71,82.61,82.65,11008.0,81.921,82.0003,81.9011,81.9408,11008.0
2024-07-29 12:10:00,82.64,82.78,82.62,82.76,39491.0,81.9309,82.0697,81.9111,82.0499,39491.0
2024-07-29 12:15:00,82.77,82.83,82.71,82.8,43958.0,82.0598,82.1193,82.0003,82.0895,43958.0
2024-07-29 12:20:00,82.84,82.84,82.75,82.76,10325.0,82.1292,82.1292,82.0399,82.0499,10325.0
2024-07-29 12:25:00,82.71,82.72,82.57,82.61,20001.0,82.0003,82.0102,81.8615,81.9011,20001.0
2024-07-29 12:30:00,82.6,82.74,82.59,82.63,6125.0,81.8912,82.03,81.8813,81.921,6125.0
2024-07-29 12:35:00,82.72,82.74,82.65,82.69,3473.0,82.0102,82.03,81.9408,81.9805,3473.0
2024-07-29 12:40:00,82.76,82.78,82.64,82.67,4144.0,82.0499,82.0697,81.9309,81.9606,4144.0
2024-07-29 12:45:00,82.72,82.76,82.68,82.75,7074.0,82.0102,82.0499,81.9705,82.0399,7074.0
2024-07-29 12:50:00,82.72,82.74,82.57,82.73,15261.0,82.0102,82.03,81.8615,82.0201,15261.0
2024-07-29 12:55:00,82.73,82.8,82.64,82.64,5660.0,82.0201,82.0895,81.9309,81.9309,5660.0
2024-07-29 13:00:00,82.67,82.73,82.63,82.68,12812.0,81.9606,82.0201,81.921,81.9705,12812.0
2024-07-29 13:05:00,82.68,82.74,82.66,82.71,13500.0,81.9705,82.03,81.9507,82.0003,13500.0
2024-07-29 13:10:00,82.71,82.92,82.71,82.79,12133.0,82.0003,82.2085,82.0003,82.0796,12133.0
2024-07-29 13:15:00,82.8,82.83,82.63,82.75,13061.0,82.0895,82.1193,81.921,82.0399,13061.0
2024-07-29 13:20:00,82.72,82.73,82.6,82.65,6175.0,82.0102,82.0201,81.8912,81.9408,6175.0
2024-07-29 13:25:00,82.62,82.64,82.4,82.4,11387.0,81.9111,81.9309,81.693,81.693,11387.0
2024-07-29 13:30:00,82.4,82.43,82.29,82.42,9727.0,81.693,81.7227,81.5839,81.7128,9727.0
2024-07-29 13:35:00,82.44,82.51,82.41,82.51,4760.0,81.7326,81.802,81.7029,81.802,4760.0
2024-07-29 13:40:00,82.54,82.59,82.46,82.46,3700.0,81.8317,81.8813,81.7524,81.7524,3700.0
2024-07-29 13:45:00,82.47,82.53,82.45,82.45,3238.0,81.7624,81.8218,81.7425,81.7425,3238.0
2024-07-29 13:50:00,82.44,82.51,82.4,82.42,23426.0,81.7326,81.802,81.693,81.7128,23426.0
2024-07-29 13:55:00,82.43,82.51,82.39,82.46,2414.0,81.7227,81.802,81.683,81.7524,2414.0
2024-07-29 14:00:00,82.41,82.43,82.28,82.34,28021.0,81.7029,81.7227,81.574,81.6335,28021.0
2024-07-29 14:05:00,82.36,82.42,82.26,82.26,19891.0,81.6533,81.7128,81.5542,81.5542,19891.0
2024-07-29 14:10:00,82.33,82.38,82.27,82.35,7300.0,81.6236,81.6731,81.5641,81.6434,7300.0
2024-07-29 14:15:00,82.32,82.33,82.19,82.32,18393.0,81.6136,81.6236,81.4848,81.6136,18393.0
2024-07-29 14:20:00,82.33,82.36,82.26,82.28,4273.0,81.6236,81.6533,81.5542,81.574,4273.0
2024-07-29 14:25:00,82.3,82.33,82.28,82.3,2826.0,81.5938,81.6236,81.574,81.5938,2826.0
2024-07-29 14:30:00,82.29,82.3,82.15,82.27,6371.0,81.5839,81.5938,81.4451,81.5641,6371.0
2024-07-29 14:35:00,82.22,82.27,82.14,82.14,5464.0,81.5145,81.5641,81.4352,81.4352,5464.0
2024-07-29 14:40:00,82.16,82.35,82.16,82.26,8463.0,81.455,81.6434,81.455,81.5542,8463.0
2024-07-29 14:45:00,82.27,82.29,82.14,82.2,18403.0,81.5641,81.5839,81.4352,81.4947,18403.0
2024-07-29 14:50:00,82.23,82.23,82.14,82.19,16740.0,81.5244,81.5244,81.4352,81.4848,16740.0
2024-07-29 14:55:00,82.19,82.37,82.19,82.35,15276.0,81.4848,81.6632,81.4848,81.6434,15276.0
2024-07-29 15:00:00,82.32,82.46,82.25,82.44,35375.0,81.6136,81.7524,81.5442,81.7326,35375.0
2024-07-29 15:05:00,82.44,82.47,82.34,82.35,16017.0,81.7326,81.7624,81.6335,81.6434,16017.0
2024-07-29 15:10:00,82.36,82.44,82.36,82.42,3106.0,81.6533,81.7326,81.6533,81.7128,3106.0
2024-07-29 15:15:00,82.4,82.4,82.31,82.39,8113.0,81.693,81.693,81.6037,81.683,8113.0
2024-07-29 15:20:00,82.38,82.49,82.34,82.45,5138.0,81.6731,81.7822,81.6335,81.7425,5138.0
2024-07-29 15:25:00,82.44,82.45,82.37,82.45,5900.0,81.7326,81.7425,81.6632,81.7425,5900.0
2024-07-29 15:30:00,82.46,82.47,82.39,82.45,28999.0,81.7524,81.7624,81.683,81.7425,28999.0
2024-07-29 15:35:00,82.46,82.57,82.45,82.54,20440.0,81.7524,81.8615,81.7425,81.8317,20440.0
2024-07-29 15:40:00,82.55,82.61,82.52,82.58,21795.0,81.8417,81.9011,81.8119,81.8714,21795.0
2024-07-29 15:45:00,82.57,82.61,82.49,82.53,17026.0,81.8615,81.9011,81.7822,81.8218,17026.0
2024-07-29 15:50:00,82.54,82.59,82.33,82.35,42475.0,81.8317,81.8813,81.6236,81.6434,42475.0
2024-07-29 15:55:00,82.35,82.4,82.16,82.21,84657.0,81.6434,81.693,81.455,81.5046,84657.0
2024-07-30 09:30:00,82.67,82.79,82.57,82.73,104917.0,81.9606,82.0796,81.8615,82.0201,104917.0
2024-07-30 09:35:00,82.74,82.84,82.72,82.83,234472.0,82.03,82.1292,82.0102,82.1193,234472.0
2024-07-30 09:40:00,82.82,82.98,82.7,82.78,64456.0,82.1093,82.268,81.9904,82.0697,64456.0
2024-07-30 09:45:00,82.77,82.77,82.65,82.72,27108.0,82.0598,82.0598,81.9408,82.0102,27108.0
2024-07-30 09:50:00,82.72,82.72,82.58,82.61,54353.0,82.0102,82.0102,81.8714,81.9011,54353.0
2024-07-30 09:55:00,82.59,82.66,82.52,82.66,43710.0,81.8813,81.9507,81.8119,81.9507,43710.0
2024-07-30 10:00:00,82.63,82.69,82.27,82.38,63912.0,81.921,81.9805,81.5641,81.6731,63912.0
2024-07-30 10:05:00,82.39,82.64,82.39,82.56,27358.0,81.683,81.9309,81.683,81.8516,27358.0
2024-07-30 10:10:00,82.5,82.51,82.39,82.45,32779.0,81.7921,81.802,81.683,81.7425,32779.0
2024-07-30 10:15:00,82.45,82.56,82.32,82.39,27546.0,81.7425,81.8516,81.6136,81.683,27546.0
2024-07-30 10:20:00,82.4,82.4,82.23,82.34,22590.0,81.693,81.693,81.5244,81.6335,22590.0
2024-07-30 10:25:00,82.34,82.38,82.24,82.27,48838.0,81.6335,81.6731,81.5343,81.5641,48838.0
2024-07-30 10:30:00,82.25,82.28,82.14,82.15,22477.0,81.5442,81.574,81.4352,81.4451,22477.0
2024-07-30 10:35:00,82.13,82.14,81.95,82.14,55590.0,81.4253,81.4352,81.2468,81.4352,55590.0
2024-07-30 10:40:00,82.11,82.16,82.0,82.12,49797.0,81.4054,81.455,81.2964,81.4154,49797.0
2024-07-30 10:45:00,82.12,82.23,82.11,82.11,12336.0,81.4154,81.5244,81.4054,81.4054,12336.0
2024-07-30 10:50:00,82.17,82.24,82.05,82.09,5801.0,81.4649,81.5343,81.346,81.3856,5801.0
2024-07-30 10:55:00,82.11,82.15,81.89,81.94,12475.0,81.4054,81.4451,81.1873,81.2369,12475.0
2024-07-30 11:00:00,81.93,81.93,81.35,81.36,77203.0,81.227,81.227,80.652,80.6619,77203.0
2024-07-30 11:05:00,81.37,81.37,81.14,81.3,73240.0,80.6718,80.6718,80.4438,80.6024,73240.0
2024-07-30 11:10:00,81.25,81.52,81.23,81.33,55309.0,80.5528,80.8205,80.533,80.6321,55309.0
2024-07-30 11:15:00,81.33,81.51,81.29,81.51,51750.0,80.6321,80.8106,80.5925,80.8106,51750.0
2024-07-30 11:20:00,81.51,81.56,81.4,81.55,30281.0,80.8106,80.8602,80.7015,80.8502,30281.0
2024-07-30 11:25:00,81.53,81.57,81.44,81.44,7279.0,80.8304,80.8701,80.7412,80.7412,7279.0
2024-07-30 11:30:00,81.41,81.5,81.31,81.35,14646.0,80.7114,80.8007,80.6123,80.652,14646.0
2024-07-30 11:35:00,81.38,81.4,81.1,81.12,39225.0,80.6817,80.7015,80.4041,80.4239,39225.0
2024-07-30 11:40:00,81.14,81.15,80.95,81.02,61270.0,80.4438,80.4537,80.2554,80.3248,61270.0
2024-07-30 11:45:00,81.0,81.09,80.95,81.0,24325.0,80.305,80.3942,80.2554,80.305,24325.0
2024-07-30 11:50:00,81.0,81.05,80.94,81.0,73316.0,80.305,80.3545,80.2455,80.305,73316.0
2024-07-30 11:55:00,81.01,81.04,80.92,80.96,18012.0,80.3149,80.3446,80.2257,80.2653,18012.0
2024-07-30 12:00:00,80.94,81.07,80.85,80.89,20183.0,80.2455,80.3744,80.1563,80.1959,20183.0
2024-07-30 12:05:00,80.9,81.16,80.9,81.13,25206.0,80.2058,80.4636,80.2058,80.4338,25206.0
2024-07-30 12:10:00,81.15,81.15,80.99,81.05,31185.0,80.4537,80.4537,80.295,80.3545,31185.0
2024-07-30 12:15:00,81.02,81.06,80.94,81.04,11518.0,80.3248,80.3644,80.2455,80.3446,11518.0
2024-07-30 12:20:00,80.95,80.96,80.81,80.82,40368.0,80.2554,80.2653,80.1166,80.1265,40368.0
2024-07-30 12:25:00,80.88,81.03,80.84,81.03,34057.0,80.186,80.3347,80.1463,80.3347,34057.0
2024-07-30 12:30:00,81.01,81.01,80.88,80.9,8994.0,80.3149,80.3149,80.186,80.2058,8994.0
2024-07-30 12:35:00,80.91,81.11,80.85,81.08,12358.0,80.2157,80.414,80.1563,80.3843,12358.0
2024-07-30 12:40:00,81.06,81.12,80.99,81.01,23143.0,80.3644,80.4239,80.295,80.3149,23143.0
2024-07-30 12:45:00,81.01,81.03,80.88,80.92,18484.0,80.3149,80.3347,80.186,80.2257,18484.0
2024-07-30 12:50:00,80.88,80.95,80.56,80.58,19280.0,80.186,80.2554,79.8687,79.8886,19280.0
2024-07-30 12:55:00,80.59,80.64,80.41,80.42,80562.0,79.8985,79.9481,79.72,79.7299,80562.0
2024-07-30 13:00:00,80.45,80.56,80.32,80.53,28389.0,79.7597,79.8687,79.6308,79.839,28389.0
2024-07-30 13:05:00,80.47,80.72,80.46,80.72,16643.0,79.7795,80.0274,79.7696,80.0274,16643.0
2024-07-30 13:10:00,80.7,80.8,80.64,80.8,10277.0,80.0075,80.1067,79.9481,80.1067,10277.0
2024-07-30 13:15:00,80.78,80.85,80.71,80.79,30446.0,80.0869,80.1563,80.0175,80.0968,30446.0
2024-07-30 13:20:00,80.84,80.95,80.81,80.89,29686.0,80.1463,80.2554,80.1166,80.1959,29686.0
2024-07-30 13:25:00,80.89,80.92,80.73,80.92,36324.0,80.1959,80.2257,80.0373,80.2257,36324.0
2024-07-30 13:30:00,80.92,80.95,80.84,80.95,18334.0,80.2257,80.2554,80.1463,80.2554,18334.0
2024-07-30 13:35:00,80.95,81.2,80.92,81.19,31851.0,80.2554,80.5032,80.2257,80.4933,31851.0
2024-07-30 13:40:00,81.13,81.18,81.04,81.18,12606.0,80.4338,80.4834,80.3446,80.4834,12606.0
2024-07-30 13:45:00,81.17,81.22,81.12,81.17,5769.0,80.4735,80.5231,80.4239,80.4735,5769.0
2024-07-30 13:50:00,81.18,81.23,81.09,81.13,7476.0,80.4834,80.533,80.3942,80.4338,7476.0
2024-07-30 13:55:00,81.15,81.2,81.1,81.19,7275.0,80.4537,80.5032,80.4041,80.4933,7275.0
2024-07-30 14:00:00,81.19,81.24,81.1,81.15,7737.0,80.4933,80.5429,80.4041,80.4537,7737.0
2024-07-30 14:05:00,81.19,81.28,81.19,81.27,12439.0,80.4933,80.5826,80.4933,80.5726,12439.0
2024-07-30 14:10:00,81.26,81.37,81.26,81.36,10754.0,80.5627,80.6718,80.5627,80.6619,10754.0
2024-07-30 14:15:00,81.38,81.51,81.38,81.47,15636.0,80.6817,80.8106,80.6817,80.7709,15636.0
2024-07-30 14:20:00,81.48,81.57,81.38,81.45,16564.0,80.7808,80.8701,80.6817,80.7511,16564.0
2024-07-30 14:25:00,81.46,81.46,81.25,81.36,13363.0,80.761,80.761,80.5528,80.6619,13363.0
2024-07-30 14:30:00,81.37,81.37,81.28,81.32,3561.0,80.6718,80.6718,80.5826,80.6222,3561.0
2024-07-30 14:35:00,81.32,81.44,81.3,81.37,8831.0,80.6222,80.7412,80.6024,80.6718,8831.0
2024-07-30 14:40:00,81.41,81.44,81.34,81.37,5294.0,80.7114,80.7412,80.642,80.6718,5294.0
2024-07-30 14:45:00,81.37,81.38,81.1,81.11,11004.0,80.6718,80.6817,80.4041,80.414,11004.0
2024-07-30 14:50:00,81.16,81.23,81.14,81.21,4358.0,80.4636,80.533,80.4438,80.5132,4358.0
2024-07-30 14:55:00,81.19,81.21,81.1,81.16,7548.0,80.4933,80.5132,80.4041,80.4636,7548.0
2024-07-30 15:00:00,81.19,81.19,81.02,81.15,9441.0,80.4933,80.4933,80.3248,80.4537,9441.0
2024-07-30 15:05:00,81.15,81.2,81.12,81.12,9728.0,80.4537,80.5032,80.4239,80.4239,9728.0
2024-07-30 15:10:00,81.13,81.2,81.05,81.08,11233.0,80.4338,80.5032,80.3545,80.3843,11233.0
2024-07-30 15:15:00,81.12,81.27,81.12,81.25,11559.0,80.4239,80.5726,80.4239,80.5528,11559.0
2024-07-30 15:20:00,81.31,81.33,81.21,81.3,14570.0,80.6123,80.6321,80.5132,80.6024,14570.0
2024-07-30 15:25:00,81.29,81.35,81.21,81.28,5181.0,80.5925,80.652,80.5132,80.5826,5181.0
2024-07-30 15:30:00,81.25,81.28,81.2,81.28,10705.0,80.5528,80.5826,80.5032,80.5826,10705.0
2024-07-30 15:35:00,81.26,81.32,81.17,81.2,12226.0,80.5627,80.6222,80.4735,80.5032,12226.0
2024-07-30 15:40:00,81.21,81.38,81.17,81.38,28776.0,80.5132,80.6817,80.4735,80.6817,28776.0
2024-07-30 15:45:00,81.4,81.88,81.33,81.81,52635.0,80.7015,81.1774,80.6321,81.108,52635.0
2024-07-30 15:50:00,81.77,81.85,81.57,81.65,48655.0,81.0684,81.1477,80.8701,80.9494,48655.0
2024-07-30 15:55:00,81.63,81.78,81.29,81.37,116223.0,80.9296,81.0783,80.5925,80.6718,116223.0
2024-07-31 09:30:00,83.44,83.54,83.16,83.16,246794.0,82.724,82.8232,82.4464,82.4464,246794.0
2024-07-31 09:35:00,83.16,83.35,83.16,83.32,46751.0,82.4464,82.6348,82.4464,82.6051,46751.0
2024-07-31 09:40:00,83.32,83.51,83.03,83.1,39797.0,82.6051,82.7934,82.3175,82.3869,39797.0
2024-07-31 09:45:00,83.13,83.32,83.1,83.28,58300.0,82.4167,82.6051,82.3869,82.5654,58300.0
2024-07-31 09:50:00,83.25,83.38,83.19,83.34,21588.0,82.5357,82.6645,82.4762,82.6249,21588.0
2024-07-31 09:55:00,83.34,83.41,83.21,83.41,23145.0,82.6249,82.6943,82.496,82.6943,23145.0
2024-07-31 10:00:00,83.4,83.58,83.31,83.48,12413.0,82.6844,82.8628,82.5951,82.7637,12413.0
2024-07-31 10:05:00,83.5,83.65,83.5,83.65,35629.0,82.7835,82.9322,82.7835,82.9322,35629.0
2024-07-31 10:10:00,83.66,83.77,83.62,83.71,33551.0,82.9421,83.0512,82.9025,82.9917,33551.0
2024-07-31 10:15:00,83.72,83.93,83.7,83.89,20944.0,83.0016,83.2098,82.9818,83.1702,20944.0
2024-07-31 10:20:00,83.91,83.92,83.8,83.87,17502.0,83.19,83.1999,83.0809,83.1503,17502.0
2024-07-31 10:25:00,83.89,83.9,83.77,83.84,16220.0,83.1702,83.1801,83.0512,83.1206,16220.0
2024-07-31 10:30:00,83.87,84.13,83.87,84.09,34156.0,83.1503,83.4081,83.1503,83.3684,34156.0
2024-07-31 10:35:00,84.1,84.15,84.07,84.13,10597.0,83.3784,83.4279,83.3486,83.4081,10597.0
2024-07-31 10:40:00,84.12,84.13,83.96,83.98,34392.0,83.3982,83.4081,83.2396,83.2594,34392.0
2024-07-31 10:45:00,83.96,84.05,83.93,83.93,24215.0,83.2396,83.3288,83.2098,83.2098,24215.0
2024-07-31 10:50:00,83.92,83.93,83.66,83.69,57518.0,83.1999,83.2098,82.9421,82.9719,57518.0
2024-07-31 10:55:00,83.7,83.96,83.7,83.93,20004.0,82.9818,83.2396,82.9818,83.2098,20004.0
2024-07-31 11:00:00,83.93,83.99,83.88,83.94,17252.0,83.2098,83.2693,83.1603,83.2197,17252.0
2024-07-31 11:05:00,83.92,84.04,83.91,83.98,10305.0,83.1999,83.3189,83.19,83.2594,10305.0
2024-07-31 11:10:00,84.0,84.04,83.94,84.03,19126.0,83.2792,83.3189,83.2197,83.309,19126.0
2024-07-31 11:15:00,84.05,84.08,83.98,84.08,15422.0,83.3288,83.3585,83.2594,83.3585,15422.0
2024-07-31 11:20:00,84.06,84.08,83.97,84.06,11373.0,83.3387,83.3585,83.2495,83.3387,11373.0
2024-07-31 11:25:00,84.07,84.13,84.04,84.11,12726.0,83.3486,83.4081,83.3189,83.3883,12726.0
2024-07-31 11:30:00,84.12,84.28,84.1,84.19,42119.0,83.3982,83.5568,83.3784,83.4676,42119.0
2024-07-31 11:35:00,84.18,84.19,84.07,84.16,11033.0,83.4577,83.4676,83.3486,83.4378,11033.0
2024-07-31 11:40:00,84.09,84.21,84.08,84.16,4258.0,83.3684,83.4874,83.3585,83.4378,4258.0
2024-07-31 11:45:00,84.15,84.17,84.1,84.15,9779.0,83.4279,83.4478,83.3784,83.4279,9779.0
2024-07-31 11:50:00,84.12,84.12,83.97,83.99,23906.0,83.3982,83.3982,83.2495,83.2693,23906.0
2024-07-31 11:55:00,83.97,84.0,83.89,83.93,18597.0,83.2495,83.2792,83.1702,83.2098,18597.0
2024-07-31 12:00:00,83.97,84.1,83.96,84.0,5935.0,83.2495,83.3784,83.2396,83.2792,5935.0
2024-07-31 12:05:00,83.95,83.99,83.89,83.96,5883.0,83.2297,83.2693,83.1702,83.2396,5883.0
2024-07-31 12:10:00,83.96,84.06,83.92,84.05,7395.0,83.2396,83.3387,83.1999,83.3288,7395.0
2024-07-31 12:15:00,84.06,84.08,84.0,84.02,4875.0,83.3387,83.3585,83.2792,83.2991,4875.0
2024-07-31 12:20:00,84.01,84.07,84.0,84.01,3290.0,83.2891,83.3486,83.2792,83.2891,3290.0
2024-07-31 12:25:00,83.96,83.96,83.86,83.93,8565.0,83.2396,83.2396,83.1404,83.2098,8565.0
2024-07-31 12:30:00,83.89,83.97,83.88,83.97,1600.0,83.1702,83.2495,83.1603,83.2495,1600.0
2024-07-31 12:35:00,83.95,83.96,83.87,83.91,16208.0,83.2297,83.2396,83.1503,83.19,16208.0
2024-07-31 12:40:00,83.91,83.96,83.87,83.95,3252.0,83.19,83.2396,83.1503,83.2297,3252.0
2024-07-31 12:45:00,83.96,84.02,83.95,84.01,6042.0,83.2396,83.2991,83.2297,83.2891,6042.0
2024-07-31 12:50:00,83.98,84.02,83.88,83.89,2244.0,83.2594,83.2991,83.1603,83.1702,2244.0
2024-07-31 12:55:00,83.91,83.93,83.79,83.83,6383.0,83.19,83.2098,83.071,83.1107,6383.0
2024-07-31 13:00:00,83.78,83.96,83.78,83.94,108034.0,83.0611,83.2396,83.0611,83.2197,108034.0
2024-07-31 13:05:00,83.95,84.06,83.94,83.96,12507.0,83.2297,83.3387,83.2197,83.2396,12507.0
2024-07-31 13:10:00,83.94,84.04,83.94,84.0,16047.0,83.2197,83.3189,83.2197,83.2792,16047.0
2024-07-31 13:15:00,84.01,84.03,83.96,84.02,11211.0,83.2891,83.309,83.2396,83.2991,11211.0
2024-07-31 13:20:00,84.03,84.05,83.92,83.97,22960.0,83.309,83.3288,83.1999,83.2495,22960.0
2024-07-31 13:25:00,83.93,83.93,83.74,83.87,11603.0,83.2098,83.2098,83.0215,83.1503,11603.0
2024-07-31 13:30:00,83.81,83.81,83.5,83.53,30980.0,83.0909,83.0909,82.7835,82.8133,30980.0
2024-07-31 13:35:00,83.6,83.66,83.56,83.59,7180.0,82.8827,82.9421,82.843,82.8727,7180.0
2024-07-31 13:40:00,83.6,83.69,83.37,83.64,21090.0,82.8827,82.9719,82.6546,82.9223,21090.0
2024-07-31 13:45:00,83.64,83.76,83.63,83.76,11975.0,82.9223,83.0413,82.9124,83.0413,11975.0
2024-07-31 13:50:00,83.83,84.0,83.81,84.0,18481.0,83.1107,83.2792,83.0909,83.2792,18481.0
2024-07-31 13:55:00,83.97,83.98,83.76,83.78,8792.0,83.2495,83.2594,83.0413,83.0611,8792.0
2024-07-31 14:00:00,83.85,83.86,83.6,83.86,95182.0,83.1305,83.1404,82.8827,83.1404,95182.0
2024-07-31 14:05:00,83.89,84.08,83.89,83.95,40788.0,83.1702,83.3585,83.1702,83.2297,40788.0
2024-07-31 14:10:00,83.93,84.05,83.9,84.03,19685.0,83.2098,83.3288,83.1801,83.309,19685.0
2024-07-31 14:15:00,84.04,84.14,84.04,84.14,8269.0,83.3189,83.418,83.3189,83.418,8269.0
2024-07-31 14:20:00,84.11,84.14,84.04,84.11,5851.0,83.3883,83.418,83.3189,83.3883,5851.0
2024-07-31 14:25:00,84.11,84.12,84.04,84.1,4329.0,83.3883,83.3982,83.3189,83.3784,4329.0
2024-07-31 14:30:00,84.09,84.45,84.08,84.31,60342.0,83.3684,83.7254,83.3585,83.5866,60342.0
2024-07-31 14:35:00,84.31,84.31,83.92,84.16,49900.0,83.5866,83.5866,83.1999,83.4378,49900.0
2024-07-31 14:40:00,84.2,84.51,84.16,84.51,27579.0,83.4775,83.7848,83.4378,83.7848,27579.0
2024-07-31 14:45:00,84.46,84.75,84.42,84.73,79340.0,83.7353,84.0228,83.6956,84.003,79340.0
2024-07-31 14:50:00,84.73,84.82,84.61,84.66,59301.0,84.003,84.0922,83.884,83.9336,59301.0
2024-07-31 14:55:00,84.66,84.75,84.55,84.69,23867.0,83.9336,84.0228,83.8245,83.9633,23867.0
2024-07-31 15:00:00,84.71,84.78,84.47,84.48,34451.0,83.9831,84.0525,83.7452,83.7551,34451.0
2024-07-31 15:05:00,84.45,84.6,84.44,84.45,49742.0,83.7254,83.8741,83.7154,83.7254,49742.0
2024-07-31 15:10:00,84.46,84.56,84.34,84.42,39444.0,83.7353,83.8344,83.6163,83.6956,39444.0
2024-07-31 15:15:00,84.43,84.64,83.95,83.99,84188.0,83.7055,83.9137,83.2297,83.2693,84188.0
2024-07-31 15:20:00,83.98,84.29,83.86,83.86,67664.0,83.2594,83.5667,83.1404,83.1404,67664.0
2024-07-31 15:25:00,83.88,83.96,83.55,83.67,94843.0,83.1603,83.2396,82.8331,82.9521,94843.0
2024-07-31 15:30:00,83.68,83.94,83.56,83.84,97446.0,82.962,83.2197,82.843,83.1206,97446.0
2024-07-31 15:35:00,83.92,84.16,83.86,84.02,58868.0,83.1999,83.4378,83.1404,83.2991,58868.0
2024-07-31 15:40:00,84.03,84.43,84.01,84.38,58709.0,83.309,83.7055,83.2891,83.656,58709.0
2024-07-31 15:45:00,84.38,84.43,84.03,84.17,57928.0,83.656,83.7055,83.309,83.4478,57928.0
2024-07-31 15:50:00,84.16,84.35,83.69,84.02,149204.0,83.4378,83.6262,82.9719,83.2991,149204.0
2024-07-31 15:55:00,84.02,84.14,83.85,83.9,200823.0,83.2991,83.418,83.1305,83.1801,200823.0
2024-08-01 09:30:00,84.52,84.84,84.48,84.81,113737.0,83.7948,84.112,83.7551,84.0823,113737.0
2024-08-01 09:35:00,84.8,84.85,84.64,84.82,119500.0,84.0724,84.1219,83.9137,84.0922,119500.0
2024-08-01 09:40:00,84.82,85.2,84.77,85.16,107513.0,84.0922,84.4689,84.0426,84.4293,107513.0
2024-08-01 09:45:00,85.16,85.22,85.07,85.11,70203.0,84.4293,84.4888,84.34,84.3797,70203.0
2024-08-01 09:50:00,85.12,85.14,84.81,85.0,74190.0,84.3896,84.4094,84.0823,84.2706,74190.0
2024-08-01 09:55:00,84.94,85.15,84.91,84.98,259043.0,84.2112,84.4194,84.1814,84.2508,259043.0
2024-08-01 10:00:00,84.96,85.06,84.69,84.72,116085.0,84.231,84.3301,83.9633,83.993,116085.0
2024-08-01 10:05:00,84.74,84.76,84.37,84.4,74801.0,84.0129,84.0327,83.646,83.6758,74801.0
2024-08-01 10:10:00,84.41,84.61,84.35,84.39,77125.0,83.6857,83.884,83.6262,83.6659,77125.0
2024-08-01 10:15:00,84.38,84.43,84.11,84.19,38313.0,83.656,83.7055,83.3883,83.4676,38313.0
2024-08-01 10:20:00,84.2,84.25,83.78,84.0,88873.0,83.4775,83.5271,83.0611,83.2792,88873.0
2024-08-01 10:25:00,84.03,84.06,83.69,83.69,80123.0,83.309,83.3387,82.9719,82.9719,80123.0
2024-08-01 10:30:00,83.69,83.82,83.44,83.75,129501.0,82.9719,83.1008,82.724,83.0314,129501.0
2024-08-01 10:35:00,83.72,83.72,83.34,83.53,90510.0,83.0016,83.0016,82.6249,82.8133,90510.0
2024-08-01 10:40:00,83.52,83.56,83.28,83.33,55575.0,82.8033,82.843,82.5654,82.615,55575.0
2024-08-01 10:45:00,83.34,83.34,82.92,82.93,113408.0,82.6249,82.6249,82.2085,82.2184,113408.0
2024-08-01 10:50:00,83.01,83.24,83.0,83.12,83174.0,82.2977,82.5257,82.2878,82.4068,83174.0
2024-08-01 10:55:00,83.09,83.23,82.94,82.95,43986.0,82.377,82.5158,82.2283,82.2382,43986.0
2024-08-01 11:00:00,82.97,83.03,82.58,82.58,60490.0,82.2581,82.3175,81.8714,81.8714,60490.0
2024-08-01 11:05:00,82.61,82.76,82.55,82.61,44713.0,81.9011,82.0499,81.8417,81.9011,44713.0
2024-08-01 11:10:00,82.6,82.72,82.59,82.62,22410.0,81.8912,82.0102,81.8813,81.9111,22410.0
2024-08-01 11:15:00,82.61,82.87,82.59,82.77,27350.0,81.9011,82.1589,81.8813,82.0598,27350.0
2024-08-01 11:20:00,82.8,82.85,82.53,82.7,73703.0,82.0895,82.1391,81.8218,81.9904,73703.0
2024-08-01 11:25:00,82.66,82.8,82.55,82.57,14331.0,81.9507,82.0895,81.8417,81.8615,14331.0
2024-08-01 11:30:00,82.57,82.69,82.44,82.5,33147.0,81.8615,81.9805,81.7326,81.7921,33147.0
2024-08-01 11:35:00,82.48,82.5,82.35,82.38,59809.0,81.7723,81.7921,81.6434,81.6731,59809.0
2024-08-01 11:40:00,82.37,82.37,82.09,82.11,60839.0,81.6632,81.6632,81.3856,81.4054,60839.0
2024-08-01 11:45:00,82.08,82.12,81.96,82.07,39791.0,81.3757,81.4154,81.2567,81.3658,39791.0
2024-08-01 11:50:00,82.07,82.31,82.06,82.2,28484.0,81.3658,81.6037,81.3559,81.4947,28484.0
2024-08-01 11:55:00,82.21,82.37,82.14,82.18,23471.0,81.5046,81.6632,81.4352,81.4748,23471.0
2024-08-01 12:00:00,82.13,82.35,82.08,82.33,26832.0,81.4253,81.6434,81.3757,81.6236,26832.0
2024-08-01 12:05:00,82.35,82.6,82.28,82.47,48829.0,81.6434,81.8912,81.574,81.7624,48829.0
2024-08-01 12:10:00,82.46,82.52,82.31,82.48,32942.0,81.7524,81.8119,81.6037,81.7723,32942.0
2024-08-01 12:15:00,82.53,82.64,82.39,82.4,22636.0,81.8218,81.9309,81.683,81.693,22636.0
2024-08-01 12:20:00,82.45,82.47,82.06,82.06,19300.0,81.7425,81.7624,81.3559,81.3559,19300.0
2024-08-01 12:25:00,82.06,82.27,82.03,82.27,24214.0,81.3559,81.5641,81.3261,81.5641,24214.0
2024-08-01 12:30:00,82.2,82.21,82.02,82.02,16857.0,81.4947,81.5046,81.3162,81.3162,16857.0
2024-08-01 12:35:00,82.05,82.16,81.86,81.86,90068.0,81.346,81.455,81.1576,81.1576,90068.0
2024-08-01 12:40:00,81.85,81.88,81.67,81.83,63294.0,81.1477,81.1774,80.9692,81.1278,63294.0
2024-08-01 12:45:00,81.8,81.96,81.79,81.93,9282.0,81.0981,81.2567,81.0882,81.227,9282.0
2024-08-01 12:50:00,81.83,81.9,81.66,81.88,20455.0,81.1278,81.1972,80.9593,81.1774,20455.0
2024-08-01 12:55:00,81.9,81.98,81.8,81.83,22481.0,81.1972,81.2766,81.0981,81.1278,22481.0
2024-08-01 13:00:00,81.82,81.88,81.71,81.81,25118.0,81.1179,81.1774,81.0089,81.108,25118.0
2024-08-01 13:05:00,81.79,81.79,81.52,81.59,23552.0,81.0882,81.0882,80.8205,80.8899,23552.0
2024-08-01 13:10:00,81.6,81.62,81.49,81.52,22712.0,80.8998,80.9196,80.7908,80.8205,22712.0
2024-08-01 13:15:00,81.52,81.59,81.38,81.39,58440.0,80.8205,80.8899,80.6817,80.6916,58440.0
2024-08-01 13:20:00,81.37,81.44,81.31,81.34,35196.0,80.6718,80.7412,80.6123,80.642,35196.0
2024-08-01 13:25:00,81.34,81.49,81.25,81.44,32533.0,80.642,80.7908,80.5528,80.7412,32533.0
2024-08-01 13:30:00,81.39,81.39,81.26,81.29,18921.0,80.6916,80.6916,80.5627,80.5925,18921.0
2024-08-01 13:35:00,81.29,81.34,81.01,81.02,63248.0,80.5925,80.642,80.3149,80.3248,63248.0
2024-08-01 13:40:00,81.03,81.07,80.88,81.0,94373.0,80.3347,80.3744,80.186,80.305,94373.0
2024-08-01 13:45:00,81.0,81.12,80.87,80.89,27314.0,80.305,80.4239,80.1761,80.1959,27314.0
2024-08-01 13:50:00,80.92,81.24,80.84,81.23,59781.0,80.2257,80.5429,80.1463,80.533,59781.0
2024-08-01 13:55:00,81.22,81.49,81.07,81.47,27124.0,80.5231,80.7908,80.3744,80.7709,27124.0
2024-08-01 14:00:00,81.45,81.56,81.2,81.2,42818.0,80.7511,80.8602,80.5032,80.5032,42818.0
2024-08-01 14:05:00,81.19,81.32,81.1,81.1,28795.0,80.4933,80.6222,80.4041,80.4041,28795.0
2024-08-01 14:10:00,81.11,81.14,80.94,80.99,29202.0,80.414,80.4438,80.2455,80.295,29202.0
2024-08-01 14:15:00,81.0,81.0,80.75,80.79,28103.0,80.305,80.305,80.0571,80.0968,28103.0
2024-08-01 14:20:00,80.8,81.06,80.8,80.88,31285.0,80.1067,80.3644,80.1067,80.186,31285.0
2024-08-01 14:25:00,80.89,80.89,80.64,80.78,34052.0,80.1959,80.1959,79.9481,80.0869,34052.0
2024-08-01 14:30:00,80.76,80.81,80.62,80.64,18765.0,80.067,80.1166,79.9282,79.9481,18765.0
2024-08-01 14:35:00,80.72,80.81,80.69,80.8,19885.0,80.0274,80.1166,79.9976,80.1067,19885.0
2024-08-01 14:40:00,80.79,80.94,80.62,80.66,20213.0,80.0968,80.2455,79.9282,79.9679,20213.0
2024-08-01 14:45:00,80.65,80.72,80.53,80.56,32141.0,79.958,80.0274,79.839,79.8687,32141.0
2024-08-01 14:50:00,80.55,80.77,80.55,80.6,46973.0,79.8588,80.0769,79.8588,79.9084,46973.0
2024-08-01 14:55:00,80.58,80.8,80.57,80.66,57184.0,79.8886,80.1067,79.8787,79.9679,57184.0
2024-08-01 15:00:00,80.66,80.86,80.64,80.81,31790.0,79.9679,80.1662,79.9481,80.1166,31790.0
2024-08-01 15:05:00,80.78,80.81,80.61,80.79,63572.0,80.0869,80.1166,79.9183,80.0968,63572.0
2024-08-01 15:10:00,80.8,81.01,80.75,80.94,24989.0,80.1067,80.3149,80.0571,80.2455,24989.0
2024-08-01 15:15:00,80.84,81.0,80.75,80.98,18005.0,80.1463,80.305,80.0571,80.2851,18005.0
2024-08-01 15:20:00,81.0,81.06,80.85,81.03,35168.0,80.305,80.3644,80.1563,80.3347,35168.0
2024-08-01 15:25:00,81.06,81.18,80.98,81.13,19667.0,80.3644,80.4834,80.2851,80.4338,19667.0
2024-08-01 15:30:00,81.17,81.37,81.11,81.12,33611.0,80.4735,80.6718,80.414,80.4239,33611.0
2024-08-01 15:35:00,81.16,81.43,81.15,81.42,50167.0,80.4636,80.7313,80.4537,80.7214,50167.0
2024-08-01 15:40:00,81.41,81.41,81.07,81.1,25735.0,80.7114,80.7114,80.3744,80.4041,25735.0
2024-08-01 15:45:00,81.12,81.59,81.12,81.49,74195.0,80.4239,80.8899,80.4239,80.7908,74195.0
2024-08-01 15:50:00,81.5,81.75,81.16,81.24,268213.0,80.8007,81.0485,80.4636,80.5429,268213.0
2024-08-01 15:55:00,81.26,81.68,81.26,81.61,413822.0,80.5627,80.9791,80.5627,80.9097,413822.0
2024-08-02 09:30:00,79.4,79.41,78.88,78.89,426373.0,78.7187,78.7286,78.2032,78.2131,426373.0
2024-08-02 09:35:00,78.9,79.58,78.89,79.58,158998.0,78.223,78.8971,78.2131,78.8971,158998.0
2024-08-02 09:40:00,79.55,79.76,79.45,79.47,120581.0,78.8674,79.0756,78.7683,78.7881,120581.0
2024-08-02 09:45:00,79.52,79.66,79.12,79.4,107076.0,78.8377,78.9765,78.4411,78.7187,107076.0
2024-08-02 09:50:00,79.35,79.57,79.07,79.11,110890.0,78.6691,78.8872,78.3915,78.4312,110890.0
2024-08-02 09:55:00,79.14,79.28,78.84,78.92,97705.0,78.4609,78.5997,78.1635,78.2428,97705.0
2024-08-02 10:00:00,78.94,79.15,78.81,78.82,117603.0,78.2626,78.4708,78.1338,78.1437,117603.0
2024-08-02 10:05:00,78.83,78.83,78.01,78.14,152369.0,78.1536,78.1536,77.3406,77.4695,152369.0
2024-08-02 10:10:00,78.14,78.15,77.61,77.61,80124.0,77.4695,77.4794,76.9441,76.9441,80124.0
2024-08-02 10:15:00,77.67,78.04,77.66,77.7,101713.0,77.0035,77.3704,76.9936,77.0333,101713.0
2024-08-02 10:20:00,77.72,77.82,77.55,77.62,117485.0,77.0531,77.1523,76.8846,76.954,117485.0
2024-08-02 10:25:00,77.63,77.99,77.6,77.82,115528.0,76.9639,77.3208,76.9341,77.1523,115528.0
2024-08-02 10:30:00,77.77,78.04,77.71,77.75,116993.0,77.1027,77.3704,77.0432,77.0829,116993.0
2024-08-02 10:35:00,77.72,77.75,77.41,77.41,69234.0,77.0531,77.0829,76.7458,76.7458,69234.0
2024-08-02 10:40:00,77.41,77.71,77.37,77.56,63130.0,76.7458,77.0432,76.7061,76.8945,63130.0
2024-08-02 10:45:00,77.58,78.02,77.54,78.0,70421.0,76.9143,77.3505,76.8747,77.3307,70421.0
2024-08-02 10:50:00,78.02,78.11,77.66,77.67,67824.0,77.3505,77.4398,76.9936,77.0035,67824.0
2024-08-02 10:55:00,77.76,77.77,77.38,77.42,66312.0,77.0928,77.1027,76.716,76.7557,66312.0
2024-08-02 11:00:00,77.44,77.53,77.31,77.34,59722.0,76.7755,76.8647,76.6466,76.6764,59722.0
2024-08-02 11:05:00,77.38,77.44,77.25,77.42,56561.0,76.716,76.7755,76.5871,76.7557,56561.0
2024-08-02 11:10:00,77.39,77.69,77.33,77.45,90299.0,76.7259,77.0234,76.6665,76.7854,90299.0
2024-08-02 11:15:00,77.47,77.58,77.38,77.4,75982.0,76.8053,76.9143,76.716,76.7359,75982.0
2024-08-02 11:20:00,77.41,77.59,77.24,77.55,65081.0,76.7458,76.9242,76.5772,76.8846,65081.0
2024-08-02 11:25:00,77.56,77.65,77.31,77.48,50362.0,76.8945,76.9837,76.6466,76.8152,50362.0
2024-08-02 11:30:00,77.5,77.69,77.42,77.65,110433.0,76.835,77.0234,76.7557,76.9837,110433.0
2024-08-02 11:35:00,77.65,78.07,77.58,77.89,92039.0,76.9837,77.4001,76.9143,77.2217,92039.0
2024-08-02 11:40:00,77.88,78.27,77.88,78.26,57737.0,77.2117,77.5984,77.2117,77.5885,57737.0
2024-08-02 11:45:00,78.24,78.37,78.06,78.18,88797.0,77.5686,77.6975,77.3902,77.5092,88797.0
2024-08-02 11:50:00,78.21,78.27,78.06,78.07,89185.0,77.5389,77.5984,77.3902,77.4001,89185.0
2024-08-02 11:55:00,78.07,78.5,78.07,78.28,115605.0,77.4001,77.8264,77.4001,77.6083,115605.0
2024-08-02 12:00:00,78.32,78.45,78.16,78.41,70291.0,77.648,77.7768,77.4893,77.7372,70291.0
2024-08-02 12:05:00,78.41,78.52,78.23,78.24,39113.0,77.7372,77.8462,77.5587,77.5686,39113.0
2024-08-02 12:10:00,78.26,78.27,77.98,78.1,66656.0,77.5885,77.5984,77.3109,77.4298,66656.0
2024-08-02 12:15:00,78.1,78.39,78.09,78.39,73277.0,77.4298,77.7174,77.4199,77.7174,73277.0
2024-08-02 12:20:00,78.42,78.59,78.36,78.42,65142.0,77.7471,77.9156,77.6876,77.7471,65142.0
2024-08-02 12:25:00,78.41,78.63,78.34,78.48,61190.0,77.7372,77.9553,77.6678,77.8066,61190.0
2024-08-02 12:30:00,78.47,78.57,78.3,78.46,31944.0,77.7967,77.8958,77.6281,77.7868,31944.0
2024-08-02 12:35:00,78.49,78.49,78.31,78.45,39444.0,77.8165,77.8165,77.638,77.7768,39444.0
2024-08-02 12:40:00,78.44,78.71,78.43,78.54,32887.0,77.7669,78.0346,77.757,77.8661,32887.0
2024-08-02 12:45:00,78.53,78.61,78.32,78.39,37194.0,77.8562,77.9355,77.648,77.7174,37194.0
2024-08-02 12:50:00,78.33,78.33,77.94,77.98,53860.0,77.6579,77.6579,77.2712,77.3109,53860.0
2024-08-02 12:55:00,77.99,78.19,77.84,78.04,55076.0,77.3208,77.5191,77.1721,77.3704,55076.0
2024-08-02 13:00:00,78.11,78.15,77.83,77.94,36354.0,77.4398,77.4794,77.1622,77.2712,36354.0
2024-08-02 13:05:00,77.97,78.11,77.93,78.07,18618.0,77.301,77.4398,77.2613,77.4001,18618.0
2024-08-02 13:10:00,78.06,78.25,77.91,78.24,20908.0,77.3902,77.5786,77.2415,77.5686,20908.0
2024-08-02 13:15:00,78.18,78.25,78.07,78.13,15758.0,77.5092,77.5786,77.4001,77.4596,15758.0
2024-08-02 13:20:00,78.15,78.16,77.88,77.89,17610.0,77.4794,77.4893,77.2117,77.2217,17610.0
2024-08-02 13:25:00,77.91,78.01,77.82,77.84,20056.0,77.2415,77.3406,77.1523,77.1721,20056.0
2024-08-02 13:30:00,77.8,77.87,77.69,77.8,37116.0,77.1324,77.2018,77.0234,77.1324,37116.0
2024-08-02 13:35:00,77.81,77.82,77.69,77.74,20455.0,77.1423,77.1523,77.0234,77.0729,20455.0
2024-08-02 13:40:00,77.72,77.77,77.58,77.72,22012.0,77.0531,77.1027,76.9143,77.0531,22012.0
2024-08-02 13:45:00,77.72,77.84,77.64,77.69,23367.0,77.0531,77.1721,76.9738,77.0234,23367.0
2024-08-02 13:50:00,77.68,77.76,77.56,77.58,19898.0,77.0135,77.0928,76.8945,76.9143,19898.0
2024-08-02 13:55:00,77.6,77.78,77.59,77.74,23058.0,76.9341,77.1126,76.9242,77.0729,23058.0
2024-08-02 14:00:00,77.72,77.72,77.53,77.6,48985.0,77.0531,77.0531,76.8647,76.9341,48985.0
2024-08-02 14:05:00,77.6,77.77,77.6,77.63,26058.0,76.9341,77.1027,76.9341,76.9639,26058.0
2024-08-02 14:10:00,77.62,77.72,77.6,77.62,11796.0,76.954,77.0531,76.9341,76.954,11796.0
2024-08-02 14:15:00,77.62,77.69,77.52,77.63,12548.0,76.954,77.0234,76.8548,76.9639,12548.0
2024-08-02 14:20:00,77.66,77.9,77.66,77.89,24904.0,76.9936,77.2316,76.9936,77.2217,24904.0
2024-08-02 14:25:00,77.9,78.19,77.89,78.18,40787.0,77.2316,77.5191,77.2217,77.5092,40787.0
2024-08-02 14:30:00,78.17,78.39,78.09,78.19,37819.0,77.4992,77.7174,77.4199,77.5191,37819.0
2024-08-02 14:35:00,78.18,78.19,77.95,78.03,43607.0,77.5092,77.5191,77.2811,77.3604,43607.0
2024-08-02 14:40:00,78.09,78.15,78.0,78.03,15107.0,77.4199,77.4794,77.3307,77.3604,15107.0
2024-08-02 14:45:00,78.01,78.22,77.92,78.03,36187.0,77.3406,77.5488,77.2514,77.3604,36187.0
2024-08-02 14:50:00,78.03,78.13,77.98,78.09,13693.0,77.3604,77.4596,77.3109,77.4199,13693.0
2024-08-02 14:55:00,78.15,78.22,77.92,77.93,25862.0,77.4794,77.5488,77.2514,77.2613,25862.0
2024-08-02 15:00:00,77.98,78.19,77.93,78.01,31383.0,77.3109,77.5191,77.2613,77.3406,31383.0
2024-08-02 15:05:00,78.02,78.13,77.87,78.1,14092.0,77.3505,77.4596,77.2018,77.4298,14092.0
2024-08-02 15:10:00,78.03,78.2,77.93,78.2,19278.0,77.3604,77.529,77.2613,77.529,19278.0
2024-08-02 15:15:00,78.16,78.27,78.1,78.19,9681.0,77.4893,77.5984,77.4298,77.5191,9681.0
2024-08-02 15:20:00,78.19,78.23,78.01,78.16,23258.0,77.5191,77.5587,77.3406,77.4893,23258.0
2024-08-02 15:25:00,78.19,78.43,78.09,78.34,36008.0,77.5191,77.757,77.4199,77.6678,36008.0
2024-08-02 15:30:00,78.37,78.52,78.29,78.32,79828.0,77.6975,77.8462,77.6182,77.648,79828.0
2024-08-02 15:35:00,78.33,78.35,77.96,77.97,58571.0,77.6579,77.6777,77.291,77.301,58571.0
2024-08-02 15:40:00,77.94,78.22,77.87,78.22,113955.0,77.2712,77.5488,77.2018,77.5488,113955.0
2024-08-02 15:45:00,78.2,78.4,78.1,78.12,50800.0,77.529,77.7273,77.4298,77.4497,50800.0
2024-08-02 15:50:00,78.12,78.26,77.82,78.25,116010.0,77.4497,77.5885,77.1523,77.5786,116010.0
2024-08-02 15:55:00,78.26,78.6,78.26,78.55,239236.0,77.5885,77.9256,77.5885,77.876,239236.0
2024-08-05 09:30:00,72.25,72.74,71.83,72.42,689635.0,71.63,72.1158,71.2136,71.7986,689635.0
2024-08-05 09:35:00,72.41,73.52,72.25,73.44,242825.0,71.7887,72.8891,71.63,72.8098,242825.0
2024-08-05 09:40:00,73.44,73.44,72.68,73.03,401502.0,72.8098,72.8098,72.0564,72.4034,401502.0
2024-08-05 09:45:00,72.95,73.84,72.87,73.81,381948.0,72.324,73.2064,72.2447,73.1767,381948.0
2024-08-05 09:50:00,73.74,74.12,73.52,73.61,196559.0,73.1073,73.484,72.8891,72.9784,196559.0
2024-08-05 09:55:00,73.62,73.71,73.3,73.3,151534.0,72.9883,73.0775,72.671,72.671,151534.0
2024-08-05 10:00:00,73.35,74.97,73.31,74.48,319240.0,72.7206,74.3267,72.6809,73.8409,319240.0
2024-08-05 10:05:00,74.47,74.63,73.78,73.95,187057.0,73.831,73.9896,73.1469,73.3155,187057.0
2024-08-05 10:10:00,73.95,74.04,73.49,74.04,228047.0,73.3155,73.4047,72.8594,73.4047,228047.0
2024-08-05 10:15:00,74.02,74.25,73.75,74.18,279251.0,73.3849,73.6129,73.1172,73.5435,279251.0
2024-08-05 10:20:00,74.17,74.22,73.46,73.66,272866.0,73.5336,73.5831,72.8297,73.0279,272866.0
2024-08-05 10:25:00,73.62,74.05,73.12,73.13,179012.0,72.9883,73.4146,72.4926,72.5025,179012.0
2024-08-05 10:30:00,73.15,73.93,73.14,73.92,158795.0,72.5223,73.2956,72.5124,73.2857,158795.0
2024-08-05 10:35:00,73.93,74.08,73.55,73.87,129420.0,73.2956,73.4443,72.9189,73.2361,129420.0
2024-08-05 10:40:00,73.86,73.97,73.56,73.58,96227.0,73.2262,73.3353,72.9288,72.9486,96227.0
2024-08-05 10:45:00,73.6,73.93,73.52,73.68,148414.0,72.9685,73.2956,72.8891,73.0478,148414.0
2024-08-05 10:50:00,73.68,74.45,73.48,74.28,138351.0,73.0478,73.8112,72.8495,73.6426,138351.0
2024-08-05 10:55:00,74.25,74.3,73.59,73.65,99623.0,73.6129,73.6625,72.9585,73.018,99623.0
2024-08-05 11:00:00,73.65,73.82,73.34,73.65,105069.0,73.018,73.1866,72.7107,73.018,105069.0
2024-08-05 11:05:00,73.69,74.68,73.69,74.53,191315.0,73.0577,74.0392,73.0577,73.8905,191315.0
2024-08-05 11:10:00,74.51,74.8,74.32,74.63,116341.0,73.8707,74.1582,73.6823,73.9896,116341.0
2024-08-05 11:15:00,74.68,74.87,74.55,74.6,78663.0,74.0392,74.2276,73.9103,73.9599,78663.0
2024-08-05 11:20:00,74.58,74.97,74.55,74.97,62429.0,73.9401,74.3267,73.9103,74.3267,62429.0
2024-08-05 11:25:00,74.95,74.96,74.58,74.62,60844.0,74.3069,74.3168,73.9401,73.9797,60844.0
2024-08-05 11:30:00,74.61,74.93,74.53,74.76,69826.0,73.9698,74.287,73.8905,74.1185,69826.0
2024-08-05 11:35:00,74.73,75.28,74.66,75.07,162396.0,74.0888,74.634,74.0194,74.4258,162396.0
2024-08-05 11:40:00,75.01,75.11,74.65,74.67,100685.0,74.3664,74.4655,74.0095,74.0293,100685.0
2024-08-05 11:45:00,74.72,74.99,74.62,74.7,101344.0,74.0789,74.3465,73.9797,74.059,101344.0
2024-08-05 11:50:00,74.68,74.86,74.46,74.8,83659.0,74.0392,74.2176,73.8211,74.1582,83659.0
2024-08-05 11:55:00,74.76,74.92,74.64,74.83,80451.0,74.1185,74.2771,73.9995,74.1879,80451.0
2024-08-05 12:00:00,74.81,75.09,74.62,74.98,181517.0,74.1681,74.4457,73.9797,74.3366,181517.0
2024-08-05 12:05:00,74.99,75.13,74.79,75.11,49573.0,74.3465,74.4853,74.1483,74.4655,49573.0
2024-08-05 12:10:00,75.08,75.18,74.94,75.15,70073.0,74.4358,74.5349,74.297,74.5052,70073.0
2024-08-05 12:15:00,75.19,75.39,75.13,75.39,48774.0,74.5448,74.7431,74.4853,74.7431,48774.0
2024-08-05 12:20:00,75.38,75.51,75.21,75.5,62959.0,74.7332,74.8621,74.5646,74.8522,62959.0
2024-08-05 12:25:00,75.5,75.76,75.46,75.76,70905.0,74.8522,75.1099,74.8125,75.1099,70905.0
2024-08-05 12:30:00,75.71,75.71,75.26,75.32,115244.0,75.0604,75.0604,74.6142,74.6737,115244.0
2024-08-05 12:35:00,75.28,75.28,74.87,75.01,70481.0,74.634,74.634,74.2276,74.3664,70481.0
2024-08-05 12:40:00,75.01,75.2,74.85,74.93,74689.0,74.3664,74.5547,74.2077,74.287,74689.0
2024-08-05 12:45:00,74.93,74.93,74.67,74.72,84459.0,74.287,74.287,74.0293,74.0789,84459.0
2024-08-05 12:50:00,74.73,74.73,74.45,74.45,36914.0,74.0888,74.0888,73.8112,73.8112,36914.0
2024-08-05 12:55:00,74.44,74.53,74.26,74.39,85188.0,73.8013,73.8905,73.6228,73.7517,85188.0
2024-08-05 13:00:00,74.38,74.51,74.3,74.34,22636.0,73.7418,73.8707,73.6625,73.7021,22636.0
2024-08-05 13:05:00,74.33,74.69,74.2,74.5,67604.0,73.6922,74.0491,73.5633,73.8607,67604.0
2024-08-05 13:10:00,74.59,74.69,74.37,74.54,40028.0,73.95,74.0491,73.7319,73.9004,40028.0
2024-08-05 13:15:00,74.54,74.77,74.54,74.7,34590.0,73.9004,74.1284,73.9004,74.059,34590.0
2024-08-05 13:20:00,74.68,74.89,74.67,74.72,382726.0,74.0392,74.2474,74.0293,74.0789,382726.0
2024-08-05 13:25:00,74.73,74.94,74.59,74.61,27981.0,74.0888,74.297,73.95,73.9698,27981.0
2024-08-05 13:30:00,74.62,74.8,74.57,74.79,21848.0,73.9797,74.1582,73.9301,74.1483,21848.0
2024-08-05 13:35:00,74.76,74.83,74.62,74.74,44759.0,74.1185,74.1879,73.9797,74.0987,44759.0
2024-08-05 13:40:00,74.72,74.96,74.65,74.71,45758.0,74.0789,74.3168,74.0095,74.0689,45758.0
2024-08-05 13:45:00,74.72,74.76,74.57,74.57,57427.0,74.0789,74.1185,73.9301,73.9301,57427.0
2024-08-05 13:50:00,74.57,74.76,74.53,74.55,60769.0,73.9301,74.1185,73.8905,73.9103,60769.0
2024-08-05 13:55:00,74.58,74.69,74.34,74.42,30218.0,73.9401,74.0491,73.7021,73.7814,30218.0
2024-08-05 14:00:00,74.43,74.45,74.08,74.12,106242.0,73.7913,73.8112,73.4443,73.484,106242.0
2024-08-05 14:05:00,74.11,74.35,74.08,74.31,39543.0,73.4741,73.712,73.4443,73.6724,39543.0
2024-08-05 14:10:00,74.29,74.34,74.06,74.09,35671.0,73.6525,73.7021,73.4245,73.4543,35671.0
2024-08-05 14:15:00,74.1,74.37,74.05,74.28,18856.0,73.4642,73.7319,73.4146,73.6426,18856.0
2024-08-05 14:20:00,74.3,74.41,74.18,74.22,41880.0,73.6625,73.7715,73.5435,73.5831,41880.0
2024-08-05 14:25:00,74.23,74.45,74.18,74.4,12988.0,73.5931,73.8112,73.5435,73.7616,12988.0
2024-08-05 14:30:00,74.36,74.53,74.27,74.28,33747.0,73.7219,73.8905,73.6327,73.6426,33747.0
2024-08-05 14:35:00,74.27,74.39,74.08,74.1,56579.0,73.6327,73.7517,73.4443,73.4642,56579.0
2024-08-05 14:40:00,74.09,74.12,73.68,73.7,90408.0,73.4543,73.484,73.0478,73.0676,90408.0
2024-08-05 14:45:00,73.7,73.79,73.45,73.48,182782.0,73.0676,73.1568,72.8197,72.8495,182782.0
2024-08-05 14:50:00,73.51,73.91,73.5,73.6,51526.0,72.8792,73.2758,72.8693,72.9685,51526.0
2024-08-05 14:55:00,73.64,73.64,73.42,73.44,26672.0,73.0081,73.0081,72.79,72.8098,26672.0
2024-08-05 15:00:00,73.5,73.86,73.5,73.86,75746.0,72.8693,73.2262,72.8693,73.2262,75746.0
2024-08-05 15:05:00,73.85,73.85,73.5,73.51,162122.0,73.2163,73.2163,72.8693,72.8792,162122.0
2024-08-05 15:10:00,73.51,73.64,73.37,73.38,19663.0,72.8792,73.0081,72.7404,72.7503,19663.0
2024-08-05 15:15:00,73.37,73.5,73.34,73.42,27397.0,72.7404,72.8693,72.7107,72.79,27397.0
2024-08-05 15:20:00,73.42,73.7,73.42,73.61,94198.0,72.79,73.0676,72.79,72.9784,94198.0
2024-08-05 15:25:00,73.55,73.73,73.52,73.65,39665.0,72.9189,73.0973,72.8891,73.018,39665.0
2024-08-05 15:30:00,73.65,73.78,73.4,73.61,34120.0,73.018,73.1469,72.7702,72.9784,34120.0
2024-08-05 15:35:00,73.58,73.8,73.55,73.61,57169.0,72.9486,73.1667,72.9189,72.9784,57169.0
2024-08-05 15:40:00,73.6,73.66,73.3,73.32,159299.0,72.9685,73.0279,72.671,72.6909,159299.0
2024-08-05 15:45:00,73.31,73.45,73.22,73.31,84811.0,72.6809,72.8197,72.5917,72.6809,84811.0
2024-08-05 15:50:00,73.32,73.7,73.21,73.46,213924.0,72.6909,73.0676,72.5818,72.8297,213924.0
2024-08-05 15:55:00,73.47,74.03,73.47,73.93,365379.0,72.8396,73.3948,72.8396,73.2956,365379.0
2024-08-06 09:30:00,74.44,74.81,74.3,74.51,330542.0,73.8013,74.1681,73.6625,73.8707,330542.0
2024-08-06 09:35:00,74.48,74.62,74.37,74.55,221339.0,73.8409,73.9797,73.7319,73.9103,221339.0
2024-08-06 09:40:00,74.54,74.65,74.08,74.24,233431.0,73.9004,74.0095,73.4443,73.603,233431.0
2024-08-06 09:45:00,74.24,74.64,74.09,74.61,73149.0,73.603,73.9995,73.4543,73.9698,73149.0
2024-08-06 09:50:00,74.6,75.17,74.48,75.15,57740.0,73.9599,74.525,73.8409,74.5052,57740.0
2024-08-06 09:55:00,75.13,75.36,75.01,75.09,46700.0,74.4853,74.7134,74.3664,74.4457,46700.0
2024-08-06 10:00:00,75.13,75.46,75.03,75.43,30770.0,74.4853,74.8125,74.3862,74.7828,30770.0
2024-08-06 10:05:00,75.44,75.78,75.28,75.75,45091.0,74.7927,75.1298,74.634,75.1,45091.0
2024-08-06 10:10:00,75.76,75.78,75.48,75.58,51280.0,75.1099,75.1298,74.8323,74.9315,51280.0
2024-08-06 10:15:00,75.61,75.75,75.39,75.73,33018.0,74.9612,75.1,74.7431,75.0802,33018.0
2024-08-06 10:20:00,75.7,75.82,75.57,75.81,56291.0,75.0504,75.1694,74.9216,75.1595,56291.0
2024-08-06 10:25:00,75.8,75.89,75.48,75.49,55678.0,75.1496,75.2388,74.8323,74.8422,55678.0
2024-08-06 10:30:00,75.54,75.62,75.3,75.61,63974.0,74.8918,74.9711,74.6539,74.9612,63974.0
2024-08-06 10:35:00,75.63,75.98,75.58,75.75,52451.0,74.981,75.328,74.9315,75.1,52451.0
2024-08-06 10:40:00,75.84,76.1,75.77,76.07,34418.0,75.1892,75.447,75.1198,75.4173,34418.0
2024-08-06 10:45:00,76.05,76.53,76.02,76.4,54481.0,75.3974,75.8733,75.3677,75.7444,54481.0
2024-08-06 10:50:00,76.42,76.43,76.17,76.3,58679.0,75.7643,75.7742,75.5164,75.6453,58679.0
2024-08-06 10:55:00,76.28,76.3,76.06,76.23,52254.0,75.6255,75.6453,75.4074,75.5759,52254.0
2024-08-06 11:00:00,76.2,76.29,76.13,76.18,24478.0,75.5462,75.6354,75.4768,75.5263,24478.0
2024-08-06 11:05:00,76.19,76.33,76.17,76.24,26227.0,75.5362,75.675,75.5164,75.5858,26227.0
2024-08-06 11:10:00,76.23,76.24,75.9,76.0,36949.0,75.5759,75.5858,75.2487,75.3479,36949.0
2024-08-06 11:15:00,76.04,76.04,75.76,75.91,19555.0,75.3875,75.3875,75.1099,75.2586,19555.0
2024-08-06 11:20:00,75.88,75.95,75.68,75.81,24400.0,75.2289,75.2983,75.0306,75.1595,24400.0
2024-08-06 11:25:00,75.76,75.91,75.36,75.36,27863.0,75.1099,75.2586,74.7134,74.7134,27863.0
2024-08-06 11:30:00,75.39,75.75,75.37,75.64,44899.0,74.7431,75.1,74.7233,74.991,44899.0
2024-08-06 11:35:00,75.77,75.85,75.57,75.74,23591.0,75.1198,75.1992,74.9216,75.0901,23591.0
2024-08-06 11:40:00,75.78,75.89,75.64,75.83,23813.0,75.1298,75.2388,74.991,75.1793,23813.0
2024-08-06 11:45:00,75.84,76.13,75.74,76.11,33981.0,75.1892,75.4768,75.0901,75.4569,33981.0
2024-08-06 11:50:00,76.14,76.38,76.13,76.21,29285.0,75.4867,75.7246,75.4768,75.5561,29285.0
2024-08-06 11:55:00,76.27,76.36,76.2,76.35,22301.0,75.6156,75.7048,75.5462,75.6949,22301.0
2024-08-06 12:00:00,76.36,76.49,76.28,76.36,43965.0,75.7048,75.8337,75.6255,75.7048,43965.0
2024-08-06 12:05:00,76.37,76.46,76.3,76.35,13123.0,75.7147,75.8039,75.6453,75.6949,13123.0
2024-08-06 12:10:00,76.37,76.5,76.37,76.49,18285.0,75.7147,75.8436,75.7147,75.8337,18285.0
2024-08-06 12:15:00,76.48,76.65,76.45,76.6,75105.0,75.8237,75.9923,75.794,75.9427,75105.0
2024-08-06 12:20:00,76.61,76.62,76.36,76.45,11444.0,75.9526,75.9625,75.7048,75.794,11444.0
2024-08-06 12:25:00,76.44,76.45,76.25,76.41,10074.0,75.7841,75.794,75.5957,75.7543,10074.0
2024-08-06 12:30:00,76.44,76.47,76.33,76.45,11845.0,75.7841,75.8138,75.675,75.794,11845.0
2024-08-06 12:35:00,76.45,76.45,76.26,76.42,21211.0,75.794,75.794,75.6056,75.7643,21211.0
2024-08-06 12:40:00,76.42,76.52,76.42,76.46,27884.0,75.7643,75.8634,75.7643,75.8039,27884.0
2024-08-06 12:45:00,76.47,76.57,76.46,76.47,25891.0,75.8138,75.913,75.8039,75.8138,25891.0
2024-08-06 12:50:00,76.49,76.92,76.49,76.9,91195.0,75.8337,76.26,75.8337,76.2401,91195.0
2024-08-06 12:55:00,76.89,76.97,76.84,76.85,82144.0,76.2302,76.3095,76.1807,76.1906,82144.0
2024-08-06 13:00:00,76.86,76.98,76.78,76.93,133358.0,76.2005,76.3195,76.1212,76.2699,133358.0
2024-08-06 13:05:00,76.93,76.94,76.81,76.88,60828.0,76.2699,76.2798,76.1509,76.2203,60828.0
2024-08-06 13:10:00,76.9,76.9,76.79,76.83,15214.0,76.2401,76.2401,76.1311,76.1707,15214.0
2024-08-06 13:15:00,76.88,76.9,76.73,76.78,30981.0,76.2203,76.2401,76.0716,76.1212,30981.0
2024-08-06 13:20:00,76.8,76.92,76.69,76.77,25751.0,76.141,76.26,76.0319,76.1113,25751.0
2024-08-06 13:25:00,76.76,76.91,76.74,76.9,9093.0,76.1013,76.2501,76.0815,76.2401,9093.0
2024-08-06 13:30:00,76.93,76.97,76.85,76.96,46860.0,76.2699,76.3095,76.1906,76.2996,46860.0
2024-08-06 13:35:00,76.92,77.02,76.87,76.94,24406.0,76.26,76.3591,76.2104,76.2798,24406.0
2024-08-06 13:40:00,76.96,76.98,76.75,76.85,32031.0,76.2996,76.3195,76.0914,76.1906,32031.0
2024-08-06 13:45:00,76.82,76.92,76.72,76.91,24024.0,76.1608,76.26,76.0617,76.2501,24024.0
2024-08-06 13:50:00,76.91,77.0,76.86,76.98,7617.0,76.2501,76.3393,76.2005,76.3195,7617.0
2024-08-06 13:55:00,76.99,77.07,76.92,76.93,52326.0,76.3294,76.4087,76.26,76.2699,52326.0
2024-08-06 14:00:00,76.92,76.93,76.78,76.81,89056.0,76.26,76.2699,76.1212,76.1509,89056.0
2024-08-06 14:05:00,76.81,76.86,76.64,76.7,34948.0,76.1509,76.2005,75.9824,76.0419,34948.0
2024-08-06 14:10:00,76.7,76.83,76.7,76.73,10585.0,76.0419,76.1707,76.0419,76.0716,10585.0
2024-08-06 14:15:00,76.74,76.99,76.74,76.99,60920.0,76.0815,76.3294,76.0815,76.3294,60920.0
2024-08-06 14:20:00,76.97,77.17,76.97,77.16,10008.0,76.3095,76.5078,76.3095,76.4979,10008.0
2024-08-06 14:25:00,77.16,77.21,77.1,77.21,15896.0,76.4979,76.5475,76.4384,76.5475,15896.0
2024-08-06 14:30:00,77.17,77.34,77.09,77.34,36214.0,76.5078,76.6764,76.4285,76.6764,36214.0
2024-08-06 14:35:00,77.34,77.41,77.29,77.38,36490.0,76.6764,76.7458,76.6268,76.716,36490.0
2024-08-06 14:40:00,77.33,77.35,77.26,77.34,23230.0,76.6665,76.6863,76.5971,76.6764,23230.0
2024-08-06 14:45:00,77.36,77.45,77.3,77.38,28714.0,76.6962,76.7854,76.6367,76.716,28714.0
2024-08-06 14:50:00,77.37,77.43,77.3,77.39,27305.0,76.7061,76.7656,76.6367,76.7259,27305.0
2024-08-06 14:55:00,77.39,77.39,76.81,76.81,39917.0,76.7259,76.7259,76.1509,76.1509,39917.0
2024-08-06 15:00:00,76.82,76.82,76.28,76.28,56521.0,76.1608,76.1608,75.6255,75.6255,56521.0
2024-08-06 15:05:00,76.39,76.47,76.12,76.37,106877.0,75.7345,75.8138,75.4668,75.7147,106877.0
2024-08-06 15:10:00,76.34,76.54,76.32,76.43,41696.0,75.685,75.8832,75.6651,75.7742,41696.0
2024-08-06 15:15:00,76.37,76.42,76.11,76.3,41585.0,75.7147,75.7643,75.4569,75.6453,41585.0
2024-08-06 15:20:00,76.35,76.82,76.26,76.82,30263.0,75.6949,76.1608,75.6056,76.1608,30263.0
2024-08-06 15:25:00,76.84,76.84,76.53,76.56,71284.0,76.1807,76.1807,75.8733,75.9031,71284.0
2024-08-06 15:30:00,76.58,76.64,76.44,76.63,34580.0,75.9229,75.9824,75.7841,75.9725,34580.0
2024-08-06 15:35:00,76.58,76.67,76.46,76.46,45239.0,75.9229,76.0121,75.8039,75.8039,45239.0
2024-08-06 15:40:00,76.49,76.56,76.29,76.29,28653.0,75.8337,75.9031,75.6354,75.6354,28653.0
2024-08-06 15:45:00,76.28,76.42,75.94,75.97,94118.0,75.6255,75.7643,75.2884,75.3181,94118.0
2024-08-06 15:50:00,75.95,76.2,75.59,75.62,126364.0,75.2983,75.5462,74.9414,74.9711,126364.0
2024-08-06 15:55:00,75.61,75.72,75.23,75.29,295723.0,74.9612,75.0703,74.5845,74.644,295723.0
2024-08-07 09:30:00,77.12,77.28,76.97,77.17,159729.0,76.4583,76.6169,76.3095,76.5078,159729.0
2024-08-07 09:35:00,77.19,77.58,77.13,77.44,96017.0,76.5277,76.9143,76.4682,76.7755,96017.0
2024-08-07 09:40:00,77.45,77.54,77.27,77.47,39406.0,76.7854,76.8747,76.607,76.8053,39406.0
2024-08-07 09:45:00,77.5,77.63,77.38,77.57,19382.0,76.835,76.9639,76.716,76.9044,19382.0
2024-08-07 09:50:00,77.57,77.67,77.5,77.64,30889.0,76.9044,77.0035,76.835,76.9738,30889.0
2024-08-07 09:55:00,77.62,77.86,77.47,77.85,21603.0,76.954,77.1919,76.8053,77.182,21603.0
2024-08-07 10:00:00,77.85,77.99,77.6,77.61,38271.0,77.182,77.3208,76.9341,76.9441,38271.0
2024-08-07 10:05:00,77.59,77.85,77.47,77.83,21457.0,76.9242,77.182,76.8053,77.1622,21457.0
2024-08-07 10:10:00,77.86,77.88,77.58,77.64,26798.0,77.1919,77.2117,76.9143,76.9738,26798.0
2024-08-07 10:15:00,77.66,77.73,77.18,77.24,41914.0,76.9936,77.063,76.5177,76.5772,41914.0
2024-08-07 10:20:00,77.38,77.51,77.35,77.42,17143.0,76.716,76.8449,76.6863,76.7557,17143.0
2024-08-07 10:25:00,77.44,77.44,77.04,77.15,28938.0,76.7755,76.7755,76.3789,76.488,28938.0
2024-08-07 10:30:00,77.16,77.38,77.12,77.27,23183.0,76.4979,76.716,76.4583,76.607,23183.0
2024-08-07 10:35:00,77.25,77.36,77.15,77.15,18771.0,76.5871,76.6962,76.488,76.488,18771.0
2024-08-07 10:40:00,77.2,77.56,77.19,77.56,20205.0,76.5376,76.8945,76.5277,76.8945,20205.0
2024-08-07 10:45:00,77.58,77.82,77.55,77.65,36401.0,76.9143,77.1523,76.8846,76.9837,36401.0
2024-08-07 10:50:00,77.71,77.79,77.57,77.61,13747.0,77.0432,77.1225,76.9044,76.9441,13747.0
2024-08-07 10:55:00,77.64,77.71,77.58,77.66,10574.0,76.9738,77.0432,76.9143,76.9936,10574.0
2024-08-07 11:00:00,77.7,77.8,77.52,77.77,8024.0,77.0333,77.1324,76.8548,77.1027,8024.0
2024-08-07 11:05:00,77.76,77.85,77.72,77.75,14491.0,77.0928,77.182,77.0531,77.0829,14491.0
2024-08-07 11:10:00,77.78,77.78,77.43,77.45,16841.0,77.1126,77.1126,76.7656,76.7854,16841.0
2024-08-07 11:15:00,77.48,77.56,77.25,77.34,12983.0,76.8152,76.8945,76.5871,76.6764,12983.0
2024-08-07 11:20:00,77.34,77.41,77.3,77.33,7958.0,76.6764,76.7458,76.6367,76.6665,7958.0
2024-08-07 11:25:00,77.25,77.43,77.2,77.43,9160.0,76.5871,76.7656,76.5376,76.7656,9160.0
2024-08-07 11:30:00,77.42,77.5,77.36,77.39,6066.0,76.7557,76.835,76.6962,76.7259,6066.0
2024-08-07 11:35:00,77.42,77.49,77.39,77.42,3150.0,76.7557,76.8251,76.7259,76.7557,3150.0
2024-08-07 11:40:00,77.35,77.43,76.99,77.0,15154.0,76.6863,76.7656,76.3294,76.3393,15154.0
2024-08-07 11:45:00,77.01,77.03,76.69,76.81,34931.0,76.3492,76.369,76.0319,76.1509,34931.0
2024-08-07 11:50:00,76.83,77.01,76.8,76.98,25566.0,76.1707,76.3492,76.141,76.3195,25566.0
2024-08-07 11:55:00,76.95,77.01,76.88,76.97,3400.0,76.2897,76.3492,76.2203,76.3095,3400.0
2024-08-07 12:00:00,76.91,76.93,76.34,76.42,31847.0,76.2501,76.2699,75.685,75.7643,31847.0
2024-08-07 12:05:00,76.41,76.65,76.39,76.52,45415.0,75.7543,75.9923,75.7345,75.8634,45415.0
2024-08-07 12:10:00,76.53,76.77,76.5,76.77,26461.0,75.8733,76.1113,75.8436,76.1113,26461.0
2024-08-07 12:15:00,76.73,76.79,76.64,76.67,10796.0,76.0716,76.1311,75.9824,76.0121,10796.0
2024-08-07 12:20:00,76.65,76.91,76.61,76.91,11703.0,75.9923,76.2501,75.9526,76.2501,11703.0
2024-08-07 12:25:00,76.92,76.97,76.79,76.88,13765.0,76.26,76.3095,76.1311,76.2203,13765.0
2024-08-07 12:30:00,76.85,76.89,76.75,76.89,4194.0,76.1906,76.2302,76.0914,76.2302,4194.0
2024-08-07 12:35:00,76.88,76.88,76.74,76.76,2800.0,76.2203,76.2203,76.0815,76.1013,2800.0
2024-08-07 12:40:00,76.68,76.78,76.43,76.43,17668.0,76.022,76.1212,75.7742,75.7742,17668.0
2024-08-07 12:45:00,76.44,76.55,76.21,76.24,64554.0,75.7841,75.8931,75.5561,75.5858,64554.0
2024-08-07 12:50:00,76.22,76.25,75.98,76.13,97058.0,75.566,75.5957,75.328,75.4768,97058.0
2024-08-07 12:55:00,76.13,76.26,76.07,76.09,7268.0,75.4768,75.6056,75.4173,75.4371,7268.0
2024-08-07 13:00:00,76.11,76.19,75.89,76.0,49322.0,75.4569,75.5362,75.2388,75.3479,49322.0
2024-08-07 13:05:00,76.02,76.12,75.75,75.77,37576.0,75.3677,75.4668,75.1,75.1198,37576.0
2024-08-07 13:10:00,75.76,75.84,75.51,75.62,65598.0,75.1099,75.1892,74.8621,74.9711,65598.0
2024-08-07 13:15:00,75.61,75.61,75.31,75.47,52113.0,74.9612,74.9612,74.6638,74.8224,52113.0
2024-08-07 13:20:00,75.44,75.81,75.44,75.8,85767.0,74.7927,75.1595,74.7927,75.1496,85767.0
2024-08-07 13:25:00,75.79,75.99,75.67,75.7,27453.0,75.1397,75.338,75.0207,75.0504,27453.0
2024-08-07 13:30:00,75.68,75.88,75.68,75.83,76969.0,75.0306,75.2289,75.0306,75.1793,76969.0
2024-08-07 13:35:00,75.9,76.06,75.86,75.94,23219.0,75.2487,75.4074,75.2091,75.2884,23219.0
2024-08-07 13:40:00,76.0,76.0,75.69,75.71,15320.0,75.3479,75.3479,75.0405,75.0604,15320.0
2024-08-07 13:45:00,75.7,75.79,75.3,75.31,40518.0,75.0504,75.1397,74.6539,74.6638,40518.0
2024-08-07 13:50:00,75.28,75.39,75.17,75.38,17574.0,74.634,74.7431,74.525,74.7332,17574.0
2024-08-07 13:55:00,75.3,75.3,75.08,75.24,25970.0,74.6539,74.6539,74.4358,74.5944,25970.0
2024-08-07 14:00:00,75.23,75.28,75.1,75.16,25814.0,74.5845,74.634,74.4556,74.5151,25814.0
2024-08-07 14:05:00,75.14,75.2,74.9,74.94,51933.0,74.4952,74.5547,74.2573,74.297,51933.0
2024-08-07 14:10:00,74.98,75.0,74.65,74.67,22021.0,74.3366,74.3564,74.0095,74.0293,22021.0
2024-08-07 14:15:00,74.69,74.77,74.5,74.61,48542.0,74.0491,74.1284,73.8607,73.9698,48542.0
2024-08-07 14:20:00,74.6,74.81,74.59,74.71,24091.0,73.9599,74.1681,73.95,74.0689,24091.0
2024-08-07 14:25:00,74.74,74.99,74.73,74.84,18756.0,74.0987,74.3465,74.0888,74.1978,18756.0
2024-08-07 14:30:00,74.82,74.82,74.54,74.6,11701.0,74.178,74.178,73.9004,73.9599,11701.0
2024-08-07 14:35:00,74.58,74.71,74.5,74.65,10135.0,73.9401,74.0689,73.8607,74.0095,10135.0
2024-08-07 14:40:00,74.64,74.82,74.62,74.66,9305.0,73.9995,74.178,73.9797,74.0194,9305.0
2024-08-07 14:45:00,74.69,74.73,74.32,74.49,47555.0,74.0491,74.0888,73.6823,73.8508,47555.0
2024-08-07 14:50:00,74.5,74.5,74.35,74.43,7150.0,73.8607,73.8607,73.712,73.7913,7150.0
2024-08-07 14:55:00,74.43,74.62,74.42,74.49,17160.0,73.7913,73.9797,73.7814,73.8508,17160.0
2024-08-07 15:00:00,74.52,75.09,74.46,75.07,27167.0,73.8806,74.4457,73.8211,74.4258,27167.0
2024-08-07 15:05:00,75.09,75.23,74.92,74.99,53189.0,74.4457,74.5845,74.2771,74.3465,53189.0
2024-08-07 15:10:00,75.02,75.14,74.8,74.82,18605.0,74.3763,74.4952,74.1582,74.178,18605.0
2024-08-07 15:15:00,74.9,75.11,74.89,75.06,16303.0,74.2573,74.4655,74.2474,74.4159,16303.0
2024-08-07 15:20:00,75.09,75.24,74.87,74.95,17068.0,74.4457,74.5944,74.2276,74.3069,17068.0
2024-08-07 15:25:00,74.91,74.97,74.76,74.96,20466.0,74.2672,74.3267,74.1185,74.3168,20466.0
2024-08-07 15:30:00,74.93,75.07,74.76,74.9,42306.0,74.287,74.4258,74.1185,74.2573,42306.0
2024-08-07 15:35:00,74.89,75.15,74.88,74.97,20784.0,74.2474,74.5052,74.2375,74.3267,20784.0
2024-08-07 15:40:00,74.98,74.98,74.71,74.77,15633.0,74.3366,74.3366,74.0689,74.1284,15633.0
2024-08-07 15:45:00,74.83,74.97,74.76,74.94,13255.0,74.1879,74.3267,74.1185,74.297,13255.0
2024-08-07 15:50:00,74.95,74.98,74.29,74.34,86217.0,74.3069,74.3366,73.6525,73.7021,86217.0
2024-08-07 15:55:00,74.36,74.4,74.09,74.26,133190.0,73.7219,73.7616,73.4543,73.6228,133190.0
2024-08-08 09:30:00,75.77,75.86,75.54,75.77,123208.0,75.1198,75.2091,74.8918,75.1198,123208.0
2024-08-08 09:35:00,75.79,75.88,75.5,75.65,75218.0,75.1397,75.2289,74.8522,75.0009,75218.0
2024-08-08 09:40:00,75.67,75.8,75.49,75.49,41353.0,75.0207,75.1496,74.8422,74.8422,41353.0
2024-08-08 09:45:00,75.49,75.69,75.21,75.32,44234.0,74.8422,75.0405,74.5646,74.6737,44234.0
2024-08-08 09:50:00,75.36,75.91,75.19,75.89,41368.0,74.7134,75.2586,74.5448,75.2388,41368.0
2024-08-08 09:55:00,75.89,76.07,75.83,76.07,28277.0,75.2388,75.4173,75.1793,75.4173,28277.0
2024-08-08 10:00:00,76.07,76.47,75.98,76.43,47970.0,75.4173,75.8138,75.328,75.7742,47970.0
2024-08-08 10:05:00,76.45,76.45,76.18,76.32,52210.0,75.794,75.794,75.5263,75.6651,52210.0
2024-08-08 10:10:00,76.31,76.47,76.21,76.45,57501.0,75.6552,75.8138,75.5561,75.794,57501.0
2024-08-08 10:15:00,76.45,76.68,76.41,76.49,35784.0,75.794,76.022,75.7543,75.8337,35784.0
2024-08-08 10:20:00,76.5,76.63,76.35,76.61,36128.0,75.8436,75.9725,75.6949,75.9526,36128.0
2024-08-08 10:25:00,76.62,76.91,76.58,76.87,25851.0,75.9625,76.2501,75.9229,76.2104,25851.0
2024-08-08 10:30:00,76.9,76.9,76.73,76.85,23988.0,76.2401,76.2401,76.0716,76.1906,23988.0
2024-08-08 10:35:00,76.82,76.99,76.82,76.91,27440.0,76.1608,76.3294,76.1608,76.2501,27440.0
2024-08-08 10:40:00,76.91,76.92,76.7,76.7,18450.0,76.2501,76.26,76.0419,76.0419,18450.0
2024-08-08 10:45:00,76.7,77.02,76.7,77.01,10756.0,76.0419,76.3591,76.0419,76.3492,10756.0
2024-08-08 10:50:00,77.02,77.03,76.85,76.88,8396.0,76.3591,76.369,76.1906,76.2203,8396.0
2024-08-08 10:55:00,76.9,76.97,76.87,76.97,9209.0,76.2401,76.3095,76.2104,76.3095,9209.0
2024-08-08 11:00:00,76.9,76.95,76.82,76.94,3583.0,76.2401,76.2897,76.1608,76.2798,3583.0
2024-08-08 11:05:00,76.9,76.93,76.82,76.91,23509.0,76.2401,76.2699,76.1608,76.2501,23509.0
2024-08-08 11:10:00,76.91,76.94,76.51,76.56,14496.0,76.2501,76.2798,75.8535,75.9031,14496.0
2024-08-08 11:15:00,76.57,76.62,76.49,76.59,8186.0,75.913,75.9625,75.8337,75.9328,8186.0
2024-08-08 11:20:00,76.55,76.93,76.55,76.9,6437.0,75.8931,76.2699,75.8931,76.2401,6437.0
2024-08-08 11:25:00,76.91,77.03,76.88,76.89,6503.0,76.2501,76.369,76.2203,76.2302,6503.0
2024-08-08 11:30:00,76.89,77.02,76.89,76.9,6130.0,76.2302,76.3591,76.2302,76.2401,6130.0
2024-08-08 11:35:00,76.91,76.95,76.78,76.87,80064.0,76.2501,76.2897,76.1212,76.2104,80064.0
2024-08-08 11:40:00,76.78,76.78,76.72,76.74,9480.0,76.1212,76.1212,76.0617,76.0815,9480.0
2024-08-08 11:45:00,76.76,76.76,76.61,76.62,10088.0,76.1013,76.1013,75.9526,75.9625,10088.0
2024-08-08 11:50:00,76.61,76.86,76.61,76.86,10635.0,75.9526,76.2005,75.9526,76.2005,10635.0
2024-08-08 11:55:00,76.86,76.9,76.83,76.85,5090.0,76.2005,76.2401,76.1707,76.1906,5090.0
2024-08-08 12:00:00,76.87,77.06,76.82,77.05,18768.0,76.2104,76.3988,76.1608,76.3889,18768.0
2024-08-08 12:05:00,77.04,77.2,77.04,77.17,23191.0,76.3789,76.5376,76.3789,76.5078,23191.0
2024-08-08 12:10:00,77.15,77.2,76.98,77.02,15316.0,76.488,76.5376,76.3195,76.3591,15316.0
2024-08-08 12:15:00,77.04,77.07,76.94,77.05,19705.0,76.3789,76.4087,76.2798,76.3889,19705.0
2024-08-08 12:20:00,77.09,77.15,77.08,77.11,21063.0,76.4285,76.488,76.4186,76.4483,21063.0
2024-08-08 12:25:00,77.14,77.16,77.02,77.04,6717.0,76.4781,76.4979,76.3591,76.3789,6717.0
2024-08-08 12:30:00,77.0,77.0,76.74,76.79,28814.0,76.3393,76.3393,76.0815,76.1311,28814.0
2024-08-08 12:35:00,76.79,76.81,76.58,76.6,6885.0,76.1311,76.1509,75.9229,75.9427,6885.0
2024-08-08 12:40:00,76.65,76.7,76.54,76.69,12828.0,75.9923,76.0419,75.8832,76.0319,12828.0
2024-08-08 12:45:00,76.69,76.88,76.68,76.88,13770.0,76.0319,76.2203,76.022,76.2203,13770.0
2024-08-08 12:50:00,76.88,76.96,76.77,76.96,4661.0,76.2203,76.2996,76.1113,76.2996,4661.0
2024-08-08 12:55:00,77.0,77.02,76.81,76.87,12915.0,76.3393,76.3591,76.1509,76.2104,12915.0
2024-08-08 13:00:00,76.91,76.95,76.64,76.69,16246.0,76.2501,76.2897,75.9824,76.0319,16246.0
2024-08-08 13:05:00,76.73,76.86,76.56,76.86,13701.0,76.0716,76.2005,75.9031,76.2005,13701.0
2024-08-08 13:10:00,76.85,77.0,76.84,76.93,5877.0,76.1906,76.3393,76.1807,76.2699,5877.0
2024-08-08 13:15:00,76.94,77.22,76.93,77.22,23083.0,76.2798,76.5574,76.2699,76.5574,23083.0
2024-08-08 13:20:00,77.18,77.31,77.18,77.21,32252.0,76.5177,76.6466,76.5177,76.5475,32252.0
2024-08-08 13:25:00,77.2,77.49,77.2,77.49,31221.0,76.5376,76.8251,76.5376,76.8251,31221.0
2024-08-08 13:30:00,77.5,77.6,77.45,77.56,18009.0,76.835,76.9341,76.7854,76.8945,18009.0
2024-08-08 13:35:00,77.54,77.56,77.42,77.55,12863.0,76.8747,76.8945,76.7557,76.8846,12863.0
2024-08-08 13:40:00,77.54,77.57,77.5,77.52,12793.0,76.8747,76.9044,76.835,76.8548,12793.0
2024-08-08 13:45:00,77.52,77.6,77.52,77.56,21783.0,76.8548,76.9341,76.8548,76.8945,21783.0
2024-08-08 13:50:00,77.57,77.63,77.5,77.6,8266.0,76.9044,76.9639,76.835,76.9341,8266.0
2024-08-08 13:55:00,77.53,77.57,77.5,77.57,4782.0,76.8647,76.9044,76.835,76.9044,4782.0
2024-08-08 14:00:00,77.55,77.73,77.52,77.72,13918.0,76.8846,77.063,76.8548,77.0531,13918.0
2024-08-08 14:05:00,77.73,77.8,77.67,77.7,30435.0,77.063,77.1324,77.0035,77.0333,30435.0
2024-08-08 14:10:00,77.69,77.77,77.67,77.77,24851.0,77.0234,77.1027,77.0035,77.1027,24851.0
2024-08-08 14:15:00,77.7,77.85,77.7,77.82,28475.0,77.0333,77.182,77.0333,77.1523,28475.0
2024-08-08 14:20:00,77.84,77.87,77.75,77.82,8445.0,77.1721,77.2018,77.0829,77.1523,8445.0
2024-08-08 14:25:00,77.83,77.84,77.49,77.58,23592.0,77.1622,77.1721,76.8251,76.9143,23592.0
2024-08-08 14:30:00,77.59,77.76,77.59,77.72,17395.0,76.9242,77.0928,76.9242,77.0531,17395.0
2024-08-08 14:35:00,77.7,77.71,77.55,77.55,7217.0,77.0333,77.0432,76.8846,76.8846,7217.0
2024-08-08 14:40:00,77.46,77.5,77.35,77.42,12578.0,76.7953,76.835,76.6863,76.7557,12578.0
2024-08-08 14:45:00,77.4,77.58,77.4,77.53,26895.0,76.7359,76.9143,76.7359,76.8647,26895.0
2024-08-08 14:50:00,77.59,77.59,77.49,77.55,2941.0,76.9242,76.9242,76.8251,76.8846,2941.0
2024-08-08 14:55:00,77.62,77.63,77.54,77.56,7562.0,76.954,76.9639,76.8747,76.8945,7562.0
2024-08-08 15:00:00,77.51,77.51,77.28,77.3,8111.0,76.8449,76.8449,76.6169,76.6367,8111.0
2024-08-08 15:05:00,77.28,77.62,77.22,77.61,25210.0,76.6169,76.954,76.5574,76.9441,25210.0
2024-08-08 15:10:00,77.56,77.69,77.55,77.56,5855.0,76.8945,77.0234,76.8846,76.8945,5855.0
2024-08-08 15:15:00,77.56,77.62,77.46,77.48,10085.0,76.8945,76.954,76.7953,76.8152,10085.0
2024-08-08 15:20:00,77.49,77.68,77.47,77.56,17950.0,76.8251,77.0135,76.8053,76.8945,17950.0
2024-08-08 15:25:00,77.57,77.58,77.28,77.3,32671.0,76.9044,76.9143,76.6169,76.6367,32671.0
2024-08-08 15:30:00,77.29,77.31,77.01,77.1,67907.0,76.6268,76.6466,76.3492,76.4384,67907.0
2024-08-08 15:35:00,77.18,77.23,76.99,77.19,33790.0,76.5177,76.5673,76.3294,76.5277,33790.0
2024-08-08 15:40:00,77.23,77.66,77.23,77.65,21136.0,76.5673,76.9936,76.5673,76.9837,21136.0
2024-08-08 15:45:00,77.62,77.64,77.41,77.49,28655.0,76.954,76.9738,76.7458,76.8251,28655.0
2024-08-08 15:50:00,77.5,77.64,77.37,77.47,58499.0,76.835,76.9738,76.7061,76.8053,58499.0
2024-08-08 15:55:00,77.5,77.78,77.29,77.66,93690.0,76.835,77.1126,76.6268,76.9936,93690.0
2024-08-09 09:30:00,77.4,77.57,77.3,77.45,169197.0,76.7359,76.9044,76.6367,76.7854,169197.0
2024-08-09 09:35:00,77.47,77.78,77.31,77.67,29936.0,76.8053,77.1126,76.6466,77.0035,29936.0
2024-08-09 09:40:00,77.66,77.66,77.24,77.24,33102.0,76.9936,76.9936,76.5772,76.5772,33102.0
2024-08-09 09:45:00,77.26,77.38,77.05,77.08,52144.0,76.5971,76.716,76.3889,76.4186,52144.0
2024-08-09 09:50:00,77.07,77.37,77.05,77.37,7700.0,76.4087,76.7061,76.3889,76.7061,7700.0
2024-08-09 09:55:00,77.35,77.42,77.14,77.25,9344.0,76.6863,76.7557,76.4781,76.5871,9344.0
2024-08-09 10:00:00,77.21,77.59,77.1,77.59,17987.0,76.5475,76.9242,76.4384,76.9242,17987.0
2024-08-09 10:05:00,77.56,77.6,77.43,77.55,11356.0,76.8945,76.9341,76.7656,76.8846,11356.0
2024-08-09 10:10:00,77.56,77.97,77.55,77.88,10482.0,76.8945,77.301,76.8846,77.2117,10482.0
2024-08-09 10:15:00,77.86,77.9,77.59,77.65,19245.0,77.1919,77.2316,76.9242,76.9837,19245.0
2024-08-09 10:20:00,77.64,77.79,77.58,77.64,6500.0,76.9738,77.1225,76.9143,76.9738,6500.0
2024-08-09 10:25:00,77.69,77.75,77.58,77.64,6679.0,77.0234,77.0829,76.9143,76.9738,6679.0
2024-08-09 10:30:00,77.62,77.62,77.34,77.37,40158.0,76.954,76.954,76.6764,76.7061,40158.0
2024-08-09 10:35:00,77.31,77.54,77.27,77.41,16236.0,76.6466,76.8747,76.607,76.7458,16236.0
2024-08-09 10:40:00,77.49,77.67,77.43,77.49,15478.0,76.8251,77.0035,76.7656,76.8251,15478.0
2024-08-09 10:45:00,77.51,77.78,77.51,77.72,14508.0,76.8449,77.1126,76.8449,77.0531,14508.0
2024-08-09 10:50:00,77.72,77.96,77.68,77.87,36431.0,77.0531,77.291,77.0135,77.2018,36431.0
2024-08-09 10:55:00,77.86,78.08,77.85,77.91,35505.0,77.1919,77.41,77.182,77.2415,35505.0
2024-08-09 11:00:00,77.91,78.09,77.9,78.09,8962.0,77.2415,77.4199,77.2316,77.4199,8962.0
2024-08-09 11:05:00,78.08,78.22,78.01,78.02,41413.0,77.41,77.5488,77.3406,77.3505,41413.0
2024-08-09 11:10:00,78.03,78.06,77.9,77.99,12697.0,77.3604,77.3902,77.2316,77.3208,12697.0
2024-08-09 11:15:00,78.03,78.06,77.95,78.03,7101.0,77.3604,77.3902,77.2811,77.3604,7101.0
2024-08-09 11:20:00,77.98,78.01,77.83,77.94,7043.0,77.3109,77.3406,77.1622,77.2712,7043.0
2024-08-09 11:25:00,77.97,78.03,77.72,77.72,12331.0,77.301,77.3604,77.0531,77.0531,12331.0
2024-08-09 11:30:00,77.71,77.85,77.68,77.85,9226.0,77.0432,77.182,77.0135,77.182,9226.0
2024-08-09 11:35:00,77.89,77.89,77.69,77.73,13578.0,77.2217,77.2217,77.0234,77.063,13578.0
2024-08-09 11:40:00,77.75,77.85,77.73,77.8,3696.0,77.0829,77.182,77.063,77.1324,3696.0
2024-08-09 11:45:00,77.84,77.93,77.78,77.88,6342.0,77.1721,77.2613,77.1126,77.2117,6342.0
2024-08-09 11:50:00,77.91,77.98,77.82,77.94,5052.0,77.2415,77.3109,77.1523,77.2712,5052.0
2024-08-09 11:55:00,77.88,77.89,77.48,77.55,24624.0,77.2117,77.2217,76.8152,76.8846,24624.0
2024-08-09 12:00:00,77.56,77.62,77.51,77.53,16626.0,76.8945,76.954,76.8449,76.8647,16626.0
2024-08-09 12:05:00,77.47,77.57,77.46,77.5,5417.0,76.8053,76.9044,76.7953,76.835,5417.0
2024-08-09 12:10:00,77.51,77.51,77.43,77.48,26936.0,76.8449,76.8449,76.7656,76.8152,26936.0
2024-08-09 12:15:00,77.46,77.51,77.41,77.44,5450.0,76.7953,76.8449,76.7458,76.7755,5450.0
2024-08-09 12:20:00,77.52,77.55,77.4,77.4,4391.0,76.8548,76.8846,76.7359,76.7359,4391.0
2024-08-09 12:25:00,77.45,77.57,77.45,77.53,4325.0,76.7854,76.9044,76.7854,76.8647,4325.0
2024-08-09 12:30:00,77.54,77.7,77.54,77.65,8482.0,76.8747,77.0333,76.8747,76.9837,8482.0
2024-08-09 12:35:00,77.65,77.77,77.64,77.76,5185.0,76.9837,77.1027,76.9738,77.0928,5185.0
2024-08-09 12:40:00,77.71,77.78,77.67,77.77,14182.0,77.0432,77.1126,77.0035,77.1027,14182.0
2024-08-09 12:45:00,77.75,77.75,77.63,77.74,22507.0,77.0829,77.0829,76.9639,77.0729,22507.0
2024-08-09 12:50:00,77.79,77.85,77.76,77.77,3853.0,77.1225,77.182,77.0928,77.1027,3853.0
2024-08-09 12:55:00,77.73,77.87,77.71,77.87,11777.0,77.063,77.2018,77.0432,77.2018,11777.0
2024-08-09 13:00:00,77.89,77.97,77.84,77.93,20877.0,77.2217,77.301,77.1721,77.2613,20877.0
2024-08-09 13:05:00,77.95,78.0,77.87,78.0,4045.0,77.2811,77.3307,77.2018,77.3307,4045.0
2024-08-09 13:10:00,78.02,78.26,78.02,78.24,39340.0,77.3505,77.5885,77.3505,77.5686,39340.0
2024-08-09 13:15:00,78.25,78.43,78.25,78.4,17390.0,77.5786,77.757,77.5786,77.7273,17390.0
2024-08-09 13:20:00,78.4,78.43,78.33,78.34,24210.0,77.7273,77.757,77.6579,77.6678,24210.0
2024-08-09 13:25:00,78.36,78.66,78.36,78.66,22575.0,77.6876,77.985,77.6876,77.985,22575.0
2024-08-09 13:30:00,78.65,78.77,78.56,78.68,41316.0,77.9751,78.0941,77.8859,78.0049,41316.0
2024-08-09 13:35:00,78.68,78.72,78.61,78.63,40221.0,78.0049,78.0445,77.9355,77.9553,40221.0
2024-08-09 13:40:00,78.65,78.65,78.41,78.47,13501.0,77.9751,77.9751,77.7372,77.7967,13501.0
2024-08-09 13:45:00,78.45,78.5,78.4,78.43,8537.0,77.7768,77.8264,77.7273,77.757,8537.0
2024-08-09 13:50:00,78.4,78.44,78.15,78.2,10991.0,77.7273,77.7669,77.4794,77.529,10991.0
2024-08-09 13:55:00,78.23,78.26,78.17,78.23,6153.0,77.5587,77.5885,77.4992,77.5587,6153.0
2024-08-09 14:00:00,78.23,78.28,78.1,78.19,3713.0,77.5587,77.6083,77.4298,77.5191,3713.0
2024-08-09 14:05:00,78.16,78.29,78.13,78.29,25159.0,77.4893,77.6182,77.4596,77.6182,25159.0
2024-08-09 14:10:00,78.29,78.29,77.96,78.1,19354.0,77.6182,77.6182,77.291,77.4298,19354.0
2024-08-09 14:15:00,78.08,78.11,77.99,78.09,30559.0,77.41,77.4398,77.3208,77.4199,30559.0
2024-08-09 14:20:00,78.11,78.11,77.98,77.98,20891.0,77.4398,77.4398,77.3109,77.3109,20891.0
2024-08-09 14:25:00,78.02,78.09,77.95,78.05,13564.0,77.3505,77.4199,77.2811,77.3803,13564.0
2024-08-09 14:30:00,78.1,78.1,77.93,77.93,8706.0,77.4298,77.4298,77.2613,77.2613,8706.0
2024-08-09 14:35:00,77.95,78.13,77.88,78.12,10841.0,77.2811,77.4596,77.2117,77.4497,10841.0
2024-08-09 14:40:00,78.1,78.17,78.1,78.12,10450.0,77.4298,77.4992,77.4298,77.4497,10450.0
2024-08-09 14:45:00,78.21,78.26,78.17,78.17,4184.0,77.5389,77.5885,77.4992,77.4992,4184.0
2024-08-09 14:50:00,78.17,78.19,77.95,78.02,12163.0,77.4992,77.5191,77.2811,77.3505,12163.0
2024-08-09 14:55:00,78.01,78.17,77.92,78.16,22084.0,77.3406,77.4992,77.2514,77.4893,22084.0
2024-08-09 15:00:00,78.16,78.19,78.0,78.09,11260.0,77.4893,77.5191,77.3307,77.4199,11260.0
2024-08-09 15:05:00,78.06,78.23,78.06,78.19,33521.0,77.3902,77.5587,77.3902,77.5191,33521.0
2024-08-09 15:10:00,78.21,78.3,78.19,78.23,21973.0,77.5389,77.6281,77.5191,77.5587,21973.0
2024-08-09 15:15:00,78.24,78.36,78.24,78.35,30423.0,77.5686,77.6876,77.5686,77.6777,30423.0
2024-08-09 15:20:00,78.35,78.35,78.1,78.17,7938.0,77.6777,77.6777,77.4298,77.4992,7938.0
2024-08-09 15:25:00,78.16,78.32,78.14,78.29,8904.0,77.4893,77.648,77.4695,77.6182,8904.0
2024-08-09 15:30:00,78.25,78.41,78.24,78.33,15918.0,77.5786,77.7372,77.5686,77.6579,15918.0
2024-08-09 15:35:00,78.35,78.44,78.24,78.24,18404.0,77.6777,77.7669,77.5686,77.5686,18404.0
2024-08-09 15:40:00,78.25,78.35,78.2,78.2,7098.0,77.5786,77.6777,77.529,77.529,7098.0
2024-08-09 15:45:00,78.24,78.36,78.24,78.34,9573.0,77.5686,77.6876,77.5686,77.6678,9573.0
2024-08-09 15:50:00,78.32,78.39,78.06,78.11,31194.0,77.648,77.7174,77.3902,77.4398,31194.0
2024-08-09 15:55:00,78.13,78.45,78.07,78.29,128626.0,77.4596,77.7768,77.4001,77.6182,128626.0
2024-08-12 09:30:00,78.67,78.75,78.6,78.69,112127.0,77.995,78.0743,77.9256,78.0148,112127.0
2024-08-12 09:35:00,78.69,78.74,78.33,78.37,69005.0,78.0148,78.0644,77.6579,77.6975,69005.0
2024-08-12 09:40:00,78.4,78.41,78.0,78.06,46556.0,77.7273,77.7372,77.3307,77.3902,46556.0
2024-08-12 09:45:00,78.06,78.09,77.79,77.85,107456.0,77.3902,77.4199,77.1225,77.182,107456.0
2024-08-12 09:50:00,77.86,78.09,77.86,77.94,39356.0,77.1919,77.4199,77.1919,77.2712,39356.0
2024-08-12 09:55:00,78.0,78.02,77.72,77.83,47583.0,77.3307,77.3505,77.0531,77.1622,47583.0
2024-08-12 10:00:00,77.86,78.05,77.81,78.02,55102.0,77.1919,77.3803,77.1423,77.3505,55102.0
2024-08-12 10:05:00,78.01,78.42,77.97,78.41,30197.0,77.3406,77.7471,77.301,77.7372,30197.0
2024-08-12 10:10:00,78.41,78.54,78.37,78.53,28669.0,77.7372,77.8661,77.6975,77.8562,28669.0
2024-08-12 10:15:00,78.52,78.62,78.48,78.55,9881.0,77.8462,77.9454,77.8066,77.876,9881.0
2024-08-12 10:20:00,78.56,78.73,78.54,78.67,15232.0,77.8859,78.0544,77.8661,77.995,15232.0
2024-08-12 10:25:00,78.67,78.83,78.6,78.65,23357.0,77.995,78.1536,77.9256,77.9751,23357.0
2024-08-12 10:30:00,78.67,78.79,78.64,78.78,41213.0,77.995,78.1139,77.9652,78.104,41213.0
2024-08-12 10:35:00,78.79,78.9,78.75,78.86,29504.0,78.1139,78.223,78.0743,78.1833,29504.0
2024-08-12 10:40:00,78.93,78.97,78.8,78.81,6770.0,78.2527,78.2924,78.1238,78.1338,6770.0
2024-08-12 10:45:00,78.79,78.96,78.75,78.95,13751.0,78.1139,78.2825,78.0743,78.2726,13751.0
2024-08-12 10:50:00,78.92,78.94,78.84,78.87,15403.0,78.2428,78.2626,78.1635,78.1932,15403.0
2024-08-12 10:55:00,78.89,78.99,78.85,78.96,8469.0,78.2131,78.3122,78.1734,78.2825,8469.0
2024-08-12 11:00:00,78.97,79.12,78.94,79.11,11151.0,78.2924,78.4411,78.2626,78.4312,11151.0
2024-08-12 11:05:00,79.07,79.09,78.95,78.95,7753.0,78.3915,78.4114,78.2726,78.2726,7753.0
2024-08-12 11:10:00,78.99,79.08,78.97,78.98,7594.0,78.3122,78.4014,78.2924,78.3023,7594.0
2024-08-12 11:15:00,78.98,79.0,78.9,78.94,21016.0,78.3023,78.3221,78.223,78.2626,21016.0
2024-08-12 11:20:00,78.95,78.96,78.03,78.03,49929.0,78.2726,78.2825,77.3604,77.3604,49929.0
2024-08-12 11:25:00,78.06,78.28,78.0,78.28,71734.0,77.3902,77.6083,77.3307,77.6083,71734.0
2024-08-12 11:30:00,78.26,78.26,78.06,78.19,40017.0,77.5885,77.5885,77.3902,77.5191,40017.0
2024-08-12 11:35:00,78.21,78.3,78.16,78.23,12479.0,77.5389,77.6281,77.4893,77.5587,12479.0
2024-08-12 11:40:00,78.24,78.3,78.14,78.24,9616.0,77.5686,77.6281,77.4695,77.5686,9616.0
2024-08-12 11:45:00,78.3,78.42,78.19,78.39,8922.0,77.6281,77.7471,77.5191,77.7174,8922.0
2024-08-12 11:50:00,78.43,78.7,78.4,78.7,12889.0,77.757,78.0247,77.7273,78.0247,12889.0
2024-08-12 11:55:00,78.69,78.89,78.65,78.86,17825.0,78.0148,78.2131,77.9751,78.1833,17825.0
2024-08-12 12:00:00,78.83,78.93,78.73,78.73,19533.0,78.1536,78.2527,78.0544,78.0544,19533.0
2024-08-12 12:05:00,78.76,78.77,78.58,78.67,13502.0,78.0842,78.0941,77.9057,77.995,13502.0
2024-08-12 12:10:00,78.69,78.72,78.61,78.68,6114.0,78.0148,78.0445,77.9355,78.0049,6114.0
2024-08-12 12:15:00,78.6,78.61,78.57,78.59,2690.0,77.9256,77.9355,77.8958,77.9156,2690.0
2024-08-12 12:20:00,78.59,78.67,78.54,78.66,2995.0,77.9156,77.995,77.8661,77.985,2995.0
2024-08-12 12:25:00,78.66,78.68,78.57,78.63,2685.0,77.985,78.0049,77.8958,77.9553,2685.0
2024-08-12 12:30:00,78.62,78.71,78.57,78.58,7847.0,77.9454,78.0346,77.8958,77.9057,7847.0
2024-08-12 12:35:00,78.56,78.7,78.49,78.7,7370.0,77.8859,78.0247,77.8165,78.0247,7370.0
2024-08-12 12:40:00,78.7,78.7,78.55,78.6,1100.0,78.0247,78.0247,77.876,77.9256,1100.0
2024-08-12 12:45:00,78.7,78.76,78.7,78.71,5106.0,78.0247,78.0842,78.0247,78.0346,5106.0
2024-08-12 12:50:00,78.61,78.66,78.61,78.62,1785.0,77.9355,77.985,77.9355,77.9454,1785.0
2024-08-12 12:55:00,78.62,78.62,78.25,78.25,5933.0,77.9454,77.9454,77.5786,77.5786,5933.0
2024-08-12 13:00:00,78.2,78.26,78.05,78.24,8990.0,77.529,77.5885,77.3803,77.5686,8990.0
2024-08-12 13:05:00,78.22,78.28,78.2,78.27,6389.0,77.5488,77.6083,77.529,77.5984,6389.0
2024-08-12 13:10:00,78.26,78.33,78.2,78.33,2243.0,77.5885,77.6579,77.529,77.6579,2243.0
2024-08-12 13:15:00,78.36,78.49,78.35,78.49,7721.0,77.6876,77.8165,77.6777,77.8165,7721.0
2024-08-12 13:20:00,78.5,78.67,78.5,78.55,6136.0,77.8264,77.995,77.8264,77.876,6136.0
2024-08-12 13:25:00,78.5,78.5,78.3,78.44,7260.0,77.8264,77.8264,77.6281,77.7669,7260.0
2024-08-12 13:30:00,78.49,78.52,78.45,78.45,3125.0,77.8165,77.8462,77.7768,77.7768,3125.0
2024-08-12 13:35:00,78.55,78.56,78.4,78.46,1976.0,77.876,77.8859,77.7273,77.7868,1976.0
2024-08-12 13:40:00,78.43,78.46,78.28,78.34,9186.0,77.757,77.7868,77.6083,77.6678,9186.0
2024-08-12 13:45:00,78.33,78.34,78.19,78.2,13503.0,77.6579,77.6678,77.5191,77.529,13503.0
2024-08-12 13:50:00,78.1,78.16,77.97,78.09,19397.0,77.4298,77.4893,77.301,77.4199,19397.0
2024-08-12 13:55:00,78.13,78.16,78.11,78.15,11608.0,77.4596,77.4893,77.4398,77.4794,11608.0
2024-08-12 14:00:00,78.15,78.25,78.11,78.23,11318.0,77.4794,77.5786,77.4398,77.5587,11318.0
2024-08-12 14:05:00,78.18,78.2,78.1,78.13,1915.0,77.5092,77.529,77.4298,77.4596,1915.0
2024-08-12 14:10:00,78.17,78.29,78.13,78.28,2087.0,77.4992,77.6182,77.4596,77.6083,2087.0
2024-08-12 14:15:00,78.25,78.29,78.2,78.2,1201.0,77.5786,77.6182,77.529,77.529,1201.0
2024-08-12 14:20:00,78.31,78.34,78.16,78.17,6014.0,77.638,77.6678,77.4893,77.4992,6014.0
2024-08-12 14:25:00,78.2,78.27,78.19,78.23,2006.0,77.529,77.5984,77.5191,77.5587,2006.0
2024-08-12 14:30:00,78.18,78.27,78.15,78.23,4818.0,77.5092,77.5984,77.4794,77.5587,4818.0
2024-08-12 14:35:00,78.2,78.32,78.2,78.3,1984.0,77.529,77.648,77.529,77.6281,1984.0
2024-08-12 14:40:00,78.23,78.32,78.23,78.27,1468.0,77.5587,77.648,77.5587,77.5984,1468.0
2024-08-12 14:45:00,78.32,78.32,78.26,78.27,3681.0,77.648,77.648,77.5885,77.5984,3681.0
2024-08-12 14:50:00,78.29,78.35,78.28,78.3,1907.0,77.6182,77.6777,77.6083,77.6281,1907.0
2024-08-12 14:55:00,78.35,78.38,78.32,78.33,13800.0,77.6777,77.7074,77.648,77.6579,13800.0
2024-08-12 15:00:00,78.36,78.38,78.24,78.29,2857.0,77.6876,77.7074,77.5686,77.6182,2857.0
2024-08-12 15:05:00,78.27,78.29,78.14,78.2,7453.0,77.5984,77.6182,77.4695,77.529,7453.0
2024-08-12 15:10:00,78.25,78.35,78.19,78.2,6844.0,77.5786,77.6777,77.5191,77.529,6844.0
2024-08-12 15:15:00,78.13,78.25,78.13,78.24,5582.0,77.4596,77.5786,77.4596,77.5686,5582.0
2024-08-12 15:20:00,78.21,78.25,78.17,78.25,9573.0,77.5389,77.5786,77.4992,77.5786,9573.0
2024-08-12 15:25:00,78.26,78.28,78.24,78.24,8239.0,77.5885,77.6083,77.5686,77.5686,8239.0
2024-08-12 15:30:00,78.26,78.31,78.19,78.19,8539.0,77.5885,77.638,77.5191,77.5191,8539.0
2024-08-12 15:35:00,78.17,78.18,78.04,78.1,3923.0,77.4992,77.5092,77.3704,77.4298,3923.0
2024-08-12 15:40:00,78.07,78.12,78.02,78.06,8328.0,77.4001,77.4497,77.3505,77.3902,8328.0
2024-08-12 15:45:00,78.05,78.1,78.01,78.05,33900.0,77.3803,77.4298,77.3406,77.3803,33900.0
2024-08-12 15:50:00,78.04,78.21,77.96,78.1,53403.0,77.3704,77.5389,77.291,77.4298,53403.0
2024-08-12 15:55:00,78.1,78.4,78.08,78.38,136425.0,77.4298,77.7273,77.41,77.7074,136425.0
2024-08-13 09:30:00,79.35,79.66,79.28,79.59,91911.0,78.6691,78.9765,78.5997,78.9071,91911.0
2024-08-13 09:35:00,79.59,79.65,79.48,79.52,90932.0,78.9071,78.9665,78.798,78.8377,90932.0
2024-08-13 09:40:00,79.54,79.66,79.5,79.65,45958.0,78.8575,78.9765,78.8178,78.9665,45958.0
2024-08-13 09:45:00,79.66,79.83,79.66,79.79,84967.0,78.9765,79.145,78.9765,79.1053,84967.0
2024-08-13 09:50:00,79.79,79.9,79.72,79.72,24500.0,79.1053,79.2144,79.0359,79.0359,24500.0
2024-08-13 09:55:00,79.7,79.79,79.52,79.71,47058.0,79.0161,79.1053,78.8377,79.026,47058.0
2024-08-13 10:00:00,79.71,79.74,79.55,79.58,29682.0,79.026,79.0558,78.8674,78.8971,29682.0
2024-08-13 10:05:00,79.55,79.68,79.46,79.52,27354.0,78.8674,78.9963,78.7782,78.8377,27354.0
2024-08-13 10:10:00,79.51,79.65,79.45,79.53,28560.0,78.8277,78.9665,78.7683,78.8476,28560.0
2024-08-13 10:15:00,79.53,79.58,79.36,79.42,20577.0,78.8476,78.8971,78.679,78.7385,20577.0
2024-08-13 10:20:00,79.43,79.56,79.43,79.51,33948.0,78.7484,78.8773,78.7484,78.8277,33948.0
2024-08-13 10:25:00,79.58,79.62,79.53,79.61,4888.0,78.8971,78.9368,78.8476,78.9269,4888.0
2024-08-13 10:30:00,79.52,79.52,79.3,79.44,22689.0,78.8377,78.8377,78.6196,78.7583,22689.0
2024-08-13 10:35:00,79.51,79.59,79.51,79.59,6662.0,78.8277,78.9071,78.8277,78.9071,6662.0
2024-08-13 10:40:00,79.6,79.68,79.57,79.67,7053.0,78.917,78.9963,78.8872,78.9864,7053.0
2024-08-13 10:45:00,79.69,79.88,79.69,79.88,35461.0,79.0062,79.1946,79.0062,79.1946,35461.0
2024-08-13 10:50:00,79.9,79.92,79.79,79.87,35166.0,79.2144,79.2342,79.1053,79.1847,35166.0
2024-08-13 10:55:00,79.87,79.89,79.83,79.87,19259.0,79.1847,79.2045,79.145,79.1847,19259.0
2024-08-13 11:00:00,79.88,79.96,79.84,79.96,18354.0,79.1946,79.2739,79.1549,79.2739,18354.0
2024-08-13 11:05:00,79.96,79.99,79.9,79.9,11240.0,79.2739,79.3036,79.2144,79.2144,11240.0
2024-08-13 11:10:00,79.89,79.96,79.82,79.93,14767.0,79.2045,79.2739,79.1351,79.2441,14767.0
2024-08-13 11:15:00,79.95,79.98,79.91,79.96,6940.0,79.264,79.2937,79.2243,79.2739,6940.0
2024-08-13 11:20:00,79.95,80.05,79.94,80.04,15740.0,79.264,79.3631,79.2541,79.3532,15740.0
2024-08-13 11:25:00,80.03,80.04,79.95,80.03,5558.0,79.3433,79.3532,79.264,79.3433,5558.0
2024-08-13 11:30:00,79.99,80.01,79.93,79.99,19099.0,79.3036,79.3235,79.2441,79.3036,19099.0
2024-08-13 11:35:00,80.0,80.03,79.95,80.02,5206.0,79.3135,79.3433,79.264,79.3334,5206.0
2024-08-13 11:40:00,80.03,80.05,79.98,79.98,8638.0,79.3433,79.3631,79.2937,79.2937,8638.0
2024-08-13 11:45:00,80.0,80.11,79.97,80.09,14940.0,79.3135,79.4226,79.2838,79.4028,14940.0
2024-08-13 11:50:00,80.1,80.15,80.07,80.13,9766.0,79.4127,79.4623,79.3829,79.4424,9766.0
2024-08-13 11:55:00,80.13,80.14,80.05,80.08,4992.0,79.4424,79.4523,79.3631,79.3929,4992.0
2024-08-13 12:00:00,80.02,80.11,79.99,80.1,4668.0,79.3334,79.4226,79.3036,79.4127,4668.0
2024-08-13 12:05:00,80.11,80.2,80.1,80.15,9547.0,79.4226,79.5118,79.4127,79.4623,9547.0
2024-08-13 12:10:00,80.16,80.17,80.12,80.16,4849.0,79.4722,79.4821,79.4325,79.4722,4849.0
2024-08-13 12:15:00,80.17,80.32,80.17,80.31,9420.0,79.4821,79.6308,79.4821,79.6209,9420.0
2024-08-13 12:20:00,80.31,80.4,80.28,80.29,16654.0,79.6209,79.7101,79.5911,79.6011,16654.0
2024-08-13 12:25:00,80.3,80.34,80.22,80.25,12504.0,79.611,79.6506,79.5317,79.5614,12504.0
2024-08-13 12:30:00,80.25,80.27,80.15,80.24,10023.0,79.5614,79.5812,79.4623,79.5515,10023.0
2024-08-13 12:35:00,80.24,80.35,80.21,80.34,12533.0,79.5515,79.6605,79.5217,79.6506,12533.0
2024-08-13 12:40:00,80.35,80.46,80.34,80.44,19673.0,79.6605,79.7696,79.6506,79.7498,19673.0
2024-08-13 12:45:00,80.42,80.6,80.42,80.6,11487.0,79.7299,79.9084,79.7299,79.9084,11487.0
2024-08-13 12:50:00,80.61,80.67,80.6,80.64,13225.0,79.9183,79.9778,79.9084,79.9481,13225.0
2024-08-13 12:55:00,80.67,80.67,80.62,80.66,2041.0,79.9778,79.9778,79.9282,79.9679,2041.0
2024-08-13 13:00:00,80.66,80.66,80.54,80.54,11649.0,79.9679,79.9679,79.8489,79.8489,11649.0
2024-08-13 13:05:00,80.53,80.63,80.52,80.59,7326.0,79.839,79.9381,79.8291,79.8985,7326.0
2024-08-13 13:10:00,80.59,80.63,80.55,80.63,6354.0,79.8985,79.9381,79.8588,79.9381,6354.0
2024-08-13 13:15:00,80.61,80.62,80.55,80.62,3431.0,79.9183,79.9282,79.8588,79.9282,3431.0
2024-08-13 13:20:00,80.57,80.61,80.55,80.56,5748.0,79.8787,79.9183,79.8588,79.8687,5748.0
2024-08-13 13:25:00,80.54,80.59,80.53,80.58,6026.0,79.8489,79.8985,79.839,79.8886,6026.0
2024-08-13 13:30:00,80.59,80.66,80.48,80.5,9742.0,79.8985,79.9679,79.7894,79.8093,9742.0
2024-08-13 13:35:00,80.5,80.57,80.5,80.57,5514.0,79.8093,79.8787,79.8093,79.8787,5514.0
2024-08-13 13:40:00,80.58,80.62,80.56,80.61,1980.0,79.8886,79.9282,79.8687,79.9183,1980.0
2024-08-13 13:45:00,80.59,80.59,80.2,80.43,37767.0,79.8985,79.8985,79.5118,79.7399,37767.0
2024-08-13 13:50:00,80.43,80.53,80.37,80.53,18550.0,79.7399,79.839,79.6804,79.839,18550.0
2024-08-13 13:55:00,80.54,80.6,80.54,80.58,18899.0,79.8489,79.9084,79.8489,79.8886,18899.0
2024-08-13 14:00:00,80.55,80.59,80.53,80.56,2287.0,79.8588,79.8985,79.839,79.8687,2287.0
2024-08-13 14:05:00,80.52,80.61,80.52,80.59,3984.0,79.8291,79.9183,79.8291,79.8985,3984.0
2024-08-13 14:10:00,80.58,80.66,80.57,80.62,12083.0,79.8886,79.9679,79.8787,79.9282,12083.0
2024-08-13 14:15:00,80.64,80.64,80.46,80.5,6000.0,79.9481,79.9481,79.7696,79.8093,6000.0
2024-08-13 14:20:00,80.52,80.62,80.51,80.6,10993.0,79.8291,79.9282,79.8192,79.9084,10993.0
2024-08-13 14:25:00,80.59,80.63,80.59,80.63,17157.0,79.8985,79.9381,79.8985,79.9381,17157.0
2024-08-13 14:30:00,80.63,80.66,80.61,80.66,4727.0,79.9381,79.9679,79.9183,79.9679,4727.0
2024-08-13 14:35:00,80.69,80.78,80.67,80.76,22666.0,79.9976,80.0869,79.9778,80.067,22666.0
2024-08-13 14:40:00,80.76,80.77,80.7,80.74,4595.0,80.067,80.0769,80.0075,80.0472,4595.0
2024-08-13 14:45:00,80.72,80.77,80.69,80.77,6701.0,80.0274,80.0769,79.9976,80.0769,6701.0
2024-08-13 14:50:00,80.76,80.79,80.7,80.77,16323.0,80.067,80.0968,80.0075,80.0769,16323.0
2024-08-13 14:55:00,80.76,80.78,80.75,80.77,2557.0,80.067,80.0869,80.0571,80.0769,2557.0
2024-08-13 15:00:00,80.76,80.85,80.75,80.77,27096.0,80.067,80.1563,80.0571,80.0769,27096.0
2024-08-13 15:05:00,80.76,80.76,80.64,80.69,20075.0,80.067,80.067,79.9481,79.9976,20075.0
2024-08-13 15:10:00,80.67,80.72,80.64,80.67,5468.0,79.9778,80.0274,79.9481,79.9778,5468.0
2024-08-13 15:15:00,80.65,80.68,80.59,80.62,6575.0,79.958,79.9877,79.8985,79.9282,6575.0
2024-08-13 15:20:00,80.61,80.72,80.54,80.72,17445.0,79.9183,80.0274,79.8489,80.0274,17445.0
2024-08-13 15:25:00,80.7,80.71,80.65,80.7,3870.0,80.0075,80.0175,79.958,80.0075,3870.0
2024-08-13 15:30:00,80.7,80.74,80.67,80.68,18543.0,80.0075,80.0472,79.9778,79.9877,18543.0
2024-08-13 15:35:00,80.7,80.73,80.63,80.69,10871.0,80.0075,80.0373,79.9381,79.9976,10871.0
2024-08-13 15:40:00,80.68,80.75,80.67,80.75,123826.0,79.9877,80.0571,79.9778,80.0571,123826.0
2024-08-13 15:45:00,80.74,80.96,80.74,80.96,76620.0,80.0472,80.2653,80.0472,80.2653,76620.0
2024-08-13 15:50:00,80.93,80.95,80.67,80.73,37857.0,80.2356,80.2554,79.9778,80.0373,37857.0
2024-08-13 15:55:00,80.74,81.02,80.7,80.95,50018.0,80.0472,80.3248,80.0075,80.2554,50018.0
2024-08-14 09:30:00,81.2,81.32,81.0,81.01,101750.0,80.5032,80.6222,80.305,80.3149,101750.0
2024-08-14 09:35:00,81.0,81.14,80.89,81.12,69000.0,80.305,80.4438,80.1959,80.4239,69000.0
2024-08-14 09:40:00,81.11,81.13,80.78,80.82,43227.0,80.414,80.4338,80.0869,80.1265,43227.0
2024-08-14 09:45:00,80.84,81.05,80.82,80.91,47366.0,80.1463,80.3545,80.1265,80.2157,47366.0
2024-08-14 09:50:00,80.92,80.99,80.8,80.82,31048.0,80.2257,80.295,80.1067,80.1265,31048.0
2024-08-14 09:55:00,80.82,80.87,80.72,80.77,46609.0,80.1265,80.1761,80.0274,80.0769,46609.0
2024-08-14 10:00:00,80.78,80.84,80.69,80.81,25899.0,80.0869,80.1463,79.9976,80.1166,25899.0
2024-08-14 10:05:00,80.85,80.85,80.68,80.8,9331.0,80.1563,80.1563,79.9877,80.1067,9331.0
2024-08-14 10:10:00,80.73,80.73,80.57,80.69,24006.0,80.0373,80.0373,79.8787,79.9976,24006.0
2024-08-14 10:15:00,80.66,80.79,80.64,80.77,16655.0,79.9679,80.0968,79.9481,80.0769,16655.0
2024-08-14 10:20:00,80.77,80.92,80.72,80.9,40797.0,80.0769,80.2257,80.0274,80.2058,40797.0
2024-08-14 10:25:00,80.89,80.92,80.74,80.89,10834.0,80.1959,80.2257,80.0472,80.1959,10834.0
2024-08-14 10:30:00,80.89,80.9,80.38,80.38,24641.0,80.1959,80.2058,79.6903,79.6903,24641.0
2024-08-14 10:35:00,80.43,80.63,80.37,80.57,33363.0,79.7399,79.9381,79.6804,79.8787,33363.0
2024-08-14 10:40:00,80.6,80.81,80.6,80.7,15662.0,79.9084,80.1166,79.9084,80.0075,15662.0
2024-08-14 10:45:00,80.68,80.9,80.68,80.9,26404.0,79.9877,80.2058,79.9877,80.2058,26404.0
2024-08-14 10:50:00,80.9,80.96,80.86,80.95,18434.0,80.2058,80.2653,80.1662,80.2554,18434.0
2024-08-14 10:55:00,80.96,81.05,80.94,81.03,8190.0,80.2653,80.3545,80.2455,80.3347,8190.0
2024-08-14 11:00:00,81.03,81.12,81.02,81.12,5612.0,80.3347,80.4239,80.3248,80.4239,5612.0
2024-08-14 11:05:00,81.17,81.17,81.02,81.02,6293.0,80.4735,80.4735,80.3248,80.3248,6293.0
2024-08-14 11:10:00,81.08,81.15,81.08,81.14,4969.0,80.3843,80.4537,80.3843,80.4438,4969.0
2024-08-14 11:15:00,81.15,81.17,81.1,81.12,3894.0,80.4537,80.4735,80.4041,80.4239,3894.0
2024-08-14 11:20:00,81.2,81.21,81.12,81.17,6182.0,80.5032,80.5132,80.4239,80.4735,6182.0
2024-08-14 11:25:00,81.2,81.28,81.19,81.27,6879.0,80.5032,80.5826,80.4933,80.5726,6879.0
2024-08-14 11:30:00,81.3,81.5,81.29,81.45,26346.0,80.6024,80.8007,80.5925,80.7511,26346.0
2024-08-14 11:35:00,81.47,81.54,81.43,81.53,7761.0,80.7709,80.8403,80.7313,80.8304,7761.0
2024-08-14 11:40:00,81.52,81.55,81.38,81.39,9773.0,80.8205,80.8502,80.6817,80.6916,9773.0
2024-08-14 11:45:00,81.39,81.49,81.38,81.48,7058.0,80.6916,80.7908,80.6817,80.7808,7058.0
2024-08-14 11:50:00,81.48,81.64,81.47,81.61,30578.0,80.7808,80.9395,80.7709,80.9097,30578.0
2024-08-14 11:55:00,81.62,81.74,81.61,81.73,21251.0,80.9196,81.0386,80.9097,81.0287,21251.0
2024-08-14 12:00:00,81.73,81.77,81.68,81.75,11428.0,81.0287,81.0684,80.9791,81.0485,11428.0
2024-08-14 12:05:00,81.75,81.82,81.7,81.73,20310.0,81.0485,81.1179,80.999,81.0287,20310.0
2024-08-14 12:10:00,81.7,81.76,81.65,81.68,19235.0,80.999,81.0584,80.9494,80.9791,19235.0
2024-08-14 12:15:00,81.68,81.7,81.42,81.48,14919.0,80.9791,80.999,80.7214,80.7808,14919.0
2024-08-14 12:20:00,81.47,81.54,81.08,81.15,25778.0,80.7709,80.8403,80.3843,80.4537,25778.0
2024-08-14 12:25:00,81.08,81.17,80.99,81.13,13643.0,80.3843,80.4735,80.295,80.4338,13643.0
2024-08-14 12:30:00,81.1,81.21,81.1,81.15,5149.0,80.4041,80.5132,80.4041,80.4537,5149.0
2024-08-14 12:35:00,81.18,81.26,81.12,81.25,9153.0,80.4834,80.5627,80.4239,80.5528,9153.0
2024-08-14 12:40:00,81.25,81.29,80.92,80.92,14359.0,80.5528,80.5925,80.2257,80.2257,14359.0
2024-08-14 12:45:00,80.9,81.05,80.89,80.99,10760.0,80.2058,80.3545,80.1959,80.295,10760.0
2024-08-14 12:50:00,81.04,81.25,81.04,81.24,23388.0,80.3446,80.5528,80.3446,80.5429,23388.0
2024-08-14 12:55:00,81.23,81.28,81.18,81.26,19159.0,80.533,80.5826,80.4834,80.5627,19159.0
2024-08-14 13:00:00,81.18,81.23,81.15,81.19,5339.0,80.4834,80.533,80.4537,80.4933,5339.0
2024-08-14 13:05:00,81.2,81.39,81.2,81.31,20767.0,80.5032,80.6916,80.5032,80.6123,20767.0
2024-08-14 13:10:00,81.29,81.29,81.11,81.22,3748.0,80.5925,80.5925,80.414,80.5231,3748.0
2024-08-14 13:15:00,81.23,81.32,81.22,81.28,3738.0,80.533,80.6222,80.5231,80.5826,3738.0
2024-08-14 13:20:00,81.25,81.3,81.17,81.25,8234.0,80.5528,80.6024,80.4735,80.5528,8234.0
2024-08-14 13:25:00,81.26,81.29,81.16,81.29,12188.0,80.5627,80.5925,80.4636,80.5925,12188.0
2024-08-14 13:30:00,81.24,81.39,81.24,81.33,11950.0,80.5429,80.6916,80.5429,80.6321,11950.0
2024-08-14 13:35:00,81.37,81.41,81.27,81.3,2368.0,80.6718,80.7114,80.5726,80.6024,2368.0
2024-08-14 13:40:00,81.3,81.34,81.21,81.31,14401.0,80.6024,80.642,80.5132,80.6123,14401.0
2024-08-14 13:45:00,81.32,81.37,81.3,81.37,4417.0,80.6222,80.6718,80.6024,80.6718,4417.0
2024-08-14 13:50:00,81.36,81.39,81.28,81.37,6955.0,80.6619,80.6916,80.5826,80.6718,6955.0
2024-08-14 13:55:00,81.37,81.4,81.35,81.36,5893.0,80.6718,80.7015,80.652,80.6619,5893.0
2024-08-14 14:00:00,81.31,81.31,81.13,81.22,9828.0,80.6123,80.6123,80.4338,80.5231,9828.0
2024-08-14 14:05:00,81.25,81.29,81.21,81.23,10808.0,80.5528,80.5925,80.5132,80.533,10808.0
2024-08-14 14:10:00,81.25,81.26,81.21,81.22,15669.0,80.5528,80.5627,80.5132,80.5231,15669.0
2024-08-14 14:15:00,81.24,81.28,81.2,81.22,5755.0,80.5429,80.5826,80.5032,80.5231,5755.0
2024-08-14 14:20:00,81.21,81.35,81.2,81.31,2932.0,80.5132,80.652,80.5032,80.6123,2932.0
2024-08-14 14:25:00,81.33,81.35,81.29,81.34,2200.0,80.6321,80.652,80.5925,80.642,2200.0
2024-08-14 14:30:00,81.32,81.39,81.31,81.35,8702.0,80.6222,80.6916,80.6123,80.652,8702.0
2024-08-14 14:35:00,81.39,81.43,81.33,81.39,5726.0,80.6916,80.7313,80.6321,80.6916,5726.0
2024-08-14 14:40:00,81.41,81.41,81.37,81.41,2600.0,80.7114,80.7114,80.6718,80.7114,2600.0
2024-08-14 14:45:00,81.38,81.43,81.36,81.37,4318.0,80.6817,80.7313,80.6619,80.6718,4318.0
2024-08-14 14:50:00,81.43,81.49,81.41,81.47,6450.0,80.7313,80.7908,80.7114,80.7709,6450.0
2024-08-14 14:55:00,81.48,81.62,81.48,81.61,11793.0,80.7808,80.9196,80.7808,80.9097,11793.0
2024-08-14 15:00:00,81.58,81.58,81.51,81.53,6851.0,80.88,80.88,80.8106,80.8304,6851.0
2024-08-14 15:05:00,81.55,81.61,81.51,81.51,14399.0,80.8502,80.9097,80.8106,80.8106,14399.0
2024-08-14 15:10:00,81.52,81.53,81.2,81.27,15501.0,80.8205,80.8304,80.5032,80.5726,15501.0
2024-08-14 15:15:00,81.25,81.3,81.17,81.27,4826.0,80.5528,80.6024,80.4735,80.5726,4826.0
2024-08-14 15:20:00,81.28,81.32,81.23,81.29,7000.0,80.5826,80.6222,80.533,80.5925,7000.0
2024-08-14 15:25:00,81.29,81.33,81.27,81.29,11930.0,80.5925,80.6321,80.5726,80.5925,11930.0
2024-08-14 15:30:00,81.23,81.3,81.17,81.18,24973.0,80.533,80.6024,80.4735,80.4834,24973.0
2024-08-14 15:35:00,81.21,81.28,81.17,81.28,20645.0,80.5132,80.5826,80.4735,80.5826,20645.0
2024-08-14 15:40:00,81.3,81.38,81.27,81.34,8396.0,80.6024,80.6817,80.5726,80.642,8396.0
2024-08-14 15:45:00,81.37,81.44,81.3,81.43,12341.0,80.6718,80.7412,80.6024,80.7313,12341.0
2024-08-14 15:50:00,81.44,81.61,81.33,81.6,31286.0,80.7412,80.9097,80.6321,80.8998,31286.0
2024-08-14 15:55:00,81.61,81.72,81.46,81.46,133465.0,80.9097,81.0188,80.761,80.761,133465.0
2024-08-15 09:30:00,83.19,83.35,83.11,83.27,164491.0,82.4762,82.6348,82.3969,82.5555,164491.0
2024-08-15 09:35:00,83.28,83.38,83.2,83.25,72727.0,82.5654,82.6645,82.4861,82.5357,72727.0
2024-08-15 09:40:00,83.26,83.29,83.0,83.09,64745.0,82.5456,82.5753,82.2878,82.377,64745.0
2024-08-15 09:45:00,83.13,83.24,83.02,83.24,43302.0,82.4167,82.5257,82.3076,82.5257,43302.0
2024-08-15 09:50:00,83.25,83.29,83.18,83.24,18754.0,82.5357,82.5753,82.4663,82.5257,18754.0
2024-08-15 09:55:00,83.29,83.4,83.28,83.37,45963.0,82.5753,82.6844,82.5654,82.6546,45963.0
2024-08-15 10:00:00,83.38,83.5,83.13,83.13,47655.0,82.6645,82.7835,82.4167,82.4167,47655.0
2024-08-15 10:05:00,83.14,83.16,83.04,83.06,28551.0,82.4266,82.4464,82.3275,82.3473,28551.0
2024-08-15 10:10:00,83.03,83.25,82.98,83.22,23516.0,82.3175,82.5357,82.268,82.5059,23516.0
2024-08-15 10:15:00,83.25,83.31,83.17,83.31,92665.0,82.5357,82.5951,82.4563,82.5951,92665.0
2024-08-15 10:20:00,83.31,83.37,83.24,83.33,36417.0,82.5951,82.6546,82.5257,82.615,36417.0
2024-08-15 10:25:00,83.34,83.52,83.33,83.44,32860.0,82.6249,82.8033,82.615,82.724,32860.0
2024-08-15 10:30:00,83.44,83.52,83.43,83.51,94646.0,82.724,82.8033,82.7141,82.7934,94646.0
2024-08-15 10:35:00,83.49,83.59,83.47,83.52,67533.0,82.7736,82.8727,82.7538,82.8033,67533.0
2024-08-15 10:40:00,83.52,83.58,83.51,83.57,43937.0,82.8033,82.8628,82.7934,82.8529,43937.0
2024-08-15 10:45:00,83.58,83.69,83.57,83.58,52874.0,82.8628,82.9719,82.8529,82.8628,52874.0
2024-08-15 10:50:00,83.62,83.62,83.54,83.59,32009.0,82.9025,82.9025,82.8232,82.8727,32009.0
2024-08-15 10:55:00,83.55,83.58,83.51,83.57,25252.0,82.8331,82.8628,82.7934,82.8529,25252.0
2024-08-15 11:00:00,83.59,83.71,83.56,83.71,12178.0,82.8727,82.9917,82.843,82.9917,12178.0
2024-08-15 11:05:00,83.73,83.74,83.64,83.7,21418.0,83.0115,83.0215,82.9223,82.9818,21418.0
2024-08-15 11:10:00,83.7,83.79,83.69,83.79,11735.0,82.9818,83.071,82.9719,83.071,11735.0
2024-08-15 11:15:00,83.77,83.88,83.75,83.81,24854.0,83.0512,83.1603,83.0314,83.0909,24854.0
2024-08-15 11:20:00,83.82,83.85,83.78,83.84,11304.0,83.1008,83.1305,83.0611,83.1206,11304.0
2024-08-15 11:25:00,83.84,83.86,83.73,83.75,12481.0,83.1206,83.1404,83.0115,83.0314,12481.0
2024-08-15 11:30:00,83.75,83.82,83.71,83.79,3945.0,83.0314,83.1008,82.9917,83.071,3945.0
2024-08-15 11:35:00,83.77,83.83,83.76,83.79,4925.0,83.0512,83.1107,83.0413,83.071,4925.0
2024-08-15 11:40:00,83.84,83.92,83.81,83.89,13051.0,83.1206,83.1999,83.0909,83.1702,13051.0
2024-08-15 11:45:00,83.9,83.9,83.83,83.9,9900.0,83.1801,83.1801,83.1107,83.1801,9900.0
2024-08-15 11:50:00,83.93,83.96,83.86,83.89,6998.0,83.2098,83.2396,83.1404,83.1702,6998.0
2024-08-15 11:55:00,83.93,83.94,83.8,83.81,37162.0,83.2098,83.2197,83.0809,83.0909,37162.0
2024-08-15 12:00:00,83.8,83.93,83.8,83.93,14674.0,83.0809,83.2098,83.0809,83.2098,14674.0
2024-08-15 12:05:00,83.92,83.93,83.9,83.91,3464.0,83.1999,83.2098,83.1801,83.19,3464.0
2024-08-15 12:10:00,83.92,83.94,83.91,83.92,3084.0,83.1999,83.2197,83.19,83.1999,3084.0
2024-08-15 12:15:00,83.92,84.05,83.9,84.0,42324.0,83.1999,83.3288,83.1801,83.2792,42324.0
2024-08-15 12:20:00,84.03,84.12,84.03,84.08,14881.0,83.309,83.3982,83.309,83.3585,14881.0
2024-08-15 12:25:00,84.07,84.09,84.02,84.09,5764.0,83.3486,83.3684,83.2991,83.3684,5764.0
2024-08-15 12:30:00,84.09,84.1,83.99,84.05,17189.0,83.3684,83.3784,83.2693,83.3288,17189.0
2024-08-15 12:35:00,84.03,84.06,83.96,83.97,31455.0,83.309,83.3387,83.2396,83.2495,31455.0
2024-08-15 12:40:00,83.97,83.98,83.82,83.86,15769.0,83.2495,83.2594,83.1008,83.1404,15769.0
2024-08-15 12:45:00,83.87,83.88,83.72,83.8,6709.0,83.1503,83.1603,83.0016,83.0809,6709.0
2024-08-15 12:50:00,83.78,83.87,83.78,83.83,13884.0,83.0611,83.1503,83.0611,83.1107,13884.0
2024-08-15 12:55:00,83.84,83.92,83.82,83.92,4541.0,83.1206,83.1999,83.1008,83.1999,4541.0
2024-08-15 13:00:00,83.89,83.89,83.8,83.83,4348.0,83.1702,83.1702,83.0809,83.1107,4348.0
2024-08-15 13:05:00,83.86,83.86,83.78,83.78,2285.0,83.1404,83.1404,83.0611,83.0611,2285.0
2024-08-15 13:10:00,83.79,83.87,83.77,83.85,9423.0,83.071,83.1503,83.0512,83.1305,9423.0
2024-08-15 13:15:00,83.85,83.88,83.82,83.86,5622.0,83.1305,83.1603,83.1008,83.1404,5622.0
2024-08-15 13:20:00,83.85,83.92,83.82,83.88,4436.0,83.1305,83.1999,83.1008,83.1603,4436.0
2024-08-15 13:25:00,83.87,84.0,83.86,83.93,7447.0,83.1503,83.2792,83.1404,83.2098,7447.0
2024-08-15 13:30:00,83.94,84.02,83.94,84.02,10389.0,83.2197,83.2991,83.2197,83.2991,10389.0
2024-08-15 13:35:00,84.01,84.04,83.99,84.01,10911.0,83.2891,83.3189,83.2693,83.2891,10911.0
2024-08-15 13:40:00,84.03,84.05,83.99,84.02,9379.0,83.309,83.3288,83.2693,83.2991,9379.0
2024-08-15 13:45:00,84.02,84.07,84.01,84.06,1940.0,83.2991,83.3486,83.2891,83.3387,1940.0
2024-08-15 13:50:00,84.07,84.11,84.06,84.06,4470.0,83.3486,83.3883,83.3387,83.3387,4470.0
2024-08-15 13:55:00,84.08,84.1,84.04,84.09,5032.0,83.3585,83.3784,83.3189,83.3684,5032.0
2024-08-15 14:00:00,84.08,84.18,84.07,84.18,20280.0,83.3585,83.4577,83.3486,83.4577,20280.0
2024-08-15 14:05:00,84.15,84.18,84.13,84.15,6918.0,83.4279,83.4577,83.4081,83.4279,6918.0
2024-08-15 14:10:00,84.14,84.14,84.07,84.07,13748.0,83.418,83.418,83.3486,83.3486,13748.0
2024-08-15 14:15:00,84.07,84.13,84.05,84.12,5939.0,83.3486,83.4081,83.3288,83.3982,5939.0
2024-08-15 14:20:00,84.12,84.15,84.08,84.1,25199.0,83.3982,83.4279,83.3585,83.3784,25199.0
2024-08-15 14:25:00,84.11,84.18,84.11,84.15,14431.0,83.3883,83.4577,83.3883,83.4279,14431.0
2024-08-15 14:30:00,84.16,84.18,84.12,84.15,7155.0,83.4378,83.4577,83.3982,83.4279,7155.0
2024-08-15 14:35:00,84.18,84.2,84.13,84.15,5542.0,83.4577,83.4775,83.4081,83.4279,5542.0
2024-08-15 14:40:00,84.17,84.23,84.15,84.22,2499.0,83.4478,83.5072,83.4279,83.4973,2499.0
2024-08-15 14:45:00,84.2,84.24,84.19,84.22,7587.0,83.4775,83.5172,83.4676,83.4973,7587.0
2024-08-15 14:50:00,84.21,84.21,84.1,84.17,14326.0,83.4874,83.4874,83.3784,83.4478,14326.0
2024-08-15 14:55:00,84.17,84.2,84.15,84.19,7608.0,83.4478,83.4775,83.4279,83.4676,7608.0
2024-08-15 15:00:00,84.18,84.18,84.05,84.15,8143.0,83.4577,83.4577,83.3288,83.4279,8143.0
2024-08-15 15:05:00,84.14,84.22,84.12,84.21,9126.0,83.418,83.4973,83.3982,83.4874,9126.0
2024-08-15 15:10:00,84.22,84.22,84.1,84.16,7789.0,83.4973,83.4973,83.3784,83.4378,7789.0
2024-08-15 15:15:00,84.17,84.22,84.16,84.19,10273.0,83.4478,83.4973,83.4378,83.4676,10273.0
2024-08-15 15:20:00,84.2,84.26,84.17,84.23,6281.0,83.4775,83.537,83.4478,83.5072,6281.0
2024-08-15 15:25:00,84.22,84.25,84.17,84.24,18305.0,83.4973,83.5271,83.4478,83.5172,18305.0
2024-08-15 15:30:00,84.23,84.29,84.22,84.27,7876.0,83.5072,83.5667,83.4973,83.5469,7876.0
2024-08-15 15:35:00,84.28,84.32,84.24,84.29,20562.0,83.5568,83.5965,83.5172,83.5667,20562.0
2024-08-15 15:40:00,84.29,84.3,84.22,84.23,14151.0,83.5667,83.5766,83.4973,83.5072,14151.0
2024-08-15 15:45:00,84.22,84.24,84.07,84.09,43302.0,83.4973,83.5172,83.3486,83.3684,43302.0
2024-08-15 15:50:00,84.11,84.12,83.9,83.98,66657.0,83.3883,83.3982,83.1801,83.2594,66657.0
2024-08-15 15:55:00,83.99,84.26,83.92,84.26,137482.0,83.2693,83.537,83.1999,83.537,137482.0
2024-08-16 09:30:00,83.69,83.87,83.63,83.81,164578.0,82.9719,83.1503,82.9124,83.0909,164578.0
2024-08-16 09:35:00,83.8,83.89,83.76,83.83,48538.0,83.0809,83.1702,83.0413,83.1107,48538.0
2024-08-16 09:40:00,83.83,83.98,83.82,83.86,47588.0,83.1107,83.2594,83.1008,83.1404,47588.0
2024-08-16 09:45:00,83.84,83.95,83.8,83.94,54157.0,83.1206,83.2297,83.0809,83.2197,54157.0
2024-08-16 09:50:00,83.94,84.04,83.93,83.97,16838.0,83.2197,83.3189,83.2098,83.2495,16838.0
2024-08-16 09:55:00,83.95,84.04,83.87,83.93,7335.0,83.2297,83.3189,83.1503,83.2098,7335.0
2024-08-16 10:00:00,83.91,84.27,83.91,84.15,28251.0,83.19,83.5469,83.19,83.4279,28251.0
2024-08-16 10:05:00,84.09,84.21,84.05,84.1,57293.0,83.3684,83.4874,83.3288,83.3784,57293.0
2024-08-16 10:10:00,84.08,84.16,84.07,84.12,6408.0,83.3585,83.4378,83.3486,83.3982,6408.0
2024-08-16 10:15:00,84.13,84.31,84.13,84.31,16350.0,83.4081,83.5866,83.4081,83.5866,16350.0
2024-08-16 10:20:00,84.32,84.36,84.18,84.18,19722.0,83.5965,83.6361,83.4577,83.4577,19722.0
2024-08-16 10:25:00,84.15,84.23,84.13,84.21,8562.0,83.4279,83.5072,83.4081,83.4874,8562.0
2024-08-16 10:30:00,84.21,84.21,84.03,84.09,163529.0,83.4874,83.4874,83.309,83.3684,163529.0
2024-08-16 10:35:00,84.09,84.16,83.97,84.1,11278.0,83.3684,83.4378,83.2495,83.3784,11278.0
2024-08-16 10:40:00,84.07,84.09,83.95,84.02,3925.0,83.3486,83.3684,83.2297,83.2991,3925.0
2024-08-16 10:45:00,84.03,84.1,83.76,83.79,10120.0,83.309,83.3784,83.0413,83.071,10120.0
2024-08-16 10:50:00,83.86,84.11,83.84,83.94,25227.0,83.1404,83.3883,83.1206,83.2197,25227.0
2024-08-16 10:55:00,83.91,84.02,83.89,83.9,3563.0,83.19,83.2991,83.1702,83.1801,3563.0
2024-08-16 11:00:00,83.92,84.04,83.88,84.04,6518.0,83.1999,83.3189,83.1603,83.3189,6518.0
2024-08-16 11:05:00,84.02,84.06,83.95,84.0,4698.0,83.2991,83.3387,83.2297,83.2792,4698.0
2024-08-16 11:10:00,84.02,84.05,83.94,84.05,5422.0,83.2991,83.3288,83.2197,83.3288,5422.0
2024-08-16 11:15:00,84.03,84.05,83.9,83.97,6365.0,83.309,83.3288,83.1801,83.2495,6365.0
2024-08-16 11:20:00,83.93,84.02,83.88,84.02,5227.0,83.2098,83.2991,83.1603,83.2991,5227.0
2024-08-16 11:25:00,83.99,84.09,83.99,84.06,53348.0,83.2693,83.3684,83.2693,83.3387,53348.0
2024-08-16 11:30:00,84.06,84.1,84.01,84.01,8245.0,83.3387,83.3784,83.2891,83.2891,8245.0
2024-08-16 11:35:00,84.02,84.15,84.02,84.14,5924.0,83.2991,83.4279,83.2991,83.418,5924.0
2024-08-16 11:40:00,84.13,84.2,84.13,84.19,3979.0,83.4081,83.4775,83.4081,83.4676,3979.0
2024-08-16 11:45:00,84.19,84.24,84.18,84.2,3500.0,83.4676,83.5172,83.4577,83.4775,3500.0
2024-08-16 11:50:00,84.2,84.27,84.14,84.27,7384.0,83.4775,83.5469,83.418,83.5469,7384.0
2024-08-16 11:55:00,84.26,84.32,84.25,84.27,15659.0,83.537,83.5965,83.5271,83.5469,15659.0
2024-08-16 12:00:00,84.24,84.29,84.23,84.25,11616.0,83.5172,83.5667,83.5072,83.5271,11616.0
2024-08-16 12:05:00,84.24,84.32,84.23,84.31,2830.0,83.5172,83.5965,83.5072,83.5866,2830.0
2024-08-16 12:10:00,84.32,84.45,84.32,84.45,27896.0,83.5965,83.7254,83.5965,83.7254,27896.0
2024-08-16 12:15:00,84.46,84.51,84.45,84.48,25224.0,83.7353,83.7848,83.7254,83.7551,25224.0
2024-08-16 12:20:00,84.45,84.5,84.44,84.49,14472.0,83.7254,83.7749,83.7154,83.765,14472.0
2024-08-16 12:25:00,84.51,84.51,84.39,84.44,15013.0,83.7848,83.7848,83.6659,83.7154,15013.0
2024-08-16 12:30:00,84.44,84.52,84.4,84.51,15153.0,83.7154,83.7948,83.6758,83.7848,15153.0
2024-08-16 12:35:00,84.49,84.54,84.47,84.53,4278.0,83.765,83.8146,83.7452,83.8047,4278.0
2024-08-16 12:40:00,84.51,84.53,84.47,84.5,4513.0,83.7848,83.8047,83.7452,83.7749,4513.0
2024-08-16 12:45:00,84.5,84.54,84.46,84.54,9626.0,83.7749,83.8146,83.7353,83.8146,9626.0
2024-08-16 12:50:00,84.54,84.59,84.53,84.59,14126.0,83.8146,83.8642,83.8047,83.8642,14126.0
2024-08-16 12:55:00,84.62,84.77,84.59,84.7,23520.0,83.8939,84.0426,83.8642,83.9732,23520.0
2024-08-16 13:00:00,84.71,84.71,84.62,84.66,11307.0,83.9831,83.9831,83.8939,83.9336,11307.0
2024-08-16 13:05:00,84.68,84.69,84.56,84.56,12239.0,83.9534,83.9633,83.8344,83.8344,12239.0
2024-08-16 13:10:00,84.63,84.65,84.61,84.63,12233.0,83.9038,83.9236,83.884,83.9038,12233.0
2024-08-16 13:15:00,84.61,84.67,84.61,84.67,2226.0,83.884,83.9435,83.884,83.9435,2226.0
2024-08-16 13:20:00,84.67,84.68,84.65,84.67,2693.0,83.9435,83.9534,83.9236,83.9435,2693.0
2024-08-16 13:25:00,84.68,84.7,84.58,84.65,3300.0,83.9534,83.9732,83.8542,83.9236,3300.0
2024-08-16 13:30:00,84.65,84.68,84.65,84.67,2123.0,83.9236,83.9534,83.9236,83.9435,2123.0
2024-08-16 13:35:00,84.67,84.7,84.65,84.69,6187.0,83.9435,83.9732,83.9236,83.9633,6187.0
2024-08-16 13:40:00,84.67,84.73,84.65,84.72,2295.0,83.9435,84.003,83.9236,83.993,2295.0
2024-08-16 13:45:00,84.73,84.73,84.61,84.67,9209.0,84.003,84.003,83.884,83.9435,9209.0
2024-08-16 13:50:00,84.6,84.6,84.47,84.49,12834.0,83.8741,83.8741,83.7452,83.765,12834.0
2024-08-16 13:55:00,84.51,84.65,84.5,84.65,33412.0,83.7848,83.9236,83.7749,83.9236,33412.0
2024-08-16 14:00:00,84.64,84.64,84.52,84.52,13589.0,83.9137,83.9137,83.7948,83.7948,13589.0
2024-08-16 14:05:00,84.52,84.52,84.45,84.45,12124.0,83.7948,83.7948,83.7254,83.7254,12124.0
2024-08-16 14:10:00,84.45,84.47,84.42,84.42,3260.0,83.7254,83.7452,83.6956,83.6956,3260.0
2024-08-16 14:15:00,84.5,84.53,84.5,84.53,13397.0,83.7749,83.8047,83.7749,83.8047,13397.0
2024-08-16 14:20:00,84.56,84.56,84.45,84.46,4288.0,83.8344,83.8344,83.7254,83.7353,4288.0
2024-08-16 14:25:00,84.48,84.57,84.48,84.57,14100.0,83.7551,83.8443,83.7551,83.8443,14100.0
2024-08-16 14:30:00,84.54,84.58,84.54,84.58,7844.0,83.8146,83.8542,83.8146,83.8542,7844.0
2024-08-16 14:35:00,84.59,84.62,84.56,84.57,22350.0,83.8642,83.8939,83.8344,83.8443,22350.0
2024-08-16 14:40:00,84.59,84.6,84.46,84.46,12893.0,83.8642,83.8741,83.7353,83.7353,12893.0
2024-08-16 14:45:00,84.48,84.52,84.47,84.51,1838.0,83.7551,83.7948,83.7452,83.7848,1838.0
2024-08-16 14:50:00,84.52,84.61,84.49,84.61,3825.0,83.7948,83.884,83.765,83.884,3825.0
2024-08-16 14:55:00,84.62,84.67,84.61,84.67,1920.0,83.8939,83.9435,83.884,83.9435,1920.0
2024-08-16 15:00:00,84.63,84.69,84.6,84.61,629360.0,83.9038,83.9633,83.8741,83.884,629360.0
2024-08-16 15:05:00,84.67,84.67,84.58,84.59,4543.0,83.9435,83.9435,83.8542,83.8642,4543.0
2024-08-16 15:10:00,84.6,84.6,84.55,84.59,8362.0,83.8741,83.8741,83.8245,83.8642,8362.0
2024-08-16 15:15:00,84.58,84.6,84.56,84.57,11111.0,83.8542,83.8741,83.8344,83.8443,11111.0
2024-08-16 15:20:00,84.53,84.55,84.51,84.54,8126.0,83.8047,83.8245,83.7848,83.8146,8126.0
2024-08-16 15:25:00,84.53,84.57,84.5,84.52,14501.0,83.8047,83.8443,83.7749,83.7948,14501.0
2024-08-16 15:30:00,84.49,84.58,84.47,84.58,21034.0,83.765,83.8542,83.7452,83.8542,21034.0
2024-08-16 15:35:00,84.56,84.6,84.54,84.56,18301.0,83.8344,83.8741,83.8146,83.8344,18301.0
2024-08-16 15:40:00,84.56,84.58,84.48,84.49,24065.0,83.8344,83.8542,83.7551,83.765,24065.0
2024-08-16 15:45:00,84.51,84.51,84.34,84.39,26367.0,83.7848,83.7848,83.6163,83.6659,26367.0
2024-08-16 15:50:00,84.38,84.46,84.35,84.44,25459.0,83.656,83.7353,83.6262,83.7154,25459.0
2024-08-16 15:55:00,84.43,84.57,84.41,84.55,69576.0,83.7055,83.8443,83.6857,83.8245,69576.0
2024-08-19 09:30:00,84.67,84.89,84.66,84.82,68859.0,83.9435,84.1616,83.9336,84.0922,68859.0
2024-08-19 09:35:00,84.83,84.86,84.62,84.73,63171.0,84.1021,84.1318,83.8939,84.003,63171.0
2024-08-19 09:40:00,84.78,84.92,84.78,84.81,43266.0,84.0525,84.1913,84.0525,84.0823,43266.0
2024-08-19 09:45:00,84.83,84.9,84.78,84.85,34276.0,84.1021,84.1715,84.0525,84.1219,34276.0
2024-08-19 09:50:00,84.86,84.87,84.74,84.74,23475.0,84.1318,84.1418,84.0129,84.0129,23475.0
2024-08-19 09:55:00,84.69,84.78,84.66,84.75,11644.0,83.9633,84.0525,83.9336,84.0228,11644.0
2024-08-19 10:00:00,84.78,84.84,84.65,84.76,32265.0,84.0525,84.112,83.9236,84.0327,32265.0
2024-08-19 10:05:00,84.76,84.94,84.73,84.89,5581.0,84.0327,84.2112,84.003,84.1616,5581.0
2024-08-19 10:10:00,84.94,84.97,84.83,84.86,22403.0,84.2112,84.2409,84.1021,84.1318,22403.0
2024-08-19 10:15:00,84.85,84.85,84.41,84.49,31823.0,84.1219,84.1219,83.6857,83.765,31823.0
2024-08-19 10:20:00,84.46,84.77,84.45,84.76,156553.0,83.7353,84.0426,83.7254,84.0327,156553.0
2024-08-19 10:25:00,84.76,84.9,84.74,84.89,21258.0,84.0327,84.1715,84.0129,84.1616,21258.0
2024-08-19 10:30:00,84.84,84.98,84.84,84.94,5266.0,84.112,84.2508,84.112,84.2112,5266.0
2024-08-19 10:35:00,84.92,84.93,84.88,84.93,11526.0,84.1913,84.2012,84.1517,84.2012,11526.0
2024-08-19 10:40:00,84.89,84.99,84.89,84.95,6868.0,84.1616,84.2607,84.1616,84.2211,6868.0
2024-08-19 10:45:00,85.0,85.06,84.98,85.02,19861.0,84.2706,84.3301,84.2508,84.2905,19861.0
2024-08-19 10:50:00,85.07,85.25,85.07,85.22,20095.0,84.34,84.5185,84.34,84.4888,20095.0
2024-08-19 10:55:00,85.2,85.23,85.13,85.23,13801.0,84.4689,84.4987,84.3995,84.4987,13801.0
2024-08-19 11:00:00,85.22,85.29,85.2,85.26,5495.0,84.4888,84.5582,84.4689,84.5284,5495.0
2024-08-19 11:05:00,85.25,85.29,85.23,85.28,11104.0,84.5185,84.5582,84.4987,84.5482,11104.0
2024-08-19 11:10:00,85.29,85.29,85.18,85.18,4598.0,84.5582,84.5582,84.4491,84.4491,4598.0
2024-08-19 11:15:00,85.23,85.23,85.12,85.18,24273.0,84.4987,84.4987,84.3896,84.4491,24273.0
2024-08-19 11:20:00,85.18,85.23,85.14,85.23,10400.0,84.4491,84.4987,84.4094,84.4987,10400.0
2024-08-19 11:25:00,85.26,85.27,85.23,85.23,2278.0,84.5284,84.5383,84.4987,84.4987,2278.0
2024-08-19 11:30:00,85.23,85.33,85.19,85.3,12887.0,84.4987,84.5978,84.459,84.5681,12887.0
2024-08-19 11:35:00,85.3,85.32,85.22,85.22,4286.0,84.5681,84.5879,84.4888,84.4888,4286.0
2024-08-19 11:40:00,85.26,85.27,85.2,85.26,9123.0,84.5284,84.5383,84.4689,84.5284,9123.0
2024-08-19 11:45:00,85.25,85.29,85.24,85.24,12332.0,84.5185,84.5582,84.5086,84.5086,12332.0
2024-08-19 11:50:00,85.26,85.36,85.24,85.31,14083.0,84.5284,84.6276,84.5086,84.578,14083.0
2024-08-19 11:55:00,85.28,85.31,85.0,85.1,23215.0,84.5482,84.578,84.2706,84.3698,23215.0
2024-08-19 12:00:00,85.12,85.2,85.04,85.15,9438.0,84.3896,84.4689,84.3103,84.4194,9438.0
2024-08-19 12:05:00,85.12,85.19,85.12,85.18,13229.0,84.3896,84.459,84.3896,84.4491,13229.0
2024-08-19 12:10:00,85.17,85.24,85.17,85.19,4291.0,84.4392,84.5086,84.4392,84.459,4291.0
2024-08-19 12:15:00,85.2,85.26,85.17,85.25,4948.0,84.4689,84.5284,84.4392,84.5185,4948.0
2024-08-19 12:20:00,85.23,85.28,85.23,85.28,5780.0,84.4987,84.5482,84.4987,84.5482,5780.0
2024-08-19 12:25:00,85.24,85.31,85.24,85.3,20533.0,84.5086,84.578,84.5086,84.5681,20533.0
2024-08-19 12:30:00,85.29,85.29,85.24,85.25,3517.0,84.5582,84.5582,84.5086,84.5185,3517.0
2024-08-19 12:35:00,85.27,85.33,85.24,85.33,16591.0,84.5383,84.5978,84.5086,84.5978,16591.0
2024-08-19 12:40:00,85.33,85.37,85.33,85.35,6408.0,84.5978,84.6375,84.5978,84.6176,6408.0
2024-08-19 12:45:00,85.33,85.38,85.32,85.37,3726.0,84.5978,84.6474,84.5879,84.6375,3726.0
2024-08-19 12:50:00,85.38,85.51,85.38,85.5,18430.0,84.6474,84.7763,84.6474,84.7664,18430.0
2024-08-19 12:55:00,85.49,85.5,85.46,85.47,8200.0,84.7564,84.7664,84.7267,84.7366,8200.0
2024-08-19 13:00:00,85.45,85.49,85.45,85.48,5312.0,84.7168,84.7564,84.7168,84.7465,5312.0
2024-08-19 13:05:00,85.46,85.5,85.44,85.5,2704.0,84.7267,84.7664,84.7069,84.7664,2704.0
2024-08-19 13:10:00,85.5,85.5,85.37,85.39,15404.0,84.7664,84.7664,84.6375,84.6573,15404.0
2024-08-19 13:15:00,85.39,85.45,85.36,85.44,14482.0,84.6573,84.7168,84.6276,84.7069,14482.0
2024-08-19 13:20:00,85.43,85.44,85.42,85.44,3054.0,84.697,84.7069,84.687,84.7069,3054.0
2024-08-19 13:25:00,85.4,85.47,85.4,85.42,3920.0,84.6672,84.7366,84.6672,84.687,3920.0
2024-08-19 13:30:00,85.43,85.43,85.36,85.42,5995.0,84.697,84.697,84.6276,84.687,5995.0
2024-08-19 13:35:00,85.42,85.44,85.42,85.44,4164.0,84.687,84.7069,84.687,84.7069,4164.0
2024-08-19 13:40:00,85.44,85.46,85.42,85.45,5838.0,84.7069,84.7267,84.687,84.7168,5838.0
2024-08-19 13:45:00,85.47,85.49,85.45,85.48,5514.0,84.7366,84.7564,84.7168,84.7465,5514.0
2024-08-19 13:50:00,85.48,85.49,85.46,85.48,13999.0,84.7465,84.7564,84.7267,84.7465,13999.0
2024-08-19 13:55:00,85.47,85.55,85.47,85.55,4375.0,84.7366,84.8159,84.7366,84.8159,4375.0
2024-08-19 14:00:00,85.53,85.59,85.53,85.58,6899.0,84.7961,84.8556,84.7961,84.8457,6899.0
2024-08-19 14:05:00,85.59,85.59,85.54,85.54,12454.0,84.8556,84.8556,84.806,84.806,12454.0
2024-08-19 14:10:00,85.55,85.55,85.51,85.53,7323.0,84.8159,84.8159,84.7763,84.7961,7323.0
2024-08-19 14:15:00,85.55,85.56,85.52,85.52,5700.0,84.8159,84.8258,84.7862,84.7862,5700.0
2024-08-19 14:20:00,85.53,85.56,85.48,85.56,6333.0,84.7961,84.8258,84.7465,84.8258,6333.0
2024-08-19 14:25:00,85.55,85.6,85.53,85.59,7686.0,84.8159,84.8655,84.7961,84.8556,7686.0
2024-08-19 14:30:00,85.6,85.62,85.59,85.62,9269.0,84.8655,84.8853,84.8556,84.8853,9269.0
2024-08-19 14:35:00,85.62,85.62,85.59,85.62,16562.0,84.8853,84.8853,84.8556,84.8853,16562.0
2024-08-19 14:40:00,85.63,85.81,85.63,85.81,29328.0,84.8952,85.0737,84.8952,85.0737,29328.0
2024-08-19 14:45:00,85.82,85.82,85.78,85.78,5211.0,85.0836,85.0836,85.0439,85.0439,5211.0
2024-08-19 14:50:00,85.78,85.8,85.75,85.77,10891.0,85.0439,85.0638,85.0142,85.034,10891.0
2024-08-19 14:55:00,85.77,85.77,85.7,85.72,35569.0,85.034,85.034,84.9646,84.9845,35569.0
2024-08-19 15:00:00,85.7,85.7,85.64,85.64,13133.0,84.9646,84.9646,84.9051,84.9051,13133.0
2024-08-19 15:05:00,85.62,85.7,85.62,85.68,7959.0,84.8853,84.9646,84.8853,84.9448,7959.0
2024-08-19 15:10:00,85.67,85.69,85.65,85.66,3263.0,84.9349,84.9547,84.9151,84.925,3263.0
2024-08-19 15:15:00,85.67,85.72,85.67,85.72,15851.0,84.9349,84.9845,84.9349,84.9845,15851.0
2024-08-19 15:20:00,85.72,85.73,85.69,85.7,18458.0,84.9845,84.9944,84.9547,84.9646,18458.0
2024-08-19 15:25:00,85.74,85.77,85.68,85.77,20735.0,85.0043,85.034,84.9448,85.034,20735.0
2024-08-19 15:30:00,85.73,85.76,85.7,85.7,19580.0,84.9944,85.0241,84.9646,84.9646,19580.0
2024-08-19 15:35:00,85.71,85.71,85.66,85.67,31772.0,84.9745,84.9745,84.925,84.9349,31772.0
2024-08-19 15:40:00,85.7,85.76,85.7,85.75,7324.0,84.9646,85.0241,84.9646,85.0142,7324.0
2024-08-19 15:45:00,85.75,85.75,85.7,85.71,11380.0,85.0142,85.0142,84.9646,84.9745,11380.0
2024-08-19 15:50:00,85.72,86.01,85.72,85.98,63803.0,84.9845,85.272,84.9845,85.2422,63803.0
2024-08-19 15:55:00,85.99,86.16,85.95,86.14,119903.0,85.2521,85.4207,85.2125,85.4009,119903.0
2024-08-20 09:30:00,86.0,86.19,86.0,86.18,108435.0,85.2621,85.4504,85.2621,85.4405,108435.0
2024-08-20 09:35:00,86.17,86.24,86.15,86.2,38795.0,85.4306,85.5,85.4108,85.4603,38795.0
2024-08-20 09:40:00,86.2,86.31,86.19,86.31,24449.0,85.4603,85.5694,85.4504,85.5694,24449.0
2024-08-20 09:45:00,86.31,86.35,86.25,86.32,45476.0,85.5694,85.6091,85.5099,85.5793,45476.0
2024-08-20 09:50:00,86.33,86.41,86.3,86.41,33552.0,85.5892,85.6685,85.5595,85.6685,33552.0
2024-08-20 09:55:00,86.41,86.54,86.4,86.5,37617.0,85.6685,85.7974,85.6586,85.7578,37617.0
2024-08-20 10:00:00,86.51,86.52,86.35,86.35,25029.0,85.7677,85.7776,85.6091,85.6091,25029.0
2024-08-20 10:05:00,86.35,86.4,86.34,86.37,13699.0,85.6091,85.6586,85.5991,85.6289,13699.0
2024-08-20 10:10:00,86.36,86.36,85.99,86.11,28103.0,85.619,85.619,85.2521,85.3711,28103.0
2024-08-20 10:15:00,86.06,86.06,85.93,85.98,35034.0,85.3215,85.3215,85.1927,85.2422,35034.0
2024-08-20 10:20:00,85.97,86.03,85.91,85.94,39346.0,85.2323,85.2918,85.1728,85.2026,39346.0
2024-08-20 10:25:00,85.95,86.03,85.9,86.03,22254.0,85.2125,85.2918,85.1629,85.2918,22254.0
2024-08-20 10:30:00,86.0,86.01,85.91,85.94,2630.0,85.2621,85.272,85.1728,85.2026,2630.0
2024-08-20 10:35:00,85.97,85.97,85.72,85.72,47040.0,85.2323,85.2323,84.9845,84.9845,47040.0
2024-08-20 10:40:00,85.72,85.85,85.64,85.65,27776.0,84.9845,85.1133,84.9051,84.9151,27776.0
2024-08-20 10:45:00,85.66,85.9,85.65,85.89,9342.0,84.925,85.1629,84.9151,85.153,9342.0
2024-08-20 10:50:00,85.85,85.96,85.84,85.92,15002.0,85.1133,85.2224,85.1034,85.1827,15002.0
2024-08-20 10:55:00,85.92,85.93,85.73,85.77,14310.0,85.1827,85.1927,84.9944,85.034,14310.0
2024-08-20 11:00:00,85.79,85.79,85.75,85.75,19838.0,85.0539,85.0539,85.0142,85.0142,19838.0
2024-08-20 11:05:00,85.75,85.81,85.75,85.79,6222.0,85.0142,85.0737,85.0142,85.0539,6222.0
2024-08-20 11:10:00,85.78,85.81,85.75,85.75,5785.0,85.0439,85.0737,85.0142,85.0142,5785.0
2024-08-20 11:15:00,85.71,85.81,85.71,85.76,3750.0,84.9745,85.0737,84.9745,85.0241,3750.0
2024-08-20 11:20:00,85.78,85.85,85.75,85.8,7069.0,85.0439,85.1133,85.0142,85.0638,7069.0
2024-08-20 11:25:00,85.81,85.81,85.64,85.69,11451.0,85.0737,85.0737,84.9051,84.9547,11451.0
2024-08-20 11:30:00,85.67,85.74,85.67,85.73,883.0,84.9349,85.0043,84.9349,84.9944,883.0
2024-08-20 11:35:00,85.74,85.86,85.71,85.81,4293.0,85.0043,85.1233,84.9745,85.0737,4293.0
2024-08-20 11:40:00,85.81,85.83,85.64,85.68,8277.0,85.0737,85.0935,84.9051,84.9448,8277.0
2024-08-20 11:45:00,85.63,85.68,85.62,85.62,5054.0,84.8952,84.9448,84.8853,84.8853,5054.0
2024-08-20 11:50:00,85.67,85.86,85.67,85.86,1674.0,84.9349,85.1233,84.9349,85.1233,1674.0
2024-08-20 11:55:00,85.86,86.05,85.84,86.05,24816.0,85.1233,85.3116,85.1034,85.3116,24816.0
2024-08-20 12:00:00,86.06,86.09,85.98,86.01,26080.0,85.3215,85.3513,85.2422,85.272,26080.0
2024-08-20 12:05:00,86.02,86.05,86.0,86.05,10459.0,85.2819,85.3116,85.2621,85.3116,10459.0
2024-08-20 12:10:00,86.05,86.05,85.94,85.95,9586.0,85.3116,85.3116,85.2026,85.2125,9586.0
2024-08-20 12:15:00,85.91,85.91,85.79,85.84,16419.0,85.1728,85.1728,85.0539,85.1034,16419.0
2024-08-20 12:20:00,85.76,85.87,85.73,85.77,10506.0,85.0241,85.1332,84.9944,85.034,10506.0
2024-08-20 12:25:00,85.78,85.82,85.78,85.81,3418.0,85.0439,85.0836,85.0439,85.0737,3418.0
2024-08-20 12:30:00,85.86,85.87,85.78,85.82,5428.0,85.1233,85.1332,85.0439,85.0836,5428.0
2024-08-20 12:35:00,85.78,85.78,85.77,85.78,500.0,85.0439,85.0439,85.034,85.0439,500.0
2024-08-20 12:40:00,85.85,85.85,85.79,85.84,3181.0,85.1133,85.1133,85.0539,85.1034,3181.0
2024-08-20 12:45:00,85.83,85.87,85.8,85.87,1485.0,85.0935,85.1332,85.0638,85.1332,1485.0
2024-08-20 12:50:00,85.86,85.87,85.73,85.73,6360.0,85.1233,85.1332,84.9944,84.9944,6360.0
2024-08-20 12:55:00,85.75,85.75,85.66,85.66,1294.0,85.0142,85.0142,84.925,84.925,1294.0
2024-08-20 13:00:00,85.67,85.67,85.45,85.48,16193.0,84.9349,84.9349,84.7168,84.7465,16193.0
2024-08-20 13:05:00,85.53,85.73,85.51,85.73,3984.0,84.7961,84.9944,84.7763,84.9944,3984.0
2024-08-20 13:10:00,85.73,85.73,85.62,85.64,1860.0,84.9944,84.9944,84.8853,84.9051,1860.0
2024-08-20 13:15:00,85.65,85.7,85.62,85.68,138323.0,84.9151,84.9646,84.8853,84.9448,138323.0
2024-08-20 13:20:00,85.67,85.67,85.62,85.65,2600.0,84.9349,84.9349,84.8853,84.9151,2600.0
2024-08-20 13:25:00,85.69,85.73,85.69,85.7,1817.0,84.9547,84.9944,84.9547,84.9646,1817.0
2024-08-20 13:30:00,85.71,85.72,85.67,85.69,5064.0,84.9745,84.9845,84.9349,84.9547,5064.0
2024-08-20 13:35:00,85.63,85.67,85.58,85.66,2435.0,84.8952,84.9349,84.8457,84.925,2435.0
2024-08-20 13:40:00,85.66,85.75,85.65,85.75,5251.0,84.925,85.0142,84.9151,85.0142,5251.0
2024-08-20 13:45:00,85.73,85.8,85.72,85.78,4665.0,84.9944,85.0638,84.9845,85.0439,4665.0
2024-08-20 13:50:00,85.79,85.81,85.75,85.78,15905.0,85.0539,85.0737,85.0142,85.0439,15905.0
2024-08-20 13:55:00,85.76,85.77,85.73,85.75,1880.0,85.0241,85.034,84.9944,85.0142,1880.0
2024-08-20 14:00:00,85.73,85.83,85.73,85.83,2500.0,84.9944,85.0935,84.9944,85.0935,2500.0
2024-08-20 14:05:00,85.83,85.92,85.83,85.89,8976.0,85.0935,85.1827,85.0935,85.153,8976.0
2024-08-20 14:10:00,85.89,86.03,85.88,86.0,5302.0,85.153,85.2918,85.1431,85.2621,5302.0
2024-08-20 14:15:00,86.02,86.1,86.02,86.1,13026.0,85.2819,85.3612,85.2819,85.3612,13026.0
2024-08-20 14:20:00,86.09,86.19,86.07,86.19,34950.0,85.3513,85.4504,85.3315,85.4504,34950.0
2024-08-20 14:25:00,86.17,86.17,86.08,86.09,6323.0,85.4306,85.4306,85.3414,85.3513,6323.0
2024-08-20 14:30:00,86.07,86.12,86.06,86.07,6841.0,85.3315,85.381,85.3215,85.3315,6841.0
2024-08-20 14:35:00,86.07,86.11,86.05,86.1,28909.0,85.3315,85.3711,85.3116,85.3612,28909.0
2024-08-20 14:40:00,86.11,86.11,86.09,86.11,4144.0,85.3711,85.3711,85.3513,85.3711,4144.0
2024-08-20 14:45:00,86.05,86.06,86.0,86.05,23727.0,85.3116,85.3215,85.2621,85.3116,23727.0
2024-08-20 14:50:00,86.03,86.07,85.92,86.0,32635.0,85.2918,85.3315,85.1827,85.2621,32635.0
2024-08-20 14:55:00,86.0,86.0,85.99,85.99,1247.0,85.2621,85.2621,85.2521,85.2521,1247.0
2024-08-20 15:00:00,85.96,86.01,85.96,86.0,103650.0,85.2224,85.272,85.2224,85.2621,103650.0
2024-08-20 15:05:00,85.99,86.04,85.96,85.96,3353.0,85.2521,85.3017,85.2224,85.2224,3353.0
2024-08-20 15:10:00,85.96,85.98,85.93,85.95,9246.0,85.2224,85.2422,85.1927,85.2125,9246.0
2024-08-20 15:15:00,85.95,85.96,85.86,85.88,17118.0,85.2125,85.2224,85.1233,85.1431,17118.0
2024-08-20 15:20:00,85.96,85.96,85.9,85.92,4398.0,85.2224,85.2224,85.1629,85.1827,4398.0
2024-08-20 15:25:00,85.92,85.93,85.88,85.88,8460.0,85.1827,85.1927,85.1431,85.1431,8460.0
2024-08-20 15:30:00,85.87,85.91,85.85,85.91,15568.0,85.1332,85.1728,85.1133,85.1728,15568.0
2024-08-20 15:35:00,85.9,85.93,85.85,85.86,10876.0,85.1629,85.1927,85.1133,85.1233,10876.0
2024-08-20 15:40:00,85.86,85.89,85.8,85.8,23958.0,85.1233,85.153,85.0638,85.0638,23958.0
2024-08-20 15:45:00,85.83,85.93,85.82,85.93,57729.0,85.0935,85.1927,85.0836,85.1927,57729.0
2024-08-20 15:50:00,85.93,86.0,85.82,85.85,25961.0,85.1927,85.2621,85.0836,85.1133,25961.0
2024-08-20 15:55:00,85.83,85.88,85.79,85.86,62478.0,85.0935,85.1431,85.0539,85.1233,62478.0
2024-08-21 09:30:00,86.19,86.22,86.08,86.12,125329.0,85.4504,85.4802,85.3414,85.381,125329.0
2024-08-21 09:35:00,86.08,86.26,86.08,86.24,34237.0,85.3414,85.5198,85.3414,85.5,34237.0
2024-08-21 09:40:00,86.23,86.31,86.13,86.25,38902.0,85.4901,85.5694,85.3909,85.5099,38902.0
2024-08-21 09:45:00,86.26,86.33,86.21,86.23,70297.0,85.5198,85.5892,85.4703,85.4901,70297.0
2024-08-21 09:50:00,86.23,86.28,86.2,86.25,14240.0,85.4901,85.5397,85.4603,85.5099,14240.0
2024-08-21 09:55:00,86.27,86.39,86.27,86.35,10510.0,85.5297,85.6487,85.5297,85.6091,10510.0
2024-08-21 10:00:00,86.38,86.5,86.36,86.38,20502.0,85.6388,85.7578,85.619,85.6388,20502.0
2024-08-21 10:05:00,86.34,86.38,86.31,86.35,15134.0,85.5991,85.6388,85.5694,85.6091,15134.0
2024-08-21 10:10:00,86.33,86.4,86.03,86.1,19840.0,85.5892,85.6586,85.2918,85.3612,19840.0
2024-08-21 10:15:00,86.09,86.3,85.96,86.28,41551.0,85.3513,85.5595,85.2224,85.5397,41551.0
2024-08-21 10:20:00,86.32,86.35,86.3,86.32,8264.0,85.5793,85.6091,85.5595,85.5793,8264.0
2024-08-21 10:25:00,86.29,86.39,86.26,86.31,57274.0,85.5496,85.6487,85.5198,85.5694,57274.0
2024-08-21 10:30:00,86.32,86.38,86.13,86.32,11673.0,85.5793,85.6388,85.3909,85.5793,11673.0
2024-08-21 10:35:00,86.33,86.69,86.33,86.6,35162.0,85.5892,85.9461,85.5892,85.8569,35162.0
2024-08-21 10:40:00,86.65,86.91,86.65,86.82,32054.0,85.9065,86.1643,85.9065,86.075,32054.0
2024-08-21 10:45:00,86.84,86.86,86.44,86.45,23322.0,86.0949,86.1147,85.6983,85.7082,23322.0
2024-08-21 10:50:00,86.45,86.45,85.81,85.86,55234.0,85.7082,85.7082,85.0737,85.1233,55234.0
2024-08-21 10:55:00,85.86,86.09,85.85,86.05,21741.0,85.1233,85.3513,85.1133,85.3116,21741.0
2024-08-21 11:00:00,85.99,86.05,85.82,86.02,21486.0,85.2521,85.3116,85.0836,85.2819,21486.0
2024-08-21 11:05:00,86.06,86.18,86.06,86.13,5415.0,85.3215,85.4405,85.3215,85.3909,5415.0
2024-08-21 11:10:00,86.14,86.35,86.13,86.32,21905.0,85.4009,85.6091,85.3909,85.5793,21905.0
2024-08-21 11:15:00,86.3,86.35,86.25,86.26,3950.0,85.5595,85.6091,85.5099,85.5198,3950.0
2024-08-21 11:20:00,86.29,86.3,86.24,86.24,11943.0,85.5496,85.5595,85.5,85.5,11943.0
2024-08-21 11:25:00,86.27,86.32,86.2,86.24,3295.0,85.5297,85.5793,85.4603,85.5,3295.0
2024-08-21 11:30:00,86.22,86.23,86.14,86.15,1403.0,85.4802,85.4901,85.4009,85.4108,1403.0
2024-08-21 11:35:00,86.17,86.3,86.17,86.23,2683.0,85.4306,85.5595,85.4306,85.4901,2683.0
2024-08-21 11:40:00,86.25,86.25,86.15,86.18,4085.0,85.5099,85.5099,85.4108,85.4405,4085.0
2024-08-21 11:45:00,86.24,86.28,85.99,85.99,7324.0,85.5,85.5397,85.2521,85.2521,7324.0
2024-08-21 11:50:00,85.98,86.04,85.89,85.98,9551.0,85.2422,85.3017,85.153,85.2422,9551.0
2024-08-21 11:55:00,85.95,85.95,85.85,85.92,3577.0,85.2125,85.2125,85.1133,85.1827,3577.0
2024-08-21 12:00:00,85.89,85.89,85.68,85.7,11185.0,85.153,85.153,84.9448,84.9646,11185.0
2024-08-21 12:05:00,85.71,85.86,85.71,85.81,5050.0,84.9745,85.1233,84.9745,85.0737,5050.0
2024-08-21 12:10:00,85.83,85.92,85.83,85.88,3590.0,85.0935,85.1827,85.0935,85.1431,3590.0
2024-08-21 12:15:00,85.88,85.91,85.85,85.9,9383.0,85.1431,85.1728,85.1133,85.1629,9383.0
2024-08-21 12:20:00,85.97,86.08,85.97,86.07,8343.0,85.2323,85.3414,85.2323,85.3315,8343.0
2024-08-21 12:25:00,86.08,86.1,86.05,86.08,2829.0,85.3414,85.3612,85.3116,85.3414,2829.0
2024-08-21 12:30:00,86.09,86.15,86.06,86.15,8911.0,85.3513,85.4108,85.3215,85.4108,8911.0
2024-08-21 12:35:00,86.15,86.2,86.13,86.18,4912.0,85.4108,85.4603,85.3909,85.4405,4912.0
2024-08-21 12:40:00,86.18,86.22,86.16,86.22,8709.0,85.4405,85.4802,85.4207,85.4802,8709.0
2024-08-21 12:45:00,86.2,86.24,86.2,86.22,3008.0,85.4603,85.5,85.4603,85.4802,3008.0
2024-08-21 12:50:00,86.23,86.23,86.17,86.23,2437.0,85.4901,85.4901,85.4306,85.4901,2437.0
2024-08-21 12:55:00,86.25,86.33,86.24,86.3,5032.0,85.5099,85.5892,85.5,85.5595,5032.0
2024-08-21 13:00:00,86.29,86.38,86.28,86.38,2437.0,85.5496,85.6388,85.5397,85.6388,2437.0
2024-08-21 13:05:00,86.36,86.36,86.27,86.28,2445.0,85.619,85.619,85.5297,85.5397,2445.0
2024-08-21 13:10:00,86.29,86.32,86.27,86.27,4461.0,85.5496,85.5793,85.5297,85.5297,4461.0
2024-08-21 13:15:00,86.29,86.29,86.27,86.27,300.0,85.5496,85.5496,85.5297,85.5297,300.0
2024-08-21 13:20:00,86.27,86.27,86.27,86.27,0.0,85.5297,85.5297,85.5297,85.5297,0.0
2024-08-21 13:25:00,86.26,86.28,86.26,86.28,700.0,85.5198,85.5397,85.5198,85.5397,700.0
2024-08-21 13:30:00,86.31,86.34,86.3,86.33,1800.0,85.5694,85.5991,85.5595,85.5892,1800.0
2024-08-21 13:35:00,86.28,86.33,86.26,86.33,719.0,85.5397,85.5892,85.5198,85.5892,719.0
2024-08-21 13:40:00,86.3,86.3,86.22,86.26,2995.0,85.5595,85.5595,85.4802,85.5198,2995.0
2024-08-21 13:45:00,86.28,86.38,86.28,86.37,4290.0,85.5397,85.6388,85.5397,85.6289,4290.0
2024-08-21 13:50:00,86.38,86.4,86.36,86.4,1277.0,85.6388,85.6586,85.619,85.6586,1277.0
2024-08-21 13:55:00,86.38,86.41,86.36,86.37,6812.0,85.6388,85.6685,85.619,85.6289,6812.0
2024-08-21 14:00:00,86.39,86.59,86.34,86.44,21508.0,85.6487,85.847,85.5991,85.6983,21508.0
2024-08-21 14:05:00,86.45,86.48,86.32,86.4,12342.0,85.7082,85.7379,85.5793,85.6586,12342.0
2024-08-21 14:10:00,86.43,86.47,86.38,86.4,3225.0,85.6884,85.728,85.6388,85.6586,3225.0
2024-08-21 14:15:00,86.43,86.5,86.41,86.48,12067.0,85.6884,85.7578,85.6685,85.7379,12067.0
2024-08-21 14:20:00,86.47,86.49,86.43,86.48,5868.0,85.728,85.7479,85.6884,85.7379,5868.0
2024-08-21 14:25:00,86.54,86.62,86.53,86.61,1412.0,85.7974,85.8767,85.7875,85.8668,1412.0
2024-08-21 14:30:00,86.66,86.77,86.66,86.73,27324.0,85.9164,86.0255,85.9164,85.9858,27324.0
2024-08-21 14:35:00,86.72,86.72,86.39,86.45,12563.0,85.9759,85.9759,85.6487,85.7082,12563.0
2024-08-21 14:40:00,86.45,86.48,86.42,86.46,6900.0,85.7082,85.7379,85.6785,85.7181,6900.0
2024-08-21 14:45:00,86.41,86.5,86.37,86.47,16023.0,85.6685,85.7578,85.6289,85.728,16023.0
2024-08-21 14:50:00,86.49,86.57,86.49,86.55,9526.0,85.7479,85.8272,85.7479,85.8073,9526.0
2024-08-21 14:55:00,86.53,86.53,86.45,86.49,5938.0,85.7875,85.7875,85.7082,85.7479,5938.0
2024-08-21 15:00:00,86.48,86.48,86.36,86.36,8920.0,85.7379,85.7379,85.619,85.619,8920.0
2024-08-21 15:05:00,86.36,86.37,86.19,86.27,30841.0,85.619,85.6289,85.4504,85.5297,30841.0
2024-08-21 15:10:00,86.29,86.36,86.26,86.3,12662.0,85.5496,85.619,85.5198,85.5595,12662.0
2024-08-21 15:15:00,86.27,86.28,86.22,86.24,2176.0,85.5297,85.5397,85.4802,85.5,2176.0
2024-08-21 15:20:00,86.22,86.22,86.06,86.16,6106.0,85.4802,85.4802,85.3215,85.4207,6106.0
2024-08-21 15:25:00,86.14,86.32,86.14,86.31,1700.0,85.4009,85.5793,85.4009,85.5694,1700.0
2024-08-21 15:30:00,86.25,86.27,86.21,86.26,3360.0,85.5099,85.5297,85.4703,85.5198,3360.0
2024-08-21 15:35:00,86.28,86.29,86.19,86.29,6114.0,85.5397,85.5496,85.4504,85.5496,6114.0
2024-08-21 15:40:00,86.31,86.31,86.2,86.22,5580.0,85.5694,85.5694,85.4603,85.4802,5580.0
2024-08-21 15:45:00,86.25,86.35,86.25,86.35,11208.0,85.5099,85.6091,85.5099,85.6091,11208.0
2024-08-21 15:50:00,86.34,86.51,86.33,86.5,76976.0,85.5991,85.7677,85.5892,85.7578,76976.0
2024-08-21 15:55:00,86.5,86.57,86.46,86.46,58043.0,85.7578,85.8272,85.7181,85.7181,58043.0
2024-08-22 09:30:00,87.04,87.2,86.98,87.16,84753.0,86.2931,86.4518,86.2337,86.4121,84753.0
2024-08-22 09:35:00,87.16,87.16,87.06,87.09,42172.0,86.4121,86.4121,86.313,86.3427,42172.0
2024-08-22 09:40:00,87.09,87.15,87.05,87.09,17935.0,86.3427,86.4022,86.3031,86.3427,17935.0
2024-08-22 09:45:00,87.16,87.23,86.89,86.9,42639.0,86.4121,86.4815,86.1444,86.1543,42639.0
2024-08-22 09:50:00,86.88,87.02,86.74,87.02,47043.0,86.1345,86.2733,85.9957,86.2733,47043.0
2024-08-22 09:55:00,87.02,87.13,86.91,86.97,28771.0,86.2733,86.3824,86.1643,86.2237,28771.0
2024-08-22 10:00:00,86.96,86.99,86.86,86.89,27298.0,86.2138,86.2436,86.1147,86.1444,27298.0
2024-08-22 10:05:00,86.91,86.92,86.54,86.58,42137.0,86.1643,86.1742,85.7974,85.8371,42137.0
2024-08-22 10:10:00,86.54,86.58,86.4,86.56,34190.0,85.7974,85.8371,85.6586,85.8173,34190.0
2024-08-22 10:15:00,86.56,86.59,86.44,86.48,22097.0,85.8173,85.847,85.6983,85.7379,22097.0
2024-08-22 10:20:00,86.44,86.58,86.44,86.58,37513.0,85.6983,85.8371,85.6983,85.8371,37513.0
2024-08-22 10:25:00,86.59,86.67,86.51,86.53,21033.0,85.847,85.9263,85.7677,85.7875,21033.0
2024-08-22 10:30:00,86.51,86.54,86.33,86.45,21503.0,85.7677,85.7974,85.5892,85.7082,21503.0
2024-08-22 10:35:00,86.46,86.59,86.46,86.51,19688.0,85.7181,85.847,85.7181,85.7677,19688.0
2024-08-22 10:40:00,86.55,86.58,86.49,86.49,3789.0,85.8073,85.8371,85.7479,85.7479,3789.0
2024-08-22 10:45:00,86.48,86.49,86.32,86.34,17672.0,85.7379,85.7479,85.5793,85.5991,17672.0
2024-08-22 10:50:00,86.34,86.45,86.32,86.45,33197.0,85.5991,85.7082,85.5793,85.7082,33197.0
2024-08-22 10:55:00,86.49,86.52,86.38,86.38,12457.0,85.7479,85.7776,85.6388,85.6388,12457.0
2024-08-22 11:00:00,86.42,86.61,86.42,86.61,14700.0,85.6785,85.8668,85.6785,85.8668,14700.0
2024-08-22 11:05:00,86.57,86.61,86.33,86.38,7958.0,85.8272,85.8668,85.5892,85.6388,7958.0
2024-08-22 11:10:00,86.32,86.39,86.27,86.35,17769.0,85.5793,85.6487,85.5297,85.6091,17769.0
2024-08-22 11:15:00,86.34,86.35,86.09,86.09,21476.0,85.5991,85.6091,85.3513,85.3513,21476.0
2024-08-22 11:20:00,86.07,86.08,85.96,86.03,40801.0,85.3315,85.3414,85.2224,85.2918,40801.0
2024-08-22 11:25:00,86.02,86.09,85.98,85.99,10724.0,85.2819,85.3513,85.2422,85.2521,10724.0
2024-08-22 11:30:00,85.95,86.01,85.89,85.95,18461.0,85.2125,85.272,85.153,85.2125,18461.0
2024-08-22 11:35:00,85.95,86.02,85.79,85.8,25130.0,85.2125,85.2819,85.0539,85.0638,25130.0
2024-08-22 11:40:00,85.78,85.87,85.41,85.45,57639.0,85.0439,85.1332,84.6771,84.7168,57639.0
2024-08-22 11:45:00,85.45,85.63,85.37,85.37,33936.0,84.7168,84.8952,84.6375,84.6375,33936.0
2024-08-22 11:50:00,85.41,85.52,85.39,85.47,9885.0,84.6771,84.7862,84.6573,84.7366,9885.0
2024-08-22 11:55:00,85.42,85.66,85.42,85.55,15343.0,84.687,84.925,84.687,84.8159,15343.0
2024-08-22 12:00:00,85.54,85.74,85.53,85.72,15638.0,84.806,85.0043,84.7961,84.9845,15638.0
2024-08-22 12:05:00,85.72,85.79,85.69,85.71,6876.0,84.9845,85.0539,84.9547,84.9745,6876.0
2024-08-22 12:10:00,85.83,85.83,85.7,85.75,7405.0,85.0935,85.0935,84.9646,85.0142,7405.0
2024-08-22 12:15:00,85.76,85.84,85.71,85.83,4420.0,85.0241,85.1034,84.9745,85.0935,4420.0
2024-08-22 12:20:00,85.89,86.04,85.88,86.03,12019.0,85.153,85.3017,85.1431,85.2918,12019.0
2024-08-22 12:25:00,86.01,86.21,86.01,86.15,13853.0,85.272,85.4703,85.272,85.4108,13853.0
2024-08-22 12:30:00,86.14,86.26,86.14,86.19,15255.0,85.4009,85.5198,85.4009,85.4504,15255.0
2024-08-22 12:35:00,86.2,86.24,86.17,86.17,16526.0,85.4603,85.5,85.4306,85.4306,16526.0
2024-08-22 12:40:00,86.17,86.25,86.16,86.2,11950.0,85.4306,85.5099,85.4207,85.4603,11950.0
2024-08-22 12:45:00,86.18,86.18,85.96,86.0,19440.0,85.4405,85.4405,85.2224,85.2621,19440.0
2024-08-22 12:50:00,85.95,85.96,85.56,85.56,12391.0,85.2125,85.2224,84.8258,84.8258,12391.0
2024-08-22 12:55:00,85.51,85.55,85.39,85.48,11008.0,84.7763,84.8159,84.6573,84.7465,11008.0
2024-08-22 13:00:00,85.48,85.48,85.3,85.46,7936.0,84.7465,84.7465,84.5681,84.7267,7936.0
2024-08-22 13:05:00,85.41,85.49,85.28,85.49,8573.0,84.6771,84.7564,84.5482,84.7564,8573.0
2024-08-22 13:10:00,85.52,85.74,85.44,85.45,14936.0,84.7862,85.0043,84.7069,84.7168,14936.0
2024-08-22 13:15:00,85.49,85.65,85.49,85.58,2592.0,84.7564,84.9151,84.7564,84.8457,2592.0
2024-08-22 13:20:00,85.58,85.62,85.5,85.59,3894.0,84.8457,84.8853,84.7664,84.8556,3894.0
2024-08-22 13:25:00,85.48,85.57,85.48,85.55,770.0,84.7465,84.8358,84.7465,84.8159,770.0
2024-08-22 13:30:00,85.48,85.48,85.05,85.17,47623.0,84.7465,84.7465,84.3202,84.4392,47623.0
2024-08-22 13:35:00,85.2,85.39,85.14,85.3,10664.0,84.4689,84.6573,84.4094,84.5681,10664.0
2024-08-22 13:40:00,85.27,85.31,85.17,85.24,7193.0,84.5383,84.578,84.4392,84.5086,7193.0
2024-08-22 13:45:00,85.22,85.24,85.01,85.01,11331.0,84.4888,84.5086,84.2806,84.2806,11331.0
2024-08-22 13:50:00,85.03,85.1,84.79,84.8,31230.0,84.3004,84.3698,84.0624,84.0724,31230.0
2024-08-22 13:55:00,84.8,84.89,84.79,84.86,24394.0,84.0724,84.1616,84.0624,84.1318,24394.0
2024-08-22 14:00:00,84.84,84.89,84.78,84.82,8770.0,84.112,84.1616,84.0525,84.0922,8770.0
2024-08-22 14:05:00,84.84,85.03,84.8,85.03,52690.0,84.112,84.3004,84.0724,84.3004,52690.0
2024-08-22 14:10:00,85.03,85.13,84.96,85.13,20471.0,84.3004,84.3995,84.231,84.3995,20471.0
2024-08-22 14:15:00,85.15,85.33,85.14,85.32,24618.0,84.4194,84.5978,84.4094,84.5879,24618.0
2024-08-22 14:20:00,85.33,85.34,85.18,85.22,21260.0,84.5978,84.6077,84.4491,84.4888,21260.0
2024-08-22 14:25:00,85.2,85.33,85.14,85.33,12475.0,84.4689,84.5978,84.4094,84.5978,12475.0
2024-08-22 14:30:00,85.29,85.3,85.23,85.24,8860.0,84.5582,84.5681,84.4987,84.5086,8860.0
2024-08-22 14:35:00,85.26,85.3,85.22,85.23,3763.0,84.5284,84.5681,84.4888,84.4987,3763.0
2024-08-22 14:40:00,85.23,85.31,85.2,85.2,5150.0,84.4987,84.578,84.4689,84.4689,5150.0
2024-08-22 14:45:00,85.27,85.4,85.24,85.25,4529.0,84.5383,84.6672,84.5086,84.5185,4529.0
2024-08-22 14:50:00,85.24,85.25,85.17,85.23,5022.0,84.5086,84.5185,84.4392,84.4987,5022.0
2024-08-22 14:55:00,85.18,85.21,84.97,85.02,9010.0,84.4491,84.4788,84.2409,84.2905,9010.0
2024-08-22 15:00:00,85.06,85.36,85.05,85.32,22416.0,84.3301,84.6276,84.3202,84.5879,22416.0
2024-08-22 15:05:00,85.3,85.32,85.19,85.22,55478.0,84.5681,84.5879,84.459,84.4888,55478.0
2024-08-22 15:10:00,85.23,85.26,85.14,85.25,43473.0,84.4987,84.5284,84.4094,84.5185,43473.0
2024-08-22 15:15:00,85.23,85.31,85.09,85.15,67869.0,84.4987,84.578,84.3599,84.4194,67869.0
2024-08-22 15:20:00,85.15,85.15,84.86,84.9,63189.0,84.4194,84.4194,84.1318,84.1715,63189.0
2024-08-22 15:25:00,84.9,84.98,84.88,84.92,61248.0,84.1715,84.2508,84.1517,84.1913,61248.0
2024-08-22 15:30:00,84.93,85.06,84.91,84.92,26246.0,84.2012,84.3301,84.1814,84.1913,26246.0
2024-08-22 15:35:00,84.91,85.0,84.84,84.94,25248.0,84.1814,84.2706,84.112,84.2112,25248.0
2024-08-22 15:40:00,84.89,84.94,84.81,84.82,10153.0,84.1616,84.2112,84.0823,84.0922,10153.0
2024-08-22 15:45:00,84.87,85.11,84.87,85.06,60351.0,84.1418,84.3797,84.1418,84.3301,60351.0
2024-08-22 15:50:00,85.09,85.14,84.72,84.86,30699.0,84.3599,84.4094,83.993,84.1318,30699.0
2024-08-22 15:55:00,84.86,85.11,84.69,85.07,110315.0,84.1318,84.3797,83.9633,84.34,110315.0
2024-08-23 09:30:00,86.06,86.07,85.84,85.94,87998.0,85.3215,85.3315,85.1034,85.2026,87998.0
2024-08-23 09:35:00,85.94,86.07,85.94,86.05,30760.0,85.2026,85.3315,85.2026,85.3116,30760.0
2024-08-23 09:40:00,86.06,86.09,85.94,85.98,21244.0,85.3215,85.3513,85.2026,85.2422,21244.0
2024-08-23 09:45:00,86.02,86.12,86.02,86.07,5182.0,85.2819,85.381,85.2819,85.3315,5182.0
2024-08-23 09:50:00,86.07,86.09,85.93,86.05,26598.0,85.3315,85.3513,85.1927,85.3116,26598.0
2024-08-23 09:55:00,86.07,86.13,86.01,86.1,22174.0,85.3315,85.3909,85.272,85.3612,22174.0
2024-08-23 10:00:00,86.18,86.83,86.16,86.7,69228.0,85.4405,86.0849,85.4207,85.9561,69228.0
2024-08-23 10:05:00,86.72,86.83,86.37,86.81,28782.0,85.9759,86.0849,85.6289,86.0651,28782.0
2024-08-23 10:10:00,86.83,87.13,86.83,86.89,41406.0,86.0849,86.3824,86.0849,86.1444,41406.0
2024-08-23 10:15:00,86.94,87.02,86.4,86.57,45255.0,86.194,86.2733,85.6586,85.8272,45255.0
2024-08-23 10:20:00,86.58,87.03,86.48,87.02,24345.0,85.8371,86.2832,85.7379,86.2733,24345.0
2024-08-23 10:25:00,87.01,87.13,86.83,86.99,17955.0,86.2634,86.3824,86.0849,86.2436,17955.0
2024-08-23 10:30:00,87.01,87.06,86.76,86.78,27419.0,86.2634,86.313,86.0155,86.0354,27419.0
2024-08-23 10:35:00,86.76,86.76,86.55,86.61,13600.0,86.0155,86.0155,85.8073,85.8668,13600.0
2024-08-23 10:40:00,86.65,86.78,86.48,86.71,22174.0,85.9065,86.0354,85.7379,85.966,22174.0
2024-08-23 10:45:00,86.75,86.75,85.74,85.91,101470.0,86.0056,86.0056,85.0043,85.1728,101470.0
2024-08-23 10:50:00,85.91,86.07,85.69,86.07,51569.0,85.1728,85.3315,84.9547,85.3315,51569.0
2024-08-23 10:55:00,86.07,86.38,86.06,86.34,29913.0,85.3315,85.6388,85.3215,85.5991,29913.0
2024-08-23 11:00:00,86.29,86.37,86.15,86.25,17776.0,85.5496,85.6289,85.4108,85.5099,17776.0
2024-08-23 11:05:00,86.32,86.43,86.26,86.4,16769.0,85.5793,85.6884,85.5198,85.6586,16769.0
2024-08-23 11:10:00,86.41,86.58,86.04,86.55,23925.0,85.6685,85.8371,85.3017,85.8073,23925.0
2024-08-23 11:15:00,86.61,86.91,86.57,86.81,17981.0,85.8668,86.1643,85.8272,86.0651,17981.0
2024-08-23 11:20:00,86.83,86.83,86.65,86.73,14311.0,86.0849,86.0849,85.9065,85.9858,14311.0
2024-08-23 11:25:00,86.74,86.87,86.57,86.68,26721.0,85.9957,86.1246,85.8272,85.9362,26721.0
2024-08-23 11:30:00,86.68,86.76,86.67,86.68,6308.0,85.9362,86.0155,85.9263,85.9362,6308.0
2024-08-23 11:35:00,86.73,86.8,86.68,86.8,15022.0,85.9858,86.0552,85.9362,86.0552,15022.0
2024-08-23 11:40:00,86.79,86.94,86.47,86.53,14924.0,86.0453,86.194,85.728,85.7875,14924.0
2024-08-23 11:45:00,86.53,86.53,86.28,86.51,10819.0,85.7875,85.7875,85.5397,85.7677,10819.0
2024-08-23 11:50:00,86.48,86.48,86.25,86.31,15026.0,85.7379,85.7379,85.5099,85.5694,15026.0
2024-08-23 11:55:00,86.39,86.43,86.18,86.18,5445.0,85.6487,85.6884,85.4405,85.4405,5445.0
2024-08-23 12:00:00,86.21,86.21,85.85,85.95,35057.0,85.4703,85.4703,85.1133,85.2125,35057.0
2024-08-23 12:05:00,85.98,85.99,85.72,85.95,11664.0,85.2422,85.2521,84.9845,85.2125,11664.0
2024-08-23 12:10:00,86.01,86.01,85.73,85.77,11881.0,85.272,85.272,84.9944,85.034,11881.0
2024-08-23 12:15:00,85.77,85.95,85.69,85.95,15405.0,85.034,85.2125,84.9547,85.2125,15405.0
2024-08-23 12:20:00,85.94,85.94,85.8,85.8,7667.0,85.2026,85.2026,85.0638,85.0638,7667.0
2024-08-23 12:25:00,85.78,85.79,85.59,85.74,17912.0,85.0439,85.0539,84.8556,85.0043,17912.0
2024-08-23 12:30:00,85.8,85.92,85.78,85.89,7929.0,85.0638,85.1827,85.0439,85.153,7929.0
2024-08-23 12:35:00,85.93,86.03,85.85,85.86,12693.0,85.1927,85.2918,85.1133,85.1233,12693.0
2024-08-23 12:40:00,85.87,85.9,85.41,85.51,77192.0,85.1332,85.1629,84.6771,84.7763,77192.0
2024-08-23 12:45:00,85.54,85.58,85.36,85.56,16149.0,84.806,84.8457,84.6276,84.8258,16149.0
2024-08-23 12:50:00,85.56,85.87,85.56,85.84,13242.0,84.8258,85.1332,84.8258,85.1034,13242.0
2024-08-23 12:55:00,85.83,86.08,85.83,85.97,13360.0,85.0935,85.3414,85.0935,85.2323,13360.0
2024-08-23 13:00:00,85.95,86.0,85.88,85.96,3181.0,85.2125,85.2621,85.1431,85.2224,3181.0
2024-08-23 13:05:00,86.0,86.06,85.96,85.96,9423.0,85.2621,85.3215,85.2224,85.2224,9423.0
2024-08-23 13:10:00,85.98,86.02,85.92,85.96,14426.0,85.2422,85.2819,85.1827,85.2224,14426.0
2024-08-23 13:15:00,86.06,86.14,86.0,86.04,19794.0,85.3215,85.4009,85.2621,85.3017,19794.0
2024-08-23 13:20:00,86.1,86.19,86.07,86.18,10965.0,85.3612,85.4504,85.3315,85.4405,10965.0
2024-08-23 13:25:00,86.17,86.3,86.15,86.3,6694.0,85.4306,85.5595,85.4108,85.5595,6694.0
2024-08-23 13:30:00,86.28,86.33,86.26,86.29,63869.0,85.5397,85.5892,85.5198,85.5496,63869.0
2024-08-23 13:35:00,86.29,86.36,86.24,86.35,30619.0,85.5496,85.619,85.5,85.6091,30619.0
2024-08-23 13:40:00,86.35,86.49,86.3,86.48,18472.0,85.6091,85.7479,85.5595,85.7379,18472.0
2024-08-23 13:45:00,86.47,86.47,86.29,86.32,18432.0,85.728,85.728,85.5496,85.5793,18432.0
2024-08-23 13:50:00,86.37,86.38,86.24,86.37,8735.0,85.6289,85.6388,85.5,85.6289,8735.0
2024-08-23 13:55:00,86.31,86.35,86.23,86.31,3531.0,85.5694,85.6091,85.4901,85.5694,3531.0
2024-08-23 14:00:00,86.3,86.41,86.25,86.41,6610.0,85.5595,85.6685,85.5099,85.6685,6610.0
2024-08-23 14:05:00,86.41,86.43,86.35,86.38,4090.0,85.6685,85.6884,85.6091,85.6388,4090.0
2024-08-23 14:10:00,86.38,86.49,86.35,86.44,3433.0,85.6388,85.7479,85.6091,85.6983,3433.0
2024-08-23 14:15:00,86.48,86.48,86.4,86.45,11097.0,85.7379,85.7379,85.6586,85.7082,11097.0
2024-08-23 14:20:00,86.46,86.47,86.27,86.42,18686.0,85.7181,85.728,85.5297,85.6785,18686.0
2024-08-23 14:25:00,86.46,86.48,86.4,86.45,4362.0,85.7181,85.7379,85.6586,85.7082,4362.0
2024-08-23 14:30:00,86.46,86.46,86.36,86.39,4868.0,85.7181,85.7181,85.619,85.6487,4868.0
2024-08-23 14:35:00,86.34,86.45,86.34,86.44,12522.0,85.5991,85.7082,85.5991,85.6983,12522.0
2024-08-23 14:40:00,86.42,86.52,86.41,86.5,29880.0,85.6785,85.7776,85.6685,85.7578,29880.0
2024-08-23 14:45:00,86.48,86.53,86.47,86.49,18111.0,85.7379,85.7875,85.728,85.7479,18111.0
2024-08-23 14:50:00,86.48,86.52,86.46,86.5,3724.0,85.7379,85.7776,85.7181,85.7578,3724.0
2024-08-23 14:55:00,86.52,86.52,86.29,86.42,26579.0,85.7776,85.7776,85.5496,85.6785,26579.0
2024-08-23 15:00:00,86.41,86.42,86.24,86.33,14402.0,85.6685,85.6785,85.5,85.5892,14402.0
2024-08-23 15:05:00,86.36,86.42,86.33,86.42,17751.0,85.619,85.6785,85.5892,85.6785,17751.0
2024-08-23 15:10:00,86.46,86.71,86.46,86.66,26782.0,85.7181,85.966,85.7181,85.9164,26782.0
2024-08-23 15:15:00,86.66,86.7,86.6,86.68,12794.0,85.9164,85.9561,85.8569,85.9362,12794.0
2024-08-23 15:20:00,86.69,86.75,86.65,86.75,8075.0,85.9461,86.0056,85.9065,86.0056,8075.0
2024-08-23 15:25:00,86.78,86.87,86.76,86.86,12717.0,86.0354,86.1246,86.0155,86.1147,12717.0
2024-08-23 15:30:00,86.86,86.88,86.7,86.76,21205.0,86.1147,86.1345,85.9561,86.0155,21205.0
2024-08-23 15:35:00,86.76,86.76,86.6,86.63,45861.0,86.0155,86.0155,85.8569,85.8867,45861.0
2024-08-23 15:40:00,86.67,86.72,86.57,86.57,9426.0,85.9263,85.9759,85.8272,85.8272,9426.0
2024-08-23 15:45:00,86.57,86.71,86.41,86.71,43918.0,85.8272,85.966,85.6685,85.966,43918.0
2024-08-23 15:50:00,86.74,86.94,86.59,86.94,30046.0,85.9957,86.194,85.847,86.194,30046.0
2024-08-23 15:55:00,86.95,86.99,86.78,86.84,64174.0,86.2039,86.2436,86.0354,86.0949,64174.0
2024-08-26 09:30:00,87.14,87.37,87.07,87.31,131246.0,86.3923,86.6203,86.3229,86.5608,131246.0
2024-08-26 09:35:00,87.33,87.35,87.14,87.27,88420.0,86.5806,86.6005,86.3923,86.5212,88420.0
2024-08-26 09:40:00,87.26,87.27,87.08,87.2,94389.0,86.5112,86.5212,86.3328,86.4518,94389.0
2024-08-26 09:45:00,87.22,87.22,87.07,87.09,34807.0,86.4716,86.4716,86.3229,86.3427,34807.0
2024-08-26 09:50:00,87.12,87.18,86.99,87.02,36446.0,86.3725,86.4319,86.2436,86.2733,36446.0
2024-08-26 09:55:00,87.13,87.13,87.05,87.08,9236.0,86.3824,86.3824,86.3031,86.3328,9236.0
2024-08-26 10:00:00,87.1,87.13,86.96,87.09,10708.0,86.3526,86.3824,86.2138,86.3427,10708.0
2024-08-26 10:05:00,87.1,87.1,86.84,86.84,31229.0,86.3526,86.3526,86.0949,86.0949,31229.0
2024-08-26 10:10:00,86.86,86.88,86.74,86.79,21142.0,86.1147,86.1345,85.9957,86.0453,21142.0
2024-08-26 10:15:00,86.8,86.84,86.63,86.66,15505.0,86.0552,86.0949,85.8867,85.9164,15505.0
2024-08-26 10:20:00,86.7,86.78,86.69,86.74,22254.0,85.9561,86.0354,85.9461,85.9957,22254.0
2024-08-26 10:25:00,86.77,86.85,86.7,86.73,65423.0,86.0255,86.1048,85.9561,85.9858,65423.0
2024-08-26 10:30:00,86.7,86.74,86.46,86.49,20408.0,85.9561,85.9957,85.7181,85.7479,20408.0
2024-08-26 10:35:00,86.48,86.54,86.22,86.26,51075.0,85.7379,85.7974,85.4802,85.5198,51075.0
2024-08-26 10:40:00,86.25,86.44,86.24,86.32,40415.0,85.5099,85.6983,85.5,85.5793,40415.0
2024-08-26 10:45:00,86.44,86.47,86.36,86.38,13366.0,85.6983,85.728,85.619,85.6388,13366.0
2024-08-26 10:50:00,86.42,86.5,86.33,86.43,13000.0,85.6785,85.7578,85.5892,85.6884,13000.0
2024-08-26 10:55:00,86.46,86.54,86.38,86.51,6248.0,85.7181,85.7974,85.6388,85.7677,6248.0
2024-08-26 11:00:00,86.49,86.51,86.49,86.5,5383.0,85.7479,85.7677,85.7479,85.7578,5383.0
2024-08-26 11:05:00,86.46,86.46,86.35,86.4,8433.0,85.7181,85.7181,85.6091,85.6586,8433.0
2024-08-26 11:10:00,86.35,86.51,86.34,86.46,8557.0,85.6091,85.7677,85.5991,85.7181,8557.0
2024-08-26 11:15:00,86.45,86.46,86.33,86.44,6468.0,85.7082,85.7181,85.5892,85.6983,6468.0
2024-08-26 11:20:00,86.45,86.49,86.34,86.48,12883.0,85.7082,85.7479,85.5991,85.7379,12883.0
2024-08-26 11:25:00,86.42,86.42,86.35,86.37,12235.0,85.6785,85.6785,85.6091,85.6289,12235.0
2024-08-26 11:30:00,86.3,86.35,86.25,86.34,12793.0,85.5595,85.6091,85.5099,85.5991,12793.0
2024-08-26 11:35:00,86.32,86.33,86.26,86.31,15160.0,85.5793,85.5892,85.5198,85.5694,15160.0
2024-08-26 11:40:00,86.42,86.45,86.32,86.33,5199.0,85.6785,85.7082,85.5793,85.5892,5199.0
2024-08-26 11:45:00,86.26,86.33,86.13,86.33,12640.0,85.5198,85.5892,85.3909,85.5892,12640.0
2024-08-26 11:50:00,86.33,86.34,86.17,86.2,12361.0,85.5892,85.5991,85.4306,85.4603,12361.0
2024-08-26 11:55:00,86.15,86.2,86.09,86.16,9294.0,85.4108,85.4603,85.3513,85.4207,9294.0
2024-08-26 12:00:00,86.13,86.2,86.09,86.16,27645.0,85.3909,85.4603,85.3513,85.4207,27645.0
2024-08-26 12:05:00,86.21,86.21,86.11,86.14,1176.0,85.4703,85.4703,85.3711,85.4009,1176.0
2024-08-26 12:10:00,86.14,86.25,86.13,86.15,8735.0,85.4009,85.5099,85.3909,85.4108,8735.0
2024-08-26 12:15:00,86.18,86.3,86.18,86.29,7510.0,85.4405,85.5595,85.4405,85.5496,7510.0
2024-08-26 12:20:00,86.29,86.51,86.28,86.46,6735.0,85.5496,85.7677,85.5397,85.7181,6735.0
2024-08-26 12:25:00,86.46,86.53,86.44,86.53,2718.0,85.7181,85.7875,85.6983,85.7875,2718.0
2024-08-26 12:30:00,86.53,86.61,86.51,86.52,38934.0,85.7875,85.8668,85.7677,85.7776,38934.0
2024-08-26 12:35:00,86.52,86.57,86.52,86.57,6432.0,85.7776,85.8272,85.7776,85.8272,6432.0
2024-08-26 12:40:00,86.58,86.62,86.54,86.61,14114.0,85.8371,85.8767,85.7974,85.8668,14114.0
2024-08-26 12:45:00,86.62,86.67,86.59,86.62,12915.0,85.8767,85.9263,85.847,85.8767,12915.0
2024-08-26 12:50:00,86.61,86.66,86.53,86.57,4812.0,85.8668,85.9164,85.7875,85.8272,4812.0
2024-08-26 12:55:00,86.59,86.63,86.59,86.62,26682.0,85.847,85.8867,85.847,85.8767,26682.0
2024-08-26 13:00:00,86.62,86.66,86.57,86.66,11324.0,85.8767,85.9164,85.8272,85.9164,11324.0
2024-08-26 13:05:00,86.63,86.65,86.47,86.53,5688.0,85.8867,85.9065,85.728,85.7875,5688.0
2024-08-26 13:10:00,86.53,86.59,86.43,86.59,16263.0,85.7875,85.847,85.6884,85.847,16263.0
2024-08-26 13:15:00,86.58,86.58,86.46,86.47,14900.0,85.8371,85.8371,85.7181,85.728,14900.0
2024-08-26 13:20:00,86.47,86.58,86.47,86.56,12404.0,85.728,85.8371,85.728,85.8173,12404.0
2024-08-26 13:25:00,86.55,86.6,86.45,86.45,2627.0,85.8073,85.8569,85.7082,85.7082,2627.0
2024-08-26 13:30:00,86.45,86.48,86.42,86.47,24899.0,85.7082,85.7379,85.6785,85.728,24899.0
2024-08-26 13:35:00,86.4,86.4,86.1,86.11,18828.0,85.6586,85.6586,85.3612,85.3711,18828.0
2024-08-26 13:40:00,86.17,86.23,86.16,86.18,7205.0,85.4306,85.4901,85.4207,85.4405,7205.0
2024-08-26 13:45:00,86.12,86.13,85.93,85.97,21591.0,85.381,85.3909,85.1927,85.2323,21591.0
2024-08-26 13:50:00,85.96,86.02,85.93,86.02,8135.0,85.2224,85.2819,85.1927,85.2819,8135.0
2024-08-26 13:55:00,85.99,86.03,85.92,85.99,12755.0,85.2521,85.2918,85.1827,85.2521,12755.0
2024-08-26 14:00:00,85.98,86.1,85.95,85.96,21091.0,85.2422,85.3612,85.2125,85.2224,21091.0
2024-08-26 14:05:00,85.99,86.02,85.89,85.95,12208.0,85.2521,85.2819,85.153,85.2125,12208.0
2024-08-26 14:10:00,85.9,86.07,85.89,86.06,12916.0,85.1629,85.3315,85.153,85.3215,12916.0
2024-08-26 14:15:00,86.05,86.07,86.02,86.07,1338.0,85.3116,85.3315,85.2819,85.3315,1338.0
2024-08-26 14:20:00,86.1,86.24,86.1,86.2,25657.0,85.3612,85.5,85.3612,85.4603,25657.0
2024-08-26 14:25:00,86.18,86.26,86.18,86.23,15410.0,85.4405,85.5198,85.4405,85.4901,15410.0
2024-08-26 14:30:00,86.27,86.27,86.18,86.25,6807.0,85.5297,85.5297,85.4405,85.5099,6807.0
2024-08-26 14:35:00,86.27,86.38,86.27,86.32,4104.0,85.5297,85.6388,85.5297,85.5793,4104.0
2024-08-26 14:40:00,86.35,86.44,86.35,86.4,30115.0,85.6091,85.6983,85.6091,85.6586,30115.0
2024-08-26 14:45:00,86.4,86.42,86.35,86.35,1230.0,85.6586,85.6785,85.6091,85.6091,1230.0
2024-08-26 14:50:00,86.28,86.39,86.27,86.27,8403.0,85.5397,85.6487,85.5297,85.5297,8403.0
2024-08-26 14:55:00,86.29,86.42,86.29,86.42,13266.0,85.5496,85.6785,85.5496,85.6785,13266.0
2024-08-26 15:00:00,86.41,86.43,86.36,86.38,29208.0,85.6685,85.6884,85.619,85.6388,29208.0
2024-08-26 15:05:00,86.32,86.35,86.26,86.3,4378.0,85.5793,85.6091,85.5198,85.5595,4378.0
2024-08-26 15:10:00,86.32,86.41,86.32,86.37,2429.0,85.5793,85.6685,85.5793,85.6289,2429.0
2024-08-26 15:15:00,86.37,86.38,86.28,86.34,12149.0,85.6289,85.6388,85.5397,85.5991,12149.0
2024-08-26 15:20:00,86.36,86.39,86.34,86.36,63380.0,85.619,85.6487,85.5991,85.619,63380.0
2024-08-26 15:25:00,86.36,86.39,86.29,86.31,21632.0,85.619,85.6487,85.5496,85.5694,21632.0
2024-08-26 15:30:00,86.28,86.34,86.24,86.34,7012.0,85.5397,85.5991,85.5,85.5991,7012.0
2024-08-26 15:35:00,86.32,86.32,86.25,86.27,2928.0,85.5793,85.5793,85.5099,85.5297,2928.0
2024-08-26 15:40:00,86.27,86.34,86.21,86.22,6305.0,85.5297,85.5991,85.4703,85.4802,6305.0
2024-08-26 15:45:00,86.23,86.24,86.16,86.17,78481.0,85.4901,85.5,85.4207,85.4306,78481.0
2024-08-26 15:50:00,86.18,86.35,86.18,86.26,51286.0,85.4405,85.6091,85.4405,85.5198,51286.0
2024-08-26 15:55:00,86.27,86.42,86.12,86.4,167810.0,85.5297,85.6785,85.381,85.6586,167810.0
2024-08-27 09:30:00,85.98,86.02,85.78,85.91,104347.0,85.2422,85.2819,85.0439,85.1728,104347.0
2024-08-27 09:35:00,85.9,85.92,85.71,85.73,63144.0,85.1629,85.1827,84.9745,84.9944,63144.0
2024-08-27 09:40:00,85.73,85.87,85.62,85.81,35867.0,84.9944,85.1332,84.8853,85.0737,35867.0
2024-08-27 09:45:00,85.81,85.95,85.7,85.93,37040.0,85.0737,85.2125,84.9646,85.1927,37040.0
2024-08-27 09:50:00,85.92,86.21,85.92,86.16,27293.0,85.1827,85.4703,85.1827,85.4207,27293.0
2024-08-27 09:55:00,86.17,86.21,86.03,86.09,26311.0,85.4306,85.4703,85.2918,85.3513,26311.0
2024-08-27 10:00:00,86.11,86.23,86.05,86.11,19057.0,85.3711,85.4901,85.3116,85.3711,19057.0
2024-08-27 10:05:00,86.18,86.18,86.1,86.15,4306.0,85.4405,85.4405,85.3612,85.4108,4306.0
2024-08-27 10:10:00,86.17,86.25,86.09,86.13,23846.0,85.4306,85.5099,85.3513,85.3909,23846.0
2024-08-27 10:15:00,86.16,86.2,86.03,86.17,15076.0,85.4207,85.4603,85.2918,85.4306,15076.0
2024-08-27 10:20:00,86.18,86.44,86.13,86.4,24596.0,85.4405,85.6983,85.3909,85.6586,24596.0
2024-08-27 10:25:00,86.4,86.5,86.35,86.46,20677.0,85.6586,85.7578,85.6091,85.7181,20677.0
2024-08-27 10:30:00,86.47,86.58,86.44,86.47,17816.0,85.728,85.8371,85.6983,85.728,17816.0
2024-08-27 10:35:00,86.48,86.56,86.44,86.53,6280.0,85.7379,85.8173,85.6983,85.7875,6280.0
2024-08-27 10:40:00,86.54,86.58,86.52,86.58,11355.0,85.7974,85.8371,85.7776,85.8371,11355.0
2024-08-27 10:45:00,86.59,86.59,86.5,86.56,5214.0,85.847,85.847,85.7578,85.8173,5214.0
2024-08-27 10:50:00,86.53,86.62,86.46,86.55,73622.0,85.7875,85.8767,85.7181,85.8073,73622.0
2024-08-27 10:55:00,86.55,86.66,86.54,86.64,25690.0,85.8073,85.9164,85.7974,85.8966,25690.0
2024-08-27 11:00:00,86.69,86.76,86.63,86.72,10634.0,85.9461,86.0155,85.8867,85.9759,10634.0
2024-08-27 11:05:00,86.72,86.78,86.66,86.73,12871.0,85.9759,86.0354,85.9164,85.9858,12871.0
2024-08-27 11:10:00,86.74,86.75,86.65,86.67,5480.0,85.9957,86.0056,85.9065,85.9263,5480.0
2024-08-27 11:15:00,86.69,86.69,86.42,86.48,25396.0,85.9461,85.9461,85.6785,85.7379,25396.0
2024-08-27 11:20:00,86.5,86.6,86.48,86.51,5861.0,85.7578,85.8569,85.7379,85.7677,5861.0
2024-08-27 11:25:00,86.48,86.49,86.38,86.39,6690.0,85.7379,85.7479,85.6388,85.6487,6690.0
2024-08-27 11:30:00,86.37,86.41,86.12,86.2,21624.0,85.6289,85.6685,85.381,85.4603,21624.0
2024-08-27 11:35:00,86.23,86.31,86.23,86.27,8640.0,85.4901,85.5694,85.4901,85.5297,8640.0
2024-08-27 11:40:00,86.25,86.31,86.16,86.28,14399.0,85.5099,85.5694,85.4207,85.5397,14399.0
2024-08-27 11:45:00,86.29,86.34,86.23,86.28,7748.0,85.5496,85.5991,85.4901,85.5397,7748.0
2024-08-27 11:50:00,86.28,86.28,86.17,86.22,2000.0,85.5397,85.5397,85.4306,85.4802,2000.0
2024-08-27 11:55:00,86.22,86.35,86.21,86.35,5657.0,85.4802,85.6091,85.4703,85.6091,5657.0
2024-08-27 12:00:00,86.34,86.39,86.31,86.35,18645.0,85.5991,85.6487,85.5694,85.6091,18645.0
2024-08-27 12:05:00,86.31,86.36,86.27,86.31,5992.0,85.5694,85.619,85.5297,85.5694,5992.0
2024-08-27 12:10:00,86.31,86.5,86.31,86.49,14603.0,85.5694,85.7578,85.5694,85.7479,14603.0
2024-08-27 12:15:00,86.5,86.51,86.42,86.44,11292.0,85.7578,85.7677,85.6785,85.6983,11292.0
2024-08-27 12:20:00,86.45,86.45,86.38,86.4,2200.0,85.7082,85.7082,85.6388,85.6586,2200.0
2024-08-27 12:25:00,86.42,86.42,86.34,86.39,2120.0,85.6785,85.6785,85.5991,85.6487,2120.0
2024-08-27 12:30:00,86.39,86.46,86.32,86.44,7697.0,85.6487,85.7181,85.5793,85.6983,7697.0
2024-08-27 12:35:00,86.44,86.44,86.33,86.34,24990.0,85.6983,85.6983,85.5892,85.5991,24990.0
2024-08-27 12:40:00,86.34,86.34,86.1,86.19,6539.0,85.5991,85.5991,85.3612,85.4504,6539.0
2024-08-27 12:45:00,86.2,86.38,86.2,86.37,5744.0,85.4603,85.6388,85.4603,85.6289,5744.0
2024-08-27 12:50:00,86.37,86.47,86.37,86.44,5479.0,85.6289,85.728,85.6289,85.6983,5479.0
2024-08-27 12:55:00,86.42,86.45,86.37,86.39,4233.0,85.6785,85.7082,85.6289,85.6487,4233.0
2024-08-27 13:00:00,86.43,86.43,86.4,86.43,5202.0,85.6884,85.6884,85.6586,85.6884,5202.0
2024-08-27 13:05:00,86.47,86.5,86.45,86.47,2431.0,85.728,85.7578,85.7082,85.728,2431.0
2024-08-27 13:10:00,86.47,86.53,86.47,86.52,3033.0,85.728,85.7875,85.728,85.7776,3033.0
2024-08-27 13:15:00,86.51,86.53,86.49,86.53,1711.0,85.7677,85.7875,85.7479,85.7875,1711.0
2024-08-27 13:20:00,86.52,86.58,86.52,86.52,3200.0,85.7776,85.8371,85.7776,85.7776,3200.0
2024-08-27 13:25:00,86.59,86.7,86.59,86.69,22091.0,85.847,85.9561,85.847,85.9461,22091.0
2024-08-27 13:30:00,86.72,86.75,86.65,86.69,4569.0,85.9759,86.0056,85.9065,85.9461,4569.0
2024-08-27 13:35:00,86.7,86.74,86.64,86.69,15829.0,85.9561,85.9957,85.8966,85.9461,15829.0
2024-08-27 13:40:00,86.68,86.72,86.57,86.7,3864.0,85.9362,85.9759,85.8272,85.9561,3864.0
2024-08-27 13:45:00,86.68,86.69,86.67,86.68,500.0,85.9362,85.9461,85.9263,85.9362,500.0
2024-08-27 13:50:00,86.69,86.76,86.69,86.74,4619.0,85.9461,86.0155,85.9461,85.9957,4619.0
2024-08-27 13:55:00,86.73,86.75,86.71,86.75,9726.0,85.9858,86.0056,85.966,86.0056,9726.0
2024-08-27 14:00:00,86.73,86.77,86.7,86.7,1872.0,85.9858,86.0255,85.9561,85.9561,1872.0
2024-08-27 14:05:00,86.74,86.75,86.73,86.73,700.0,85.9957,86.0056,85.9858,85.9858,700.0
2024-08-27 14:10:00,86.71,86.73,86.7,86.7,1275.0,85.966,85.9858,85.9561,85.9561,1275.0
2024-08-27 14:15:00,86.75,86.75,86.67,86.68,17110.0,86.0056,86.0056,85.9263,85.9362,17110.0
2024-08-27 14:20:00,86.7,86.71,86.64,86.64,14432.0,85.9561,85.966,85.8966,85.8966,14432.0
2024-08-27 14:25:00,86.63,86.7,86.62,86.7,17481.0,85.8867,85.9561,85.8767,85.9561,17481.0
2024-08-27 14:30:00,86.67,86.7,86.63,86.65,27410.0,85.9263,85.9561,85.8867,85.9065,27410.0
2024-08-27 14:35:00,86.69,86.69,86.66,86.66,500.0,85.9461,85.9461,85.9164,85.9164,500.0
2024-08-27 14:40:00,86.67,86.71,86.65,86.7,1400.0,85.9263,85.966,85.9065,85.9561,1400.0
2024-08-27 14:45:00,86.67,86.68,86.65,86.65,1177.0,85.9263,85.9362,85.9065,85.9065,1177.0
2024-08-27 14:50:00,86.61,86.68,86.57,86.62,5695.0,85.8668,85.9362,85.8272,85.8767,5695.0
2024-08-27 14:55:00,86.63,86.65,86.58,86.65,9821.0,85.8867,85.9065,85.8371,85.9065,9821.0
2024-08-27 15:00:00,86.62,86.62,86.51,86.51,11464.0,85.8767,85.8767,85.7677,85.7677,11464.0
2024-08-27 15:05:00,86.52,86.61,86.52,86.61,11273.0,85.7776,85.8668,85.7776,85.8668,11273.0
2024-08-27 15:10:00,86.61,86.64,86.59,86.59,2702.0,85.8668,85.8966,85.847,85.847,2702.0
2024-08-27 15:15:00,86.59,86.61,86.59,86.59,4814.0,85.847,85.8668,85.847,85.847,4814.0
2024-08-27 15:20:00,86.58,86.61,86.58,86.61,1300.0,85.8371,85.8668,85.8371,85.8668,1300.0
2024-08-27 15:25:00,86.58,86.65,86.58,86.62,11868.0,85.8371,85.9065,85.8371,85.8767,11868.0
2024-08-27 15:30:00,86.61,86.61,86.53,86.55,7841.0,85.8668,85.8668,85.7875,85.8073,7841.0
2024-08-27 15:35:00,86.55,86.58,86.54,86.58,9228.0,85.8073,85.8371,85.7974,85.8371,9228.0
2024-08-27 15:40:00,86.58,86.61,86.56,86.6,3518.0,85.8371,85.8668,85.8173,85.8569,3518.0
2024-08-27 15:45:00,86.59,86.69,86.58,86.69,6597.0,85.847,85.9461,85.8371,85.9461,6597.0
2024-08-27 15:50:00,86.66,86.66,86.49,86.53,78081.0,85.9164,85.9164,85.7479,85.7875,78081.0
2024-08-27 15:55:00,86.53,86.71,86.52,86.66,51880.0,85.7875,85.966,85.7776,85.9164,51880.0
2024-08-28 09:30:00,86.5,86.64,86.47,86.5,64795.0,85.7578,85.8966,85.728,85.7578,64795.0
2024-08-28 09:35:00,86.45,86.47,86.34,86.4,70686.0,85.7082,85.728,85.5991,85.6586,70686.0
2024-08-28 09:40:00,86.41,86.55,86.39,86.44,43256.0,85.6685,85.8073,85.6487,85.6983,43256.0
2024-08-28 09:45:00,86.43,86.45,86.32,86.36,20542.0,85.6884,85.7082,85.5793,85.619,20542.0
2024-08-28 09:50:00,86.36,86.5,86.36,86.49,7975.0,85.619,85.7578,85.619,85.7479,7975.0
2024-08-28 09:55:00,86.47,86.55,86.47,86.51,9950.0,85.728,85.8073,85.728,85.7677,9950.0
2024-08-28 10:00:00,86.4,86.43,86.32,86.42,12266.0,85.6586,85.6884,85.5793,85.6785,12266.0
2024-08-28 10:05:00,86.35,86.49,86.27,86.44,8489.0,85.6091,85.7479,85.5297,85.6983,8489.0
2024-08-28 10:10:00,86.43,86.45,86.35,86.38,4198.0,85.6884,85.7082,85.6091,85.6388,4198.0
2024-08-28 10:15:00,86.37,86.46,86.36,86.43,14597.0,85.6289,85.7181,85.619,85.6884,14597.0
2024-08-28 10:20:00,86.47,86.48,86.33,86.44,8353.0,85.728,85.7379,85.5892,85.6983,8353.0
2024-08-28 10:25:00,86.44,86.52,86.44,86.46,6945.0,85.6983,85.7776,85.6983,85.7181,6945.0
2024-08-28 10:30:00,86.52,86.52,86.4,86.4,7400.0,85.7776,85.7776,85.6586,85.6586,7400.0
2024-08-28 10:35:00,86.38,86.5,86.34,86.45,7679.0,85.6388,85.7578,85.5991,85.7082,7679.0
2024-08-28 10:40:00,86.38,86.39,86.15,86.19,24809.0,85.6388,85.6487,85.4108,85.4504,24809.0
2024-08-28 10:45:00,86.19,86.21,85.99,86.01,25844.0,85.4504,85.4703,85.2521,85.272,25844.0
2024-08-28 10:50:00,86.09,86.18,86.02,86.17,21093.0,85.3513,85.4405,85.2819,85.4306,21093.0
2024-08-28 10:55:00,86.18,86.18,86.04,86.04,12336.0,85.4405,85.4405,85.3017,85.3017,12336.0
2024-08-28 11:00:00,86.01,86.01,85.78,85.88,30849.0,85.272,85.272,85.0439,85.1431,30849.0
2024-08-28 11:05:00,85.9,86.02,85.88,85.95,8510.0,85.1629,85.2819,85.1431,85.2125,8510.0
2024-08-28 11:10:00,85.96,85.96,85.55,85.61,48171.0,85.2224,85.2224,84.8159,84.8754,48171.0
2024-08-28 11:15:00,85.59,85.64,85.41,85.46,29562.0,84.8556,84.9051,84.6771,84.7267,29562.0
2024-08-28 11:20:00,85.45,85.54,85.42,85.47,28211.0,84.7168,84.806,84.687,84.7366,28211.0
2024-08-28 11:25:00,85.5,85.6,85.45,85.6,40762.0,84.7664,84.8655,84.7168,84.8655,40762.0
2024-08-28 11:30:00,85.6,85.6,85.43,85.5,19012.0,84.8655,84.8655,84.697,84.7664,19012.0
2024-08-28 11:35:00,85.51,85.63,85.49,85.58,4516.0,84.7763,84.8952,84.7564,84.8457,4516.0
2024-08-28 11:40:00,85.56,85.56,85.46,85.46,3414.0,84.8258,84.8258,84.7267,84.7267,3414.0
2024-08-28 11:45:00,85.52,85.53,85.47,85.53,4196.0,84.7862,84.7961,84.7366,84.7961,4196.0
2024-08-28 11:50:00,85.48,85.62,85.48,85.61,6525.0,84.7465,84.8853,84.7465,84.8754,6525.0
2024-08-28 11:55:00,85.59,85.68,85.53,85.68,11923.0,84.8556,84.9448,84.7961,84.9448,11923.0
2024-08-28 12:00:00,85.62,85.7,85.6,85.62,3358.0,84.8853,84.9646,84.8655,84.8853,3358.0
2024-08-28 12:05:00,85.57,85.57,85.5,85.56,3322.0,84.8358,84.8358,84.7664,84.8258,3322.0
2024-08-28 12:10:00,85.56,85.58,85.47,85.56,1900.0,84.8258,84.8457,84.7366,84.8258,1900.0
2024-08-28 12:15:00,85.48,85.49,85.32,85.47,7771.0,84.7465,84.7564,84.5879,84.7366,7771.0
2024-08-28 12:20:00,85.46,85.49,85.17,85.26,16813.0,84.7267,84.7564,84.4392,84.5284,16813.0
2024-08-28 12:25:00,85.26,85.38,85.25,85.35,11008.0,84.5284,84.6474,84.5185,84.6176,11008.0
2024-08-28 12:30:00,85.35,85.53,85.31,85.46,7811.0,84.6176,84.7961,84.578,84.7267,7811.0
2024-08-28 12:35:00,85.45,85.52,85.43,85.47,16702.0,84.7168,84.7862,84.697,84.7366,16702.0
2024-08-28 12:40:00,85.48,85.57,85.48,85.57,11759.0,84.7465,84.8358,84.7465,84.8358,11759.0
2024-08-28 12:45:00,85.54,85.55,85.5,85.54,17411.0,84.806,84.8159,84.7664,84.806,17411.0
2024-08-28 12:50:00,85.5,85.66,85.5,85.66,8476.0,84.7664,84.925,84.7664,84.925,8476.0
2024-08-28 12:55:00,85.66,85.7,85.66,85.7,820.0,84.925,84.9646,84.925,84.9646,820.0
2024-08-28 13:00:00,85.68,85.77,85.64,85.69,33422.0,84.9448,85.034,84.9051,84.9547,33422.0
2024-08-28 13:05:00,85.7,85.73,85.67,85.72,1400.0,84.9646,84.9944,84.9349,84.9845,1400.0
2024-08-28 13:10:00,85.66,85.68,85.39,85.43,10927.0,84.925,84.9448,84.6573,84.697,10927.0
2024-08-28 13:15:00,85.44,85.5,85.41,85.43,10100.0,84.7069,84.7664,84.6771,84.697,10100.0
2024-08-28 13:20:00,85.44,85.46,85.41,85.41,7254.0,84.7069,84.7267,84.6771,84.6771,7254.0
2024-08-28 13:25:00,85.42,85.47,85.42,85.46,9684.0,84.687,84.7366,84.687,84.7267,9684.0
2024-08-28 13:30:00,85.49,85.59,85.48,85.56,6647.0,84.7564,84.8556,84.7465,84.8258,6647.0
2024-08-28 13:35:00,85.56,85.57,85.52,85.53,3200.0,84.8258,84.8358,84.7862,84.7961,3200.0
2024-08-28 13:40:00,85.44,85.48,85.34,85.34,7840.0,84.7069,84.7465,84.6077,84.6077,7840.0
2024-08-28 13:45:00,85.37,85.37,85.22,85.22,14260.0,84.6375,84.6375,84.4888,84.4888,14260.0
2024-08-28 13:50:00,85.22,85.26,85.0,85.02,29305.0,84.4888,84.5284,84.2706,84.2905,29305.0
2024-08-28 13:55:00,85.05,85.05,84.64,84.68,44041.0,84.3202,84.3202,83.9137,83.9534,44041.0
2024-08-28 14:00:00,84.66,84.72,84.59,84.67,33437.0,83.9336,83.993,83.8642,83.9435,33437.0
2024-08-28 14:05:00,84.67,84.95,84.67,84.92,41152.0,83.9435,84.2211,83.9435,84.1913,41152.0
2024-08-28 14:10:00,84.9,84.9,84.83,84.88,8715.0,84.1715,84.1715,84.1021,84.1517,8715.0
2024-08-28 14:15:00,84.85,84.89,84.81,84.84,18780.0,84.1219,84.1616,84.0823,84.112,18780.0
2024-08-28 14:20:00,84.86,84.92,84.86,84.88,5911.0,84.1318,84.1913,84.1318,84.1517,5911.0
2024-08-28 14:25:00,84.84,84.87,84.75,84.8,9324.0,84.112,84.1418,84.0228,84.0724,9324.0
2024-08-28 14:30:00,84.79,84.86,84.75,84.81,8156.0,84.0624,84.1318,84.0228,84.0823,8156.0
2024-08-28 14:35:00,84.82,84.84,84.77,84.82,8664.0,84.0922,84.112,84.0426,84.0922,8664.0
2024-08-28 14:40:00,84.86,84.92,84.79,84.83,11414.0,84.1318,84.1913,84.0624,84.1021,11414.0
2024-08-28 14:45:00,84.81,84.84,84.73,84.78,9230.0,84.0823,84.112,84.003,84.0525,9230.0
2024-08-28 14:50:00,84.83,85.25,84.83,85.23,30200.0,84.1021,84.5185,84.1021,84.4987,30200.0
2024-08-28 14:55:00,85.21,85.55,85.21,85.53,24795.0,84.4788,84.8159,84.4788,84.7961,24795.0
2024-08-28 15:00:00,85.51,85.72,85.5,85.66,21346.0,84.7763,84.9845,84.7664,84.925,21346.0
2024-08-28 15:05:00,85.66,85.66,85.34,85.39,15554.0,84.925,84.925,84.6077,84.6573,15554.0
2024-08-28 15:10:00,85.39,85.44,85.25,85.34,10789.0,84.6573,84.7069,84.5185,84.6077,10789.0
2024-08-28 15:15:00,85.35,85.47,85.35,85.45,6135.0,84.6176,84.7366,84.6176,84.7168,6135.0
2024-08-28 15:20:00,85.56,85.56,85.42,85.49,11195.0,84.8258,84.8258,84.687,84.7564,11195.0
2024-08-28 15:25:00,85.55,85.7,85.54,85.69,13222.0,84.8159,84.9646,84.806,84.9547,13222.0
2024-08-28 15:30:00,85.68,85.75,85.62,85.64,8672.0,84.9448,85.0142,84.8853,84.9051,8672.0
2024-08-28 15:35:00,85.65,85.66,85.55,85.57,5759.0,84.9151,84.925,84.8159,84.8358,5759.0
2024-08-28 15:40:00,85.58,85.68,85.58,85.66,5477.0,84.8457,84.9448,84.8457,84.925,5477.0
2024-08-28 15:45:00,85.67,85.81,85.6,85.69,77572.0,84.9349,85.0737,84.8655,84.9547,77572.0
2024-08-28 15:50:00,85.69,85.93,85.63,85.82,63218.0,84.9547,85.1927,84.8952,85.0836,63218.0
2024-08-28 15:55:00,85.79,85.82,85.53,85.61,91898.0,85.0539,85.0836,84.7961,84.8754,91898.0
2024-08-29 09:30:00,86.2,86.35,86.04,86.35,152258.0,85.4603,85.6091,85.3017,85.6091,152258.0
2024-08-29 09:35:00,86.33,86.43,86.14,86.18,49649.0,85.5892,85.6884,85.4009,85.4405,49649.0
2024-08-29 09:40:00,86.18,86.27,85.99,85.99,51625.0,85.4405,85.5297,85.2521,85.2521,51625.0
2024-08-29 09:45:00,86.06,86.32,85.98,86.3,96471.0,85.3215,85.5793,85.2422,85.5595,96471.0
2024-08-29 09:50:00,86.28,86.28,85.93,86.09,37005.0,85.5397,85.5397,85.1927,85.3513,37005.0
2024-08-29 09:55:00,86.16,86.49,86.09,86.44,74351.0,85.4207,85.7479,85.3513,85.6983,74351.0
2024-08-29 10:00:00,86.49,86.69,86.41,86.54,41414.0,85.7479,85.9461,85.6685,85.7974,41414.0
2024-08-29 10:05:00,86.51,86.58,86.33,86.33,37278.0,85.7677,85.8371,85.5892,85.5892,37278.0
2024-08-29 10:10:00,86.4,86.53,86.35,86.41,18674.0,85.6586,85.7875,85.6091,85.6685,18674.0
2024-08-29 10:15:00,86.53,86.57,86.15,86.34,33303.0,85.7875,85.8272,85.4108,85.5991,33303.0
2024-08-29 10:20:00,86.33,86.53,86.25,86.5,17674.0,85.5892,85.7875,85.5099,85.7578,17674.0
2024-08-29 10:25:00,86.5,86.7,86.47,86.63,24264.0,85.7578,85.9561,85.728,85.8867,24264.0
2024-08-29 10:30:00,86.63,86.82,86.63,86.66,16726.0,85.8867,86.075,85.8867,85.9164,16726.0
2024-08-29 10:35:00,86.62,86.79,86.62,86.77,30258.0,85.8767,86.0453,85.8767,86.0255,30258.0
2024-08-29 10:40:00,86.83,86.84,86.62,86.79,94328.0,86.0849,86.0949,85.8767,86.0453,94328.0
2024-08-29 10:45:00,86.76,86.91,86.74,86.91,17842.0,86.0155,86.1643,85.9957,86.1643,17842.0
2024-08-29 10:50:00,86.92,86.96,86.9,86.91,14593.0,86.1742,86.2138,86.1543,86.1643,14593.0
2024-08-29 10:55:00,86.91,86.91,86.67,86.75,34696.0,86.1643,86.1643,85.9263,86.0056,34696.0
2024-08-29 11:00:00,86.77,86.85,86.77,86.78,6606.0,86.0255,86.1048,86.0255,86.0354,6606.0
2024-08-29 11:05:00,86.8,86.86,86.75,86.83,9158.0,86.0552,86.1147,86.0056,86.0849,9158.0
2024-08-29 11:10:00,86.82,87.0,86.82,86.99,17458.0,86.075,86.2535,86.075,86.2436,17458.0
2024-08-29 11:15:00,86.99,87.07,86.75,86.76,19555.0,86.2436,86.3229,86.0056,86.0155,19555.0
2024-08-29 11:20:00,86.76,86.78,86.59,86.71,17201.0,86.0155,86.0354,85.847,85.966,17201.0
2024-08-29 11:25:00,86.74,86.78,86.68,86.75,4686.0,85.9957,86.0354,85.9362,86.0056,4686.0
2024-08-29 11:30:00,86.76,86.88,86.74,86.78,14691.0,86.0155,86.1345,85.9957,86.0354,14691.0
2024-08-29 11:35:00,86.79,86.84,86.7,86.84,4618.0,86.0453,86.0949,85.9561,86.0949,4618.0
2024-08-29 11:40:00,86.79,86.85,86.7,86.73,9456.0,86.0453,86.1048,85.9561,85.9858,9456.0
2024-08-29 11:45:00,86.73,86.81,86.72,86.81,8656.0,85.9858,86.0651,85.9759,86.0651,8656.0
2024-08-29 11:50:00,86.83,86.84,86.77,86.81,13382.0,86.0849,86.0949,86.0255,86.0651,13382.0
2024-08-29 11:55:00,86.79,86.87,86.77,86.87,3608.0,86.0453,86.1246,86.0255,86.1246,3608.0
2024-08-29 12:00:00,86.87,87.04,86.87,86.98,75881.0,86.1246,86.2931,86.1246,86.2337,75881.0
2024-08-29 12:05:00,86.99,87.13,86.99,87.08,9770.0,86.2436,86.3824,86.2436,86.3328,9770.0
2024-08-29 12:10:00,87.04,87.16,87.03,87.15,6605.0,86.2931,86.4121,86.2832,86.4022,6605.0
2024-08-29 12:15:00,87.15,87.18,86.97,87.02,15708.0,86.4022,86.4319,86.2237,86.2733,15708.0
2024-08-29 12:20:00,87.01,87.16,87.01,87.16,8247.0,86.2634,86.4121,86.2634,86.4121,8247.0
2024-08-29 12:25:00,87.15,87.16,87.06,87.11,4460.0,86.4022,86.4121,86.313,86.3625,4460.0
2024-08-29 12:30:00,87.12,87.16,87.1,87.16,1900.0,86.3725,86.4121,86.3526,86.4121,1900.0
2024-08-29 12:35:00,87.17,87.18,87.1,87.14,14417.0,86.422,86.4319,86.3526,86.3923,14417.0
2024-08-29 12:40:00,87.15,87.21,87.13,87.2,18792.0,86.4022,86.4617,86.3824,86.4518,18792.0
2024-08-29 12:45:00,87.18,87.22,87.14,87.16,9773.0,86.4319,86.4716,86.3923,86.4121,9773.0
2024-08-29 12:50:00,87.06,87.11,86.94,86.97,16389.0,86.313,86.3625,86.194,86.2237,16389.0
2024-08-29 12:55:00,86.99,87.08,86.99,87.08,5165.0,86.2436,86.3328,86.2436,86.3328,5165.0
2024-08-29 13:00:00,87.0,87.01,86.92,87.0,10450.0,86.2535,86.2634,86.1742,86.2535,10450.0
2024-08-29 13:05:00,87.02,87.03,86.89,86.96,2904.0,86.2733,86.2832,86.1444,86.2138,2904.0
2024-08-29 13:10:00,86.89,86.93,86.78,86.86,16593.0,86.1444,86.1841,86.0354,86.1147,16593.0
2024-08-29 13:15:00,86.85,86.88,86.82,86.87,16200.0,86.1048,86.1345,86.075,86.1246,16200.0
2024-08-29 13:20:00,86.86,86.9,86.85,86.86,4489.0,86.1147,86.1543,86.1048,86.1147,4489.0
2024-08-29 13:25:00,86.88,86.93,86.82,86.87,18593.0,86.1345,86.1841,86.075,86.1246,18593.0
2024-08-29 13:30:00,86.85,86.92,86.84,86.89,5112.0,86.1048,86.1742,86.0949,86.1444,5112.0
2024-08-29 13:35:00,86.85,86.93,86.81,86.81,6762.0,86.1048,86.1841,86.0651,86.0651,6762.0
2024-08-29 13:40:00,86.8,86.94,86.75,86.9,14353.0,86.0552,86.194,86.0056,86.1543,14353.0
2024-08-29 13:45:00,86.9,86.9,86.73,86.77,9693.0,86.1543,86.1543,85.9858,86.0255,9693.0
2024-08-29 13:50:00,86.76,86.9,86.75,86.9,3994.0,86.0155,86.1543,86.0056,86.1543,3994.0
2024-08-29 13:55:00,86.91,86.98,86.9,86.98,4343.0,86.1643,86.2337,86.1543,86.2337,4343.0
2024-08-29 14:00:00,86.95,86.95,86.66,86.82,8818.0,86.2039,86.2039,85.9164,86.075,8818.0
2024-08-29 14:05:00,86.83,86.83,86.75,86.78,3522.0,86.0849,86.0849,86.0056,86.0354,3522.0
2024-08-29 14:10:00,86.69,86.76,86.67,86.73,7919.0,85.9461,86.0155,85.9263,85.9858,7919.0
2024-08-29 14:15:00,86.73,86.73,86.63,86.66,8691.0,85.9858,85.9858,85.8867,85.9164,8691.0
2024-08-29 14:20:00,86.65,86.71,86.64,86.7,5300.0,85.9065,85.966,85.8966,85.9561,5300.0
2024-08-29 14:25:00,86.71,86.72,86.22,86.28,47168.0,85.966,85.9759,85.4802,85.5397,47168.0
2024-08-29 14:30:00,86.24,86.26,86.03,86.08,62141.0,85.5,85.5198,85.2918,85.3414,62141.0
2024-08-29 14:35:00,86.07,86.07,85.58,85.66,89774.0,85.3315,85.3315,84.8457,84.925,89774.0
2024-08-29 14:40:00,85.64,85.81,85.38,85.54,38579.0,84.9051,85.0737,84.6474,84.806,38579.0
2024-08-29 14:45:00,85.55,85.64,85.24,85.6,83937.0,84.8159,84.9051,84.5086,84.8655,83937.0
2024-08-29 14:50:00,85.58,85.71,85.27,85.7,25698.0,84.8457,84.9745,84.5383,84.9646,25698.0
2024-08-29 14:55:00,85.69,85.78,85.53,85.64,14102.0,84.9547,85.0439,84.7961,84.9051,14102.0
2024-08-29 15:00:00,85.61,85.66,85.41,85.56,66191.0,84.8754,84.925,84.6771,84.8258,66191.0
2024-08-29 15:05:00,85.52,85.68,85.45,85.55,18432.0,84.7862,84.9448,84.7168,84.8159,18432.0
2024-08-29 15:10:00,85.53,85.62,85.37,85.48,14469.0,84.7961,84.8853,84.6375,84.7465,14469.0
2024-08-29 15:15:00,85.52,85.82,85.49,85.63,27562.0,84.7862,85.0836,84.7564,84.8952,27562.0
2024-08-29 15:20:00,85.66,85.72,85.54,85.72,17494.0,84.925,84.9845,84.806,84.9845,17494.0
2024-08-29 15:25:00,85.74,86.0,85.7,85.85,20330.0,85.0043,85.2621,84.9646,85.1133,20330.0
2024-08-29 15:30:00,85.86,85.88,85.78,85.83,9516.0,85.1233,85.1431,85.0439,85.0935,9516.0
2024-08-29 15:35:00,85.82,86.05,85.81,85.92,24929.0,85.0836,85.3116,85.0737,85.1827,24929.0
2024-08-29 15:40:00,85.94,85.95,85.69,85.69,24113.0,85.2026,85.2125,84.9547,84.9547,24113.0
2024-08-29 15:45:00,85.68,85.79,85.53,85.55,14232.0,84.9448,85.0539,84.7961,84.8159,14232.0
2024-08-29 15:50:00,85.54,85.74,85.39,85.4,51724.0,84.806,85.0043,84.6573,84.6672,51724.0
2024-08-29 15:55:00,85.41,85.63,85.41,85.58,95362.0,84.6771,84.8952,84.6771,84.8457,95362.0
2024-08-30 09:30:00,86.28,86.47,86.21,86.43,103113.0,85.5397,85.728,85.4703,85.6884,103113.0
2024-08-30 09:35:00,86.43,86.56,86.33,86.51,30316.0,85.6884,85.8173,85.5892,85.7677,30316.0
2024-08-30 09:40:00,86.49,86.63,86.48,86.53,13296.0,85.7479,85.8867,85.7379,85.7875,13296.0
2024-08-30 09:45:00,86.58,86.58,86.35,86.4,21031.0,85.8371,85.8371,85.6091,85.6586,21031.0
2024-08-30 09:50:00,86.32,86.61,86.2,86.54,32210.0,85.5793,85.8668,85.4603,85.7974,32210.0
2024-08-30 09:55:00,86.5,86.6,86.42,86.58,7612.0,85.7578,85.8569,85.6785,85.8371,7612.0
2024-08-30 10:00:00,86.59,86.74,86.58,86.64,37900.0,85.847,85.9957,85.8371,85.8966,37900.0
2024-08-30 10:05:00,86.66,86.67,86.51,86.53,10929.0,85.9164,85.9263,85.7677,85.7875,10929.0
2024-08-30 10:10:00,86.55,86.68,86.54,86.55,7213.0,85.8073,85.9362,85.7974,85.8073,7213.0
2024-08-30 10:15:00,86.5,86.62,86.44,86.58,12092.0,85.7578,85.8767,85.6983,85.8371,12092.0
2024-08-30 10:20:00,86.54,86.55,86.38,86.44,45369.0,85.7974,85.8073,85.6388,85.6983,45369.0
2024-08-30 10:25:00,86.43,86.47,86.25,86.44,23177.0,85.6884,85.728,85.5099,85.6983,23177.0
2024-08-30 10:30:00,86.44,86.51,86.41,86.45,22551.0,85.6983,85.7677,85.6685,85.7082,22551.0
2024-08-30 10:35:00,86.47,86.6,86.47,86.55,12062.0,85.728,85.8569,85.728,85.8073,12062.0
2024-08-30 10:40:00,86.55,86.7,86.33,86.33,23363.0,85.8073,85.9561,85.5892,85.5892,23363.0
2024-08-30 10:45:00,86.39,86.57,86.27,86.57,7216.0,85.6487,85.8272,85.5297,85.8272,7216.0
2024-08-30 10:50:00,86.61,86.61,86.38,86.42,8595.0,85.8668,85.8668,85.6388,85.6785,8595.0
2024-08-30 10:55:00,86.4,86.42,86.03,86.03,19599.0,85.6586,85.6785,85.2918,85.2918,19599.0
2024-08-30 11:00:00,86.01,86.2,85.93,86.17,12219.0,85.272,85.4603,85.1927,85.4306,12219.0
2024-08-30 11:05:00,86.17,86.17,86.09,86.14,6519.0,85.4306,85.4306,85.3513,85.4009,6519.0
2024-08-30 11:10:00,86.14,86.16,86.05,86.1,12351.0,85.4009,85.4207,85.3116,85.3612,12351.0
2024-08-30 11:15:00,86.09,86.09,85.91,85.97,9119.0,85.3513,85.3513,85.1728,85.2323,9119.0
2024-08-30 11:20:00,85.89,85.92,85.8,85.83,15172.0,85.153,85.1827,85.0638,85.0935,15172.0
2024-08-30 11:25:00,85.8,85.85,85.77,85.8,4613.0,85.0638,85.1133,85.034,85.0638,4613.0
2024-08-30 11:30:00,85.8,85.82,85.46,85.65,53572.0,85.0638,85.0836,84.7267,84.9151,53572.0
2024-08-30 11:35:00,85.64,85.73,85.62,85.65,18723.0,84.9051,84.9944,84.8853,84.9151,18723.0
2024-08-30 11:40:00,85.69,85.76,85.66,85.69,14593.0,84.9547,85.0241,84.925,84.9547,14593.0
2024-08-30 11:45:00,85.69,85.77,85.64,85.64,5459.0,84.9547,85.034,84.9051,84.9051,5459.0
2024-08-30 11:50:00,85.7,85.84,85.67,85.83,19815.0,84.9646,85.1034,84.9349,85.0935,19815.0
2024-08-30 11:55:00,85.82,85.85,85.69,85.78,6244.0,85.0836,85.1133,84.9547,85.0439,6244.0
2024-08-30 12:00:00,85.74,85.76,85.5,85.76,22963.0,85.0043,85.0241,84.7664,85.0241,22963.0
2024-08-30 12:05:00,85.77,85.9,85.76,85.86,7161.0,85.034,85.1629,85.0241,85.1233,7161.0
2024-08-30 12:10:00,85.86,85.92,85.79,85.84,16700.0,85.1233,85.1827,85.0539,85.1034,16700.0
2024-08-30 12:15:00,85.85,85.87,85.7,85.73,12324.0,85.1133,85.1332,84.9646,84.9944,12324.0
2024-08-30 12:20:00,85.72,85.76,85.68,85.7,8955.0,84.9845,85.0241,84.9448,84.9646,8955.0
2024-08-30 12:25:00,85.66,85.72,85.44,85.47,17794.0,84.925,84.9845,84.7069,84.7366,17794.0
2024-08-30 12:30:00,85.47,85.47,85.25,85.29,41619.0,84.7366,84.7366,84.5185,84.5582,41619.0
2024-08-30 12:35:00,85.27,85.39,85.17,85.38,58014.0,84.5383,84.6573,84.4392,84.6474,58014.0
2024-08-30 12:40:00,85.35,85.43,85.32,85.41,31642.0,84.6176,84.697,84.5879,84.6771,31642.0
2024-08-30 12:45:00,85.39,85.5,85.38,85.48,18092.0,84.6573,84.7664,84.6474,84.7465,18092.0
2024-08-30 12:50:00,85.53,85.69,85.51,85.66,32464.0,84.7961,84.9547,84.7763,84.925,32464.0
2024-08-30 12:55:00,85.65,85.81,85.64,85.76,18208.0,84.9151,85.0737,84.9051,85.0241,18208.0
2024-08-30 13:00:00,85.76,85.99,85.75,85.93,26869.0,85.0241,85.2521,85.0142,85.1927,26869.0
2024-08-30 13:05:00,85.92,85.94,85.75,85.82,21758.0,85.1827,85.2026,85.0142,85.0836,21758.0
2024-08-30 13:10:00,85.81,85.89,85.81,85.89,3831.0,85.0737,85.153,85.0737,85.153,3831.0
2024-08-30 13:15:00,85.91,85.91,85.71,85.72,5555.0,85.1728,85.1728,84.9745,84.9845,5555.0
2024-08-30 13:20:00,85.74,85.8,85.62,85.67,9507.0,85.0043,85.0638,84.8853,84.9349,9507.0
2024-08-30 13:25:00,85.68,85.76,85.68,85.73,17949.0,84.9448,85.0241,84.9448,84.9944,17949.0
2024-08-30 13:30:00,85.74,85.81,85.69,85.73,15443.0,85.0043,85.0737,84.9547,84.9944,15443.0
2024-08-30 13:35:00,85.72,85.83,85.72,85.73,12029.0,84.9845,85.0935,84.9845,84.9944,12029.0
2024-08-30 13:40:00,85.73,85.81,85.72,85.75,8506.0,84.9944,85.0737,84.9845,85.0142,8506.0
2024-08-30 13:45:00,85.75,85.77,85.69,85.75,5770.0,85.0142,85.034,84.9547,85.0142,5770.0
2024-08-30 13:50:00,85.74,85.83,85.72,85.83,5167.0,85.0043,85.0935,84.9845,85.0935,5167.0
2024-08-30 13:55:00,85.81,85.81,85.65,85.65,7627.0,85.0737,85.0737,84.9151,84.9151,7627.0
2024-08-30 14:00:00,85.63,85.78,85.63,85.74,13350.0,84.8952,85.0439,84.8952,85.0043,13350.0
2024-08-30 14:05:00,85.74,85.87,85.72,85.86,14624.0,85.0043,85.1332,84.9845,85.1233,14624.0
2024-08-30 14:10:00,85.84,85.93,85.82,85.85,10509.0,85.1034,85.1927,85.0836,85.1133,10509.0
2024-08-30 14:15:00,85.89,85.94,85.88,85.92,2177.0,85.153,85.2026,85.1431,85.1827,2177.0
2024-08-30 14:20:00,85.92,85.98,85.91,85.92,5220.0,85.1827,85.2422,85.1728,85.1827,5220.0
2024-08-30 14:25:00,85.94,86.02,85.93,85.94,39082.0,85.2026,85.2819,85.1927,85.2026,39082.0
2024-08-30 14:30:00,85.95,86.02,85.93,85.99,4330.0,85.2125,85.2819,85.1927,85.2521,4330.0
2024-08-30 14:35:00,86.0,86.12,86.0,86.11,11639.0,85.2621,85.381,85.2621,85.3711,11639.0
2024-08-30 14:40:00,86.12,86.18,86.09,86.09,6155.0,85.381,85.4405,85.3513,85.3513,6155.0
2024-08-30 14:45:00,86.15,86.21,86.11,86.2,3333.0,85.4108,85.4703,85.3711,85.4603,3333.0
2024-08-30 14:50:00,86.22,86.32,86.21,86.26,20109.0,85.4802,85.5793,85.4703,85.5198,20109.0
2024-08-30 14:55:00,86.2,86.25,86.19,86.25,12537.0,85.4603,85.5099,85.4504,85.5099,12537.0
2024-08-30 15:00:00,86.25,86.3,86.23,86.23,11485.0,85.5099,85.5595,85.4901,85.4901,11485.0
2024-08-30 15:05:00,86.25,86.32,86.25,86.26,7430.0,85.5099,85.5793,85.5099,85.5198,7430.0
2024-08-30 15:10:00,86.3,86.3,86.09,86.22,15861.0,85.5595,85.5595,85.3513,85.4802,15861.0
2024-08-30 15:15:00,86.2,86.3,86.2,86.29,9697.0,85.4603,85.5595,85.4603,85.5496,9697.0
2024-08-30 15:20:00,86.29,86.54,86.28,86.5,26494.0,85.5496,85.7974,85.5397,85.7578,26494.0
2024-08-30 15:25:00,86.47,86.64,86.46,86.59,14967.0,85.728,85.8966,85.7181,85.847,14967.0
2024-08-30 15:30:00,86.61,86.66,86.41,86.45,26859.0,85.8668,85.9164,85.6685,85.7082,26859.0
2024-08-30 15:35:00,86.45,86.61,86.45,86.58,13874.0,85.7082,85.8668,85.7082,85.8371,13874.0
2024-08-30 15:40:00,86.57,86.68,86.52,86.55,13224.0,85.8272,85.9362,85.7776,85.8073,13224.0
2024-08-30 15:45:00,86.55,86.65,86.53,86.65,63613.0,85.8073,85.9065,85.7875,85.9065,63613.0
2024-08-30 15:50:00,86.66,87.17,86.66,87.08,138922.0,85.9164,86.422,85.9164,86.3328,138922.0
2024-08-30 15:55:00,87.07,87.33,87.07,87.14,190907.0,86.3229,86.5806,86.3229,86.3923,190907.0
2024-09-03 09:30:00,86.15,86.26,85.99,86.06,117014.0,85.4108,85.5198,85.2521,85.3215,117014.0
2024-09-03 09:35:00,86.06,86.11,85.84,85.88,66109.0,85.3215,85.3711,85.1034,85.1431,66109.0
2024-09-03 09:40:00,85.87,85.95,85.78,85.95,54837.0,85.1332,85.2125,85.0439,85.2125,54837.0
2024-09-03 09:45:00,85.91,85.92,85.75,85.81,34835.0,85.1728,85.1827,85.0142,85.0737,34835.0
2024-09-03 09:50:00,85.73,85.73,85.44,85.52,69156.0,84.9944,84.9944,84.7069,84.7862,69156.0
2024-09-03 09:55:00,85.5,85.75,85.46,85.73,49361.0,84.7664,85.0142,84.7267,84.9944,49361.0
2024-09-03 10:00:00,85.69,85.69,85.12,85.2,57546.0,84.9547,84.9547,84.3896,84.4689,57546.0
2024-09-03 10:05:00,85.18,85.29,85.06,85.27,28406.0,84.4491,84.5582,84.3301,84.5383,28406.0
2024-09-03 10:10:00,85.25,85.29,84.93,84.94,51263.0,84.5185,84.5582,84.2012,84.2112,51263.0
2024-09-03 10:15:00,84.93,85.1,84.87,85.09,34353.0,84.2012,84.3698,84.1418,84.3599,34353.0
2024-09-03 10:20:00,85.07,85.17,85.01,85.11,37335.0,84.34,84.4392,84.2806,84.3797,37335.0
2024-09-03 10:25:00,85.07,85.25,85.01,85.15,36351.0,84.34,84.5185,84.2806,84.4194,36351.0
2024-09-03 10:30:00,85.07,85.07,84.78,84.88,31467.0,84.34,84.34,84.0525,84.1517,31467.0
2024-09-03 10:35:00,84.87,84.92,84.81,84.86,22444.0,84.1418,84.1913,84.0823,84.1318,22444.0
2024-09-03 10:40:00,84.85,84.88,84.78,84.8,17669.0,84.1219,84.1517,84.0525,84.0724,17669.0
2024-09-03 10:45:00,84.8,84.83,84.55,84.56,82217.0,84.0724,84.1021,83.8245,83.8344,82217.0
2024-09-03 10:50:00,84.56,84.66,84.49,84.54,46489.0,83.8344,83.9336,83.765,83.8146,46489.0
2024-09-03 10:55:00,84.56,84.66,84.55,84.57,20945.0,83.8344,83.9336,83.8245,83.8443,20945.0
2024-09-03 11:00:00,84.58,84.84,84.51,84.83,40442.0,83.8542,84.112,83.7848,84.1021,40442.0
2024-09-03 11:05:00,84.81,85.0,84.73,84.85,66523.0,84.0823,84.2706,84.003,84.1219,66523.0
2024-09-03 11:10:00,84.84,84.97,84.83,84.89,11280.0,84.112,84.2409,84.1021,84.1616,11280.0
2024-09-03 11:15:00,84.9,85.0,84.77,84.81,32954.0,84.1715,84.2706,84.0426,84.0823,32954.0
2024-09-03 11:20:00,84.84,84.89,84.76,84.81,11490.0,84.112,84.1616,84.0327,84.0823,11490.0
2024-09-03 11:25:00,84.82,84.95,84.81,84.89,8052.0,84.0922,84.2211,84.0823,84.1616,8052.0
2024-09-03 11:30:00,84.9,84.95,84.76,84.91,13737.0,84.1715,84.2211,84.0327,84.1814,13737.0
2024-09-03 11:35:00,84.93,85.05,84.89,84.94,42244.0,84.2012,84.3202,84.1616,84.2112,42244.0
2024-09-03 11:40:00,84.87,84.87,84.68,84.7,18708.0,84.1418,84.1418,83.9534,83.9732,18708.0
2024-09-03 11:45:00,84.77,84.85,84.73,84.75,4578.0,84.0426,84.1219,84.003,84.0228,4578.0
2024-09-03 11:50:00,84.76,84.79,84.67,84.79,7694.0,84.0327,84.0624,83.9435,84.0624,7694.0
2024-09-03 11:55:00,84.77,84.77,84.63,84.66,14475.0,84.0426,84.0426,83.9038,83.9336,14475.0
2024-09-03 12:00:00,84.65,84.81,84.64,84.77,10921.0,83.9236,84.0823,83.9137,84.0426,10921.0
2024-09-03 12:05:00,84.77,84.84,84.6,84.63,9098.0,84.0426,84.112,83.8741,83.9038,9098.0
2024-09-03 12:10:00,84.65,84.76,84.53,84.76,12729.0,83.9236,84.0327,83.8047,84.0327,12729.0
2024-09-03 12:15:00,84.74,84.92,84.72,84.8,27905.0,84.0129,84.1913,83.993,84.0724,27905.0
2024-09-03 12:20:00,84.82,84.86,84.71,84.71,8176.0,84.0922,84.1318,83.9831,83.9831,8176.0
2024-09-03 12:25:00,84.67,84.68,84.54,84.66,36926.0,83.9435,83.9534,83.8146,83.9336,36926.0
2024-09-03 12:30:00,84.6,84.68,84.59,84.62,11149.0,83.8741,83.9534,83.8642,83.8939,11149.0
2024-09-03 12:35:00,84.57,84.67,84.54,84.61,9327.0,83.8443,83.9435,83.8146,83.884,9327.0
2024-09-03 12:40:00,84.61,84.62,84.46,84.56,16969.0,83.884,83.8939,83.7353,83.8344,16969.0
2024-09-03 12:45:00,84.48,84.51,84.38,84.48,21312.0,83.7551,83.7848,83.656,83.7551,21312.0
2024-09-03 12:50:00,84.5,84.52,84.45,84.47,11040.0,83.7749,83.7948,83.7254,83.7452,11040.0
2024-09-03 12:55:00,84.51,84.51,84.42,84.44,9286.0,83.7848,83.7848,83.6956,83.7154,9286.0
2024-09-03 13:00:00,84.43,84.52,84.42,84.5,2813.0,83.7055,83.7948,83.6956,83.7749,2813.0
2024-09-03 13:05:00,84.5,84.64,84.48,84.6,17788.0,83.7749,83.9137,83.7551,83.8741,17788.0
2024-09-03 13:10:00,84.6,84.6,84.37,84.41,34789.0,83.8741,83.8741,83.646,83.6857,34789.0
2024-09-03 13:15:00,84.41,84.51,84.41,84.5,6856.0,83.6857,83.7848,83.6857,83.7749,6856.0
2024-09-03 13:20:00,84.51,84.73,84.5,84.73,17075.0,83.7848,84.003,83.7749,84.003,17075.0
2024-09-03 13:25:00,84.7,84.7,84.65,84.67,5089.0,83.9732,83.9732,83.9236,83.9435,5089.0
2024-09-03 13:30:00,84.65,84.68,84.37,84.39,37660.0,83.9236,83.9534,83.646,83.6659,37660.0
2024-09-03 13:35:00,84.41,84.61,84.39,84.6,12194.0,83.6857,83.884,83.6659,83.8741,12194.0
2024-09-03 13:40:00,84.52,84.54,84.31,84.38,14711.0,83.7948,83.8146,83.5866,83.656,14711.0
2024-09-03 13:45:00,84.39,84.43,84.33,84.39,5250.0,83.6659,83.7055,83.6064,83.6659,5250.0
2024-09-03 13:50:00,84.38,84.42,84.37,84.38,8539.0,83.656,83.6956,83.646,83.656,8539.0
2024-09-03 13:55:00,84.38,84.42,84.23,84.25,22200.0,83.656,83.6956,83.5072,83.5271,22200.0
2024-09-03 14:00:00,84.27,84.27,83.92,84.0,66359.0,83.5469,83.5469,83.1999,83.2792,66359.0
2024-09-03 14:05:00,84.0,84.06,83.95,83.96,28492.0,83.2792,83.3387,83.2297,83.2396,28492.0
2024-09-03 14:10:00,83.96,84.03,83.95,83.99,32465.0,83.2396,83.309,83.2297,83.2693,32465.0
2024-09-03 14:15:00,83.98,84.04,83.87,83.87,15118.0,83.2594,83.3189,83.1503,83.1503,15118.0
2024-09-03 14:20:00,83.9,84.0,83.84,83.89,19430.0,83.1801,83.2792,83.1206,83.1702,19430.0
2024-09-03 14:25:00,83.87,83.97,83.85,83.85,18580.0,83.1503,83.2495,83.1305,83.1305,18580.0
2024-09-03 14:30:00,83.85,84.09,83.82,84.07,39451.0,83.1305,83.3684,83.1008,83.3486,39451.0
2024-09-03 14:35:00,84.05,84.08,83.89,83.96,11909.0,83.3288,83.3585,83.1702,83.2396,11909.0
2024-09-03 14:40:00,83.95,83.98,83.87,83.87,26933.0,83.2297,83.2594,83.1503,83.1503,26933.0
2024-09-03 14:45:00,83.87,83.95,83.83,83.86,11960.0,83.1503,83.2297,83.1107,83.1404,11960.0
2024-09-03 14:50:00,83.87,83.88,83.73,83.75,18204.0,83.1503,83.1603,83.0115,83.0314,18204.0
2024-09-03 14:55:00,83.78,83.8,83.7,83.71,7776.0,83.0611,83.0809,82.9818,82.9917,7776.0
2024-09-03 15:00:00,83.75,83.83,83.7,83.78,38977.0,83.0314,83.1107,82.9818,83.0611,38977.0
2024-09-03 15:05:00,83.76,83.83,83.71,83.72,22107.0,83.0413,83.1107,82.9917,83.0016,22107.0
2024-09-03 15:10:00,83.71,83.87,83.71,83.79,646479.0,82.9917,83.1503,82.9917,83.071,646479.0
2024-09-03 15:15:00,83.78,83.78,83.71,83.73,40261.0,83.0611,83.0611,82.9917,83.0115,40261.0
2024-09-03 15:20:00,83.73,83.85,83.72,83.77,18588.0,83.0115,83.1305,83.0016,83.0512,18588.0
2024-09-03 15:25:00,83.76,83.77,83.63,83.7,25113.0,83.0413,83.0512,82.9124,82.9818,25113.0
2024-09-03 15:30:00,83.72,83.76,83.59,83.59,24848.0,83.0016,83.0413,82.8727,82.8727,24848.0
2024-09-03 15:35:00,83.58,83.59,83.23,83.26,73598.0,82.8628,82.8727,82.5158,82.5456,73598.0
2024-09-03 15:40:00,83.26,83.26,82.99,83.2,91128.0,82.5456,82.5456,82.2779,82.4861,91128.0
2024-09-03 15:45:00,83.2,83.2,82.77,83.15,2081544.0,82.4861,82.4861,82.0598,82.4365,2081544.0
2024-09-03 15:50:00,83.17,83.3,83.03,83.21,122355.0,82.4563,82.5852,82.3175,82.496,122355.0
2024-09-03 15:55:00,83.2,83.59,83.18,83.57,152392.0,82.4861,82.8727,82.4663,82.8529,152392.0
2024-09-04 09:30:00,82.96,83.33,82.92,83.32,568876.0,82.2481,82.615,82.2085,82.6051,568876.0
2024-09-04 09:35:00,83.3,83.37,83.22,83.27,25602.0,82.5852,82.6546,82.5059,82.5555,25602.0
2024-09-04 09:40:00,83.28,83.6,83.25,83.36,64581.0,82.5654,82.8827,82.5357,82.6447,64581.0
2024-09-04 09:45:00,83.36,83.56,83.3,83.56,45191.0,82.6447,82.843,82.5852,82.843,45191.0
2024-09-04 09:50:00,83.52,83.61,83.42,83.59,88885.0,82.8033,82.8926,82.7042,82.8727,88885.0
2024-09-04 09:55:00,83.62,83.68,83.51,83.64,66687.0,82.9025,82.962,82.7934,82.9223,66687.0
2024-09-04 10:00:00,83.61,83.61,82.95,83.4,130551.0,82.8926,82.8926,82.2382,82.6844,130551.0
2024-09-04 10:05:00,83.35,83.73,83.17,83.67,56481.0,82.6348,83.0115,82.4563,82.9521,56481.0
2024-09-04 10:10:00,83.67,83.75,83.38,83.5,81537.0,82.9521,83.0314,82.6645,82.7835,81537.0
2024-09-04 10:15:00,83.54,83.69,83.27,83.42,54303.0,82.8232,82.9719,82.5555,82.7042,54303.0
2024-09-04 10:20:00,83.44,83.6,83.35,83.58,42144.0,82.724,82.8827,82.6348,82.8628,42144.0
2024-09-04 10:25:00,83.58,83.65,83.4,83.65,36597.0,82.8628,82.9322,82.6844,82.9322,36597.0
2024-09-04 10:30:00,83.67,83.83,83.59,83.82,65866.0,82.9521,83.1107,82.8727,83.1008,65866.0
2024-09-04 10:35:00,83.82,83.95,83.74,83.85,60940.0,83.1008,83.2297,83.0215,83.1305,60940.0
2024-09-04 10:40:00,83.86,83.97,83.77,83.95,20341.0,83.1404,83.2495,83.0512,83.2297,20341.0
2024-09-04 10:45:00,84.0,84.0,83.7,83.82,13869.0,83.2792,83.2792,82.9818,83.1008,13869.0
2024-09-04 10:50:00,83.82,83.9,83.82,83.88,11037.0,83.1008,83.1801,83.1008,83.1603,11037.0
2024-09-04 10:55:00,83.96,84.12,83.96,84.11,10284.0,83.2396,83.3982,83.2396,83.3883,10284.0
2024-09-04 11:00:00,84.11,84.23,84.07,84.21,13164.0,83.3883,83.5072,83.3486,83.4874,13164.0
2024-09-04 11:05:00,84.22,84.24,83.96,83.96,28682.0,83.4973,83.5172,83.2396,83.2396,28682.0
2024-09-04 11:10:00,83.94,84.05,83.84,83.89,19273.0,83.2197,83.3288,83.1206,83.1702,19273.0
2024-09-04 11:15:00,83.84,83.94,83.79,83.91,13198.0,83.1206,83.2197,83.071,83.19,13198.0
2024-09-04 11:20:00,83.92,83.95,83.7,83.79,168717.0,83.1999,83.2297,82.9818,83.071,168717.0
2024-09-04 11:25:00,83.78,83.82,83.55,83.55,41474.0,83.0611,83.1008,82.8331,82.8331,41474.0
2024-09-04 11:30:00,83.57,83.6,83.38,83.55,33589.0,82.8529,82.8827,82.6645,82.8331,33589.0
2024-09-04 11:35:00,83.54,83.59,83.47,83.47,8322.0,82.8232,82.8727,82.7538,82.7538,8322.0
2024-09-04 11:40:00,83.42,83.51,83.37,83.45,28757.0,82.7042,82.7934,82.6546,82.7339,28757.0
2024-09-04 11:45:00,83.43,83.6,83.43,83.48,8965.0,82.7141,82.8827,82.7141,82.7637,8965.0
2024-09-04 11:50:00,83.51,83.62,83.47,83.61,21746.0,82.7934,82.9025,82.7538,82.8926,21746.0
2024-09-04 11:55:00,83.58,83.59,83.32,83.45,5824.0,82.8628,82.8727,82.6051,82.7339,5824.0
2024-09-04 12:00:00,83.47,83.49,83.28,83.31,5130.0,82.7538,82.7736,82.5654,82.5951,5130.0
2024-09-04 12:05:00,83.3,83.42,83.25,83.39,7232.0,82.5852,82.7042,82.5357,82.6745,7232.0
2024-09-04 12:10:00,83.4,83.45,83.28,83.28,10184.0,82.6844,82.7339,82.5654,82.5654,10184.0
2024-09-04 12:15:00,83.27,83.49,83.27,83.4,4754.0,82.5555,82.7736,82.5555,82.6844,4754.0
2024-09-04 12:20:00,83.38,83.58,83.37,83.57,10890.0,82.6645,82.8628,82.6546,82.8529,10890.0
2024-09-04 12:25:00,83.6,83.64,83.47,83.47,2954.0,82.8827,82.9223,82.7538,82.7538,2954.0
2024-09-04 12:30:00,83.55,83.82,83.54,83.81,22524.0,82.8331,83.1008,82.8232,83.0909,22524.0
2024-09-04 12:35:00,83.8,83.85,83.75,83.75,12655.0,83.0809,83.1305,83.0314,83.0314,12655.0
2024-09-04 12:40:00,83.76,83.77,83.45,83.46,16910.0,83.0413,83.0512,82.7339,82.7439,16910.0
2024-09-04 12:45:00,83.51,83.55,83.38,83.53,14911.0,82.7934,82.8331,82.6645,82.8133,14911.0
2024-09-04 12:50:00,83.53,83.65,83.47,83.61,5723.0,82.8133,82.9322,82.7538,82.8926,5723.0
2024-09-04 12:55:00,83.62,83.64,83.5,83.63,3300.0,82.9025,82.9223,82.7835,82.9124,3300.0
2024-09-04 13:00:00,83.57,83.57,83.37,83.42,7568.0,82.8529,82.8529,82.6546,82.7042,7568.0
2024-09-04 13:05:00,83.44,83.55,83.42,83.51,4800.0,82.724,82.8331,82.7042,82.7934,4800.0
2024-09-04 13:10:00,83.53,83.59,83.41,83.43,7217.0,82.8133,82.8727,82.6943,82.7141,7217.0
2024-09-04 13:15:00,83.43,83.48,83.34,83.42,18987.0,82.7141,82.7637,82.6249,82.7042,18987.0
2024-09-04 13:20:00,83.41,83.54,83.35,83.35,15616.0,82.6943,82.8232,82.6348,82.6348,15616.0
2024-09-04 13:25:00,83.36,83.36,83.26,83.28,6645.0,82.6447,82.6447,82.5456,82.5654,6645.0
2024-09-04 13:30:00,83.28,83.31,83.23,83.26,9662.0,82.5654,82.5951,82.5158,82.5456,9662.0
2024-09-04 13:35:00,83.28,83.32,83.21,83.27,18411.0,82.5654,82.6051,82.496,82.5555,18411.0
2024-09-04 13:40:00,83.28,83.36,83.18,83.18,7880.0,82.5654,82.6447,82.4663,82.4663,7880.0
2024-09-04 13:45:00,83.21,83.42,83.21,83.26,10156.0,82.496,82.7042,82.496,82.5456,10156.0
2024-09-04 13:50:00,83.26,83.27,83.12,83.17,6712.0,82.5456,82.5555,82.4068,82.4563,6712.0
2024-09-04 13:55:00,83.2,83.25,83.16,83.18,2468.0,82.4861,82.5357,82.4464,82.4663,2468.0
2024-09-04 14:00:00,83.2,83.21,83.14,83.15,16255.0,82.4861,82.496,82.4266,82.4365,16255.0
2024-09-04 14:05:00,83.11,83.27,83.11,83.19,21490.0,82.3969,82.5555,82.3969,82.4762,21490.0
2024-09-04 14:10:00,83.29,83.29,83.14,83.29,6300.0,82.5753,82.5753,82.4266,82.5753,6300.0
2024-09-04 14:15:00,83.3,83.34,83.16,83.17,15650.0,82.5852,82.6249,82.4464,82.4563,15650.0
2024-09-04 14:20:00,83.15,83.25,83.1,83.24,23783.0,82.4365,82.5357,82.3869,82.5257,23783.0
2024-09-04 14:25:00,83.23,83.35,83.23,83.3,5345.0,82.5158,82.6348,82.5158,82.5852,5345.0
2024-09-04 14:30:00,83.27,83.43,83.19,83.19,21729.0,82.5555,82.7141,82.4762,82.4762,21729.0
2024-09-04 14:35:00,83.15,83.21,83.01,83.02,21563.0,82.4365,82.496,82.2977,82.3076,21563.0
2024-09-04 14:40:00,83.07,83.14,83.05,83.08,9193.0,82.3572,82.4266,82.3374,82.3671,9193.0
2024-09-04 14:45:00,83.04,83.15,82.99,83.11,30217.0,82.3275,82.4365,82.2779,82.3969,30217.0
2024-09-04 14:50:00,83.08,83.1,82.94,83.06,19006.0,82.3671,82.3869,82.2283,82.3473,19006.0
2024-09-04 14:55:00,83.04,83.12,82.93,82.93,6885.0,82.3275,82.4068,82.2184,82.2184,6885.0
2024-09-04 15:00:00,82.93,82.95,82.81,82.81,21032.0,82.2184,82.2382,82.0994,82.0994,21032.0
2024-09-04 15:05:00,82.83,82.89,82.76,82.8,20508.0,82.1193,82.1787,82.0499,82.0895,20508.0
2024-09-04 15:10:00,82.79,82.88,82.76,82.82,30987.0,82.0796,82.1688,82.0499,82.1093,30987.0
2024-09-04 15:15:00,82.84,82.92,82.8,82.81,13840.0,82.1292,82.2085,82.0895,82.0994,13840.0
2024-09-04 15:20:00,82.84,83.04,82.84,83.0,14176.0,82.1292,82.3275,82.1292,82.2878,14176.0
2024-09-04 15:25:00,83.0,83.17,82.95,83.17,4596.0,82.2878,82.4563,82.2382,82.4563,4596.0
2024-09-04 15:30:00,83.08,83.12,82.94,82.99,17540.0,82.3671,82.4068,82.2283,82.2779,17540.0
2024-09-04 15:35:00,83.0,83.11,82.93,83.11,28032.0,82.2878,82.3969,82.2184,82.3969,28032.0
2024-09-04 15:40:00,83.1,83.29,83.1,83.25,20233.0,82.3869,82.5753,82.3869,82.5357,20233.0
2024-09-04 15:45:00,83.21,83.31,83.17,83.27,31374.0,82.496,82.5951,82.4563,82.5555,31374.0
2024-09-04 15:50:00,83.29,83.5,83.14,83.25,61781.0,82.5753,82.7835,82.4266,82.5357,61781.0
2024-09-04 15:55:00,83.23,83.45,83.15,83.17,130806.0,82.5158,82.7339,82.4365,82.4563,130806.0
2024-09-05 09:30:00,83.15,83.36,83.11,83.11,124368.0,82.4365,82.6447,82.3969,82.3969,124368.0
2024-09-05 09:35:00,83.12,83.49,83.11,83.34,82066.0,82.4068,82.7736,82.3969,82.6249,82066.0
2024-09-05 09:40:00,83.35,83.43,83.32,83.38,20996.0,82.6348,82.7141,82.6051,82.6645,20996.0
2024-09-05 09:45:00,83.4,83.59,83.19,83.27,32534.0,82.6844,82.8727,82.4762,82.5555,32534.0
2024-09-05 09:50:00,83.29,83.43,83.25,83.42,29166.0,82.5753,82.7141,82.5357,82.7042,29166.0
2024-09-05 09:55:00,83.51,83.51,83.4,83.47,11246.0,82.7934,82.7934,82.6844,82.7538,11246.0
2024-09-05 10:00:00,83.54,83.91,83.54,83.85,33866.0,82.8232,83.19,82.8232,83.1305,33866.0
2024-09-05 10:05:00,83.77,83.98,83.73,83.73,13892.0,83.0512,83.2594,83.0115,83.0115,13892.0
2024-09-05 10:10:00,83.76,83.76,83.38,83.47,15266.0,83.0413,83.0413,82.6645,82.7538,15266.0
2024-09-05 10:15:00,83.43,83.59,83.37,83.59,16594.0,82.7141,82.8727,82.6546,82.8727,16594.0
2024-09-05 10:20:00,83.65,83.96,83.62,83.93,20538.0,82.9322,83.2396,82.9025,83.2098,20538.0
2024-09-05 10:25:00,83.99,84.03,83.73,83.8,24286.0,83.2693,83.309,83.0115,83.0809,24286.0
2024-09-05 10:30:00,83.79,83.95,83.72,83.73,15909.0,83.071,83.2297,83.0016,83.0115,15909.0
2024-09-05 10:35:00,83.81,83.82,83.72,83.78,8715.0,83.0909,83.1008,83.0016,83.0611,8715.0
2024-09-05 10:40:00,83.73,83.75,83.53,83.55,42018.0,83.0115,83.0314,82.8133,82.8331,42018.0
2024-09-05 10:45:00,83.54,83.56,83.15,83.18,60433.0,82.8232,82.843,82.4365,82.4663,60433.0
2024-09-05 10:50:00,83.13,83.17,83.03,83.14,47986.0,82.4167,82.4563,82.3175,82.4266,47986.0
2024-09-05 10:55:00,83.14,83.21,83.0,83.01,9077.0,82.4266,82.496,82.2878,82.2977,9077.0
2024-09-05 11:00:00,83.02,83.05,82.67,82.88,80633.0,82.3076,82.3374,81.9606,82.1688,80633.0
2024-09-05 11:05:00,82.87,83.02,82.87,83.0,13116.0,82.1589,82.3076,82.1589,82.2878,13116.0
2024-09-05 11:10:00,83.01,83.01,82.59,82.65,38479.0,82.2977,82.2977,81.8813,81.9408,38479.0
2024-09-05 11:15:00,82.68,82.79,82.61,82.67,23753.0,81.9705,82.0796,81.9011,81.9606,23753.0
2024-09-05 11:20:00,82.7,82.73,82.45,82.51,28947.0,81.9904,82.0201,81.7425,81.802,28947.0
2024-09-05 11:25:00,82.54,82.54,82.24,82.26,92852.0,81.8317,81.8317,81.5343,81.5542,92852.0
2024-09-05 11:30:00,82.23,82.34,82.11,82.22,42006.0,81.5244,81.6335,81.4054,81.5145,42006.0
2024-09-05 11:35:00,82.21,82.44,82.21,82.29,24680.0,81.5046,81.7326,81.5046,81.5839,24680.0
2024-09-05 11:40:00,82.33,82.39,82.21,82.26,15666.0,81.6236,81.683,81.5046,81.5542,15666.0
2024-09-05 11:45:00,82.31,82.41,82.28,82.28,14496.0,81.6037,81.7029,81.574,81.574,14496.0
2024-09-05 11:50:00,82.2,82.36,82.2,82.21,23006.0,81.4947,81.6533,81.4947,81.5046,23006.0
2024-09-05 11:55:00,82.24,82.29,82.1,82.15,37069.0,81.5343,81.5839,81.3955,81.4451,37069.0
2024-09-05 12:00:00,82.13,82.39,82.13,82.33,29127.0,81.4253,81.683,81.4253,81.6236,29127.0
2024-09-05 12:05:00,82.28,82.44,82.26,82.39,29472.0,81.574,81.7326,81.5542,81.683,29472.0
2024-09-05 12:10:00,82.38,82.38,82.13,82.2,26510.0,81.6731,81.6731,81.4253,81.4947,26510.0
2024-09-05 12:15:00,82.19,82.24,82.02,82.12,25240.0,81.4848,81.5343,81.3162,81.4154,25240.0
2024-09-05 12:20:00,82.19,82.38,82.17,82.37,5823.0,81.4848,81.6731,81.4649,81.6632,5823.0
2024-09-05 12:25:00,82.4,82.46,82.38,82.45,9452.0,81.693,81.7524,81.6731,81.7425,9452.0
2024-09-05 12:30:00,82.44,82.47,82.39,82.42,28273.0,81.7326,81.7624,81.683,81.7128,28273.0
2024-09-05 12:35:00,82.44,82.48,82.39,82.39,18174.0,81.7326,81.7723,81.683,81.683,18174.0
2024-09-05 12:40:00,82.45,82.56,82.45,82.53,11050.0,81.7425,81.8516,81.7425,81.8218,11050.0
2024-09-05 12:45:00,82.47,82.49,82.43,82.45,11818.0,81.7624,81.7822,81.7227,81.7425,11818.0
2024-09-05 12:50:00,82.44,82.49,82.39,82.42,6435.0,81.7326,81.7822,81.683,81.7128,6435.0
2024-09-05 12:55:00,82.45,82.67,82.45,82.51,22387.0,81.7425,81.9606,81.7425,81.802,22387.0
2024-09-05 13:00:00,82.54,82.58,82.47,82.47,3812.0,81.8317,81.8714,81.7624,81.7624,3812.0
2024-09-05 13:05:00,82.46,82.46,82.33,82.46,31367.0,81.7524,81.7524,81.6236,81.7524,31367.0
2024-09-05 13:10:00,82.41,82.49,82.41,82.44,14198.0,81.7029,81.7822,81.7029,81.7326,14198.0
2024-09-05 13:15:00,82.41,82.43,82.23,82.43,27722.0,81.7029,81.7227,81.5244,81.7227,27722.0
2024-09-05 13:20:00,82.42,82.44,82.38,82.44,14223.0,81.7128,81.7326,81.6731,81.7326,14223.0
2024-09-05 13:25:00,82.45,82.45,82.24,82.24,18791.0,81.7425,81.7425,81.5343,81.5343,18791.0
2024-09-05 13:30:00,82.25,82.38,82.23,82.38,16358.0,81.5442,81.6731,81.5244,81.6731,16358.0
2024-09-05 13:35:00,82.41,82.63,82.4,82.52,20565.0,81.7029,81.921,81.693,81.8119,20565.0
2024-09-05 13:40:00,82.53,82.84,82.53,82.84,35488.0,81.8218,82.1292,81.8218,82.1292,35488.0
2024-09-05 13:45:00,82.83,83.07,82.82,83.01,24260.0,82.1193,82.3572,82.1093,82.2977,24260.0
2024-09-05 13:50:00,83.01,83.03,82.92,82.96,7453.0,82.2977,82.3175,82.2085,82.2481,7453.0
2024-09-05 13:55:00,82.93,83.1,82.93,83.1,41807.0,82.2184,82.3869,82.2184,82.3869,41807.0
2024-09-05 14:00:00,83.12,83.17,82.97,83.05,42740.0,82.4068,82.4563,82.2581,82.3374,42740.0
2024-09-05 14:05:00,83.05,83.12,83.01,83.12,23040.0,82.3374,82.4068,82.2977,82.4068,23040.0
2024-09-05 14:10:00,83.05,83.11,82.99,83.0,28780.0,82.3374,82.3969,82.2779,82.2878,28780.0
2024-09-05 14:15:00,82.97,83.13,82.97,83.06,28692.0,82.2581,82.4167,82.2581,82.3473,28692.0
2024-09-05 14:20:00,83.07,83.08,82.98,82.99,5279.0,82.3572,82.3671,82.268,82.2779,5279.0
2024-09-05 14:25:00,82.97,82.98,82.85,82.92,18858.0,82.2581,82.268,82.1391,82.2085,18858.0
2024-09-05 14:30:00,82.9,83.06,82.9,82.98,10129.0,82.1887,82.3473,82.1887,82.268,10129.0
2024-09-05 14:35:00,82.98,83.08,82.95,83.01,4858.0,82.268,82.3671,82.2382,82.2977,4858.0
2024-09-05 14:40:00,83.03,83.05,82.92,82.95,6431.0,82.3175,82.3374,82.2085,82.2382,6431.0
2024-09-05 14:45:00,83.02,83.11,83.01,83.11,28664.0,82.3076,82.3969,82.2977,82.3969,28664.0
2024-09-05 14:50:00,83.12,83.24,83.05,83.08,14975.0,82.4068,82.5257,82.3374,82.3671,14975.0
2024-09-05 14:55:00,83.09,83.1,82.94,82.94,4287.0,82.377,82.3869,82.2283,82.2283,4287.0
2024-09-05 15:00:00,82.93,82.95,82.81,82.92,12678.0,82.2184,82.2382,82.0994,82.2085,12678.0
2024-09-05 15:05:00,82.92,82.93,82.82,82.83,7114.0,82.2085,82.2184,82.1093,82.1193,7114.0
2024-09-05 15:10:00,82.83,82.85,82.72,82.73,17747.0,82.1193,82.1391,82.0102,82.0201,17747.0
2024-09-05 15:15:00,82.75,82.75,82.34,82.48,74116.0,82.0399,82.0399,81.6335,81.7723,74116.0
2024-09-05 15:20:00,82.5,82.56,82.44,82.56,10541.0,81.7921,81.8516,81.7326,81.8516,10541.0
2024-09-05 15:25:00,82.56,82.72,82.56,82.69,9506.0,81.8516,82.0102,81.8516,81.9805,9506.0
2024-09-05 15:30:00,82.68,82.96,82.68,82.96,23122.0,81.9705,82.2481,81.9705,82.2481,23122.0
2024-09-05 15:35:00,82.94,82.94,82.73,82.73,17974.0,82.2283,82.2283,82.0201,82.0201,17974.0
2024-09-05 15:40:00,82.71,82.71,82.41,82.44,24869.0,82.0003,82.0003,81.7029,81.7326,24869.0
2024-09-05 15:45:00,82.46,82.61,82.38,82.54,48275.0,81.7524,81.9011,81.6731,81.8317,48275.0
2024-09-05 15:50:00,82.56,82.64,82.32,82.5,98423.0,81.8516,81.9309,81.6136,81.7921,98423.0
2024-09-05 15:55:00,82.48,82.76,82.44,82.76,152813.0,81.7723,82.0499,81.7326,82.0499,152813.0
2024-09-06 09:30:00,82.84,83.2,82.82,83.2,118125.0,82.1292,82.4861,82.1093,82.4861,118125.0
2024-09-06 09:35:00,83.18,83.34,82.62,82.62,108931.0,82.4663,82.6249,81.9111,81.9111,108931.0
2024-09-06 09:40:00,82.64,82.97,82.4,82.78,96295.0,81.9309,82.2581,81.693,82.0697,96295.0
2024-09-06 09:45:00,82.86,83.04,82.73,82.78,72521.0,82.149,82.3275,82.0201,82.0697,72521.0
2024-09-06 09:50:00,82.76,82.78,82.36,82.36,47404.0,82.0499,82.0697,81.6533,81.6533,47404.0
2024-09-06 09:55:00,82.37,82.53,82.2,82.22,43045.0,81.6632,81.8218,81.4947,81.5145,43045.0
2024-09-06 10:00:00,82.2,82.32,82.08,82.15,63509.0,81.4947,81.6136,81.3757,81.4451,63509.0
2024-09-06 10:05:00,82.2,82.28,81.96,82.1,64755.0,81.4947,81.574,81.2567,81.3955,64755.0
2024-09-06 10:10:00,82.04,82.21,81.82,81.99,113275.0,81.336,81.5046,81.1179,81.2865,113275.0
2024-09-06 10:15:00,82.0,82.06,81.74,81.92,38758.0,81.2964,81.3559,81.0386,81.2171,38758.0
2024-09-06 10:20:00,81.95,82.0,81.56,81.57,70307.0,81.2468,81.2964,80.8602,80.8701,70307.0
2024-09-06 10:25:00,81.57,81.58,81.23,81.25,110206.0,80.8701,80.88,80.533,80.5528,110206.0
2024-09-06 10:30:00,81.25,81.38,81.04,81.08,120736.0,80.5528,80.6817,80.3446,80.3843,120736.0
2024-09-06 10:35:00,81.09,81.16,80.95,81.1,149263.0,80.3942,80.4636,80.2554,80.4041,149263.0
2024-09-06 10:40:00,81.09,81.11,80.63,80.67,168429.0,80.3942,80.414,79.9381,79.9778,168429.0
2024-09-06 10:45:00,80.65,80.79,80.62,80.67,29031.0,79.958,80.0968,79.9282,79.9778,29031.0
2024-09-06 10:50:00,80.61,80.68,80.39,80.39,52767.0,79.9183,79.9877,79.7002,79.7002,52767.0
2024-09-06 10:55:00,80.41,80.54,80.33,80.51,55870.0,79.72,79.8489,79.6407,79.8192,55870.0
2024-09-06 11:00:00,80.51,81.49,80.48,80.9,419559.0,79.8192,80.7908,79.7894,80.2058,419559.0
2024-09-06 11:05:00,80.84,81.07,80.54,80.59,89765.0,80.1463,80.3744,79.8489,79.8985,89765.0
2024-09-06 11:10:00,80.56,80.7,80.41,80.51,72010.0,79.8687,80.0075,79.72,79.8192,72010.0
2024-09-06 11:15:00,80.52,80.54,80.12,80.22,44291.0,79.8291,79.8489,79.4325,79.5317,44291.0
2024-09-06 11:20:00,80.25,80.48,80.18,80.37,69735.0,79.5614,79.7894,79.492,79.6804,69735.0
2024-09-06 11:25:00,80.33,80.37,80.23,80.25,19938.0,79.6407,79.6804,79.5416,79.5614,19938.0
2024-09-06 11:30:00,80.35,80.64,80.29,80.46,33673.0,79.6605,79.9481,79.6011,79.7696,33673.0
2024-09-06 11:35:00,80.42,80.48,80.25,80.34,14829.0,79.7299,79.7894,79.5614,79.6506,14829.0
2024-09-06 11:40:00,80.31,80.38,80.17,80.2,16097.0,79.6209,79.6903,79.4821,79.5118,16097.0
2024-09-06 11:45:00,80.18,80.19,79.99,80.12,36557.0,79.492,79.5019,79.3036,79.4325,36557.0
2024-09-06 11:50:00,80.03,80.13,79.92,80.09,14260.0,79.3433,79.4424,79.2342,79.4028,14260.0
2024-09-06 11:55:00,80.14,80.22,80.02,80.02,10541.0,79.4523,79.5317,79.3334,79.3334,10541.0
2024-09-06 12:00:00,80.01,80.11,79.98,79.99,7278.0,79.3235,79.4226,79.2937,79.3036,7278.0
2024-09-06 12:05:00,79.95,80.14,79.94,80.01,7072.0,79.264,79.4523,79.2541,79.3235,7072.0
2024-09-06 12:10:00,80.06,80.12,79.98,80.01,17439.0,79.373,79.4325,79.2937,79.3235,17439.0
2024-09-06 12:15:00,80.03,80.05,79.87,79.91,15416.0,79.3433,79.3631,79.1847,79.2243,15416.0
2024-09-06 12:20:00,79.92,80.02,79.88,80.02,32901.0,79.2342,79.3334,79.1946,79.3334,32901.0
2024-09-06 12:25:00,80.0,80.06,79.8,79.8,29278.0,79.3135,79.373,79.1153,79.1153,29278.0
2024-09-06 12:30:00,79.85,80.08,79.8,80.07,17148.0,79.1648,79.3929,79.1153,79.3829,17148.0
2024-09-06 12:35:00,80.06,80.19,79.89,79.89,22170.0,79.373,79.5019,79.2045,79.2045,22170.0
2024-09-06 12:40:00,79.9,80.07,79.88,80.05,19256.0,79.2144,79.3829,79.1946,79.3631,19256.0
2024-09-06 12:45:00,80.03,80.03,79.76,79.83,23200.0,79.3433,79.3433,79.0756,79.145,23200.0
2024-09-06 12:50:00,79.85,79.85,79.74,79.78,27454.0,79.1648,79.1648,79.0558,79.0954,27454.0
2024-09-06 12:55:00,79.79,79.95,79.77,79.91,33769.0,79.1053,79.264,79.0855,79.2243,33769.0
2024-09-06 13:00:00,79.86,80.02,79.81,80.01,28540.0,79.1747,79.3334,79.1252,79.3235,28540.0
2024-09-06 13:05:00,79.97,80.21,79.95,80.18,9099.0,79.2838,79.5217,79.264,79.492,9099.0
2024-09-06 13:10:00,80.17,80.3,80.15,80.28,47454.0,79.4821,79.611,79.4623,79.5911,47454.0
2024-09-06 13:15:00,80.24,80.27,80.14,80.18,29430.0,79.5515,79.5812,79.4523,79.492,29430.0
2024-09-06 13:20:00,80.18,80.43,80.17,80.4,39771.0,79.492,79.7399,79.4821,79.7101,39771.0
2024-09-06 13:25:00,80.44,80.44,80.09,80.09,21083.0,79.7498,79.7498,79.4028,79.4028,21083.0
2024-09-06 13:30:00,80.08,80.12,80.0,80.05,22558.0,79.3929,79.4325,79.3135,79.3631,22558.0
2024-09-06 13:35:00,80.06,80.06,79.88,79.95,22036.0,79.373,79.373,79.1946,79.264,22036.0
2024-09-06 13:40:00,79.92,79.95,79.83,79.9,17243.0,79.2342,79.264,79.145,79.2144,17243.0
2024-09-06 13:45:00,79.89,79.92,79.83,79.89,18207.0,79.2045,79.2342,79.145,79.2045,18207.0
2024-09-06 13:50:00,79.85,80.0,79.81,79.99,12856.0,79.1648,79.3135,79.1252,79.3036,12856.0
2024-09-06 13:55:00,79.98,80.15,79.98,80.03,38848.0,79.2937,79.4623,79.2937,79.3433,38848.0
2024-09-06 14:00:00,80.02,80.08,79.82,79.82,14880.0,79.3334,79.3929,79.1351,79.1351,14880.0
2024-09-06 14:05:00,79.83,79.89,79.79,79.84,8568.0,79.145,79.2045,79.1053,79.1549,8568.0
2024-09-06 14:10:00,79.82,79.92,79.82,79.86,9107.0,79.1351,79.2342,79.1351,79.1747,9107.0
2024-09-06 14:15:00,79.87,79.93,79.76,79.76,18572.0,79.1847,79.2441,79.0756,79.0756,18572.0
2024-09-06 14:20:00,79.82,79.87,79.7,79.71,21600.0,79.1351,79.1847,79.0161,79.026,21600.0
2024-09-06 14:25:00,79.74,79.85,79.67,79.85,18530.0,79.0558,79.1648,78.9864,79.1648,18530.0
2024-09-06 14:30:00,79.82,79.91,79.73,79.76,10141.0,79.1351,79.2243,79.0459,79.0756,10141.0
2024-09-06 14:35:00,79.76,79.81,79.72,79.73,5475.0,79.0756,79.1252,79.0359,79.0459,5475.0
2024-09-06 14:40:00,79.77,79.93,79.76,79.92,9578.0,79.0855,79.2441,79.0756,79.2342,9578.0
2024-09-06 14:45:00,79.91,79.91,79.77,79.85,5247.0,79.2243,79.2243,79.0855,79.1648,5247.0
2024-09-06 14:50:00,79.88,79.88,79.76,79.87,8767.0,79.1946,79.1946,79.0756,79.1847,8767.0
2024-09-06 14:55:00,79.89,80.03,79.89,79.98,11371.0,79.2045,79.3433,79.2045,79.2937,11371.0
2024-09-06 15:00:00,79.97,80.15,79.97,80.12,21184.0,79.2838,79.4623,79.2838,79.4325,21184.0
2024-09-06 15:05:00,80.12,80.24,80.12,80.19,24499.0,79.4325,79.5515,79.4325,79.5019,24499.0
2024-09-06 15:10:00,80.22,80.27,80.11,80.17,32841.0,79.5317,79.5812,79.4226,79.4821,32841.0
2024-09-06 15:15:00,80.21,80.22,80.1,80.11,17061.0,79.5217,79.5317,79.4127,79.4226,17061.0
2024-09-06 15:20:00,80.13,80.27,80.13,80.25,37343.0,79.4424,79.5812,79.4424,79.5614,37343.0
2024-09-06 15:25:00,80.26,80.4,80.23,80.24,27483.0,79.5713,79.7101,79.5416,79.5515,27483.0
2024-09-06 15:30:00,80.24,80.24,80.12,80.13,28733.0,79.5515,79.5515,79.4325,79.4424,28733.0
2024-09-06 15:35:00,80.14,80.15,79.91,79.95,38137.0,79.4523,79.4623,79.2243,79.264,38137.0
2024-09-06 15:40:00,79.96,80.05,79.91,79.94,22631.0,79.2739,79.3631,79.2243,79.2541,22631.0
2024-09-06 15:45:00,79.94,80.26,79.94,80.25,44296.0,79.2541,79.5713,79.2541,79.5614,44296.0
2024-09-06 15:50:00,80.24,80.32,79.8,79.91,123499.0,79.5515,79.6308,79.1153,79.2243,123499.0
2024-09-06 15:55:00,79.92,79.99,79.74,79.98,186631.0,79.2342,79.3036,79.0558,79.2937,186631.0
2024-09-09 09:30:00,81.18,81.35,81.04,81.31,215799.0,80.4834,80.652,80.3446,80.6123,215799.0
2024-09-09 09:35:00,81.33,81.37,81.24,81.31,127318.0,80.6321,80.6718,80.5429,80.6123,127318.0
2024-09-09 09:40:00,81.3,81.3,81.16,81.21,54439.0,80.6024,80.6024,80.4636,80.5132,54439.0
2024-09-09 09:45:00,81.2,81.28,81.12,81.22,41199.0,80.5032,80.5826,80.4239,80.5231,41199.0
2024-09-09 09:50:00,81.2,81.39,81.16,81.32,21656.0,80.5032,80.6916,80.4636,80.6222,21656.0
2024-09-09 09:55:00,81.35,81.45,81.33,81.38,26004.0,80.652,80.7511,80.6321,80.6817,26004.0
2024-09-09 10:00:00,81.41,81.45,81.37,81.39,28052.0,80.7114,80.7511,80.6718,80.6916,28052.0
2024-09-09 10:05:00,81.41,81.5,81.36,81.47,17447.0,80.7114,80.8007,80.6619,80.7709,17447.0
2024-09-09 10:10:00,81.48,81.7,81.48,81.63,29433.0,80.7808,80.999,80.7808,80.9296,29433.0
2024-09-09 10:15:00,81.62,81.67,81.42,81.43,15261.0,80.9196,80.9692,80.7214,80.7313,15261.0
2024-09-09 10:20:00,81.38,81.48,81.22,81.27,30760.0,80.6817,80.7808,80.5231,80.5726,30760.0
2024-09-09 10:25:00,81.3,81.33,81.21,81.3,21120.0,80.6024,80.6321,80.5132,80.6024,21120.0
2024-09-09 10:30:00,81.23,81.24,80.99,81.09,30928.0,80.533,80.5429,80.295,80.3942,30928.0
2024-09-09 10:35:00,81.11,81.12,80.99,81.04,14466.0,80.414,80.4239,80.295,80.3446,14466.0
2024-09-09 10:40:00,81.04,81.07,80.91,80.95,10632.0,80.3446,80.3744,80.2157,80.2554,10632.0
2024-09-09 10:45:00,80.9,81.03,80.9,81.02,96999.0,80.2058,80.3347,80.2058,80.3248,96999.0
2024-09-09 10:50:00,81.03,81.12,80.99,81.05,46493.0,80.3347,80.4239,80.295,80.3545,46493.0
2024-09-09 10:55:00,81.05,81.13,80.82,80.82,39608.0,80.3545,80.4338,80.1265,80.1265,39608.0
2024-09-09 11:00:00,80.8,80.97,80.74,80.87,17164.0,80.1067,80.2752,80.0472,80.1761,17164.0
2024-09-09 11:05:00,80.87,81.0,80.82,80.95,13993.0,80.1761,80.305,80.1265,80.2554,13993.0
2024-09-09 11:10:00,80.86,80.88,80.67,80.71,21652.0,80.1662,80.186,79.9778,80.0175,21652.0
2024-09-09 11:15:00,80.67,80.71,80.63,80.68,10268.0,79.9778,80.0175,79.9381,79.9877,10268.0
2024-09-09 11:20:00,80.7,80.85,80.67,80.84,14140.0,80.0075,80.1563,79.9778,80.1463,14140.0
2024-09-09 11:25:00,80.87,81.08,80.81,81.08,17414.0,80.1761,80.3843,80.1166,80.3843,17414.0
2024-09-09 11:30:00,81.08,81.34,81.06,81.25,35230.0,80.3843,80.642,80.3644,80.5528,35230.0
2024-09-09 11:35:00,81.28,81.36,81.24,81.34,7596.0,80.5826,80.6619,80.5429,80.642,7596.0
2024-09-09 11:40:00,81.39,81.42,81.36,81.38,2927.0,80.6916,80.7214,80.6619,80.6817,2927.0
2024-09-09 11:45:00,81.39,81.54,81.39,81.54,4015.0,80.6916,80.8403,80.6916,80.8403,4015.0
2024-09-09 11:50:00,81.53,81.57,81.45,81.56,118279.0,80.8304,80.8701,80.7511,80.8602,118279.0
2024-09-09 11:55:00,81.57,81.59,81.55,81.59,28784.0,80.8701,80.8899,80.8502,80.8899,28784.0
2024-09-09 12:00:00,81.59,81.77,81.54,81.73,12320.0,80.8899,81.0684,80.8403,81.0287,12320.0
2024-09-09 12:05:00,81.73,81.74,81.6,81.65,23308.0,81.0287,81.0386,80.8998,80.9494,23308.0
2024-09-09 12:10:00,81.69,81.75,81.67,81.68,18930.0,80.989,81.0485,80.9692,80.9791,18930.0
2024-09-09 12:15:00,81.69,81.76,81.67,81.76,4081.0,80.989,81.0584,80.9692,81.0584,4081.0
2024-09-09 12:20:00,81.77,81.8,81.75,81.79,4133.0,81.0684,81.0981,81.0485,81.0882,4133.0
2024-09-09 12:25:00,81.76,81.87,81.76,81.85,5113.0,81.0584,81.1675,81.0584,81.1477,5113.0
2024-09-09 12:30:00,81.87,81.93,81.86,81.92,7866.0,81.1675,81.227,81.1576,81.2171,7866.0
2024-09-09 12:35:00,81.95,81.97,81.85,81.9,9532.0,81.2468,81.2666,81.1477,81.1972,9532.0
2024-09-09 12:40:00,81.91,82.06,81.9,81.98,29927.0,81.2072,81.3559,81.1972,81.2766,29927.0
2024-09-09 12:45:00,82.01,82.07,82.0,82.0,8051.0,81.3063,81.3658,81.2964,81.2964,8051.0
2024-09-09 12:50:00,82.0,82.08,82.0,82.03,18902.0,81.2964,81.3757,81.2964,81.3261,18902.0
2024-09-09 12:55:00,82.05,82.09,82.01,82.06,9449.0,81.346,81.3856,81.3063,81.3559,9449.0
2024-09-09 13:00:00,82.06,82.09,81.97,82.0,2100.0,81.3559,81.3856,81.2666,81.2964,2100.0
2024-09-09 13:05:00,82.02,82.1,82.02,82.09,6790.0,81.3162,81.3955,81.3162,81.3856,6790.0
2024-09-09 13:10:00,82.06,82.09,82.01,82.01,6431.0,81.3559,81.3856,81.3063,81.3063,6431.0
2024-09-09 13:15:00,82.0,82.07,81.98,82.03,4711.0,81.2964,81.3658,81.2766,81.3261,4711.0
2024-09-09 13:20:00,82.03,82.03,81.95,81.95,7803.0,81.3261,81.3261,81.2468,81.2468,7803.0
2024-09-09 13:25:00,81.97,82.02,81.97,81.99,8505.0,81.2666,81.3162,81.2666,81.2865,8505.0
2024-09-09 13:30:00,81.98,81.98,81.79,81.79,13331.0,81.2766,81.2766,81.0882,81.0882,13331.0
2024-09-09 13:35:00,81.8,81.95,81.77,81.95,6532.0,81.0981,81.2468,81.0684,81.2468,6532.0
2024-09-09 13:40:00,81.99,81.99,81.6,81.6,7457.0,81.2865,81.2865,80.8998,80.8998,7457.0
2024-09-09 13:45:00,81.59,81.79,81.56,81.79,16041.0,80.8899,81.0882,80.8602,81.0882,16041.0
2024-09-09 13:50:00,81.77,81.77,81.68,81.68,14303.0,81.0684,81.0684,80.9791,80.9791,14303.0
2024-09-09 13:55:00,81.68,81.68,81.48,81.51,12609.0,80.9791,80.9791,80.7808,80.8106,12609.0
2024-09-09 14:00:00,81.53,81.55,81.36,81.39,18156.0,80.8304,80.8502,80.6619,80.6916,18156.0
2024-09-09 14:05:00,81.37,81.41,81.32,81.34,18399.0,80.6718,80.7114,80.6222,80.642,18399.0
2024-09-09 14:10:00,81.36,81.4,81.31,81.32,6222.0,80.6619,80.7015,80.6123,80.6222,6222.0
2024-09-09 14:15:00,81.3,81.45,81.27,81.44,16878.0,80.6024,80.7511,80.5726,80.7412,16878.0
2024-09-09 14:20:00,81.4,81.42,81.35,81.42,3754.0,80.7015,80.7214,80.652,80.7214,3754.0
2024-09-09 14:25:00,81.44,81.45,81.28,81.28,4414.0,80.7412,80.7511,80.5826,80.5826,4414.0
2024-09-09 14:30:00,81.29,81.37,81.23,81.35,27509.0,80.5925,80.6718,80.533,80.652,27509.0
2024-09-09 14:35:00,81.36,81.37,81.09,81.09,7414.0,80.6619,80.6718,80.3942,80.3942,7414.0
2024-09-09 14:40:00,81.1,81.4,81.08,81.39,27338.0,80.4041,80.7015,80.3843,80.6916,27338.0
2024-09-09 14:45:00,81.39,81.42,81.36,81.38,16558.0,80.6916,80.7214,80.6619,80.6817,16558.0
2024-09-09 14:50:00,81.41,81.45,81.34,81.34,11870.0,80.7114,80.7511,80.642,80.642,11870.0
2024-09-09 14:55:00,81.32,81.37,81.31,81.32,13423.0,80.6222,80.6718,80.6123,80.6222,13423.0
2024-09-09 15:00:00,81.3,81.31,81.21,81.21,20325.0,80.6024,80.6123,80.5132,80.5132,20325.0
2024-09-09 15:05:00,81.19,81.35,81.19,81.35,12521.0,80.4933,80.652,80.4933,80.652,12521.0
2024-09-09 15:10:00,81.33,81.34,81.25,81.25,25083.0,80.6321,80.642,80.5528,80.5528,25083.0
2024-09-09 15:15:00,81.27,81.36,81.27,81.27,12370.0,80.5726,80.6619,80.5726,80.5726,12370.0
2024-09-09 15:20:00,81.26,81.27,81.15,81.25,99237.0,80.5627,80.5726,80.4537,80.5528,99237.0
2024-09-09 15:25:00,81.27,81.45,81.26,81.45,8627.0,80.5726,80.7511,80.5627,80.7511,8627.0
2024-09-09 15:30:00,81.47,81.59,81.43,81.48,25184.0,80.7709,80.8899,80.7313,80.7808,25184.0
2024-09-09 15:35:00,81.5,81.63,81.46,81.49,9152.0,80.8007,80.9296,80.761,80.7908,9152.0
2024-09-09 15:40:00,81.53,81.63,81.53,81.58,6535.0,80.8304,80.9296,80.8304,80.88,6535.0
2024-09-09 15:45:00,81.51,81.57,81.43,81.5,4415.0,80.8106,80.8701,80.7313,80.8007,4415.0
2024-09-09 15:50:00,81.5,81.59,81.3,81.49,24209.0,80.8007,80.8899,80.6024,80.7908,24209.0
2024-09-09 15:55:00,81.5,81.74,81.49,81.73,189258.0,80.8007,81.0386,80.7908,81.0287,189258.0
2024-09-10 09:30:00,82.3,82.39,82.18,82.23,144919.0,81.5938,81.683,81.4748,81.5244,144919.0
2024-09-10 09:35:00,82.23,82.28,82.13,82.15,55763.0,81.5244,81.574,81.4253,81.4451,55763.0
2024-09-10 09:40:00,82.14,82.33,82.12,82.33,37950.0,81.4352,81.6236,81.4154,81.6236,37950.0
2024-09-10 09:45:00,82.34,82.35,82.17,82.17,19790.0,81.6335,81.6434,81.4649,81.4649,19790.0
2024-09-10 09:50:00,82.18,82.27,82.08,82.27,22707.0,81.4748,81.5641,81.3757,81.5641,22707.0
2024-09-10 09:55:00,82.25,82.35,82.11,82.15,29750.0,81.5442,81.6434,81.4054,81.4451,29750.0
2024-09-10 10:00:00,82.13,82.17,82.05,82.09,47953.0,81.4253,81.4649,81.346,81.3856,47953.0
2024-09-10 10:05:00,82.09,82.21,81.86,82.12,51466.0,81.3856,81.5046,81.1576,81.4154,51466.0
2024-09-10 10:10:00,82.08,82.11,81.51,81.54,89113.0,81.3757,81.4054,80.8106,80.8403,89113.0
2024-09-10 10:15:00,81.54,81.7,81.45,81.67,54481.0,80.8403,80.999,80.7511,80.9692,54481.0
2024-09-10 10:20:00,81.68,81.71,81.5,81.53,26386.0,80.9791,81.0089,80.8007,80.8304,26386.0
2024-09-10 10:25:00,81.59,81.97,81.59,81.93,53942.0,80.8899,81.2666,80.8899,81.227,53942.0
2024-09-10 10:30:00,81.91,81.96,81.69,81.7,15177.0,81.2072,81.2567,80.989,80.999,15177.0
2024-09-10 10:35:00,81.8,81.9,81.69,81.81,16530.0,81.0981,81.1972,80.989,81.108,16530.0
2024-09-10 10:40:00,81.88,81.9,81.66,81.66,10967.0,81.1774,81.1972,80.9593,80.9593,10967.0
2024-09-10 10:45:00,81.71,81.82,81.63,81.79,10033.0,81.0089,81.1179,80.9296,81.0882,10033.0
2024-09-10 10:50:00,81.66,81.67,81.48,81.66,19270.0,80.9593,80.9692,80.7808,80.9593,19270.0
2024-09-10 10:55:00,81.67,81.73,81.58,81.71,9274.0,80.9692,81.0287,80.88,81.0089,9274.0
2024-09-10 11:00:00,81.7,81.72,81.67,81.72,2461.0,80.999,81.0188,80.9692,81.0188,2461.0
2024-09-10 11:05:00,81.7,81.85,81.63,81.85,18757.0,80.999,81.1477,80.9296,81.1477,18757.0
2024-09-10 11:10:00,81.89,81.98,81.81,81.88,14669.0,81.1873,81.2766,81.108,81.1774,14669.0
2024-09-10 11:15:00,81.9,82.0,81.88,81.96,8232.0,81.1972,81.2964,81.1774,81.2567,8232.0
2024-09-10 11:20:00,81.97,81.98,81.88,81.98,7861.0,81.2666,81.2766,81.1774,81.2766,7861.0
2024-09-10 11:25:00,82.02,82.08,82.0,82.0,10377.0,81.3162,81.3757,81.2964,81.2964,10377.0
2024-09-10 11:30:00,82.05,82.09,81.91,81.94,30378.0,81.346,81.3856,81.2072,81.2369,30378.0
2024-09-10 11:35:00,81.95,81.96,81.69,81.7,17042.0,81.2468,81.2567,80.989,80.999,17042.0
2024-09-10 11:40:00,81.73,81.85,81.71,81.77,11975.0,81.0287,81.1477,81.0089,81.0684,11975.0
2024-09-10 11:45:00,81.7,81.73,81.56,81.58,5867.0,80.999,81.0287,80.8602,80.88,5867.0
2024-09-10 11:50:00,81.57,81.57,81.27,81.32,17017.0,80.8701,80.8701,80.5726,80.6222,17017.0
2024-09-10 11:55:00,81.28,81.34,81.02,81.02,10827.0,80.5826,80.642,80.3248,80.3248,10827.0
2024-09-10 12:00:00,81.04,81.09,80.81,80.87,54177.0,80.3446,80.3942,80.1166,80.1761,54177.0
2024-09-10 12:05:00,80.95,81.05,80.92,80.94,36928.0,80.2554,80.3545,80.2257,80.2455,36928.0
2024-09-10 12:10:00,80.97,81.05,80.85,80.85,33903.0,80.2752,80.3545,80.1563,80.1563,33903.0
2024-09-10 12:15:00,80.89,81.06,80.84,81.05,27595.0,80.1959,80.3644,80.1463,80.3545,27595.0
2024-09-10 12:20:00,81.07,81.15,81.02,81.15,20502.0,80.3744,80.4537,80.3248,80.4537,20502.0
2024-09-10 12:25:00,81.16,81.16,81.03,81.07,10797.0,80.4636,80.4636,80.3347,80.3744,10797.0
2024-09-10 12:30:00,81.05,81.16,81.02,81.16,4160.0,80.3545,80.4636,80.3248,80.4636,4160.0
2024-09-10 12:35:00,81.15,81.24,81.1,81.17,5589.0,80.4537,80.5429,80.4041,80.4735,5589.0
2024-09-10 12:40:00,81.23,81.29,81.16,81.26,34477.0,80.533,80.5925,80.4636,80.5627,34477.0
2024-09-10 12:45:00,81.27,81.29,81.17,81.27,5960.0,80.5726,80.5925,80.4735,80.5726,5960.0
2024-09-10 12:50:00,81.3,81.5,81.27,81.49,15539.0,80.6024,80.8007,80.5726,80.7908,15539.0
2024-09-10 12:55:00,81.52,81.52,81.33,81.33,14611.0,80.8205,80.8205,80.6321,80.6321,14611.0
2024-09-10 13:00:00,81.33,81.44,81.29,81.44,7475.0,80.6321,80.7412,80.5925,80.7412,7475.0
2024-09-10 13:05:00,81.45,81.55,81.45,81.54,6100.0,80.7511,80.8502,80.7511,80.8403,6100.0
2024-09-10 13:10:00,81.56,81.8,81.56,81.79,43535.0,80.8602,81.0981,80.8602,81.0882,43535.0
2024-09-10 13:15:00,81.8,81.87,81.77,81.8,33706.0,81.0981,81.1675,81.0684,81.0981,33706.0
2024-09-10 13:20:00,81.76,81.84,81.68,81.83,49189.0,81.0584,81.1378,80.9791,81.1278,49189.0
2024-09-10 13:25:00,81.83,81.83,81.67,81.69,3400.0,81.1278,81.1278,80.9692,80.989,3400.0
2024-09-10 13:30:00,81.69,81.82,81.68,81.81,6867.0,80.989,81.1179,80.9791,81.108,6867.0
2024-09-10 13:35:00,81.81,81.87,81.78,81.79,5380.0,81.108,81.1675,81.0783,81.0882,5380.0
2024-09-10 13:40:00,81.87,81.92,81.84,81.88,21029.0,81.1675,81.2171,81.1378,81.1774,21029.0
2024-09-10 13:45:00,81.9,81.93,81.81,81.83,10729.0,81.1972,81.227,81.108,81.1278,10729.0
2024-09-10 13:50:00,81.82,81.91,81.82,81.86,2989.0,81.1179,81.2072,81.1179,81.1576,2989.0
2024-09-10 13:55:00,81.9,81.93,81.84,81.87,4150.0,81.1972,81.227,81.1378,81.1675,4150.0
2024-09-10 14:00:00,81.89,82.09,81.89,82.06,24131.0,81.1873,81.3856,81.1873,81.3559,24131.0
2024-09-10 14:05:00,82.03,82.07,82.01,82.07,4070.0,81.3261,81.3658,81.3063,81.3658,4070.0
2024-09-10 14:10:00,82.09,82.11,82.01,82.06,5582.0,81.3856,81.4054,81.3063,81.3559,5582.0
2024-09-10 14:15:00,82.09,82.15,82.06,82.1,6656.0,81.3856,81.4451,81.3559,81.3955,6656.0
2024-09-10 14:20:00,82.09,82.12,81.97,82.08,13284.0,81.3856,81.4154,81.2666,81.3757,13284.0
2024-09-10 14:25:00,82.09,82.15,82.03,82.15,5854.0,81.3856,81.4451,81.3261,81.4451,5854.0
2024-09-10 14:30:00,82.15,82.27,82.13,82.23,8259.0,81.4451,81.5641,81.4253,81.5244,8259.0
2024-09-10 14:35:00,82.24,82.27,82.17,82.26,5459.0,81.5343,81.5641,81.4649,81.5542,5459.0
2024-09-10 14:40:00,82.28,82.29,82.2,82.25,13409.0,81.574,81.5839,81.4947,81.5442,13409.0
2024-09-10 14:45:00,82.26,82.27,82.22,82.23,5410.0,81.5542,81.5641,81.5145,81.5244,5410.0
2024-09-10 14:50:00,82.23,82.27,82.16,82.25,12335.0,81.5244,81.5641,81.455,81.5442,12335.0
2024-09-10 14:55:00,82.25,82.27,82.2,82.25,6190.0,81.5442,81.5641,81.4947,81.5442,6190.0
2024-09-10 15:00:00,82.24,82.27,82.21,82.23,5252.0,81.5343,81.5641,81.5046,81.5244,5252.0
2024-09-10 15:05:00,82.24,82.28,82.2,82.23,5558.0,81.5343,81.574,81.4947,81.5244,5558.0
2024-09-10 15:10:00,82.25,82.31,82.24,82.31,6108.0,81.5442,81.6037,81.5343,81.6037,6108.0
2024-09-10 15:15:00,82.3,82.31,82.26,82.29,15815.0,81.5938,81.6037,81.5542,81.5839,15815.0
2024-09-10 15:20:00,82.3,82.35,82.3,82.34,10398.0,81.5938,81.6434,81.5938,81.6335,10398.0
2024-09-10 15:25:00,82.34,82.41,82.32,82.4,13672.0,81.6335,81.7029,81.6136,81.693,13672.0
2024-09-10 15:30:00,82.39,82.43,82.34,82.4,15603.0,81.683,81.7227,81.6335,81.693,15603.0
2024-09-10 15:35:00,82.39,82.39,82.23,82.23,24555.0,81.683,81.683,81.5244,81.5244,24555.0
2024-09-10 15:40:00,82.26,82.34,82.26,82.31,13306.0,81.5542,81.6335,81.5542,81.6037,13306.0
2024-09-10 15:45:00,82.31,82.4,82.29,82.36,35427.0,81.6037,81.693,81.5839,81.6533,35427.0
2024-09-10 15:50:00,82.35,82.44,82.26,82.42,29976.0,81.6434,81.7326,81.5542,81.7128,29976.0
2024-09-10 15:55:00,82.44,82.53,82.39,82.43,94610.0,81.7326,81.8218,81.683,81.7227,94610.0
2024-09-11 09:30:00,82.38,82.39,81.75,81.76,188319.0,81.6731,81.683,81.0485,81.0584,188319.0
2024-09-11 09:35:00,81.76,81.88,81.61,81.61,65982.0,81.0584,81.1774,80.9097,80.9097,65982.0
2024-09-11 09:40:00,81.59,81.73,81.49,81.6,59542.0,80.8899,81.0287,80.7908,80.8998,59542.0
2024-09-11 09:45:00,81.62,81.65,81.29,81.4,50984.0,80.9196,80.9494,80.5925,80.7015,50984.0
2024-09-11 09:50:00,81.38,81.4,81.22,81.28,66137.0,80.6817,80.7015,80.5231,80.5826,66137.0
2024-09-11 09:55:00,81.34,81.39,81.12,81.15,25023.0,80.642,80.6916,80.4239,80.4537,25023.0
2024-09-11 10:00:00,81.13,81.2,80.84,81.02,141841.0,80.4338,80.5032,80.1463,80.3248,141841.0
2024-09-11 10:05:00,81.01,81.02,80.9,80.95,22999.0,80.3149,80.3248,80.2058,80.2554,22999.0
2024-09-11 10:10:00,80.92,80.95,80.41,80.43,81880.0,80.2257,80.2554,79.72,79.7399,81880.0
2024-09-11 10:15:00,80.41,80.47,80.2,80.22,108995.0,79.72,79.7795,79.5118,79.5317,108995.0
2024-09-11 10:20:00,80.19,80.47,80.13,80.25,75454.0,79.5019,79.7795,79.4424,79.5614,75454.0
2024-09-11 10:25:00,80.24,80.33,80.12,80.14,28697.0,79.5515,79.6407,79.4325,79.4523,28697.0
2024-09-11 10:30:00,80.12,80.12,79.89,79.96,45996.0,79.4325,79.4325,79.2045,79.2739,45996.0
2024-09-11 10:35:00,79.96,80.17,79.95,80.02,18888.0,79.2739,79.4821,79.264,79.3334,18888.0
2024-09-11 10:40:00,79.95,80.01,79.79,79.83,29695.0,79.264,79.3235,79.1053,79.145,29695.0
2024-09-11 10:45:00,79.91,79.96,79.75,79.78,69754.0,79.2243,79.2739,79.0657,79.0954,69754.0
2024-09-11 10:50:00,79.76,79.87,79.75,79.87,23373.0,79.0756,79.1847,79.0657,79.1847,23373.0
2024-09-11 10:55:00,79.88,80.13,79.79,80.12,52991.0,79.1946,79.4424,79.1053,79.4325,52991.0
2024-09-11 11:00:00,80.09,80.13,79.93,80.1,24114.0,79.4028,79.4424,79.2441,79.4127,24114.0
2024-09-11 11:05:00,80.11,80.41,80.11,80.26,74826.0,79.4226,79.72,79.4226,79.5713,74826.0
2024-09-11 11:10:00,80.25,80.59,80.19,80.53,122888.0,79.5614,79.8985,79.5019,79.839,122888.0
2024-09-11 11:15:00,80.54,80.61,80.45,80.5,49872.0,79.8489,79.9183,79.7597,79.8093,49872.0
2024-09-11 11:20:00,80.48,80.48,80.28,80.34,13017.0,79.7894,79.7894,79.5911,79.6506,13017.0
2024-09-11 11:25:00,80.32,80.5,80.32,80.5,9048.0,79.6308,79.8093,79.6308,79.8093,9048.0
2024-09-11 11:30:00,80.48,80.66,80.46,80.55,18543.0,79.7894,79.9679,79.7696,79.8588,18543.0
2024-09-11 11:35:00,80.58,81.0,80.57,81.0,40566.0,79.8886,80.305,79.8787,80.305,40566.0
2024-09-11 11:40:00,80.95,81.22,80.94,81.19,71614.0,80.2554,80.5231,80.2455,80.4933,71614.0
2024-09-11 11:45:00,81.22,81.3,81.18,81.22,22672.0,80.5231,80.6024,80.4834,80.5231,22672.0
2024-09-11 11:50:00,81.19,81.23,81.06,81.08,26363.0,80.4933,80.533,80.3644,80.3843,26363.0
2024-09-11 11:55:00,81.05,81.13,80.69,81.12,17944.0,80.3545,80.4338,79.9976,80.4239,17944.0
2024-09-11 12:00:00,81.12,81.52,81.06,81.51,25382.0,80.4239,80.8205,80.3644,80.8106,25382.0
2024-09-11 12:05:00,81.52,81.68,81.44,81.45,41817.0,80.8205,80.9791,80.7412,80.7511,41817.0
2024-09-11 12:10:00,81.49,81.61,81.39,81.45,16646.0,80.7908,80.9097,80.6916,80.7511,16646.0
2024-09-11 12:15:00,81.63,81.63,81.48,81.62,21148.0,80.9296,80.9296,80.7808,80.9196,21148.0
2024-09-11 12:20:00,81.65,81.76,81.49,81.66,9912.0,80.9494,81.0584,80.7908,80.9593,9912.0
2024-09-11 12:25:00,81.67,81.81,81.63,81.8,12077.0,80.9692,81.108,80.9296,81.0981,12077.0
2024-09-11 12:30:00,81.81,81.91,81.73,81.74,39455.0,81.108,81.2072,81.0287,81.0386,39455.0
2024-09-11 12:35:00,81.75,81.97,81.75,81.95,6694.0,81.0485,81.2666,81.0485,81.2468,6694.0
2024-09-11 12:40:00,81.98,82.01,81.72,81.83,24581.0,81.2766,81.3063,81.0188,81.1278,24581.0
2024-09-11 12:45:00,81.83,81.9,81.8,81.8,11907.0,81.1278,81.1972,81.0981,81.0981,11907.0
2024-09-11 12:50:00,81.83,82.01,81.82,82.01,20211.0,81.1278,81.3063,81.1179,81.3063,20211.0
2024-09-11 12:55:00,81.99,82.0,81.84,81.97,6949.0,81.2865,81.2964,81.1378,81.2666,6949.0
2024-09-11 13:00:00,82.01,82.23,82.01,82.2,9414.0,81.3063,81.5244,81.3063,81.4947,9414.0
2024-09-11 13:05:00,82.18,82.43,82.18,82.34,13329.0,81.4748,81.7227,81.4748,81.6335,13329.0
2024-09-11 13:10:00,82.36,82.52,82.36,82.4,16835.0,81.6533,81.8119,81.6533,81.693,16835.0
2024-09-11 13:15:00,82.42,82.43,82.35,82.37,8119.0,81.7128,81.7227,81.6434,81.6632,8119.0
2024-09-11 13:20:00,82.34,82.35,82.2,82.26,12129.0,81.6335,81.6434,81.4947,81.5542,12129.0
2024-09-11 13:25:00,82.26,82.46,82.26,82.44,13777.0,81.5542,81.7524,81.5542,81.7326,13777.0
2024-09-11 13:30:00,82.44,82.54,82.42,82.47,18305.0,81.7326,81.8317,81.7128,81.7624,18305.0
2024-09-11 13:35:00,82.51,82.54,82.46,82.5,6191.0,81.802,81.8317,81.7524,81.7921,6191.0
2024-09-11 13:40:00,82.55,82.66,82.55,82.64,23548.0,81.8417,81.9507,81.8417,81.9309,23548.0
2024-09-11 13:45:00,82.64,82.95,82.63,82.95,34263.0,81.9309,82.2382,81.921,82.2382,34263.0
2024-09-11 13:50:00,82.94,83.02,82.73,82.76,24146.0,82.2283,82.3076,82.0201,82.0499,24146.0
2024-09-11 13:55:00,82.77,82.81,82.59,82.72,32298.0,82.0598,82.0994,81.8813,82.0102,32298.0
2024-09-11 14:00:00,82.74,82.86,82.72,82.85,9030.0,82.03,82.149,82.0102,82.1391,9030.0
2024-09-11 14:05:00,82.82,82.91,82.8,82.87,6377.0,82.1093,82.1986,82.0895,82.1589,6377.0
2024-09-11 14:10:00,82.88,82.94,82.8,82.8,12205.0,82.1688,82.2283,82.0895,82.0895,12205.0
2024-09-11 14:15:00,82.8,82.88,82.69,82.72,10841.0,82.0895,82.1688,81.9805,82.0102,10841.0
2024-09-11 14:20:00,82.77,82.93,82.77,82.93,4228.0,82.0598,82.2184,82.0598,82.2184,4228.0
2024-09-11 14:25:00,82.89,83.1,82.89,83.1,36323.0,82.1787,82.3869,82.1787,82.3869,36323.0
2024-09-11 14:30:00,83.1,83.23,83.07,83.23,9833.0,82.3869,82.5158,82.3572,82.5158,9833.0
2024-09-11 14:35:00,83.15,83.3,83.11,83.3,23967.0,82.4365,82.5852,82.3969,82.5852,23967.0
2024-09-11 14:40:00,83.31,83.58,83.31,83.44,67946.0,82.5951,82.8628,82.5951,82.724,67946.0
2024-09-11 14:45:00,83.47,83.47,83.25,83.4,24225.0,82.7538,82.7538,82.5357,82.6844,24225.0
2024-09-11 14:50:00,83.42,83.42,83.14,83.22,32352.0,82.7042,82.7042,82.4266,82.5059,32352.0
2024-09-11 14:55:00,83.13,83.37,83.13,83.25,10118.0,82.4167,82.6546,82.4167,82.5357,10118.0
2024-09-11 15:00:00,83.25,83.26,83.15,83.21,10189.0,82.5357,82.5456,82.4365,82.496,10189.0
2024-09-11 15:05:00,83.25,83.41,83.24,83.38,15000.0,82.5357,82.6943,82.5257,82.6645,15000.0
2024-09-11 15:10:00,83.41,83.52,83.34,83.48,33745.0,82.6943,82.8033,82.6249,82.7637,33745.0
2024-09-11 15:15:00,83.47,83.66,83.42,83.56,41000.0,82.7538,82.9421,82.7042,82.843,41000.0
2024-09-11 15:20:00,83.53,83.7,83.53,83.68,10153.0,82.8133,82.9818,82.8133,82.962,10153.0
2024-09-11 15:25:00,83.72,83.79,83.68,83.77,29993.0,83.0016,83.071,82.962,83.0512,29993.0
2024-09-11 15:30:00,83.78,83.81,83.63,83.8,33163.0,83.0611,83.0909,82.9124,83.0809,33163.0
2024-09-11 15:35:00,83.79,83.8,83.64,83.64,12693.0,83.071,83.0809,82.9223,82.9223,12693.0
2024-09-11 15:40:00,83.66,83.7,83.4,83.6,52534.0,82.9421,82.9818,82.6844,82.8827,52534.0
2024-09-11 15:45:00,83.61,83.77,83.54,83.76,56245.0,82.8926,83.0512,82.8232,83.0413,56245.0
2024-09-11 15:50:00,83.75,83.99,83.59,83.99,79040.0,83.0314,83.2693,82.8727,83.2693,79040.0
2024-09-11 15:55:00,83.99,84.38,83.99,84.05,113442.0,83.2693,83.656,83.2693,83.3288,113442.0
2024-09-12 09:30:00,84.27,84.3,84.1,84.19,114517.0,83.5469,83.5766,83.3784,83.4676,114517.0
2024-09-12 09:35:00,84.21,84.36,84.11,84.22,50475.0,83.4874,83.6361,83.3883,83.4973,50475.0
2024-09-12 09:40:00,84.22,84.35,84.11,84.17,38933.0,83.4973,83.6262,83.3883,83.4478,38933.0
2024-09-12 09:45:00,84.21,84.21,83.63,83.7,51799.0,83.4874,83.4874,82.9124,82.9818,51799.0
2024-09-12 09:50:00,83.67,83.95,83.58,83.93,40409.0,82.9521,83.2297,82.8628,83.2098,40409.0
2024-09-12 09:55:00,83.9,83.92,83.76,83.91,18716.0,83.1801,83.1999,83.0413,83.19,18716.0
2024-09-12 10:00:00,83.9,83.98,83.75,83.8,33369.0,83.1801,83.2594,83.0314,83.0809,33369.0
2024-09-12 10:05:00,83.82,83.96,83.78,83.92,19130.0,83.1008,83.2396,83.0611,83.1999,19130.0
2024-09-12 10:10:00,83.93,84.43,83.9,84.4,39325.0,83.2098,83.7055,83.1801,83.6758,39325.0
2024-09-12 10:15:00,84.4,84.57,84.31,84.52,39256.0,83.6758,83.8443,83.5866,83.7948,39256.0
2024-09-12 10:20:00,84.5,84.57,84.4,84.44,35209.0,83.7749,83.8443,83.6758,83.7154,35209.0
2024-09-12 10:25:00,84.48,84.55,84.47,84.51,14895.0,83.7551,83.8245,83.7452,83.7848,14895.0
2024-09-12 10:30:00,84.52,84.64,84.48,84.61,100149.0,83.7948,83.9137,83.7551,83.884,100149.0
2024-09-12 10:35:00,84.57,84.57,84.06,84.33,90029.0,83.8443,83.8443,83.3387,83.6064,90029.0
2024-09-12 10:40:00,84.3,84.48,84.3,84.46,24577.0,83.5766,83.7551,83.5766,83.7353,24577.0
2024-09-12 10:45:00,84.43,84.47,84.3,84.45,21962.0,83.7055,83.7452,83.5766,83.7254,21962.0
2024-09-12 10:50:00,84.43,84.45,84.34,84.39,9704.0,83.7055,83.7254,83.6163,83.6659,9704.0
2024-09-12 10:55:00,84.42,84.52,84.08,84.09,37222.0,83.6956,83.7948,83.3585,83.3684,37222.0
2024-09-12 11:00:00,84.08,84.35,83.97,84.35,22611.0,83.3585,83.6262,83.2495,83.6262,22611.0
2024-09-12 11:05:00,84.34,84.45,84.33,84.42,26798.0,83.6163,83.7254,83.6064,83.6956,26798.0
2024-09-12 11:10:00,84.38,84.75,84.37,84.68,80730.0,83.656,84.0228,83.646,83.9534,80730.0
2024-09-12 11:15:00,84.68,84.71,84.35,84.45,35887.0,83.9534,83.9831,83.6262,83.7254,35887.0
2024-09-12 11:20:00,84.44,84.5,84.34,84.41,17636.0,83.7154,83.7749,83.6163,83.6857,17636.0
2024-09-12 11:25:00,84.44,84.44,84.17,84.26,53759.0,83.7154,83.7154,83.4478,83.537,53759.0
2024-09-12 11:30:00,84.25,84.36,84.19,84.31,12044.0,83.5271,83.6361,83.4676,83.5866,12044.0
2024-09-12 11:35:00,84.34,84.39,84.25,84.29,4780.0,83.6163,83.6659,83.5271,83.5667,4780.0
2024-09-12 11:40:00,84.29,84.4,84.17,84.18,5483.0,83.5667,83.6758,83.4478,83.4577,5483.0
2024-09-12 11:45:00,84.2,84.2,84.06,84.16,5050.0,83.4775,83.4775,83.3387,83.4378,5050.0
2024-09-12 11:50:00,84.15,84.26,84.1,84.15,15859.0,83.4279,83.537,83.3784,83.4279,15859.0
2024-09-12 11:55:00,84.15,84.18,84.03,84.06,5830.0,83.4279,83.4577,83.309,83.3387,5830.0
2024-09-12 12:00:00,84.11,84.29,84.09,84.28,34770.0,83.3883,83.5667,83.3684,83.5568,34770.0
2024-09-12 12:05:00,84.29,84.29,84.21,84.28,19692.0,83.5667,83.5667,83.4874,83.5568,19692.0
2024-09-12 12:10:00,84.3,84.3,84.24,84.3,2626.0,83.5766,83.5766,83.5172,83.5766,2626.0
2024-09-12 12:15:00,84.33,84.35,84.26,84.32,14668.0,83.6064,83.6262,83.537,83.5965,14668.0
2024-09-12 12:20:00,84.35,84.42,84.29,84.31,49934.0,83.6262,83.6956,83.5667,83.5866,49934.0
2024-09-12 12:25:00,84.36,84.42,84.34,84.38,29247.0,83.6361,83.6956,83.6163,83.656,29247.0
2024-09-12 12:30:00,84.35,84.38,84.34,84.38,3181.0,83.6262,83.656,83.6163,83.656,3181.0
2024-09-12 12:35:00,84.4,84.45,84.34,84.36,13470.0,83.6758,83.7254,83.6163,83.6361,13470.0
2024-09-12 12:40:00,84.33,84.46,84.32,84.41,4343.0,83.6064,83.7353,83.5965,83.6857,4343.0
2024-09-12 12:45:00,84.44,84.5,84.41,84.49,7328.0,83.7154,83.7749,83.6857,83.765,7328.0
2024-09-12 12:50:00,84.54,84.77,84.54,84.76,9782.0,83.8146,84.0426,83.8146,84.0327,9782.0
2024-09-12 12:55:00,84.76,84.94,84.72,84.91,23639.0,84.0327,84.2112,83.993,84.1814,23639.0
2024-09-12 13:00:00,84.91,84.96,84.89,84.94,8696.0,84.1814,84.231,84.1616,84.2112,8696.0
2024-09-12 13:05:00,84.9,85.0,84.89,84.96,19594.0,84.1715,84.2706,84.1616,84.231,19594.0
2024-09-12 13:10:00,84.98,85.02,84.92,85.02,22515.0,84.2508,84.2905,84.1913,84.2905,22515.0
2024-09-12 13:15:00,85.04,85.06,85.01,85.04,16478.0,84.3103,84.3301,84.2806,84.3103,16478.0
2024-09-12 13:20:00,85.01,85.18,84.95,85.16,14047.0,84.2806,84.4491,84.2211,84.4293,14047.0
2024-09-12 13:25:00,85.17,85.2,85.1,85.15,9193.0,84.4392,84.4689,84.3698,84.4194,9193.0
2024-09-12 13:30:00,85.15,85.18,85.11,85.18,4765.0,84.4194,84.4491,84.3797,84.4491,4765.0
2024-09-12 13:35:00,85.18,85.33,85.18,85.33,23991.0,84.4491,84.5978,84.4491,84.5978,23991.0
2024-09-12 13:40:00,85.32,85.33,85.25,85.3,29241.0,84.5879,84.5978,84.5185,84.5681,29241.0
2024-09-12 13:45:00,85.35,85.43,85.34,85.38,14370.0,84.6176,84.697,84.6077,84.6474,14370.0
2024-09-12 13:50:00,85.42,85.53,85.41,85.49,26630.0,84.687,84.7961,84.6771,84.7564,26630.0
2024-09-12 13:55:00,85.52,85.59,85.41,85.52,39820.0,84.7862,84.8556,84.6771,84.7862,39820.0
2024-09-12 14:00:00,85.52,85.56,85.48,85.52,10075.0,84.7862,84.8258,84.7465,84.7862,10075.0
2024-09-12 14:05:00,85.52,85.52,85.27,85.33,19811.0,84.7862,84.7862,84.5383,84.5978,19811.0
2024-09-12 14:10:00,85.36,85.41,85.31,85.37,11527.0,84.6276,84.6771,84.578,84.6375,11527.0
2024-09-12 14:15:00,85.37,85.39,85.32,85.34,16165.0,84.6375,84.6573,84.5879,84.6077,16165.0
2024-09-12 14:20:00,85.34,85.49,85.33,85.49,7290.0,84.6077,84.7564,84.5978,84.7564,7290.0
2024-09-12 14:25:00,85.49,85.52,85.48,85.48,18140.0,84.7564,84.7862,84.7465,84.7465,18140.0
2024-09-12 14:30:00,85.52,85.56,85.36,85.5,23025.0,84.7862,84.8258,84.6276,84.7664,23025.0
2024-09-12 14:35:00,85.51,85.59,85.51,85.56,25372.0,84.7763,84.8556,84.7763,84.8258,25372.0
2024-09-12 14:40:00,85.56,85.58,85.5,85.51,13432.0,84.8258,84.8457,84.7664,84.7763,13432.0
2024-09-12 14:45:00,85.52,85.52,85.4,85.42,24378.0,84.7862,84.7862,84.6672,84.687,24378.0
2024-09-12 14:50:00,85.43,85.43,84.74,85.12,82148.0,84.697,84.697,84.0129,84.3896,82148.0
2024-09-12 14:55:00,85.13,85.4,85.13,85.4,28597.0,84.3995,84.6672,84.3995,84.6672,28597.0
2024-09-12 15:00:00,85.36,85.37,85.24,85.25,22489.0,84.6276,84.6375,84.5086,84.5185,22489.0
2024-09-12 15:05:00,85.28,85.41,85.28,85.39,11496.0,84.5482,84.6771,84.5482,84.6573,11496.0
2024-09-12 15:10:00,85.36,85.4,85.31,85.37,14112.0,84.6276,84.6672,84.578,84.6375,14112.0
2024-09-12 15:15:00,85.36,85.44,85.34,85.43,17477.0,84.6276,84.7069,84.6077,84.697,17477.0
2024-09-12 15:20:00,85.44,85.44,85.33,85.38,4472.0,84.7069,84.7069,84.5978,84.6474,4472.0
2024-09-12 15:25:00,85.4,85.43,85.3,85.39,5519.0,84.6672,84.697,84.5681,84.6573,5519.0
2024-09-12 15:30:00,85.34,85.43,85.34,85.4,6318.0,84.6077,84.697,84.6077,84.6672,6318.0
2024-09-12 15:35:00,85.39,85.5,85.39,85.47,15653.0,84.6573,84.7664,84.6573,84.7366,15653.0
2024-09-12 15:40:00,85.46,85.54,85.41,85.5,46455.0,84.7267,84.806,84.6771,84.7664,46455.0
2024-09-12 15:45:00,85.49,85.53,85.25,85.3,75574.0,84.7564,84.7961,84.5185,84.5681,75574.0
2024-09-12 15:50:00,85.29,85.41,85.21,85.25,60288.0,84.5582,84.6771,84.4788,84.5185,60288.0
2024-09-12 15:55:00,85.26,85.49,85.26,85.49,94853.0,84.5284,84.7564,84.5284,84.7564,94853.0
2024-09-13 09:30:00,85.65,85.85,85.57,85.84,82959.0,84.9151,85.1133,84.8358,85.1034,82959.0
2024-09-13 09:35:00,85.84,85.92,85.81,85.86,48643.0,85.1034,85.1827,85.0737,85.1233,48643.0
2024-09-13 09:40:00,85.85,86.0,85.81,86.0,54653.0,85.1133,85.2621,85.0737,85.2621,54653.0
2024-09-13 09:45:00,85.98,86.12,85.93,86.09,44667.0,85.2422,85.381,85.1927,85.3513,44667.0
2024-09-13 09:50:00,86.09,86.11,86.02,86.05,22645.0,85.3513,85.3711,85.2819,85.3116,22645.0
2024-09-13 09:55:00,86.05,86.1,86.0,86.04,39533.0,85.3116,85.3612,85.2621,85.3017,39533.0
2024-09-13 10:00:00,86.11,86.3,85.74,86.05,64125.0,85.3711,85.5595,85.0043,85.3116,64125.0
2024-09-13 10:05:00,86.11,86.13,85.95,86.09,14601.0,85.3711,85.3909,85.2125,85.3513,14601.0
2024-09-13 10:10:00,86.1,86.25,86.03,86.11,24087.0,85.3612,85.5099,85.2918,85.3711,24087.0
2024-09-13 10:15:00,86.13,86.29,86.12,86.22,57549.0,85.3909,85.5496,85.381,85.4802,57549.0
2024-09-13 10:20:00,86.25,86.44,86.19,86.44,20422.0,85.5099,85.6983,85.4504,85.6983,20422.0
2024-09-13 10:25:00,86.4,86.46,86.06,86.09,55063.0,85.6586,85.7181,85.3215,85.3513,55063.0
2024-09-13 10:30:00,86.09,86.1,85.81,86.03,44376.0,85.3513,85.3612,85.0737,85.2918,44376.0
2024-09-13 10:35:00,86.0,86.26,85.96,86.26,14033.0,85.2621,85.5198,85.2224,85.5198,14033.0
2024-09-13 10:40:00,86.27,86.53,86.27,86.48,22014.0,85.5297,85.7875,85.5297,85.7379,22014.0
2024-09-13 10:45:00,86.48,86.51,86.37,86.44,23009.0,85.7379,85.7677,85.6289,85.6983,23009.0
2024-09-13 10:50:00,86.41,86.41,86.21,86.26,15711.0,85.6685,85.6685,85.4703,85.5198,15711.0
2024-09-13 10:55:00,86.28,86.37,86.16,86.3,10769.0,85.5397,85.6289,85.4207,85.5595,10769.0
2024-09-13 11:00:00,86.28,86.35,86.27,86.32,9794.0,85.5397,85.6091,85.5297,85.5793,9794.0
2024-09-13 11:05:00,86.34,86.37,86.24,86.25,8530.0,85.5991,85.6289,85.5,85.5099,8530.0
2024-09-13 11:10:00,86.23,86.34,86.21,86.27,5626.0,85.4901,85.5991,85.4703,85.5297,5626.0
2024-09-13 11:15:00,86.27,86.31,86.25,86.28,3897.0,85.5297,85.5694,85.5099,85.5397,3897.0
2024-09-13 11:20:00,86.24,86.38,86.23,86.35,21942.0,85.5,85.6388,85.4901,85.6091,21942.0
2024-09-13 11:25:00,86.36,86.38,86.31,86.31,6073.0,85.619,85.6388,85.5694,85.5694,6073.0
2024-09-13 11:30:00,86.32,86.41,86.28,86.37,32918.0,85.5793,85.6685,85.5397,85.6289,32918.0
2024-09-13 11:35:00,86.37,86.41,86.27,86.36,8596.0,85.6289,85.6685,85.5297,85.619,8596.0
2024-09-13 11:40:00,86.37,86.47,86.37,86.45,28812.0,85.6289,85.728,85.6289,85.7082,28812.0
2024-09-13 11:45:00,86.48,86.6,86.48,86.56,7012.0,85.7379,85.8569,85.7379,85.8173,7012.0
2024-09-13 11:50:00,86.53,86.58,86.5,86.55,4130.0,85.7875,85.8371,85.7578,85.8073,4130.0
2024-09-13 11:55:00,86.58,86.59,86.55,86.55,11878.0,85.8371,85.847,85.8073,85.8073,11878.0
2024-09-13 12:00:00,86.56,86.63,86.53,86.55,17269.0,85.8173,85.8867,85.7875,85.8073,17269.0
2024-09-13 12:05:00,86.51,86.52,86.42,86.47,34495.0,85.7677,85.7776,85.6785,85.728,34495.0
2024-09-13 12:10:00,86.43,86.48,86.3,86.32,11943.0,85.6884,85.7379,85.5595,85.5793,11943.0
2024-09-13 12:15:00,86.31,86.32,86.25,86.3,18851.0,85.5694,85.5793,85.5099,85.5595,18851.0
2024-09-13 12:20:00,86.27,86.33,86.22,86.25,6022.0,85.5297,85.5892,85.4802,85.5099,6022.0
2024-09-13 12:25:00,86.24,86.26,86.21,86.22,2409.0,85.5,85.5198,85.4703,85.4802,2409.0
2024-09-13 12:30:00,86.22,86.25,86.2,86.23,10072.0,85.4802,85.5099,85.4603,85.4901,10072.0
2024-09-13 12:35:00,86.2,86.22,86.17,86.21,11411.0,85.4603,85.4802,85.4306,85.4703,11411.0
2024-09-13 12:40:00,86.21,86.26,86.19,86.2,16076.0,85.4703,85.5198,85.4504,85.4603,16076.0
2024-09-13 12:45:00,86.19,86.21,86.15,86.17,19796.0,85.4504,85.4703,85.4108,85.4306,19796.0
2024-09-13 12:50:00,86.17,86.4,86.16,86.4,11162.0,85.4306,85.6586,85.4207,85.6586,11162.0
2024-09-13 12:55:00,86.38,86.41,86.38,86.41,6687.0,85.6388,85.6685,85.6388,85.6685,6687.0
2024-09-13 13:00:00,86.41,86.47,86.4,86.44,16501.0,85.6685,85.728,85.6586,85.6983,16501.0
2024-09-13 13:05:00,86.46,86.54,86.46,86.49,7704.0,85.7181,85.7974,85.7181,85.7479,7704.0
2024-09-13 13:10:00,86.51,86.52,86.47,86.51,2313.0,85.7677,85.7776,85.728,85.7677,2313.0
2024-09-13 13:15:00,86.5,86.58,86.5,86.57,2346.0,85.7578,85.8371,85.7578,85.8272,2346.0
2024-09-13 13:20:00,86.55,86.57,86.42,86.45,13140.0,85.8073,85.8272,85.6785,85.7082,13140.0
2024-09-13 13:25:00,86.5,86.59,86.49,86.58,7414.0,85.7578,85.847,85.7479,85.8371,7414.0
2024-09-13 13:30:00,86.59,86.62,86.53,86.55,8685.0,85.847,85.8767,85.7875,85.8073,8685.0
2024-09-13 13:35:00,86.53,86.66,86.47,86.66,6712.0,85.7875,85.9164,85.728,85.9164,6712.0
2024-09-13 13:40:00,86.64,86.66,86.56,86.63,5852.0,85.8966,85.9164,85.8173,85.8867,5852.0
2024-09-13 13:45:00,86.63,86.64,86.61,86.63,4300.0,85.8867,85.8966,85.8668,85.8867,4300.0
2024-09-13 13:50:00,86.63,86.66,86.62,86.63,1307.0,85.8867,85.9164,85.8767,85.8867,1307.0
2024-09-13 13:55:00,86.62,86.63,86.51,86.53,17541.0,85.8767,85.8867,85.7677,85.7875,17541.0
2024-09-13 14:00:00,86.5,86.5,86.15,86.39,47896.0,85.7578,85.7578,85.4108,85.6487,47896.0
2024-09-13 14:05:00,86.41,86.65,86.41,86.59,17828.0,85.6685,85.9065,85.6685,85.847,17828.0
2024-09-13 14:10:00,86.58,86.61,86.45,86.48,8029.0,85.8371,85.8668,85.7082,85.7379,8029.0
2024-09-13 14:15:00,86.48,86.48,86.41,86.47,3226.0,85.7379,85.7379,85.6685,85.728,3226.0
2024-09-13 14:20:00,86.45,86.45,86.23,86.23,27701.0,85.7082,85.7082,85.4901,85.4901,27701.0
2024-09-13 14:25:00,86.2,86.24,86.13,86.16,21884.0,85.4603,85.5,85.3909,85.4207,21884.0
2024-09-13 14:30:00,86.16,86.17,86.09,86.16,11300.0,85.4207,85.4306,85.3513,85.4207,11300.0
2024-09-13 14:35:00,86.17,86.18,86.13,86.15,4257.0,85.4306,85.4405,85.3909,85.4108,4257.0
2024-09-13 14:40:00,86.14,86.3,86.14,86.18,11077.0,85.4009,85.5595,85.4009,85.4405,11077.0
2024-09-13 14:45:00,86.19,86.27,86.17,86.17,10988.0,85.4504,85.5297,85.4306,85.4306,10988.0
2024-09-13 14:50:00,86.13,86.19,86.08,86.19,7135.0,85.3909,85.4504,85.3414,85.4504,7135.0
2024-09-13 14:55:00,86.12,86.19,86.11,86.19,18460.0,85.381,85.4504,85.3711,85.4504,18460.0
2024-09-13 15:00:00,86.17,86.17,86.05,86.1,18672.0,85.4306,85.4306,85.3116,85.3612,18672.0
2024-09-13 15:05:00,86.12,86.19,86.12,86.15,20650.0,85.381,85.4504,85.381,85.4108,20650.0
2024-09-13 15:10:00,86.13,86.18,86.09,86.18,14366.0,85.3909,85.4405,85.3513,85.4405,14366.0
2024-09-13 15:15:00,86.15,86.29,86.15,86.24,17778.0,85.4108,85.5496,85.4108,85.5,17778.0
2024-09-13 15:20:00,86.24,86.28,86.2,86.25,4040.0,85.5,85.5397,85.4603,85.5099,4040.0
2024-09-13 15:25:00,86.29,86.34,86.2,86.29,574812.0,85.5496,85.5991,85.4603,85.5496,574812.0
2024-09-13 15:30:00,86.29,86.33,86.27,86.3,9480.0,85.5496,85.5892,85.5297,85.5595,9480.0
2024-09-13 15:35:00,86.31,86.31,86.17,86.25,17094.0,85.5694,85.5694,85.4306,85.5099,17094.0
2024-09-13 15:40:00,86.27,86.3,86.26,86.3,7946.0,85.5297,85.5595,85.5198,85.5595,7946.0
2024-09-13 15:45:00,86.33,86.37,86.29,86.3,21260.0,85.5892,85.6289,85.5496,85.5595,21260.0
2024-09-13 15:50:00,86.31,86.41,86.27,86.4,56993.0,85.5694,85.6685,85.5297,85.6586,56993.0
2024-09-13 15:55:00,86.39,86.45,86.29,86.33,83966.0,85.6487,85.7082,85.5496,85.5892,83966.0
2024-09-16 09:30:00,86.25,86.37,86.08,86.08,124289.0,85.5099,85.6289,85.3414,85.3414,124289.0
2024-09-16 09:35:00,86.07,86.08,85.97,86.03,44226.0,85.3315,85.3414,85.2323,85.2918,44226.0
2024-09-16 09:40:00,86.02,86.09,85.98,86.05,40800.0,85.2819,85.3513,85.2422,85.3116,40800.0
2024-09-16 09:45:00,86.04,86.25,85.99,86.25,26101.0,85.3017,85.5099,85.2521,85.5099,26101.0
2024-09-16 09:50:00,86.28,86.57,86.27,86.56,25554.0,85.5397,85.8272,85.5297,85.8173,25554.0
2024-09-16 09:55:00,86.54,86.61,86.44,86.48,18761.0,85.7974,85.8668,85.6983,85.7379,18761.0
2024-09-16 10:00:00,86.5,86.59,86.23,86.43,21312.0,85.7578,85.847,85.4901,85.6884,21312.0
2024-09-16 10:05:00,86.46,86.53,86.43,86.43,14038.0,85.7181,85.7875,85.6884,85.6884,14038.0
2024-09-16 10:10:00,86.45,86.52,86.41,86.52,7053.0,85.7082,85.7776,85.6685,85.7776,7053.0
2024-09-16 10:15:00,86.51,86.55,86.48,86.48,11004.0,85.7677,85.8073,85.7379,85.7379,11004.0
2024-09-16 10:20:00,86.48,86.49,86.28,86.28,18037.0,85.7379,85.7479,85.5397,85.5397,18037.0
2024-09-16 10:25:00,86.3,86.3,86.05,86.16,27084.0,85.5595,85.5595,85.3116,85.4207,27084.0
2024-09-16 10:30:00,86.13,86.13,85.69,85.76,98112.0,85.3909,85.3909,84.9547,85.0241,98112.0
2024-09-16 10:35:00,85.73,86.03,85.72,85.94,36322.0,84.9944,85.2918,84.9845,85.2026,36322.0
2024-09-16 10:40:00,85.99,86.09,85.97,86.07,17167.0,85.2521,85.3513,85.2323,85.3315,17167.0
2024-09-16 10:45:00,86.06,86.06,85.84,86.04,11307.0,85.3215,85.3215,85.1034,85.3017,11307.0
2024-09-16 10:50:00,86.06,86.12,85.9,85.91,17223.0,85.3215,85.381,85.1629,85.1728,17223.0
2024-09-16 10:55:00,85.93,86.01,85.93,85.94,3711.0,85.1927,85.272,85.1927,85.2026,3711.0
2024-09-16 11:00:00,85.9,85.91,85.78,85.86,13344.0,85.1629,85.1728,85.0439,85.1233,13344.0
2024-09-16 11:05:00,85.87,86.06,85.85,86.01,15784.0,85.1332,85.3215,85.1133,85.272,15784.0
2024-09-16 11:10:00,86.04,86.11,86.03,86.06,4280.0,85.3017,85.3711,85.2918,85.3215,4280.0
2024-09-16 11:15:00,86.05,86.11,86.03,86.11,4486.0,85.3116,85.3711,85.2918,85.3711,4486.0
2024-09-16 11:20:00,86.08,86.1,86.04,86.1,1483.0,85.3414,85.3612,85.3017,85.3612,1483.0
2024-09-16 11:25:00,86.15,86.19,85.96,85.96,14652.0,85.4108,85.4504,85.2224,85.2224,14652.0
2024-09-16 11:30:00,85.97,86.07,85.97,86.05,9734.0,85.2323,85.3315,85.2323,85.3116,9734.0
2024-09-16 11:35:00,86.09,86.09,85.95,85.99,2740.0,85.3513,85.3513,85.2125,85.2521,2740.0
2024-09-16 11:40:00,85.98,85.99,85.93,85.95,5178.0,85.2422,85.2521,85.1927,85.2125,5178.0
2024-09-16 11:45:00,85.89,85.97,85.89,85.96,7244.0,85.153,85.2323,85.153,85.2224,7244.0
2024-09-16 11:50:00,85.96,86.13,85.94,86.13,7775.0,85.2224,85.3909,85.2026,85.3909,7775.0
2024-09-16 11:55:00,86.14,86.14,86.1,86.12,11666.0,85.4009,85.4009,85.3612,85.381,11666.0
2024-09-16 12:00:00,86.12,86.14,86.01,86.01,7746.0,85.381,85.4009,85.272,85.272,7746.0
2024-09-16 12:05:00,86.04,86.1,86.02,86.1,1528.0,85.3017,85.3612,85.2819,85.3612,1528.0
2024-09-16 12:10:00,86.09,86.1,85.97,85.99,7826.0,85.3513,85.3612,85.2323,85.2521,7826.0
2024-09-16 12:15:00,85.97,85.99,85.89,85.89,7500.0,85.2323,85.2521,85.153,85.153,7500.0
2024-09-16 12:20:00,85.9,85.9,85.83,85.9,13973.0,85.1629,85.1629,85.0935,85.1629,13973.0
2024-09-16 12:25:00,85.92,86.15,85.92,86.15,11243.0,85.1827,85.4108,85.1827,85.4108,11243.0
2024-09-16 12:30:00,86.15,86.18,85.97,86.04,10295.0,85.4108,85.4405,85.2323,85.3017,10295.0
2024-09-16 12:35:00,86.08,86.12,86.08,86.08,4500.0,85.3414,85.381,85.3414,85.3414,4500.0
2024-09-16 12:40:00,86.1,86.1,86.06,86.06,940.0,85.3612,85.3612,85.3215,85.3215,940.0
2024-09-16 12:45:00,86.07,86.12,86.04,86.12,2570.0,85.3315,85.381,85.3017,85.381,2570.0
2024-09-16 12:50:00,86.12,86.18,86.12,86.16,3062.0,85.381,85.4405,85.381,85.4207,3062.0
2024-09-16 12:55:00,86.15,86.21,86.14,86.17,4036.0,85.4108,85.4703,85.4009,85.4306,4036.0
2024-09-16 13:00:00,86.17,86.2,86.17,86.18,2935.0,85.4306,85.4603,85.4306,85.4405,2935.0
2024-09-16 13:05:00,86.2,86.2,86.16,86.17,858.0,85.4603,85.4603,85.4207,85.4306,858.0
2024-09-16 13:10:00,86.19,86.23,86.18,86.2,7465.0,85.4504,85.4901,85.4405,85.4603,7465.0
2024-09-16 13:15:00,86.2,86.23,86.19,86.21,1850.0,85.4603,85.4901,85.4504,85.4703,1850.0
2024-09-16 13:20:00,86.14,86.21,86.14,86.21,447.0,85.4009,85.4703,85.4009,85.4703,447.0
2024-09-16 13:25:00,86.24,86.3,86.14,86.23,4982.0,85.5,85.5595,85.4009,85.4901,4982.0
2024-09-16 13:30:00,86.25,86.27,86.23,86.25,3730.0,85.5099,85.5297,85.4901,85.5099,3730.0
2024-09-16 13:35:00,86.26,86.43,86.26,86.43,28262.0,85.5198,85.6884,85.5198,85.6884,28262.0
2024-09-16 13:40:00,86.39,86.45,86.32,86.42,7915.0,85.6487,85.7082,85.5793,85.6785,7915.0
2024-09-16 13:45:00,86.44,86.44,86.41,86.41,736.0,85.6983,85.6983,85.6685,85.6685,736.0
2024-09-16 13:50:00,86.44,86.48,86.43,86.47,416.0,85.6983,85.7379,85.6884,85.728,416.0
2024-09-16 13:55:00,86.46,86.5,86.46,86.49,2895.0,85.7181,85.7578,85.7181,85.7479,2895.0
2024-09-16 14:00:00,86.48,86.49,86.45,86.45,4525.0,85.7379,85.7479,85.7082,85.7082,4525.0
2024-09-16 14:05:00,86.41,86.44,86.37,86.43,2965.0,85.6685,85.6983,85.6289,85.6884,2965.0
2024-09-16 14:10:00,86.47,86.52,86.46,86.48,8772.0,85.728,85.7776,85.7181,85.7379,8772.0
2024-09-16 14:15:00,86.47,86.48,86.45,86.45,1050.0,85.728,85.7379,85.7082,85.7082,1050.0
2024-09-16 14:20:00,86.46,86.49,86.45,86.48,200.0,85.7181,85.7479,85.7082,85.7379,200.0
2024-09-16 14:25:00,86.46,86.52,86.45,86.51,2447.0,85.7181,85.7776,85.7082,85.7677,2447.0
2024-09-16 14:30:00,86.52,86.52,86.46,86.5,4923.0,85.7776,85.7776,85.7181,85.7578,4923.0
2024-09-16 14:35:00,86.53,86.54,86.44,86.48,8518.0,85.7875,85.7974,85.6983,85.7379,8518.0
2024-09-16 14:40:00,86.4,86.42,86.31,86.4,10918.0,85.6586,85.6785,85.5694,85.6586,10918.0
2024-09-16 14:45:00,86.38,86.44,86.29,86.44,13710.0,85.6388,85.6983,85.5496,85.6983,13710.0
2024-09-16 14:50:00,86.42,86.44,86.37,86.38,7402.0,85.6785,85.6983,85.6289,85.6388,7402.0
2024-09-16 14:55:00,86.35,86.56,86.35,86.56,4509.0,85.6091,85.8173,85.6091,85.8173,4509.0
2024-09-16 15:00:00,86.54,86.54,86.48,86.5,5288.0,85.7974,85.7974,85.7379,85.7578,5288.0
2024-09-16 15:05:00,86.48,86.52,86.47,86.5,12142.0,85.7379,85.7776,85.728,85.7578,12142.0
2024-09-16 15:10:00,86.48,86.49,86.39,86.4,8121.0,85.7379,85.7479,85.6487,85.6586,8121.0
2024-09-16 15:15:00,86.36,86.43,86.35,86.42,32476.0,85.619,85.6884,85.6091,85.6785,32476.0
2024-09-16 15:20:00,86.38,86.38,86.34,86.37,9629.0,85.6388,85.6388,85.5991,85.6289,9629.0
2024-09-16 15:25:00,86.37,86.42,86.37,86.42,2292.0,85.6289,85.6785,85.6289,85.6785,2292.0
2024-09-16 15:30:00,86.43,86.54,86.43,86.5,5685.0,85.6884,85.7974,85.6884,85.7578,5685.0
2024-09-16 15:35:00,86.5,86.54,86.39,86.52,23813.0,85.7578,85.7974,85.6487,85.7776,23813.0
2024-09-16 15:40:00,86.53,86.56,86.53,86.55,12387.0,85.7875,85.8173,85.7875,85.8073,12387.0
2024-09-16 15:45:00,86.54,86.57,86.51,86.51,6228.0,85.7974,85.8272,85.7677,85.7677,6228.0
2024-09-16 15:50:00,86.52,86.63,86.49,86.62,28369.0,85.7776,85.8867,85.7479,85.8767,28369.0
2024-09-16 15:55:00,86.63,86.68,86.52,86.61,75799.0,85.8867,85.9362,85.7776,85.8668,75799.0
2024-09-17 09:30:00,87.28,87.42,87.16,87.16,79847.0,86.5311,86.6699,86.4121,86.4121,79847.0
2024-09-17 09:35:00,87.18,87.29,87.14,87.22,55834.0,86.4319,86.541,86.3923,86.4716,55834.0
2024-09-17 09:40:00,87.2,87.35,87.15,87.26,34762.0,86.4518,86.6005,86.4022,86.5112,34762.0
2024-09-17 09:45:00,87.34,87.37,87.09,87.12,50746.0,86.5906,86.6203,86.3427,86.3725,50746.0
2024-09-17 09:50:00,87.1,87.16,86.99,87.05,19087.0,86.3526,86.4121,86.2436,86.3031,19087.0
2024-09-17 09:55:00,87.05,87.15,87.03,87.08,35956.0,86.3031,86.4022,86.2832,86.3328,35956.0
2024-09-17 10:00:00,87.09,87.33,87.03,87.32,33135.0,86.3427,86.5806,86.2832,86.5707,33135.0
2024-09-17 10:05:00,87.31,87.59,87.27,87.5,47912.0,86.5608,86.8384,86.5212,86.7492,47912.0
2024-09-17 10:10:00,87.49,87.61,87.38,87.49,35938.0,86.7393,86.8582,86.6302,86.7393,35938.0
2024-09-17 10:15:00,87.51,87.62,87.5,87.58,19631.0,86.7591,86.8682,86.7492,86.8285,19631.0
2024-09-17 10:20:00,87.58,87.59,87.47,87.59,17923.0,86.8285,86.8384,86.7194,86.8384,17923.0
2024-09-17 10:25:00,87.59,87.61,87.52,87.52,43094.0,86.8384,86.8582,86.769,86.769,43094.0
2024-09-17 10:30:00,87.54,87.57,87.36,87.39,23839.0,86.7888,86.8186,86.6104,86.6401,23839.0
2024-09-17 10:35:00,87.38,87.52,87.26,87.51,56075.0,86.6302,86.769,86.5112,86.7591,56075.0
2024-09-17 10:40:00,87.5,87.56,87.49,87.53,33329.0,86.7492,86.8087,86.7393,86.7789,33329.0
2024-09-17 10:45:00,87.55,87.72,87.55,87.67,37229.0,86.7988,86.9673,86.7988,86.9177,37229.0
2024-09-17 10:50:00,87.68,87.69,87.55,87.55,17471.0,86.9276,86.9376,86.7988,86.7988,17471.0
2024-09-17 10:55:00,87.55,87.55,87.15,87.25,27719.0,86.7988,86.7988,86.4022,86.5013,27719.0
2024-09-17 11:00:00,87.3,87.51,87.25,87.31,34310.0,86.5509,86.7591,86.5013,86.5608,34310.0
2024-09-17 11:05:00,87.32,87.43,87.32,87.42,12209.0,86.5707,86.6798,86.5707,86.6699,12209.0
2024-09-17 11:10:00,87.4,87.43,87.36,87.43,26762.0,86.65,86.6798,86.6104,86.6798,26762.0
2024-09-17 11:15:00,87.42,87.54,87.41,87.5,20418.0,86.6699,86.7888,86.66,86.7492,20418.0
2024-09-17 11:20:00,87.47,87.48,87.33,87.42,6473.0,86.7194,86.7294,86.5806,86.6699,6473.0
2024-09-17 11:25:00,87.45,87.45,87.29,87.31,23324.0,86.6996,86.6996,86.541,86.5608,23324.0
2024-09-17 11:30:00,87.3,87.34,87.26,87.28,23733.0,86.5509,86.5906,86.5112,86.5311,23733.0
2024-09-17 11:35:00,87.27,87.31,87.24,87.29,6831.0,86.5212,86.5608,86.4914,86.541,6831.0
2024-09-17 11:40:00,87.26,87.26,87.19,87.26,23102.0,86.5112,86.5112,86.4418,86.5112,23102.0
2024-09-17 11:45:00,87.21,87.29,87.18,87.19,16701.0,86.4617,86.541,86.4319,86.4418,16701.0
2024-09-17 11:50:00,87.19,87.25,87.19,87.21,9322.0,86.4418,86.5013,86.4418,86.4617,9322.0
2024-09-17 11:55:00,87.2,87.26,87.18,87.24,4489.0,86.4518,86.5112,86.4319,86.4914,4489.0
2024-09-17 12:00:00,87.23,87.3,87.18,87.19,24379.0,86.4815,86.5509,86.4319,86.4418,24379.0
2024-09-17 12:05:00,87.21,87.25,87.12,87.13,13183.0,86.4617,86.5013,86.3725,86.3824,13183.0
2024-09-17 12:10:00,87.11,87.13,87.08,87.12,10626.0,86.3625,86.3824,86.3328,86.3725,10626.0
2024-09-17 12:15:00,87.07,87.07,86.87,86.93,32420.0,86.3229,86.3229,86.1246,86.1841,32420.0
2024-09-17 12:20:00,86.89,86.9,86.6,86.74,46093.0,86.1444,86.1543,85.8569,85.9957,46093.0
2024-09-17 12:25:00,86.76,86.89,86.65,86.85,31166.0,86.0155,86.1444,85.9065,86.1048,31166.0
2024-09-17 12:30:00,86.83,86.84,86.72,86.79,30442.0,86.0849,86.0949,85.9759,86.0453,30442.0
2024-09-17 12:35:00,86.78,86.85,86.66,86.72,24813.0,86.0354,86.1048,85.9164,85.9759,24813.0
2024-09-17 12:40:00,86.74,86.75,86.46,86.53,41917.0,85.9957,86.0056,85.7181,85.7875,41917.0
2024-09-17 12:45:00,86.52,86.57,86.09,86.13,113204.0,85.7776,85.8272,85.3513,85.3909,113204.0
2024-09-17 12:50:00,86.13,86.35,85.99,86.3,115857.0,85.3909,85.6091,85.2521,85.5595,115857.0
2024-09-17 12:55:00,86.31,86.48,86.17,86.27,62198.0,85.5694,85.7379,85.4306,85.5297,62198.0
2024-09-17 13:00:00,86.26,86.4,86.25,86.25,12598.0,85.5198,85.6586,85.5099,85.5099,12598.0
2024-09-17 13:05:00,86.29,86.34,86.25,86.32,11418.0,85.5496,85.5991,85.5099,85.5793,11418.0
2024-09-17 13:10:00,86.35,86.39,86.18,86.3,29779.0,85.6091,85.6487,85.4405,85.5595,29779.0
2024-09-17 13:15:00,86.34,86.41,86.27,86.4,3137.0,85.5991,85.6685,85.5297,85.6586,3137.0
2024-09-17 13:20:00,86.44,86.61,86.43,86.58,11871.0,85.6983,85.8668,85.6884,85.8371,11871.0
2024-09-17 13:25:00,86.58,86.66,86.52,86.55,30373.0,85.8371,85.9164,85.7776,85.8073,30373.0
2024-09-17 13:30:00,86.51,86.63,86.37,86.4,9270.0,85.7677,85.8867,85.6289,85.6586,9270.0
2024-09-17 13:35:00,86.45,86.49,86.42,86.42,5725.0,85.7082,85.7479,85.6785,85.6785,5725.0
2024-09-17 13:40:00,86.38,86.38,86.12,86.17,17219.0,85.6388,85.6388,85.381,85.4306,17219.0
2024-09-17 13:45:00,86.16,86.4,85.96,86.4,60688.0,85.4207,85.6586,85.2224,85.6586,60688.0
2024-09-17 13:50:00,86.36,86.59,86.36,86.56,20619.0,85.619,85.847,85.619,85.8173,20619.0
2024-09-17 13:55:00,86.54,86.56,86.48,86.54,34422.0,85.7974,85.8173,85.7379,85.7974,34422.0
2024-09-17 14:00:00,86.53,86.61,86.51,86.59,6238.0,85.7875,85.8668,85.7677,85.847,6238.0
2024-09-17 14:05:00,86.56,86.66,86.54,86.65,4920.0,85.8173,85.9164,85.7974,85.9065,4920.0
2024-09-17 14:10:00,86.62,86.66,86.47,86.49,5852.0,85.8767,85.9164,85.728,85.7479,5852.0
2024-09-17 14:15:00,86.48,86.58,86.47,86.51,8084.0,85.7379,85.8371,85.728,85.7677,8084.0
2024-09-17 14:20:00,86.45,86.64,86.44,86.62,5316.0,85.7082,85.8966,85.6983,85.8767,5316.0
2024-09-17 14:25:00,86.61,86.63,86.43,86.51,29256.0,85.8668,85.8867,85.6884,85.7677,29256.0
2024-09-17 14:30:00,86.45,86.51,86.4,86.51,21247.0,85.7082,85.7677,85.6586,85.7677,21247.0
2024-09-17 14:35:00,86.52,86.56,86.51,86.53,4038.0,85.7776,85.8173,85.7677,85.7875,4038.0
2024-09-17 14:40:00,86.52,86.55,86.49,86.54,11390.0,85.7776,85.8073,85.7479,85.7974,11390.0
2024-09-17 14:45:00,86.55,86.55,86.12,86.25,65188.0,85.8073,85.8073,85.381,85.5099,65188.0
2024-09-17 14:50:00,86.23,86.24,86.14,86.23,9991.0,85.4901,85.5,85.4009,85.4901,9991.0
2024-09-17 14:55:00,86.27,86.37,86.24,86.29,9068.0,85.5297,85.6289,85.5,85.5496,9068.0
2024-09-17 15:00:00,86.35,86.42,86.3,86.31,6378.0,85.6091,85.6785,85.5595,85.5694,6378.0
2024-09-17 15:05:00,86.25,86.34,86.23,86.34,12521.0,85.5099,85.5991,85.4901,85.5991,12521.0
2024-09-17 15:10:00,86.35,86.43,86.35,86.4,5953.0,85.6091,85.6884,85.6091,85.6586,5953.0
2024-09-17 15:15:00,86.42,86.45,86.32,86.36,13391.0,85.6785,85.7082,85.5793,85.619,13391.0
2024-09-17 15:20:00,86.36,86.37,86.12,86.16,8325.0,85.619,85.6289,85.381,85.4207,8325.0
2024-09-17 15:25:00,86.23,86.35,86.22,86.34,7534.0,85.4901,85.6091,85.4802,85.5991,7534.0
2024-09-17 15:30:00,86.33,86.41,86.29,86.34,35726.0,85.5892,85.6685,85.5496,85.5991,35726.0
2024-09-17 15:35:00,86.34,86.38,86.24,86.38,7044.0,85.5991,85.6388,85.5,85.6388,7044.0
2024-09-17 15:40:00,86.39,86.43,86.28,86.29,42077.0,85.6487,85.6884,85.5397,85.5496,42077.0
2024-09-17 15:45:00,86.29,86.45,86.29,86.44,44024.0,85.5496,85.7082,85.5496,85.6983,44024.0
2024-09-17 15:50:00,86.43,86.54,86.33,86.51,75005.0,85.6884,85.7974,85.5892,85.7677,75005.0
2024-09-17 15:55:00,86.52,86.68,86.47,86.66,91400.0,85.7776,85.9362,85.728,85.9164,91400.0
2024-09-18 09:30:00,86.84,86.89,86.5,86.53,89656.0,86.0949,86.1444,85.7578,85.7875,89656.0
2024-09-18 09:35:00,86.55,86.64,86.52,86.64,52020.0,85.8073,85.8966,85.7776,85.8966,52020.0
2024-09-18 09:40:00,86.64,86.73,86.64,86.72,18898.0,85.8966,85.9858,85.8966,85.9759,18898.0
2024-09-18 09:45:00,86.71,86.71,86.6,86.62,16524.0,85.966,85.966,85.8569,85.8767,16524.0
2024-09-18 09:50:00,86.63,86.64,86.48,86.56,54259.0,85.8867,85.8966,85.7379,85.8173,54259.0
2024-09-18 09:55:00,86.55,86.6,86.52,86.58,5200.0,85.8073,85.8569,85.7776,85.8371,5200.0
2024-09-18 10:00:00,86.6,86.67,86.57,86.64,10168.0,85.8569,85.9263,85.8272,85.8966,10168.0
2024-09-18 10:05:00,86.67,86.68,86.55,86.6,23434.0,85.9263,85.9362,85.8073,85.8569,23434.0
2024-09-18 10:10:00,86.58,86.61,86.35,86.52,19796.0,85.8371,85.8668,85.6091,85.7776,19796.0
2024-09-18 10:15:00,86.54,86.64,86.49,86.5,19798.0,85.7974,85.8966,85.7479,85.7578,19798.0
2024-09-18 10:20:00,86.45,86.5,86.43,86.48,2756.0,85.7082,85.7578,85.6884,85.7379,2756.0
2024-09-18 10:25:00,86.46,86.64,86.45,86.63,22909.0,85.7181,85.8966,85.7082,85.8867,22909.0
2024-09-18 10:30:00,86.64,86.64,86.46,86.47,11650.0,85.8966,85.8966,85.7181,85.728,11650.0
2024-09-18 10:35:00,86.47,86.57,86.43,86.57,2574.0,85.728,85.8272,85.6884,85.8272,2574.0
2024-09-18 10:40:00,86.55,86.7,86.55,86.7,7269.0,85.8073,85.9561,85.8073,85.9561,7269.0
2024-09-18 10:45:00,86.68,86.71,86.62,86.65,3425.0,85.9362,85.966,85.8767,85.9065,3425.0
2024-09-18 10:50:00,86.63,86.63,86.52,86.59,17722.0,85.8867,85.8867,85.7776,85.847,17722.0
2024-09-18 10:55:00,86.62,86.63,86.5,86.55,3274.0,85.8767,85.8867,85.7578,85.8073,3274.0
2024-09-18 11:00:00,86.58,86.63,86.57,86.62,1620.0,85.8371,85.8867,85.8272,85.8767,1620.0
2024-09-18 11:05:00,86.63,86.64,86.54,86.56,6286.0,85.8867,85.8966,85.7974,85.8173,6286.0
2024-09-18 11:10:00,86.5,86.53,86.45,86.53,7939.0,85.7578,85.7875,85.7082,85.7875,7939.0
2024-09-18 11:15:00,86.49,86.5,86.48,86.5,6900.0,85.7479,85.7578,85.7379,85.7578,6900.0
2024-09-18 11:20:00,86.51,86.51,86.41,86.42,2758.0,85.7677,85.7677,85.6685,85.6785,2758.0
2024-09-18 11:25:00,86.39,86.54,86.39,86.53,6272.0,85.6487,85.7974,85.6487,85.7875,6272.0
2024-09-18 11:30:00,86.52,86.52,86.39,86.42,10565.0,85.7776,85.7776,85.6487,85.6785,10565.0
2024-09-18 11:35:00,86.39,86.44,86.38,86.39,803.0,85.6487,85.6983,85.6388,85.6487,803.0
2024-09-18 11:40:00,86.4,86.4,86.32,86.33,4175.0,85.6586,85.6586,85.5793,85.5892,4175.0
2024-09-18 11:45:00,86.31,86.31,86.17,86.2,9921.0,85.5694,85.5694,85.4306,85.4603,9921.0
2024-09-18 11:50:00,86.22,86.28,86.18,86.25,16846.0,85.4802,85.5397,85.4405,85.5099,16846.0
2024-09-18 11:55:00,86.29,86.29,86.19,86.2,4736.0,85.5496,85.5496,85.4504,85.4603,4736.0
2024-09-18 12:00:00,86.14,86.23,86.09,86.1,5762.0,85.4009,85.4901,85.3513,85.3612,5762.0
2024-09-18 12:05:00,86.13,86.24,86.12,86.23,6952.0,85.3909,85.5,85.381,85.4901,6952.0
2024-09-18 12:10:00,86.22,86.4,86.22,86.4,3355.0,85.4802,85.6586,85.4802,85.6586,3355.0
2024-09-18 12:15:00,86.38,86.51,86.38,86.47,12168.0,85.6388,85.7677,85.6388,85.728,12168.0
2024-09-18 12:20:00,86.49,86.53,86.48,86.53,4261.0,85.7479,85.7875,85.7379,85.7875,4261.0
2024-09-18 12:25:00,86.49,86.63,86.49,86.61,7612.0,85.7479,85.8867,85.7479,85.8668,7612.0
2024-09-18 12:30:00,86.61,86.64,86.59,86.63,6530.0,85.8668,85.8966,85.847,85.8867,6530.0
2024-09-18 12:35:00,86.6,86.66,86.6,86.64,4291.0,85.8569,85.9164,85.8569,85.8966,4291.0
2024-09-18 12:40:00,86.6,86.64,86.56,86.62,39596.0,85.8569,85.8966,85.8173,85.8767,39596.0
2024-09-18 12:45:00,86.62,86.69,86.62,86.66,1731.0,85.8767,85.9461,85.8767,85.9164,1731.0
2024-09-18 12:50:00,86.69,86.77,86.69,86.75,5550.0,85.9461,86.0255,85.9461,86.0056,5550.0
2024-09-18 12:55:00,86.75,86.83,86.75,86.82,8625.0,86.0056,86.0849,86.0056,86.075,8625.0
2024-09-18 13:00:00,86.8,86.82,86.77,86.79,10852.0,86.0552,86.075,86.0255,86.0453,10852.0
2024-09-18 13:05:00,86.77,86.82,86.74,86.78,3219.0,86.0255,86.075,85.9957,86.0354,3219.0
2024-09-18 13:10:00,86.77,86.81,86.77,86.77,3185.0,86.0255,86.0651,86.0255,86.0255,3185.0
2024-09-18 13:15:00,86.78,86.78,86.72,86.75,6147.0,86.0354,86.0354,85.9759,86.0056,6147.0
2024-09-18 13:20:00,86.76,86.78,86.61,86.64,3987.0,86.0155,86.0354,85.8668,85.8966,3987.0
2024-09-18 13:25:00,86.69,86.84,86.68,86.83,24838.0,85.9461,86.0949,85.9362,86.0849,24838.0
2024-09-18 13:30:00,86.83,86.97,86.83,86.94,10199.0,86.0849,86.2237,86.0849,86.194,10199.0
2024-09-18 13:35:00,86.96,87.0,86.67,86.73,34598.0,86.2138,86.2535,85.9263,85.9858,34598.0
2024-09-18 13:40:00,86.72,86.79,86.72,86.76,3875.0,85.9759,86.0453,85.9759,86.0155,3875.0
2024-09-18 13:45:00,86.82,86.83,86.69,86.69,5457.0,86.075,86.0849,85.9461,85.9461,5457.0
2024-09-18 13:50:00,86.7,86.71,86.58,86.65,66215.0,85.9561,85.966,85.8371,85.9065,66215.0
2024-09-18 13:55:00,86.62,86.75,86.58,86.75,13449.0,85.8767,86.0056,85.8371,86.0056,13449.0
2024-09-18 14:00:00,86.55,88.36,86.25,87.48,640977.0,85.8073,87.6018,85.5099,86.7294,640977.0
2024-09-18 14:05:00,87.47,87.77,87.11,87.34,153504.0,86.7194,87.0169,86.3625,86.5906,153504.0
2024-09-18 14:10:00,87.36,87.38,86.57,87.05,154371.0,86.6104,86.6302,85.8272,86.3031,154371.0
2024-09-18 14:15:00,86.99,87.6,86.98,87.46,88290.0,86.2436,86.8483,86.2337,86.7095,88290.0
2024-09-18 14:20:00,87.37,87.64,87.21,87.34,67743.0,86.6203,86.888,86.4617,86.5906,67743.0
2024-09-18 14:25:00,87.41,87.51,87.14,87.5,59487.0,86.66,86.7591,86.3923,86.7492,59487.0
2024-09-18 14:30:00,87.52,87.84,87.48,87.82,37075.0,86.769,87.0863,86.7294,87.0664,37075.0
2024-09-18 14:35:00,87.83,87.84,87.05,87.39,103311.0,87.0764,87.0863,86.3031,86.6401,103311.0
2024-09-18 14:40:00,87.37,87.5,86.75,86.85,92614.0,86.6203,86.7492,86.0056,86.1048,92614.0
2024-09-18 14:45:00,86.84,87.42,86.76,87.22,77448.0,86.0949,86.6699,86.0155,86.4716,77448.0
2024-09-18 14:50:00,87.2,87.55,87.15,87.41,62656.0,86.4518,86.7988,86.4022,86.66,62656.0
2024-09-18 14:55:00,87.35,87.54,86.89,86.9,68350.0,86.6005,86.7888,86.1444,86.1543,68350.0
2024-09-18 15:00:00,86.86,86.87,86.36,86.55,90213.0,86.1147,86.1246,85.619,85.8073,90213.0
2024-09-18 15:05:00,86.53,86.53,86.2,86.44,75329.0,85.7875,85.7875,85.4603,85.6983,75329.0
2024-09-18 15:10:00,86.4,87.16,86.32,87.1,77030.0,85.6586,86.4121,85.5793,86.3526,77030.0
2024-09-18 15:15:00,87.01,87.11,86.87,87.03,24116.0,86.2634,86.3625,86.1246,86.2832,24116.0
2024-09-18 15:20:00,87.04,87.07,86.25,86.87,72381.0,86.2931,86.3229,85.5099,86.1246,72381.0
2024-09-18 15:25:00,86.86,87.48,86.85,87.18,78627.0,86.1147,86.7294,86.1048,86.4319,78627.0
2024-09-18 15:30:00,87.24,87.37,86.61,86.73,79738.0,86.4914,86.6203,85.8668,85.9858,79738.0
2024-09-18 15:35:00,86.69,86.98,86.49,86.75,56899.0,85.9461,86.2337,85.7479,86.0056,56899.0
2024-09-18 15:40:00,86.72,86.81,86.23,86.24,51889.0,85.9759,86.0651,85.4901,85.5,51889.0
2024-09-18 15:45:00,86.21,86.43,85.95,86.08,108522.0,85.4703,85.6884,85.2125,85.3414,108522.0
2024-09-18 15:50:00,86.06,86.39,85.99,86.21,98106.0,85.3215,85.6487,85.2521,85.4703,98106.0
2024-09-18 15:55:00,86.24,86.35,86.02,86.09,74999.0,85.5,85.6091,85.2819,85.3513,74999.0
2024-09-19 09:30:00,89.06,89.07,88.75,88.75,190294.0,88.2958,88.3057,87.9885,87.9885,190294.0
2024-09-19 09:35:00,88.76,88.78,88.59,88.69,74807.0,87.9984,88.0182,87.8298,87.929,74807.0
2024-09-19 09:40:00,88.69,88.74,88.46,88.49,53419.0,87.929,87.9785,87.701,87.7307,53419.0
2024-09-19 09:45:00,88.5,88.52,88.28,88.48,55385.0,87.7406,87.7604,87.5225,87.7208,55385.0
2024-09-19 09:50:00,88.48,88.48,88.17,88.31,57160.0,87.7208,87.7208,87.4134,87.5522,57160.0
2024-09-19 09:55:00,88.38,88.64,88.37,88.62,20118.0,87.6216,87.8794,87.6117,87.8596,20118.0
2024-09-19 10:00:00,88.63,88.85,88.59,88.78,31860.0,87.8695,88.0876,87.8298,88.0182,31860.0
2024-09-19 10:05:00,88.8,88.86,88.65,88.67,27023.0,88.038,88.0975,87.8893,87.9092,27023.0
2024-09-19 10:10:00,88.66,88.86,88.56,88.82,34293.0,87.8992,88.0975,87.8001,88.0579,34293.0
2024-09-19 10:15:00,88.82,88.94,88.77,88.92,19681.0,88.0579,88.1768,88.0083,88.157,19681.0
2024-09-19 10:20:00,88.95,88.99,88.79,88.84,21055.0,88.1867,88.2264,88.0281,88.0777,21055.0
2024-09-19 10:25:00,88.84,89.17,88.82,89.17,87981.0,88.0777,88.4049,88.0579,88.4049,87981.0
2024-09-19 10:30:00,89.17,89.33,89.16,89.23,72142.0,88.4049,88.5635,88.3949,88.4643,72142.0
2024-09-19 10:35:00,89.24,89.28,89.07,89.23,48584.0,88.4743,88.5139,88.3057,88.4643,48584.0
2024-09-19 10:40:00,89.22,89.22,88.9,88.99,28913.0,88.4544,88.4544,88.1372,88.2264,28913.0
2024-09-19 10:45:00,88.88,88.88,88.71,88.79,23377.0,88.1173,88.1173,87.9488,88.0281,23377.0
2024-09-19 10:50:00,88.89,88.9,88.7,88.73,22568.0,88.1273,88.1372,87.9389,87.9686,22568.0
2024-09-19 10:55:00,88.69,88.79,88.67,88.73,31785.0,87.929,88.0281,87.9092,87.9686,31785.0
2024-09-19 11:00:00,88.72,88.93,88.62,88.92,27324.0,87.9587,88.1669,87.8596,88.157,27324.0
2024-09-19 11:05:00,88.88,88.89,88.58,88.69,43765.0,88.1173,88.1273,87.8199,87.929,43765.0
2024-09-19 11:10:00,88.72,88.9,88.71,88.76,36439.0,87.9587,88.1372,87.9488,87.9984,36439.0
2024-09-19 11:15:00,88.79,89.0,88.79,88.97,24894.0,88.0281,88.2363,88.0281,88.2066,24894.0
2024-09-19 11:20:00,88.97,89.09,88.97,89.09,8904.0,88.2066,88.3255,88.2066,88.3255,8904.0
2024-09-19 11:25:00,89.08,89.1,88.98,89.01,9885.0,88.3156,88.3355,88.2165,88.2462,9885.0
2024-09-19 11:30:00,89.02,89.05,88.9,88.95,15255.0,88.2561,88.2859,88.1372,88.1867,15255.0
2024-09-19 11:35:00,88.96,89.02,88.94,89.0,10584.0,88.1967,88.2561,88.1768,88.2363,10584.0
2024-09-19 11:40:00,89.0,89.05,88.96,88.98,108879.0,88.2363,88.2859,88.1967,88.2165,108879.0
2024-09-19 11:45:00,89.02,89.09,89.02,89.07,16655.0,88.2561,88.3255,88.2561,88.3057,16655.0
2024-09-19 11:50:00,89.07,89.07,88.78,88.89,11581.0,88.3057,88.3057,88.0182,88.1273,11581.0
2024-09-19 11:55:00,88.88,88.91,88.8,88.85,28454.0,88.1173,88.1471,88.038,88.0876,28454.0
2024-09-19 12:00:00,88.87,89.13,88.86,89.13,13654.0,88.1074,88.3652,88.0975,88.3652,13654.0
2024-09-19 12:05:00,89.1,89.16,89.09,89.16,7087.0,88.3355,88.3949,88.3255,88.3949,7087.0
2024-09-19 12:10:00,89.16,89.17,89.0,89.05,6268.0,88.3949,88.4049,88.2363,88.2859,6268.0
2024-09-19 12:15:00,89.06,89.28,89.02,89.22,76400.0,88.2958,88.5139,88.2561,88.4544,76400.0
2024-09-19 12:20:00,89.21,89.27,89.12,89.19,16904.0,88.4445,88.504,88.3553,88.4247,16904.0
2024-09-19 12:25:00,89.23,89.31,89.23,89.26,39179.0,88.4643,88.5437,88.4643,88.4941,39179.0
2024-09-19 12:30:00,89.28,89.37,89.25,89.26,16856.0,88.5139,88.6031,88.4842,88.4941,16856.0
2024-09-19 12:35:00,89.28,89.3,89.22,89.28,14129.0,88.5139,88.5337,88.4544,88.5139,14129.0
2024-09-19 12:40:00,89.25,89.3,89.24,89.27,3927.0,88.4842,88.5337,88.4743,88.504,3927.0
2024-09-19 12:45:00,89.27,89.37,89.26,89.3,6380.0,88.504,88.6031,88.4941,88.5337,6380.0
2024-09-19 12:50:00,89.31,89.33,89.28,89.32,31603.0,88.5437,88.5635,88.5139,88.5536,31603.0
2024-09-19 12:55:00,89.29,89.29,89.13,89.22,18945.0,88.5238,88.5238,88.3652,88.4544,18945.0
2024-09-19 13:00:00,89.21,89.28,89.18,89.27,25969.0,88.4445,88.5139,88.4148,88.504,25969.0
2024-09-19 13:05:00,89.26,89.32,89.22,89.27,6500.0,88.4941,88.5536,88.4544,88.504,6500.0
2024-09-19 13:10:00,89.26,89.28,89.14,89.27,3747.0,88.4941,88.5139,88.3751,88.504,3747.0
2024-09-19 13:15:00,89.22,89.36,89.22,89.34,5839.0,88.4544,88.5932,88.4544,88.5734,5839.0
2024-09-19 13:20:00,89.35,89.38,89.22,89.23,10743.0,88.5833,88.6131,88.4544,88.4643,10743.0
2024-09-19 13:25:00,89.26,89.35,89.26,89.3,5005.0,88.4941,88.5833,88.4941,88.5337,5005.0
2024-09-19 13:30:00,89.34,89.4,89.33,89.37,7220.0,88.5734,88.6329,88.5635,88.6031,7220.0
2024-09-19 13:35:00,89.37,89.44,89.36,89.44,8800.0,88.6031,88.6725,88.5932,88.6725,8800.0
2024-09-19 13:40:00,89.44,89.53,89.43,89.53,25024.0,88.6725,88.7618,88.6626,88.7618,25024.0
2024-09-19 13:45:00,89.54,89.62,89.53,89.54,15998.0,88.7717,88.851,88.7618,88.7717,15998.0
2024-09-19 13:50:00,89.55,89.62,89.51,89.6,4833.0,88.7816,88.851,88.7419,88.8312,4833.0
2024-09-19 13:55:00,89.61,89.62,89.52,89.52,3530.0,88.8411,88.851,88.7519,88.7519,3530.0
2024-09-19 14:00:00,89.52,89.58,89.5,89.58,19513.0,88.7519,88.8113,88.732,88.8113,19513.0
2024-09-19 14:05:00,89.55,89.55,89.45,89.48,10641.0,88.7816,88.7816,88.6825,88.7122,10641.0
2024-09-19 14:10:00,89.39,89.39,89.32,89.33,3173.0,88.623,88.623,88.5536,88.5635,3173.0
2024-09-19 14:15:00,89.3,89.3,89.05,89.17,31812.0,88.5337,88.5337,88.2859,88.4049,31812.0
2024-09-19 14:20:00,89.19,89.27,89.14,89.24,8765.0,88.4247,88.504,88.3751,88.4743,8765.0
2024-09-19 14:25:00,89.22,89.37,89.16,89.33,18833.0,88.4544,88.6031,88.3949,88.5635,18833.0
2024-09-19 14:30:00,89.37,89.37,89.26,89.32,14200.0,88.6031,88.6031,88.4941,88.5536,14200.0
2024-09-19 14:35:00,89.28,89.43,89.28,89.43,9800.0,88.5139,88.6626,88.5139,88.6626,9800.0
2024-09-19 14:40:00,89.41,89.42,89.38,89.38,13433.0,88.6428,88.6527,88.6131,88.6131,13433.0
2024-09-19 14:45:00,89.4,89.4,89.2,89.21,18115.0,88.6329,88.6329,88.4346,88.4445,18115.0
2024-09-19 14:50:00,89.2,89.25,89.08,89.25,20860.0,88.4346,88.4842,88.3156,88.4842,20860.0
2024-09-19 14:55:00,89.23,89.33,89.18,89.33,7224.0,88.4643,88.5635,88.4148,88.5635,7224.0
2024-09-19 15:00:00,89.33,89.39,89.21,89.37,40738.0,88.5635,88.623,88.4445,88.6031,40738.0
2024-09-19 15:05:00,89.36,89.36,89.22,89.27,20360.0,88.5932,88.5932,88.4544,88.504,20360.0
2024-09-19 15:10:00,89.3,89.3,89.18,89.19,8442.0,88.5337,88.5337,88.4148,88.4247,8442.0
2024-09-19 15:15:00,89.16,89.26,89.08,89.12,19902.0,88.3949,88.4941,88.3156,88.3553,19902.0
2024-09-19 15:20:00,89.13,89.26,88.95,89.25,40603.0,88.3652,88.4941,88.1867,88.4842,40603.0
2024-09-19 15:25:00,89.2,89.21,89.04,89.1,17143.0,88.4346,88.4445,88.276,88.3355,17143.0
2024-09-19 15:30:00,89.07,89.08,88.95,89.06,39709.0,88.3057,88.3156,88.1867,88.2958,39709.0
2024-09-19 15:35:00,89.1,89.16,89.08,89.15,32803.0,88.3355,88.3949,88.3156,88.385,32803.0
2024-09-19 15:40:00,89.18,89.24,89.06,89.08,57972.0,88.4148,88.4743,88.2958,88.3156,57972.0
2024-09-19 15:45:00,89.07,89.27,89.07,89.25,61969.0,88.3057,88.504,88.3057,88.4842,61969.0
2024-09-19 15:50:00,89.22,89.22,88.86,89.03,42866.0,88.4544,88.4544,88.0975,88.2661,42866.0
2024-09-19 15:55:00,89.04,89.14,88.91,89.04,123950.0,88.276,88.3751,88.1471,88.276,123950.0
2024-09-20 09:30:00,88.57,88.69,88.49,88.62,178351.0,87.81,87.929,87.7307,87.8596,178351.0
2024-09-20 09:35:00,88.64,88.76,88.6,88.72,55637.0,87.8794,87.9984,87.8398,87.9587,55637.0
2024-09-20 09:40:00,88.71,88.73,88.55,88.58,54393.0,87.9488,87.9686,87.7902,87.8199,54393.0
2024-09-20 09:45:00,88.58,88.62,88.49,88.49,52257.0,87.8199,87.8596,87.7307,87.7307,52257.0
2024-09-20 09:50:00,88.5,88.65,88.49,88.49,24396.0,87.7406,87.8893,87.7307,87.7307,24396.0
2024-09-20 09:55:00,88.5,88.54,88.28,88.33,50264.0,87.7406,87.7803,87.5225,87.5721,50264.0
2024-09-20 10:00:00,88.33,88.42,88.24,88.36,27459.0,87.5721,87.6613,87.4828,87.6018,27459.0
2024-09-20 10:05:00,88.38,88.42,88.31,88.34,15521.0,87.6216,87.6613,87.5522,87.582,15521.0
2024-09-20 10:10:00,88.38,88.39,88.11,88.16,41981.0,87.6216,87.6316,87.354,87.4035,41981.0
2024-09-20 10:15:00,88.21,88.4,88.17,88.33,22092.0,87.4531,87.6415,87.4134,87.5721,22092.0
2024-09-20 10:20:00,88.38,88.46,88.38,88.44,6492.0,87.6216,87.701,87.6216,87.6811,6492.0
2024-09-20 10:25:00,88.44,88.51,88.39,88.4,19160.0,87.6811,87.7505,87.6316,87.6415,19160.0
2024-09-20 10:30:00,88.37,88.47,88.24,88.45,10095.0,87.6117,87.7109,87.4828,87.691,10095.0
2024-09-20 10:35:00,88.4,88.54,88.32,88.52,17457.0,87.6415,87.7803,87.5622,87.7604,17457.0
2024-09-20 10:40:00,88.48,88.5,88.37,88.43,22386.0,87.7208,87.7406,87.6117,87.6712,22386.0
2024-09-20 10:45:00,88.43,88.43,88.33,88.36,17858.0,87.6712,87.6712,87.5721,87.6018,17858.0
2024-09-20 10:50:00,88.36,88.36,88.14,88.17,12633.0,87.6018,87.6018,87.3837,87.4134,12633.0
2024-09-20 10:55:00,88.18,88.19,88.08,88.1,36893.0,87.4234,87.4333,87.3242,87.344,36893.0
2024-09-20 11:00:00,88.11,88.11,88.0,88.03,28773.0,87.354,87.354,87.2449,87.2746,28773.0
2024-09-20 11:05:00,88.04,88.11,88.03,88.09,12653.0,87.2846,87.354,87.2746,87.3341,12653.0
2024-09-20 11:10:00,88.1,88.1,87.88,87.9,32107.0,87.344,87.344,87.1259,87.1458,32107.0
2024-09-20 11:15:00,87.92,87.97,87.73,87.96,30187.0,87.1656,87.2152,86.9772,87.2052,30187.0
2024-09-20 11:20:00,87.97,88.05,87.97,88.01,21223.0,87.2152,87.2945,87.2152,87.2548,21223.0
2024-09-20 11:25:00,88.02,88.05,87.98,88.01,12429.0,87.2647,87.2945,87.2251,87.2548,12429.0
2024-09-20 11:30:00,87.98,88.19,87.91,88.16,33093.0,87.2251,87.4333,87.1557,87.4035,33093.0
2024-09-20 11:35:00,88.15,88.21,88.07,88.16,10923.0,87.3936,87.4531,87.3143,87.4035,10923.0
2024-09-20 11:40:00,88.17,88.42,88.11,88.37,57417.0,87.4134,87.6613,87.354,87.6117,57417.0
2024-09-20 11:45:00,88.4,88.4,88.25,88.34,42553.0,87.6415,87.6415,87.4928,87.582,42553.0
2024-09-20 11:50:00,88.31,88.31,88.18,88.19,8348.0,87.5522,87.5522,87.4234,87.4333,8348.0
2024-09-20 11:55:00,88.23,88.38,88.23,88.28,19699.0,87.4729,87.6216,87.4729,87.5225,19699.0
2024-09-20 12:00:00,88.28,88.36,88.24,88.35,6917.0,87.5225,87.6018,87.4828,87.5919,6917.0
2024-09-20 12:05:00,88.34,88.46,88.27,88.41,29544.0,87.582,87.701,87.5126,87.6514,29544.0
2024-09-20 12:10:00,88.4,88.4,88.33,88.36,20817.0,87.6415,87.6415,87.5721,87.6018,20817.0
2024-09-20 12:15:00,88.33,88.42,88.32,88.4,10672.0,87.5721,87.6613,87.5622,87.6415,10672.0
2024-09-20 12:20:00,88.42,88.58,88.36,88.57,15617.0,87.6613,87.8199,87.6018,87.81,15617.0
2024-09-20 12:25:00,88.59,88.62,88.53,88.61,13766.0,87.8298,87.8596,87.7704,87.8497,13766.0
2024-09-20 12:30:00,88.6,88.6,88.54,88.54,12152.0,87.8398,87.8398,87.7803,87.7803,12152.0
2024-09-20 12:35:00,88.57,88.67,88.56,88.67,23682.0,87.81,87.9092,87.8001,87.9092,23682.0
2024-09-20 12:40:00,88.65,88.68,88.62,88.66,29695.0,87.8893,87.9191,87.8596,87.8992,29695.0
2024-09-20 12:45:00,88.67,88.72,88.66,88.72,10127.0,87.9092,87.9587,87.8992,87.9587,10127.0
2024-09-20 12:50:00,88.72,88.77,88.7,88.72,14758.0,87.9587,88.0083,87.9389,87.9587,14758.0
2024-09-20 12:55:00,88.72,88.74,88.65,88.65,15256.0,87.9587,87.9785,87.8893,87.8893,15256.0
2024-09-20 13:00:00,88.67,88.75,88.59,88.62,14428.0,87.9092,87.9885,87.8298,87.8596,14428.0
2024-09-20 13:05:00,88.61,88.73,88.61,88.64,3546.0,87.8497,87.9686,87.8497,87.8794,3546.0
2024-09-20 13:10:00,88.64,88.75,88.64,88.75,5884.0,87.8794,87.9885,87.8794,87.9885,5884.0
2024-09-20 13:15:00,88.76,88.77,88.73,88.75,20575.0,87.9984,88.0083,87.9686,87.9885,20575.0
2024-09-20 13:20:00,88.75,88.75,88.63,88.63,11632.0,87.9885,87.9885,87.8695,87.8695,11632.0
2024-09-20 13:25:00,88.68,88.73,88.59,88.68,7403.0,87.9191,87.9686,87.8298,87.9191,7403.0
2024-09-20 13:30:00,88.69,88.8,88.69,88.8,3356.0,87.929,88.038,87.929,88.038,3356.0
2024-09-20 13:35:00,88.79,88.82,88.74,88.76,7069.0,88.0281,88.0579,87.9785,87.9984,7069.0
2024-09-20 13:40:00,88.78,88.81,88.73,88.73,4770.0,88.0182,88.0479,87.9686,87.9686,4770.0
2024-09-20 13:45:00,88.73,88.75,88.7,88.7,3734.0,87.9686,87.9885,87.9389,87.9389,3734.0
2024-09-20 13:50:00,88.64,88.69,88.63,88.69,6326.0,87.8794,87.929,87.8695,87.929,6326.0
2024-09-20 13:55:00,88.65,88.67,88.61,88.64,8509.0,87.8893,87.9092,87.8497,87.8794,8509.0
2024-09-20 14:00:00,88.63,88.63,88.3,88.37,30856.0,87.8695,87.8695,87.5423,87.6117,30856.0
2024-09-20 14:05:00,88.37,88.4,88.23,88.25,15327.0,87.6117,87.6415,87.4729,87.4928,15327.0
2024-09-20 14:10:00,88.21,88.38,88.13,88.3,43656.0,87.4531,87.6216,87.3738,87.5423,43656.0
2024-09-20 14:15:00,88.29,88.34,88.29,88.32,5934.0,87.5324,87.582,87.5324,87.5622,5934.0
2024-09-20 14:20:00,88.26,88.29,88.19,88.24,4357.0,87.5027,87.5324,87.4333,87.4828,4357.0
2024-09-20 14:25:00,88.21,88.24,88.2,88.2,3036.0,87.4531,87.4828,87.4432,87.4432,3036.0
2024-09-20 14:30:00,88.13,88.18,88.08,88.08,40381.0,87.3738,87.4234,87.3242,87.3242,40381.0
2024-09-20 14:35:00,88.13,88.15,88.04,88.12,2297.0,87.3738,87.3936,87.2846,87.3639,2297.0
2024-09-20 14:40:00,88.12,88.18,88.06,88.17,4513.0,87.3639,87.4234,87.3044,87.4134,4513.0
2024-09-20 14:45:00,88.14,88.24,88.14,88.17,2817.0,87.3837,87.4828,87.3837,87.4134,2817.0
2024-09-20 14:50:00,88.21,88.42,88.2,88.41,10901.0,87.4531,87.6613,87.4432,87.6514,10901.0
2024-09-20 14:55:00,88.39,88.52,88.38,88.49,6299.0,87.6316,87.7604,87.6216,87.7307,6299.0
2024-09-20 15:00:00,88.45,88.52,88.41,88.5,4192.0,87.691,87.7604,87.6514,87.7406,4192.0
2024-09-20 15:05:00,88.5,88.5,88.37,88.42,26782.0,87.7406,87.7406,87.6117,87.6613,26782.0
2024-09-20 15:10:00,88.45,88.46,88.37,88.45,10856.0,87.691,87.701,87.6117,87.691,10856.0
2024-09-20 15:15:00,88.43,88.61,88.42,88.54,30328.0,87.6712,87.8497,87.6613,87.7803,30328.0
2024-09-20 15:20:00,88.56,88.82,88.56,88.63,26435.0,87.8001,88.0579,87.8001,87.8695,26435.0
2024-09-20 15:25:00,88.64,88.74,88.63,88.67,55889.0,87.8794,87.9785,87.8695,87.9092,55889.0
2024-09-20 15:30:00,88.69,88.72,88.62,88.67,27640.0,87.929,87.9587,87.8596,87.9092,27640.0
2024-09-20 15:35:00,88.67,89.02,88.66,88.91,31801.0,87.9092,88.2561,87.8992,88.1471,31801.0
2024-09-20 15:40:00,88.89,89.0,88.84,88.98,36834.0,88.1273,88.2363,88.0777,88.2165,36834.0
2024-09-20 15:45:00,88.95,88.98,88.75,88.79,21741.0,88.1867,88.2165,87.9885,88.0281,21741.0
2024-09-20 15:50:00,88.8,88.84,88.63,88.74,55172.0,88.038,88.0777,87.8695,87.9785,55172.0
2024-09-20 15:55:00,88.72,88.76,88.57,88.6,44633.0,87.9587,87.9984,87.81,87.8398,44633.0
2024-09-23 09:30:00,89.02,89.05,88.78,88.91,140770.0,88.2561,88.2859,88.0182,88.1471,140770.0
2024-09-23 09:35:00,88.86,88.92,88.79,88.84,31815.0,88.0975,88.157,88.0281,88.0777,31815.0
2024-09-23 09:40:00,88.83,88.92,88.82,88.92,20461.0,88.0678,88.157,88.0579,88.157,20461.0
2024-09-23 09:45:00,88.9,88.95,88.69,88.92,123108.0,88.1372,88.1867,87.929,88.157,123108.0
2024-09-23 09:50:00,88.98,89.01,88.83,88.92,27396.0,88.2165,88.2462,88.0678,88.157,27396.0
2024-09-23 09:55:00,88.92,88.97,88.83,88.85,19493.0,88.157,88.2066,88.0678,88.0876,19493.0
2024-09-23 10:00:00,88.83,89.07,88.74,89.01,27745.0,88.0678,88.3057,87.9785,88.2462,27745.0
2024-09-23 10:05:00,88.98,89.14,88.96,89.02,32313.0,88.2165,88.3751,88.1967,88.2561,32313.0
2024-09-23 10:10:00,89.04,89.11,88.91,88.92,29106.0,88.276,88.3454,88.1471,88.157,29106.0
2024-09-23 10:15:00,88.92,89.14,88.85,89.11,32692.0,88.157,88.3751,88.0876,88.3454,32692.0
2024-09-23 10:20:00,89.12,89.33,89.09,89.19,46429.0,88.3553,88.5635,88.3255,88.4247,46429.0
2024-09-23 10:25:00,89.17,89.19,89.06,89.16,31650.0,88.4049,88.4247,88.2958,88.3949,31650.0
2024-09-23 10:30:00,89.16,89.17,89.01,89.08,29626.0,88.3949,88.4049,88.2462,88.3156,29626.0
2024-09-23 10:35:00,89.06,89.13,88.87,88.91,28311.0,88.2958,88.3652,88.1074,88.1471,28311.0
2024-09-23 10:40:00,88.91,89.17,88.91,89.15,16491.0,88.1471,88.4049,88.1471,88.385,16491.0
2024-09-23 10:45:00,89.12,89.24,89.11,89.18,21721.0,88.3553,88.4743,88.3454,88.4148,21721.0
2024-09-23 10:50:00,89.13,89.24,89.11,89.18,21417.0,88.3652,88.4743,88.3454,88.4148,21417.0
2024-09-23 10:55:00,89.16,89.23,89.07,89.19,21650.0,88.3949,88.4643,88.3057,88.4247,21650.0
2024-09-23 11:00:00,89.15,89.15,88.99,89.02,15716.0,88.385,88.385,88.2264,88.2561,15716.0
2024-09-23 11:05:00,88.98,88.98,88.83,88.92,16131.0,88.2165,88.2165,88.0678,88.157,16131.0
2024-09-23 11:10:00,88.93,89.02,88.93,89.01,15200.0,88.1669,88.2561,88.1669,88.2462,15200.0
2024-09-23 11:15:00,88.98,89.0,88.89,88.92,10497.0,88.2165,88.2363,88.1273,88.157,10497.0
2024-09-23 11:20:00,88.95,89.11,88.95,89.1,13014.0,88.1867,88.3454,88.1867,88.3355,13014.0
2024-09-23 11:25:00,89.09,89.15,89.02,89.13,8761.0,88.3255,88.385,88.2561,88.3652,8761.0
2024-09-23 11:30:00,89.16,89.22,89.14,89.18,14808.0,88.3949,88.4544,88.3751,88.4148,14808.0
2024-09-23 11:35:00,89.2,89.23,89.17,89.2,10062.0,88.4346,88.4643,88.4049,88.4346,10062.0
2024-09-23 11:40:00,89.25,89.25,89.13,89.18,224765.0,88.4842,88.4842,88.3652,88.4148,224765.0
2024-09-23 11:45:00,89.2,89.24,89.18,89.19,4298.0,88.4346,88.4743,88.4148,88.4247,4298.0
2024-09-23 11:50:00,89.19,89.27,89.19,89.23,10018.0,88.4247,88.504,88.4247,88.4643,10018.0
2024-09-23 11:55:00,89.22,89.22,89.03,89.11,17227.0,88.4544,88.4544,88.2661,88.3454,17227.0
2024-09-23 12:00:00,89.09,89.09,89.02,89.05,20529.0,88.3255,88.3255,88.2561,88.2859,20529.0
2024-09-23 12:05:00,89.06,89.12,89.06,89.07,7519.0,88.2958,88.3553,88.2958,88.3057,7519.0
2024-09-23 12:10:00,89.02,89.02,88.79,88.9,42162.0,88.2561,88.2561,88.0281,88.1372,42162.0
2024-09-23 12:15:00,88.86,88.93,88.73,88.88,14142.0,88.0975,88.1669,87.9686,88.1173,14142.0
2024-09-23 12:20:00,88.84,88.96,88.84,88.94,4554.0,88.0777,88.1967,88.0777,88.1768,4554.0
2024-09-23 12:25:00,88.92,88.95,88.9,88.9,6631.0,88.157,88.1867,88.1372,88.1372,6631.0
2024-09-23 12:30:00,88.89,88.94,88.82,88.93,7650.0,88.1273,88.1768,88.0579,88.1669,7650.0
2024-09-23 12:35:00,88.96,88.97,88.77,88.82,5459.0,88.1967,88.2066,88.0083,88.0579,5459.0
2024-09-23 12:40:00,88.81,88.85,88.81,88.85,4953.0,88.0479,88.0876,88.0479,88.0876,4953.0
2024-09-23 12:45:00,88.79,88.86,88.7,88.86,44522.0,88.0281,88.0975,87.9389,88.0975,44522.0
2024-09-23 12:50:00,88.84,88.89,88.77,88.85,5566.0,88.0777,88.1273,88.0083,88.0876,5566.0
2024-09-23 12:55:00,88.77,88.8,88.74,88.79,12154.0,88.0083,88.038,87.9785,88.0281,12154.0
2024-09-23 13:00:00,88.79,88.79,88.63,88.73,12974.0,88.0281,88.0281,87.8695,87.9686,12974.0
2024-09-23 13:05:00,88.73,88.74,88.68,88.69,7792.0,87.9686,87.9785,87.9191,87.929,7792.0
2024-09-23 13:10:00,88.75,88.84,88.75,88.78,4132.0,87.9885,88.0777,87.9885,88.0182,4132.0
2024-09-23 13:15:00,88.78,88.83,88.76,88.82,3356.0,88.0182,88.0678,87.9984,88.0579,3356.0
2024-09-23 13:20:00,88.85,88.89,88.77,88.77,23513.0,88.0876,88.1273,88.0083,88.0083,23513.0
2024-09-23 13:25:00,88.78,88.84,88.77,88.84,3448.0,88.0182,88.0777,88.0083,88.0777,3448.0
2024-09-23 13:30:00,88.84,88.97,88.84,88.96,2073.0,88.0777,88.2066,88.0777,88.1967,2073.0
2024-09-23 13:35:00,88.99,88.99,88.82,88.88,8910.0,88.2264,88.2264,88.0579,88.1173,8910.0
2024-09-23 13:40:00,88.88,88.95,88.87,88.87,3540.0,88.1173,88.1867,88.1074,88.1074,3540.0
2024-09-23 13:45:00,88.91,88.97,88.91,88.95,1660.0,88.1471,88.2066,88.1471,88.1867,1660.0
2024-09-23 13:50:00,88.96,89.01,88.95,88.98,11171.0,88.1967,88.2462,88.1867,88.2165,11171.0
2024-09-23 13:55:00,88.97,89.01,88.97,89.0,5028.0,88.2066,88.2462,88.2066,88.2363,5028.0
2024-09-23 14:00:00,89.01,89.02,88.92,88.93,5104.0,88.2462,88.2561,88.157,88.1669,5104.0
2024-09-23 14:05:00,88.9,89.01,88.88,89.01,6405.0,88.1372,88.2462,88.1173,88.2462,6405.0
2024-09-23 14:10:00,89.03,89.05,88.96,88.97,9853.0,88.2661,88.2859,88.1967,88.2066,9853.0
2024-09-23 14:15:00,88.95,89.02,88.95,89.0,13512.0,88.1867,88.2561,88.1867,88.2363,13512.0
2024-09-23 14:20:00,89.0,89.06,89.0,89.05,302.0,88.2363,88.2958,88.2363,88.2859,302.0
2024-09-23 14:25:00,88.99,89.01,88.93,89.01,4232.0,88.2264,88.2462,88.1669,88.2462,4232.0
2024-09-23 14:30:00,89.0,89.06,88.99,89.04,2191.0,88.2363,88.2958,88.2264,88.276,2191.0
2024-09-23 14:35:00,89.02,89.02,88.98,89.0,1500.0,88.2561,88.2561,88.2165,88.2363,1500.0
2024-09-23 14:40:00,88.99,89.03,88.99,88.99,4766.0,88.2264,88.2661,88.2264,88.2264,4766.0
2024-09-23 14:45:00,89.0,89.01,88.98,88.98,4021.0,88.2363,88.2462,88.2165,88.2165,4021.0
2024-09-23 14:50:00,89.01,89.02,88.97,88.99,8241.0,88.2462,88.2561,88.2066,88.2264,8241.0
2024-09-23 14:55:00,89.04,89.07,89.04,89.06,7694.0,88.276,88.3057,88.276,88.2958,7694.0
2024-09-23 15:00:00,89.04,89.06,89.01,89.05,2300.0,88.276,88.2958,88.2462,88.2859,2300.0
2024-09-23 15:05:00,89.05,89.07,88.97,88.97,11745.0,88.2859,88.3057,88.2066,88.2066,11745.0
2024-09-23 15:10:00,88.97,89.0,88.93,88.96,5282.0,88.2066,88.2363,88.1669,88.1967,5282.0
2024-09-23 15:15:00,88.99,89.07,88.99,89.05,3364.0,88.2264,88.3057,88.2264,88.2859,3364.0
2024-09-23 15:20:00,89.07,89.07,89.03,89.05,27178.0,88.3057,88.3057,88.2661,88.2859,27178.0
2024-09-23 15:25:00,89.05,89.07,89.04,89.06,1238.0,88.2859,88.3057,88.276,88.2958,1238.0
2024-09-23 15:30:00,89.04,89.14,89.04,89.11,12915.0,88.276,88.3751,88.276,88.3454,12915.0
2024-09-23 15:35:00,89.11,89.18,89.1,89.1,15599.0,88.3454,88.4148,88.3355,88.3355,15599.0
2024-09-23 15:40:00,89.09,89.12,88.95,88.99,17630.0,88.3255,88.3553,88.1867,88.2264,17630.0
2024-09-23 15:45:00,88.99,89.13,88.96,89.13,25104.0,88.2264,88.3652,88.1967,88.3652,25104.0
2024-09-23 15:50:00,89.13,89.13,89.06,89.09,13581.0,88.3652,88.3652,88.2958,88.3255,13581.0
2024-09-23 15:55:00,89.09,89.2,89.07,89.1,68396.0,88.3255,88.4346,88.3057,88.3355,68396.0
2024-09-24 09:30:00,89.36,89.37,89.16,89.25,85041.0,88.5932,88.6031,88.3949,88.4842,85041.0
2024-09-24 09:35:00,89.25,89.25,89.14,89.16,29148.0,88.4842,88.4842,88.3751,88.3949,29148.0
2024-09-24 09:40:00,89.15,89.18,89.11,89.15,50451.0,88.385,88.4148,88.3454,88.385,50451.0
2024-09-24 09:45:00,89.16,89.25,89.07,89.13,37629.0,88.3949,88.4842,88.3057,88.3652,37629.0
2024-09-24 09:50:00,89.11,89.12,89.03,89.06,32267.0,88.3454,88.3553,88.2661,88.2958,32267.0
2024-09-24 09:55:00,89.06,89.1,88.97,89.0,18967.0,88.2958,88.3355,88.2066,88.2363,18967.0
2024-09-24 10:00:00,88.96,88.97,88.5,88.67,86003.0,88.1967,88.2066,87.7406,87.9092,86003.0
2024-09-24 10:05:00,88.66,88.84,88.56,88.79,50005.0,87.8992,88.0777,87.8001,88.0281,50005.0
2024-09-24 10:10:00,88.82,88.91,88.73,88.74,25967.0,88.0579,88.1471,87.9686,87.9785,25967.0
2024-09-24 10:15:00,88.73,88.8,88.69,88.74,26132.0,87.9686,88.038,87.929,87.9785,26132.0
2024-09-24 10:20:00,88.78,88.81,88.55,88.74,42396.0,88.0182,88.0479,87.7902,87.9785,42396.0
2024-09-24 10:25:00,88.74,88.75,88.62,88.68,11435.0,87.9785,87.9885,87.8596,87.9191,11435.0
2024-09-24 10:30:00,88.68,88.8,88.61,88.62,28439.0,87.9191,88.038,87.8497,87.8596,28439.0
2024-09-24 10:35:00,88.62,88.65,88.47,88.5,74685.0,87.8596,87.8893,87.7109,87.7406,74685.0
2024-09-24 10:40:00,88.53,88.69,88.46,88.65,24813.0,87.7704,87.929,87.701,87.8893,24813.0
2024-09-24 10:45:00,88.65,88.86,88.65,88.82,27588.0,87.8893,88.0975,87.8893,88.0579,27588.0
2024-09-24 10:50:00,88.86,89.02,88.85,88.95,67157.0,88.0975,88.2561,88.0876,88.1867,67157.0
2024-09-24 10:55:00,88.96,89.11,88.96,89.05,6448.0,88.1967,88.3454,88.1967,88.2859,6448.0
2024-09-24 11:00:00,89.05,89.08,89.03,89.06,7160.0,88.2859,88.3156,88.2661,88.2958,7160.0
2024-09-24 11:05:00,89.05,89.08,89.0,89.08,32120.0,88.2859,88.3156,88.2363,88.3156,32120.0
2024-09-24 11:10:00,89.08,89.22,89.07,89.13,61730.0,88.3156,88.4544,88.3057,88.3652,61730.0
2024-09-24 11:15:00,89.12,89.18,89.11,89.17,5383.0,88.3553,88.4148,88.3454,88.4049,5383.0
2024-09-24 11:20:00,89.16,89.18,89.12,89.17,37359.0,88.3949,88.4148,88.3553,88.4049,37359.0
2024-09-24 11:25:00,89.17,89.23,89.13,89.18,26164.0,88.4049,88.4643,88.3652,88.4148,26164.0
2024-09-24 11:30:00,89.24,89.25,89.2,89.23,5665.0,88.4743,88.4842,88.4346,88.4643,5665.0
2024-09-24 11:35:00,89.21,89.23,89.12,89.21,30181.0,88.4445,88.4643,88.3553,88.4445,30181.0
2024-09-24 11:40:00,89.21,89.24,89.18,89.23,6927.0,88.4445,88.4743,88.4148,88.4643,6927.0
2024-09-24 11:45:00,89.22,89.27,89.19,89.27,52829.0,88.4544,88.504,88.4247,88.504,52829.0
2024-09-24 11:50:00,89.28,89.54,89.27,89.49,25112.0,88.5139,88.7717,88.504,88.7221,25112.0
2024-09-24 11:55:00,89.5,89.53,89.36,89.39,15198.0,88.732,88.7618,88.5932,88.623,15198.0
2024-09-24 12:00:00,89.4,89.48,89.4,89.45,13320.0,88.6329,88.7122,88.6329,88.6825,13320.0
2024-09-24 12:05:00,89.45,89.47,89.39,89.39,4001.0,88.6825,88.7023,88.623,88.623,4001.0
2024-09-24 12:10:00,89.39,89.47,89.35,89.45,6872.0,88.623,88.7023,88.5833,88.6825,6872.0
2024-09-24 12:15:00,89.46,89.46,89.41,89.43,5931.0,88.6924,88.6924,88.6428,88.6626,5931.0
2024-09-24 12:20:00,89.45,89.48,89.39,89.4,16305.0,88.6825,88.7122,88.623,88.6329,16305.0
2024-09-24 12:25:00,89.42,89.43,89.31,89.37,1846.0,88.6527,88.6626,88.5437,88.6031,1846.0
2024-09-24 12:30:00,89.35,89.43,89.35,89.43,15848.0,88.5833,88.6626,88.5833,88.6626,15848.0
2024-09-24 12:35:00,89.45,89.48,89.43,89.47,2484.0,88.6825,88.7122,88.6626,88.7023,2484.0
2024-09-24 12:40:00,89.49,89.54,89.45,89.51,14174.0,88.7221,88.7717,88.6825,88.7419,14174.0
2024-09-24 12:45:00,89.57,89.58,89.47,89.5,8534.0,88.8014,88.8113,88.7023,88.732,8534.0
2024-09-24 12:50:00,89.46,89.5,89.44,89.44,3600.0,88.6924,88.732,88.6725,88.6725,3600.0
2024-09-24 12:55:00,89.43,89.43,89.33,89.35,16425.0,88.6626,88.6626,88.5635,88.5833,16425.0
2024-09-24 13:00:00,89.3,89.4,89.28,89.39,9176.0,88.5337,88.6329,88.5139,88.623,9176.0
2024-09-24 13:05:00,89.35,89.45,89.35,89.38,12277.0,88.5833,88.6825,88.5833,88.6131,12277.0
2024-09-24 13:10:00,89.38,89.49,89.38,89.48,8434.0,88.6131,88.7221,88.6131,88.7122,8434.0
2024-09-24 13:15:00,89.49,89.52,89.48,89.49,2497.0,88.7221,88.7519,88.7122,88.7221,2497.0
2024-09-24 13:20:00,89.49,89.49,89.42,89.42,1802.0,88.7221,88.7221,88.6527,88.6527,1802.0
2024-09-24 13:25:00,89.44,89.45,89.41,89.42,2198.0,88.6725,88.6825,88.6428,88.6527,2198.0
2024-09-24 13:30:00,89.4,89.47,89.4,89.44,19900.0,88.6329,88.7023,88.6329,88.6725,19900.0
2024-09-24 13:35:00,89.5,89.52,89.4,89.43,12076.0,88.732,88.7519,88.6329,88.6626,12076.0
2024-09-24 13:40:00,89.44,89.48,89.41,89.48,4410.0,88.6725,88.7122,88.6428,88.7122,4410.0
2024-09-24 13:45:00,89.46,89.46,89.38,89.4,5708.0,88.6924,88.6924,88.6131,88.6329,5708.0
2024-09-24 13:50:00,89.37,89.43,89.34,89.43,8999.0,88.6031,88.6626,88.5734,88.6626,8999.0
2024-09-24 13:55:00,89.38,89.4,89.36,89.37,3270.0,88.6131,88.6329,88.5932,88.6031,3270.0
2024-09-24 14:00:00,89.36,89.4,89.32,89.38,4250.0,88.5932,88.6329,88.5536,88.6131,4250.0
2024-09-24 14:05:00,89.36,89.4,89.36,89.4,1300.0,88.5932,88.6329,88.5932,88.6329,1300.0
2024-09-24 14:10:00,89.36,89.36,89.25,89.32,17326.0,88.5932,88.5932,88.4842,88.5536,17326.0
2024-09-24 14:15:00,89.29,89.36,89.26,89.36,9348.0,88.5238,88.5932,88.4941,88.5932,9348.0
2024-09-24 14:20:00,89.35,89.35,89.31,89.33,16742.0,88.5833,88.5833,88.5437,88.5635,16742.0
2024-09-24 14:25:00,89.33,89.34,89.29,89.32,4111.0,88.5635,88.5734,88.5238,88.5536,4111.0
2024-09-24 14:30:00,89.23,89.28,89.06,89.26,26473.0,88.4643,88.5139,88.2958,88.4941,26473.0
2024-09-24 14:35:00,89.27,89.37,89.25,89.37,4473.0,88.504,88.6031,88.4842,88.6031,4473.0
2024-09-24 14:40:00,89.38,89.38,89.33,89.35,5050.0,88.6131,88.6131,88.5635,88.5833,5050.0
2024-09-24 14:45:00,89.32,89.36,89.3,89.3,986.0,88.5536,88.5932,88.5337,88.5337,986.0
2024-09-24 14:50:00,89.27,89.38,89.27,89.38,2000.0,88.504,88.6131,88.504,88.6131,2000.0
2024-09-24 14:55:00,89.38,89.4,89.33,89.35,2364.0,88.6131,88.6329,88.5635,88.5833,2364.0
2024-09-24 15:00:00,89.33,89.38,89.32,89.37,5227.0,88.5635,88.6131,88.5536,88.6031,5227.0
2024-09-24 15:05:00,89.38,89.41,89.38,89.41,4540.0,88.6131,88.6428,88.6131,88.6428,4540.0
2024-09-24 15:10:00,89.39,89.43,89.35,89.38,6918.0,88.623,88.6626,88.5833,88.6131,6918.0
2024-09-24 15:15:00,89.38,89.43,89.35,89.35,3738.0,88.6131,88.6626,88.5833,88.5833,3738.0
2024-09-24 15:20:00,89.4,89.42,89.37,89.41,4227.0,88.6329,88.6527,88.6031,88.6428,4227.0
2024-09-24 15:25:00,89.42,89.42,89.39,89.41,5700.0,88.6527,88.6527,88.623,88.6428,5700.0
2024-09-24 15:30:00,89.41,89.41,89.35,89.36,13006.0,88.6428,88.6428,88.5833,88.5932,13006.0
2024-09-24 15:35:00,89.35,89.37,89.33,89.35,6231.0,88.5833,88.6031,88.5635,88.5833,6231.0
2024-09-24 15:40:00,89.36,89.43,89.35,89.38,9909.0,88.5932,88.6626,88.5833,88.6131,9909.0
2024-09-24 15:45:00,89.42,89.45,89.39,89.42,4543.0,88.6527,88.6825,88.623,88.6527,4543.0
2024-09-24 15:50:00,89.44,89.46,89.37,89.37,47827.0,88.6725,88.6924,88.6031,88.6031,47827.0
2024-09-24 15:55:00,89.35,89.63,89.33,89.59,141572.0,88.5833,88.8609,88.5635,88.8213,141572.0
2024-09-25 09:30:00,89.38,89.59,89.38,89.53,123788.0,88.7868,88.9954,88.7868,88.9358,123788.0
2024-09-25 09:35:00,89.5,89.57,89.46,89.47,23253.0,88.906,88.9755,88.8662,88.8762,23253.0
2024-09-25 09:40:00,89.46,89.51,89.29,89.44,26671.0,88.8662,88.9159,88.6974,88.8464,26671.0
2024-09-25 09:45:00,89.43,89.5,89.41,89.43,19902.0,88.8364,88.906,88.8166,88.8364,19902.0
2024-09-25 09:50:00,89.42,89.47,89.33,89.47,11676.0,88.8265,88.8762,88.7371,88.8762,11676.0
2024-09-25 09:55:00,89.4,89.5,89.4,89.46,7879.0,88.8066,88.906,88.8066,88.8662,7879.0
2024-09-25 10:00:00,89.52,89.56,89.47,89.54,29967.0,88.9258,88.9656,88.8762,88.9457,29967.0
2024-09-25 10:05:00,89.51,89.61,89.49,89.55,13747.0,88.9159,89.0153,88.896,88.9557,13747.0
2024-09-25 10:10:00,89.55,89.58,89.45,89.53,18167.0,88.9557,88.9855,88.8563,88.9358,18167.0
2024-09-25 10:15:00,89.54,89.58,89.5,89.5,14546.0,88.9457,88.9855,88.906,88.906,14546.0
2024-09-25 10:20:00,89.5,89.5,89.36,89.46,11277.0,88.906,88.906,88.7669,88.8662,11277.0
2024-09-25 10:25:00,89.43,89.47,89.32,89.37,28874.0,88.8364,88.8762,88.7272,88.7768,28874.0
2024-09-25 10:30:00,89.34,89.38,89.29,89.36,24381.0,88.747,88.7868,88.6974,88.7669,24381.0
2024-09-25 10:35:00,89.37,89.42,89.35,89.4,18341.0,88.7768,88.8265,88.757,88.8066,18341.0
2024-09-25 10:40:00,89.42,89.45,89.37,89.4,5424.0,88.8265,88.8563,88.7768,88.8066,5424.0
2024-09-25 10:45:00,89.4,89.4,89.24,89.27,13033.0,88.8066,88.8066,88.6477,88.6775,13033.0
2024-09-25 10:50:00,89.26,89.41,89.22,89.41,8195.0,88.6676,88.8166,88.6278,88.8166,8195.0
2024-09-25 10:55:00,89.39,89.43,89.35,89.4,13957.0,88.7967,88.8364,88.757,88.8066,13957.0
2024-09-25 11:00:00,89.4,89.44,89.36,89.38,12812.0,88.8066,88.8464,88.7669,88.7868,12812.0
2024-09-25 11:05:00,89.42,89.45,89.38,89.44,5387.0,88.8265,88.8563,88.7868,88.8464,5387.0
2024-09-25 11:10:00,89.43,89.43,89.29,89.29,10905.0,88.8364,88.8364,88.6974,88.6974,10905.0
2024-09-25 11:15:00,89.29,89.36,89.25,89.35,12300.0,88.6974,88.7669,88.6576,88.757,12300.0
2024-09-25 11:20:00,89.36,89.36,89.34,89.35,2868.0,88.7669,88.7669,88.747,88.757,2868.0
2024-09-25 11:25:00,89.3,89.33,89.25,89.25,22806.0,88.7073,88.7371,88.6576,88.6576,22806.0
2024-09-25 11:30:00,89.23,89.29,89.22,89.26,23276.0,88.6378,88.6974,88.6278,88.6676,23276.0
2024-09-25 11:35:00,89.26,89.38,89.25,89.37,4732.0,88.6676,88.7868,88.6576,88.7768,4732.0
2024-09-25 11:40:00,89.39,89.39,89.23,89.26,4579.0,88.7967,88.7967,88.6378,88.6676,4579.0
2024-09-25 11:45:00,89.27,89.28,89.19,89.28,11450.0,88.6775,88.6874,88.598,88.6874,11450.0
2024-09-25 11:50:00,89.25,89.25,89.13,89.16,12975.0,88.6576,88.6576,88.5384,88.5682,12975.0
2024-09-25 11:55:00,89.2,89.25,89.12,89.25,14574.0,88.608,88.6576,88.5285,88.6576,14574.0
2024-09-25 12:00:00,89.24,89.24,89.2,89.2,15370.0,88.6477,88.6477,88.608,88.608,15370.0
2024-09-25 12:05:00,89.22,89.24,89.11,89.21,11251.0,88.6278,88.6477,88.5186,88.6179,11251.0
2024-09-25 12:10:00,89.24,89.25,89.21,89.21,8977.0,88.6477,88.6576,88.6179,88.6179,8977.0
2024-09-25 12:15:00,89.22,89.22,89.16,89.16,3288.0,88.6278,88.6278,88.5682,88.5682,3288.0
2024-09-25 12:20:00,89.21,89.21,89.17,89.21,3114.0,88.6179,88.6179,88.5782,88.6179,3114.0
2024-09-25 12:25:00,89.2,89.23,89.2,89.21,346.0,88.608,88.6378,88.608,88.6179,346.0
2024-09-25 12:30:00,89.2,89.21,89.11,89.21,22285.0,88.608,88.6179,88.5186,88.6179,22285.0
2024-09-25 12:35:00,89.18,89.19,89.15,89.17,3077.0,88.5881,88.598,88.5583,88.5782,3077.0
2024-09-25 12:40:00,89.16,89.17,89.08,89.1,11561.0,88.5682,88.5782,88.4888,88.5086,11561.0
2024-09-25 12:45:00,89.09,89.11,89.0,89.03,11181.0,88.4987,88.5186,88.4093,88.4391,11181.0
2024-09-25 12:50:00,89.06,89.16,89.06,89.15,9809.0,88.4689,88.5682,88.4689,88.5583,9809.0
2024-09-25 12:55:00,89.13,89.13,89.01,89.01,3101.0,88.5384,88.5384,88.4192,88.4192,3101.0
2024-09-25 13:00:00,89.0,89.01,88.74,88.98,55946.0,88.4093,88.4192,88.151,88.3894,55946.0
2024-09-25 13:05:00,88.94,89.07,88.94,89.01,14054.0,88.3497,88.4788,88.3497,88.4192,14054.0
2024-09-25 13:10:00,88.95,88.95,88.9,88.92,6485.0,88.3596,88.3596,88.31,88.3298,6485.0
2024-09-25 13:15:00,88.95,89.01,88.95,89.0,3804.0,88.3596,88.4192,88.3596,88.4093,3804.0
2024-09-25 13:20:00,88.95,88.98,88.93,88.94,7329.0,88.3596,88.3894,88.3398,88.3497,7329.0
2024-09-25 13:25:00,88.96,88.97,88.93,88.94,7296.0,88.3696,88.3795,88.3398,88.3497,7296.0
2024-09-25 13:30:00,88.93,88.96,88.82,88.82,11685.0,88.3398,88.3696,88.2305,88.2305,11685.0
2024-09-25 13:35:00,88.81,88.93,88.7,88.91,39293.0,88.2206,88.3398,88.1113,88.3199,39293.0
2024-09-25 13:40:00,88.86,88.86,88.79,88.83,11289.0,88.2702,88.2702,88.2007,88.2404,11289.0
2024-09-25 13:45:00,88.8,88.8,88.69,88.74,5643.0,88.2106,88.2106,88.1014,88.151,5643.0
2024-09-25 13:50:00,88.78,89.0,88.78,89.0,4209.0,88.1908,88.4093,88.1908,88.4093,4209.0
2024-09-25 13:55:00,89.03,89.11,88.99,89.11,8528.0,88.4391,88.5186,88.3994,88.5186,8528.0
2024-09-25 14:00:00,89.11,89.14,89.0,89.0,6313.0,88.5186,88.5484,88.4093,88.4093,6313.0
2024-09-25 14:05:00,89.01,89.05,88.9,88.9,2391.0,88.4192,88.459,88.31,88.31,2391.0
2024-09-25 14:10:00,88.95,88.95,88.82,88.83,4689.0,88.3596,88.3596,88.2305,88.2404,4689.0
2024-09-25 14:15:00,88.81,88.93,88.73,88.91,33110.0,88.2206,88.3398,88.1411,88.3199,33110.0
2024-09-25 14:20:00,88.89,88.95,88.89,88.94,5544.0,88.3,88.3596,88.3,88.3497,5544.0
2024-09-25 14:25:00,88.94,89.08,88.93,89.08,7338.0,88.3497,88.4888,88.3398,88.4888,7338.0
2024-09-25 14:30:00,89.06,89.07,88.98,89.03,3731.0,88.4689,88.4788,88.3894,88.4391,3731.0
2024-09-25 14:35:00,89.04,89.1,89.02,89.04,3895.0,88.449,88.5086,88.4292,88.449,3895.0
2024-09-25 14:40:00,89.03,89.06,89.01,89.05,700.0,88.4391,88.4689,88.4192,88.459,700.0
2024-09-25 14:45:00,89.06,89.08,89.05,89.07,3266.0,88.4689,88.4888,88.459,88.4788,3266.0
2024-09-25 14:50:00,89.04,89.08,89.04,89.08,2860.0,88.449,88.4888,88.449,88.4888,2860.0
2024-09-25 14:55:00,89.08,89.08,88.95,89.02,4688.0,88.4888,88.4888,88.3596,88.4292,4688.0
2024-09-25 15:00:00,89.01,89.05,89.01,89.05,1300.0,88.4192,88.459,88.4192,88.459,1300.0
2024-09-25 15:05:00,89.07,89.08,89.01,89.01,4364.0,88.4788,88.4888,88.4192,88.4192,4364.0
2024-09-25 15:10:00,89.04,89.06,88.98,88.98,2144.0,88.449,88.4689,88.3894,88.3894,2144.0
2024-09-25 15:15:00,88.95,89.0,88.95,88.96,1328.0,88.3596,88.4093,88.3596,88.3696,1328.0
2024-09-25 15:20:00,88.94,88.97,88.94,88.96,6750.0,88.3497,88.3795,88.3497,88.3696,6750.0
2024-09-25 15:25:00,88.98,88.98,88.97,88.97,400.0,88.3894,88.3894,88.3795,88.3795,400.0
2024-09-25 15:30:00,88.93,88.95,88.89,88.95,49239.0,88.3398,88.3596,88.3,88.3596,49239.0
2024-09-25 15:35:00,88.91,88.95,88.84,88.84,4990.0,88.3199,88.3596,88.2504,88.2504,4990.0
2024-09-25 15:40:00,88.84,88.88,88.81,88.88,13276.0,88.2504,88.2901,88.2206,88.2901,13276.0
2024-09-25 15:45:00,88.88,88.95,88.86,88.93,9742.0,88.2901,88.3596,88.2702,88.3398,9742.0
2024-09-25 15:50:00,88.93,88.99,88.89,88.97,22399.0,88.3398,88.3994,88.3,88.3795,22399.0
2024-09-25 15:55:00,88.95,89.05,88.9,89.02,81608.0,88.3596,88.459,88.31,88.4292,81608.0
2024-09-26 09:30:00,90.37,90.47,90.11,90.13,224299.0,89.7702,89.8695,89.5119,89.5318,224299.0
2024-09-26 09:35:00,90.12,90.28,90.06,90.13,104059.0,89.5219,89.6808,89.4623,89.5318,104059.0
2024-09-26 09:40:00,90.13,90.13,90.04,90.13,31343.0,89.5318,89.5318,89.4424,89.5318,31343.0
2024-09-26 09:45:00,90.13,90.18,90.04,90.12,44235.0,89.5318,89.5815,89.4424,89.5219,44235.0
2024-09-26 09:50:00,90.12,90.15,90.06,90.1,27455.0,89.5219,89.5517,89.4623,89.502,27455.0
2024-09-26 09:55:00,90.12,90.12,89.99,90.09,28158.0,89.5219,89.5219,89.3927,89.4921,28158.0
2024-09-26 10:00:00,90.12,90.29,90.0,90.01,40149.0,89.5219,89.6907,89.4027,89.4126,40149.0
2024-09-26 10:05:00,89.99,90.01,89.88,89.96,31268.0,89.3927,89.4126,89.2835,89.3629,31268.0
2024-09-26 10:10:00,89.97,90.03,89.97,89.99,9683.0,89.3729,89.4325,89.3729,89.3927,9683.0
2024-09-26 10:15:00,90.0,90.02,89.95,89.95,2837.0,89.4027,89.4225,89.353,89.353,2837.0
2024-09-26 10:20:00,89.95,89.98,89.8,89.86,21134.0,89.353,89.3828,89.204,89.2636,21134.0
2024-09-26 10:25:00,89.85,89.88,89.77,89.8,15174.0,89.2537,89.2835,89.1742,89.204,15174.0
2024-09-26 10:30:00,89.86,89.87,89.76,89.85,25510.0,89.2636,89.2735,89.1643,89.2537,25510.0
2024-09-26 10:35:00,89.85,90.06,89.85,90.03,14519.0,89.2537,89.4623,89.2537,89.4325,14519.0
2024-09-26 10:40:00,90.02,90.02,89.83,89.84,20169.0,89.4225,89.4225,89.2338,89.2437,20169.0
2024-09-26 10:45:00,89.87,89.99,89.71,89.8,54685.0,89.2735,89.3927,89.1146,89.204,54685.0
2024-09-26 10:50:00,89.8,89.82,89.56,89.62,28649.0,89.204,89.2239,88.9656,89.0252,28649.0
2024-09-26 10:55:00,89.63,89.63,89.35,89.39,80490.0,89.0351,89.0351,88.757,88.7967,80490.0
2024-09-26 11:00:00,89.33,89.52,89.29,89.52,50888.0,88.7371,88.9258,88.6974,88.9258,50888.0
2024-09-26 11:05:00,89.53,89.66,89.53,89.6,15744.0,88.9358,89.0649,88.9358,89.0053,15744.0
2024-09-26 11:10:00,89.59,89.61,89.4,89.44,35815.0,88.9954,89.0153,88.8066,88.8464,35815.0
2024-09-26 11:15:00,89.46,89.5,89.36,89.36,23900.0,88.8662,88.906,88.7669,88.7669,23900.0
2024-09-26 11:20:00,89.33,89.42,89.3,89.37,13200.0,88.7371,88.8265,88.7073,88.7768,13200.0
2024-09-26 11:25:00,89.38,89.42,89.31,89.42,12393.0,88.7868,88.8265,88.7172,88.8265,12393.0
2024-09-26 11:30:00,89.4,89.43,89.32,89.36,10712.0,88.8066,88.8364,88.7272,88.7669,10712.0
2024-09-26 11:35:00,89.33,89.48,89.33,89.48,4078.0,88.7371,88.8861,88.7371,88.8861,4078.0
2024-09-26 11:40:00,89.51,89.52,89.45,89.52,16847.0,88.9159,88.9258,88.8563,88.9258,16847.0
2024-09-26 11:45:00,89.54,89.61,89.51,89.51,10517.0,88.9457,89.0153,88.9159,88.9159,10517.0
2024-09-26 11:50:00,89.52,89.68,89.52,89.68,5189.0,88.9258,89.0848,88.9258,89.0848,5189.0
2024-09-26 11:55:00,89.69,89.79,89.67,89.74,20695.0,89.0947,89.1941,89.0749,89.1444,20695.0
2024-09-26 12:00:00,89.75,89.75,89.51,89.52,15146.0,89.1543,89.1543,88.9159,88.9258,15146.0
2024-09-26 12:05:00,89.48,89.6,89.48,89.58,2721.0,88.8861,89.0053,88.8861,88.9855,2721.0
2024-09-26 12:10:00,89.56,89.56,89.44,89.44,1650.0,88.9656,88.9656,88.8464,88.8464,1650.0
2024-09-26 12:15:00,89.49,89.53,89.47,89.48,1503.0,88.896,88.9358,88.8762,88.8861,1503.0
2024-09-26 12:20:00,89.49,89.49,89.36,89.43,4252.0,88.896,88.896,88.7669,88.8364,4252.0
2024-09-26 12:25:00,89.49,89.53,89.37,89.37,18539.0,88.896,88.9358,88.7768,88.7768,18539.0
2024-09-26 12:30:00,89.38,89.41,89.32,89.33,2900.0,88.7868,88.8166,88.7272,88.7371,2900.0
2024-09-26 12:35:00,89.32,89.39,89.32,89.39,2687.0,88.7272,88.7967,88.7272,88.7967,2687.0
2024-09-26 12:40:00,89.37,89.42,89.27,89.42,7261.0,88.7768,88.8265,88.6775,88.8265,7261.0
2024-09-26 12:45:00,89.41,89.43,89.35,89.35,14374.0,88.8166,88.8364,88.757,88.757,14374.0
2024-09-26 12:50:00,89.34,89.39,89.33,89.36,15100.0,88.747,88.7967,88.7371,88.7669,15100.0
2024-09-26 12:55:00,89.34,89.35,89.28,89.35,9592.0,88.747,88.757,88.6874,88.757,9592.0
2024-09-26 13:00:00,89.34,89.41,89.29,89.41,12553.0,88.747,88.8166,88.6974,88.8166,12553.0
2024-09-26 13:05:00,89.42,89.42,89.29,89.31,8364.0,88.8265,88.8265,88.6974,88.7172,8364.0
2024-09-26 13:10:00,89.31,89.38,89.26,89.29,7452.0,88.7172,88.7868,88.6676,88.6974,7452.0
2024-09-26 13:15:00,89.28,89.29,88.97,89.05,97543.0,88.6874,88.6974,88.3795,88.459,97543.0
2024-09-26 13:20:00,89.06,89.18,89.06,89.14,10873.0,88.4689,88.5881,88.4689,88.5484,10873.0
2024-09-26 13:25:00,89.13,89.35,89.11,89.34,16090.0,88.5384,88.757,88.5186,88.747,16090.0
2024-09-26 13:30:00,89.35,89.45,89.34,89.41,28199.0,88.757,88.8563,88.747,88.8166,28199.0
2024-09-26 13:35:00,89.39,89.43,89.39,89.42,14259.0,88.7967,88.8364,88.7967,88.8265,14259.0
2024-09-26 13:40:00,89.43,89.5,89.43,89.48,22078.0,88.8364,88.906,88.8364,88.8861,22078.0
2024-09-26 13:45:00,89.5,89.52,89.48,89.5,12498.0,88.906,88.9258,88.8861,88.906,12498.0
2024-09-26 13:50:00,89.52,89.53,89.47,89.5,2874.0,88.9258,88.9358,88.8762,88.906,2874.0
2024-09-26 13:55:00,89.53,89.53,89.48,89.48,7000.0,88.9358,88.9358,88.8861,88.8861,7000.0
2024-09-26 14:00:00,89.48,89.54,89.48,89.54,6161.0,88.8861,88.9457,88.8861,88.9457,6161.0
2024-09-26 14:05:00,89.55,89.56,89.5,89.56,7255.0,88.9557,88.9656,88.906,88.9656,7255.0
2024-09-26 14:10:00,89.56,89.73,89.55,89.7,27480.0,88.9656,89.1345,88.9557,89.1047,27480.0
2024-09-26 14:15:00,89.72,89.86,89.72,89.74,51768.0,89.1245,89.2636,89.1245,89.1444,51768.0
2024-09-26 14:20:00,89.71,89.77,89.71,89.76,9829.0,89.1146,89.1742,89.1146,89.1643,9829.0
2024-09-26 14:25:00,89.75,89.77,89.73,89.76,4250.0,89.1543,89.1742,89.1345,89.1643,4250.0
2024-09-26 14:30:00,89.74,89.76,89.68,89.68,4005.0,89.1444,89.1643,89.0848,89.0848,4005.0
2024-09-26 14:35:00,89.68,89.72,89.63,89.7,5800.0,89.0848,89.1245,89.0351,89.1047,5800.0
2024-09-26 14:40:00,89.69,89.7,89.65,89.65,4620.0,89.0947,89.1047,89.055,89.055,4620.0
2024-09-26 14:45:00,89.64,89.66,89.61,89.61,5518.0,89.0451,89.0649,89.0153,89.0153,5518.0
2024-09-26 14:50:00,89.66,89.71,89.65,89.71,3084.0,89.0649,89.1146,89.055,89.1146,3084.0
2024-09-26 14:55:00,89.7,89.73,89.69,89.69,5596.0,89.1047,89.1345,89.0947,89.0947,5596.0
2024-09-26 15:00:00,89.66,89.7,89.64,89.7,1950.0,89.0649,89.1047,89.0451,89.1047,1950.0
2024-09-26 15:05:00,89.69,89.69,89.66,89.67,1000.0,89.0947,89.0947,89.0649,89.0749,1000.0
2024-09-26 15:10:00,89.68,89.78,89.67,89.74,5094.0,89.0848,89.1841,89.0749,89.1444,5094.0
2024-09-26 15:15:00,89.71,89.74,89.71,89.74,5525.0,89.1146,89.1444,89.1146,89.1444,5525.0
2024-09-26 15:20:00,89.73,89.74,89.71,89.71,1768.0,89.1345,89.1444,89.1146,89.1146,1768.0
2024-09-26 15:25:00,89.72,89.72,89.61,89.65,15099.0,89.1245,89.1245,89.0153,89.055,15099.0
2024-09-26 15:30:00,89.61,89.67,89.58,89.64,2032.0,89.0153,89.0749,88.9855,89.0451,2032.0
2024-09-26 15:35:00,89.64,89.64,89.61,89.62,4118.0,89.0451,89.0451,89.0153,89.0252,4118.0
2024-09-26 15:40:00,89.63,89.65,89.62,89.65,5332.0,89.0351,89.055,89.0252,89.055,5332.0
2024-09-26 15:45:00,89.66,89.71,89.64,89.69,7085.0,89.0649,89.1146,89.0451,89.0947,7085.0
2024-09-26 15:50:00,89.71,89.72,89.6,89.69,55211.0,89.1146,89.1245,89.0053,89.0947,55211.0
2024-09-26 15:55:00,89.68,89.86,89.63,89.68,62865.0,89.0848,89.2636,89.0351,89.0848,62865.0
2024-09-27 09:30:00,90.03,90.08,89.93,90.02,65577.0,89.4325,89.4821,89.3331,89.4225,65577.0
2024-09-27 09:35:00,90.03,90.03,89.88,89.9,43646.0,89.4325,89.4325,89.2835,89.3033,43646.0
2024-09-27 09:40:00,89.9,89.98,89.84,89.87,26138.0,89.3033,89.3828,89.2437,89.2735,26138.0
2024-09-27 09:45:00,89.89,89.93,89.86,89.89,18290.0,89.2934,89.3331,89.2636,89.2934,18290.0
2024-09-27 09:50:00,89.89,89.91,89.82,89.86,18246.0,89.2934,89.3133,89.2239,89.2636,18246.0
2024-09-27 09:55:00,89.87,89.93,89.83,89.92,5266.0,89.2735,89.3331,89.2338,89.3232,5266.0
2024-09-27 10:00:00,89.94,90.11,89.78,89.99,43886.0,89.3431,89.5119,89.1841,89.3927,43886.0
2024-09-27 10:05:00,89.95,90.06,89.92,89.97,22687.0,89.353,89.4623,89.3232,89.3729,22687.0
2024-09-27 10:10:00,89.98,90.02,89.85,90.02,15670.0,89.3828,89.4225,89.2537,89.4225,15670.0
2024-09-27 10:15:00,89.99,90.04,89.96,89.98,7444.0,89.3927,89.4424,89.3629,89.3828,7444.0
2024-09-27 10:20:00,90.0,90.14,89.97,90.13,15484.0,89.4027,89.5417,89.3729,89.5318,15484.0
2024-09-27 10:25:00,90.15,90.26,90.15,90.19,35499.0,89.5517,89.6609,89.5517,89.5914,35499.0
2024-09-27 10:30:00,90.17,90.18,90.02,90.02,10804.0,89.5715,89.5815,89.4225,89.4225,10804.0
2024-09-27 10:35:00,89.99,90.19,89.97,90.16,8376.0,89.3927,89.5914,89.3729,89.5616,8376.0
2024-09-27 10:40:00,90.15,90.16,90.08,90.11,11171.0,89.5517,89.5616,89.4821,89.5119,11171.0
2024-09-27 10:45:00,90.09,90.17,90.06,90.06,4582.0,89.4921,89.5715,89.4623,89.4623,4582.0
2024-09-27 10:50:00,90.1,90.15,90.07,90.15,4712.0,89.502,89.5517,89.4722,89.5517,4712.0
2024-09-27 10:55:00,90.12,90.17,90.1,90.16,4195.0,89.5219,89.5715,89.502,89.5616,4195.0
2024-09-27 11:00:00,90.12,90.12,90.07,90.08,11677.0,89.5219,89.5219,89.4722,89.4821,11677.0
2024-09-27 11:05:00,90.1,90.11,89.99,90.0,8320.0,89.502,89.5119,89.3927,89.4027,8320.0
2024-09-27 11:10:00,90.03,90.07,89.96,90.0,8720.0,89.4325,89.4722,89.3629,89.4027,8720.0
2024-09-27 11:15:00,89.99,89.99,89.89,89.89,56109.0,89.3927,89.3927,89.2934,89.2934,56109.0
2024-09-27 11:20:00,89.93,89.98,89.89,89.91,2873.0,89.3331,89.3828,89.2934,89.3133,2873.0
2024-09-27 11:25:00,89.89,89.99,89.89,89.99,4600.0,89.2934,89.3927,89.2934,89.3927,4600.0
2024-09-27 11:30:00,89.92,89.92,89.86,89.89,6796.0,89.3232,89.3232,89.2636,89.2934,6796.0
2024-09-27 11:35:00,89.89,89.9,89.83,89.89,16607.0,89.2934,89.3033,89.2338,89.2934,16607.0
2024-09-27 11:40:00,89.87,89.95,89.82,89.95,9099.0,89.2735,89.353,89.2239,89.353,9099.0
2024-09-27 11:45:00,89.96,89.96,89.88,89.88,28310.0,89.3629,89.3629,89.2835,89.2835,28310.0
2024-09-27 11:50:00,89.8,89.82,89.73,89.8,14653.0,89.204,89.2239,89.1345,89.204,14653.0
2024-09-27 11:55:00,89.82,89.82,89.72,89.72,25557.0,89.2239,89.2239,89.1245,89.1245,25557.0
2024-09-27 12:00:00,89.73,89.75,89.68,89.75,159337.0,89.1345,89.1543,89.0848,89.1543,159337.0
2024-09-27 12:05:00,89.7,89.77,89.64,89.65,17432.0,89.1047,89.1742,89.0451,89.055,17432.0
2024-09-27 12:10:00,89.64,89.64,89.55,89.57,23690.0,89.0451,89.0451,88.9557,88.9755,23690.0
2024-09-27 12:15:00,89.57,89.72,89.57,89.62,17952.0,88.9755,89.1245,88.9755,89.0252,17952.0
2024-09-27 12:20:00,89.64,89.64,89.58,89.59,5742.0,89.0451,89.0451,88.9855,88.9954,5742.0
2024-09-27 12:25:00,89.57,89.71,89.57,89.69,5098.0,88.9755,89.1146,88.9755,89.0947,5098.0
2024-09-27 12:30:00,89.65,89.7,89.62,89.64,19315.0,89.055,89.1047,89.0252,89.0451,19315.0
2024-09-27 12:35:00,89.67,89.73,89.65,89.67,2512.0,89.0749,89.1345,89.055,89.0749,2512.0
2024-09-27 12:40:00,89.68,89.68,89.65,89.65,500.0,89.0848,89.0848,89.055,89.055,500.0
2024-09-27 12:45:00,89.67,89.67,89.62,89.63,6735.0,89.0749,89.0749,89.0252,89.0351,6735.0
2024-09-27 12:50:00,89.6,89.6,89.6,89.6,100.0,89.0053,89.0053,89.0053,89.0053,100.0
2024-09-27 12:55:00,89.66,89.66,89.64,89.65,1900.0,89.0649,89.0649,89.0451,89.055,1900.0
2024-09-27 13:00:00,89.65,89.8,89.65,89.8,208714.0,89.055,89.204,89.055,89.204,208714.0
2024-09-27 13:05:00,89.75,89.77,89.52,89.56,40785.0,89.1543,89.1742,88.9258,88.9656,40785.0
2024-09-27 13:10:00,89.56,89.62,89.56,89.58,1564.0,88.9656,89.0252,88.9656,88.9855,1564.0
2024-09-27 13:15:00,89.59,89.6,89.53,89.54,2500.0,88.9954,89.0053,88.9358,88.9457,2500.0
2024-09-27 13:20:00,89.53,89.57,89.51,89.54,22485.0,88.9358,88.9755,88.9159,88.9457,22485.0
2024-09-27 13:25:00,89.53,89.55,89.51,89.52,2378.0,88.9358,88.9557,88.9159,88.9258,2378.0
2024-09-27 13:30:00,89.51,89.55,89.48,89.54,14844.0,88.9159,88.9557,88.8861,88.9457,14844.0
2024-09-27 13:35:00,89.53,89.53,89.45,89.47,3791.0,88.9358,88.9358,88.8563,88.8762,3791.0
2024-09-27 13:40:00,89.46,89.53,89.46,89.52,1200.0,88.8662,88.9358,88.8662,88.9258,1200.0
2024-09-27 13:45:00,89.59,89.63,89.56,89.61,8200.0,88.9954,89.0351,88.9656,89.0153,8200.0
2024-09-27 13:50:00,89.64,89.68,89.63,89.66,4341.0,89.0451,89.0848,89.0351,89.0649,4341.0
2024-09-27 13:55:00,89.66,89.73,89.63,89.73,3196.0,89.0649,89.1345,89.0351,89.1345,3196.0
2024-09-27 14:00:00,89.72,89.79,89.62,89.62,7953.0,89.1245,89.1941,89.0252,89.0252,7953.0
2024-09-27 14:05:00,89.64,89.64,89.56,89.62,4715.0,89.0451,89.0451,88.9656,89.0252,4715.0
2024-09-27 14:10:00,89.59,89.62,89.57,89.58,3298.0,88.9954,89.0252,88.9755,88.9855,3298.0
2024-09-27 14:15:00,89.62,89.63,89.54,89.55,5500.0,89.0252,89.0351,88.9457,88.9557,5500.0
2024-09-27 14:20:00,89.58,89.6,89.56,89.56,2681.0,88.9855,89.0053,88.9656,88.9656,2681.0
2024-09-27 14:25:00,89.57,89.57,89.33,89.33,26359.0,88.9755,88.9755,88.7371,88.7371,26359.0
2024-09-27 14:30:00,89.35,89.36,89.1,89.28,41885.0,88.757,88.7669,88.5086,88.6874,41885.0
2024-09-27 14:35:00,89.23,89.3,89.16,89.25,26499.0,88.6378,88.7073,88.5682,88.6576,26499.0
2024-09-27 14:40:00,89.24,89.39,89.24,89.37,4506.0,88.6477,88.7967,88.6477,88.7768,4506.0
2024-09-27 14:45:00,89.36,89.56,89.36,89.55,9131.0,88.7669,88.9656,88.7669,88.9557,9131.0
2024-09-27 14:50:00,89.52,89.56,89.45,89.48,14550.0,88.9258,88.9656,88.8563,88.8861,14550.0
2024-09-27 14:55:00,89.54,89.71,89.53,89.65,8817.0,88.9457,89.1146,88.9358,89.055,8817.0
2024-09-27 15:00:00,89.65,89.66,89.58,89.65,29134.0,89.055,89.0649,88.9855,89.055,29134.0
2024-09-27 15:05:00,89.67,89.67,89.58,89.59,4664.0,89.0749,89.0749,88.9855,88.9954,4664.0
2024-09-27 15:10:00,89.62,89.62,89.55,89.58,2931.0,89.0252,89.0252,88.9557,88.9855,2931.0
2024-09-27 15:15:00,89.58,89.69,89.58,89.61,11290.0,88.9855,89.0947,88.9855,89.0153,11290.0
2024-09-27 15:20:00,89.63,89.64,89.53,89.56,13474.0,89.0351,89.0451,88.9358,88.9656,13474.0
2024-09-27 15:25:00,89.55,89.59,89.48,89.59,6873.0,88.9557,88.9954,88.8861,88.9954,6873.0
2024-09-27 15:30:00,89.56,89.61,89.55,89.6,3136.0,88.9656,89.0153,88.9557,89.0053,3136.0
2024-09-27 15:35:00,89.6,89.6,89.53,89.53,5200.0,89.0053,89.0053,88.9358,88.9358,5200.0
2024-09-27 15:40:00,89.52,89.53,89.47,89.5,15673.0,88.9258,88.9358,88.8762,88.906,15673.0
2024-09-27 15:45:00,89.5,89.5,89.42,89.42,13730.0,88.906,88.906,88.8265,88.8265,13730.0
2024-09-27 15:50:00,89.4,89.6,89.4,89.54,50631.0,88.8066,89.0053,88.8066,88.9457,50631.0
2024-09-27 15:55:00,89.52,89.58,89.37,89.4,172780.0,88.9258,88.9855,88.7768,88.8066,172780.0
2024-09-30 09:30:00,89.08,89.33,89.07,89.28,69689.0,88.4888,88.7371,88.4788,88.6874,69689.0
2024-09-30 09:35:00,89.26,89.4,89.26,89.31,25143.0,88.6676,88.8066,88.6676,88.7172,25143.0
2024-09-30 09:40:00,89.33,89.34,89.2,89.26,16095.0,88.7371,88.747,88.608,88.6676,16095.0
2024-09-30 09:45:00,89.26,89.33,89.25,89.31,20301.0,88.6676,88.7371,88.6576,88.7172,20301.0
2024-09-30 09:50:00,89.33,89.34,89.23,89.23,12226.0,88.7371,88.747,88.6378,88.6378,12226.0
2024-09-30 09:55:00,89.23,89.26,89.18,89.19,31259.0,88.6378,88.6676,88.5881,88.598,31259.0
2024-09-30 10:00:00,89.13,89.27,89.08,89.21,35419.0,88.5384,88.6775,88.4888,88.6179,35419.0
2024-09-30 10:05:00,89.16,89.26,89.16,89.25,4455.0,88.5682,88.6676,88.5682,88.6576,4455.0
2024-09-30 10:10:00,89.22,89.25,89.17,89.17,5833.0,88.6278,88.6576,88.5782,88.5782,5833.0
2024-09-30 10:15:00,89.15,89.15,89.1,89.12,3708.0,88.5583,88.5583,88.5086,88.5285,3708.0
2024-09-30 10:20:00,89.15,89.16,89.08,89.08,6625.0,88.5583,88.5682,88.4888,88.4888,6625.0
2024-09-30 10:25:00,89.08,89.23,89.02,89.23,22882.0,88.4888,88.6378,88.4292,88.6378,22882.0
2024-09-30 10:30:00,89.27,89.4,89.22,89.36,18930.0,88.6775,88.8066,88.6278,88.7669,18930.0
2024-09-30 10:35:00,89.35,89.4,89.23,89.23,12754.0,88.757,88.8066,88.6378,88.6378,12754.0
2024-09-30 10:40:00,89.39,89.39,89.32,89.33,10538.0,88.7967,88.7967,88.7272,88.7371,10538.0
2024-09-30 10:45:00,89.4,89.44,89.35,89.43,246312.0,88.8066,88.8464,88.757,88.8364,246312.0
2024-09-30 10:50:00,89.4,89.4,89.33,89.36,4534.0,88.8066,88.8066,88.7371,88.7669,4534.0
2024-09-30 10:55:00,89.35,89.39,89.35,89.36,12900.0,88.757,88.7967,88.757,88.7669,12900.0
2024-09-30 11:00:00,89.34,89.45,89.34,89.45,9044.0,88.747,88.8563,88.747,88.8563,9044.0
2024-09-30 11:05:00,89.46,89.46,89.3,89.3,4968.0,88.8662,88.8662,88.7073,88.7073,4968.0
2024-09-30 11:10:00,89.3,89.44,89.29,89.43,23111.0,88.7073,88.8464,88.6974,88.8364,23111.0
2024-09-30 11:15:00,89.45,89.48,89.44,89.48,3391.0,88.8563,88.8861,88.8464,88.8861,3391.0
2024-09-30 11:20:00,89.43,89.47,89.42,89.43,2264.0,88.8364,88.8762,88.8265,88.8364,2264.0
2024-09-30 11:25:00,89.43,89.44,89.36,89.43,2529.0,88.8364,88.8464,88.7669,88.8364,2529.0
2024-09-30 11:30:00,89.44,89.5,89.36,89.37,3897.0,88.8464,88.906,88.7669,88.7768,3897.0
2024-09-30 11:35:00,89.39,89.4,89.28,89.29,11852.0,88.7967,88.8066,88.6874,88.6974,11852.0
2024-09-30 11:40:00,89.28,89.36,89.2,89.34,6856.0,88.6874,88.7669,88.608,88.747,6856.0
2024-09-30 11:45:00,89.35,89.42,89.35,89.42,3850.0,88.757,88.8265,88.757,88.8265,3850.0
2024-09-30 11:50:00,89.42,89.43,89.39,89.43,3807.0,88.8265,88.8364,88.7967,88.8364,3807.0
2024-09-30 11:55:00,89.43,89.45,89.4,89.44,3253.0,88.8364,88.8563,88.8066,88.8464,3253.0
2024-09-30 12:00:00,89.42,89.49,89.42,89.47,1229.0,88.8265,88.896,88.8265,88.8762,1229.0
2024-09-30 12:05:00,89.49,89.63,89.49,89.55,8983.0,88.896,89.0351,88.896,88.9557,8983.0
2024-09-30 12:10:00,89.62,89.62,89.48,89.58,7200.0,89.0252,89.0252,88.8861,88.9855,7200.0
2024-09-30 12:15:00,89.63,89.63,89.56,89.56,5585.0,89.0351,89.0351,88.9656,88.9656,5585.0
2024-09-30 12:20:00,89.55,89.63,89.54,89.55,14957.0,88.9557,89.0351,88.9457,88.9557,14957.0
2024-09-30 12:25:00,89.54,89.58,89.53,89.56,2000.0,88.9457,88.9855,88.9358,88.9656,2000.0
2024-09-30 12:30:00,89.51,89.54,89.48,89.49,8796.0,88.9159,88.9457,88.8861,88.896,8796.0
2024-09-30 12:35:00,89.49,89.56,89.49,89.5,6651.0,88.896,88.9656,88.896,88.906,6651.0
2024-09-30 12:40:00,89.48,89.48,89.44,89.47,5730.0,88.8861,88.8861,88.8464,88.8762,5730.0
2024-09-30 12:45:00,89.43,89.48,89.42,89.43,3122.0,88.8364,88.8861,88.8265,88.8364,3122.0
2024-09-30 12:50:00,89.44,89.46,89.44,89.45,2100.0,88.8464,88.8662,88.8464,88.8563,2100.0
2024-09-30 12:55:00,89.45,89.46,89.44,89.46,1400.0,88.8563,88.8662,88.8464,88.8662,1400.0
2024-09-30 13:00:00,89.41,89.41,89.38,89.39,3176.0,88.8166,88.8166,88.7868,88.7967,3176.0
2024-09-30 13:05:00,89.4,89.42,89.36,89.36,7476.0,88.8066,88.8265,88.7669,88.7669,7476.0
2024-09-30 13:10:00,89.35,89.36,89.23,89.27,58663.0,88.757,88.7669,88.6378,88.6775,58663.0
2024-09-30 13:15:00,89.25,89.37,89.24,89.37,5300.0,88.6576,88.7768,88.6477,88.7768,5300.0
2024-09-30 13:20:00,89.35,89.42,89.34,89.38,15026.0,88.757,88.8265,88.747,88.7868,15026.0
2024-09-30 13:25:00,89.4,89.4,89.28,89.28,3674.0,88.8066,88.8066,88.6874,88.6874,3674.0
2024-09-30 13:30:00,89.27,89.31,89.27,89.3,1792.0,88.6775,88.7172,88.6775,88.7073,1792.0
2024-09-30 13:35:00,89.3,89.34,89.29,89.32,2812.0,88.7073,88.747,88.6974,88.7272,2812.0
2024-09-30 13:40:00,89.31,89.36,89.31,89.31,2139.0,88.7172,88.7669,88.7172,88.7172,2139.0
2024-09-30 13:45:00,89.34,89.36,89.3,89.36,3139.0,88.747,88.7669,88.7073,88.7669,3139.0
2024-09-30 13:50:00,89.34,89.38,89.34,89.37,4537.0,88.747,88.7868,88.747,88.7768,4537.0
2024-09-30 13:55:00,89.37,89.48,89.29,89.45,52140.0,88.7768,88.8861,88.6974,88.8563,52140.0
2024-09-30 14:00:00,89.43,89.43,89.35,89.37,3204.0,88.8364,88.8364,88.757,88.7768,3204.0
2024-09-30 14:05:00,89.36,89.36,89.24,89.32,48902.0,88.7669,88.7669,88.6477,88.7272,48902.0
2024-09-30 14:10:00,89.3,89.3,89.09,89.09,39055.0,88.7073,88.7073,88.4987,88.4987,39055.0
2024-09-30 14:15:00,89.04,89.04,88.77,88.78,50600.0,88.449,88.449,88.1808,88.1908,50600.0
2024-09-30 14:20:00,88.75,88.77,88.36,88.47,636423.0,88.161,88.1808,87.7735,87.8828,636423.0
2024-09-30 14:25:00,88.49,88.74,88.4,88.73,66748.0,87.9027,88.151,87.8133,88.1411,66748.0
2024-09-30 14:30:00,88.66,88.92,88.55,88.89,47110.0,88.0716,88.3298,87.9623,88.3,47110.0
2024-09-30 14:35:00,88.85,89.12,88.84,89.08,38093.0,88.2603,88.5285,88.2504,88.4888,38093.0
2024-09-30 14:40:00,89.08,89.21,89.06,89.17,46648.0,88.4888,88.6179,88.4689,88.5782,46648.0
2024-09-30 14:45:00,89.18,89.29,89.15,89.16,24367.0,88.5881,88.6974,88.5583,88.5682,24367.0
2024-09-30 14:50:00,89.18,89.3,89.12,89.3,32173.0,88.5881,88.7073,88.5285,88.7073,32173.0
2024-09-30 14:55:00,89.27,89.28,89.12,89.13,11444.0,88.6775,88.6874,88.5285,88.5384,11444.0
2024-09-30 15:00:00,89.1,89.1,88.92,89.07,39295.0,88.5086,88.5086,88.3298,88.4788,39295.0
2024-09-30 15:05:00,89.05,89.14,89.05,89.08,8726.0,88.459,88.5484,88.459,88.4888,8726.0
2024-09-30 15:10:00,89.06,89.09,88.98,89.09,14587.0,88.4689,88.4987,88.3894,88.4987,14587.0
2024-09-30 15:15:00,89.05,89.23,89.03,89.23,11862.0,88.459,88.6378,88.4391,88.6378,11862.0
2024-09-30 15:20:00,89.23,89.25,89.13,89.18,30315.0,88.6378,88.6576,88.5384,88.5881,30315.0
2024-09-30 15:25:00,89.18,89.23,89.14,89.22,29741.0,88.5881,88.6378,88.5484,88.6278,29741.0
2024-09-30 15:30:00,89.2,89.33,89.2,89.23,18902.0,88.608,88.7371,88.608,88.6378,18902.0
2024-09-30 15:35:00,89.22,89.45,89.22,89.43,18124.0,88.6278,88.8563,88.6278,88.8364,18124.0
2024-09-30 15:40:00,89.38,89.57,89.38,89.55,16206.0,88.7868,88.9755,88.7868,88.9557,16206.0
2024-09-30 15:45:00,89.57,89.81,89.57,89.7,134892.0,88.9755,89.2139,88.9755,89.1047,134892.0
2024-09-30 15:50:00,89.71,90.08,89.68,90.02,115850.0,89.1146,89.4821,89.0848,89.4225,115850.0
2024-09-30 15:55:00,90.04,90.3,90.01,90.19,205145.0,89.4424,89.7007,89.4126,89.5914,205145.0
2024-10-01 09:30:00,89.98,90.0,89.17,89.22,154191.0,89.3828,89.4027,88.5782,88.6278,154191.0
2024-10-01 09:35:00,89.23,89.26,88.85,89.03,112813.0,88.6378,88.6676,88.2603,88.4391,112813.0
2024-10-01 09:40:00,89.0,89.12,88.85,88.98,63718.0,88.4093,88.5285,88.2603,88.3894,63718.0
2024-10-01 09:45:00,88.98,88.98,88.61,88.67,105131.0,88.3894,88.3894,88.0219,88.0815,105131.0
2024-10-01 09:50:00,88.69,88.73,88.48,88.62,98842.0,88.1014,88.1411,87.8928,88.0318,98842.0
2024-10-01 09:55:00,88.6,88.8,88.45,88.78,91657.0,88.012,88.2106,87.863,88.1908,91657.0
2024-10-01 10:00:00,88.76,89.0,88.52,88.79,150321.0,88.1709,88.4093,87.9325,88.2007,150321.0
2024-10-01 10:05:00,88.73,88.76,88.25,88.25,77207.0,88.1411,88.1709,87.6643,87.6643,77207.0
2024-10-01 10:10:00,88.23,88.37,87.98,88.17,153556.0,87.6444,87.7835,87.3961,87.5848,153556.0
2024-10-01 10:15:00,88.17,88.17,87.99,88.03,53086.0,87.5848,87.5848,87.406,87.4457,53086.0
2024-10-01 10:20:00,88.02,88.53,88.02,88.3,51591.0,87.4358,87.9424,87.4358,87.7139,51591.0
2024-10-01 10:25:00,88.33,88.37,87.92,88.14,94045.0,87.7437,87.7835,87.3365,87.555,94045.0
2024-10-01 10:30:00,88.13,88.22,87.86,88.11,59023.0,87.5451,87.6345,87.2769,87.5252,59023.0
2024-10-01 10:35:00,88.05,88.39,87.98,88.37,50157.0,87.4656,87.8033,87.3961,87.7835,50157.0
2024-10-01 10:40:00,88.32,88.53,88.31,88.37,27043.0,87.7338,87.9424,87.7239,87.7835,27043.0
2024-10-01 10:45:00,88.37,88.47,88.22,88.28,23915.0,87.7835,87.8828,87.6345,87.6941,23915.0
2024-10-01 10:50:00,88.27,88.28,88.12,88.12,19373.0,87.6841,87.6941,87.5351,87.5351,19373.0
2024-10-01 10:55:00,88.12,88.35,88.12,88.31,18581.0,87.5351,87.7636,87.5351,87.7239,18581.0
2024-10-01 11:00:00,88.3,88.31,88.18,88.22,22439.0,87.7139,87.7239,87.5947,87.6345,22439.0
2024-10-01 11:05:00,88.17,88.18,87.75,87.75,111857.0,87.5848,87.5947,87.1676,87.1676,111857.0
2024-10-01 11:10:00,87.74,87.81,87.71,87.74,29507.0,87.1577,87.2272,87.1279,87.1577,29507.0
2024-10-01 11:15:00,87.74,87.84,87.66,87.81,61523.0,87.1577,87.257,87.0782,87.2272,61523.0
2024-10-01 11:20:00,87.82,88.0,87.79,87.87,35075.0,87.2371,87.4159,87.2073,87.2868,35075.0
2024-10-01 11:25:00,87.92,88.29,87.91,88.25,21830.0,87.3365,87.704,87.3265,87.6643,21830.0
2024-10-01 11:30:00,88.23,88.46,88.18,88.41,40117.0,87.6444,87.8729,87.5947,87.8232,40117.0
2024-10-01 11:35:00,88.4,88.55,88.35,88.55,61062.0,87.8133,87.9623,87.7636,87.9623,61062.0
2024-10-01 11:40:00,88.56,88.74,88.52,88.58,57271.0,87.9722,88.151,87.9325,87.9921,57271.0
2024-10-01 11:45:00,88.58,88.58,88.39,88.51,43810.0,87.9921,87.9921,87.8033,87.9226,43810.0
2024-10-01 11:50:00,88.52,88.61,88.52,88.55,6454.0,87.9325,88.0219,87.9325,87.9623,6454.0
2024-10-01 11:55:00,88.58,88.61,88.41,88.42,36515.0,87.9921,88.0219,87.8232,87.8332,36515.0
2024-10-01 12:00:00,88.38,88.64,88.32,88.61,20622.0,87.7934,88.0517,87.7338,88.0219,20622.0
2024-10-01 12:05:00,88.62,88.71,88.6,88.62,37229.0,88.0318,88.1212,88.012,88.0318,37229.0
2024-10-01 12:10:00,88.64,88.78,88.48,88.51,41084.0,88.0517,88.1908,87.8928,87.9226,41084.0
2024-10-01 12:15:00,88.54,88.64,88.52,88.55,10938.0,87.9524,88.0517,87.9325,87.9623,10938.0
2024-10-01 12:20:00,88.57,88.65,88.49,88.51,4552.0,87.9822,88.0616,87.9027,87.9226,4552.0
2024-10-01 12:25:00,88.51,88.55,88.37,88.55,7935.0,87.9226,87.9623,87.7835,87.9623,7935.0
2024-10-01 12:30:00,88.56,88.56,88.1,88.45,104844.0,87.9722,87.9722,87.5153,87.863,104844.0
2024-10-01 12:35:00,88.42,88.57,88.23,88.25,65480.0,87.8332,87.9822,87.6444,87.6643,65480.0
2024-10-01 12:40:00,88.26,88.36,88.07,88.09,14742.0,87.6742,87.7735,87.4855,87.5053,14742.0
2024-10-01 12:45:00,88.09,88.09,87.85,87.99,18274.0,87.5053,87.5053,87.2669,87.406,18274.0
2024-10-01 12:50:00,88.02,88.54,88.02,88.42,42746.0,87.4358,87.9524,87.4358,87.8332,42746.0
2024-10-01 12:55:00,88.44,88.56,88.18,88.4,41568.0,87.853,87.9722,87.5947,87.8133,41568.0
2024-10-01 13:00:00,88.39,88.4,88.13,88.13,28866.0,87.8033,87.8133,87.5451,87.5451,28866.0
2024-10-01 13:05:00,88.12,88.12,88.0,88.06,41174.0,87.5351,87.5351,87.4159,87.4755,41174.0
2024-10-01 13:10:00,88.14,88.18,87.97,87.99,6663.0,87.555,87.5947,87.3861,87.406,6663.0
2024-10-01 13:15:00,87.97,87.97,87.79,87.79,35587.0,87.3861,87.3861,87.2073,87.2073,35587.0
2024-10-01 13:20:00,87.88,87.98,87.81,87.84,13674.0,87.2967,87.3961,87.2272,87.257,13674.0
2024-10-01 13:25:00,87.8,87.87,87.75,87.79,18693.0,87.2173,87.2868,87.1676,87.2073,18693.0
2024-10-01 13:30:00,87.78,88.24,87.75,88.19,46887.0,87.1974,87.6543,87.1676,87.6047,46887.0
2024-10-01 13:35:00,88.17,88.17,87.96,88.06,21103.0,87.5848,87.5848,87.3762,87.4755,21103.0
2024-10-01 13:40:00,88.05,88.32,88.03,88.31,39558.0,87.4656,87.7338,87.4457,87.7239,39558.0
2024-10-01 13:45:00,88.34,88.39,88.25,88.27,16346.0,87.7537,87.8033,87.6643,87.6841,16346.0
2024-10-01 13:50:00,88.26,88.34,88.23,88.34,8740.0,87.6742,87.7537,87.6444,87.7537,8740.0
2024-10-01 13:55:00,88.39,88.7,88.39,88.69,33331.0,87.8033,88.1113,87.8033,88.1014,33331.0
2024-10-01 14:00:00,88.71,88.91,88.71,88.84,79952.0,88.1212,88.3199,88.1212,88.2504,79952.0
2024-10-01 14:05:00,88.83,88.93,88.78,88.92,35802.0,88.2404,88.3398,88.1908,88.3298,35802.0
2024-10-01 14:10:00,88.84,88.97,88.83,88.97,17190.0,88.2504,88.3795,88.2404,88.3795,17190.0
2024-10-01 14:15:00,88.95,89.13,88.95,89.03,36949.0,88.3596,88.5384,88.3596,88.4391,36949.0
2024-10-01 14:20:00,89.02,89.08,88.93,89.02,45659.0,88.4292,88.4888,88.3398,88.4292,45659.0
2024-10-01 14:25:00,88.99,89.09,88.97,89.06,24173.0,88.3994,88.4987,88.3795,88.4689,24173.0
2024-10-01 14:30:00,89.06,89.2,89.03,89.12,46374.0,88.4689,88.608,88.4391,88.5285,46374.0
2024-10-01 14:35:00,89.1,89.14,88.95,89.02,24882.0,88.5086,88.5484,88.3596,88.4292,24882.0
2024-10-01 14:40:00,89.09,89.11,88.97,89.05,15850.0,88.4987,88.5186,88.3795,88.459,15850.0
2024-10-01 14:45:00,89.07,89.09,88.97,89.0,16073.0,88.4788,88.4987,88.3795,88.4093,16073.0
2024-10-01 14:50:00,89.02,89.1,88.9,88.91,12530.0,88.4292,88.5086,88.31,88.3199,12530.0
2024-10-01 14:55:00,89.0,89.1,88.99,89.04,10951.0,88.4093,88.5086,88.3994,88.449,10951.0
2024-10-01 15:00:00,89.04,89.05,88.93,88.96,7991.0,88.449,88.459,88.3398,88.3696,7991.0
2024-10-01 15:05:00,88.96,89.05,88.9,89.04,7087.0,88.3696,88.459,88.31,88.449,7087.0
2024-10-01 15:10:00,88.95,88.95,88.84,88.88,13271.0,88.3596,88.3596,88.2504,88.2901,13271.0
2024-10-01 15:15:00,88.9,88.91,88.79,88.91,56485.0,88.31,88.3199,88.2007,88.3199,56485.0
2024-10-01 15:20:00,88.88,89.03,88.88,88.97,19887.0,88.2901,88.4391,88.2901,88.3795,19887.0
2024-10-01 15:25:00,88.97,89.05,88.97,89.0,27245.0,88.3795,88.459,88.3795,88.4093,27245.0
2024-10-01 15:30:00,89.0,89.0,88.73,88.74,41857.0,88.4093,88.4093,88.1411,88.151,41857.0
2024-10-01 15:35:00,88.7,88.78,88.57,88.72,249380.0,88.1113,88.1908,87.9822,88.1312,249380.0
2024-10-01 15:40:00,88.74,88.82,88.69,88.69,35713.0,88.151,88.2305,88.1014,88.1014,35713.0
2024-10-01 15:45:00,88.64,88.69,88.57,88.59,16283.0,88.0517,88.1014,87.9822,88.002,16283.0
2024-10-01 15:50:00,88.6,88.67,88.41,88.48,113984.0,88.012,88.0815,87.8232,87.8928,113984.0
2024-10-01 15:55:00,88.47,88.64,88.43,88.49,127073.0,87.8828,88.0517,87.8431,87.9027,127073.0
2024-10-02 09:30:00,88.18,88.2,87.81,87.89,95023.0,87.5947,87.6146,87.2272,87.3067,95023.0
2024-10-02 09:35:00,87.89,87.96,87.6,87.69,66052.0,87.3067,87.3762,87.0186,87.108,66052.0
2024-10-02 09:40:00,87.71,87.71,87.43,87.45,44707.0,87.1279,87.1279,86.8497,86.8696,44707.0
2024-10-02 09:45:00,87.43,88.07,87.42,88.03,71632.0,86.8497,87.4855,86.8398,87.4457,71632.0
2024-10-02 09:50:00,88.04,88.12,87.95,88.08,30940.0,87.4557,87.5351,87.3663,87.4954,30940.0
2024-10-02 09:55:00,88.05,88.13,87.96,87.97,40051.0,87.4656,87.5451,87.3762,87.3861,40051.0
2024-10-02 10:00:00,87.98,88.36,87.94,88.22,89318.0,87.3961,87.7735,87.3563,87.6345,89318.0
2024-10-02 10:05:00,88.17,88.22,88.06,88.2,28341.0,87.5848,87.6345,87.4755,87.6146,28341.0
2024-10-02 10:10:00,88.15,88.32,88.15,88.25,15352.0,87.5649,87.7338,87.5649,87.6643,15352.0
2024-10-02 10:15:00,88.2,88.44,88.15,88.4,35841.0,87.6146,87.853,87.5649,87.8133,35841.0
2024-10-02 10:20:00,88.43,88.55,88.08,88.11,53735.0,87.8431,87.9623,87.4954,87.5252,53735.0
2024-10-02 10:25:00,88.12,88.39,88.12,88.36,25525.0,87.5351,87.8033,87.5351,87.7735,25525.0
2024-10-02 10:30:00,88.36,88.58,88.28,88.43,28599.0,87.7735,87.9921,87.6941,87.8431,28599.0
2024-10-02 10:35:00,88.39,88.5,88.32,88.44,21855.0,87.8033,87.9126,87.7338,87.853,21855.0
2024-10-02 10:40:00,88.43,88.58,88.43,88.51,9616.0,87.8431,87.9921,87.8431,87.9226,9616.0
2024-10-02 10:45:00,88.48,88.78,88.45,88.77,40522.0,87.8928,88.1908,87.863,88.1808,40522.0
2024-10-02 10:50:00,88.8,88.8,88.36,88.36,40909.0,88.2106,88.2106,87.7735,87.7735,40909.0
2024-10-02 10:55:00,88.33,88.52,88.33,88.37,17013.0,87.7437,87.9325,87.7437,87.7835,17013.0
2024-10-02 11:00:00,88.37,88.63,88.32,88.59,7894.0,87.7835,88.0418,87.7338,88.002,7894.0
2024-10-02 11:05:00,88.58,88.65,88.46,88.47,29570.0,87.9921,88.0616,87.8729,87.8828,29570.0
2024-10-02 11:10:00,88.55,88.62,88.47,88.57,8088.0,87.9623,88.0318,87.8828,87.9822,8088.0
2024-10-02 11:15:00,88.56,88.84,88.56,88.83,16848.0,87.9722,88.2504,87.9722,88.2404,16848.0
2024-10-02 11:20:00,88.81,88.81,88.57,88.61,22548.0,88.2206,88.2206,87.9822,88.0219,22548.0
2024-10-02 11:25:00,88.64,88.76,88.62,88.76,6362.0,88.0517,88.1709,88.0318,88.1709,6362.0
2024-10-02 11:30:00,88.78,88.83,88.73,88.78,21152.0,88.1908,88.2404,88.1411,88.1908,21152.0
2024-10-02 11:35:00,88.77,88.82,88.72,88.73,7283.0,88.1808,88.2305,88.1312,88.1411,7283.0
2024-10-02 11:40:00,88.8,88.87,88.77,88.85,8935.0,88.2106,88.2802,88.1808,88.2603,8935.0
2024-10-02 11:45:00,88.86,88.86,88.75,88.82,4239.0,88.2702,88.2702,88.161,88.2305,4239.0
2024-10-02 11:50:00,88.84,88.86,88.66,88.76,13941.0,88.2504,88.2702,88.0716,88.1709,13941.0
2024-10-02 11:55:00,88.7,88.76,88.65,88.75,3048.0,88.1113,88.1709,88.0616,88.161,3048.0
2024-10-02 12:00:00,88.75,88.81,88.74,88.8,16009.0,88.161,88.2206,88.151,88.2106,16009.0
2024-10-02 12:05:00,88.75,88.82,88.71,88.74,3917.0,88.161,88.2305,88.1212,88.151,3917.0
2024-10-02 12:10:00,88.8,88.82,88.77,88.77,3214.0,88.2106,88.2305,88.1808,88.1808,3214.0
2024-10-02 12:15:00,88.73,88.74,88.6,88.6,14187.0,88.1411,88.151,88.012,88.012,14187.0
2024-10-02 12:20:00,88.61,88.75,88.53,88.75,51398.0,88.0219,88.161,87.9424,88.161,51398.0
2024-10-02 12:25:00,88.78,88.81,88.75,88.75,12227.0,88.1908,88.2206,88.161,88.161,12227.0
2024-10-02 12:30:00,88.69,88.69,88.58,88.61,9274.0,88.1014,88.1014,87.9921,88.0219,9274.0
2024-10-02 12:35:00,88.57,88.61,88.54,88.6,40374.0,87.9822,88.0219,87.9524,88.012,40374.0
2024-10-02 12:40:00,88.59,88.6,88.53,88.53,45353.0,88.002,88.012,87.9424,87.9424,45353.0
2024-10-02 12:45:00,88.54,88.57,88.43,88.45,27934.0,87.9524,87.9822,87.8431,87.863,27934.0
2024-10-02 12:50:00,88.44,88.5,88.42,88.48,13622.0,87.853,87.9126,87.8332,87.8928,13622.0
2024-10-02 12:55:00,88.47,88.47,88.22,88.24,12250.0,87.8828,87.8828,87.6345,87.6543,12250.0
2024-10-02 13:00:00,88.21,88.36,88.21,88.3,18450.0,87.6245,87.7735,87.6245,87.7139,18450.0
2024-10-02 13:05:00,88.26,88.3,88.25,88.27,9438.0,87.6742,87.7139,87.6643,87.6841,9438.0
2024-10-02 13:10:00,88.31,88.32,88.2,88.32,5150.0,87.7239,87.7338,87.6146,87.7338,5150.0
2024-10-02 13:15:00,88.26,88.33,88.26,88.3,13221.0,87.6742,87.7437,87.6742,87.7139,13221.0
2024-10-02 13:20:00,88.27,88.35,88.25,88.26,57092.0,87.6841,87.7636,87.6643,87.6742,57092.0
2024-10-02 13:25:00,88.25,88.49,88.24,88.41,76675.0,87.6643,87.9027,87.6543,87.8232,76675.0
2024-10-02 13:30:00,88.4,88.42,88.18,88.19,48188.0,87.8133,87.8332,87.5947,87.6047,48188.0
2024-10-02 13:35:00,88.19,88.37,88.15,88.37,12496.0,87.6047,87.7835,87.5649,87.7835,12496.0
2024-10-02 13:40:00,88.37,88.41,88.32,88.33,4629.0,87.7835,87.8232,87.7338,87.7437,4629.0
2024-10-02 13:45:00,88.31,88.52,88.31,88.5,13003.0,87.7239,87.9325,87.7239,87.9126,13003.0
2024-10-02 13:50:00,88.55,88.59,88.52,88.58,13037.0,87.9623,88.002,87.9325,87.9921,13037.0
2024-10-02 13:55:00,88.58,88.63,88.54,88.61,9246.0,87.9921,88.0418,87.9524,88.0219,9246.0
2024-10-02 14:00:00,88.61,88.68,88.61,88.62,3571.0,88.0219,88.0914,88.0219,88.0318,3571.0
2024-10-02 14:05:00,88.64,88.64,88.6,88.62,8188.0,88.0517,88.0517,88.012,88.0318,8188.0
2024-10-02 14:10:00,88.65,88.65,88.6,88.6,6811.0,88.0616,88.0616,88.012,88.012,6811.0
2024-10-02 14:15:00,88.61,88.65,88.61,88.62,2868.0,88.0219,88.0616,88.0219,88.0318,2868.0
2024-10-02 14:20:00,88.6,88.6,88.51,88.54,4360.0,88.012,88.012,87.9226,87.9524,4360.0
2024-10-02 14:25:00,88.52,88.58,88.2,88.39,36753.0,87.9325,87.9921,87.6146,87.8033,36753.0
2024-10-02 14:30:00,88.41,88.52,88.39,88.52,12273.0,87.8232,87.9325,87.8033,87.9325,12273.0
2024-10-02 14:35:00,88.48,88.49,88.41,88.47,15104.0,87.8928,87.9027,87.8232,87.8828,15104.0
2024-10-02 14:40:00,88.5,88.56,88.49,88.56,11404.0,87.9126,87.9722,87.9027,87.9722,11404.0
2024-10-02 14:45:00,88.56,88.59,88.53,88.58,6046.0,87.9722,88.002,87.9424,87.9921,6046.0
2024-10-02 14:50:00,88.6,88.6,88.52,88.53,1389.0,88.012,88.012,87.9325,87.9424,1389.0
2024-10-02 14:55:00,88.53,88.57,88.53,88.54,2878.0,87.9424,87.9822,87.9424,87.9524,2878.0
2024-10-02 15:00:00,88.55,88.63,88.52,88.62,2577.0,87.9623,88.0418,87.9325,88.0318,2577.0
2024-10-02 15:05:00,88.62,88.66,88.58,88.61,7127.0,88.0318,88.0716,87.9921,88.0219,7127.0
2024-10-02 15:10:00,88.65,88.66,88.61,88.66,3842.0,88.0616,88.0716,88.0219,88.0716,3842.0
2024-10-02 15:15:00,88.63,88.66,88.63,88.66,690.0,88.0418,88.0716,88.0418,88.0716,690.0
2024-10-02 15:20:00,88.68,88.69,88.6,88.61,26370.0,88.0914,88.1014,88.012,88.0219,26370.0
2024-10-02 15:25:00,88.63,88.67,88.6,88.66,3849.0,88.0418,88.0815,88.012,88.0716,3849.0
2024-10-02 15:30:00,88.65,88.65,88.56,88.56,5158.0,88.0616,88.0616,87.9722,87.9722,5158.0
2024-10-02 15:35:00,88.6,88.67,88.6,88.61,17914.0,88.012,88.0815,88.012,88.0219,17914.0
2024-10-02 15:40:00,88.61,88.67,88.54,88.67,5312.0,88.0219,88.0815,87.9524,88.0815,5312.0
2024-10-02 15:45:00,88.69,88.72,88.67,88.72,10017.0,88.1014,88.1312,88.0815,88.1312,10017.0
2024-10-02 15:50:00,88.7,88.7,88.59,88.59,23916.0,88.1113,88.1113,88.002,88.002,23916.0
2024-10-02 15:55:00,88.58,88.65,88.5,88.53,59777.0,87.9921,88.0616,87.9126,87.9424,59777.0
2024-10-03 09:30:00,88.08,88.29,88.0,88.29,113267.0,87.4954,87.704,87.4159,87.704,113267.0
2024-10-03 09:35:00,88.3,88.32,88.03,88.03,36252.0,87.7139,87.7338,87.4457,87.4457,36252.0
2024-10-03 09:40:00,88.05,88.19,87.97,88.04,17972.0,87.4656,87.6047,87.3861,87.4557,17972.0
2024-10-03 09:45:00,88.03,88.06,87.94,87.94,21286.0,87.4457,87.4755,87.3563,87.3563,21286.0
2024-10-03 09:50:00,87.99,88.07,87.9,88.06,21787.0,87.406,87.4855,87.3166,87.4755,21787.0
2024-10-03 09:55:00,88.09,88.35,88.07,88.22,10282.0,87.5053,87.7636,87.4855,87.6345,10282.0
2024-10-03 10:00:00,88.23,88.67,88.21,88.65,113357.0,87.6444,88.0815,87.6245,88.0616,113357.0
2024-10-03 10:05:00,88.7,88.76,88.65,88.75,28676.0,88.1113,88.1709,88.0616,88.161,28676.0
2024-10-03 10:10:00,88.78,88.82,88.04,88.3,80783.0,88.1908,88.2305,87.4557,87.7139,80783.0
2024-10-03 10:15:00,88.31,88.7,88.25,88.42,55311.0,87.7239,88.1113,87.6643,87.8332,55311.0
2024-10-03 10:20:00,88.41,88.42,87.88,88.02,61473.0,87.8232,87.8332,87.2967,87.4358,61473.0
2024-10-03 10:25:00,88.01,88.13,87.96,88.01,92474.0,87.4259,87.5451,87.3762,87.4259,92474.0
2024-10-03 10:30:00,88.0,88.39,87.79,88.35,49247.0,87.4159,87.8033,87.2073,87.7636,49247.0
2024-10-03 10:35:00,88.35,88.4,88.14,88.22,28276.0,87.7636,87.8133,87.555,87.6345,28276.0
2024-10-03 10:40:00,88.29,88.29,87.72,87.9,39092.0,87.704,87.704,87.1378,87.3166,39092.0
2024-10-03 10:45:00,87.9,88.32,87.83,88.07,32704.0,87.3166,87.7338,87.2471,87.4855,32704.0
2024-10-03 10:50:00,88.13,88.41,88.13,88.3,23158.0,87.5451,87.8232,87.5451,87.7139,23158.0
2024-10-03 10:55:00,88.26,88.32,87.83,87.86,23405.0,87.6742,87.7338,87.2471,87.2769,23405.0
2024-10-03 11:00:00,87.84,87.92,87.71,87.75,16028.0,87.257,87.3365,87.1279,87.1676,16028.0
2024-10-03 11:05:00,87.8,88.05,87.8,88.01,13022.0,87.2173,87.4656,87.2173,87.4259,13022.0
2024-10-03 11:10:00,88.01,88.01,87.88,87.95,2464.0,87.4259,87.4259,87.2967,87.3663,2464.0
2024-10-03 11:15:00,88.0,88.11,88.0,88.01,14664.0,87.4159,87.5252,87.4159,87.4259,14664.0
2024-10-03 11:20:00,88.03,88.25,88.0,88.18,14672.0,87.4457,87.6643,87.4159,87.5947,14672.0
2024-10-03 11:25:00,88.18,88.18,87.94,88.1,8223.0,87.5947,87.5947,87.3563,87.5153,8223.0
2024-10-03 11:30:00,88.1,88.31,88.1,88.27,12122.0,87.5153,87.7239,87.5153,87.6841,12122.0
2024-10-03 11:35:00,88.25,88.31,88.22,88.23,10518.0,87.6643,87.7239,87.6345,87.6444,10518.0
2024-10-03 11:40:00,88.24,88.5,88.24,88.4,21068.0,87.6543,87.9126,87.6543,87.8133,21068.0
2024-10-03 11:45:00,88.43,88.47,88.37,88.37,25575.0,87.8431,87.8828,87.7835,87.7835,25575.0
2024-10-03 11:50:00,88.46,88.57,88.46,88.47,42636.0,87.8729,87.9822,87.8729,87.8828,42636.0
2024-10-03 11:55:00,88.49,88.49,88.39,88.39,16774.0,87.9027,87.9027,87.8033,87.8033,16774.0
2024-10-03 12:00:00,88.41,88.44,88.38,88.38,2663.0,87.8232,87.853,87.7934,87.7934,2663.0
2024-10-03 12:05:00,88.42,88.52,88.38,88.46,8063.0,87.8332,87.9325,87.7934,87.8729,8063.0
2024-10-03 12:10:00,88.49,88.53,88.47,88.5,1874.0,87.9027,87.9424,87.8828,87.9126,1874.0
2024-10-03 12:15:00,88.5,88.51,88.46,88.51,2334.0,87.9126,87.9226,87.8729,87.9226,2334.0
2024-10-03 12:20:00,88.5,88.61,88.5,88.56,6346.0,87.9126,88.0219,87.9126,87.9722,6346.0
2024-10-03 12:25:00,88.55,88.61,88.5,88.52,6632.0,87.9623,88.0219,87.9126,87.9325,6632.0
2024-10-03 12:30:00,88.47,88.47,88.28,88.37,3565.0,87.8828,87.8828,87.6941,87.7835,3565.0
2024-10-03 12:35:00,88.39,88.42,88.29,88.31,7576.0,87.8033,87.8332,87.704,87.7239,7576.0
2024-10-03 12:40:00,88.25,88.26,87.97,88.07,20682.0,87.6643,87.6742,87.3861,87.4855,20682.0
2024-10-03 12:45:00,88.03,88.04,87.73,87.82,28351.0,87.4457,87.4557,87.1477,87.2371,28351.0
2024-10-03 12:50:00,87.74,87.84,87.6,87.67,45623.0,87.1577,87.257,87.0186,87.0881,45623.0
2024-10-03 12:55:00,87.66,87.93,87.66,87.77,46638.0,87.0782,87.3464,87.0782,87.1875,46638.0
2024-10-03 13:00:00,87.73,87.74,87.49,87.55,46635.0,87.1477,87.1577,86.9093,86.9689,46635.0
2024-10-03 13:05:00,87.56,87.74,87.54,87.66,19823.0,86.9789,87.1577,86.959,87.0782,19823.0
2024-10-03 13:10:00,87.62,87.74,87.61,87.62,13279.0,87.0385,87.1577,87.0285,87.0385,13279.0
2024-10-03 13:15:00,87.64,87.67,87.6,87.61,8698.0,87.0583,87.0881,87.0186,87.0285,8698.0
2024-10-03 13:20:00,87.65,87.94,87.64,87.84,28816.0,87.0683,87.3563,87.0583,87.257,28816.0
2024-10-03 13:25:00,87.8,88.08,87.77,87.78,66491.0,87.2173,87.4954,87.1875,87.1974,66491.0
2024-10-03 13:30:00,87.76,88.0,87.75,88.0,12518.0,87.1775,87.4159,87.1676,87.4159,12518.0
2024-10-03 13:35:00,88.0,88.03,87.83,87.84,38066.0,87.4159,87.4457,87.2471,87.257,38066.0
2024-10-03 13:40:00,87.85,87.89,87.68,87.89,18827.0,87.2669,87.3067,87.0981,87.3067,18827.0
2024-10-03 13:45:00,87.9,87.96,87.86,87.86,23352.0,87.3166,87.3762,87.2769,87.2769,23352.0
2024-10-03 13:50:00,87.83,87.92,87.82,87.92,15796.0,87.2471,87.3365,87.2371,87.3365,15796.0
2024-10-03 13:55:00,87.9,87.98,87.89,87.97,1610.0,87.3166,87.3961,87.3067,87.3861,1610.0
2024-10-03 14:00:00,87.98,87.99,87.91,87.97,8852.0,87.3961,87.406,87.3265,87.3861,8852.0
2024-10-03 14:05:00,87.97,88.06,87.97,87.98,12602.0,87.3861,87.4755,87.3861,87.3961,12602.0
2024-10-03 14:10:00,87.97,88.04,87.97,87.97,2434.0,87.3861,87.4557,87.3861,87.3861,2434.0
2024-10-03 14:15:00,88.0,88.05,87.97,88.03,1700.0,87.4159,87.4656,87.3861,87.4457,1700.0
2024-10-03 14:20:00,88.07,88.07,87.79,87.94,26933.0,87.4855,87.4855,87.2073,87.3563,26933.0
2024-10-03 14:25:00,88.01,88.01,87.93,88.0,840.0,87.4259,87.4259,87.3464,87.4159,840.0
2024-10-03 14:30:00,87.91,87.92,87.87,87.92,18401.0,87.3265,87.3365,87.2868,87.3365,18401.0
2024-10-03 14:35:00,87.96,87.97,87.9,87.96,1900.0,87.3762,87.3861,87.3166,87.3762,1900.0
2024-10-03 14:40:00,87.97,88.0,87.97,88.0,3490.0,87.3861,87.4159,87.3861,87.4159,3490.0
2024-10-03 14:45:00,87.96,87.98,87.93,87.94,4474.0,87.3762,87.3961,87.3464,87.3563,4474.0
2024-10-03 14:50:00,87.96,88.01,87.94,87.94,5022.0,87.3762,87.4259,87.3563,87.3563,5022.0
2024-10-03 14:55:00,88.01,88.01,87.87,87.89,9380.0,87.4259,87.4259,87.2868,87.3067,9380.0
2024-10-03 15:00:00,87.86,87.86,87.8,87.82,4436.0,87.2769,87.2769,87.2173,87.2371,4436.0
2024-10-03 15:05:00,87.84,87.84,87.7,87.8,12971.0,87.257,87.257,87.1179,87.2173,12971.0
2024-10-03 15:10:00,87.77,87.77,87.7,87.76,4458.0,87.1875,87.1875,87.1179,87.1775,4458.0
2024-10-03 15:15:00,87.75,87.8,87.74,87.8,3108.0,87.1676,87.2173,87.1577,87.2173,3108.0
2024-10-03 15:20:00,87.79,87.9,87.78,87.87,8664.0,87.2073,87.3166,87.1974,87.2868,8664.0
2024-10-03 15:25:00,87.86,87.88,87.74,87.8,24586.0,87.2769,87.2967,87.1577,87.2173,24586.0
2024-10-03 15:30:00,87.8,87.91,87.78,87.91,5035.0,87.2173,87.3265,87.1974,87.3265,5035.0
2024-10-03 15:35:00,87.9,87.93,87.89,87.92,6311.0,87.3166,87.3464,87.3067,87.3365,6311.0
2024-10-03 15:40:00,87.92,87.92,87.78,87.8,24926.0,87.3365,87.3365,87.1974,87.2173,24926.0
2024-10-03 15:45:00,87.81,88.0,87.8,88.0,9063.0,87.2272,87.4159,87.2173,87.4159,9063.0
2024-10-03 15:50:00,87.98,88.11,87.89,88.03,74847.0,87.3961,87.5252,87.3067,87.4457,74847.0
2024-10-03 15:55:00,88.06,88.34,88.02,88.2,93357.0,87.4755,87.7537,87.4358,87.6146,93357.0
2024-10-04 09:30:00,89.57,89.62,89.37,89.47,125298.0,88.9755,89.0252,88.7768,88.8762,125298.0
2024-10-04 09:35:00,89.5,89.67,89.26,89.44,96056.0,88.906,89.0749,88.6676,88.8464,96056.0
2024-10-04 09:40:00,89.46,89.6,89.4,89.43,35219.0,88.8662,89.0053,88.8066,88.8364,35219.0
2024-10-04 09:45:00,89.47,89.55,89.43,89.46,31674.0,88.8762,88.9557,88.8364,88.8662,31674.0
2024-10-04 09:50:00,89.49,89.5,89.17,89.18,54065.0,88.896,88.906,88.5782,88.5881,54065.0
2024-10-04 09:55:00,89.17,89.25,88.82,88.87,59727.0,88.5782,88.6576,88.2305,88.2802,59727.0
2024-10-04 10:00:00,88.84,89.11,88.81,89.03,27447.0,88.2504,88.5186,88.2206,88.4391,27447.0
2024-10-04 10:05:00,89.06,89.18,88.56,88.63,58540.0,88.4689,88.5881,87.9722,88.0418,58540.0
2024-10-04 10:10:00,88.61,88.82,88.45,88.79,71243.0,88.0219,88.2305,87.863,88.2007,71243.0
2024-10-04 10:15:00,88.78,89.17,88.72,88.98,93440.0,88.1908,88.5782,88.1312,88.3894,93440.0
2024-10-04 10:20:00,88.94,88.95,88.54,88.61,49741.0,88.3497,88.3596,87.9524,88.0219,49741.0
2024-10-04 10:25:00,88.7,88.72,88.33,88.46,24149.0,88.1113,88.1312,87.7437,87.8729,24149.0
2024-10-04 10:30:00,88.47,88.51,88.29,88.43,114169.0,87.8828,87.9226,87.704,87.8431,114169.0
2024-10-04 10:35:00,88.45,88.53,88.29,88.34,30600.0,87.863,87.9424,87.704,87.7537,30600.0
2024-10-04 10:40:00,88.37,88.64,88.37,88.64,53863.0,87.7835,88.0517,87.7835,88.0517,53863.0
2024-10-04 10:45:00,88.66,88.69,88.46,88.65,14090.0,88.0716,88.1014,87.8729,88.0616,14090.0
2024-10-04 10:50:00,88.71,88.84,88.66,88.72,65185.0,88.1212,88.2504,88.0716,88.1312,65185.0
2024-10-04 10:55:00,88.81,88.81,88.72,88.8,1770.0,88.2206,88.2206,88.1312,88.2106,1770.0
2024-10-04 11:00:00,88.87,89.02,88.87,88.94,21418.0,88.2802,88.4292,88.2802,88.3497,21418.0
2024-10-04 11:05:00,88.98,89.06,88.94,88.95,11673.0,88.3894,88.4689,88.3497,88.3596,11673.0
2024-10-04 11:10:00,88.97,89.02,88.72,88.73,25530.0,88.3795,88.4292,88.1312,88.1411,25530.0
2024-10-04 11:15:00,88.7,88.87,88.66,88.78,14231.0,88.1113,88.2802,88.0716,88.1908,14231.0
2024-10-04 11:20:00,88.74,88.74,88.39,88.52,29419.0,88.151,88.151,87.8033,87.9325,29419.0
2024-10-04 11:25:00,88.51,88.52,88.32,88.48,16824.0,87.9226,87.9325,87.7338,87.8928,16824.0
2024-10-04 11:30:00,88.42,88.48,88.31,88.48,13998.0,87.8332,87.8928,87.7239,87.8928,13998.0
2024-10-04 11:35:00,88.48,88.53,88.48,88.51,7241.0,87.8928,87.9424,87.8928,87.9226,7241.0
2024-10-04 11:40:00,88.59,88.75,88.55,88.66,17257.0,88.002,88.161,87.9623,88.0716,17257.0
2024-10-04 11:45:00,88.63,88.64,88.49,88.49,7867.0,88.0418,88.0517,87.9027,87.9027,7867.0
2024-10-04 11:50:00,88.61,88.85,88.6,88.83,7950.0,88.0219,88.2603,88.012,88.2404,7950.0
2024-10-04 11:55:00,88.83,88.98,88.83,88.97,12005.0,88.2404,88.3894,88.2404,88.3795,12005.0
2024-10-04 12:00:00,88.99,89.08,88.99,89.02,22810.0,88.3994,88.4888,88.3994,88.4292,22810.0
2024-10-04 12:05:00,89.04,89.05,88.77,88.8,14851.0,88.449,88.459,88.1808,88.2106,14851.0
2024-10-04 12:10:00,88.75,88.86,88.75,88.78,8878.0,88.161,88.2702,88.161,88.1908,8878.0
2024-10-04 12:15:00,88.86,88.88,88.82,88.88,47440.0,88.2702,88.2901,88.2305,88.2901,47440.0
2024-10-04 12:20:00,88.9,88.92,88.8,88.8,5207.0,88.31,88.3298,88.2106,88.2106,5207.0
2024-10-04 12:25:00,88.72,88.79,88.68,88.79,13998.0,88.1312,88.2007,88.0914,88.2007,13998.0
2024-10-04 12:30:00,88.73,88.86,88.71,88.81,10987.0,88.1411,88.2702,88.1212,88.2206,10987.0
2024-10-04 12:35:00,88.86,89.25,88.86,89.19,17235.0,88.2702,88.6576,88.2702,88.598,17235.0
2024-10-04 12:40:00,89.18,89.3,89.1,89.3,9569.0,88.5881,88.7073,88.5086,88.7073,9569.0
2024-10-04 12:45:00,89.28,89.3,89.23,89.23,27710.0,88.6874,88.7073,88.6378,88.6378,27710.0
2024-10-04 12:50:00,89.2,89.2,89.04,89.19,5404.0,88.608,88.608,88.449,88.598,5404.0
2024-10-04 12:55:00,89.22,89.22,89.12,89.17,2800.0,88.6278,88.6278,88.5285,88.5782,2800.0
2024-10-04 13:00:00,89.16,89.18,89.11,89.16,4946.0,88.5682,88.5881,88.5186,88.5682,4946.0
2024-10-04 13:05:00,89.1,89.17,89.08,89.08,8743.0,88.5086,88.5782,88.4888,88.4888,8743.0
2024-10-04 13:10:00,89.06,89.23,89.06,89.21,15877.0,88.4689,88.6378,88.4689,88.6179,15877.0
2024-10-04 13:15:00,89.23,89.28,89.23,89.27,6206.0,88.6378,88.6874,88.6378,88.6775,6206.0
2024-10-04 13:20:00,89.31,89.33,89.25,89.28,8463.0,88.7172,88.7371,88.6576,88.6874,8463.0
2024-10-04 13:25:00,89.26,89.28,89.16,89.16,4345.0,88.6676,88.6874,88.5682,88.5682,4345.0
2024-10-04 13:30:00,89.17,89.28,89.12,89.12,11882.0,88.5782,88.6874,88.5285,88.5285,11882.0
2024-10-04 13:35:00,89.12,89.12,88.72,89.0,44113.0,88.5285,88.5285,88.1312,88.4093,44113.0
2024-10-04 13:40:00,89.01,89.32,89.0,89.3,16336.0,88.4192,88.7272,88.4093,88.7073,16336.0
2024-10-04 13:45:00,89.28,89.31,89.17,89.18,3141.0,88.6874,88.7172,88.5782,88.5881,3141.0
2024-10-04 13:50:00,89.17,89.18,89.0,89.0,11301.0,88.5782,88.5881,88.4093,88.4093,11301.0
2024-10-04 13:55:00,89.04,89.04,88.88,88.89,6960.0,88.449,88.449,88.2901,88.3,6960.0
2024-10-04 14:00:00,88.88,88.97,88.88,88.91,17826.0,88.2901,88.3795,88.2901,88.3199,17826.0
2024-10-04 14:05:00,88.89,88.98,88.88,88.95,6311.0,88.3,88.3894,88.2901,88.3596,6311.0
2024-10-04 14:10:00,88.95,88.96,88.83,88.87,14572.0,88.3596,88.3696,88.2404,88.2802,14572.0
2024-10-04 14:15:00,88.86,88.95,88.75,88.95,17473.0,88.2702,88.3596,88.161,88.3596,17473.0
2024-10-04 14:20:00,88.95,89.06,88.94,89.04,5519.0,88.3596,88.4689,88.3497,88.449,5519.0
2024-10-04 14:25:00,89.05,89.1,89.0,89.08,12052.0,88.459,88.5086,88.4093,88.4888,12052.0
2024-10-04 14:30:00,89.08,89.14,89.03,89.12,8125.0,88.4888,88.5484,88.4391,88.5285,8125.0
2024-10-04 14:35:00,89.11,89.14,89.06,89.1,15225.0,88.5186,88.5484,88.4689,88.5086,15225.0
2024-10-04 14:40:00,89.09,89.16,89.09,89.1,2200.0,88.4987,88.5682,88.4987,88.5086,2200.0
2024-10-04 14:45:00,89.09,89.17,89.09,89.17,4300.0,88.4987,88.5782,88.4987,88.5782,4300.0
2024-10-04 14:50:00,89.2,89.3,89.19,89.22,11091.0,88.608,88.7073,88.598,88.6278,11091.0
2024-10-04 14:55:00,89.22,89.31,89.21,89.31,4033.0,88.6278,88.7172,88.6179,88.7172,4033.0
2024-10-04 15:00:00,89.31,89.31,89.21,89.24,9372.0,88.7172,88.7172,88.6179,88.6477,9372.0
2024-10-04 15:05:00,89.29,89.3,89.26,89.3,6919.0,88.6974,88.7073,88.6676,88.7073,6919.0
2024-10-04 15:10:00,89.29,89.32,89.27,89.29,6550.0,88.6974,88.7272,88.6775,88.6974,6550.0
2024-10-04 15:15:00,89.26,89.31,89.24,89.31,7785.0,88.6676,88.7172,88.6477,88.7172,7785.0
2024-10-04 15:20:00,89.31,89.49,89.3,89.46,30211.0,88.7172,88.896,88.7073,88.8662,30211.0
2024-10-04 15:25:00,89.47,89.52,89.4,89.49,10711.0,88.8762,88.9258,88.8066,88.896,10711.0
2024-10-04 15:30:00,89.47,89.68,89.44,89.66,21826.0,88.8762,89.0848,88.8464,89.0649,21826.0
2024-10-04 15:35:00,89.64,89.64,89.56,89.62,11505.0,89.0451,89.0451,88.9656,89.0252,11505.0
2024-10-04 15:40:00,89.6,89.7,89.6,89.7,18322.0,89.0053,89.1047,89.0053,89.1047,18322.0
2024-10-04 15:45:00,89.69,89.69,89.54,89.63,23414.0,89.0947,89.0947,88.9457,89.0351,23414.0
2024-10-04 15:50:00,89.63,89.74,89.58,89.73,15575.0,89.0351,89.1444,88.9855,89.1345,15575.0
2024-10-04 15:55:00,89.71,89.89,89.7,89.75,45906.0,89.1146,89.2934,89.1047,89.1543,45906.0
2024-10-07 09:30:00,89.21,89.31,89.06,89.15,122672.0,88.6179,88.7172,88.4689,88.5583,122672.0
2024-10-07 09:35:00,89.14,89.32,89.14,89.23,34398.0,88.5484,88.7272,88.5484,88.6378,34398.0
2024-10-07 09:40:00,89.23,89.25,89.1,89.2,16609.0,88.6378,88.6576,88.5086,88.608,16609.0
2024-10-07 09:45:00,89.14,89.29,89.05,89.16,16560.0,88.5484,88.6974,88.459,88.5682,16560.0
2024-10-07 09:50:00,89.17,89.19,88.98,89.07,29287.0,88.5782,88.598,88.3894,88.4788,29287.0
2024-10-07 09:55:00,89.06,89.21,89.03,89.03,23729.0,88.4689,88.6179,88.4391,88.4391,23729.0
2024-10-07 10:00:00,89.05,89.25,89.04,89.23,35397.0,88.459,88.6576,88.449,88.6378,35397.0
2024-10-07 10:05:00,89.23,89.34,89.12,89.21,32235.0,88.6378,88.747,88.5285,88.6179,32235.0
2024-10-07 10:10:00,89.2,89.3,89.1,89.29,13537.0,88.608,88.7073,88.5086,88.6974,13537.0
2024-10-07 10:15:00,89.26,89.42,89.22,89.38,20490.0,88.6676,88.8265,88.6278,88.7868,20490.0
2024-10-07 10:20:00,89.37,89.37,89.27,89.32,15452.0,88.7768,88.7768,88.6775,88.7272,15452.0
2024-10-07 10:25:00,89.31,89.31,89.21,89.3,9688.0,88.7172,88.7172,88.6179,88.7073,9688.0
2024-10-07 10:30:00,89.28,89.31,89.2,89.31,302510.0,88.6874,88.7172,88.608,88.7172,302510.0
2024-10-07 10:35:00,89.27,89.32,89.2,89.22,30511.0,88.6775,88.7272,88.608,88.6278,30511.0
2024-10-07 10:40:00,89.23,89.28,89.12,89.14,7990.0,88.6378,88.6874,88.5285,88.5484,7990.0
2024-10-07 10:45:00,89.13,89.23,89.12,89.18,18636.0,88.5384,88.6378,88.5285,88.5881,18636.0
2024-10-07 10:50:00,89.18,89.3,89.17,89.25,48827.0,88.5881,88.7073,88.5782,88.6576,48827.0
2024-10-07 10:55:00,89.29,89.3,89.23,89.24,19567.0,88.6974,88.7073,88.6378,88.6477,19567.0
2024-10-07 11:00:00,89.18,89.18,89.03,89.09,43019.0,88.5881,88.5881,88.4391,88.4987,43019.0
2024-10-07 11:05:00,89.13,89.18,89.02,89.16,18882.0,88.5384,88.5881,88.4292,88.5682,18882.0
2024-10-07 11:10:00,89.16,89.31,89.14,89.3,37714.0,88.5682,88.7172,88.5484,88.7073,37714.0
2024-10-07 11:15:00,89.29,89.35,89.23,89.34,60911.0,88.6974,88.757,88.6378,88.747,60911.0
2024-10-07 11:20:00,89.33,89.36,89.3,89.32,29988.0,88.7371,88.7669,88.7073,88.7272,29988.0
2024-10-07 11:25:00,89.33,89.37,89.26,89.3,17170.0,88.7371,88.7768,88.6676,88.7073,17170.0
2024-10-07 11:30:00,89.34,89.34,89.27,89.33,24042.0,88.747,88.747,88.6775,88.7371,24042.0
2024-10-07 11:35:00,89.36,89.36,89.24,89.25,6012.0,88.7669,88.7669,88.6477,88.6576,6012.0
2024-10-07 11:40:00,89.35,89.36,89.21,89.22,7660.0,88.757,88.7669,88.6179,88.6278,7660.0
2024-10-07 11:45:00,89.21,89.25,89.2,89.21,1351.0,88.6179,88.6576,88.608,88.6179,1351.0
2024-10-07 11:50:00,89.2,89.26,89.18,89.23,24363.0,88.608,88.6676,88.5881,88.6378,24363.0
2024-10-07 11:55:00,89.19,89.2,89.15,89.18,1184.0,88.598,88.608,88.5583,88.5881,1184.0
2024-10-07 12:00:00,89.16,89.18,89.09,89.13,34962.0,88.5682,88.5881,88.4987,88.5384,34962.0
2024-10-07 12:05:00,89.11,89.12,89.0,89.02,23420.0,88.5186,88.5285,88.4093,88.4292,23420.0
2024-10-07 12:10:00,88.96,89.08,88.86,89.07,42196.0,88.3696,88.4888,88.2702,88.4788,42196.0
2024-10-07 12:15:00,89.08,89.17,89.06,89.13,11951.0,88.4888,88.5782,88.4689,88.5384,11951.0
2024-10-07 12:20:00,89.13,89.19,89.12,89.16,21436.0,88.5384,88.598,88.5285,88.5682,21436.0
2024-10-07 12:25:00,89.17,89.17,89.12,89.12,3343.0,88.5782,88.5782,88.5285,88.5285,3343.0
2024-10-07 12:30:00,89.13,89.13,88.99,89.02,21730.0,88.5384,88.5384,88.3994,88.4292,21730.0
2024-10-07 12:35:00,89.03,89.09,89.02,89.06,2550.0,88.4391,88.4987,88.4292,88.4689,2550.0
2024-10-07 12:40:00,89.02,89.02,88.96,88.98,1919.0,88.4292,88.4292,88.3696,88.3894,1919.0
2024-10-07 12:45:00,88.98,89.0,88.93,89.0,2967.0,88.3894,88.4093,88.3398,88.4093,2967.0
2024-10-07 12:50:00,89.01,89.02,88.94,88.99,2311.0,88.4192,88.4292,88.3497,88.3994,2311.0
2024-10-07 12:55:00,89.0,89.03,88.98,89.03,1646.0,88.4093,88.4391,88.3894,88.4391,1646.0
2024-10-07 13:00:00,89.02,89.1,89.0,89.07,4234.0,88.4292,88.5086,88.4093,88.4788,4234.0
2024-10-07 13:05:00,89.06,89.07,89.01,89.03,5954.0,88.4689,88.4788,88.4192,88.4391,5954.0
2024-10-07 13:10:00,89.09,89.12,89.07,89.09,9672.0,88.4987,88.5285,88.4788,88.4987,9672.0
2024-10-07 13:15:00,89.09,89.13,89.08,89.09,26452.0,88.4987,88.5384,88.4888,88.4987,26452.0
2024-10-07 13:20:00,89.1,89.1,88.93,89.01,11636.0,88.5086,88.5086,88.3398,88.4192,11636.0
2024-10-07 13:25:00,89.01,89.06,89.0,89.02,5600.0,88.4192,88.4689,88.4093,88.4292,5600.0
2024-10-07 13:30:00,88.9,88.94,88.86,88.93,7085.0,88.31,88.3497,88.2702,88.3398,7085.0
2024-10-07 13:35:00,88.94,88.98,88.93,88.96,5800.0,88.3497,88.3894,88.3398,88.3696,5800.0
2024-10-07 13:40:00,88.89,88.94,88.89,88.89,11535.0,88.3,88.3497,88.3,88.3,11535.0
2024-10-07 13:45:00,88.9,88.91,88.86,88.86,6160.0,88.31,88.3199,88.2702,88.2702,6160.0
2024-10-07 13:50:00,88.86,88.91,88.77,88.9,25135.0,88.2702,88.3199,88.1808,88.31,25135.0
2024-10-07 13:55:00,88.87,88.95,88.85,88.95,9826.0,88.2802,88.3596,88.2603,88.3596,9826.0
2024-10-07 14:00:00,88.94,88.95,88.67,88.67,14186.0,88.3497,88.3596,88.0815,88.0815,14186.0
2024-10-07 14:05:00,88.7,88.73,88.68,88.71,5626.0,88.1113,88.1411,88.0914,88.1212,5626.0
2024-10-07 14:10:00,88.7,88.8,88.69,88.78,11658.0,88.1113,88.2106,88.1014,88.1908,11658.0
2024-10-07 14:15:00,88.77,88.8,88.7,88.7,13299.0,88.1808,88.2106,88.1113,88.1113,13299.0
2024-10-07 14:20:00,88.71,88.72,88.69,88.7,4957.0,88.1212,88.1312,88.1014,88.1113,4957.0
2024-10-07 14:25:00,88.71,88.75,88.67,88.67,15293.0,88.1212,88.161,88.0815,88.0815,15293.0
2024-10-07 14:30:00,88.66,88.66,88.15,88.4,129968.0,88.0716,88.0716,87.5649,87.8133,129968.0
2024-10-07 14:35:00,88.37,88.44,88.2,88.36,26469.0,87.7835,87.853,87.6146,87.7735,26469.0
2024-10-07 14:40:00,88.35,88.49,88.26,88.26,20272.0,87.7636,87.9027,87.6742,87.6742,20272.0
2024-10-07 14:45:00,88.25,88.26,87.79,87.9,105447.0,87.6643,87.6742,87.2073,87.3166,105447.0
2024-10-07 14:50:00,87.87,88.04,87.87,87.93,42077.0,87.2868,87.4557,87.2868,87.3464,42077.0
2024-10-07 14:55:00,87.93,88.01,87.76,87.8,22000.0,87.3464,87.4259,87.1775,87.2173,22000.0
2024-10-07 15:00:00,87.82,87.96,87.78,87.93,28241.0,87.2371,87.3762,87.1974,87.3464,28241.0
2024-10-07 15:05:00,87.95,88.22,87.92,88.16,31083.0,87.3663,87.6345,87.3365,87.5749,31083.0
2024-10-07 15:10:00,88.17,88.18,88.06,88.12,41422.0,87.5848,87.5947,87.4755,87.5351,41422.0
2024-10-07 15:15:00,88.1,88.19,88.09,88.16,39036.0,87.5153,87.6047,87.5053,87.5749,39036.0
2024-10-07 15:20:00,88.15,88.28,88.14,88.21,22464.0,87.5649,87.6941,87.555,87.6245,22464.0
2024-10-07 15:25:00,88.22,88.24,88.12,88.15,21635.0,87.6345,87.6543,87.5351,87.5649,21635.0
2024-10-07 15:30:00,88.17,88.2,87.93,88.0,29849.0,87.5848,87.6146,87.3464,87.4159,29849.0
2024-10-07 15:35:00,88.02,88.04,87.83,87.99,40309.0,87.4358,87.4557,87.2471,87.406,40309.0
2024-10-07 15:40:00,87.99,87.99,87.81,87.94,40154.0,87.406,87.406,87.2272,87.3563,40154.0
2024-10-07 15:45:00,87.97,88.0,87.86,87.99,69111.0,87.3861,87.4159,87.2769,87.406,69111.0
2024-10-07 15:50:00,88.0,88.39,87.98,88.24,57954.0,87.4159,87.8033,87.3961,87.6543,57954.0
2024-10-07 15:55:00,88.24,88.29,87.95,88.14,71173.0,87.6543,87.704,87.3663,87.555,71173.0
2024-10-08 09:30:00,88.91,88.94,88.68,88.71,135067.0,88.3199,88.3497,88.0914,88.1212,135067.0
2024-10-08 09:35:00,88.71,88.81,88.68,88.71,18543.0,88.1212,88.2206,88.0914,88.1212,18543.0
2024-10-08 09:40:00,88.69,88.85,88.66,88.79,42895.0,88.1014,88.2603,88.0716,88.2007,42895.0
2024-10-08 09:45:00,88.8,88.81,88.65,88.81,21397.0,88.2106,88.2206,88.0616,88.2206,21397.0
2024-10-08 09:50:00,88.77,88.95,88.7,88.95,34507.0,88.1808,88.3596,88.1113,88.3596,34507.0
2024-10-08 09:55:00,88.9,89.06,88.89,89.01,32672.0,88.31,88.4689,88.3,88.4192,32672.0
2024-10-08 10:00:00,89.05,89.2,89.05,89.19,23879.0,88.459,88.608,88.459,88.598,23879.0
2024-10-08 10:05:00,89.19,89.2,89.06,89.12,41892.0,88.598,88.608,88.4689,88.5285,41892.0
2024-10-08 10:10:00,89.12,89.14,88.96,88.98,8186.0,88.5285,88.5484,88.3696,88.3894,8186.0
2024-10-08 10:15:00,88.95,89.05,88.92,89.05,17017.0,88.3596,88.459,88.3298,88.459,17017.0
2024-10-08 10:20:00,89.02,89.07,88.97,88.98,3160.0,88.4292,88.4788,88.3795,88.3894,3160.0
2024-10-08 10:25:00,88.98,89.09,88.98,89.07,2924.0,88.3894,88.4987,88.3894,88.4788,2924.0
2024-10-08 10:30:00,89.05,89.16,89.03,89.14,26485.0,88.459,88.5682,88.4391,88.5484,26485.0
2024-10-08 10:35:00,89.13,89.17,89.08,89.13,17076.0,88.5384,88.5782,88.4888,88.5384,17076.0
2024-10-08 10:40:00,89.11,89.56,89.11,89.36,117495.0,88.5186,88.9656,88.5186,88.7669,117495.0
2024-10-08 10:45:00,89.4,89.58,89.36,89.43,41813.0,88.8066,88.9855,88.7669,88.8364,41813.0
2024-10-08 10:50:00,89.41,89.46,89.33,89.34,15040.0,88.8166,88.8662,88.7371,88.747,15040.0
2024-10-08 10:55:00,89.36,89.43,89.3,89.38,23497.0,88.7669,88.8364,88.7073,88.7868,23497.0
2024-10-08 11:00:00,89.36,89.44,89.35,89.4,27246.0,88.7669,88.8464,88.757,88.8066,27246.0
2024-10-08 11:05:00,89.39,89.42,89.37,89.37,19996.0,88.7967,88.8265,88.7768,88.7768,19996.0
2024-10-08 11:10:00,89.37,89.37,89.28,89.28,9893.0,88.7768,88.7768,88.6874,88.6874,9893.0
2024-10-08 11:15:00,89.28,89.31,89.2,89.29,10874.0,88.6874,88.7172,88.608,88.6974,10874.0
2024-10-08 11:20:00,89.31,89.4,89.24,89.28,51413.0,88.7172,88.8066,88.6477,88.6874,51413.0
2024-10-08 11:25:00,89.29,89.4,89.28,89.39,16227.0,88.6974,88.8066,88.6874,88.7967,16227.0
2024-10-08 11:30:00,89.4,89.42,89.34,89.36,14093.0,88.8066,88.8265,88.747,88.7669,14093.0
2024-10-08 11:35:00,89.36,89.39,89.34,89.37,3000.0,88.7669,88.7967,88.747,88.7768,3000.0
2024-10-08 11:40:00,89.37,89.43,89.37,89.41,13072.0,88.7768,88.8364,88.7768,88.8166,13072.0
2024-10-08 11:45:00,89.42,89.45,89.39,89.4,5477.0,88.8265,88.8563,88.7967,88.8066,5477.0
2024-10-08 11:50:00,89.44,89.5,89.44,89.5,4993.0,88.8464,88.906,88.8464,88.906,4993.0
2024-10-08 11:55:00,89.5,89.52,89.42,89.5,12518.0,88.906,88.9258,88.8265,88.906,12518.0
2024-10-08 12:00:00,89.49,89.5,89.31,89.35,21006.0,88.896,88.906,88.7172,88.757,21006.0
2024-10-08 12:05:00,89.34,89.4,89.26,89.31,14159.0,88.747,88.8066,88.6676,88.7172,14159.0
2024-10-08 12:10:00,89.38,89.39,89.32,89.32,2366.0,88.7868,88.7967,88.7272,88.7272,2366.0
2024-10-08 12:15:00,89.32,89.36,89.28,89.36,13100.0,88.7272,88.7669,88.6874,88.7669,13100.0
2024-10-08 12:20:00,89.35,89.37,89.33,89.34,1668.0,88.757,88.7768,88.7371,88.747,1668.0
2024-10-08 12:25:00,89.34,89.45,89.33,89.41,3470.0,88.747,88.8563,88.7371,88.8166,3470.0
2024-10-08 12:30:00,89.41,89.42,89.4,89.41,6018.0,88.8166,88.8265,88.8066,88.8166,6018.0
2024-10-08 12:35:00,89.45,89.49,89.42,89.44,7009.0,88.8563,88.896,88.8265,88.8464,7009.0
2024-10-08 12:40:00,89.45,89.47,89.44,89.44,3699.0,88.8563,88.8762,88.8464,88.8464,3699.0
2024-10-08 12:45:00,89.45,89.48,89.32,89.35,31232.0,88.8563,88.8861,88.7272,88.757,31232.0
2024-10-08 12:50:00,89.34,89.39,89.32,89.39,12909.0,88.747,88.7967,88.7272,88.7967,12909.0
2024-10-08 12:55:00,89.38,89.39,89.36,89.37,3546.0,88.7868,88.7967,88.7669,88.7768,3546.0
2024-10-08 13:00:00,89.4,89.4,89.27,89.27,6411.0,88.8066,88.8066,88.6775,88.6775,6411.0
2024-10-08 13:05:00,89.25,89.26,88.97,89.0,24450.0,88.6576,88.6676,88.3795,88.4093,24450.0
2024-10-08 13:10:00,89.03,89.18,89.0,89.18,24157.0,88.4391,88.5881,88.4093,88.5881,24157.0
2024-10-08 13:15:00,89.17,89.18,89.03,89.1,21708.0,88.5782,88.5881,88.4391,88.5086,21708.0
2024-10-08 13:20:00,89.1,89.2,89.1,89.19,10010.0,88.5086,88.608,88.5086,88.598,10010.0
2024-10-08 13:25:00,89.17,89.21,89.17,89.17,6210.0,88.5782,88.6179,88.5782,88.5782,6210.0
2024-10-08 13:30:00,89.16,89.2,89.16,89.2,4030.0,88.5682,88.608,88.5682,88.608,4030.0
2024-10-08 13:35:00,89.21,89.26,89.18,89.18,4897.0,88.6179,88.6676,88.5881,88.5881,4897.0
2024-10-08 13:40:00,89.19,89.25,89.19,89.25,15181.0,88.598,88.6576,88.598,88.6576,15181.0
2024-10-08 13:45:00,89.24,89.24,89.19,89.22,3830.0,88.6477,88.6477,88.598,88.6278,3830.0
2024-10-08 13:50:00,89.22,89.27,89.2,89.26,5434.0,88.6278,88.6775,88.608,88.6676,5434.0
2024-10-08 13:55:00,89.25,89.34,89.24,89.34,25728.0,88.6576,88.747,88.6477,88.747,25728.0
2024-10-08 14:00:00,89.35,89.39,89.33,89.39,3961.0,88.757,88.7967,88.7371,88.7967,3961.0
2024-10-08 14:05:00,89.38,89.39,89.34,89.35,4886.0,88.7868,88.7967,88.747,88.757,4886.0
2024-10-08 14:10:00,89.38,89.4,89.37,89.38,2000.0,88.7868,88.8066,88.7768,88.7868,2000.0
2024-10-08 14:15:00,89.4,89.41,89.37,89.4,2549.0,88.8066,88.8166,88.7768,88.8066,2549.0
2024-10-08 14:20:00,89.39,89.42,89.34,89.38,13480.0,88.7967,88.8265,88.747,88.7868,13480.0
2024-10-08 14:25:00,89.4,89.41,89.39,89.4,3607.0,88.8066,88.8166,88.7967,88.8066,3607.0
2024-10-08 14:30:00,89.39,89.41,89.37,89.41,3919.0,88.7967,88.8166,88.7768,88.8166,3919.0
2024-10-08 14:35:00,89.43,89.64,89.42,89.54,22246.0,88.8364,89.0451,88.8265,88.9457,22246.0
2024-10-08 14:40:00,89.59,89.59,89.51,89.53,19221.0,88.9954,88.9954,88.9159,88.9358,19221.0
2024-10-08 14:45:00,89.52,89.56,89.51,89.55,3292.0,88.9258,88.9656,88.9159,88.9557,3292.0
2024-10-08 14:50:00,89.57,89.65,89.57,89.62,4098.0,88.9755,89.055,88.9755,89.0252,4098.0
2024-10-08 14:55:00,89.61,89.69,89.6,89.64,5943.0,89.0153,89.0947,89.0053,89.0451,5943.0
2024-10-08 15:00:00,89.64,89.64,89.53,89.58,38671.0,89.0451,89.0451,88.9358,88.9855,38671.0
2024-10-08 15:05:00,89.58,89.6,89.54,89.57,8428.0,88.9855,89.0053,88.9457,88.9755,8428.0
2024-10-08 15:10:00,89.57,89.6,89.56,89.58,2852.0,88.9755,89.0053,88.9656,88.9855,2852.0
2024-10-08 15:15:00,89.57,89.69,89.57,89.68,3868.0,88.9755,89.0947,88.9755,89.0848,3868.0
2024-10-08 15:20:00,89.68,89.69,89.6,89.66,21229.0,89.0848,89.0947,89.0053,89.0649,21229.0
2024-10-08 15:25:00,89.68,89.72,89.68,89.68,23893.0,89.0848,89.1245,89.0848,89.0848,23893.0
2024-10-08 15:30:00,89.67,89.87,89.66,89.82,22882.0,89.0749,89.2735,89.0649,89.2239,22882.0
2024-10-08 15:35:00,89.81,89.92,89.81,89.91,16442.0,89.2139,89.3232,89.2139,89.3133,16442.0
2024-10-08 15:40:00,89.91,89.91,89.83,89.86,32301.0,89.3133,89.3133,89.2338,89.2636,32301.0
2024-10-08 15:45:00,89.85,89.88,89.82,89.86,11090.0,89.2537,89.2835,89.2239,89.2636,11090.0
2024-10-08 15:50:00,89.85,89.96,89.82,89.9,45672.0,89.2537,89.3629,89.2239,89.3033,45672.0
2024-10-08 15:55:00,89.87,89.92,89.72,89.78,99819.0,89.2735,89.3232,89.1245,89.1841,99819.0
2024-10-09 09:30:00,89.77,89.78,89.61,89.73,61584.0,89.1742,89.1841,89.0153,89.1345,61584.0
2024-10-09 09:35:00,89.7,89.81,89.58,89.78,15462.0,89.1047,89.2139,88.9855,89.1841,15462.0
2024-10-09 09:40:00,89.81,89.95,89.76,89.77,43217.0,89.2139,89.353,89.1643,89.1742,43217.0
2024-10-09 09:45:00,89.76,89.92,89.75,89.84,28514.0,89.1643,89.3232,89.1543,89.2437,28514.0
2024-10-09 09:50:00,89.87,89.91,89.8,89.9,14521.0,89.2735,89.3133,89.204,89.3033,14521.0
2024-10-09 09:55:00,89.85,89.89,89.81,89.88,8725.0,89.2537,89.2934,89.2139,89.2835,8725.0
2024-10-09 10:00:00,89.93,89.95,89.87,89.9,25764.0,89.3331,89.353,89.2735,89.3033,25764.0
2024-10-09 10:05:00,89.86,90.01,89.86,89.94,18683.0,89.2636,89.4126,89.2636,89.3431,18683.0
2024-10-09 10:10:00,89.94,90.03,89.94,89.98,19269.0,89.3431,89.4325,89.3431,89.3828,19269.0
2024-10-09 10:15:00,89.97,89.97,89.87,89.94,9933.0,89.3729,89.3729,89.2735,89.3431,9933.0
2024-10-09 10:20:00,89.94,90.04,89.94,89.98,18223.0,89.3431,89.4424,89.3431,89.3828,18223.0
2024-10-09 10:25:00,90.0,90.16,89.98,90.07,8902.0,89.4027,89.5616,89.3828,89.4722,8902.0
2024-10-09 10:30:00,90.05,90.1,90.01,90.08,26746.0,89.4523,89.502,89.4126,89.4821,26746.0
2024-10-09 10:35:00,90.07,90.12,90.05,90.12,11861.0,89.4722,89.5219,89.4523,89.5219,11861.0
2024-10-09 10:40:00,90.13,90.14,90.06,90.06,9655.0,89.5318,89.5417,89.4623,89.4623,9655.0
2024-10-09 10:45:00,90.07,90.14,90.07,90.13,19451.0,89.4722,89.5417,89.4722,89.5318,19451.0
2024-10-09 10:50:00,90.13,90.23,90.13,90.15,19660.0,89.5318,89.6311,89.5318,89.5517,19660.0
2024-10-09 10:55:00,90.16,90.32,90.16,90.32,11022.0,89.5616,89.7205,89.5616,89.7205,11022.0
2024-10-09 11:00:00,90.31,90.45,90.3,90.38,29734.0,89.7106,89.8497,89.7007,89.7801,29734.0
2024-10-09 11:05:00,90.41,90.46,90.4,90.42,7706.0,89.8099,89.8596,89.8,89.8199,7706.0
2024-10-09 11:10:00,90.42,90.52,90.41,90.47,25742.0,89.8199,89.9192,89.8099,89.8695,25742.0
2024-10-09 11:15:00,90.46,90.51,90.46,90.5,7497.0,89.8596,89.9093,89.8596,89.8993,7497.0
2024-10-09 11:20:00,90.51,90.63,90.49,90.6,32562.0,89.9093,90.0285,89.8894,89.9987,32562.0
2024-10-09 11:25:00,90.6,90.61,90.56,90.56,20932.0,89.9987,90.0086,89.9589,89.9589,20932.0
2024-10-09 11:30:00,90.57,90.68,90.57,90.67,19416.0,89.9689,90.0782,89.9689,90.0682,19416.0
2024-10-09 11:35:00,90.66,90.75,90.66,90.7,10571.0,90.0583,90.1477,90.0583,90.098,10571.0
2024-10-09 11:40:00,90.76,90.84,90.75,90.82,12609.0,90.1576,90.2371,90.1477,90.2172,12609.0
2024-10-09 11:45:00,90.81,90.91,90.79,90.89,8389.0,90.2073,90.3066,90.1874,90.2868,8389.0
2024-10-09 11:50:00,90.9,90.98,90.89,90.98,19442.0,90.2967,90.3762,90.2868,90.3762,19442.0
2024-10-09 11:55:00,90.98,90.98,90.92,90.92,5310.0,90.3762,90.3762,90.3166,90.3166,5310.0
2024-10-09 12:00:00,90.91,90.91,90.78,90.78,32756.0,90.3066,90.3066,90.1775,90.1775,32756.0
2024-10-09 12:05:00,90.76,90.88,90.72,90.85,3877.0,90.1576,90.2768,90.1179,90.247,3877.0
2024-10-09 12:10:00,90.86,90.88,90.79,90.79,21156.0,90.257,90.2768,90.1874,90.1874,21156.0
2024-10-09 12:15:00,90.75,90.78,90.63,90.63,8974.0,90.1477,90.1775,90.0285,90.0285,8974.0
2024-10-09 12:20:00,90.6,90.77,90.6,90.74,13467.0,89.9987,90.1676,89.9987,90.1378,13467.0
2024-10-09 12:25:00,90.74,90.75,90.72,90.73,3613.0,90.1378,90.1477,90.1179,90.1278,3613.0
2024-10-09 12:30:00,90.7,90.72,90.68,90.71,4020.0,90.098,90.1179,90.0782,90.108,4020.0
2024-10-09 12:35:00,90.71,90.76,90.7,90.73,8700.0,90.108,90.1576,90.098,90.1278,8700.0
2024-10-09 12:40:00,90.74,90.77,90.72,90.73,4215.0,90.1378,90.1676,90.1179,90.1278,4215.0
2024-10-09 12:45:00,90.76,90.8,90.69,90.74,4730.0,90.1576,90.1974,90.0881,90.1378,4730.0
2024-10-09 12:50:00,90.75,90.75,90.52,90.57,22998.0,90.1477,90.1477,89.9192,89.9689,22998.0
2024-10-09 12:55:00,90.56,90.66,90.56,90.65,8780.0,89.9589,90.0583,89.9589,90.0484,8780.0
2024-10-09 13:00:00,90.59,90.61,90.54,90.55,16085.0,89.9887,90.0086,89.9391,89.949,16085.0
2024-10-09 13:05:00,90.55,90.62,90.55,90.58,6892.0,89.949,90.0185,89.949,89.9788,6892.0
2024-10-09 13:10:00,90.6,90.71,90.6,90.71,10590.0,89.9987,90.108,89.9987,90.108,10590.0
2024-10-09 13:15:00,90.69,90.85,90.68,90.78,20768.0,90.0881,90.247,90.0782,90.1775,20768.0
2024-10-09 13:20:00,90.79,90.83,90.77,90.82,3641.0,90.1874,90.2272,90.1676,90.2172,3641.0
2024-10-09 13:25:00,90.81,90.82,90.79,90.8,2475.0,90.2073,90.2172,90.1874,90.1974,2475.0
2024-10-09 13:30:00,90.76,90.84,90.75,90.79,74057.0,90.1576,90.2371,90.1477,90.1874,74057.0
2024-10-09 13:35:00,90.79,90.79,90.75,90.77,7014.0,90.1874,90.1874,90.1477,90.1676,7014.0
2024-10-09 13:40:00,90.78,90.81,90.73,90.75,15560.0,90.1775,90.2073,90.1278,90.1477,15560.0
2024-10-09 13:45:00,90.76,90.77,90.73,90.73,1191.0,90.1576,90.1676,90.1278,90.1278,1191.0
2024-10-09 13:50:00,90.73,90.73,90.34,90.56,76544.0,90.1278,90.1278,89.7404,89.9589,76544.0
2024-10-09 13:55:00,90.55,90.63,90.54,90.57,5648.0,89.949,90.0285,89.9391,89.9689,5648.0
2024-10-09 14:00:00,90.58,90.66,90.54,90.66,11711.0,89.9788,90.0583,89.9391,90.0583,11711.0
2024-10-09 14:05:00,90.68,90.73,90.68,90.7,6319.0,90.0782,90.1278,90.0782,90.098,6319.0
2024-10-09 14:10:00,90.64,90.65,90.56,90.63,18004.0,90.0384,90.0484,89.9589,90.0285,18004.0
2024-10-09 14:15:00,90.62,90.62,90.55,90.56,11301.0,90.0185,90.0185,89.949,89.9589,11301.0
2024-10-09 14:20:00,90.55,90.58,90.5,90.56,21948.0,89.949,89.9788,89.8993,89.9589,21948.0
2024-10-09 14:25:00,90.59,90.8,90.59,90.77,11093.0,89.9887,90.1974,89.9887,90.1676,11093.0
2024-10-09 14:30:00,90.73,90.78,90.65,90.67,2970.0,90.1278,90.1775,90.0484,90.0682,2970.0
2024-10-09 14:35:00,90.7,90.71,90.67,90.7,7781.0,90.098,90.108,90.0682,90.098,7781.0
2024-10-09 14:40:00,90.69,90.77,90.69,90.77,13090.0,90.0881,90.1676,90.0881,90.1676,13090.0
2024-10-09 14:45:00,90.79,90.79,90.75,90.79,8483.0,90.1874,90.1874,90.1477,90.1874,8483.0
2024-10-09 14:50:00,90.75,90.79,90.7,90.7,7831.0,90.1477,90.1874,90.098,90.098,7831.0
2024-10-09 14:55:00,90.7,90.73,90.67,90.7,6945.0,90.098,90.1278,90.0682,90.098,6945.0
2024-10-09 15:00:00,90.72,90.72,90.65,90.7,4539.0,90.1179,90.1179,90.0484,90.098,4539.0
2024-10-09 15:05:00,90.71,90.74,90.57,90.66,67965.0,90.108,90.1378,89.9689,90.0583,67965.0
2024-10-09 15:10:00,90.62,90.68,90.62,90.68,18360.0,90.0185,90.0782,90.0185,90.0782,18360.0
2024-10-09 15:15:00,90.68,90.79,90.67,90.78,5295.0,90.0782,90.1874,90.0682,90.1775,5295.0
2024-10-09 15:20:00,90.8,90.88,90.8,90.86,7729.0,90.1974,90.2768,90.1974,90.257,7729.0
2024-10-09 15:25:00,90.85,90.91,90.84,90.88,27404.0,90.247,90.3066,90.2371,90.2768,27404.0
2024-10-09 15:30:00,90.88,91.13,90.86,91.05,58253.0,90.2768,90.5252,90.257,90.4457,58253.0
2024-10-09 15:35:00,91.04,91.1,91.01,91.02,22947.0,90.4358,90.4954,90.406,90.4159,22947.0
2024-10-09 15:40:00,91.01,91.01,90.92,90.93,18417.0,90.406,90.406,90.3166,90.3265,18417.0
2024-10-09 15:45:00,90.93,91.01,90.92,90.99,14603.0,90.3265,90.406,90.3166,90.3861,14603.0
2024-10-09 15:50:00,90.99,91.18,90.98,91.15,75248.0,90.3861,90.5748,90.3762,90.545,75248.0
2024-10-09 15:55:00,91.16,91.16,90.99,91.0,122590.0,90.555,90.555,90.3861,90.396,122590.0
2024-10-10 09:30:00,90.56,90.61,90.43,90.56,94376.0,89.9589,90.0086,89.8298,89.9589,94376.0
2024-10-10 09:35:00,90.54,90.55,90.31,90.42,35846.0,89.9391,89.949,89.7106,89.8199,35846.0
2024-10-10 09:40:00,90.44,90.48,90.36,90.41,43314.0,89.8397,89.8795,89.7603,89.8099,43314.0
2024-10-10 09:45:00,90.43,90.51,90.19,90.23,58710.0,89.8298,89.9093,89.5914,89.6311,58710.0
2024-10-10 09:50:00,90.21,90.53,90.2,90.47,53549.0,89.6113,89.9291,89.6013,89.8695,53549.0
2024-10-10 09:55:00,90.45,90.72,90.45,90.46,39782.0,89.8497,90.1179,89.8497,89.8596,39782.0
2024-10-10 10:00:00,90.44,90.64,90.44,90.63,26030.0,89.8397,90.0384,89.8397,90.0285,26030.0
2024-10-10 10:05:00,90.59,90.72,90.54,90.69,19219.0,89.9887,90.1179,89.9391,90.0881,19219.0
2024-10-10 10:10:00,90.68,90.82,90.65,90.7,50612.0,90.0782,90.2172,90.0484,90.098,50612.0
2024-10-10 10:15:00,90.7,90.77,90.63,90.63,15227.0,90.098,90.1676,90.0285,90.0285,15227.0
2024-10-10 10:20:00,90.66,90.66,90.54,90.63,25186.0,90.0583,90.0583,89.9391,90.0285,25186.0
2024-10-10 10:25:00,90.64,90.67,90.56,90.61,19217.0,90.0384,90.0682,89.9589,90.0086,19217.0
2024-10-10 10:30:00,90.62,90.68,90.51,90.56,12585.0,90.0185,90.0782,89.9093,89.9589,12585.0
2024-10-10 10:35:00,90.57,90.62,90.49,90.57,9604.0,89.9689,90.0185,89.8894,89.9689,9604.0
2024-10-10 10:40:00,90.58,90.7,90.51,90.65,11459.0,89.9788,90.098,89.9093,90.0484,11459.0
2024-10-10 10:45:00,90.62,90.67,90.51,90.58,19270.0,90.0185,90.0682,89.9093,89.9788,19270.0
2024-10-10 10:50:00,90.56,90.64,90.43,90.44,20106.0,89.9589,90.0384,89.8298,89.8397,20106.0
2024-10-10 10:55:00,90.44,90.52,90.37,90.45,18084.0,89.8397,89.9192,89.7702,89.8497,18084.0
2024-10-10 11:00:00,90.46,90.48,90.36,90.48,11667.0,89.8596,89.8795,89.7603,89.8795,11667.0
2024-10-10 11:05:00,90.47,90.65,90.44,90.58,23732.0,89.8695,90.0484,89.8397,89.9788,23732.0
2024-10-10 11:10:00,90.61,90.73,90.6,90.73,15376.0,90.0086,90.1278,89.9987,90.1278,15376.0
2024-10-10 11:15:00,90.76,90.81,90.71,90.73,12236.0,90.1576,90.2073,90.108,90.1278,12236.0
2024-10-10 11:20:00,90.71,90.72,90.66,90.71,4361.0,90.108,90.1179,90.0583,90.108,4361.0
2024-10-10 11:25:00,90.71,90.75,90.68,90.73,5759.0,90.108,90.1477,90.0782,90.1278,5759.0
2024-10-10 11:30:00,90.71,90.73,90.6,90.72,10962.0,90.108,90.1278,89.9987,90.1179,10962.0
2024-10-10 11:35:00,90.73,90.74,90.69,90.69,6040.0,90.1278,90.1378,90.0881,90.0881,6040.0
2024-10-10 11:40:00,90.78,90.79,90.67,90.78,4596.0,90.1775,90.1874,90.0682,90.1775,4596.0
2024-10-10 11:45:00,90.75,90.8,90.75,90.77,3677.0,90.1477,90.1974,90.1477,90.1676,3677.0
2024-10-10 11:50:00,90.73,90.81,90.72,90.81,8860.0,90.1278,90.2073,90.1179,90.2073,8860.0
2024-10-10 11:55:00,90.84,90.94,90.83,90.94,5127.0,90.2371,90.3364,90.2272,90.3364,5127.0
2024-10-10 12:00:00,90.93,90.98,90.9,90.94,5336.0,90.3265,90.3762,90.2967,90.3364,5336.0
2024-10-10 12:05:00,90.94,91.02,90.94,91.0,8456.0,90.3364,90.4159,90.3364,90.396,8456.0
2024-10-10 12:10:00,91.04,91.1,91.02,91.06,8530.0,90.4358,90.4954,90.4159,90.4556,8530.0
2024-10-10 12:15:00,91.07,91.12,91.06,91.09,9239.0,90.4656,90.5152,90.4556,90.4854,9239.0
2024-10-10 12:20:00,91.1,91.12,91.05,91.06,5010.0,90.4954,90.5152,90.4457,90.4556,5010.0
2024-10-10 12:25:00,91.07,91.08,90.92,90.98,13946.0,90.4656,90.4755,90.3166,90.3762,13946.0
2024-10-10 12:30:00,90.99,90.99,90.83,90.95,17688.0,90.3861,90.3861,90.2272,90.3464,17688.0
2024-10-10 12:35:00,90.96,90.99,90.91,90.96,30782.0,90.3563,90.3861,90.3066,90.3563,30782.0
2024-10-10 12:40:00,90.96,90.96,90.63,90.73,84625.0,90.3563,90.3563,90.0285,90.1278,84625.0
2024-10-10 12:45:00,90.72,90.78,90.58,90.68,13291.0,90.1179,90.1775,89.9788,90.0782,13291.0
2024-10-10 12:50:00,90.66,90.74,90.64,90.74,7171.0,90.0583,90.1378,90.0384,90.1378,7171.0
2024-10-10 12:55:00,90.73,90.75,90.64,90.69,2003.0,90.1278,90.1477,90.0384,90.0881,2003.0
2024-10-10 13:00:00,90.7,90.73,90.66,90.66,12009.0,90.098,90.1278,90.0583,90.0583,12009.0
2024-10-10 13:05:00,90.67,90.67,90.44,90.48,29034.0,90.0682,90.0682,89.8397,89.8795,29034.0
2024-10-10 13:10:00,90.46,90.57,90.45,90.5,14741.0,89.8596,89.9689,89.8497,89.8993,14741.0
2024-10-10 13:15:00,90.51,90.62,90.48,90.61,11188.0,89.9093,90.0185,89.8795,90.0086,11188.0
2024-10-10 13:20:00,90.62,90.81,90.62,90.78,6091.0,90.0185,90.2073,90.0185,90.1775,6091.0
2024-10-10 13:25:00,90.78,90.79,90.71,90.76,10216.0,90.1775,90.1874,90.108,90.1576,10216.0
2024-10-10 13:30:00,90.77,90.83,90.76,90.82,12650.0,90.1676,90.2272,90.1576,90.2172,12650.0
2024-10-10 13:35:00,90.8,90.84,90.73,90.75,6953.0,90.1974,90.2371,90.1278,90.1477,6953.0
2024-10-10 13:40:00,90.75,90.78,90.71,90.75,15160.0,90.1477,90.1775,90.108,90.1477,15160.0
2024-10-10 13:45:00,90.74,90.76,90.55,90.55,13950.0,90.1378,90.1576,89.949,89.949,13950.0
2024-10-10 13:50:00,90.56,90.57,90.25,90.52,40187.0,89.9589,89.9689,89.651,89.9192,40187.0
2024-10-10 13:55:00,90.54,90.71,90.52,90.71,5901.0,89.9391,90.108,89.9192,90.108,5901.0
2024-10-10 14:00:00,90.68,90.68,90.5,90.53,20314.0,90.0782,90.0782,89.8993,89.9291,20314.0
2024-10-10 14:05:00,90.5,90.58,90.49,90.51,6636.0,89.8993,89.9788,89.8894,89.9093,6636.0
2024-10-10 14:10:00,90.55,90.59,90.51,90.54,5136.0,89.949,89.9887,89.9093,89.9391,5136.0
2024-10-10 14:15:00,90.49,90.51,90.44,90.49,7315.0,89.8894,89.9093,89.8397,89.8894,7315.0
2024-10-10 14:20:00,90.5,90.52,90.41,90.48,9299.0,89.8993,89.9192,89.8099,89.8795,9299.0
2024-10-10 14:25:00,90.45,90.48,90.41,90.44,4901.0,89.8497,89.8795,89.8099,89.8397,4901.0
2024-10-10 14:30:00,90.42,90.42,90.36,90.4,10381.0,89.8199,89.8199,89.7603,89.8,10381.0
2024-10-10 14:35:00,90.4,90.4,90.35,90.38,5619.0,89.8,89.8,89.7503,89.7801,5619.0
2024-10-10 14:40:00,90.42,90.44,90.16,90.35,33106.0,89.8199,89.8397,89.5616,89.7503,33106.0
2024-10-10 14:45:00,90.35,90.44,90.33,90.4,6046.0,89.7503,89.8397,89.7305,89.8,6046.0
2024-10-10 14:50:00,90.36,90.37,90.3,90.34,8650.0,89.7603,89.7702,89.7007,89.7404,8650.0
2024-10-10 14:55:00,90.39,90.45,90.36,90.41,14850.0,89.7901,89.8497,89.7603,89.8099,14850.0
2024-10-10 15:00:00,90.41,90.44,90.29,90.29,27251.0,89.8099,89.8397,89.6907,89.6907,27251.0
2024-10-10 15:05:00,90.33,90.36,90.27,90.3,9122.0,89.7305,89.7603,89.6709,89.7007,9122.0
2024-10-10 15:10:00,90.34,90.35,90.28,90.32,6912.0,89.7404,89.7503,89.6808,89.7205,6912.0
2024-10-10 15:15:00,90.31,90.42,90.3,90.4,8630.0,89.7106,89.8199,89.7007,89.8,8630.0
2024-10-10 15:20:00,90.4,90.47,90.39,90.41,21856.0,89.8,89.8695,89.7901,89.8099,21856.0
2024-10-10 15:25:00,90.41,90.44,90.4,90.42,3140.0,89.8099,89.8397,89.8,89.8199,3140.0
2024-10-10 15:30:00,90.43,90.5,90.41,90.46,23821.0,89.8298,89.8993,89.8099,89.8596,23821.0
2024-10-10 15:35:00,90.46,90.51,90.42,90.5,16771.0,89.8596,89.9093,89.8199,89.8993,16771.0
2024-10-10 15:40:00,90.49,90.52,90.46,90.51,7823.0,89.8894,89.9192,89.8596,89.9093,7823.0
2024-10-10 15:45:00,90.52,90.6,90.51,90.6,7531.0,89.9192,89.9987,89.9093,89.9987,7531.0
2024-10-10 15:50:00,90.58,90.8,90.58,90.76,79760.0,89.9788,90.1974,89.9788,90.1576,79760.0
2024-10-10 15:55:00,90.72,90.77,90.64,90.67,156879.0,90.1179,90.1676,90.0384,90.0682,156879.0
2024-10-11 09:30:00,90.59,90.94,90.56,90.88,78197.0,89.9887,90.3364,89.9589,90.2768,78197.0
2024-10-11 09:35:00,90.86,90.86,90.72,90.77,28514.0,90.257,90.257,90.1179,90.1676,28514.0
2024-10-11 09:40:00,90.78,90.87,90.74,90.84,31866.0,90.1775,90.2669,90.1378,90.2371,31866.0
2024-10-11 09:45:00,90.83,90.94,90.81,90.87,30535.0,90.2272,90.3364,90.2073,90.2669,30535.0
2024-10-11 09:50:00,90.87,91.02,90.87,90.98,30070.0,90.2669,90.4159,90.2669,90.3762,30070.0
2024-10-11 09:55:00,90.99,91.06,90.99,91.02,33036.0,90.3861,90.4556,90.3861,90.4159,33036.0
2024-10-11 10:00:00,91.0,91.14,90.9,91.01,29337.0,90.396,90.5351,90.2967,90.406,29337.0
2024-10-11 10:05:00,91.01,91.43,91.01,91.43,53436.0,90.406,90.8232,90.406,90.8232,53436.0
2024-10-11 10:10:00,91.42,91.58,91.4,91.54,24532.0,90.8132,90.9722,90.7934,90.9324,24532.0
2024-10-11 10:15:00,91.54,91.7,91.54,91.69,19856.0,90.9324,91.0914,90.9324,91.0814,19856.0
2024-10-11 10:20:00,91.68,91.69,91.56,91.65,34283.0,91.0715,91.0814,90.9523,91.0417,34283.0
2024-10-11 10:25:00,91.66,91.86,91.63,91.76,22977.0,91.0516,91.2503,91.0218,91.151,22977.0
2024-10-11 10:30:00,91.76,91.8,91.68,91.78,30936.0,91.151,91.1907,91.0715,91.1709,30936.0
2024-10-11 10:35:00,91.79,91.83,91.69,91.75,23652.0,91.1808,91.2205,91.0814,91.141,23652.0
2024-10-11 10:40:00,91.79,91.8,91.63,91.64,9772.0,91.1808,91.1907,91.0218,91.0318,9772.0
2024-10-11 10:45:00,91.62,91.68,91.48,91.57,12067.0,91.0119,91.0715,90.8728,90.9622,12067.0
2024-10-11 10:50:00,91.55,91.55,91.45,91.55,18476.0,90.9424,90.9424,90.843,90.9424,18476.0
2024-10-11 10:55:00,91.52,91.66,91.52,91.61,5652.0,90.9126,91.0516,90.9126,91.002,5652.0
2024-10-11 11:00:00,91.55,91.6,91.52,91.58,4584.0,90.9424,90.992,90.9126,90.9722,4584.0
2024-10-11 11:05:00,91.62,91.75,91.62,91.72,12975.0,91.0119,91.141,91.0119,91.1112,12975.0
2024-10-11 11:10:00,91.67,91.71,91.66,91.68,5270.0,91.0616,91.1013,91.0516,91.0715,5270.0
2024-10-11 11:15:00,91.67,91.7,91.55,91.55,23749.0,91.0616,91.0914,90.9424,90.9424,23749.0
2024-10-11 11:20:00,91.54,91.6,91.54,91.55,3136.0,90.9324,90.992,90.9324,90.9424,3136.0
2024-10-11 11:25:00,91.54,91.59,91.54,91.56,9848.0,90.9324,90.9821,90.9324,90.9523,9848.0
2024-10-11 11:30:00,91.57,91.71,91.56,91.7,12451.0,90.9622,91.1013,90.9523,91.0914,12451.0
2024-10-11 11:35:00,91.63,91.68,91.62,91.67,2422.0,91.0218,91.0715,91.0119,91.0616,2422.0
2024-10-11 11:40:00,91.65,91.71,91.65,91.67,12892.0,91.0417,91.1013,91.0417,91.0616,12892.0
2024-10-11 11:45:00,91.67,91.69,91.57,91.62,13150.0,91.0616,91.0814,90.9622,91.0119,13150.0
2024-10-11 11:50:00,91.63,91.67,91.62,91.65,2250.0,91.0218,91.0616,91.0119,91.0417,2250.0
2024-10-11 11:55:00,91.65,91.72,91.64,91.72,32389.0,91.0417,91.1112,91.0318,91.1112,32389.0
2024-10-11 12:00:00,91.72,91.72,91.65,91.68,9241.0,91.1112,91.1112,91.0417,91.0715,9241.0
2024-10-11 12:05:00,91.7,91.7,91.59,91.59,17884.0,91.0914,91.0914,90.9821,90.9821,17884.0
2024-10-11 12:10:00,91.59,91.6,91.51,91.52,16039.0,90.9821,90.992,90.9026,90.9126,16039.0
2024-10-11 12:15:00,91.53,91.54,91.5,91.5,13487.0,90.9225,90.9324,90.8927,90.8927,13487.0
2024-10-11 12:20:00,91.48,91.49,91.43,91.46,22381.0,90.8728,90.8828,90.8232,90.853,22381.0
2024-10-11 12:25:00,91.46,91.46,91.34,91.44,29259.0,90.853,90.853,90.7338,90.8331,29259.0
2024-10-11 12:30:00,91.41,91.48,91.39,91.48,22867.0,90.8033,90.8728,90.7834,90.8728,22867.0
2024-10-11 12:35:00,91.45,91.45,91.38,91.39,15087.0,90.843,90.843,90.7735,90.7834,15087.0
2024-10-11 12:40:00,91.38,91.41,91.35,91.36,7278.0,90.7735,90.8033,90.7437,90.7536,7278.0
2024-10-11 12:45:00,91.36,91.36,91.26,91.32,6665.0,90.7536,90.7536,90.6543,90.7139,6665.0
2024-10-11 12:50:00,91.33,91.39,91.26,91.28,12201.0,90.7238,90.7834,90.6543,90.6742,12201.0
2024-10-11 12:55:00,91.23,91.48,91.23,91.46,10219.0,90.6245,90.8728,90.6245,90.853,10219.0
2024-10-11 13:00:00,91.48,91.53,91.42,91.42,11418.0,90.8728,90.9225,90.8132,90.8132,11418.0
2024-10-11 13:05:00,91.42,91.43,91.37,91.4,4517.0,90.8132,90.8232,90.7636,90.7934,4517.0
2024-10-11 13:10:00,91.4,91.41,91.38,91.39,3177.0,90.7934,90.8033,90.7735,90.7834,3177.0
2024-10-11 13:15:00,91.38,91.39,91.34,91.35,5296.0,90.7735,90.7834,90.7338,90.7437,5296.0
2024-10-11 13:20:00,91.37,91.43,91.37,91.43,5808.0,90.7636,90.8232,90.7636,90.8232,5808.0
2024-10-11 13:25:00,91.44,91.48,91.44,91.47,6904.0,90.8331,90.8728,90.8331,90.8629,6904.0
2024-10-11 13:30:00,91.48,91.52,91.47,91.47,12030.0,90.8728,90.9126,90.8629,90.8629,12030.0
2024-10-11 13:35:00,91.42,91.51,91.41,91.51,6240.0,90.8132,90.9026,90.8033,90.9026,6240.0
2024-10-11 13:40:00,91.53,91.58,91.51,91.58,11434.0,90.9225,90.9722,90.9026,90.9722,11434.0
2024-10-11 13:45:00,91.58,91.61,91.57,91.6,14230.0,90.9722,91.002,90.9622,90.992,14230.0
2024-10-11 13:50:00,91.58,91.63,91.58,91.61,8242.0,90.9722,91.0218,90.9722,91.002,8242.0
2024-10-11 13:55:00,91.6,91.6,91.5,91.55,36466.0,90.992,90.992,90.8927,90.9424,36466.0
2024-10-11 14:00:00,91.55,91.6,91.52,91.59,5973.0,90.9424,90.992,90.9126,90.9821,5973.0
2024-10-11 14:05:00,91.6,91.65,91.6,91.64,2231.0,90.992,91.0417,90.992,91.0318,2231.0
2024-10-11 14:10:00,91.66,91.71,91.66,91.7,23714.0,91.0516,91.1013,91.0516,91.0914,23714.0
2024-10-11 14:15:00,91.7,91.8,91.69,91.73,18094.0,91.0914,91.1907,91.0814,91.1212,18094.0
2024-10-11 14:20:00,91.76,91.77,91.7,91.72,13753.0,91.151,91.1609,91.0914,91.1112,13753.0
2024-10-11 14:25:00,91.7,91.72,91.64,91.65,14965.0,91.0914,91.1112,91.0318,91.0417,14965.0
2024-10-11 14:30:00,91.67,91.71,91.66,91.67,9931.0,91.0616,91.1013,91.0516,91.0616,9931.0
2024-10-11 14:35:00,91.67,91.67,91.46,91.57,48052.0,91.0616,91.0616,90.853,90.9622,48052.0
2024-10-11 14:40:00,91.57,91.63,91.53,91.63,13316.0,90.9622,91.0218,90.9225,91.0218,13316.0
2024-10-11 14:45:00,91.63,91.7,91.63,91.64,6178.0,91.0218,91.0914,91.0218,91.0318,6178.0
2024-10-11 14:50:00,91.65,91.66,91.64,91.66,4825.0,91.0417,91.0516,91.0318,91.0516,4825.0
2024-10-11 14:55:00,91.66,91.74,91.66,91.73,7913.0,91.0516,91.1311,91.0516,91.1212,7913.0
2024-10-11 15:00:00,91.72,91.76,91.7,91.74,13796.0,91.1112,91.151,91.0914,91.1311,13796.0
2024-10-11 15:05:00,91.74,91.92,91.73,91.82,33782.0,91.1311,91.3099,91.1212,91.2106,33782.0
2024-10-11 15:10:00,91.82,91.91,91.81,91.87,30601.0,91.2106,91.3,91.2007,91.2603,30601.0
2024-10-11 15:15:00,91.88,91.92,91.86,91.86,7144.0,91.2702,91.3099,91.2503,91.2503,7144.0
2024-10-11 15:20:00,91.88,91.88,91.82,91.87,21479.0,91.2702,91.2702,91.2106,91.2603,21479.0
2024-10-11 15:25:00,91.86,91.89,91.83,91.85,24854.0,91.2503,91.2801,91.2205,91.2404,24854.0
2024-10-11 15:30:00,91.82,91.93,91.8,91.87,8138.0,91.2106,91.3199,91.1907,91.2603,8138.0
2024-10-11 15:35:00,91.84,91.86,91.83,91.83,29551.0,91.2305,91.2503,91.2205,91.2205,29551.0
2024-10-11 15:40:00,91.84,91.84,91.78,91.81,57401.0,91.2305,91.2305,91.1709,91.2007,57401.0
2024-10-11 15:45:00,91.8,91.88,91.75,91.82,71437.0,91.1907,91.2702,91.141,91.2106,71437.0
2024-10-11 15:50:00,91.83,91.86,91.77,91.8,27295.0,91.2205,91.2503,91.1609,91.1907,27295.0
2024-10-11 15:55:00,91.79,91.8,91.66,91.68,101328.0,91.1808,91.1907,91.0516,91.0715,101328.0
2024-10-14 09:30:00,92.2,92.4,92.11,92.38,79019.0,91.5881,91.7867,91.4987,91.7669,79019.0
2024-10-14 09:35:00,92.4,92.5,92.35,92.42,62120.0,91.7867,91.8861,91.7371,91.8066,62120.0
2024-10-14 09:40:00,92.45,92.53,92.35,92.52,52981.0,91.8364,91.9159,91.7371,91.9059,52981.0
2024-10-14 09:45:00,92.49,92.77,92.49,92.76,42502.0,91.8761,92.1543,91.8761,92.1443,42502.0
2024-10-14 09:50:00,92.78,92.81,92.67,92.69,21373.0,92.1642,92.194,92.0549,92.0748,21373.0
2024-10-14 09:55:00,92.72,92.87,92.71,92.86,18082.0,92.1046,92.2536,92.0947,92.2437,18082.0
2024-10-14 10:00:00,92.88,92.94,92.8,92.8,11406.0,92.2635,92.3232,92.1841,92.1841,11406.0
2024-10-14 10:05:00,92.8,92.81,92.71,92.76,9503.0,92.1841,92.194,92.0947,92.1443,9503.0
2024-10-14 10:10:00,92.77,92.79,92.73,92.78,14787.0,92.1543,92.1741,92.1145,92.1642,14787.0
2024-10-14 10:15:00,92.77,92.77,92.67,92.71,8610.0,92.1543,92.1543,92.0549,92.0947,8610.0
2024-10-14 10:20:00,92.71,92.88,92.71,92.87,4041.0,92.0947,92.2635,92.0947,92.2536,4041.0
2024-10-14 10:25:00,92.88,92.97,92.87,92.93,23648.0,92.2635,92.353,92.2536,92.3132,23648.0
2024-10-14 10:30:00,92.91,93.01,92.91,93.0,18429.0,92.2934,92.3927,92.2934,92.3828,18429.0
2024-10-14 10:35:00,92.97,93.02,92.94,93.0,10780.0,92.353,92.4026,92.3232,92.3828,10780.0
2024-10-14 10:40:00,92.99,93.03,92.94,92.94,5604.0,92.3728,92.4126,92.3232,92.3232,5604.0
2024-10-14 10:45:00,92.94,93.0,92.86,92.87,382213.0,92.3232,92.3828,92.2437,92.2536,382213.0
2024-10-14 10:50:00,92.86,92.9,92.76,92.9,69614.0,92.2437,92.2834,92.1443,92.2834,69614.0
2024-10-14 10:55:00,92.88,92.9,92.67,92.73,21371.0,92.2635,92.2834,92.0549,92.1145,21371.0
2024-10-14 11:00:00,92.73,92.73,92.57,92.66,26513.0,92.1145,92.1145,91.9556,92.045,26513.0
2024-10-14 11:05:00,92.64,92.73,92.63,92.73,12159.0,92.0251,92.1145,92.0152,92.1145,12159.0
2024-10-14 11:10:00,92.76,92.86,92.74,92.86,10114.0,92.1443,92.2437,92.1245,92.2437,10114.0
2024-10-14 11:15:00,92.86,92.87,92.82,92.86,13287.0,92.2437,92.2536,92.2039,92.2437,13287.0
2024-10-14 11:20:00,92.87,92.89,92.72,92.76,8040.0,92.2536,92.2735,92.1046,92.1443,8040.0
2024-10-14 11:25:00,92.78,92.78,92.67,92.71,17507.0,92.1642,92.1642,92.0549,92.0947,17507.0
2024-10-14 11:30:00,92.7,92.74,92.65,92.74,4331.0,92.0847,92.1245,92.0351,92.1245,4331.0
2024-10-14 11:35:00,92.77,92.82,92.76,92.8,21181.0,92.1543,92.2039,92.1443,92.1841,21181.0
2024-10-14 11:40:00,92.78,92.8,92.75,92.78,1800.0,92.1642,92.1841,92.1344,92.1642,1800.0
2024-10-14 11:45:00,92.77,92.86,92.77,92.81,2514.0,92.1543,92.2437,92.1543,92.194,2514.0
2024-10-14 11:50:00,92.84,92.87,92.83,92.87,520.0,92.2238,92.2536,92.2139,92.2536,520.0
2024-10-14 11:55:00,92.89,92.91,92.86,92.91,2156.0,92.2735,92.2934,92.2437,92.2934,2156.0
2024-10-14 12:00:00,92.9,93.0,92.9,92.99,22482.0,92.2834,92.3828,92.2834,92.3728,22482.0
2024-10-14 12:05:00,92.97,92.98,92.95,92.96,4800.0,92.353,92.3629,92.3331,92.343,4800.0
2024-10-14 12:10:00,92.97,92.98,92.95,92.97,3094.0,92.353,92.3629,92.3331,92.353,3094.0
2024-10-14 12:15:00,92.92,92.96,92.92,92.95,4594.0,92.3033,92.343,92.3033,92.3331,4594.0
2024-10-14 12:20:00,92.97,93.05,92.96,93.03,16018.0,92.353,92.4324,92.343,92.4126,16018.0
2024-10-14 12:25:00,93.01,93.01,92.97,93.0,2057.0,92.3927,92.3927,92.353,92.3828,2057.0
2024-10-14 12:30:00,93.0,93.07,93.0,93.03,16166.0,92.3828,92.4523,92.3828,92.4126,16166.0
2024-10-14 12:35:00,93.02,93.07,93.02,93.07,4993.0,92.4026,92.4523,92.4026,92.4523,4993.0
2024-10-14 12:40:00,93.06,93.08,93.0,93.05,8366.0,92.4424,92.4622,92.3828,92.4324,8366.0
2024-10-14 12:45:00,93.06,93.06,93.02,93.04,751.0,92.4424,92.4424,92.4026,92.4225,751.0
2024-10-14 12:50:00,93.04,93.08,93.04,93.06,1828.0,92.4225,92.4622,92.4225,92.4424,1828.0
2024-10-14 12:55:00,93.07,93.08,93.01,93.03,5331.0,92.4523,92.4622,92.3927,92.4126,5331.0
2024-10-14 13:00:00,93.02,93.13,93.02,93.12,2935.0,92.4026,92.5119,92.4026,92.502,2935.0
2024-10-14 13:05:00,93.12,93.12,93.03,93.03,1500.0,92.502,92.502,92.4126,92.4126,1500.0
2024-10-14 13:10:00,93.03,93.04,92.98,92.98,5364.0,92.4126,92.4225,92.3629,92.3629,5364.0
2024-10-14 13:15:00,93.02,93.03,92.99,93.0,3993.0,92.4026,92.4126,92.3728,92.3828,3993.0
2024-10-14 13:20:00,93.01,93.01,92.98,92.99,1414.0,92.3927,92.3927,92.3629,92.3728,1414.0
2024-10-14 13:25:00,93.02,93.02,93.0,93.02,2505.0,92.4026,92.4026,92.3828,92.4026,2505.0
2024-10-14 13:30:00,93.01,93.02,92.95,92.95,4812.0,92.3927,92.4026,92.3331,92.3331,4812.0
2024-10-14 13:35:00,92.95,93.02,92.94,93.02,2765.0,92.3331,92.4026,92.3232,92.4026,2765.0
2024-10-14 13:40:00,93.02,93.02,93.0,93.01,2084.0,92.4026,92.4026,92.3828,92.3927,2084.0
2024-10-14 13:45:00,93.02,93.03,92.98,93.01,5102.0,92.4026,92.4126,92.3629,92.3927,5102.0
2024-10-14 13:50:00,93.01,93.02,93.0,93.0,4120.0,92.3927,92.4026,92.3828,92.3828,4120.0
2024-10-14 13:55:00,93.0,93.0,92.97,92.97,200.0,92.3828,92.3828,92.353,92.353,200.0
2024-10-14 14:00:00,92.96,92.99,92.88,92.99,18752.0,92.343,92.3728,92.2635,92.3728,18752.0
2024-10-14 14:05:00,93.02,93.12,93.01,93.06,13350.0,92.4026,92.502,92.3927,92.4424,13350.0
2024-10-14 14:10:00,93.06,93.07,93.02,93.06,6342.0,92.4424,92.4523,92.4026,92.4424,6342.0
2024-10-14 14:15:00,93.08,93.11,93.07,93.1,4208.0,92.4622,92.492,92.4523,92.4821,4208.0
2024-10-14 14:20:00,93.11,93.15,93.1,93.12,15110.0,92.492,92.5318,92.4821,92.502,15110.0
2024-10-14 14:25:00,93.12,93.12,93.1,93.11,3257.0,92.502,92.502,92.4821,92.492,3257.0
2024-10-14 14:30:00,93.11,93.13,93.11,93.13,2961.0,92.492,92.5119,92.492,92.5119,2961.0
2024-10-14 14:35:00,93.13,93.24,93.13,93.22,23547.0,92.5119,92.6212,92.5119,92.6013,23547.0
2024-10-14 14:40:00,93.22,93.29,93.21,93.24,10091.0,92.6013,92.6708,92.5914,92.6212,10091.0
2024-10-14 14:45:00,93.27,93.28,93.2,93.22,27932.0,92.651,92.6609,92.5814,92.6013,27932.0
2024-10-14 14:50:00,93.23,93.23,93.18,93.2,1595.0,92.6112,92.6112,92.5616,92.5814,1595.0
2024-10-14 14:55:00,93.21,93.22,93.16,93.18,3251.0,92.5914,92.6013,92.5417,92.5616,3251.0
2024-10-14 15:00:00,93.16,93.23,93.09,93.23,33431.0,92.5417,92.6112,92.4722,92.6112,33431.0
2024-10-14 15:05:00,93.2,93.22,93.17,93.19,9980.0,92.5814,92.6013,92.5516,92.5715,9980.0
2024-10-14 15:10:00,93.17,93.22,93.16,93.2,9015.0,92.5516,92.6013,92.5417,92.5814,9015.0
2024-10-14 15:15:00,93.22,93.25,93.21,93.21,3210.0,92.6013,92.6311,92.5914,92.5914,3210.0
2024-10-14 15:20:00,93.21,93.26,93.21,93.25,17825.0,92.5914,92.641,92.5914,92.6311,17825.0
2024-10-14 15:25:00,93.25,93.26,93.22,93.24,21285.0,92.6311,92.641,92.6013,92.6212,21285.0
2024-10-14 15:30:00,93.23,93.26,93.21,93.24,4602.0,92.6112,92.641,92.5914,92.6212,4602.0
2024-10-14 15:35:00,93.24,93.33,93.23,93.25,70115.0,92.6212,92.7106,92.6112,92.6311,70115.0
2024-10-14 15:40:00,93.28,93.38,93.27,93.35,10199.0,92.6609,92.7602,92.651,92.7304,10199.0
2024-10-14 15:45:00,93.32,93.49,93.29,93.45,26075.0,92.7006,92.8695,92.6708,92.8298,26075.0
2024-10-14 15:50:00,93.44,93.44,93.2,93.26,48580.0,92.8198,92.8198,92.5814,92.641,48580.0
2024-10-14 15:55:00,93.23,93.31,93.13,93.19,112167.0,92.6112,92.6907,92.5119,92.5715,112167.0
2024-10-15 09:30:00,93.27,93.36,93.22,93.33,143922.0,92.651,92.7404,92.6013,92.7106,143922.0
2024-10-15 09:35:00,93.3,93.34,93.19,93.2,33867.0,92.6808,92.7205,92.5715,92.5814,33867.0
2024-10-15 09:40:00,93.22,93.28,93.19,93.2,36063.0,92.6013,92.6609,92.5715,92.5814,36063.0
2024-10-15 09:45:00,93.2,93.31,93.18,93.29,22273.0,92.5814,92.6907,92.5616,92.6708,22273.0
2024-10-15 09:50:00,93.26,93.3,93.2,93.3,34785.0,92.641,92.6808,92.5814,92.6808,34785.0
2024-10-15 09:55:00,93.31,93.34,93.11,93.13,29143.0,92.6907,92.7205,92.492,92.5119,29143.0
2024-10-15 10:00:00,93.16,93.25,93.16,93.25,6740.0,92.5417,92.6311,92.5417,92.6311,6740.0
2024-10-15 10:05:00,93.24,93.25,93.13,93.14,13414.0,92.6212,92.6311,92.5119,92.5218,13414.0
2024-10-15 10:10:00,93.14,93.14,92.99,93.04,22908.0,92.5218,92.5218,92.3728,92.4225,22908.0
2024-10-15 10:15:00,93.03,93.13,93.03,93.13,22502.0,92.4126,92.5119,92.4126,92.5119,22502.0
2024-10-15 10:20:00,93.09,93.1,93.02,93.07,6566.0,92.4722,92.4821,92.4026,92.4523,6566.0
2024-10-15 10:25:00,93.04,93.06,92.82,92.85,43408.0,92.4225,92.4424,92.2039,92.2337,43408.0
2024-10-15 10:30:00,92.78,92.86,92.49,92.6,74929.0,92.1642,92.2437,91.8761,91.9854,74929.0
2024-10-15 10:35:00,92.59,92.62,92.33,92.38,56783.0,91.9755,92.0053,91.7172,91.7669,56783.0
2024-10-15 10:40:00,92.34,92.53,92.24,92.4,37731.0,91.7271,91.9159,91.6278,91.7867,37731.0
2024-10-15 10:45:00,92.39,92.53,92.35,92.47,21421.0,91.7768,91.9159,91.7371,91.8563,21421.0
2024-10-15 10:50:00,92.46,92.68,92.43,92.68,42730.0,91.8463,92.0649,91.8165,92.0649,42730.0
2024-10-15 10:55:00,92.64,92.68,92.41,92.45,12686.0,92.0251,92.0649,91.7967,91.8364,12686.0
2024-10-15 11:00:00,92.42,92.57,92.39,92.51,14804.0,91.8066,91.9556,91.7768,91.896,14804.0
2024-10-15 11:05:00,92.45,92.51,92.41,92.44,8747.0,91.8364,91.896,91.7967,91.8265,8747.0
2024-10-15 11:10:00,92.43,92.51,92.39,92.48,17146.0,91.8165,91.896,91.7768,91.8662,17146.0
2024-10-15 11:15:00,92.56,92.7,92.55,92.6,14924.0,91.9457,92.0847,91.9357,91.9854,14924.0
2024-10-15 11:20:00,92.61,92.62,92.55,92.55,8117.0,91.9953,92.0053,91.9357,91.9357,8117.0
2024-10-15 11:25:00,92.55,92.57,92.52,92.55,18634.0,91.9357,91.9556,91.9059,91.9357,18634.0
2024-10-15 11:30:00,92.54,92.64,92.51,92.62,11793.0,91.9258,92.0251,91.896,92.0053,11793.0
2024-10-15 11:35:00,92.6,92.63,92.5,92.5,9405.0,91.9854,92.0152,91.8861,91.8861,9405.0
2024-10-15 11:40:00,92.51,92.57,92.44,92.44,12792.0,91.896,91.9556,91.8265,91.8265,12792.0
2024-10-15 11:45:00,92.47,92.48,92.33,92.35,27952.0,91.8563,91.8662,91.7172,91.7371,27952.0
2024-10-15 11:50:00,92.41,92.46,92.23,92.23,14419.0,91.7967,91.8463,91.6179,91.6179,14419.0
2024-10-15 11:55:00,92.27,92.36,92.22,92.25,6460.0,91.6576,91.747,91.6079,91.6377,6460.0
2024-10-15 12:00:00,92.27,92.31,92.25,92.26,5857.0,91.6576,91.6973,91.6377,91.6477,5857.0
2024-10-15 12:05:00,92.25,92.47,92.25,92.46,6402.0,91.6377,91.8563,91.6377,91.8463,6402.0
2024-10-15 12:10:00,92.49,92.51,92.39,92.43,9217.0,91.8761,91.896,91.7768,91.8165,9217.0
2024-10-15 12:15:00,92.42,92.51,92.37,92.51,7446.0,91.8066,91.896,91.7569,91.896,7446.0
2024-10-15 12:20:00,92.53,92.53,92.41,92.45,3261.0,91.9159,91.9159,91.7967,91.8364,3261.0
2024-10-15 12:25:00,92.49,92.51,92.46,92.47,3499.0,91.8761,91.896,91.8463,91.8563,3499.0
2024-10-15 12:30:00,92.49,92.61,92.47,92.59,6900.0,91.8761,91.9953,91.8563,91.9755,6900.0
2024-10-15 12:35:00,92.59,92.59,92.52,92.56,3720.0,91.9755,91.9755,91.9059,91.9457,3720.0
2024-10-15 12:40:00,92.55,92.55,92.38,92.42,9491.0,91.9357,91.9357,91.7669,91.8066,9491.0
2024-10-15 12:45:00,92.41,92.44,92.36,92.39,7284.0,91.7967,91.8265,91.747,91.7768,7284.0
2024-10-15 12:50:00,92.36,92.42,92.34,92.36,8824.0,91.747,91.8066,91.7271,91.747,8824.0
2024-10-15 12:55:00,92.36,92.39,92.34,92.35,4293.0,91.747,91.7768,91.7271,91.7371,4293.0
2024-10-15 13:00:00,92.36,92.42,92.36,92.39,5561.0,91.747,91.8066,91.747,91.7768,5561.0
2024-10-15 13:05:00,92.4,92.42,92.31,92.31,10642.0,91.7867,91.8066,91.6973,91.6973,10642.0
2024-10-15 13:10:00,92.3,92.3,92.15,92.26,36258.0,91.6874,91.6874,91.5384,91.6477,36258.0
2024-10-15 13:15:00,92.26,92.32,92.14,92.23,15691.0,91.6477,91.7073,91.5285,91.6179,15691.0
2024-10-15 13:20:00,92.26,92.28,92.19,92.19,4720.0,91.6477,91.6675,91.5781,91.5781,4720.0
2024-10-15 13:25:00,92.18,92.19,92.07,92.16,13363.0,91.5682,91.5781,91.4589,91.5483,13363.0
2024-10-15 13:30:00,92.14,92.21,92.09,92.13,13187.0,91.5285,91.598,91.4788,91.5185,13187.0
2024-10-15 13:35:00,92.14,92.24,92.11,92.23,7505.0,91.5285,91.6278,91.4987,91.6179,7505.0
2024-10-15 13:40:00,92.25,92.36,92.25,92.33,8804.0,91.6377,91.747,91.6377,91.7172,8804.0
2024-10-15 13:45:00,92.3,92.34,92.26,92.28,5231.0,91.6874,91.7271,91.6477,91.6675,5231.0
2024-10-15 13:50:00,92.31,92.31,92.22,92.24,6608.0,91.6973,91.6973,91.6079,91.6278,6608.0
2024-10-15 13:55:00,92.2,92.2,92.09,92.12,9467.0,91.5881,91.5881,91.4788,91.5086,9467.0
2024-10-15 14:00:00,92.13,92.23,92.04,92.22,9365.0,91.5185,91.6179,91.4291,91.6079,9365.0
2024-10-15 14:05:00,92.18,92.18,92.08,92.09,2922.0,91.5682,91.5682,91.4689,91.4788,2922.0
2024-10-15 14:10:00,92.1,92.1,92.01,92.05,5292.0,91.4887,91.4887,91.3993,91.4391,5292.0
2024-10-15 14:15:00,92.01,92.02,91.93,91.95,34725.0,91.3993,91.4093,91.3199,91.3397,34725.0
2024-10-15 14:20:00,91.93,92.12,91.93,92.11,12489.0,91.3199,91.5086,91.3199,91.4987,12489.0
2024-10-15 14:25:00,92.07,92.08,91.94,91.97,5888.0,91.4589,91.4689,91.3298,91.3596,5888.0
2024-10-15 14:30:00,91.97,92.03,91.94,91.96,3355.0,91.3596,91.4192,91.3298,91.3497,3355.0
2024-10-15 14:35:00,91.94,91.98,91.89,91.98,9239.0,91.3298,91.3695,91.2801,91.3695,9239.0
2024-10-15 14:40:00,91.97,91.98,91.88,91.97,4961.0,91.3596,91.3695,91.2702,91.3596,4961.0
2024-10-15 14:45:00,91.96,91.98,91.88,91.89,9186.0,91.3497,91.3695,91.2702,91.2801,9186.0
2024-10-15 14:50:00,91.89,91.95,91.89,91.9,8150.0,91.2801,91.3397,91.2801,91.2901,8150.0
2024-10-15 14:55:00,91.9,91.9,91.8,91.83,20598.0,91.2901,91.2901,91.1907,91.2205,20598.0
2024-10-15 15:00:00,91.86,91.86,91.58,91.58,38279.0,91.2503,91.2503,90.9722,90.9722,38279.0
2024-10-15 15:05:00,91.61,91.66,91.45,91.55,89147.0,91.002,91.0516,90.843,90.9424,89147.0
2024-10-15 15:10:00,91.56,91.63,91.54,91.57,22082.0,90.9523,91.0218,90.9324,90.9622,22082.0
2024-10-15 15:15:00,91.52,91.57,91.49,91.57,13579.0,90.9126,90.9622,90.8828,90.9622,13579.0
2024-10-15 15:20:00,91.57,91.75,91.56,91.68,60266.0,90.9622,91.141,90.9523,91.0715,60266.0
2024-10-15 15:25:00,91.72,91.74,91.58,91.58,9680.0,91.1112,91.1311,90.9722,90.9722,9680.0
2024-10-15 15:30:00,91.59,91.64,91.44,91.45,18239.0,90.9821,91.0318,90.8331,90.843,18239.0
2024-10-15 15:35:00,91.44,91.55,91.36,91.52,36805.0,90.8331,90.9424,90.7536,90.9126,36805.0
2024-10-15 15:40:00,91.52,91.7,91.52,91.56,19505.0,90.9126,91.0914,90.9126,90.9523,19505.0
2024-10-15 15:45:00,91.57,91.68,91.52,91.66,24582.0,90.9622,91.0715,90.9126,91.0516,24582.0
2024-10-15 15:50:00,91.69,91.87,91.59,91.81,92864.0,91.0814,91.2603,90.9821,91.2007,92864.0
2024-10-15 15:55:00,91.79,91.81,91.53,91.73,192937.0,91.1808,91.2007,90.9225,91.1212,192937.0
2024-10-16 09:30:00,91.72,91.77,91.54,91.64,101146.0,91.1112,91.1609,90.9324,91.0318,101146.0
2024-10-16 09:35:00,91.62,91.67,91.5,91.5,96923.0,91.0119,91.0616,90.8927,90.8927,96923.0
2024-10-16 09:40:00,91.51,91.6,91.49,91.49,25078.0,90.9026,90.992,90.8828,90.8828,25078.0
2024-10-16 09:45:00,91.5,91.61,91.47,91.55,36694.0,90.8927,91.002,90.8629,90.9424,36694.0
2024-10-16 09:50:00,91.54,91.55,91.46,91.55,20044.0,90.9324,90.9424,90.853,90.9424,20044.0
2024-10-16 09:55:00,91.53,91.55,91.49,91.53,20845.0,90.9225,90.9424,90.8828,90.9225,20845.0
2024-10-16 10:00:00,91.52,91.77,91.5,91.76,20635.0,90.9126,91.1609,90.8927,91.151,20635.0
2024-10-16 10:05:00,91.77,91.91,91.72,91.91,13967.0,91.1609,91.3,91.1112,91.3,13967.0
2024-10-16 10:10:00,91.9,91.91,91.85,91.86,26002.0,91.2901,91.3,91.2404,91.2503,26002.0
2024-10-16 10:15:00,91.88,91.93,91.84,91.89,11640.0,91.2702,91.3199,91.2305,91.2801,11640.0
2024-10-16 10:20:00,91.87,92.03,91.86,92.03,18661.0,91.2603,91.4192,91.2503,91.4192,18661.0
2024-10-16 10:25:00,92.03,92.15,92.03,92.05,19155.0,91.4192,91.5384,91.4192,91.4391,19155.0
2024-10-16 10:30:00,92.04,92.11,92.04,92.08,16071.0,91.4291,91.4987,91.4291,91.4689,16071.0
2024-10-16 10:35:00,92.1,92.11,91.81,91.82,39506.0,91.4887,91.4987,91.2007,91.2106,39506.0
2024-10-16 10:40:00,91.83,91.83,91.64,91.68,7006.0,91.2205,91.2205,91.0318,91.0715,7006.0
2024-10-16 10:45:00,91.71,91.75,91.68,91.75,5690.0,91.1013,91.141,91.0715,91.141,5690.0
2024-10-16 10:50:00,91.77,91.9,91.77,91.89,21034.0,91.1609,91.2901,91.1609,91.2801,21034.0
2024-10-16 10:55:00,91.89,91.89,91.77,91.82,5526.0,91.2801,91.2801,91.1609,91.2106,5526.0
2024-10-16 11:00:00,91.84,91.87,91.8,91.84,11426.0,91.2305,91.2603,91.1907,91.2305,11426.0
2024-10-16 11:05:00,91.82,91.82,91.73,91.78,4058.0,91.2106,91.2106,91.1212,91.1709,4058.0
2024-10-16 11:10:00,91.82,91.95,91.82,91.91,6716.0,91.2106,91.3397,91.2106,91.3,6716.0
2024-10-16 11:15:00,91.95,91.96,91.93,91.94,5709.0,91.3397,91.3497,91.3199,91.3298,5709.0
2024-10-16 11:20:00,91.99,92.01,91.89,91.93,2957.0,91.3795,91.3993,91.2801,91.3199,2957.0
2024-10-16 11:25:00,91.9,91.95,91.89,91.94,1566.0,91.2901,91.3397,91.2801,91.3298,1566.0
2024-10-16 11:30:00,91.96,91.98,91.92,91.97,8445.0,91.3497,91.3695,91.3099,91.3596,8445.0
2024-10-16 11:35:00,91.98,92.05,91.97,92.0,3493.0,91.3695,91.4391,91.3596,91.3894,3493.0
2024-10-16 11:40:00,92.02,92.07,92.01,92.02,7314.0,91.4093,91.4589,91.3993,91.4093,7314.0
2024-10-16 11:45:00,92.0,92.0,91.86,91.87,54947.0,91.3894,91.3894,91.2503,91.2603,54947.0
2024-10-16 11:50:00,91.9,91.91,91.84,91.85,6626.0,91.2901,91.3,91.2305,91.2404,6626.0
2024-10-16 11:55:00,91.81,91.88,91.81,91.87,4875.0,91.2007,91.2702,91.2007,91.2603,4875.0
2024-10-16 12:00:00,91.92,91.99,91.91,91.93,3416.0,91.3099,91.3795,91.3,91.3199,3416.0
2024-10-16 12:05:00,91.89,92.04,91.88,92.02,23312.0,91.2801,91.4291,91.2702,91.4093,23312.0
2024-10-16 12:10:00,92.02,92.03,91.96,91.97,7627.0,91.4093,91.4192,91.3497,91.3596,7627.0
2024-10-16 12:15:00,91.99,92.0,91.92,92.0,2394.0,91.3795,91.3894,91.3099,91.3894,2394.0
2024-10-16 12:20:00,91.99,92.03,91.98,92.02,1041.0,91.3795,91.4192,91.3695,91.4093,1041.0
2024-10-16 12:25:00,92.05,92.09,92.04,92.05,2583.0,91.4391,91.4788,91.4291,91.4391,2583.0
2024-10-16 12:30:00,92.05,92.12,92.05,92.11,5246.0,91.4391,91.5086,91.4391,91.4987,5246.0
2024-10-16 12:35:00,92.03,92.08,92.02,92.08,3672.0,91.4192,91.4689,91.4093,91.4689,3672.0
2024-10-16 12:40:00,92.08,92.09,92.08,92.09,811.0,91.4689,91.4788,91.4689,91.4788,811.0
2024-10-16 12:45:00,92.1,92.11,92.05,92.05,2137.0,91.4887,91.4987,91.4391,91.4391,2137.0
2024-10-16 12:50:00,92.04,92.17,92.04,92.16,8549.0,91.4291,91.5583,91.4291,91.5483,8549.0
2024-10-16 12:55:00,92.18,92.23,92.17,92.23,6613.0,91.5682,91.6179,91.5583,91.6179,6613.0
2024-10-16 13:00:00,92.25,92.29,92.22,92.24,20768.0,91.6377,91.6775,91.6079,91.6278,20768.0
2024-10-16 13:05:00,92.25,92.26,92.17,92.18,1686.0,91.6377,91.6477,91.5583,91.5682,1686.0
2024-10-16 13:10:00,92.19,92.23,92.18,92.2,6699.0,91.5781,91.6179,91.5682,91.5881,6699.0
2024-10-16 13:15:00,92.24,92.26,92.1,92.13,9996.0,91.6278,91.6477,91.4887,91.5185,9996.0
2024-10-16 13:20:00,92.11,92.13,92.11,92.13,1000.0,91.4987,91.5185,91.4987,91.5185,1000.0
2024-10-16 13:25:00,92.16,92.22,92.14,92.15,8849.0,91.5483,91.6079,91.5285,91.5384,8849.0
2024-10-16 13:30:00,92.17,92.19,92.16,92.19,1128.0,91.5583,91.5781,91.5483,91.5781,1128.0
2024-10-16 13:35:00,92.2,92.2,92.18,92.19,600.0,91.5881,91.5881,91.5682,91.5781,600.0
2024-10-16 13:40:00,92.16,92.24,92.15,92.24,1955.0,91.5483,91.6278,91.5384,91.6278,1955.0
2024-10-16 13:45:00,92.27,92.31,92.22,92.26,32283.0,91.6576,91.6973,91.6079,91.6477,32283.0
2024-10-16 13:50:00,92.26,92.28,92.21,92.22,8324.0,91.6477,91.6675,91.598,91.6079,8324.0
2024-10-16 13:55:00,92.25,92.33,92.25,92.32,7690.0,91.6377,91.7172,91.6377,91.7073,7690.0
2024-10-16 14:00:00,92.32,92.36,92.29,92.31,5173.0,91.7073,91.747,91.6775,91.6973,5173.0
2024-10-16 14:05:00,92.32,92.33,92.27,92.32,5184.0,91.7073,91.7172,91.6576,91.7073,5184.0
2024-10-16 14:10:00,92.32,92.39,92.32,92.37,4632.0,91.7073,91.7768,91.7073,91.7569,4632.0
2024-10-16 14:15:00,92.36,92.41,92.35,92.39,28148.0,91.747,91.7967,91.7371,91.7768,28148.0
2024-10-16 14:20:00,92.41,92.66,92.4,92.63,18770.0,91.7967,92.045,91.7867,92.0152,18770.0
2024-10-16 14:25:00,92.62,92.62,92.53,92.62,8451.0,92.0053,92.0053,91.9159,92.0053,8451.0
2024-10-16 14:30:00,92.62,92.67,92.55,92.57,13202.0,92.0053,92.0549,91.9357,91.9556,13202.0
2024-10-16 14:35:00,92.57,92.59,92.52,92.52,13192.0,91.9556,91.9755,91.9059,91.9059,13192.0
2024-10-16 14:40:00,92.54,92.56,92.51,92.53,2985.0,91.9258,91.9457,91.896,91.9159,2985.0
2024-10-16 14:45:00,92.57,92.61,92.55,92.6,4103.0,91.9556,91.9953,91.9357,91.9854,4103.0
2024-10-16 14:50:00,92.58,92.61,92.53,92.55,11260.0,91.9655,91.9953,91.9159,91.9357,11260.0
2024-10-16 14:55:00,92.55,92.6,92.52,92.54,8504.0,91.9357,91.9854,91.9059,91.9258,8504.0
2024-10-16 15:00:00,92.55,92.55,92.46,92.51,7888.0,91.9357,91.9357,91.8463,91.896,7888.0
2024-10-16 15:05:00,92.51,92.57,92.5,92.55,15398.0,91.896,91.9556,91.8861,91.9357,15398.0
2024-10-16 15:10:00,92.57,92.63,92.56,92.57,13393.0,91.9556,92.0152,91.9457,91.9556,13393.0
2024-10-16 15:15:00,92.57,92.63,92.55,92.59,45294.0,91.9556,92.0152,91.9357,91.9755,45294.0
2024-10-16 15:20:00,92.59,92.59,92.48,92.51,8363.0,91.9755,91.9755,91.8662,91.896,8363.0
2024-10-16 15:25:00,92.51,92.56,92.5,92.53,2240.0,91.896,91.9457,91.8861,91.9159,2240.0
2024-10-16 15:30:00,92.52,92.58,92.49,92.58,16420.0,91.9059,91.9655,91.8761,91.9655,16420.0
2024-10-16 15:35:00,92.58,92.58,92.53,92.56,6442.0,91.9655,91.9655,91.9159,91.9457,6442.0
2024-10-16 15:40:00,92.55,92.59,92.55,92.56,3600.0,91.9357,91.9755,91.9357,91.9457,3600.0
2024-10-16 15:45:00,92.55,92.56,92.51,92.54,23603.0,91.9357,91.9457,91.896,91.9258,23603.0
2024-10-16 15:50:00,92.55,92.57,92.47,92.51,32445.0,91.9357,91.9556,91.8563,91.896,32445.0
2024-10-16 15:55:00,92.51,92.56,92.46,92.54,31089.0,91.896,91.9457,91.8463,91.9258,31089.0
2024-10-17 09:30:00,93.66,93.7,93.22,93.28,175393.0,93.0384,93.0781,92.6013,92.6609,175393.0
2024-10-17 09:35:00,93.26,93.27,92.78,92.99,119767.0,92.641,92.651,92.1642,92.3728,119767.0
2024-10-17 09:40:00,92.96,93.21,92.96,93.13,106430.0,92.343,92.5914,92.343,92.5119,106430.0
2024-10-17 09:45:00,93.12,93.2,93.1,93.15,31291.0,92.502,92.5814,92.4821,92.5318,31291.0
2024-10-17 09:50:00,93.16,93.32,93.16,93.22,40842.0,92.5417,92.7006,92.5417,92.6013,40842.0
2024-10-17 09:55:00,93.2,93.22,92.96,93.03,37845.0,92.5814,92.6013,92.343,92.4126,37845.0
2024-10-17 10:00:00,93.08,93.13,92.77,92.83,21004.0,92.4622,92.5119,92.1543,92.2139,21004.0
2024-10-17 10:05:00,92.78,92.83,92.68,92.82,12016.0,92.1642,92.2139,92.0649,92.2039,12016.0
2024-10-17 10:10:00,92.77,92.92,92.73,92.92,11897.0,92.1543,92.3033,92.1145,92.3033,11897.0
2024-10-17 10:15:00,92.9,92.97,92.81,92.94,78501.0,92.2834,92.353,92.194,92.3232,78501.0
2024-10-17 10:20:00,92.94,93.12,92.9,93.11,21941.0,92.3232,92.502,92.2834,92.492,21941.0
2024-10-17 10:25:00,93.14,93.14,92.77,93.02,15605.0,92.5218,92.5218,92.1543,92.4026,15605.0
2024-10-17 10:30:00,92.98,93.04,92.91,92.98,8213.0,92.3629,92.4225,92.2934,92.3629,8213.0
2024-10-17 10:35:00,92.97,92.97,92.75,92.86,30348.0,92.353,92.353,92.1344,92.2437,30348.0
2024-10-17 10:40:00,92.89,92.99,92.72,92.78,20152.0,92.2735,92.3728,92.1046,92.1642,20152.0
2024-10-17 10:45:00,92.84,92.87,92.76,92.82,30571.0,92.2238,92.2536,92.1443,92.2039,30571.0
2024-10-17 10:50:00,92.81,92.81,92.72,92.8,5408.0,92.194,92.194,92.1046,92.1841,5408.0
2024-10-17 10:55:00,92.77,92.88,92.77,92.78,19396.0,92.1543,92.2635,92.1543,92.1642,19396.0
2024-10-17 11:00:00,92.79,92.79,92.54,92.55,34486.0,92.1741,92.1741,91.9258,91.9357,34486.0
2024-10-17 11:05:00,92.57,92.85,92.56,92.82,17827.0,91.9556,92.2337,91.9457,92.2039,17827.0
2024-10-17 11:10:00,92.81,92.92,92.8,92.91,17808.0,92.194,92.3033,92.1841,92.2934,17808.0
2024-10-17 11:15:00,92.91,93.02,92.88,92.89,17296.0,92.2934,92.4026,92.2635,92.2735,17296.0
2024-10-17 11:20:00,92.87,92.9,92.84,92.89,30476.0,92.2536,92.2834,92.2238,92.2735,30476.0
2024-10-17 11:25:00,92.93,93.06,92.93,93.03,6723.0,92.3132,92.4424,92.3132,92.4126,6723.0
2024-10-17 11:30:00,93.07,93.11,93.0,93.09,21771.0,92.4523,92.492,92.3828,92.4722,21771.0
2024-10-17 11:35:00,93.11,93.14,93.0,93.14,12094.0,92.492,92.5218,92.3828,92.5218,12094.0
2024-10-17 11:40:00,93.15,93.15,93.1,93.1,12164.0,92.5318,92.5318,92.4821,92.4821,12164.0
2024-10-17 11:45:00,93.09,93.09,93.04,93.04,5122.0,92.4722,92.4722,92.4225,92.4225,5122.0
2024-10-17 11:50:00,93.1,93.11,93.06,93.11,3654.0,92.4821,92.492,92.4424,92.492,3654.0
2024-10-17 11:55:00,93.12,93.27,93.1,93.27,15031.0,92.502,92.651,92.4821,92.651,15031.0
2024-10-17 12:00:00,93.26,93.35,93.22,93.25,18612.0,92.641,92.7304,92.6013,92.6311,18612.0
2024-10-17 12:05:00,93.24,93.3,93.16,93.16,7669.0,92.6212,92.6808,92.5417,92.5417,7669.0
2024-10-17 12:10:00,93.2,93.2,93.1,93.15,10276.0,92.5814,92.5814,92.4821,92.5318,10276.0
2024-10-17 12:15:00,93.13,93.19,93.13,93.16,5227.0,92.5119,92.5715,92.5119,92.5417,5227.0
2024-10-17 12:20:00,93.15,93.19,93.1,93.18,8889.0,92.5318,92.5715,92.4821,92.5616,8889.0
2024-10-17 12:25:00,93.17,93.17,93.09,93.14,12347.0,92.5516,92.5516,92.4722,92.5218,12347.0
2024-10-17 12:30:00,93.08,93.09,92.97,92.98,6953.0,92.4622,92.4722,92.353,92.3629,6953.0
2024-10-17 12:35:00,93.05,93.13,93.04,93.12,6359.0,92.4324,92.5119,92.4225,92.502,6359.0
2024-10-17 12:40:00,93.16,93.2,93.13,93.2,7996.0,92.5417,92.5814,92.5119,92.5814,7996.0
2024-10-17 12:45:00,93.19,93.19,93.16,93.17,13600.0,92.5715,92.5715,92.5417,92.5516,13600.0
2024-10-17 12:50:00,93.19,93.21,93.18,93.2,25400.0,92.5715,92.5914,92.5616,92.5814,25400.0
2024-10-17 12:55:00,93.23,93.23,93.08,93.17,7121.0,92.6112,92.6112,92.4622,92.5516,7121.0
2024-10-17 13:00:00,93.2,93.26,93.13,93.21,44705.0,92.5814,92.641,92.5119,92.5914,44705.0
2024-10-17 13:05:00,93.23,93.24,93.15,93.16,11377.0,92.6112,92.6212,92.5318,92.5417,11377.0
2024-10-17 13:10:00,93.2,93.22,93.19,93.21,4796.0,92.5814,92.6013,92.5715,92.5914,4796.0
2024-10-17 13:15:00,93.21,93.21,93.17,93.17,950.0,92.5914,92.5914,92.5516,92.5516,950.0
2024-10-17 13:20:00,93.18,93.19,93.1,93.1,14693.0,92.5616,92.5715,92.4821,92.4821,14693.0
2024-10-17 13:25:00,93.09,93.12,93.07,93.1,6313.0,92.4722,92.502,92.4523,92.4821,6313.0
2024-10-17 13:30:00,93.12,93.12,93.07,93.08,8960.0,92.502,92.502,92.4523,92.4622,8960.0
2024-10-17 13:35:00,93.08,93.15,93.08,93.14,2319.0,92.4622,92.5318,92.4622,92.5218,2319.0
2024-10-17 13:40:00,93.14,93.23,93.13,93.21,5731.0,92.5218,92.6112,92.5119,92.5914,5731.0
2024-10-17 13:45:00,93.24,93.25,93.22,93.24,2725.0,92.6212,92.6311,92.6013,92.6212,2725.0
2024-10-17 13:50:00,93.25,93.25,93.17,93.18,31572.0,92.6311,92.6311,92.5516,92.5616,31572.0
2024-10-17 13:55:00,93.17,93.19,93.13,93.16,8196.0,92.5516,92.5715,92.5119,92.5417,8196.0
2024-10-17 14:00:00,93.15,93.15,92.89,92.9,21564.0,92.5318,92.5318,92.2735,92.2834,21564.0
2024-10-17 14:05:00,92.86,92.91,92.67,92.68,27449.0,92.2437,92.2934,92.0549,92.0649,27449.0
2024-10-17 14:10:00,92.66,92.8,92.58,92.8,13373.0,92.045,92.1841,91.9655,92.1841,13373.0
2024-10-17 14:15:00,92.75,92.75,92.59,92.59,7953.0,92.1344,92.1344,91.9755,91.9755,7953.0
2024-10-17 14:20:00,92.6,92.64,92.56,92.62,26339.0,91.9854,92.0251,91.9457,92.0053,26339.0
2024-10-17 14:25:00,92.63,92.71,92.6,92.6,20336.0,92.0152,92.0947,91.9854,91.9854,20336.0
2024-10-17 14:30:00,92.6,92.66,92.59,92.62,5755.0,91.9854,92.045,91.9755,92.0053,5755.0
2024-10-17 14:35:00,92.59,92.66,92.55,92.65,6760.0,91.9755,92.045,91.9357,92.0351,6760.0
2024-10-17 14:40:00,92.68,92.7,92.57,92.65,31795.0,92.0649,92.0847,91.9556,92.0351,31795.0
2024-10-17 14:45:00,92.64,92.75,92.61,92.68,16592.0,92.0251,92.1344,91.9953,92.0649,16592.0
2024-10-17 14:50:00,92.7,92.8,92.68,92.76,15327.0,92.0847,92.1841,92.0649,92.1443,15327.0
2024-10-17 14:55:00,92.75,92.82,92.73,92.82,7264.0,92.1344,92.2039,92.1145,92.2039,7264.0
2024-10-17 15:00:00,92.81,92.82,92.67,92.67,14883.0,92.194,92.2039,92.0549,92.0549,14883.0
2024-10-17 15:05:00,92.69,92.76,92.68,92.76,11345.0,92.0748,92.1443,92.0649,92.1443,11345.0
2024-10-17 15:10:00,92.76,92.82,92.75,92.82,5710.0,92.1443,92.2039,92.1344,92.2039,5710.0
2024-10-17 15:15:00,92.81,92.82,92.73,92.73,8557.0,92.194,92.2039,92.1145,92.1145,8557.0
2024-10-17 15:20:00,92.73,92.73,92.66,92.66,8608.0,92.1145,92.1145,92.045,92.045,8608.0
2024-10-17 15:25:00,92.7,92.7,92.6,92.61,17064.0,92.0847,92.0847,91.9854,91.9953,17064.0
2024-10-17 15:30:00,92.59,92.64,92.54,92.64,14845.0,91.9755,92.0251,91.9258,92.0251,14845.0
2024-10-17 15:35:00,92.6,92.62,92.49,92.51,16500.0,91.9854,92.0053,91.8761,91.896,16500.0
2024-10-17 15:40:00,92.53,92.62,92.52,92.61,17526.0,91.9159,92.0053,91.9059,91.9953,17526.0
2024-10-17 15:45:00,92.6,92.61,92.51,92.54,20067.0,91.9854,91.9953,91.896,91.9258,20067.0
2024-10-17 15:50:00,92.53,92.6,92.46,92.58,47629.0,91.9159,91.9854,91.8463,91.9655,47629.0
2024-10-17 15:55:00,92.57,92.59,92.47,92.49,78621.0,91.9556,91.9755,91.8563,91.8761,78621.0
2024-10-18 09:30:00,93.03,93.06,92.56,92.56,129688.0,92.4126,92.4424,91.9457,91.9457,129688.0
2024-10-18 09:35:00,92.56,92.74,92.56,92.71,54048.0,91.9457,92.1245,91.9457,92.0947,54048.0
2024-10-18 09:40:00,92.72,92.97,92.72,92.96,46803.0,92.1046,92.353,92.1046,92.343,46803.0
2024-10-18 09:45:00,92.94,92.97,92.7,92.72,33138.0,92.3232,92.353,92.0847,92.1046,33138.0
2024-10-18 09:50:00,92.75,92.82,92.67,92.76,26140.0,92.1344,92.2039,92.0549,92.1443,26140.0
2024-10-18 09:55:00,92.78,92.81,92.75,92.75,14314.0,92.1642,92.194,92.1344,92.1344,14314.0
2024-10-18 10:00:00,92.77,92.83,92.73,92.83,7210.0,92.1543,92.2139,92.1145,92.2139,7210.0
2024-10-18 10:05:00,92.8,92.97,92.8,92.94,9950.0,92.1841,92.353,92.1841,92.3232,9950.0
2024-10-18 10:10:00,92.97,92.99,92.81,92.82,17717.0,92.353,92.3728,92.194,92.2039,17717.0
2024-10-18 10:15:00,92.79,92.84,92.76,92.83,23620.0,92.1741,92.2238,92.1443,92.2139,23620.0
2024-10-18 10:20:00,92.84,92.86,92.73,92.79,9421.0,92.2238,92.2437,92.1145,92.1741,9421.0
2024-10-18 10:25:00,92.79,92.8,92.72,92.78,6554.0,92.1741,92.1841,92.1046,92.1642,6554.0
2024-10-18 10:30:00,92.84,92.88,92.78,92.78,25978.0,92.2238,92.2635,92.1642,92.1642,25978.0
2024-10-18 10:35:00,92.8,92.86,92.73,92.86,12275.0,92.1841,92.2437,92.1145,92.2437,12275.0
2024-10-18 10:40:00,92.86,92.92,92.85,92.92,23376.0,92.2437,92.3033,92.2337,92.3033,23376.0
2024-10-18 10:45:00,92.92,92.96,92.89,92.92,23050.0,92.3033,92.343,92.2735,92.3033,23050.0
2024-10-18 10:50:00,92.91,92.94,92.85,92.85,3290.0,92.2934,92.3232,92.2337,92.2337,3290.0
2024-10-18 10:55:00,92.82,92.93,92.8,92.83,10898.0,92.2039,92.3132,92.1841,92.2139,10898.0
2024-10-18 11:00:00,92.84,92.94,92.84,92.93,62323.0,92.2238,92.3232,92.2238,92.3132,62323.0
2024-10-18 11:05:00,92.91,92.96,92.9,92.95,2212.0,92.2934,92.343,92.2834,92.3331,2212.0
2024-10-18 11:10:00,92.96,93.0,92.95,92.98,16311.0,92.343,92.3828,92.3331,92.3629,16311.0
2024-10-18 11:15:00,93.0,93.02,92.98,93.02,5185.0,92.3828,92.4026,92.3629,92.4026,5185.0
2024-10-18 11:20:00,93.03,93.05,92.96,93.0,4809.0,92.4126,92.4324,92.343,92.3828,4809.0
2024-10-18 11:25:00,93.03,93.1,92.98,93.08,7692.0,92.4126,92.4821,92.3629,92.4622,7692.0
2024-10-18 11:30:00,93.09,93.14,93.01,93.01,8967.0,92.4722,92.5218,92.3927,92.3927,8967.0
2024-10-18 11:35:00,93.01,93.06,92.97,93.05,24701.0,92.3927,92.4424,92.353,92.4324,24701.0
2024-10-18 11:40:00,93.04,93.04,92.97,93.03,9548.0,92.4225,92.4225,92.353,92.4126,9548.0
2024-10-18 11:45:00,93.01,93.02,92.98,92.99,1121.0,92.3927,92.4026,92.3629,92.3728,1121.0
2024-10-18 11:50:00,92.98,93.04,92.98,93.03,6926.0,92.3629,92.4225,92.3629,92.4126,6926.0
2024-10-18 11:55:00,93.01,93.01,92.91,92.94,2157.0,92.3927,92.3927,92.2934,92.3232,2157.0
2024-10-18 12:00:00,92.96,92.99,92.91,92.96,6539.0,92.343,92.3728,92.2934,92.343,6539.0
2024-10-18 12:05:00,92.98,92.98,92.95,92.97,3424.0,92.3629,92.3629,92.3331,92.353,3424.0
2024-10-18 12:10:00,92.97,92.98,92.94,92.95,4670.0,92.353,92.3629,92.3232,92.3331,4670.0
2024-10-18 12:15:00,92.94,93.05,92.94,93.05,7564.0,92.3232,92.4324,92.3232,92.4324,7564.0
2024-10-18 12:20:00,93.01,93.04,93.01,93.01,2966.0,92.3927,92.4225,92.3927,92.3927,2966.0
2024-10-18 12:25:00,93.03,93.08,93.03,93.04,9056.0,92.4126,92.4622,92.4126,92.4225,9056.0
2024-10-18 12:30:00,93.05,93.1,93.03,93.09,3986.0,92.4324,92.4821,92.4126,92.4722,3986.0
2024-10-18 12:35:00,93.1,93.12,93.1,93.12,1635.0,92.4821,92.502,92.4821,92.502,1635.0
2024-10-18 12:40:00,93.15,93.22,93.13,93.2,21282.0,92.5318,92.6013,92.5119,92.5814,21282.0
2024-10-18 12:45:00,93.2,93.21,93.17,93.21,5056.0,92.5814,92.5914,92.5516,92.5914,5056.0
2024-10-18 12:50:00,93.22,93.33,93.22,93.31,11356.0,92.6013,92.7106,92.6013,92.6907,11356.0
2024-10-18 12:55:00,93.38,93.38,93.21,93.21,11942.0,92.7602,92.7602,92.5914,92.5914,11942.0
2024-10-18 13:00:00,93.22,93.28,93.2,93.26,16312.0,92.6013,92.6609,92.5814,92.641,16312.0
2024-10-18 13:05:00,93.26,93.35,93.25,93.29,17655.0,92.641,92.7304,92.6311,92.6708,17655.0
2024-10-18 13:10:00,93.3,93.35,93.3,93.31,5535.0,92.6808,92.7304,92.6808,92.6907,5535.0
2024-10-18 13:15:00,93.32,93.32,93.19,93.31,16197.0,92.7006,92.7006,92.5715,92.6907,16197.0
2024-10-18 13:20:00,93.31,93.31,93.22,93.26,3853.0,92.6907,92.6907,92.6013,92.641,3853.0
2024-10-18 13:25:00,93.28,93.28,93.17,93.18,9933.0,92.6609,92.6609,92.5516,92.5616,9933.0
2024-10-18 13:30:00,93.2,93.27,93.17,93.27,4200.0,92.5814,92.651,92.5516,92.651,4200.0
2024-10-18 13:35:00,93.27,93.28,93.23,93.27,2488.0,92.651,92.6609,92.6112,92.651,2488.0
2024-10-18 13:40:00,93.27,93.3,93.25,93.28,7803.0,92.651,92.6808,92.6311,92.6609,7803.0
2024-10-18 13:45:00,93.28,93.3,93.24,93.26,2935.0,92.6609,92.6808,92.6212,92.641,2935.0
2024-10-18 13:50:00,93.26,93.26,93.19,93.19,1851.0,92.641,92.641,92.5715,92.5715,1851.0
2024-10-18 13:55:00,93.16,93.19,93.16,93.18,8054.0,92.5417,92.5715,92.5417,92.5616,8054.0
2024-10-18 14:00:00,93.17,93.23,92.94,93.21,25263.0,92.5516,92.6112,92.3232,92.5914,25263.0
2024-10-18 14:05:00,93.21,93.23,93.19,93.23,4763.0,92.5914,92.6112,92.5715,92.6112,4763.0
2024-10-18 14:10:00,93.24,93.32,93.24,93.31,6373.0,92.6212,92.7006,92.6212,92.6907,6373.0
2024-10-18 14:15:00,93.31,93.37,93.31,93.36,19721.0,92.6907,92.7503,92.6907,92.7404,19721.0
2024-10-18 14:20:00,93.38,93.38,93.33,93.33,16536.0,92.7602,92.7602,92.7106,92.7106,16536.0
2024-10-18 14:25:00,93.37,93.43,93.35,93.36,20771.0,92.7503,92.8099,92.7304,92.7404,20771.0
2024-10-18 14:30:00,93.38,93.38,93.29,93.31,32044.0,92.7602,92.7602,92.6708,92.6907,32044.0
2024-10-18 14:35:00,93.3,93.32,93.27,93.29,4673.0,92.6808,92.7006,92.651,92.6708,4673.0
2024-10-18 14:40:00,93.29,93.34,93.27,93.33,1130.0,92.6708,92.7205,92.651,92.7106,1130.0
2024-10-18 14:45:00,93.32,93.33,93.3,93.31,3502.0,92.7006,92.7106,92.6808,92.6907,3502.0
2024-10-18 14:50:00,93.32,93.33,93.24,93.24,6823.0,92.7006,92.7106,92.6212,92.6212,6823.0
2024-10-18 14:55:00,93.28,93.29,93.26,93.29,6541.0,92.6609,92.6708,92.641,92.6708,6541.0
2024-10-18 15:00:00,93.22,93.24,93.07,93.16,7052.0,92.6013,92.6212,92.4523,92.5417,7052.0
2024-10-18 15:05:00,93.19,93.19,93.13,93.18,4351.0,92.5715,92.5715,92.5119,92.5616,4351.0
2024-10-18 15:10:00,93.15,93.22,93.15,93.21,2777.0,92.5318,92.6013,92.5318,92.5914,2777.0
2024-10-18 15:15:00,93.2,93.22,93.13,93.16,14270.0,92.5814,92.6013,92.5119,92.5417,14270.0
2024-10-18 15:20:00,93.14,93.17,93.09,93.1,37548.0,92.5218,92.5516,92.4722,92.4821,37548.0
2024-10-18 15:25:00,93.1,93.15,93.1,93.12,14652.0,92.4821,92.5318,92.4821,92.502,14652.0
2024-10-18 15:30:00,93.13,93.13,93.09,93.09,12904.0,92.5119,92.5119,92.4722,92.4722,12904.0
2024-10-18 15:35:00,93.06,93.16,93.06,93.12,4353.0,92.4424,92.5417,92.4424,92.502,4353.0
2024-10-18 15:40:00,93.11,93.11,93.02,93.06,7123.0,92.492,92.492,92.4026,92.4424,7123.0
2024-10-18 15:45:00,93.06,93.12,93.05,93.07,13402.0,92.4424,92.502,92.4324,92.4523,13402.0
2024-10-18 15:50:00,93.06,93.18,93.04,93.17,43841.0,92.4424,92.5616,92.4225,92.5516,43841.0
2024-10-18 15:55:00,93.19,93.23,93.11,93.17,75914.0,92.5715,92.6112,92.492,92.5516,75914.0
2024-10-21 09:30:00,92.93,93.03,92.91,92.94,63770.0,92.3132,92.4126,92.2934,92.3232,63770.0
2024-10-21 09:35:00,92.95,93.06,92.92,92.98,40026.0,92.3331,92.4424,92.3033,92.3629,40026.0
2024-10-21 09:40:00,92.98,92.99,92.89,92.99,34490.0,92.3629,92.3728,92.2735,92.3728,34490.0
2024-10-21 09:45:00,93.01,93.08,92.98,93.08,21577.0,92.3927,92.4622,92.3629,92.4622,21577.0
2024-10-21 09:50:00,93.08,93.12,93.05,93.1,13752.0,92.4622,92.502,92.4324,92.4821,13752.0
2024-10-21 09:55:00,93.08,93.08,92.97,92.99,21658.0,92.4622,92.4622,92.353,92.3728,21658.0
2024-10-21 10:00:00,93.0,93.1,92.99,93.06,12844.0,92.3828,92.4821,92.3728,92.4424,12844.0
2024-10-21 10:05:00,93.04,93.14,93.04,93.12,17707.0,92.4225,92.5218,92.4225,92.502,17707.0
2024-10-21 10:10:00,93.13,93.17,93.08,93.17,18245.0,92.5119,92.5516,92.4622,92.5516,18245.0
2024-10-21 10:15:00,93.17,93.24,93.14,93.18,51555.0,92.5516,92.6212,92.5218,92.5616,51555.0
2024-10-21 10:20:00,93.19,93.2,93.08,93.08,29404.0,92.5715,92.5814,92.4622,92.4622,29404.0
2024-10-21 10:25:00,93.08,93.08,92.93,92.95,32850.0,92.4622,92.4622,92.3132,92.3331,32850.0
2024-10-21 10:30:00,92.93,92.93,92.78,92.86,27552.0,92.3132,92.3132,92.1642,92.2437,27552.0
2024-10-21 10:35:00,92.87,92.87,92.74,92.75,26510.0,92.2536,92.2536,92.1245,92.1344,26510.0
2024-10-21 10:40:00,92.75,92.75,92.58,92.69,59536.0,92.1344,92.1344,91.9655,92.0748,59536.0
2024-10-21 10:45:00,92.68,92.68,92.36,92.51,35333.0,92.0649,92.0649,91.747,91.896,35333.0
2024-10-21 10:50:00,92.51,92.61,92.47,92.51,52318.0,91.896,91.9953,91.8563,91.896,52318.0
2024-10-21 10:55:00,92.54,92.56,92.49,92.52,16650.0,91.9258,91.9457,91.8761,91.9059,16650.0
2024-10-21 11:00:00,92.52,92.54,92.24,92.29,72857.0,91.9059,91.9258,91.6278,91.6775,72857.0
2024-10-21 11:05:00,92.3,92.3,91.93,92.0,121026.0,91.6874,91.6874,91.3199,91.3894,121026.0
2024-10-21 11:10:00,91.98,92.22,91.97,92.18,101162.0,91.3695,91.6079,91.3596,91.5682,101162.0
2024-10-21 11:15:00,92.15,92.17,92.06,92.09,6699.0,91.5384,91.5583,91.449,91.4788,6699.0
2024-10-21 11:20:00,92.1,92.1,91.99,92.01,8360.0,91.4887,91.4887,91.3795,91.3993,8360.0
2024-10-21 11:25:00,92.01,92.02,91.92,91.96,7460.0,91.3993,91.4093,91.3099,91.3497,7460.0
2024-10-21 11:30:00,91.93,92.0,91.88,92.0,23915.0,91.3199,91.3894,91.2702,91.3894,23915.0
2024-10-21 11:35:00,92.02,92.1,91.94,92.1,25609.0,91.4093,91.4887,91.3298,91.4887,25609.0
2024-10-21 11:40:00,92.1,92.24,92.06,92.22,24174.0,91.4887,91.6278,91.449,91.6079,24174.0
2024-10-21 11:45:00,92.24,92.34,92.22,92.32,11076.0,91.6278,91.7271,91.6079,91.7073,11076.0
2024-10-21 11:50:00,92.35,92.43,92.31,92.31,9269.0,91.7371,91.8165,91.6973,91.6973,9269.0
2024-10-21 11:55:00,92.33,92.53,92.33,92.4,16051.0,91.7172,91.9159,91.7172,91.7867,16051.0
2024-10-21 12:00:00,92.44,92.49,92.36,92.43,16246.0,91.8265,91.8761,91.747,91.8165,16246.0
2024-10-21 12:05:00,92.43,92.45,92.35,92.43,55223.0,91.8165,91.8364,91.7371,91.8165,55223.0
2024-10-21 12:10:00,92.43,92.43,92.3,92.31,6829.0,91.8165,91.8165,91.6874,91.6973,6829.0
2024-10-21 12:15:00,92.39,92.39,92.31,92.37,2502.0,91.7768,91.7768,91.6973,91.7569,2502.0
2024-10-21 12:20:00,92.39,92.41,92.33,92.41,10944.0,91.7768,91.7967,91.7172,91.7967,10944.0
2024-10-21 12:25:00,92.43,92.45,92.33,92.39,26715.0,91.8165,91.8364,91.7172,91.7768,26715.0
2024-10-21 12:30:00,92.39,92.44,92.39,92.44,3712.0,91.7768,91.8265,91.7768,91.8265,3712.0
2024-10-21 12:35:00,92.43,92.43,92.34,92.37,2820.0,91.8165,91.8165,91.7271,91.7569,2820.0
2024-10-21 12:40:00,92.38,92.39,92.38,92.39,1411.0,91.7669,91.7768,91.7669,91.7768,1411.0
2024-10-21 12:45:00,92.39,92.41,92.37,92.4,1603.0,91.7768,91.7967,91.7569,91.7867,1603.0
2024-10-21 12:50:00,92.45,92.58,92.43,92.57,14939.0,91.8364,91.9655,91.8165,91.9556,14939.0
2024-10-21 12:55:00,92.57,92.6,92.57,92.6,21557.0,91.9556,91.9854,91.9556,91.9854,21557.0
2024-10-21 13:00:00,92.62,92.65,92.58,92.58,3802.0,92.0053,92.0351,91.9655,91.9655,3802.0
2024-10-21 13:05:00,92.62,92.68,92.6,92.67,11751.0,92.0053,92.0649,91.9854,92.0549,11751.0
2024-10-21 13:10:00,92.66,92.71,92.65,92.69,7602.0,92.045,92.0947,92.0351,92.0748,7602.0
2024-10-21 13:15:00,92.69,92.73,92.53,92.59,28842.0,92.0748,92.1145,91.9159,91.9755,28842.0
2024-10-21 13:20:00,92.58,92.63,92.56,92.63,2552.0,91.9655,92.0152,91.9457,92.0152,2552.0
2024-10-21 13:25:00,92.65,92.66,92.62,92.62,4116.0,92.0351,92.045,92.0053,92.0053,4116.0
2024-10-21 13:30:00,92.63,92.65,92.62,92.63,2082.0,92.0152,92.0351,92.0053,92.0152,2082.0
2024-10-21 13:35:00,92.68,92.68,92.64,92.66,2267.0,92.0649,92.0649,92.0251,92.045,2267.0
2024-10-21 13:40:00,92.67,92.69,92.64,92.66,1656.0,92.0549,92.0748,92.0251,92.045,1656.0
2024-10-21 13:45:00,92.67,92.73,92.66,92.72,3372.0,92.0549,92.1145,92.045,92.1046,3372.0
2024-10-21 13:50:00,92.74,92.76,92.72,92.74,6554.0,92.1245,92.1443,92.1046,92.1245,6554.0
2024-10-21 13:55:00,92.74,92.76,92.72,92.74,3095.0,92.1245,92.1443,92.1046,92.1245,3095.0
2024-10-21 14:00:00,92.74,92.74,92.68,92.73,4382.0,92.1245,92.1245,92.0649,92.1145,4382.0
2024-10-21 14:05:00,92.69,92.71,92.63,92.64,4810.0,92.0748,92.0947,92.0152,92.0251,4810.0
2024-10-21 14:10:00,92.65,92.66,92.63,92.65,3400.0,92.0351,92.045,92.0152,92.0351,3400.0
2024-10-21 14:15:00,92.6,92.67,92.6,92.66,1000.0,91.9854,92.0549,91.9854,92.045,1000.0
2024-10-21 14:20:00,92.65,92.65,92.46,92.57,27199.0,92.0351,92.0351,91.8463,91.9556,27199.0
2024-10-21 14:25:00,92.57,92.61,92.55,92.55,2301.0,91.9556,91.9953,91.9357,91.9357,2301.0
2024-10-21 14:30:00,92.55,92.56,92.49,92.55,3269.0,91.9357,91.9457,91.8761,91.9357,3269.0
2024-10-21 14:35:00,92.59,92.59,92.54,92.55,9154.0,91.9755,91.9755,91.9258,91.9357,9154.0
2024-10-21 14:40:00,92.53,92.53,92.45,92.46,1240.0,91.9159,91.9159,91.8364,91.8463,1240.0
2024-10-21 14:45:00,92.44,92.53,92.43,92.52,4010.0,91.8265,91.9159,91.8165,91.9059,4010.0
2024-10-21 14:50:00,92.49,92.53,92.49,92.5,7375.0,91.8761,91.9159,91.8761,91.8861,7375.0
2024-10-21 14:55:00,92.48,92.51,92.42,92.45,43043.0,91.8662,91.896,91.8066,91.8364,43043.0
2024-10-21 15:00:00,92.45,92.48,92.41,92.42,2705.0,91.8364,91.8662,91.7967,91.8066,2705.0
2024-10-21 15:05:00,92.42,92.5,92.42,92.5,1753.0,91.8066,91.8861,91.8066,91.8861,1753.0
2024-10-21 15:10:00,92.53,92.71,92.52,92.67,17788.0,91.9159,92.0947,91.9059,92.0549,17788.0
2024-10-21 15:15:00,92.68,92.71,92.66,92.7,9546.0,92.0649,92.0947,92.045,92.0847,9546.0
2024-10-21 15:20:00,92.71,92.71,92.63,92.65,3202.0,92.0947,92.0947,92.0152,92.0351,3202.0
2024-10-21 15:25:00,92.64,92.71,92.63,92.65,1824.0,92.0251,92.0947,92.0152,92.0351,1824.0
2024-10-21 15:30:00,92.62,92.63,92.43,92.49,9812.0,92.0053,92.0152,91.8165,91.8761,9812.0
2024-10-21 15:35:00,92.49,92.51,92.48,92.48,20863.0,91.8761,91.896,91.8662,91.8662,20863.0
2024-10-21 15:40:00,92.48,92.54,92.48,92.51,27671.0,91.8662,91.9258,91.8662,91.896,27671.0
2024-10-21 15:45:00,92.49,92.62,92.48,92.62,15506.0,91.8761,92.0053,91.8662,92.0053,15506.0
2024-10-21 15:50:00,92.6,92.69,92.54,92.66,18031.0,91.9854,92.0748,91.9258,92.045,18031.0
2024-10-21 15:55:00,92.65,92.89,92.64,92.89,179714.0,92.0351,92.2735,92.0251,92.2735,179714.0
2024-10-22 09:30:00,92.02,92.09,91.81,91.97,133241.0,91.4093,91.4788,91.2007,91.3596,133241.0
2024-10-22 09:35:00,91.95,92.06,91.87,91.99,20802.0,91.3397,91.449,91.2603,91.3795,20802.0
2024-10-22 09:40:00,91.97,92.09,91.93,91.98,27820.0,91.3596,91.4788,91.3199,91.3695,27820.0
2024-10-22 09:45:00,91.99,92.15,91.99,92.09,22223.0,91.3795,91.5384,91.3795,91.4788,22223.0
2024-10-22 09:50:00,92.1,92.1,91.94,92.09,10436.0,91.4887,91.4887,91.3298,91.4788,10436.0
2024-10-22 09:55:00,92.11,92.11,91.95,92.09,20151.0,91.4987,91.4987,91.3397,91.4788,20151.0
2024-10-22 10:00:00,92.1,92.13,92.02,92.06,10583.0,91.4887,91.5185,91.4093,91.449,10583.0
2024-10-22 10:05:00,92.11,92.38,92.11,92.17,82530.0,91.4987,91.7669,91.4987,91.5583,82530.0
2024-10-22 10:10:00,92.18,92.33,92.17,92.33,56195.0,91.5682,91.7172,91.5583,91.7172,56195.0
2024-10-22 10:15:00,92.34,92.36,92.18,92.19,57375.0,91.7271,91.747,91.5682,91.5781,57375.0
2024-10-22 10:20:00,92.22,92.22,92.06,92.18,33556.0,91.6079,91.6079,91.449,91.5682,33556.0
2024-10-22 10:25:00,92.18,92.22,92.13,92.18,45333.0,91.5682,91.6079,91.5185,91.5682,45333.0
2024-10-22 10:30:00,92.14,92.2,92.05,92.1,27261.0,91.5285,91.5881,91.4391,91.4887,27261.0
2024-10-22 10:35:00,92.11,92.2,92.1,92.16,14345.0,91.4987,91.5881,91.4887,91.5483,14345.0
2024-10-22 10:40:00,92.11,92.17,92.06,92.06,7598.0,91.4987,91.5583,91.449,91.449,7598.0
2024-10-22 10:45:00,92.07,92.11,92.02,92.1,13123.0,91.4589,91.4987,91.4093,91.4887,13123.0
2024-10-22 10:50:00,92.16,92.31,92.15,92.31,6704.0,91.5483,91.6973,91.5384,91.6973,6704.0
2024-10-22 10:55:00,92.32,92.37,92.28,92.31,9780.0,91.7073,91.7569,91.6675,91.6973,9780.0
2024-10-22 11:00:00,92.31,92.39,92.28,92.28,5648.0,91.6973,91.7768,91.6675,91.6675,5648.0
2024-10-22 11:05:00,92.3,92.34,92.27,92.33,11037.0,91.6874,91.7271,91.6576,91.7172,11037.0
2024-10-22 11:10:00,92.33,92.35,92.33,92.34,1450.0,91.7172,91.7371,91.7172,91.7271,1450.0
2024-10-22 11:15:00,92.35,92.47,92.34,92.37,30790.0,91.7371,91.8563,91.7271,91.7569,30790.0
2024-10-22 11:20:00,92.36,92.36,92.32,92.32,1288.0,91.747,91.747,91.7073,91.7073,1288.0
2024-10-22 11:25:00,92.33,92.33,92.17,92.32,30400.0,91.7172,91.7172,91.5583,91.7073,30400.0
2024-10-22 11:30:00,92.37,92.42,92.36,92.42,6125.0,91.7569,91.8066,91.747,91.8066,6125.0
2024-10-22 11:35:00,92.42,92.42,92.36,92.39,7802.0,91.8066,91.8066,91.747,91.7768,7802.0
2024-10-22 11:40:00,92.42,92.42,92.37,92.37,4978.0,91.8066,91.8066,91.7569,91.7569,4978.0
2024-10-22 11:45:00,92.39,92.4,92.33,92.34,7000.0,91.7768,91.7867,91.7172,91.7271,7000.0
2024-10-22 11:50:00,92.34,92.37,92.32,92.36,3665.0,91.7271,91.7569,91.7073,91.747,3665.0
2024-10-22 11:55:00,92.36,92.42,92.33,92.34,3518.0,91.747,91.8066,91.7172,91.7271,3518.0
2024-10-22 12:00:00,92.29,92.33,92.28,92.28,4132.0,91.6775,91.7172,91.6675,91.6675,4132.0
2024-10-22 12:05:00,92.26,92.3,92.21,92.21,27785.0,91.6477,91.6874,91.598,91.598,27785.0
2024-10-22 12:10:00,92.22,92.35,92.22,92.32,8952.0,91.6079,91.7371,91.6079,91.7073,8952.0
2024-10-22 12:15:00,92.31,92.36,92.29,92.31,23162.0,91.6973,91.747,91.6775,91.6973,23162.0
2024-10-22 12:20:00,92.32,92.33,92.31,92.33,820.0,91.7073,91.7172,91.6973,91.7172,820.0
2024-10-22 12:25:00,92.28,92.28,92.22,92.28,1633.0,91.6675,91.6675,91.6079,91.6675,1633.0
2024-10-22 12:30:00,92.26,92.38,92.26,92.38,2107.0,91.6477,91.7669,91.6477,91.7669,2107.0
2024-10-22 12:35:00,92.37,92.37,92.28,92.28,1728.0,91.7569,91.7569,91.6675,91.6675,1728.0
2024-10-22 12:40:00,92.29,92.3,92.23,92.29,9087.0,91.6775,91.6874,91.6179,91.6775,9087.0
2024-10-22 12:45:00,92.28,92.33,92.26,92.33,1425.0,91.6675,91.7172,91.6477,91.7172,1425.0
2024-10-22 12:50:00,92.36,92.52,92.36,92.47,32712.0,91.747,91.9059,91.747,91.8563,32712.0
2024-10-22 12:55:00,92.46,92.51,92.46,92.49,3689.0,91.8463,91.896,91.8463,91.8761,3689.0
2024-10-22 13:00:00,92.51,92.54,92.5,92.5,10556.0,91.896,91.9258,91.8861,91.8861,10556.0
2024-10-22 13:05:00,92.51,92.53,92.48,92.49,1325.0,91.896,91.9159,91.8662,91.8761,1325.0
2024-10-22 13:10:00,92.45,92.48,92.43,92.48,2708.0,91.8364,91.8662,91.8165,91.8662,2708.0
2024-10-22 13:15:00,92.47,92.48,92.45,92.48,7176.0,91.8563,91.8662,91.8364,91.8662,7176.0
2024-10-22 13:20:00,92.48,92.5,92.48,92.48,600.0,91.8662,91.8861,91.8662,91.8662,600.0
2024-10-22 13:25:00,92.48,92.54,92.48,92.51,11036.0,91.8662,91.9258,91.8662,91.896,11036.0
2024-10-22 13:30:00,92.53,92.6,92.53,92.6,13923.0,91.9159,91.9854,91.9159,91.9854,13923.0
2024-10-22 13:35:00,92.63,92.74,92.62,92.73,14515.0,92.0152,92.1245,92.0053,92.1145,14515.0
2024-10-22 13:40:00,92.72,92.84,92.72,92.77,26582.0,92.1046,92.2238,92.1046,92.1543,26582.0
2024-10-22 13:45:00,92.81,92.83,92.8,92.81,7579.0,92.194,92.2139,92.1841,92.194,7579.0
2024-10-22 13:50:00,92.86,92.9,92.83,92.86,17438.0,92.2437,92.2834,92.2139,92.2437,17438.0
2024-10-22 13:55:00,92.88,92.95,92.86,92.94,5556.0,92.2635,92.3331,92.2437,92.3232,5556.0
2024-10-22 14:00:00,92.94,93.11,92.92,93.1,14052.0,92.3232,92.492,92.3033,92.4821,14052.0
2024-10-22 14:05:00,93.09,93.09,92.87,92.89,29674.0,92.4722,92.4722,92.2536,92.2735,29674.0
2024-10-22 14:10:00,92.89,92.93,92.79,92.79,17161.0,92.2735,92.3132,92.1741,92.1741,17161.0
2024-10-22 14:15:00,92.8,92.92,92.79,92.87,2540.0,92.1841,92.3033,92.1741,92.2536,2540.0
2024-10-22 14:20:00,92.86,92.89,92.82,92.86,16127.0,92.2437,92.2735,92.2039,92.2437,16127.0
2024-10-22 14:25:00,92.86,92.88,92.84,92.84,2468.0,92.2437,92.2635,92.2238,92.2238,2468.0
2024-10-22 14:30:00,92.85,92.85,92.81,92.84,2401.0,92.2337,92.2337,92.194,92.2238,2401.0
2024-10-22 14:35:00,92.82,92.84,92.77,92.8,4402.0,92.2039,92.2238,92.1543,92.1841,4402.0
2024-10-22 14:40:00,92.79,92.79,92.73,92.76,2420.0,92.1741,92.1741,92.1145,92.1443,2420.0
2024-10-22 14:45:00,92.75,92.81,92.75,92.77,2789.0,92.1344,92.194,92.1344,92.1543,2789.0
2024-10-22 14:50:00,92.74,92.75,92.7,92.7,8929.0,92.1245,92.1344,92.0847,92.0847,8929.0
2024-10-22 14:55:00,92.68,92.72,92.63,92.66,21485.0,92.0649,92.1046,92.0152,92.045,21485.0
2024-10-22 15:00:00,92.62,92.67,92.6,92.67,4333.0,92.0053,92.0549,91.9854,92.0549,4333.0
2024-10-22 15:05:00,92.68,92.74,92.67,92.73,21127.0,92.0649,92.1245,92.0549,92.1145,21127.0
2024-10-22 15:10:00,92.77,92.78,92.76,92.77,2158.0,92.1543,92.1642,92.1443,92.1543,2158.0
2024-10-22 15:15:00,92.8,92.85,92.8,92.81,7185.0,92.1841,92.2337,92.1841,92.194,7185.0
2024-10-22 15:20:00,92.82,92.83,92.77,92.81,2332.0,92.2039,92.2139,92.1543,92.194,2332.0
2024-10-22 15:25:00,92.79,92.84,92.79,92.84,2246.0,92.1741,92.2238,92.1741,92.2238,2246.0
2024-10-22 15:30:00,92.84,92.89,92.84,92.88,29196.0,92.2238,92.2735,92.2238,92.2635,29196.0
2024-10-22 15:35:00,92.91,92.95,92.84,92.84,6218.0,92.2934,92.3331,92.2238,92.2238,6218.0
2024-10-22 15:40:00,92.85,92.91,92.82,92.89,7859.0,92.2337,92.2934,92.2039,92.2735,7859.0
2024-10-22 15:45:00,92.89,93.03,92.87,92.94,8383.0,92.2735,92.4126,92.2536,92.3232,8383.0
2024-10-22 15:50:00,92.94,93.0,92.86,92.98,39191.0,92.3232,92.3828,92.2437,92.3629,39191.0
2024-10-22 15:55:00,92.98,92.99,92.72,92.73,79260.0,92.3629,92.3728,92.1046,92.1145,79260.0
2024-10-23 09:30:00,92.05,92.19,91.98,92.14,90186.0,91.4391,91.5781,91.3695,91.5285,90186.0
2024-10-23 09:35:00,92.12,92.15,92.03,92.1,44176.0,91.5086,91.5384,91.4192,91.4887,44176.0
2024-10-23 09:40:00,92.09,92.11,92.0,92.05,34630.0,91.4788,91.4987,91.3894,91.4391,34630.0
2024-10-23 09:45:00,92.03,92.15,92.03,92.14,19090.0,91.4192,91.5384,91.4192,91.5285,19090.0
2024-10-23 09:50:00,92.15,92.15,92.04,92.08,6622.0,91.5384,91.5384,91.4291,91.4689,6622.0
2024-10-23 09:55:00,92.05,92.14,92.04,92.08,10993.0,91.4391,91.5285,91.4291,91.4689,10993.0
2024-10-23 10:00:00,92.07,92.1,91.9,91.92,22202.0,91.4589,91.4887,91.2901,91.3099,22202.0
2024-10-23 10:05:00,91.94,91.96,91.73,91.9,76925.0,91.3298,91.3497,91.1212,91.2901,76925.0
2024-10-23 10:10:00,91.89,91.97,91.88,91.91,14120.0,91.2801,91.3596,91.2702,91.3,14120.0
2024-10-23 10:15:00,91.9,91.92,91.75,91.75,25857.0,91.2901,91.3099,91.141,91.141,25857.0
2024-10-23 10:20:00,91.73,91.83,91.69,91.75,33957.0,91.1212,91.2205,91.0814,91.141,33957.0
2024-10-23 10:25:00,91.75,92.0,91.7,91.97,46324.0,91.141,91.3894,91.0914,91.3596,46324.0
2024-10-23 10:30:00,91.95,92.07,91.9,92.06,20839.0,91.3397,91.4589,91.2901,91.449,20839.0
2024-10-23 10:35:00,92.06,92.06,92.0,92.06,10227.0,91.449,91.449,91.3894,91.449,10227.0
2024-10-23 10:40:00,92.07,92.12,92.05,92.06,8155.0,91.4589,91.5086,91.4391,91.449,8155.0
2024-10-23 10:45:00,92.09,92.18,92.06,92.06,40692.0,91.4788,91.5682,91.449,91.449,40692.0
2024-10-23 10:50:00,92.06,92.08,91.83,91.83,30013.0,91.449,91.4689,91.2205,91.2205,30013.0
2024-10-23 10:55:00,91.85,91.9,91.79,91.83,31635.0,91.2404,91.2901,91.1808,91.2205,31635.0
2024-10-23 11:00:00,91.82,91.9,91.76,91.9,18246.0,91.2106,91.2901,91.151,91.2901,18246.0
2024-10-23 11:05:00,91.8,91.82,91.77,91.78,18342.0,91.1907,91.2106,91.1609,91.1709,18342.0
2024-10-23 11:10:00,91.75,91.75,91.33,91.42,112155.0,91.141,91.141,90.7238,90.8132,112155.0
2024-10-23 11:15:00,91.43,91.46,91.38,91.4,35236.0,90.8232,90.853,90.7735,90.7934,35236.0
2024-10-23 11:20:00,91.39,91.59,91.38,91.46,19053.0,90.7834,90.9821,90.7735,90.853,19053.0
2024-10-23 11:25:00,91.47,91.47,91.29,91.31,21049.0,90.8629,90.8629,90.6841,90.704,21049.0
2024-10-23 11:30:00,91.31,91.34,91.27,91.3,24315.0,90.704,90.7338,90.6642,90.694,24315.0
2024-10-23 11:35:00,91.31,91.48,91.31,91.46,17058.0,90.704,90.8728,90.704,90.853,17058.0
2024-10-23 11:40:00,91.49,91.54,91.42,91.54,11514.0,90.8828,90.9324,90.8132,90.9324,11514.0
2024-10-23 11:45:00,91.56,91.58,91.52,91.55,10400.0,90.9523,90.9722,90.9126,90.9424,10400.0
2024-10-23 11:50:00,91.55,91.58,91.44,91.52,10145.0,90.9424,90.9722,90.8331,90.9126,10145.0
2024-10-23 11:55:00,91.48,91.63,91.46,91.6,19551.0,90.8728,91.0218,90.853,90.992,19551.0
2024-10-23 12:00:00,91.61,91.61,91.27,91.35,24998.0,91.002,91.002,90.6642,90.7437,24998.0
2024-10-23 12:05:00,91.4,91.41,91.24,91.34,19301.0,90.7934,90.8033,90.6344,90.7338,19301.0
2024-10-23 12:10:00,91.34,91.36,91.26,91.27,4203.0,90.7338,90.7536,90.6543,90.6642,4203.0
2024-10-23 12:15:00,91.26,91.34,91.26,91.28,5818.0,90.6543,90.7338,90.6543,90.6742,5818.0
2024-10-23 12:20:00,91.29,91.29,91.13,91.16,38094.0,90.6841,90.6841,90.5252,90.555,38094.0
2024-10-23 12:25:00,91.16,91.19,91.06,91.06,8925.0,90.555,90.5848,90.4556,90.4556,8925.0
2024-10-23 12:30:00,91.07,91.12,90.92,91.1,20763.0,90.4656,90.5152,90.3166,90.4954,20763.0
2024-10-23 12:35:00,91.12,91.17,91.1,91.1,15683.0,90.5152,90.5649,90.4954,90.4954,15683.0
2024-10-23 12:40:00,91.1,91.2,91.09,91.14,12084.0,90.4954,90.5947,90.4854,90.5351,12084.0
2024-10-23 12:45:00,91.15,91.26,91.15,91.26,6153.0,90.545,90.6543,90.545,90.6543,6153.0
2024-10-23 12:50:00,91.29,91.29,91.0,91.02,27435.0,90.6841,90.6841,90.396,90.4159,27435.0
2024-10-23 12:55:00,91.08,91.13,91.04,91.08,17691.0,90.4755,90.5252,90.4358,90.4755,17691.0
2024-10-23 13:00:00,91.05,91.05,90.84,90.91,38221.0,90.4457,90.4457,90.2371,90.3066,38221.0
2024-10-23 13:05:00,90.92,90.96,90.8,90.84,31628.0,90.3166,90.3563,90.1974,90.2371,31628.0
2024-10-23 13:10:00,90.84,90.86,90.59,90.59,33269.0,90.2371,90.257,89.9887,89.9887,33269.0
2024-10-23 13:15:00,90.61,90.67,90.57,90.62,27028.0,90.0086,90.0682,89.9689,90.0185,27028.0
2024-10-23 13:20:00,90.61,90.67,90.54,90.58,25129.0,90.0086,90.0682,89.9391,89.9788,25129.0
2024-10-23 13:25:00,90.57,90.71,90.56,90.7,21918.0,89.9689,90.108,89.9589,90.098,21918.0
2024-10-23 13:30:00,90.68,90.7,90.52,90.57,17984.0,90.0782,90.098,89.9192,89.9689,17984.0
2024-10-23 13:35:00,90.54,90.59,90.46,90.49,16837.0,89.9391,89.9887,89.8596,89.8894,16837.0
2024-10-23 13:40:00,90.47,90.53,90.44,90.53,29993.0,89.8695,89.9291,89.8397,89.9291,29993.0
2024-10-23 13:45:00,90.49,90.61,90.49,90.56,20641.0,89.8894,90.0086,89.8894,89.9589,20641.0
2024-10-23 13:50:00,90.51,90.52,90.41,90.44,14262.0,89.9093,89.9192,89.8099,89.8397,14262.0
2024-10-23 13:55:00,90.4,90.43,90.34,90.4,27433.0,89.8,89.8298,89.7404,89.8,27433.0
2024-10-23 14:00:00,90.37,90.37,90.17,90.18,28965.0,89.7702,89.7702,89.5715,89.5815,28965.0
2024-10-23 14:05:00,90.16,90.25,90.11,90.23,49271.0,89.5616,89.651,89.5119,89.6311,49271.0
2024-10-23 14:10:00,90.23,90.23,90.06,90.06,10730.0,89.6311,89.6311,89.4623,89.4623,10730.0
2024-10-23 14:15:00,90.06,90.07,89.88,89.95,53152.0,89.4623,89.4722,89.2835,89.353,53152.0
2024-10-23 14:20:00,89.99,90.21,89.97,90.15,92556.0,89.3927,89.6113,89.3729,89.5517,92556.0
2024-10-23 14:25:00,90.13,90.3,90.13,90.24,42545.0,89.5318,89.7007,89.5318,89.6411,42545.0
2024-10-23 14:30:00,90.22,90.5,90.21,90.5,24574.0,89.6212,89.8993,89.6113,89.8993,24574.0
2024-10-23 14:35:00,90.47,90.61,90.47,90.6,59898.0,89.8695,90.0086,89.8695,89.9987,59898.0
2024-10-23 14:40:00,90.6,90.73,90.56,90.66,25832.0,89.9987,90.1278,89.9589,90.0583,25832.0
2024-10-23 14:45:00,90.67,90.79,90.66,90.73,37316.0,90.0682,90.1874,90.0583,90.1278,37316.0
2024-10-23 14:50:00,90.77,90.77,90.66,90.67,12790.0,90.1676,90.1676,90.0583,90.0682,12790.0
2024-10-23 14:55:00,90.71,90.76,90.64,90.75,12268.0,90.108,90.1576,90.0384,90.1477,12268.0
2024-10-23 15:00:00,90.76,90.77,90.71,90.76,8525.0,90.1576,90.1676,90.108,90.1576,8525.0
2024-10-23 15:05:00,90.74,90.75,90.67,90.73,15639.0,90.1378,90.1477,90.0682,90.1278,15639.0
2024-10-23 15:10:00,90.72,90.76,90.62,90.67,49485.0,90.1179,90.1576,90.0185,90.0682,49485.0
2024-10-23 15:15:00,90.68,90.82,90.68,90.82,21309.0,90.0782,90.2172,90.0782,90.2172,21309.0
2024-10-23 15:20:00,90.81,90.84,90.72,90.79,40123.0,90.2073,90.2371,90.1179,90.1874,40123.0
2024-10-23 15:25:00,90.74,90.87,90.73,90.81,33837.0,90.1378,90.2669,90.1278,90.2073,33837.0
2024-10-23 15:30:00,90.8,90.84,90.74,90.82,35527.0,90.1974,90.2371,90.1378,90.2172,35527.0
2024-10-23 15:35:00,90.83,90.94,90.83,90.93,35191.0,90.2272,90.3364,90.2272,90.3265,35191.0
2024-10-23 15:40:00,90.94,91.02,90.9,91.01,25822.0,90.3364,90.4159,90.2967,90.406,25822.0
2024-10-23 15:45:00,91.02,91.04,90.91,90.95,58882.0,90.4159,90.4358,90.3066,90.3464,58882.0
2024-10-23 15:50:00,90.98,91.07,90.93,90.95,40800.0,90.3762,90.4656,90.3265,90.3464,40800.0
2024-10-23 15:55:00,90.95,91.07,90.93,91.03,81413.0,90.3464,90.4656,90.3265,90.4258,81413.0
2024-10-24 09:30:00,91.64,91.65,91.31,91.37,214376.0,91.0318,91.0417,90.704,90.7636,214376.0
2024-10-24 09:35:00,91.36,91.45,91.35,91.42,45119.0,90.7536,90.843,90.7437,90.8132,45119.0
2024-10-24 09:40:00,91.42,91.44,91.3,91.35,32032.0,90.8132,90.8331,90.694,90.7437,32032.0
2024-10-24 09:45:00,91.34,91.39,91.21,91.27,28482.0,90.7338,90.7834,90.6046,90.6642,28482.0
2024-10-24 09:50:00,91.3,91.44,91.25,91.44,7377.0,90.694,90.8331,90.6444,90.8331,7377.0
2024-10-24 09:55:00,91.48,91.49,91.37,91.45,19367.0,90.8728,90.8828,90.7636,90.843,19367.0
2024-10-24 10:00:00,91.45,91.61,91.4,91.49,84535.0,90.843,91.002,90.7934,90.8828,84535.0
2024-10-24 10:05:00,91.48,91.49,91.35,91.41,40699.0,90.8728,90.8828,90.7437,90.8033,40699.0
2024-10-24 10:10:00,91.42,91.49,91.4,91.4,25626.0,90.8132,90.8828,90.7934,90.7934,25626.0
2024-10-24 10:15:00,91.38,91.41,91.3,91.39,13942.0,90.7735,90.8033,90.694,90.7834,13942.0
2024-10-24 10:20:00,91.37,91.48,91.32,91.48,17601.0,90.7636,90.8728,90.7139,90.8728,17601.0
2024-10-24 10:25:00,91.48,91.49,91.29,91.31,3150.0,90.8728,90.8828,90.6841,90.704,3150.0
2024-10-24 10:30:00,91.33,91.58,91.33,91.58,22736.0,90.7238,90.9722,90.7238,90.9722,22736.0
2024-10-24 10:35:00,91.55,91.58,91.51,91.55,5895.0,90.9424,90.9722,90.9026,90.9424,5895.0
2024-10-24 10:40:00,91.53,91.53,91.45,91.5,36478.0,90.9225,90.9225,90.843,90.8927,36478.0
2024-10-24 10:45:00,91.49,91.49,91.33,91.34,22976.0,90.8828,90.8828,90.7238,90.7338,22976.0
2024-10-24 10:50:00,91.3,91.32,91.18,91.27,24140.0,90.694,90.7139,90.5748,90.6642,24140.0
2024-10-24 10:55:00,91.29,91.34,91.25,91.27,2001.0,90.6841,90.7338,90.6444,90.6642,2001.0
2024-10-24 11:00:00,91.29,91.31,91.22,91.22,12705.0,90.6841,90.704,90.6146,90.6146,12705.0
2024-10-24 11:05:00,91.2,91.21,91.1,91.2,15461.0,90.5947,90.6046,90.4954,90.5947,15461.0
2024-10-24 11:10:00,91.26,91.38,91.24,91.38,19795.0,90.6543,90.7735,90.6344,90.7735,19795.0
2024-10-24 11:15:00,91.38,91.43,91.37,91.42,1575.0,90.7735,90.8232,90.7636,90.8132,1575.0
2024-10-24 11:20:00,91.41,91.41,91.23,91.23,7999.0,90.8033,90.8033,90.6245,90.6245,7999.0
2024-10-24 11:25:00,91.22,91.28,91.21,91.23,6250.0,90.6146,90.6742,90.6046,90.6245,6250.0
2024-10-24 11:30:00,91.21,91.24,91.13,91.24,4990.0,90.6046,90.6344,90.5252,90.6344,4990.0
2024-10-24 11:35:00,91.21,91.21,91.14,91.16,1254.0,90.6046,90.6046,90.5351,90.555,1254.0
2024-10-24 11:40:00,91.07,91.12,91.02,91.05,33069.0,90.4656,90.5152,90.4159,90.4457,33069.0
2024-10-24 11:45:00,91.05,91.06,90.72,90.74,69337.0,90.4457,90.4556,90.1179,90.1378,69337.0
2024-10-24 11:50:00,90.77,90.94,90.73,90.93,15742.0,90.1676,90.3364,90.1278,90.3265,15742.0
2024-10-24 11:55:00,90.96,91.07,90.96,91.06,14007.0,90.3563,90.4656,90.3563,90.4556,14007.0
2024-10-24 12:00:00,91.04,91.04,90.94,90.96,11950.0,90.4358,90.4358,90.3364,90.3563,11950.0
2024-10-24 12:05:00,90.96,90.96,90.67,90.69,24344.0,90.3563,90.3563,90.0682,90.0881,24344.0
2024-10-24 12:10:00,90.79,90.79,90.58,90.68,11121.0,90.1874,90.1874,89.9788,90.0782,11121.0
2024-10-24 12:15:00,90.58,90.68,90.58,90.68,5601.0,89.9788,90.0782,89.9788,90.0782,5601.0
2024-10-24 12:20:00,90.7,90.89,90.67,90.87,8796.0,90.098,90.2868,90.0682,90.2669,8796.0
2024-10-24 12:25:00,90.87,91.02,90.86,91.02,3539.0,90.2669,90.4159,90.257,90.4159,3539.0
2024-10-24 12:30:00,91.03,91.23,91.01,91.18,28557.0,90.4258,90.6245,90.406,90.5748,28557.0
2024-10-24 12:35:00,91.24,91.24,91.09,91.19,11730.0,90.6344,90.6344,90.4854,90.5848,11730.0
2024-10-24 12:40:00,91.16,91.2,91.12,91.14,15713.0,90.555,90.5947,90.5152,90.5351,15713.0
2024-10-24 12:45:00,91.13,91.29,91.13,91.28,7563.0,90.5252,90.6841,90.5252,90.6742,7563.0
2024-10-24 12:50:00,91.32,91.33,91.18,91.24,16558.0,90.7139,90.7238,90.5748,90.6344,16558.0
2024-10-24 12:55:00,91.29,91.3,91.26,91.27,1700.0,90.6841,90.694,90.6543,90.6642,1700.0
2024-10-24 13:00:00,91.28,91.45,91.28,91.42,21135.0,90.6742,90.843,90.6742,90.8132,21135.0
2024-10-24 13:05:00,91.4,91.44,91.32,91.36,7515.0,90.7934,90.8331,90.7139,90.7536,7515.0
2024-10-24 13:10:00,91.4,91.47,91.38,91.39,4674.0,90.7934,90.8629,90.7735,90.7834,4674.0
2024-10-24 13:15:00,91.39,91.39,91.25,91.36,27570.0,90.7834,90.7834,90.6444,90.7536,27570.0
2024-10-24 13:20:00,91.36,91.38,91.31,91.33,1221.0,90.7536,90.7735,90.704,90.7238,1221.0
2024-10-24 13:25:00,91.3,91.33,91.25,91.33,5778.0,90.694,90.7238,90.6444,90.7238,5778.0
2024-10-24 13:30:00,91.34,91.34,91.28,91.31,4085.0,90.7338,90.7338,90.6742,90.704,4085.0
2024-10-24 13:35:00,91.37,91.4,91.37,91.4,1469.0,90.7636,90.7934,90.7636,90.7934,1469.0
2024-10-24 13:40:00,91.4,91.49,91.35,91.49,15261.0,90.7934,90.8828,90.7437,90.8828,15261.0
2024-10-24 13:45:00,91.5,91.5,91.26,91.31,10183.0,90.8927,90.8927,90.6543,90.704,10183.0
2024-10-24 13:50:00,91.28,91.3,91.27,91.27,2147.0,90.6742,90.694,90.6642,90.6642,2147.0
2024-10-24 13:55:00,91.28,91.31,91.15,91.15,3799.0,90.6742,90.704,90.545,90.545,3799.0
2024-10-24 14:00:00,91.14,91.22,91.04,91.2,7022.0,90.5351,90.6146,90.4358,90.5947,7022.0
2024-10-24 14:05:00,91.24,91.26,91.19,91.23,1252.0,90.6344,90.6543,90.5848,90.6245,1252.0
2024-10-24 14:10:00,91.23,91.32,91.22,91.32,5269.0,90.6245,90.7139,90.6146,90.7139,5269.0
2024-10-24 14:15:00,91.36,91.42,91.32,91.41,7352.0,90.7536,90.8132,90.7139,90.8033,7352.0
2024-10-24 14:20:00,91.37,91.43,91.36,91.36,1249.0,90.7636,90.8232,90.7536,90.7536,1249.0
2024-10-24 14:25:00,91.32,91.34,91.24,91.28,30809.0,90.7139,90.7338,90.6344,90.6742,30809.0
2024-10-24 14:30:00,91.28,91.28,91.25,91.25,3704.0,90.6742,90.6742,90.6444,90.6444,3704.0
2024-10-24 14:35:00,91.26,91.28,91.17,91.18,9300.0,90.6543,90.6742,90.5649,90.5748,9300.0
2024-10-24 14:40:00,91.15,91.24,91.11,91.22,1845.0,90.545,90.6344,90.5053,90.6146,1845.0
2024-10-24 14:45:00,91.22,91.22,91.18,91.18,4459.0,90.6146,90.6146,90.5748,90.5748,4459.0
2024-10-24 14:50:00,91.25,91.28,91.25,91.25,3117.0,90.6444,90.6742,90.6444,90.6444,3117.0
2024-10-24 14:55:00,91.2,91.29,91.19,91.28,1000.0,90.5947,90.6841,90.5848,90.6742,1000.0
2024-10-24 15:00:00,91.23,91.23,91.12,91.12,20941.0,90.6245,90.6245,90.5152,90.5152,20941.0
2024-10-24 15:05:00,91.1,91.28,91.1,91.28,7335.0,90.4954,90.6742,90.4954,90.6742,7335.0
2024-10-24 15:10:00,91.28,91.47,91.28,91.44,6648.0,90.6742,90.8629,90.6742,90.8331,6648.0
2024-10-24 15:15:00,91.37,91.44,91.35,91.44,3846.0,90.7636,90.8331,90.7437,90.8331,3846.0
2024-10-24 15:20:00,91.43,91.46,91.41,91.42,8020.0,90.8232,90.853,90.8033,90.8132,8020.0
2024-10-24 15:25:00,91.45,91.48,91.45,91.47,2778.0,90.843,90.8728,90.843,90.8629,2778.0
2024-10-24 15:30:00,91.47,91.6,91.41,91.54,31593.0,90.8629,90.992,90.8033,90.9324,31593.0
2024-10-24 15:35:00,91.57,91.58,91.44,91.45,19513.0,90.9622,90.9722,90.8331,90.843,19513.0
2024-10-24 15:40:00,91.46,91.47,91.36,91.45,7367.0,90.853,90.8629,90.7536,90.843,7367.0
2024-10-24 15:45:00,91.47,91.53,91.42,91.47,29396.0,90.8629,90.9225,90.8132,90.8629,29396.0
2024-10-24 15:50:00,91.49,91.52,91.41,91.52,19121.0,90.8828,90.9126,90.8033,90.9126,19121.0
2024-10-24 15:55:00,91.51,91.52,91.34,91.4,125963.0,90.9026,90.9126,90.7338,90.7934,125963.0
2024-10-25 09:30:00,92.09,92.42,92.09,92.29,76530.0,91.4788,91.8066,91.4788,91.6775,76530.0
2024-10-25 09:35:00,92.29,92.39,92.25,92.32,30544.0,91.6775,91.7768,91.6377,91.7073,30544.0
2024-10-25 09:40:00,92.32,92.42,92.28,92.4,52572.0,91.7073,91.8066,91.6675,91.7867,52572.0
2024-10-25 09:45:00,92.42,92.62,92.42,92.57,51271.0,91.8066,92.0053,91.8066,91.9556,51271.0
2024-10-25 09:50:00,92.55,92.58,92.52,92.55,20598.0,91.9357,91.9655,91.9059,91.9357,20598.0
2024-10-25 09:55:00,92.55,92.7,92.54,92.64,63420.0,91.9357,92.0847,91.9258,92.0251,63420.0
2024-10-25 10:00:00,92.66,92.93,92.66,92.84,28299.0,92.045,92.3132,92.045,92.2238,28299.0
2024-10-25 10:05:00,92.83,92.9,92.75,92.87,39593.0,92.2139,92.2834,92.1344,92.2536,39593.0
2024-10-25 10:10:00,92.89,92.9,92.72,92.78,27087.0,92.2735,92.2834,92.1046,92.1642,27087.0
2024-10-25 10:15:00,92.78,92.83,92.68,92.81,23279.0,92.1642,92.2139,92.0649,92.194,23279.0
2024-10-25 10:20:00,92.84,93.01,92.81,92.97,19513.0,92.2238,92.3927,92.194,92.353,19513.0
2024-10-25 10:25:00,92.98,92.99,92.84,92.93,40919.0,92.3629,92.3728,92.2238,92.3132,40919.0
2024-10-25 10:30:00,92.92,92.96,92.86,92.91,8148.0,92.3033,92.343,92.2437,92.2934,8148.0
2024-10-25 10:35:00,92.91,92.92,92.81,92.86,6324.0,92.2934,92.3033,92.194,92.2437,6324.0
2024-10-25 10:40:00,92.87,92.94,92.73,92.77,77721.0,92.2536,92.3232,92.1145,92.1543,77721.0
2024-10-25 10:45:00,92.81,92.81,92.55,92.65,26250.0,92.194,92.194,91.9357,92.0351,26250.0
2024-10-25 10:50:00,92.69,92.79,92.68,92.79,79902.0,92.0748,92.1741,92.0649,92.1741,79902.0
2024-10-25 10:55:00,92.77,92.77,92.65,92.7,5047.0,92.1543,92.1543,92.0351,92.0847,5047.0
2024-10-25 11:00:00,92.71,92.78,92.7,92.7,3700.0,92.0947,92.1642,92.0847,92.0847,3700.0
2024-10-25 11:05:00,92.7,92.75,92.66,92.69,10729.0,92.0847,92.1344,92.045,92.0748,10729.0
2024-10-25 11:10:00,92.69,92.69,92.63,92.65,8991.0,92.0748,92.0748,92.0152,92.0351,8991.0
2024-10-25 11:15:00,92.65,92.66,92.58,92.61,6573.0,92.0351,92.045,91.9655,91.9953,6573.0
2024-10-25 11:20:00,92.6,92.63,92.53,92.56,13387.0,91.9854,92.0152,91.9159,91.9457,13387.0
2024-10-25 11:25:00,92.55,92.57,92.33,92.36,52169.0,91.9357,91.9556,91.7172,91.747,52169.0
2024-10-25 11:30:00,92.41,92.46,92.4,92.4,3500.0,91.7967,91.8463,91.7867,91.7867,3500.0
2024-10-25 11:35:00,92.39,92.4,92.21,92.21,20613.0,91.7768,91.7867,91.598,91.598,20613.0
2024-10-25 11:40:00,92.23,92.25,92.15,92.22,13234.0,91.6179,91.6377,91.5384,91.6079,13234.0
2024-10-25 11:45:00,92.27,92.4,92.25,92.36,11347.0,91.6576,91.7867,91.6377,91.747,11347.0
2024-10-25 11:50:00,92.36,92.38,92.17,92.19,23748.0,91.747,91.7669,91.5583,91.5781,23748.0
2024-10-25 11:55:00,92.18,92.29,92.16,92.29,13015.0,91.5682,91.6775,91.5483,91.6775,13015.0
2024-10-25 12:00:00,92.27,92.28,92.19,92.21,10050.0,91.6576,91.6675,91.5781,91.598,10050.0
2024-10-25 12:05:00,92.18,92.27,92.17,92.27,11276.0,91.5682,91.6576,91.5583,91.6576,11276.0
2024-10-25 12:10:00,92.27,92.35,92.25,92.27,22835.0,91.6576,91.7371,91.6377,91.6576,22835.0
2024-10-25 12:15:00,92.26,92.3,92.24,92.26,2066.0,91.6477,91.6874,91.6278,91.6477,2066.0
2024-10-25 12:20:00,92.27,92.41,92.27,92.4,3654.0,91.6576,91.7967,91.6576,91.7867,3654.0
2024-10-25 12:25:00,92.39,92.46,92.37,92.45,10366.0,91.7768,91.8463,91.7569,91.8364,10366.0
2024-10-25 12:30:00,92.45,92.46,92.33,92.35,6967.0,91.8364,91.8463,91.7172,91.7371,6967.0
2024-10-25 12:35:00,92.34,92.38,92.3,92.34,8646.0,91.7271,91.7669,91.6874,91.7271,8646.0
2024-10-25 12:40:00,92.31,92.4,92.28,92.39,21651.0,91.6973,91.7867,91.6675,91.7768,21651.0
2024-10-25 12:45:00,92.36,92.37,92.3,92.3,5964.0,91.747,91.7569,91.6874,91.6874,5964.0
2024-10-25 12:50:00,92.28,92.32,92.26,92.31,3091.0,91.6675,91.7073,91.6477,91.6973,3091.0
2024-10-25 12:55:00,92.3,92.3,92.23,92.24,4576.0,91.6874,91.6874,91.6179,91.6278,4576.0
2024-10-25 13:00:00,92.24,92.24,92.18,92.2,24416.0,91.6278,91.6278,91.5682,91.5881,24416.0
2024-10-25 13:05:00,92.23,92.24,92.19,92.22,9320.0,91.6179,91.6278,91.5781,91.6079,9320.0
2024-10-25 13:10:00,92.22,92.22,91.96,92.01,25237.0,91.6079,91.6079,91.3497,91.3993,25237.0
2024-10-25 13:15:00,91.96,91.98,91.87,91.89,12932.0,91.3497,91.3695,91.2603,91.2801,12932.0
2024-10-25 13:20:00,91.85,91.86,91.61,91.85,54090.0,91.2404,91.2503,91.002,91.2404,54090.0
2024-10-25 13:25:00,91.84,91.84,91.75,91.76,9682.0,91.2305,91.2305,91.141,91.151,9682.0
2024-10-25 13:30:00,91.7,91.72,91.56,91.56,12766.0,91.0914,91.1112,90.9523,90.9523,12766.0
2024-10-25 13:35:00,91.53,91.63,91.49,91.55,26842.0,90.9225,91.0218,90.8828,90.9424,26842.0
2024-10-25 13:40:00,91.55,91.55,91.14,91.17,28770.0,90.9424,90.9424,90.5351,90.5649,28770.0
2024-10-25 13:45:00,91.15,91.59,91.15,91.59,49005.0,90.545,90.9821,90.545,90.9821,49005.0
2024-10-25 13:50:00,91.59,91.71,91.56,91.6,13578.0,90.9821,91.1013,90.9523,90.992,13578.0
2024-10-25 13:55:00,91.61,91.61,91.34,91.34,21553.0,91.002,91.002,90.7338,90.7338,21553.0
2024-10-25 14:00:00,91.38,91.44,91.07,91.39,88354.0,90.7735,90.8331,90.4656,90.7834,88354.0
2024-10-25 14:05:00,91.33,91.34,91.06,91.15,28708.0,90.7238,90.7338,90.4556,90.545,28708.0
2024-10-25 14:10:00,91.09,91.25,90.98,91.18,66783.0,90.4854,90.6444,90.3762,90.5748,66783.0
2024-10-25 14:15:00,91.18,91.35,91.18,91.33,11005.0,90.5748,90.7437,90.5748,90.7238,11005.0
2024-10-25 14:20:00,91.33,91.41,91.24,91.31,9987.0,90.7238,90.8033,90.6344,90.704,9987.0
2024-10-25 14:25:00,91.27,91.61,91.27,91.54,42022.0,90.6642,91.002,90.6642,90.9324,42022.0
2024-10-25 14:30:00,91.52,91.52,91.39,91.49,11063.0,90.9126,90.9126,90.7834,90.8828,11063.0
2024-10-25 14:35:00,91.5,91.62,91.44,91.6,12428.0,90.8927,91.0119,90.8331,90.992,12428.0
2024-10-25 14:40:00,91.58,91.58,91.5,91.53,11420.0,90.9722,90.9722,90.8927,90.9225,11420.0
2024-10-25 14:45:00,91.54,91.76,91.54,91.72,34356.0,90.9324,91.151,90.9324,91.1112,34356.0
2024-10-25 14:50:00,91.72,91.73,91.59,91.6,17039.0,91.1112,91.1212,90.9821,90.992,17039.0
2024-10-25 14:55:00,91.66,91.68,91.58,91.67,16536.0,91.0516,91.0715,90.9722,91.0616,16536.0
2024-10-25 15:00:00,91.67,91.67,91.55,91.63,10917.0,91.0616,91.0616,90.9424,91.0218,10917.0
2024-10-25 15:05:00,91.6,91.63,91.5,91.56,8207.0,90.992,91.0218,90.8927,90.9523,8207.0
2024-10-25 15:10:00,91.59,91.59,91.29,91.37,5983.0,90.9821,90.9821,90.6841,90.7636,5983.0
2024-10-25 15:15:00,91.39,91.53,91.38,91.48,19074.0,90.7834,90.9225,90.7735,90.8728,19074.0
2024-10-25 15:20:00,91.42,91.48,91.32,91.33,12320.0,90.8132,90.8728,90.7139,90.7238,12320.0
2024-10-25 15:25:00,91.33,91.46,91.32,91.46,4384.0,90.7238,90.853,90.7139,90.853,4384.0
2024-10-25 15:30:00,91.45,91.48,91.38,91.42,48052.0,90.843,90.8728,90.7735,90.8132,48052.0
2024-10-25 15:35:00,91.41,91.49,91.36,91.44,24249.0,90.8033,90.8828,90.7536,90.8331,24249.0
2024-10-25 15:40:00,91.41,91.42,91.34,91.38,19021.0,90.8033,90.8132,90.7338,90.7735,19021.0
2024-10-25 15:45:00,91.38,91.47,91.35,91.41,18012.0,90.7735,90.8629,90.7437,90.8033,18012.0
2024-10-25 15:50:00,91.44,91.45,91.28,91.3,21447.0,90.8331,90.843,90.6742,90.694,21447.0
2024-10-25 15:55:00,91.29,91.36,91.15,91.28,126464.0,90.6841,90.7536,90.545,90.6742,126464.0
2024-10-28 09:30:00,92.4,92.41,92.14,92.28,91367.0,91.7867,91.7967,91.5285,91.6675,91367.0
2024-10-28 09:35:00,92.27,92.32,92.12,92.15,36176.0,91.6576,91.7073,91.5086,91.5384,36176.0
2024-10-28 09:40:00,92.14,92.18,92.09,92.14,31002.0,91.5285,91.5682,91.4788,91.5285,31002.0
2024-10-28 09:45:00,92.11,92.22,92.08,92.16,18795.0,91.4987,91.6079,91.4689,91.5483,18795.0
2024-10-28 09:50:00,92.15,92.15,92.02,92.08,21752.0,91.5384,91.5384,91.4093,91.4689,21752.0
2024-10-28 09:55:00,92.07,92.15,92.03,92.04,27411.0,91.4589,91.5384,91.4192,91.4291,27411.0
2024-10-28 10:00:00,92.07,92.11,91.97,91.97,11925.0,91.4589,91.4987,91.3596,91.3596,11925.0
2024-10-28 10:05:00,92.02,92.2,92.02,92.19,17653.0,91.4093,91.5881,91.4093,91.5781,17653.0
2024-10-28 10:10:00,92.18,92.21,92.11,92.17,29610.0,91.5682,91.598,91.4987,91.5583,29610.0
2024-10-28 10:15:00,92.2,92.21,92.1,92.15,22694.0,91.5881,91.598,91.4887,91.5384,22694.0
2024-10-28 10:20:00,92.16,92.27,92.14,92.2,48197.0,91.5483,91.6576,91.5285,91.5881,48197.0
2024-10-28 10:25:00,92.22,92.36,92.19,92.32,35377.0,91.6079,91.747,91.5781,91.7073,35377.0
2024-10-28 10:30:00,92.34,92.36,92.16,92.16,62368.0,91.7271,91.747,91.5483,91.5483,62368.0
2024-10-28 10:35:00,92.17,92.23,92.17,92.23,4696.0,91.5583,91.6179,91.5583,91.6179,4696.0
2024-10-28 10:40:00,92.25,92.29,92.22,92.29,3660.0,91.6377,91.6775,91.6079,91.6775,3660.0
2024-10-28 10:45:00,92.3,92.33,92.25,92.3,3389.0,91.6874,91.7172,91.6377,91.6874,3389.0
2024-10-28 10:50:00,92.28,92.34,92.28,92.33,1893.0,91.6675,91.7271,91.6675,91.7172,1893.0
2024-10-28 10:55:00,92.3,92.3,92.19,92.19,14925.0,91.6874,91.6874,91.5781,91.5781,14925.0
2024-10-28 11:00:00,92.19,92.2,91.97,92.1,44945.0,91.5781,91.5881,91.3596,91.4887,44945.0
2024-10-28 11:05:00,92.11,92.18,92.04,92.07,25189.0,91.4987,91.5682,91.4291,91.4589,25189.0
2024-10-28 11:10:00,92.1,92.23,92.08,92.18,8603.0,91.4887,91.6179,91.4689,91.5682,8603.0
2024-10-28 11:15:00,92.16,92.16,92.1,92.1,3505.0,91.5483,91.5483,91.4887,91.4887,3505.0
2024-10-28 11:20:00,92.05,92.11,92.05,92.1,2200.0,91.4391,91.4987,91.4391,91.4887,2200.0
2024-10-28 11:25:00,92.07,92.09,92.05,92.08,4307.0,91.4589,91.4788,91.4391,91.4689,4307.0
2024-10-28 11:30:00,92.08,92.08,91.9,91.97,10654.0,91.4689,91.4689,91.2901,91.3596,10654.0
2024-10-28 11:35:00,91.96,92.06,91.88,91.96,27244.0,91.3497,91.449,91.2702,91.3497,27244.0
2024-10-28 11:40:00,91.93,91.93,91.81,91.85,10100.0,91.3199,91.3199,91.2007,91.2404,10100.0
2024-10-28 11:45:00,91.85,91.96,91.85,91.96,10943.0,91.2404,91.3497,91.2404,91.3497,10943.0
2024-10-28 11:50:00,91.95,92.03,91.89,91.89,12857.0,91.3397,91.4192,91.2801,91.2801,12857.0
2024-10-28 11:55:00,91.83,91.89,91.83,91.87,6860.0,91.2205,91.2801,91.2205,91.2603,6860.0
2024-10-28 12:00:00,91.84,91.91,91.77,91.91,15527.0,91.2305,91.3,91.1609,91.3,15527.0
2024-10-28 12:05:00,91.82,91.88,91.81,91.88,3278.0,91.2106,91.2702,91.2007,91.2702,3278.0
2024-10-28 12:10:00,91.93,91.98,91.93,91.95,15270.0,91.3199,91.3695,91.3199,91.3397,15270.0
2024-10-28 12:15:00,92.01,92.05,91.98,92.03,3154.0,91.3993,91.4391,91.3695,91.4192,3154.0
2024-10-28 12:20:00,92.03,92.12,92.03,92.03,6336.0,91.4192,91.5086,91.4192,91.4192,6336.0
2024-10-28 12:25:00,92.07,92.09,92.04,92.05,1400.0,91.4589,91.4788,91.4291,91.4391,1400.0
2024-10-28 12:30:00,92.05,92.06,91.93,91.93,3823.0,91.4391,91.449,91.3199,91.3199,3823.0
2024-10-28 12:35:00,91.92,91.96,91.81,91.86,6275.0,91.3099,91.3497,91.2007,91.2503,6275.0
2024-10-28 12:40:00,91.85,92.09,91.85,92.09,7155.0,91.2404,91.4788,91.2404,91.4788,7155.0
2024-10-28 12:45:00,92.08,92.08,91.9,92.0,9689.0,91.4689,91.4689,91.2901,91.3894,9689.0
2024-10-28 12:50:00,92.0,92.01,91.93,91.97,2003.0,91.3894,91.3993,91.3199,91.3596,2003.0
2024-10-28 12:55:00,91.95,91.96,91.9,91.93,7934.0,91.3397,91.3497,91.2901,91.3199,7934.0
2024-10-28 13:00:00,91.95,91.95,91.86,91.9,6796.0,91.3397,91.3397,91.2503,91.2901,6796.0
2024-10-28 13:05:00,91.95,92.03,91.89,92.0,11048.0,91.3397,91.4192,91.2801,91.3894,11048.0
2024-10-28 13:10:00,91.94,91.95,91.78,91.81,4237.0,91.3298,91.3397,91.1709,91.2007,4237.0
2024-10-28 13:15:00,91.81,92.0,91.8,92.0,22270.0,91.2007,91.3894,91.1907,91.3894,22270.0
2024-10-28 13:20:00,92.01,92.08,92.01,92.05,12265.0,91.3993,91.4689,91.3993,91.4391,12265.0
2024-10-28 13:25:00,92.06,92.07,91.99,92.0,2333.0,91.449,91.4589,91.3795,91.3894,2333.0
2024-10-28 13:30:00,92.02,92.11,92.0,92.08,1885.0,91.4093,91.4987,91.3894,91.4689,1885.0
2024-10-28 13:35:00,92.09,92.09,92.02,92.07,3128.0,91.4788,91.4788,91.4093,91.4589,3128.0
2024-10-28 13:40:00,92.06,92.09,92.05,92.09,15873.0,91.449,91.4788,91.4391,91.4788,15873.0
2024-10-28 13:45:00,92.1,92.1,92.06,92.08,500.0,91.4887,91.4887,91.449,91.4689,500.0
2024-10-28 13:50:00,92.04,92.14,92.04,92.12,2871.0,91.4291,91.5285,91.4291,91.5086,2871.0
2024-10-28 13:55:00,92.11,92.12,92.08,92.12,2858.0,91.4987,91.5086,91.4689,91.5086,2858.0
2024-10-28 14:00:00,92.09,92.09,92.01,92.06,10164.0,91.4788,91.4788,91.3993,91.449,10164.0
2024-10-28 14:05:00,92.06,92.16,92.05,92.12,7387.0,91.449,91.5483,91.4391,91.5086,7387.0
2024-10-28 14:10:00,92.12,92.12,92.06,92.06,3310.0,91.5086,91.5086,91.449,91.449,3310.0
2024-10-28 14:15:00,92.05,92.06,92.04,92.06,800.0,91.4391,91.449,91.4291,91.449,800.0
2024-10-28 14:20:00,92.06,92.07,91.97,92.0,2650.0,91.449,91.4589,91.3596,91.3894,2650.0
2024-10-28 14:25:00,92.0,92.11,92.0,92.01,2857.0,91.3894,91.4987,91.3894,91.3993,2857.0
2024-10-28 14:30:00,92.01,92.01,91.96,91.96,1600.0,91.3993,91.3993,91.3497,91.3497,1600.0
2024-10-28 14:35:00,91.98,91.99,91.92,91.92,17609.0,91.3695,91.3795,91.3099,91.3099,17609.0
2024-10-28 14:40:00,92.04,92.04,91.95,91.95,680.0,91.4291,91.4291,91.3397,91.3397,680.0
2024-10-28 14:45:00,91.92,91.93,91.85,91.93,2794.0,91.3099,91.3199,91.2404,91.3199,2794.0
2024-10-28 14:50:00,91.99,92.14,91.98,92.08,6440.0,91.3795,91.5285,91.3695,91.4689,6440.0
2024-10-28 14:55:00,92.09,92.09,91.93,91.94,6713.0,91.4788,91.4788,91.3199,91.3298,6713.0
2024-10-28 15:00:00,91.93,92.05,91.83,92.01,7957.0,91.3199,91.4391,91.2205,91.3993,7957.0
2024-10-28 15:05:00,91.99,91.99,91.93,91.94,6208.0,91.3795,91.3795,91.3199,91.3298,6208.0
2024-10-28 15:10:00,91.95,91.99,91.94,91.97,19877.0,91.3397,91.3795,91.3298,91.3596,19877.0
2024-10-28 15:15:00,91.98,91.99,91.9,91.91,3028.0,91.3695,91.3795,91.2901,91.3,3028.0
2024-10-28 15:20:00,91.9,92.02,91.9,92.02,4743.0,91.2901,91.4093,91.2901,91.4093,4743.0
2024-10-28 15:25:00,92.02,92.06,92.01,92.04,6078.0,91.4093,91.449,91.3993,91.4291,6078.0
2024-10-28 15:30:00,92.04,92.12,92.01,92.1,5494.0,91.4291,91.5086,91.3993,91.4887,5494.0
2024-10-28 15:35:00,92.08,92.12,91.99,92.01,47436.0,91.4689,91.5086,91.3795,91.3993,47436.0
2024-10-28 15:40:00,92.05,92.09,92.01,92.01,15253.0,91.4391,91.4788,91.3993,91.3993,15253.0
2024-10-28 15:45:00,92.04,92.05,91.98,92.01,17145.0,91.4291,91.4391,91.3695,91.3993,17145.0
2024-10-28 15:50:00,92.01,92.01,91.85,91.91,11431.0,91.3993,91.3993,91.2404,91.3,11431.0
2024-10-28 15:55:00,91.92,91.92,91.75,91.83,66476.0,91.3099,91.3099,91.141,91.2205,66476.0
2024-10-29 09:30:00,91.52,91.54,91.15,91.17,123130.0,90.9126,90.9324,90.545,90.5649,123130.0
2024-10-29 09:35:00,91.16,91.22,91.07,91.1,34664.0,90.555,90.6146,90.4656,90.4954,34664.0
2024-10-29 09:40:00,91.1,91.37,91.09,91.37,26775.0,90.4954,90.7636,90.4854,90.7636,26775.0
2024-10-29 09:45:00,91.35,91.48,91.24,91.24,34132.0,90.7437,90.8728,90.6344,90.6344,34132.0
2024-10-29 09:50:00,91.3,91.5,91.3,91.49,12815.0,90.694,90.8927,90.694,90.8828,12815.0
2024-10-29 09:55:00,91.5,91.57,91.49,91.55,23200.0,90.8927,90.9622,90.8828,90.9424,23200.0
2024-10-29 10:00:00,91.54,91.79,91.36,91.7,49926.0,90.9324,91.1808,90.7536,91.0914,49926.0
2024-10-29 10:05:00,91.71,91.73,91.63,91.64,11540.0,91.1013,91.1212,91.0218,91.0318,11540.0
2024-10-29 10:10:00,91.65,91.78,91.64,91.65,8977.0,91.0417,91.1709,91.0318,91.0417,8977.0
2024-10-29 10:15:00,91.68,91.78,91.67,91.75,10130.0,91.0715,91.1709,91.0616,91.141,10130.0
2024-10-29 10:20:00,91.73,92.1,91.66,92.09,8425.0,91.1212,91.4887,91.0516,91.4788,8425.0
2024-10-29 10:25:00,92.08,92.14,91.67,91.7,12034.0,91.4689,91.5285,91.0616,91.0914,12034.0
2024-10-29 10:30:00,91.72,91.95,91.72,91.91,57021.0,91.1112,91.3397,91.1112,91.3,57021.0
2024-10-29 10:35:00,91.92,92.0,91.91,91.99,21761.0,91.3099,91.3894,91.3,91.3795,21761.0
2024-10-29 10:40:00,91.91,92.04,91.91,92.0,4190.0,91.3,91.4291,91.3,91.3894,4190.0
2024-10-29 10:45:00,91.94,91.95,91.84,91.87,5087.0,91.3298,91.3397,91.2305,91.2603,5087.0
2024-10-29 10:50:00,91.92,91.99,91.92,91.95,9910.0,91.3099,91.3795,91.3099,91.3397,9910.0
2024-10-29 10:55:00,91.93,92.04,91.91,92.02,2815.0,91.3199,91.4291,91.3,91.4093,2815.0
2024-10-29 11:00:00,92.03,92.07,91.92,92.04,34523.0,91.4192,91.4589,91.3099,91.4291,34523.0
2024-10-29 11:05:00,91.96,91.97,91.8,91.81,1784.0,91.3497,91.3596,91.1907,91.2007,1784.0
2024-10-29 11:10:00,91.82,91.95,91.75,91.95,8785.0,91.2106,91.3397,91.141,91.3397,8785.0
2024-10-29 11:15:00,91.92,92.02,91.89,91.9,5634.0,91.3099,91.4093,91.2801,91.2901,5634.0
2024-10-29 11:20:00,91.91,91.97,91.86,91.88,2152.0,91.3,91.3596,91.2503,91.2702,2152.0
2024-10-29 11:25:00,91.88,91.92,91.87,91.9,4755.0,91.2702,91.3099,91.2603,91.2901,4755.0
2024-10-29 11:30:00,91.9,91.99,91.87,91.9,989.0,91.2901,91.3795,91.2603,91.2901,989.0
2024-10-29 11:35:00,91.87,91.98,91.82,91.97,3800.0,91.2603,91.3695,91.2106,91.3596,3800.0
2024-10-29 11:40:00,91.99,92.04,91.96,91.96,2700.0,91.3795,91.4291,91.3497,91.3497,2700.0
2024-10-29 11:45:00,92.0,92.03,91.97,91.98,7825.0,91.3894,91.4192,91.3596,91.3695,7825.0
2024-10-29 11:50:00,92.0,92.01,91.86,91.86,2100.0,91.3894,91.3993,91.2503,91.2503,2100.0
2024-10-29 11:55:00,91.94,91.99,91.91,91.99,9820.0,91.3298,91.3795,91.3,91.3795,9820.0
2024-10-29 12:00:00,92.01,92.15,92.01,92.05,42843.0,91.3993,91.5384,91.3993,91.4391,42843.0
2024-10-29 12:05:00,92.03,92.08,91.99,92.08,9379.0,91.4192,91.4689,91.3795,91.4689,9379.0
2024-10-29 12:10:00,92.09,92.11,92.07,92.1,3642.0,91.4788,91.4987,91.4589,91.4887,3642.0
2024-10-29 12:15:00,92.11,92.18,92.07,92.09,3647.0,91.4987,91.5682,91.4589,91.4788,3647.0
2024-10-29 12:20:00,92.1,92.13,92.05,92.13,4000.0,91.4887,91.5185,91.4391,91.5185,4000.0
2024-10-29 12:25:00,92.1,92.1,91.98,91.98,3895.0,91.4887,91.4887,91.3695,91.3695,3895.0
2024-10-29 12:30:00,91.96,91.97,91.87,91.88,5012.0,91.3497,91.3596,91.2603,91.2702,5012.0
2024-10-29 12:35:00,91.91,92.01,91.84,92.01,27284.0,91.3,91.3993,91.2305,91.3993,27284.0
2024-10-29 12:40:00,91.97,92.02,91.94,92.0,2931.0,91.3596,91.4093,91.3298,91.3894,2931.0
2024-10-29 12:45:00,92.0,92.1,92.0,92.09,7050.0,91.3894,91.4887,91.3894,91.4788,7050.0
2024-10-29 12:50:00,92.05,92.21,92.04,92.17,8807.0,91.4391,91.598,91.4291,91.5583,8807.0
2024-10-29 12:55:00,92.17,92.18,92.13,92.17,3072.0,91.5583,91.5682,91.5185,91.5583,3072.0
2024-10-29 13:00:00,92.22,92.41,92.22,92.33,20631.0,91.6079,91.7967,91.6079,91.7172,20631.0
2024-10-29 13:05:00,92.34,92.38,92.29,92.32,9538.0,91.7271,91.7669,91.6775,91.7073,9538.0
2024-10-29 13:10:00,92.29,92.37,92.27,92.37,15202.0,91.6775,91.7569,91.6576,91.7569,15202.0
2024-10-29 13:15:00,92.34,92.34,92.3,92.31,2700.0,91.7271,91.7271,91.6874,91.6973,2700.0
2024-10-29 13:20:00,92.28,92.29,92.2,92.29,5187.0,91.6675,91.6775,91.5881,91.6775,5187.0
2024-10-29 13:25:00,92.31,92.32,92.16,92.19,3425.0,91.6973,91.7073,91.5483,91.5781,3425.0
2024-10-29 13:30:00,92.2,92.22,92.12,92.22,8334.0,91.5881,91.6079,91.5086,91.6079,8334.0
2024-10-29 13:35:00,92.22,92.24,92.17,92.18,7289.0,91.6079,91.6278,91.5583,91.5682,7289.0
2024-10-29 13:40:00,92.18,92.18,92.04,92.08,14687.0,91.5682,91.5682,91.4291,91.4689,14687.0
2024-10-29 13:45:00,92.1,92.18,92.08,92.15,4880.0,91.4887,91.5682,91.4689,91.5384,4880.0
2024-10-29 13:50:00,92.17,92.24,92.15,92.23,7255.0,91.5583,91.6278,91.5384,91.6179,7255.0
2024-10-29 13:55:00,92.22,92.23,92.16,92.18,2887.0,91.6079,91.6179,91.5483,91.5682,2887.0
2024-10-29 14:00:00,92.17,92.24,92.15,92.22,3460.0,91.5583,91.6278,91.5384,91.6079,3460.0
2024-10-29 14:05:00,92.18,92.2,92.14,92.2,4520.0,91.5682,91.5881,91.5285,91.5881,4520.0
2024-10-29 14:10:00,92.18,92.18,92.13,92.17,7214.0,91.5682,91.5682,91.5185,91.5583,7214.0
2024-10-29 14:15:00,92.12,92.22,92.11,92.22,408.0,91.5086,91.6079,91.4987,91.6079,408.0
2024-10-29 14:20:00,92.23,92.29,92.22,92.26,18357.0,91.6179,91.6775,91.6079,91.6477,18357.0
2024-10-29 14:25:00,92.23,92.3,92.22,92.3,3012.0,91.6179,91.6874,91.6079,91.6874,3012.0
2024-10-29 14:30:00,92.3,92.37,92.3,92.34,3520.0,91.6874,91.7569,91.6874,91.7271,3520.0
2024-10-29 14:35:00,92.34,92.41,92.34,92.4,13410.0,91.7271,91.7967,91.7271,91.7867,13410.0
2024-10-29 14:40:00,92.36,92.46,92.36,92.39,5215.0,91.747,91.8463,91.747,91.7768,5215.0
2024-10-29 14:45:00,92.39,92.4,92.33,92.37,16989.0,91.7768,91.7867,91.7172,91.7569,16989.0
2024-10-29 14:50:00,92.38,92.38,92.33,92.34,1107.0,91.7669,91.7669,91.7172,91.7271,1107.0
2024-10-29 14:55:00,92.32,92.34,92.32,92.33,3434.0,91.7073,91.7271,91.7073,91.7172,3434.0
2024-10-29 15:00:00,92.34,92.35,92.32,92.32,6046.0,91.7271,91.7371,91.7073,91.7073,6046.0
2024-10-29 15:05:00,92.33,92.37,92.3,92.37,13840.0,91.7172,91.7569,91.6874,91.7569,13840.0
2024-10-29 15:10:00,92.38,92.4,92.35,92.36,6844.0,91.7669,91.7867,91.7371,91.747,6844.0
2024-10-29 15:15:00,92.35,92.4,92.31,92.38,14674.0,91.7371,91.7867,91.6973,91.7669,14674.0
2024-10-29 15:20:00,92.38,92.43,92.37,92.43,11977.0,91.7669,91.8165,91.7569,91.8165,11977.0
2024-10-29 15:25:00,92.39,92.48,92.39,92.46,19263.0,91.7768,91.8662,91.7768,91.8463,19263.0
2024-10-29 15:30:00,92.44,92.48,92.4,92.45,29324.0,91.8265,91.8662,91.7867,91.8364,29324.0
2024-10-29 15:35:00,92.45,92.46,92.34,92.39,8109.0,91.8364,91.8463,91.7271,91.7768,8109.0
2024-10-29 15:40:00,92.36,92.37,92.33,92.36,2735.0,91.747,91.7569,91.7172,91.747,2735.0
2024-10-29 15:45:00,92.36,92.39,92.34,92.36,5617.0,91.747,91.7768,91.7271,91.747,5617.0
2024-10-29 15:50:00,92.35,92.35,92.12,92.13,56570.0,91.7371,91.7371,91.5086,91.5185,56570.0
2024-10-29 15:55:00,92.13,92.14,91.99,92.11,34185.0,91.5185,91.5285,91.3795,91.4987,34185.0
2024-10-30 09:30:00,91.97,92.03,91.81,91.92,54009.0,91.3596,91.4192,91.2007,91.3099,54009.0
2024-10-30 09:35:00,91.86,91.89,91.7,91.7,56540.0,91.2503,91.2801,91.0914,91.0914,56540.0
2024-10-30 09:40:00,91.73,91.73,91.33,91.48,50215.0,91.1212,91.1212,90.7238,90.8728,50215.0
2024-10-30 09:45:00,91.43,91.75,91.38,91.71,20128.0,90.8232,91.141,90.7735,91.1013,20128.0
2024-10-30 09:50:00,91.73,91.98,91.73,91.97,8068.0,91.1212,91.3695,91.1212,91.3596,8068.0
2024-10-30 09:55:00,91.99,92.15,91.99,92.15,15049.0,91.3795,91.5384,91.3795,91.5384,15049.0
2024-10-30 10:00:00,92.13,92.33,92.11,92.32,43111.0,91.5185,91.7172,91.4987,91.7073,43111.0
2024-10-30 10:05:00,92.27,92.39,92.22,92.35,14786.0,91.6576,91.7768,91.6079,91.7371,14786.0
2024-10-30 10:10:00,92.36,92.39,92.25,92.35,35875.0,91.747,91.7768,91.6377,91.7371,35875.0
2024-10-30 10:15:00,92.35,92.45,92.35,92.45,8931.0,91.7371,91.8364,91.7371,91.8364,8931.0
2024-10-30 10:20:00,92.42,92.44,92.34,92.43,11710.0,91.8066,91.8265,91.7271,91.8165,11710.0
2024-10-30 10:25:00,92.38,92.44,92.35,92.42,6152.0,91.7669,91.8265,91.7371,91.8066,6152.0
2024-10-30 10:30:00,92.4,92.45,92.37,92.41,1833.0,91.7867,91.8364,91.7569,91.7967,1833.0
2024-10-30 10:35:00,92.42,92.46,92.36,92.44,4133.0,91.8066,91.8463,91.747,91.8265,4133.0
2024-10-30 10:40:00,92.44,92.48,92.35,92.43,4783.0,91.8265,91.8662,91.7371,91.8165,4783.0
2024-10-30 10:45:00,92.36,92.38,92.33,92.35,15466.0,91.747,91.7669,91.7172,91.7371,15466.0
2024-10-30 10:50:00,92.36,92.36,92.17,92.19,12783.0,91.747,91.747,91.5583,91.5781,12783.0
2024-10-30 10:55:00,92.19,92.39,92.19,92.31,4122.0,91.5781,91.7768,91.5781,91.6973,4122.0
2024-10-30 11:00:00,92.28,92.32,92.28,92.3,931.0,91.6675,91.7073,91.6675,91.6874,931.0
2024-10-30 11:05:00,92.24,92.27,92.2,92.24,5874.0,91.6278,91.6576,91.5881,91.6278,5874.0
2024-10-30 11:10:00,92.23,92.23,92.1,92.11,4797.0,91.6179,91.6179,91.4887,91.4987,4797.0
2024-10-30 11:15:00,92.11,92.19,92.05,92.19,20566.0,91.4987,91.5781,91.4391,91.5781,20566.0
2024-10-30 11:20:00,92.19,92.23,92.12,92.21,13048.0,91.5781,91.6179,91.5086,91.598,13048.0
2024-10-30 11:25:00,92.22,92.45,92.22,92.44,16338.0,91.6079,91.8364,91.6079,91.8265,16338.0
2024-10-30 11:30:00,92.4,92.46,92.35,92.36,11459.0,91.7867,91.8463,91.7371,91.747,11459.0
2024-10-30 11:35:00,92.32,92.44,92.32,92.44,10851.0,91.7073,91.8265,91.7073,91.8265,10851.0
2024-10-30 11:40:00,92.48,92.57,92.48,92.53,18765.0,91.8662,91.9556,91.8662,91.9159,18765.0
2024-10-30 11:45:00,92.55,92.55,92.49,92.55,3134.0,91.9357,91.9357,91.8761,91.9357,3134.0
2024-10-30 11:50:00,92.51,92.6,92.51,92.57,4796.0,91.896,91.9854,91.896,91.9556,4796.0
2024-10-30 11:55:00,92.56,92.56,92.51,92.51,2671.0,91.9457,91.9457,91.896,91.896,2671.0
2024-10-30 12:00:00,92.52,92.56,92.5,92.51,4090.0,91.9059,91.9457,91.8861,91.896,4090.0
2024-10-30 12:05:00,92.53,92.55,92.48,92.48,1434.0,91.9159,91.9357,91.8662,91.8662,1434.0
2024-10-30 12:10:00,92.43,92.47,92.39,92.4,14100.0,91.8165,91.8563,91.7768,91.7867,14100.0
2024-10-30 12:15:00,92.41,92.43,92.31,92.34,3718.0,91.7967,91.8165,91.6973,91.7271,3718.0
2024-10-30 12:20:00,92.33,92.37,92.31,92.31,2383.0,91.7172,91.7569,91.6973,91.6973,2383.0
2024-10-30 12:25:00,92.33,92.35,92.3,92.32,8752.0,91.7172,91.7371,91.6874,91.7073,8752.0
2024-10-30 12:30:00,92.32,92.36,92.25,92.36,13275.0,91.7073,91.747,91.6377,91.747,13275.0
2024-10-30 12:35:00,92.33,92.34,92.28,92.34,12068.0,91.7172,91.7271,91.6675,91.7271,12068.0
2024-10-30 12:40:00,92.35,92.36,92.27,92.28,9000.0,91.7371,91.747,91.6576,91.6675,9000.0
2024-10-30 12:45:00,92.27,92.32,92.27,92.31,1934.0,91.6576,91.7073,91.6576,91.6973,1934.0
2024-10-30 12:50:00,92.31,92.31,92.25,92.26,2213.0,91.6973,91.6973,91.6377,91.6477,2213.0
2024-10-30 12:55:00,92.22,92.24,92.22,92.23,1220.0,91.6079,91.6278,91.6079,91.6179,1220.0
2024-10-30 13:00:00,92.2,92.25,92.14,92.18,5911.0,91.5881,91.6377,91.5285,91.5682,5911.0
2024-10-30 13:05:00,92.24,92.25,92.17,92.17,1440.0,91.6278,91.6377,91.5583,91.5583,1440.0
2024-10-30 13:10:00,92.17,92.23,92.15,92.22,4178.0,91.5583,91.6179,91.5384,91.6079,4178.0
2024-10-30 13:15:00,92.22,92.22,92.19,92.19,300.0,91.6079,91.6079,91.5781,91.5781,300.0
2024-10-30 13:20:00,92.23,92.24,92.22,92.23,8494.0,91.6179,91.6278,91.6079,91.6179,8494.0
2024-10-30 13:25:00,92.18,92.18,92.02,92.03,29408.0,91.5682,91.5682,91.4093,91.4192,29408.0
2024-10-30 13:30:00,92.0,92.03,91.85,91.87,14107.0,91.3894,91.4192,91.2404,91.2603,14107.0
2024-10-30 13:35:00,91.85,91.89,91.74,91.75,28662.0,91.2404,91.2801,91.1311,91.141,28662.0
2024-10-30 13:40:00,91.71,91.86,91.64,91.81,22673.0,91.1013,91.2503,91.0318,91.2007,22673.0
2024-10-30 13:45:00,91.79,91.9,91.77,91.9,5440.0,91.1808,91.2901,91.1609,91.2901,5440.0
2024-10-30 13:50:00,91.92,91.95,91.74,91.83,4874.0,91.3099,91.3397,91.1311,91.2205,4874.0
2024-10-30 13:55:00,91.79,91.81,91.75,91.76,1067.0,91.1808,91.2007,91.141,91.151,1067.0
2024-10-30 14:00:00,91.77,91.9,91.77,91.88,3208.0,91.1609,91.2901,91.1609,91.2702,3208.0
2024-10-30 14:05:00,91.86,92.12,91.86,92.07,26545.0,91.2503,91.5086,91.2503,91.4589,26545.0
2024-10-30 14:10:00,92.09,92.1,92.03,92.03,5924.0,91.4788,91.4887,91.4192,91.4192,5924.0
2024-10-30 14:15:00,92.01,92.02,91.95,91.95,8966.0,91.3993,91.4093,91.3397,91.3397,8966.0
2024-10-30 14:20:00,92.03,92.09,92.01,92.02,15657.0,91.4192,91.4788,91.3993,91.4093,15657.0
2024-10-30 14:25:00,92.0,92.0,91.91,91.92,4682.0,91.3894,91.3894,91.3,91.3099,4682.0
2024-10-30 14:30:00,91.89,91.98,91.89,91.98,4791.0,91.2801,91.3695,91.2801,91.3695,4791.0
2024-10-30 14:35:00,91.99,91.99,91.93,91.93,2791.0,91.3795,91.3795,91.3199,91.3199,2791.0
2024-10-30 14:40:00,91.94,91.98,91.92,91.94,11821.0,91.3298,91.3695,91.3099,91.3298,11821.0
2024-10-30 14:45:00,91.96,91.97,91.93,91.96,5875.0,91.3497,91.3596,91.3199,91.3497,5875.0
2024-10-30 14:50:00,91.97,92.0,91.95,91.96,9996.0,91.3596,91.3894,91.3397,91.3497,9996.0
2024-10-30 14:55:00,91.96,91.99,91.91,91.92,4269.0,91.3497,91.3795,91.3,91.3099,4269.0
2024-10-30 15:00:00,91.9,91.9,91.68,91.74,23930.0,91.2901,91.2901,91.0715,91.1311,23930.0
2024-10-30 15:05:00,91.75,91.82,91.6,91.79,32735.0,91.141,91.2106,90.992,91.1808,32735.0
2024-10-30 15:10:00,91.81,91.88,91.77,91.86,10743.0,91.2007,91.2702,91.1609,91.2503,10743.0
2024-10-30 15:15:00,91.87,91.87,91.66,91.67,4112.0,91.2603,91.2603,91.0516,91.0616,4112.0
2024-10-30 15:20:00,91.74,91.78,91.71,91.75,6934.0,91.1311,91.1709,91.1013,91.141,6934.0
2024-10-30 15:25:00,91.74,91.77,91.73,91.74,9173.0,91.1311,91.1609,91.1212,91.1311,9173.0
2024-10-30 15:30:00,91.74,91.78,91.72,91.74,5342.0,91.1311,91.1709,91.1112,91.1311,5342.0
2024-10-30 15:35:00,91.69,91.73,91.57,91.7,12003.0,91.0814,91.1212,90.9622,91.0914,12003.0
2024-10-30 15:40:00,91.72,91.78,91.66,91.66,2785.0,91.1112,91.1709,91.0516,91.0516,2785.0
2024-10-30 15:45:00,91.7,91.71,91.63,91.69,6954.0,91.0914,91.1013,91.0218,91.0814,6954.0
2024-10-30 15:50:00,91.68,91.74,91.57,91.58,41426.0,91.0715,91.1311,90.9622,90.9722,41426.0
2024-10-30 15:55:00,91.58,91.61,91.36,91.54,130553.0,90.9722,91.002,90.7536,90.9324,130553.0
2024-10-31 09:30:00,90.13,90.16,89.74,89.9,203639.0,89.5318,89.5616,89.1444,89.3033,203639.0
2024-10-31 09:35:00,89.88,90.12,89.86,90.0,21213.0,89.2835,89.5219,89.2636,89.4027,21213.0
2024-10-31 09:40:00,90.0,90.07,89.97,89.98,18963.0,89.4027,89.4722,89.3729,89.3828,18963.0
2024-10-31 09:45:00,89.96,89.96,89.42,89.43,58286.0,89.3629,89.3629,88.8265,88.8364,58286.0
2024-10-31 09:50:00,89.43,89.5,89.38,89.46,26449.0,88.8364,88.906,88.7868,88.8662,26449.0
2024-10-31 09:55:00,89.44,89.71,89.42,89.56,34105.0,88.8464,89.1146,88.8265,88.9656,34105.0
2024-10-31 10:00:00,89.51,89.56,89.38,89.4,26341.0,88.9159,88.9656,88.7868,88.8066,26341.0
2024-10-31 10:05:00,89.4,89.44,89.3,89.35,82674.0,88.8066,88.8464,88.7073,88.757,82674.0
2024-10-31 10:10:00,89.33,89.34,89.09,89.19,56996.0,88.7371,88.747,88.4987,88.598,56996.0
2024-10-31 10:15:00,89.18,89.48,89.18,89.42,23952.0,88.5881,88.8861,88.5881,88.8265,23952.0
2024-10-31 10:20:00,89.4,89.44,89.3,89.37,28465.0,88.8066,88.8464,88.7073,88.7768,28465.0
2024-10-31 10:25:00,89.37,89.37,88.94,89.01,56462.0,88.7768,88.7768,88.3497,88.4192,56462.0
2024-10-31 10:30:00,89.01,89.17,88.93,89.04,159896.0,88.4192,88.5782,88.3398,88.449,159896.0
2024-10-31 10:35:00,89.03,89.07,88.99,89.01,90179.0,88.4391,88.4788,88.3994,88.4192,90179.0
2024-10-31 10:40:00,89.0,89.04,88.9,88.95,36208.0,88.4093,88.449,88.31,88.3596,36208.0
2024-10-31 10:45:00,88.94,88.99,88.72,88.74,43216.0,88.3497,88.3994,88.1312,88.151,43216.0
2024-10-31 10:50:00,88.74,88.8,88.67,88.71,44884.0,88.151,88.2106,88.0815,88.1212,44884.0
2024-10-31 10:55:00,88.71,88.79,88.68,88.72,65812.0,88.1212,88.2007,88.0914,88.1312,65812.0
2024-10-31 11:00:00,88.7,88.73,88.46,88.5,44932.0,88.1113,88.1411,87.8729,87.9126,44932.0
2024-10-31 11:05:00,88.48,88.81,88.46,88.71,43536.0,87.8928,88.2206,87.8729,88.1212,43536.0
2024-10-31 11:10:00,88.7,88.72,88.53,88.55,22666.0,88.1113,88.1312,87.9424,87.9623,22666.0
2024-10-31 11:15:00,88.53,88.76,88.52,88.71,70447.0,87.9424,88.1709,87.9325,88.1212,70447.0
2024-10-31 11:20:00,88.68,88.9,88.67,88.83,39982.0,88.0914,88.31,88.0815,88.2404,39982.0
2024-10-31 11:25:00,88.81,88.82,88.68,88.71,18134.0,88.2206,88.2305,88.0914,88.1212,18134.0
2024-10-31 11:30:00,88.78,88.8,88.6,88.63,10463.0,88.1908,88.2106,88.012,88.0418,10463.0
2024-10-31 11:35:00,88.62,88.64,88.58,88.61,3421.0,88.0318,88.0517,87.9921,88.0219,3421.0
2024-10-31 11:40:00,88.56,88.67,88.55,88.67,4051.0,87.9722,88.0815,87.9623,88.0815,4051.0
2024-10-31 11:45:00,88.65,88.68,88.51,88.54,9175.0,88.0616,88.0914,87.9226,87.9524,9175.0
2024-10-31 11:50:00,88.54,88.59,88.42,88.42,27435.0,87.9524,88.002,87.8332,87.8332,27435.0
2024-10-31 11:55:00,88.43,88.66,88.43,88.66,18322.0,87.8431,88.0716,87.8431,88.0716,18322.0
2024-10-31 12:00:00,88.65,88.71,88.56,88.67,17255.0,88.0616,88.1212,87.9722,88.0815,17255.0
2024-10-31 12:05:00,88.67,88.77,88.67,88.76,14689.0,88.0815,88.1808,88.0815,88.1709,14689.0
2024-10-31 12:10:00,88.74,88.86,88.7,88.82,16884.0,88.151,88.2702,88.1113,88.2305,16884.0
2024-10-31 12:15:00,88.86,88.9,88.8,88.85,15890.0,88.2702,88.31,88.2106,88.2603,15890.0
2024-10-31 12:20:00,88.88,88.96,88.82,88.82,29510.0,88.2901,88.3696,88.2305,88.2305,29510.0
2024-10-31 12:25:00,88.81,88.84,88.68,88.84,17840.0,88.2206,88.2504,88.0914,88.2504,17840.0
2024-10-31 12:30:00,88.81,88.83,88.71,88.71,29388.0,88.2206,88.2404,88.1212,88.1212,29388.0
2024-10-31 12:35:00,88.73,88.78,88.71,88.74,4205.0,88.1411,88.1908,88.1212,88.151,4205.0
2024-10-31 12:40:00,88.78,88.84,88.76,88.84,7784.0,88.1908,88.2504,88.1709,88.2504,7784.0
2024-10-31 12:45:00,88.89,88.9,88.8,88.82,4987.0,88.3,88.31,88.2106,88.2305,4987.0
2024-10-31 12:50:00,88.83,88.87,88.82,88.84,7544.0,88.2404,88.2802,88.2305,88.2504,7544.0
2024-10-31 12:55:00,88.87,88.87,88.78,88.8,5490.0,88.2802,88.2802,88.1908,88.2106,5490.0
2024-10-31 13:00:00,88.79,88.95,88.78,88.89,7986.0,88.2007,88.3596,88.1908,88.3,7986.0
2024-10-31 13:05:00,88.91,88.99,88.89,88.98,16369.0,88.3199,88.3994,88.3,88.3894,16369.0
2024-10-31 13:10:00,88.97,88.99,88.84,88.85,15991.0,88.3795,88.3994,88.2504,88.2603,15991.0
2024-10-31 13:15:00,88.86,88.9,88.79,88.88,10679.0,88.2702,88.31,88.2007,88.2901,10679.0
2024-10-31 13:20:00,88.92,88.92,88.88,88.9,7119.0,88.3298,88.3298,88.2901,88.31,7119.0
2024-10-31 13:25:00,88.92,88.94,88.75,88.77,20462.0,88.3298,88.3497,88.161,88.1808,20462.0
2024-10-31 13:30:00,88.74,88.74,88.61,88.65,24697.0,88.151,88.151,88.0219,88.0616,24697.0
2024-10-31 13:35:00,88.66,88.67,88.58,88.6,4166.0,88.0716,88.0815,87.9921,88.012,4166.0
2024-10-31 13:40:00,88.59,88.63,88.51,88.54,7497.0,88.002,88.0418,87.9226,87.9524,7497.0
2024-10-31 13:45:00,88.54,88.57,88.42,88.57,42819.0,87.9524,87.9822,87.8332,87.9822,42819.0
2024-10-31 13:50:00,88.56,88.64,88.49,88.49,28817.0,87.9722,88.0517,87.9027,87.9027,28817.0
2024-10-31 13:55:00,88.45,88.53,88.45,88.53,18943.0,87.863,87.9424,87.863,87.9424,18943.0
2024-10-31 14:00:00,88.5,88.51,88.35,88.38,25099.0,87.9126,87.9226,87.7636,87.7934,25099.0
2024-10-31 14:05:00,88.44,88.53,88.39,88.4,67837.0,87.853,87.9424,87.8033,87.8133,67837.0
2024-10-31 14:10:00,88.38,88.54,88.38,88.47,6900.0,87.7934,87.9524,87.7934,87.8828,6900.0
2024-10-31 14:15:00,88.45,88.46,88.4,88.41,31109.0,87.863,87.8729,87.8133,87.8232,31109.0
2024-10-31 14:20:00,88.45,88.52,88.39,88.51,13176.0,87.863,87.9325,87.8033,87.9226,13176.0
2024-10-31 14:25:00,88.51,88.55,88.43,88.55,13050.0,87.9226,87.9623,87.8431,87.9623,13050.0
2024-10-31 14:30:00,88.57,88.59,88.29,88.45,72013.0,87.9822,88.002,87.704,87.863,72013.0
2024-10-31 14:35:00,88.43,88.44,88.33,88.39,7319.0,87.8431,87.853,87.7437,87.8033,7319.0
2024-10-31 14:40:00,88.44,88.47,88.36,88.47,7852.0,87.853,87.8828,87.7735,87.8828,7852.0
2024-10-31 14:45:00,88.5,88.55,88.39,88.39,4025.0,87.9126,87.9623,87.8033,87.8033,4025.0
2024-10-31 14:50:00,88.45,88.48,88.42,88.45,12888.0,87.863,87.8928,87.8332,87.863,12888.0
2024-10-31 14:55:00,88.47,88.63,88.46,88.59,16485.0,87.8828,88.0418,87.8729,88.002,16485.0
2024-10-31 15:00:00,88.6,88.66,88.59,88.64,37007.0,88.012,88.0716,88.002,88.0517,37007.0
2024-10-31 15:05:00,88.64,88.81,88.64,88.77,36800.0,88.0517,88.2206,88.0517,88.1808,36800.0
2024-10-31 15:10:00,88.78,88.78,88.66,88.75,11601.0,88.1908,88.1908,88.0716,88.161,11601.0
2024-10-31 15:15:00,88.77,88.8,88.68,88.8,9200.0,88.1808,88.2106,88.0914,88.2106,9200.0
2024-10-31 15:20:00,88.82,88.92,88.79,88.82,20172.0,88.2305,88.3298,88.2007,88.2305,20172.0
2024-10-31 15:25:00,88.84,88.85,88.73,88.75,21161.0,88.2504,88.2603,88.1411,88.161,21161.0
2024-10-31 15:30:00,88.78,88.81,88.52,88.55,96288.0,88.1908,88.2206,87.9325,87.9623,96288.0
2024-10-31 15:35:00,88.51,88.63,88.5,88.59,41797.0,87.9226,88.0418,87.9126,88.002,41797.0
2024-10-31 15:40:00,88.58,88.7,88.51,88.65,66611.0,87.9921,88.1113,87.9226,88.0616,66611.0
2024-10-31 15:45:00,88.64,88.99,88.64,88.93,52267.0,88.0517,88.3994,88.0517,88.3398,52267.0
2024-10-31 15:50:00,88.94,89.01,88.32,88.33,78755.0,88.3497,88.4192,87.7338,87.7437,78755.0
2024-10-31 15:55:00,88.33,88.47,87.88,87.94,233052.0,87.7437,87.8828,87.2967,87.3563,233052.0
2024-11-01 09:30:00,88.73,89.04,88.57,88.98,138323.0,88.1411,88.449,87.9822,88.3894,138323.0
2024-11-01 09:35:00,88.97,89.17,88.91,89.17,56287.0,88.3795,88.5782,88.3199,88.5782,56287.0
2024-11-01 09:40:00,89.16,89.25,89.13,89.18,44039.0,88.5682,88.6576,88.5384,88.5881,44039.0
2024-11-01 09:45:00,89.15,89.29,89.12,89.29,40927.0,88.5583,88.6974,88.5285,88.6974,40927.0
2024-11-01 09:50:00,89.28,89.35,89.23,89.29,21712.0,88.6874,88.757,88.6378,88.6974,21712.0
2024-11-01 09:55:00,89.29,89.35,89.27,89.31,17257.0,88.6974,88.757,88.6775,88.7172,17257.0
2024-11-01 10:00:00,89.31,89.38,89.15,89.22,48040.0,88.7172,88.7868,88.5583,88.6278,48040.0
2024-11-01 10:05:00,89.18,89.55,89.18,89.48,289899.0,88.5881,88.9557,88.5881,88.8861,289899.0
2024-11-01 10:10:00,89.5,89.71,89.48,89.67,25941.0,88.906,89.1146,88.8861,89.0749,25941.0
2024-11-01 10:15:00,89.69,89.8,89.65,89.79,24289.0,89.0947,89.204,89.055,89.1941,24289.0
2024-11-01 10:20:00,89.78,89.86,89.72,89.78,44633.0,89.1841,89.2636,89.1245,89.1841,44633.0
2024-11-01 10:25:00,89.81,90.03,89.81,90.03,23998.0,89.2139,89.4325,89.2139,89.4325,23998.0
2024-11-01 10:30:00,90.03,90.04,89.84,89.87,35615.0,89.4325,89.4424,89.2437,89.2735,35615.0
2024-11-01 10:35:00,89.86,89.9,89.73,89.77,57492.0,89.2636,89.3033,89.1345,89.1742,57492.0
2024-11-01 10:40:00,89.78,89.8,89.35,89.5,62438.0,89.1841,89.204,88.757,88.906,62438.0
2024-11-01 10:45:00,89.49,89.51,89.21,89.5,47392.0,88.896,88.9159,88.6179,88.906,47392.0
2024-11-01 10:50:00,89.48,89.49,89.31,89.39,125770.0,88.8861,88.896,88.7172,88.7967,125770.0
2024-11-01 10:55:00,89.38,89.69,89.37,89.68,45065.0,88.7868,89.0947,88.7768,89.0848,45065.0
2024-11-01 11:00:00,89.69,89.77,89.63,89.75,6032.0,89.0947,89.1742,89.0351,89.1543,6032.0
2024-11-01 11:05:00,89.72,89.72,89.57,89.57,9598.0,89.1245,89.1245,88.9755,88.9755,9598.0
2024-11-01 11:10:00,89.63,89.86,89.61,89.86,5257.0,89.0351,89.2636,89.0153,89.2636,5257.0
2024-11-01 11:15:00,89.84,89.93,89.75,89.82,5608.0,89.2437,89.3331,89.1543,89.2239,5608.0
2024-11-01 11:20:00,89.8,89.82,89.63,89.8,18841.0,89.204,89.2239,89.0351,89.204,18841.0
2024-11-01 11:25:00,89.82,89.97,89.81,89.91,4324.0,89.2239,89.3729,89.2139,89.3133,4324.0
2024-11-01 11:30:00,89.9,89.93,89.83,89.83,3500.0,89.3033,89.3331,89.2338,89.2338,3500.0
2024-11-01 11:35:00,89.79,89.83,89.73,89.78,13100.0,89.1941,89.2338,89.1345,89.1841,13100.0
2024-11-01 11:40:00,89.77,89.82,89.65,89.7,14131.0,89.1742,89.2239,89.055,89.1047,14131.0
2024-11-01 11:45:00,89.72,89.72,89.54,89.55,4827.0,89.1245,89.1245,88.9457,88.9557,4827.0
2024-11-01 11:50:00,89.54,89.55,89.36,89.55,14789.0,88.9457,88.9557,88.7669,88.9557,14789.0
2024-11-01 11:55:00,89.5,89.51,89.42,89.45,14104.0,88.906,88.9159,88.8265,88.8563,14104.0
2024-11-01 12:00:00,89.45,89.62,89.43,89.58,12881.0,88.8563,89.0252,88.8364,88.9855,12881.0
2024-11-01 12:05:00,89.56,89.62,89.52,89.61,5032.0,88.9656,89.0252,88.9258,89.0153,5032.0
2024-11-01 12:10:00,89.62,89.65,89.52,89.53,9015.0,89.0252,89.055,88.9258,88.9358,9015.0
2024-11-01 12:15:00,89.55,89.56,89.44,89.48,161816.0,88.9557,88.9656,88.8464,88.8861,161816.0
2024-11-01 12:20:00,89.54,89.54,89.41,89.5,6678.0,88.9457,88.9457,88.8166,88.906,6678.0
2024-11-01 12:25:00,89.51,89.51,89.37,89.37,1178.0,88.9159,88.9159,88.7768,88.7768,1178.0
2024-11-01 12:30:00,89.4,89.64,89.4,89.64,3211.0,88.8066,89.0451,88.8066,89.0451,3211.0
2024-11-01 12:35:00,89.59,89.62,89.5,89.61,8227.0,88.9954,89.0252,88.906,89.0153,8227.0
2024-11-01 12:40:00,89.59,89.59,89.21,89.24,15342.0,88.9954,88.9954,88.6179,88.6477,15342.0
2024-11-01 12:45:00,89.24,89.35,89.18,89.35,3485.0,88.6477,88.757,88.5881,88.757,3485.0
2024-11-01 12:50:00,89.24,89.32,89.24,89.28,7762.0,88.6477,88.7272,88.6477,88.6874,7762.0
2024-11-01 12:55:00,89.29,89.3,89.16,89.25,13856.0,88.6974,88.7073,88.5682,88.6576,13856.0
2024-11-01 13:00:00,89.28,89.29,89.19,89.25,7029.0,88.6874,88.6974,88.598,88.6576,7029.0
2024-11-01 13:05:00,89.22,89.23,88.99,89.05,11159.0,88.6278,88.6378,88.3994,88.459,11159.0
2024-11-01 13:10:00,89.05,89.25,89.01,89.23,13414.0,88.459,88.6576,88.4192,88.6378,13414.0
2024-11-01 13:15:00,89.29,89.36,89.27,89.31,8619.0,88.6974,88.7669,88.6775,88.7172,8619.0
2024-11-01 13:20:00,89.34,89.51,89.34,89.51,3332.0,88.747,88.9159,88.747,88.9159,3332.0
2024-11-01 13:25:00,89.4,89.5,89.4,89.49,10304.0,88.8066,88.906,88.8066,88.896,10304.0
2024-11-01 13:30:00,89.43,89.43,89.04,89.04,21454.0,88.8364,88.8364,88.449,88.449,21454.0
2024-11-01 13:35:00,89.02,89.08,88.89,88.94,68463.0,88.4292,88.4888,88.3,88.3497,68463.0
2024-11-01 13:40:00,88.92,88.96,88.85,88.87,144877.0,88.3298,88.3696,88.2603,88.2802,144877.0
2024-11-01 13:45:00,88.87,88.95,88.81,88.9,35682.0,88.2802,88.3596,88.2206,88.31,35682.0
2024-11-01 13:50:00,88.92,89.09,88.92,89.07,24270.0,88.3298,88.4987,88.3298,88.4788,24270.0
2024-11-01 13:55:00,89.05,89.07,88.82,88.84,9841.0,88.459,88.4788,88.2305,88.2504,9841.0
2024-11-01 14:00:00,88.8,88.98,88.77,88.92,19735.0,88.2106,88.3894,88.1808,88.3298,19735.0
2024-11-01 14:05:00,88.94,88.94,88.73,88.79,5487.0,88.3497,88.3497,88.1411,88.2007,5487.0
2024-11-01 14:10:00,88.77,88.78,88.7,88.77,2150.0,88.1808,88.1908,88.1113,88.1808,2150.0
2024-11-01 14:15:00,88.78,88.87,88.71,88.77,5411.0,88.1908,88.2802,88.1212,88.1808,5411.0
2024-11-01 14:20:00,88.71,88.99,88.7,88.99,15310.0,88.1212,88.3994,88.1113,88.3994,15310.0
2024-11-01 14:25:00,88.95,88.99,88.9,88.92,4314.0,88.3596,88.3994,88.31,88.3298,4314.0
2024-11-01 14:30:00,88.88,88.97,88.84,88.93,17869.0,88.2901,88.3795,88.2504,88.3398,17869.0
2024-11-01 14:35:00,88.95,88.97,88.95,88.97,400.0,88.3596,88.3795,88.3596,88.3795,400.0
2024-11-01 14:40:00,88.94,89.0,88.9,88.9,13173.0,88.3497,88.4093,88.31,88.31,13173.0
2024-11-01 14:45:00,88.99,89.07,88.93,88.98,12747.0,88.3994,88.4788,88.3398,88.3894,12747.0
2024-11-01 14:50:00,89.05,89.07,88.95,88.95,10515.0,88.459,88.4788,88.3596,88.3596,10515.0
2024-11-01 14:55:00,88.96,89.02,88.93,89.02,11362.0,88.3696,88.4292,88.3398,88.4292,11362.0
2024-11-01 15:00:00,89.01,89.01,88.91,88.98,39699.0,88.4192,88.4192,88.3199,88.3894,39699.0
2024-11-01 15:05:00,89.0,89.22,88.98,89.17,26256.0,88.4093,88.6278,88.3894,88.5782,26256.0
2024-11-01 15:10:00,89.22,89.23,89.11,89.2,10878.0,88.6278,88.6378,88.5186,88.608,10878.0
2024-11-01 15:15:00,89.11,89.17,89.11,89.16,4429.0,88.5186,88.5782,88.5186,88.5682,4429.0
2024-11-01 15:20:00,89.19,89.2,89.08,89.11,9316.0,88.598,88.608,88.4888,88.5186,9316.0
2024-11-01 15:25:00,89.09,89.1,88.85,88.85,16650.0,88.4987,88.5086,88.2603,88.2603,16650.0
2024-11-01 15:30:00,88.86,88.88,88.79,88.85,14802.0,88.2702,88.2901,88.2007,88.2603,14802.0
2024-11-01 15:35:00,88.83,88.85,88.74,88.81,33478.0,88.2404,88.2603,88.151,88.2206,33478.0
2024-11-01 15:40:00,88.79,89.0,88.79,88.85,12874.0,88.2007,88.4093,88.2007,88.2603,12874.0
2024-11-01 15:45:00,88.83,88.88,88.74,88.75,11247.0,88.2404,88.2901,88.151,88.161,11247.0
2024-11-01 15:50:00,88.73,88.75,88.52,88.73,79701.0,88.1411,88.161,87.9325,88.1411,79701.0
2024-11-01 15:55:00,88.72,88.79,88.58,88.63,118109.0,88.1312,88.2007,87.9921,88.0418,118109.0
2024-11-04 09:30:00,88.66,88.77,88.37,88.37,97547.0,88.0716,88.1808,87.7835,87.7835,97547.0
2024-11-04 09:35:00,88.4,88.44,88.08,88.26,64142.0,87.8133,87.853,87.4954,87.6742,64142.0
2024-11-04 09:40:00,88.28,88.64,88.26,88.64,34742.0,87.6941,88.0517,87.6742,88.0517,34742.0
2024-11-04 09:45:00,88.63,88.76,88.59,88.73,22159.0,88.0418,88.1709,88.002,88.1411,22159.0
2024-11-04 09:50:00,88.72,88.72,88.47,88.6,16555.0,88.1312,88.1312,87.8828,88.012,16555.0
2024-11-04 09:55:00,88.58,88.77,88.58,88.76,21384.0,87.9921,88.1808,87.9921,88.1709,21384.0
2024-11-04 10:00:00,88.78,88.84,88.7,88.77,15019.0,88.1908,88.2504,88.1113,88.1808,15019.0
2024-11-04 10:05:00,88.79,88.9,88.74,88.75,13295.0,88.2007,88.31,88.151,88.161,13295.0
2024-11-04 10:10:00,88.76,88.79,88.69,88.73,8950.0,88.1709,88.2007,88.1014,88.1411,8950.0
2024-11-04 10:15:00,88.74,88.83,88.72,88.82,15959.0,88.151,88.2404,88.1312,88.2305,15959.0
2024-11-04 10:20:00,88.85,89.07,88.79,89.03,21083.0,88.2603,88.4788,88.2007,88.4391,21083.0
2024-11-04 10:25:00,89.06,89.08,88.87,88.95,347241.0,88.4689,88.4888,88.2802,88.3596,347241.0
2024-11-04 10:30:00,88.93,88.98,88.83,88.9,6856.0,88.3398,88.3894,88.2404,88.31,6856.0
2024-11-04 10:35:00,88.92,88.95,88.8,88.8,7970.0,88.3298,88.3596,88.2106,88.2106,7970.0
2024-11-04 10:40:00,88.83,88.92,88.78,88.9,8278.0,88.2404,88.3298,88.1908,88.31,8278.0
2024-11-04 10:45:00,88.92,88.97,88.71,88.97,14310.0,88.3298,88.3795,88.1212,88.3795,14310.0
2024-11-04 10:50:00,88.96,88.98,88.9,88.98,6670.0,88.3696,88.3894,88.31,88.3894,6670.0
2024-11-04 10:55:00,88.94,88.94,88.8,88.8,7885.0,88.3497,88.3497,88.2106,88.2106,7885.0
2024-11-04 11:00:00,88.82,88.86,88.77,88.85,3199.0,88.2305,88.2702,88.1808,88.2603,3199.0
2024-11-04 11:05:00,88.81,88.89,88.77,88.89,3794.0,88.2206,88.3,88.1808,88.3,3794.0
2024-11-04 11:10:00,88.92,88.98,88.9,88.91,6204.0,88.3298,88.3894,88.31,88.3199,6204.0
2024-11-04 11:15:00,88.91,88.92,88.74,88.74,7085.0,88.3199,88.3298,88.151,88.151,7085.0
2024-11-04 11:20:00,88.76,88.79,88.66,88.67,18361.0,88.1709,88.2007,88.0716,88.0815,18361.0
2024-11-04 11:25:00,88.68,88.69,88.63,88.64,11517.0,88.0914,88.1014,88.0418,88.0517,11517.0
2024-11-04 11:30:00,88.63,88.66,88.42,88.44,24864.0,88.0418,88.0716,87.8332,87.853,24864.0
2024-11-04 11:35:00,88.42,88.46,88.26,88.26,17784.0,87.8332,87.8729,87.6742,87.6742,17784.0
2024-11-04 11:40:00,88.25,88.31,88.04,88.13,37083.0,87.6643,87.7239,87.4557,87.5451,37083.0
2024-11-04 11:45:00,88.11,88.13,87.95,87.98,23375.0,87.5252,87.5451,87.3663,87.3961,23375.0
2024-11-04 11:50:00,87.94,88.01,87.91,87.95,23809.0,87.3563,87.4259,87.3265,87.3663,23809.0
2024-11-04 11:55:00,87.92,87.97,87.77,87.95,28059.0,87.3365,87.3861,87.1875,87.3663,28059.0
2024-11-04 12:00:00,87.95,88.01,87.86,87.86,30449.0,87.3663,87.4259,87.2769,87.2769,30449.0
2024-11-04 12:05:00,87.87,87.89,87.66,87.67,28222.0,87.2868,87.3067,87.0782,87.0881,28222.0
2024-11-04 12:10:00,87.66,87.91,87.64,87.88,41124.0,87.0782,87.3265,87.0583,87.2967,41124.0
2024-11-04 12:15:00,87.88,87.98,87.88,87.95,24599.0,87.2967,87.3961,87.2967,87.3663,24599.0
2024-11-04 12:20:00,87.95,88.19,87.95,88.18,34372.0,87.3663,87.6047,87.3663,87.5947,34372.0
2024-11-04 12:25:00,88.18,88.33,88.16,88.3,37860.0,87.5947,87.7437,87.5749,87.7139,37860.0
2024-11-04 12:30:00,88.31,88.39,88.25,88.34,34998.0,87.7239,87.8033,87.6643,87.7537,34998.0
2024-11-04 12:35:00,88.36,88.44,88.33,88.34,19854.0,87.7735,87.853,87.7437,87.7537,19854.0
2024-11-04 12:40:00,88.34,88.39,88.3,88.38,7086.0,87.7537,87.8033,87.7139,87.7934,7086.0
2024-11-04 12:45:00,88.39,88.52,88.37,88.52,11515.0,87.8033,87.9325,87.7835,87.9325,11515.0
2024-11-04 12:50:00,88.53,88.56,88.48,88.49,7399.0,87.9424,87.9722,87.8928,87.9027,7399.0
2024-11-04 12:55:00,88.5,88.52,88.46,88.47,8544.0,87.9126,87.9325,87.8729,87.8828,8544.0
2024-11-04 13:00:00,88.44,88.52,88.33,88.36,6600.0,87.853,87.9325,87.7437,87.7735,6600.0
2024-11-04 13:05:00,88.37,88.4,88.08,88.18,16880.0,87.7835,87.8133,87.4954,87.5947,16880.0
2024-11-04 13:10:00,88.19,88.53,88.19,88.47,17494.0,87.6047,87.9424,87.6047,87.8828,17494.0
2024-11-04 13:15:00,88.47,88.58,88.45,88.52,12753.0,87.8828,87.9921,87.863,87.9325,12753.0
2024-11-04 13:20:00,88.49,88.63,88.46,88.59,22051.0,87.9027,88.0418,87.8729,88.002,22051.0
2024-11-04 13:25:00,88.58,88.59,88.43,88.49,12187.0,87.9921,88.002,87.8431,87.9027,12187.0
2024-11-04 13:30:00,88.47,88.51,88.41,88.49,9725.0,87.8828,87.9226,87.8232,87.9027,9725.0
2024-11-04 13:35:00,88.52,88.56,88.47,88.54,17859.0,87.9325,87.9722,87.8828,87.9524,17859.0
2024-11-04 13:40:00,88.54,88.6,88.53,88.56,4196.0,87.9524,88.012,87.9424,87.9722,4196.0
2024-11-04 13:45:00,88.6,88.69,88.6,88.65,13198.0,88.012,88.1014,88.012,88.0616,13198.0
2024-11-04 13:50:00,88.65,88.65,88.56,88.56,10007.0,88.0616,88.0616,87.9722,87.9722,10007.0
2024-11-04 13:55:00,88.55,88.55,88.5,88.5,2932.0,87.9623,87.9623,87.9126,87.9126,2932.0
2024-11-04 14:00:00,88.52,88.55,88.52,88.54,6113.0,87.9325,87.9623,87.9325,87.9524,6113.0
2024-11-04 14:05:00,88.55,88.66,88.55,88.59,5591.0,87.9623,88.0716,87.9623,88.002,5591.0
2024-11-04 14:10:00,88.6,88.62,88.58,88.62,5984.0,88.012,88.0318,87.9921,88.0318,5984.0
2024-11-04 14:15:00,88.64,88.65,88.56,88.57,3885.0,88.0517,88.0616,87.9722,87.9822,3885.0
2024-11-04 14:20:00,88.58,88.58,88.53,88.54,3559.0,87.9921,87.9921,87.9424,87.9524,3559.0
2024-11-04 14:25:00,88.53,88.56,88.39,88.39,3463.0,87.9424,87.9722,87.8033,87.8033,3463.0
2024-11-04 14:30:00,88.4,88.55,88.33,88.53,29795.0,87.8133,87.9623,87.7437,87.9424,29795.0
2024-11-04 14:35:00,88.56,88.6,88.5,88.6,24939.0,87.9722,88.012,87.9126,88.012,24939.0
2024-11-04 14:40:00,88.61,88.61,88.52,88.53,8479.0,88.0219,88.0219,87.9325,87.9424,8479.0
2024-11-04 14:45:00,88.54,88.54,88.47,88.47,6047.0,87.9524,87.9524,87.8828,87.8828,6047.0
2024-11-04 14:50:00,88.5,88.56,88.49,88.5,3582.0,87.9126,87.9722,87.9027,87.9126,3582.0
2024-11-04 14:55:00,88.5,88.56,88.46,88.47,4707.0,87.9126,87.9722,87.8729,87.8828,4707.0
2024-11-04 15:00:00,88.42,88.5,88.41,88.41,10397.0,87.8332,87.9126,87.8232,87.8232,10397.0
2024-11-04 15:05:00,88.42,88.48,88.41,88.45,106320.0,87.8332,87.8928,87.8232,87.863,106320.0
2024-11-04 15:10:00,88.42,88.44,88.35,88.35,3083.0,87.8332,87.853,87.7636,87.7636,3083.0
2024-11-04 15:15:00,88.34,88.45,88.28,88.44,17178.0,87.7537,87.863,87.6941,87.853,17178.0
2024-11-04 15:20:00,88.43,88.45,88.37,88.43,3429.0,87.8431,87.863,87.7835,87.8431,3429.0
2024-11-04 15:25:00,88.46,88.51,88.37,88.37,4669.0,87.8729,87.9226,87.7835,87.7835,4669.0
2024-11-04 15:30:00,88.37,88.37,88.22,88.24,36070.0,87.7835,87.7835,87.6345,87.6543,36070.0
2024-11-04 15:35:00,88.23,88.23,88.05,88.12,39131.0,87.6444,87.6444,87.4656,87.5351,39131.0
2024-11-04 15:40:00,88.12,88.32,88.12,88.22,27736.0,87.5351,87.7338,87.5351,87.6345,27736.0
2024-11-04 15:45:00,88.23,88.3,88.21,88.23,40773.0,87.6444,87.7139,87.6245,87.6444,40773.0
2024-11-04 15:50:00,88.24,88.24,88.12,88.19,51076.0,87.6543,87.6543,87.5351,87.6047,51076.0
2024-11-04 15:55:00,88.19,88.26,88.07,88.23,129266.0,87.6047,87.6742,87.4855,87.6444,129266.0
2024-11-05 09:30:00,88.54,88.97,88.46,88.89,205924.0,87.9524,88.3795,87.8729,88.3,205924.0
2024-11-05 09:35:00,88.93,89.1,88.83,89.07,41506.0,88.3398,88.5086,88.2404,88.4788,41506.0
2024-11-05 09:40:00,89.09,89.12,88.85,88.96,19551.0,88.4987,88.5285,88.2603,88.3696,19551.0
2024-11-05 09:45:00,88.97,89.2,88.93,89.18,22032.0,88.3795,88.608,88.3398,88.5881,22032.0
2024-11-05 09:50:00,89.14,89.35,89.13,89.34,25788.0,88.5484,88.757,88.5384,88.747,25788.0
2024-11-05 09:55:00,89.34,89.54,89.34,89.54,58925.0,88.747,88.9457,88.747,88.9457,58925.0
2024-11-05 10:00:00,89.54,89.68,89.5,89.55,42798.0,88.9457,89.0848,88.906,88.9557,42798.0
2024-11-05 10:05:00,89.62,89.64,89.54,89.59,37240.0,89.0252,89.0451,88.9457,88.9954,37240.0
2024-11-05 10:10:00,89.58,89.61,89.4,89.52,29079.0,88.9855,89.0153,88.8066,88.9258,29079.0
2024-11-05 10:15:00,89.53,89.59,89.41,89.55,45272.0,88.9358,88.9954,88.8166,88.9557,45272.0
2024-11-05 10:20:00,89.55,89.76,89.52,89.76,46603.0,88.9557,89.1643,88.9258,89.1643,46603.0
2024-11-05 10:25:00,89.77,89.77,89.49,89.53,8409.0,89.1742,89.1742,88.896,88.9358,8409.0
2024-11-05 10:30:00,89.54,89.64,89.51,89.64,34530.0,88.9457,89.0451,88.9159,89.0451,34530.0
2024-11-05 10:35:00,89.62,89.8,89.6,89.76,18910.0,89.0252,89.204,89.0053,89.1643,18910.0
2024-11-05 10:40:00,89.72,89.82,89.71,89.81,5080.0,89.1245,89.2239,89.1146,89.2139,5080.0
2024-11-05 10:45:00,89.81,89.9,89.73,89.83,16048.0,89.2139,89.3033,89.1345,89.2338,16048.0
2024-11-05 10:50:00,89.85,89.85,89.54,89.66,12126.0,89.2537,89.2537,88.9457,89.0649,12126.0
2024-11-05 10:55:00,89.64,89.64,89.48,89.51,21339.0,89.0451,89.0451,88.8861,88.9159,21339.0
2024-11-05 11:00:00,89.53,89.6,89.38,89.59,26277.0,88.9358,89.0053,88.7868,88.9954,26277.0
2024-11-05 11:05:00,89.53,89.81,89.52,89.79,20675.0,88.9358,89.2139,88.9258,89.1941,20675.0
2024-11-05 11:10:00,89.77,89.78,89.64,89.77,10604.0,89.1742,89.1841,89.0451,89.1742,10604.0
2024-11-05 11:15:00,89.73,89.76,89.7,89.73,14744.0,89.1345,89.1643,89.1047,89.1345,14744.0
2024-11-05 11:20:00,89.77,89.85,89.71,89.85,6710.0,89.1742,89.2537,89.1146,89.2537,6710.0
2024-11-05 11:25:00,89.82,89.85,89.76,89.77,44743.0,89.2239,89.2537,89.1643,89.1742,44743.0
2024-11-05 11:30:00,89.78,89.98,89.76,89.93,24842.0,89.1841,89.3828,89.1643,89.3331,24842.0
2024-11-05 11:35:00,89.9,89.92,89.85,89.91,11263.0,89.3033,89.3232,89.2537,89.3133,11263.0
2024-11-05 11:40:00,89.9,89.9,89.77,89.81,15559.0,89.3033,89.3033,89.1742,89.2139,15559.0
2024-11-05 11:45:00,89.8,89.96,89.8,89.92,3936.0,89.204,89.3629,89.204,89.3232,3936.0
2024-11-05 11:50:00,89.91,89.95,89.84,89.95,6536.0,89.3133,89.353,89.2437,89.353,6536.0
2024-11-05 11:55:00,89.97,90.01,89.95,89.97,18420.0,89.3729,89.4126,89.353,89.3729,18420.0
2024-11-05 12:00:00,89.94,89.96,89.89,89.96,18355.0,89.3431,89.3629,89.2934,89.3629,18355.0
2024-11-05 12:05:00,89.95,90.01,89.95,89.98,11629.0,89.353,89.4126,89.353,89.3828,11629.0
2024-11-05 12:10:00,90.0,90.11,89.93,90.11,13952.0,89.4027,89.5119,89.3331,89.5119,13952.0
2024-11-05 12:15:00,90.11,90.22,90.1,90.21,7287.0,89.5119,89.6212,89.502,89.6113,7287.0
2024-11-05 12:20:00,90.21,90.21,90.08,90.18,10592.0,89.6113,89.6113,89.4821,89.5815,10592.0
2024-11-05 12:25:00,90.17,90.17,90.01,90.04,6501.0,89.5715,89.5715,89.4126,89.4424,6501.0
2024-11-05 12:30:00,90.05,90.19,90.05,90.14,7305.0,89.4523,89.5914,89.4523,89.5417,7305.0
2024-11-05 12:35:00,90.13,90.18,90.09,90.1,2166.0,89.5318,89.5815,89.4921,89.502,2166.0
2024-11-05 12:40:00,90.1,90.16,90.1,90.15,7259.0,89.502,89.5616,89.502,89.5517,7259.0
2024-11-05 12:45:00,90.16,90.27,90.14,90.27,3806.0,89.5616,89.6709,89.5417,89.6709,3806.0
2024-11-05 12:50:00,90.22,90.26,90.21,90.26,29571.0,89.6212,89.6609,89.6113,89.6609,29571.0
2024-11-05 12:55:00,90.27,90.27,90.13,90.15,26004.0,89.6709,89.6709,89.5318,89.5517,26004.0
2024-11-05 13:00:00,90.17,90.25,90.11,90.22,52459.0,89.5715,89.651,89.5119,89.6212,52459.0
2024-11-05 13:05:00,90.23,90.26,90.19,90.2,5762.0,89.6311,89.6609,89.5914,89.6013,5762.0
2024-11-05 13:10:00,90.2,90.2,89.98,89.99,9650.0,89.6013,89.6013,89.3828,89.3927,9650.0
2024-11-05 13:15:00,90.03,90.19,90.01,90.06,30849.0,89.4325,89.5914,89.4126,89.4623,30849.0
2024-11-05 13:20:00,90.06,90.08,89.97,89.99,6299.0,89.4623,89.4821,89.3729,89.3927,6299.0
2024-11-05 13:25:00,89.99,90.05,89.95,89.95,15650.0,89.3927,89.4523,89.353,89.353,15650.0
2024-11-05 13:30:00,89.94,90.02,89.91,89.93,15889.0,89.3431,89.4225,89.3133,89.3331,15889.0
2024-11-05 13:35:00,89.91,89.92,89.72,89.82,10582.0,89.3133,89.3232,89.1245,89.2239,10582.0
2024-11-05 13:40:00,89.87,89.99,89.83,89.94,5958.0,89.2735,89.3927,89.2338,89.3431,5958.0
2024-11-05 13:45:00,89.94,89.99,89.81,89.83,15418.0,89.3431,89.3927,89.2139,89.2338,15418.0
2024-11-05 13:50:00,89.8,89.95,89.8,89.91,25091.0,89.204,89.353,89.204,89.3133,25091.0
2024-11-05 13:55:00,89.94,89.95,89.89,89.9,12513.0,89.3431,89.353,89.2934,89.3033,12513.0
2024-11-05 14:00:00,89.92,90.03,89.92,89.98,9116.0,89.3232,89.4325,89.3232,89.3828,9116.0
2024-11-05 14:05:00,89.96,90.07,89.95,90.06,6617.0,89.3629,89.4722,89.353,89.4623,6617.0
2024-11-05 14:10:00,90.07,90.09,89.98,90.03,15929.0,89.4722,89.4921,89.3828,89.4325,15929.0
2024-11-05 14:15:00,89.99,90.02,89.96,90.0,12481.0,89.3927,89.4225,89.3629,89.4027,12481.0
2024-11-05 14:20:00,89.98,89.98,89.91,89.96,6318.0,89.3828,89.3828,89.3133,89.3629,6318.0
2024-11-05 14:25:00,89.97,90.1,89.95,89.96,123020.0,89.3729,89.502,89.353,89.3629,123020.0
2024-11-05 14:30:00,89.98,90.04,89.94,90.04,2699.0,89.3828,89.4424,89.3431,89.4424,2699.0
2024-11-05 14:35:00,90.02,90.07,90.01,90.06,7338.0,89.4225,89.4722,89.4126,89.4623,7338.0
2024-11-05 14:40:00,90.05,90.09,90.03,90.06,6688.0,89.4523,89.4921,89.4325,89.4623,6688.0
2024-11-05 14:45:00,90.07,90.07,90.0,90.01,24192.0,89.4722,89.4722,89.4027,89.4126,24192.0
2024-11-05 14:50:00,89.94,89.96,89.83,89.83,31072.0,89.3431,89.3629,89.2338,89.2338,31072.0
2024-11-05 14:55:00,89.81,89.87,89.74,89.84,18806.0,89.2139,89.2735,89.1444,89.2437,18806.0
2024-11-05 15:00:00,89.82,89.92,89.76,89.83,9817.0,89.2239,89.3232,89.1643,89.2338,9817.0
2024-11-05 15:05:00,89.86,90.01,89.86,90.01,5110.0,89.2636,89.4126,89.2636,89.4126,5110.0
2024-11-05 15:10:00,90.01,90.05,89.98,90.04,3522.0,89.4126,89.4523,89.3828,89.4424,3522.0
2024-11-05 15:15:00,90.01,90.03,89.99,90.02,5871.0,89.4126,89.4325,89.3927,89.4225,5871.0
2024-11-05 15:20:00,90.03,90.03,89.95,89.97,12248.0,89.4325,89.4325,89.353,89.3729,12248.0
2024-11-05 15:25:00,89.95,90.03,89.92,90.03,2331.0,89.353,89.4325,89.3232,89.4325,2331.0
2024-11-05 15:30:00,90.04,90.18,90.02,90.13,13412.0,89.4424,89.5815,89.4225,89.5318,13412.0
2024-11-05 15:35:00,90.13,90.2,90.09,90.09,49091.0,89.5318,89.6013,89.4921,89.4921,49091.0
2024-11-05 15:40:00,90.06,90.07,89.93,89.97,27182.0,89.4623,89.4722,89.3331,89.3729,27182.0
2024-11-05 15:45:00,89.95,90.1,89.91,90.04,28224.0,89.353,89.502,89.3133,89.4424,28224.0
2024-11-05 15:50:00,90.04,90.19,90.01,90.1,35287.0,89.4424,89.5914,89.4126,89.502,35287.0
2024-11-05 15:55:00,90.12,90.36,90.11,90.35,96322.0,89.5219,89.7603,89.5119,89.7503,96322.0
2024-11-06 09:30:00,94.26,94.33,93.86,93.97,464392.0,93.6344,93.7039,93.237,93.3463,464392.0
2024-11-06 09:35:00,94.02,94.16,93.92,94.06,138010.0,93.396,93.5351,93.2966,93.4357,138010.0
2024-11-06 09:40:00,94.11,94.25,93.79,93.87,89503.0,93.4854,93.6245,93.1675,93.247,89503.0
2024-11-06 09:45:00,93.87,93.9,93.34,93.41,98095.0,93.247,93.2768,92.7205,92.79,98095.0
2024-11-06 09:50:00,93.43,93.43,93.2,93.24,90431.0,92.8099,92.8099,92.5814,92.6212,90431.0
2024-11-06 09:55:00,93.25,93.33,93.08,93.29,77856.0,92.6311,92.7106,92.4622,92.6708,77856.0
2024-11-06 10:00:00,93.31,93.66,93.31,93.47,104193.0,92.6907,93.0384,92.6907,92.8496,104193.0
2024-11-06 10:05:00,93.48,93.62,93.32,93.58,76777.0,92.8596,92.9986,92.7006,92.9589,76777.0
2024-11-06 10:10:00,93.6,93.77,93.57,93.7,44844.0,92.9788,93.1476,92.949,93.0781,44844.0
2024-11-06 10:15:00,93.7,93.93,93.64,93.89,108976.0,93.0781,93.3066,93.0185,93.2668,108976.0
2024-11-06 10:20:00,93.9,94.08,93.85,94.03,103122.0,93.2768,93.4556,93.2271,93.4059,103122.0
2024-11-06 10:25:00,93.96,94.22,93.93,94.15,75820.0,93.3364,93.5947,93.3066,93.5251,75820.0
2024-11-06 10:30:00,94.15,94.21,93.97,94.01,63401.0,93.5251,93.5847,93.3463,93.386,63401.0
2024-11-06 10:35:00,94.0,94.03,93.74,93.8,43290.0,93.3761,93.4059,93.1178,93.1774,43290.0
2024-11-06 10:40:00,93.82,93.91,93.63,93.71,46842.0,93.1973,93.2867,93.0086,93.088,46842.0
2024-11-06 10:45:00,93.69,93.79,93.61,93.78,36708.0,93.0682,93.1675,92.9887,93.1576,36708.0
2024-11-06 10:50:00,93.71,93.71,93.39,93.51,53085.0,93.088,93.088,92.7702,92.8894,53085.0
2024-11-06 10:55:00,93.54,93.65,93.51,93.58,11328.0,92.9192,93.0284,92.8894,92.9589,11328.0
2024-11-06 11:00:00,93.58,93.58,93.39,93.46,13383.0,92.9589,92.9589,92.7702,92.8397,13383.0
2024-11-06 11:05:00,93.45,93.67,93.44,93.57,14500.0,92.8298,93.0483,92.8198,92.949,14500.0
2024-11-06 11:10:00,93.59,93.86,93.59,93.86,46690.0,92.9688,93.237,92.9688,93.237,46690.0
2024-11-06 11:15:00,93.86,93.9,93.73,93.78,24028.0,93.237,93.2768,93.1079,93.1576,24028.0
2024-11-06 11:20:00,93.81,93.81,93.6,93.78,13667.0,93.1874,93.1874,92.9788,93.1576,13667.0
2024-11-06 11:25:00,93.77,94.0,93.75,93.95,14085.0,93.1476,93.3761,93.1278,93.3264,14085.0
2024-11-06 11:30:00,93.97,94.07,93.96,93.98,17142.0,93.3463,93.4457,93.3364,93.3562,17142.0
2024-11-06 11:35:00,94.04,94.14,94.02,94.13,49913.0,93.4159,93.5152,93.396,93.5053,49913.0
2024-11-06 11:40:00,94.14,94.15,94.05,94.05,17896.0,93.5152,93.5251,93.4258,93.4258,17896.0
2024-11-06 11:45:00,94.03,94.11,94.02,94.08,8543.0,93.4059,93.4854,93.396,93.4556,8543.0
2024-11-06 11:50:00,94.09,94.13,94.02,94.09,7597.0,93.4655,93.5053,93.396,93.4655,7597.0
2024-11-06 11:55:00,94.1,94.15,94.09,94.15,16353.0,93.4755,93.5251,93.4655,93.5251,16353.0
2024-11-06 12:00:00,94.12,94.12,94.02,94.11,6103.0,93.4953,93.4953,93.396,93.4854,6103.0
2024-11-06 12:05:00,94.1,94.12,94.07,94.1,6717.0,93.4755,93.4953,93.4457,93.4755,6717.0
2024-11-06 12:10:00,94.08,94.23,94.08,94.2,14401.0,93.4556,93.6046,93.4556,93.5748,14401.0
2024-11-06 12:15:00,94.23,94.23,94.0,94.06,10225.0,93.6046,93.6046,93.3761,93.4357,10225.0
2024-11-06 12:20:00,94.05,94.11,94.02,94.08,9930.0,93.4258,93.4854,93.396,93.4556,9930.0
2024-11-06 12:25:00,94.07,94.16,94.04,94.12,13709.0,93.4457,93.5351,93.4159,93.4953,13709.0
2024-11-06 12:30:00,94.11,94.15,94.07,94.13,8000.0,93.4854,93.5251,93.4457,93.5053,8000.0
2024-11-06 12:35:00,94.13,94.21,94.1,94.15,10049.0,93.5053,93.5847,93.4755,93.5251,10049.0
2024-11-06 12:40:00,94.14,94.2,94.11,94.17,13662.0,93.5152,93.5748,93.4854,93.545,13662.0
2024-11-06 12:45:00,94.2,94.35,94.2,94.33,21979.0,93.5748,93.7238,93.5748,93.7039,21979.0
2024-11-06 12:50:00,94.31,94.33,94.2,94.3,84332.0,93.6841,93.7039,93.5748,93.6741,84332.0
2024-11-06 12:55:00,94.29,94.33,94.28,94.3,69509.0,93.6642,93.7039,93.6543,93.6741,69509.0
2024-11-06 13:00:00,94.3,94.43,94.26,94.38,32269.0,93.6741,93.8033,93.6344,93.7536,32269.0
2024-11-06 13:05:00,94.39,94.44,94.33,94.44,12111.0,93.7635,93.8132,93.7039,93.8132,12111.0
2024-11-06 13:10:00,94.43,94.52,94.4,94.5,15180.0,93.8033,93.8927,93.7735,93.8728,15180.0
2024-11-06 13:15:00,94.49,94.55,94.46,94.55,15631.0,93.8629,93.9225,93.8331,93.9225,15631.0
2024-11-06 13:20:00,94.55,94.55,94.4,94.48,127870.0,93.9225,93.9225,93.7735,93.8529,127870.0
2024-11-06 13:25:00,94.48,94.61,94.47,94.59,31202.0,93.8529,93.9821,93.843,93.9622,31202.0
2024-11-06 13:30:00,94.61,94.65,94.56,94.65,27118.0,93.9821,94.0218,93.9324,94.0218,27118.0
2024-11-06 13:35:00,94.63,94.65,94.57,94.59,26780.0,94.0019,94.0218,93.9423,93.9622,26780.0
2024-11-06 13:40:00,94.59,94.68,94.59,94.63,22221.0,93.9622,94.0516,93.9622,94.0019,22221.0
2024-11-06 13:45:00,94.66,94.74,94.66,94.73,17436.0,94.0317,94.1112,94.0317,94.1013,17436.0
2024-11-06 13:50:00,94.72,94.73,94.58,94.64,46156.0,94.0913,94.1013,93.9523,94.0119,46156.0
2024-11-06 13:55:00,94.63,94.66,94.54,94.61,19727.0,94.0019,94.0317,93.9125,93.9821,19727.0
2024-11-06 14:00:00,94.61,94.71,94.59,94.63,22626.0,93.9821,94.0814,93.9622,94.0019,22626.0
2024-11-06 14:05:00,94.61,94.63,94.48,94.56,18338.0,93.9821,94.0019,93.8529,93.9324,18338.0
2024-11-06 14:10:00,94.56,94.69,94.54,94.65,20739.0,93.9324,94.0615,93.9125,94.0218,20739.0
2024-11-06 14:15:00,94.63,94.66,94.59,94.65,18293.0,94.0019,94.0317,93.9622,94.0218,18293.0
2024-11-06 14:20:00,94.66,94.68,94.62,94.63,6633.0,94.0317,94.0516,93.992,94.0019,6633.0
2024-11-06 14:25:00,94.63,94.72,94.63,94.69,36672.0,94.0019,94.0913,94.0019,94.0615,36672.0
2024-11-06 14:30:00,94.69,94.8,94.68,94.69,18291.0,94.0615,94.1708,94.0516,94.0615,18291.0
2024-11-06 14:35:00,94.68,94.75,94.65,94.67,11459.0,94.0516,94.1211,94.0218,94.0417,11459.0
2024-11-06 14:40:00,94.66,94.66,94.58,94.61,16118.0,94.0317,94.0317,93.9523,93.9821,16118.0
2024-11-06 14:45:00,94.62,94.72,94.62,94.68,17057.0,93.992,94.0913,93.992,94.0516,17057.0
2024-11-06 14:50:00,94.67,94.67,94.57,94.63,13494.0,94.0417,94.0417,93.9423,94.0019,13494.0
2024-11-06 14:55:00,94.61,94.72,94.59,94.7,29526.0,93.9821,94.0913,93.9622,94.0715,29526.0
2024-11-06 15:00:00,94.68,94.76,94.66,94.69,7887.0,94.0516,94.1311,94.0317,94.0615,7887.0
2024-11-06 15:05:00,94.69,94.83,94.69,94.82,8716.0,94.0615,94.2006,94.0615,94.1907,8716.0
2024-11-06 15:10:00,94.84,94.99,94.79,94.98,16844.0,94.2105,94.3595,94.1609,94.3496,16844.0
2024-11-06 15:15:00,94.98,95.03,94.92,94.98,24779.0,94.3496,94.3993,94.29,94.3496,24779.0
2024-11-06 15:20:00,94.98,95.0,94.78,94.78,18638.0,94.3496,94.3695,94.1509,94.1509,18638.0
2024-11-06 15:25:00,94.84,94.93,94.84,94.88,15066.0,94.2105,94.2999,94.2105,94.2503,15066.0
2024-11-06 15:30:00,94.89,94.98,94.87,94.92,19139.0,94.2602,94.3496,94.2403,94.29,19139.0
2024-11-06 15:35:00,94.93,94.93,94.79,94.82,22582.0,94.2999,94.2999,94.1609,94.1907,22582.0
2024-11-06 15:40:00,94.8,94.98,94.78,94.96,26386.0,94.1708,94.3496,94.1509,94.3297,26386.0
2024-11-06 15:45:00,94.95,95.12,94.92,95.11,23016.0,94.3198,94.4887,94.29,94.4787,23016.0
2024-11-06 15:50:00,95.08,95.11,94.74,94.81,41615.0,94.4489,94.4787,94.1112,94.1807,41615.0
2024-11-06 15:55:00,94.85,94.95,94.74,94.84,140018.0,94.2205,94.3198,94.1112,94.2105,140018.0
2024-11-07 09:30:00,95.49,95.64,95.48,95.58,171336.0,94.8562,95.0052,94.8463,94.9456,171336.0
2024-11-07 09:35:00,95.53,95.63,95.5,95.59,41271.0,94.896,94.9953,94.8662,94.9556,41271.0
2024-11-07 09:40:00,95.58,95.71,95.51,95.51,41731.0,94.9456,95.0748,94.8761,94.8761,41731.0
2024-11-07 09:45:00,95.5,95.63,95.48,95.58,46848.0,94.8662,94.9953,94.8463,94.9456,46848.0
2024-11-07 09:50:00,95.56,95.73,95.56,95.66,22862.0,94.9258,95.0946,94.9258,95.0251,22862.0
2024-11-07 09:55:00,95.67,95.8,95.67,95.78,55117.0,95.035,95.1642,95.035,95.1443,55117.0
2024-11-07 10:00:00,95.77,95.82,95.73,95.78,22099.0,95.1344,95.184,95.0946,95.1443,22099.0
2024-11-07 10:05:00,95.78,95.86,95.72,95.84,22384.0,95.1443,95.2238,95.0847,95.2039,22384.0
2024-11-07 10:10:00,95.84,95.88,95.81,95.84,12315.0,95.2039,95.2436,95.1741,95.2039,12315.0
2024-11-07 10:15:00,95.84,95.86,95.73,95.82,18843.0,95.2039,95.2238,95.0946,95.184,18843.0
2024-11-07 10:20:00,95.84,95.88,95.76,95.88,38107.0,95.2039,95.2436,95.1244,95.2436,38107.0
2024-11-07 10:25:00,95.89,95.91,95.79,95.86,21290.0,95.2536,95.2734,95.1542,95.2238,21290.0
2024-11-07 10:30:00,95.89,95.94,95.81,95.85,37453.0,95.2536,95.3032,95.1741,95.2138,37453.0
2024-11-07 10:35:00,95.88,95.96,95.85,95.88,8388.0,95.2436,95.3231,95.2138,95.2436,8388.0
2024-11-07 10:40:00,95.93,95.97,95.91,95.97,8882.0,95.2933,95.333,95.2734,95.333,8882.0
2024-11-07 10:45:00,95.97,96.09,95.97,96.09,28555.0,95.333,95.4522,95.333,95.4522,28555.0
2024-11-07 10:50:00,96.09,96.1,96.02,96.03,14537.0,95.4522,95.4622,95.3827,95.3926,14537.0
2024-11-07 10:55:00,96.04,96.08,96.01,96.04,15714.0,95.4026,95.4423,95.3728,95.4026,15714.0
2024-11-07 11:00:00,96.07,96.1,95.94,95.97,38480.0,95.4324,95.4622,95.3032,95.333,38480.0
2024-11-07 11:05:00,95.96,95.96,95.86,95.9,124626.0,95.3231,95.3231,95.2238,95.2635,124626.0
2024-11-07 11:10:00,95.88,95.95,95.83,95.94,29163.0,95.2436,95.3132,95.194,95.3032,29163.0
2024-11-07 11:15:00,95.88,95.97,95.88,95.95,7846.0,95.2436,95.333,95.2436,95.3132,7846.0
2024-11-07 11:20:00,95.96,96.04,95.93,96.03,4596.0,95.3231,95.4026,95.2933,95.3926,4596.0
2024-11-07 11:25:00,96.0,96.01,95.95,95.98,6421.0,95.3628,95.3728,95.3132,95.343,6421.0
2024-11-07 11:30:00,95.98,96.06,95.97,96.04,27741.0,95.343,95.4224,95.333,95.4026,27741.0
2024-11-07 11:35:00,96.04,96.07,96.01,96.04,7572.0,95.4026,95.4324,95.3728,95.4026,7572.0
2024-11-07 11:40:00,96.05,96.06,96.03,96.05,5475.0,95.4125,95.4224,95.3926,95.4125,5475.0
2024-11-07 11:45:00,96.04,96.08,96.0,96.08,8603.0,95.4026,95.4423,95.3628,95.4423,8603.0
2024-11-07 11:50:00,96.09,96.14,96.08,96.13,6340.0,95.4522,95.5019,95.4423,95.492,6340.0
2024-11-07 11:55:00,96.14,96.19,96.13,96.15,23679.0,95.5019,95.5516,95.492,95.5118,23679.0
2024-11-07 12:00:00,96.14,96.14,96.04,96.05,23148.0,95.5019,95.5019,95.4026,95.4125,23148.0
2024-11-07 12:05:00,96.07,96.11,96.04,96.1,10906.0,95.4324,95.4721,95.4026,95.4622,10906.0
2024-11-07 12:10:00,96.08,96.2,96.08,96.19,5391.0,95.4423,95.5615,95.4423,95.5516,5391.0
2024-11-07 12:15:00,96.17,96.17,96.13,96.13,2717.0,95.5317,95.5317,95.492,95.492,2717.0
2024-11-07 12:20:00,96.11,96.18,96.1,96.13,8388.0,95.4721,95.5416,95.4622,95.492,8388.0
2024-11-07 12:25:00,96.13,96.18,96.13,96.18,3950.0,95.492,95.5416,95.492,95.5416,3950.0
2024-11-07 12:30:00,96.17,96.24,96.1,96.12,3539.0,95.5317,95.6012,95.4622,95.482,3539.0
2024-11-07 12:35:00,96.13,96.19,96.13,96.19,8156.0,95.492,95.5516,95.492,95.5516,8156.0
2024-11-07 12:40:00,96.18,96.21,96.15,96.2,5420.0,95.5416,95.5714,95.5118,95.5615,5420.0
2024-11-07 12:45:00,96.2,96.29,96.2,96.26,10585.0,95.5615,95.6509,95.5615,95.6211,10585.0
2024-11-07 12:50:00,96.26,96.26,96.21,96.23,5696.0,95.6211,95.6211,95.5714,95.5913,5696.0
2024-11-07 12:55:00,96.23,96.25,96.2,96.22,5643.0,95.5913,95.6112,95.5615,95.5814,5643.0
2024-11-07 13:00:00,96.22,96.24,96.19,96.2,8012.0,95.5814,95.6012,95.5516,95.5615,8012.0
2024-11-07 13:05:00,96.2,96.2,96.09,96.1,21650.0,95.5615,95.5615,95.4522,95.4622,21650.0
2024-11-07 13:10:00,96.09,96.1,95.99,96.07,31914.0,95.4522,95.4622,95.3529,95.4324,31914.0
2024-11-07 13:15:00,96.06,96.08,95.99,96.02,10921.0,95.4224,95.4423,95.3529,95.3827,10921.0
2024-11-07 13:20:00,96.03,96.09,96.03,96.05,4601.0,95.3926,95.4522,95.3926,95.4125,4601.0
2024-11-07 13:25:00,96.07,96.09,96.06,96.06,3355.0,95.4324,95.4522,95.4224,95.4224,3355.0
2024-11-07 13:30:00,96.03,96.03,95.92,95.94,3868.0,95.3926,95.3926,95.2834,95.3032,3868.0
2024-11-07 13:35:00,95.96,96.03,95.92,96.02,6251.0,95.3231,95.3926,95.2834,95.3827,6251.0
2024-11-07 13:40:00,95.99,95.99,95.85,95.9,16061.0,95.3529,95.3529,95.2138,95.2635,16061.0
2024-11-07 13:45:00,95.91,95.93,95.87,95.92,4528.0,95.2734,95.2933,95.2337,95.2834,4528.0
2024-11-07 13:50:00,95.97,96.12,95.97,96.11,18591.0,95.333,95.482,95.333,95.4721,18591.0
2024-11-07 13:55:00,96.13,96.13,95.99,95.99,21858.0,95.492,95.492,95.3529,95.3529,21858.0
2024-11-07 14:00:00,95.98,96.23,95.87,95.98,20289.0,95.343,95.5913,95.2337,95.343,20289.0
2024-11-07 14:05:00,95.92,96.14,95.92,96.1,11335.0,95.2834,95.5019,95.2834,95.4622,11335.0
2024-11-07 14:10:00,96.1,96.11,96.0,96.05,28301.0,95.4622,95.4721,95.3628,95.4125,28301.0
2024-11-07 14:15:00,96.07,96.15,96.05,96.05,8732.0,95.4324,95.5118,95.4125,95.4125,8732.0
2024-11-07 14:20:00,96.05,96.06,95.92,95.98,11061.0,95.4125,95.4224,95.2834,95.343,11061.0
2024-11-07 14:25:00,96.01,96.11,96.0,96.0,11147.0,95.3728,95.4721,95.3628,95.3628,11147.0
2024-11-07 14:30:00,96.05,96.26,96.04,96.17,40008.0,95.4125,95.6211,95.4026,95.5317,40008.0
2024-11-07 14:35:00,96.19,96.2,96.1,96.14,17911.0,95.5516,95.5615,95.4622,95.5019,17911.0
2024-11-07 14:40:00,96.1,96.1,95.79,95.98,37306.0,95.4622,95.4622,95.1542,95.343,37306.0
2024-11-07 14:45:00,95.99,96.25,95.9,96.2,16581.0,95.3529,95.6112,95.2635,95.5615,16581.0
2024-11-07 14:50:00,96.23,96.31,96.08,96.09,9986.0,95.5913,95.6708,95.4423,95.4522,9986.0
2024-11-07 14:55:00,96.12,96.41,96.12,96.39,30650.0,95.482,95.7701,95.482,95.7503,30650.0
2024-11-07 15:00:00,96.38,96.4,96.29,96.37,12953.0,95.7403,95.7602,95.6509,95.7304,12953.0
2024-11-07 15:05:00,96.32,96.37,96.28,96.35,21040.0,95.6807,95.7304,95.641,95.7105,21040.0
2024-11-07 15:10:00,96.37,96.52,96.35,96.52,26326.0,95.7304,95.8794,95.7105,95.8794,26326.0
2024-11-07 15:15:00,96.52,96.62,96.51,96.54,17186.0,95.8794,95.9787,95.8695,95.8993,17186.0
2024-11-07 15:20:00,96.59,96.62,96.42,96.57,16085.0,95.9489,95.9787,95.7801,95.9291,16085.0
2024-11-07 15:25:00,96.55,96.58,96.49,96.49,12310.0,95.9092,95.939,95.8496,95.8496,12310.0
2024-11-07 15:30:00,96.48,96.54,96.45,96.45,41085.0,95.8397,95.8993,95.8099,95.8099,41085.0
2024-11-07 15:35:00,96.43,96.43,96.35,96.35,13000.0,95.79,95.79,95.7105,95.7105,13000.0
2024-11-07 15:40:00,96.35,96.48,96.34,96.41,15548.0,95.7105,95.8397,95.7006,95.7701,15548.0
2024-11-07 15:45:00,96.42,96.55,96.42,96.44,22551.0,95.7801,95.9092,95.7801,95.7999,22551.0
2024-11-07 15:50:00,96.43,96.43,96.2,96.24,67224.0,95.79,95.79,95.5615,95.6012,67224.0
2024-11-07 15:55:00,96.25,96.4,96.17,96.3,105328.0,95.6112,95.7602,95.5317,95.6609,105328.0
2024-11-08 09:30:00,96.42,96.62,96.42,96.52,78285.0,95.7801,95.9787,95.7801,95.8794,78285.0
2024-11-08 09:35:00,96.54,96.63,96.48,96.55,31410.0,95.8993,95.9887,95.8397,95.9092,31410.0
2024-11-08 09:40:00,96.56,96.6,96.45,96.5,40117.0,95.9191,95.9589,95.8099,95.8595,40117.0
2024-11-08 09:45:00,96.48,96.68,96.46,96.67,13785.0,95.8397,96.0383,95.8198,96.0284,13785.0
2024-11-08 09:50:00,96.66,96.7,96.6,96.67,30369.0,96.0185,96.0582,95.9589,96.0284,30369.0
2024-11-08 09:55:00,96.67,96.76,96.66,96.76,16899.0,96.0284,96.1178,96.0185,96.1178,16899.0
2024-11-08 10:00:00,96.75,96.84,96.61,96.62,16773.0,96.1079,96.1973,95.9688,95.9787,16773.0
2024-11-08 10:05:00,96.6,96.7,96.55,96.61,11875.0,95.9589,96.0582,95.9092,95.9688,11875.0
2024-11-08 10:10:00,96.61,96.64,96.57,96.63,7529.0,95.9688,95.9986,95.9291,95.9887,7529.0
2024-11-08 10:15:00,96.58,96.77,96.57,96.75,8392.0,95.939,96.1277,95.9291,96.1079,8392.0
2024-11-08 10:20:00,96.74,96.84,96.73,96.73,16845.0,96.0979,96.1973,96.088,96.088,16845.0
2024-11-08 10:25:00,96.75,96.86,96.74,96.8,13020.0,96.1079,96.2171,96.0979,96.1575,13020.0
2024-11-08 10:30:00,96.79,96.9,96.79,96.88,14459.0,96.1476,96.2569,96.1476,96.237,14459.0
2024-11-08 10:35:00,96.89,96.89,96.77,96.81,8391.0,96.2469,96.2469,96.1277,96.1675,8391.0
2024-11-08 10:40:00,96.78,96.88,96.78,96.85,2336.0,96.1377,96.237,96.1377,96.2072,2336.0
2024-11-08 10:45:00,96.84,96.95,96.84,96.89,9183.0,96.1973,96.3065,96.1973,96.2469,9183.0
2024-11-08 10:50:00,96.93,96.99,96.91,96.97,5145.0,96.2867,96.3463,96.2668,96.3264,5145.0
2024-11-08 10:55:00,96.95,96.95,96.9,96.95,33321.0,96.3065,96.3065,96.2569,96.3065,33321.0
2024-11-08 11:00:00,96.92,96.92,96.8,96.88,13023.0,96.2767,96.2767,96.1575,96.237,13023.0
2024-11-08 11:05:00,96.92,96.96,96.9,96.95,5049.0,96.2767,96.3165,96.2569,96.3065,5049.0
2024-11-08 11:10:00,96.95,97.0,96.95,96.97,3507.0,96.3065,96.3562,96.3065,96.3264,3507.0
2024-11-08 11:15:00,96.98,96.99,96.96,96.98,3062.0,96.3363,96.3463,96.3165,96.3363,3062.0
2024-11-08 11:20:00,96.99,97.0,96.96,97.0,4571.0,96.3463,96.3562,96.3165,96.3562,4571.0
2024-11-08 11:25:00,97.0,97.03,96.99,97.01,3717.0,96.3562,96.386,96.3463,96.3661,3717.0
2024-11-08 11:30:00,97.01,97.04,96.98,96.98,8215.0,96.3661,96.3959,96.3363,96.3363,8215.0
2024-11-08 11:35:00,97.0,97.03,96.96,96.96,4085.0,96.3562,96.386,96.3165,96.3165,4085.0
2024-11-08 11:40:00,96.99,96.99,96.9,96.92,6295.0,96.3463,96.3463,96.2569,96.2767,6295.0
2024-11-08 11:45:00,96.92,96.99,96.9,96.99,5344.0,96.2767,96.3463,96.2569,96.3463,5344.0
2024-11-08 11:50:00,97.01,97.02,96.97,97.01,3402.0,96.3661,96.3761,96.3264,96.3661,3402.0
2024-11-08 11:55:00,97.05,97.06,96.98,96.99,6061.0,96.4059,96.4158,96.3363,96.3463,6061.0
2024-11-08 12:00:00,96.97,97.01,96.89,96.91,14500.0,96.3264,96.3661,96.2469,96.2668,14500.0
2024-11-08 12:05:00,96.91,96.92,96.85,96.9,8073.0,96.2668,96.2767,96.2072,96.2569,8073.0
2024-11-08 12:10:00,96.92,96.92,96.83,96.84,8846.0,96.2767,96.2767,96.1873,96.1973,8846.0
2024-11-08 12:15:00,96.85,96.91,96.84,96.91,817.0,96.2072,96.2668,96.1973,96.2668,817.0
2024-11-08 12:20:00,96.92,96.98,96.9,96.9,4885.0,96.2767,96.3363,96.2569,96.2569,4885.0
2024-11-08 12:25:00,96.9,96.94,96.89,96.89,15167.0,96.2569,96.2966,96.2469,96.2469,15167.0
2024-11-08 12:30:00,96.89,97.04,96.89,97.04,3972.0,96.2469,96.3959,96.2469,96.3959,3972.0
2024-11-08 12:35:00,97.06,97.11,97.05,97.07,28012.0,96.4158,96.4655,96.4059,96.4257,28012.0
2024-11-08 12:40:00,97.04,97.06,96.98,96.98,5071.0,96.3959,96.4158,96.3363,96.3363,5071.0
2024-11-08 12:45:00,97.06,97.07,97.04,97.05,3566.0,96.4158,96.4257,96.3959,96.4059,3566.0
2024-11-08 12:50:00,97.08,97.11,97.07,97.11,3335.0,96.4357,96.4655,96.4257,96.4655,3335.0
2024-11-08 12:55:00,97.12,97.12,97.03,97.03,2879.0,96.4754,96.4754,96.386,96.386,2879.0
2024-11-08 13:00:00,97.04,97.07,97.0,97.07,3304.0,96.3959,96.4257,96.3562,96.4257,3304.0
2024-11-08 13:05:00,97.06,97.09,97.06,97.06,3680.0,96.4158,96.4456,96.4158,96.4158,3680.0
2024-11-08 13:10:00,97.06,97.08,97.06,97.06,4145.0,96.4158,96.4357,96.4158,96.4158,4145.0
2024-11-08 13:15:00,97.08,97.09,97.04,97.05,1855.0,96.4357,96.4456,96.3959,96.4059,1855.0
2024-11-08 13:20:00,97.05,97.09,97.01,97.02,2942.0,96.4059,96.4456,96.3661,96.3761,2942.0
2024-11-08 13:25:00,97.06,97.08,97.05,97.07,2476.0,96.4158,96.4357,96.4059,96.4257,2476.0
2024-11-08 13:30:00,97.07,97.19,97.07,97.17,23264.0,96.4257,96.5449,96.4257,96.5251,23264.0
2024-11-08 13:35:00,97.15,97.31,97.15,97.27,16618.0,96.5052,96.6641,96.5052,96.6244,16618.0
2024-11-08 13:40:00,97.28,97.3,97.26,97.3,4118.0,96.6343,96.6542,96.6145,96.6542,4118.0
2024-11-08 13:45:00,97.32,97.36,97.28,97.29,8918.0,96.6741,96.7138,96.6343,96.6443,8918.0
2024-11-08 13:50:00,97.29,97.3,97.21,97.21,25084.0,96.6443,96.6542,96.5648,96.5648,25084.0
2024-11-08 13:55:00,97.23,97.4,97.2,97.37,7424.0,96.5847,96.7535,96.5549,96.7237,7424.0
2024-11-08 14:00:00,97.31,97.35,97.23,97.3,3741.0,96.6641,96.7039,96.5847,96.6542,3741.0
2024-11-08 14:05:00,97.32,97.38,97.32,97.38,7467.0,96.6741,96.7337,96.6741,96.7337,7467.0
2024-11-08 14:10:00,97.37,97.39,97.32,97.35,6060.0,96.7237,96.7436,96.6741,96.7039,6060.0
2024-11-08 14:15:00,97.36,97.4,97.33,97.33,3478.0,96.7138,96.7535,96.684,96.684,3478.0
2024-11-08 14:20:00,97.34,97.36,97.32,97.35,7233.0,96.6939,96.7138,96.6741,96.7039,7233.0
2024-11-08 14:25:00,97.35,97.42,97.35,97.42,8614.0,96.7039,96.7734,96.7039,96.7734,8614.0
2024-11-08 14:30:00,97.4,97.42,97.38,97.39,7087.0,96.7535,96.7734,96.7337,96.7436,7087.0
2024-11-08 14:35:00,97.43,97.49,97.42,97.49,6163.0,96.7834,96.843,96.7734,96.843,6163.0
2024-11-08 14:40:00,97.49,97.53,97.47,97.5,10913.0,96.843,96.8827,96.8231,96.8529,10913.0
2024-11-08 14:45:00,97.5,97.5,97.39,97.39,9501.0,96.8529,96.8529,96.7436,96.7436,9501.0
2024-11-08 14:50:00,97.39,97.4,97.34,97.35,17049.0,96.7436,96.7535,96.6939,96.7039,17049.0
2024-11-08 14:55:00,97.35,97.38,97.31,97.31,6617.0,96.7039,96.7337,96.6641,96.6641,6617.0
2024-11-08 15:00:00,97.28,97.28,97.13,97.24,26762.0,96.6343,96.6343,96.4853,96.5946,26762.0
2024-11-08 15:05:00,97.23,97.29,97.19,97.25,7186.0,96.5847,96.6443,96.5449,96.6045,7186.0
2024-11-08 15:10:00,97.25,97.27,97.17,97.2,2830.0,96.6045,96.6244,96.5251,96.5549,2830.0
2024-11-08 15:15:00,97.2,97.25,97.19,97.21,30181.0,96.5549,96.6045,96.5449,96.5648,30181.0
2024-11-08 15:20:00,97.21,97.22,97.08,97.15,9666.0,96.5648,96.5747,96.4357,96.5052,9666.0
2024-11-08 15:25:00,97.17,97.23,97.09,97.09,5469.0,96.5251,96.5847,96.4456,96.4456,5469.0
2024-11-08 15:30:00,97.09,97.09,96.97,96.97,19091.0,96.4456,96.4456,96.3264,96.3264,19091.0
2024-11-08 15:35:00,96.98,97.06,96.96,97.06,17727.0,96.3363,96.4158,96.3165,96.4158,17727.0
2024-11-08 15:40:00,97.02,97.02,96.9,96.91,6922.0,96.3761,96.3761,96.2569,96.2668,6922.0
2024-11-08 15:45:00,96.94,96.98,96.93,96.94,15275.0,96.2966,96.3363,96.2867,96.2966,15275.0
2024-11-08 15:50:00,96.92,97.03,96.89,97.01,31519.0,96.2767,96.386,96.2469,96.3661,31519.0
2024-11-08 15:55:00,96.97,97.1,96.93,97.1,120090.0,96.3264,96.4555,96.2867,96.4555,120090.0
2024-11-11 09:30:00,97.61,97.7,97.49,97.5,202471.0,96.9622,97.0516,96.843,96.8529,202471.0
2024-11-11 09:35:00,97.52,97.66,97.49,97.63,32157.0,96.8728,97.0118,96.843,96.982,32157.0
2024-11-11 09:40:00,97.64,97.7,97.43,97.44,39345.0,96.992,97.0516,96.7834,96.7933,39345.0
2024-11-11 09:45:00,97.48,97.48,97.3,97.37,66377.0,96.833,96.833,96.6542,96.7237,66377.0
2024-11-11 09:50:00,97.36,97.45,97.36,97.39,38216.0,96.7138,96.8032,96.7138,96.7436,38216.0
2024-11-11 09:55:00,97.39,97.43,97.31,97.38,20324.0,96.7436,96.7834,96.6641,96.7337,20324.0
2024-11-11 10:00:00,97.37,97.39,97.31,97.31,13777.0,96.7237,96.7436,96.6641,96.6641,13777.0
2024-11-11 10:05:00,97.3,97.33,97.23,97.28,33363.0,96.6542,96.684,96.5847,96.6343,33363.0
2024-11-11 10:10:00,97.27,97.4,97.27,97.32,28420.0,96.6244,96.7535,96.6244,96.6741,28420.0
2024-11-11 10:15:00,97.31,97.37,97.26,97.29,29830.0,96.6641,96.7237,96.6145,96.6443,29830.0
2024-11-11 10:20:00,97.32,97.34,97.17,97.33,37231.0,96.6741,96.6939,96.5251,96.684,37231.0
2024-11-11 10:25:00,97.33,97.38,97.3,97.31,10276.0,96.684,96.7337,96.6542,96.6641,10276.0
2024-11-11 10:30:00,97.31,97.44,97.31,97.4,13496.0,96.6641,96.7933,96.6641,96.7535,13496.0
2024-11-11 10:35:00,97.4,97.58,97.4,97.58,23302.0,96.7535,96.9324,96.7535,96.9324,23302.0
2024-11-11 10:40:00,97.61,97.62,97.38,97.38,25836.0,96.9622,96.9721,96.7337,96.7337,25836.0
2024-11-11 10:45:00,97.37,97.47,97.37,97.47,20661.0,96.7237,96.8231,96.7237,96.8231,20661.0
2024-11-11 10:50:00,97.45,97.53,97.4,97.53,10045.0,96.8032,96.8827,96.7535,96.8827,10045.0
2024-11-11 10:55:00,97.56,97.6,97.53,97.56,20230.0,96.9125,96.9522,96.8827,96.9125,20230.0
2024-11-11 11:00:00,97.55,97.63,97.53,97.54,6855.0,96.9026,96.982,96.8827,96.8926,6855.0
2024-11-11 11:05:00,97.54,97.56,97.45,97.53,22013.0,96.8926,96.9125,96.8032,96.8827,22013.0
2024-11-11 11:10:00,97.54,97.54,97.43,97.46,3282.0,96.8926,96.8926,96.7834,96.8132,3282.0
2024-11-11 11:15:00,97.46,97.46,97.36,97.45,13936.0,96.8132,96.8132,96.7138,96.8032,13936.0
2024-11-11 11:20:00,97.46,97.48,97.45,97.45,6867.0,96.8132,96.833,96.8032,96.8032,6867.0
2024-11-11 11:25:00,97.4,97.4,97.35,97.37,8001.0,96.7535,96.7535,96.7039,96.7237,8001.0
2024-11-11 11:30:00,97.36,97.41,97.33,97.38,3488.0,96.7138,96.7635,96.684,96.7337,3488.0
2024-11-11 11:35:00,97.42,97.5,97.41,97.48,7805.0,96.7734,96.8529,96.7635,96.833,7805.0
2024-11-11 11:40:00,97.44,97.46,97.39,97.45,4715.0,96.7933,96.8132,96.7436,96.8032,4715.0
2024-11-11 11:45:00,97.42,97.46,97.38,97.45,13837.0,96.7734,96.8132,96.7337,96.8032,13837.0
2024-11-11 11:50:00,97.44,97.44,97.4,97.4,3433.0,96.7933,96.7933,96.7535,96.7535,3433.0
2024-11-11 11:55:00,97.43,97.49,97.41,97.49,2310.0,96.7834,96.843,96.7635,96.843,2310.0
2024-11-11 12:00:00,97.46,97.51,97.42,97.45,7457.0,96.8132,96.8628,96.7734,96.8032,7457.0
2024-11-11 12:05:00,97.43,97.45,97.37,97.39,12341.0,96.7834,96.8032,96.7237,96.7436,12341.0
2024-11-11 12:10:00,97.4,97.4,97.35,97.37,8286.0,96.7535,96.7535,96.7039,96.7237,8286.0
2024-11-11 12:15:00,97.38,97.39,97.25,97.26,3406.0,96.7337,96.7436,96.6045,96.6145,3406.0
2024-11-11 12:20:00,97.3,97.34,97.24,97.26,7983.0,96.6542,96.6939,96.5946,96.6145,7983.0
2024-11-11 12:25:00,97.25,97.27,97.23,97.27,16713.0,96.6045,96.6244,96.5847,96.6244,16713.0
2024-11-11 12:30:00,97.26,97.34,97.24,97.32,8848.0,96.6145,96.6939,96.5946,96.6741,8848.0
2024-11-11 12:35:00,97.32,97.32,97.23,97.23,7962.0,96.6741,96.6741,96.5847,96.5847,7962.0
2024-11-11 12:40:00,97.24,97.25,97.17,97.22,22761.0,96.5946,96.6045,96.5251,96.5747,22761.0
2024-11-11 12:45:00,97.2,97.2,97.12,97.14,45190.0,96.5549,96.5549,96.4754,96.4953,45190.0
2024-11-11 12:50:00,97.13,97.25,97.1,97.2,46796.0,96.4853,96.6045,96.4555,96.5549,46796.0
2024-11-11 12:55:00,97.18,97.18,97.07,97.08,43050.0,96.535,96.535,96.4257,96.4357,43050.0
2024-11-11 13:00:00,97.06,97.06,96.81,96.91,60269.0,96.4158,96.4158,96.1675,96.2668,60269.0
2024-11-11 13:05:00,96.9,96.94,96.8,96.91,45162.0,96.2569,96.2966,96.1575,96.2668,45162.0
2024-11-11 13:10:00,96.91,96.92,96.79,96.89,102590.0,96.2668,96.2767,96.1476,96.2469,102590.0
2024-11-11 13:15:00,96.9,96.93,96.82,96.83,98707.0,96.2569,96.2867,96.1774,96.1873,98707.0
2024-11-11 13:20:00,96.85,96.85,96.67,96.75,28796.0,96.2072,96.2072,96.0284,96.1079,28796.0
2024-11-11 13:25:00,96.73,96.94,96.73,96.94,30819.0,96.088,96.2966,96.088,96.2966,30819.0
2024-11-11 13:30:00,96.93,96.93,96.86,96.88,12844.0,96.2867,96.2867,96.2171,96.237,12844.0
2024-11-11 13:35:00,96.88,97.02,96.87,96.99,26697.0,96.237,96.3761,96.2271,96.3463,26697.0
2024-11-11 13:40:00,97.02,97.06,96.99,97.03,11701.0,96.3761,96.4158,96.3463,96.386,11701.0
2024-11-11 13:45:00,97.02,97.12,97.01,97.08,23531.0,96.3761,96.4754,96.3661,96.4357,23531.0
2024-11-11 13:50:00,97.09,97.19,97.08,97.12,16525.0,96.4456,96.5449,96.4357,96.4754,16525.0
2024-11-11 13:55:00,97.13,97.14,97.06,97.08,13174.0,96.4853,96.4953,96.4158,96.4357,13174.0
2024-11-11 14:00:00,97.07,97.1,97.04,97.05,20745.0,96.4257,96.4555,96.3959,96.4059,20745.0
2024-11-11 14:05:00,97.05,97.11,97.04,97.09,26637.0,96.4059,96.4655,96.3959,96.4456,26637.0
2024-11-11 14:10:00,97.08,97.08,97.0,97.02,5358.0,96.4357,96.4357,96.3562,96.3761,5358.0
2024-11-11 14:15:00,97.04,97.1,97.01,97.01,11200.0,96.3959,96.4555,96.3661,96.3661,11200.0
2024-11-11 14:20:00,97.03,97.06,97.02,97.05,6120.0,96.386,96.4158,96.3761,96.4059,6120.0
2024-11-11 14:25:00,97.05,97.1,97.02,97.06,4341.0,96.4059,96.4555,96.3761,96.4158,4341.0
2024-11-11 14:30:00,97.04,97.12,97.01,97.12,11480.0,96.3959,96.4754,96.3661,96.4754,11480.0
2024-11-11 14:35:00,97.12,97.13,97.09,97.1,1622.0,96.4754,96.4853,96.4456,96.4555,1622.0
2024-11-11 14:40:00,97.11,97.11,97.09,97.09,1131.0,96.4655,96.4655,96.4456,96.4456,1131.0
2024-11-11 14:45:00,97.09,97.11,97.02,97.11,6960.0,96.4456,96.4655,96.3761,96.4655,6960.0
2024-11-11 14:50:00,97.11,97.11,97.03,97.06,15302.0,96.4655,96.4655,96.386,96.4158,15302.0
2024-11-11 14:55:00,97.06,97.09,97.05,97.09,15457.0,96.4158,96.4456,96.4059,96.4456,15457.0
2024-11-11 15:00:00,97.09,97.1,97.02,97.05,13756.0,96.4456,96.4555,96.3761,96.4059,13756.0
2024-11-11 15:05:00,97.07,97.13,97.06,97.13,16628.0,96.4257,96.4853,96.4158,96.4853,16628.0
2024-11-11 15:10:00,97.13,97.18,97.09,97.12,20791.0,96.4853,96.535,96.4456,96.4754,20791.0
2024-11-11 15:15:00,97.12,97.14,97.07,97.12,15549.0,96.4754,96.4953,96.4257,96.4754,15549.0
2024-11-11 15:20:00,97.12,97.14,97.08,97.09,19406.0,96.4754,96.4953,96.4357,96.4456,19406.0
2024-11-11 15:25:00,97.09,97.1,97.04,97.09,17188.0,96.4456,96.4555,96.3959,96.4456,17188.0
2024-11-11 15:30:00,97.08,97.1,97.0,97.09,24413.0,96.4357,96.4555,96.3562,96.4456,24413.0
2024-11-11 15:35:00,97.09,97.14,97.07,97.14,22083.0,96.4456,96.4953,96.4257,96.4953,22083.0
2024-11-11 15:40:00,97.14,97.17,97.07,97.09,22922.0,96.4953,96.5251,96.4257,96.4456,22922.0
2024-11-11 15:45:00,97.09,97.09,96.99,97.04,43271.0,96.4456,96.4456,96.3463,96.3959,43271.0
2024-11-11 15:50:00,97.04,97.16,97.02,97.07,25144.0,96.3959,96.5151,96.3761,96.4257,25144.0
2024-11-11 15:55:00,97.07,97.27,97.0,97.24,108695.0,96.4257,96.6244,96.3562,96.5946,108695.0
2024-11-12 09:30:00,97.2,97.28,97.1,97.22,81412.0,96.5549,96.6343,96.4555,96.5747,81412.0
2024-11-12 09:35:00,97.22,97.4,97.22,97.33,31225.0,96.5747,96.7535,96.5747,96.684,31225.0
2024-11-12 09:40:00,97.35,97.38,97.3,97.31,22792.0,96.7039,96.7337,96.6542,96.6641,22792.0
2024-11-12 09:45:00,97.31,97.31,97.22,97.29,4832.0,96.6641,96.6641,96.5747,96.6443,4832.0
2024-11-12 09:50:00,97.28,97.32,97.26,97.27,7601.0,96.6343,96.6741,96.6145,96.6244,7601.0
2024-11-12 09:55:00,97.28,97.33,97.23,97.29,40640.0,96.6343,96.684,96.5847,96.6443,40640.0
2024-11-12 10:00:00,97.3,97.31,97.02,97.02,43815.0,96.6542,96.6641,96.3761,96.3761,43815.0
2024-11-12 10:05:00,97.03,97.06,96.92,97.02,31050.0,96.386,96.4158,96.2767,96.3761,31050.0
2024-11-12 10:10:00,97.04,97.18,97.02,97.08,26723.0,96.3959,96.535,96.3761,96.4357,26723.0
2024-11-12 10:15:00,97.11,97.11,96.99,97.03,13263.0,96.4655,96.4655,96.3463,96.386,13263.0
2024-11-12 10:20:00,97.0,97.03,96.95,97.0,16923.0,96.3562,96.386,96.3065,96.3562,16923.0
2024-11-12 10:25:00,97.0,97.06,97.0,97.01,6250.0,96.3562,96.4158,96.3562,96.3661,6250.0
2024-11-12 10:30:00,96.98,97.04,96.92,97.04,17223.0,96.3363,96.3959,96.2767,96.3959,17223.0
2024-11-12 10:35:00,97.04,97.11,96.97,97.0,10568.0,96.3959,96.4655,96.3264,96.3562,10568.0
2024-11-12 10:40:00,97.0,97.03,96.87,96.89,14111.0,96.3562,96.386,96.2271,96.2469,14111.0
2024-11-12 10:45:00,96.87,96.94,96.84,96.91,27067.0,96.2271,96.2966,96.1973,96.2668,27067.0
2024-11-12 10:50:00,96.9,96.93,96.8,96.81,4055.0,96.2569,96.2867,96.1575,96.1675,4055.0
2024-11-12 10:55:00,96.81,96.86,96.73,96.74,68950.0,96.1675,96.2171,96.088,96.0979,68950.0
2024-11-12 11:00:00,96.74,96.82,96.73,96.81,14920.0,96.0979,96.1774,96.088,96.1675,14920.0
2024-11-12 11:05:00,96.79,96.79,96.73,96.73,7393.0,96.1476,96.1476,96.088,96.088,7393.0
2024-11-12 11:10:00,96.72,96.77,96.68,96.69,14959.0,96.0781,96.1277,96.0383,96.0483,14959.0
2024-11-12 11:15:00,96.72,96.84,96.71,96.84,19747.0,96.0781,96.1973,96.0681,96.1973,19747.0
2024-11-12 11:20:00,96.83,96.84,96.67,96.67,12499.0,96.1873,96.1973,96.0284,96.0284,12499.0
2024-11-12 11:25:00,96.69,96.77,96.68,96.73,22001.0,96.0483,96.1277,96.0383,96.088,22001.0
2024-11-12 11:30:00,96.71,96.74,96.68,96.7,3409.0,96.0681,96.0979,96.0383,96.0582,3409.0
2024-11-12 11:35:00,96.72,96.76,96.48,96.5,26300.0,96.0781,96.1178,95.8397,95.8595,26300.0
2024-11-12 11:40:00,96.51,96.59,96.5,96.52,26883.0,95.8695,95.9489,95.8595,95.8794,26883.0
2024-11-12 11:45:00,96.53,96.56,96.44,96.45,20674.0,95.8893,95.9191,95.7999,95.8099,20674.0
2024-11-12 11:50:00,96.45,96.75,96.45,96.69,38224.0,95.8099,96.1079,95.8099,96.0483,38224.0
2024-11-12 11:55:00,96.67,96.68,96.47,96.49,8933.0,96.0284,96.0383,95.8297,95.8496,8933.0
2024-11-12 12:00:00,96.46,96.55,96.44,96.55,17565.0,95.8198,95.9092,95.7999,95.9092,17565.0
2024-11-12 12:05:00,96.55,96.56,96.49,96.51,4365.0,95.9092,95.9191,95.8496,95.8695,4365.0
2024-11-12 12:10:00,96.51,96.53,96.42,96.46,7470.0,95.8695,95.8893,95.7801,95.8198,7470.0
2024-11-12 12:15:00,96.48,96.49,96.41,96.42,7807.0,95.8397,95.8496,95.7701,95.7801,7807.0
2024-11-12 12:20:00,96.43,96.43,96.35,96.39,21934.0,95.79,95.79,95.7105,95.7503,21934.0
2024-11-12 12:25:00,96.41,96.54,96.4,96.5,11375.0,95.7701,95.8993,95.7602,95.8595,11375.0
2024-11-12 12:30:00,96.48,96.53,96.44,96.52,7986.0,95.8397,95.8893,95.7999,95.8794,7986.0
2024-11-12 12:35:00,96.51,96.52,96.45,96.49,2437.0,95.8695,95.8794,95.8099,95.8496,2437.0
2024-11-12 12:40:00,96.46,96.47,96.36,96.37,7203.0,95.8198,95.8297,95.7205,95.7304,7203.0
2024-11-12 12:45:00,96.33,96.4,96.28,96.28,21938.0,95.6907,95.7602,95.641,95.641,21938.0
2024-11-12 12:50:00,96.27,96.32,96.26,96.28,12319.0,95.631,95.6807,95.6211,95.641,12319.0
2024-11-12 12:55:00,96.28,96.28,95.87,95.92,47927.0,95.641,95.641,95.2337,95.2834,47927.0
2024-11-12 13:00:00,95.89,96.06,95.81,95.95,19638.0,95.2536,95.4224,95.1741,95.3132,19638.0
2024-11-12 13:05:00,95.99,96.0,95.89,95.96,6915.0,95.3529,95.3628,95.2536,95.3231,6915.0
2024-11-12 13:10:00,95.98,96.12,95.98,96.11,9088.0,95.343,95.482,95.343,95.4721,9088.0
2024-11-12 13:15:00,96.12,96.28,96.11,96.26,14903.0,95.482,95.641,95.4721,95.6211,14903.0
2024-11-12 13:20:00,96.28,96.28,96.11,96.19,10364.0,95.641,95.641,95.4721,95.5516,10364.0
2024-11-12 13:25:00,96.2,96.28,96.17,96.27,6524.0,95.5615,95.641,95.5317,95.631,6524.0
2024-11-12 13:30:00,96.28,96.44,96.28,96.44,35772.0,95.641,95.7999,95.641,95.7999,35772.0
2024-11-12 13:35:00,96.45,96.56,96.44,96.47,33798.0,95.8099,95.9191,95.7999,95.8297,33798.0
2024-11-12 13:40:00,96.48,96.59,96.47,96.59,19991.0,95.8397,95.9489,95.8297,95.9489,19991.0
2024-11-12 13:45:00,96.56,96.61,96.54,96.59,5849.0,95.9191,95.9688,95.8993,95.9489,5849.0
2024-11-12 13:50:00,96.61,96.68,96.59,96.66,47649.0,95.9688,96.0383,95.9489,96.0185,47649.0
2024-11-12 13:55:00,96.76,96.9,96.76,96.79,26625.0,96.1178,96.2569,96.1178,96.1476,26625.0
2024-11-12 14:00:00,96.77,96.87,96.76,96.83,25481.0,96.1277,96.2271,96.1178,96.1873,25481.0
2024-11-12 14:05:00,96.86,96.94,96.82,96.86,24415.0,96.2171,96.2966,96.1774,96.2171,24415.0
2024-11-12 14:10:00,96.84,96.87,96.79,96.86,5652.0,96.1973,96.2271,96.1476,96.2171,5652.0
2024-11-12 14:15:00,96.88,96.97,96.87,96.95,4165.0,96.237,96.3264,96.2271,96.3065,4165.0
2024-11-12 14:20:00,96.94,97.06,96.9,97.04,13857.0,96.2966,96.4158,96.2569,96.3959,13857.0
2024-11-12 14:25:00,97.04,97.07,96.92,96.98,48404.0,96.3959,96.4257,96.2767,96.3363,48404.0
2024-11-12 14:30:00,96.98,97.02,96.96,97.02,23378.0,96.3363,96.3761,96.3165,96.3761,23378.0
2024-11-12 14:35:00,97.01,97.1,96.99,97.04,3525.0,96.3661,96.4555,96.3463,96.3959,3525.0
2024-11-12 14:40:00,97.02,97.1,97.0,97.05,1103.0,96.3761,96.4555,96.3562,96.4059,1103.0
2024-11-12 14:45:00,97.0,97.06,96.99,97.04,5835.0,96.3562,96.4158,96.3463,96.3959,5835.0
2024-11-12 14:50:00,97.04,97.05,96.95,97.0,3718.0,96.3959,96.4059,96.3065,96.3562,3718.0
2024-11-12 14:55:00,96.98,97.0,96.94,96.99,3603.0,96.3363,96.3562,96.2966,96.3463,3603.0
2024-11-12 15:00:00,96.98,97.01,96.93,97.01,2597.0,96.3363,96.3661,96.2867,96.3661,2597.0
2024-11-12 15:05:00,97.02,97.03,96.96,97.0,9332.0,96.3761,96.386,96.3165,96.3562,9332.0
2024-11-12 15:10:00,97.0,97.0,96.9,96.9,96953.0,96.3562,96.3562,96.2569,96.2569,96953.0
2024-11-12 15:15:00,96.89,96.92,96.76,96.79,13397.0,96.2469,96.2767,96.1178,96.1476,13397.0
2024-11-12 15:20:00,96.86,96.87,96.79,96.84,4513.0,96.2171,96.2271,96.1476,96.1973,4513.0
2024-11-12 15:25:00,96.84,96.84,96.73,96.8,6629.0,96.1973,96.1973,96.088,96.1575,6629.0
2024-11-12 15:30:00,96.78,96.79,96.7,96.7,133248.0,96.1377,96.1476,96.0582,96.0582,133248.0
2024-11-12 15:35:00,96.72,96.8,96.65,96.79,14881.0,96.0781,96.1575,96.0085,96.1476,14881.0
2024-11-12 15:40:00,96.75,96.84,96.71,96.79,19708.0,96.1079,96.1973,96.0681,96.1476,19708.0
2024-11-12 15:45:00,96.8,96.8,96.71,96.76,7437.0,96.1575,96.1575,96.0681,96.1178,7437.0
2024-11-12 15:50:00,96.76,96.76,96.52,96.64,83684.0,96.1178,96.1178,95.8794,95.9986,83684.0
2024-11-12 15:55:00,96.63,96.72,96.51,96.62,125664.0,95.9887,96.0781,95.8695,95.9787,125664.0
2024-11-13 09:30:00,96.76,96.83,96.69,96.83,51502.0,96.1178,96.1873,96.0483,96.1873,51502.0
2024-11-13 09:35:00,96.82,96.83,96.65,96.73,33318.0,96.1774,96.1873,96.0085,96.088,33318.0
2024-11-13 09:40:00,96.71,96.88,96.68,96.88,17009.0,96.0681,96.237,96.0383,96.237,17009.0
2024-11-13 09:45:00,96.88,96.88,96.56,96.58,47146.0,96.237,96.237,95.9191,95.939,47146.0
2024-11-13 09:50:00,96.6,96.65,96.44,96.58,30572.0,95.9589,96.0085,95.7999,95.939,30572.0
2024-11-13 09:55:00,96.57,96.73,96.5,96.64,42523.0,95.9291,96.088,95.8595,95.9986,42523.0
2024-11-13 10:00:00,96.66,96.66,96.37,96.37,26457.0,96.0185,96.0185,95.7304,95.7304,26457.0
2024-11-13 10:05:00,96.36,96.36,96.0,96.31,44483.0,95.7205,95.7205,95.3628,95.6708,44483.0
2024-11-13 10:10:00,96.32,96.55,96.31,96.36,12977.0,95.6807,95.9092,95.6708,95.7205,12977.0
2024-11-13 10:15:00,96.35,96.45,96.33,96.39,13415.0,95.7105,95.8099,95.6907,95.7503,13415.0
2024-11-13 10:20:00,96.35,96.41,96.31,96.38,3565.0,95.7105,95.7701,95.6708,95.7403,3565.0
2024-11-13 10:25:00,96.39,96.47,96.32,96.43,14489.0,95.7503,95.8297,95.6807,95.79,14489.0
2024-11-13 10:30:00,96.43,96.69,96.41,96.67,14824.0,95.79,96.0483,95.7701,96.0284,14824.0
2024-11-13 10:35:00,96.62,96.71,96.49,96.49,19962.0,95.9787,96.0681,95.8496,95.8496,19962.0
2024-11-13 10:40:00,96.5,96.65,96.35,96.62,6991.0,95.8595,96.0085,95.7105,95.9787,6991.0
2024-11-13 10:45:00,96.6,96.71,96.57,96.59,8894.0,95.9589,96.0681,95.9291,95.9489,8894.0
2024-11-13 10:50:00,96.61,96.63,96.54,96.63,3745.0,95.9688,95.9887,95.8993,95.9887,3745.0
2024-11-13 10:55:00,96.7,96.74,96.64,96.66,9090.0,96.0582,96.0979,95.9986,96.0185,9090.0
2024-11-13 11:00:00,96.7,96.73,96.66,96.67,5488.0,96.0582,96.088,96.0185,96.0284,5488.0
2024-11-13 11:05:00,96.63,96.8,96.56,96.8,9432.0,95.9887,96.1575,95.9191,96.1575,9432.0
2024-11-13 11:10:00,96.76,96.81,96.74,96.77,6866.0,96.1178,96.1675,96.0979,96.1277,6866.0
2024-11-13 11:15:00,96.83,96.83,96.76,96.82,5604.0,96.1873,96.1873,96.1178,96.1774,5604.0
2024-11-13 11:20:00,96.84,96.85,96.74,96.8,9623.0,96.1973,96.2072,96.0979,96.1575,9623.0
2024-11-13 11:25:00,96.82,97.01,96.81,96.97,25029.0,96.1774,96.3661,96.1675,96.3264,25029.0
2024-11-13 11:30:00,96.97,97.02,96.89,96.91,7040.0,96.3264,96.3761,96.2469,96.2668,7040.0
2024-11-13 11:35:00,96.99,97.04,96.85,96.87,6166.0,96.3463,96.3959,96.2072,96.2271,6166.0
2024-11-13 11:40:00,96.87,96.9,96.73,96.75,4226.0,96.2271,96.2569,96.088,96.1079,4226.0
2024-11-13 11:45:00,96.84,97.02,96.84,96.98,11539.0,96.1973,96.3761,96.1973,96.3363,11539.0
2024-11-13 11:50:00,97.0,97.05,96.97,97.05,3139.0,96.3562,96.4059,96.3264,96.4059,3139.0
2024-11-13 11:55:00,96.95,97.04,96.89,97.02,13073.0,96.3065,96.3959,96.2469,96.3761,13073.0
2024-11-13 12:00:00,96.99,97.04,96.95,97.0,14865.0,96.3463,96.3959,96.3065,96.3562,14865.0
2024-11-13 12:05:00,97.02,97.21,97.02,97.17,6922.0,96.3761,96.5648,96.3761,96.5251,6922.0
2024-11-13 12:10:00,97.13,97.27,97.12,97.2,10081.0,96.4853,96.6244,96.4754,96.5549,10081.0
2024-11-13 12:15:00,97.28,97.3,97.15,97.17,10594.0,96.6343,96.6542,96.5052,96.5251,10594.0
2024-11-13 12:20:00,97.15,97.16,97.0,97.06,18044.0,96.5052,96.5151,96.3562,96.4158,18044.0
2024-11-13 12:25:00,97.11,97.2,97.07,97.12,8542.0,96.4655,96.5549,96.4257,96.4754,8542.0
2024-11-13 12:30:00,97.11,97.13,97.07,97.1,2793.0,96.4655,96.4853,96.4257,96.4555,2793.0
2024-11-13 12:35:00,97.11,97.19,97.11,97.19,4295.0,96.4655,96.5449,96.4655,96.5449,4295.0
2024-11-13 12:40:00,97.21,97.21,97.08,97.09,1347.0,96.5648,96.5648,96.4357,96.4456,1347.0
2024-11-13 12:45:00,97.1,97.28,97.1,97.24,7500.0,96.4555,96.6343,96.4555,96.5946,7500.0
2024-11-13 12:50:00,97.27,97.28,97.22,97.28,3712.0,96.6244,96.6343,96.5747,96.6343,3712.0
2024-11-13 12:55:00,97.26,97.35,97.25,97.33,7354.0,96.6145,96.7039,96.6045,96.684,7354.0
2024-11-13 13:00:00,97.35,97.37,97.32,97.34,2117.0,96.7039,96.7237,96.6741,96.6939,2117.0
2024-11-13 13:05:00,97.33,97.33,97.21,97.21,12468.0,96.684,96.684,96.5648,96.5648,12468.0
2024-11-13 13:10:00,97.2,97.25,97.11,97.22,8107.0,96.5549,96.6045,96.4655,96.5747,8107.0
2024-11-13 13:15:00,97.15,97.19,97.09,97.12,3488.0,96.5052,96.5449,96.4456,96.4754,3488.0
2024-11-13 13:20:00,97.17,97.24,97.16,97.2,4286.0,96.5251,96.5946,96.5151,96.5549,4286.0
2024-11-13 13:25:00,97.22,97.23,97.2,97.21,614.0,96.5747,96.5847,96.5549,96.5648,614.0
2024-11-13 13:30:00,97.21,97.28,97.21,97.25,4104.0,96.5648,96.6343,96.5648,96.6045,4104.0
2024-11-13 13:35:00,97.2,97.22,97.18,97.2,3442.0,96.5549,96.5747,96.535,96.5549,3442.0
2024-11-13 13:40:00,97.18,97.23,97.15,97.22,19033.0,96.535,96.5847,96.5052,96.5747,19033.0
2024-11-13 13:45:00,97.23,97.34,97.2,97.33,14130.0,96.5847,96.6939,96.5549,96.684,14130.0
2024-11-13 13:50:00,97.29,97.35,97.29,97.34,12297.0,96.6443,96.7039,96.6443,96.6939,12297.0
2024-11-13 13:55:00,97.32,97.33,97.26,97.26,8841.0,96.6741,96.684,96.6145,96.6145,8841.0
2024-11-13 14:00:00,97.26,97.27,97.17,97.21,40907.0,96.6145,96.6244,96.5251,96.5648,40907.0
2024-11-13 14:05:00,97.23,97.23,97.13,97.14,25317.0,96.5847,96.5847,96.4853,96.4953,25317.0
2024-11-13 14:10:00,97.14,97.25,97.12,97.14,24977.0,96.4953,96.6045,96.4754,96.4953,24977.0
2024-11-13 14:15:00,97.18,97.2,96.95,96.96,6189.0,96.535,96.5549,96.3065,96.3165,6189.0
2024-11-13 14:20:00,96.96,97.12,96.93,97.08,23562.0,96.3165,96.4754,96.2867,96.4357,23562.0
2024-11-13 14:25:00,97.06,97.06,96.92,96.95,10016.0,96.4158,96.4158,96.2767,96.3065,10016.0
2024-11-13 14:30:00,96.95,96.95,96.82,96.95,10414.0,96.3065,96.3065,96.1774,96.3065,10414.0
2024-11-13 14:35:00,96.86,96.88,96.79,96.81,22580.0,96.2171,96.237,96.1476,96.1675,22580.0
2024-11-13 14:40:00,96.78,96.78,96.66,96.66,12727.0,96.1377,96.1377,96.0185,96.0185,12727.0
2024-11-13 14:45:00,96.67,96.77,96.67,96.71,5232.0,96.0284,96.1277,96.0284,96.0681,5232.0
2024-11-13 14:50:00,96.71,96.8,96.71,96.76,23990.0,96.0681,96.1575,96.0681,96.1178,23990.0
2024-11-13 14:55:00,96.72,96.75,96.69,96.72,4666.0,96.0781,96.1079,96.0483,96.0781,4666.0
2024-11-13 15:00:00,96.71,96.71,96.55,96.6,2713.0,96.0681,96.0681,95.9092,95.9589,2713.0
2024-11-13 15:05:00,96.64,96.77,96.58,96.77,17212.0,95.9986,96.1277,95.939,96.1277,17212.0
2024-11-13 15:10:00,96.78,96.89,96.77,96.88,15813.0,96.1377,96.2469,96.1277,96.237,15813.0
2024-11-13 15:15:00,96.88,96.93,96.87,96.89,13320.0,96.237,96.2867,96.2271,96.2469,13320.0
2024-11-13 15:20:00,96.97,97.02,96.87,96.87,8443.0,96.3264,96.3761,96.2271,96.2271,8443.0
2024-11-13 15:25:00,96.92,96.92,96.8,96.83,14092.0,96.2767,96.2767,96.1575,96.1873,14092.0
2024-11-13 15:30:00,96.82,96.97,96.74,96.96,84136.0,96.1774,96.3264,96.0979,96.3165,84136.0
2024-11-13 15:35:00,96.98,97.12,96.98,97.04,42700.0,96.3363,96.4754,96.3363,96.3959,42700.0
2024-11-13 15:40:00,97.05,97.12,97.0,97.0,22191.0,96.4059,96.4754,96.3562,96.3562,22191.0
2024-11-13 15:45:00,97.04,97.07,96.91,96.94,10798.0,96.3959,96.4257,96.2668,96.2966,10798.0
2024-11-13 15:50:00,96.91,96.91,96.6,96.6,27593.0,96.2668,96.2668,95.9589,95.9589,27593.0
2024-11-13 15:55:00,96.56,96.77,96.49,96.71,187290.0,95.9191,96.1277,95.8496,96.0681,187290.0
2024-11-14 09:30:00,96.73,96.87,96.71,96.83,164395.0,96.088,96.2271,96.0681,96.1873,164395.0
2024-11-14 09:35:00,96.82,96.88,96.55,96.56,72785.0,96.1774,96.237,95.9092,95.9191,72785.0
2024-11-14 09:40:00,96.56,96.59,96.27,96.31,40080.0,95.9191,95.9489,95.631,95.6708,40080.0
2024-11-14 09:45:00,96.3,96.45,96.24,96.45,27788.0,95.6609,95.8099,95.6012,95.8099,27788.0
2024-11-14 09:50:00,96.47,96.6,96.39,96.47,38833.0,95.8297,95.9589,95.7503,95.8297,38833.0
2024-11-14 09:55:00,96.46,96.5,96.37,96.43,20166.0,95.8198,95.8595,95.7304,95.79,20166.0
2024-11-14 10:00:00,96.43,96.43,96.31,96.35,17951.0,95.79,95.79,95.6708,95.7105,17951.0
2024-11-14 10:05:00,96.39,96.48,96.28,96.32,50606.0,95.7503,95.8397,95.641,95.6807,50606.0
2024-11-14 10:10:00,96.33,96.39,96.27,96.39,18297.0,95.6907,95.7503,95.631,95.7503,18297.0
2024-11-14 10:15:00,96.41,96.41,96.03,96.03,45214.0,95.7701,95.7701,95.3926,95.3926,45214.0
2024-11-14 10:20:00,96.21,96.21,96.07,96.14,35725.0,95.5714,95.5714,95.4324,95.5019,35725.0
2024-11-14 10:25:00,96.15,96.46,96.15,96.46,20279.0,95.5118,95.8198,95.5118,95.8198,20279.0
2024-11-14 10:30:00,96.44,96.45,96.32,96.43,43256.0,95.7999,95.8099,95.6807,95.79,43256.0
2024-11-14 10:35:00,96.44,96.55,96.43,96.49,31810.0,95.7999,95.9092,95.79,95.8496,31810.0
2024-11-14 10:40:00,96.53,96.6,96.51,96.59,5609.0,95.8893,95.9589,95.8695,95.9489,5609.0
2024-11-14 10:45:00,96.59,96.59,96.54,96.58,12565.0,95.9489,95.9489,95.8993,95.939,12565.0
2024-11-14 10:50:00,96.57,96.61,96.5,96.51,4423.0,95.9291,95.9688,95.8595,95.8695,4423.0
2024-11-14 10:55:00,96.54,96.54,96.31,96.35,30196.0,95.8993,95.8993,95.6708,95.7105,30196.0
2024-11-14 11:00:00,96.36,96.43,96.26,96.3,5465.0,95.7205,95.79,95.6211,95.6609,5465.0
2024-11-14 11:05:00,96.34,96.4,96.33,96.4,5157.0,95.7006,95.7602,95.6907,95.7602,5157.0
2024-11-14 11:10:00,96.4,96.45,96.33,96.43,16029.0,95.7602,95.8099,95.6907,95.79,16029.0
2024-11-14 11:15:00,96.38,96.45,96.32,96.37,5307.0,95.7403,95.8099,95.6807,95.7304,5307.0
2024-11-14 11:20:00,96.39,96.5,96.36,96.47,5818.0,95.7503,95.8595,95.7205,95.8297,5818.0
2024-11-14 11:25:00,96.49,96.52,96.45,96.46,1188.0,95.8496,95.8794,95.8099,95.8198,1188.0
2024-11-14 11:30:00,96.43,96.5,96.42,96.42,13514.0,95.79,95.8595,95.7801,95.7801,13514.0
2024-11-14 11:35:00,96.42,96.53,96.41,96.51,2798.0,95.7801,95.8893,95.7701,95.8695,2798.0
2024-11-14 11:40:00,96.52,96.6,96.48,96.48,8024.0,95.8794,95.9589,95.8397,95.8397,8024.0
2024-11-14 11:45:00,96.45,96.5,96.29,96.29,28881.0,95.8099,95.8595,95.6509,95.6509,28881.0
2024-11-14 11:50:00,96.34,96.34,96.2,96.2,6198.0,95.7006,95.7006,95.5615,95.5615,6198.0
2024-11-14 11:55:00,96.19,96.23,96.16,96.21,23763.0,95.5516,95.5913,95.5218,95.5714,23763.0
2024-11-14 12:00:00,96.19,96.19,96.05,96.15,11341.0,95.5516,95.5516,95.4125,95.5118,11341.0
2024-11-14 12:05:00,96.1,96.2,96.1,96.17,7635.0,95.4622,95.5615,95.4622,95.5317,7635.0
2024-11-14 12:10:00,96.18,96.26,96.01,96.03,14877.0,95.5416,95.6211,95.3728,95.3926,14877.0
2024-11-14 12:15:00,96.03,96.04,95.9,95.98,33219.0,95.3926,95.4026,95.2635,95.343,33219.0
2024-11-14 12:20:00,95.97,96.0,95.92,95.99,3016.0,95.333,95.3628,95.2834,95.3529,3016.0
2024-11-14 12:25:00,95.95,95.95,95.9,95.92,20272.0,95.3132,95.3132,95.2635,95.2834,20272.0
2024-11-14 12:30:00,95.91,95.91,95.63,95.82,121401.0,95.2734,95.2734,94.9953,95.184,121401.0
2024-11-14 12:35:00,95.87,96.09,95.86,96.08,15401.0,95.2337,95.4522,95.2238,95.4423,15401.0
2024-11-14 12:40:00,96.05,96.07,95.96,96.02,5052.0,95.4125,95.4324,95.3231,95.3827,5052.0
2024-11-14 12:45:00,96.01,96.01,95.58,95.63,13707.0,95.3728,95.3728,94.9456,94.9953,13707.0
2024-11-14 12:50:00,95.68,95.99,95.67,95.97,21073.0,95.045,95.3529,95.035,95.333,21073.0
2024-11-14 12:55:00,95.95,96.04,95.93,96.01,7525.0,95.3132,95.4026,95.2933,95.3728,7525.0
2024-11-14 13:00:00,95.95,96.08,95.9,96.04,18619.0,95.3132,95.4423,95.2635,95.4026,18619.0
2024-11-14 13:05:00,96.06,96.13,96.05,96.13,13696.0,95.4224,95.492,95.4125,95.492,13696.0
2024-11-14 13:10:00,96.14,96.19,96.12,96.16,11203.0,95.5019,95.5516,95.482,95.5218,11203.0
2024-11-14 13:15:00,96.18,96.22,96.07,96.09,12593.0,95.5416,95.5814,95.4324,95.4522,12593.0
2024-11-14 13:20:00,96.14,96.16,96.11,96.14,3112.0,95.5019,95.5218,95.4721,95.5019,3112.0
2024-11-14 13:25:00,96.15,96.18,96.02,96.02,7191.0,95.5118,95.5416,95.3827,95.3827,7191.0
2024-11-14 13:30:00,96.02,96.02,95.92,95.97,9449.0,95.3827,95.3827,95.2834,95.333,9449.0
2024-11-14 13:35:00,95.97,96.01,95.88,95.92,12748.0,95.333,95.3728,95.2436,95.2834,12748.0
2024-11-14 13:40:00,95.92,96.0,95.91,96.0,4195.0,95.2834,95.3628,95.2734,95.3628,4195.0
2024-11-14 13:45:00,95.96,95.96,95.89,95.91,5440.0,95.3231,95.3231,95.2536,95.2734,5440.0
2024-11-14 13:50:00,95.92,95.93,95.8,95.81,8649.0,95.2834,95.2933,95.1642,95.1741,8649.0
2024-11-14 13:55:00,95.77,95.8,95.58,95.63,29464.0,95.1344,95.1642,94.9456,94.9953,29464.0
2024-11-14 14:00:00,95.61,96.04,95.61,96.01,21529.0,94.9754,95.4026,94.9754,95.3728,21529.0
2024-11-14 14:05:00,96.02,96.07,95.95,95.96,4090.0,95.3827,95.4324,95.3132,95.3231,4090.0
2024-11-14 14:10:00,95.98,95.99,95.89,95.9,3483.0,95.343,95.3529,95.2536,95.2635,3483.0
2024-11-14 14:15:00,95.87,95.93,95.86,95.93,3247.0,95.2337,95.2933,95.2238,95.2933,3247.0
2024-11-14 14:20:00,95.9,95.96,95.86,95.94,8417.0,95.2635,95.3231,95.2238,95.3032,8417.0
2024-11-14 14:25:00,95.96,96.02,95.94,96.02,3609.0,95.3231,95.3827,95.3032,95.3827,3609.0
2024-11-14 14:30:00,96.01,96.09,96.0,96.01,8731.0,95.3728,95.4522,95.3628,95.3728,8731.0
2024-11-14 14:35:00,96.06,96.11,96.01,96.11,18777.0,95.4224,95.4721,95.3728,95.4721,18777.0
2024-11-14 14:40:00,96.12,96.18,96.05,96.08,30816.0,95.482,95.5416,95.4125,95.4423,30816.0
2024-11-14 14:45:00,96.09,96.09,95.95,95.97,6350.0,95.4522,95.4522,95.3132,95.333,6350.0
2024-11-14 14:50:00,95.99,96.24,95.99,96.18,13879.0,95.3529,95.6012,95.3529,95.5416,13879.0
2024-11-14 14:55:00,96.19,96.2,96.05,96.05,9878.0,95.5516,95.5615,95.4125,95.4125,9878.0
2024-11-14 15:00:00,96.06,96.06,95.53,95.6,43924.0,95.4224,95.4224,94.896,94.9655,43924.0
2024-11-14 15:05:00,95.64,95.66,95.34,95.48,181127.0,95.0052,95.0251,94.7072,94.8463,181127.0
2024-11-14 15:10:00,95.48,95.63,95.38,95.51,25294.0,94.8463,94.9953,94.747,94.8761,25294.0
2024-11-14 15:15:00,95.51,95.81,95.51,95.75,13522.0,94.8761,95.1741,94.8761,95.1145,13522.0
2024-11-14 15:20:00,95.68,95.73,95.58,95.73,34846.0,95.045,95.0946,94.9456,95.0946,34846.0
2024-11-14 15:25:00,95.62,95.79,95.61,95.7,6889.0,94.9854,95.1542,94.9754,95.0648,6889.0
2024-11-14 15:30:00,95.76,95.76,95.43,95.51,23674.0,95.1244,95.1244,94.7966,94.8761,23674.0
2024-11-14 15:35:00,95.54,95.61,95.45,95.5,91155.0,94.9059,94.9754,94.8165,94.8662,91155.0
2024-11-14 15:40:00,95.51,95.56,95.33,95.4,53566.0,94.8761,94.9258,94.6973,94.7668,53566.0
2024-11-14 15:45:00,95.39,95.48,95.22,95.28,60873.0,94.7569,94.8463,94.588,94.6476,60873.0
2024-11-14 15:50:00,95.31,95.56,95.31,95.45,71032.0,94.6774,94.9258,94.6774,94.8165,71032.0
2024-11-14 15:55:00,95.45,95.57,95.34,95.46,169303.0,94.8165,94.9357,94.7072,94.8264,169303.0
2024-11-15 09:30:00,94.24,94.38,94.06,94.06,232858.0,93.6145,93.7536,93.4357,93.4357,232858.0
2024-11-15 09:35:00,94.06,94.16,93.98,94.1,55008.0,93.4357,93.5351,93.3562,93.4755,55008.0
2024-11-15 09:40:00,94.1,94.25,93.99,94.09,87957.0,93.4755,93.6245,93.3662,93.4655,87957.0
2024-11-15 09:45:00,94.09,94.35,94.03,94.31,123596.0,93.4655,93.7238,93.4059,93.6841,123596.0
2024-11-15 09:50:00,94.31,94.31,94.08,94.09,80320.0,93.6841,93.6841,93.4556,93.4655,80320.0
2024-11-15 09:55:00,94.13,94.13,93.84,93.85,69222.0,93.5053,93.5053,93.2172,93.2271,69222.0
2024-11-15 10:00:00,93.9,93.9,93.65,93.66,75513.0,93.2768,93.2768,93.0284,93.0384,75513.0
2024-11-15 10:05:00,93.67,93.76,93.47,93.48,60788.0,93.0483,93.1377,92.8496,92.8596,60788.0
2024-11-15 10:10:00,93.49,93.61,93.39,93.51,57419.0,92.8695,92.9887,92.7702,92.8894,57419.0
2024-11-15 10:15:00,93.51,93.64,93.37,93.48,41597.0,92.8894,93.0185,92.7503,92.8596,41597.0
2024-11-15 10:20:00,93.47,93.48,93.25,93.29,28590.0,92.8496,92.8596,92.6311,92.6708,28590.0
2024-11-15 10:25:00,93.31,93.43,93.26,93.31,33372.0,92.6907,92.8099,92.641,92.6907,33372.0
2024-11-15 10:30:00,93.29,93.38,93.23,93.29,24737.0,92.6708,92.7602,92.6112,92.6708,24737.0
2024-11-15 10:35:00,93.29,93.33,93.13,93.25,40113.0,92.6708,92.7106,92.5119,92.6311,40113.0
2024-11-15 10:40:00,93.25,93.3,93.13,93.27,22086.0,92.6311,92.6808,92.5119,92.651,22086.0
2024-11-15 10:45:00,93.3,93.43,93.21,93.26,28097.0,92.6808,92.8099,92.5914,92.641,28097.0
2024-11-15 10:50:00,93.28,93.55,93.16,93.19,85527.0,92.6609,92.9291,92.5417,92.5715,85527.0
2024-11-15 10:55:00,93.23,93.23,93.04,93.18,23571.0,92.6112,92.6112,92.4225,92.5616,23571.0
2024-11-15 11:00:00,93.16,93.24,93.09,93.11,52162.0,92.5417,92.6212,92.4722,92.492,52162.0
2024-11-15 11:05:00,93.11,93.24,93.09,93.1,18952.0,92.492,92.6212,92.4722,92.4821,18952.0
2024-11-15 11:10:00,93.11,93.39,93.1,93.22,35905.0,92.492,92.7702,92.4821,92.6013,35905.0
2024-11-15 11:15:00,93.2,93.44,93.19,93.37,31529.0,92.5814,92.8198,92.5715,92.7503,31529.0
2024-11-15 11:20:00,93.34,93.34,93.25,93.28,14085.0,92.7205,92.7205,92.6311,92.6609,14085.0
2024-11-15 11:25:00,93.36,93.44,93.31,93.43,33967.0,92.7404,92.8198,92.6907,92.8099,33967.0
2024-11-15 11:30:00,93.42,93.48,93.28,93.28,13337.0,92.8,92.8596,92.6609,92.6609,13337.0
2024-11-15 11:35:00,93.26,93.26,93.09,93.13,13955.0,92.641,92.641,92.4722,92.5119,13955.0
2024-11-15 11:40:00,93.11,93.12,92.97,93.02,42442.0,92.492,92.502,92.353,92.4026,42442.0
2024-11-15 11:45:00,93.08,93.27,93.03,93.15,23194.0,92.4622,92.651,92.4126,92.5318,23194.0
2024-11-15 11:50:00,93.12,93.13,93.04,93.13,67962.0,92.502,92.5119,92.4225,92.5119,67962.0
2024-11-15 11:55:00,93.12,93.12,92.87,92.93,6513.0,92.502,92.502,92.2536,92.3132,6513.0
2024-11-15 12:00:00,92.95,93.0,92.89,92.89,10322.0,92.3331,92.3828,92.2735,92.2735,10322.0
2024-11-15 12:05:00,92.89,92.9,92.79,92.85,17140.0,92.2735,92.2834,92.1741,92.2337,17140.0
2024-11-15 12:10:00,92.84,92.92,92.8,92.92,9627.0,92.2238,92.3033,92.1841,92.3033,9627.0
2024-11-15 12:15:00,92.9,92.98,92.83,92.91,18015.0,92.2834,92.3629,92.2139,92.2934,18015.0
2024-11-15 12:20:00,92.94,93.0,92.85,92.87,6920.0,92.3232,92.3828,92.2337,92.2536,6920.0
2024-11-15 12:25:00,92.89,92.89,92.82,92.85,11495.0,92.2735,92.2735,92.2039,92.2337,11495.0
2024-11-15 12:30:00,92.85,92.85,92.7,92.84,96241.0,92.2337,92.2337,92.0847,92.2238,96241.0
2024-11-15 12:35:00,92.78,92.84,92.73,92.81,8643.0,92.1642,92.2238,92.1145,92.194,8643.0
2024-11-15 12:40:00,92.81,92.9,92.72,92.9,5804.0,92.194,92.2834,92.1046,92.2834,5804.0
2024-11-15 12:45:00,92.9,92.96,92.8,92.81,8388.0,92.2834,92.343,92.1841,92.194,8388.0
2024-11-15 12:50:00,92.81,92.81,92.6,92.66,16282.0,92.194,92.194,91.9854,92.045,16282.0
2024-11-15 12:55:00,92.64,92.87,92.64,92.86,25766.0,92.0251,92.2536,92.0251,92.2437,25766.0
2024-11-15 13:00:00,92.85,92.9,92.75,92.8,18135.0,92.2337,92.2834,92.1344,92.1841,18135.0
2024-11-15 13:05:00,92.79,92.84,92.72,92.83,22262.0,92.1741,92.2238,92.1046,92.2139,22262.0
2024-11-15 13:10:00,92.8,92.82,92.73,92.77,20511.0,92.1841,92.2039,92.1145,92.1543,20511.0
2024-11-15 13:15:00,92.78,92.91,92.75,92.8,26309.0,92.1642,92.2934,92.1344,92.1841,26309.0
2024-11-15 13:20:00,92.81,92.92,92.7,92.75,24233.0,92.194,92.3033,92.0847,92.1344,24233.0
2024-11-15 13:25:00,92.74,92.88,92.74,92.85,14560.0,92.1245,92.2635,92.1245,92.2337,14560.0
2024-11-15 13:30:00,92.82,92.82,92.65,92.65,27412.0,92.2039,92.2039,92.0351,92.0351,27412.0
2024-11-15 13:35:00,92.63,92.77,92.63,92.77,19213.0,92.0152,92.1543,92.0152,92.1543,19213.0
2024-11-15 13:40:00,92.77,92.77,92.62,92.66,19605.0,92.1543,92.1543,92.0053,92.045,19605.0
2024-11-15 13:45:00,92.66,92.66,92.46,92.49,25286.0,92.045,92.045,91.8463,91.8761,25286.0
2024-11-15 13:50:00,92.5,92.56,92.48,92.51,24978.0,91.8861,91.9457,91.8662,91.896,24978.0
2024-11-15 13:55:00,92.51,92.55,92.35,92.53,20815.0,91.896,91.9357,91.7371,91.9159,20815.0
2024-11-15 14:00:00,92.53,92.65,92.48,92.51,17782.0,91.9159,92.0351,91.8662,91.896,17782.0
2024-11-15 14:05:00,92.52,92.7,92.5,92.62,21204.0,91.9059,92.0847,91.8861,92.0053,21204.0
2024-11-15 14:10:00,92.6,92.67,92.55,92.59,17063.0,91.9854,92.0549,91.9357,91.9755,17063.0
2024-11-15 14:15:00,92.59,92.64,92.54,92.56,10199.0,91.9755,92.0251,91.9258,91.9457,10199.0
2024-11-15 14:20:00,92.55,92.57,92.49,92.49,10940.0,91.9357,91.9556,91.8761,91.8761,10940.0
2024-11-15 14:25:00,92.52,92.52,92.42,92.42,12154.0,91.9059,91.9059,91.8066,91.8066,12154.0
2024-11-15 14:30:00,92.43,92.49,92.41,92.45,6452.0,91.8165,91.8761,91.7967,91.8364,6452.0
2024-11-15 14:35:00,92.43,92.51,92.42,92.46,20475.0,91.8165,91.896,91.8066,91.8463,20475.0
2024-11-15 14:40:00,92.48,92.81,92.47,92.81,50694.0,91.8662,92.194,91.8563,92.194,50694.0
2024-11-15 14:45:00,92.79,92.96,92.73,92.8,49665.0,92.1741,92.343,92.1145,92.1841,49665.0
2024-11-15 14:50:00,92.83,92.84,92.54,92.55,22482.0,92.2139,92.2238,91.9258,91.9357,22482.0
2024-11-15 14:55:00,92.57,92.7,92.57,92.7,11660.0,91.9556,92.0847,91.9556,92.0847,11660.0
2024-11-15 15:00:00,92.7,92.85,92.68,92.84,13341.0,92.0847,92.2337,92.0649,92.2238,13341.0
2024-11-15 15:05:00,92.84,92.97,92.75,92.77,52857.0,92.2238,92.353,92.1344,92.1543,52857.0
2024-11-15 15:10:00,92.78,92.9,92.78,92.9,5818.0,92.1642,92.2834,92.1642,92.2834,5818.0
2024-11-15 15:15:00,92.93,93.07,92.85,93.01,27834.0,92.3132,92.4523,92.2337,92.3927,27834.0
2024-11-15 15:20:00,92.99,93.11,92.86,92.86,26140.0,92.3728,92.492,92.2437,92.2437,26140.0
2024-11-15 15:25:00,92.89,92.93,92.81,92.81,20547.0,92.2735,92.3132,92.194,92.194,20547.0
2024-11-15 15:30:00,92.86,92.92,92.77,92.86,9022.0,92.2437,92.3033,92.1543,92.2437,9022.0
2024-11-15 15:35:00,92.87,92.93,92.83,92.86,11899.0,92.2536,92.3132,92.2139,92.2437,11899.0
2024-11-15 15:40:00,92.84,92.88,92.63,92.66,30203.0,92.2238,92.2635,92.0152,92.045,30203.0
2024-11-15 15:45:00,92.67,92.77,92.66,92.7,23499.0,92.0549,92.1543,92.045,92.0847,23499.0
2024-11-15 15:50:00,92.71,93.07,92.7,93.02,50738.0,92.0947,92.4523,92.0847,92.4026,50738.0
2024-11-15 15:55:00,93.02,93.09,92.88,92.93,61929.0,92.4026,92.4722,92.2635,92.3132,61929.0
2024-11-18 09:30:00,93.08,93.1,92.81,92.88,114663.0,92.4622,92.4821,92.194,92.2635,114663.0
2024-11-18 09:35:00,92.88,93.13,92.87,93.09,58478.0,92.2635,92.5119,92.2536,92.4722,58478.0
2024-11-18 09:40:00,93.08,93.14,93.0,93.07,34144.0,92.4622,92.5218,92.3828,92.4523,34144.0
2024-11-18 09:45:00,93.05,93.08,92.84,93.01,87185.0,92.4324,92.4622,92.2238,92.3927,87185.0
2024-11-18 09:50:00,92.98,92.99,92.83,92.89,53031.0,92.3629,92.3728,92.2139,92.2735,53031.0
2024-11-18 09:55:00,92.89,92.92,92.83,92.92,14146.0,92.2735,92.3033,92.2139,92.3033,14146.0
2024-11-18 10:00:00,92.95,93.24,92.89,93.24,32517.0,92.3331,92.6212,92.2735,92.6212,32517.0
2024-11-18 10:05:00,93.26,93.27,93.17,93.22,32868.0,92.641,92.651,92.5516,92.6013,32868.0
2024-11-18 10:10:00,93.23,93.23,93.14,93.2,9011.0,92.6112,92.6112,92.5218,92.5814,9011.0
2024-11-18 10:15:00,93.3,93.36,93.26,93.27,22820.0,92.6808,92.7404,92.641,92.651,22820.0
2024-11-18 10:20:00,93.29,93.31,93.19,93.28,14568.0,92.6708,92.6907,92.5715,92.6609,14568.0
2024-11-18 10:25:00,93.29,93.45,93.27,93.45,23408.0,92.6708,92.8298,92.651,92.8298,23408.0
2024-11-18 10:30:00,93.44,93.65,93.44,93.65,52665.0,92.8198,93.0284,92.8198,93.0284,52665.0
2024-11-18 10:35:00,93.64,93.66,93.56,93.6,21287.0,93.0185,93.0384,92.939,92.9788,21287.0
2024-11-18 10:40:00,93.57,93.7,93.57,93.67,20434.0,92.949,93.0781,92.949,93.0483,20434.0
2024-11-18 10:45:00,93.66,93.76,93.65,93.75,9807.0,93.0384,93.1377,93.0284,93.1278,9807.0
2024-11-18 10:50:00,93.75,93.76,93.68,93.73,20656.0,93.1278,93.1377,93.0582,93.1079,20656.0
2024-11-18 10:55:00,93.73,93.73,93.64,93.71,8642.0,93.1079,93.1079,93.0185,93.088,8642.0
2024-11-18 11:00:00,93.73,93.78,93.67,93.76,48883.0,93.1079,93.1576,93.0483,93.1377,48883.0
2024-11-18 11:05:00,93.78,93.81,93.75,93.78,7568.0,93.1576,93.1874,93.1278,93.1576,7568.0
2024-11-18 11:10:00,93.76,93.81,93.73,93.78,10179.0,93.1377,93.1874,93.1079,93.1576,10179.0
2024-11-18 11:15:00,93.78,93.83,93.74,93.83,12462.0,93.1576,93.2072,93.1178,93.2072,12462.0
2024-11-18 11:20:00,93.85,93.95,93.82,93.93,31753.0,93.2271,93.3264,93.1973,93.3066,31753.0
2024-11-18 11:25:00,93.91,94.01,93.85,93.86,40876.0,93.2867,93.386,93.2271,93.237,40876.0
2024-11-18 11:30:00,93.88,94.02,93.88,94.01,15580.0,93.2569,93.396,93.2569,93.386,15580.0
2024-11-18 11:35:00,94.02,94.1,93.99,94.09,13636.0,93.396,93.4755,93.3662,93.4655,13636.0
2024-11-18 11:40:00,94.09,94.13,94.04,94.11,10168.0,93.4655,93.5053,93.4159,93.4854,10168.0
2024-11-18 11:45:00,94.1,94.11,93.83,93.83,12359.0,93.4755,93.4854,93.2072,93.2072,12359.0
2024-11-18 11:50:00,93.84,93.87,93.72,93.76,27358.0,93.2172,93.247,93.098,93.1377,27358.0
2024-11-18 11:55:00,93.77,93.77,93.67,93.75,24746.0,93.1476,93.1476,93.0483,93.1278,24746.0
2024-11-18 12:00:00,93.74,93.8,93.69,93.74,8539.0,93.1178,93.1774,93.0682,93.1178,8539.0
2024-11-18 12:05:00,93.75,93.75,93.62,93.65,14183.0,93.1278,93.1278,92.9986,93.0284,14183.0
2024-11-18 12:10:00,93.64,93.77,93.63,93.73,21028.0,93.0185,93.1476,93.0086,93.1079,21028.0
2024-11-18 12:15:00,93.73,93.73,93.61,93.69,6858.0,93.1079,93.1079,92.9887,93.0682,6858.0
2024-11-18 12:20:00,93.69,93.8,93.69,93.77,5951.0,93.0682,93.1774,93.0682,93.1476,5951.0
2024-11-18 12:25:00,93.77,93.81,93.76,93.77,31016.0,93.1476,93.1874,93.1377,93.1476,31016.0
2024-11-18 12:30:00,93.76,93.79,93.73,93.78,11009.0,93.1377,93.1675,93.1079,93.1576,11009.0
2024-11-18 12:35:00,93.76,93.86,93.74,93.83,26249.0,93.1377,93.237,93.1178,93.2072,26249.0
2024-11-18 12:40:00,93.78,93.83,93.65,93.65,21187.0,93.1576,93.2072,93.0284,93.0284,21187.0
2024-11-18 12:45:00,93.67,93.67,93.57,93.63,4899.0,93.0483,93.0483,92.949,93.0086,4899.0
2024-11-18 12:50:00,93.69,93.69,93.64,93.65,12527.0,93.0682,93.0682,93.0185,93.0284,12527.0
2024-11-18 12:55:00,93.67,93.87,93.67,93.87,130228.0,93.0483,93.247,93.0483,93.247,130228.0
2024-11-18 13:00:00,93.85,93.85,93.79,93.81,15455.0,93.2271,93.2271,93.1675,93.1874,15455.0
2024-11-18 13:05:00,93.78,93.84,93.78,93.84,4476.0,93.1576,93.2172,93.1576,93.2172,4476.0
2024-11-18 13:10:00,93.82,93.85,93.77,93.77,901.0,93.1973,93.2271,93.1476,93.1476,901.0
2024-11-18 13:15:00,93.77,93.81,93.76,93.81,1600.0,93.1476,93.1874,93.1377,93.1874,1600.0
2024-11-18 13:20:00,93.83,93.83,93.7,93.77,4296.0,93.2072,93.2072,93.0781,93.1476,4296.0
2024-11-18 13:25:00,93.78,93.78,93.69,93.7,7535.0,93.1576,93.1576,93.0682,93.0781,7535.0
2024-11-18 13:30:00,93.7,93.74,93.66,93.66,4952.0,93.0781,93.1178,93.0384,93.0384,4952.0
2024-11-18 13:35:00,93.66,93.73,93.66,93.69,8567.0,93.0384,93.1079,93.0384,93.0682,8567.0
2024-11-18 13:40:00,93.65,93.65,93.43,93.43,19321.0,93.0284,93.0284,92.8099,92.8099,19321.0
2024-11-18 13:45:00,93.45,93.5,93.34,93.45,18636.0,92.8298,92.8794,92.7205,92.8298,18636.0
2024-11-18 13:50:00,93.44,93.51,93.43,93.51,8047.0,92.8198,92.8894,92.8099,92.8894,8047.0
2024-11-18 13:55:00,93.52,93.78,93.51,93.76,11829.0,92.8993,93.1576,92.8894,93.1377,11829.0
2024-11-18 14:00:00,93.76,93.76,93.72,93.73,1550.0,93.1377,93.1377,93.098,93.1079,1550.0
2024-11-18 14:05:00,93.71,93.71,93.64,93.64,30568.0,93.088,93.088,93.0185,93.0185,30568.0
2024-11-18 14:10:00,93.64,93.66,93.51,93.51,6014.0,93.0185,93.0384,92.8894,92.8894,6014.0
2024-11-18 14:15:00,93.49,93.56,93.45,93.49,8072.0,92.8695,92.939,92.8298,92.8695,8072.0
2024-11-18 14:20:00,93.49,93.5,93.37,93.39,10486.0,92.8695,92.8794,92.7503,92.7702,10486.0
2024-11-18 14:25:00,93.39,93.5,93.37,93.41,15666.0,92.7702,92.8794,92.7503,92.79,15666.0
2024-11-18 14:30:00,93.4,93.43,93.37,93.38,7770.0,92.7801,92.8099,92.7503,92.7602,7770.0
2024-11-18 14:35:00,93.42,93.47,93.4,93.44,6144.0,92.8,92.8496,92.7801,92.8198,6144.0
2024-11-18 14:40:00,93.46,93.6,93.46,93.57,7331.0,92.8397,92.9788,92.8397,92.949,7331.0
2024-11-18 14:45:00,93.59,93.65,93.59,93.63,5102.0,92.9688,93.0284,92.9688,93.0086,5102.0
2024-11-18 14:50:00,93.63,93.76,93.62,93.75,8795.0,93.0086,93.1377,92.9986,93.1278,8795.0
2024-11-18 14:55:00,93.7,93.7,93.65,93.68,3019.0,93.0781,93.0781,93.0284,93.0582,3019.0
2024-11-18 15:00:00,93.66,93.73,93.64,93.69,2826.0,93.0384,93.1079,93.0185,93.0682,2826.0
2024-11-18 15:05:00,93.73,93.73,93.69,93.7,2368.0,93.1079,93.1079,93.0682,93.0781,2368.0
2024-11-18 15:10:00,93.69,93.76,93.69,93.73,1854.0,93.0682,93.1377,93.0682,93.1079,1854.0
2024-11-18 15:15:00,93.69,93.74,93.68,93.74,700.0,93.0682,93.1178,93.0582,93.1178,700.0
2024-11-18 15:20:00,93.73,93.74,93.71,93.73,3139.0,93.1079,93.1178,93.088,93.1079,3139.0
2024-11-18 15:25:00,93.73,93.78,93.71,93.78,50455.0,93.1079,93.1576,93.088,93.1576,50455.0
2024-11-18 15:30:00,93.73,93.74,93.63,93.66,12746.0,93.1079,93.1178,93.0086,93.0384,12746.0
2024-11-18 15:35:00,93.65,93.71,93.63,93.64,3645.0,93.0284,93.088,93.0086,93.0185,3645.0
2024-11-18 15:40:00,93.64,93.68,93.62,93.67,18036.0,93.0185,93.0582,92.9986,93.0483,18036.0
2024-11-18 15:45:00,93.65,93.72,93.61,93.72,7384.0,93.0284,93.098,92.9887,93.098,7384.0
2024-11-18 15:50:00,93.72,93.72,93.49,93.52,32543.0,93.098,93.098,92.8695,92.8993,32543.0
2024-11-18 15:55:00,93.55,93.73,93.54,93.7,171160.0,92.9291,93.1079,92.9192,93.0781,171160.0
2024-11-19 09:30:00,92.58,92.76,92.53,92.67,119250.0,91.9655,92.1443,91.9159,92.0549,119250.0
2024-11-19 09:35:00,92.63,92.8,92.55,92.77,27177.0,92.0152,92.1841,91.9357,92.1543,27177.0
2024-11-19 09:40:00,92.75,92.93,92.69,92.9,41816.0,92.1344,92.3132,92.0748,92.2834,41816.0
2024-11-19 09:45:00,92.86,92.9,92.59,92.67,29360.0,92.2437,92.2834,91.9755,92.0549,29360.0
2024-11-19 09:50:00,92.63,92.75,92.37,92.63,50223.0,92.0152,92.1344,91.7569,92.0152,50223.0
2024-11-19 09:55:00,92.63,92.79,92.63,92.78,3996.0,92.0152,92.1741,92.0152,92.1642,3996.0
2024-11-19 10:00:00,92.75,92.76,92.59,92.7,37312.0,92.1344,92.1443,91.9755,92.0847,37312.0
2024-11-19 10:05:00,92.78,92.84,92.7,92.8,28397.0,92.1642,92.2238,92.0847,92.1841,28397.0
2024-11-19 10:10:00,92.81,92.88,92.71,92.84,16842.0,92.194,92.2635,92.0947,92.2238,16842.0
2024-11-19 10:15:00,92.76,92.88,92.6,92.88,21581.0,92.1443,92.2635,91.9854,92.2635,21581.0
2024-11-19 10:20:00,92.82,92.82,92.71,92.8,3950.0,92.2039,92.2039,92.0947,92.1841,3950.0
2024-11-19 10:25:00,92.92,93.15,92.85,93.15,12739.0,92.3033,92.5318,92.2337,92.5318,12739.0
2024-11-19 10:30:00,93.1,93.3,93.05,93.18,18421.0,92.4821,92.6808,92.4324,92.5616,18421.0
2024-11-19 10:35:00,93.23,93.49,93.23,93.41,16691.0,92.6112,92.8695,92.6112,92.79,16691.0
2024-11-19 10:40:00,93.41,93.51,93.3,93.47,15484.0,92.79,92.8894,92.6808,92.8496,15484.0
2024-11-19 10:45:00,93.46,93.57,93.42,93.57,12458.0,92.8397,92.949,92.8,92.949,12458.0
2024-11-19 10:50:00,93.57,93.65,93.46,93.53,14629.0,92.949,93.0284,92.8397,92.9092,14629.0
2024-11-19 10:55:00,93.52,93.59,93.46,93.58,5837.0,92.8993,92.9688,92.8397,92.9589,5837.0
2024-11-19 11:00:00,93.53,93.6,93.53,93.58,5907.0,92.9092,92.9788,92.9092,92.9589,5907.0
2024-11-19 11:05:00,93.59,93.67,93.57,93.61,75357.0,92.9688,93.0483,92.949,92.9887,75357.0
2024-11-19 11:10:00,93.64,93.72,93.61,93.62,8722.0,93.0185,93.098,92.9887,92.9986,8722.0
2024-11-19 11:15:00,93.66,93.85,93.66,93.79,16862.0,93.0384,93.2271,93.0384,93.1675,16862.0
2024-11-19 11:20:00,93.76,93.82,93.72,93.81,3699.0,93.1377,93.1973,93.098,93.1874,3699.0
2024-11-19 11:25:00,93.83,93.94,93.81,93.91,14412.0,93.2072,93.3165,93.1874,93.2867,14412.0
2024-11-19 11:30:00,93.89,93.99,93.85,93.97,11672.0,93.2668,93.3662,93.2271,93.3463,11672.0
2024-11-19 11:35:00,93.94,94.02,93.9,93.94,10358.0,93.3165,93.396,93.2768,93.3165,10358.0
2024-11-19 11:40:00,93.97,94.01,93.9,93.95,8900.0,93.3463,93.386,93.2768,93.3264,8900.0
2024-11-19 11:45:00,93.94,93.96,93.92,93.94,11754.0,93.3165,93.3364,93.2966,93.3165,11754.0
2024-11-19 11:50:00,93.95,93.96,93.78,93.86,17497.0,93.3264,93.3364,93.1576,93.237,17497.0
2024-11-19 11:55:00,93.84,93.98,93.83,93.9,9010.0,93.2172,93.3562,93.2072,93.2768,9010.0
2024-11-19 12:00:00,93.89,93.89,93.78,93.82,9767.0,93.2668,93.2668,93.1576,93.1973,9767.0
2024-11-19 12:05:00,93.82,93.9,93.8,93.9,6001.0,93.1973,93.2768,93.1774,93.2768,6001.0
2024-11-19 12:10:00,93.89,93.89,93.85,93.86,3687.0,93.2668,93.2668,93.2271,93.237,3687.0
2024-11-19 12:15:00,93.88,93.96,93.86,93.91,15375.0,93.2569,93.3364,93.237,93.2867,15375.0
2024-11-19 12:20:00,93.91,93.95,93.66,93.77,13567.0,93.2867,93.3264,93.0384,93.1476,13567.0
2024-11-19 12:25:00,93.78,93.96,93.78,93.95,17046.0,93.1576,93.3364,93.1576,93.3264,17046.0
2024-11-19 12:30:00,93.93,94.09,93.91,94.09,6120.0,93.3066,93.4655,93.2867,93.4655,6120.0
2024-11-19 12:35:00,94.06,94.11,93.99,94.08,6953.0,93.4357,93.4854,93.3662,93.4556,6953.0
2024-11-19 12:40:00,94.09,94.1,93.98,93.99,5203.0,93.4655,93.4755,93.3562,93.3662,5203.0
2024-11-19 12:45:00,93.99,94.04,93.94,93.94,5153.0,93.3662,93.4159,93.3165,93.3165,5153.0
2024-11-19 12:50:00,93.92,94.0,93.91,93.98,5713.0,93.2966,93.3761,93.2867,93.3562,5713.0
2024-11-19 12:55:00,94.02,94.03,93.98,94.0,3101.0,93.396,93.4059,93.3562,93.3761,3101.0
2024-11-19 13:00:00,93.99,93.99,93.88,93.96,4665.0,93.3662,93.3662,93.2569,93.3364,4665.0
2024-11-19 13:05:00,93.96,94.07,93.94,94.06,7259.0,93.3364,93.4457,93.3165,93.4357,7259.0
2024-11-19 13:10:00,94.08,94.14,94.04,94.14,28644.0,93.4556,93.5152,93.4159,93.5152,28644.0
2024-11-19 13:15:00,94.13,94.14,94.07,94.12,11546.0,93.5053,93.5152,93.4457,93.4953,11546.0
2024-11-19 13:20:00,94.11,94.14,94.03,94.08,22439.0,93.4854,93.5152,93.4059,93.4556,22439.0
2024-11-19 13:25:00,94.08,94.14,94.07,94.12,24632.0,93.4556,93.5152,93.4457,93.4953,24632.0
2024-11-19 13:30:00,94.1,94.12,94.07,94.12,6435.0,93.4755,93.4953,93.4457,93.4953,6435.0
2024-11-19 13:35:00,94.12,94.3,94.12,94.26,26471.0,93.4953,93.6741,93.4953,93.6344,26471.0
2024-11-19 13:40:00,94.25,94.32,94.22,94.31,13153.0,93.6245,93.694,93.5947,93.6841,13153.0
2024-11-19 13:45:00,94.31,94.51,94.31,94.47,25795.0,93.6841,93.8827,93.6841,93.843,25795.0
2024-11-19 13:50:00,94.47,94.61,94.47,94.53,11620.0,93.843,93.9821,93.843,93.9026,11620.0
2024-11-19 13:55:00,94.51,94.6,94.49,94.56,10185.0,93.8827,93.9721,93.8629,93.9324,10185.0
2024-11-19 14:00:00,94.56,94.58,94.48,94.5,5961.0,93.9324,93.9523,93.8529,93.8728,5961.0
2024-11-19 14:05:00,94.51,94.53,94.45,94.52,11278.0,93.8827,93.9026,93.8231,93.8927,11278.0
2024-11-19 14:10:00,94.52,94.53,94.5,94.53,8396.0,93.8927,93.9026,93.8728,93.9026,8396.0
2024-11-19 14:15:00,94.54,94.57,94.36,94.36,34962.0,93.9125,93.9423,93.7337,93.7337,34962.0
2024-11-19 14:20:00,94.39,94.49,94.38,94.45,7218.0,93.7635,93.8629,93.7536,93.8231,7218.0
2024-11-19 14:25:00,94.44,94.44,94.3,94.31,31191.0,93.8132,93.8132,93.6741,93.6841,31191.0
2024-11-19 14:30:00,94.34,94.37,94.08,94.13,38915.0,93.7139,93.7437,93.4556,93.5053,38915.0
2024-11-19 14:35:00,94.09,94.14,93.98,94.07,28205.0,93.4655,93.5152,93.3562,93.4457,28205.0
2024-11-19 14:40:00,94.09,94.1,93.98,94.09,57332.0,93.4655,93.4755,93.3562,93.4655,57332.0
2024-11-19 14:45:00,94.1,94.11,93.99,94.04,20002.0,93.4755,93.4854,93.3662,93.4159,20002.0
2024-11-19 14:50:00,94.05,94.22,94.02,94.21,71948.0,93.4258,93.5947,93.396,93.5847,71948.0
2024-11-19 14:55:00,94.22,94.25,94.14,94.16,25289.0,93.5947,93.6245,93.5152,93.5351,25289.0
2024-11-19 15:00:00,94.15,94.18,94.06,94.08,23427.0,93.5251,93.5549,93.4357,93.4556,23427.0
2024-11-19 15:05:00,94.09,94.17,94.08,94.17,4111.0,93.4655,93.545,93.4556,93.545,4111.0
2024-11-19 15:10:00,94.16,94.2,94.16,94.19,4668.0,93.5351,93.5748,93.5351,93.5649,4668.0
2024-11-19 15:15:00,94.17,94.23,94.15,94.23,6019.0,93.545,93.6046,93.5251,93.6046,6019.0
2024-11-19 15:20:00,94.22,94.23,94.15,94.15,5525.0,93.5947,93.6046,93.5251,93.5251,5525.0
2024-11-19 15:25:00,94.16,94.24,94.16,94.21,3512.0,93.5351,93.6145,93.5351,93.5847,3512.0
2024-11-19 15:30:00,94.22,94.22,94.17,94.22,2286.0,93.5947,93.5947,93.545,93.5947,2286.0
2024-11-19 15:35:00,94.2,94.28,94.2,94.26,66227.0,93.5748,93.6543,93.5748,93.6344,66227.0
2024-11-19 15:40:00,94.24,94.3,94.23,94.26,8602.0,93.6145,93.6741,93.6046,93.6344,8602.0
2024-11-19 15:45:00,94.25,94.41,94.22,94.4,19096.0,93.6245,93.7834,93.5947,93.7735,19096.0
2024-11-19 15:50:00,94.39,94.46,94.21,94.24,58018.0,93.7635,93.8331,93.5847,93.6145,58018.0
2024-11-19 15:55:00,94.25,94.39,94.21,94.36,102994.0,93.6245,93.7635,93.5847,93.7337,102994.0
2024-11-20 09:30:00,94.38,94.4,94.22,94.22,83189.0,93.7536,93.7735,93.5947,93.5947,83189.0
2024-11-20 09:35:00,94.15,94.15,93.66,93.68,29744.0,93.5251,93.5251,93.0384,93.0582,29744.0
2024-11-20 09:40:00,93.68,93.77,93.6,93.72,42120.0,93.0582,93.1476,92.9788,93.098,42120.0
2024-11-20 09:45:00,93.67,93.83,93.61,93.7,14389.0,93.0483,93.2072,92.9887,93.0781,14389.0
2024-11-20 09:50:00,93.67,93.79,93.57,93.62,42953.0,93.0483,93.1675,92.949,92.9986,42953.0
2024-11-20 09:55:00,93.59,93.62,93.42,93.42,32588.0,92.9688,92.9986,92.8,92.8,32588.0
2024-11-20 10:00:00,93.43,93.65,93.42,93.44,18267.0,92.8099,93.0284,92.8,92.8198,18267.0
2024-11-20 10:05:00,93.43,93.44,92.91,92.94,49260.0,92.8099,92.8198,92.2934,92.3232,49260.0
2024-11-20 10:10:00,92.95,92.98,92.74,92.84,34929.0,92.3331,92.3629,92.1245,92.2238,34929.0
2024-11-20 10:15:00,92.86,92.86,92.63,92.77,31886.0,92.2437,92.2437,92.0152,92.1543,31886.0
2024-11-20 10:20:00,92.74,92.96,92.53,92.93,92280.0,92.1245,92.343,91.9159,92.3132,92280.0
2024-11-20 10:25:00,92.89,93.03,92.83,92.87,33529.0,92.2735,92.4126,92.2139,92.2536,33529.0
2024-11-20 10:30:00,92.88,93.2,92.86,93.14,83961.0,92.2635,92.5814,92.2437,92.5218,83961.0
2024-11-20 10:35:00,93.11,93.34,93.04,93.33,20523.0,92.492,92.7205,92.4225,92.7106,20523.0
2024-11-20 10:40:00,93.33,93.33,93.11,93.24,23777.0,92.7106,92.7106,92.492,92.6212,23777.0
2024-11-20 10:45:00,93.23,93.39,93.23,93.39,18456.0,92.6112,92.7702,92.6112,92.7702,18456.0
2024-11-20 10:50:00,93.36,93.38,93.28,93.34,9755.0,92.7404,92.7602,92.6609,92.7205,9755.0
2024-11-20 10:55:00,93.4,93.43,93.33,93.41,98580.0,92.7801,92.8099,92.7106,92.79,98580.0
2024-11-20 11:00:00,93.42,93.51,93.31,93.34,110870.0,92.8,92.8894,92.6907,92.7205,110870.0
2024-11-20 11:05:00,93.36,93.38,93.16,93.29,19620.0,92.7404,92.7602,92.5417,92.6708,19620.0
2024-11-20 11:10:00,93.26,93.28,93.0,93.1,60561.0,92.641,92.6609,92.3828,92.4821,60561.0
2024-11-20 11:15:00,93.13,93.21,93.13,93.17,7344.0,92.5119,92.5914,92.5119,92.5516,7344.0
2024-11-20 11:20:00,93.22,93.24,93.11,93.14,7064.0,92.6013,92.6212,92.492,92.5218,7064.0
2024-11-20 11:25:00,93.13,93.15,92.94,92.94,6500.0,92.5119,92.5318,92.3232,92.3232,6500.0
2024-11-20 11:30:00,92.93,92.95,92.84,92.92,9800.0,92.3132,92.3331,92.2238,92.3033,9800.0
2024-11-20 11:35:00,92.96,93.16,92.84,93.13,13530.0,92.343,92.5417,92.2238,92.5119,13530.0
2024-11-20 11:40:00,93.12,93.34,93.12,93.34,11271.0,92.502,92.7205,92.502,92.7205,11271.0
2024-11-20 11:45:00,93.4,93.59,93.36,93.59,12518.0,92.7801,92.9688,92.7404,92.9688,12518.0
2024-11-20 11:50:00,93.59,93.78,93.59,93.78,17445.0,92.9688,93.1576,92.9688,93.1576,17445.0
2024-11-20 11:55:00,93.78,93.83,93.68,93.73,10033.0,93.1576,93.2072,93.0582,93.1079,10033.0
2024-11-20 12:00:00,93.74,93.8,93.58,93.65,17678.0,93.1178,93.1774,92.9589,93.0284,17678.0
2024-11-20 12:05:00,93.65,93.66,93.52,93.55,30967.0,93.0284,93.0384,92.8993,92.9291,30967.0
2024-11-20 12:10:00,93.55,93.57,93.33,93.36,36009.0,92.9291,92.949,92.7106,92.7404,36009.0
2024-11-20 12:15:00,93.39,93.41,93.24,93.24,3991.0,92.7702,92.79,92.6212,92.6212,3991.0
2024-11-20 12:20:00,93.23,93.23,93.03,93.14,11136.0,92.6112,92.6112,92.4126,92.5218,11136.0
2024-11-20 12:25:00,93.19,93.36,93.19,93.36,7855.0,92.5715,92.7404,92.5715,92.7404,7855.0
2024-11-20 12:30:00,93.34,93.49,93.34,93.45,8299.0,92.7205,92.8695,92.7205,92.8298,8299.0
2024-11-20 12:35:00,93.48,93.6,93.47,93.58,6946.0,92.8596,92.9788,92.8496,92.9589,6946.0
2024-11-20 12:40:00,93.56,93.61,93.44,93.49,5352.0,92.939,92.9887,92.8198,92.8695,5352.0
2024-11-20 12:45:00,93.49,93.64,93.49,93.64,4502.0,92.8695,93.0185,92.8695,93.0185,4502.0
2024-11-20 12:50:00,93.65,93.68,93.41,93.41,16018.0,93.0284,93.0582,92.79,92.79,16018.0
2024-11-20 12:55:00,93.35,93.42,93.25,93.33,11718.0,92.7304,92.8,92.6311,92.7106,11718.0
2024-11-20 13:00:00,93.33,93.47,93.31,93.4,40443.0,92.7106,92.8496,92.6907,92.7801,40443.0
2024-11-20 13:05:00,93.41,93.41,93.34,93.34,8057.0,92.79,92.79,92.7205,92.7205,8057.0
2024-11-20 13:10:00,93.36,93.42,93.32,93.38,3735.0,92.7404,92.8,92.7006,92.7602,3735.0
2024-11-20 13:15:00,93.37,93.45,93.23,93.23,6514.0,92.7503,92.8298,92.6112,92.6112,6514.0
2024-11-20 13:20:00,93.23,93.39,93.14,93.39,10854.0,92.6112,92.7702,92.5218,92.7702,10854.0
2024-11-20 13:25:00,93.39,93.51,93.39,93.47,7013.0,92.7702,92.8894,92.7702,92.8496,7013.0
2024-11-20 13:30:00,93.44,93.46,93.3,93.3,5293.0,92.8198,92.8397,92.6808,92.6808,5293.0
2024-11-20 13:35:00,93.29,93.36,93.2,93.22,7086.0,92.6708,92.7404,92.5814,92.6013,7086.0
2024-11-20 13:40:00,93.18,93.25,93.08,93.12,7876.0,92.5616,92.6311,92.4622,92.502,7876.0
2024-11-20 13:45:00,93.12,93.15,93.03,93.11,6044.0,92.502,92.5318,92.4126,92.492,6044.0
2024-11-20 13:50:00,93.13,93.16,93.12,93.16,550.0,92.5119,92.5417,92.502,92.5417,550.0
2024-11-20 13:55:00,93.16,93.24,93.15,93.24,5393.0,92.5417,92.6212,92.5318,92.6212,5393.0
2024-11-20 14:00:00,93.19,93.23,93.15,93.2,3385.0,92.5715,92.6112,92.5318,92.5814,3385.0
2024-11-20 14:05:00,93.19,93.19,93.07,93.1,17737.0,92.5715,92.5715,92.4523,92.4821,17737.0
2024-11-20 14:10:00,93.11,93.15,93.08,93.11,14691.0,92.492,92.5318,92.4622,92.492,14691.0
2024-11-20 14:15:00,93.11,93.11,93.09,93.1,1416.0,92.492,92.492,92.4722,92.4821,1416.0
2024-11-20 14:20:00,93.16,93.16,93.05,93.06,4204.0,92.5417,92.5417,92.4324,92.4424,4204.0
2024-11-20 14:25:00,93.09,93.18,93.09,93.18,6930.0,92.4722,92.5616,92.4722,92.5616,6930.0
2024-11-20 14:30:00,93.16,93.27,93.14,93.26,3784.0,92.5417,92.651,92.5218,92.641,3784.0
2024-11-20 14:35:00,93.26,93.34,93.25,93.31,2609.0,92.641,92.7205,92.6311,92.6907,2609.0
2024-11-20 14:40:00,93.32,93.49,93.32,93.49,4620.0,92.7006,92.8695,92.7006,92.8695,4620.0
2024-11-20 14:45:00,93.54,93.57,93.49,93.53,12754.0,92.9192,92.949,92.8695,92.9092,12754.0
2024-11-20 14:50:00,93.54,93.55,93.46,93.46,2733.0,92.9192,92.9291,92.8397,92.8397,2733.0
2024-11-20 14:55:00,93.47,93.48,93.41,93.45,4755.0,92.8496,92.8596,92.79,92.8298,4755.0
2024-11-20 15:00:00,93.43,93.44,93.38,93.42,1969.0,92.8099,92.8198,92.7602,92.8,1969.0
2024-11-20 15:05:00,93.47,93.48,93.37,93.48,6158.0,92.8496,92.8596,92.7503,92.8596,6158.0
2024-11-20 15:10:00,93.46,93.54,93.46,93.5,4486.0,92.8397,92.9192,92.8397,92.8794,4486.0
2024-11-20 15:15:00,93.48,93.6,93.48,93.6,6989.0,92.8596,92.9788,92.8596,92.9788,6989.0
2024-11-20 15:20:00,93.63,93.64,93.58,93.62,1300.0,93.0086,93.0185,92.9589,92.9986,1300.0
2024-11-20 15:25:00,93.7,93.76,93.69,93.76,16159.0,93.0781,93.1377,93.0682,93.1377,16159.0
2024-11-20 15:30:00,93.77,94.23,93.77,94.21,142266.0,93.1476,93.6046,93.1476,93.5847,142266.0
2024-11-20 15:35:00,94.2,94.31,94.11,94.22,116891.0,93.5748,93.6841,93.4854,93.5947,116891.0
2024-11-20 15:40:00,94.3,94.32,94.05,94.15,106576.0,93.6741,93.694,93.4258,93.5251,106576.0
2024-11-20 15:45:00,94.17,94.37,94.11,94.25,22486.0,93.545,93.7437,93.4854,93.6245,22486.0
2024-11-20 15:50:00,94.34,94.5,94.19,94.28,78105.0,93.7139,93.8728,93.5649,93.6543,78105.0
2024-11-20 15:55:00,94.36,94.44,94.21,94.41,56278.0,93.7337,93.8132,93.5847,93.7834,56278.0
2024-11-21 09:30:00,95.34,95.37,94.7,94.7,126726.0,94.7072,94.737,94.0715,94.0715,126726.0
2024-11-21 09:35:00,94.75,94.76,93.79,93.93,62956.0,94.1211,94.1311,93.1675,93.3066,62956.0
2024-11-21 09:40:00,93.93,94.19,93.8,94.18,103259.0,93.3066,93.5649,93.1774,93.5549,103259.0
2024-11-21 09:45:00,94.18,94.7,94.18,94.68,36080.0,93.5549,94.0715,93.5549,94.0516,36080.0
2024-11-21 09:50:00,94.66,94.75,94.3,94.33,32618.0,94.0317,94.1211,93.6741,93.7039,32618.0
2024-11-21 09:55:00,94.39,94.47,94.01,94.2,41088.0,93.7635,93.843,93.386,93.5748,41088.0
2024-11-21 10:00:00,94.15,94.17,93.86,93.93,43364.0,93.5251,93.545,93.237,93.3066,43364.0
2024-11-21 10:05:00,93.87,93.99,93.71,93.97,42572.0,93.247,93.3662,93.088,93.3463,42572.0
2024-11-21 10:10:00,93.93,94.48,93.89,94.41,54870.0,93.3066,93.8529,93.2668,93.7834,54870.0
2024-11-21 10:15:00,94.44,94.61,94.32,94.37,20434.0,93.8132,93.9821,93.694,93.7437,20434.0
2024-11-21 10:20:00,94.36,94.51,93.84,93.95,87121.0,93.7337,93.8827,93.2172,93.3264,87121.0
2024-11-21 10:25:00,94.03,94.03,93.45,93.53,48706.0,93.4059,93.4059,92.8298,92.9092,48706.0
2024-11-21 10:30:00,93.46,93.72,93.43,93.65,13011.0,92.8397,93.098,92.8099,93.0284,13011.0
2024-11-21 10:35:00,93.63,93.85,93.6,93.63,28043.0,93.0086,93.2271,92.9788,93.0086,28043.0
2024-11-21 10:40:00,93.65,94.0,93.58,93.92,36230.0,93.0284,93.3761,92.9589,93.2966,36230.0
2024-11-21 10:45:00,93.92,94.3,93.9,94.28,42243.0,93.2966,93.6741,93.2768,93.6543,42243.0
2024-11-21 10:50:00,94.25,94.46,94.18,94.46,17906.0,93.6245,93.8331,93.5549,93.8331,17906.0
2024-11-21 10:55:00,94.49,94.8,94.49,94.76,56436.0,93.8629,94.1708,93.8629,94.1311,56436.0
2024-11-21 11:00:00,94.8,94.91,94.7,94.82,39597.0,94.1708,94.2801,94.0715,94.1907,39597.0
2024-11-21 11:05:00,94.75,94.91,94.59,94.67,30307.0,94.1211,94.2801,93.9622,94.0417,30307.0
2024-11-21 11:10:00,94.64,94.91,94.57,94.86,15683.0,94.0119,94.2801,93.9423,94.2304,15683.0
2024-11-21 11:15:00,94.84,94.9,94.66,94.68,37349.0,94.2105,94.2701,94.0317,94.0516,37349.0
2024-11-21 11:20:00,94.7,94.94,94.65,94.94,20159.0,94.0715,94.3099,94.0218,94.3099,20159.0
2024-11-21 11:25:00,94.95,95.11,94.88,95.1,54448.0,94.3198,94.4787,94.2503,94.4688,54448.0
2024-11-21 11:30:00,95.13,95.24,95.08,95.2,31370.0,94.4986,94.6079,94.4489,94.5682,31370.0
2024-11-21 11:35:00,95.15,95.15,94.78,94.92,20810.0,94.5185,94.5185,94.1509,94.29,20810.0
2024-11-21 11:40:00,94.92,95.03,94.92,95.01,5393.0,94.29,94.3993,94.29,94.3794,5393.0
2024-11-21 11:45:00,94.98,94.99,94.64,94.68,12584.0,94.3496,94.3595,94.0119,94.0516,12584.0
2024-11-21 11:50:00,94.69,94.77,94.69,94.77,1566.0,94.0615,94.141,94.0615,94.141,1566.0
2024-11-21 11:55:00,94.71,94.87,94.7,94.85,4281.0,94.0814,94.2403,94.0715,94.2205,4281.0
2024-11-21 12:00:00,94.71,94.74,94.58,94.58,9350.0,94.0814,94.1112,93.9523,93.9523,9350.0
2024-11-21 12:05:00,94.61,94.76,94.59,94.76,5462.0,93.9821,94.1311,93.9622,94.1311,5462.0
2024-11-21 12:10:00,94.78,94.84,94.71,94.78,16928.0,94.1509,94.2105,94.0814,94.1509,16928.0
2024-11-21 12:15:00,94.8,94.92,94.8,94.87,13826.0,94.1708,94.29,94.1708,94.2403,13826.0
2024-11-21 12:20:00,94.89,95.05,94.89,95.05,8799.0,94.2602,94.4191,94.2602,94.4191,8799.0
2024-11-21 12:25:00,95.0,95.28,94.98,95.18,69694.0,94.3695,94.6476,94.3496,94.5483,69694.0
2024-11-21 12:30:00,95.19,95.29,95.17,95.24,11934.0,94.5582,94.6576,94.5384,94.6079,11934.0
2024-11-21 12:35:00,95.25,95.35,95.21,95.29,18537.0,94.6178,94.7172,94.5781,94.6576,18537.0
2024-11-21 12:40:00,95.25,95.46,95.24,95.44,22214.0,94.6178,94.8264,94.6079,94.8066,22214.0
2024-11-21 12:45:00,95.44,95.57,95.42,95.43,42943.0,94.8066,94.9357,94.7867,94.7966,42943.0
2024-11-21 12:50:00,95.43,95.51,95.4,95.5,18667.0,94.7966,94.8761,94.7668,94.8662,18667.0
2024-11-21 12:55:00,95.45,95.48,95.37,95.43,16853.0,94.8165,94.8463,94.737,94.7966,16853.0
2024-11-21 13:00:00,95.44,95.48,95.4,95.47,8419.0,94.8066,94.8463,94.7668,94.8364,8419.0
2024-11-21 13:05:00,95.51,95.63,95.5,95.61,8469.0,94.8761,94.9953,94.8662,94.9754,8469.0
2024-11-21 13:10:00,95.65,95.72,95.58,95.59,32093.0,95.0152,95.0847,94.9456,94.9556,32093.0
2024-11-21 13:15:00,95.56,95.57,95.45,95.51,7426.0,94.9258,94.9357,94.8165,94.8761,7426.0
2024-11-21 13:20:00,95.48,95.59,95.47,95.59,8333.0,94.8463,94.9556,94.8364,94.9556,8333.0
2024-11-21 13:25:00,95.6,95.66,95.53,95.65,7957.0,94.9655,95.0251,94.896,95.0152,7957.0
2024-11-21 13:30:00,95.66,95.76,95.66,95.73,5526.0,95.0251,95.1244,95.0251,95.0946,5526.0
2024-11-21 13:35:00,95.74,95.74,95.52,95.57,9915.0,95.1046,95.1046,94.886,94.9357,9915.0
2024-11-21 13:40:00,95.56,95.62,95.5,95.62,2450.0,94.9258,94.9854,94.8662,94.9854,2450.0
2024-11-21 13:45:00,95.63,95.66,95.57,95.57,3837.0,94.9953,95.0251,94.9357,94.9357,3837.0
2024-11-21 13:50:00,95.5,95.64,95.48,95.64,5608.0,94.8662,95.0052,94.8463,95.0052,5608.0
2024-11-21 13:55:00,95.65,95.72,95.61,95.64,9083.0,95.0152,95.0847,94.9754,95.0052,9083.0
2024-11-21 14:00:00,95.66,95.72,95.59,95.59,3923.0,95.0251,95.0847,94.9556,94.9556,3923.0
2024-11-21 14:05:00,95.62,95.63,95.44,95.46,17414.0,94.9854,94.9953,94.8066,94.8264,17414.0
2024-11-21 14:10:00,95.4,95.53,95.4,95.48,13749.0,94.7668,94.896,94.7668,94.8463,13749.0
2024-11-21 14:15:00,95.55,95.55,95.4,95.4,14187.0,94.9158,94.9158,94.7668,94.7668,14187.0
2024-11-21 14:20:00,95.38,95.68,95.38,95.62,14531.0,94.747,95.045,94.747,94.9854,14531.0
2024-11-21 14:25:00,95.63,95.68,95.58,95.65,5565.0,94.9953,95.045,94.9456,95.0152,5565.0
2024-11-21 14:30:00,95.64,95.64,95.5,95.6,22416.0,95.0052,95.0052,94.8662,94.9655,22416.0
2024-11-21 14:35:00,95.63,95.73,95.57,95.72,13338.0,94.9953,95.0946,94.9357,95.0847,13338.0
2024-11-21 14:40:00,95.72,95.72,95.64,95.65,9477.0,95.0847,95.0847,95.0052,95.0152,9477.0
2024-11-21 14:45:00,95.63,95.67,95.54,95.59,40257.0,94.9953,95.035,94.9059,94.9556,40257.0
2024-11-21 14:50:00,95.61,95.62,95.47,95.61,26239.0,94.9754,94.9854,94.8364,94.9754,26239.0
2024-11-21 14:55:00,95.63,95.71,95.62,95.7,5901.0,94.9953,95.0748,94.9854,95.0648,5901.0
2024-11-21 15:00:00,95.68,95.79,95.67,95.76,23333.0,95.045,95.1542,95.035,95.1244,23333.0
2024-11-21 15:05:00,95.75,95.84,95.74,95.82,20148.0,95.1145,95.2039,95.1046,95.184,20148.0
2024-11-21 15:10:00,95.81,95.87,95.79,95.8,20159.0,95.1741,95.2337,95.1542,95.1642,20159.0
2024-11-21 15:15:00,95.78,95.82,95.77,95.8,8878.0,95.1443,95.184,95.1344,95.1642,8878.0
2024-11-21 15:20:00,95.8,95.82,95.75,95.76,10351.0,95.1642,95.184,95.1145,95.1244,10351.0
2024-11-21 15:25:00,95.75,95.82,95.75,95.81,10407.0,95.1145,95.184,95.1145,95.1741,10407.0
2024-11-21 15:30:00,95.8,95.82,95.67,95.67,12254.0,95.1642,95.184,95.035,95.035,12254.0
2024-11-21 15:35:00,95.67,95.7,95.48,95.61,13261.0,95.035,95.0648,94.8463,94.9754,13261.0
2024-11-21 15:40:00,95.61,95.63,95.5,95.61,30133.0,94.9754,94.9953,94.8662,94.9754,30133.0
2024-11-21 15:45:00,95.61,95.65,95.53,95.58,92469.0,94.9754,95.0152,94.896,94.9456,92469.0
2024-11-21 15:50:00,95.59,95.6,95.47,95.5,59772.0,94.9556,94.9655,94.8364,94.8662,59772.0
2024-11-21 15:55:00,95.52,95.52,95.37,95.39,89279.0,94.886,94.886,94.737,94.7569,89279.0
2024-11-22 09:30:00,95.35,95.63,95.35,95.62,80093.0,94.7172,94.9953,94.7172,94.9854,80093.0
2024-11-22 09:35:00,95.62,95.66,95.48,95.66,31897.0,94.9854,95.0251,94.8463,95.0251,31897.0
2024-11-22 09:40:00,95.7,96.02,95.7,95.95,40586.0,95.0648,95.3827,95.0648,95.3132,40586.0
2024-11-22 09:45:00,96.02,96.13,95.88,95.98,23354.0,95.3827,95.492,95.2436,95.343,23354.0
2024-11-22 09:50:00,96.0,96.01,95.71,95.9,46442.0,95.3628,95.3728,95.0748,95.2635,46442.0
2024-11-22 09:55:00,95.88,96.1,95.86,96.1,38867.0,95.2436,95.4622,95.2238,95.4622,38867.0
2024-11-22 10:00:00,96.08,96.1,95.73,95.79,41300.0,95.4423,95.4622,95.0946,95.1542,41300.0
2024-11-22 10:05:00,95.78,95.89,95.63,95.66,29455.0,95.1443,95.2536,94.9953,95.0251,29455.0
2024-11-22 10:10:00,95.64,95.73,95.47,95.63,61857.0,95.0052,95.0946,94.8364,94.9953,61857.0
2024-11-22 10:15:00,95.61,95.72,95.56,95.6,10727.0,94.9754,95.0847,94.9258,94.9655,10727.0
2024-11-22 10:20:00,95.66,95.71,95.38,95.67,37303.0,95.0251,95.0748,94.747,95.035,37303.0
2024-11-22 10:25:00,95.65,95.65,95.21,95.38,55418.0,95.0152,95.0152,94.5781,94.747,55418.0
2024-11-22 10:30:00,95.38,95.62,95.36,95.43,46466.0,94.747,94.9854,94.7271,94.7966,46466.0
2024-11-22 10:35:00,95.45,95.82,95.45,95.76,4119.0,94.8165,95.184,94.8165,95.1244,4119.0
2024-11-22 10:40:00,95.83,95.94,95.76,95.93,143702.0,95.194,95.3032,95.1244,95.2933,143702.0
2024-11-22 10:45:00,95.95,96.04,95.83,95.83,21244.0,95.3132,95.4026,95.194,95.194,21244.0
2024-11-22 10:50:00,95.94,96.02,95.9,95.9,6252.0,95.3032,95.3827,95.2635,95.2635,6252.0
2024-11-22 10:55:00,95.9,96.05,95.85,96.04,8999.0,95.2635,95.4125,95.2138,95.4026,8999.0
2024-11-22 11:00:00,96.07,96.08,95.86,95.89,24505.0,95.4324,95.4423,95.2238,95.2536,24505.0
2024-11-22 11:05:00,95.92,95.96,95.78,95.78,15077.0,95.2834,95.3231,95.1443,95.1443,15077.0
2024-11-22 11:10:00,95.78,95.84,95.67,95.7,13192.0,95.1443,95.2039,95.035,95.0648,13192.0
2024-11-22 11:15:00,95.72,95.75,95.48,95.52,19022.0,95.0847,95.1145,94.8463,94.886,19022.0
2024-11-22 11:20:00,95.49,95.68,95.38,95.63,9301.0,94.8562,95.045,94.747,94.9953,9301.0
2024-11-22 11:25:00,95.63,95.67,95.48,95.66,11541.0,94.9953,95.035,94.8463,95.0251,11541.0
2024-11-22 11:30:00,95.59,95.59,95.48,95.53,5657.0,94.9556,94.9556,94.8463,94.896,5657.0
2024-11-22 11:35:00,95.54,95.75,95.54,95.72,5832.0,94.9059,95.1145,94.9059,95.0847,5832.0
2024-11-22 11:40:00,95.72,95.74,95.49,95.49,10073.0,95.0847,95.1046,94.8562,94.8562,10073.0
2024-11-22 11:45:00,95.47,95.68,95.44,95.68,8352.0,94.8364,95.045,94.8066,95.045,8352.0
2024-11-22 11:50:00,95.68,95.82,95.6,95.82,7638.0,95.045,95.184,94.9655,95.184,7638.0
2024-11-22 11:55:00,95.83,95.83,95.78,95.79,10586.0,95.194,95.194,95.1443,95.1542,10586.0
2024-11-22 12:00:00,95.75,95.88,95.71,95.88,8163.0,95.1145,95.2436,95.0748,95.2436,8163.0
2024-11-22 12:05:00,95.89,95.92,95.83,95.85,11852.0,95.2536,95.2834,95.194,95.2138,11852.0
2024-11-22 12:10:00,95.92,96.02,95.91,95.97,29310.0,95.2834,95.3827,95.2734,95.333,29310.0
2024-11-22 12:15:00,95.98,95.98,95.91,95.93,8384.0,95.343,95.343,95.2734,95.2933,8384.0
2024-11-22 12:20:00,95.98,96.07,95.97,95.98,10476.0,95.343,95.4324,95.333,95.343,10476.0
2024-11-22 12:25:00,95.97,96.05,95.97,95.97,9138.0,95.333,95.4125,95.333,95.333,9138.0
2024-11-22 12:30:00,95.99,95.99,95.8,95.85,14011.0,95.3529,95.3529,95.1642,95.2138,14011.0
2024-11-22 12:35:00,95.86,95.87,95.7,95.7,4124.0,95.2238,95.2337,95.0648,95.0648,4124.0
2024-11-22 12:40:00,95.71,95.88,95.71,95.86,3240.0,95.0748,95.2436,95.0748,95.2238,3240.0
2024-11-22 12:45:00,95.85,95.95,95.85,95.94,7704.0,95.2138,95.3132,95.2138,95.3032,7704.0
2024-11-22 12:50:00,95.92,96.06,95.92,96.02,8540.0,95.2834,95.4224,95.2834,95.3827,8540.0
2024-11-22 12:55:00,96.04,96.05,95.99,96.01,14796.0,95.4026,95.4125,95.3529,95.3728,14796.0
2024-11-22 13:00:00,96.01,96.06,95.98,96.06,6100.0,95.3728,95.4224,95.343,95.4224,6100.0
2024-11-22 13:05:00,96.06,96.07,96.0,96.04,5179.0,95.4224,95.4324,95.3628,95.4026,5179.0
2024-11-22 13:10:00,96.05,96.14,96.03,96.05,8254.0,95.4125,95.5019,95.3926,95.4125,8254.0
2024-11-22 13:15:00,96.1,96.13,96.05,96.06,19425.0,95.4622,95.492,95.4125,95.4224,19425.0
2024-11-22 13:20:00,96.01,96.11,96.0,96.11,7553.0,95.3728,95.4721,95.3628,95.4721,7553.0
2024-11-22 13:25:00,96.07,96.07,95.95,95.96,3860.0,95.4324,95.4324,95.3132,95.3231,3860.0
2024-11-22 13:30:00,95.95,96.09,95.94,96.04,1388.0,95.3132,95.4522,95.3032,95.4026,1388.0
2024-11-22 13:35:00,95.95,95.95,95.92,95.94,500.0,95.3132,95.3132,95.2834,95.3032,500.0
2024-11-22 13:40:00,95.91,95.92,95.86,95.88,20380.0,95.2734,95.2834,95.2238,95.2436,20380.0
2024-11-22 13:45:00,95.87,95.96,95.87,95.95,1508.0,95.2337,95.3231,95.2337,95.3132,1508.0
2024-11-22 13:50:00,95.9,95.9,95.79,95.87,32144.0,95.2635,95.2635,95.1542,95.2337,32144.0
2024-11-22 13:55:00,95.87,95.97,95.84,95.95,17612.0,95.2337,95.333,95.2039,95.3132,17612.0
2024-11-22 14:00:00,95.9,95.92,95.88,95.9,4970.0,95.2635,95.2834,95.2436,95.2635,4970.0
2024-11-22 14:05:00,95.86,95.88,95.82,95.84,3444.0,95.2238,95.2436,95.184,95.2039,3444.0
2024-11-22 14:10:00,95.85,95.85,95.75,95.76,9400.0,95.2138,95.2138,95.1145,95.1244,9400.0
2024-11-22 14:15:00,95.74,95.74,95.54,95.68,28896.0,95.1046,95.1046,94.9059,95.045,28896.0
2024-11-22 14:20:00,95.69,95.79,95.69,95.77,13004.0,95.0549,95.1542,95.0549,95.1344,13004.0
2024-11-22 14:25:00,95.77,95.84,95.72,95.78,5627.0,95.1344,95.2039,95.0847,95.1443,5627.0
2024-11-22 14:30:00,95.78,95.87,95.77,95.86,11346.0,95.1443,95.2337,95.1344,95.2238,11346.0
2024-11-22 14:35:00,95.87,95.92,95.86,95.9,9195.0,95.2337,95.2834,95.2238,95.2635,9195.0
2024-11-22 14:40:00,95.91,95.91,95.82,95.85,5217.0,95.2734,95.2734,95.184,95.2138,5217.0
2024-11-22 14:45:00,95.86,95.93,95.85,95.91,2785.0,95.2238,95.2933,95.2138,95.2734,2785.0
2024-11-22 14:50:00,95.9,95.91,95.87,95.91,3712.0,95.2635,95.2734,95.2337,95.2734,3712.0
2024-11-22 14:55:00,95.95,95.98,95.92,95.92,5344.0,95.3132,95.343,95.2834,95.2834,5344.0
2024-11-22 15:00:00,95.87,95.88,95.56,95.65,33409.0,95.2337,95.2436,94.9258,95.0152,33409.0
2024-11-22 15:05:00,95.66,95.77,95.65,95.66,14717.0,95.0251,95.1344,95.0152,95.0251,14717.0
2024-11-22 15:10:00,95.67,95.68,95.54,95.54,13829.0,95.035,95.045,94.9059,94.9059,13829.0
2024-11-22 15:15:00,95.54,95.71,95.53,95.7,7935.0,94.9059,95.0748,94.896,95.0648,7935.0
2024-11-22 15:20:00,95.72,95.75,95.67,95.73,6053.0,95.0847,95.1145,95.035,95.0946,6053.0
2024-11-22 15:25:00,95.73,95.75,95.52,95.69,80491.0,95.0946,95.1145,94.886,95.0549,80491.0
2024-11-22 15:30:00,95.7,95.83,95.67,95.8,8703.0,95.0648,95.194,95.035,95.1642,8703.0
2024-11-22 15:35:00,95.83,95.83,95.75,95.79,2839.0,95.194,95.194,95.1145,95.1542,2839.0
2024-11-22 15:40:00,95.79,95.79,95.69,95.73,11302.0,95.1542,95.1542,95.0549,95.0946,11302.0
2024-11-22 15:45:00,95.73,95.86,95.73,95.86,15224.0,95.0946,95.2238,95.0946,95.2238,15224.0
2024-11-22 15:50:00,95.81,96.04,95.81,96.02,54133.0,95.1741,95.4026,95.1741,95.3827,54133.0
2024-11-22 15:55:00,96.04,96.14,95.93,95.93,114491.0,95.4026,95.5019,95.2933,95.2933,114491.0
2024-11-25 09:30:00,97.24,97.41,97.0,97.4,124972.0,96.5946,96.7635,96.3562,96.7535,124972.0
2024-11-25 09:35:00,97.4,97.62,97.4,97.62,41725.0,96.7535,96.9721,96.7535,96.9721,41725.0
2024-11-25 09:40:00,97.59,97.65,97.48,97.52,24097.0,96.9423,97.0019,96.833,96.8728,24097.0
2024-11-25 09:45:00,97.57,97.62,97.38,97.43,46358.0,96.9224,96.9721,96.7337,96.7834,46358.0
2024-11-25 09:50:00,97.38,97.4,96.97,97.0,47247.0,96.7337,96.7535,96.3264,96.3562,47247.0
2024-11-25 09:55:00,97.04,97.2,97.01,97.11,22599.0,96.3959,96.5549,96.3661,96.4655,22599.0
2024-11-25 10:00:00,97.13,97.13,96.9,97.05,41323.0,96.4853,96.4853,96.2569,96.4059,41323.0
2024-11-25 10:05:00,97.02,97.16,96.94,96.98,28368.0,96.3761,96.5151,96.2966,96.3363,28368.0
2024-11-25 10:10:00,96.9,96.9,96.59,96.76,78374.0,96.2569,96.2569,95.9489,96.1178,78374.0
2024-11-25 10:15:00,96.77,96.93,96.77,96.77,18980.0,96.1277,96.2867,96.1277,96.1277,18980.0
2024-11-25 10:20:00,96.79,96.91,96.78,96.85,34250.0,96.1476,96.2668,96.1377,96.2072,34250.0
2024-11-25 10:25:00,96.93,97.06,96.85,97.06,25629.0,96.2867,96.4158,96.2072,96.4158,25629.0
2024-11-25 10:30:00,97.06,97.13,96.7,96.76,56718.0,96.4158,96.4853,96.0582,96.1178,56718.0
2024-11-25 10:35:00,96.76,96.92,96.74,96.9,22822.0,96.1178,96.2767,96.0979,96.2569,22822.0
2024-11-25 10:40:00,96.81,97.04,96.81,97.02,8669.0,96.1675,96.3959,96.1675,96.3761,8669.0
2024-11-25 10:45:00,97.01,97.01,96.83,96.96,40048.0,96.3661,96.3661,96.1873,96.3165,40048.0
2024-11-25 10:50:00,96.98,96.98,96.81,96.82,14468.0,96.3363,96.3363,96.1675,96.1774,14468.0
2024-11-25 10:55:00,96.79,96.81,96.68,96.73,34494.0,96.1476,96.1675,96.0383,96.088,34494.0
2024-11-25 11:00:00,96.7,96.8,96.67,96.8,9873.0,96.0582,96.1575,96.0284,96.1575,9873.0
2024-11-25 11:05:00,96.81,96.81,96.6,96.64,8193.0,96.1675,96.1675,95.9589,95.9986,8193.0
2024-11-25 11:10:00,96.65,96.81,96.65,96.78,5619.0,96.0085,96.1675,96.0085,96.1377,5619.0
2024-11-25 11:15:00,96.77,96.87,96.73,96.83,14259.0,96.1277,96.2271,96.088,96.1873,14259.0
2024-11-25 11:20:00,96.83,96.87,96.8,96.86,7561.0,96.1873,96.2271,96.1575,96.2171,7561.0
2024-11-25 11:25:00,96.86,96.86,96.76,96.78,31468.0,96.2171,96.2171,96.1178,96.1377,31468.0
2024-11-25 11:30:00,96.73,96.85,96.68,96.68,10292.0,96.088,96.2072,96.0383,96.0383,10292.0
2024-11-25 11:35:00,96.7,96.72,96.52,96.56,24777.0,96.0582,96.0781,95.8794,95.9191,24777.0
2024-11-25 11:40:00,96.52,96.61,96.51,96.56,12272.0,95.8794,95.9688,95.8695,95.9191,12272.0
2024-11-25 11:45:00,96.52,96.58,96.46,96.48,15977.0,95.8794,95.939,95.8198,95.8397,15977.0
2024-11-25 11:50:00,96.49,96.61,96.48,96.57,11224.0,95.8496,95.9688,95.8397,95.9291,11224.0
2024-11-25 11:55:00,96.58,96.59,96.49,96.49,13753.0,95.939,95.9489,95.8496,95.8496,13753.0
2024-11-25 12:00:00,96.51,96.55,96.45,96.55,25994.0,95.8695,95.9092,95.8099,95.9092,25994.0
2024-11-25 12:05:00,96.55,96.6,96.49,96.49,31003.0,95.9092,95.9589,95.8496,95.8496,31003.0
2024-11-25 12:10:00,96.48,96.48,96.28,96.28,71619.0,95.8397,95.8397,95.641,95.641,71619.0
2024-11-25 12:15:00,96.31,96.33,96.2,96.25,27881.0,95.6708,95.6907,95.5615,95.6112,27881.0
2024-11-25 12:20:00,96.25,96.25,96.1,96.12,22127.0,95.6112,95.6112,95.4622,95.482,22127.0
2024-11-25 12:25:00,96.17,96.26,96.01,96.09,29455.0,95.5317,95.6211,95.3728,95.4522,29455.0
2024-11-25 12:30:00,96.12,96.27,96.11,96.24,29737.0,95.482,95.631,95.4721,95.6012,29737.0
2024-11-25 12:35:00,96.21,96.25,96.11,96.13,13930.0,95.5714,95.6112,95.4721,95.492,13930.0
2024-11-25 12:40:00,96.12,96.15,95.86,95.94,36537.0,95.482,95.5118,95.2238,95.3032,36537.0
2024-11-25 12:45:00,95.92,96.04,95.84,96.04,23786.0,95.2834,95.4026,95.2039,95.4026,23786.0
2024-11-25 12:50:00,96.08,96.25,96.07,96.24,36298.0,95.4423,95.6112,95.4324,95.6012,36298.0
2024-11-25 12:55:00,96.23,96.29,96.16,96.24,13311.0,95.5913,95.6509,95.5218,95.6012,13311.0
2024-11-25 13:00:00,96.25,96.44,96.24,96.42,12001.0,95.6112,95.7999,95.6012,95.7801,12001.0
2024-11-25 13:05:00,96.39,96.49,96.37,96.44,15749.0,95.7503,95.8496,95.7304,95.7999,15749.0
2024-11-25 13:10:00,96.47,96.55,96.46,96.53,11726.0,95.8297,95.9092,95.8198,95.8893,11726.0
2024-11-25 13:15:00,96.54,96.54,96.45,96.46,27703.0,95.8993,95.8993,95.8099,95.8198,27703.0
2024-11-25 13:20:00,96.44,96.5,96.39,96.49,17865.0,95.7999,95.8595,95.7503,95.8496,17865.0
2024-11-25 13:25:00,96.49,96.52,96.45,96.45,8186.0,95.8496,95.8794,95.8099,95.8099,8186.0
2024-11-25 13:30:00,96.41,96.59,96.41,96.59,3109.0,95.7701,95.9489,95.7701,95.9489,3109.0
2024-11-25 13:35:00,96.57,96.58,96.53,96.54,6714.0,95.9291,95.939,95.8893,95.8993,6714.0
2024-11-25 13:40:00,96.6,96.6,96.45,96.48,7039.0,95.9589,95.9589,95.8099,95.8397,7039.0
2024-11-25 13:45:00,96.57,96.6,96.5,96.5,4194.0,95.9291,95.9589,95.8595,95.8595,4194.0
2024-11-25 13:50:00,96.53,96.54,96.44,96.44,10741.0,95.8893,95.8993,95.7999,95.7999,10741.0
2024-11-25 13:55:00,96.47,96.53,96.47,96.53,2400.0,95.8297,95.8893,95.8297,95.8893,2400.0
2024-11-25 14:00:00,96.49,96.5,96.45,96.46,5750.0,95.8496,95.8595,95.8099,95.8198,5750.0
2024-11-25 14:05:00,96.46,96.54,96.41,96.51,4633.0,95.8198,95.8993,95.7701,95.8695,4633.0
2024-11-25 14:10:00,96.53,96.55,96.51,96.54,19277.0,95.8893,95.9092,95.8695,95.8993,19277.0
2024-11-25 14:15:00,96.54,96.54,96.52,96.53,948.0,95.8993,95.8993,95.8794,95.8893,948.0
2024-11-25 14:20:00,96.52,96.52,96.25,96.36,14376.0,95.8794,95.8794,95.6112,95.7205,14376.0
2024-11-25 14:25:00,96.34,96.43,96.33,96.41,36406.0,95.7006,95.79,95.6907,95.7701,36406.0
2024-11-25 14:30:00,96.38,96.38,96.3,96.33,7897.0,95.7403,95.7403,95.6609,95.6907,7897.0
2024-11-25 14:35:00,96.37,96.38,96.36,96.37,2283.0,95.7304,95.7403,95.7205,95.7304,2283.0
2024-11-25 14:40:00,96.34,96.48,96.34,96.47,4725.0,95.7006,95.8397,95.7006,95.8297,4725.0
2024-11-25 14:45:00,96.45,96.53,96.42,96.52,8850.0,95.8099,95.8893,95.7801,95.8794,8850.0
2024-11-25 14:50:00,96.51,96.55,96.45,96.45,18160.0,95.8695,95.9092,95.8099,95.8099,18160.0
2024-11-25 14:55:00,96.44,96.47,96.41,96.44,5139.0,95.7999,95.8297,95.7701,95.7999,5139.0
2024-11-25 15:00:00,96.43,96.44,96.31,96.37,10117.0,95.79,95.7999,95.6708,95.7304,10117.0
2024-11-25 15:05:00,96.39,96.41,96.31,96.41,2323.0,95.7503,95.7701,95.6708,95.7701,2323.0
2024-11-25 15:10:00,96.4,96.42,96.33,96.36,21490.0,95.7602,95.7801,95.6907,95.7205,21490.0
2024-11-25 15:15:00,96.36,96.46,96.36,96.46,4638.0,95.7205,95.8198,95.7205,95.8198,4638.0
2024-11-25 15:20:00,96.45,96.45,96.37,96.43,3959.0,95.8099,95.8099,95.7304,95.79,3959.0
2024-11-25 15:25:00,96.42,96.46,96.42,96.46,6489.0,95.7801,95.8198,95.7801,95.8198,6489.0
2024-11-25 15:30:00,96.45,96.49,96.43,96.46,5075.0,95.8099,95.8496,95.79,95.8198,5075.0
2024-11-25 15:35:00,96.48,96.5,96.45,96.46,29151.0,95.8397,95.8595,95.8099,95.8198,29151.0
2024-11-25 15:40:00,96.46,96.54,96.44,96.45,9728.0,95.8198,95.8993,95.7999,95.8099,9728.0
2024-11-25 15:45:00,96.46,96.46,96.37,96.41,19063.0,95.8198,95.8198,95.7304,95.7701,19063.0
2024-11-25 15:50:00,96.41,96.64,96.36,96.6,126785.0,95.7701,95.9986,95.7205,95.9589,126785.0
2024-11-25 15:55:00,96.59,96.65,96.51,96.56,66454.0,95.9489,96.0085,95.8695,95.9191,66454.0
2024-11-26 09:30:00,96.98,97.16,96.95,97.15,88378.0,96.3363,96.5151,96.3065,96.5052,88378.0
2024-11-26 09:35:00,97.17,97.2,96.98,96.98,21304.0,96.5251,96.5549,96.3363,96.3363,21304.0
2024-11-26 09:40:00,97.03,97.08,96.9,96.99,50305.0,96.386,96.4357,96.2569,96.3463,50305.0
2024-11-26 09:45:00,96.99,97.15,96.98,97.15,35092.0,96.3463,96.5052,96.3363,96.5052,35092.0
2024-11-26 09:50:00,97.16,97.24,96.99,97.02,31887.0,96.5151,96.5946,96.3463,96.3761,31887.0
2024-11-26 09:55:00,97.02,97.07,96.99,97.04,24952.0,96.3761,96.4257,96.3463,96.3959,24952.0
2024-11-26 10:00:00,97.03,97.17,96.8,97.0,57484.0,96.386,96.5251,96.1575,96.3562,57484.0
2024-11-26 10:05:00,96.99,96.99,96.88,96.91,14555.0,96.3463,96.3463,96.237,96.2668,14555.0
2024-11-26 10:10:00,96.87,96.98,96.84,96.98,6231.0,96.2271,96.3363,96.1973,96.3363,6231.0
2024-11-26 10:15:00,96.9,96.96,96.77,96.79,4300.0,96.2569,96.3165,96.1277,96.1476,4300.0
2024-11-26 10:20:00,96.82,96.94,96.82,96.9,12501.0,96.1774,96.2966,96.1774,96.2569,12501.0
2024-11-26 10:25:00,96.84,97.0,96.77,97.0,7062.0,96.1973,96.3562,96.1277,96.3562,7062.0
2024-11-26 10:30:00,96.96,97.03,96.85,96.85,5701.0,96.3165,96.386,96.2072,96.2072,5701.0
2024-11-26 10:35:00,96.83,96.96,96.8,96.95,4489.0,96.1873,96.3165,96.1575,96.3065,4489.0
2024-11-26 10:40:00,96.92,97.11,96.91,97.09,6905.0,96.2767,96.4655,96.2668,96.4456,6905.0
2024-11-26 10:45:00,97.11,97.14,96.97,97.02,7267.0,96.4655,96.4953,96.3264,96.3761,7267.0
2024-11-26 10:50:00,97.07,97.1,96.98,97.07,18095.0,96.4257,96.4555,96.3363,96.4257,18095.0
2024-11-26 10:55:00,97.05,97.17,97.05,97.06,6572.0,96.4059,96.5251,96.4059,96.4158,6572.0
2024-11-26 11:00:00,97.11,97.22,97.11,97.2,9235.0,96.4655,96.5747,96.4655,96.5549,9235.0
2024-11-26 11:05:00,97.19,97.19,97.13,97.13,1480.0,96.5449,96.5449,96.4853,96.4853,1480.0
2024-11-26 11:10:00,97.13,97.14,97.03,97.03,2521.0,96.4853,96.4953,96.386,96.386,2521.0
2024-11-26 11:15:00,97.08,97.08,97.01,97.08,6569.0,96.4357,96.4357,96.3661,96.4357,6569.0
2024-11-26 11:20:00,97.1,97.22,97.09,97.15,6000.0,96.4555,96.5747,96.4456,96.5052,6000.0
2024-11-26 11:25:00,97.17,97.22,97.17,97.22,3936.0,96.5251,96.5747,96.5251,96.5747,3936.0
2024-11-26 11:30:00,97.22,97.28,97.19,97.23,52864.0,96.5747,96.6343,96.5449,96.5847,52864.0
2024-11-26 11:35:00,97.24,97.31,97.21,97.31,48150.0,96.5946,96.6641,96.5648,96.6641,48150.0
2024-11-26 11:40:00,97.27,97.31,97.18,97.22,46826.0,96.6244,96.6641,96.535,96.5747,46826.0
2024-11-26 11:45:00,97.23,97.26,97.17,97.2,27703.0,96.5847,96.6145,96.5251,96.5549,27703.0
2024-11-26 11:50:00,97.19,97.31,97.18,97.31,19793.0,96.5449,96.6641,96.535,96.6641,19793.0
2024-11-26 11:55:00,97.31,97.31,97.23,97.27,4824.0,96.6641,96.6641,96.5847,96.6244,4824.0
2024-11-26 12:00:00,97.29,97.29,97.16,97.17,5077.0,96.6443,96.6443,96.5151,96.5251,5077.0
2024-11-26 12:05:00,97.17,97.26,97.12,97.23,10177.0,96.5251,96.6145,96.4754,96.5847,10177.0
2024-11-26 12:10:00,97.23,97.23,97.12,97.12,8290.0,96.5847,96.5847,96.4754,96.4754,8290.0
2024-11-26 12:15:00,97.12,97.14,97.08,97.12,2240.0,96.4754,96.4953,96.4357,96.4754,2240.0
2024-11-26 12:20:00,97.13,97.16,97.1,97.1,2521.0,96.4853,96.5151,96.4555,96.4555,2521.0
2024-11-26 12:25:00,97.08,97.14,97.07,97.14,6726.0,96.4357,96.4953,96.4257,96.4953,6726.0
2024-11-26 12:30:00,97.19,97.24,97.18,97.24,8586.0,96.5449,96.5946,96.535,96.5946,8586.0
2024-11-26 12:35:00,97.24,97.27,97.22,97.26,6678.0,96.5946,96.6244,96.5747,96.6145,6678.0
2024-11-26 12:40:00,97.27,97.32,97.26,97.3,13150.0,96.6244,96.6741,96.6145,96.6542,13150.0
2024-11-26 12:45:00,97.31,97.31,97.29,97.3,1701.0,96.6641,96.6641,96.6443,96.6542,1701.0
2024-11-26 12:50:00,97.31,97.35,97.31,97.35,5758.0,96.6641,96.7039,96.6641,96.7039,5758.0
2024-11-26 12:55:00,97.34,97.41,97.33,97.4,12436.0,96.6939,96.7635,96.684,96.7535,12436.0
2024-11-26 13:00:00,97.41,97.41,97.36,97.38,2636.0,96.7635,96.7635,96.7138,96.7337,2636.0
2024-11-26 13:05:00,97.37,97.41,97.34,97.35,7512.0,96.7237,96.7635,96.6939,96.7039,7512.0
2024-11-26 13:10:00,97.33,97.35,97.28,97.35,1900.0,96.684,96.7039,96.6343,96.7039,1900.0
2024-11-26 13:15:00,97.35,97.38,97.25,97.29,6981.0,96.7039,96.7337,96.6045,96.6443,6981.0
2024-11-26 13:20:00,97.25,97.38,97.25,97.35,3892.0,96.6045,96.7337,96.6045,96.7039,3892.0
2024-11-26 13:25:00,97.34,97.37,97.32,97.34,4665.0,96.6939,96.7237,96.6741,96.6939,4665.0
2024-11-26 13:30:00,97.34,97.37,97.32,97.37,1726.0,96.6939,96.7237,96.6741,96.7237,1726.0
2024-11-26 13:35:00,97.31,97.35,97.29,97.3,1565.0,96.6641,96.7039,96.6443,96.6542,1565.0
2024-11-26 13:40:00,97.32,97.41,97.32,97.4,4000.0,96.6741,96.7635,96.6741,96.7535,4000.0
2024-11-26 13:45:00,97.41,97.41,97.36,97.39,8135.0,96.7635,96.7635,96.7138,96.7436,8135.0
2024-11-26 13:50:00,97.39,97.4,97.37,97.39,4017.0,96.7436,96.7535,96.7237,96.7436,4017.0
2024-11-26 13:55:00,97.38,97.42,97.37,97.4,6951.0,96.7337,96.7734,96.7237,96.7535,6951.0
2024-11-26 14:00:00,97.41,97.47,97.37,97.47,25882.0,96.7635,96.8231,96.7237,96.8231,25882.0
2024-11-26 14:05:00,97.49,97.49,97.3,97.31,12923.0,96.843,96.843,96.6542,96.6641,12923.0
2024-11-26 14:10:00,97.37,97.39,97.3,97.3,5947.0,96.7237,96.7436,96.6542,96.6542,5947.0
2024-11-26 14:15:00,97.31,97.31,97.12,97.16,8814.0,96.6641,96.6641,96.4754,96.5151,8814.0
2024-11-26 14:20:00,97.16,97.25,97.14,97.16,9560.0,96.5151,96.6045,96.4953,96.5151,9560.0
2024-11-26 14:25:00,97.13,97.24,97.12,97.2,12397.0,96.4853,96.5946,96.4754,96.5549,12397.0
2024-11-26 14:30:00,97.23,97.38,97.23,97.38,4673.0,96.5847,96.7337,96.5847,96.7337,4673.0
2024-11-26 14:35:00,97.32,97.38,97.32,97.36,1568.0,96.6741,96.7337,96.6741,96.7138,1568.0
2024-11-26 14:40:00,97.36,97.43,97.34,97.37,6010.0,96.7138,96.7834,96.6939,96.7237,6010.0
2024-11-26 14:45:00,97.38,97.41,97.32,97.4,3709.0,96.7337,96.7635,96.6741,96.7535,3709.0
2024-11-26 14:50:00,97.4,97.41,97.36,97.36,4245.0,96.7535,96.7635,96.7138,96.7138,4245.0
2024-11-26 14:55:00,97.39,97.4,97.37,97.4,8902.0,96.7436,96.7535,96.7237,96.7535,8902.0
2024-11-26 15:00:00,97.4,97.43,97.4,97.43,9516.0,96.7535,96.7834,96.7535,96.7834,9516.0
2024-11-26 15:05:00,97.43,97.48,97.42,97.45,7160.0,96.7834,96.833,96.7734,96.8032,7160.0
2024-11-26 15:10:00,97.46,97.5,97.44,97.45,1574.0,96.8132,96.8529,96.7933,96.8032,1574.0
2024-11-26 15:15:00,97.47,97.51,97.46,97.49,5855.0,96.8231,96.8628,96.8132,96.843,5855.0
2024-11-26 15:20:00,97.44,97.47,97.43,97.45,4160.0,96.7933,96.8231,96.7834,96.8032,4160.0
2024-11-26 15:25:00,97.5,97.51,97.47,97.48,5878.0,96.8529,96.8628,96.8231,96.833,5878.0
2024-11-26 15:30:00,97.47,97.54,97.45,97.49,4838.0,96.8231,96.8926,96.8032,96.843,4838.0
2024-11-26 15:35:00,97.5,97.51,97.48,97.51,3797.0,96.8529,96.8628,96.833,96.8628,3797.0
2024-11-26 15:40:00,97.54,97.6,97.49,97.59,41772.0,96.8926,96.9522,96.843,96.9423,41772.0
2024-11-26 15:45:00,97.59,97.75,97.58,97.73,27284.0,96.9423,97.1012,96.9324,97.0814,27284.0
2024-11-26 15:50:00,97.74,97.79,97.62,97.67,61565.0,97.0913,97.141,96.9721,97.0218,61565.0
2024-11-26 15:55:00,97.68,97.74,97.59,97.6,120048.0,97.0317,97.0913,96.9423,96.9522,120048.0
2024-11-27 09:30:00,97.5,97.58,97.31,97.51,65449.0,96.8529,96.9324,96.6641,96.8628,65449.0
2024-11-27 09:35:00,97.52,97.52,97.32,97.39,36714.0,96.8728,96.8728,96.6741,96.7436,36714.0
2024-11-27 09:40:00,97.39,97.56,97.38,97.53,12411.0,96.7436,96.9125,96.7337,96.8827,12411.0
2024-11-27 09:45:00,97.51,97.6,97.48,97.51,18786.0,96.8628,96.9522,96.833,96.8628,18786.0
2024-11-27 09:50:00,97.51,97.51,97.36,97.39,27794.0,96.8628,96.8628,96.7138,96.7436,27794.0
2024-11-27 09:55:00,97.37,97.48,97.37,97.48,16288.0,96.7237,96.833,96.7237,96.833,16288.0
2024-11-27 10:00:00,97.41,97.43,97.3,97.4,26892.0,96.7635,96.7834,96.6542,96.7535,26892.0
2024-11-27 10:05:00,97.39,97.44,97.37,97.37,14025.0,96.7436,96.7933,96.7237,96.7237,14025.0
2024-11-27 10:10:00,97.36,97.4,97.27,97.27,26326.0,96.7138,96.7535,96.6244,96.6244,26326.0
2024-11-27 10:15:00,97.27,97.33,97.2,97.3,46373.0,96.6244,96.684,96.5549,96.6542,46373.0
2024-11-27 10:20:00,97.28,97.3,97.2,97.23,41069.0,96.6343,96.6542,96.5549,96.5847,41069.0
2024-11-27 10:25:00,97.25,97.26,97.08,97.13,42336.0,96.6045,96.6145,96.4357,96.4853,42336.0
2024-11-27 10:30:00,97.11,97.17,97.1,97.12,22713.0,96.4655,96.5251,96.4555,96.4754,22713.0
2024-11-27 10:35:00,97.09,97.13,96.87,96.93,69860.0,96.4456,96.4853,96.2271,96.2867,69860.0
2024-11-27 10:40:00,96.92,97.19,96.92,97.17,48362.0,96.2767,96.5449,96.2767,96.5251,48362.0
2024-11-27 10:45:00,97.18,97.19,97.03,97.03,11667.0,96.535,96.5449,96.386,96.386,11667.0
2024-11-27 10:50:00,97.04,97.07,96.94,97.01,22250.0,96.3959,96.4257,96.2966,96.3661,22250.0
2024-11-27 10:55:00,96.99,97.07,96.94,96.97,27738.0,96.3463,96.4257,96.2966,96.3264,27738.0
2024-11-27 11:00:00,96.96,96.96,96.76,96.86,65932.0,96.3165,96.3165,96.1178,96.2171,65932.0
2024-11-27 11:05:00,96.83,96.96,96.82,96.94,18169.0,96.1873,96.3165,96.1774,96.2966,18169.0
2024-11-27 11:10:00,96.9,96.9,96.8,96.89,6624.0,96.2569,96.2569,96.1575,96.2469,6624.0
2024-11-27 11:15:00,96.88,96.88,96.8,96.85,24623.0,96.237,96.237,96.1575,96.2072,24623.0
2024-11-27 11:20:00,96.83,96.92,96.83,96.84,15990.0,96.1873,96.2767,96.1873,96.1973,15990.0
2024-11-27 11:25:00,96.85,96.88,96.79,96.84,11043.0,96.2072,96.237,96.1476,96.1973,11043.0
2024-11-27 11:30:00,96.82,96.88,96.77,96.88,27411.0,96.1774,96.237,96.1277,96.237,27411.0
2024-11-27 11:35:00,96.9,97.0,96.9,96.99,18248.0,96.2569,96.3562,96.2569,96.3463,18248.0
2024-11-27 11:40:00,97.03,97.04,96.82,96.82,8409.0,96.386,96.3959,96.1774,96.1774,8409.0
2024-11-27 11:45:00,96.85,96.87,96.7,96.73,29011.0,96.2072,96.2271,96.0582,96.088,29011.0
2024-11-27 11:50:00,96.75,96.78,96.68,96.72,15763.0,96.1079,96.1377,96.0383,96.0781,15763.0
2024-11-27 11:55:00,96.7,96.79,96.7,96.74,5406.0,96.0582,96.1476,96.0582,96.0979,5406.0
2024-11-27 12:00:00,96.72,96.72,96.58,96.62,32438.0,96.0781,96.0781,95.939,95.9787,32438.0
2024-11-27 12:05:00,96.66,96.67,96.46,96.53,216228.0,96.0185,96.0284,95.8198,95.8893,216228.0
2024-11-27 12:10:00,96.53,96.7,96.53,96.66,25909.0,95.8893,96.0582,95.8893,96.0185,25909.0
2024-11-27 12:15:00,96.67,96.67,96.6,96.61,2043.0,96.0284,96.0284,95.9589,95.9688,2043.0
2024-11-27 12:20:00,96.7,96.75,96.64,96.64,12608.0,96.0582,96.1079,95.9986,95.9986,12608.0
2024-11-27 12:25:00,96.68,96.76,96.67,96.75,3545.0,96.0383,96.1178,96.0284,96.1079,3545.0
2024-11-27 12:30:00,96.75,96.76,96.61,96.69,9936.0,96.1079,96.1178,95.9688,96.0483,9936.0
2024-11-27 12:35:00,96.69,96.72,96.63,96.65,6168.0,96.0483,96.0781,95.9887,96.0085,6168.0
2024-11-27 12:40:00,96.68,96.73,96.65,96.68,332926.0,96.0383,96.088,96.0085,96.0383,332926.0
2024-11-27 12:45:00,96.67,96.74,96.65,96.7,5783.0,96.0284,96.0979,96.0085,96.0582,5783.0
2024-11-27 12:50:00,96.74,96.81,96.73,96.77,6300.0,96.0979,96.1675,96.088,96.1277,6300.0
2024-11-27 12:55:00,96.77,96.83,96.75,96.81,4780.0,96.1277,96.1873,96.1079,96.1675,4780.0
2024-11-27 13:00:00,96.8,96.8,96.74,96.78,6189.0,96.1575,96.1575,96.0979,96.1377,6189.0
2024-11-27 13:05:00,96.78,96.84,96.78,96.83,7684.0,96.1377,96.1973,96.1377,96.1873,7684.0
2024-11-27 13:10:00,96.84,96.92,96.83,96.92,15815.0,96.1973,96.2767,96.1873,96.2767,15815.0
2024-11-27 13:15:00,96.93,96.96,96.88,96.95,20488.0,96.2867,96.3165,96.237,96.3065,20488.0
2024-11-27 13:20:00,96.96,96.96,96.87,96.87,13895.0,96.3165,96.3165,96.2271,96.2271,13895.0
2024-11-27 13:25:00,96.89,96.92,96.81,96.84,6225.0,96.2469,96.2767,96.1675,96.1973,6225.0
2024-11-27 13:30:00,96.83,96.94,96.8,96.93,11595.0,96.1873,96.2966,96.1575,96.2867,11595.0
2024-11-27 13:35:00,96.94,97.02,96.93,96.97,14670.0,96.2966,96.3761,96.2867,96.3264,14670.0
2024-11-27 13:40:00,96.99,97.0,96.92,96.94,3185.0,96.3463,96.3562,96.2767,96.2966,3185.0
2024-11-27 13:45:00,96.98,96.99,96.89,96.92,6367.0,96.3363,96.3463,96.2469,96.2767,6367.0
2024-11-27 13:50:00,96.94,97.02,96.94,97.0,4209.0,96.2966,96.3761,96.2966,96.3562,4209.0
2024-11-27 13:55:00,97.01,97.05,96.99,96.99,5616.0,96.3661,96.4059,96.3463,96.3463,5616.0
2024-11-27 14:00:00,96.98,97.0,96.97,96.98,4200.0,96.3363,96.3562,96.3264,96.3363,4200.0
2024-11-27 14:05:00,96.99,97.03,96.98,97.0,7397.0,96.3463,96.386,96.3363,96.3562,7397.0
2024-11-27 14:10:00,96.99,97.01,96.99,97.01,336.0,96.3463,96.3661,96.3463,96.3661,336.0
2024-11-27 14:15:00,97.04,97.04,96.96,96.96,6603.0,96.3959,96.3959,96.3165,96.3165,6603.0
2024-11-27 14:20:00,96.97,97.01,96.92,97.0,2337.0,96.3264,96.3661,96.2767,96.3562,2337.0
2024-11-27 14:25:00,97.01,97.02,96.9,96.91,3504.0,96.3661,96.3761,96.2569,96.2668,3504.0
2024-11-27 14:30:00,96.92,96.95,96.91,96.91,7827.0,96.2767,96.3065,96.2668,96.2668,7827.0
2024-11-27 14:35:00,96.88,96.94,96.84,96.92,14699.0,96.237,96.2966,96.1973,96.2767,14699.0
2024-11-27 14:40:00,96.91,97.02,96.91,97.02,6130.0,96.2668,96.3761,96.2668,96.3761,6130.0
2024-11-27 14:45:00,96.99,97.04,96.98,97.02,2501.0,96.3463,96.3959,96.3363,96.3761,2501.0
2024-11-27 14:50:00,97.0,97.0,96.99,96.99,6300.0,96.3562,96.3562,96.3463,96.3463,6300.0
2024-11-27 14:55:00,96.94,96.95,96.92,96.92,4869.0,96.2966,96.3065,96.2767,96.2767,4869.0
2024-11-27 15:00:00,96.94,96.97,96.88,96.96,10169.0,96.2966,96.3264,96.237,96.3165,10169.0
2024-11-27 15:05:00,96.98,97.01,96.97,96.98,8502.0,96.3363,96.3661,96.3264,96.3363,8502.0
2024-11-27 15:10:00,96.98,96.98,96.9,96.91,2963.0,96.3363,96.3363,96.2569,96.2668,2963.0
2024-11-27 15:15:00,96.91,96.94,96.87,96.87,4052.0,96.2668,96.2966,96.2271,96.2271,4052.0
2024-11-27 15:20:00,96.85,96.9,96.81,96.85,5443.0,96.2072,96.2569,96.1675,96.2072,5443.0
2024-11-27 15:25:00,96.84,96.86,96.81,96.86,3447.0,96.1973,96.2171,96.1675,96.2171,3447.0
2024-11-27 15:30:00,96.81,96.86,96.78,96.85,8389.0,96.1675,96.2171,96.1377,96.2072,8389.0
2024-11-27 15:35:00,96.82,96.85,96.82,96.85,600.0,96.1774,96.2072,96.1774,96.2072,600.0
2024-11-27 15:40:00,96.82,96.82,96.68,96.8,14227.0,96.1774,96.1774,96.0383,96.1575,14227.0
2024-11-27 15:45:00,96.81,96.97,96.81,96.96,7258.0,96.1675,96.3264,96.1675,96.3165,7258.0
2024-11-27 15:50:00,96.93,96.99,96.86,96.88,22053.0,96.2867,96.3463,96.2171,96.237,22053.0
2024-11-27 15:55:00,96.89,96.93,96.84,96.92,39888.0,96.2469,96.2867,96.1973,96.2767,39888.0
2024-11-29 09:30:00,97.16,97.3,97.1,97.25,57898.0,96.5151,96.6542,96.4555,96.6045,57898.0
2024-11-29 09:35:00,97.22,97.37,97.22,97.37,10770.0,96.5747,96.7237,96.5747,96.7237,10770.0
2024-11-29 09:40:00,97.38,97.39,97.28,97.38,16507.0,96.7337,96.7436,96.6343,96.7337,16507.0
2024-11-29 09:45:00,97.4,97.45,97.31,97.34,14722.0,96.7535,96.8032,96.6641,96.6939,14722.0
2024-11-29 09:50:00,97.37,97.47,97.36,97.46,4073.0,96.7237,96.8231,96.7138,96.8132,4073.0
2024-11-29 09:55:00,97.47,97.49,97.38,97.49,15791.0,96.8231,96.843,96.7337,96.843,15791.0
2024-11-29 10:00:00,97.52,97.63,97.52,97.61,30729.0,96.8728,96.982,96.8728,96.9622,30729.0
2024-11-29 10:05:00,97.63,97.74,97.63,97.69,30427.0,96.982,97.0913,96.982,97.0416,30427.0
2024-11-29 10:10:00,97.73,97.82,97.71,97.79,14687.0,97.0814,97.1708,97.0615,97.141,14687.0
2024-11-29 10:15:00,97.79,97.85,97.77,97.8,26686.0,97.141,97.2006,97.1211,97.1509,26686.0
2024-11-29 10:20:00,97.81,97.81,97.71,97.8,18461.0,97.1608,97.1608,97.0615,97.1509,18461.0
2024-11-29 10:25:00,97.78,97.78,97.67,97.75,17442.0,97.131,97.131,97.0218,97.1012,17442.0
2024-11-29 10:30:00,97.74,97.82,97.74,97.81,2347.0,97.0913,97.1708,97.0913,97.1608,2347.0
2024-11-29 10:35:00,97.76,97.88,97.76,97.85,4973.0,97.1112,97.2304,97.1112,97.2006,4973.0
2024-11-29 10:40:00,97.86,97.88,97.81,97.86,9798.0,97.2105,97.2304,97.1608,97.2105,9798.0
2024-11-29 10:45:00,97.8,97.82,97.76,97.77,4046.0,97.1509,97.1708,97.1112,97.1211,4046.0
2024-11-29 10:50:00,97.77,97.83,97.75,97.83,8135.0,97.1211,97.1807,97.1012,97.1807,8135.0
2024-11-29 10:55:00,97.84,97.87,97.83,97.86,5817.0,97.1906,97.2204,97.1807,97.2105,5817.0
2024-11-29 11:00:00,97.88,97.95,97.87,97.9,21977.0,97.2304,97.2999,97.2204,97.2502,21977.0
2024-11-29 11:05:00,97.89,97.98,97.88,97.96,4525.0,97.2403,97.3297,97.2304,97.3098,4525.0
2024-11-29 11:10:00,97.94,98.01,97.92,98.0,10743.0,97.29,97.3595,97.2701,97.3496,10743.0
2024-11-29 11:15:00,98.01,98.05,97.98,97.99,7951.0,97.3595,97.3992,97.3297,97.3396,7951.0
2024-11-29 11:20:00,97.99,98.05,97.99,98.04,4881.0,97.3396,97.3992,97.3396,97.3893,4881.0
2024-11-29 11:25:00,98.04,98.05,98.02,98.03,3395.0,97.3893,97.3992,97.3694,97.3794,3395.0
2024-11-29 11:30:00,98.04,98.06,98.0,98.01,3343.0,97.3893,97.4092,97.3496,97.3595,3343.0
2024-11-29 11:35:00,98.0,98.02,97.96,97.98,3524.0,97.3496,97.3694,97.3098,97.3297,3524.0
2024-11-29 11:40:00,98.03,98.07,98.03,98.06,8632.0,97.3794,97.4191,97.3794,97.4092,8632.0
2024-11-29 11:45:00,98.08,98.15,98.07,98.14,11033.0,97.429,97.4986,97.4191,97.4886,11033.0
2024-11-29 11:50:00,98.15,98.23,98.15,98.23,12749.0,97.4986,97.578,97.4986,97.578,12749.0
2024-11-29 11:55:00,98.19,98.2,98.14,98.16,7422.0,97.5383,97.5482,97.4886,97.5085,7422.0
2024-11-29 12:00:00,98.16,98.19,98.13,98.19,5461.0,97.5085,97.5383,97.4787,97.5383,5461.0
2024-11-29 12:05:00,98.2,98.3,98.19,98.27,5972.0,97.5482,97.6476,97.5383,97.6178,5972.0
2024-11-29 12:10:00,98.26,98.27,98.22,98.24,4550.0,97.6078,97.6178,97.5681,97.588,4550.0
2024-11-29 12:15:00,98.24,98.34,98.23,98.33,8056.0,97.588,97.6873,97.578,97.6774,8056.0
2024-11-29 12:20:00,98.33,98.33,98.19,98.19,10533.0,97.6774,97.6774,97.5383,97.5383,10533.0
2024-11-29 12:25:00,98.22,98.27,98.19,98.19,28034.0,97.5681,97.6178,97.5383,97.5383,28034.0
2024-11-29 12:30:00,98.2,98.32,98.2,98.32,5351.0,97.5482,97.6674,97.5482,97.6674,5351.0
2024-11-29 12:35:00,98.33,98.36,98.29,98.31,18774.0,97.6774,97.7072,97.6376,97.6575,18774.0
2024-11-29 12:40:00,98.33,98.33,98.27,98.3,12424.0,97.6774,97.6774,97.6178,97.6476,12424.0
2024-11-29 12:45:00,98.3,98.32,98.28,98.31,21480.0,97.6476,97.6674,97.6277,97.6575,21480.0
2024-11-29 12:50:00,98.3,98.35,98.18,98.2,41892.0,97.6476,97.6972,97.5284,97.5482,41892.0
2024-11-29 12:55:00,98.23,98.23,98.03,98.08,40615.0,97.578,97.578,97.3794,97.429,40615.0
2024-12-02 09:30:00,98.23,98.45,98.19,98.39,134353.0,97.578,97.7966,97.5383,97.737,134353.0
2024-12-02 09:35:00,98.37,98.37,98.26,98.29,25152.0,97.7171,97.7171,97.6078,97.6376,25152.0
2024-12-02 09:40:00,98.24,98.3,98.14,98.18,27108.0,97.588,97.6476,97.4886,97.5284,27108.0
2024-12-02 09:45:00,98.21,98.31,98.21,98.3,25782.0,97.5582,97.6575,97.5582,97.6476,25782.0
2024-12-02 09:50:00,98.32,98.32,98.16,98.2,20385.0,97.6674,97.6674,97.5085,97.5482,20385.0
2024-12-02 09:55:00,98.18,98.18,98.07,98.18,28785.0,97.5284,97.5284,97.4191,97.5284,28785.0
2024-12-02 10:00:00,98.19,98.31,98.16,98.18,26850.0,97.5383,97.6575,97.5085,97.5284,26850.0
2024-12-02 10:05:00,98.18,98.25,98.16,98.2,17295.0,97.5284,97.5979,97.5085,97.5482,17295.0
2024-12-02 10:10:00,98.17,98.25,98.16,98.22,16198.0,97.5184,97.5979,97.5085,97.5681,16198.0
2024-12-02 10:15:00,98.24,98.29,98.17,98.17,12611.0,97.588,97.6376,97.5184,97.5184,12611.0
2024-12-02 10:20:00,98.16,98.24,98.16,98.23,7185.0,97.5085,97.588,97.5085,97.578,7185.0
2024-12-02 10:25:00,98.26,98.31,98.25,98.31,3417.0,97.6078,97.6575,97.5979,97.6575,3417.0
2024-12-02 10:30:00,98.31,98.39,98.28,98.37,14924.0,97.6575,97.737,97.6277,97.7171,14924.0
2024-12-02 10:35:00,98.38,98.39,98.3,98.35,8278.0,97.727,97.737,97.6476,97.6972,8278.0
2024-12-02 10:40:00,98.38,98.42,98.35,98.35,9994.0,97.727,97.7668,97.6972,97.6972,9994.0
2024-12-02 10:45:00,98.34,98.39,98.32,98.38,11556.0,97.6873,97.737,97.6674,97.727,11556.0
2024-12-02 10:50:00,98.38,98.38,98.19,98.26,28046.0,97.727,97.727,97.5383,97.6078,28046.0
2024-12-02 10:55:00,98.25,98.26,98.08,98.14,23395.0,97.5979,97.6078,97.429,97.4886,23395.0
2024-12-02 11:00:00,98.14,98.16,98.08,98.11,13798.0,97.4886,97.5085,97.429,97.4588,13798.0
2024-12-02 11:05:00,98.1,98.3,98.1,98.3,10988.0,97.4489,97.6476,97.4489,97.6476,10988.0
2024-12-02 11:10:00,98.32,98.35,98.27,98.29,3401.0,97.6674,97.6972,97.6178,97.6376,3401.0
2024-12-02 11:15:00,98.31,98.35,98.3,98.34,7114.0,97.6575,97.6972,97.6476,97.6873,7114.0
2024-12-02 11:20:00,98.3,98.31,98.24,98.27,5451.0,97.6476,97.6575,97.588,97.6178,5451.0
2024-12-02 11:25:00,98.27,98.36,98.26,98.34,10830.0,97.6178,97.7072,97.6078,97.6873,10830.0
2024-12-02 11:30:00,98.34,98.36,98.33,98.35,2724.0,97.6873,97.7072,97.6774,97.6972,2724.0
2024-12-02 11:35:00,98.35,98.41,98.32,98.41,7045.0,97.6972,97.7568,97.6674,97.7568,7045.0
2024-12-02 11:40:00,98.4,98.48,98.39,98.44,6614.0,97.7469,97.8264,97.737,97.7866,6614.0
2024-12-02 11:45:00,98.44,98.5,98.44,98.48,9020.0,97.7866,97.8462,97.7866,97.8264,9020.0
2024-12-02 11:50:00,98.5,98.52,98.4,98.43,23288.0,97.8462,97.8661,97.7469,97.7767,23288.0
2024-12-02 11:55:00,98.42,98.46,98.36,98.44,6591.0,97.7668,97.8065,97.7072,97.7866,6591.0
2024-12-02 12:00:00,98.46,98.54,98.45,98.52,4966.0,97.8065,97.886,97.7966,97.8661,4966.0
2024-12-02 12:05:00,98.52,98.55,98.47,98.55,22124.0,97.8661,97.8959,97.8164,97.8959,22124.0
2024-12-02 12:10:00,98.55,98.55,98.5,98.53,4904.0,97.8959,97.8959,97.8462,97.876,4904.0
2024-12-02 12:15:00,98.54,98.55,98.5,98.51,17920.0,97.886,97.8959,97.8462,97.8562,17920.0
2024-12-02 12:20:00,98.5,98.56,98.48,98.55,5635.0,97.8462,97.9059,97.8264,97.8959,5635.0
2024-12-02 12:25:00,98.54,98.54,98.39,98.41,30370.0,97.886,97.886,97.737,97.7568,30370.0
2024-12-02 12:30:00,98.39,98.46,98.37,98.44,22118.0,97.737,97.8065,97.7171,97.7866,22118.0
2024-12-02 12:35:00,98.46,98.49,98.43,98.44,2380.0,97.8065,97.8363,97.7767,97.7866,2380.0
2024-12-02 12:40:00,98.44,98.49,98.43,98.48,32171.0,97.7866,97.8363,97.7767,97.8264,32171.0
2024-12-02 12:45:00,98.49,98.5,98.46,98.48,10218.0,97.8363,97.8462,97.8065,97.8264,10218.0
2024-12-02 12:50:00,98.48,98.51,98.48,98.49,1803.0,97.8264,97.8562,97.8264,97.8363,1803.0
2024-12-02 12:55:00,98.5,98.5,98.43,98.43,7201.0,97.8462,97.8462,97.7767,97.7767,7201.0
2024-12-02 13:00:00,98.42,98.45,98.37,98.45,6059.0,97.7668,97.7966,97.7171,97.7966,6059.0
2024-12-02 13:05:00,98.45,98.46,98.41,98.43,9602.0,97.7966,97.8065,97.7568,97.7767,9602.0
2024-12-02 13:10:00,98.41,98.45,98.39,98.43,4332.0,97.7568,97.7966,97.737,97.7767,4332.0
2024-12-02 13:15:00,98.43,98.43,98.37,98.42,5254.0,97.7767,97.7767,97.7171,97.7668,5254.0
2024-12-02 13:20:00,98.44,98.51,98.43,98.5,10671.0,97.7866,97.8562,97.7767,97.8462,10671.0
2024-12-02 13:25:00,98.5,98.53,98.47,98.47,8457.0,97.8462,97.876,97.8164,97.8164,8457.0
2024-12-02 13:30:00,98.48,98.48,98.38,98.42,16810.0,97.8264,97.8264,97.727,97.7668,16810.0
2024-12-02 13:35:00,98.42,98.47,98.38,98.47,10413.0,97.7668,97.8164,97.727,97.8164,10413.0
2024-12-02 13:40:00,98.48,98.49,98.44,98.45,32819.0,97.8264,97.8363,97.7866,97.7966,32819.0
2024-12-02 13:45:00,98.46,98.51,98.46,98.5,25269.0,97.8065,97.8562,97.8065,97.8462,25269.0
2024-12-02 13:50:00,98.49,98.5,98.47,98.5,6133.0,97.8363,97.8462,97.8164,97.8462,6133.0
2024-12-02 13:55:00,98.5,98.51,98.48,98.5,10934.0,97.8462,97.8562,97.8264,97.8462,10934.0
2024-12-02 14:00:00,98.49,98.49,98.42,98.45,5642.0,97.8363,97.8363,97.7668,97.7966,5642.0
2024-12-02 14:05:00,98.42,98.45,98.4,98.45,5914.0,97.7668,97.7966,97.7469,97.7966,5914.0
2024-12-02 14:10:00,98.42,98.42,98.27,98.27,9916.0,97.7668,97.7668,97.6178,97.6178,9916.0
2024-12-02 14:15:00,98.31,98.35,98.27,98.32,6449.0,97.6575,97.6972,97.6178,97.6674,6449.0
2024-12-02 14:20:00,98.31,98.32,98.27,98.31,10227.0,97.6575,97.6674,97.6178,97.6575,10227.0
2024-12-02 14:25:00,98.33,98.37,98.29,98.37,4797.0,97.6774,97.7171,97.6376,97.7171,4797.0
2024-12-02 14:30:00,98.37,98.44,98.36,98.42,12469.0,97.7171,97.7866,97.7072,97.7668,12469.0
2024-12-02 14:35:00,98.44,98.47,98.44,98.45,7770.0,97.7866,97.8164,97.7866,97.7966,7770.0
2024-12-02 14:40:00,98.44,98.48,98.44,98.46,3826.0,97.7866,97.8264,97.7866,97.8065,3826.0
2024-12-02 14:45:00,98.48,98.48,98.43,98.44,2855.0,97.8264,97.8264,97.7767,97.7866,2855.0
2024-12-02 14:50:00,98.45,98.48,98.43,98.46,10146.0,97.7966,97.8264,97.7767,97.8065,10146.0
2024-12-02 14:55:00,98.48,98.56,98.47,98.55,15802.0,97.8264,97.9059,97.8164,97.8959,15802.0
2024-12-02 15:00:00,98.53,98.54,98.49,98.52,3732.0,97.876,97.886,97.8363,97.8661,3732.0
2024-12-02 15:05:00,98.51,98.52,98.48,98.48,822.0,97.8562,97.8661,97.8264,97.8264,822.0
2024-12-02 15:10:00,98.51,98.59,98.5,98.57,2113.0,97.8562,97.9357,97.8462,97.9158,2113.0
2024-12-02 15:15:00,98.55,98.63,98.53,98.56,27648.0,97.8959,97.9754,97.876,97.9059,27648.0
2024-12-02 15:20:00,98.59,98.61,98.57,98.6,14051.0,97.9357,97.9555,97.9158,97.9456,14051.0
2024-12-02 15:25:00,98.58,98.66,98.58,98.66,15978.0,97.9257,98.0052,97.9257,98.0052,15978.0
2024-12-02 15:30:00,98.64,98.64,98.59,98.63,5600.0,97.9853,97.9853,97.9357,97.9754,5600.0
2024-12-02 15:35:00,98.62,98.62,98.55,98.58,31927.0,97.9655,97.9655,97.8959,97.9257,31927.0
2024-12-02 15:40:00,98.58,98.58,98.41,98.46,75806.0,97.9257,97.9257,97.7568,97.8065,75806.0
2024-12-02 15:45:00,98.46,98.48,98.4,98.48,20351.0,97.8065,97.8264,97.7469,97.8264,20351.0
2024-12-02 15:50:00,98.46,98.55,98.4,98.44,56982.0,97.8065,97.8959,97.7469,97.7866,56982.0
2024-12-02 15:55:00,98.44,98.51,98.4,98.45,116989.0,97.7866,97.8562,97.7469,97.7966,116989.0
2024-12-03 09:30:00,98.35,98.45,98.28,98.43,96666.0,97.6972,97.7966,97.6277,97.7767,96666.0
2024-12-03 09:35:00,98.39,98.4,98.21,98.3,54677.0,97.737,97.7469,97.5582,97.6476,54677.0
2024-12-03 09:40:00,98.28,98.32,98.18,98.19,27536.0,97.6277,97.6674,97.5284,97.5383,27536.0
2024-12-03 09:45:00,98.18,98.32,98.17,98.23,19081.0,97.5284,97.6674,97.5184,97.578,19081.0
2024-12-03 09:50:00,98.23,98.27,98.21,98.25,6324.0,97.578,97.6178,97.5582,97.5979,6324.0
2024-12-03 09:55:00,98.25,98.33,98.22,98.33,19281.0,97.5979,97.6774,97.5681,97.6774,19281.0
2024-12-03 10:00:00,98.33,98.41,98.3,98.35,26648.0,97.6774,97.7568,97.6476,97.6972,26648.0
2024-12-03 10:05:00,98.34,98.41,98.32,98.33,3876.0,97.6873,97.7568,97.6674,97.6774,3876.0
2024-12-03 10:10:00,98.34,98.37,98.28,98.32,6321.0,97.6873,97.7171,97.6277,97.6674,6321.0
2024-12-03 10:15:00,98.34,98.35,98.28,98.28,2589.0,97.6873,97.6972,97.6277,97.6277,2589.0
2024-12-03 10:20:00,98.27,98.27,98.14,98.18,46593.0,97.6178,97.6178,97.4886,97.5284,46593.0
2024-12-03 10:25:00,98.14,98.16,98.04,98.09,30027.0,97.4886,97.5085,97.3893,97.439,30027.0
2024-12-03 10:30:00,98.05,98.14,98.04,98.12,26494.0,97.3992,97.4886,97.3893,97.4688,26494.0
2024-12-03 10:35:00,98.1,98.21,98.1,98.18,13653.0,97.4489,97.5582,97.4489,97.5284,13653.0
2024-12-03 10:40:00,98.13,98.14,98.08,98.11,18026.0,97.4787,97.4886,97.429,97.4588,18026.0
2024-12-03 10:45:00,98.12,98.12,98.03,98.1,15086.0,97.4688,97.4688,97.3794,97.4489,15086.0
2024-12-03 10:50:00,98.13,98.15,98.01,98.04,26473.0,97.4787,97.4986,97.3595,97.3893,26473.0
2024-12-03 10:55:00,98.08,98.2,98.04,98.2,31636.0,97.429,97.5482,97.3893,97.5482,31636.0
2024-12-03 11:00:00,98.17,98.31,98.17,98.24,31424.0,97.5184,97.6575,97.5184,97.588,31424.0
2024-12-03 11:05:00,98.25,98.26,98.2,98.2,13339.0,97.5979,97.6078,97.5482,97.5482,13339.0
2024-12-03 11:10:00,98.22,98.24,98.16,98.19,3236.0,97.5681,97.588,97.5085,97.5383,3236.0
2024-12-03 11:15:00,98.16,98.23,98.15,98.18,10412.0,97.5085,97.578,97.4986,97.5284,10412.0
2024-12-03 11:20:00,98.21,98.25,98.19,98.22,4449.0,97.5582,97.5979,97.5383,97.5681,4449.0
2024-12-03 11:25:00,98.23,98.37,98.23,98.37,17190.0,97.578,97.7171,97.578,97.7171,17190.0
2024-12-03 11:30:00,98.36,98.38,98.26,98.27,5159.0,97.7072,97.727,97.6078,97.6178,5159.0
2024-12-03 11:35:00,98.28,98.29,98.12,98.12,15536.0,97.6277,97.6376,97.4688,97.4688,15536.0
2024-12-03 11:40:00,98.13,98.16,98.02,98.03,18099.0,97.4787,97.5085,97.3694,97.3794,18099.0
2024-12-03 11:45:00,98.04,98.11,98.04,98.11,8519.0,97.3893,97.4588,97.3893,97.4588,8519.0
2024-12-03 11:50:00,98.1,98.16,98.08,98.14,14563.0,97.4489,97.5085,97.429,97.4886,14563.0
2024-12-03 11:55:00,98.15,98.16,98.07,98.07,5851.0,97.4986,97.5085,97.4191,97.4191,5851.0
2024-12-03 12:00:00,98.08,98.15,98.08,98.13,7362.0,97.429,97.4986,97.429,97.4787,7362.0
2024-12-03 12:05:00,98.11,98.15,98.11,98.15,4380.0,97.4588,97.4986,97.4588,97.4986,4380.0
2024-12-03 12:10:00,98.13,98.16,98.11,98.15,2501.0,97.4787,97.5085,97.4588,97.4986,2501.0
2024-12-03 12:15:00,98.17,98.23,98.15,98.21,16501.0,97.5184,97.578,97.4986,97.5582,16501.0
2024-12-03 12:20:00,98.21,98.22,98.19,98.2,3600.0,97.5582,97.5681,97.5383,97.5482,3600.0
2024-12-03 12:25:00,98.21,98.22,98.19,98.21,4799.0,97.5582,97.5681,97.5383,97.5582,4799.0
2024-12-03 12:30:00,98.21,98.3,98.21,98.3,4730.0,97.5582,97.6476,97.5582,97.6476,4730.0
2024-12-03 12:35:00,98.28,98.29,98.22,98.26,10877.0,97.6277,97.6376,97.5681,97.6078,10877.0
2024-12-03 12:40:00,98.28,98.3,98.27,98.3,4549.0,97.6277,97.6476,97.6178,97.6476,4549.0
2024-12-03 12:45:00,98.3,98.42,98.3,98.42,9275.0,97.6476,97.7668,97.6476,97.7668,9275.0
2024-12-03 12:50:00,98.4,98.45,98.36,98.45,10015.0,97.7469,97.7966,97.7072,97.7966,10015.0
2024-12-03 12:55:00,98.43,98.46,98.39,98.45,5903.0,97.7767,97.8065,97.737,97.7966,5903.0
2024-12-03 13:00:00,98.42,98.47,98.4,98.43,4798.0,97.7668,97.8164,97.7469,97.7767,4798.0
2024-12-03 13:05:00,98.45,98.46,98.44,98.45,4555.0,97.7966,97.8065,97.7866,97.7966,4555.0
2024-12-03 13:10:00,98.47,98.48,98.39,98.41,5103.0,97.8164,97.8264,97.737,97.7568,5103.0
2024-12-03 13:15:00,98.43,98.43,98.39,98.42,3838.0,97.7767,97.7767,97.737,97.7668,3838.0
2024-12-03 13:20:00,98.42,98.47,98.42,98.46,3765.0,97.7668,97.8164,97.7668,97.8065,3765.0
2024-12-03 13:25:00,98.46,98.5,98.41,98.41,7073.0,97.8065,97.8462,97.7568,97.7568,7073.0
2024-12-03 13:30:00,98.4,98.43,98.37,98.43,5303.0,97.7469,97.7767,97.7171,97.7767,5303.0
2024-12-03 13:35:00,98.44,98.46,98.38,98.38,2031.0,97.7866,97.8065,97.727,97.727,2031.0
2024-12-03 13:40:00,98.38,98.39,98.33,98.33,1501.0,97.727,97.737,97.6774,97.6774,1501.0
2024-12-03 13:45:00,98.33,98.38,98.31,98.38,12025.0,97.6774,97.727,97.6575,97.727,12025.0
2024-12-03 13:50:00,98.38,98.4,98.38,98.39,2100.0,97.727,97.7469,97.727,97.737,2100.0
2024-12-03 13:55:00,98.36,98.36,98.35,98.36,150.0,97.7072,97.7072,97.6972,97.7072,150.0
2024-12-03 14:00:00,98.32,98.32,98.29,98.32,2130.0,97.6674,97.6674,97.6376,97.6674,2130.0
2024-12-03 14:05:00,98.32,98.37,98.32,98.37,4858.0,97.6674,97.7171,97.6674,97.7171,4858.0
2024-12-03 14:10:00,98.37,98.38,98.35,98.36,3207.0,97.7171,97.727,97.6972,97.7072,3207.0
2024-12-03 14:15:00,98.35,98.42,98.35,98.42,7234.0,97.6972,97.7668,97.6972,97.7668,7234.0
2024-12-03 14:20:00,98.4,98.41,98.35,98.35,6749.0,97.7469,97.7568,97.6972,97.6972,6749.0
2024-12-03 14:25:00,98.37,98.42,98.37,98.41,1676.0,97.7171,97.7668,97.7171,97.7568,1676.0
2024-12-03 14:30:00,98.42,98.5,98.42,98.5,9397.0,97.7668,97.8462,97.7668,97.8462,9397.0
2024-12-03 14:35:00,98.49,98.49,98.45,98.47,4752.0,97.8363,97.8363,97.7966,97.8164,4752.0
2024-12-03 14:40:00,98.47,98.5,98.46,98.5,2174.0,97.8164,97.8462,97.8065,97.8462,2174.0
2024-12-03 14:45:00,98.48,98.52,98.48,98.52,6164.0,97.8264,97.8661,97.8264,97.8661,6164.0
2024-12-03 14:50:00,98.5,98.6,98.5,98.56,8555.0,97.8462,97.9456,97.8462,97.9059,8555.0
2024-12-03 14:55:00,98.59,98.6,98.56,98.56,4609.0,97.9357,97.9456,97.9059,97.9059,4609.0
2024-12-03 15:00:00,98.55,98.55,98.53,98.54,6450.0,97.8959,97.8959,97.876,97.886,6450.0
2024-12-03 15:05:00,98.55,98.57,98.51,98.56,25329.0,97.8959,97.9158,97.8562,97.9059,25329.0
2024-12-03 15:10:00,98.56,98.57,98.52,98.53,46876.0,97.9059,97.9158,97.8661,97.876,46876.0
2024-12-03 15:15:00,98.53,98.53,98.49,98.52,4926.0,97.876,97.876,97.8363,97.8661,4926.0
2024-12-03 15:20:00,98.54,98.55,98.53,98.53,2170.0,97.886,97.8959,97.876,97.876,2170.0
2024-12-03 15:25:00,98.55,98.55,98.51,98.54,4871.0,97.8959,97.8959,97.8562,97.886,4871.0
2024-12-03 15:30:00,98.52,98.54,98.48,98.51,6550.0,97.8661,97.886,97.8264,97.8562,6550.0
2024-12-03 15:35:00,98.54,98.55,98.46,98.47,11134.0,97.886,97.8959,97.8065,97.8164,11134.0
2024-12-03 15:40:00,98.49,98.49,98.39,98.42,18620.0,97.8363,97.8363,97.737,97.7668,18620.0
2024-12-03 15:45:00,98.41,98.51,98.41,98.5,10483.0,97.7568,97.8562,97.7568,97.8462,10483.0
2024-12-03 15:50:00,98.52,98.58,98.51,98.58,15732.0,97.8661,97.9257,97.8562,97.9257,15732.0
2024-12-03 15:55:00,98.56,98.58,98.47,98.49,130306.0,97.9059,97.9257,97.8164,97.8363,130306.0
2024-12-04 09:30:00,99.06,99.19,99.04,99.11,106516.0,98.4025,98.5317,98.3827,98.4522,106516.0
2024-12-04 09:35:00,99.12,99.16,99.04,99.05,17255.0,98.4621,98.5019,98.3827,98.3926,17255.0
2024-12-04 09:40:00,99.06,99.11,99.05,99.09,27609.0,98.4025,98.4522,98.3926,98.4323,27609.0
2024-12-04 09:45:00,99.08,99.15,99.06,99.11,16875.0,98.4224,98.4919,98.4025,98.4522,16875.0
2024-12-04 09:50:00,99.11,99.2,99.11,99.2,15917.0,98.4522,98.5416,98.4522,98.5416,15917.0
2024-12-04 09:55:00,99.21,99.24,99.12,99.14,10254.0,98.5515,98.5813,98.4621,98.482,10254.0
2024-12-04 10:00:00,99.14,99.15,98.99,99.06,39222.0,98.482,98.4919,98.333,98.4025,39222.0
2024-12-04 10:05:00,99.04,99.08,99.03,99.08,40650.0,98.3827,98.4224,98.3727,98.4224,40650.0
2024-12-04 10:10:00,99.06,99.18,99.0,99.0,30627.0,98.4025,98.5217,98.3429,98.3429,30627.0
2024-12-04 10:15:00,99.0,99.04,98.84,99.04,54067.0,98.3429,98.3827,98.184,98.3827,54067.0
2024-12-04 10:20:00,99.07,99.09,99.01,99.02,15640.0,98.4125,98.4323,98.3529,98.3628,15640.0
2024-12-04 10:25:00,99.05,99.1,99.05,99.08,47031.0,98.3926,98.4423,98.3926,98.4224,47031.0
2024-12-04 10:30:00,99.08,99.17,99.06,99.17,13026.0,98.4224,98.5118,98.4025,98.5118,13026.0
2024-12-04 10:35:00,99.17,99.28,99.17,99.21,51583.0,98.5118,98.6211,98.5118,98.5515,51583.0
2024-12-04 10:40:00,99.2,99.24,99.2,99.23,5539.0,98.5416,98.5813,98.5416,98.5714,5539.0
2024-12-04 10:45:00,99.23,99.25,99.11,99.2,22637.0,98.5714,98.5913,98.4522,98.5416,22637.0
2024-12-04 10:50:00,99.17,99.17,99.09,99.12,14280.0,98.5118,98.5118,98.4323,98.4621,14280.0
2024-12-04 10:55:00,99.11,99.25,99.1,99.24,15878.0,98.4522,98.5913,98.4423,98.5813,15878.0
2024-12-04 11:00:00,99.28,99.31,99.26,99.29,21464.0,98.6211,98.6509,98.6012,98.631,21464.0
2024-12-04 11:05:00,99.3,99.31,99.27,99.27,14962.0,98.6409,98.6509,98.6111,98.6111,14962.0
2024-12-04 11:10:00,99.28,99.32,99.27,99.3,7752.0,98.6211,98.6608,98.6111,98.6409,7752.0
2024-12-04 11:15:00,99.31,99.33,99.29,99.32,900.0,98.6509,98.6707,98.631,98.6608,900.0
2024-12-04 11:20:00,99.33,99.35,99.29,99.3,2224.0,98.6707,98.6906,98.631,98.6409,2224.0
2024-12-04 11:25:00,99.3,99.32,99.29,99.3,3208.0,98.6409,98.6608,98.631,98.6409,3208.0
2024-12-04 11:30:00,99.29,99.29,99.23,99.28,7199.0,98.631,98.631,98.5714,98.6211,7199.0
2024-12-04 11:35:00,99.28,99.28,99.26,99.26,1642.0,98.6211,98.6211,98.6012,98.6012,1642.0
2024-12-04 11:40:00,99.27,99.27,99.21,99.22,13080.0,98.6111,98.6111,98.5515,98.5615,13080.0
2024-12-04 11:45:00,99.25,99.3,99.24,99.28,5934.0,98.5913,98.6409,98.5813,98.6211,5934.0
2024-12-04 11:50:00,99.28,99.34,99.27,99.33,4895.0,98.6211,98.6807,98.6111,98.6707,4895.0
2024-12-04 11:55:00,99.31,99.33,99.31,99.32,1620.0,98.6509,98.6707,98.6509,98.6608,1620.0
2024-12-04 12:00:00,99.3,99.3,99.29,99.3,401.0,98.6409,98.6409,98.631,98.6409,401.0
2024-12-04 12:05:00,99.3,99.3,99.28,99.29,2666.0,98.6409,98.6409,98.6211,98.631,2666.0
2024-12-04 12:10:00,99.27,99.32,99.27,99.32,3400.0,98.6111,98.6608,98.6111,98.6608,3400.0
2024-12-04 12:15:00,99.31,99.31,99.29,99.31,4231.0,98.6509,98.6509,98.631,98.6509,4231.0
2024-12-04 12:20:00,99.31,99.31,99.2,99.31,23856.0,98.6509,98.6509,98.5416,98.6509,23856.0
2024-12-04 12:25:00,99.29,99.32,99.28,99.3,1030.0,98.631,98.6608,98.6211,98.6409,1030.0
2024-12-04 12:30:00,99.28,99.29,99.22,99.22,12228.0,98.6211,98.631,98.5615,98.5615,12228.0
2024-12-04 12:35:00,99.21,99.26,99.21,99.24,9504.0,98.5515,98.6012,98.5515,98.5813,9504.0
2024-12-04 12:40:00,99.22,99.23,99.17,99.23,4281.0,98.5615,98.5714,98.5118,98.5714,4281.0
2024-12-04 12:45:00,99.22,99.29,99.22,99.29,1800.0,98.5615,98.631,98.5615,98.631,1800.0
2024-12-04 12:50:00,99.28,99.35,99.28,99.32,5095.0,98.6211,98.6906,98.6211,98.6608,5095.0
2024-12-04 12:55:00,99.34,99.36,99.32,99.32,3894.0,98.6807,98.7005,98.6608,98.6608,3894.0
2024-12-04 13:00:00,99.31,99.32,99.27,99.3,2961.0,98.6509,98.6608,98.6111,98.6409,2961.0
2024-12-04 13:05:00,99.29,99.3,99.27,99.28,1400.0,98.631,98.6409,98.6111,98.6211,1400.0
2024-12-04 13:10:00,99.3,99.32,99.27,99.28,4645.0,98.6409,98.6608,98.6111,98.6211,4645.0
2024-12-04 13:15:00,99.28,99.3,99.27,99.27,1415.0,98.6211,98.6409,98.6111,98.6111,1415.0
2024-12-04 13:20:00,99.27,99.29,99.2,99.21,9770.0,98.6111,98.631,98.5416,98.5515,9770.0
2024-12-04 13:25:00,99.2,99.2,99.14,99.14,34686.0,98.5416,98.5416,98.482,98.482,34686.0
2024-12-04 13:30:00,99.09,99.09,98.93,98.97,41275.0,98.4323,98.4323,98.2734,98.3131,41275.0
2024-12-04 13:35:00,99.01,99.07,98.95,99.07,18650.0,98.3529,98.4125,98.2933,98.4125,18650.0
2024-12-04 13:40:00,99.09,99.14,99.06,99.09,33528.0,98.4323,98.482,98.4025,98.4323,33528.0
2024-12-04 13:45:00,99.1,99.17,99.1,99.16,4800.0,98.4423,98.5118,98.4423,98.5019,4800.0
2024-12-04 13:50:00,99.16,99.3,99.16,99.29,15080.0,98.5019,98.6409,98.5019,98.631,15080.0
2024-12-04 13:55:00,99.28,99.34,99.18,99.18,34512.0,98.6211,98.6807,98.5217,98.5217,34512.0
2024-12-04 14:00:00,99.16,99.28,99.11,99.28,35963.0,98.5019,98.6211,98.4522,98.6211,35963.0
2024-12-04 14:05:00,99.29,99.3,99.26,99.27,5169.0,98.631,98.6409,98.6012,98.6111,5169.0
2024-12-04 14:10:00,99.28,99.32,99.28,99.3,6674.0,98.6211,98.6608,98.6211,98.6409,6674.0
2024-12-04 14:15:00,99.31,99.41,99.3,99.39,11262.0,98.6509,98.7502,98.6409,98.7303,11262.0
2024-12-04 14:20:00,99.4,99.46,99.37,99.45,39578.0,98.7403,98.7999,98.7105,98.7899,39578.0
2024-12-04 14:25:00,99.45,99.46,99.38,99.45,11776.0,98.7899,98.7999,98.7204,98.7899,11776.0
2024-12-04 14:30:00,99.41,99.5,99.41,99.49,14193.0,98.7502,98.8396,98.7502,98.8297,14193.0
2024-12-04 14:35:00,99.5,99.55,99.48,99.51,15284.0,98.8396,98.8893,98.8197,98.8495,15284.0
2024-12-04 14:40:00,99.51,99.52,99.4,99.48,33387.0,98.8495,98.8595,98.7403,98.8197,33387.0
2024-12-04 14:45:00,99.49,99.5,99.47,99.47,2437.0,98.8297,98.8396,98.8098,98.8098,2437.0
2024-12-04 14:50:00,99.46,99.49,99.4,99.44,9984.0,98.7999,98.8297,98.7403,98.78,9984.0
2024-12-04 14:55:00,99.46,99.5,99.45,99.48,7448.0,98.7999,98.8396,98.7899,98.8197,7448.0
2024-12-04 15:00:00,99.47,99.53,99.46,99.53,5632.0,98.8098,98.8694,98.7999,98.8694,5632.0
2024-12-04 15:05:00,99.53,99.6,99.52,99.59,5137.0,98.8694,98.9389,98.8595,98.929,5137.0
2024-12-04 15:10:00,99.61,99.68,99.6,99.61,95446.0,98.9489,99.0184,98.9389,98.9489,95446.0
2024-12-04 15:15:00,99.6,99.63,99.6,99.63,21165.0,98.9389,98.9687,98.9389,98.9687,21165.0
2024-12-04 15:20:00,99.62,99.63,99.61,99.61,3763.0,98.9588,98.9687,98.9489,98.9489,3763.0
2024-12-04 15:25:00,99.61,99.64,99.6,99.61,11882.0,98.9489,98.9787,98.9389,98.9489,11882.0
2024-12-04 15:30:00,99.58,99.63,99.57,99.62,8440.0,98.9191,98.9687,98.9091,98.9588,8440.0
2024-12-04 15:35:00,99.62,99.73,99.61,99.72,8620.0,98.9588,99.0681,98.9489,99.0582,8620.0
2024-12-04 15:40:00,99.7,99.73,99.7,99.71,8317.0,99.0383,99.0681,99.0383,99.0482,8317.0
2024-12-04 15:45:00,99.72,99.75,99.67,99.75,18261.0,99.0582,99.088,99.0085,99.088,18261.0
2024-12-04 15:50:00,99.76,99.79,99.68,99.71,83722.0,99.0979,99.1277,99.0184,99.0482,83722.0
2024-12-04 15:55:00,99.71,99.73,99.65,99.69,111932.0,99.0482,99.0681,98.9886,99.0284,111932.0
2024-12-05 09:30:00,99.7,99.77,99.68,99.74,77563.0,99.0383,99.1078,99.0184,99.078,77563.0
2024-12-05 09:35:00,99.74,99.75,99.62,99.65,17667.0,99.078,99.088,98.9588,98.9886,17667.0
2024-12-05 09:40:00,99.67,99.7,99.61,99.7,15927.0,99.0085,99.0383,98.9489,99.0383,15927.0
2024-12-05 09:45:00,99.73,99.74,99.69,99.69,12593.0,99.0681,99.078,99.0284,99.0284,12593.0
2024-12-05 09:50:00,99.67,99.7,99.64,99.67,60331.0,99.0085,99.0383,98.9787,99.0085,60331.0
2024-12-05 09:55:00,99.68,99.75,99.66,99.75,8679.0,99.0184,99.088,98.9986,99.088,8679.0
2024-12-05 10:00:00,99.76,99.88,99.74,99.84,127003.0,99.0979,99.2171,99.078,99.1774,127003.0
2024-12-05 10:05:00,99.86,99.86,99.78,99.78,12052.0,99.1972,99.1972,99.1178,99.1178,12052.0
2024-12-05 10:10:00,99.76,99.77,99.67,99.68,8053.0,99.0979,99.1078,99.0085,99.0184,8053.0
2024-12-05 10:15:00,99.67,99.75,99.65,99.71,5972.0,99.0085,99.088,98.9886,99.0482,5972.0
2024-12-05 10:20:00,99.68,99.68,99.54,99.54,23864.0,99.0184,99.0184,98.8793,98.8793,23864.0
2024-12-05 10:25:00,99.54,99.58,99.53,99.54,18739.0,98.8793,98.9191,98.8694,98.8793,18739.0
2024-12-05 10:30:00,99.54,99.54,99.5,99.52,19792.0,98.8793,98.8793,98.8396,98.8595,19792.0
2024-12-05 10:35:00,99.53,99.54,99.44,99.45,25438.0,98.8694,98.8793,98.78,98.7899,25438.0
2024-12-05 10:40:00,99.45,99.56,99.43,99.56,15958.0,98.7899,98.8992,98.7701,98.8992,15958.0
2024-12-05 10:45:00,99.56,99.57,99.5,99.51,9082.0,98.8992,98.9091,98.8396,98.8495,9082.0
2024-12-05 10:50:00,99.5,99.53,99.46,99.53,15926.0,98.8396,98.8694,98.7999,98.8694,15926.0
2024-12-05 10:55:00,99.5,99.51,99.47,99.48,7718.0,98.8396,98.8495,98.8098,98.8197,7718.0
2024-12-05 11:00:00,99.47,99.52,99.45,99.48,6240.0,98.8098,98.8595,98.7899,98.8197,6240.0
2024-12-05 11:05:00,99.45,99.49,99.44,99.45,16373.0,98.7899,98.8297,98.78,98.7899,16373.0
2024-12-05 11:10:00,99.45,99.5,99.45,99.48,14475.0,98.7899,98.8396,98.7899,98.8197,14475.0
2024-12-05 11:15:00,99.48,99.61,99.47,99.6,15439.0,98.8197,98.9489,98.8098,98.9389,15439.0
2024-12-05 11:20:00,99.59,99.66,99.59,99.66,9519.0,98.929,98.9986,98.929,98.9986,9519.0
2024-12-05 11:25:00,99.66,99.71,99.63,99.7,13070.0,98.9986,99.0482,98.9687,99.0383,13070.0
2024-12-05 11:30:00,99.7,99.71,99.63,99.63,5483.0,99.0383,99.0482,98.9687,98.9687,5483.0
2024-12-05 11:35:00,99.63,99.65,99.6,99.63,8732.0,98.9687,98.9886,98.9389,98.9687,8732.0
2024-12-05 11:40:00,99.62,99.65,99.61,99.65,1866.0,98.9588,98.9886,98.9489,98.9886,1866.0
2024-12-05 11:45:00,99.63,99.66,99.62,99.63,3777.0,98.9687,98.9986,98.9588,98.9687,3777.0
2024-12-05 11:50:00,99.67,99.68,99.65,99.65,1900.0,99.0085,99.0184,98.9886,98.9886,1900.0
2024-12-05 11:55:00,99.65,99.74,99.62,99.74,1345.0,98.9886,99.078,98.9588,99.078,1345.0
2024-12-05 12:00:00,99.72,99.76,99.72,99.73,8022.0,99.0582,99.0979,99.0582,99.0681,8022.0
2024-12-05 12:05:00,99.75,99.81,99.75,99.8,2989.0,99.088,99.1476,99.088,99.1376,2989.0
2024-12-05 12:10:00,99.8,99.87,99.8,99.87,32610.0,99.1376,99.2072,99.1376,99.2072,32610.0
2024-12-05 12:15:00,99.84,99.85,99.79,99.84,5375.0,99.1774,99.1873,99.1277,99.1774,5375.0
2024-12-05 12:20:00,99.84,99.84,99.8,99.8,5413.0,99.1774,99.1774,99.1376,99.1376,5413.0
2024-12-05 12:25:00,99.84,99.86,99.84,99.85,3959.0,99.1774,99.1972,99.1774,99.1873,3959.0
2024-12-05 12:30:00,99.83,99.83,99.82,99.82,2100.0,99.1674,99.1674,99.1575,99.1575,2100.0
2024-12-05 12:35:00,99.82,99.84,99.81,99.83,2930.0,99.1575,99.1774,99.1476,99.1674,2930.0
2024-12-05 12:40:00,99.86,99.86,99.84,99.84,325.0,99.1972,99.1972,99.1774,99.1774,325.0
2024-12-05 12:45:00,99.83,99.93,99.83,99.91,15443.0,99.1674,99.2668,99.1674,99.2469,15443.0
2024-12-05 12:50:00,99.92,99.98,99.92,99.96,4809.0,99.2568,99.3164,99.2568,99.2966,4809.0
2024-12-05 12:55:00,99.94,99.95,99.91,99.94,1017.0,99.2767,99.2866,99.2469,99.2767,1017.0
2024-12-05 13:00:00,99.94,99.95,99.9,99.9,4281.0,99.2767,99.2866,99.237,99.237,4281.0
2024-12-05 13:05:00,99.9,99.92,99.87,99.91,3050.0,99.237,99.2568,99.2072,99.2469,3050.0
2024-12-05 13:10:00,99.89,99.91,99.89,99.89,5739.0,99.227,99.2469,99.227,99.227,5739.0
2024-12-05 13:15:00,99.89,99.89,99.75,99.75,4479.0,99.227,99.227,99.088,99.088,4479.0
2024-12-05 13:20:00,99.75,99.75,99.46,99.5,9681.0,99.088,99.088,98.7999,98.8396,9681.0
2024-12-05 13:25:00,99.46,99.62,99.46,99.59,13660.0,98.7999,98.9588,98.7999,98.929,13660.0
2024-12-05 13:30:00,99.52,99.69,99.52,99.69,2805.0,98.8595,99.0284,98.8595,99.0284,2805.0
2024-12-05 13:35:00,99.69,99.71,99.64,99.71,1857.0,99.0284,99.0482,98.9787,99.0482,1857.0
2024-12-05 13:40:00,99.74,99.77,99.72,99.77,13246.0,99.078,99.1078,99.0582,99.1078,13246.0
2024-12-05 13:45:00,99.75,99.75,99.71,99.71,2052.0,99.088,99.088,99.0482,99.0482,2052.0
2024-12-05 13:50:00,99.64,99.65,99.6,99.63,5500.0,98.9787,98.9886,98.9389,98.9687,5500.0
2024-12-05 13:55:00,99.61,99.63,99.53,99.63,5700.0,98.9489,98.9687,98.8694,98.9687,5700.0
2024-12-05 14:00:00,99.61,99.61,99.47,99.5,19400.0,98.9489,98.9489,98.8098,98.8396,19400.0
2024-12-05 14:05:00,99.51,99.67,99.49,99.67,29848.0,98.8495,99.0085,98.8297,99.0085,29848.0
2024-12-05 14:10:00,99.66,99.66,99.58,99.61,4501.0,98.9986,98.9986,98.9191,98.9489,4501.0
2024-12-05 14:15:00,99.61,99.62,99.6,99.62,1582.0,98.9489,98.9588,98.9389,98.9588,1582.0
2024-12-05 14:20:00,99.63,99.71,99.63,99.7,2634.0,98.9687,99.0482,98.9687,99.0383,2634.0
2024-12-05 14:25:00,99.69,99.69,99.55,99.56,4200.0,99.0284,99.0284,98.8893,98.8992,4200.0
2024-12-05 14:30:00,99.52,99.6,99.52,99.54,2791.0,98.8595,98.9389,98.8595,98.8793,2791.0
2024-12-05 14:35:00,99.54,99.65,99.54,99.64,8439.0,98.8793,98.9886,98.8793,98.9787,8439.0
2024-12-05 14:40:00,99.63,99.63,99.57,99.59,2639.0,98.9687,98.9687,98.9091,98.929,2639.0
2024-12-05 14:45:00,99.59,99.59,99.54,99.54,4826.0,98.929,98.929,98.8793,98.8793,4826.0
2024-12-05 14:50:00,99.57,99.58,99.53,99.55,5193.0,98.9091,98.9191,98.8694,98.8893,5193.0
2024-12-05 14:55:00,99.55,99.58,99.55,99.57,2300.0,98.8893,98.9191,98.8893,98.9091,2300.0
2024-12-05 15:00:00,99.53,99.55,99.48,99.54,4180.0,98.8694,98.8893,98.8197,98.8793,4180.0
2024-12-05 15:05:00,99.59,99.63,99.58,99.59,2888.0,98.929,98.9687,98.9191,98.929,2888.0
2024-12-05 15:10:00,99.55,99.56,99.47,99.47,4022.0,98.8893,98.8992,98.8098,98.8098,4022.0
2024-12-05 15:15:00,99.54,99.54,99.45,99.47,4509.0,98.8793,98.8793,98.7899,98.8098,4509.0
2024-12-05 15:20:00,99.49,99.54,99.47,99.49,31000.0,98.8297,98.8793,98.8098,98.8297,31000.0
2024-12-05 15:25:00,99.47,99.49,99.39,99.41,22537.0,98.8098,98.8297,98.7303,98.7502,22537.0
2024-12-05 15:30:00,99.4,99.5,99.38,99.5,11184.0,98.7403,98.8396,98.7204,98.8396,11184.0
2024-12-05 15:35:00,99.51,99.57,99.49,99.55,7784.0,98.8495,98.9091,98.8297,98.8893,7784.0
2024-12-05 15:40:00,99.55,99.58,99.52,99.55,8560.0,98.8893,98.9191,98.8595,98.8893,8560.0
2024-12-05 15:45:00,99.6,99.61,99.56,99.56,800.0,98.9389,98.9489,98.8992,98.8992,800.0
2024-12-05 15:50:00,99.56,99.58,99.38,99.38,71846.0,98.8992,98.9191,98.7204,98.7204,71846.0
2024-12-05 15:55:00,99.41,99.42,99.28,99.4,57383.0,98.7502,98.7601,98.6211,98.7403,57383.0
2024-12-06 09:30:00,99.58,99.87,99.58,99.85,79791.0,98.9191,99.2072,98.9191,99.1873,79791.0
2024-12-06 09:35:00,99.85,99.86,99.77,99.85,9467.0,99.1873,99.1972,99.1078,99.1873,9467.0
2024-12-06 09:40:00,99.85,99.86,99.78,99.83,28935.0,99.1873,99.1972,99.1178,99.1674,28935.0
2024-12-06 09:45:00,99.84,100.07,99.84,100.04,41760.0,99.1774,99.4058,99.1774,99.376,41760.0
2024-12-06 09:50:00,100.04,100.11,99.97,100.05,22394.0,99.376,99.4456,99.3065,99.386,22394.0
2024-12-06 09:55:00,100.03,100.12,99.96,100.1,60299.0,99.3661,99.4555,99.2966,99.4356,60299.0
2024-12-06 10:00:00,100.11,100.11,99.98,99.98,19954.0,99.4456,99.4456,99.3164,99.3164,19954.0
2024-12-06 10:05:00,99.98,100.05,99.92,100.02,31262.0,99.3164,99.386,99.2568,99.3562,31262.0
2024-12-06 10:10:00,100.03,100.12,99.94,99.97,61268.0,99.3661,99.4555,99.2767,99.3065,61268.0
2024-12-06 10:15:00,99.97,100.11,99.97,100.1,13417.0,99.3065,99.4456,99.3065,99.4356,13417.0
2024-12-06 10:20:00,100.08,100.08,99.97,99.97,8302.0,99.4158,99.4158,99.3065,99.3065,8302.0
2024-12-06 10:25:00,99.98,100.09,99.97,100.07,4605.0,99.3164,99.4257,99.3065,99.4058,4605.0
2024-12-06 10:30:00,100.04,100.04,99.98,99.98,7687.0,99.376,99.376,99.3164,99.3164,7687.0
2024-12-06 10:35:00,100.04,100.1,100.03,100.09,3503.0,99.376,99.4356,99.3661,99.4257,3503.0
2024-12-06 10:40:00,100.05,100.06,99.99,99.99,10266.0,99.386,99.3959,99.3264,99.3264,10266.0
2024-12-06 10:45:00,100.0,100.0,99.93,99.99,3568.0,99.3363,99.3363,99.2668,99.3264,3568.0
2024-12-06 10:50:00,99.99,100.0,99.87,99.91,50963.0,99.3264,99.3363,99.2072,99.2469,50963.0
2024-12-06 10:55:00,99.93,100.01,99.92,100.01,3165.0,99.2668,99.3462,99.2568,99.3462,3165.0
2024-12-06 11:00:00,100.01,100.01,99.92,99.94,21475.0,99.3462,99.3462,99.2568,99.2767,21475.0
2024-12-06 11:05:00,99.97,100.0,99.79,99.82,20152.0,99.3065,99.3363,99.1277,99.1575,20152.0
2024-12-06 11:10:00,99.85,99.86,99.66,99.73,30773.0,99.1873,99.1972,98.9986,99.0681,30773.0
2024-12-06 11:15:00,99.74,99.83,99.73,99.74,10042.0,99.078,99.1674,99.0681,99.078,10042.0
2024-12-06 11:20:00,99.71,99.73,99.64,99.68,14503.0,99.0482,99.0681,98.9787,99.0184,14503.0
2024-12-06 11:25:00,99.72,99.79,99.68,99.79,8996.0,99.0582,99.1277,99.0184,99.1277,8996.0
2024-12-06 11:30:00,99.77,99.85,99.77,99.8,23510.0,99.1078,99.1873,99.1078,99.1376,23510.0
2024-12-06 11:35:00,99.86,99.86,99.8,99.8,3295.0,99.1972,99.1972,99.1376,99.1376,3295.0
2024-12-06 11:40:00,99.83,99.86,99.79,99.81,1511.0,99.1674,99.1972,99.1277,99.1476,1511.0
2024-12-06 11:45:00,99.8,99.8,99.69,99.7,3036.0,99.1376,99.1376,99.0284,99.0383,3036.0
2024-12-06 11:50:00,99.77,99.77,99.7,99.71,8868.0,99.1078,99.1078,99.0383,99.0482,8868.0
2024-12-06 11:55:00,99.72,99.78,99.72,99.78,7377.0,99.0582,99.1178,99.0582,99.1178,7377.0
2024-12-06 12:00:00,99.72,99.72,99.55,99.58,14935.0,99.0582,99.0582,98.8893,98.9191,14935.0
2024-12-06 12:05:00,99.59,99.63,99.56,99.62,4569.0,98.929,98.9687,98.8992,98.9588,4569.0
2024-12-06 12:10:00,99.64,99.66,99.57,99.6,16829.0,98.9787,98.9986,98.9091,98.9389,16829.0
2024-12-06 12:15:00,99.62,99.66,99.58,99.58,4512.0,98.9588,98.9986,98.9191,98.9191,4512.0
2024-12-06 12:20:00,99.61,99.71,99.61,99.64,13202.0,98.9489,99.0482,98.9489,98.9787,13202.0
2024-12-06 12:25:00,99.67,99.71,99.67,99.68,25998.0,99.0085,99.0482,99.0085,99.0184,25998.0
2024-12-06 12:30:00,99.68,99.68,99.56,99.58,7735.0,99.0184,99.0184,98.8992,98.9191,7735.0
2024-12-06 12:35:00,99.57,99.6,99.57,99.58,10156.0,98.9091,98.9389,98.9091,98.9191,10156.0
2024-12-06 12:40:00,99.55,99.55,99.47,99.52,24009.0,98.8893,98.8893,98.8098,98.8595,24009.0
2024-12-06 12:45:00,99.53,99.58,99.5,99.56,14316.0,98.8694,98.9191,98.8396,98.8992,14316.0
2024-12-06 12:50:00,99.57,99.64,99.56,99.64,11921.0,98.9091,98.9787,98.8992,98.9787,11921.0
2024-12-06 12:55:00,99.63,99.66,99.54,99.55,13532.0,98.9687,98.9986,98.8793,98.8893,13532.0
2024-12-06 13:00:00,99.59,99.68,99.59,99.68,4325.0,98.929,99.0184,98.929,99.0184,4325.0
2024-12-06 13:05:00,99.71,99.81,99.71,99.81,8858.0,99.0482,99.1476,99.0482,99.1476,8858.0
2024-12-06 13:10:00,99.8,99.85,99.78,99.78,16343.0,99.1376,99.1873,99.1178,99.1178,16343.0
2024-12-06 13:15:00,99.85,99.89,99.83,99.87,14495.0,99.1873,99.227,99.1674,99.2072,14495.0
2024-12-06 13:20:00,99.87,99.89,99.87,99.89,4590.0,99.2072,99.227,99.2072,99.227,4590.0
2024-12-06 13:25:00,99.83,99.85,99.8,99.8,2181.0,99.1674,99.1873,99.1376,99.1376,2181.0
2024-12-06 13:30:00,99.75,99.75,99.65,99.66,5445.0,99.088,99.088,98.9886,98.9986,5445.0
2024-12-06 13:35:00,99.67,99.75,99.66,99.74,6432.0,99.0085,99.088,98.9986,99.078,6432.0
2024-12-06 13:40:00,99.71,99.73,99.65,99.66,10539.0,99.0482,99.0681,98.9886,98.9986,10539.0
2024-12-06 13:45:00,99.66,99.74,99.66,99.73,3777.0,98.9986,99.078,98.9986,99.0681,3777.0
2024-12-06 13:50:00,99.73,99.77,99.73,99.77,1226.0,99.0681,99.1078,99.0681,99.1078,1226.0
2024-12-06 13:55:00,99.78,99.79,99.77,99.79,3403.0,99.1178,99.1277,99.1078,99.1277,3403.0
2024-12-06 14:00:00,99.72,99.72,99.69,99.69,700.0,99.0582,99.0582,99.0284,99.0284,700.0
2024-12-06 14:05:00,99.68,99.69,99.59,99.6,9419.0,99.0184,99.0284,98.929,98.9389,9419.0
2024-12-06 14:10:00,99.6,99.6,99.46,99.55,11033.0,98.9389,98.9389,98.7999,98.8893,11033.0
2024-12-06 14:15:00,99.54,99.54,99.49,99.53,5628.0,98.8793,98.8793,98.8297,98.8694,5628.0
2024-12-06 14:20:00,99.53,99.57,99.49,99.5,3552.0,98.8694,98.9091,98.8297,98.8396,3552.0
2024-12-06 14:25:00,99.49,99.52,99.49,99.51,2574.0,98.8297,98.8595,98.8297,98.8495,2574.0
2024-12-06 14:30:00,99.46,99.52,99.46,99.52,6785.0,98.7999,98.8595,98.7999,98.8595,6785.0
2024-12-06 14:35:00,99.52,99.54,99.49,99.52,99226.0,98.8595,98.8793,98.8297,98.8595,99226.0
2024-12-06 14:40:00,99.52,99.59,99.5,99.58,12748.0,98.8595,98.929,98.8396,98.9191,12748.0
2024-12-06 14:45:00,99.58,99.64,99.56,99.59,16009.0,98.9191,98.9787,98.8992,98.929,16009.0
2024-12-06 14:50:00,99.6,99.66,99.6,99.62,4106.0,98.9389,98.9986,98.9389,98.9588,4106.0
2024-12-06 14:55:00,99.6,99.62,99.53,99.56,158665.0,98.9389,98.9588,98.8694,98.8992,158665.0
2024-12-06 15:00:00,99.55,99.58,99.5,99.56,32689.0,98.8893,98.9191,98.8396,98.8992,32689.0
2024-12-06 15:05:00,99.56,99.6,99.55,99.58,47135.0,98.8992,98.9389,98.8893,98.9191,47135.0
2024-12-06 15:10:00,99.58,99.66,99.58,99.63,29854.0,98.9191,98.9986,98.9191,98.9687,29854.0
2024-12-06 15:15:00,99.64,99.66,99.61,99.64,5388.0,98.9787,98.9986,98.9489,98.9787,5388.0
2024-12-06 15:20:00,99.66,99.69,99.63,99.65,9956.0,98.9986,99.0284,98.9687,98.9886,9956.0
2024-12-06 15:25:00,99.65,99.65,99.58,99.6,6551.0,98.9886,98.9886,98.9191,98.9389,6551.0
2024-12-06 15:30:00,99.63,99.68,99.63,99.66,8799.0,98.9687,99.0184,98.9687,98.9986,8799.0
2024-12-06 15:35:00,99.67,99.67,99.6,99.63,8964.0,99.0085,99.0085,98.9389,98.9687,8964.0
2024-12-06 15:40:00,99.62,99.65,99.61,99.64,4085.0,98.9588,98.9886,98.9489,98.9787,4085.0
2024-12-06 15:45:00,99.67,99.71,99.66,99.66,19044.0,99.0085,99.0482,98.9986,98.9986,19044.0
2024-12-06 15:50:00,99.65,99.75,99.62,99.71,44485.0,98.9886,99.088,98.9588,99.0482,44485.0
2024-12-06 15:55:00,99.7,99.81,99.68,99.72,62542.0,99.0383,99.1476,99.0184,99.0582,62542.0
2024-12-09 09:30:00,99.65,99.71,99.54,99.56,72790.0,98.9886,99.0482,98.8793,98.8992,72790.0
2024-12-09 09:35:00,99.58,99.61,99.52,99.55,26479.0,98.9191,98.9489,98.8595,98.8893,26479.0
2024-12-09 09:40:00,99.55,99.55,99.49,99.52,39951.0,98.8893,98.8893,98.8297,98.8595,39951.0
2024-12-09 09:45:00,99.53,99.6,99.53,99.6,24983.0,98.8694,98.9389,98.8694,98.9389,24983.0
2024-12-09 09:50:00,99.59,99.6,99.53,99.56,21317.0,98.929,98.9389,98.8694,98.8992,21317.0
2024-12-09 09:55:00,99.57,99.61,99.53,99.58,16901.0,98.9091,98.9489,98.8694,98.9191,16901.0
2024-12-09 10:00:00,99.57,99.62,99.56,99.57,7022.0,98.9091,98.9588,98.8992,98.9091,7022.0
2024-12-09 10:05:00,99.59,99.59,99.52,99.52,12739.0,98.929,98.929,98.8595,98.8595,12739.0
2024-12-09 10:10:00,99.5,99.54,99.47,99.5,25709.0,98.8396,98.8793,98.8098,98.8396,25709.0
2024-12-09 10:15:00,99.49,99.49,99.36,99.4,43493.0,98.8297,98.8297,98.7005,98.7403,43493.0
2024-12-09 10:20:00,99.41,99.48,99.38,99.38,7023.0,98.7502,98.8197,98.7204,98.7204,7023.0
2024-12-09 10:25:00,99.36,99.36,99.16,99.22,34039.0,98.7005,98.7005,98.5019,98.5615,34039.0
2024-12-09 10:30:00,99.21,99.31,99.18,99.18,28818.0,98.5515,98.6509,98.5217,98.5217,28818.0
2024-12-09 10:35:00,99.19,99.22,99.05,99.11,44228.0,98.5317,98.5615,98.3926,98.4522,44228.0
2024-12-09 10:40:00,99.11,99.25,99.08,99.08,33941.0,98.4522,98.5913,98.4224,98.4224,33941.0
2024-12-09 10:45:00,99.11,99.12,98.87,98.92,56471.0,98.4522,98.4621,98.2138,98.2635,56471.0
2024-12-09 10:50:00,98.92,98.97,98.87,98.95,44614.0,98.2635,98.3131,98.2138,98.2933,44614.0
2024-12-09 10:55:00,98.9,98.93,98.88,98.9,6929.0,98.2436,98.2734,98.2237,98.2436,6929.0
2024-12-09 11:00:00,98.89,98.97,98.75,98.87,62277.0,98.2337,98.3131,98.0946,98.2138,62277.0
2024-12-09 11:05:00,98.88,98.89,98.65,98.65,85378.0,98.2237,98.2337,97.9953,97.9953,85378.0
2024-12-09 11:10:00,98.68,98.83,98.65,98.79,23212.0,98.0251,98.1741,97.9953,98.1343,23212.0
2024-12-09 11:15:00,98.81,98.93,98.79,98.93,11265.0,98.1542,98.2734,98.1343,98.2734,11265.0
2024-12-09 11:20:00,98.92,98.99,98.92,98.98,7304.0,98.2635,98.333,98.2635,98.3231,7304.0
2024-12-09 11:25:00,98.97,99.07,98.94,99.01,104568.0,98.3131,98.4125,98.2833,98.3529,104568.0
2024-12-09 11:30:00,99.02,99.08,99.02,99.03,9894.0,98.3628,98.4224,98.3628,98.3727,9894.0
2024-12-09 11:35:00,99.05,99.07,98.92,98.97,4527.0,98.3926,98.4125,98.2635,98.3131,4527.0
2024-12-09 11:40:00,98.96,99.02,98.92,98.95,102560.0,98.3032,98.3628,98.2635,98.2933,102560.0
2024-12-09 11:45:00,98.96,99.03,98.96,98.99,11265.0,98.3032,98.3727,98.3032,98.333,11265.0
2024-12-09 11:50:00,99.03,99.12,99.01,99.06,6300.0,98.3727,98.4621,98.3529,98.4025,6300.0
2024-12-09 11:55:00,99.11,99.14,99.07,99.14,263012.0,98.4522,98.482,98.4125,98.482,263012.0
2024-12-09 12:00:00,99.09,99.1,99.01,99.01,10440.0,98.4323,98.4423,98.3529,98.3529,10440.0
2024-12-09 12:05:00,98.99,99.04,98.93,99.04,26500.0,98.333,98.3827,98.2734,98.3827,26500.0
2024-12-09 12:10:00,99.03,99.05,99.0,99.0,3643.0,98.3727,98.3926,98.3429,98.3429,3643.0
2024-12-09 12:15:00,99.01,99.01,98.95,98.95,935.0,98.3529,98.3529,98.2933,98.2933,935.0
2024-12-09 12:20:00,98.96,98.96,98.92,98.93,4702.0,98.3032,98.3032,98.2635,98.2734,4702.0
2024-12-09 12:25:00,98.98,98.99,98.87,98.98,5685.0,98.3231,98.333,98.2138,98.3231,5685.0
2024-12-09 12:30:00,98.95,98.95,98.88,98.92,12806.0,98.2933,98.2933,98.2237,98.2635,12806.0
2024-12-09 12:35:00,98.91,99.01,98.9,99.01,1530.0,98.2535,98.3529,98.2436,98.3529,1530.0
2024-12-09 12:40:00,99.02,99.06,99.01,99.06,6065.0,98.3628,98.4025,98.3529,98.4025,6065.0
2024-12-09 12:45:00,99.02,99.05,99.01,99.02,3001.0,98.3628,98.3926,98.3529,98.3628,3001.0
2024-12-09 12:50:00,99.09,99.11,99.02,99.02,4823.0,98.4323,98.4522,98.3628,98.3628,4823.0
2024-12-09 12:55:00,99.02,99.02,98.91,98.91,960.0,98.3628,98.3628,98.2535,98.2535,960.0
2024-12-09 13:00:00,98.88,98.88,98.8,98.82,16430.0,98.2237,98.2237,98.1443,98.1641,16430.0
2024-12-09 13:05:00,98.85,98.91,98.84,98.85,16131.0,98.1939,98.2535,98.184,98.1939,16131.0
2024-12-09 13:10:00,98.85,98.94,98.84,98.93,10375.0,98.1939,98.2833,98.184,98.2734,10375.0
2024-12-09 13:15:00,98.94,98.95,98.91,98.91,1600.0,98.2833,98.2933,98.2535,98.2535,1600.0
2024-12-09 13:20:00,98.92,98.93,98.91,98.92,1156.0,98.2635,98.2734,98.2535,98.2635,1156.0
2024-12-09 13:25:00,98.95,99.02,98.95,99.01,3560.0,98.2933,98.3628,98.2933,98.3529,3560.0
2024-12-09 13:30:00,99.0,99.03,98.99,99.02,1659.0,98.3429,98.3727,98.333,98.3628,1659.0
2024-12-09 13:35:00,99.06,99.14,99.05,99.11,10871.0,98.4025,98.482,98.3926,98.4522,10871.0
2024-12-09 13:40:00,99.13,99.14,99.09,99.14,13245.0,98.4721,98.482,98.4323,98.482,13245.0
2024-12-09 13:45:00,99.13,99.22,99.12,99.22,7658.0,98.4721,98.5615,98.4621,98.5615,7658.0
2024-12-09 13:50:00,99.22,99.24,99.13,99.13,7067.0,98.5615,98.5813,98.4721,98.4721,7067.0
2024-12-09 13:55:00,99.14,99.14,99.09,99.12,2534.0,98.482,98.482,98.4323,98.4621,2534.0
2024-12-09 14:00:00,99.04,99.06,98.92,98.92,6433.0,98.3827,98.4025,98.2635,98.2635,6433.0
2024-12-09 14:05:00,98.95,98.96,98.9,98.95,4422.0,98.2933,98.3032,98.2436,98.2933,4422.0
2024-12-09 14:10:00,98.97,98.98,98.96,98.98,1755.0,98.3131,98.3231,98.3032,98.3231,1755.0
2024-12-09 14:15:00,98.92,98.94,98.88,98.89,2573.0,98.2635,98.2833,98.2237,98.2337,2573.0
2024-12-09 14:20:00,98.88,98.9,98.86,98.9,1615.0,98.2237,98.2436,98.2039,98.2436,1615.0
2024-12-09 14:25:00,98.88,98.94,98.85,98.9,44318.0,98.2237,98.2833,98.1939,98.2436,44318.0
2024-12-09 14:30:00,98.9,98.91,98.84,98.87,13372.0,98.2436,98.2535,98.184,98.2138,13372.0
2024-12-09 14:35:00,98.86,98.88,98.84,98.86,2702.0,98.2039,98.2237,98.184,98.2039,2702.0
2024-12-09 14:40:00,98.84,98.84,98.67,98.74,16486.0,98.184,98.184,98.0151,98.0847,16486.0
2024-12-09 14:45:00,98.71,98.76,98.69,98.73,14926.0,98.0549,98.1045,98.035,98.0747,14926.0
2024-12-09 14:50:00,98.72,98.72,98.61,98.69,7168.0,98.0648,98.0648,97.9555,98.035,7168.0
2024-12-09 14:55:00,98.73,98.8,98.73,98.76,7291.0,98.0747,98.1443,98.0747,98.1045,7291.0
2024-12-09 15:00:00,98.77,98.79,98.63,98.64,19748.0,98.1145,98.1343,97.9754,97.9853,19748.0
2024-12-09 15:05:00,98.67,98.67,98.61,98.67,15549.0,98.0151,98.0151,97.9555,98.0151,15549.0
2024-12-09 15:10:00,98.66,98.69,98.58,98.61,8547.0,98.0052,98.035,97.9257,97.9555,8547.0
2024-12-09 15:15:00,98.65,98.69,98.6,98.62,15546.0,97.9953,98.035,97.9456,97.9655,15546.0
2024-12-09 15:20:00,98.62,98.64,98.56,98.57,5892.0,97.9655,97.9853,97.9059,97.9158,5892.0
2024-12-09 15:25:00,98.58,98.61,98.55,98.61,6357.0,97.9257,97.9555,97.8959,97.9555,6357.0
2024-12-09 15:30:00,98.6,98.71,98.6,98.62,6885.0,97.9456,98.0549,97.9456,97.9655,6885.0
2024-12-09 15:35:00,98.62,98.63,98.59,98.59,17322.0,97.9655,97.9754,97.9357,97.9357,17322.0
2024-12-09 15:40:00,98.58,98.61,98.54,98.56,29599.0,97.9257,97.9555,97.886,97.9059,29599.0
2024-12-09 15:45:00,98.55,98.59,98.49,98.58,27653.0,97.8959,97.9357,97.8363,97.9257,27653.0
2024-12-09 15:50:00,98.58,98.65,98.51,98.51,94324.0,97.9257,97.9953,97.8562,97.8562,94324.0
2024-12-09 15:55:00,98.51,98.69,98.47,98.65,137086.0,97.8562,98.035,97.8164,97.9953,137086.0
2024-12-10 09:30:00,98.86,98.86,98.53,98.53,44521.0,98.2039,98.2039,97.876,97.876,44521.0
2024-12-10 09:35:00,98.57,98.62,98.52,98.56,17442.0,97.9158,97.9655,97.8661,97.9059,17442.0
2024-12-10 09:40:00,98.57,98.72,98.53,98.72,22954.0,97.9158,98.0648,97.876,98.0648,22954.0
2024-12-10 09:45:00,98.71,98.83,98.71,98.74,17294.0,98.0549,98.1741,98.0549,98.0847,17294.0
2024-12-10 09:50:00,98.73,98.73,98.55,98.57,30887.0,98.0747,98.0747,97.8959,97.9158,30887.0
2024-12-10 09:55:00,98.57,98.76,98.56,98.76,26704.0,97.9158,98.1045,97.9059,98.1045,26704.0
2024-12-10 10:00:00,98.77,98.82,98.73,98.8,13203.0,98.1145,98.1641,98.0747,98.1443,13203.0
2024-12-10 10:05:00,98.8,98.86,98.8,98.83,3285.0,98.1443,98.2039,98.1443,98.1741,3285.0
2024-12-10 10:10:00,98.79,98.86,98.77,98.83,7641.0,98.1343,98.2039,98.1145,98.1741,7641.0
2024-12-10 10:15:00,98.82,98.91,98.82,98.9,15762.0,98.1641,98.2535,98.1641,98.2436,15762.0
2024-12-10 10:20:00,98.91,98.91,98.83,98.86,15510.0,98.2535,98.2535,98.1741,98.2039,15510.0
2024-12-10 10:25:00,98.87,98.87,98.79,98.79,18030.0,98.2138,98.2138,98.1343,98.1343,18030.0
2024-12-10 10:30:00,98.78,98.94,98.76,98.94,10643.0,98.1244,98.2833,98.1045,98.2833,10643.0
2024-12-10 10:35:00,98.93,98.93,98.85,98.89,21475.0,98.2734,98.2734,98.1939,98.2337,21475.0
2024-12-10 10:40:00,98.89,98.94,98.86,98.91,5864.0,98.2337,98.2833,98.2039,98.2535,5864.0
2024-12-10 10:45:00,98.94,98.97,98.93,98.93,1570.0,98.2833,98.3131,98.2734,98.2734,1570.0
2024-12-10 10:50:00,98.92,98.92,98.79,98.8,6480.0,98.2635,98.2635,98.1343,98.1443,6480.0
2024-12-10 10:55:00,98.78,98.84,98.75,98.75,3730.0,98.1244,98.184,98.0946,98.0946,3730.0
2024-12-10 11:00:00,98.74,98.84,98.69,98.83,13002.0,98.0847,98.184,98.035,98.1741,13002.0
2024-12-10 11:05:00,98.82,98.82,98.63,98.64,3540.0,98.1641,98.1641,97.9754,97.9853,3540.0
2024-12-10 11:10:00,98.66,98.75,98.64,98.7,6770.0,98.0052,98.0946,97.9853,98.0449,6770.0
2024-12-10 11:15:00,98.68,98.7,98.68,98.7,1905.0,98.0251,98.0449,98.0251,98.0449,1905.0
2024-12-10 11:20:00,98.65,98.72,98.65,98.65,2062.0,97.9953,98.0648,97.9953,97.9953,2062.0
2024-12-10 11:25:00,98.68,98.7,98.63,98.64,6662.0,98.0251,98.0449,97.9754,97.9853,6662.0
2024-12-10 11:30:00,98.62,98.63,98.56,98.59,17120.0,97.9655,97.9754,97.9059,97.9357,17120.0
2024-12-10 11:35:00,98.59,98.61,98.55,98.59,40330.0,97.9357,97.9555,97.8959,97.9357,40330.0
2024-12-10 11:40:00,98.56,98.58,98.54,98.58,6874.0,97.9059,97.9257,97.886,97.9257,6874.0
2024-12-10 11:45:00,98.57,98.59,98.54,98.58,5129.0,97.9158,97.9357,97.886,97.9257,5129.0
2024-12-10 11:50:00,98.62,98.64,98.59,98.6,4038.0,97.9655,97.9853,97.9357,97.9456,4038.0
2024-12-10 11:55:00,98.55,98.6,98.55,98.59,1368.0,97.8959,97.9456,97.8959,97.9357,1368.0
2024-12-10 12:00:00,98.61,98.61,98.57,98.59,2921.0,97.9555,97.9555,97.9158,97.9357,2921.0
2024-12-10 12:05:00,98.58,98.64,98.58,98.64,2940.0,97.9257,97.9853,97.9257,97.9853,2940.0
2024-12-10 12:10:00,98.65,98.67,98.53,98.53,11124.0,97.9953,98.0151,97.876,97.876,11124.0
2024-12-10 12:15:00,98.52,98.54,98.49,98.5,11481.0,97.8661,97.886,97.8363,97.8462,11481.0
2024-12-10 12:20:00,98.56,98.61,98.55,98.61,930.0,97.9059,97.9555,97.8959,97.9555,930.0
2024-12-10 12:25:00,98.6,98.63,98.57,98.57,17896.0,97.9456,97.9754,97.9158,97.9158,17896.0
2024-12-10 12:30:00,98.62,98.76,98.61,98.76,9384.0,97.9655,98.1045,97.9555,98.1045,9384.0
2024-12-10 12:35:00,98.74,98.75,98.69,98.69,9463.0,98.0847,98.0946,98.035,98.035,9463.0
2024-12-10 12:40:00,98.67,98.71,98.66,98.7,2337.0,98.0151,98.0549,98.0052,98.0449,2337.0
2024-12-10 12:45:00,98.69,98.72,98.69,98.72,600.0,98.035,98.0648,98.035,98.0648,600.0
2024-12-10 12:50:00,98.7,98.7,98.56,98.57,3278.0,98.0449,98.0449,97.9059,97.9158,3278.0
2024-12-10 12:55:00,98.58,98.58,98.52,98.56,5064.0,97.9257,97.9257,97.8661,97.9059,5064.0
2024-12-10 13:00:00,98.51,98.53,98.5,98.53,1500.0,97.8562,97.876,97.8462,97.876,1500.0
2024-12-10 13:05:00,98.5,98.54,98.48,98.5,5941.0,97.8462,97.886,97.8264,97.8462,5941.0
2024-12-10 13:10:00,98.5,98.5,98.47,98.48,7589.0,97.8462,97.8462,97.8164,97.8264,7589.0
2024-12-10 13:15:00,98.46,98.56,98.46,98.51,4423.0,97.8065,97.9059,97.8065,97.8562,4423.0
2024-12-10 13:20:00,98.5,98.51,98.5,98.51,500.0,97.8462,97.8562,97.8462,97.8562,500.0
2024-12-10 13:25:00,98.51,98.55,98.51,98.54,3239.0,97.8562,97.8959,97.8562,97.886,3239.0
2024-12-10 13:30:00,98.54,98.55,98.52,98.52,5613.0,97.886,97.8959,97.8661,97.8661,5613.0
2024-12-10 13:35:00,98.6,98.62,98.58,98.58,9457.0,97.9456,97.9655,97.9257,97.9257,9457.0
2024-12-10 13:40:00,98.59,98.62,98.51,98.51,3068.0,97.9357,97.9655,97.8562,97.8562,3068.0
2024-12-10 13:45:00,98.53,98.53,98.51,98.53,3071.0,97.876,97.876,97.8562,97.876,3071.0
2024-12-10 13:50:00,98.49,98.5,98.45,98.47,4792.0,97.8363,97.8462,97.7966,97.8164,4792.0
2024-12-10 13:55:00,98.45,98.46,98.45,98.46,805.0,97.7966,97.8065,97.7966,97.8065,805.0
2024-12-10 14:00:00,98.44,98.45,98.39,98.39,3071.0,97.7866,97.7966,97.737,97.737,3071.0
2024-12-10 14:05:00,98.38,98.39,98.36,98.39,4250.0,97.727,97.737,97.7072,97.737,4250.0
2024-12-10 14:10:00,98.38,98.39,98.29,98.34,17358.0,97.727,97.737,97.6376,97.6873,17358.0
2024-12-10 14:15:00,98.32,98.37,98.29,98.37,4991.0,97.6674,97.7171,97.6376,97.7171,4991.0
2024-12-10 14:20:00,98.38,98.44,98.38,98.4,2088.0,97.727,97.7866,97.727,97.7469,2088.0
2024-12-10 14:25:00,98.43,98.45,98.4,98.43,10428.0,97.7767,97.7966,97.7469,97.7767,10428.0
2024-12-10 14:30:00,98.43,98.44,98.33,98.35,6610.0,97.7767,97.7866,97.6774,97.6972,6610.0
2024-12-10 14:35:00,98.38,98.38,98.34,98.36,9190.0,97.727,97.727,97.6873,97.7072,9190.0
2024-12-10 14:40:00,98.32,98.42,98.32,98.4,10584.0,97.6674,97.7668,97.6674,97.7469,10584.0
2024-12-10 14:45:00,98.39,98.4,98.32,98.32,5832.0,97.737,97.7469,97.6674,97.6674,5832.0
2024-12-10 14:50:00,98.31,98.33,98.28,98.29,8882.0,97.6575,97.6774,97.6277,97.6376,8882.0
2024-12-10 14:55:00,98.3,98.34,98.28,98.31,17872.0,97.6476,97.6873,97.6277,97.6575,17872.0
2024-12-10 15:00:00,98.3,98.3,98.21,98.23,23327.0,97.6476,97.6476,97.5582,97.578,23327.0
2024-12-10 15:05:00,98.22,98.24,98.19,98.23,19726.0,97.5681,97.588,97.5383,97.578,19726.0
2024-12-10 15:10:00,98.22,98.22,98.08,98.1,44529.0,97.5681,97.5681,97.429,97.4489,44529.0
2024-12-10 15:15:00,98.1,98.14,98.07,98.1,7078.0,97.4489,97.4886,97.4191,97.4489,7078.0
2024-12-10 15:20:00,98.1,98.1,98.04,98.07,6929.0,97.4489,97.4489,97.3893,97.4191,6929.0
2024-12-10 15:25:00,98.06,98.07,97.99,98.0,15914.0,97.4092,97.4191,97.3396,97.3496,15914.0
2024-12-10 15:30:00,98.0,98.0,97.82,97.99,56209.0,97.3496,97.3496,97.1708,97.3396,56209.0
2024-12-10 15:35:00,97.97,98.0,97.94,97.98,32027.0,97.3198,97.3496,97.29,97.3297,32027.0
2024-12-10 15:40:00,97.98,98.07,97.98,97.98,22843.0,97.3297,97.4191,97.3297,97.3297,22843.0
2024-12-10 15:45:00,98.02,98.03,97.88,97.9,33794.0,97.3694,97.3794,97.2304,97.2502,33794.0
2024-12-10 15:50:00,97.89,97.99,97.88,97.88,35405.0,97.2403,97.3396,97.2304,97.2304,35405.0
2024-12-10 15:55:00,97.88,98.08,97.88,98.06,97222.0,97.2304,97.429,97.2304,97.4092,97222.0
2024-12-11 09:30:00,99.0,99.07,98.89,99.07,50136.0,98.3429,98.4125,98.2337,98.4125,50136.0
2024-12-11 09:35:00,99.06,99.09,99.02,99.02,87539.0,98.4025,98.4323,98.3628,98.3628,87539.0
2024-12-11 09:40:00,99.04,99.1,99.03,99.08,17445.0,98.3827,98.4423,98.3727,98.4224,17445.0
2024-12-11 09:45:00,99.06,99.25,99.06,99.17,38339.0,98.4025,98.5913,98.4025,98.5118,38339.0
2024-12-11 09:50:00,99.18,99.25,99.17,99.24,20279.0,98.5217,98.5913,98.5118,98.5813,20279.0
2024-12-11 09:55:00,99.25,99.26,99.19,99.26,15802.0,98.5913,98.6012,98.5317,98.6012,15802.0
2024-12-11 10:00:00,99.26,99.26,99.17,99.2,17223.0,98.6012,98.6012,98.5118,98.5416,17223.0
2024-12-11 10:05:00,99.24,99.34,99.24,99.34,19877.0,98.5813,98.6807,98.5813,98.6807,19877.0
2024-12-11 10:10:00,99.34,99.45,99.34,99.45,27699.0,98.6807,98.7899,98.6807,98.7899,27699.0
2024-12-11 10:15:00,99.42,99.44,99.31,99.34,14904.0,98.7601,98.78,98.6509,98.6807,14904.0
2024-12-11 10:20:00,99.32,99.35,99.25,99.27,6441.0,98.6608,98.6906,98.5913,98.6111,6441.0
2024-12-11 10:25:00,99.28,99.29,99.22,99.23,10307.0,98.6211,98.631,98.5615,98.5714,10307.0
2024-12-11 10:30:00,99.26,99.3,99.24,99.3,4356.0,98.6012,98.6409,98.5813,98.6409,4356.0
2024-12-11 10:35:00,99.3,99.35,99.29,99.34,3007.0,98.6409,98.6906,98.631,98.6807,3007.0
2024-12-11 10:40:00,99.33,99.36,99.26,99.34,5526.0,98.6707,98.7005,98.6012,98.6807,5526.0
2024-12-11 10:45:00,99.33,99.39,99.33,99.38,8923.0,98.6707,98.7303,98.6707,98.7204,8923.0
2024-12-11 10:50:00,99.38,99.41,99.26,99.27,5292.0,98.7204,98.7502,98.6012,98.6111,5292.0
2024-12-11 10:55:00,99.28,99.31,99.22,99.31,7459.0,98.6211,98.6509,98.5615,98.6509,7459.0
2024-12-11 11:00:00,99.25,99.29,99.23,99.27,7698.0,98.5913,98.631,98.5714,98.6111,7698.0
2024-12-11 11:05:00,99.27,99.36,99.27,99.32,8128.0,98.6111,98.7005,98.6111,98.6608,8128.0
2024-12-11 11:10:00,99.35,99.38,99.33,99.38,4796.0,98.6906,98.7204,98.6707,98.7204,4796.0
2024-12-11 11:15:00,99.39,99.39,99.33,99.38,958.0,98.7303,98.7303,98.6707,98.7204,958.0
2024-12-11 11:20:00,99.38,99.42,99.37,99.42,2000.0,98.7204,98.7601,98.7105,98.7601,2000.0
2024-12-11 11:25:00,99.48,99.55,99.46,99.55,6968.0,98.8197,98.8893,98.7999,98.8893,6968.0
2024-12-11 11:30:00,99.54,99.55,99.52,99.54,6268.0,98.8793,98.8893,98.8595,98.8793,6268.0
2024-12-11 11:35:00,99.55,99.65,99.55,99.65,4946.0,98.8893,98.9886,98.8893,98.9886,4946.0
2024-12-11 11:40:00,99.65,99.67,99.58,99.65,22651.0,98.9886,99.0085,98.9191,98.9886,22651.0
2024-12-11 11:45:00,99.65,99.66,99.62,99.63,6920.0,98.9886,98.9986,98.9588,98.9687,6920.0
2024-12-11 11:50:00,99.64,99.64,99.57,99.58,12858.0,98.9787,98.9787,98.9091,98.9191,12858.0
2024-12-11 11:55:00,99.59,99.6,99.56,99.6,11395.0,98.929,98.9389,98.8992,98.9389,11395.0
2024-12-11 12:00:00,99.63,99.75,99.63,99.73,5722.0,98.9687,99.088,98.9687,99.0681,5722.0
2024-12-11 12:05:00,99.72,99.73,99.68,99.73,20117.0,99.0582,99.0681,99.0184,99.0681,20117.0
2024-12-11 12:10:00,99.72,99.78,99.7,99.7,3985.0,99.0582,99.1178,99.0383,99.0383,3985.0
2024-12-11 12:15:00,99.7,99.72,99.67,99.67,7910.0,99.0383,99.0582,99.0085,99.0085,7910.0
2024-12-11 12:20:00,99.69,99.71,99.65,99.68,3044.0,99.0284,99.0482,98.9886,99.0184,3044.0
2024-12-11 12:25:00,99.65,99.68,99.61,99.63,5716.0,98.9886,99.0184,98.9489,98.9687,5716.0
2024-12-11 12:30:00,99.65,99.65,99.59,99.63,11042.0,98.9886,98.9886,98.929,98.9687,11042.0
2024-12-11 12:35:00,99.61,99.64,99.58,99.64,11573.0,98.9489,98.9787,98.9191,98.9787,11573.0
2024-12-11 12:40:00,99.67,99.73,99.67,99.72,2965.0,99.0085,99.0681,99.0085,99.0582,2965.0
2024-12-11 12:45:00,99.74,99.74,99.72,99.72,3166.0,99.078,99.078,99.0582,99.0582,3166.0
2024-12-11 12:50:00,99.74,99.74,99.69,99.73,3085.0,99.078,99.078,99.0284,99.0681,3085.0
2024-12-11 12:55:00,99.7,99.74,99.68,99.73,3274.0,99.0383,99.078,99.0184,99.0681,3274.0
2024-12-11 13:00:00,99.77,99.85,99.77,99.81,5738.0,99.1078,99.1873,99.1078,99.1476,5738.0
2024-12-11 13:05:00,99.8,99.8,99.76,99.76,1411.0,99.1376,99.1376,99.0979,99.0979,1411.0
2024-12-11 13:10:00,99.76,99.77,99.74,99.74,1201.0,99.0979,99.1078,99.078,99.078,1201.0
2024-12-11 13:15:00,99.73,99.74,99.71,99.74,3324.0,99.0681,99.078,99.0482,99.078,3324.0
2024-12-11 13:20:00,99.76,99.77,99.72,99.76,4963.0,99.0979,99.1078,99.0582,99.0979,4963.0
2024-12-11 13:25:00,99.76,99.82,99.75,99.81,7756.0,99.0979,99.1575,99.088,99.1476,7756.0
2024-12-11 13:30:00,99.83,99.83,99.79,99.8,10853.0,99.1674,99.1674,99.1277,99.1376,10853.0
2024-12-11 13:35:00,99.8,99.81,99.8,99.8,2584.0,99.1376,99.1476,99.1376,99.1376,2584.0
2024-12-11 13:40:00,99.81,99.81,99.73,99.74,11603.0,99.1476,99.1476,99.0681,99.078,11603.0
2024-12-11 13:45:00,99.76,99.78,99.75,99.78,1650.0,99.0979,99.1178,99.088,99.1178,1650.0
2024-12-11 13:50:00,99.75,99.75,99.66,99.66,4682.0,99.088,99.088,98.9986,98.9986,4682.0
2024-12-11 13:55:00,99.68,99.68,99.63,99.66,2733.0,99.0184,99.0184,98.9687,98.9986,2733.0
2024-12-11 14:00:00,99.66,99.7,99.65,99.66,8932.0,98.9986,99.0383,98.9886,98.9986,8932.0
2024-12-11 14:05:00,99.63,99.64,99.59,99.62,7736.0,98.9687,98.9787,98.929,98.9588,7736.0
2024-12-11 14:10:00,99.61,99.68,99.61,99.65,4525.0,98.9489,99.0184,98.9489,98.9886,4525.0
2024-12-11 14:15:00,99.65,99.66,99.65,99.65,100.0,98.9886,98.9986,98.9886,98.9886,100.0
2024-12-11 14:20:00,99.65,99.7,99.63,99.68,3547.0,98.9886,99.0383,98.9687,99.0184,3547.0
2024-12-11 14:25:00,99.67,99.69,99.65,99.67,4200.0,99.0085,99.0284,98.9886,99.0085,4200.0
2024-12-11 14:30:00,99.68,99.71,99.66,99.7,2523.0,99.0184,99.0482,98.9986,99.0383,2523.0
2024-12-11 14:35:00,99.72,99.76,99.71,99.76,2940.0,99.0582,99.0979,99.0482,99.0979,2940.0
2024-12-11 14:40:00,99.77,99.78,99.75,99.75,2136.0,99.1078,99.1178,99.088,99.088,2136.0
2024-12-11 14:45:00,99.71,99.72,99.64,99.65,17813.0,99.0482,99.0582,98.9787,98.9886,17813.0
2024-12-11 14:50:00,99.63,99.68,99.62,99.64,5326.0,98.9687,99.0184,98.9588,98.9787,5326.0
2024-12-11 14:55:00,99.63,99.71,99.63,99.71,1724.0,98.9687,99.0482,98.9687,99.0482,1724.0
2024-12-11 15:00:00,99.69,99.74,99.67,99.73,44063.0,99.0284,99.078,99.0085,99.0681,44063.0
2024-12-11 15:05:00,99.72,99.72,99.68,99.7,5416.0,99.0582,99.0582,99.0184,99.0383,5416.0
2024-12-11 15:10:00,99.67,99.72,99.67,99.72,7567.0,99.0085,99.0582,99.0085,99.0582,7567.0
2024-12-11 15:15:00,99.71,99.72,99.69,99.7,3936.0,99.0482,99.0582,99.0284,99.0383,3936.0
2024-12-11 15:20:00,99.7,99.7,99.68,99.69,49106.0,99.0383,99.0383,99.0184,99.0284,49106.0
2024-12-11 15:25:00,99.68,99.74,99.68,99.74,4170.0,99.0184,99.078,99.0184,99.078,4170.0
2024-12-11 15:30:00,99.72,99.72,99.68,99.69,3298.0,99.0582,99.0582,99.0184,99.0284,3298.0
2024-12-11 15:35:00,99.68,99.72,99.66,99.72,10448.0,99.0184,99.0582,98.9986,99.0582,10448.0
2024-12-11 15:40:00,99.72,99.72,99.65,99.65,4766.0,99.0582,99.0582,98.9886,98.9886,4766.0
2024-12-11 15:45:00,99.64,99.67,99.63,99.66,20946.0,98.9787,99.0085,98.9687,98.9986,20946.0
2024-12-11 15:50:00,99.63,99.67,99.59,99.59,40126.0,98.9687,99.0085,98.929,98.929,40126.0
2024-12-11 15:55:00,99.58,99.59,99.49,99.56,82057.0,98.9191,98.929,98.8297,98.8992,82057.0
2024-12-12 09:30:00,99.23,99.24,99.02,99.03,113607.0,98.5714,98.5813,98.3628,98.3727,113607.0
2024-12-12 09:35:00,99.03,99.14,99.01,99.09,20762.0,98.3727,98.482,98.3529,98.4323,20762.0
2024-12-12 09:40:00,99.06,99.19,99.02,99.17,13216.0,98.4025,98.5317,98.3628,98.5118,13216.0
2024-12-12 09:45:00,99.13,99.13,99.01,99.02,13209.0,98.4721,98.4721,98.3529,98.3628,13209.0
2024-12-12 09:50:00,99.01,99.08,98.98,98.99,23903.0,98.3529,98.4224,98.3231,98.333,23903.0
2024-12-12 09:55:00,98.98,99.11,98.96,99.1,19166.0,98.3231,98.4522,98.3032,98.4423,19166.0
2024-12-12 10:00:00,99.09,99.11,98.95,98.98,16087.0,98.4323,98.4522,98.2933,98.3231,16087.0
2024-12-12 10:05:00,98.99,99.01,98.84,98.87,15100.0,98.333,98.3529,98.184,98.2138,15100.0
2024-12-12 10:10:00,98.89,98.89,98.76,98.85,25015.0,98.2337,98.2337,98.1045,98.1939,25015.0
2024-12-12 10:15:00,98.86,99.03,98.8,99.03,9871.0,98.2039,98.3727,98.1443,98.3727,9871.0
2024-12-12 10:20:00,99.02,99.13,98.96,99.13,21088.0,98.3628,98.4721,98.3032,98.4721,21088.0
2024-12-12 10:25:00,99.1,99.26,99.1,99.24,28997.0,98.4423,98.6012,98.4423,98.5813,28997.0
2024-12-12 10:30:00,99.22,99.29,99.21,99.25,14184.0,98.5615,98.631,98.5515,98.5913,14184.0
2024-12-12 10:35:00,99.25,99.35,99.24,99.33,8926.0,98.5913,98.6906,98.5813,98.6707,8926.0
2024-12-12 10:40:00,99.31,99.34,99.16,99.19,6483.0,98.6509,98.6807,98.5019,98.5317,6483.0
2024-12-12 10:45:00,99.2,99.29,99.16,99.26,8618.0,98.5416,98.631,98.5019,98.6012,8618.0
2024-12-12 10:50:00,99.24,99.26,99.19,99.23,5149.0,98.5813,98.6012,98.5317,98.5714,5149.0
2024-12-12 10:55:00,99.24,99.31,99.24,99.31,4632.0,98.5813,98.6509,98.5813,98.6509,4632.0
2024-12-12 11:00:00,99.32,99.4,99.26,99.38,8220.0,98.6608,98.7403,98.6012,98.7204,8220.0
2024-12-12 11:05:00,99.4,99.41,99.35,99.35,7074.0,98.7403,98.7502,98.6906,98.6906,7074.0
2024-12-12 11:10:00,99.34,99.42,99.33,99.34,7061.0,98.6807,98.7601,98.6707,98.6807,7061.0
2024-12-12 11:15:00,99.33,99.41,99.29,99.39,11234.0,98.6707,98.7502,98.631,98.7303,11234.0
2024-12-12 11:20:00,99.41,99.41,99.29,99.35,5192.0,98.7502,98.7502,98.631,98.6906,5192.0
2024-12-12 11:25:00,99.37,99.38,99.33,99.35,2288.0,98.7105,98.7204,98.6707,98.6906,2288.0
2024-12-12 11:30:00,99.32,99.32,99.28,99.29,4178.0,98.6608,98.6608,98.6211,98.631,4178.0
2024-12-12 11:35:00,99.28,99.29,99.24,99.25,11089.0,98.6211,98.631,98.5813,98.5913,11089.0
2024-12-12 11:40:00,99.23,99.23,99.15,99.15,5827.0,98.5714,98.5714,98.4919,98.4919,5827.0
2024-12-12 11:45:00,99.19,99.19,99.01,99.12,24857.0,98.5317,98.5317,98.3529,98.4621,24857.0
2024-12-12 11:50:00,99.14,99.15,99.04,99.08,2400.0,98.482,98.4919,98.3827,98.4224,2400.0
2024-12-12 11:55:00,99.08,99.08,98.98,98.98,14151.0,98.4224,98.4224,98.3231,98.3231,14151.0
2024-12-12 12:00:00,98.98,99.15,98.98,99.15,16126.0,98.3231,98.4919,98.3231,98.4919,16126.0
2024-12-12 12:05:00,99.17,99.2,99.15,99.2,5498.0,98.5118,98.5416,98.4919,98.5416,5498.0
2024-12-12 12:10:00,99.23,99.27,99.22,99.26,2586.0,98.5714,98.6111,98.5615,98.6012,2586.0
2024-12-12 12:15:00,99.31,99.33,99.28,99.3,5200.0,98.6509,98.6707,98.6211,98.6409,5200.0
2024-12-12 12:20:00,99.28,99.3,99.16,99.18,9428.0,98.6211,98.6409,98.5019,98.5217,9428.0
2024-12-12 12:25:00,99.18,99.21,99.17,99.2,4000.0,98.5217,98.5515,98.5118,98.5416,4000.0
2024-12-12 12:30:00,99.16,99.16,99.07,99.08,4576.0,98.5019,98.5019,98.4125,98.4224,4576.0
2024-12-12 12:35:00,99.07,99.11,99.01,99.11,3503.0,98.4125,98.4522,98.3529,98.4522,3503.0
2024-12-12 12:40:00,99.12,99.12,99.04,99.09,1590.0,98.4621,98.4621,98.3827,98.4323,1590.0
2024-12-12 12:45:00,99.09,99.19,99.08,99.14,30259.0,98.4323,98.5317,98.4224,98.482,30259.0
2024-12-12 12:50:00,99.15,99.15,99.09,99.1,2423.0,98.4919,98.4919,98.4323,98.4423,2423.0
2024-12-12 12:55:00,99.16,99.3,99.16,99.3,2285.0,98.5019,98.6409,98.5019,98.6409,2285.0
2024-12-12 13:00:00,99.3,99.33,99.21,99.21,6280.0,98.6409,98.6707,98.5515,98.5515,6280.0
2024-12-12 13:05:00,99.19,99.28,99.18,99.28,3210.0,98.5317,98.6211,98.5217,98.6211,3210.0
2024-12-12 13:10:00,99.23,99.31,99.21,99.31,3754.0,98.5714,98.6509,98.5515,98.6509,3754.0
2024-12-12 13:15:00,99.3,99.31,99.27,99.3,3236.0,98.6409,98.6509,98.6111,98.6409,3236.0
2024-12-12 13:20:00,99.28,99.33,99.28,99.33,600.0,98.6211,98.6707,98.6211,98.6707,600.0
2024-12-12 13:25:00,99.31,99.35,99.2,99.2,3093.0,98.6509,98.6906,98.5416,98.5416,3093.0
2024-12-12 13:30:00,99.2,99.2,99.12,99.12,4581.0,98.5416,98.5416,98.4621,98.4621,4581.0
2024-12-12 13:35:00,99.12,99.12,99.03,99.11,15052.0,98.4621,98.4621,98.3727,98.4522,15052.0
2024-12-12 13:40:00,99.1,99.14,99.02,99.05,6181.0,98.4423,98.482,98.3628,98.3926,6181.0
2024-12-12 13:45:00,99.04,99.06,99.03,99.05,6398.0,98.3827,98.4025,98.3727,98.3926,6398.0
2024-12-12 13:50:00,99.08,99.08,99.02,99.02,1684.0,98.4224,98.4224,98.3628,98.3628,1684.0
2024-12-12 13:55:00,99.02,99.06,98.95,98.95,3977.0,98.3628,98.4025,98.2933,98.2933,3977.0
2024-12-12 14:00:00,98.89,99.04,98.88,99.04,5138.0,98.2337,98.3827,98.2237,98.3827,5138.0
2024-12-12 14:05:00,99.04,99.09,98.97,98.98,2078.0,98.3827,98.4323,98.3131,98.3231,2078.0
2024-12-12 14:10:00,99.01,99.05,98.93,98.93,10760.0,98.3529,98.3926,98.2734,98.2734,10760.0
2024-12-12 14:15:00,98.95,98.95,98.85,98.88,5281.0,98.2933,98.2933,98.1939,98.2237,5281.0
2024-12-12 14:20:00,98.85,98.86,98.65,98.76,18190.0,98.1939,98.2039,97.9953,98.1045,18190.0
2024-12-12 14:25:00,98.76,98.81,98.7,98.7,4545.0,98.1045,98.1542,98.0449,98.0449,4545.0
2024-12-12 14:30:00,98.69,98.79,98.69,98.79,13301.0,98.035,98.1343,98.035,98.1343,13301.0
2024-12-12 14:35:00,98.79,98.85,98.77,98.85,5361.0,98.1343,98.1939,98.1145,98.1939,5361.0
2024-12-12 14:40:00,98.81,98.83,98.73,98.81,12441.0,98.1542,98.1741,98.0747,98.1542,12441.0
2024-12-12 14:45:00,98.81,98.85,98.76,98.77,7289.0,98.1542,98.1939,98.1045,98.1145,7289.0
2024-12-12 14:50:00,98.77,98.81,98.7,98.76,15071.0,98.1145,98.1542,98.0449,98.1045,15071.0
2024-12-12 14:55:00,98.76,98.79,98.7,98.77,2411.0,98.1045,98.1343,98.0449,98.1145,2411.0
2024-12-12 15:00:00,98.73,98.75,98.68,98.71,3182.0,98.0747,98.0946,98.0251,98.0549,3182.0
2024-12-12 15:05:00,98.71,98.79,98.7,98.76,5989.0,98.0549,98.1343,98.0449,98.1045,5989.0
2024-12-12 15:10:00,98.7,98.7,98.63,98.66,14691.0,98.0449,98.0449,97.9754,98.0052,14691.0
2024-12-12 15:15:00,98.69,98.75,98.67,98.7,8211.0,98.035,98.0946,98.0151,98.0449,8211.0
2024-12-12 15:20:00,98.71,98.74,98.67,98.68,4373.0,98.0549,98.0847,98.0151,98.0251,4373.0
2024-12-12 15:25:00,98.7,98.7,98.66,98.68,3467.0,98.0449,98.0449,98.0052,98.0251,3467.0
2024-12-12 15:30:00,98.69,98.8,98.67,98.8,37416.0,98.035,98.1443,98.0151,98.1443,37416.0
2024-12-12 15:35:00,98.79,98.8,98.74,98.75,63334.0,98.1343,98.1443,98.0847,98.0946,63334.0
2024-12-12 15:40:00,98.74,98.75,98.68,98.71,67428.0,98.0847,98.0946,98.0251,98.0549,67428.0
2024-12-12 15:45:00,98.73,98.82,98.73,98.73,16157.0,98.0747,98.1641,98.0747,98.0747,16157.0
2024-12-12 15:50:00,98.74,98.82,98.64,98.64,23451.0,98.0847,98.1641,97.9853,97.9853,23451.0
2024-12-12 15:55:00,98.63,98.64,98.5,98.51,56317.0,97.9754,97.9853,97.8462,97.8562,56317.0
2024-12-13 09:30:00,99.11,99.15,98.99,99.15,106020.0,98.4522,98.4919,98.333,98.4919,106020.0
2024-12-13 09:35:00,99.13,99.16,99.02,99.15,8491.0,98.4721,98.5019,98.3628,98.4919,8491.0
2024-12-13 09:40:00,99.19,99.28,99.16,99.26,24007.0,98.5317,98.6211,98.5019,98.6012,24007.0
2024-12-13 09:45:00,99.27,99.36,99.27,99.29,32394.0,98.6111,98.7005,98.6111,98.631,32394.0
2024-12-13 09:50:00,99.28,99.32,99.05,99.08,24557.0,98.6211,98.6608,98.3926,98.4224,24557.0
2024-12-13 09:55:00,99.08,99.14,99.02,99.02,15401.0,98.4224,98.482,98.3628,98.3628,15401.0
2024-12-13 10:00:00,99.06,99.06,98.91,98.91,18388.0,98.4025,98.4025,98.2535,98.2535,18388.0
2024-12-13 10:05:00,98.93,98.93,98.7,98.86,30958.0,98.2734,98.2734,98.0449,98.2039,30958.0
2024-12-13 10:10:00,98.85,98.98,98.83,98.83,25887.0,98.1939,98.3231,98.1741,98.1741,25887.0
2024-12-13 10:15:00,98.87,98.87,98.73,98.73,9132.0,98.2138,98.2138,98.0747,98.0747,9132.0
2024-12-13 10:20:00,98.75,98.75,98.69,98.71,5512.0,98.0946,98.0946,98.035,98.0549,5512.0
2024-12-13 10:25:00,98.71,98.76,98.64,98.67,9208.0,98.0549,98.1045,97.9853,98.0151,9208.0
2024-12-13 10:30:00,98.67,98.72,98.65,98.66,10427.0,98.0151,98.0648,97.9953,98.0052,10427.0
2024-12-13 10:35:00,98.66,98.7,98.61,98.62,12016.0,98.0052,98.0449,97.9555,97.9655,12016.0
2024-12-13 10:40:00,98.62,98.62,98.21,98.25,73535.0,97.9655,97.9655,97.5582,97.5979,73535.0
2024-12-13 10:45:00,98.26,98.43,98.26,98.41,51701.0,97.6078,97.7767,97.6078,97.7568,51701.0
2024-12-13 10:50:00,98.43,98.43,98.16,98.23,40994.0,97.7767,97.7767,97.5085,97.578,40994.0
2024-12-13 10:55:00,98.25,98.28,98.16,98.18,6781.0,97.5979,97.6277,97.5085,97.5284,6781.0
2024-12-13 11:00:00,98.16,98.17,98.08,98.13,8603.0,97.5085,97.5184,97.429,97.4787,8603.0
2024-12-13 11:05:00,98.11,98.13,98.06,98.13,19482.0,97.4588,97.4787,97.4092,97.4787,19482.0
2024-12-13 11:10:00,98.18,98.26,98.02,98.08,22724.0,97.5284,97.6078,97.3694,97.429,22724.0
2024-12-13 11:15:00,98.07,98.34,98.07,98.31,14526.0,97.4191,97.6873,97.4191,97.6575,14526.0
2024-12-13 11:20:00,98.32,98.34,98.27,98.3,7000.0,97.6674,97.6873,97.6178,97.6476,7000.0
2024-12-13 11:25:00,98.34,98.34,98.18,98.24,2928.0,97.6873,97.6873,97.5284,97.588,2928.0
2024-12-13 11:30:00,98.24,98.53,98.23,98.53,15976.0,97.588,97.876,97.578,97.876,15976.0
2024-12-13 11:35:00,98.55,98.55,98.29,98.31,9179.0,97.8959,97.8959,97.6376,97.6575,9179.0
2024-12-13 11:40:00,98.28,98.44,98.25,98.34,8029.0,97.6277,97.7866,97.5979,97.6873,8029.0
2024-12-13 11:45:00,98.3,98.31,98.25,98.25,1650.0,97.6476,97.6575,97.5979,97.5979,1650.0
2024-12-13 11:50:00,98.27,98.29,98.19,98.21,11177.0,97.6178,97.6376,97.5383,97.5582,11177.0
2024-12-13 11:55:00,98.23,98.28,98.13,98.28,6526.0,97.578,97.6277,97.4787,97.6277,6526.0
2024-12-13 12:00:00,98.25,98.27,98.24,98.25,2001.0,97.5979,97.6178,97.588,97.5979,2001.0
2024-12-13 12:05:00,98.26,98.27,98.2,98.21,5923.0,97.6078,97.6178,97.5482,97.5582,5923.0
2024-12-13 12:10:00,98.23,98.33,98.16,98.17,5959.0,97.578,97.6774,97.5085,97.5184,5959.0
2024-12-13 12:15:00,98.16,98.22,98.13,98.21,1350.0,97.5085,97.5681,97.4787,97.5582,1350.0
2024-12-13 12:20:00,98.2,98.23,98.09,98.11,3608.0,97.5482,97.578,97.439,97.4588,3608.0
2024-12-13 12:25:00,98.08,98.1,98.04,98.09,2384.0,97.429,97.4489,97.3893,97.439,2384.0
2024-12-13 12:30:00,98.04,98.05,98.03,98.04,1600.0,97.3893,97.3992,97.3794,97.3893,1600.0
2024-12-13 12:35:00,98.1,98.1,97.98,98.06,14842.0,97.4489,97.4489,97.3297,97.4092,14842.0
2024-12-13 12:40:00,97.98,98.1,97.97,98.06,4780.0,97.3297,97.4489,97.3198,97.4092,4780.0
2024-12-13 12:45:00,98.0,98.07,97.99,98.06,5691.0,97.3496,97.4191,97.3396,97.4092,5691.0
2024-12-13 12:50:00,97.99,98.14,97.99,98.14,3750.0,97.3396,97.4886,97.3396,97.4886,3750.0
2024-12-13 12:55:00,98.15,98.15,97.98,97.99,1257.0,97.4986,97.4986,97.3297,97.3396,1257.0
2024-12-13 13:00:00,97.98,98.13,97.96,98.12,5351.0,97.3297,97.4787,97.3098,97.4688,5351.0
2024-12-13 13:05:00,98.08,98.12,98.02,98.11,6322.0,97.429,97.4688,97.3694,97.4588,6322.0
2024-12-13 13:10:00,98.11,98.15,98.08,98.15,5760.0,97.4588,97.4986,97.429,97.4986,5760.0
2024-12-13 13:15:00,98.12,98.21,98.1,98.21,44760.0,97.4688,97.5582,97.4489,97.5582,44760.0
2024-12-13 13:20:00,98.21,98.21,98.13,98.19,3135.0,97.5582,97.5582,97.4787,97.5383,3135.0
2024-12-13 13:25:00,98.25,98.35,98.25,98.34,39789.0,97.5979,97.6972,97.5979,97.6873,39789.0
2024-12-13 13:30:00,98.33,98.34,98.27,98.27,2045.0,97.6774,97.6873,97.6178,97.6178,2045.0
2024-12-13 13:35:00,98.29,98.4,98.28,98.38,11524.0,97.6376,97.7469,97.6277,97.727,11524.0
2024-12-13 13:40:00,98.39,98.4,98.34,98.36,1756.0,97.737,97.7469,97.6873,97.7072,1756.0
2024-12-13 13:45:00,98.38,98.46,98.37,98.44,8162.0,97.727,97.8065,97.7171,97.7866,8162.0
2024-12-13 13:50:00,98.43,98.43,98.34,98.34,3971.0,97.7767,97.7767,97.6873,97.6873,3971.0
2024-12-13 13:55:00,98.39,98.39,98.34,98.38,7808.0,97.737,97.737,97.6873,97.727,7808.0
2024-12-13 14:00:00,98.36,98.39,98.35,98.35,2710.0,97.7072,97.737,97.6972,97.6972,2710.0
2024-12-13 14:05:00,98.39,98.51,98.39,98.51,2753.0,97.737,97.8562,97.737,97.8562,2753.0
2024-12-13 14:10:00,98.5,98.5,98.38,98.39,8955.0,97.8462,97.8462,97.727,97.737,8955.0
2024-12-13 14:15:00,98.39,98.47,98.38,98.47,3980.0,97.737,97.8164,97.727,97.8164,3980.0
2024-12-13 14:20:00,98.44,98.47,98.43,98.45,9892.0,97.7866,97.8164,97.7767,97.7966,9892.0
2024-12-13 14:25:00,98.47,98.48,98.44,98.47,12109.0,97.8164,97.8264,97.7866,97.8164,12109.0
2024-12-13 14:30:00,98.48,98.54,98.46,98.52,4743.0,97.8264,97.886,97.8065,97.8661,4743.0
2024-12-13 14:35:00,98.52,98.53,98.45,98.5,3810.0,97.8661,97.876,97.7966,97.8462,3810.0
2024-12-13 14:40:00,98.49,98.52,98.48,98.48,15372.0,97.8363,97.8661,97.8264,97.8264,15372.0
2024-12-13 14:45:00,98.5,98.51,98.44,98.45,2209.0,97.8462,97.8562,97.7866,97.7966,2209.0
2024-12-13 14:50:00,98.46,98.49,98.42,98.43,4049.0,97.8065,97.8363,97.7668,97.7767,4049.0
2024-12-13 14:55:00,98.46,98.47,98.39,98.43,12733.0,97.8065,97.8164,97.737,97.7767,12733.0
2024-12-13 15:00:00,98.43,98.49,98.43,98.49,1809.0,97.7767,97.8363,97.7767,97.8363,1809.0
2024-12-13 15:05:00,98.5,98.5,98.43,98.43,11019.0,97.8462,97.8462,97.7767,97.7767,11019.0
2024-12-13 15:10:00,98.45,98.47,98.42,98.45,2343.0,97.7966,97.8164,97.7668,97.7966,2343.0
2024-12-13 15:15:00,98.39,98.39,98.32,98.36,9189.0,97.737,97.737,97.6674,97.7072,9189.0
2024-12-13 15:20:00,98.36,98.37,98.3,98.36,13675.0,97.7072,97.7171,97.6476,97.7072,13675.0
2024-12-13 15:25:00,98.37,98.45,98.37,98.43,21250.0,97.7171,97.7966,97.7171,97.7767,21250.0
2024-12-13 15:30:00,98.42,98.49,98.41,98.49,3997.0,97.7668,97.8363,97.7568,97.8363,3997.0
2024-12-13 15:35:00,98.46,98.56,98.45,98.56,9301.0,97.8065,97.9059,97.7966,97.9059,9301.0
2024-12-13 15:40:00,98.49,98.5,98.44,98.44,13529.0,97.8363,97.8462,97.7866,97.7866,13529.0
2024-12-13 15:45:00,98.48,98.55,98.47,98.54,14425.0,97.8264,97.8959,97.8164,97.886,14425.0
2024-12-13 15:50:00,98.56,98.56,98.38,98.38,29948.0,97.9059,97.9059,97.727,97.727,29948.0
2024-12-13 15:55:00,98.39,98.49,98.37,98.42,96057.0,97.737,97.8363,97.7171,97.7668,96057.0
2024-12-16 09:30:00,98.97,99.1,98.9,99.01,89115.0,98.3131,98.4423,98.2436,98.3529,89115.0
2024-12-16 09:35:00,98.92,98.98,98.87,98.98,13835.0,98.2635,98.3231,98.2138,98.3231,13835.0
2024-12-16 09:40:00,98.98,99.06,98.86,98.88,19600.0,98.3231,98.4025,98.2039,98.2237,19600.0
2024-12-16 09:45:00,98.89,98.98,98.85,98.97,22371.0,98.2337,98.3231,98.1939,98.3131,22371.0
2024-12-16 09:50:00,98.97,99.09,98.94,99.09,8660.0,98.3131,98.4323,98.2833,98.4323,8660.0
2024-12-16 09:55:00,99.08,99.08,98.97,99.04,8479.0,98.4224,98.4224,98.3131,98.3827,8479.0
2024-12-16 10:00:00,99.07,99.19,99.07,99.18,11405.0,98.4125,98.5317,98.4125,98.5217,11405.0
2024-12-16 10:05:00,99.15,99.15,99.06,99.08,24408.0,98.4919,98.4919,98.4025,98.4224,24408.0
2024-12-16 10:10:00,99.09,99.12,98.98,98.99,10952.0,98.4323,98.4621,98.3231,98.333,10952.0
2024-12-16 10:15:00,99.0,99.01,98.9,98.9,10504.0,98.3429,98.3529,98.2436,98.2436,10504.0
2024-12-16 10:20:00,98.89,98.93,98.72,98.93,19829.0,98.2337,98.2734,98.0648,98.2734,19829.0
2024-12-16 10:25:00,98.92,99.11,98.92,99.1,22181.0,98.2635,98.4522,98.2635,98.4423,22181.0
2024-12-16 10:30:00,99.1,99.26,99.08,99.26,10345.0,98.4423,98.6012,98.4224,98.6012,10345.0
2024-12-16 10:35:00,99.29,99.31,99.27,99.3,280138.0,98.631,98.6509,98.6111,98.6409,280138.0
2024-12-16 10:40:00,99.29,99.29,99.2,99.26,6605.0,98.631,98.631,98.5416,98.6012,6605.0
2024-12-16 10:45:00,99.27,99.27,99.21,99.22,1666.0,98.6111,98.6111,98.5515,98.5615,1666.0
2024-12-16 10:50:00,99.22,99.24,99.19,99.22,3333.0,98.5615,98.5813,98.5317,98.5615,3333.0
2024-12-16 10:55:00,99.23,99.27,99.18,99.2,3392.0,98.5714,98.6111,98.5217,98.5416,3392.0
2024-12-16 11:00:00,99.2,99.26,99.16,99.23,6345.0,98.5416,98.6012,98.5019,98.5714,6345.0
2024-12-16 11:05:00,99.23,99.27,99.23,99.27,5964.0,98.5714,98.6111,98.5714,98.6111,5964.0
2024-12-16 11:10:00,99.25,99.29,99.24,99.27,14746.0,98.5913,98.631,98.5813,98.6111,14746.0
2024-12-16 11:15:00,99.21,99.25,99.15,99.25,10474.0,98.5515,98.5913,98.4919,98.5913,10474.0
2024-12-16 11:20:00,99.24,99.27,99.21,99.27,19069.0,98.5813,98.6111,98.5515,98.6111,19069.0
2024-12-16 11:25:00,99.25,99.26,99.19,99.2,27452.0,98.5913,98.6012,98.5317,98.5416,27452.0
2024-12-16 11:30:00,99.22,99.22,99.13,99.14,4745.0,98.5615,98.5615,98.4721,98.482,4745.0
2024-12-16 11:35:00,99.15,99.21,99.14,99.18,12336.0,98.4919,98.5515,98.482,98.5217,12336.0
2024-12-16 11:40:00,99.18,99.21,99.11,99.11,4916.0,98.5217,98.5515,98.4522,98.4522,4916.0
2024-12-16 11:45:00,99.13,99.21,99.11,99.21,2300.0,98.4721,98.5515,98.4522,98.5515,2300.0
2024-12-16 11:50:00,99.22,99.26,99.2,99.26,1810.0,98.5615,98.6012,98.5416,98.6012,1810.0
2024-12-16 11:55:00,99.26,99.28,99.24,99.28,8769.0,98.6012,98.6211,98.5813,98.6211,8769.0
2024-12-16 12:00:00,99.3,99.3,99.18,99.21,7118.0,98.6409,98.6409,98.5217,98.5515,7118.0
2024-12-16 12:05:00,99.2,99.22,99.15,99.21,7133.0,98.5416,98.5615,98.4919,98.5515,7133.0
2024-12-16 12:10:00,99.21,99.28,99.21,99.26,3575.0,98.5515,98.6211,98.5515,98.6012,3575.0
2024-12-16 12:15:00,99.29,99.29,99.27,99.28,8758.0,98.631,98.631,98.6111,98.6211,8758.0
2024-12-16 12:20:00,99.29,99.29,99.26,99.26,5125.0,98.631,98.631,98.6012,98.6012,5125.0
2024-12-16 12:25:00,99.26,99.29,99.26,99.27,9585.0,98.6012,98.631,98.6012,98.6111,9585.0
2024-12-16 12:30:00,99.28,99.31,99.28,99.3,21288.0,98.6211,98.6509,98.6211,98.6409,21288.0
2024-12-16 12:35:00,99.29,99.36,99.27,99.36,9961.0,98.631,98.7005,98.6111,98.7005,9961.0
2024-12-16 12:40:00,99.36,99.42,99.36,99.39,4377.0,98.7005,98.7601,98.7005,98.7303,4377.0
2024-12-16 12:45:00,99.33,99.37,99.32,99.34,11583.0,98.6707,98.7105,98.6608,98.6807,11583.0
2024-12-16 12:50:00,99.36,99.36,99.26,99.33,23421.0,98.7005,98.7005,98.6012,98.6707,23421.0
2024-12-16 12:55:00,99.33,99.36,99.31,99.36,5854.0,98.6707,98.7005,98.6509,98.7005,5854.0
2024-12-16 13:00:00,99.39,99.41,99.36,99.41,49164.0,98.7303,98.7502,98.7005,98.7502,49164.0
2024-12-16 13:05:00,99.4,99.44,99.4,99.43,6860.0,98.7403,98.78,98.7403,98.7701,6860.0
2024-12-16 13:10:00,99.41,99.43,99.4,99.4,20566.0,98.7502,98.7701,98.7403,98.7403,20566.0
2024-12-16 13:15:00,99.42,99.42,99.41,99.42,2050.0,98.7601,98.7601,98.7502,98.7601,2050.0
2024-12-16 13:20:00,99.45,99.52,99.45,99.52,15015.0,98.7899,98.8595,98.7899,98.8595,15015.0
2024-12-16 13:25:00,99.52,99.54,99.5,99.53,19698.0,98.8595,98.8793,98.8396,98.8694,19698.0
2024-12-16 13:30:00,99.53,99.55,99.46,99.46,24091.0,98.8694,98.8893,98.7999,98.7999,24091.0
2024-12-16 13:35:00,99.47,99.49,99.45,99.46,5828.0,98.8098,98.8297,98.7899,98.7999,5828.0
2024-12-16 13:40:00,99.47,99.48,99.46,99.48,9440.0,98.8098,98.8197,98.7999,98.8197,9440.0
2024-12-16 13:45:00,99.51,99.51,99.48,99.48,1221.0,98.8495,98.8495,98.8197,98.8197,1221.0
2024-12-16 13:50:00,99.52,99.52,99.48,99.52,3493.0,98.8595,98.8595,98.8197,98.8595,3493.0
2024-12-16 13:55:00,99.51,99.53,99.51,99.51,8195.0,98.8495,98.8694,98.8495,98.8495,8195.0
2024-12-16 14:00:00,99.5,99.5,99.42,99.44,3137.0,98.8396,98.8396,98.7601,98.78,3137.0
2024-12-16 14:05:00,99.45,99.46,99.44,99.44,3802.0,98.7899,98.7999,98.78,98.78,3802.0
2024-12-16 14:10:00,99.45,99.48,99.44,99.47,5577.0,98.7899,98.8197,98.78,98.8098,5577.0
2024-12-16 14:15:00,99.5,99.51,99.47,99.47,5989.0,98.8396,98.8495,98.8098,98.8098,5989.0
2024-12-16 14:20:00,99.48,99.49,99.44,99.47,4912.0,98.8197,98.8297,98.78,98.8098,4912.0
2024-12-16 14:25:00,99.48,99.48,99.41,99.41,3114.0,98.8197,98.8197,98.7502,98.7502,3114.0
2024-12-16 14:30:00,99.41,99.42,99.41,99.41,1479.0,98.7502,98.7601,98.7502,98.7502,1479.0
2024-12-16 14:35:00,99.43,99.44,99.39,99.44,573.0,98.7701,98.78,98.7303,98.78,573.0
2024-12-16 14:40:00,99.48,99.49,99.45,99.45,1600.0,98.8197,98.8297,98.7899,98.7899,1600.0
2024-12-16 14:45:00,99.44,99.44,99.43,99.43,785.0,98.78,98.78,98.7701,98.7701,785.0
2024-12-16 14:50:00,99.45,99.49,99.44,99.49,1390.0,98.7899,98.8297,98.78,98.8297,1390.0
2024-12-16 14:55:00,99.48,99.5,99.47,99.47,7377.0,98.8197,98.8396,98.8098,98.8098,7377.0
2024-12-16 15:00:00,99.46,99.46,99.45,99.45,750.0,98.7999,98.7999,98.7899,98.7899,750.0
2024-12-16 15:05:00,99.47,99.54,99.47,99.54,8538.0,98.8098,98.8793,98.8098,98.8793,8538.0
2024-12-16 15:10:00,99.54,99.54,99.53,99.53,2671.0,98.8793,98.8793,98.8694,98.8694,2671.0
2024-12-16 15:15:00,99.52,99.54,99.5,99.5,5626.0,98.8595,98.8793,98.8396,98.8396,5626.0
2024-12-16 15:20:00,99.5,99.51,99.45,99.46,3491.0,98.8396,98.8495,98.7899,98.7999,3491.0
2024-12-16 15:25:00,99.46,99.52,99.45,99.5,1896.0,98.7999,98.8595,98.7899,98.8396,1896.0
2024-12-16 15:30:00,99.48,99.49,99.4,99.41,5068.0,98.8197,98.8297,98.7403,98.7502,5068.0
2024-12-16 15:35:00,99.4,99.42,99.37,99.38,15541.0,98.7403,98.7601,98.7105,98.7204,15541.0
2024-12-16 15:40:00,99.37,99.37,99.29,99.3,7788.0,98.7105,98.7105,98.631,98.6409,7788.0
2024-12-16 15:45:00,99.25,99.25,99.15,99.22,37577.0,98.5913,98.5913,98.4919,98.5615,37577.0
2024-12-16 15:50:00,99.19,99.19,98.99,99.08,55016.0,98.5317,98.5317,98.333,98.4224,55016.0
2024-12-16 15:55:00,99.08,99.26,99.07,99.22,143870.0,98.4224,98.6012,98.4125,98.5615,143870.0
2024-12-17 09:30:00,98.36,98.39,98.18,98.32,112266.0,97.7072,97.737,97.5284,97.6674,112266.0
2024-12-17 09:35:00,98.32,98.36,98.22,98.32,43342.0,97.6674,97.7072,97.5681,97.6674,43342.0
2024-12-17 09:40:00,98.3,98.5,98.25,98.5,17244.0,97.6476,97.8462,97.5979,97.8462,17244.0
2024-12-17 09:45:00,98.46,98.53,98.41,98.49,16114.0,97.8065,97.876,97.7568,97.8363,16114.0
2024-12-17 09:50:00,98.51,98.57,98.47,98.57,10412.0,97.8562,97.9158,97.8164,97.9158,10412.0
2024-12-17 09:55:00,98.57,98.58,98.4,98.43,10327.0,97.9158,97.9257,97.7469,97.7767,10327.0
2024-12-17 10:00:00,98.44,98.44,98.23,98.27,15864.0,97.7866,97.7866,97.578,97.6178,15864.0
2024-12-17 10:05:00,98.29,98.36,98.22,98.23,16449.0,97.6376,97.7072,97.5681,97.578,16449.0
2024-12-17 10:10:00,98.23,98.23,98.09,98.11,15018.0,97.578,97.578,97.439,97.4588,15018.0
2024-12-17 10:15:00,98.11,98.22,98.05,98.12,12865.0,97.4588,97.5681,97.3992,97.4688,12865.0
2024-12-17 10:20:00,98.1,98.11,98.05,98.08,32728.0,97.4489,97.4588,97.3992,97.429,32728.0
2024-12-17 10:25:00,98.08,98.11,98.02,98.06,26538.0,97.429,97.4588,97.3694,97.4092,26538.0
2024-12-17 10:30:00,98.11,98.11,98.05,98.09,22378.0,97.4588,97.4588,97.3992,97.439,22378.0
2024-12-17 10:35:00,98.06,98.18,98.03,98.18,40171.0,97.4092,97.5284,97.3794,97.5284,40171.0
2024-12-17 10:40:00,98.17,98.21,98.08,98.15,12306.0,97.5184,97.5582,97.429,97.4986,12306.0
2024-12-17 10:45:00,98.17,98.25,98.17,98.21,9732.0,97.5184,97.5979,97.5184,97.5582,9732.0
2024-12-17 10:50:00,98.21,98.25,98.2,98.24,6813.0,97.5582,97.5979,97.5482,97.588,6813.0
2024-12-17 10:55:00,98.21,98.29,98.19,98.28,12455.0,97.5582,97.6376,97.5383,97.6277,12455.0
2024-12-17 11:00:00,98.27,98.37,98.26,98.34,15683.0,97.6178,97.7171,97.6078,97.6873,15683.0
2024-12-17 11:05:00,98.34,98.65,98.29,98.65,177752.0,97.6873,97.9953,97.6376,97.9953,177752.0
2024-12-17 11:10:00,98.61,98.64,98.59,98.62,4350.0,97.9555,97.9853,97.9357,97.9655,4350.0
2024-12-17 11:15:00,98.6,98.6,98.46,98.47,14207.0,97.9456,97.9456,97.8065,97.8164,14207.0
2024-12-17 11:20:00,98.46,98.47,98.38,98.38,1107.0,97.8065,97.8164,97.727,97.727,1107.0
2024-12-17 11:25:00,98.43,98.47,98.4,98.43,1032.0,97.7767,97.8164,97.7469,97.7767,1032.0
2024-12-17 11:30:00,98.4,98.61,98.4,98.58,4998.0,97.7469,97.9555,97.7469,97.9257,4998.0
2024-12-17 11:35:00,98.57,98.66,98.56,98.63,5360.0,97.9158,98.0052,97.9059,97.9754,5360.0
2024-12-17 11:40:00,98.65,98.66,98.59,98.65,4235.0,97.9953,98.0052,97.9357,97.9953,4235.0
2024-12-17 11:45:00,98.64,98.65,98.61,98.62,6808.0,97.9853,97.9953,97.9555,97.9655,6808.0
2024-12-17 11:50:00,98.66,98.68,98.52,98.53,6445.0,98.0052,98.0251,97.8661,97.876,6445.0
2024-12-17 11:55:00,98.6,98.6,98.54,98.59,4220.0,97.9456,97.9456,97.886,97.9357,4220.0
2024-12-17 12:00:00,98.52,98.52,98.44,98.45,5517.0,97.8661,97.8661,97.7866,97.7966,5517.0
2024-12-17 12:05:00,98.46,98.52,98.43,98.51,2798.0,97.8065,97.8661,97.7767,97.8562,2798.0
2024-12-17 12:10:00,98.51,98.52,98.44,98.44,1479.0,97.8562,97.8661,97.7866,97.7866,1479.0
2024-12-17 12:15:00,98.45,98.5,98.43,98.43,1876.0,97.7966,97.8462,97.7767,97.7767,1876.0
2024-12-17 12:20:00,98.51,98.51,98.41,98.41,970.0,97.8562,97.8562,97.7568,97.7568,970.0
2024-12-17 12:25:00,98.4,98.47,98.4,98.47,8470.0,97.7469,97.8164,97.7469,97.8164,8470.0
2024-12-17 12:30:00,98.45,98.52,98.41,98.52,3487.0,97.7966,97.8661,97.7568,97.8661,3487.0
2024-12-17 12:35:00,98.51,98.58,98.48,98.56,110886.0,97.8562,97.9257,97.8264,97.9059,110886.0
2024-12-17 12:40:00,98.61,98.63,98.6,98.62,803.0,97.9555,97.9754,97.9456,97.9655,803.0
2024-12-17 12:45:00,98.6,98.62,98.55,98.55,1342.0,97.9456,97.9655,97.8959,97.8959,1342.0
2024-12-17 12:50:00,98.53,98.53,98.52,98.53,800.0,97.876,97.876,97.8661,97.876,800.0
2024-12-17 12:55:00,98.53,98.57,98.52,98.57,500.0,97.876,97.9158,97.8661,97.9158,500.0
2024-12-17 13:00:00,98.51,98.54,98.5,98.53,2009.0,97.8562,97.886,97.8462,97.876,2009.0
2024-12-17 13:05:00,98.52,98.52,98.45,98.5,11148.0,97.8661,97.8661,97.7966,97.8462,11148.0
2024-12-17 13:10:00,98.51,98.52,98.48,98.48,2048.0,97.8562,97.8661,97.8264,97.8264,2048.0
2024-12-17 13:15:00,98.48,98.49,98.36,98.36,4342.0,97.8264,97.8363,97.7072,97.7072,4342.0
2024-12-17 13:20:00,98.35,98.37,98.32,98.34,4720.0,97.6972,97.7171,97.6674,97.6873,4720.0
2024-12-17 13:25:00,98.42,98.43,98.39,98.42,1490.0,97.7668,97.7767,97.737,97.7668,1490.0
2024-12-17 13:30:00,98.37,98.38,98.32,98.38,3203.0,97.7171,97.727,97.6674,97.727,3203.0
2024-12-17 13:35:00,98.41,98.41,98.36,98.37,1209.0,97.7568,97.7568,97.7072,97.7171,1209.0
2024-12-17 13:40:00,98.38,98.43,98.37,98.43,2082.0,97.727,97.7767,97.7171,97.7767,2082.0
2024-12-17 13:45:00,98.43,98.44,98.34,98.35,3114.0,97.7767,97.7866,97.6873,97.6972,3114.0
2024-12-17 13:50:00,98.35,98.4,98.35,98.4,2676.0,97.6972,97.7469,97.6972,97.7469,2676.0
2024-12-17 13:55:00,98.41,98.42,98.37,98.38,2535.0,97.7568,97.7668,97.7171,97.727,2535.0
2024-12-17 14:00:00,98.38,98.38,98.31,98.35,5578.0,97.727,97.727,97.6575,97.6972,5578.0
2024-12-17 14:05:00,98.32,98.33,98.28,98.3,3507.0,97.6674,97.6774,97.6277,97.6476,3507.0
2024-12-17 14:10:00,98.29,98.32,98.28,98.29,3043.0,97.6376,97.6674,97.6277,97.6376,3043.0
2024-12-17 14:15:00,98.29,98.3,98.26,98.27,5169.0,97.6376,97.6476,97.6078,97.6178,5169.0
2024-12-17 14:20:00,98.22,98.23,98.18,98.19,16997.0,97.5681,97.578,97.5284,97.5383,16997.0
2024-12-17 14:25:00,98.18,98.23,98.17,98.2,4550.0,97.5284,97.578,97.5184,97.5482,4550.0
2024-12-17 14:30:00,98.19,98.19,98.12,98.19,10358.0,97.5383,97.5383,97.4688,97.5383,10358.0
2024-12-17 14:35:00,98.16,98.17,98.09,98.1,3277.0,97.5085,97.5184,97.439,97.4489,3277.0
2024-12-17 14:40:00,98.08,98.21,98.07,98.21,11918.0,97.429,97.5582,97.4191,97.5582,11918.0
2024-12-17 14:45:00,98.2,98.2,98.06,98.1,8849.0,97.5482,97.5482,97.4092,97.4489,8849.0
2024-12-17 14:50:00,98.08,98.11,98.06,98.08,29711.0,97.429,97.4588,97.4092,97.429,29711.0
2024-12-17 14:55:00,98.09,98.15,98.08,98.12,6002.0,97.439,97.4986,97.429,97.4688,6002.0
2024-12-17 15:00:00,98.1,98.11,98.05,98.06,20840.0,97.4489,97.4588,97.3992,97.4092,20840.0
2024-12-17 15:05:00,98.05,98.11,98.03,98.11,4463.0,97.3992,97.4588,97.3794,97.4588,4463.0
2024-12-17 15:10:00,98.1,98.13,98.04,98.08,16559.0,97.4489,97.4787,97.3893,97.429,16559.0
2024-12-17 15:15:00,98.09,98.09,98.02,98.02,10471.0,97.439,97.439,97.3694,97.3694,10471.0
2024-12-17 15:20:00,98.03,98.03,97.94,97.95,53629.0,97.3794,97.3794,97.29,97.2999,53629.0
2024-12-17 15:25:00,97.96,98.0,97.95,98.0,9098.0,97.3098,97.3496,97.2999,97.3496,9098.0
2024-12-17 15:30:00,98.04,98.06,97.97,98.03,28780.0,97.3893,97.4092,97.3198,97.3794,28780.0
2024-12-17 15:35:00,98.03,98.17,98.02,98.17,19733.0,97.3794,97.5184,97.3694,97.5184,19733.0
2024-12-17 15:40:00,98.17,98.32,98.16,98.31,35272.0,97.5184,97.6674,97.5085,97.6575,35272.0
2024-12-17 15:45:00,98.33,98.37,98.22,98.26,21364.0,97.6774,97.7171,97.5681,97.6078,21364.0
2024-12-17 15:50:00,98.26,98.5,98.26,98.49,25505.0,97.6078,97.8462,97.6078,97.8363,25505.0
2024-12-17 15:55:00,98.49,98.53,98.32,98.36,90720.0,97.8363,97.876,97.6674,97.7072,90720.0
2024-12-18 09:30:00,98.28,98.34,98.19,98.22,115506.0,97.6277,97.6873,97.5383,97.5681,115506.0
2024-12-18 09:35:00,98.21,98.25,98.11,98.22,18661.0,97.5582,97.5979,97.4588,97.5681,18661.0
2024-12-18 09:40:00,98.24,98.25,98.17,98.22,11956.0,97.588,97.5979,97.5184,97.5681,11956.0
2024-12-18 09:45:00,98.2,98.31,98.19,98.31,27325.0,97.5482,97.6575,97.5383,97.6575,27325.0
2024-12-18 09:50:00,98.31,98.48,98.27,98.47,13985.0,97.6575,97.8264,97.6178,97.8164,13985.0
2024-12-18 09:55:00,98.47,98.5,98.41,98.5,4999.0,97.8164,97.8462,97.7568,97.8462,4999.0
2024-12-18 10:00:00,98.47,98.54,98.47,98.54,16039.0,97.8164,97.886,97.8164,97.886,16039.0
2024-12-18 10:05:00,98.57,98.63,98.54,98.58,8214.0,97.9158,97.9754,97.886,97.9257,8214.0
2024-12-18 10:10:00,98.52,98.6,98.52,98.57,5736.0,97.8661,97.9456,97.8661,97.9158,5736.0
2024-12-18 10:15:00,98.6,98.65,98.6,98.65,3585.0,97.9456,97.9953,97.9456,97.9953,3585.0
2024-12-18 10:20:00,98.67,98.75,98.66,98.68,6982.0,98.0151,98.0946,98.0052,98.0251,6982.0
2024-12-18 10:25:00,98.67,98.75,98.65,98.75,16522.0,98.0151,98.0946,97.9953,98.0946,16522.0
2024-12-18 10:30:00,98.73,98.86,98.72,98.86,9895.0,98.0747,98.2039,98.0648,98.2039,9895.0
2024-12-18 10:35:00,98.83,98.92,98.82,98.9,10676.0,98.1741,98.2635,98.1641,98.2436,10676.0
2024-12-18 10:40:00,98.91,98.97,98.88,98.97,12138.0,98.2535,98.3131,98.2237,98.3131,12138.0
2024-12-18 10:45:00,98.95,99.07,98.95,99.06,10081.0,98.2933,98.4125,98.2933,98.4025,10081.0
2024-12-18 10:50:00,99.05,99.07,98.97,98.98,25932.0,98.3926,98.4125,98.3131,98.3231,25932.0
2024-12-18 10:55:00,98.99,99.04,98.96,98.96,8897.0,98.333,98.3827,98.3032,98.3032,8897.0
2024-12-18 11:00:00,98.93,99.02,98.92,98.95,8911.0,98.2734,98.3628,98.2635,98.2933,8911.0
2024-12-18 11:05:00,98.94,98.97,98.9,98.9,7114.0,98.2833,98.3131,98.2436,98.2436,7114.0
2024-12-18 11:10:00,98.89,98.9,98.73,98.73,10049.0,98.2337,98.2436,98.0747,98.0747,10049.0
2024-12-18 11:15:00,98.73,98.73,98.53,98.56,25586.0,98.0747,98.0747,97.876,97.9059,25586.0
2024-12-18 11:20:00,98.56,98.6,98.49,98.6,11047.0,97.9059,97.9456,97.8363,97.9456,11047.0
2024-12-18 11:25:00,98.57,98.81,98.57,98.81,6112.0,97.9158,98.1542,97.9158,98.1542,6112.0
2024-12-18 11:30:00,98.82,98.82,98.73,98.74,73931.0,98.1641,98.1641,98.0747,98.0847,73931.0
2024-12-18 11:35:00,98.74,98.88,98.74,98.86,6924.0,98.0847,98.2237,98.0847,98.2039,6924.0
2024-12-18 11:40:00,98.84,98.88,98.81,98.87,7216.0,98.184,98.2237,98.1542,98.2138,7216.0
2024-12-18 11:45:00,98.87,98.9,98.86,98.87,8926.0,98.2138,98.2436,98.2039,98.2138,8926.0
2024-12-18 11:50:00,98.88,98.96,98.87,98.93,16259.0,98.2237,98.3032,98.2138,98.2734,16259.0
2024-12-18 11:55:00,98.93,98.93,98.83,98.86,4656.0,98.2734,98.2734,98.1741,98.2039,4656.0
2024-12-18 12:00:00,98.81,98.85,98.78,98.85,4109.0,98.1542,98.1939,98.1244,98.1939,4109.0
2024-12-18 12:05:00,98.85,98.85,98.79,98.81,8776.0,98.1939,98.1939,98.1343,98.1542,8776.0
2024-12-18 12:10:00,98.83,98.83,98.77,98.79,5467.0,98.1741,98.1741,98.1145,98.1343,5467.0
2024-12-18 12:15:00,98.8,98.99,98.8,98.99,4847.0,98.1443,98.333,98.1443,98.333,4847.0
2024-12-18 12:20:00,99.0,99.03,98.98,99.0,17058.0,98.3429,98.3727,98.3231,98.3429,17058.0
2024-12-18 12:25:00,99.0,99.0,98.82,98.83,9272.0,98.3429,98.3429,98.1641,98.1741,9272.0
2024-12-18 12:30:00,98.81,98.82,98.71,98.81,5273.0,98.1542,98.1641,98.0549,98.1542,5273.0
2024-12-18 12:35:00,98.83,98.9,98.75,98.75,4794.0,98.1741,98.2436,98.0946,98.0946,4794.0
2024-12-18 12:40:00,98.75,98.77,98.69,98.73,12296.0,98.0946,98.1145,98.035,98.0747,12296.0
2024-12-18 12:45:00,98.72,98.8,98.71,98.79,6721.0,98.0648,98.1443,98.0549,98.1343,6721.0
2024-12-18 12:50:00,98.77,98.8,98.71,98.74,4704.0,98.1145,98.1443,98.0549,98.0847,4704.0
2024-12-18 12:55:00,98.79,98.81,98.78,98.8,17185.0,98.1343,98.1542,98.1244,98.1443,17185.0
2024-12-18 13:00:00,98.79,98.8,98.72,98.73,4553.0,98.1343,98.1443,98.0648,98.0747,4553.0
2024-12-18 13:05:00,98.72,98.76,98.69,98.76,12272.0,98.0648,98.1045,98.035,98.1045,12272.0
2024-12-18 13:10:00,98.78,98.78,98.69,98.7,4713.0,98.1244,98.1244,98.035,98.0449,4713.0
2024-12-18 13:15:00,98.72,98.75,98.69,98.74,8840.0,98.0648,98.0946,98.035,98.0847,8840.0
2024-12-18 13:20:00,98.75,98.79,98.74,98.75,10483.0,98.0946,98.1343,98.0847,98.0946,10483.0
2024-12-18 13:25:00,98.75,98.75,98.66,98.66,6927.0,98.0946,98.0946,98.0052,98.0052,6927.0
2024-12-18 13:30:00,98.66,98.8,98.65,98.8,6559.0,98.0052,98.1443,97.9953,98.1443,6559.0
2024-12-18 13:35:00,98.81,98.81,98.72,98.72,7742.0,98.1542,98.1542,98.0648,98.0648,7742.0
2024-12-18 13:40:00,98.72,98.75,98.66,98.68,9528.0,98.0648,98.0946,98.0052,98.0251,9528.0
2024-12-18 13:45:00,98.69,98.79,98.68,98.74,3116.0,98.035,98.1343,98.0251,98.0847,3116.0
2024-12-18 13:50:00,98.75,98.79,98.73,98.79,7103.0,98.0946,98.1343,98.0747,98.1343,7103.0
2024-12-18 13:55:00,98.79,98.82,98.75,98.77,23740.0,98.1343,98.1641,98.0946,98.1145,23740.0
2024-12-18 14:00:00,98.79,98.79,98.13,98.2,221813.0,98.1343,98.1343,97.4787,97.5482,221813.0
2024-12-18 14:05:00,98.17,98.18,97.28,97.38,108794.0,97.5184,97.5284,96.6343,96.7337,108794.0
2024-12-18 14:10:00,97.39,97.45,97.2,97.27,67716.0,96.7436,96.8032,96.5549,96.6244,67716.0
2024-12-18 14:15:00,97.29,97.37,96.97,97.13,129749.0,96.6443,96.7237,96.3264,96.4853,129749.0
2024-12-18 14:20:00,97.15,97.48,97.15,97.48,29250.0,96.5052,96.833,96.5052,96.833,29250.0
2024-12-18 14:25:00,97.43,97.51,96.98,96.98,32120.0,96.7834,96.8628,96.3363,96.3363,32120.0
2024-12-18 14:30:00,96.96,97.37,96.74,97.26,101346.0,96.3165,96.7237,96.0979,96.6145,101346.0
2024-12-18 14:35:00,97.22,97.3,96.8,97.0,49059.0,96.5747,96.6542,96.1575,96.3562,49059.0
2024-12-18 14:40:00,96.95,97.16,96.78,96.87,43001.0,96.3065,96.5151,96.1377,96.2271,43001.0
2024-12-18 14:45:00,96.82,96.86,96.22,96.58,124666.0,96.1774,96.2171,95.5814,95.939,124666.0
2024-12-18 14:50:00,96.56,96.63,96.16,96.17,193607.0,95.9191,95.9887,95.5218,95.5317,193607.0
2024-12-18 14:55:00,96.17,96.2,95.69,95.8,178324.0,95.5317,95.5615,95.0549,95.1642,178324.0
2024-12-18 15:00:00,95.81,95.94,95.37,95.38,89115.0,95.1741,95.3032,94.737,94.747,89115.0
2024-12-18 15:05:00,95.37,95.85,95.3,95.6,85720.0,94.737,95.2138,94.6675,94.9655,85720.0
2024-12-18 15:10:00,95.61,95.64,95.24,95.37,53534.0,94.9754,95.0052,94.6079,94.737,53534.0
2024-12-18 15:15:00,95.36,95.41,95.01,95.09,82763.0,94.7271,94.7768,94.3794,94.4589,82763.0
2024-12-18 15:20:00,95.1,95.62,95.08,95.32,89189.0,94.4688,94.9854,94.4489,94.6874,89189.0
2024-12-18 15:25:00,95.31,95.32,94.66,94.73,130296.0,94.6774,94.6874,94.0317,94.1013,130296.0
2024-12-18 15:30:00,94.74,94.95,94.45,94.52,184627.0,94.1112,94.3198,93.8231,93.8927,184627.0
2024-12-18 15:35:00,94.53,94.57,93.49,93.53,115249.0,93.9026,93.9423,92.8695,92.9092,115249.0
2024-12-18 15:40:00,93.47,93.47,92.61,92.72,157530.0,92.8496,92.8496,91.9953,92.1046,157530.0
2024-12-18 15:45:00,92.68,93.72,92.52,93.66,163992.0,92.0649,93.098,91.9059,93.0384,163992.0
2024-12-18 15:50:00,93.6,93.92,93.44,93.85,194780.0,92.9788,93.2966,92.8198,93.2271,194780.0
2024-12-18 15:55:00,93.8,93.8,92.35,92.49,310940.0,93.1774,93.1774,91.7371,91.8761,310940.0
2024-12-19 09:30:00,94.1,94.57,93.87,94.54,222377.0,93.4755,93.9423,93.247,93.9125,222377.0
2024-12-19 09:35:00,94.55,94.61,93.91,94.24,142593.0,93.9225,93.9821,93.2867,93.6145,142593.0
2024-12-19 09:40:00,94.23,94.48,94.02,94.03,81888.0,93.6046,93.8529,93.396,93.4059,81888.0
2024-12-19 09:45:00,94.03,94.3,93.88,93.94,69500.0,93.4059,93.6741,93.2569,93.3165,69500.0
2024-12-19 09:50:00,93.97,94.0,93.64,93.65,55360.0,93.3463,93.3761,93.0185,93.0284,55360.0
2024-12-19 09:55:00,93.64,93.84,93.6,93.82,76610.0,93.0185,93.2172,92.9788,93.1973,76610.0
2024-12-19 10:00:00,93.85,93.9,93.46,93.48,50761.0,93.2271,93.2768,92.8397,92.8596,50761.0
2024-12-19 10:05:00,93.45,93.52,93.24,93.46,65543.0,92.8298,92.8993,92.6212,92.8397,65543.0
2024-12-19 10:10:00,93.46,93.95,93.42,93.87,55431.0,92.8397,93.3264,92.8,93.247,55431.0
2024-12-19 10:15:00,93.8,93.85,93.69,93.79,21215.0,93.1774,93.2271,93.0682,93.1675,21215.0
2024-12-19 10:20:00,93.76,93.83,93.31,93.37,52140.0,93.1377,93.2072,92.6907,92.7503,52140.0
2024-12-19 10:25:00,93.35,93.63,93.24,93.25,60960.0,92.7304,93.0086,92.6212,92.6311,60960.0
2024-12-19 10:30:00,93.27,93.37,93.01,93.05,56414.0,92.651,92.7503,92.3927,92.4324,56414.0
2024-12-19 10:35:00,93.06,93.45,92.96,93.24,32167.0,92.4424,92.8298,92.343,92.6212,32167.0
2024-12-19 10:40:00,93.15,93.59,93.07,93.54,18307.0,92.5318,92.9688,92.4523,92.9192,18307.0
2024-12-19 10:45:00,93.48,93.65,93.3,93.65,16847.0,92.8596,93.0284,92.6808,93.0284,16847.0
2024-12-19 10:50:00,93.62,93.75,93.4,93.4,25604.0,92.9986,93.1278,92.7801,92.7801,25604.0
2024-12-19 10:55:00,93.46,93.6,93.23,93.59,29692.0,92.8397,92.9788,92.6112,92.9688,29692.0
2024-12-19 11:00:00,93.53,93.55,93.03,93.06,34782.0,92.9092,92.9291,92.4126,92.4424,34782.0
2024-12-19 11:05:00,93.05,93.15,92.98,93.05,41346.0,92.4324,92.5318,92.3629,92.4324,41346.0
2024-12-19 11:10:00,93.08,93.13,92.98,93.03,18679.0,92.4622,92.5119,92.3629,92.4126,18679.0
2024-12-19 11:15:00,93.06,93.32,93.06,93.26,29270.0,92.4424,92.7006,92.4424,92.641,29270.0
2024-12-19 11:20:00,93.37,93.86,93.37,93.84,15523.0,92.7503,93.237,92.7503,93.2172,15523.0
2024-12-19 11:25:00,93.84,93.95,93.81,93.94,16241.0,93.2172,93.3264,93.1874,93.3165,16241.0
2024-12-19 11:30:00,93.85,94.02,93.79,93.8,20742.0,93.2271,93.396,93.1675,93.1774,20742.0
2024-12-19 11:35:00,93.77,94.1,93.66,94.04,17857.0,93.1476,93.4755,93.0384,93.4159,17857.0
2024-12-19 11:40:00,94.01,94.02,93.75,93.89,12558.0,93.386,93.396,93.1278,93.2668,12558.0
2024-12-19 11:45:00,93.77,93.9,93.77,93.83,3205.0,93.1476,93.2768,93.1476,93.2072,3205.0
2024-12-19 11:50:00,93.86,93.86,93.53,93.56,11158.0,93.237,93.237,92.9092,92.939,11158.0
2024-12-19 11:55:00,93.56,93.77,93.55,93.6,5832.0,92.939,93.1476,92.9291,92.9788,5832.0
2024-12-19 12:00:00,93.63,93.69,93.54,93.6,3873.0,93.0086,93.0682,92.9192,92.9788,3873.0
2024-12-19 12:05:00,93.64,93.7,93.49,93.58,15623.0,93.0185,93.0781,92.8695,92.9589,15623.0
2024-12-19 12:10:00,93.58,93.59,93.47,93.48,4282.0,92.9589,92.9688,92.8496,92.8596,4282.0
2024-12-19 12:15:00,93.5,93.51,93.41,93.42,16340.0,92.8794,92.8894,92.79,92.8,16340.0
2024-12-19 12:20:00,93.43,93.43,93.14,93.17,6431.0,92.8099,92.8099,92.5218,92.5516,6431.0
2024-12-19 12:25:00,93.19,93.19,92.97,93.07,18589.0,92.5715,92.5715,92.353,92.4523,18589.0
2024-12-19 12:30:00,93.11,93.11,92.87,92.99,26054.0,92.492,92.492,92.2536,92.3728,26054.0
2024-12-19 12:35:00,92.99,93.19,92.98,93.16,15765.0,92.3728,92.5715,92.3629,92.5417,15765.0
2024-12-19 12:40:00,93.16,93.26,93.04,93.05,25394.0,92.5417,92.641,92.4225,92.4324,25394.0
2024-12-19 12:45:00,93.05,93.16,93.04,93.04,6745.0,92.4324,92.5417,92.4225,92.4225,6745.0
2024-12-19 12:50:00,92.99,93.07,92.88,93.07,8656.0,92.3728,92.4523,92.2635,92.4523,8656.0
2024-12-19 12:55:00,93.13,93.38,93.1,93.36,19034.0,92.5119,92.7602,92.4821,92.7404,19034.0
2024-12-19 13:00:00,93.28,93.29,92.8,92.87,36817.0,92.6609,92.6708,92.1841,92.2536,36817.0
2024-12-19 13:05:00,92.89,93.24,92.84,93.24,4692.0,92.2735,92.6212,92.2238,92.6212,4692.0
2024-12-19 13:10:00,93.25,93.35,93.21,93.35,5476.0,92.6311,92.7304,92.5914,92.7304,5476.0
2024-12-19 13:15:00,93.31,93.36,93.23,93.26,9842.0,92.6907,92.7404,92.6112,92.641,9842.0
2024-12-19 13:20:00,93.26,93.35,93.16,93.35,5094.0,92.641,92.7304,92.5417,92.7304,5094.0
2024-12-19 13:25:00,93.39,93.56,93.35,93.56,16880.0,92.7702,92.939,92.7304,92.939,16880.0
2024-12-19 13:30:00,93.47,93.61,93.44,93.53,3219.0,92.8496,92.9887,92.8198,92.9092,3219.0
2024-12-19 13:35:00,93.51,93.65,93.5,93.61,11359.0,92.8894,93.0284,92.8794,92.9887,11359.0
2024-12-19 13:40:00,93.59,93.75,93.59,93.62,6040.0,92.9688,93.1278,92.9688,92.9986,6040.0
2024-12-19 13:45:00,93.55,93.7,93.55,93.68,19256.0,92.9291,93.0781,92.9291,93.0582,19256.0
2024-12-19 13:50:00,93.64,93.73,93.6,93.6,4178.0,93.0185,93.1079,92.9788,92.9788,4178.0
2024-12-19 13:55:00,93.6,94.04,93.6,94.03,7890.0,92.9788,93.4159,92.9788,93.4059,7890.0
2024-12-19 14:00:00,94.0,94.05,93.73,93.82,26213.0,93.3761,93.4258,93.1079,93.1973,26213.0
2024-12-19 14:05:00,93.75,93.81,93.57,93.59,14511.0,93.1278,93.1874,92.949,92.9688,14511.0
2024-12-19 14:10:00,93.54,93.56,93.44,93.47,6024.0,92.9192,92.939,92.8198,92.8496,6024.0
2024-12-19 14:15:00,93.44,93.52,93.4,93.46,12573.0,92.8198,92.8993,92.7801,92.8397,12573.0
2024-12-19 14:20:00,93.39,93.54,93.3,93.54,2099.0,92.7702,92.9192,92.6808,92.9192,2099.0
2024-12-19 14:25:00,93.5,93.5,93.36,93.39,1620.0,92.8794,92.8794,92.7404,92.7702,1620.0
2024-12-19 14:30:00,93.31,93.37,93.28,93.36,2705.0,92.6907,92.7503,92.6609,92.7404,2705.0
2024-12-19 14:35:00,93.3,93.31,93.22,93.27,5527.0,92.6808,92.6907,92.6013,92.651,5527.0
2024-12-19 14:40:00,93.26,93.27,93.15,93.23,34755.0,92.641,92.651,92.5318,92.6112,34755.0
2024-12-19 14:45:00,93.25,93.3,93.17,93.24,5651.0,92.6311,92.6808,92.5516,92.6212,5651.0
2024-12-19 14:50:00,93.26,93.37,93.23,93.23,7756.0,92.641,92.7503,92.6112,92.6112,7756.0
2024-12-19 14:55:00,93.25,93.28,93.04,93.05,7028.0,92.6311,92.6609,92.4225,92.4324,7028.0
2024-12-19 15:00:00,93.05,93.13,92.95,93.0,17931.0,92.4324,92.5119,92.3331,92.3828,17931.0
2024-12-19 15:05:00,93.02,93.05,92.99,93.05,5170.0,92.4026,92.4324,92.3728,92.4324,5170.0
2024-12-19 15:10:00,93.02,93.1,92.85,93.08,21619.0,92.4026,92.4821,92.2337,92.4622,21619.0
2024-12-19 15:15:00,93.09,93.25,93.09,93.24,12961.0,92.4722,92.6311,92.4722,92.6212,12961.0
2024-12-19 15:20:00,93.24,93.47,93.2,93.45,30268.0,92.6212,92.8496,92.5814,92.8298,30268.0
2024-12-19 15:25:00,93.4,93.4,93.17,93.23,6948.0,92.7801,92.7801,92.5516,92.6112,6948.0
2024-12-19 15:30:00,93.25,93.31,92.83,92.83,291772.0,92.6311,92.6907,92.2139,92.2139,291772.0
2024-12-19 15:35:00,92.91,93.26,92.59,93.22,67944.0,92.2934,92.641,91.9755,92.6013,67944.0
2024-12-19 15:40:00,93.14,93.4,93.1,93.15,23293.0,92.5218,92.7801,92.4821,92.5318,23293.0
2024-12-19 15:45:00,93.13,93.18,92.92,92.96,82678.0,92.5119,92.5616,92.3033,92.343,82678.0
2024-12-19 15:50:00,92.92,92.92,92.39,92.52,51801.0,92.3033,92.3033,91.7768,91.9059,51801.0
2024-12-19 15:55:00,92.51,92.79,92.35,92.42,659222.0,91.896,92.1741,91.7371,91.8066,659222.0
2024-12-20 09:30:00,91.64,91.89,91.42,91.8,190122.0,91.0318,91.2801,90.8132,91.1907,190122.0
2024-12-20 09:35:00,91.79,92.38,91.61,92.36,78521.0,91.1808,91.7669,91.002,91.747,78521.0
2024-12-20 09:40:00,92.34,92.34,91.87,91.98,49746.0,91.7271,91.7271,91.2603,91.3695,49746.0
2024-12-20 09:45:00,92.07,92.09,91.48,91.6,69716.0,91.4589,91.4788,90.8728,90.992,69716.0
2024-12-20 09:50:00,91.61,91.9,91.37,91.79,63733.0,91.002,91.2901,90.7636,91.1808,63733.0
2024-12-20 09:55:00,91.84,91.96,91.68,91.72,30126.0,91.2305,91.3497,91.0715,91.1112,30126.0
2024-12-20 10:00:00,91.75,92.06,91.74,92.06,54790.0,91.141,91.449,91.1311,91.449,54790.0
2024-12-20 10:05:00,92.07,92.29,91.97,92.02,45661.0,91.4589,91.6775,91.3596,91.4093,45661.0
2024-12-20 10:10:00,91.9,92.48,91.79,92.45,28120.0,91.2901,91.8662,91.1808,91.8364,28120.0
2024-12-20 10:15:00,92.42,92.56,92.4,92.51,28992.0,91.8066,91.9457,91.7867,91.896,28992.0
2024-12-20 10:20:00,92.49,92.76,92.49,92.74,40307.0,91.8761,92.1443,91.8761,92.1245,40307.0
2024-12-20 10:25:00,92.7,93.29,92.69,93.27,66964.0,92.0847,92.6708,92.0748,92.651,66964.0
2024-12-20 10:30:00,93.27,93.87,93.27,93.63,111661.0,92.651,93.247,92.651,93.0086,111661.0
2024-12-20 10:35:00,93.6,93.75,93.43,93.64,41410.0,92.9788,93.1278,92.8099,93.0185,41410.0
2024-12-20 10:40:00,93.64,93.79,93.53,93.73,37901.0,93.0185,93.1675,92.9092,93.1079,37901.0
2024-12-20 10:45:00,93.76,93.79,93.59,93.65,21080.0,93.1377,93.1675,92.9688,93.0284,21080.0
2024-12-20 10:50:00,93.68,93.92,93.68,93.9,21112.0,93.0582,93.2966,93.0582,93.2768,21112.0
2024-12-20 10:55:00,93.88,94.0,93.64,93.69,238773.0,93.2569,93.3761,93.0185,93.0682,238773.0
2024-12-20 11:00:00,93.74,94.33,93.59,94.33,639551.0,93.1178,93.7039,92.9688,93.7039,639551.0
2024-12-20 11:05:00,94.33,94.49,94.26,94.35,30938.0,93.7039,93.8629,93.6344,93.7238,30938.0
2024-12-20 11:10:00,94.36,94.56,94.36,94.54,30622.0,93.7337,93.9324,93.7337,93.9125,30622.0
2024-12-20 11:15:00,94.56,94.87,94.48,94.74,62255.0,93.9324,94.2403,93.8529,94.1112,62255.0
2024-12-20 11:20:00,94.74,94.95,94.7,94.92,19926.0,94.1112,94.3198,94.0715,94.29,19926.0
2024-12-20 11:25:00,94.9,94.96,94.82,94.96,42594.0,94.2701,94.3297,94.1907,94.3297,42594.0
2024-12-20 11:30:00,94.96,95.13,94.95,95.07,45277.0,94.3297,94.4986,94.3198,94.439,45277.0
2024-12-20 11:35:00,95.07,95.57,95.05,95.57,32935.0,94.439,94.9357,94.4191,94.9357,32935.0
2024-12-20 11:40:00,95.59,95.77,95.46,95.75,42830.0,94.9556,95.1344,94.8264,95.1145,42830.0
2024-12-20 11:45:00,95.75,95.76,95.5,95.53,23653.0,95.1145,95.1244,94.8662,94.896,23653.0
2024-12-20 11:50:00,95.54,95.58,95.25,95.34,86427.0,94.9059,94.9456,94.6178,94.7072,86427.0
2024-12-20 11:55:00,95.4,95.71,95.39,95.64,22100.0,94.7668,95.0748,94.7569,95.0052,22100.0
2024-12-20 12:00:00,95.57,95.65,95.44,95.6,22566.0,94.9357,95.0152,94.8066,94.9655,22566.0
2024-12-20 12:05:00,95.58,95.71,95.56,95.71,27781.0,94.9456,95.0748,94.9258,95.0748,27781.0
2024-12-20 12:10:00,95.73,95.81,95.68,95.74,48875.0,95.0946,95.1741,95.045,95.1046,48875.0
2024-12-20 12:15:00,95.75,95.85,95.69,95.77,45287.0,95.1145,95.2138,95.0549,95.1344,45287.0
2024-12-20 12:20:00,95.78,95.84,95.67,95.82,19143.0,95.1443,95.2039,95.035,95.184,19143.0
2024-12-20 12:25:00,95.79,96.04,95.78,96.0,43431.0,95.1542,95.4026,95.1443,95.3628,43431.0
2024-12-20 12:30:00,95.98,95.99,95.45,95.61,49232.0,95.343,95.3529,94.8165,94.9754,49232.0
2024-12-20 12:35:00,95.63,95.85,95.56,95.82,38675.0,94.9953,95.2138,94.9258,95.184,38675.0
2024-12-20 12:40:00,95.78,95.83,95.63,95.72,8858.0,95.1443,95.194,94.9953,95.0847,8858.0
2024-12-20 12:45:00,95.74,95.8,95.58,95.8,10699.0,95.1046,95.1642,94.9456,95.1642,10699.0
2024-12-20 12:50:00,95.83,95.87,95.73,95.87,10544.0,95.194,95.2337,95.0946,95.2337,10544.0
2024-12-20 12:55:00,95.85,95.9,95.65,95.66,13964.0,95.2138,95.2635,95.0152,95.0251,13964.0
2024-12-20 13:00:00,95.67,95.67,95.5,95.51,12047.0,95.035,95.035,94.8662,94.8761,12047.0
2024-12-20 13:05:00,95.52,95.54,95.39,95.46,15740.0,94.886,94.9059,94.7569,94.8264,15740.0
2024-12-20 13:10:00,95.39,95.43,95.35,95.41,103161.0,94.7569,94.7966,94.7172,94.7768,103161.0
2024-12-20 13:15:00,95.39,95.42,95.1,95.24,18041.0,94.7569,94.7867,94.4688,94.6079,18041.0
2024-12-20 13:20:00,95.21,95.21,94.99,95.09,42915.0,94.5781,94.5781,94.3595,94.4589,42915.0
2024-12-20 13:25:00,95.08,95.09,94.92,94.92,8047.0,94.4489,94.4589,94.29,94.29,8047.0
2024-12-20 13:30:00,94.91,95.1,94.89,95.01,16933.0,94.2801,94.4688,94.2602,94.3794,16933.0
2024-12-20 13:35:00,95.03,95.14,94.95,94.95,19633.0,94.3993,94.5085,94.3198,94.3198,19633.0
2024-12-20 13:40:00,94.97,95.04,94.91,95.04,7597.0,94.3397,94.4092,94.2801,94.4092,7597.0
2024-12-20 13:45:00,94.95,95.0,94.88,94.89,3807.0,94.3198,94.3695,94.2503,94.2602,3807.0
2024-12-20 13:50:00,94.85,95.21,94.82,95.21,14070.0,94.2205,94.5781,94.1907,94.5781,14070.0
2024-12-20 13:55:00,95.24,95.29,94.85,94.9,17994.0,94.6079,94.6576,94.2205,94.2701,17994.0
2024-12-20 14:00:00,94.84,94.94,94.81,94.83,10673.0,94.2105,94.3099,94.1807,94.2006,10673.0
2024-12-20 14:05:00,94.84,94.95,94.75,94.91,13747.0,94.2105,94.3198,94.1211,94.2801,13747.0
2024-12-20 14:10:00,94.94,94.95,94.81,94.9,19983.0,94.3099,94.3198,94.1807,94.2701,19983.0
2024-12-20 14:15:00,94.89,95.0,94.84,94.98,5139.0,94.2602,94.3695,94.2105,94.3496,5139.0
2024-12-20 14:20:00,95.02,95.11,94.92,95.08,11556.0,94.3893,94.4787,94.29,94.4489,11556.0
2024-12-20 14:25:00,95.07,95.29,95.05,95.27,50733.0,94.439,94.6576,94.4191,94.6377,50733.0
2024-12-20 14:30:00,95.26,95.43,95.23,95.42,26236.0,94.6278,94.7966,94.598,94.7867,26236.0
2024-12-20 14:35:00,95.4,95.48,95.31,95.31,16546.0,94.7668,94.8463,94.6774,94.6774,16546.0
2024-12-20 14:40:00,95.32,95.33,95.19,95.26,10466.0,94.6874,94.6973,94.5582,94.6278,10466.0
2024-12-20 14:45:00,95.24,95.28,95.1,95.1,38754.0,94.6079,94.6476,94.4688,94.4688,38754.0
2024-12-20 14:50:00,95.11,95.19,94.93,95.02,32565.0,94.4787,94.5582,94.2999,94.3893,32565.0
2024-12-20 14:55:00,95.02,95.07,94.97,95.03,6939.0,94.3893,94.439,94.3397,94.3993,6939.0
2024-12-20 15:00:00,95.08,95.13,95.01,95.12,8053.0,94.4489,94.4986,94.3794,94.4887,8053.0
2024-12-20 15:05:00,95.07,95.13,95.0,95.06,18848.0,94.439,94.4986,94.3695,94.4291,18848.0
2024-12-20 15:10:00,95.02,95.04,94.93,94.94,10532.0,94.3893,94.4092,94.2999,94.3099,10532.0
2024-12-20 15:15:00,94.95,94.99,94.88,94.99,11672.0,94.3198,94.3595,94.2503,94.3595,11672.0
2024-12-20 15:20:00,94.92,94.95,94.72,94.9,17692.0,94.29,94.3198,94.0913,94.2701,17692.0
2024-12-20 15:25:00,94.81,94.97,94.79,94.81,8789.0,94.1807,94.3397,94.1609,94.1807,8789.0
2024-12-20 15:30:00,94.8,94.88,94.23,94.3,52871.0,94.1708,94.2503,93.6046,93.6741,52871.0
2024-12-20 15:35:00,94.27,94.86,94.27,94.76,27936.0,93.6443,94.2304,93.6443,94.1311,27936.0
2024-12-20 15:40:00,94.76,94.92,94.55,94.7,29483.0,94.1311,94.29,93.9225,94.0715,29483.0
2024-12-20 15:45:00,94.69,94.97,94.69,94.73,28794.0,94.0615,94.3397,94.0615,94.1013,28794.0
2024-12-20 15:50:00,94.74,94.74,94.19,94.42,87776.0,94.1112,94.1112,93.5649,93.7933,87776.0
2024-12-20 15:55:00,94.39,94.58,94.06,94.5,197026.0,93.7635,93.9523,93.4357,93.8728,197026.0
2024-12-23 09:30:00,94.24,94.53,94.2,94.36,97877.0,93.8544,94.1432,93.8145,93.9739,97877.0
2024-12-23 09:35:00,94.32,94.48,94.17,94.37,79195.0,93.9341,94.0934,93.7847,93.9839,79195.0
2024-12-23 09:40:00,94.34,94.43,94.13,94.15,76053.0,93.954,94.0436,93.7448,93.7648,76053.0
2024-12-23 09:45:00,94.13,94.23,93.81,93.81,98604.0,93.7448,93.8444,93.4261,93.4261,98604.0
2024-12-23 09:50:00,93.8,93.98,93.71,93.94,95253.0,93.4162,93.5954,93.3266,93.5556,95253.0
2024-12-23 09:55:00,93.92,94.21,93.91,94.07,44939.0,93.5357,93.8245,93.5257,93.6851,44939.0
2024-12-23 10:00:00,94.09,94.11,93.66,93.84,62505.0,93.705,93.7249,93.2768,93.456,62505.0
2024-12-23 10:05:00,93.8,93.84,93.41,93.41,58189.0,93.4162,93.456,93.0278,93.0278,58189.0
2024-12-23 10:10:00,93.41,93.61,93.22,93.59,39385.0,93.0278,93.227,92.8386,93.207,39385.0
2024-12-23 10:15:00,93.63,93.8,93.56,93.62,37498.0,93.2469,93.4162,93.1772,93.2369,37498.0
2024-12-23 10:20:00,93.67,93.94,93.59,93.71,49988.0,93.2867,93.5556,93.207,93.3266,49988.0
2024-12-23 10:25:00,93.64,93.79,93.57,93.78,43277.0,93.2568,93.4062,93.1871,93.3963,43277.0
2024-12-23 10:30:00,93.79,93.83,93.66,93.78,20938.0,93.4062,93.4461,93.2768,93.3963,20938.0
2024-12-23 10:35:00,93.81,94.01,93.67,93.93,17391.0,93.4261,93.6253,93.2867,93.5457,17391.0
2024-12-23 10:40:00,93.97,93.98,93.7,93.7,26794.0,93.5855,93.5954,93.3166,93.3166,26794.0
2024-12-23 10:45:00,93.72,93.74,93.63,93.65,10126.0,93.3365,93.3564,93.2469,93.2668,10126.0
2024-12-23 10:50:00,93.64,93.67,93.58,93.62,18042.0,93.2568,93.2867,93.1971,93.2369,18042.0
2024-12-23 10:55:00,93.74,93.9,93.61,93.68,14332.0,93.3564,93.5158,93.227,93.2967,14332.0
2024-12-23 11:00:00,93.67,94.0,93.65,94.0,12750.0,93.2867,93.6154,93.2668,93.6154,12750.0
2024-12-23 11:05:00,93.99,94.01,93.92,93.99,7081.0,93.6054,93.6253,93.5357,93.6054,7081.0
2024-12-23 11:10:00,94.05,94.05,93.9,93.95,3174.0,93.6652,93.6652,93.5158,93.5656,3174.0
2024-12-23 11:15:00,93.99,94.12,93.98,94.12,16837.0,93.6054,93.7349,93.5954,93.7349,16837.0
2024-12-23 11:20:00,94.13,94.15,94.06,94.07,11945.0,93.7448,93.7648,93.6751,93.6851,11945.0
2024-12-23 11:25:00,94.11,94.2,94.1,94.17,4540.0,93.7249,93.8145,93.715,93.7847,4540.0
2024-12-23 11:30:00,94.09,94.14,94.03,94.11,4950.0,93.705,93.7548,93.6452,93.7249,4950.0
2024-12-23 11:35:00,94.13,94.22,94.13,94.16,6083.0,93.7448,93.8345,93.7448,93.7747,6083.0
2024-12-23 11:40:00,94.15,94.51,94.15,94.49,58367.0,93.7648,94.1233,93.7648,94.1034,58367.0
2024-12-23 11:45:00,94.53,94.65,94.43,94.6,15683.0,94.1432,94.2627,94.0436,94.2129,15683.0
2024-12-23 11:50:00,94.54,94.7,94.53,94.66,35110.0,94.1532,94.3125,94.1432,94.2727,35110.0
2024-12-23 11:55:00,94.67,94.78,94.6,94.78,8203.0,94.2826,94.3922,94.2129,94.3922,8203.0
2024-12-23 12:00:00,94.79,94.95,94.77,94.78,13875.0,94.4021,94.5615,94.3822,94.3922,13875.0
2024-12-23 12:05:00,94.75,94.75,94.65,94.68,10012.0,94.3623,94.3623,94.2627,94.2926,10012.0
2024-12-23 12:10:00,94.71,94.79,94.62,94.62,20104.0,94.3225,94.4021,94.2328,94.2328,20104.0
2024-12-23 12:15:00,94.61,94.62,94.4,94.54,15306.0,94.2229,94.2328,94.0137,94.1532,15306.0
2024-12-23 12:20:00,94.55,94.65,94.55,94.62,15542.0,94.1631,94.2627,94.1631,94.2328,15542.0
2024-12-23 12:25:00,94.63,94.74,94.6,94.64,3345.0,94.2428,94.3523,94.2129,94.2527,3345.0
2024-12-23 12:30:00,94.66,94.75,94.61,94.75,12020.0,94.2727,94.3623,94.2229,94.3623,12020.0
2024-12-23 12:35:00,94.73,94.75,94.53,94.74,14010.0,94.3424,94.3623,94.1432,94.3523,14010.0
2024-12-23 12:40:00,94.77,94.77,94.66,94.76,5743.0,94.3822,94.3822,94.2727,94.3723,5743.0
2024-12-23 12:45:00,94.79,94.88,94.77,94.88,3250.0,94.4021,94.4918,94.3822,94.4918,3250.0
2024-12-23 12:50:00,94.87,94.87,94.8,94.83,31334.0,94.4818,94.4818,94.4121,94.442,31334.0
2024-12-23 12:55:00,94.82,94.9,94.8,94.8,3343.0,94.432,94.5117,94.4121,94.4121,3343.0
2024-12-23 13:00:00,94.79,94.94,94.75,94.92,5168.0,94.4021,94.5515,94.3623,94.5316,5168.0
2024-12-23 13:05:00,94.94,95.04,94.91,95.0,5625.0,94.5515,94.6511,94.5216,94.6113,5625.0
2024-12-23 13:10:00,94.98,95.03,94.95,94.95,18461.0,94.5914,94.6412,94.5615,94.5615,18461.0
2024-12-23 13:15:00,95.01,95.04,94.84,94.93,14201.0,94.6212,94.6511,94.4519,94.5416,14201.0
2024-12-23 13:20:00,94.93,95.01,94.87,94.89,3541.0,94.5416,94.6212,94.4818,94.5017,3541.0
2024-12-23 13:25:00,95.02,95.03,94.98,95.01,12208.0,94.6312,94.6412,94.5914,94.6212,12208.0
2024-12-23 13:30:00,95.06,95.09,95.04,95.04,2255.0,94.671,94.7009,94.6511,94.6511,2255.0
2024-12-23 13:35:00,95.08,95.2,95.03,95.2,12210.0,94.6909,94.8105,94.6412,94.8105,12210.0
2024-12-23 13:40:00,95.19,95.21,95.09,95.11,6464.0,94.8005,94.8204,94.7009,94.7208,6464.0
2024-12-23 13:45:00,95.11,95.11,95.03,95.08,15629.0,94.7208,94.7208,94.6412,94.6909,15629.0
2024-12-23 13:50:00,95.08,95.17,95.07,95.15,3639.0,94.6909,94.7806,94.681,94.7607,3639.0
2024-12-23 13:55:00,95.13,95.2,95.12,95.15,900.0,94.7407,94.8105,94.7308,94.7607,900.0
2024-12-23 14:00:00,95.13,95.21,95.13,95.15,4239.0,94.7407,94.8204,94.7407,94.7607,4239.0
2024-12-23 14:05:00,95.17,95.23,95.17,95.23,4065.0,94.7806,94.8403,94.7806,94.8403,4065.0
2024-12-23 14:10:00,95.23,95.24,95.18,95.23,23695.0,94.8403,94.8503,94.7905,94.8403,23695.0
2024-12-23 14:15:00,95.25,95.33,95.24,95.25,6601.0,94.8603,94.9399,94.8503,94.8603,6601.0
2024-12-23 14:20:00,95.27,95.3,95.23,95.25,6707.0,94.8802,94.91,94.8403,94.8603,6707.0
2024-12-23 14:25:00,95.24,95.24,95.13,95.21,27447.0,94.8503,94.8503,94.7407,94.8204,27447.0
2024-12-23 14:30:00,95.23,95.25,95.17,95.2,6848.0,94.8403,94.8603,94.7806,94.8105,6848.0
2024-12-23 14:35:00,95.2,95.2,95.0,95.0,11980.0,94.8105,94.8105,94.6113,94.6113,11980.0
2024-12-23 14:40:00,94.99,95.08,94.99,95.08,4149.0,94.6013,94.6909,94.6013,94.6909,4149.0
2024-12-23 14:45:00,95.11,95.11,95.0,95.0,4501.0,94.7208,94.7208,94.6113,94.6113,4501.0
2024-12-23 14:50:00,95.02,95.05,94.89,95.03,8667.0,94.6312,94.6611,94.5017,94.6412,8667.0
2024-12-23 14:55:00,95.0,95.05,94.96,94.96,6282.0,94.6113,94.6611,94.5714,94.5714,6282.0
2024-12-23 15:00:00,94.88,94.97,94.86,94.95,15527.0,94.4918,94.5814,94.4718,94.5615,15527.0
2024-12-23 15:05:00,94.89,94.97,94.76,94.76,5981.0,94.5017,94.5814,94.3723,94.3723,5981.0
2024-12-23 15:10:00,94.72,94.88,94.69,94.86,11640.0,94.3324,94.4918,94.3025,94.4718,11640.0
2024-12-23 15:15:00,94.99,94.99,94.72,94.74,26248.0,94.6013,94.6013,94.3324,94.3523,26248.0
2024-12-23 15:20:00,94.81,94.87,94.76,94.87,2366.0,94.4221,94.4818,94.3723,94.4818,2366.0
2024-12-23 15:25:00,94.87,95.04,94.87,95.04,13549.0,94.4818,94.6511,94.4818,94.6511,13549.0
2024-12-23 15:30:00,95.03,95.08,95.0,95.07,5912.0,94.6412,94.6909,94.6113,94.681,5912.0
2024-12-23 15:35:00,95.06,95.26,95.05,95.18,7261.0,94.671,94.8702,94.6611,94.7905,7261.0
2024-12-23 15:40:00,95.15,95.45,95.15,95.3,14613.0,94.7607,95.0594,94.7607,94.91,14613.0
2024-12-23 15:45:00,95.38,95.45,95.3,95.38,12251.0,94.9897,95.0594,94.91,94.9897,12251.0
2024-12-23 15:50:00,95.39,95.58,95.36,95.54,57030.0,94.9997,95.1889,94.9698,95.1491,57030.0
2024-12-23 15:55:00,95.48,95.66,95.38,95.41,59874.0,95.0893,95.2686,94.9897,95.0196,59874.0
2024-12-24 09:30:00,95.86,95.93,95.68,95.91,94309.0,95.4678,95.5375,95.2885,95.5176,94309.0
2024-12-24 09:35:00,95.85,96.05,95.8,96.01,26225.0,95.4578,95.657,95.408,95.6171,26225.0
2024-12-24 09:40:00,96.0,96.17,96.0,96.11,26021.0,95.6072,95.7765,95.6072,95.7167,26021.0
2024-12-24 09:45:00,96.1,96.19,96.1,96.13,16549.0,95.7068,95.7964,95.7068,95.7367,16549.0
2024-12-24 09:50:00,96.12,96.23,96.04,96.18,11288.0,95.7267,95.8362,95.647,95.7864,11288.0
2024-12-24 09:55:00,96.16,96.26,96.1,96.21,10464.0,95.7665,95.8661,95.7068,95.8163,10464.0
2024-12-24 10:00:00,96.25,96.45,96.25,96.43,34718.0,95.8562,96.0553,95.8562,96.0354,34718.0
2024-12-24 10:05:00,96.44,96.53,96.33,96.33,50967.0,96.0454,96.135,95.9358,95.9358,50967.0
2024-12-24 10:10:00,96.35,96.51,96.35,96.49,23939.0,95.9558,96.1151,95.9558,96.0952,23939.0
2024-12-24 10:15:00,96.51,96.59,96.51,96.53,18581.0,96.1151,96.1948,96.1151,96.135,18581.0
2024-12-24 10:20:00,96.53,96.56,96.46,96.55,5699.0,96.135,96.1649,96.0653,96.1549,5699.0
2024-12-24 10:25:00,96.54,96.6,96.53,96.56,16762.0,96.145,96.2047,96.135,96.1649,16762.0
2024-12-24 10:30:00,96.56,96.68,96.55,96.68,11359.0,96.1649,96.2844,96.1549,96.2844,11359.0
2024-12-24 10:35:00,96.67,96.78,96.65,96.71,14875.0,96.2744,96.384,96.2545,96.3143,14875.0
2024-12-24 10:40:00,96.75,96.9,96.75,96.89,15299.0,96.3541,96.5035,96.3541,96.4935,15299.0
2024-12-24 10:45:00,96.89,96.9,96.85,96.85,6194.0,96.4935,96.5035,96.4537,96.4537,6194.0
2024-12-24 10:50:00,96.9,96.9,96.72,96.73,6113.0,96.5035,96.5035,96.3242,96.3342,6113.0
2024-12-24 10:55:00,96.74,96.88,96.73,96.87,17298.0,96.3442,96.4836,96.3342,96.4736,17298.0
2024-12-24 11:00:00,96.86,96.93,96.84,96.88,5651.0,96.4637,96.5334,96.4437,96.4836,5651.0
2024-12-24 11:05:00,96.82,96.86,96.78,96.85,8947.0,96.4238,96.4637,96.384,96.4537,8947.0
2024-12-24 11:10:00,96.81,96.84,96.75,96.82,11293.0,96.4139,96.4437,96.3541,96.4238,11293.0
2024-12-24 11:15:00,96.81,96.88,96.81,96.84,6640.0,96.4139,96.4836,96.4139,96.4437,6640.0
2024-12-24 11:20:00,96.87,96.91,96.82,96.9,7315.0,96.4736,96.5135,96.4238,96.5035,7315.0
2024-12-24 11:25:00,96.92,96.92,96.88,96.89,3940.0,96.5234,96.5234,96.4836,96.4935,3940.0
2024-12-24 11:30:00,96.86,96.91,96.85,96.9,7072.0,96.4637,96.5135,96.4537,96.5035,7072.0
2024-12-24 11:35:00,96.93,96.99,96.9,96.96,7579.0,96.5334,96.5931,96.5035,96.5633,7579.0
2024-12-24 11:40:00,96.98,97.03,96.98,97.03,11093.0,96.5832,96.633,96.5832,96.633,11093.0
2024-12-24 11:45:00,97.02,97.07,97.02,97.06,8904.0,96.623,96.6728,96.623,96.6628,8904.0
2024-12-24 11:50:00,97.05,97.05,96.77,96.83,6316.0,96.6529,96.6529,96.374,96.4338,6316.0
2024-12-24 11:55:00,96.9,96.98,96.81,96.81,7240.0,96.5035,96.5832,96.4139,96.4139,7240.0
2024-12-24 12:00:00,96.79,96.95,96.79,96.91,24095.0,96.394,96.5533,96.394,96.5135,24095.0
2024-12-24 12:05:00,96.94,97.01,96.92,96.99,4140.0,96.5433,96.6131,96.5234,96.5931,4140.0
2024-12-24 12:10:00,97.03,97.08,97.0,97.08,12189.0,96.633,96.6828,96.6031,96.6828,12189.0
2024-12-24 12:15:00,97.09,97.11,97.04,97.1,11001.0,96.6927,96.7126,96.6429,96.7027,11001.0
2024-12-24 12:20:00,97.1,97.18,97.09,97.15,7070.0,96.7027,96.7824,96.6927,96.7525,7070.0
2024-12-24 12:25:00,97.13,97.23,97.13,97.18,12739.0,96.7326,96.8322,96.7326,96.7824,12739.0
2024-12-24 12:30:00,97.17,97.17,96.96,96.98,12470.0,96.7724,96.7724,96.5633,96.5832,12470.0
2024-12-24 12:35:00,96.94,97.11,96.86,97.11,23892.0,96.5433,96.7126,96.4637,96.7126,23892.0
2024-12-24 12:40:00,97.1,97.21,97.09,97.1,107402.0,96.7027,96.8122,96.6927,96.7027,107402.0
2024-12-24 12:45:00,97.07,97.15,97.02,97.15,41764.0,96.6728,96.7525,96.623,96.7525,41764.0
2024-12-24 12:50:00,97.13,97.34,97.13,97.34,45338.0,96.7326,96.9417,96.7326,96.9417,45338.0
2024-12-24 12:55:00,97.31,97.54,97.3,97.52,78994.0,96.9118,97.1409,96.9019,97.121,78994.0
2024-12-26 09:30:00,96.94,97.16,96.91,97.08,95455.0,96.5433,96.7624,96.5135,96.6828,95455.0
2024-12-26 09:35:00,97.03,97.19,96.95,97.07,52285.0,96.633,96.7923,96.5533,96.6728,52285.0
2024-12-26 09:40:00,97.09,97.12,97.02,97.06,6423.0,96.6927,96.7226,96.623,96.6628,6423.0
2024-12-26 09:45:00,97.08,97.17,97.01,97.05,84924.0,96.6828,96.7724,96.6131,96.6529,84924.0
2024-12-26 09:50:00,97.02,97.02,96.49,96.55,106944.0,96.623,96.623,96.0952,96.1549,106944.0
2024-12-26 09:55:00,96.58,97.14,96.58,97.06,33619.0,96.1848,96.7425,96.1848,96.6628,33619.0
2024-12-26 10:00:00,97.09,97.19,97.06,97.17,25338.0,96.6927,96.7923,96.6628,96.7724,25338.0
2024-12-26 10:05:00,97.16,97.22,96.94,96.94,20569.0,96.7624,96.8222,96.5433,96.5433,20569.0
2024-12-26 10:10:00,97.02,97.05,96.96,96.97,13645.0,96.623,96.6529,96.5633,96.5732,13645.0
2024-12-26 10:15:00,97.0,97.0,96.93,96.93,64244.0,96.6031,96.6031,96.5334,96.5334,64244.0
2024-12-26 10:20:00,96.95,97.16,96.91,97.16,11144.0,96.5533,96.7624,96.5135,96.7624,11144.0
2024-12-26 10:25:00,97.17,97.2,97.11,97.19,14498.0,96.7724,96.8023,96.7126,96.7923,14498.0
2024-12-26 10:30:00,97.21,97.25,97.18,97.22,6622.0,96.8122,96.8521,96.7824,96.8222,6622.0
2024-12-26 10:35:00,97.22,97.24,97.16,97.19,4974.0,96.8222,96.8421,96.7624,96.7923,4974.0
2024-12-26 10:40:00,97.22,97.22,97.03,97.19,18244.0,96.8222,96.8222,96.633,96.7923,18244.0
2024-12-26 10:45:00,97.15,97.25,97.14,97.25,4267.0,96.7525,96.8521,96.7425,96.8521,4267.0
2024-12-26 10:50:00,97.25,97.33,97.23,97.29,11025.0,96.8521,96.9317,96.8322,96.8919,11025.0
2024-12-26 10:55:00,97.24,97.39,97.24,97.39,13795.0,96.8421,96.9915,96.8421,96.9915,13795.0
2024-12-26 11:00:00,97.39,97.42,97.33,97.42,6279.0,96.9915,97.0214,96.9317,97.0214,6279.0
2024-12-26 11:05:00,97.43,97.43,97.37,97.4,5741.0,97.0313,97.0313,96.9716,97.0015,5741.0
2024-12-26 11:10:00,97.4,97.48,97.39,97.48,11029.0,97.0015,97.0811,96.9915,97.0811,11029.0
2024-12-26 11:15:00,97.47,97.51,97.47,97.51,4475.0,97.0712,97.111,97.0712,97.111,4475.0
2024-12-26 11:20:00,97.5,97.51,97.37,97.37,6828.0,97.101,97.111,96.9716,96.9716,6828.0
2024-12-26 11:25:00,97.39,97.39,97.29,97.38,34587.0,96.9915,96.9915,96.8919,96.9815,34587.0
2024-12-26 11:30:00,97.38,97.49,97.37,97.47,1657.0,96.9815,97.0911,96.9716,97.0712,1657.0
2024-12-26 11:35:00,97.49,97.52,97.47,97.5,37547.0,97.0911,97.121,97.0712,97.101,37547.0
2024-12-26 11:40:00,97.52,97.7,97.52,97.68,10157.0,97.121,97.3002,97.121,97.2803,10157.0
2024-12-26 11:45:00,97.68,97.71,97.64,97.71,4250.0,97.2803,97.3102,97.2405,97.3102,4250.0
2024-12-26 11:50:00,97.69,97.7,97.6,97.65,10170.0,97.2903,97.3002,97.2006,97.2504,10170.0
2024-12-26 11:55:00,97.7,97.72,97.67,97.68,23617.0,97.3002,97.3201,97.2704,97.2803,23617.0
2024-12-26 12:00:00,97.68,97.72,97.68,97.71,2717.0,97.2803,97.3201,97.2803,97.3102,2717.0
2024-12-26 12:05:00,97.72,97.73,97.7,97.7,9722.0,97.3201,97.3301,97.3002,97.3002,9722.0
2024-12-26 12:10:00,97.73,97.79,97.72,97.77,13300.0,97.3301,97.3899,97.3201,97.3699,13300.0
2024-12-26 12:15:00,97.78,97.92,97.78,97.88,17861.0,97.3799,97.5193,97.3799,97.4795,17861.0
2024-12-26 12:20:00,97.87,97.88,97.78,97.79,10207.0,97.4695,97.4795,97.3799,97.3899,10207.0
2024-12-26 12:25:00,97.73,97.73,97.6,97.64,12755.0,97.3301,97.3301,97.2006,97.2405,12755.0
2024-12-26 12:30:00,97.61,97.75,97.58,97.75,18183.0,97.2106,97.35,97.1807,97.35,18183.0
2024-12-26 12:35:00,97.76,97.77,97.59,97.59,5238.0,97.36,97.3699,97.1907,97.1907,5238.0
2024-12-26 12:40:00,97.61,97.65,97.6,97.64,3290.0,97.2106,97.2504,97.2006,97.2405,3290.0
2024-12-26 12:45:00,97.65,97.65,97.22,97.4,38053.0,97.2504,97.2504,96.8222,97.0015,38053.0
2024-12-26 12:50:00,97.41,97.46,97.27,97.46,17935.0,97.0114,97.0612,96.872,97.0612,17935.0
2024-12-26 12:55:00,97.47,97.55,97.35,97.42,28837.0,97.0712,97.1508,96.9517,97.0214,28837.0
2024-12-26 13:00:00,97.43,97.55,97.4,97.52,11799.0,97.0313,97.1508,97.0015,97.121,11799.0
2024-12-26 13:05:00,97.55,97.63,97.48,97.63,5598.0,97.1508,97.2305,97.0811,97.2305,5598.0
2024-12-26 13:10:00,97.62,97.63,97.46,97.48,9196.0,97.2206,97.2305,97.0612,97.0811,9196.0
2024-12-26 13:15:00,97.47,97.69,97.47,97.69,4224.0,97.0712,97.2903,97.0712,97.2903,4224.0
2024-12-26 13:20:00,97.67,97.68,97.56,97.56,16998.0,97.2704,97.2803,97.1608,97.1608,16998.0
2024-12-26 13:25:00,97.64,97.7,97.64,97.64,8852.0,97.2405,97.3002,97.2405,97.2405,8852.0
2024-12-26 13:30:00,97.64,97.66,97.44,97.46,14133.0,97.2405,97.2604,97.0413,97.0612,14133.0
2024-12-26 13:35:00,97.46,97.61,97.44,97.52,5885.0,97.0612,97.2106,97.0413,97.121,5885.0
2024-12-26 13:40:00,97.52,97.56,97.37,97.37,11133.0,97.121,97.1608,96.9716,96.9716,11133.0
2024-12-26 13:45:00,97.44,97.61,97.43,97.58,5060.0,97.0413,97.2106,97.0313,97.1807,5060.0
2024-12-26 13:50:00,97.56,97.62,97.48,97.6,4273.0,97.1608,97.2206,97.0811,97.2006,4273.0
2024-12-26 13:55:00,97.61,97.61,97.46,97.51,12406.0,97.2106,97.2106,97.0612,97.111,12406.0
2024-12-26 14:00:00,97.53,97.53,97.43,97.46,3060.0,97.1309,97.1309,97.0313,97.0612,3060.0
2024-12-26 14:05:00,97.46,97.47,97.34,97.39,5827.0,97.0612,97.0712,96.9417,96.9915,5827.0
2024-12-26 14:10:00,97.42,97.46,97.39,97.4,2331.0,97.0214,97.0612,96.9915,97.0015,2331.0
2024-12-26 14:15:00,97.33,97.42,97.33,97.36,2115.0,96.9317,97.0214,96.9317,96.9616,2115.0
2024-12-26 14:20:00,97.38,97.43,97.37,97.43,1410.0,96.9815,97.0313,96.9716,97.0313,1410.0
2024-12-26 14:25:00,97.44,97.47,97.42,97.43,19125.0,97.0413,97.0712,97.0214,97.0313,19125.0
2024-12-26 14:30:00,97.42,97.47,97.4,97.41,6081.0,97.0214,97.0712,97.0015,97.0114,6081.0
2024-12-26 14:35:00,97.41,97.49,97.4,97.48,5153.0,97.0114,97.0911,97.0015,97.0811,5153.0
2024-12-26 14:40:00,97.5,97.59,97.49,97.59,4475.0,97.101,97.1907,97.0911,97.1907,4475.0
2024-12-26 14:45:00,97.58,97.64,97.57,97.61,2472.0,97.1807,97.2405,97.1708,97.2106,2472.0
2024-12-26 14:50:00,97.59,97.65,97.59,97.65,1608.0,97.1907,97.2504,97.1907,97.2504,1608.0
2024-12-26 14:55:00,97.63,97.68,97.62,97.68,5386.0,97.2305,97.2803,97.2206,97.2803,5386.0
2024-12-26 15:00:00,97.66,97.7,97.65,97.7,15454.0,97.2604,97.3002,97.2504,97.3002,15454.0
2024-12-26 15:05:00,97.69,97.79,97.69,97.75,20900.0,97.2903,97.3899,97.2903,97.35,20900.0
2024-12-26 15:10:00,97.74,97.74,97.58,97.58,8663.0,97.3401,97.3401,97.1807,97.1807,8663.0
2024-12-26 15:15:00,97.63,97.65,97.58,97.65,17311.0,97.2305,97.2504,97.1807,97.2504,17311.0
2024-12-26 15:20:00,97.67,97.68,97.66,97.68,650.0,97.2704,97.2803,97.2604,97.2803,650.0
2024-12-26 15:25:00,97.71,97.73,97.69,97.72,3633.0,97.3102,97.3301,97.2903,97.3201,3633.0
2024-12-26 15:30:00,97.67,97.68,97.59,97.67,2171.0,97.2704,97.2803,97.1907,97.2704,2171.0
2024-12-26 15:35:00,97.66,97.71,97.66,97.68,2648.0,97.2604,97.3102,97.2604,97.2803,2648.0
2024-12-26 15:40:00,97.67,97.72,97.65,97.69,10823.0,97.2704,97.3201,97.2504,97.2903,10823.0
2024-12-26 15:45:00,97.67,97.76,97.66,97.69,48821.0,97.2704,97.36,97.2604,97.2903,48821.0
2024-12-26 15:50:00,97.71,97.76,97.63,97.68,34343.0,97.3102,97.36,97.2305,97.2803,34343.0
2024-12-26 15:55:00,97.67,97.7,97.47,97.51,90777.0,97.2704,97.3002,97.0712,97.111,90777.0
2024-12-27 09:30:00,96.22,96.32,96.08,96.08,124925.0,95.8263,95.9259,95.6869,95.6869,124925.0
2024-12-27 09:35:00,96.11,96.21,95.93,95.96,82424.0,95.7167,95.8163,95.5375,95.5673,82424.0
2024-12-27 09:40:00,95.96,96.14,95.94,95.95,42093.0,95.5673,95.7466,95.5474,95.5574,42093.0
2024-12-27 09:45:00,95.92,96.27,95.91,96.25,81088.0,95.5275,95.8761,95.5176,95.8562,81088.0
2024-12-27 09:50:00,96.23,96.26,96.07,96.17,27975.0,95.8362,95.8661,95.6769,95.7765,27975.0
2024-12-27 09:55:00,96.06,96.12,96.0,96.02,11425.0,95.6669,95.7267,95.6072,95.6271,11425.0
2024-12-27 10:00:00,96.03,96.08,95.43,95.43,110635.0,95.6371,95.6869,95.0395,95.0395,110635.0
2024-12-27 10:05:00,95.44,95.53,95.19,95.46,64217.0,95.0495,95.1391,94.8005,95.0694,64217.0
2024-12-27 10:10:00,95.44,95.44,95.0,95.09,48899.0,95.0495,95.0495,94.6113,94.7009,48899.0
2024-12-27 10:15:00,95.09,95.11,94.71,94.78,67339.0,94.7009,94.7208,94.3225,94.3922,67339.0
2024-12-27 10:20:00,94.75,95.27,94.75,94.97,32935.0,94.3623,94.8802,94.3623,94.5814,32935.0
2024-12-27 10:25:00,95.0,95.01,94.8,94.86,16952.0,94.6113,94.6212,94.4121,94.4718,16952.0
2024-12-27 10:30:00,94.83,94.83,94.53,94.68,33864.0,94.442,94.442,94.1432,94.2926,33864.0
2024-12-27 10:35:00,94.7,94.81,94.68,94.8,17821.0,94.3125,94.4221,94.2926,94.4121,17821.0
2024-12-27 10:40:00,94.77,95.14,94.76,95.07,73296.0,94.3822,94.7507,94.3723,94.681,73296.0
2024-12-27 10:45:00,95.14,95.27,94.95,95.19,13617.0,94.7507,94.8802,94.5615,94.8005,13617.0
2024-12-27 10:50:00,95.21,95.3,95.13,95.26,6946.0,94.8204,94.91,94.7407,94.8702,6946.0
2024-12-27 10:55:00,95.18,95.24,95.05,95.1,16972.0,94.7905,94.8503,94.6611,94.7109,16972.0
2024-12-27 11:00:00,95.11,95.11,94.7,94.72,22696.0,94.7208,94.7208,94.3125,94.3324,22696.0
2024-12-27 11:05:00,94.74,94.84,94.69,94.76,12595.0,94.3523,94.4519,94.3025,94.3723,12595.0
2024-12-27 11:10:00,94.79,94.87,94.63,94.64,80981.0,94.4021,94.4818,94.2428,94.2527,80981.0
2024-12-27 11:15:00,94.66,94.72,94.65,94.68,7183.0,94.2727,94.3324,94.2627,94.2926,7183.0
2024-12-27 11:20:00,94.67,94.82,94.67,94.79,3299.0,94.2826,94.432,94.2826,94.4021,3299.0
2024-12-27 11:25:00,94.84,95.22,94.84,95.2,10384.0,94.4519,94.8304,94.4519,94.8105,10384.0
2024-12-27 11:30:00,95.25,95.28,95.11,95.25,17884.0,94.8603,94.8901,94.7208,94.8603,17884.0
2024-12-27 11:35:00,95.26,95.32,95.2,95.2,26182.0,94.8702,94.93,94.8105,94.8105,26182.0
2024-12-27 11:40:00,95.22,95.24,94.82,94.82,9912.0,94.8304,94.8503,94.432,94.432,9912.0
2024-12-27 11:45:00,94.85,94.9,94.75,94.75,5400.0,94.4619,94.5117,94.3623,94.3623,5400.0
2024-12-27 11:50:00,94.67,94.68,94.33,94.37,24368.0,94.2826,94.2926,93.944,93.9839,24368.0
2024-12-27 11:55:00,94.36,94.6,94.35,94.48,21587.0,93.9739,94.2129,93.9639,94.0934,21587.0
2024-12-27 12:00:00,94.5,94.55,94.4,94.42,24250.0,94.1133,94.1631,94.0137,94.0336,24250.0
2024-12-27 12:05:00,94.42,94.43,94.17,94.3,34994.0,94.0336,94.0436,93.7847,93.9141,34994.0
2024-12-27 12:10:00,94.34,94.35,94.24,94.26,14264.0,93.954,93.9639,93.8544,93.8743,14264.0
2024-12-27 12:15:00,94.27,94.31,94.16,94.18,14158.0,93.8843,93.9241,93.7747,93.7946,14158.0
2024-12-27 12:20:00,94.22,94.28,94.07,94.16,20030.0,93.8345,93.8942,93.6851,93.7747,20030.0
2024-12-27 12:25:00,94.15,94.4,94.15,94.27,28578.0,93.7648,94.0137,93.7648,93.8843,28578.0
2024-12-27 12:30:00,94.35,94.6,94.35,94.44,27413.0,93.9639,94.2129,93.9639,94.0536,27413.0
2024-12-27 12:35:00,94.43,94.43,94.07,94.14,18014.0,94.0436,94.0436,93.6851,93.7548,18014.0
2024-12-27 12:40:00,94.15,94.33,94.15,94.29,9190.0,93.7648,93.944,93.7648,93.9042,9190.0
2024-12-27 12:45:00,94.29,94.34,94.14,94.2,20614.0,93.9042,93.954,93.7548,93.8145,20614.0
2024-12-27 12:50:00,94.24,94.41,94.24,94.39,7212.0,93.8544,94.0237,93.8544,94.0038,7212.0
2024-12-27 12:55:00,94.45,94.51,94.4,94.49,16162.0,94.0635,94.1233,94.0137,94.1034,16162.0
2024-12-27 13:00:00,94.5,94.74,94.49,94.73,20453.0,94.1133,94.3523,94.1034,94.3424,20453.0
2024-12-27 13:05:00,94.75,94.76,94.43,94.51,17377.0,94.3623,94.3723,94.0436,94.1233,17377.0
2024-12-27 13:10:00,94.54,94.67,94.54,94.64,11795.0,94.1532,94.2826,94.1532,94.2527,11795.0
2024-12-27 13:15:00,94.65,94.71,94.64,94.64,3085.0,94.2627,94.3225,94.2527,94.2527,3085.0
2024-12-27 13:20:00,94.65,94.71,94.62,94.71,9721.0,94.2627,94.3225,94.2328,94.3225,9721.0
2024-12-27 13:25:00,94.76,94.76,94.56,94.65,9294.0,94.3723,94.3723,94.1731,94.2627,9294.0
2024-12-27 13:30:00,94.62,94.79,94.58,94.79,11339.0,94.2328,94.4021,94.193,94.4021,11339.0
2024-12-27 13:35:00,94.75,94.86,94.75,94.79,12105.0,94.3623,94.4718,94.3623,94.4021,12105.0
2024-12-27 13:40:00,94.8,94.93,94.8,94.87,28208.0,94.4121,94.5416,94.4121,94.4818,28208.0
2024-12-27 13:45:00,94.9,94.97,94.77,94.84,16710.0,94.5117,94.5814,94.3822,94.4519,16710.0
2024-12-27 13:50:00,94.93,95.08,94.93,95.08,10795.0,94.5416,94.6909,94.5416,94.6909,10795.0
2024-12-27 13:55:00,95.1,95.14,95.07,95.12,106510.0,94.7109,94.7507,94.681,94.7308,106510.0
2024-12-27 14:00:00,95.09,95.11,94.99,95.05,15736.0,94.7009,94.7208,94.6013,94.6611,15736.0
2024-12-27 14:05:00,95.08,95.21,95.07,95.14,9422.0,94.6909,94.8204,94.681,94.7507,9422.0
2024-12-27 14:10:00,95.2,95.24,95.15,95.17,2953.0,94.8105,94.8503,94.7607,94.7806,2953.0
2024-12-27 14:15:00,95.16,95.32,95.13,95.32,13606.0,94.7706,94.93,94.7407,94.93,13606.0
2024-12-27 14:20:00,95.3,95.31,95.09,95.12,15967.0,94.91,94.92,94.7009,94.7308,15967.0
2024-12-27 14:25:00,95.15,95.15,95.05,95.11,6756.0,94.7607,94.7607,94.6611,94.7208,6756.0
2024-12-27 14:30:00,95.1,95.2,95.04,95.2,4101.0,94.7109,94.8105,94.6511,94.8105,4101.0
2024-12-27 14:35:00,95.28,95.3,95.24,95.24,2243.0,94.8901,94.91,94.8503,94.8503,2243.0
2024-12-27 14:40:00,95.28,95.4,95.27,95.38,16680.0,94.8901,95.0096,94.8802,94.9897,16680.0
2024-12-27 14:45:00,95.44,95.47,95.36,95.45,16446.0,95.0495,95.0794,94.9698,95.0594,16446.0
2024-12-27 14:50:00,95.44,95.45,95.38,95.41,17906.0,95.0495,95.0594,94.9897,95.0196,17906.0
2024-12-27 14:55:00,95.4,95.62,95.39,95.5,63539.0,95.0096,95.2287,94.9997,95.1092,63539.0
2024-12-27 15:00:00,95.45,95.47,95.23,95.23,18233.0,95.0594,95.0794,94.8403,94.8403,18233.0
2024-12-27 15:05:00,95.29,95.35,95.11,95.35,52746.0,94.9001,94.9598,94.7208,94.9598,52746.0
2024-12-27 15:10:00,95.31,95.33,94.93,94.98,42916.0,94.92,94.9399,94.5416,94.5914,42916.0
2024-12-27 15:15:00,94.98,95.06,94.93,94.97,9655.0,94.5914,94.671,94.5416,94.5814,9655.0
2024-12-27 15:20:00,94.96,94.96,94.86,94.94,3140.0,94.5714,94.5714,94.4718,94.5515,3140.0
2024-12-27 15:25:00,94.94,95.04,94.94,95.0,4670.0,94.5515,94.6511,94.5515,94.6113,4670.0
2024-12-27 15:30:00,94.98,94.98,94.86,94.92,6504.0,94.5914,94.5914,94.4718,94.5316,6504.0
2024-12-27 15:35:00,94.89,94.9,94.83,94.83,4515.0,94.5017,94.5117,94.442,94.442,4515.0
2024-12-27 15:40:00,94.82,94.86,94.65,94.68,14969.0,94.432,94.4718,94.2627,94.2926,14969.0
2024-12-27 15:45:00,94.76,94.98,94.71,94.98,16055.0,94.3723,94.5914,94.3225,94.5914,16055.0
2024-12-27 15:50:00,95.0,95.56,95.0,95.31,70327.0,94.6113,95.169,94.6113,94.92,70327.0
2024-12-27 15:55:00,95.31,95.44,95.16,95.43,118228.0,94.92,95.0495,94.7706,95.0395,118228.0
2024-12-30 09:30:00,93.15,93.16,92.69,92.83,126411.0,92.7688,92.7788,92.3107,92.4502,126411.0
2024-12-30 09:35:00,92.88,92.93,92.69,92.71,66319.0,92.5,92.5497,92.3107,92.3306,66319.0
2024-12-30 09:40:00,92.74,92.81,92.43,92.52,65306.0,92.3605,92.4302,92.0518,92.1414,65306.0
2024-12-30 09:45:00,92.58,92.58,92.35,92.52,68326.0,92.2012,92.2012,91.9721,92.1414,68326.0
2024-12-30 09:50:00,92.48,92.73,92.45,92.57,23583.0,92.1016,92.3506,92.0717,92.1912,23583.0
2024-12-30 09:55:00,92.54,92.63,92.26,92.27,20456.0,92.1613,92.251,91.8825,91.8924,20456.0
2024-12-30 10:00:00,92.26,92.58,92.08,92.31,124177.0,91.8825,92.2012,91.7032,91.9323,124177.0
2024-12-30 10:05:00,92.34,92.45,92.27,92.33,14236.0,91.9622,92.0717,91.8924,91.9522,14236.0
2024-12-30 10:10:00,92.35,92.57,92.22,92.53,29280.0,91.9721,92.1912,91.8427,92.1514,29280.0
2024-12-30 10:15:00,92.51,92.51,92.22,92.25,38870.0,92.1315,92.1315,91.8427,91.8725,38870.0
2024-12-30 10:20:00,92.32,92.32,92.04,92.07,31685.0,91.9422,91.9422,91.6634,91.6933,31685.0
2024-12-30 10:25:00,92.05,92.25,92.05,92.14,15503.0,91.6733,91.8725,91.6733,91.763,15503.0
2024-12-30 10:30:00,92.15,92.38,92.14,92.32,26752.0,91.7729,92.002,91.763,91.9422,26752.0
2024-12-30 10:35:00,92.25,92.69,92.16,92.69,35063.0,91.8725,92.3107,91.7829,92.3107,35063.0
2024-12-30 10:40:00,92.67,92.8,92.56,92.73,31983.0,92.2908,92.4203,92.1813,92.3506,31983.0
2024-12-30 10:45:00,92.73,92.94,92.3,92.39,80622.0,92.3506,92.5597,91.9223,92.012,80622.0
2024-12-30 10:50:00,92.52,92.55,92.37,92.47,19596.0,92.1414,92.1713,91.992,92.0916,19596.0
2024-12-30 10:55:00,92.57,92.86,92.57,92.86,20976.0,92.1912,92.48,92.1912,92.48,20976.0
2024-12-30 11:00:00,92.85,92.85,92.68,92.81,23645.0,92.4701,92.4701,92.3008,92.4302,23645.0
2024-12-30 11:05:00,92.84,93.06,92.84,93.05,30139.0,92.4601,92.6792,92.4601,92.6693,30139.0
2024-12-30 11:10:00,93.05,93.06,92.93,92.97,31468.0,92.6693,92.6792,92.5497,92.5896,31468.0
2024-12-30 11:15:00,92.96,93.28,92.95,93.23,30406.0,92.5796,92.8983,92.5697,92.8485,30406.0
2024-12-30 11:20:00,93.24,93.3,93.03,93.04,73554.0,92.8585,92.9182,92.6493,92.6593,73554.0
2024-12-30 11:25:00,93.07,93.13,93.01,93.13,59677.0,92.6892,92.7489,92.6294,92.7489,59677.0
2024-12-30 11:30:00,93.2,93.34,93.2,93.31,16412.0,92.8186,92.9581,92.8186,92.9282,16412.0
2024-12-30 11:35:00,93.3,93.43,93.29,93.41,7342.0,92.9182,93.0477,92.9083,93.0278,7342.0
2024-12-30 11:40:00,93.41,93.68,93.41,93.64,32611.0,93.0278,93.2967,93.0278,93.2568,32611.0
2024-12-30 11:45:00,93.63,93.63,93.25,93.26,30625.0,93.2469,93.2469,92.8684,92.8784,30625.0
2024-12-30 11:50:00,93.29,93.45,93.29,93.42,5892.0,92.9083,93.0676,92.9083,93.0377,5892.0
2024-12-30 11:55:00,93.5,93.64,93.5,93.57,10458.0,93.1174,93.2568,93.1174,93.1871,10458.0
2024-12-30 12:00:00,93.58,93.81,93.58,93.7,15070.0,93.1971,93.4261,93.1971,93.3166,15070.0
2024-12-30 12:05:00,93.68,93.68,93.54,93.62,7807.0,93.2967,93.2967,93.1572,93.2369,7807.0
2024-12-30 12:10:00,93.77,93.84,93.7,93.7,7886.0,93.3863,93.456,93.3166,93.3166,7886.0
2024-12-30 12:15:00,93.68,93.77,93.68,93.75,9234.0,93.2967,93.3863,93.2967,93.3664,9234.0
2024-12-30 12:20:00,93.8,93.97,93.8,93.88,10360.0,93.4162,93.5855,93.4162,93.4959,10360.0
2024-12-30 12:25:00,93.95,93.97,93.82,93.94,5717.0,93.5656,93.5855,93.4361,93.5556,5717.0
2024-12-30 12:30:00,93.93,94.03,93.92,94.02,12379.0,93.5457,93.6452,93.5357,93.6353,12379.0
2024-12-30 12:35:00,94.02,94.02,93.92,93.95,16099.0,93.6353,93.6353,93.5357,93.5656,16099.0
2024-12-30 12:40:00,93.98,94.04,93.86,94.04,15530.0,93.5954,93.6552,93.4759,93.6552,15530.0
2024-12-30 12:45:00,94.01,94.26,94.01,94.25,26728.0,93.6253,93.8743,93.6253,93.8643,26728.0
2024-12-30 12:50:00,94.24,94.27,93.98,93.98,33990.0,93.8544,93.8843,93.5954,93.5954,33990.0
2024-12-30 12:55:00,93.98,94.23,93.71,94.17,29750.0,93.5954,93.8444,93.3266,93.7847,29750.0
2024-12-30 13:00:00,94.16,94.16,93.92,93.96,10728.0,93.7747,93.7747,93.5357,93.5755,10728.0
2024-12-30 13:05:00,93.99,94.09,93.96,94.09,18889.0,93.6054,93.705,93.5755,93.705,18889.0
2024-12-30 13:10:00,94.11,94.33,94.11,94.3,31020.0,93.7249,93.944,93.7249,93.9141,31020.0
2024-12-30 13:15:00,94.3,94.36,94.09,94.15,7456.0,93.9141,93.9739,93.705,93.7648,7456.0
2024-12-30 13:20:00,94.17,94.17,93.95,93.98,11882.0,93.7847,93.7847,93.5656,93.5954,11882.0
2024-12-30 13:25:00,93.9,94.05,93.8,94.03,12237.0,93.5158,93.6652,93.4162,93.6452,12237.0
2024-12-30 13:30:00,93.96,94.18,93.92,94.16,7171.0,93.5755,93.7946,93.5357,93.7747,7171.0
2024-12-30 13:35:00,94.18,94.22,93.93,94.1,6348.0,93.7946,93.8345,93.5457,93.715,6348.0
2024-12-30 13:40:00,94.11,94.25,94.05,94.17,8450.0,93.7249,93.8643,93.6652,93.7847,8450.0
2024-12-30 13:45:00,94.21,94.26,94.19,94.22,4107.0,93.8245,93.8743,93.8046,93.8345,4107.0
2024-12-30 13:50:00,94.24,94.25,94.09,94.15,23239.0,93.8544,93.8643,93.705,93.7648,23239.0
2024-12-30 13:55:00,94.23,94.26,94.13,94.17,8990.0,93.8444,93.8743,93.7448,93.7847,8990.0
2024-12-30 14:00:00,94.16,94.18,94.12,94.15,4109.0,93.7747,93.7946,93.7349,93.7648,4109.0
2024-12-30 14:05:00,94.08,94.14,93.9,93.95,3223.0,93.695,93.7548,93.5158,93.5656,3223.0
2024-12-30 14:10:00,94.05,94.05,93.76,93.87,4955.0,93.6652,93.6652,93.3763,93.4859,4955.0
2024-12-30 14:15:00,93.95,93.97,93.83,93.83,6000.0,93.5656,93.5855,93.4461,93.4461,6000.0
2024-12-30 14:20:00,93.83,93.84,93.63,93.77,13744.0,93.4461,93.456,93.2469,93.3863,13744.0
2024-12-30 14:25:00,93.85,93.96,93.85,93.94,8414.0,93.466,93.5755,93.466,93.5556,8414.0
2024-12-30 14:30:00,93.9,94.09,93.9,93.93,13665.0,93.5158,93.705,93.5158,93.5457,13665.0
2024-12-30 14:35:00,93.96,93.96,93.87,93.92,2712.0,93.5755,93.5755,93.4859,93.5357,2712.0
2024-12-30 14:40:00,94.01,94.07,93.99,94.04,2900.0,93.6253,93.6851,93.6054,93.6552,2900.0
2024-12-30 14:45:00,94.0,94.1,93.99,94.06,1715.0,93.6154,93.715,93.6054,93.6751,1715.0
2024-12-30 14:50:00,94.01,94.13,93.99,94.06,11417.0,93.6253,93.7448,93.6054,93.6751,11417.0
2024-12-30 14:55:00,94.07,94.14,94.05,94.09,8786.0,93.6851,93.7548,93.6652,93.705,8786.0
2024-12-30 15:00:00,94.08,94.09,93.93,93.93,5635.0,93.695,93.705,93.5457,93.5457,5635.0
2024-12-30 15:05:00,93.94,93.99,93.89,93.98,9535.0,93.5556,93.6054,93.5058,93.5954,9535.0
2024-12-30 15:10:00,94.0,94.12,93.93,94.12,11373.0,93.6154,93.7349,93.5457,93.7349,11373.0
2024-12-30 15:15:00,94.06,94.2,94.02,94.12,60906.0,93.6751,93.8145,93.6353,93.7349,60906.0
2024-12-30 15:20:00,94.13,94.15,94.07,94.09,20998.0,93.7448,93.7648,93.6851,93.705,20998.0
2024-12-30 15:25:00,94.09,94.09,93.66,93.67,37254.0,93.705,93.705,93.2768,93.2867,37254.0
2024-12-30 15:30:00,93.75,93.81,93.61,93.65,33155.0,93.3664,93.4261,93.227,93.2668,33155.0
2024-12-30 15:35:00,93.66,93.68,93.59,93.63,16052.0,93.2768,93.2967,93.207,93.2469,16052.0
2024-12-30 15:40:00,93.66,93.84,93.62,93.75,19347.0,93.2768,93.456,93.2369,93.3664,19347.0
2024-12-30 15:45:00,93.78,93.91,93.71,93.82,24081.0,93.3963,93.5257,93.3266,93.4361,24081.0
2024-12-30 15:50:00,93.81,93.96,93.71,93.71,25918.0,93.4261,93.5755,93.3266,93.3266,25918.0
2024-12-30 15:55:00,93.73,93.78,93.21,93.24,108552.0,93.3465,93.3963,92.8286,92.8585,108552.0
2024-12-31 09:30:00,93.75,93.96,93.61,93.78,46036.0,93.3664,93.5755,93.227,93.3963,46036.0
2024-12-31 09:35:00,93.78,93.85,93.44,93.44,19797.0,93.3963,93.466,93.0577,93.0577,19797.0
2024-12-31 09:40:00,93.42,93.55,93.34,93.49,21256.0,93.0377,93.1672,92.9581,93.1075,21256.0
2024-12-31 09:45:00,93.48,93.81,93.48,93.76,19571.0,93.0975,93.4261,93.0975,93.3763,19571.0
2024-12-31 09:50:00,93.72,93.72,93.4,93.52,10273.0,93.3365,93.3365,93.0178,93.1373,10273.0
2024-12-31 09:55:00,93.63,93.8,93.62,93.75,8579.0,93.2469,93.4162,93.2369,93.3664,8579.0
2024-12-31 10:00:00,93.74,93.96,93.72,93.73,23042.0,93.3564,93.5755,93.3365,93.3465,23042.0
2024-12-31 10:05:00,93.71,93.73,93.27,93.35,20454.0,93.3266,93.3465,92.8884,92.968,20454.0
2024-12-31 10:10:00,93.32,93.5,93.2,93.5,17255.0,92.9381,93.1174,92.8186,93.1174,17255.0
2024-12-31 10:15:00,93.52,93.74,93.41,93.74,7416.0,93.1373,93.3564,93.0278,93.3564,7416.0
2024-12-31 10:20:00,93.7,93.83,93.69,93.82,5367.0,93.3166,93.4461,93.3066,93.4361,5367.0
2024-12-31 10:25:00,93.81,93.95,93.53,93.64,72679.0,93.4261,93.5656,93.1473,93.2568,72679.0
2024-12-31 10:30:00,93.62,93.79,93.35,93.35,15420.0,93.2369,93.4062,92.968,92.968,15420.0
2024-12-31 10:35:00,93.48,93.65,93.35,93.61,20350.0,93.0975,93.2668,92.968,93.227,20350.0
2024-12-31 10:40:00,93.65,93.65,93.4,93.4,7711.0,93.2668,93.2668,93.0178,93.0178,7711.0
2024-12-31 10:45:00,93.44,93.5,93.32,93.38,7737.0,93.0577,93.1174,92.9381,92.9979,7737.0
2024-12-31 10:50:00,93.4,93.57,93.39,93.57,9032.0,93.0178,93.1871,93.0079,93.1871,9032.0
2024-12-31 10:55:00,93.46,93.47,93.35,93.37,2460.0,93.0776,93.0875,92.968,92.9879,2460.0
2024-12-31 11:00:00,93.37,93.37,92.94,93.03,17054.0,92.9879,92.9879,92.5597,92.6493,17054.0
2024-12-31 11:05:00,93.02,93.13,92.95,93.11,31048.0,92.6394,92.7489,92.5697,92.729,31048.0
2024-12-31 11:10:00,93.1,93.12,92.95,93.12,18345.0,92.719,92.739,92.5697,92.739,18345.0
2024-12-31 11:15:00,93.07,93.1,92.86,92.86,6179.0,92.6892,92.719,92.48,92.48,6179.0
2024-12-31 11:20:00,92.86,92.98,92.75,92.86,25879.0,92.48,92.5995,92.3705,92.48,25879.0
2024-12-31 11:25:00,92.87,92.89,92.8,92.83,7592.0,92.49,92.5099,92.4203,92.4502,7592.0
2024-12-31 11:30:00,92.81,92.81,92.68,92.76,12161.0,92.4302,92.4302,92.3008,92.3804,12161.0
2024-12-31 11:35:00,92.78,92.83,92.73,92.75,16664.0,92.4004,92.4502,92.3506,92.3705,16664.0
2024-12-31 11:40:00,92.7,92.96,92.68,92.94,6360.0,92.3207,92.5796,92.3008,92.5597,6360.0
2024-12-31 11:45:00,92.95,93.04,92.85,93.03,23874.0,92.5697,92.6593,92.4701,92.6493,23874.0
2024-12-31 11:50:00,93.02,93.08,92.88,92.91,24164.0,92.6394,92.6991,92.5,92.5298,24164.0
2024-12-31 11:55:00,92.81,92.89,92.76,92.82,67184.0,92.4302,92.5099,92.3804,92.4402,67184.0
2024-12-31 12:00:00,92.8,92.84,92.61,92.8,14588.0,92.4203,92.4601,92.2311,92.4203,14588.0
2024-12-31 12:05:00,92.88,92.9,92.77,92.88,10090.0,92.5,92.5199,92.3904,92.5,10090.0
2024-12-31 12:10:00,92.83,92.84,92.69,92.77,79712.0,92.4502,92.4601,92.3107,92.3904,79712.0
2024-12-31 12:15:00,92.8,92.91,92.78,92.91,3165.0,92.4203,92.5298,92.4004,92.5298,3165.0
2024-12-31 12:20:00,92.9,92.91,92.53,92.59,31002.0,92.5199,92.5298,92.1514,92.2111,31002.0
2024-12-31 12:25:00,92.59,92.71,92.42,92.47,20213.0,92.2111,92.3306,92.0418,92.0916,20213.0
2024-12-31 12:30:00,92.46,92.5,92.28,92.31,8925.0,92.0817,92.1215,91.9024,91.9323,8925.0
2024-12-31 12:35:00,92.3,92.31,92.17,92.19,12525.0,91.9223,91.9323,91.7929,91.8128,12525.0
2024-12-31 12:40:00,92.21,92.34,92.17,92.28,12544.0,91.8327,91.9622,91.7929,91.9024,12544.0
2024-12-31 12:45:00,92.29,92.37,92.24,92.31,9905.0,91.9124,91.992,91.8626,91.9323,9905.0
2024-12-31 12:50:00,92.26,92.55,92.26,92.55,11508.0,91.8825,92.1713,91.8825,92.1713,11508.0
2024-12-31 12:55:00,92.58,92.91,92.56,92.91,16143.0,92.2012,92.5298,92.1813,92.5298,16143.0
2024-12-31 13:00:00,92.9,92.9,92.72,92.86,25916.0,92.5199,92.5199,92.3406,92.48,25916.0
2024-12-31 13:05:00,92.86,93.03,92.8,92.83,13846.0,92.48,92.6493,92.4203,92.4502,13846.0
2024-12-31 13:10:00,92.84,92.84,92.63,92.67,4400.0,92.4601,92.4601,92.251,92.2908,4400.0
2024-12-31 13:15:00,92.66,92.74,92.55,92.58,7793.0,92.2809,92.3605,92.1713,92.2012,7793.0
2024-12-31 13:20:00,92.51,92.53,92.19,92.19,10516.0,92.1315,92.1514,91.8128,91.8128,10516.0
2024-12-31 13:25:00,92.2,92.3,92.13,92.2,9709.0,91.8227,91.9223,91.753,91.8227,9709.0
2024-12-31 13:30:00,92.18,92.45,92.18,92.34,7583.0,91.8028,92.0717,91.8028,91.9622,7583.0
2024-12-31 13:35:00,92.37,92.37,92.17,92.31,11953.0,91.992,91.992,91.7929,91.9323,11953.0
2024-12-31 13:40:00,92.37,92.51,92.34,92.48,9900.0,91.992,92.1315,91.9622,92.1016,9900.0
2024-12-31 13:45:00,92.5,92.58,92.42,92.53,14705.0,92.1215,92.2012,92.0418,92.1514,14705.0
2024-12-31 13:50:00,92.57,92.67,92.41,92.42,79326.0,92.1912,92.2908,92.0319,92.0418,79326.0
2024-12-31 13:55:00,92.41,92.45,92.3,92.31,9006.0,92.0319,92.0717,91.9223,91.9323,9006.0
2024-12-31 14:00:00,92.26,92.32,92.06,92.22,24302.0,91.8825,91.9422,91.6833,91.8427,24302.0
2024-12-31 14:05:00,92.24,92.51,92.24,92.51,13207.0,91.8626,92.1315,91.8626,92.1315,13207.0
2024-12-31 14:10:00,92.52,92.69,92.52,92.66,3742.0,92.1414,92.3107,92.1414,92.2809,3742.0
2024-12-31 14:15:00,92.64,92.66,92.31,92.31,4812.0,92.2609,92.2809,91.9323,91.9323,4812.0
2024-12-31 14:20:00,92.3,92.33,92.13,92.16,60869.0,91.9223,91.9522,91.753,91.7829,60869.0
2024-12-31 14:25:00,92.25,92.38,92.2,92.2,12431.0,91.8725,92.002,91.8227,91.8227,12431.0
2024-12-31 14:30:00,92.15,92.19,92.1,92.15,4564.0,91.7729,91.8128,91.7231,91.7729,4564.0
2024-12-31 14:35:00,92.16,92.33,92.16,92.32,3557.0,91.7829,91.9522,91.7829,91.9422,3557.0
2024-12-31 14:40:00,92.32,92.32,92.02,92.19,23273.0,91.9422,91.9422,91.6435,91.8128,23273.0
2024-12-31 14:45:00,92.19,92.28,92.15,92.21,20901.0,91.8128,91.9024,91.7729,91.8327,20901.0
2024-12-31 14:50:00,92.22,92.49,92.21,92.34,6487.0,91.8427,92.1115,91.8327,91.9622,6487.0
2024-12-31 14:55:00,92.36,92.59,92.36,92.58,10811.0,91.9821,92.2111,91.9821,92.2012,10811.0
2024-12-31 15:00:00,92.6,92.6,92.5,92.57,20145.0,92.2211,92.2211,92.1215,92.1912,20145.0
2024-12-31 15:05:00,92.54,92.75,92.53,92.69,27666.0,92.1613,92.3705,92.1514,92.3107,27666.0
2024-12-31 15:10:00,92.66,92.66,92.25,92.33,19119.0,92.2809,92.2809,91.8725,91.9522,19119.0
2024-12-31 15:15:00,92.28,92.54,92.26,92.53,14733.0,91.9024,92.1613,91.8825,92.1514,14733.0
2024-12-31 15:20:00,92.53,92.81,92.52,92.62,16868.0,92.1514,92.4302,92.1414,92.241,16868.0
2024-12-31 15:25:00,92.6,92.9,92.56,92.9,21546.0,92.2211,92.5199,92.1813,92.5199,21546.0
2024-12-31 15:30:00,92.9,92.94,92.6,92.69,27382.0,92.5199,92.5597,92.2211,92.3107,27382.0
2024-12-31 15:35:00,92.72,92.97,92.62,92.62,33131.0,92.3406,92.5896,92.241,92.241,33131.0
2024-12-31 15:40:00,92.6,92.71,92.52,92.59,12535.0,92.2211,92.3306,92.1414,92.2111,12535.0
2024-12-31 15:45:00,92.56,92.85,92.39,92.81,40386.0,92.1813,92.4701,92.012,92.4302,40386.0
2024-12-31 15:50:00,92.79,92.79,92.36,92.36,71011.0,92.4103,92.4103,91.9821,91.9821,71011.0
2024-12-31 15:55:00,92.36,92.6,92.17,92.53,206897.0,91.9821,92.2211,91.7929,92.1514,206897.0
2025-01-02 09:30:00,93.56,93.64,93.05,93.05,142674.0,93.1772,93.2568,92.6693,92.6693,142674.0
2025-01-02 09:35:00,93.06,93.07,92.62,92.63,88854.0,92.6792,92.6892,92.241,92.251,88854.0
2025-01-02 09:40:00,92.6,92.85,92.54,92.8,81584.0,92.2211,92.4701,92.1613,92.4203,81584.0
2025-01-02 09:45:00,92.87,93.28,92.82,93.28,58203.0,92.49,92.8983,92.4402,92.8983,58203.0
2025-01-02 09:50:00,93.34,93.74,93.17,93.73,51144.0,92.9581,93.3564,92.7888,93.3465,51144.0
2025-01-02 09:55:00,93.71,93.92,93.65,93.81,52262.0,93.3266,93.5357,93.2668,93.4261,52262.0
2025-01-02 10:00:00,93.85,93.93,93.7,93.93,25420.0,93.466,93.5457,93.3166,93.5457,25420.0
2025-01-02 10:05:00,93.94,94.11,93.77,93.92,37383.0,93.5556,93.7249,93.3863,93.5357,37383.0
2025-01-02 10:10:00,93.9,94.04,93.79,93.95,40084.0,93.5158,93.6552,93.4062,93.5656,40084.0
2025-01-02 10:15:00,93.93,94.03,93.59,93.59,11755.0,93.5457,93.6452,93.207,93.207,11755.0
2025-01-02 10:20:00,93.63,93.63,92.93,92.95,48782.0,93.2469,93.2469,92.5497,92.5697,48782.0
2025-01-02 10:25:00,93.06,93.26,92.91,93.05,25042.0,92.6792,92.8784,92.5298,92.6693,25042.0
2025-01-02 10:30:00,93.02,93.12,92.67,92.91,37766.0,92.6394,92.739,92.2908,92.5298,37766.0
2025-01-02 10:35:00,92.88,93.15,92.72,92.87,30019.0,92.5,92.7688,92.3406,92.49,30019.0
2025-01-02 10:40:00,92.93,92.94,92.6,92.83,34845.0,92.5497,92.5597,92.2211,92.4502,34845.0
2025-01-02 10:45:00,92.8,93.11,92.62,93.11,35280.0,92.4203,92.729,92.241,92.729,35280.0
2025-01-02 10:50:00,93.09,93.36,92.88,93.23,29519.0,92.7091,92.978,92.5,92.8485,29519.0
2025-01-02 10:55:00,93.25,93.26,92.88,93.01,11331.0,92.8684,92.8784,92.5,92.6294,11331.0
2025-01-02 11:00:00,93.01,93.01,92.26,92.36,45419.0,92.6294,92.6294,91.8825,91.9821,45419.0
2025-01-02 11:05:00,92.39,92.56,92.34,92.47,29368.0,92.012,92.1813,91.9622,92.0916,29368.0
2025-01-02 11:10:00,92.44,92.73,92.33,92.61,60324.0,92.0618,92.3506,91.9522,92.2311,60324.0
2025-01-02 11:15:00,92.62,92.81,92.52,92.81,9734.0,92.241,92.4302,92.1414,92.4302,9734.0
2025-01-02 11:20:00,92.79,93.0,92.49,92.93,15167.0,92.4103,92.6195,92.1115,92.5497,15167.0
2025-01-02 11:25:00,92.94,93.0,92.81,92.97,11458.0,92.5597,92.6195,92.4302,92.5896,11458.0
2025-01-02 11:30:00,92.95,93.05,92.85,93.01,10018.0,92.5697,92.6693,92.4701,92.6294,10018.0
2025-01-02 11:35:00,92.99,93.21,92.98,93.11,29199.0,92.6095,92.8286,92.5995,92.729,29199.0
2025-01-02 11:40:00,93.11,93.28,93.1,93.1,17020.0,92.729,92.8983,92.719,92.719,17020.0
2025-01-02 11:45:00,93.09,93.32,93.09,93.3,3162.0,92.7091,92.9381,92.7091,92.9182,3162.0
2025-01-02 11:50:00,93.3,93.36,92.93,93.03,23376.0,92.9182,92.978,92.5497,92.6493,23376.0
2025-01-02 11:55:00,93.06,93.13,93.01,93.08,4705.0,92.6792,92.7489,92.6294,92.6991,4705.0
2025-01-02 12:00:00,93.1,93.14,92.98,93.07,4504.0,92.719,92.7589,92.5995,92.6892,4504.0
2025-01-02 12:05:00,93.13,93.17,92.94,92.95,8799.0,92.7489,92.7888,92.5597,92.5697,8799.0
2025-01-02 12:10:00,93.06,93.32,93.0,93.23,17649.0,92.6792,92.9381,92.6195,92.8485,17649.0
2025-01-02 12:15:00,93.18,93.22,93.03,93.08,8653.0,92.7987,92.8386,92.6493,92.6991,8653.0
2025-01-02 12:20:00,92.95,92.95,92.62,92.63,15069.0,92.5697,92.5697,92.241,92.251,15069.0
2025-01-02 12:25:00,92.56,92.57,91.94,92.0,69709.0,92.1813,92.1912,91.5638,91.6236,69709.0
2025-01-02 12:30:00,91.98,91.98,91.67,91.72,68547.0,91.6036,91.6036,91.2949,91.3447,68547.0
2025-01-02 12:35:00,91.78,91.79,91.28,91.34,54280.0,91.4045,91.4144,90.9065,90.9663,54280.0
2025-01-02 12:40:00,91.31,91.44,91.07,91.26,242895.0,90.9364,91.0658,90.6974,90.8866,242895.0
2025-01-02 12:45:00,91.29,91.35,90.99,90.99,34641.0,90.9165,90.9762,90.6177,90.6177,34641.0
2025-01-02 12:50:00,90.99,91.45,90.9,91.28,43256.0,90.6177,91.0758,90.5281,90.9065,43256.0
2025-01-02 12:55:00,91.3,91.58,91.29,91.52,24817.0,90.9264,91.2053,90.9165,91.1455,24817.0
2025-01-02 13:00:00,91.5,91.5,91.0,91.12,43353.0,91.1256,91.1256,90.6276,90.7472,43353.0
2025-01-02 13:05:00,91.07,91.56,91.07,91.44,24142.0,90.6974,91.1854,90.6974,91.0658,24142.0
2025-01-02 13:10:00,91.37,91.37,91.08,91.13,17520.0,90.9961,90.9961,90.7073,90.7571,17520.0
2025-01-02 13:15:00,91.13,91.19,90.95,91.15,23611.0,90.7571,90.8169,90.5778,90.777,23611.0
2025-01-02 13:20:00,91.2,91.39,91.09,91.17,8374.0,90.8268,91.016,90.7173,90.7969,8374.0
2025-01-02 13:25:00,91.18,91.33,91.08,91.33,20498.0,90.8069,90.9563,90.7073,90.9563,20498.0
2025-01-02 13:30:00,91.3,91.3,90.83,90.87,25207.0,90.9264,90.9264,90.4583,90.4982,25207.0
2025-01-02 13:35:00,90.88,91.21,90.83,91.01,350591.0,90.5081,90.8368,90.4583,90.6376,350591.0
2025-01-02 13:40:00,90.99,91.33,90.91,91.32,45555.0,90.6177,90.9563,90.538,90.9463,45555.0
2025-01-02 13:45:00,91.31,91.31,90.93,90.96,9112.0,90.9364,90.9364,90.5579,90.5878,9112.0
2025-01-02 13:50:00,91.0,91.02,90.74,90.79,21171.0,90.6276,90.6476,90.3687,90.4185,21171.0
2025-01-02 13:55:00,90.93,91.21,90.87,91.18,6150.0,90.5579,90.8368,90.4982,90.8069,6150.0
2025-01-02 14:00:00,91.21,91.39,91.03,91.36,29009.0,90.8368,91.016,90.6575,90.9862,29009.0
2025-01-02 14:05:00,91.38,91.54,91.25,91.31,16272.0,91.0061,91.1654,90.8766,90.9364,16272.0
2025-01-02 14:10:00,91.33,91.41,91.24,91.26,35246.0,90.9563,91.036,90.8667,90.8866,35246.0
2025-01-02 14:15:00,91.27,91.4,91.2,91.33,8061.0,90.8965,91.026,90.8268,90.9563,8061.0
2025-01-02 14:20:00,91.33,91.52,91.3,91.52,15299.0,90.9563,91.1455,90.9264,91.1455,15299.0
2025-01-02 14:25:00,91.56,91.69,91.52,91.63,19098.0,91.1854,91.3148,91.1455,91.2551,19098.0
2025-01-02 14:30:00,91.6,91.61,91.41,91.48,11547.0,91.2252,91.2351,91.036,91.1057,11547.0
2025-01-02 14:35:00,91.44,91.5,91.28,91.49,10636.0,91.0658,91.1256,90.9065,91.1156,10636.0
2025-01-02 14:40:00,91.44,91.59,91.43,91.46,11341.0,91.0658,91.2152,91.0559,91.0858,11341.0
2025-01-02 14:45:00,91.49,91.79,91.29,91.64,67541.0,91.1156,91.4144,90.9165,91.265,67541.0
2025-01-02 14:50:00,91.68,91.85,91.61,91.73,36424.0,91.3049,91.4742,91.2351,91.3547,36424.0
2025-01-02 14:55:00,91.69,91.69,91.24,91.26,13207.0,91.3148,91.3148,90.8667,90.8866,13207.0
2025-01-02 15:00:00,91.28,91.82,91.28,91.8,29344.0,90.9065,91.4443,90.9065,91.4244,29344.0
2025-01-02 15:05:00,91.76,91.79,91.67,91.79,5457.0,91.3845,91.4144,91.2949,91.4144,5457.0
2025-01-02 15:10:00,91.75,92.06,91.75,91.96,17845.0,91.3746,91.6833,91.3746,91.5837,17845.0
2025-01-02 15:15:00,91.91,91.98,91.81,91.98,13930.0,91.5339,91.6036,91.4343,91.6036,13930.0
2025-01-02 15:20:00,91.99,92.1,91.89,91.99,23947.0,91.6136,91.7231,91.514,91.6136,23947.0
2025-01-02 15:25:00,92.02,92.07,91.97,92.0,14734.0,91.6435,91.6933,91.5937,91.6236,14734.0
2025-01-02 15:30:00,92.0,92.27,91.89,91.99,36024.0,91.6236,91.8924,91.514,91.6136,36024.0
2025-01-02 15:35:00,91.96,91.96,91.73,91.82,28982.0,91.5837,91.5837,91.3547,91.4443,28982.0
2025-01-02 15:40:00,91.84,91.95,91.81,91.94,21523.0,91.4642,91.5738,91.4343,91.5638,21523.0
2025-01-02 15:45:00,91.88,92.08,91.87,92.02,16352.0,91.504,91.7032,91.4941,91.6435,16352.0
2025-01-02 15:50:00,92.01,92.15,91.87,91.89,27416.0,91.6335,91.7729,91.4941,91.514,27416.0
2025-01-02 15:55:00,91.84,92.1,91.8,92.04,132220.0,91.4642,91.7231,91.4244,91.6634,132220.0
2025-01-03 09:30:00,92.93,93.25,92.78,93.11,91376.0,92.5497,92.8684,92.4004,92.729,91376.0
2025-01-03 09:35:00,93.1,93.54,92.96,93.5,25354.0,92.719,93.1572,92.5796,93.1174,25354.0
2025-01-03 09:40:00,93.52,93.55,93.42,93.5,40800.0,93.1373,93.1672,93.0377,93.1174,40800.0
2025-01-03 09:45:00,93.47,93.51,92.93,93.04,44024.0,93.0875,93.1274,92.5497,92.6593,44024.0
2025-01-03 09:50:00,93.03,93.13,92.72,92.94,40581.0,92.6493,92.7489,92.3406,92.5597,40581.0
2025-01-03 09:55:00,92.95,93.08,92.9,93.07,23273.0,92.5697,92.6991,92.5199,92.6892,23273.0
2025-01-03 10:00:00,93.08,93.44,92.92,93.42,58553.0,92.6991,93.0577,92.5398,93.0377,58553.0
2025-01-03 10:05:00,93.38,93.51,93.29,93.49,33505.0,92.9979,93.1274,92.9083,93.1075,33505.0
2025-01-03 10:10:00,93.46,93.49,93.0,93.15,22670.0,93.0776,93.1075,92.6195,92.7688,22670.0
2025-01-03 10:15:00,93.13,93.24,92.81,92.92,18266.0,92.7489,92.8585,92.4302,92.5398,18266.0
2025-01-03 10:20:00,92.95,93.06,92.59,93.05,32421.0,92.5697,92.6792,92.2111,92.6693,32421.0
2025-01-03 10:25:00,93.02,93.19,92.94,93.15,22495.0,92.6394,92.8087,92.5597,92.7688,22495.0
2025-01-03 10:30:00,93.11,93.24,92.94,93.24,8386.0,92.729,92.8585,92.5597,92.8585,8386.0
2025-01-03 10:35:00,93.17,93.42,93.16,93.23,17007.0,92.7888,93.0377,92.7788,92.8485,17007.0
2025-01-03 10:40:00,93.26,93.53,93.25,93.39,38736.0,92.8784,93.1473,92.8684,93.0079,38736.0
2025-01-03 10:45:00,93.38,93.47,93.31,93.34,6354.0,92.9979,93.0875,92.9282,92.9581,6354.0
2025-01-03 10:50:00,93.4,93.4,93.22,93.29,15532.0,93.0178,93.0178,92.8386,92.9083,15532.0
2025-01-03 10:55:00,93.31,93.47,93.24,93.45,7758.0,92.9282,93.0875,92.8585,93.0676,7758.0
2025-01-03 11:00:00,93.46,93.66,93.4,93.59,22852.0,93.0776,93.2768,93.0178,93.207,22852.0
2025-01-03 11:05:00,93.53,93.53,93.14,93.23,29271.0,93.1473,93.1473,92.7589,92.8485,29271.0
2025-01-03 11:10:00,93.26,93.27,93.13,93.23,15702.0,92.8784,92.8884,92.7489,92.8485,15702.0
2025-01-03 11:15:00,93.24,93.31,93.2,93.31,7023.0,92.8585,92.9282,92.8186,92.9282,7023.0
2025-01-03 11:20:00,93.4,93.45,93.28,93.39,9744.0,93.0178,93.0676,92.8983,93.0079,9744.0
2025-01-03 11:25:00,93.39,93.59,93.37,93.59,29492.0,93.0079,93.207,92.9879,93.207,29492.0
2025-01-03 11:30:00,93.58,93.79,93.57,93.77,15168.0,93.1971,93.4062,93.1871,93.3863,15168.0
2025-01-03 11:35:00,93.76,93.89,93.67,93.81,32724.0,93.3763,93.5058,93.2867,93.4261,32724.0
2025-01-03 11:40:00,93.82,93.95,93.82,93.94,11885.0,93.4361,93.5656,93.4361,93.5556,11885.0
2025-01-03 11:45:00,93.92,93.98,93.91,93.96,17067.0,93.5357,93.5954,93.5257,93.5755,17067.0
2025-01-03 11:50:00,93.97,94.01,93.92,93.96,32936.0,93.5855,93.6253,93.5357,93.5755,32936.0
2025-01-03 11:55:00,93.95,93.99,93.81,93.81,7087.0,93.5656,93.6054,93.4261,93.4261,7087.0
2025-01-03 12:00:00,93.83,93.95,93.83,93.94,5700.0,93.4461,93.5656,93.4461,93.5556,5700.0
2025-01-03 12:05:00,94.0,94.03,93.93,93.93,7923.0,93.6154,93.6452,93.5457,93.5457,7923.0
2025-01-03 12:10:00,93.92,93.97,93.81,93.81,2205.0,93.5357,93.5855,93.4261,93.4261,2205.0
2025-01-03 12:15:00,93.81,93.96,93.74,93.74,5337.0,93.4261,93.5755,93.3564,93.3564,5337.0
2025-01-03 12:20:00,93.78,93.84,93.72,93.83,10462.0,93.3963,93.456,93.3365,93.4461,10462.0
2025-01-03 12:25:00,93.91,93.95,93.73,93.73,12390.0,93.5257,93.5656,93.3465,93.3465,12390.0
2025-01-03 12:30:00,93.77,93.81,93.68,93.8,4247.0,93.3863,93.4261,93.2967,93.4162,4247.0
2025-01-03 12:35:00,93.78,93.82,93.77,93.81,4526.0,93.3963,93.4361,93.3863,93.4261,4526.0
2025-01-03 12:40:00,93.83,93.85,93.78,93.82,5161.0,93.4461,93.466,93.3963,93.4361,5161.0
2025-01-03 12:45:00,93.75,93.85,93.74,93.85,12540.0,93.3664,93.466,93.3564,93.466,12540.0
2025-01-03 12:50:00,93.85,93.92,93.84,93.9,18776.0,93.466,93.5357,93.456,93.5158,18776.0
2025-01-03 12:55:00,93.87,93.93,93.86,93.93,5617.0,93.4859,93.5457,93.4759,93.5457,5617.0
2025-01-03 13:00:00,93.92,93.92,93.78,93.84,6500.0,93.5357,93.5357,93.3963,93.456,6500.0
2025-01-03 13:05:00,93.84,93.93,93.84,93.93,5066.0,93.456,93.5457,93.456,93.5457,5066.0
2025-01-03 13:10:00,93.87,93.94,93.87,93.92,2750.0,93.4859,93.5556,93.4859,93.5357,2750.0
2025-01-03 13:15:00,93.93,93.98,93.9,93.98,1222.0,93.5457,93.5954,93.5158,93.5954,1222.0
2025-01-03 13:20:00,93.98,94.03,93.93,93.96,7479.0,93.5954,93.6452,93.5457,93.5755,7479.0
2025-01-03 13:25:00,93.97,94.17,93.97,94.17,5049.0,93.5855,93.7847,93.5855,93.7847,5049.0
2025-01-03 13:30:00,94.16,94.25,94.07,94.11,14104.0,93.7747,93.8643,93.6851,93.7249,14104.0
2025-01-03 13:35:00,94.14,94.27,94.11,94.26,18909.0,93.7548,93.8843,93.7249,93.8743,18909.0
2025-01-03 13:40:00,94.26,94.28,94.21,94.22,19590.0,93.8743,93.8942,93.8245,93.8345,19590.0
2025-01-03 13:45:00,94.22,94.26,94.22,94.26,4228.0,93.8345,93.8743,93.8345,93.8743,4228.0
2025-01-03 13:50:00,94.23,94.23,94.14,94.2,3550.0,93.8444,93.8444,93.7548,93.8145,3550.0
2025-01-03 13:55:00,94.22,94.23,94.06,94.14,47544.0,93.8345,93.8444,93.6751,93.7548,47544.0
2025-01-03 14:00:00,94.11,94.21,94.07,94.21,25183.0,93.7249,93.8245,93.6851,93.8245,25183.0
2025-01-03 14:05:00,94.21,94.29,94.19,94.27,19558.0,93.8245,93.9042,93.8046,93.8843,19558.0
2025-01-03 14:10:00,94.29,94.31,94.23,94.31,12012.0,93.9042,93.9241,93.8444,93.9241,12012.0
2025-01-03 14:15:00,94.28,94.38,94.28,94.37,105638.0,93.8942,93.9938,93.8942,93.9839,105638.0
2025-01-03 14:20:00,94.36,94.39,94.31,94.31,62326.0,93.9739,94.0038,93.9241,93.9241,62326.0
2025-01-03 14:25:00,94.31,94.36,94.27,94.35,3489.0,93.9241,93.9739,93.8843,93.9639,3489.0
2025-01-03 14:30:00,94.34,94.44,94.34,94.43,24827.0,93.954,94.0536,93.954,94.0436,24827.0
2025-01-03 14:35:00,94.43,94.5,94.42,94.5,6841.0,94.0436,94.1133,94.0336,94.1133,6841.0
2025-01-03 14:40:00,94.5,94.51,94.45,94.45,3697.0,94.1133,94.1233,94.0635,94.0635,3697.0
2025-01-03 14:45:00,94.42,94.49,94.42,94.43,2341.0,94.0336,94.1034,94.0336,94.0436,2341.0
2025-01-03 14:50:00,94.43,94.43,94.31,94.37,10840.0,94.0436,94.0436,93.9241,93.9839,10840.0
2025-01-03 14:55:00,94.37,94.38,94.32,94.37,4672.0,93.9839,93.9938,93.9341,93.9839,4672.0
2025-01-03 15:00:00,94.33,94.33,94.16,94.25,6110.0,93.944,93.944,93.7747,93.8643,6110.0
2025-01-03 15:05:00,94.2,94.31,94.18,94.27,123923.0,93.8145,93.9241,93.7946,93.8843,123923.0
2025-01-03 15:10:00,94.27,94.31,94.24,94.3,21323.0,93.8843,93.9241,93.8544,93.9141,21323.0
2025-01-03 15:15:00,94.3,94.31,94.29,94.29,2300.0,93.9141,93.9241,93.9042,93.9042,2300.0
2025-01-03 15:20:00,94.29,94.31,94.23,94.28,3250.0,93.9042,93.9241,93.8444,93.8942,3250.0
2025-01-03 15:25:00,94.26,94.33,94.25,94.31,70454.0,93.8743,93.944,93.8643,93.9241,70454.0
2025-01-03 15:30:00,94.28,94.3,94.14,94.22,34431.0,93.8942,93.9141,93.7548,93.8345,34431.0
2025-01-03 15:35:00,94.23,94.31,94.23,94.24,11689.0,93.8444,93.9241,93.8444,93.8544,11689.0
2025-01-03 15:40:00,94.25,94.26,94.18,94.18,66508.0,93.8643,93.8743,93.7946,93.7946,66508.0
2025-01-03 15:45:00,94.17,94.22,94.04,94.11,27450.0,93.7847,93.8345,93.6552,93.7249,27450.0
2025-01-03 15:50:00,94.11,94.2,94.04,94.14,33189.0,93.7249,93.8145,93.6552,93.7548,33189.0
2025-01-03 15:55:00,94.14,94.38,94.11,94.28,74175.0,93.7548,93.9938,93.7249,93.8942,74175.0
2025-01-06 09:30:00,95.64,95.93,95.56,95.83,169291.0,95.2487,95.5375,95.169,95.4379,169291.0
2025-01-06 09:35:00,95.86,95.9,95.64,95.74,31992.0,95.4678,95.5076,95.2487,95.3482,31992.0
2025-01-06 09:40:00,95.78,96.15,95.76,95.95,71939.0,95.3881,95.7566,95.3682,95.5574,71939.0
2025-01-06 09:45:00,95.99,96.27,95.99,96.21,53352.0,95.5972,95.8761,95.5972,95.8163,53352.0
2025-01-06 09:50:00,96.23,96.27,96.05,96.21,27725.0,95.8362,95.8761,95.657,95.8163,27725.0
2025-01-06 09:55:00,96.2,96.31,96.07,96.18,31615.0,95.8064,95.9159,95.6769,95.7864,31615.0
2025-01-06 10:00:00,96.22,96.32,96.15,96.32,20810.0,95.8263,95.9259,95.7566,95.9259,20810.0
2025-01-06 10:05:00,96.34,96.36,96.24,96.34,87760.0,95.9458,95.9657,95.8462,95.9458,87760.0
2025-01-06 10:10:00,96.43,96.49,96.14,96.46,80674.0,96.0354,96.0952,95.7466,96.0653,80674.0
2025-01-06 10:15:00,96.47,96.48,96.29,96.38,15885.0,96.0753,96.0852,95.896,95.9856,15885.0
2025-01-06 10:20:00,96.34,96.5,96.31,96.39,20844.0,95.9458,96.1051,95.9159,95.9956,20844.0
2025-01-06 10:25:00,96.4,96.54,96.37,96.51,13419.0,96.0055,96.145,95.9757,96.1151,13419.0
2025-01-06 10:30:00,96.53,96.53,96.36,96.39,22810.0,96.135,96.135,95.9657,95.9956,22810.0
2025-01-06 10:35:00,96.32,96.41,96.27,96.27,12678.0,95.9259,96.0155,95.8761,95.8761,12678.0
2025-01-06 10:40:00,96.34,96.4,96.32,96.38,8987.0,95.9458,96.0055,95.9259,95.9856,8987.0
2025-01-06 10:45:00,96.37,96.51,96.37,96.4,17399.0,95.9757,96.1151,95.9757,96.0055,17399.0
2025-01-06 10:50:00,96.44,96.61,96.4,96.57,15597.0,96.0454,96.2147,96.0055,96.1749,15597.0
2025-01-06 10:55:00,96.54,96.62,96.49,96.5,12381.0,96.145,96.2246,96.0952,96.1051,12381.0
2025-01-06 11:00:00,96.56,96.56,96.41,96.51,9250.0,96.1649,96.1649,96.0155,96.1151,9250.0
2025-01-06 11:05:00,96.5,96.53,96.45,96.52,18251.0,96.1051,96.135,96.0553,96.1251,18251.0
2025-01-06 11:10:00,96.52,96.6,96.52,96.6,15421.0,96.1251,96.2047,96.1251,96.2047,15421.0
2025-01-06 11:15:00,96.54,96.65,96.53,96.63,16705.0,96.145,96.2545,96.135,96.2346,16705.0
2025-01-06 11:20:00,96.64,96.69,96.58,96.6,5820.0,96.2446,96.2944,96.1848,96.2047,5820.0
2025-01-06 11:25:00,96.57,96.71,96.54,96.71,4375.0,96.1749,96.3143,96.145,96.3143,4375.0
2025-01-06 11:30:00,96.71,96.77,96.67,96.67,13182.0,96.3143,96.374,96.2744,96.2744,13182.0
2025-01-06 11:35:00,96.7,96.76,96.67,96.75,33121.0,96.3043,96.3641,96.2744,96.3541,33121.0
2025-01-06 11:40:00,96.76,96.76,96.68,96.7,11513.0,96.3641,96.3641,96.2844,96.3043,11513.0
2025-01-06 11:45:00,96.63,96.67,96.61,96.63,4083.0,96.2346,96.2744,96.2147,96.2346,4083.0
2025-01-06 11:50:00,96.67,96.71,96.66,96.71,3861.0,96.2744,96.3143,96.2645,96.3143,3861.0
2025-01-06 11:55:00,96.71,96.73,96.68,96.72,16711.0,96.3143,96.3342,96.2844,96.3242,16711.0
2025-01-06 12:00:00,96.65,96.66,96.57,96.61,12141.0,96.2545,96.2645,96.1749,96.2147,12141.0
2025-01-06 12:05:00,96.64,96.68,96.56,96.68,3229.0,96.2446,96.2844,96.1649,96.2844,3229.0
2025-01-06 12:10:00,96.63,96.63,96.48,96.51,5941.0,96.2346,96.2346,96.0852,96.1151,5941.0
2025-01-06 12:15:00,96.51,96.58,96.46,96.46,3471.0,96.1151,96.1848,96.0653,96.0653,3471.0
2025-01-06 12:20:00,96.48,96.51,96.43,96.46,6605.0,96.0852,96.1151,96.0354,96.0653,6605.0
2025-01-06 12:25:00,96.44,96.46,96.34,96.42,15277.0,96.0454,96.0653,95.9458,96.0255,15277.0
2025-01-06 12:30:00,96.4,96.45,96.33,96.43,6131.0,96.0055,96.0553,95.9358,96.0354,6131.0
2025-01-06 12:35:00,96.43,96.45,96.31,96.31,2250.0,96.0354,96.0553,95.9159,95.9159,2250.0
2025-01-06 12:40:00,96.3,96.3,96.16,96.26,12167.0,95.906,95.906,95.7665,95.8661,12167.0
2025-01-06 12:45:00,96.18,96.24,96.13,96.18,13286.0,95.7864,95.8462,95.7367,95.7864,13286.0
2025-01-06 12:50:00,96.19,96.24,96.05,96.19,22957.0,95.7964,95.8462,95.657,95.7964,22957.0
2025-01-06 12:55:00,96.18,96.18,96.05,96.17,3458.0,95.7864,95.7864,95.657,95.7765,3458.0
2025-01-06 13:00:00,96.14,96.16,95.78,96.0,19299.0,95.7466,95.7665,95.3881,95.6072,19299.0
2025-01-06 13:05:00,96.0,96.01,95.89,95.96,7919.0,95.6072,95.6171,95.4976,95.5673,7919.0
2025-01-06 13:10:00,95.96,96.01,95.94,96.0,3134.0,95.5673,95.6171,95.5474,95.6072,3134.0
2025-01-06 13:15:00,95.99,95.99,95.86,95.94,3488.0,95.5972,95.5972,95.4678,95.5474,3488.0
2025-01-06 13:20:00,95.95,96.07,95.89,95.99,10718.0,95.5574,95.6769,95.4976,95.5972,10718.0
2025-01-06 13:25:00,96.02,96.02,95.98,95.98,1350.0,95.6271,95.6271,95.5873,95.5873,1350.0
2025-01-06 13:30:00,96.03,96.04,95.83,95.87,11221.0,95.6371,95.647,95.4379,95.4777,11221.0
2025-01-06 13:35:00,95.89,95.92,95.81,95.81,2719.0,95.4976,95.5275,95.418,95.418,2719.0
2025-01-06 13:40:00,95.87,95.87,95.7,95.74,15689.0,95.4777,95.4777,95.3084,95.3482,15689.0
2025-01-06 13:45:00,95.74,95.76,95.47,95.49,30255.0,95.3482,95.3682,95.0794,95.0993,30255.0
2025-01-06 13:50:00,95.52,95.69,95.52,95.65,26999.0,95.1291,95.2985,95.1291,95.2586,26999.0
2025-01-06 13:55:00,95.66,95.68,95.44,95.47,8625.0,95.2686,95.2885,95.0495,95.0794,8625.0
2025-01-06 14:00:00,95.51,95.51,95.23,95.23,27006.0,95.1192,95.1192,94.8403,94.8403,27006.0
2025-01-06 14:05:00,95.33,95.43,95.32,95.41,17566.0,94.9399,95.0395,94.93,95.0196,17566.0
2025-01-06 14:10:00,95.34,95.44,95.28,95.43,9982.0,94.9499,95.0495,94.8901,95.0395,9982.0
2025-01-06 14:15:00,95.4,95.53,95.4,95.46,15216.0,95.0096,95.1391,95.0096,95.0694,15216.0
2025-01-06 14:20:00,95.49,95.5,95.42,95.46,4931.0,95.0993,95.1092,95.0296,95.0694,4931.0
2025-01-06 14:25:00,95.49,95.5,95.4,95.4,4704.0,95.0993,95.1092,95.0096,95.0096,4704.0
2025-01-06 14:30:00,95.33,95.44,95.32,95.35,22234.0,94.9399,95.0495,94.93,94.9598,22234.0
2025-01-06 14:35:00,95.33,95.36,95.26,95.31,7150.0,94.9399,94.9698,94.8702,94.92,7150.0
2025-01-06 14:40:00,95.32,95.34,95.23,95.33,4389.0,94.93,94.9499,94.8403,94.9399,4389.0
2025-01-06 14:45:00,95.33,95.45,95.29,95.43,16192.0,94.9399,95.0594,94.9001,95.0395,16192.0
2025-01-06 14:50:00,95.4,95.4,95.23,95.31,4445.0,95.0096,95.0096,94.8403,94.92,4445.0
2025-01-06 14:55:00,95.3,95.3,95.04,95.05,32395.0,94.91,94.91,94.6511,94.6611,32395.0
2025-01-06 15:00:00,95.02,95.21,94.97,95.21,45690.0,94.6312,94.8204,94.5814,94.8204,45690.0
2025-01-06 15:05:00,95.18,95.22,95.1,95.18,4063.0,94.7905,94.8304,94.7109,94.7905,4063.0
2025-01-06 15:10:00,95.12,95.19,95.07,95.15,9104.0,94.7308,94.8005,94.681,94.7607,9104.0
2025-01-06 15:15:00,95.08,95.15,95.05,95.12,59069.0,94.6909,94.7607,94.6611,94.7308,59069.0
2025-01-06 15:20:00,95.13,95.34,95.05,95.34,15063.0,94.7407,94.9499,94.6611,94.9499,15063.0
2025-01-06 15:25:00,95.31,95.32,95.23,95.28,13745.0,94.92,94.93,94.8403,94.8901,13745.0
2025-01-06 15:30:00,95.32,95.4,95.27,95.28,8667.0,94.93,95.0096,94.8802,94.8901,8667.0
2025-01-06 15:35:00,95.3,95.39,95.18,95.18,10890.0,94.91,94.9997,94.7905,94.7905,10890.0
2025-01-06 15:40:00,95.19,95.23,95.12,95.13,18611.0,94.8005,94.8403,94.7308,94.7407,18611.0
2025-01-06 15:45:00,95.14,95.14,94.85,94.87,23823.0,94.7507,94.7507,94.4619,94.4818,23823.0
2025-01-06 15:50:00,94.85,95.25,94.83,95.18,49802.0,94.4619,94.8603,94.442,94.7905,49802.0
2025-01-06 15:55:00,95.18,95.43,95.1,95.39,120086.0,94.7905,95.0395,94.7109,94.9997,120086.0
2025-01-07 09:30:00,96.04,96.11,95.88,95.9,93183.0,95.647,95.7167,95.4877,95.5076,93183.0
2025-01-07 09:35:00,95.84,95.92,95.65,95.65,21182.0,95.4478,95.5275,95.2586,95.2586,21182.0
2025-01-07 09:40:00,95.6,95.87,95.6,95.87,19870.0,95.2088,95.4777,95.2088,95.4777,19870.0
2025-01-07 09:45:00,95.89,95.99,95.79,95.79,17227.0,95.4976,95.5972,95.398,95.398,17227.0
2025-01-07 09:50:00,95.8,95.99,95.76,95.83,16089.0,95.408,95.5972,95.3682,95.4379,16089.0
2025-01-07 09:55:00,95.85,95.9,95.65,95.71,16903.0,95.4578,95.5076,95.2586,95.3184,16903.0
2025-01-07 10:00:00,95.63,95.64,94.83,94.83,89004.0,95.2387,95.2487,94.442,94.442,89004.0
2025-01-07 10:05:00,94.84,94.97,94.57,94.65,61264.0,94.4519,94.5814,94.183,94.2627,61264.0
2025-01-07 10:10:00,94.6,94.81,94.52,94.59,40963.0,94.2129,94.4221,94.1332,94.203,40963.0
2025-01-07 10:15:00,94.61,94.63,94.31,94.57,66939.0,94.2229,94.2428,93.9241,94.183,66939.0
2025-01-07 10:20:00,94.58,94.93,94.58,94.89,35998.0,94.193,94.5416,94.193,94.5017,35998.0
2025-01-07 10:25:00,94.97,95.09,94.82,94.83,37089.0,94.5814,94.7009,94.432,94.442,37089.0
2025-01-07 10:30:00,94.73,94.83,94.32,94.46,23846.0,94.3424,94.442,93.9341,94.0735,23846.0
2025-01-07 10:35:00,94.44,94.59,93.88,93.94,55455.0,94.0536,94.203,93.4959,93.5556,55455.0
2025-01-07 10:40:00,93.95,94.07,93.9,94.05,40342.0,93.5656,93.6851,93.5158,93.6652,40342.0
2025-01-07 10:45:00,94.0,94.03,93.75,93.93,57561.0,93.6154,93.6452,93.3664,93.5457,57561.0
2025-01-07 10:50:00,93.99,94.34,93.94,94.22,57970.0,93.6054,93.954,93.5556,93.8345,57970.0
2025-01-07 10:55:00,94.23,94.76,94.22,94.76,47002.0,93.8444,94.3723,93.8345,94.3723,47002.0
2025-01-07 11:00:00,94.74,94.81,94.63,94.74,20188.0,94.3523,94.4221,94.2428,94.3523,20188.0
2025-01-07 11:05:00,94.74,94.74,94.51,94.74,13023.0,94.3523,94.3523,94.1233,94.3523,13023.0
2025-01-07 11:10:00,94.65,94.66,94.37,94.46,22922.0,94.2627,94.2727,93.9839,94.0735,22922.0
2025-01-07 11:15:00,94.4,94.54,94.33,94.45,23526.0,94.0137,94.1532,93.944,94.0635,23526.0
2025-01-07 11:20:00,94.49,94.55,94.46,94.49,6906.0,94.1034,94.1631,94.0735,94.1034,6906.0
2025-01-07 11:25:00,94.48,94.72,94.46,94.63,8316.0,94.0934,94.3324,94.0735,94.2428,8316.0
2025-01-07 11:30:00,94.66,94.67,94.3,94.34,10360.0,94.2727,94.2826,93.9141,93.954,10360.0
2025-01-07 11:35:00,94.32,94.5,94.13,94.49,6121.0,93.9341,94.1133,93.7448,94.1034,6121.0
2025-01-07 11:40:00,94.56,94.69,94.35,94.36,8670.0,94.1731,94.3025,93.9639,93.9739,8670.0
2025-01-07 11:45:00,94.39,94.44,94.39,94.4,1662.0,94.0038,94.0536,94.0038,94.0137,1662.0
2025-01-07 11:50:00,94.3,94.3,93.95,93.95,12350.0,93.9141,93.9141,93.5656,93.5656,12350.0
2025-01-07 11:55:00,94.02,94.02,93.81,93.89,31055.0,93.6353,93.6353,93.4261,93.5058,31055.0
2025-01-07 12:00:00,93.97,94.05,93.9,93.9,12897.0,93.5855,93.6652,93.5158,93.5158,12897.0
2025-01-07 12:05:00,93.93,93.96,93.82,93.93,7925.0,93.5457,93.5755,93.4361,93.5457,7925.0
2025-01-07 12:10:00,93.88,94.04,93.8,94.02,4505.0,93.4959,93.6552,93.4162,93.6353,4505.0
2025-01-07 12:15:00,94.07,94.18,94.03,94.14,7805.0,93.6851,93.7946,93.6452,93.7548,7805.0
2025-01-07 12:20:00,94.13,94.13,93.89,93.92,7558.0,93.7448,93.7448,93.5058,93.5357,7558.0
2025-01-07 12:25:00,93.92,93.92,93.75,93.81,6865.0,93.5357,93.5357,93.3664,93.4261,6865.0
2025-01-07 12:30:00,93.87,94.12,93.86,94.11,7106.0,93.4859,93.7349,93.4759,93.7249,7106.0
2025-01-07 12:35:00,94.05,94.05,93.8,93.88,11807.0,93.6652,93.6652,93.4162,93.4959,11807.0
2025-01-07 12:40:00,93.85,93.88,93.73,93.77,11607.0,93.466,93.4959,93.3465,93.3863,11607.0
2025-01-07 12:45:00,93.7,93.72,93.6,93.64,16604.0,93.3166,93.3365,93.217,93.2568,16604.0
2025-01-07 12:50:00,93.63,93.7,93.55,93.7,26320.0,93.2469,93.3166,93.1672,93.3166,26320.0
2025-01-07 12:55:00,93.7,93.95,93.7,93.95,4383.0,93.3166,93.5656,93.3166,93.5656,4383.0
2025-01-07 13:00:00,93.93,94.09,93.93,94.03,4474.0,93.5457,93.705,93.5457,93.6452,4474.0
2025-01-07 13:05:00,94.07,94.25,94.01,94.23,11873.0,93.6851,93.8643,93.6253,93.8444,11873.0
2025-01-07 13:10:00,94.23,94.25,94.15,94.22,35159.0,93.8444,93.8643,93.7648,93.8345,35159.0
2025-01-07 13:15:00,94.2,94.31,94.13,94.27,4397.0,93.8145,93.9241,93.7448,93.8843,4397.0
2025-01-07 13:20:00,94.27,94.35,94.26,94.3,3430.0,93.8843,93.9639,93.8743,93.9141,3430.0
2025-01-07 13:25:00,94.31,94.42,94.31,94.36,39947.0,93.9241,94.0336,93.9241,93.9739,39947.0
2025-01-07 13:30:00,94.29,94.32,94.21,94.27,11880.0,93.9042,93.9341,93.8245,93.8843,11880.0
2025-01-07 13:35:00,94.25,94.25,94.05,94.11,13553.0,93.8643,93.8643,93.6652,93.7249,13553.0
2025-01-07 13:40:00,94.11,94.11,93.89,93.96,6130.0,93.7249,93.7249,93.5058,93.5755,6130.0
2025-01-07 13:45:00,94.0,94.05,93.99,94.0,12465.0,93.6154,93.6652,93.6054,93.6154,12465.0
2025-01-07 13:50:00,94.03,94.03,94.03,94.03,100.0,93.6452,93.6452,93.6452,93.6452,100.0
2025-01-07 13:55:00,93.97,93.98,93.93,93.97,13040.0,93.5855,93.5954,93.5457,93.5855,13040.0
2025-01-07 14:00:00,93.92,94.08,93.92,93.99,14268.0,93.5357,93.695,93.5357,93.6054,14268.0
2025-01-07 14:05:00,94.01,94.07,94.01,94.07,6125.0,93.6253,93.6851,93.6253,93.6851,6125.0
2025-01-07 14:10:00,94.13,94.14,94.02,94.02,5456.0,93.7448,93.7548,93.6353,93.6353,5456.0
2025-01-07 14:15:00,94.0,94.0,93.94,93.95,4116.0,93.6154,93.6154,93.5556,93.5656,4116.0
2025-01-07 14:20:00,93.91,93.93,93.89,93.89,2500.0,93.5257,93.5457,93.5058,93.5058,2500.0
2025-01-07 14:25:00,93.95,94.03,93.94,94.02,6478.0,93.5656,93.6452,93.5556,93.6353,6478.0
2025-01-07 14:30:00,93.97,93.97,93.82,93.84,4000.0,93.5855,93.5855,93.4361,93.456,4000.0
2025-01-07 14:35:00,93.86,93.86,93.68,93.69,16534.0,93.4759,93.4759,93.2967,93.3066,16534.0
2025-01-07 14:40:00,93.69,93.85,93.63,93.84,16457.0,93.3066,93.466,93.2469,93.456,16457.0
2025-01-07 14:45:00,93.86,93.92,93.67,93.67,3989.0,93.4759,93.5357,93.2867,93.2867,3989.0
2025-01-07 14:50:00,93.67,93.78,93.67,93.69,12020.0,93.2867,93.3963,93.2867,93.3066,12020.0
2025-01-07 14:55:00,93.7,93.7,93.64,93.66,5564.0,93.3166,93.3166,93.2568,93.2768,5564.0
2025-01-07 15:00:00,93.67,93.67,93.43,93.51,23048.0,93.2867,93.2867,93.0477,93.1274,23048.0
2025-01-07 15:05:00,93.52,93.58,93.38,93.4,25999.0,93.1373,93.1971,92.9979,93.0178,25999.0
2025-01-07 15:10:00,93.36,93.37,93.23,93.29,43826.0,92.978,92.9879,92.8485,92.9083,43826.0
2025-01-07 15:15:00,93.31,93.36,93.17,93.19,21026.0,92.9282,92.978,92.7888,92.8087,21026.0
2025-01-07 15:20:00,93.15,93.15,92.94,92.97,49756.0,92.7688,92.7688,92.5597,92.5896,49756.0
2025-01-07 15:25:00,92.97,93.08,92.94,92.98,91024.0,92.5896,92.6991,92.5597,92.5995,91024.0
2025-01-07 15:30:00,92.97,93.06,92.79,92.79,51307.0,92.5896,92.6792,92.4103,92.4103,51307.0
2025-01-07 15:35:00,92.81,92.94,92.62,92.93,65272.0,92.4302,92.5597,92.241,92.5497,65272.0
2025-01-07 15:40:00,92.93,93.15,92.93,92.97,94101.0,92.5497,92.7688,92.5497,92.5896,94101.0
2025-01-07 15:45:00,92.97,93.09,92.84,93.06,19108.0,92.5896,92.7091,92.4601,92.6792,19108.0
2025-01-07 15:50:00,93.04,93.21,92.98,93.16,46642.0,92.6593,92.8286,92.5995,92.7788,46642.0
2025-01-07 15:55:00,93.18,93.28,93.16,93.24,120155.0,92.7987,92.8983,92.7788,92.8585,120155.0
2025-01-08 09:30:00,93.23,93.23,92.81,93.06,72889.0,92.8485,92.8485,92.4302,92.6792,72889.0
2025-01-08 09:35:00,93.06,93.13,92.8,92.8,25297.0,92.6792,92.7489,92.4203,92.4203,25297.0
2025-01-08 09:40:00,92.76,93.03,92.75,92.88,38752.0,92.3804,92.6493,92.3705,92.5,38752.0
2025-01-08 09:45:00,92.93,93.02,92.65,92.94,74510.0,92.5497,92.6394,92.2709,92.5597,74510.0
2025-01-08 09:50:00,93.0,93.09,92.55,92.69,93846.0,92.6195,92.7091,92.1713,92.3107,93846.0
2025-01-08 09:55:00,92.72,92.9,92.64,92.78,13354.0,92.3406,92.5199,92.2609,92.4004,13354.0
2025-01-08 10:00:00,92.76,93.19,92.75,93.14,41230.0,92.3804,92.8087,92.3705,92.7589,41230.0
2025-01-08 10:05:00,93.08,93.15,93.0,93.05,14443.0,92.6991,92.7688,92.6195,92.6693,14443.0
2025-01-08 10:10:00,93.11,93.19,92.47,92.55,63646.0,92.729,92.8087,92.0916,92.1713,63646.0
2025-01-08 10:15:00,92.51,92.69,92.37,92.63,29869.0,92.1315,92.3107,91.992,92.251,29869.0
2025-01-08 10:20:00,92.63,92.73,92.34,92.68,45693.0,92.251,92.3506,91.9622,92.3008,45693.0
2025-01-08 10:25:00,92.73,92.75,92.45,92.47,43690.0,92.3506,92.3705,92.0717,92.0916,43690.0
2025-01-08 10:30:00,92.5,92.67,92.49,92.66,49860.0,92.1215,92.2908,92.1115,92.2809,49860.0
2025-01-08 10:35:00,92.66,93.01,92.66,92.76,18869.0,92.2809,92.6294,92.2809,92.3804,18869.0
2025-01-08 10:40:00,92.79,92.86,92.68,92.69,11013.0,92.4103,92.48,92.3008,92.3107,11013.0
2025-01-08 10:45:00,92.72,92.79,92.61,92.79,11432.0,92.3406,92.4103,92.2311,92.4103,11432.0
2025-01-08 10:50:00,92.86,93.13,92.86,93.04,11900.0,92.48,92.7489,92.48,92.6593,11900.0
2025-01-08 10:55:00,93.07,93.13,93.0,93.13,14546.0,92.6892,92.7489,92.6195,92.7489,14546.0
2025-01-08 11:00:00,93.09,93.11,92.91,92.95,13588.0,92.7091,92.729,92.5298,92.5697,13588.0
2025-01-08 11:05:00,92.85,93.0,92.73,92.98,9542.0,92.4701,92.6195,92.3506,92.5995,9542.0
2025-01-08 11:10:00,93.02,93.1,93.0,93.0,12259.0,92.6394,92.719,92.6195,92.6195,12259.0
2025-01-08 11:15:00,93.03,93.04,92.89,93.01,9131.0,92.6493,92.6593,92.5099,92.6294,9131.0
2025-01-08 11:20:00,93.12,93.21,93.11,93.13,5292.0,92.739,92.8286,92.729,92.7489,5292.0
2025-01-08 11:25:00,93.11,93.11,93.0,93.0,1007.0,92.729,92.729,92.6195,92.6195,1007.0
2025-01-08 11:30:00,93.05,93.2,93.04,93.16,2615.0,92.6693,92.8186,92.6593,92.7788,2615.0
2025-01-08 11:35:00,93.18,93.46,93.17,93.43,32250.0,92.7987,93.0776,92.7888,93.0477,32250.0
2025-01-08 11:40:00,93.44,93.58,93.37,93.5,13152.0,93.0577,93.1971,92.9879,93.1174,13152.0
2025-01-08 11:45:00,93.53,93.53,93.45,93.48,20629.0,93.1473,93.1473,93.0676,93.0975,20629.0
2025-01-08 11:50:00,93.46,93.46,93.41,93.45,1324.0,93.0776,93.0776,93.0278,93.0676,1324.0
2025-01-08 11:55:00,93.36,93.48,93.36,93.42,5477.0,92.978,93.0975,92.978,93.0377,5477.0
2025-01-08 12:00:00,93.43,93.43,93.15,93.16,8806.0,93.0477,93.0477,92.7688,92.7788,8806.0
2025-01-08 12:05:00,93.13,93.13,92.95,92.98,4357.0,92.7489,92.7489,92.5697,92.5995,4357.0
2025-01-08 12:10:00,93.0,93.0,92.74,92.76,10578.0,92.6195,92.6195,92.3605,92.3804,10578.0
2025-01-08 12:15:00,92.79,92.79,92.7,92.7,3468.0,92.4103,92.4103,92.3207,92.3207,3468.0
2025-01-08 12:20:00,92.8,92.82,92.51,92.58,6913.0,92.4203,92.4402,92.1315,92.2012,6913.0
2025-01-08 12:25:00,92.61,92.62,92.18,92.22,23098.0,92.2311,92.241,91.8028,91.8427,23098.0
2025-01-08 12:30:00,92.24,92.39,92.08,92.29,20542.0,91.8626,92.012,91.7032,91.9124,20542.0
2025-01-08 12:35:00,92.31,92.37,92.21,92.26,10764.0,91.9323,91.992,91.8327,91.8825,10764.0
2025-01-08 12:40:00,92.2,92.5,92.2,92.49,17936.0,91.8227,92.1215,91.8227,92.1115,17936.0
2025-01-08 12:45:00,92.48,92.53,92.34,92.34,6526.0,92.1016,92.1514,91.9622,91.9622,6526.0
2025-01-08 12:50:00,92.46,92.61,92.4,92.55,5043.0,92.0817,92.2311,92.0219,92.1713,5043.0
2025-01-08 12:55:00,92.56,92.73,92.54,92.72,6704.0,92.1813,92.3506,92.1613,92.3406,6704.0
2025-01-08 13:00:00,92.67,93.09,92.67,93.02,20108.0,92.2908,92.7091,92.2908,92.6394,20108.0
2025-01-08 13:05:00,93.02,93.11,92.9,93.01,18646.0,92.6394,92.729,92.5199,92.6294,18646.0
2025-01-08 13:10:00,93.02,93.12,92.98,93.0,8250.0,92.6394,92.739,92.5995,92.6195,8250.0
2025-01-08 13:15:00,93.04,93.19,93.04,93.14,22668.0,92.6593,92.8087,92.6593,92.7589,22668.0
2025-01-08 13:20:00,93.13,93.2,93.02,93.19,11904.0,92.7489,92.8186,92.6394,92.8087,11904.0
2025-01-08 13:25:00,93.19,93.47,93.19,93.35,27191.0,92.8087,93.0875,92.8087,92.968,27191.0
2025-01-08 13:30:00,93.32,93.34,93.21,93.25,13676.0,92.9381,92.9581,92.8286,92.8684,13676.0
2025-01-08 13:35:00,93.29,93.43,93.27,93.43,8463.0,92.9083,93.0477,92.8884,93.0477,8463.0
2025-01-08 13:40:00,93.35,93.36,93.25,93.36,17273.0,92.968,92.978,92.8684,92.978,17273.0
2025-01-08 13:45:00,93.36,93.36,93.1,93.1,34804.0,92.978,92.978,92.719,92.719,34804.0
2025-01-08 13:50:00,93.11,93.11,92.66,92.71,19853.0,92.729,92.729,92.2809,92.3306,19853.0
2025-01-08 13:55:00,92.72,92.95,92.71,92.94,21747.0,92.3406,92.5697,92.3306,92.5597,21747.0
2025-01-08 14:00:00,92.95,92.95,92.72,92.9,120495.0,92.5697,92.5697,92.3406,92.5199,120495.0
2025-01-08 14:05:00,92.91,93.44,92.91,93.44,77917.0,92.5298,93.0577,92.5298,93.0577,77917.0
2025-01-08 14:10:00,93.44,93.46,93.01,93.01,50130.0,93.0577,93.0776,92.6294,92.6294,50130.0
2025-01-08 14:15:00,93.04,93.38,93.04,93.38,19300.0,92.6593,92.9979,92.6593,92.9979,19300.0
2025-01-08 14:20:00,93.37,93.64,93.35,93.55,29715.0,92.9879,93.2568,92.968,93.1672,29715.0
2025-01-08 14:25:00,93.5,93.79,93.45,93.71,60794.0,93.1174,93.4062,93.0676,93.3266,60794.0
2025-01-08 14:30:00,93.65,93.65,93.33,93.35,30346.0,93.2668,93.2668,92.9481,92.968,30346.0
2025-01-08 14:35:00,93.35,93.4,93.2,93.21,26739.0,92.968,93.0178,92.8186,92.8286,26739.0
2025-01-08 14:40:00,93.17,93.26,93.04,93.1,117210.0,92.7888,92.8784,92.6593,92.719,117210.0
2025-01-08 14:45:00,93.12,93.26,93.1,93.19,7500.0,92.739,92.8784,92.719,92.8087,7500.0
2025-01-08 14:50:00,93.24,93.27,93.12,93.12,6183.0,92.8585,92.8884,92.739,92.739,6183.0
2025-01-08 14:55:00,93.09,93.2,93.04,93.15,19534.0,92.7091,92.8186,92.6593,92.7688,19534.0
2025-01-08 15:00:00,93.15,93.28,93.12,93.21,21350.0,92.7688,92.8983,92.739,92.8286,21350.0
2025-01-08 15:05:00,93.3,93.3,93.1,93.11,19228.0,92.9182,92.9182,92.719,92.729,19228.0
2025-01-08 15:10:00,93.15,93.21,92.95,92.96,29981.0,92.7688,92.8286,92.5697,92.5796,29981.0
2025-01-08 15:15:00,92.99,93.25,92.99,93.25,29426.0,92.6095,92.8684,92.6095,92.8684,29426.0
2025-01-08 15:20:00,93.25,93.35,93.23,93.32,16286.0,92.8684,92.968,92.8485,92.9381,16286.0
2025-01-08 15:25:00,93.31,93.39,93.22,93.34,3660.0,92.9282,93.0079,92.8386,92.9581,3660.0
2025-01-08 15:30:00,93.35,93.38,93.19,93.21,4750.0,92.968,92.9979,92.8087,92.8286,4750.0
2025-01-08 15:35:00,93.14,93.23,93.09,93.09,7383.0,92.7589,92.8485,92.7091,92.7091,7383.0
2025-01-08 15:40:00,93.12,93.3,93.12,93.27,29375.0,92.739,92.9182,92.739,92.8884,29375.0
2025-01-08 15:45:00,93.25,93.3,93.2,93.27,12447.0,92.8684,92.9182,92.8186,92.8884,12447.0
2025-01-08 15:50:00,93.28,93.45,93.27,93.41,34876.0,92.8983,93.0676,92.8884,93.0278,34876.0
2025-01-08 15:55:00,93.4,93.54,93.33,93.4,124386.0,93.0178,93.1572,92.9481,93.0178,124386.0
2025-01-10 09:30:00,92.26,92.29,91.71,92.0,110606.0,91.8825,91.9124,91.3347,91.6236,110606.0
2025-01-10 09:35:00,92.03,92.14,91.54,91.67,81222.0,91.6534,91.763,91.1654,91.2949,81222.0
2025-01-10 09:40:00,91.62,91.83,91.48,91.83,40278.0,91.2451,91.4542,91.1057,91.4542,40278.0
2025-01-10 09:45:00,91.83,91.89,91.18,91.3,76924.0,91.4542,91.514,90.8069,90.9264,76924.0
2025-01-10 09:50:00,91.26,91.4,91.13,91.19,40872.0,90.8866,91.026,90.7571,90.8169,40872.0
2025-01-10 09:55:00,91.23,91.36,91.2,91.34,54529.0,90.8567,90.9862,90.8268,90.9663,54529.0
2025-01-10 10:00:00,91.33,91.33,90.32,90.48,1212041.0,90.9563,90.9563,89.9504,90.1098,1212041.0
2025-01-10 10:05:00,90.47,90.61,90.23,90.29,159087.0,90.0998,90.2392,89.8608,89.9205,159087.0
2025-01-10 10:10:00,90.33,90.42,90.13,90.29,668835.0,89.9604,90.05,89.7612,89.9205,668835.0
2025-01-10 10:15:00,90.27,90.67,90.26,90.52,196362.0,89.9006,90.299,89.8907,90.1496,196362.0
2025-01-10 10:20:00,90.5,90.9,90.5,90.87,47982.0,90.1297,90.5281,90.1297,90.4982,47982.0
2025-01-10 10:25:00,90.88,91.02,90.73,90.95,40120.0,90.5081,90.6476,90.3587,90.5778,40120.0
2025-01-10 10:30:00,90.98,91.18,90.88,91.08,34487.0,90.6077,90.8069,90.5081,90.7073,34487.0
2025-01-10 10:35:00,91.03,91.27,90.98,91.25,24814.0,90.6575,90.8965,90.6077,90.8766,24814.0
2025-01-10 10:40:00,91.15,91.19,90.97,91.01,26883.0,90.777,90.8169,90.5978,90.6376,26883.0
2025-01-10 10:45:00,91.03,91.41,90.97,91.32,35421.0,90.6575,91.036,90.5978,90.9463,35421.0
2025-01-10 10:50:00,91.28,91.29,90.78,90.89,33448.0,90.9065,90.9165,90.4085,90.5181,33448.0
2025-01-10 10:55:00,90.96,90.96,90.7,90.74,10506.0,90.5878,90.5878,90.3289,90.3687,10506.0
2025-01-10 11:00:00,90.77,90.82,90.45,90.49,49954.0,90.3986,90.4484,90.0799,90.1197,49954.0
2025-01-10 11:05:00,90.52,90.55,90.39,90.54,32912.0,90.1496,90.1795,90.0201,90.1695,32912.0
2025-01-10 11:10:00,90.48,90.56,90.42,90.42,19835.0,90.1098,90.1894,90.05,90.05,19835.0
2025-01-10 11:15:00,90.42,90.57,90.33,90.33,14748.0,90.05,90.1994,89.9604,89.9604,14748.0
2025-01-10 11:20:00,90.44,90.59,90.44,90.53,8275.0,90.0699,90.2193,90.0699,90.1596,8275.0
2025-01-10 11:25:00,90.55,90.61,90.27,90.3,6436.0,90.1795,90.2392,89.9006,89.9305,6436.0
2025-01-10 11:30:00,90.27,90.43,90.22,90.25,30542.0,89.9006,90.06,89.8508,89.8807,30542.0
2025-01-10 11:35:00,90.26,90.32,90.02,90.14,27154.0,89.8907,89.9504,89.6517,89.7712,27154.0
2025-01-10 11:40:00,90.18,90.58,90.18,90.57,38124.0,89.811,90.2094,89.811,90.1994,38124.0
2025-01-10 11:45:00,90.58,90.64,90.3,90.36,23902.0,90.2094,90.2691,89.9305,89.9903,23902.0
2025-01-10 11:50:00,90.42,90.58,90.42,90.47,11091.0,90.05,90.2094,90.05,90.0998,11091.0
2025-01-10 11:55:00,90.4,90.4,90.1,90.1,12496.0,90.0301,90.0301,89.7313,89.7313,12496.0
2025-01-10 12:00:00,90.08,90.19,89.97,89.99,76378.0,89.7114,89.821,89.6019,89.6218,76378.0
2025-01-10 12:05:00,89.99,90.08,89.94,89.99,27958.0,89.6218,89.7114,89.572,89.6218,27958.0
2025-01-10 12:10:00,90.03,90.09,90.0,90.09,15804.0,89.6616,89.7214,89.6317,89.7214,15804.0
2025-01-10 12:15:00,90.09,90.28,90.05,90.27,23236.0,89.7214,89.9106,89.6815,89.9006,23236.0
2025-01-10 12:20:00,90.21,90.26,90.05,90.18,17633.0,89.8409,89.8907,89.6815,89.811,17633.0
2025-01-10 12:25:00,90.24,90.42,90.18,90.42,15799.0,89.8708,90.05,89.811,90.05,15799.0
2025-01-10 12:30:00,90.42,90.5,90.39,90.5,5721.0,90.05,90.1297,90.0201,90.1297,5721.0
2025-01-10 12:35:00,90.51,90.64,90.4,90.6,4800.0,90.1396,90.2691,90.0301,90.2293,4800.0
2025-01-10 12:40:00,90.6,90.76,90.6,90.7,29820.0,90.2293,90.3886,90.2293,90.3289,29820.0
2025-01-10 12:45:00,90.69,90.81,90.61,90.78,7241.0,90.3189,90.4384,90.2392,90.4085,7241.0
2025-01-10 12:50:00,90.73,90.79,90.7,90.79,8118.0,90.3587,90.4185,90.3289,90.4185,8118.0
2025-01-10 12:55:00,90.81,90.94,90.75,90.91,12002.0,90.4384,90.5679,90.3787,90.538,12002.0
2025-01-10 13:00:00,90.87,90.9,90.71,90.77,8384.0,90.4982,90.5281,90.3388,90.3986,8384.0
2025-01-10 13:05:00,90.74,91.06,90.74,91.05,8518.0,90.3687,90.6874,90.3687,90.6774,8518.0
2025-01-10 13:10:00,91.05,91.14,91.05,91.13,13037.0,90.6774,90.7671,90.6774,90.7571,13037.0
2025-01-10 13:15:00,91.09,91.17,90.97,91.12,18240.0,90.7173,90.7969,90.5978,90.7472,18240.0
2025-01-10 13:20:00,91.12,91.48,91.12,91.43,27219.0,90.7472,91.1057,90.7472,91.0559,27219.0
2025-01-10 13:25:00,91.4,91.59,91.35,91.43,27531.0,91.026,91.2152,90.9762,91.0559,27531.0
2025-01-10 13:30:00,91.43,91.48,91.25,91.48,9409.0,91.0559,91.1057,90.8766,91.1057,9409.0
2025-01-10 13:35:00,91.45,91.56,91.4,91.52,16756.0,91.0758,91.1854,91.026,91.1455,16756.0
2025-01-10 13:40:00,91.57,91.59,91.42,91.47,14344.0,91.1953,91.2152,91.0459,91.0957,14344.0
2025-01-10 13:45:00,91.49,91.6,91.39,91.6,8774.0,91.1156,91.2252,91.016,91.2252,8774.0
2025-01-10 13:50:00,91.62,91.66,91.44,91.58,7685.0,91.2451,91.2849,91.0658,91.2053,7685.0
2025-01-10 13:55:00,91.56,91.83,91.55,91.82,28479.0,91.1854,91.4542,91.1754,91.4443,28479.0
2025-01-10 14:00:00,91.81,91.82,91.43,91.43,6145.0,91.4343,91.4443,91.0559,91.0559,6145.0
2025-01-10 14:05:00,91.43,91.43,91.02,91.02,14087.0,91.0559,91.0559,90.6476,90.6476,14087.0
2025-01-10 14:10:00,90.98,91.15,90.95,91.08,8505.0,90.6077,90.777,90.5778,90.7073,8505.0
2025-01-10 14:15:00,91.07,91.14,91.05,91.14,2459.0,90.6974,90.7671,90.6774,90.7671,2459.0
2025-01-10 14:20:00,91.02,91.03,90.9,91.03,28408.0,90.6476,90.6575,90.5281,90.6575,28408.0
2025-01-10 14:25:00,91.07,91.33,91.07,91.26,8498.0,90.6974,90.9563,90.6974,90.8866,8498.0
2025-01-10 14:30:00,91.21,91.21,91.0,91.06,12277.0,90.8368,90.8368,90.6276,90.6874,12277.0
2025-01-10 14:35:00,90.96,91.09,90.95,91.08,5501.0,90.5878,90.7173,90.5778,90.7073,5501.0
2025-01-10 14:40:00,91.12,91.13,90.95,91.04,7110.0,90.7472,90.7571,90.5778,90.6675,7110.0
2025-01-10 14:45:00,91.0,91.0,90.84,90.84,15147.0,90.6276,90.6276,90.4683,90.4683,15147.0
2025-01-10 14:50:00,90.81,91.05,90.8,91.03,24510.0,90.4384,90.6774,90.4285,90.6575,24510.0
2025-01-10 14:55:00,91.06,91.17,91.02,91.04,41129.0,90.6874,90.7969,90.6476,90.6675,41129.0
2025-01-10 15:00:00,91.04,91.08,90.88,91.0,20614.0,90.6675,90.7073,90.5081,90.6276,20614.0
2025-01-10 15:05:00,91.08,91.15,91.02,91.03,19665.0,90.7073,90.777,90.6476,90.6575,19665.0
2025-01-10 15:10:00,90.96,90.97,90.59,90.63,24598.0,90.5878,90.5978,90.2193,90.2592,24598.0
2025-01-10 15:15:00,90.64,90.7,90.4,90.49,20556.0,90.2691,90.3289,90.0301,90.1197,20556.0
2025-01-10 15:20:00,90.55,90.63,90.51,90.56,18769.0,90.1795,90.2592,90.1396,90.1894,18769.0
2025-01-10 15:25:00,90.57,90.57,90.45,90.53,36552.0,90.1994,90.1994,90.0799,90.1596,36552.0
2025-01-10 15:30:00,90.48,90.55,90.3,90.36,17846.0,90.1098,90.1795,89.9305,89.9903,17846.0
2025-01-10 15:35:00,90.48,90.73,90.45,90.56,67830.0,90.1098,90.3587,90.0799,90.1894,67830.0
2025-01-10 15:40:00,90.54,90.67,90.44,90.54,15491.0,90.1695,90.299,90.0699,90.1695,15491.0
2025-01-10 15:45:00,90.5,90.55,90.41,90.48,13689.0,90.1297,90.1795,90.0401,90.1098,13689.0
2025-01-10 15:50:00,90.4,90.71,90.35,90.7,38682.0,90.0301,90.3388,89.9803,90.3289,38682.0
2025-01-10 15:55:00,90.69,90.73,90.51,90.55,70037.0,90.3189,90.3587,90.1396,90.1795,70037.0
2025-01-13 09:30:00,89.06,89.26,88.98,89.25,203071.0,88.6956,88.8948,88.6159,88.8848,203071.0
2025-01-13 09:35:00,89.26,89.31,88.99,89.11,48525.0,88.8948,88.9446,88.6259,88.7454,48525.0
2025-01-13 09:40:00,89.01,89.41,88.94,89.41,31671.0,88.6458,89.0441,88.5761,89.0441,31671.0
2025-01-13 09:45:00,89.39,89.42,89.18,89.29,23643.0,89.0242,89.0541,88.8151,88.9246,23643.0
2025-01-13 09:50:00,89.31,89.69,89.26,89.56,25487.0,88.9446,89.323,88.8948,89.1935,25487.0
2025-01-13 09:55:00,89.59,89.84,89.55,89.69,24381.0,89.2234,89.4724,89.1836,89.323,24381.0
2025-01-13 10:00:00,89.66,89.66,89.48,89.66,15249.0,89.2931,89.2931,89.1139,89.2931,15249.0
2025-01-13 10:05:00,89.62,89.93,89.61,89.66,14079.0,89.2533,89.562,89.2433,89.2931,14079.0
2025-01-13 10:10:00,89.56,89.6,89.39,89.39,10518.0,89.1935,89.2334,89.0242,89.0242,10518.0
2025-01-13 10:15:00,89.46,89.61,89.3,89.6,22326.0,89.0939,89.2433,88.9346,89.2334,22326.0
2025-01-13 10:20:00,89.61,89.73,89.3,89.36,15804.0,89.2433,89.3628,88.9346,88.9944,15804.0
2025-01-13 10:25:00,89.34,89.34,89.13,89.16,16142.0,88.9744,88.9744,88.7653,88.7952,16142.0
2025-01-13 10:30:00,89.14,89.49,89.14,89.4,6492.0,88.7753,89.1238,88.7753,89.0342,6492.0
2025-01-13 10:35:00,89.39,89.86,89.39,89.8,24717.0,89.0242,89.4923,89.0242,89.4326,24717.0
2025-01-13 10:40:00,89.84,90.03,89.72,90.03,16856.0,89.4724,89.6616,89.3529,89.6616,16856.0
2025-01-13 10:45:00,89.96,90.11,89.96,90.07,44200.0,89.5919,89.7413,89.5919,89.7014,44200.0
2025-01-13 10:50:00,90.1,90.1,89.75,89.79,20546.0,89.7313,89.7313,89.3828,89.4226,20546.0
2025-01-13 10:55:00,89.82,89.88,89.68,89.77,15363.0,89.4525,89.5122,89.313,89.4027,15363.0
2025-01-13 11:00:00,89.79,89.8,89.54,89.56,12071.0,89.4226,89.4326,89.1736,89.1935,12071.0
2025-01-13 11:05:00,89.6,89.6,89.43,89.45,10806.0,89.2334,89.2334,89.0641,89.084,10806.0
2025-01-13 11:10:00,89.59,89.59,89.4,89.5,7445.0,89.2234,89.2234,89.0342,89.1338,7445.0
2025-01-13 11:15:00,89.51,89.53,89.43,89.52,4121.0,89.1437,89.1637,89.0641,89.1537,4121.0
2025-01-13 11:20:00,89.5,89.64,89.39,89.49,27938.0,89.1338,89.2732,89.0242,89.1238,27938.0
2025-01-13 11:25:00,89.52,89.6,89.44,89.44,7828.0,89.1537,89.2334,89.074,89.074,7828.0
2025-01-13 11:30:00,89.43,89.59,89.43,89.59,13654.0,89.0641,89.2234,89.0641,89.2234,13654.0
2025-01-13 11:35:00,89.54,89.72,89.36,89.36,27569.0,89.1736,89.3529,88.9944,88.9944,27569.0
2025-01-13 11:40:00,89.47,89.82,89.46,89.74,30672.0,89.1039,89.4525,89.0939,89.3728,30672.0
2025-01-13 11:45:00,89.76,89.77,89.59,89.65,10582.0,89.3927,89.4027,89.2234,89.2832,10582.0
2025-01-13 11:50:00,89.65,89.66,89.4,89.4,5715.0,89.2832,89.2931,89.0342,89.0342,5715.0
2025-01-13 11:55:00,89.38,89.38,89.1,89.15,35932.0,89.0143,89.0143,88.7354,88.7852,35932.0
2025-01-13 12:00:00,89.15,89.34,89.03,89.21,36707.0,88.7852,88.9744,88.6657,88.845,36707.0
2025-01-13 12:05:00,89.23,89.53,89.2,89.53,26200.0,88.8649,89.1637,88.835,89.1637,26200.0
2025-01-13 12:10:00,89.51,89.63,89.51,89.63,5350.0,89.1437,89.2632,89.1437,89.2632,5350.0
2025-01-13 12:15:00,89.65,89.82,89.61,89.81,13827.0,89.2832,89.4525,89.2433,89.4425,13827.0
2025-01-13 12:20:00,89.79,89.86,89.74,89.83,7745.0,89.4226,89.4923,89.3728,89.4624,7745.0
2025-01-13 12:25:00,89.87,89.92,89.81,89.83,14572.0,89.5023,89.5521,89.4425,89.4624,14572.0
2025-01-13 12:30:00,89.8,89.9,89.75,89.83,2678.0,89.4326,89.5321,89.3828,89.4624,2678.0
2025-01-13 12:35:00,89.85,89.87,89.73,89.73,3009.0,89.4823,89.5023,89.3628,89.3628,3009.0
2025-01-13 12:40:00,89.69,89.78,89.68,89.7,9216.0,89.323,89.4126,89.313,89.333,9216.0
2025-01-13 12:45:00,89.76,89.88,89.76,89.8,15313.0,89.3927,89.5122,89.3927,89.4326,15313.0
2025-01-13 12:50:00,89.84,89.98,89.84,89.88,11087.0,89.4724,89.6118,89.4724,89.5122,11087.0
2025-01-13 12:55:00,89.92,90.24,89.92,90.22,17459.0,89.5521,89.8708,89.5521,89.8508,17459.0
2025-01-13 13:00:00,90.21,90.21,90.12,90.19,7881.0,89.8409,89.8409,89.7512,89.821,7881.0
2025-01-13 13:05:00,90.15,90.27,90.06,90.18,8754.0,89.7811,89.9006,89.6915,89.811,8754.0
2025-01-13 13:10:00,90.24,90.27,90.22,90.25,4490.0,89.8708,89.9006,89.8508,89.8807,4490.0
2025-01-13 13:15:00,90.24,90.26,90.07,90.11,28003.0,89.8708,89.8907,89.7014,89.7413,28003.0
2025-01-13 13:20:00,90.1,90.11,90.04,90.06,2541.0,89.7313,89.7413,89.6716,89.6915,2541.0
2025-01-13 13:25:00,90.14,90.28,90.1,90.28,7228.0,89.7712,89.9106,89.7313,89.9106,7228.0
2025-01-13 13:30:00,90.35,90.4,90.2,90.39,32460.0,89.9803,90.0301,89.8309,90.0201,32460.0
2025-01-13 13:35:00,90.38,90.41,90.24,90.37,12101.0,90.0102,90.0401,89.8708,90.0002,12101.0
2025-01-13 13:40:00,90.37,90.37,90.22,90.26,20326.0,90.0002,90.0002,89.8508,89.8907,20326.0
2025-01-13 13:45:00,90.21,90.46,90.2,90.43,27701.0,89.8409,90.0899,89.8309,90.06,27701.0
2025-01-13 13:50:00,90.42,90.45,90.29,90.3,16528.0,90.05,90.0799,89.9205,89.9305,16528.0
2025-01-13 13:55:00,90.26,90.42,90.21,90.37,7225.0,89.8907,90.05,89.8409,90.0002,7225.0
2025-01-13 14:00:00,90.39,90.42,90.21,90.26,10950.0,90.0201,90.05,89.8409,89.8907,10950.0
2025-01-13 14:05:00,90.37,90.37,90.25,90.28,2192.0,90.0002,90.0002,89.8807,89.9106,2192.0
2025-01-13 14:10:00,90.27,90.38,90.16,90.16,16852.0,89.9006,90.0102,89.7911,89.7911,16852.0
2025-01-13 14:15:00,90.18,90.18,90.12,90.12,4021.0,89.811,89.811,89.7512,89.7512,4021.0
2025-01-13 14:20:00,90.15,90.29,90.06,90.29,43020.0,89.7811,89.9205,89.6915,89.9205,43020.0
2025-01-13 14:25:00,90.21,90.5,90.19,90.5,19014.0,89.8409,90.1297,89.821,90.1297,19014.0
2025-01-13 14:30:00,90.47,90.51,90.4,90.43,11443.0,90.0998,90.1396,90.0301,90.06,11443.0
2025-01-13 14:35:00,90.4,90.55,90.29,90.52,18937.0,90.0301,90.1795,89.9205,90.1496,18937.0
2025-01-13 14:40:00,90.52,90.69,90.52,90.61,26352.0,90.1496,90.3189,90.1496,90.2392,26352.0
2025-01-13 14:45:00,90.59,90.61,90.31,90.31,24397.0,90.2193,90.2392,89.9405,89.9405,24397.0
2025-01-13 14:50:00,90.29,90.42,90.29,90.39,30566.0,89.9205,90.05,89.9205,90.0201,30566.0
2025-01-13 14:55:00,90.45,90.58,90.44,90.52,9702.0,90.0799,90.2094,90.0699,90.1496,9702.0
2025-01-13 15:00:00,90.46,90.49,90.37,90.44,15996.0,90.0899,90.1197,90.0002,90.0699,15996.0
2025-01-13 15:05:00,90.46,90.59,90.46,90.48,3587.0,90.0899,90.2193,90.0899,90.1098,3587.0
2025-01-13 15:10:00,90.5,90.54,90.45,90.47,7449.0,90.1297,90.1695,90.0799,90.0998,7449.0
2025-01-13 15:15:00,90.44,90.66,90.44,90.66,2362.0,90.0699,90.289,90.0699,90.289,2362.0
2025-01-13 15:20:00,90.64,90.68,90.37,90.38,26688.0,90.2691,90.309,90.0002,90.0102,26688.0
2025-01-13 15:25:00,90.4,90.45,90.37,90.39,12020.0,90.0301,90.0799,90.0002,90.0201,12020.0
2025-01-13 15:30:00,90.43,90.47,90.37,90.45,8145.0,90.06,90.0998,90.0002,90.0799,8145.0
2025-01-13 15:35:00,90.43,90.51,90.39,90.47,6800.0,90.06,90.1396,90.0201,90.0998,6800.0
2025-01-13 15:40:00,90.44,90.5,90.42,90.43,15228.0,90.0699,90.1297,90.05,90.06,15228.0
2025-01-13 15:45:00,90.45,90.49,90.37,90.42,25188.0,90.0799,90.1197,90.0002,90.05,25188.0
2025-01-13 15:50:00,90.44,90.75,90.42,90.73,72798.0,90.0699,90.3787,90.05,90.3587,72798.0
2025-01-13 15:55:00,90.75,90.93,90.73,90.85,60789.0,90.3787,90.5579,90.3587,90.4783,60789.0
2025-01-14 09:30:00,91.72,91.8,91.4,91.62,128333.0,91.3447,91.4244,91.026,91.2451,128333.0
2025-01-14 09:35:00,91.66,91.86,91.66,91.83,36545.0,91.2849,91.4841,91.2849,91.4542,36545.0
2025-01-14 09:40:00,91.87,91.92,91.7,91.87,32914.0,91.4941,91.5439,91.3248,91.4941,32914.0
2025-01-14 09:45:00,91.88,91.91,91.41,91.61,35661.0,91.504,91.5339,91.036,91.2351,35661.0
2025-01-14 09:50:00,91.63,91.63,91.15,91.21,13687.0,91.2551,91.2551,90.777,90.8368,13687.0
2025-01-14 09:55:00,91.23,91.34,90.98,91.08,41194.0,90.8567,90.9663,90.6077,90.7073,41194.0
2025-01-14 10:00:00,91.1,91.42,91.08,91.36,18470.0,90.7272,91.0459,90.7073,90.9862,18470.0
2025-01-14 10:05:00,91.31,91.7,91.31,91.54,53142.0,90.9364,91.3248,90.9364,91.1654,53142.0
2025-01-14 10:10:00,91.52,91.79,91.5,91.59,114324.0,91.1455,91.4144,91.1256,91.2152,114324.0
2025-01-14 10:15:00,91.67,91.81,91.63,91.63,73517.0,91.2949,91.4343,91.2551,91.2551,73517.0
2025-01-14 10:20:00,91.63,91.63,91.38,91.51,21449.0,91.2551,91.2551,91.0061,91.1356,21449.0
2025-01-14 10:25:00,91.51,91.64,91.28,91.39,29258.0,91.1356,91.265,90.9065,91.016,29258.0
2025-01-14 10:30:00,91.4,91.42,91.23,91.23,18280.0,91.026,91.0459,90.8567,90.8567,18280.0
2025-01-14 10:35:00,91.26,91.33,91.08,91.08,17287.0,90.8866,90.9563,90.7073,90.7073,17287.0
2025-01-14 10:40:00,91.12,91.48,91.04,91.48,7563.0,90.7472,91.1057,90.6675,91.1057,7563.0
2025-01-14 10:45:00,91.43,91.49,91.19,91.19,9573.0,91.0559,91.1156,90.8169,90.8169,9573.0
2025-01-14 10:50:00,91.17,91.22,90.97,91.22,14484.0,90.7969,90.8467,90.5978,90.8467,14484.0
2025-01-14 10:55:00,91.17,91.17,90.95,90.95,11384.0,90.7969,90.7969,90.5778,90.5778,11384.0
2025-01-14 11:00:00,90.93,90.93,90.43,90.5,61082.0,90.5579,90.5579,90.06,90.1297,61082.0
2025-01-14 11:05:00,90.53,90.8,90.49,90.73,39733.0,90.1596,90.4285,90.1197,90.3587,39733.0
2025-01-14 11:10:00,90.69,90.77,90.53,90.65,29680.0,90.3189,90.3986,90.1596,90.2791,29680.0
2025-01-14 11:15:00,90.64,90.76,90.53,90.62,13050.0,90.2691,90.3886,90.1596,90.2492,13050.0
2025-01-14 11:20:00,90.63,90.81,90.62,90.74,22192.0,90.2592,90.4384,90.2492,90.3687,22192.0
2025-01-14 11:25:00,90.75,90.96,90.65,90.65,35247.0,90.3787,90.5878,90.2791,90.2791,35247.0
2025-01-14 11:30:00,90.7,90.78,90.63,90.71,18063.0,90.3289,90.4085,90.2592,90.3388,18063.0
2025-01-14 11:35:00,90.7,90.7,90.45,90.52,8068.0,90.3289,90.3289,90.0799,90.1496,8068.0
2025-01-14 11:40:00,90.58,90.59,90.19,90.22,50636.0,90.2094,90.2193,89.821,89.8508,50636.0
2025-01-14 11:45:00,90.22,90.27,90.15,90.22,44524.0,89.8508,89.9006,89.7811,89.8508,44524.0
2025-01-14 11:50:00,90.22,90.3,90.14,90.2,37715.0,89.8508,89.9305,89.7712,89.8309,37715.0
2025-01-14 11:55:00,90.24,90.3,89.99,89.99,31964.0,89.8708,89.9305,89.6218,89.6218,31964.0
2025-01-14 12:00:00,89.97,90.09,89.92,90.07,27549.0,89.6019,89.7214,89.5521,89.7014,27549.0
2025-01-14 12:05:00,90.06,90.26,90.01,90.18,38073.0,89.6915,89.8907,89.6417,89.811,38073.0
2025-01-14 12:10:00,90.18,90.35,90.17,90.24,24904.0,89.811,89.9803,89.801,89.8708,24904.0
2025-01-14 12:15:00,90.22,90.4,90.21,90.23,24011.0,89.8508,90.0301,89.8409,89.8608,24011.0
2025-01-14 12:20:00,90.27,90.27,90.08,90.19,36874.0,89.9006,89.9006,89.7114,89.821,36874.0
2025-01-14 12:25:00,90.21,90.35,90.19,90.27,24356.0,89.8409,89.9803,89.821,89.9006,24356.0
2025-01-14 12:30:00,90.27,90.27,89.93,89.95,7282.0,89.9006,89.9006,89.562,89.5819,7282.0
2025-01-14 12:35:00,89.97,90.18,89.87,90.16,27649.0,89.6019,89.811,89.5023,89.7911,27649.0
2025-01-14 12:40:00,90.15,90.46,90.15,90.4,26277.0,89.7811,90.0899,89.7811,90.0301,26277.0
2025-01-14 12:45:00,90.4,90.44,90.29,90.37,14152.0,90.0301,90.0699,89.9205,90.0002,14152.0
2025-01-14 12:50:00,90.38,90.54,90.38,90.45,14878.0,90.0102,90.1695,90.0102,90.0799,14878.0
2025-01-14 12:55:00,90.45,90.47,90.31,90.45,8999.0,90.0799,90.0998,89.9405,90.0799,8999.0
2025-01-14 13:00:00,90.42,90.62,90.41,90.62,42761.0,90.05,90.2492,90.0401,90.2492,42761.0
2025-01-14 13:05:00,90.62,90.67,90.58,90.6,11837.0,90.2492,90.299,90.2094,90.2293,11837.0
2025-01-14 13:10:00,90.63,90.63,90.55,90.59,7787.0,90.2592,90.2592,90.1795,90.2193,7787.0
2025-01-14 13:15:00,90.61,90.83,90.57,90.75,20702.0,90.2392,90.4583,90.1994,90.3787,20702.0
2025-01-14 13:20:00,90.73,90.9,90.72,90.9,7670.0,90.3587,90.5281,90.3488,90.5281,7670.0
2025-01-14 13:25:00,90.92,91.05,90.88,91.02,6875.0,90.548,90.6774,90.5081,90.6476,6875.0
2025-01-14 13:30:00,91.0,91.05,90.94,91.02,19436.0,90.6276,90.6774,90.5679,90.6476,19436.0
2025-01-14 13:35:00,91.03,91.17,91.01,91.17,18488.0,90.6575,90.7969,90.6376,90.7969,18488.0
2025-01-14 13:40:00,91.16,91.35,91.16,91.31,12936.0,90.787,90.9762,90.787,90.9364,12936.0
2025-01-14 13:45:00,91.28,91.43,91.27,91.41,15400.0,90.9065,91.0559,90.8965,91.036,15400.0
2025-01-14 13:50:00,91.42,91.49,91.4,91.48,27895.0,91.0459,91.1156,91.026,91.1057,27895.0
2025-01-14 13:55:00,91.5,91.53,91.44,91.48,21725.0,91.1256,91.1555,91.0658,91.1057,21725.0
2025-01-14 14:00:00,91.47,91.47,91.31,91.37,16154.0,91.0957,91.0957,90.9364,90.9961,16154.0
2025-01-14 14:05:00,91.38,91.5,91.36,91.41,26076.0,91.0061,91.1256,90.9862,91.036,26076.0
2025-01-14 14:10:00,91.42,91.42,91.28,91.38,6430.0,91.0459,91.0459,90.9065,91.0061,6430.0
2025-01-14 14:15:00,91.39,91.54,91.38,91.48,11596.0,91.016,91.1654,91.0061,91.1057,11596.0
2025-01-14 14:20:00,91.49,91.51,91.44,91.5,25129.0,91.1156,91.1356,91.0658,91.1256,25129.0
2025-01-14 14:25:00,91.5,91.55,91.33,91.33,23362.0,91.1256,91.1754,90.9563,90.9563,23362.0
2025-01-14 14:30:00,91.33,91.5,91.28,91.47,21035.0,90.9563,91.1256,90.9065,91.0957,21035.0
2025-01-14 14:35:00,91.47,91.54,91.45,91.47,5518.0,91.0957,91.1654,91.0758,91.0957,5518.0
2025-01-14 14:40:00,91.47,91.47,91.34,91.34,4900.0,91.0957,91.0957,90.9663,90.9663,4900.0
2025-01-14 14:45:00,91.34,91.35,91.24,91.25,18273.0,90.9663,90.9762,90.8667,90.8766,18273.0
2025-01-14 14:50:00,91.26,91.26,90.94,90.94,31578.0,90.8866,90.8866,90.5679,90.5679,31578.0
2025-01-14 14:55:00,90.93,90.93,90.48,90.54,32837.0,90.5579,90.5579,90.1098,90.1695,32837.0
2025-01-14 15:00:00,90.55,90.64,90.07,90.12,53002.0,90.1795,90.2691,89.7014,89.7512,53002.0
2025-01-14 15:05:00,90.12,90.32,90.05,90.25,46038.0,89.7512,89.9504,89.6815,89.8807,46038.0
2025-01-14 15:10:00,90.25,90.29,90.14,90.23,26743.0,89.8807,89.9205,89.7712,89.8608,26743.0
2025-01-14 15:15:00,90.23,90.45,90.22,90.37,41687.0,89.8608,90.0799,89.8508,90.0002,41687.0
2025-01-14 15:20:00,90.39,90.56,90.25,90.51,17427.0,90.0201,90.1894,89.8807,90.1396,17427.0
2025-01-14 15:25:00,90.52,90.55,90.37,90.53,142967.0,90.1496,90.1795,90.0002,90.1596,142967.0
2025-01-14 15:30:00,90.56,90.63,90.36,90.41,34616.0,90.1894,90.2592,89.9903,90.0401,34616.0
2025-01-14 15:35:00,90.45,90.56,90.28,90.28,28123.0,90.0799,90.1894,89.9106,89.9106,28123.0
2025-01-14 15:40:00,90.29,90.47,90.24,90.45,132028.0,89.9205,90.0998,89.8708,90.0799,132028.0
2025-01-14 15:45:00,90.46,90.69,90.45,90.57,21322.0,90.0899,90.3189,90.0799,90.1994,21322.0
2025-01-14 15:50:00,90.57,90.93,90.55,90.87,47734.0,90.1994,90.5579,90.1795,90.4982,47734.0
2025-01-14 15:55:00,90.87,91.08,90.81,91.06,113592.0,90.4982,90.7073,90.4384,90.6874,113592.0
2025-01-15 09:30:00,93.6,93.79,93.43,93.7,170811.0,93.217,93.4062,93.0477,93.3166,170811.0
2025-01-15 09:35:00,93.72,93.74,93.23,93.53,70249.0,93.3365,93.3564,92.8485,93.1473,70249.0
2025-01-15 09:40:00,93.56,93.86,93.55,93.86,55956.0,93.1772,93.4759,93.1672,93.4759,55956.0
2025-01-15 09:45:00,93.86,94.16,93.82,94.15,101135.0,93.4759,93.7747,93.4361,93.7648,101135.0
2025-01-15 09:50:00,94.14,94.14,93.88,93.91,36073.0,93.7548,93.7548,93.4959,93.5257,36073.0
2025-01-15 09:55:00,93.89,94.14,93.79,94.05,53432.0,93.5058,93.7548,93.4062,93.6652,53432.0
2025-01-15 10:00:00,94.11,94.25,94.1,94.14,41725.0,93.7249,93.8643,93.715,93.7548,41725.0
2025-01-15 10:05:00,94.16,94.22,93.98,94.15,29555.0,93.7747,93.8345,93.5954,93.7648,29555.0
2025-01-15 10:10:00,94.15,94.32,94.12,94.23,33315.0,93.7648,93.9341,93.7349,93.8444,33315.0
2025-01-15 10:15:00,94.21,94.41,94.18,94.38,21285.0,93.8245,94.0237,93.7946,93.9938,21285.0
2025-01-15 10:20:00,94.36,94.36,94.23,94.28,29308.0,93.9739,93.9739,93.8444,93.8942,29308.0
2025-01-15 10:25:00,94.2,94.25,94.14,94.23,12998.0,93.8145,93.8643,93.7548,93.8444,12998.0
2025-01-15 10:30:00,94.24,94.28,94.03,94.1,5623.0,93.8544,93.8942,93.6452,93.715,5623.0
2025-01-15 10:35:00,94.16,94.16,93.9,94.02,32930.0,93.7747,93.7747,93.5158,93.6353,32930.0
2025-01-15 10:40:00,93.99,94.14,93.97,94.0,16520.0,93.6054,93.7548,93.5855,93.6154,16520.0
2025-01-15 10:45:00,93.98,94.09,93.86,93.89,31109.0,93.5954,93.705,93.4759,93.5058,31109.0
2025-01-15 10:50:00,93.89,94.07,93.82,94.03,30225.0,93.5058,93.6851,93.4361,93.6452,30225.0
2025-01-15 10:55:00,94.05,94.07,93.84,93.84,13915.0,93.6652,93.6851,93.456,93.456,13915.0
2025-01-15 11:00:00,93.85,94.09,93.85,94.0,21532.0,93.466,93.705,93.466,93.6154,21532.0
2025-01-15 11:05:00,94.01,94.1,93.81,93.89,13493.0,93.6253,93.715,93.4261,93.5058,13493.0
2025-01-15 11:10:00,93.93,94.01,93.84,93.97,22054.0,93.5457,93.6253,93.456,93.5855,22054.0
2025-01-15 11:15:00,93.97,93.98,93.75,93.84,19589.0,93.5855,93.5954,93.3664,93.456,19589.0
2025-01-15 11:20:00,93.86,94.04,93.72,93.91,24420.0,93.4759,93.6552,93.3365,93.5257,24420.0
2025-01-15 11:25:00,93.88,93.9,93.8,93.8,6727.0,93.4959,93.5158,93.4162,93.4162,6727.0
2025-01-15 11:30:00,93.77,93.77,93.38,93.43,79640.0,93.3863,93.3863,92.9979,93.0477,79640.0
2025-01-15 11:35:00,93.43,93.69,93.43,93.56,30110.0,93.0477,93.3066,93.0477,93.1772,30110.0
2025-01-15 11:40:00,93.58,93.61,93.42,93.44,9953.0,93.1971,93.227,93.0377,93.0577,9953.0
2025-01-15 11:45:00,93.43,93.5,93.41,93.49,10188.0,93.0477,93.1174,93.0278,93.1075,10188.0
2025-01-15 11:50:00,93.48,93.5,93.33,93.43,17972.0,93.0975,93.1174,92.9481,93.0477,17972.0
2025-01-15 11:55:00,93.42,93.53,93.38,93.5,13246.0,93.0377,93.1473,92.9979,93.1174,13246.0
2025-01-15 12:00:00,93.49,93.65,93.46,93.61,15472.0,93.1075,93.2668,93.0776,93.227,15472.0
2025-01-15 12:05:00,93.6,93.78,93.6,93.73,37742.0,93.217,93.3963,93.217,93.3465,37742.0
2025-01-15 12:10:00,93.76,93.83,93.75,93.77,9700.0,93.3763,93.4461,93.3664,93.3863,9700.0
2025-01-15 12:15:00,93.78,93.92,93.7,93.71,41715.0,93.3963,93.5357,93.3166,93.3266,41715.0
2025-01-15 12:20:00,93.71,93.81,93.64,93.71,15234.0,93.3266,93.4261,93.2568,93.3266,15234.0
2025-01-15 12:25:00,93.71,93.84,93.7,93.83,6984.0,93.3266,93.456,93.3166,93.4461,6984.0
2025-01-15 12:30:00,93.84,93.95,93.82,93.93,7969.0,93.456,93.5656,93.4361,93.5457,7969.0
2025-01-15 12:35:00,93.94,94.04,93.89,94.03,30961.0,93.5556,93.6552,93.5058,93.6452,30961.0
2025-01-15 12:40:00,94.04,94.08,94.02,94.06,27232.0,93.6552,93.695,93.6353,93.6751,27232.0
2025-01-15 12:45:00,94.06,94.09,94.02,94.06,11306.0,93.6751,93.705,93.6353,93.6751,11306.0
2025-01-15 12:50:00,94.03,94.03,93.88,93.97,10632.0,93.6452,93.6452,93.4959,93.5855,10632.0
2025-01-15 12:55:00,93.95,93.97,93.77,93.78,13492.0,93.5656,93.5855,93.3863,93.3963,13492.0
2025-01-15 13:00:00,93.82,94.01,93.82,93.97,29280.0,93.4361,93.6253,93.4361,93.5855,29280.0
2025-01-15 13:05:00,94.01,94.05,93.92,93.93,10543.0,93.6253,93.6652,93.5357,93.5457,10543.0
2025-01-15 13:10:00,93.93,94.01,93.92,94.0,7371.0,93.5457,93.6253,93.5357,93.6154,7371.0
2025-01-15 13:15:00,93.99,94.1,93.99,94.1,8110.0,93.6054,93.715,93.6054,93.715,8110.0
2025-01-15 13:20:00,94.11,94.13,94.09,94.1,5698.0,93.7249,93.7448,93.705,93.715,5698.0
2025-01-15 13:25:00,94.09,94.18,94.07,94.18,4364.0,93.705,93.7946,93.6851,93.7946,4364.0
2025-01-15 13:30:00,94.2,94.27,94.17,94.21,15004.0,93.8145,93.8843,93.7847,93.8245,15004.0
2025-01-15 13:35:00,94.18,94.19,94.1,94.17,24499.0,93.7946,93.8046,93.715,93.7847,24499.0
2025-01-15 13:40:00,94.15,94.24,94.14,94.23,18974.0,93.7648,93.8544,93.7548,93.8444,18974.0
2025-01-15 13:45:00,94.25,94.26,94.2,94.2,5268.0,93.8643,93.8743,93.8145,93.8145,5268.0
2025-01-15 13:50:00,94.25,94.31,94.25,94.3,6185.0,93.8643,93.9241,93.8643,93.9141,6185.0
2025-01-15 13:55:00,94.29,94.3,94.25,94.27,6885.0,93.9042,93.9141,93.8643,93.8843,6885.0
2025-01-15 14:00:00,94.29,94.34,94.27,94.32,11697.0,93.9042,93.954,93.8843,93.9341,11697.0
2025-01-15 14:05:00,94.32,94.34,94.3,94.31,9045.0,93.9341,93.954,93.9141,93.9241,9045.0
2025-01-15 14:10:00,94.31,94.37,94.28,94.35,16586.0,93.9241,93.9839,93.8942,93.9639,16586.0
2025-01-15 14:15:00,94.35,94.37,94.29,94.32,8352.0,93.9639,93.9839,93.9042,93.9341,8352.0
2025-01-15 14:20:00,94.34,94.37,94.25,94.28,11939.0,93.954,93.9839,93.8643,93.8942,11939.0
2025-01-15 14:25:00,94.27,94.46,94.26,94.46,34163.0,93.8843,94.0735,93.8743,94.0735,34163.0
2025-01-15 14:30:00,94.49,94.54,94.46,94.5,17213.0,94.1034,94.1532,94.0735,94.1133,17213.0
2025-01-15 14:35:00,94.48,94.63,94.48,94.63,6628.0,94.0934,94.2428,94.0934,94.2428,6628.0
2025-01-15 14:40:00,94.63,94.65,94.47,94.48,15303.0,94.2428,94.2627,94.0834,94.0934,15303.0
2025-01-15 14:45:00,94.45,94.55,94.45,94.48,16613.0,94.0635,94.1631,94.0635,94.0934,16613.0
2025-01-15 14:50:00,94.48,94.58,94.43,94.58,9153.0,94.0934,94.193,94.0436,94.193,9153.0
2025-01-15 14:55:00,94.57,94.57,94.5,94.54,7704.0,94.183,94.183,94.1133,94.1532,7704.0
2025-01-15 15:00:00,94.56,94.6,94.54,94.55,7128.0,94.1731,94.2129,94.1532,94.1631,7128.0
2025-01-15 15:05:00,94.54,94.59,94.54,94.57,5128.0,94.1532,94.203,94.1532,94.183,5128.0
2025-01-15 15:10:00,94.58,94.65,94.58,94.65,10914.0,94.193,94.2627,94.193,94.2627,10914.0
2025-01-15 15:15:00,94.64,94.65,94.59,94.62,6450.0,94.2527,94.2627,94.203,94.2328,6450.0
2025-01-15 15:20:00,94.62,94.7,94.59,94.67,9983.0,94.2328,94.3125,94.203,94.2826,9983.0
2025-01-15 15:25:00,94.67,94.72,94.63,94.64,22022.0,94.2826,94.3324,94.2428,94.2527,22022.0
2025-01-15 15:30:00,94.63,94.67,94.57,94.67,10393.0,94.2428,94.2826,94.183,94.2826,10393.0
2025-01-15 15:35:00,94.67,94.67,94.5,94.54,16898.0,94.2826,94.2826,94.1133,94.1532,16898.0
2025-01-15 15:40:00,94.55,94.58,94.47,94.54,15646.0,94.1631,94.193,94.0834,94.1532,15646.0
2025-01-15 15:45:00,94.55,94.63,94.5,94.53,43486.0,94.1631,94.2428,94.1133,94.1432,43486.0
2025-01-15 15:50:00,94.53,94.53,94.39,94.41,96781.0,94.1432,94.1432,94.0038,94.0237,96781.0
2025-01-15 15:55:00,94.4,94.5,94.33,94.33,84795.0,94.0137,94.1133,93.944,93.944,84795.0
2025-01-16 09:30:00,94.78,94.8,94.52,94.59,81654.0,94.3922,94.4121,94.1332,94.203,81654.0
2025-01-16 09:35:00,94.68,94.78,94.56,94.73,32190.0,94.2926,94.3922,94.1731,94.3424,32190.0
2025-01-16 09:40:00,94.75,94.81,94.42,94.45,22134.0,94.3623,94.4221,94.0336,94.0635,22134.0
2025-01-16 09:45:00,94.43,94.43,94.16,94.23,43628.0,94.0436,94.0436,93.7747,93.8444,43628.0
2025-01-16 09:50:00,94.25,94.4,94.2,94.3,15107.0,93.8643,94.0137,93.8145,93.9141,15107.0
2025-01-16 09:55:00,94.29,94.37,94.11,94.12,12388.0,93.9042,93.9839,93.7249,93.7349,12388.0
2025-01-16 10:00:00,94.1,94.19,93.89,94.04,46736.0,93.715,93.8046,93.5058,93.6552,46736.0
2025-01-16 10:05:00,94.1,94.44,94.1,94.4,22814.0,93.715,94.0536,93.715,94.0137,22814.0
2025-01-16 10:10:00,94.35,94.46,94.07,94.1,15390.0,93.9639,94.0735,93.6851,93.715,15390.0
2025-01-16 10:15:00,94.17,94.31,94.08,94.27,29753.0,93.7847,93.9241,93.695,93.8843,29753.0
2025-01-16 10:20:00,94.28,94.37,94.18,94.36,19554.0,93.8942,93.9839,93.7946,93.9739,19554.0
2025-01-16 10:25:00,94.36,94.37,94.1,94.15,1441.0,93.9739,93.9839,93.715,93.7648,1441.0
2025-01-16 10:30:00,94.18,94.38,94.14,94.17,9180.0,93.7946,93.9938,93.7548,93.7847,9180.0
2025-01-16 10:35:00,94.16,94.43,94.15,94.42,25680.0,93.7747,94.0436,93.7648,94.0336,25680.0
2025-01-16 10:40:00,94.3,94.3,94.07,94.24,11689.0,93.9141,93.9141,93.6851,93.8544,11689.0
2025-01-16 10:45:00,94.21,94.22,94.05,94.2,2750.0,93.8245,93.8345,93.6652,93.8145,2750.0
2025-01-16 10:50:00,94.25,94.35,94.25,94.25,12760.0,93.8643,93.9639,93.8643,93.8643,12760.0
2025-01-16 10:55:00,94.24,94.55,94.24,94.55,8588.0,93.8544,94.1631,93.8544,94.1631,8588.0
2025-01-16 11:00:00,94.55,94.72,94.55,94.72,16441.0,94.1631,94.3324,94.1631,94.3324,16441.0
2025-01-16 11:05:00,94.68,94.84,94.54,94.8,28405.0,94.2926,94.4519,94.1532,94.4121,28405.0
2025-01-16 11:10:00,94.79,94.79,94.55,94.56,11320.0,94.4021,94.4021,94.1631,94.1731,11320.0
2025-01-16 11:15:00,94.54,94.59,94.36,94.5,6374.0,94.1532,94.203,93.9739,94.1133,6374.0
2025-01-16 11:20:00,94.45,94.48,94.3,94.44,10160.0,94.0635,94.0934,93.9141,94.0536,10160.0
2025-01-16 11:25:00,94.39,94.55,94.36,94.53,4142.0,94.0038,94.1631,93.9739,94.1432,4142.0
2025-01-16 11:30:00,94.52,94.56,94.43,94.43,3836.0,94.1332,94.1731,94.0436,94.0436,3836.0
2025-01-16 11:35:00,94.41,94.47,94.27,94.28,15766.0,94.0237,94.0834,93.8843,93.8942,15766.0
2025-01-16 11:40:00,94.29,94.3,94.06,94.2,22565.0,93.9042,93.9141,93.6751,93.8145,22565.0
2025-01-16 11:45:00,94.21,94.36,94.2,94.32,13062.0,93.8245,93.9739,93.8145,93.9341,13062.0
2025-01-16 11:50:00,94.32,94.42,94.31,94.4,4439.0,93.9341,94.0336,93.9241,94.0137,4439.0
2025-01-16 11:55:00,94.4,94.58,94.39,94.57,10993.0,94.0137,94.193,94.0038,94.183,10993.0
2025-01-16 12:00:00,94.52,94.61,94.52,94.61,6235.0,94.1332,94.2229,94.1332,94.2229,6235.0
2025-01-16 12:05:00,94.62,94.62,94.55,94.56,3400.0,94.2328,94.2328,94.1631,94.1731,3400.0
2025-01-16 12:10:00,94.58,94.61,94.58,94.59,7835.0,94.193,94.2229,94.193,94.203,7835.0
2025-01-16 12:15:00,94.54,94.54,94.37,94.46,6529.0,94.1532,94.1532,93.9839,94.0735,6529.0
2025-01-16 12:20:00,94.44,94.52,94.36,94.52,7013.0,94.0536,94.1332,93.9739,94.1332,7013.0
2025-01-16 12:25:00,94.56,94.65,94.55,94.59,5531.0,94.1731,94.2627,94.1631,94.203,5531.0
2025-01-16 12:30:00,94.65,94.65,94.62,94.62,400.0,94.2627,94.2627,94.2328,94.2328,400.0
2025-01-16 12:35:00,94.55,94.55,94.4,94.46,2183.0,94.1631,94.1631,94.0137,94.0735,2183.0
2025-01-16 12:40:00,94.42,94.47,94.42,94.47,1005.0,94.0336,94.0834,94.0336,94.0834,1005.0
2025-01-16 12:45:00,94.48,94.52,94.4,94.41,9409.0,94.0934,94.1332,94.0137,94.0237,9409.0
2025-01-16 12:50:00,94.44,94.45,94.35,94.41,3904.0,94.0536,94.0635,93.9639,94.0237,3904.0
2025-01-16 12:55:00,94.44,94.5,94.4,94.5,3200.0,94.0536,94.1133,94.0137,94.1133,3200.0
2025-01-16 13:00:00,94.5,94.5,94.5,94.5,200.0,94.1133,94.1133,94.1133,94.1133,200.0
2025-01-16 13:05:00,94.5,94.5,94.42,94.44,5954.0,94.1133,94.1133,94.0336,94.0536,5954.0
2025-01-16 13:10:00,94.51,94.53,94.41,94.45,5073.0,94.1233,94.1432,94.0237,94.0635,5073.0
2025-01-16 13:15:00,94.39,94.4,94.33,94.34,9094.0,94.0038,94.0137,93.944,93.954,9094.0
2025-01-16 13:20:00,94.4,94.4,94.36,94.38,1817.0,94.0137,94.0137,93.9739,93.9938,1817.0
2025-01-16 13:25:00,94.32,94.33,94.14,94.15,7350.0,93.9341,93.944,93.7548,93.7648,7350.0
2025-01-16 13:30:00,94.14,94.18,94.07,94.08,10790.0,93.7548,93.7946,93.6851,93.695,10790.0
2025-01-16 13:35:00,94.14,94.14,93.98,94.01,13125.0,93.7548,93.7548,93.5954,93.6253,13125.0
2025-01-16 13:40:00,94.06,94.09,93.99,94.02,7221.0,93.6751,93.705,93.6054,93.6353,7221.0
2025-01-16 13:45:00,94.0,94.0,93.75,93.89,44717.0,93.6154,93.6154,93.3664,93.5058,44717.0
2025-01-16 13:50:00,93.87,94.05,93.84,94.02,8355.0,93.4859,93.6652,93.456,93.6353,8355.0
2025-01-16 13:55:00,94.03,94.03,93.85,93.91,2900.0,93.6452,93.6452,93.466,93.5257,2900.0
2025-01-16 14:00:00,93.89,94.01,93.8,94.01,16405.0,93.5058,93.6253,93.4162,93.6253,16405.0
2025-01-16 14:05:00,94.01,94.16,94.0,94.08,12248.0,93.6253,93.7747,93.6154,93.695,12248.0
2025-01-16 14:10:00,94.11,94.2,94.08,94.09,16869.0,93.7249,93.8145,93.695,93.705,16869.0
2025-01-16 14:15:00,94.15,94.21,94.15,94.18,11350.0,93.7648,93.8245,93.7648,93.7946,11350.0
2025-01-16 14:20:00,94.18,94.2,93.99,94.0,6701.0,93.7946,93.8145,93.6054,93.6154,6701.0
2025-01-16 14:25:00,94.12,94.27,94.12,94.24,5628.0,93.7349,93.8843,93.7349,93.8544,5628.0
2025-01-16 14:30:00,94.24,94.24,94.17,94.22,11940.0,93.8544,93.8544,93.7847,93.8345,11940.0
2025-01-16 14:35:00,94.22,94.35,94.21,94.34,7806.0,93.8345,93.9639,93.8245,93.954,7806.0
2025-01-16 14:40:00,94.29,94.31,94.27,94.28,1356.0,93.9042,93.9241,93.8843,93.8942,1356.0
2025-01-16 14:45:00,94.27,94.32,94.27,94.29,9700.0,93.8843,93.9341,93.8843,93.9042,9700.0
2025-01-16 14:50:00,94.29,94.32,94.16,94.3,13266.0,93.9042,93.9341,93.7747,93.9141,13266.0
2025-01-16 14:55:00,94.35,94.43,94.35,94.39,13849.0,93.9639,94.0436,93.9639,94.0038,13849.0
2025-01-16 15:00:00,94.39,94.43,94.38,94.42,1063.0,94.0038,94.0436,93.9938,94.0336,1063.0
2025-01-16 15:05:00,94.5,94.51,94.46,94.49,4425.0,94.1133,94.1233,94.0735,94.1034,4425.0
2025-01-16 15:10:00,94.45,94.48,94.41,94.42,3862.0,94.0635,94.0934,94.0237,94.0336,3862.0
2025-01-16 15:15:00,94.31,94.39,94.19,94.23,4402.0,93.9241,94.0038,93.8046,93.8444,4402.0
2025-01-16 15:20:00,94.16,94.23,94.07,94.16,21568.0,93.7747,93.8444,93.6851,93.7747,21568.0
2025-01-16 15:25:00,94.15,94.22,94.12,94.22,4762.0,93.7648,93.8345,93.7349,93.8345,4762.0
2025-01-16 15:30:00,94.27,94.33,94.24,94.28,8637.0,93.8843,93.944,93.8544,93.8942,8637.0
2025-01-16 15:35:00,94.26,94.34,94.24,94.3,42425.0,93.8743,93.954,93.8544,93.9141,42425.0
2025-01-16 15:40:00,94.29,94.44,94.27,94.41,9171.0,93.9042,94.0536,93.8843,94.0237,9171.0
2025-01-16 15:45:00,94.41,94.42,94.32,94.34,41053.0,94.0237,94.0336,93.9341,93.954,41053.0
2025-01-16 15:50:00,94.33,94.43,94.2,94.25,68916.0,93.944,94.0436,93.8145,93.8643,68916.0
2025-01-16 15:55:00,94.22,94.22,93.92,93.99,76291.0,93.8345,93.8345,93.5357,93.6054,76291.0
2025-01-17 09:30:00,95.62,95.68,95.32,95.38,123564.0,95.2287,95.2885,94.93,94.9897,123564.0
2025-01-17 09:35:00,95.44,95.57,95.29,95.35,45210.0,95.0495,95.1789,94.9001,94.9598,45210.0
2025-01-17 09:40:00,95.38,95.51,95.18,95.32,31830.0,94.9897,95.1192,94.7905,94.93,31830.0
2025-01-17 09:45:00,95.36,95.61,95.35,95.6,42055.0,94.9698,95.2188,94.9598,95.2088,42055.0
2025-01-17 09:50:00,95.62,95.7,95.45,95.46,31274.0,95.2287,95.3084,95.0594,95.0694,31274.0
2025-01-17 09:55:00,95.53,95.6,95.32,95.4,36699.0,95.1391,95.2088,94.93,95.0096,36699.0
2025-01-17 10:00:00,95.41,95.68,95.39,95.65,57753.0,95.0196,95.2885,94.9997,95.2586,57753.0
2025-01-17 10:05:00,95.7,95.79,95.54,95.54,25183.0,95.3084,95.398,95.1491,95.1491,25183.0
2025-01-17 10:10:00,95.55,95.73,95.51,95.66,17755.0,95.159,95.3383,95.1192,95.2686,17755.0
2025-01-17 10:15:00,95.69,95.73,95.64,95.69,19656.0,95.2985,95.3383,95.2487,95.2985,19656.0
2025-01-17 10:20:00,95.68,95.69,95.38,95.5,21752.0,95.2885,95.2985,94.9897,95.1092,21752.0
2025-01-17 10:25:00,95.52,95.63,95.33,95.63,79862.0,95.1291,95.2387,94.9399,95.2387,79862.0
2025-01-17 10:30:00,95.69,95.74,95.59,95.69,14598.0,95.2985,95.3482,95.1989,95.2985,14598.0
2025-01-17 10:35:00,95.7,95.82,95.67,95.79,77970.0,95.3084,95.4279,95.2785,95.398,77970.0
2025-01-17 10:40:00,95.8,95.85,95.72,95.73,27978.0,95.408,95.4578,95.3283,95.3383,27978.0
2025-01-17 10:45:00,95.77,95.81,95.73,95.81,5669.0,95.3781,95.418,95.3383,95.418,5669.0
2025-01-17 10:50:00,95.86,95.92,95.81,95.89,23929.0,95.4678,95.5275,95.418,95.4976,23929.0
2025-01-17 10:55:00,95.91,96.0,95.88,95.98,30961.0,95.5176,95.6072,95.4877,95.5873,30961.0
2025-01-17 11:00:00,95.97,95.99,95.87,95.92,8078.0,95.5773,95.5972,95.4777,95.5275,8078.0
2025-01-17 11:05:00,95.92,96.04,95.91,95.98,7908.0,95.5275,95.647,95.5176,95.5873,7908.0
2025-01-17 11:10:00,95.97,96.03,95.93,96.0,15201.0,95.5773,95.6371,95.5375,95.6072,15201.0
2025-01-17 11:15:00,96.01,96.07,95.98,96.02,17573.0,95.6171,95.6769,95.5873,95.6271,17573.0
2025-01-17 11:20:00,96.05,96.18,96.04,96.18,9360.0,95.657,95.7864,95.647,95.7864,9360.0
2025-01-17 11:25:00,96.18,96.28,96.16,96.18,39784.0,95.7864,95.886,95.7665,95.7864,39784.0
2025-01-17 11:30:00,96.19,96.23,95.99,96.04,18993.0,95.7964,95.8362,95.5972,95.647,18993.0
2025-01-17 11:35:00,96.04,96.16,96.04,96.15,15820.0,95.647,95.7665,95.647,95.7566,15820.0
2025-01-17 11:40:00,96.14,96.15,96.08,96.15,9406.0,95.7466,95.7566,95.6869,95.7566,9406.0
2025-01-17 11:45:00,96.16,96.17,96.05,96.11,6825.0,95.7665,95.7765,95.657,95.7167,6825.0
2025-01-17 11:50:00,96.12,96.15,96.03,96.03,6165.0,95.7267,95.7566,95.6371,95.6371,6165.0
2025-01-17 11:55:00,96.03,96.08,95.99,96.05,15838.0,95.6371,95.6869,95.5972,95.657,15838.0
2025-01-17 12:00:00,96.0,96.02,95.89,95.96,22852.0,95.6072,95.6271,95.4976,95.5673,22852.0
2025-01-17 12:05:00,95.96,96.05,95.96,96.05,6807.0,95.5673,95.657,95.5673,95.657,6807.0
2025-01-17 12:10:00,96.07,96.13,96.03,96.13,9560.0,95.6769,95.7367,95.6371,95.7367,9560.0
2025-01-17 12:15:00,96.14,96.17,96.12,96.17,8630.0,95.7466,95.7765,95.7267,95.7765,8630.0
2025-01-17 12:20:00,96.19,96.25,96.18,96.23,5643.0,95.7964,95.8562,95.7864,95.8362,5643.0
2025-01-17 12:25:00,96.23,96.27,96.21,96.25,6374.0,95.8362,95.8761,95.8163,95.8562,6374.0
2025-01-17 12:30:00,96.26,96.28,96.24,96.26,7410.0,95.8661,95.886,95.8462,95.8661,7410.0
2025-01-17 12:35:00,96.23,96.29,96.15,96.28,15093.0,95.8362,95.896,95.7566,95.886,15093.0
2025-01-17 12:40:00,96.22,96.26,96.2,96.23,6530.0,95.8263,95.8661,95.8064,95.8362,6530.0
2025-01-17 12:45:00,96.24,96.26,96.24,96.26,200.0,95.8462,95.8661,95.8462,95.8661,200.0
2025-01-17 12:50:00,96.25,96.25,96.2,96.23,1149.0,95.8562,95.8562,95.8064,95.8362,1149.0
2025-01-17 12:55:00,96.22,96.23,96.13,96.23,3610.0,95.8263,95.8362,95.7367,95.8362,3610.0
2025-01-17 13:00:00,96.2,96.2,96.12,96.2,2030.0,95.8064,95.8064,95.7267,95.8064,2030.0
2025-01-17 13:05:00,96.21,96.28,96.2,96.21,21617.0,95.8163,95.886,95.8064,95.8163,21617.0
2025-01-17 13:10:00,96.25,96.34,96.25,96.31,26187.0,95.8562,95.9458,95.8562,95.9159,26187.0
2025-01-17 13:15:00,96.3,96.33,96.3,96.32,11206.0,95.906,95.9358,95.906,95.9259,11206.0
2025-01-17 13:20:00,96.33,96.37,96.32,96.33,5841.0,95.9358,95.9757,95.9259,95.9358,5841.0
2025-01-17 13:25:00,96.33,96.33,96.26,96.27,16689.0,95.9358,95.9358,95.8661,95.8761,16689.0
2025-01-17 13:30:00,96.26,96.3,96.17,96.18,23290.0,95.8661,95.906,95.7765,95.7864,23290.0
2025-01-17 13:35:00,96.19,96.29,96.18,96.27,13103.0,95.7964,95.896,95.7864,95.8761,13103.0
2025-01-17 13:40:00,96.27,96.28,96.11,96.14,30197.0,95.8761,95.886,95.7167,95.7466,30197.0
2025-01-17 13:45:00,96.17,96.23,96.15,96.15,27110.0,95.7765,95.8362,95.7566,95.7566,27110.0
2025-01-17 13:50:00,96.13,96.13,96.09,96.11,15192.0,95.7367,95.7367,95.6968,95.7167,15192.0
2025-01-17 13:55:00,96.1,96.13,96.0,96.12,23734.0,95.7068,95.7367,95.6072,95.7267,23734.0
2025-01-17 14:00:00,96.13,96.15,96.11,96.14,12653.0,95.7367,95.7566,95.7167,95.7466,12653.0
2025-01-17 14:05:00,96.12,96.12,95.99,96.06,7153.0,95.7267,95.7267,95.5972,95.6669,7153.0
2025-01-17 14:10:00,96.02,96.09,96.02,96.09,1500.0,95.6271,95.6968,95.6271,95.6968,1500.0
2025-01-17 14:15:00,96.09,96.09,95.96,95.96,2234.0,95.6968,95.6968,95.5673,95.5673,2234.0
2025-01-17 14:20:00,95.98,96.16,95.98,96.16,9491.0,95.5873,95.7665,95.5873,95.7665,9491.0
2025-01-17 14:25:00,96.16,96.16,96.08,96.09,2580.0,95.7665,95.7665,95.6869,95.6968,2580.0
2025-01-17 14:30:00,96.07,96.1,96.05,96.1,2686.0,95.6769,95.7068,95.657,95.7068,2686.0
2025-01-17 14:35:00,96.11,96.16,96.11,96.12,2494.0,95.7167,95.7665,95.7167,95.7267,2494.0
2025-01-17 14:40:00,96.11,96.13,96.08,96.09,700.0,95.7167,95.7367,95.6869,95.6968,700.0
2025-01-17 14:45:00,96.11,96.12,96.08,96.08,2589.0,95.7167,95.7267,95.6869,95.6869,2589.0
2025-01-17 14:50:00,96.07,96.07,95.98,95.99,1625.0,95.6769,95.6769,95.5873,95.5972,1625.0
2025-01-17 14:55:00,95.96,96.04,95.94,96.01,6379.0,95.5673,95.647,95.5474,95.6171,6379.0
2025-01-17 15:00:00,96.0,96.0,95.8,95.87,16529.0,95.6072,95.6072,95.408,95.4777,16529.0
2025-01-17 15:05:00,95.85,95.98,95.81,95.98,12603.0,95.4578,95.5873,95.418,95.5873,12603.0
2025-01-17 15:10:00,95.98,96.03,95.95,95.95,9785.0,95.5873,95.6371,95.5574,95.5574,9785.0
2025-01-17 15:15:00,95.95,96.04,95.95,96.04,5957.0,95.5574,95.647,95.5574,95.647,5957.0
2025-01-17 15:20:00,96.02,96.08,96.01,96.06,7110.0,95.6271,95.6869,95.6171,95.6669,7110.0
2025-01-17 15:25:00,96.0,96.05,95.94,95.97,20094.0,95.6072,95.657,95.5474,95.5773,20094.0
2025-01-17 15:30:00,95.97,96.1,95.95,96.09,5403.0,95.5773,95.7068,95.5574,95.6968,5403.0
2025-01-17 15:35:00,96.1,96.12,96.06,96.08,31810.0,95.7068,95.7267,95.6669,95.6869,31810.0
2025-01-17 15:40:00,96.07,96.08,95.99,96.05,7685.0,95.6769,95.6869,95.5972,95.657,7685.0
2025-01-17 15:45:00,96.02,96.08,96.0,96.01,15524.0,95.6271,95.6869,95.6072,95.6171,15524.0
2025-01-17 15:50:00,96.0,96.1,95.87,95.99,39262.0,95.6072,95.7068,95.4777,95.5972,39262.0
2025-01-17 15:55:00,96.0,96.0,95.73,95.8,134864.0,95.6072,95.6072,95.3383,95.408,134864.0
2025-01-21 09:30:00,96.78,96.93,96.68,96.83,689188.0,96.384,96.5334,96.2844,96.4338,689188.0
2025-01-21 09:35:00,96.84,96.92,96.58,96.61,151813.0,96.4437,96.5234,96.1848,96.2147,151813.0
2025-01-21 09:40:00,96.57,96.68,96.44,96.62,196384.0,96.1749,96.2844,96.0454,96.2246,196384.0
2025-01-21 09:45:00,96.62,97.04,96.61,96.83,202572.0,96.2246,96.6429,96.2147,96.4338,202572.0
2025-01-21 09:50:00,96.87,96.99,96.42,96.43,65207.0,96.4736,96.5931,96.0255,96.0354,65207.0
2025-01-21 09:55:00,96.6,96.73,96.59,96.7,5322.0,96.2047,96.3342,96.1948,96.3043,5322.0
2025-01-21 10:00:00,96.7,96.7,96.5,96.59,9621.0,96.3043,96.3043,96.1051,96.1948,9621.0
2025-01-21 10:05:00,96.45,96.73,96.43,96.65,13075.0,96.0553,96.3342,96.0354,96.2545,13075.0
2025-01-21 10:10:00,96.62,96.64,96.13,96.25,92531.0,96.2246,96.2446,95.7367,95.8562,92531.0
2025-01-21 10:15:00,96.24,96.55,96.21,96.55,33632.0,95.8462,96.1549,95.8163,96.1549,33632.0
2025-01-21 10:20:00,96.53,96.59,96.4,96.42,7754.0,96.135,96.1948,96.0055,96.0255,7754.0
2025-01-21 10:25:00,96.49,96.68,96.48,96.66,21478.0,96.0952,96.2844,96.0852,96.2645,21478.0
2025-01-21 10:30:00,96.67,96.7,96.52,96.56,30861.0,96.2744,96.3043,96.1251,96.1649,30861.0
2025-01-21 10:35:00,96.54,96.57,96.48,96.53,11918.0,96.145,96.1749,96.0852,96.135,11918.0
2025-01-21 10:40:00,96.63,96.73,96.62,96.67,20734.0,96.2346,96.3342,96.2246,96.2744,20734.0
2025-01-21 10:45:00,96.68,96.7,96.48,96.54,20076.0,96.2844,96.3043,96.0852,96.145,20076.0
2025-01-21 10:50:00,96.51,96.61,96.41,96.61,15791.0,96.1151,96.2147,96.0155,96.2147,15791.0
2025-01-21 10:55:00,96.59,96.74,96.52,96.68,33754.0,96.1948,96.3442,96.1251,96.2844,33754.0
2025-01-21 11:00:00,96.66,96.66,96.52,96.62,4792.0,96.2645,96.2645,96.1251,96.2246,4792.0
2025-01-21 11:05:00,96.64,96.84,96.63,96.81,22905.0,96.2446,96.4437,96.2346,96.4139,22905.0
2025-01-21 11:10:00,96.78,96.82,96.71,96.82,16343.0,96.384,96.4238,96.3143,96.4238,16343.0
2025-01-21 11:15:00,96.81,96.83,96.74,96.77,9977.0,96.4139,96.4338,96.3442,96.374,9977.0
2025-01-21 11:20:00,96.78,96.87,96.76,96.76,13915.0,96.384,96.4736,96.3641,96.3641,13915.0
2025-01-21 11:25:00,96.83,96.84,96.76,96.83,12416.0,96.4338,96.4437,96.3641,96.4338,12416.0
2025-01-21 11:30:00,96.84,96.89,96.82,96.82,5708.0,96.4437,96.4935,96.4238,96.4238,5708.0
2025-01-21 11:35:00,96.89,96.89,96.7,96.7,4299.0,96.4935,96.4935,96.3043,96.3043,4299.0
2025-01-21 11:40:00,96.75,96.8,96.64,96.64,6157.0,96.3541,96.4039,96.2446,96.2446,6157.0
2025-01-21 11:45:00,96.66,96.83,96.66,96.83,9361.0,96.2645,96.4338,96.2645,96.4338,9361.0
2025-01-21 11:50:00,96.81,96.98,96.79,96.98,13660.0,96.4139,96.5832,96.394,96.5832,13660.0
2025-01-21 11:55:00,96.99,97.02,96.9,97.01,13299.0,96.5931,96.623,96.5035,96.6131,13299.0
2025-01-21 12:00:00,96.95,96.98,96.91,96.98,4186.0,96.5533,96.5832,96.5135,96.5832,4186.0
2025-01-21 12:05:00,96.98,97.02,96.96,97.01,6192.0,96.5832,96.623,96.5633,96.6131,6192.0
2025-01-21 12:10:00,97.04,97.04,96.96,96.96,15568.0,96.6429,96.6429,96.5633,96.5633,15568.0
2025-01-21 12:15:00,96.99,96.99,96.86,96.9,5789.0,96.5931,96.5931,96.4637,96.5035,5789.0
2025-01-21 12:20:00,96.94,96.99,96.86,96.98,11468.0,96.5433,96.5931,96.4637,96.5832,11468.0
2025-01-21 12:25:00,96.99,97.11,96.99,97.07,32959.0,96.5931,96.7126,96.5931,96.6728,32959.0
2025-01-21 12:30:00,97.06,97.18,97.05,97.17,57800.0,96.6628,96.7824,96.6529,96.7724,57800.0
2025-01-21 12:35:00,97.2,97.2,97.13,97.13,8764.0,96.8023,96.8023,96.7326,96.7326,8764.0
2025-01-21 12:40:00,97.17,97.24,97.16,97.18,4303.0,96.7724,96.8421,96.7624,96.7824,4303.0
2025-01-21 12:45:00,97.19,97.25,97.17,97.23,7743.0,96.7923,96.8521,96.7724,96.8322,7743.0
2025-01-21 12:50:00,97.23,97.34,97.23,97.28,5009.0,96.8322,96.9417,96.8322,96.8819,5009.0
2025-01-21 12:55:00,97.3,97.36,97.29,97.35,20621.0,96.9019,96.9616,96.8919,96.9517,20621.0
2025-01-21 13:00:00,97.34,97.36,97.24,97.31,16961.0,96.9417,96.9616,96.8421,96.9118,16961.0
2025-01-21 13:05:00,97.34,97.35,97.31,97.34,4642.0,96.9417,96.9517,96.9118,96.9417,4642.0
2025-01-21 13:10:00,97.36,97.39,97.32,97.38,8441.0,96.9616,96.9915,96.9218,96.9815,8441.0
2025-01-21 13:15:00,97.38,97.48,97.38,97.43,10282.0,96.9815,97.0811,96.9815,97.0313,10282.0
2025-01-21 13:20:00,97.42,97.44,97.4,97.42,8147.0,97.0214,97.0413,97.0015,97.0214,8147.0
2025-01-21 13:25:00,97.41,97.44,97.35,97.39,4013.0,97.0114,97.0413,96.9517,96.9915,4013.0
2025-01-21 13:30:00,97.41,97.43,97.38,97.39,6900.0,97.0114,97.0313,96.9815,96.9915,6900.0
2025-01-21 13:35:00,97.39,97.43,97.37,97.39,4596.0,96.9915,97.0313,96.9716,96.9915,4596.0
2025-01-21 13:40:00,97.4,97.42,97.28,97.29,6404.0,97.0015,97.0214,96.8819,96.8919,6404.0
2025-01-21 13:45:00,97.33,97.33,97.28,97.31,1468.0,96.9317,96.9317,96.8819,96.9118,1468.0
2025-01-21 13:50:00,97.36,97.41,97.35,97.37,9795.0,96.9616,97.0114,96.9517,96.9716,9795.0
2025-01-21 13:55:00,97.35,97.42,97.34,97.4,10149.0,96.9517,97.0214,96.9417,97.0015,10149.0
2025-01-21 14:00:00,97.4,97.41,97.33,97.4,9181.0,97.0015,97.0114,96.9317,97.0015,9181.0
2025-01-21 14:05:00,97.4,97.44,97.39,97.42,22933.0,97.0015,97.0413,96.9915,97.0214,22933.0
2025-01-21 14:10:00,97.42,97.47,97.38,97.39,5312.0,97.0214,97.0712,96.9815,96.9915,5312.0
2025-01-21 14:15:00,97.38,97.39,97.23,97.27,21776.0,96.9815,96.9915,96.8322,96.872,21776.0
2025-01-21 14:20:00,97.26,97.26,97.18,97.23,12716.0,96.862,96.862,96.7824,96.8322,12716.0
2025-01-21 14:25:00,97.25,97.37,97.25,97.33,6855.0,96.8521,96.9716,96.8521,96.9317,6855.0
2025-01-21 14:30:00,97.31,97.31,97.21,97.22,9442.0,96.9118,96.9118,96.8122,96.8222,9442.0
2025-01-21 14:35:00,97.22,97.22,97.13,97.18,5770.0,96.8222,96.8222,96.7326,96.7824,5770.0
2025-01-21 14:40:00,97.17,97.26,97.16,97.16,12679.0,96.7724,96.862,96.7624,96.7624,12679.0
2025-01-21 14:45:00,97.15,97.17,97.13,97.14,900.0,96.7525,96.7724,96.7326,96.7425,900.0
2025-01-21 14:50:00,97.15,97.18,97.11,97.18,2301.0,96.7525,96.7824,96.7126,96.7824,2301.0
2025-01-21 14:55:00,97.19,97.24,97.19,97.23,2996.0,96.7923,96.8421,96.7923,96.8322,2996.0
2025-01-21 15:00:00,97.22,97.27,97.2,97.26,7265.0,96.8222,96.872,96.8023,96.862,7265.0
2025-01-21 15:05:00,97.28,97.29,97.26,97.27,7536.0,96.8819,96.8919,96.862,96.872,7536.0
2025-01-21 15:10:00,97.28,97.29,97.28,97.28,2708.0,96.8819,96.8919,96.8819,96.8819,2708.0
2025-01-21 15:15:00,97.28,97.34,97.27,97.33,10040.0,96.8819,96.9417,96.872,96.9317,10040.0
2025-01-21 15:20:00,97.33,97.35,97.29,97.33,3878.0,96.9317,96.9517,96.8919,96.9317,3878.0
2025-01-21 15:25:00,97.33,97.44,97.32,97.44,21890.0,96.9317,97.0413,96.9218,97.0413,21890.0
2025-01-21 15:30:00,97.43,97.44,97.36,97.38,33038.0,97.0313,97.0413,96.9616,96.9815,33038.0
2025-01-21 15:35:00,97.35,97.41,97.25,97.4,20010.0,96.9517,97.0114,96.8521,97.0015,20010.0
2025-01-21 15:40:00,97.41,97.42,97.33,97.38,5113.0,97.0114,97.0214,96.9317,96.9815,5113.0
2025-01-21 15:45:00,97.36,97.37,97.33,97.37,19905.0,96.9616,96.9716,96.9317,96.9716,19905.0
2025-01-21 15:50:00,97.37,97.5,97.34,97.47,21084.0,96.9716,97.101,96.9417,97.0712,21084.0
2025-01-21 15:55:00,97.45,97.5,97.37,97.49,57142.0,97.0513,97.101,96.9716,97.0911,57142.0
2025-01-22 09:30:00,98.45,98.48,98.3,98.41,120683.0,98.0472,98.077,97.8978,98.0073,120683.0
2025-01-22 09:35:00,98.42,98.42,98.32,98.36,44673.0,98.0173,98.0173,97.9177,97.9575,44673.0
2025-01-22 09:40:00,98.36,98.43,98.31,98.41,20424.0,97.9575,98.0272,97.9077,98.0073,20424.0
2025-01-22 09:45:00,98.41,98.48,98.36,98.48,20120.0,98.0073,98.077,97.9575,98.077,20120.0
2025-01-22 09:50:00,98.46,98.6,98.43,98.59,13273.0,98.0571,98.1965,98.0272,98.1866,13273.0
2025-01-22 09:55:00,98.6,98.66,98.58,98.63,21198.0,98.1965,98.2563,98.1766,98.2264,21198.0
2025-01-22 10:00:00,98.64,98.7,98.48,98.64,79835.0,98.2364,98.2961,98.077,98.2364,79835.0
2025-01-22 10:05:00,98.62,98.7,98.62,98.7,7933.0,98.2165,98.2961,98.2165,98.2961,7933.0
2025-01-22 10:10:00,98.67,98.78,98.67,98.7,46183.0,98.2663,98.3758,98.2663,98.2961,46183.0
2025-01-22 10:15:00,98.73,98.81,98.72,98.79,23559.0,98.326,98.4057,98.3161,98.3858,23559.0
2025-01-22 10:20:00,98.75,98.79,98.67,98.68,10638.0,98.3459,98.3858,98.2663,98.2762,10638.0
2025-01-22 10:25:00,98.68,98.74,98.67,98.7,9689.0,98.2762,98.336,98.2663,98.2961,9689.0
2025-01-22 10:30:00,98.73,98.75,98.66,98.72,53946.0,98.326,98.3459,98.2563,98.3161,53946.0
2025-01-22 10:35:00,98.7,98.82,98.69,98.79,29598.0,98.2961,98.4156,98.2862,98.3858,29598.0
2025-01-22 10:40:00,98.77,98.78,98.74,98.78,4675.0,98.3658,98.3758,98.336,98.3758,4675.0
2025-01-22 10:45:00,98.79,98.8,98.76,98.77,3756.0,98.3858,98.3957,98.3559,98.3658,3756.0
2025-01-22 10:50:00,98.76,98.76,98.65,98.7,4765.0,98.3559,98.3559,98.2463,98.2961,4765.0
2025-01-22 10:55:00,98.68,98.74,98.64,98.65,37364.0,98.2762,98.336,98.2364,98.2463,37364.0
2025-01-22 11:00:00,98.66,98.67,98.6,98.64,17879.0,98.2563,98.2663,98.1965,98.2364,17879.0
2025-01-22 11:05:00,98.65,98.74,98.65,98.7,5734.0,98.2463,98.336,98.2463,98.2961,5734.0
2025-01-22 11:10:00,98.69,98.69,98.57,98.63,4171.0,98.2862,98.2862,98.1667,98.2264,4171.0
2025-01-22 11:15:00,98.63,98.73,98.62,98.72,14099.0,98.2264,98.326,98.2165,98.3161,14099.0
2025-01-22 11:20:00,98.7,98.75,98.68,98.75,3750.0,98.2961,98.3459,98.2762,98.3459,3750.0
2025-01-22 11:25:00,98.74,98.87,98.73,98.84,17952.0,98.336,98.4654,98.326,98.4356,17952.0
2025-01-22 11:30:00,98.87,98.95,98.87,98.91,12218.0,98.4654,98.5451,98.4654,98.5053,12218.0
2025-01-22 11:35:00,98.92,99.0,98.9,98.99,33665.0,98.5152,98.5949,98.4953,98.5849,33665.0
2025-01-22 11:40:00,99.0,99.03,98.92,98.93,18680.0,98.5949,98.6248,98.5152,98.5252,18680.0
2025-01-22 11:45:00,98.95,99.0,98.9,98.95,42582.0,98.5451,98.5949,98.4953,98.5451,42582.0
2025-01-22 11:50:00,99.0,99.06,98.97,99.03,16742.0,98.5949,98.6547,98.565,98.6248,16742.0
2025-01-22 11:55:00,99.02,99.05,99.0,99.01,23513.0,98.6148,98.6447,98.5949,98.6049,23513.0
2025-01-22 12:00:00,99.04,99.04,99.0,99.03,11070.0,98.6347,98.6347,98.5949,98.6248,11070.0
2025-01-22 12:05:00,99.03,99.05,99.02,99.05,4800.0,98.6248,98.6447,98.6148,98.6447,4800.0
2025-01-22 12:10:00,99.04,99.07,98.91,98.91,20356.0,98.6347,98.6646,98.5053,98.5053,20356.0
2025-01-22 12:15:00,98.93,99.0,98.93,98.99,5994.0,98.5252,98.5949,98.5252,98.5849,5994.0
2025-01-22 12:20:00,99.0,99.01,98.96,98.98,5449.0,98.5949,98.6049,98.5551,98.575,5449.0
2025-01-22 12:25:00,98.95,98.99,98.95,98.98,3777.0,98.5451,98.5849,98.5451,98.575,3777.0
2025-01-22 12:30:00,98.98,99.01,98.97,98.97,1300.0,98.575,98.6049,98.565,98.565,1300.0
2025-01-22 12:35:00,98.98,99.02,98.97,98.98,6662.0,98.575,98.6148,98.565,98.575,6662.0
2025-01-22 12:40:00,98.98,98.98,98.92,98.92,1652.0,98.575,98.575,98.5152,98.5152,1652.0
2025-01-22 12:45:00,98.94,98.98,98.93,98.95,5723.0,98.5352,98.575,98.5252,98.5451,5723.0
2025-01-22 12:50:00,98.97,98.98,98.93,98.98,7058.0,98.565,98.575,98.5252,98.575,7058.0
2025-01-22 12:55:00,98.97,98.97,98.9,98.9,7087.0,98.565,98.565,98.4953,98.4953,7087.0
2025-01-22 13:00:00,98.91,98.92,98.86,98.86,10524.0,98.5053,98.5152,98.4555,98.4555,10524.0
2025-01-22 13:05:00,98.87,98.93,98.86,98.93,4956.0,98.4654,98.5252,98.4555,98.5252,4956.0
2025-01-22 13:10:00,98.93,98.94,98.88,98.88,4212.0,98.5252,98.5352,98.4754,98.4754,4212.0
2025-01-22 13:15:00,98.9,98.9,98.83,98.83,13019.0,98.4953,98.4953,98.4256,98.4256,13019.0
2025-01-22 13:20:00,98.84,98.92,98.79,98.88,15644.0,98.4356,98.5152,98.3858,98.4754,15644.0
2025-01-22 13:25:00,98.83,98.84,98.78,98.82,6736.0,98.4256,98.4356,98.3758,98.4156,6736.0
2025-01-22 13:30:00,98.83,98.85,98.81,98.81,1850.0,98.4256,98.4455,98.4057,98.4057,1850.0
2025-01-22 13:35:00,98.84,98.86,98.82,98.85,8073.0,98.4356,98.4555,98.4156,98.4455,8073.0
2025-01-22 13:40:00,98.87,98.95,98.87,98.94,17476.0,98.4654,98.5451,98.4654,98.5352,17476.0
2025-01-22 13:45:00,98.98,98.98,98.95,98.97,2534.0,98.575,98.575,98.5451,98.565,2534.0
2025-01-22 13:50:00,98.97,99.0,98.91,98.94,5313.0,98.565,98.5949,98.5053,98.5352,5313.0
2025-01-22 13:55:00,98.93,98.94,98.82,98.82,6076.0,98.5252,98.5352,98.4156,98.4156,6076.0
2025-01-22 14:00:00,98.81,98.82,98.76,98.8,5564.0,98.4057,98.4156,98.3559,98.3957,5564.0
2025-01-22 14:05:00,98.85,98.85,98.75,98.78,9440.0,98.4455,98.4455,98.3459,98.3758,9440.0
2025-01-22 14:10:00,98.78,98.83,98.78,98.82,3552.0,98.3758,98.4256,98.3758,98.4156,3552.0
2025-01-22 14:15:00,98.82,98.83,98.81,98.83,2702.0,98.4156,98.4256,98.4057,98.4256,2702.0
2025-01-22 14:20:00,98.83,98.91,98.82,98.82,7841.0,98.4256,98.5053,98.4156,98.4156,7841.0
2025-01-22 14:25:00,98.81,98.81,98.77,98.77,6327.0,98.4057,98.4057,98.3658,98.3658,6327.0
2025-01-22 14:30:00,98.75,98.83,98.73,98.8,14346.0,98.3459,98.4256,98.326,98.3957,14346.0
2025-01-22 14:35:00,98.79,98.85,98.79,98.84,9966.0,98.3858,98.4455,98.3858,98.4356,9966.0
2025-01-22 14:40:00,98.87,98.89,98.81,98.86,5566.0,98.4654,98.4854,98.4057,98.4555,5566.0
2025-01-22 14:45:00,98.86,98.93,98.86,98.93,11678.0,98.4555,98.5252,98.4555,98.5252,11678.0
2025-01-22 14:50:00,98.94,98.97,98.91,98.95,13571.0,98.5352,98.565,98.5053,98.5451,13571.0
2025-01-22 14:55:00,98.95,98.99,98.95,98.98,4967.0,98.5451,98.5849,98.5451,98.575,4967.0
2025-01-22 15:00:00,98.99,98.99,98.94,98.94,4809.0,98.5849,98.5849,98.5352,98.5352,4809.0
2025-01-22 15:05:00,98.95,98.96,98.93,98.96,13126.0,98.5451,98.5551,98.5252,98.5551,13126.0
2025-01-22 15:10:00,98.96,98.96,98.89,98.94,17105.0,98.5551,98.5551,98.4854,98.5352,17105.0
2025-01-22 15:15:00,98.93,98.93,98.89,98.9,8356.0,98.5252,98.5252,98.4854,98.4953,8356.0
2025-01-22 15:20:00,98.9,98.92,98.83,98.92,12783.0,98.4953,98.5152,98.4256,98.5152,12783.0
2025-01-22 15:25:00,98.89,98.91,98.84,98.84,29578.0,98.4854,98.5053,98.4356,98.4356,29578.0
2025-01-22 15:30:00,98.83,98.9,98.82,98.89,6557.0,98.4256,98.4953,98.4156,98.4854,6557.0
2025-01-22 15:35:00,98.88,98.89,98.76,98.78,32370.0,98.4754,98.4854,98.3559,98.3758,32370.0
2025-01-22 15:40:00,98.79,98.79,98.74,98.76,19436.0,98.3858,98.3858,98.336,98.3559,19436.0
2025-01-22 15:45:00,98.75,98.8,98.73,98.74,14713.0,98.3459,98.3957,98.326,98.336,14713.0
2025-01-22 15:50:00,98.71,98.75,98.55,98.67,85800.0,98.3061,98.3459,98.1467,98.2663,85800.0
2025-01-22 15:55:00,98.67,98.71,98.56,98.57,60138.0,98.2663,98.3061,98.1567,98.1667,60138.0
2025-01-23 09:30:00,98.37,98.44,98.3,98.44,42449.0,97.9675,98.0372,97.8978,98.0372,42449.0
2025-01-23 09:35:00,98.41,98.5,98.41,98.5,26745.0,98.0073,98.097,98.0073,98.097,26745.0
2025-01-23 09:40:00,98.48,98.53,98.43,98.52,26702.0,98.077,98.1268,98.0272,98.1169,26702.0
2025-01-23 09:45:00,98.51,98.54,98.49,98.53,30737.0,98.1069,98.1368,98.087,98.1268,30737.0
2025-01-23 09:50:00,98.51,98.54,98.5,98.54,28979.0,98.1069,98.1368,98.097,98.1368,28979.0
2025-01-23 09:55:00,98.54,98.55,98.44,98.52,9424.0,98.1368,98.1467,98.0372,98.1169,9424.0
2025-01-23 10:00:00,98.51,98.52,98.38,98.41,17887.0,98.1069,98.1169,97.9774,98.0073,17887.0
2025-01-23 10:05:00,98.43,98.49,98.34,98.42,9621.0,98.0272,98.087,97.9376,98.0173,9621.0
2025-01-23 10:10:00,98.43,98.49,98.39,98.47,17879.0,98.0272,98.087,97.9874,98.0671,17879.0
2025-01-23 10:15:00,98.46,98.48,98.45,98.45,2820.0,98.0571,98.077,98.0472,98.0472,2820.0
2025-01-23 10:20:00,98.45,98.49,98.4,98.48,14531.0,98.0472,98.087,97.9974,98.077,14531.0
2025-01-23 10:25:00,98.43,98.43,98.36,98.36,8579.0,98.0272,98.0272,97.9575,97.9575,8579.0
2025-01-23 10:30:00,98.37,98.51,98.37,98.51,35448.0,97.9675,98.1069,97.9675,98.1069,35448.0
2025-01-23 10:35:00,98.51,98.58,98.48,98.57,13865.0,98.1069,98.1766,98.077,98.1667,13865.0
2025-01-23 10:40:00,98.52,98.64,98.52,98.64,29041.0,98.1169,98.2364,98.1169,98.2364,29041.0
2025-01-23 10:45:00,98.61,98.7,98.61,98.7,5200.0,98.2065,98.2961,98.2065,98.2961,5200.0
2025-01-23 10:50:00,98.69,98.76,98.68,98.72,6059.0,98.2862,98.3559,98.2762,98.3161,6059.0
2025-01-23 10:55:00,98.72,98.74,98.72,98.74,3393.0,98.3161,98.336,98.3161,98.336,3393.0
2025-01-23 11:00:00,98.77,98.89,98.74,98.85,16158.0,98.3658,98.4854,98.336,98.4455,16158.0
2025-01-23 11:05:00,98.86,98.86,98.73,98.74,2215.0,98.4555,98.4555,98.326,98.336,2215.0
2025-01-23 11:10:00,98.76,98.84,98.6,98.83,60722.0,98.3559,98.4356,98.1965,98.4256,60722.0
2025-01-23 11:15:00,98.88,98.88,98.76,98.79,6311.0,98.4754,98.4754,98.3559,98.3858,6311.0
2025-01-23 11:20:00,98.85,98.96,98.81,98.94,4117.0,98.4455,98.5551,98.4057,98.5352,4117.0
2025-01-23 11:25:00,98.9,98.94,98.81,98.88,19312.0,98.4953,98.5352,98.4057,98.4754,19312.0
2025-01-23 11:30:00,98.94,98.97,98.93,98.97,4694.0,98.5352,98.565,98.5252,98.565,4694.0
2025-01-23 11:35:00,98.9,98.91,98.85,98.88,10234.0,98.4953,98.5053,98.4455,98.4754,10234.0
2025-01-23 11:40:00,98.92,98.97,98.88,98.97,4032.0,98.5152,98.565,98.4754,98.565,4032.0
2025-01-23 11:45:00,98.98,99.07,98.9,98.95,25725.0,98.575,98.6646,98.4953,98.5451,25725.0
2025-01-23 11:50:00,99.0,99.0,98.82,98.91,8153.0,98.5949,98.5949,98.4156,98.5053,8153.0
2025-01-23 11:55:00,98.92,98.93,98.88,98.89,6643.0,98.5152,98.5252,98.4754,98.4854,6643.0
2025-01-23 12:00:00,98.83,98.84,98.79,98.79,3163.0,98.4256,98.4356,98.3858,98.3858,3163.0
2025-01-23 12:05:00,98.79,98.87,98.79,98.87,107547.0,98.3858,98.4654,98.3858,98.4654,107547.0
2025-01-23 12:10:00,98.84,98.91,98.84,98.91,2649.0,98.4356,98.5053,98.4356,98.5053,2649.0
2025-01-23 12:15:00,98.92,98.92,98.88,98.9,1390.0,98.5152,98.5152,98.4754,98.4953,1390.0
2025-01-23 12:20:00,98.88,98.89,98.83,98.86,1754.0,98.4754,98.4854,98.4256,98.4555,1754.0
2025-01-23 12:25:00,98.87,98.87,98.83,98.84,4430.0,98.4654,98.4654,98.4256,98.4356,4430.0
2025-01-23 12:30:00,98.85,98.85,98.76,98.78,4200.0,98.4455,98.4455,98.3559,98.3758,4200.0
2025-01-23 12:35:00,98.8,98.83,98.78,98.81,11219.0,98.3957,98.4256,98.3758,98.4057,11219.0
2025-01-23 12:40:00,98.76,98.86,98.76,98.85,3473.0,98.3559,98.4555,98.3559,98.4455,3473.0
2025-01-23 12:45:00,98.84,98.92,98.84,98.91,7128.0,98.4356,98.5152,98.4356,98.5053,7128.0
2025-01-23 12:50:00,98.9,98.99,98.9,98.99,3193.0,98.4953,98.5849,98.4953,98.5849,3193.0
2025-01-23 12:55:00,98.95,99.01,98.94,99.01,23800.0,98.5451,98.6049,98.5352,98.6049,23800.0
2025-01-23 13:00:00,99.02,99.02,99.02,99.02,300.0,98.6148,98.6148,98.6148,98.6148,300.0
2025-01-23 13:05:00,99.01,99.03,99.0,99.02,3519.0,98.6049,98.6248,98.5949,98.6148,3519.0
2025-01-23 13:10:00,99.05,99.14,99.04,99.11,5027.0,98.6447,98.7343,98.6347,98.7045,5027.0
2025-01-23 13:15:00,99.12,99.16,99.11,99.15,8039.0,98.7144,98.7543,98.7045,98.7443,8039.0
2025-01-23 13:20:00,99.18,99.19,99.14,99.19,7178.0,98.7742,98.7841,98.7343,98.7841,7178.0
2025-01-23 13:25:00,99.2,99.2,99.08,99.1,6083.0,98.7941,98.7941,98.6746,98.6945,6083.0
2025-01-23 13:30:00,99.13,99.19,99.13,99.17,2908.0,98.7244,98.7841,98.7244,98.7642,2908.0
2025-01-23 13:35:00,99.17,99.17,99.16,99.16,750.0,98.7642,98.7642,98.7543,98.7543,750.0
2025-01-23 13:40:00,99.13,99.13,99.05,99.08,4169.0,98.7244,98.7244,98.6447,98.6746,4169.0
2025-01-23 13:45:00,99.09,99.09,99.05,99.05,600.0,98.6845,98.6845,98.6447,98.6447,600.0
2025-01-23 13:50:00,99.05,99.06,99.05,99.05,200.0,98.6447,98.6547,98.6447,98.6447,200.0
2025-01-23 13:55:00,99.04,99.04,99.03,99.04,800.0,98.6347,98.6347,98.6248,98.6347,800.0
2025-01-23 14:00:00,99.03,99.03,98.97,98.97,3164.0,98.6248,98.6248,98.565,98.565,3164.0
2025-01-23 14:05:00,98.92,98.96,98.92,98.94,303.0,98.5152,98.5551,98.5152,98.5352,303.0
2025-01-23 14:10:00,98.94,98.94,98.89,98.89,7944.0,98.5352,98.5352,98.4854,98.4854,7944.0
2025-01-23 14:15:00,98.91,98.94,98.9,98.94,1809.0,98.5053,98.5352,98.4953,98.5352,1809.0
2025-01-23 14:20:00,98.92,98.99,98.9,98.98,9636.0,98.5152,98.5849,98.4953,98.575,9636.0
2025-01-23 14:25:00,98.97,99.04,98.97,99.02,7794.0,98.565,98.6347,98.565,98.6148,7794.0
2025-01-23 14:30:00,99.07,99.09,99.06,99.07,2619.0,98.6646,98.6845,98.6547,98.6646,2619.0
2025-01-23 14:35:00,99.08,99.08,99.03,99.03,794.0,98.6746,98.6746,98.6248,98.6248,794.0
2025-01-23 14:40:00,99.08,99.08,99.04,99.05,3050.0,98.6746,98.6746,98.6347,98.6447,3050.0
2025-01-23 14:45:00,99.07,99.07,99.01,99.02,3048.0,98.6646,98.6646,98.6049,98.6148,3048.0
2025-01-23 14:50:00,99.04,99.04,99.04,99.04,200.0,98.6347,98.6347,98.6347,98.6347,200.0
2025-01-23 14:55:00,99.04,99.11,99.04,99.09,2250.0,98.6347,98.7045,98.6347,98.6845,2250.0
2025-01-23 15:00:00,99.02,99.05,98.98,98.99,147063.0,98.6148,98.6447,98.575,98.5849,147063.0
2025-01-23 15:05:00,99.02,99.08,99.02,99.06,4605.0,98.6148,98.6746,98.6148,98.6547,4605.0
2025-01-23 15:10:00,99.06,99.13,99.04,99.12,4391.0,98.6547,98.7244,98.6347,98.7144,4391.0
2025-01-23 15:15:00,99.15,99.15,99.09,99.11,1651.0,98.7443,98.7443,98.6845,98.7045,1651.0
2025-01-23 15:20:00,99.13,99.18,99.07,99.18,28215.0,98.7244,98.7742,98.6646,98.7742,28215.0
2025-01-23 15:25:00,99.19,99.2,99.12,99.13,8148.0,98.7841,98.7941,98.7144,98.7244,8148.0
2025-01-23 15:30:00,99.11,99.13,99.06,99.11,12648.0,98.7045,98.7244,98.6547,98.7045,12648.0
2025-01-23 15:35:00,99.04,99.1,99.03,99.05,2601.0,98.6347,98.6945,98.6248,98.6447,2601.0
2025-01-23 15:40:00,99.04,99.05,99.01,99.04,57530.0,98.6347,98.6447,98.6049,98.6347,57530.0
2025-01-23 15:45:00,99.03,99.16,99.03,99.12,14502.0,98.6248,98.7543,98.6248,98.7144,14502.0
2025-01-23 15:50:00,99.13,99.34,99.12,99.33,24188.0,98.7244,98.9335,98.7144,98.9236,24188.0
2025-01-23 15:55:00,99.33,99.65,99.33,99.65,88758.0,98.9236,99.2422,98.9236,99.2422,88758.0
2025-01-24 09:30:00,99.66,99.75,99.61,99.69,83242.0,99.2522,99.3418,99.2024,99.2821,83242.0
2025-01-24 09:35:00,99.71,99.79,99.65,99.74,25790.0,99.302,99.3817,99.2422,99.3319,25790.0
2025-01-24 09:40:00,99.78,99.83,99.74,99.77,27986.0,99.3717,99.4215,99.3319,99.3618,27986.0
2025-01-24 09:45:00,99.8,99.97,99.8,99.87,84524.0,99.3916,99.5609,99.3916,99.4613,84524.0
2025-01-24 09:50:00,99.86,99.89,99.78,99.83,38037.0,99.4514,99.4813,99.3717,99.4215,38037.0
2025-01-24 09:55:00,99.81,99.84,99.73,99.84,24969.0,99.4016,99.4315,99.3219,99.4315,24969.0
2025-01-24 10:00:00,99.84,99.88,99.6,99.61,35814.0,99.4315,99.4713,99.1925,99.2024,35814.0
2025-01-24 10:05:00,99.63,99.71,99.59,99.64,35450.0,99.2223,99.302,99.1825,99.2323,35450.0
2025-01-24 10:10:00,99.66,99.66,99.54,99.56,12780.0,99.2522,99.2522,99.1327,99.1526,12780.0
2025-01-24 10:15:00,99.55,99.68,99.53,99.62,48442.0,99.1427,99.2721,99.1227,99.2124,48442.0
2025-01-24 10:20:00,99.63,99.63,99.49,99.58,47292.0,99.2223,99.2223,99.0829,99.1725,47292.0
2025-01-24 10:25:00,99.61,99.61,99.48,99.49,20875.0,99.2024,99.2024,99.0729,99.0829,20875.0
2025-01-24 10:30:00,99.5,99.57,99.5,99.55,6947.0,99.0929,99.1626,99.0929,99.1427,6947.0
2025-01-24 10:35:00,99.54,99.6,99.42,99.45,24553.0,99.1327,99.1925,99.0132,99.0431,24553.0
2025-01-24 10:40:00,99.46,99.5,99.45,99.46,9502.0,99.053,99.0929,99.0431,99.053,9502.0
2025-01-24 10:45:00,99.46,99.57,99.46,99.55,7166.0,99.053,99.1626,99.053,99.1427,7166.0
2025-01-24 10:50:00,99.56,99.58,99.49,99.5,15947.0,99.1526,99.1725,99.0829,99.0929,15947.0
2025-01-24 10:55:00,99.51,99.54,99.45,99.45,5641.0,99.1028,99.1327,99.0431,99.0431,5641.0
2025-01-24 11:00:00,99.44,99.52,99.43,99.43,6974.0,99.0331,99.1128,99.0231,99.0231,6974.0
2025-01-24 11:05:00,99.45,99.6,99.44,99.58,11691.0,99.0431,99.1925,99.0331,99.1725,11691.0
2025-01-24 11:10:00,99.59,99.61,99.55,99.57,17134.0,99.1825,99.2024,99.1427,99.1626,17134.0
2025-01-24 11:15:00,99.61,99.61,99.53,99.57,56464.0,99.2024,99.2024,99.1227,99.1626,56464.0
2025-01-24 11:20:00,99.6,99.63,99.59,99.62,19642.0,99.1925,99.2223,99.1825,99.2124,19642.0
2025-01-24 11:25:00,99.62,99.67,99.62,99.67,13037.0,99.2124,99.2622,99.2124,99.2622,13037.0
2025-01-24 11:30:00,99.68,99.69,99.65,99.68,3325.0,99.2721,99.2821,99.2422,99.2721,3325.0
2025-01-24 11:35:00,99.68,99.75,99.64,99.75,5593.0,99.2721,99.3418,99.2323,99.3418,5593.0
2025-01-24 11:40:00,99.71,99.77,99.71,99.75,3752.0,99.302,99.3618,99.302,99.3418,3752.0
2025-01-24 11:45:00,99.76,99.79,99.74,99.78,7669.0,99.3518,99.3817,99.3319,99.3717,7669.0
2025-01-24 11:50:00,99.79,99.83,99.78,99.78,12291.0,99.3817,99.4215,99.3717,99.3717,12291.0
2025-01-24 11:55:00,99.77,99.77,99.53,99.53,34068.0,99.3618,99.3618,99.1227,99.1227,34068.0
2025-01-24 12:00:00,99.56,99.58,99.49,99.56,3379.0,99.1526,99.1725,99.0829,99.1526,3379.0
2025-01-24 12:05:00,99.55,99.66,99.51,99.61,14668.0,99.1427,99.2522,99.1028,99.2024,14668.0
2025-01-24 12:10:00,99.61,99.61,99.52,99.53,11226.0,99.2024,99.2024,99.1128,99.1227,11226.0
2025-01-24 12:15:00,99.54,99.6,99.53,99.59,4631.0,99.1327,99.1925,99.1227,99.1825,4631.0
2025-01-24 12:20:00,99.6,99.73,99.6,99.7,7003.0,99.1925,99.3219,99.1925,99.292,7003.0
2025-01-24 12:25:00,99.7,99.7,99.5,99.54,25247.0,99.292,99.292,99.0929,99.1327,25247.0
2025-01-24 12:30:00,99.51,99.58,99.51,99.58,8781.0,99.1028,99.1725,99.1028,99.1725,8781.0
2025-01-24 12:35:00,99.57,99.58,99.53,99.54,4383.0,99.1626,99.1725,99.1227,99.1327,4383.0
2025-01-24 12:40:00,99.52,99.55,99.5,99.53,12831.0,99.1128,99.1427,99.0929,99.1227,12831.0
2025-01-24 12:45:00,99.55,99.55,99.5,99.5,1400.0,99.1427,99.1427,99.0929,99.0929,1400.0
2025-01-24 12:50:00,99.5,99.5,99.34,99.42,25542.0,99.0929,99.0929,98.9335,99.0132,25542.0
2025-01-24 12:55:00,99.4,99.41,99.24,99.26,21629.0,98.9933,99.0032,98.8339,98.8538,21629.0
2025-01-24 13:00:00,99.25,99.35,99.25,99.31,3340.0,98.8439,98.9435,98.8439,98.9036,3340.0
2025-01-24 13:05:00,99.29,99.3,99.23,99.24,8756.0,98.8837,98.8937,98.824,98.8339,8756.0
2025-01-24 13:10:00,99.22,99.25,99.08,99.23,39983.0,98.814,98.8439,98.6746,98.824,39983.0
2025-01-24 13:15:00,99.28,99.28,99.2,99.24,4263.0,98.8738,98.8738,98.7941,98.8339,4263.0
2025-01-24 13:20:00,99.24,99.29,99.24,99.29,3500.0,98.8339,98.8837,98.8339,98.8837,3500.0
2025-01-24 13:25:00,99.24,99.26,99.2,99.2,2372.0,98.8339,98.8538,98.7941,98.7941,2372.0
2025-01-24 13:30:00,99.21,99.3,99.15,99.15,12653.0,98.804,98.8937,98.7443,98.7443,12653.0
2025-01-24 13:35:00,99.12,99.21,99.12,99.19,4381.0,98.7144,98.804,98.7144,98.7841,4381.0
2025-01-24 13:40:00,99.18,99.18,99.12,99.12,22865.0,98.7742,98.7742,98.7144,98.7144,22865.0
2025-01-24 13:45:00,99.12,99.18,99.04,99.11,10557.0,98.7144,98.7742,98.6347,98.7045,10557.0
2025-01-24 13:50:00,99.1,99.14,99.07,99.08,24165.0,98.6945,98.7343,98.6646,98.6746,24165.0
2025-01-24 13:55:00,99.07,99.07,98.81,98.9,57038.0,98.6646,98.6646,98.4057,98.4953,57038.0
2025-01-24 14:00:00,98.87,99.02,98.82,98.82,12816.0,98.4654,98.6148,98.4156,98.4156,12816.0
2025-01-24 14:05:00,98.88,98.88,98.75,98.77,18655.0,98.4754,98.4754,98.3459,98.3658,18655.0
2025-01-24 14:10:00,98.77,98.86,98.71,98.8,23881.0,98.3658,98.4555,98.3061,98.3957,23881.0
2025-01-24 14:15:00,98.8,98.87,98.75,98.75,35084.0,98.3957,98.4654,98.3459,98.3459,35084.0
2025-01-24 14:20:00,98.79,98.89,98.79,98.85,12427.0,98.3858,98.4854,98.3858,98.4455,12427.0
2025-01-24 14:25:00,98.87,98.99,98.87,98.87,19849.0,98.4654,98.5849,98.4654,98.4654,19849.0
2025-01-24 14:30:00,98.89,98.94,98.84,98.84,8463.0,98.4854,98.5352,98.4356,98.4356,8463.0
2025-01-24 14:35:00,98.84,98.89,98.84,98.89,2251.0,98.4356,98.4854,98.4356,98.4854,2251.0
2025-01-24 14:40:00,98.88,98.9,98.88,98.89,7044.0,98.4754,98.4953,98.4754,98.4854,7044.0
2025-01-24 14:45:00,98.89,98.97,98.89,98.91,5835.0,98.4854,98.565,98.4854,98.5053,5835.0
2025-01-24 14:50:00,98.93,99.03,98.93,99.02,6116.0,98.5252,98.6248,98.5252,98.6148,6116.0
2025-01-24 14:55:00,99.01,99.01,98.85,98.86,19269.0,98.6049,98.6049,98.4455,98.4555,19269.0
2025-01-24 15:00:00,98.87,99.0,98.85,98.98,12317.0,98.4654,98.5949,98.4455,98.575,12317.0
2025-01-24 15:05:00,98.99,98.99,98.88,98.88,478157.0,98.5849,98.5849,98.4754,98.4754,478157.0
2025-01-24 15:10:00,98.87,98.95,98.87,98.95,11822.0,98.4654,98.5451,98.4654,98.5451,11822.0
2025-01-24 15:15:00,98.94,98.94,98.82,98.82,11654.0,98.5352,98.5352,98.4156,98.4156,11654.0
2025-01-24 15:20:00,98.83,98.87,98.8,98.87,38156.0,98.4256,98.4654,98.3957,98.4654,38156.0
2025-01-24 15:25:00,98.86,98.86,98.74,98.74,9994.0,98.4555,98.4555,98.336,98.336,9994.0
2025-01-24 15:30:00,98.81,98.86,98.76,98.76,5687.0,98.4057,98.4555,98.3559,98.3559,5687.0
2025-01-24 15:35:00,98.74,98.79,98.74,98.76,63517.0,98.336,98.3858,98.336,98.3559,63517.0
2025-01-24 15:40:00,98.75,98.8,98.69,98.79,30930.0,98.3459,98.3957,98.2862,98.3858,30930.0
2025-01-24 15:45:00,98.78,98.82,98.76,98.77,16665.0,98.3758,98.4156,98.3559,98.3658,16665.0
2025-01-24 15:50:00,98.78,98.95,98.78,98.92,52641.0,98.3758,98.5451,98.3758,98.5152,52641.0
2025-01-24 15:55:00,98.91,99.11,98.86,99.04,129352.0,98.5053,98.7045,98.4555,98.6347,129352.0
2025-01-27 09:30:00,94.74,95.74,94.7,95.62,269885.0,94.3523,95.3482,94.3125,95.2287,269885.0
2025-01-27 09:35:00,95.58,95.92,95.44,95.89,582853.0,95.1889,95.5275,95.0495,95.4976,582853.0
2025-01-27 09:40:00,95.86,95.87,95.54,95.65,59614.0,95.4678,95.4777,95.1491,95.2586,59614.0
2025-01-27 09:45:00,95.63,95.87,95.6,95.8,45911.0,95.2387,95.4777,95.2088,95.408,45911.0
2025-01-27 09:50:00,95.75,95.97,95.68,95.85,64068.0,95.3582,95.5773,95.2885,95.4578,64068.0
2025-01-27 09:55:00,95.86,96.0,95.77,96.0,27843.0,95.4678,95.6072,95.3781,95.6072,27843.0
2025-01-27 10:00:00,95.97,96.0,95.62,95.63,46146.0,95.5773,95.6072,95.2287,95.2387,46146.0
2025-01-27 10:05:00,95.68,95.88,95.58,95.72,26716.0,95.2885,95.4877,95.1889,95.3283,26716.0
2025-01-27 10:10:00,95.7,95.83,95.6,95.67,24306.0,95.3084,95.4379,95.2088,95.2785,24306.0
2025-01-27 10:15:00,95.77,95.78,95.35,95.42,21886.0,95.3781,95.3881,94.9598,95.0296,21886.0
2025-01-27 10:20:00,95.45,95.88,95.42,95.85,32557.0,95.0594,95.4877,95.0296,95.4578,32557.0
2025-01-27 10:25:00,95.83,96.17,95.78,96.12,34061.0,95.4379,95.7765,95.3881,95.7267,34061.0
2025-01-27 10:30:00,96.03,96.27,96.02,96.27,23576.0,95.6371,95.8761,95.6271,95.8761,23576.0
2025-01-27 10:35:00,96.27,96.27,96.09,96.18,12737.0,95.8761,95.8761,95.6968,95.7864,12737.0
2025-01-27 10:40:00,96.2,96.31,96.13,96.28,18319.0,95.8064,95.9159,95.7367,95.886,18319.0
2025-01-27 10:45:00,96.24,96.26,95.95,96.01,13930.0,95.8462,95.8661,95.5574,95.6171,13930.0
2025-01-27 10:50:00,96.01,96.16,95.94,96.16,26660.0,95.6171,95.7665,95.5474,95.7665,26660.0
2025-01-27 10:55:00,96.19,96.21,95.8,95.8,157616.0,95.7964,95.8163,95.408,95.408,157616.0
2025-01-27 11:00:00,95.84,95.84,95.65,95.69,38103.0,95.4478,95.4478,95.2586,95.2985,38103.0
2025-01-27 11:05:00,95.7,95.71,95.48,95.5,20675.0,95.3084,95.3184,95.0893,95.1092,20675.0
2025-01-27 11:10:00,95.54,95.66,95.51,95.62,41075.0,95.1491,95.2686,95.1192,95.2287,41075.0
2025-01-27 11:15:00,95.61,95.75,95.59,95.62,8797.0,95.2188,95.3582,95.1989,95.2287,8797.0
2025-01-27 11:20:00,95.68,95.68,95.37,95.41,20169.0,95.2885,95.2885,94.9798,95.0196,20169.0
2025-01-27 11:25:00,95.38,95.49,95.23,95.31,48339.0,94.9897,95.0993,94.8403,94.92,48339.0
2025-01-27 11:30:00,95.28,95.34,95.25,95.28,17400.0,94.8901,94.9499,94.8603,94.8901,17400.0
2025-01-27 11:35:00,95.34,95.48,95.24,95.24,15247.0,94.9499,95.0893,94.8503,94.8503,15247.0
2025-01-27 11:40:00,95.25,95.38,95.23,95.38,9068.0,94.8603,94.9897,94.8403,94.9897,9068.0
2025-01-27 11:45:00,95.36,95.68,95.34,95.56,25959.0,94.9698,95.2885,94.9499,95.169,25959.0
2025-01-27 11:50:00,95.53,95.6,95.26,95.27,20782.0,95.1391,95.2088,94.8702,94.8802,20782.0
2025-01-27 11:55:00,95.28,95.58,95.26,95.4,13960.0,94.8901,95.1889,94.8702,95.0096,13960.0
2025-01-27 12:00:00,95.41,95.71,95.29,95.62,82954.0,95.0196,95.3184,94.9001,95.2287,82954.0
2025-01-27 12:05:00,95.62,95.62,95.34,95.4,6505.0,95.2287,95.2287,94.9499,95.0096,6505.0
2025-01-27 12:10:00,95.38,95.63,95.37,95.49,7873.0,94.9897,95.2387,94.9798,95.0993,7873.0
2025-01-27 12:15:00,95.48,95.61,95.43,95.43,13419.0,95.0893,95.2188,95.0395,95.0395,13419.0
2025-01-27 12:20:00,95.38,95.43,95.27,95.41,10534.0,94.9897,95.0395,94.8802,95.0196,10534.0
2025-01-27 12:25:00,95.4,95.8,95.38,95.65,25710.0,95.0096,95.408,94.9897,95.2586,25710.0
2025-01-27 12:30:00,95.61,95.79,95.6,95.77,11115.0,95.2188,95.398,95.2088,95.3781,11115.0
2025-01-27 12:35:00,95.76,95.85,95.68,95.69,10824.0,95.3682,95.4578,95.2885,95.2985,10824.0
2025-01-27 12:40:00,95.74,95.74,95.57,95.69,5380.0,95.3482,95.3482,95.1789,95.2985,5380.0
2025-01-27 12:45:00,95.67,95.67,95.43,95.43,10653.0,95.2785,95.2785,95.0395,95.0395,10653.0
2025-01-27 12:50:00,95.4,95.41,95.23,95.24,20756.0,95.0096,95.0196,94.8403,94.8503,20756.0
2025-01-27 12:55:00,95.3,95.3,95.19,95.21,37192.0,94.91,94.91,94.8005,94.8204,37192.0
2025-01-27 13:00:00,95.22,95.29,95.18,95.26,5677.0,94.8304,94.9001,94.7905,94.8702,5677.0
2025-01-27 13:05:00,95.3,95.37,95.24,95.25,7564.0,94.91,94.9798,94.8503,94.8603,7564.0
2025-01-27 13:10:00,95.23,95.32,95.2,95.29,21987.0,94.8403,94.93,94.8105,94.9001,21987.0
2025-01-27 13:15:00,95.26,95.34,95.16,95.23,12093.0,94.8702,94.9499,94.7706,94.8403,12093.0
2025-01-27 13:20:00,95.27,95.33,95.2,95.21,18070.0,94.8802,94.9399,94.8105,94.8204,18070.0
2025-01-27 13:25:00,95.19,95.24,95.14,95.14,20936.0,94.8005,94.8503,94.7507,94.7507,20936.0
2025-01-27 13:30:00,95.18,95.48,95.18,95.45,29306.0,94.7905,95.0893,94.7905,95.0594,29306.0
2025-01-27 13:35:00,95.4,95.58,95.3,95.3,7597.0,95.0096,95.1889,94.91,94.91,7597.0
2025-01-27 13:40:00,95.36,95.6,95.36,95.52,22448.0,94.9698,95.2088,94.9698,95.1291,22448.0
2025-01-27 13:45:00,95.48,95.54,95.35,95.36,16753.0,95.0893,95.1491,94.9598,94.9698,16753.0
2025-01-27 13:50:00,95.35,95.51,95.35,95.45,16134.0,94.9598,95.1192,94.9598,95.0594,16134.0
2025-01-27 13:55:00,95.44,95.44,95.29,95.33,5747.0,95.0495,95.0495,94.9001,94.9399,5747.0
2025-01-27 14:00:00,95.39,95.57,95.34,95.5,15863.0,94.9997,95.1789,94.9499,95.1092,15863.0
2025-01-27 14:05:00,95.49,95.5,95.4,95.41,7236.0,95.0993,95.1092,95.0096,95.0196,7236.0
2025-01-27 14:10:00,95.41,95.55,95.41,95.47,6037.0,95.0196,95.159,95.0196,95.0794,6037.0
2025-01-27 14:15:00,95.46,95.74,95.45,95.74,23129.0,95.0694,95.3482,95.0594,95.3482,23129.0
2025-01-27 14:20:00,95.72,95.79,95.67,95.77,13190.0,95.3283,95.398,95.2785,95.3781,13190.0
2025-01-27 14:25:00,95.83,96.14,95.83,96.08,50868.0,95.4379,95.7466,95.4379,95.6869,50868.0
2025-01-27 14:30:00,96.07,96.07,95.85,95.97,28572.0,95.6769,95.6769,95.4578,95.5773,28572.0
2025-01-27 14:35:00,95.96,96.01,95.77,95.92,28527.0,95.5673,95.6171,95.3781,95.5275,28527.0
2025-01-27 14:40:00,95.96,95.96,95.68,95.7,40420.0,95.5673,95.5673,95.2885,95.3084,40420.0
2025-01-27 14:45:00,95.67,95.67,95.38,95.38,17583.0,95.2785,95.2785,94.9897,94.9897,17583.0
2025-01-27 14:50:00,95.36,95.44,95.23,95.43,32985.0,94.9698,95.0495,94.8403,95.0395,32985.0
2025-01-27 14:55:00,95.4,95.56,95.35,95.45,19638.0,95.0096,95.169,94.9598,95.0594,19638.0
2025-01-27 15:00:00,95.46,95.6,95.44,95.54,4506.0,95.0694,95.2088,95.0495,95.1491,4506.0
2025-01-27 15:05:00,95.5,95.54,95.24,95.54,36053.0,95.1092,95.1491,94.8503,95.1491,36053.0
2025-01-27 15:10:00,95.55,95.65,95.43,95.45,6720.0,95.159,95.2586,95.0395,95.0594,6720.0
2025-01-27 15:15:00,95.41,95.65,95.41,95.6,13475.0,95.0196,95.2586,95.0196,95.2088,13475.0
2025-01-27 15:20:00,95.58,95.78,95.56,95.75,14082.0,95.1889,95.3881,95.169,95.3582,14082.0
2025-01-27 15:25:00,95.7,95.82,95.57,95.58,17414.0,95.3084,95.4279,95.1789,95.1889,17414.0
2025-01-27 15:30:00,95.63,95.7,95.52,95.57,7335.0,95.2387,95.3084,95.1291,95.1789,7335.0
2025-01-27 15:35:00,95.59,95.77,95.58,95.71,15332.0,95.1989,95.3781,95.1889,95.3184,15332.0
2025-01-27 15:40:00,95.71,95.87,95.66,95.87,30155.0,95.3184,95.4777,95.2686,95.4777,30155.0
2025-01-27 15:45:00,95.89,95.96,95.68,95.83,70633.0,95.4976,95.5673,95.2885,95.4379,70633.0
2025-01-27 15:50:00,95.8,95.89,95.6,95.78,58075.0,95.408,95.4976,95.2088,95.3881,58075.0
2025-01-27 15:55:00,95.79,96.29,95.75,96.25,99326.0,95.398,95.896,95.3582,95.8562,99326.0
2025-01-28 09:30:00,96.61,96.64,96.23,96.27,53636.0,96.2147,96.2446,95.8362,95.8761,53636.0
2025-01-28 09:35:00,96.27,96.31,96.02,96.1,34048.0,95.8761,95.9159,95.6271,95.7068,34048.0
2025-01-28 09:40:00,96.13,96.19,95.85,95.88,29173.0,95.7367,95.7964,95.4578,95.4877,29173.0
2025-01-28 09:45:00,95.92,96.04,95.55,95.71,73990.0,95.5275,95.647,95.159,95.3184,73990.0
2025-01-28 09:50:00,95.75,96.0,95.63,96.0,52699.0,95.3582,95.6072,95.2387,95.6072,52699.0
2025-01-28 09:55:00,95.99,96.08,95.92,96.07,51693.0,95.5972,95.6869,95.5275,95.6769,51693.0
2025-01-28 10:00:00,96.06,96.56,96.04,96.53,54651.0,95.6669,96.1649,95.647,96.135,54651.0
2025-01-28 10:05:00,96.54,96.62,96.4,96.42,42456.0,96.145,96.2246,96.0055,96.0255,42456.0
2025-01-28 10:10:00,96.41,96.7,96.41,96.66,21350.0,96.0155,96.3043,96.0155,96.2645,21350.0
2025-01-28 10:15:00,96.66,96.76,96.64,96.75,20029.0,96.2645,96.3641,96.2446,96.3541,20029.0
2025-01-28 10:20:00,96.73,97.05,96.7,97.05,48766.0,96.3342,96.6529,96.3043,96.6529,48766.0
2025-01-28 10:25:00,97.05,97.3,97.05,97.21,21302.0,96.6529,96.9019,96.6529,96.8122,21302.0
2025-01-28 10:30:00,97.19,97.2,97.0,97.03,39361.0,96.7923,96.8023,96.6031,96.633,39361.0
2025-01-28 10:35:00,97.03,97.24,97.02,97.2,13212.0,96.633,96.8421,96.623,96.8023,13212.0
2025-01-28 10:40:00,97.19,97.23,97.14,97.19,5041.0,96.7923,96.8322,96.7425,96.7923,5041.0
2025-01-28 10:45:00,97.04,97.27,96.99,97.25,46386.0,96.6429,96.872,96.5931,96.8521,46386.0
2025-01-28 10:50:00,97.27,97.27,97.19,97.2,15598.0,96.872,96.872,96.7923,96.8023,15598.0
2025-01-28 10:55:00,97.26,97.41,97.24,97.4,40197.0,96.862,97.0114,96.8421,97.0015,40197.0
2025-01-28 11:00:00,97.4,97.51,97.24,97.33,22079.0,97.0015,97.111,96.8421,96.9317,22079.0
2025-01-28 11:05:00,97.4,97.46,97.39,97.45,4458.0,97.0015,97.0612,96.9915,97.0513,4458.0
2025-01-28 11:10:00,97.45,97.55,97.33,97.35,26878.0,97.0513,97.1508,96.9317,96.9517,26878.0
2025-01-28 11:15:00,97.4,97.45,97.26,97.27,13852.0,97.0015,97.0513,96.862,96.872,13852.0
2025-01-28 11:20:00,97.27,97.27,97.05,97.06,11519.0,96.872,96.872,96.6529,96.6628,11519.0
2025-01-28 11:25:00,97.02,97.06,96.75,96.87,32750.0,96.623,96.6628,96.3541,96.4736,32750.0
2025-01-28 11:30:00,96.86,96.97,96.85,96.96,33893.0,96.4637,96.5732,96.4537,96.5633,33893.0
2025-01-28 11:35:00,96.94,97.02,96.77,97.02,15070.0,96.5433,96.623,96.374,96.623,15070.0
2025-01-28 11:40:00,97.01,97.01,96.73,96.91,13760.0,96.6131,96.6131,96.3342,96.5135,13760.0
2025-01-28 11:45:00,96.91,97.11,96.9,97.09,9064.0,96.5135,96.7126,96.5035,96.6927,9064.0
2025-01-28 11:50:00,97.09,97.11,96.75,97.04,15327.0,96.6927,96.7126,96.3541,96.6429,15327.0
2025-01-28 11:55:00,97.06,97.24,97.04,97.23,11833.0,96.6628,96.8421,96.6429,96.8322,11833.0
2025-01-28 12:00:00,97.29,97.31,97.2,97.31,9000.0,96.8919,96.9118,96.8023,96.9118,9000.0
2025-01-28 12:05:00,97.3,97.52,97.3,97.52,17495.0,96.9019,97.121,96.9019,97.121,17495.0
2025-01-28 12:10:00,97.55,97.59,97.5,97.55,24427.0,97.1508,97.1907,97.101,97.1508,24427.0
2025-01-28 12:15:00,97.56,97.66,97.56,97.61,6255.0,97.1608,97.2604,97.1608,97.2106,6255.0
2025-01-28 12:20:00,97.56,97.68,97.56,97.64,7605.0,97.1608,97.2803,97.1608,97.2405,7605.0
2025-01-28 12:25:00,97.64,97.65,97.57,97.59,43261.0,97.2405,97.2504,97.1708,97.1907,43261.0
2025-01-28 12:30:00,97.63,97.66,97.6,97.66,2991.0,97.2305,97.2604,97.2006,97.2604,2991.0
2025-01-28 12:35:00,97.65,97.65,97.54,97.6,10313.0,97.2504,97.2504,97.1409,97.2006,10313.0
2025-01-28 12:40:00,97.59,97.6,97.48,97.59,5463.0,97.1907,97.2006,97.0811,97.1907,5463.0
2025-01-28 12:45:00,97.57,97.58,97.49,97.52,13243.0,97.1708,97.1807,97.0911,97.121,13243.0
2025-01-28 12:50:00,97.58,97.62,97.55,97.61,2550.0,97.1807,97.2206,97.1508,97.2106,2550.0
2025-01-28 12:55:00,97.64,97.73,97.63,97.64,39523.0,97.2405,97.3301,97.2305,97.2405,39523.0
2025-01-28 13:00:00,97.65,97.79,97.65,97.79,54101.0,97.2504,97.3899,97.2504,97.3899,54101.0
2025-01-28 13:05:00,97.8,97.87,97.79,97.79,27179.0,97.3998,97.4695,97.3899,97.3899,27179.0
2025-01-28 13:10:00,97.81,97.87,97.81,97.87,12608.0,97.4098,97.4695,97.4098,97.4695,12608.0
2025-01-28 13:15:00,97.88,97.96,97.88,97.94,9086.0,97.4795,97.5592,97.4795,97.5392,9086.0
2025-01-28 13:20:00,97.95,97.95,97.78,97.84,26315.0,97.5492,97.5492,97.3799,97.4397,26315.0
2025-01-28 13:25:00,97.84,97.85,97.72,97.74,48302.0,97.4397,97.4496,97.3201,97.3401,48302.0
2025-01-28 13:30:00,97.76,97.84,97.76,97.84,35354.0,97.36,97.4397,97.36,97.4397,35354.0
2025-01-28 13:35:00,97.83,97.84,97.68,97.69,6819.0,97.4297,97.4397,97.2803,97.2903,6819.0
2025-01-28 13:40:00,97.7,97.7,97.55,97.67,56719.0,97.3002,97.3002,97.1508,97.2704,56719.0
2025-01-28 13:45:00,97.67,97.7,97.6,97.7,5572.0,97.2704,97.3002,97.2006,97.3002,5572.0
2025-01-28 13:50:00,97.72,97.76,97.67,97.68,10164.0,97.3201,97.36,97.2704,97.2803,10164.0
2025-01-28 13:55:00,97.65,97.69,97.6,97.65,3189.0,97.2504,97.2903,97.2006,97.2504,3189.0
2025-01-28 14:00:00,97.64,97.66,97.55,97.55,11198.0,97.2405,97.2604,97.1508,97.1508,11198.0
2025-01-28 14:05:00,97.53,97.57,97.5,97.53,3222.0,97.1309,97.1708,97.101,97.1309,3222.0
2025-01-28 14:10:00,97.49,97.52,97.46,97.52,3682.0,97.0911,97.121,97.0612,97.121,3682.0
2025-01-28 14:15:00,97.51,97.65,97.5,97.64,8931.0,97.111,97.2504,97.101,97.2405,8931.0
2025-01-28 14:20:00,97.64,97.71,97.63,97.68,3357.0,97.2405,97.3102,97.2305,97.2803,3357.0
2025-01-28 14:25:00,97.67,97.75,97.65,97.71,44084.0,97.2704,97.35,97.2504,97.3102,44084.0
2025-01-28 14:30:00,97.73,97.83,97.73,97.83,40671.0,97.3301,97.4297,97.3301,97.4297,40671.0
2025-01-28 14:35:00,97.83,97.88,97.82,97.87,23204.0,97.4297,97.4795,97.4197,97.4695,23204.0
2025-01-28 14:40:00,97.93,97.99,97.89,97.95,38966.0,97.5293,97.589,97.4895,97.5492,38966.0
2025-01-28 14:45:00,97.96,98.04,97.96,98.02,47019.0,97.5592,97.6388,97.5592,97.6189,47019.0
2025-01-28 14:50:00,98.02,98.06,98.0,98.04,5638.0,97.6189,97.6588,97.599,97.6388,5638.0
2025-01-28 14:55:00,98.09,98.11,98.04,98.07,34467.0,97.6886,97.7085,97.6388,97.6687,34467.0
2025-01-28 15:00:00,98.04,98.04,97.94,97.97,10711.0,97.6388,97.6388,97.5392,97.5691,10711.0
2025-01-28 15:05:00,97.96,97.99,97.95,97.98,5613.0,97.5592,97.589,97.5492,97.5791,5613.0
2025-01-28 15:10:00,97.95,98.03,97.95,98.0,35098.0,97.5492,97.6289,97.5492,97.599,35098.0
2025-01-28 15:15:00,98.01,98.1,97.98,98.1,25829.0,97.609,97.6986,97.5791,97.6986,25829.0
2025-01-28 15:20:00,98.1,98.13,98.1,98.12,29513.0,97.6986,97.7285,97.6986,97.7185,29513.0
2025-01-28 15:25:00,98.09,98.09,98.02,98.05,98462.0,97.6886,97.6886,97.6189,97.6488,98462.0
2025-01-28 15:30:00,98.04,98.08,98.0,98.04,25664.0,97.6388,97.6787,97.599,97.6388,25664.0
2025-01-28 15:35:00,98.03,98.05,97.94,97.96,21850.0,97.6289,97.6488,97.5392,97.5592,21850.0
2025-01-28 15:40:00,97.98,98.08,97.98,98.08,14320.0,97.5791,97.6787,97.5791,97.6787,14320.0
2025-01-28 15:45:00,98.08,98.1,97.89,97.91,49776.0,97.6787,97.6986,97.4895,97.5094,49776.0
2025-01-28 15:50:00,97.92,98.05,97.81,98.03,137765.0,97.5193,97.6488,97.4098,97.6289,137765.0
2025-01-28 15:55:00,98.02,98.04,97.83,97.86,71251.0,97.6189,97.6388,97.4297,97.4596,71251.0
2025-01-29 09:30:00,97.6,97.66,97.39,97.44,41289.0,97.2006,97.2604,96.9915,97.0413,41289.0
2025-01-29 09:35:00,97.45,97.51,97.33,97.46,31086.0,97.0513,97.111,96.9317,97.0612,31086.0
2025-01-29 09:40:00,97.49,97.5,97.2,97.28,62206.0,97.0911,97.101,96.8023,96.8819,62206.0
2025-01-29 09:45:00,97.28,97.43,97.21,97.37,9646.0,96.8819,97.0313,96.8122,96.9716,9646.0
2025-01-29 09:50:00,97.27,97.5,97.26,97.48,15255.0,96.872,97.101,96.862,97.0811,15255.0
2025-01-29 09:55:00,97.46,97.51,97.36,97.42,5698.0,97.0612,97.111,96.9616,97.0214,5698.0
2025-01-29 10:00:00,97.47,97.6,97.43,97.52,15563.0,97.0712,97.2006,97.0313,97.121,15563.0
2025-01-29 10:05:00,97.53,97.72,97.53,97.69,13387.0,97.1309,97.3201,97.1309,97.2903,13387.0
2025-01-29 10:10:00,97.65,97.69,97.33,97.45,11519.0,97.2504,97.2903,96.9317,97.0513,11519.0
2025-01-29 10:15:00,97.55,97.55,97.36,97.45,14739.0,97.1508,97.1508,96.9616,97.0513,14739.0
2025-01-29 10:20:00,97.48,97.6,97.48,97.57,3908.0,97.0811,97.2006,97.0811,97.1708,3908.0
2025-01-29 10:25:00,97.42,97.43,97.28,97.34,7220.0,97.0214,97.0313,96.8819,96.9417,7220.0
2025-01-29 10:30:00,97.4,97.44,97.3,97.4,7520.0,97.0015,97.0413,96.9019,97.0015,7520.0
2025-01-29 10:35:00,97.4,97.45,97.38,97.41,4922.0,97.0015,97.0513,96.9815,97.0114,4922.0
2025-01-29 10:40:00,97.42,97.47,97.19,97.28,18799.0,97.0214,97.0712,96.7923,96.8819,18799.0
2025-01-29 10:45:00,97.31,97.35,97.2,97.31,5279.0,96.9118,96.9517,96.8023,96.9118,5279.0
2025-01-29 10:50:00,97.35,97.43,97.35,97.42,2964.0,96.9517,97.0313,96.9517,97.0214,2964.0
2025-01-29 10:55:00,97.38,97.39,97.26,97.31,15214.0,96.9815,96.9915,96.862,96.9118,15214.0
2025-01-29 11:00:00,97.31,97.4,97.28,97.36,11736.0,96.9118,97.0015,96.8819,96.9616,11736.0
2025-01-29 11:05:00,97.26,97.28,97.14,97.24,9491.0,96.862,96.8819,96.7425,96.8421,9491.0
2025-01-29 11:10:00,97.22,97.27,97.17,97.24,23585.0,96.8222,96.872,96.7724,96.8421,23585.0
2025-01-29 11:15:00,97.23,97.23,97.11,97.19,17817.0,96.8322,96.8322,96.7126,96.7923,17817.0
2025-01-29 11:20:00,97.21,97.24,97.13,97.23,5258.0,96.8122,96.8421,96.7326,96.8322,5258.0
2025-01-29 11:25:00,97.2,97.29,97.2,97.24,4340.0,96.8023,96.8919,96.8023,96.8421,4340.0
2025-01-29 11:30:00,97.14,97.23,97.14,97.21,3447.0,96.7425,96.8322,96.7425,96.8122,3447.0
2025-01-29 11:35:00,97.27,97.34,97.06,97.06,13901.0,96.872,96.9417,96.6628,96.6628,13901.0
2025-01-29 11:40:00,97.12,97.22,97.02,97.21,16959.0,96.7226,96.8222,96.623,96.8122,16959.0
2025-01-29 11:45:00,97.25,97.31,97.18,97.31,10028.0,96.8521,96.9118,96.7824,96.9118,10028.0
2025-01-29 11:50:00,97.31,97.32,97.22,97.31,18747.0,96.9118,96.9218,96.8222,96.9118,18747.0
2025-01-29 11:55:00,97.25,97.25,97.05,97.13,16493.0,96.8521,96.8521,96.6529,96.7326,16493.0
2025-01-29 12:00:00,97.11,97.34,97.11,97.32,10785.0,96.7126,96.9417,96.7126,96.9218,10785.0
2025-01-29 12:05:00,97.4,97.43,97.29,97.34,10512.0,97.0015,97.0313,96.8919,96.9417,10512.0
2025-01-29 12:10:00,97.35,97.37,97.29,97.29,5736.0,96.9517,96.9716,96.8919,96.8919,5736.0
2025-01-29 12:15:00,97.3,97.42,97.3,97.42,4070.0,96.9019,97.0214,96.9019,97.0214,4070.0
2025-01-29 12:20:00,97.42,97.49,97.41,97.45,37298.0,97.0214,97.0911,97.0114,97.0513,37298.0
2025-01-29 12:25:00,97.48,97.5,97.38,97.39,6815.0,97.0811,97.101,96.9815,96.9915,6815.0
2025-01-29 12:30:00,97.4,97.45,97.38,97.39,8100.0,97.0015,97.0513,96.9815,96.9915,8100.0
2025-01-29 12:35:00,97.38,97.4,97.32,97.32,1335.0,96.9815,97.0015,96.9218,96.9218,1335.0
2025-01-29 12:40:00,97.31,97.35,97.27,97.28,3926.0,96.9118,96.9517,96.872,96.8819,3926.0
2025-01-29 12:45:00,97.29,97.29,97.17,97.17,17184.0,96.8919,96.8919,96.7724,96.7724,17184.0
2025-01-29 12:50:00,97.14,97.18,97.14,97.16,8863.0,96.7425,96.7824,96.7425,96.7624,8863.0
2025-01-29 12:55:00,97.1,97.12,97.02,97.07,8152.0,96.7027,96.7226,96.623,96.6728,8152.0
2025-01-29 13:00:00,97.09,97.11,96.28,96.4,94378.0,96.6927,96.7126,95.886,96.0055,94378.0
2025-01-29 13:05:00,96.41,96.93,96.38,96.92,31261.0,96.0155,96.5334,95.9856,96.5234,31261.0
2025-01-29 13:10:00,96.93,96.93,96.68,96.9,18248.0,96.5334,96.5334,96.2844,96.5035,18248.0
2025-01-29 13:15:00,96.89,96.97,96.83,96.85,4914.0,96.4935,96.5732,96.4338,96.4537,4914.0
2025-01-29 13:20:00,96.85,96.92,96.78,96.92,7069.0,96.4537,96.5234,96.384,96.5234,7069.0
2025-01-29 13:25:00,96.94,97.15,96.94,97.15,13216.0,96.5433,96.7525,96.5433,96.7525,13216.0
2025-01-29 13:30:00,97.18,97.21,97.08,97.09,2976.0,96.7824,96.8122,96.6828,96.6927,2976.0
2025-01-29 13:35:00,97.1,97.1,96.84,96.88,7142.0,96.7027,96.7027,96.4437,96.4836,7142.0
2025-01-29 13:40:00,96.88,96.96,96.86,96.88,2574.0,96.4836,96.5633,96.4637,96.4836,2574.0
2025-01-29 13:45:00,96.87,97.09,96.87,97.08,1775.0,96.4736,96.6927,96.4736,96.6828,1775.0
2025-01-29 13:50:00,97.03,97.03,96.95,97.01,5100.0,96.633,96.633,96.5533,96.6131,5100.0
2025-01-29 13:55:00,96.99,97.0,96.9,96.94,3874.0,96.5931,96.6031,96.5035,96.5433,3874.0
2025-01-29 14:00:00,96.85,96.92,96.38,96.48,101481.0,96.4537,96.5234,95.9856,96.0852,101481.0
2025-01-29 14:05:00,96.48,96.65,96.39,96.54,42229.0,96.0852,96.2545,95.9956,96.145,42229.0
2025-01-29 14:10:00,96.55,96.55,96.25,96.44,71686.0,96.1549,96.1549,95.8562,96.0454,71686.0
2025-01-29 14:15:00,96.42,96.48,96.15,96.28,33121.0,96.0255,96.0852,95.7566,95.886,33121.0
2025-01-29 14:20:00,96.32,96.41,96.25,96.35,19426.0,95.9259,96.0155,95.8562,95.9558,19426.0
2025-01-29 14:25:00,96.26,96.29,96.2,96.22,3797.0,95.8661,95.896,95.8064,95.8263,3797.0
2025-01-29 14:30:00,96.14,96.77,96.14,96.54,26524.0,95.7466,96.374,95.7466,96.145,26524.0
2025-01-29 14:35:00,96.59,96.9,96.22,96.9,37102.0,96.1948,96.5035,95.8263,96.5035,37102.0
2025-01-29 14:40:00,96.87,97.38,96.82,97.2,31831.0,96.4736,96.9815,96.4238,96.8023,31831.0
2025-01-29 14:45:00,97.23,97.39,96.97,97.18,23200.0,96.8322,96.9915,96.5732,96.7824,23200.0
2025-01-29 14:50:00,97.22,97.42,97.04,97.33,31005.0,96.8222,97.0214,96.6429,96.9317,31005.0
2025-01-29 14:55:00,97.33,97.34,96.98,97.14,28488.0,96.9317,96.9417,96.5832,96.7425,28488.0
2025-01-29 15:00:00,97.12,97.24,96.78,96.81,15986.0,96.7226,96.8421,96.384,96.4139,15986.0
2025-01-29 15:05:00,96.8,97.04,96.73,96.96,59018.0,96.4039,96.6429,96.3342,96.5633,59018.0
2025-01-29 15:10:00,97.06,97.2,96.79,96.96,20540.0,96.6628,96.8023,96.394,96.5633,20540.0
2025-01-29 15:15:00,96.97,96.99,96.59,96.88,13497.0,96.5732,96.5931,96.1948,96.4836,13497.0
2025-01-29 15:20:00,96.93,97.4,96.91,97.4,12360.0,96.5334,97.0015,96.5135,97.0015,12360.0
2025-01-29 15:25:00,97.38,97.58,97.36,97.48,41142.0,96.9815,97.1807,96.9616,97.0811,41142.0
2025-01-29 15:30:00,97.55,97.55,97.37,97.39,18523.0,97.1508,97.1508,96.9716,96.9915,18523.0
2025-01-29 15:35:00,97.4,97.4,96.96,96.98,25092.0,97.0015,97.0015,96.5633,96.5832,25092.0
2025-01-29 15:40:00,96.98,97.18,96.93,97.05,62832.0,96.5832,96.7824,96.5334,96.6529,62832.0
2025-01-29 15:45:00,97.02,97.06,96.84,96.97,25853.0,96.623,96.6628,96.4437,96.5732,25853.0
2025-01-29 15:50:00,96.98,97.12,96.65,96.98,39527.0,96.5832,96.7226,96.2545,96.5832,39527.0
2025-01-29 15:55:00,97.0,97.15,96.86,96.98,97135.0,96.6031,96.7525,96.4637,96.5832,97135.0
2025-01-30 09:30:00,97.67,97.75,97.6,97.6,68881.0,97.2704,97.35,97.2006,97.2006,68881.0
2025-01-30 09:35:00,97.58,97.85,97.47,97.82,47674.0,97.1807,97.4496,97.0712,97.4197,47674.0
2025-01-30 09:40:00,97.84,97.87,97.65,97.8,83341.0,97.4397,97.4695,97.2504,97.3998,83341.0
2025-01-30 09:45:00,97.82,98.25,97.78,98.22,94759.0,97.4197,97.848,97.3799,97.8181,94759.0
2025-01-30 09:50:00,98.27,98.3,98.02,98.13,80111.0,97.8679,97.8978,97.6189,97.7285,80111.0
2025-01-30 09:55:00,98.15,98.29,97.85,97.92,137682.0,97.7484,97.8878,97.4496,97.5193,137682.0
2025-01-30 10:00:00,97.97,97.97,97.39,97.6,91319.0,97.5691,97.5691,96.9915,97.2006,91319.0
2025-01-30 10:05:00,97.61,97.62,97.45,97.56,21515.0,97.2106,97.2206,97.0513,97.1608,21515.0
2025-01-30 10:10:00,97.59,97.71,97.5,97.59,88173.0,97.1907,97.3102,97.101,97.1907,88173.0
2025-01-30 10:15:00,97.58,97.59,97.45,97.47,51461.0,97.1807,97.1907,97.0513,97.0712,51461.0
2025-01-30 10:20:00,97.5,97.65,97.43,97.64,69519.0,97.101,97.2504,97.0313,97.2405,69519.0
2025-01-30 10:25:00,97.61,97.63,97.15,97.22,45703.0,97.2106,97.2305,96.7525,96.8222,45703.0
2025-01-30 10:30:00,97.2,97.31,97.05,97.31,45342.0,96.8023,96.9118,96.6529,96.9118,45342.0
2025-01-30 10:35:00,97.33,97.59,97.33,97.59,19251.0,96.9317,97.1907,96.9317,97.1907,19251.0
2025-01-30 10:40:00,97.56,97.58,97.46,97.49,15222.0,97.1608,97.1807,97.0612,97.0911,15222.0
2025-01-30 10:45:00,97.42,97.53,97.41,97.45,68355.0,97.0214,97.1309,97.0114,97.0513,68355.0
2025-01-30 10:50:00,97.45,97.46,97.1,97.11,71855.0,97.0513,97.0612,96.7027,96.7126,71855.0
2025-01-30 10:55:00,97.09,97.09,96.87,96.88,69922.0,96.6927,96.6927,96.4736,96.4836,69922.0
2025-01-30 11:00:00,96.84,96.95,96.65,96.86,27330.0,96.4437,96.5533,96.2545,96.4637,27330.0
2025-01-30 11:05:00,96.87,96.97,96.82,96.82,26053.0,96.4736,96.5732,96.4238,96.4238,26053.0
2025-01-30 11:10:00,96.86,96.94,96.62,96.62,22657.0,96.4637,96.5433,96.2246,96.2246,22657.0
2025-01-30 11:15:00,96.68,96.86,96.63,96.86,12363.0,96.2844,96.4637,96.2346,96.4637,12363.0
2025-01-30 11:20:00,96.91,97.15,96.88,97.15,12478.0,96.5135,96.7525,96.4836,96.7525,12478.0
2025-01-30 11:25:00,97.19,97.29,97.13,97.28,9907.0,96.7923,96.8919,96.7326,96.8819,9907.0
2025-01-30 11:30:00,97.33,97.39,97.18,97.2,11509.0,96.9317,96.9915,96.7824,96.8023,11509.0
2025-01-30 11:35:00,97.16,97.37,97.11,97.37,7820.0,96.7624,96.9716,96.7126,96.9716,7820.0
2025-01-30 11:40:00,97.35,97.4,97.33,97.34,7800.0,96.9517,97.0015,96.9317,96.9417,7800.0
2025-01-30 11:45:00,97.37,97.43,97.37,97.4,5345.0,96.9716,97.0313,96.9716,97.0015,5345.0
2025-01-30 11:50:00,97.45,97.62,97.45,97.62,13491.0,97.0513,97.2206,97.0513,97.2206,13491.0
2025-01-30 11:55:00,97.59,97.77,97.59,97.75,27216.0,97.1907,97.3699,97.1907,97.35,27216.0
2025-01-30 12:00:00,97.63,97.66,97.54,97.6,19213.0,97.2305,97.2604,97.1409,97.2006,19213.0
2025-01-30 12:05:00,97.62,97.65,97.47,97.57,2940.0,97.2206,97.2504,97.0712,97.1708,2940.0
2025-01-30 12:10:00,97.54,97.59,97.34,97.34,12532.0,97.1409,97.1907,96.9417,96.9417,12532.0
2025-01-30 12:15:00,97.39,97.39,97.18,97.24,8214.0,96.9915,96.9915,96.7824,96.8421,8214.0
2025-01-30 12:20:00,97.27,97.3,97.24,97.3,3479.0,96.872,96.9019,96.8421,96.9019,3479.0
2025-01-30 12:25:00,97.27,97.27,97.06,97.12,15575.0,96.872,96.872,96.6628,96.7226,15575.0
2025-01-30 12:30:00,97.13,97.21,97.09,97.2,8877.0,96.7326,96.8122,96.6927,96.8023,8877.0
2025-01-30 12:35:00,97.22,97.26,97.18,97.26,7600.0,96.8222,96.862,96.7824,96.862,7600.0
2025-01-30 12:40:00,97.26,97.4,97.16,97.16,52486.0,96.862,97.0015,96.7624,96.7624,52486.0
2025-01-30 12:45:00,97.18,97.32,97.18,97.28,10941.0,96.7824,96.9218,96.7824,96.8819,10941.0
2025-01-30 12:50:00,97.38,97.39,97.37,97.39,15728.0,96.9815,96.9915,96.9716,96.9915,15728.0
2025-01-30 12:55:00,97.42,97.47,97.35,97.46,49392.0,97.0214,97.0712,96.9517,97.0612,49392.0
2025-01-30 13:00:00,97.44,97.5,97.44,97.46,28081.0,97.0413,97.101,97.0413,97.0612,28081.0
2025-01-30 13:05:00,97.55,97.65,97.5,97.6,17286.0,97.1508,97.2504,97.101,97.2006,17286.0
2025-01-30 13:10:00,97.6,97.62,97.53,97.59,41905.0,97.2006,97.2206,97.1309,97.1907,41905.0
2025-01-30 13:15:00,97.6,97.63,97.6,97.62,1223.0,97.2006,97.2305,97.2006,97.2206,1223.0
2025-01-30 13:20:00,97.61,97.75,97.59,97.75,4539.0,97.2106,97.35,97.1907,97.35,4539.0
2025-01-30 13:25:00,97.74,97.75,97.59,97.6,38350.0,97.3401,97.35,97.1907,97.2006,38350.0
2025-01-30 13:30:00,97.67,97.85,97.67,97.84,36068.0,97.2704,97.4496,97.2704,97.4397,36068.0
2025-01-30 13:35:00,97.81,97.99,97.81,97.97,18503.0,97.4098,97.589,97.4098,97.5691,18503.0
2025-01-30 13:40:00,97.96,98.0,97.89,97.89,23186.0,97.5592,97.599,97.4895,97.4895,23186.0
2025-01-30 13:45:00,97.95,98.0,97.94,97.97,31907.0,97.5492,97.599,97.5392,97.5691,31907.0
2025-01-30 13:50:00,97.96,97.98,97.92,97.96,25100.0,97.5592,97.5791,97.5193,97.5592,25100.0
2025-01-30 13:55:00,97.88,98.0,97.87,97.96,16996.0,97.4795,97.599,97.4695,97.5592,16996.0
2025-01-30 14:00:00,97.94,97.96,97.87,97.88,9661.0,97.5392,97.5592,97.4695,97.4795,9661.0
2025-01-30 14:05:00,97.89,97.95,97.89,97.95,2400.0,97.4895,97.5492,97.4895,97.5492,2400.0
2025-01-30 14:10:00,97.96,98.06,97.95,98.04,31520.0,97.5592,97.6588,97.5492,97.6388,31520.0
2025-01-30 14:15:00,98.03,98.03,97.96,98.01,29225.0,97.6289,97.6289,97.5592,97.609,29225.0
2025-01-30 14:20:00,98.04,98.04,97.95,98.0,3998.0,97.6388,97.6388,97.5492,97.599,3998.0
2025-01-30 14:25:00,97.97,97.97,97.95,97.95,654.0,97.5691,97.5691,97.5492,97.5492,654.0
2025-01-30 14:30:00,97.98,97.98,97.87,97.9,1579.0,97.5791,97.5791,97.4695,97.4994,1579.0
2025-01-30 14:35:00,97.91,97.93,97.91,97.93,873.0,97.5094,97.5293,97.5094,97.5293,873.0
2025-01-30 14:40:00,97.94,97.95,97.91,97.95,1200.0,97.5392,97.5492,97.5094,97.5492,1200.0
2025-01-30 14:45:00,97.95,98.02,97.93,98.01,1933.0,97.5492,97.6189,97.5293,97.609,1933.0
2025-01-30 14:50:00,98.02,98.08,98.01,98.08,12475.0,97.6189,97.6787,97.609,97.6787,12475.0
2025-01-30 14:55:00,98.08,98.21,98.07,98.17,42501.0,97.6787,97.8081,97.6687,97.7683,42501.0
2025-01-30 15:00:00,98.21,98.36,98.18,98.33,70235.0,97.8081,97.9575,97.7783,97.9276,70235.0
2025-01-30 15:05:00,98.34,98.35,98.2,98.3,74759.0,97.9376,97.9476,97.7982,97.8978,74759.0
2025-01-30 15:10:00,98.31,98.35,98.3,98.34,44065.0,97.9077,97.9476,97.8978,97.9376,44065.0
2025-01-30 15:15:00,98.34,98.43,98.32,98.42,66567.0,97.9376,98.0272,97.9177,98.0173,66567.0
2025-01-30 15:20:00,98.42,98.5,98.4,98.44,92868.0,98.0173,98.097,97.9974,98.0372,92868.0
2025-01-30 15:25:00,98.47,98.48,98.39,98.4,54688.0,98.0671,98.077,97.9874,97.9974,54688.0
2025-01-30 15:30:00,98.36,98.4,98.3,98.4,46009.0,97.9575,97.9974,97.8978,97.9974,46009.0
2025-01-30 15:35:00,98.39,98.39,97.55,97.56,63003.0,97.9874,97.9874,97.1508,97.1608,63003.0
2025-01-30 15:40:00,97.5,97.58,96.98,97.12,40388.0,97.101,97.1807,96.5832,96.7226,40388.0
2025-01-30 15:45:00,97.06,97.69,96.97,97.63,56279.0,96.6628,97.2903,96.5732,97.2305,56279.0
2025-01-30 15:50:00,97.63,97.97,97.49,97.96,112795.0,97.2305,97.5691,97.0911,97.5592,112795.0
2025-01-30 15:55:00,97.99,98.17,97.87,97.98,131126.0,97.589,97.7683,97.4695,97.5791,131126.0
2025-01-31 09:30:00,98.75,98.87,98.67,98.72,94632.0,98.3459,98.4654,98.2663,98.3161,94632.0
2025-01-31 09:35:00,98.72,98.85,98.61,98.79,33447.0,98.3161,98.4455,98.2065,98.3858,33447.0
2025-01-31 09:40:00,98.81,98.88,98.78,98.82,18989.0,98.4057,98.4754,98.3758,98.4156,18989.0
2025-01-31 09:45:00,98.79,98.91,98.75,98.77,9571.0,98.3858,98.5053,98.3459,98.3658,9571.0
2025-01-31 09:50:00,98.77,98.92,98.71,98.9,29594.0,98.3658,98.5152,98.3061,98.4953,29594.0
2025-01-31 09:55:00,98.94,98.95,98.86,98.95,12778.0,98.5352,98.5451,98.4555,98.5451,12778.0
2025-01-31 10:00:00,98.95,99.17,98.93,99.13,42071.0,98.5451,98.7642,98.5252,98.7244,42071.0
2025-01-31 10:05:00,99.15,99.16,99.02,99.1,24662.0,98.7443,98.7543,98.6148,98.6945,24662.0
2025-01-31 10:10:00,99.14,99.23,99.07,99.16,28483.0,98.7343,98.824,98.6646,98.7543,28483.0
2025-01-31 10:15:00,99.17,99.19,99.14,99.16,9129.0,98.7642,98.7841,98.7343,98.7543,9129.0
2025-01-31 10:20:00,99.16,99.24,99.03,99.23,14057.0,98.7543,98.8339,98.6248,98.824,14057.0
2025-01-31 10:25:00,99.21,99.23,99.18,99.21,130580.0,98.804,98.824,98.7742,98.804,130580.0
2025-01-31 10:30:00,99.25,99.41,99.25,99.41,28883.0,98.8439,99.0032,98.8439,99.0032,28883.0
2025-01-31 10:35:00,99.39,99.4,99.32,99.38,34796.0,98.9833,98.9933,98.9136,98.9734,34796.0
2025-01-31 10:40:00,99.37,99.37,99.24,99.27,22067.0,98.9634,98.9634,98.8339,98.8638,22067.0
2025-01-31 10:45:00,99.23,99.4,99.19,99.4,18880.0,98.824,98.9933,98.7841,98.9933,18880.0
2025-01-31 10:50:00,99.39,99.4,99.32,99.32,28524.0,98.9833,98.9933,98.9136,98.9136,28524.0
2025-01-31 10:55:00,99.36,99.43,99.36,99.39,16363.0,98.9534,99.0231,98.9534,98.9833,16363.0
2025-01-31 11:00:00,99.4,99.48,99.4,99.44,11673.0,98.9933,99.0729,98.9933,99.0331,11673.0
2025-01-31 11:05:00,99.44,99.5,99.42,99.5,12558.0,99.0331,99.0929,99.0132,99.0929,12558.0
2025-01-31 11:10:00,99.51,99.55,99.5,99.5,9933.0,99.1028,99.1427,99.0929,99.0929,9933.0
2025-01-31 11:15:00,99.51,99.51,99.41,99.44,10587.0,99.1028,99.1028,99.0032,99.0331,10587.0
2025-01-31 11:20:00,99.43,99.43,99.35,99.39,9318.0,99.0231,99.0231,98.9435,98.9833,9318.0
2025-01-31 11:25:00,99.38,99.38,99.26,99.29,9067.0,98.9734,98.9734,98.8538,98.8837,9067.0
2025-01-31 11:30:00,99.25,99.34,99.24,99.29,7795.0,98.8439,98.9335,98.8339,98.8837,7795.0
2025-01-31 11:35:00,99.22,99.31,99.2,99.21,13381.0,98.814,98.9036,98.7941,98.804,13381.0
2025-01-31 11:40:00,99.23,99.25,99.13,99.2,11048.0,98.824,98.8439,98.7244,98.7941,11048.0
2025-01-31 11:45:00,99.18,99.2,99.16,99.2,9860.0,98.7742,98.7941,98.7543,98.7941,9860.0
2025-01-31 11:50:00,99.19,99.19,99.09,99.16,11818.0,98.7841,98.7841,98.6845,98.7543,11818.0
2025-01-31 11:55:00,99.21,99.21,99.16,99.2,5289.0,98.804,98.804,98.7543,98.7941,5289.0
2025-01-31 12:00:00,99.2,99.23,99.18,99.2,5558.0,98.7941,98.824,98.7742,98.7941,5558.0
2025-01-31 12:05:00,99.13,99.14,98.92,99.08,51458.0,98.7244,98.7343,98.5152,98.6746,51458.0
2025-01-31 12:10:00,99.18,99.22,99.01,99.22,9034.0,98.7742,98.814,98.6049,98.814,9034.0
2025-01-31 12:15:00,99.18,99.23,99.08,99.16,14229.0,98.7742,98.824,98.6746,98.7543,14229.0
2025-01-31 12:20:00,99.21,99.36,99.21,99.33,19190.0,98.804,98.9534,98.804,98.9236,19190.0
2025-01-31 12:25:00,99.35,99.41,99.33,99.41,8248.0,98.9435,99.0032,98.9236,99.0032,8248.0
2025-01-31 12:30:00,99.42,99.46,99.37,99.37,32182.0,99.0132,99.053,98.9634,98.9634,32182.0
2025-01-31 12:35:00,99.35,99.39,99.35,99.35,6910.0,98.9435,98.9833,98.9435,98.9435,6910.0
2025-01-31 12:40:00,99.33,99.38,99.33,99.34,3702.0,98.9236,98.9734,98.9236,98.9335,3702.0
2025-01-31 12:45:00,99.3,99.33,99.26,99.33,4134.0,98.8937,98.9236,98.8538,98.9236,4134.0
2025-01-31 12:50:00,99.31,99.4,99.31,99.39,1849.0,98.9036,98.9933,98.9036,98.9833,1849.0
2025-01-31 12:55:00,99.29,99.3,99.23,99.26,2659.0,98.8837,98.8937,98.824,98.8538,2659.0
2025-01-31 13:00:00,99.26,99.32,99.23,99.31,3026.0,98.8538,98.9136,98.824,98.9036,3026.0
2025-01-31 13:05:00,99.3,99.35,99.29,99.29,2500.0,98.8937,98.9435,98.8837,98.8837,2500.0
2025-01-31 13:10:00,99.31,99.31,99.25,99.27,50300.0,98.9036,98.9036,98.8439,98.8638,50300.0
2025-01-31 13:15:00,99.26,99.3,98.79,98.82,28864.0,98.8538,98.8937,98.3858,98.4156,28864.0
2025-01-31 13:20:00,98.76,98.98,98.68,98.77,60365.0,98.3559,98.575,98.2762,98.3658,60365.0
2025-01-31 13:25:00,98.72,98.78,98.49,98.56,20614.0,98.3161,98.3758,98.087,98.1567,20614.0
2025-01-31 13:30:00,98.43,98.56,98.01,98.01,47413.0,98.0272,98.1567,97.609,97.609,47413.0
2025-01-31 13:35:00,98.0,98.22,97.88,98.22,53744.0,97.599,97.8181,97.4795,97.8181,53744.0
2025-01-31 13:40:00,98.27,98.46,98.08,98.24,21851.0,97.8679,98.0571,97.6787,97.838,21851.0
2025-01-31 13:45:00,98.27,98.41,98.16,98.29,13719.0,97.8679,98.0073,97.7583,97.8878,13719.0
2025-01-31 13:50:00,98.28,98.32,97.95,98.09,11860.0,97.8779,97.9177,97.5492,97.6886,11860.0
2025-01-31 13:55:00,98.08,98.22,98.0,98.08,17323.0,97.6787,97.8181,97.599,97.6787,17323.0
2025-01-31 14:00:00,98.01,98.21,97.87,97.95,32771.0,97.609,97.8081,97.4695,97.5492,32771.0
2025-01-31 14:05:00,97.93,97.93,97.41,97.6,36574.0,97.5293,97.5293,97.0114,97.2006,36574.0
2025-01-31 14:10:00,97.61,98.0,97.57,97.9,39919.0,97.2106,97.599,97.1708,97.4994,39919.0
2025-01-31 14:15:00,97.88,98.03,97.63,97.66,18804.0,97.4795,97.6289,97.2305,97.2604,18804.0
2025-01-31 14:20:00,97.69,97.77,97.52,97.77,27818.0,97.2903,97.3699,97.121,97.3699,27818.0
2025-01-31 14:25:00,97.79,97.8,97.67,97.78,3900.0,97.3899,97.3998,97.2704,97.3799,3900.0
2025-01-31 14:30:00,97.84,97.96,97.76,97.95,10871.0,97.4397,97.5592,97.36,97.5492,10871.0
2025-01-31 14:35:00,97.96,97.96,97.49,97.5,19232.0,97.5592,97.5592,97.0911,97.101,19232.0
2025-01-31 14:40:00,97.55,97.62,97.16,97.22,36150.0,97.1508,97.2206,96.7624,96.8222,36150.0
2025-01-31 14:45:00,97.23,97.3,96.96,97.26,45871.0,96.8322,96.9019,96.5633,96.862,45871.0
2025-01-31 14:50:00,97.29,97.52,97.23,97.44,19472.0,96.8919,97.121,96.8322,97.0413,19472.0
2025-01-31 14:55:00,97.45,97.62,97.42,97.51,64682.0,97.0513,97.2206,97.0214,97.111,64682.0
2025-01-31 15:00:00,97.48,97.48,96.86,96.88,26018.0,97.0811,97.0811,96.4637,96.4836,26018.0
2025-01-31 15:05:00,96.9,97.04,96.8,96.82,19858.0,96.5035,96.6429,96.4039,96.4238,19858.0
2025-01-31 15:10:00,96.84,97.07,96.83,96.9,26796.0,96.4437,96.6728,96.4338,96.5035,26796.0
2025-01-31 15:15:00,96.94,97.11,96.88,97.04,20057.0,96.5433,96.7126,96.4836,96.6429,20057.0
2025-01-31 15:20:00,97.03,97.03,96.8,97.02,21508.0,96.633,96.633,96.4039,96.623,21508.0
2025-01-31 15:25:00,97.05,97.05,96.77,96.85,89117.0,96.6529,96.6529,96.374,96.4537,89117.0
2025-01-31 15:30:00,96.92,97.0,96.78,96.96,39084.0,96.5234,96.6031,96.384,96.5633,39084.0
2025-01-31 15:35:00,96.91,96.99,96.69,96.73,70297.0,96.5135,96.5931,96.2944,96.3342,70297.0
2025-01-31 15:40:00,96.75,96.85,96.65,96.73,12357.0,96.3541,96.4537,96.2545,96.3342,12357.0
2025-01-31 15:45:00,96.74,97.19,96.74,97.11,21876.0,96.3442,96.7923,96.3442,96.7126,21876.0
2025-01-31 15:50:00,97.12,97.37,96.83,96.97,72452.0,96.7226,96.9716,96.4338,96.5732,72452.0
2025-01-31 15:55:00,96.96,97.1,96.88,96.89,77532.0,96.5633,96.7027,96.4836,96.4935,77532.0
2025-02-03 09:30:00,93.93,94.39,93.71,94.21,234201.0,93.5457,94.0038,93.3266,93.8245,234201.0
2025-02-03 09:35:00,94.2,94.48,94.03,94.43,69511.0,93.8145,94.0934,93.6452,94.0436,69511.0
2025-02-03 09:40:00,94.42,94.43,94.16,94.17,37644.0,94.0336,94.0436,93.7747,93.7847,37644.0
2025-02-03 09:45:00,94.21,94.21,93.87,93.98,26294.0,93.8245,93.8245,93.4859,93.5954,26294.0
2025-02-03 09:50:00,93.96,94.04,93.59,93.72,52201.0,93.5755,93.6552,93.207,93.3365,52201.0
2025-02-03 09:55:00,93.71,94.02,93.63,93.76,33842.0,93.3266,93.6353,93.2469,93.3763,33842.0
2025-02-03 10:00:00,93.69,93.8,93.47,93.54,59289.0,93.3066,93.4162,93.0875,93.1572,59289.0
2025-02-03 10:05:00,93.53,93.77,93.5,93.75,37876.0,93.1473,93.3863,93.1174,93.3664,37876.0
2025-02-03 10:10:00,93.62,93.63,93.4,93.43,36092.0,93.2369,93.2469,93.0178,93.0477,36092.0
2025-02-03 10:15:00,93.45,93.48,93.27,93.27,38680.0,93.0676,93.0975,92.8884,92.8884,38680.0
2025-02-03 10:20:00,93.27,94.86,93.25,94.73,126351.0,92.8884,94.4718,92.8684,94.3424,126351.0
2025-02-03 10:25:00,94.77,95.18,94.48,95.13,115981.0,94.3822,94.7905,94.0934,94.7407,115981.0
2025-02-03 10:30:00,95.1,95.35,94.94,95.27,275328.0,94.7109,94.9598,94.5515,94.8802,275328.0
2025-02-03 10:35:00,95.21,95.45,95.0,95.24,32278.0,94.8204,95.0594,94.6113,94.8503,32278.0
2025-02-03 10:40:00,95.22,95.85,95.07,95.73,80252.0,94.8304,95.4578,94.681,95.3383,80252.0
2025-02-03 10:45:00,95.68,95.7,95.35,95.49,35051.0,95.2885,95.3084,94.9598,95.0993,35051.0
2025-02-03 10:50:00,95.46,95.74,95.46,95.5,52470.0,95.0694,95.3482,95.0694,95.1092,52470.0
2025-02-03 10:55:00,95.46,95.78,95.41,95.67,38301.0,95.0694,95.3881,95.0196,95.2785,38301.0
2025-02-03 11:00:00,95.5,95.87,95.3,95.51,77310.0,95.1092,95.4777,94.91,95.1192,77310.0
2025-02-03 11:05:00,95.51,95.62,94.94,95.55,103393.0,95.1192,95.2287,94.5515,95.159,103393.0
2025-02-03 11:10:00,95.59,95.79,95.59,95.7,28886.0,95.1989,95.398,95.1989,95.3084,28886.0
2025-02-03 11:15:00,95.75,95.92,95.62,95.88,43636.0,95.3582,95.5275,95.2287,95.4877,43636.0
2025-02-03 11:20:00,95.9,96.07,95.85,95.88,30866.0,95.5076,95.6769,95.4578,95.4877,30866.0
2025-02-03 11:25:00,95.86,95.91,95.53,95.65,17870.0,95.4678,95.5176,95.1391,95.2586,17870.0
2025-02-03 11:30:00,95.62,95.83,95.42,95.8,15469.0,95.2287,95.4379,95.0296,95.408,15469.0
2025-02-03 11:35:00,95.86,95.89,95.75,95.88,6072.0,95.4678,95.4976,95.3582,95.4877,6072.0
2025-02-03 11:40:00,95.91,95.95,95.64,95.89,18193.0,95.5176,95.5574,95.2487,95.4976,18193.0
2025-02-03 11:45:00,95.91,95.98,95.67,95.78,14742.0,95.5176,95.5873,95.2785,95.3881,14742.0
2025-02-03 11:50:00,95.76,95.98,95.76,95.87,6359.0,95.3682,95.5873,95.3682,95.4777,6359.0
2025-02-03 11:55:00,95.77,95.81,95.32,95.46,33080.0,95.3781,95.418,94.93,95.0694,33080.0
2025-02-03 12:00:00,95.35,95.54,95.27,95.35,19548.0,94.9598,95.1491,94.8802,94.9598,19548.0
2025-02-03 12:05:00,95.42,95.5,95.23,95.5,15349.0,95.0296,95.1092,94.8403,95.1092,15349.0
2025-02-03 12:10:00,95.47,95.51,95.24,95.41,4916.0,95.0794,95.1192,94.8503,95.0196,4916.0
2025-02-03 12:15:00,95.36,95.44,95.33,95.42,12200.0,94.9698,95.0495,94.9399,95.0296,12200.0
2025-02-03 12:20:00,95.51,95.81,95.49,95.81,16914.0,95.1192,95.418,95.0993,95.418,16914.0
2025-02-03 12:25:00,95.8,95.87,95.47,95.47,12949.0,95.408,95.4777,95.0794,95.0794,12949.0
2025-02-03 12:30:00,95.43,95.49,95.29,95.35,12131.0,95.0395,95.0993,94.9001,94.9598,12131.0
2025-02-03 12:35:00,95.28,95.37,95.15,95.24,10141.0,94.8901,94.9798,94.7607,94.8503,10141.0
2025-02-03 12:40:00,95.22,95.26,95.15,95.17,3663.0,94.8304,94.8702,94.7607,94.7806,3663.0
2025-02-03 12:45:00,95.18,95.3,95.15,95.27,21118.0,94.7905,94.91,94.7607,94.8802,21118.0
2025-02-03 12:50:00,95.33,95.68,95.31,95.67,15654.0,94.9399,95.2885,94.92,95.2785,15654.0
2025-02-03 12:55:00,95.6,95.6,95.0,95.52,116102.0,95.2088,95.2088,94.6113,95.1291,116102.0
2025-02-03 13:00:00,95.41,95.53,95.05,95.51,10634.0,95.0196,95.1391,94.6611,95.1192,10634.0
2025-02-03 13:05:00,95.52,95.57,95.2,95.26,15305.0,95.1291,95.1789,94.8105,94.8702,15305.0
2025-02-03 13:10:00,95.2,95.61,95.15,95.61,3321.0,94.8105,95.2188,94.7607,95.2188,3321.0
2025-02-03 13:15:00,95.53,95.65,95.42,95.42,14840.0,95.1391,95.2586,95.0296,95.0296,14840.0
2025-02-03 13:20:00,95.5,95.57,95.41,95.47,2697.0,95.1092,95.1789,95.0196,95.0794,2697.0
2025-02-03 13:25:00,95.53,95.74,95.52,95.59,17193.0,95.1391,95.3482,95.1291,95.1989,17193.0
2025-02-03 13:30:00,95.6,95.78,95.58,95.76,5484.0,95.2088,95.3881,95.1889,95.3682,5484.0
2025-02-03 13:35:00,95.79,95.83,95.68,95.7,20938.0,95.398,95.4379,95.2885,95.3084,20938.0
2025-02-03 13:40:00,95.65,95.75,95.5,95.61,11988.0,95.2586,95.3582,95.1092,95.2188,11988.0
2025-02-03 13:45:00,95.64,95.86,95.63,95.8,11325.0,95.2487,95.4678,95.2387,95.408,11325.0
2025-02-03 13:50:00,95.81,95.95,95.81,95.9,19568.0,95.418,95.5574,95.418,95.5076,19568.0
2025-02-03 13:55:00,95.9,95.98,95.9,95.93,22127.0,95.5076,95.5873,95.5076,95.5375,22127.0
2025-02-03 14:00:00,95.92,96.0,95.89,95.89,10056.0,95.5275,95.6072,95.4976,95.4976,10056.0
2025-02-03 14:05:00,95.92,96.03,95.84,96.02,21583.0,95.5275,95.6371,95.4478,95.6271,21583.0
2025-02-03 14:10:00,96.04,96.2,96.04,96.18,12019.0,95.647,95.8064,95.647,95.7864,12019.0
2025-02-03 14:15:00,96.23,96.3,96.23,96.29,20263.0,95.8362,95.906,95.8362,95.896,20263.0
2025-02-03 14:20:00,96.26,96.27,96.2,96.27,16567.0,95.8661,95.8761,95.8064,95.8761,16567.0
2025-02-03 14:25:00,96.27,96.29,96.15,96.15,13591.0,95.8761,95.896,95.7566,95.7566,13591.0
2025-02-03 14:30:00,96.16,96.26,96.13,96.21,25811.0,95.7665,95.8661,95.7367,95.8163,25811.0
2025-02-03 14:35:00,96.16,96.18,96.09,96.13,13830.0,95.7665,95.7864,95.6968,95.7367,13830.0
2025-02-03 14:40:00,96.1,96.29,96.08,96.29,8723.0,95.7068,95.896,95.6869,95.896,8723.0
2025-02-03 14:45:00,96.29,96.38,96.29,96.34,7811.0,95.896,95.9856,95.896,95.9458,7811.0
2025-02-03 14:50:00,96.36,96.38,96.26,96.27,17041.0,95.9657,95.9856,95.8661,95.8761,17041.0
2025-02-03 14:55:00,96.27,96.3,96.12,96.2,13508.0,95.8761,95.906,95.7267,95.8064,13508.0
2025-02-03 15:00:00,96.19,96.31,96.13,96.29,18589.0,95.7964,95.9159,95.7367,95.896,18589.0
2025-02-03 15:05:00,96.2,96.21,96.1,96.13,9617.0,95.8064,95.8163,95.7068,95.7367,9617.0
2025-02-03 15:10:00,96.12,96.12,95.96,95.98,10461.0,95.7267,95.7267,95.5673,95.5873,10461.0
2025-02-03 15:15:00,95.97,96.13,95.97,96.12,67832.0,95.5773,95.7367,95.5773,95.7267,67832.0
2025-02-03 15:20:00,96.12,96.18,96.09,96.1,77919.0,95.7267,95.7864,95.6968,95.7068,77919.0
2025-02-03 15:25:00,96.05,96.06,95.83,95.83,14287.0,95.657,95.6669,95.4379,95.4379,14287.0
2025-02-03 15:30:00,95.85,95.91,95.69,95.89,17953.0,95.4578,95.5176,95.2985,95.4976,17953.0
2025-02-03 15:35:00,95.81,95.98,95.81,95.87,14530.0,95.418,95.5873,95.418,95.4777,14530.0
2025-02-03 15:40:00,95.86,95.92,95.69,95.75,35078.0,95.4678,95.5275,95.2985,95.3582,35078.0
2025-02-03 15:45:00,95.76,95.81,95.64,95.81,25935.0,95.3682,95.418,95.2487,95.418,25935.0
2025-02-03 15:50:00,95.81,95.89,95.72,95.74,26057.0,95.418,95.4976,95.3283,95.3482,26057.0
2025-02-03 15:55:00,95.73,95.73,95.47,95.54,318793.0,95.3383,95.3383,95.0794,95.1491,318793.0
2025-02-04 09:30:00,95.59,95.7,95.43,95.64,83776.0,95.1989,95.3084,95.0395,95.2487,83776.0
2025-02-04 09:35:00,95.63,95.8,95.62,95.77,46216.0,95.2387,95.408,95.2287,95.3781,46216.0
2025-02-04 09:40:00,95.74,95.8,95.62,95.72,21202.0,95.3482,95.408,95.2287,95.3283,21202.0
2025-02-04 09:45:00,95.75,95.75,95.64,95.69,5412.0,95.3582,95.3582,95.2487,95.2985,5412.0
2025-02-04 09:50:00,95.79,95.95,95.66,95.94,19466.0,95.398,95.5574,95.2686,95.5474,19466.0
2025-02-04 09:55:00,95.95,96.02,95.87,96.01,12581.0,95.5574,95.6271,95.4777,95.6171,12581.0
2025-02-04 10:00:00,95.97,96.24,95.97,96.23,15628.0,95.5773,95.8462,95.5773,95.8362,15628.0
2025-02-04 10:05:00,96.19,96.51,96.18,96.46,33139.0,95.7964,96.1151,95.7864,96.0653,33139.0
2025-02-04 10:10:00,96.48,96.56,96.39,96.41,70867.0,96.0852,96.1649,95.9956,96.0155,70867.0
2025-02-04 10:15:00,96.44,96.64,96.43,96.61,20198.0,96.0454,96.2446,96.0354,96.2147,20198.0
2025-02-04 10:20:00,96.61,96.61,96.43,96.45,7406.0,96.2147,96.2147,96.0354,96.0553,7406.0
2025-02-04 10:25:00,96.53,96.55,96.45,96.45,8782.0,96.135,96.1549,96.0553,96.0553,8782.0
2025-02-04 10:30:00,96.34,96.58,96.32,96.54,13088.0,95.9458,96.1848,95.9259,96.145,13088.0
2025-02-04 10:35:00,96.52,96.66,96.49,96.61,4298.0,96.1251,96.2645,96.0952,96.2147,4298.0
2025-02-04 10:40:00,96.61,96.68,96.59,96.59,26996.0,96.2147,96.2844,96.1948,96.1948,26996.0
2025-02-04 10:45:00,96.6,96.61,96.45,96.56,9421.0,96.2047,96.2147,96.0553,96.1649,9421.0
2025-02-04 10:50:00,96.55,96.55,96.41,96.44,7682.0,96.1549,96.1549,96.0155,96.0454,7682.0
2025-02-04 10:55:00,96.57,96.57,96.34,96.4,17092.0,96.1749,96.1749,95.9458,96.0055,17092.0
2025-02-04 11:00:00,96.42,96.67,96.42,96.67,7667.0,96.0255,96.2744,96.0255,96.2744,7667.0
2025-02-04 11:05:00,96.66,96.73,96.66,96.7,3255.0,96.2645,96.3342,96.2645,96.3043,3255.0
2025-02-04 11:10:00,96.7,96.71,96.67,96.7,3044.0,96.3043,96.3143,96.2744,96.3043,3044.0
2025-02-04 11:15:00,96.71,96.76,96.71,96.73,10381.0,96.3143,96.3641,96.3143,96.3342,10381.0
2025-02-04 11:20:00,96.69,96.79,96.69,96.71,2310.0,96.2944,96.394,96.2944,96.3143,2310.0
2025-02-04 11:25:00,96.76,96.93,96.76,96.91,13563.0,96.3641,96.5334,96.3641,96.5135,13563.0
2025-02-04 11:30:00,96.91,96.95,96.8,96.83,14453.0,96.5135,96.5533,96.4039,96.4338,14453.0
2025-02-04 11:35:00,96.83,96.88,96.82,96.87,7951.0,96.4338,96.4836,96.4238,96.4736,7951.0
2025-02-04 11:40:00,96.92,96.94,96.71,96.77,15032.0,96.5234,96.5433,96.3143,96.374,15032.0
2025-02-04 11:45:00,96.73,96.76,96.66,96.67,7638.0,96.3342,96.3641,96.2645,96.2744,7638.0
2025-02-04 11:50:00,96.62,96.72,96.54,96.71,4138.0,96.2246,96.3242,96.145,96.3143,4138.0
2025-02-04 11:55:00,96.59,96.74,96.58,96.72,12199.0,96.1948,96.3442,96.1848,96.3242,12199.0
2025-02-04 12:00:00,96.74,96.79,96.7,96.79,13179.0,96.3442,96.394,96.3043,96.394,13179.0
2025-02-04 12:05:00,96.78,96.78,96.74,96.77,600.0,96.384,96.384,96.3442,96.374,600.0
2025-02-04 12:10:00,96.7,96.81,96.7,96.78,4107.0,96.3043,96.4139,96.3043,96.384,4107.0
2025-02-04 12:15:00,96.75,96.79,96.38,96.45,55376.0,96.3541,96.394,95.9856,96.0553,55376.0
2025-02-04 12:20:00,96.46,96.52,96.33,96.5,23742.0,96.0653,96.1251,95.9358,96.1051,23742.0
2025-02-04 12:25:00,96.47,96.48,96.19,96.2,116501.0,96.0753,96.0852,95.7964,95.8064,116501.0
2025-02-04 12:30:00,96.22,96.27,96.09,96.2,9748.0,95.8263,95.8761,95.6968,95.8064,9748.0
2025-02-04 12:35:00,96.23,96.4,96.23,96.32,44823.0,95.8362,96.0055,95.8362,95.9259,44823.0
2025-02-04 12:40:00,96.34,96.44,96.28,96.44,4240.0,95.9458,96.0454,95.886,96.0454,4240.0
2025-02-04 12:45:00,96.42,96.42,96.35,96.35,3585.0,96.0255,96.0255,95.9558,95.9558,3585.0
2025-02-04 12:50:00,96.42,96.49,96.41,96.43,13649.0,96.0255,96.0952,96.0155,96.0354,13649.0
2025-02-04 12:55:00,96.44,96.6,96.43,96.6,15700.0,96.0454,96.2047,96.0354,96.2047,15700.0
2025-02-04 13:00:00,96.58,96.59,96.42,96.42,5215.0,96.1848,96.1948,96.0255,96.0255,5215.0
2025-02-04 13:05:00,96.39,96.41,96.34,96.4,11731.0,95.9956,96.0155,95.9458,96.0055,11731.0
2025-02-04 13:10:00,96.41,96.53,96.41,96.5,3889.0,96.0155,96.135,96.0155,96.1051,3889.0
2025-02-04 13:15:00,96.52,96.56,96.52,96.56,10514.0,96.1251,96.1649,96.1251,96.1649,10514.0
2025-02-04 13:20:00,96.55,96.66,96.51,96.65,4800.0,96.1549,96.2645,96.1151,96.2545,4800.0
2025-02-04 13:25:00,96.68,96.68,96.62,96.65,6144.0,96.2844,96.2844,96.2246,96.2545,6144.0
2025-02-04 13:30:00,96.64,96.67,96.64,96.67,2006.0,96.2446,96.2744,96.2446,96.2744,2006.0
2025-02-04 13:35:00,96.67,96.67,96.55,96.56,14878.0,96.2744,96.2744,96.1549,96.1649,14878.0
2025-02-04 13:40:00,96.6,96.61,96.59,96.6,3181.0,96.2047,96.2147,96.1948,96.2047,3181.0
2025-02-04 13:45:00,96.59,96.61,96.59,96.61,1300.0,96.1948,96.2147,96.1948,96.2147,1300.0
2025-02-04 13:50:00,96.65,96.67,96.58,96.6,1827.0,96.2545,96.2744,96.1848,96.2047,1827.0
2025-02-04 13:55:00,96.6,96.61,96.51,96.51,3747.0,96.2047,96.2147,96.1151,96.1151,3747.0
2025-02-04 14:00:00,96.51,96.66,96.49,96.66,9751.0,96.1151,96.2645,96.0952,96.2645,9751.0
2025-02-04 14:05:00,96.66,96.78,96.66,96.78,4362.0,96.2645,96.384,96.2645,96.384,4362.0
2025-02-04 14:10:00,96.81,96.85,96.79,96.83,19211.0,96.4139,96.4537,96.394,96.4338,19211.0
2025-02-04 14:15:00,96.84,96.86,96.81,96.86,6147.0,96.4437,96.4637,96.4139,96.4637,6147.0
2025-02-04 14:20:00,96.88,96.94,96.85,96.87,12854.0,96.4836,96.5433,96.4537,96.4736,12854.0
2025-02-04 14:25:00,96.89,96.89,96.83,96.88,1175.0,96.4935,96.4935,96.4338,96.4836,1175.0
2025-02-04 14:30:00,96.91,96.97,96.9,96.93,3178.0,96.5135,96.5732,96.5035,96.5334,3178.0
2025-02-04 14:35:00,96.96,97.0,96.92,96.93,8278.0,96.5633,96.6031,96.5234,96.5334,8278.0
2025-02-04 14:40:00,96.94,96.96,96.89,96.89,12163.0,96.5433,96.5633,96.4935,96.4935,12163.0
2025-02-04 14:45:00,96.95,96.95,96.85,96.87,9798.0,96.5533,96.5533,96.4537,96.4736,9798.0
2025-02-04 14:50:00,96.87,96.89,96.82,96.89,15900.0,96.4736,96.4935,96.4238,96.4935,15900.0
2025-02-04 14:55:00,96.9,96.91,96.58,96.77,184752.0,96.5035,96.5135,96.1848,96.374,184752.0
2025-02-04 15:00:00,96.76,96.76,96.7,96.76,1910.0,96.3641,96.3641,96.3043,96.3641,1910.0
2025-02-04 15:05:00,96.78,96.81,96.77,96.81,700.0,96.384,96.4139,96.374,96.4139,700.0
2025-02-04 15:10:00,96.85,96.88,96.82,96.88,7517.0,96.4537,96.4836,96.4238,96.4836,7517.0
2025-02-04 15:15:00,96.88,96.88,96.76,96.78,3173.0,96.4836,96.4836,96.3641,96.384,3173.0
2025-02-04 15:20:00,96.8,96.82,96.66,96.69,23133.0,96.4039,96.4238,96.2645,96.2944,23133.0
2025-02-04 15:25:00,96.69,96.7,96.61,96.66,3120.0,96.2944,96.3043,96.2147,96.2645,3120.0
2025-02-04 15:30:00,96.6,96.73,96.6,96.73,7079.0,96.2047,96.3342,96.2047,96.3342,7079.0
2025-02-04 15:35:00,96.7,96.87,96.7,96.86,4616.0,96.3043,96.4736,96.3043,96.4637,4616.0
2025-02-04 15:40:00,96.86,96.88,96.79,96.8,5984.0,96.4637,96.4836,96.394,96.4039,5984.0
2025-02-04 15:45:00,96.79,96.79,96.72,96.77,10214.0,96.394,96.394,96.3242,96.374,10214.0
2025-02-04 15:50:00,96.74,96.92,96.69,96.89,40484.0,96.3442,96.5234,96.2944,96.4935,40484.0
2025-02-04 15:55:00,96.9,97.0,96.82,96.83,42011.0,96.5035,96.6031,96.4238,96.4338,42011.0
2025-02-05 09:30:00,96.47,96.49,96.34,96.42,74969.0,96.0753,96.0952,95.9458,96.0255,74969.0
2025-02-05 09:35:00,96.4,96.62,96.39,96.58,25196.0,96.0055,96.2246,95.9956,96.1848,25196.0
2025-02-05 09:40:00,96.57,96.6,96.51,96.53,31902.0,96.1749,96.2047,96.1151,96.135,31902.0
2025-02-05 09:45:00,96.55,96.61,96.47,96.47,17749.0,96.1549,96.2147,96.0753,96.0753,17749.0
2025-02-05 09:50:00,96.47,96.51,96.29,96.31,63399.0,96.0753,96.1151,95.896,95.9159,63399.0
2025-02-05 09:55:00,96.33,96.33,96.1,96.3,65817.0,95.9358,95.9358,95.7068,95.906,65817.0
2025-02-05 10:00:00,96.35,96.6,95.82,95.89,102548.0,95.9558,96.2047,95.4279,95.4976,102548.0
2025-02-05 10:05:00,95.91,96.07,95.9,96.05,26439.0,95.5176,95.6769,95.5076,95.657,26439.0
2025-02-05 10:10:00,96.12,96.24,95.95,96.24,9458.0,95.7267,95.8462,95.5574,95.8462,9458.0
2025-02-05 10:15:00,96.24,96.26,96.05,96.13,16711.0,95.8462,95.8661,95.657,95.7367,16711.0
2025-02-05 10:20:00,96.12,96.34,96.11,96.33,79667.0,95.7267,95.9458,95.7167,95.9358,79667.0
2025-02-05 10:25:00,96.33,96.45,96.32,96.45,16153.0,95.9358,96.0553,95.9259,96.0553,16153.0
2025-02-05 10:30:00,96.41,96.41,96.19,96.41,4858.0,96.0155,96.0155,95.7964,96.0155,4858.0
2025-02-05 10:35:00,96.43,96.55,96.43,96.53,9560.0,96.0354,96.1549,96.0354,96.135,9560.0
2025-02-05 10:40:00,96.53,96.59,96.45,96.51,7216.0,96.135,96.1948,96.0553,96.1151,7216.0
2025-02-05 10:45:00,96.51,96.53,96.36,96.43,12737.0,96.1151,96.135,95.9657,96.0354,12737.0
2025-02-05 10:50:00,96.38,96.47,96.38,96.46,3378.0,95.9856,96.0753,95.9856,96.0653,3378.0
2025-02-05 10:55:00,96.5,96.55,96.4,96.45,1506.0,96.1051,96.1549,96.0055,96.0553,1506.0
2025-02-05 11:00:00,96.44,96.52,96.38,96.46,5757.0,96.0454,96.1251,95.9856,96.0653,5757.0
2025-02-05 11:05:00,96.49,96.7,96.48,96.69,6650.0,96.0952,96.3043,96.0852,96.2944,6650.0
2025-02-05 11:10:00,96.7,96.71,96.55,96.57,6057.0,96.3043,96.3143,96.1549,96.1749,6057.0
2025-02-05 11:15:00,96.57,96.59,96.35,96.38,5108.0,96.1749,96.1948,95.9558,95.9856,5108.0
2025-02-05 11:20:00,96.36,96.4,96.32,96.37,4110.0,95.9657,96.0055,95.9259,95.9757,4110.0
2025-02-05 11:25:00,96.4,96.67,96.37,96.67,6149.0,96.0055,96.2744,95.9757,96.2744,6149.0
2025-02-05 11:30:00,96.67,96.73,96.64,96.7,10469.0,96.2744,96.3342,96.2446,96.3043,10469.0
2025-02-05 11:35:00,96.72,96.81,96.72,96.79,5798.0,96.3242,96.4139,96.3242,96.394,5798.0
2025-02-05 11:40:00,96.79,96.85,96.74,96.84,7782.0,96.394,96.4537,96.3442,96.4437,7782.0
2025-02-05 11:45:00,96.84,96.97,96.83,96.95,12810.0,96.4437,96.5732,96.4338,96.5533,12810.0
2025-02-05 11:50:00,96.98,97.18,96.98,97.14,37877.0,96.5832,96.7824,96.5832,96.7425,37877.0
2025-02-05 11:55:00,97.09,97.15,97.04,97.12,9782.0,96.6927,96.7525,96.6429,96.7226,9782.0
2025-02-05 12:00:00,97.2,97.24,97.16,97.21,16427.0,96.8023,96.8421,96.7624,96.8122,16427.0
2025-02-05 12:05:00,97.18,97.28,97.18,97.25,26475.0,96.7824,96.8819,96.7824,96.8521,26475.0
2025-02-05 12:10:00,97.23,97.25,97.19,97.2,13865.0,96.8322,96.8521,96.7923,96.8023,13865.0
2025-02-05 12:15:00,97.17,97.18,97.12,97.16,14859.0,96.7724,96.7824,96.7226,96.7624,14859.0
2025-02-05 12:20:00,97.09,97.11,97.07,97.11,3594.0,96.6927,96.7126,96.6728,96.7126,3594.0
2025-02-05 12:25:00,97.07,97.12,97.07,97.07,2108.0,96.6728,96.7226,96.6728,96.6728,2108.0
2025-02-05 12:30:00,97.09,97.11,97.07,97.07,6987.0,96.6927,96.7126,96.6728,96.6728,6987.0
2025-02-05 12:35:00,97.08,97.14,97.04,97.06,4881.0,96.6828,96.7425,96.6429,96.6628,4881.0
2025-02-05 12:40:00,97.09,97.09,97.02,97.09,2311.0,96.6927,96.6927,96.623,96.6927,2311.0
2025-02-05 12:45:00,97.09,97.18,97.09,97.16,16986.0,96.6927,96.7824,96.6927,96.7624,16986.0
2025-02-05 12:50:00,97.05,97.13,97.05,97.13,2382.0,96.6529,96.7326,96.6529,96.7326,2382.0
2025-02-05 12:55:00,97.15,97.15,97.1,97.12,5300.0,96.7525,96.7525,96.7027,96.7226,5300.0
2025-02-05 13:00:00,97.16,97.19,97.16,97.18,884.0,96.7624,96.7923,96.7624,96.7824,884.0
2025-02-05 13:05:00,97.16,97.19,97.11,97.11,1885.0,96.7624,96.7923,96.7126,96.7126,1885.0
2025-02-05 13:10:00,97.11,97.14,97.04,97.14,5630.0,96.7126,96.7425,96.6429,96.7425,5630.0
2025-02-05 13:15:00,97.14,97.19,97.1,97.18,1391.0,96.7425,96.7923,96.7027,96.7824,1391.0
2025-02-05 13:20:00,97.16,97.16,97.16,97.16,280.0,96.7624,96.7624,96.7624,96.7624,280.0
2025-02-05 13:25:00,97.09,97.09,96.98,97.08,1360.0,96.6927,96.6927,96.5832,96.6828,1360.0
2025-02-05 13:30:00,97.08,97.18,97.04,97.18,9380.0,96.6828,96.7824,96.6429,96.7824,9380.0
2025-02-05 13:35:00,97.18,97.28,97.17,97.28,14380.0,96.7824,96.8819,96.7724,96.8819,14380.0
2025-02-05 13:40:00,97.3,97.35,97.24,97.24,7218.0,96.9019,96.9517,96.8421,96.8421,7218.0
2025-02-05 13:45:00,97.26,97.27,97.25,97.26,4959.0,96.862,96.872,96.8521,96.862,4959.0
2025-02-05 13:50:00,97.27,97.28,97.18,97.18,4650.0,96.872,96.8819,96.7824,96.7824,4650.0
2025-02-05 13:55:00,97.21,97.22,97.12,97.22,14876.0,96.8122,96.8222,96.7226,96.8222,14876.0
2025-02-05 14:00:00,97.24,97.29,97.22,97.28,2792.0,96.8421,96.8919,96.8222,96.8819,2792.0
2025-02-05 14:05:00,97.32,97.42,97.32,97.4,20647.0,96.9218,97.0214,96.9218,97.0015,20647.0
2025-02-05 14:10:00,97.41,97.41,97.36,97.37,12061.0,97.0114,97.0114,96.9616,96.9716,12061.0
2025-02-05 14:15:00,97.34,97.4,97.33,97.36,1600.0,96.9417,97.0015,96.9317,96.9616,1600.0
2025-02-05 14:20:00,97.36,97.38,97.35,97.36,1013.0,96.9616,96.9815,96.9517,96.9616,1013.0
2025-02-05 14:25:00,97.36,97.36,97.32,97.33,7255.0,96.9616,96.9616,96.9218,96.9317,7255.0
2025-02-05 14:30:00,97.31,97.33,97.29,97.3,1000.0,96.9118,96.9317,96.8919,96.9019,1000.0
2025-02-05 14:35:00,97.29,97.34,97.29,97.33,7231.0,96.8919,96.9417,96.8919,96.9317,7231.0
2025-02-05 14:40:00,97.31,97.31,97.28,97.29,1735.0,96.9118,96.9118,96.8819,96.8919,1735.0
2025-02-05 14:45:00,97.26,97.28,97.26,97.27,1433.0,96.862,96.8819,96.862,96.872,1433.0
2025-02-05 14:50:00,97.28,97.28,97.2,97.2,1133.0,96.8819,96.8819,96.8023,96.8023,1133.0
2025-02-05 14:55:00,97.23,97.25,97.22,97.23,1716.0,96.8322,96.8521,96.8222,96.8322,1716.0
2025-02-05 15:00:00,97.3,97.34,97.3,97.31,2919.0,96.9019,96.9417,96.9019,96.9118,2919.0
2025-02-05 15:05:00,97.29,97.33,97.24,97.33,3418.0,96.8919,96.9317,96.8421,96.9317,3418.0
2025-02-05 15:10:00,97.34,97.36,97.33,97.34,5258.0,96.9417,96.9616,96.9317,96.9417,5258.0
2025-02-05 15:15:00,97.36,97.45,97.36,97.44,13835.0,96.9616,97.0513,96.9616,97.0413,13835.0
2025-02-05 15:20:00,97.45,97.53,97.44,97.53,10586.0,97.0513,97.1309,97.0413,97.1309,10586.0
2025-02-05 15:25:00,97.51,97.53,97.45,97.46,9989.0,97.111,97.1309,97.0513,97.0612,9989.0
2025-02-05 15:30:00,97.48,97.49,97.42,97.42,2403.0,97.0811,97.0911,97.0214,97.0214,2403.0
2025-02-05 15:35:00,97.43,97.44,97.37,97.37,4090.0,97.0313,97.0413,96.9716,96.9716,4090.0
2025-02-05 15:40:00,97.35,97.36,97.19,97.23,10916.0,96.9517,96.9616,96.7923,96.8322,10916.0
2025-02-05 15:45:00,97.23,97.31,97.23,97.25,6226.0,96.8322,96.9118,96.8322,96.8521,6226.0
2025-02-05 15:50:00,97.26,97.41,97.2,97.4,34710.0,96.862,97.0114,96.8023,97.0015,34710.0
2025-02-05 15:55:00,97.4,97.67,97.39,97.59,93506.0,97.0015,97.2704,96.9915,97.1907,93506.0
2025-02-06 09:30:00,98.17,98.19,97.98,98.05,122216.0,97.7683,97.7882,97.5791,97.6488,122216.0
2025-02-06 09:35:00,98.06,98.06,97.89,97.93,23944.0,97.6588,97.6588,97.4895,97.5293,23944.0
2025-02-06 09:40:00,97.91,98.03,97.9,98.02,34882.0,97.5094,97.6289,97.4994,97.6189,34882.0
2025-02-06 09:45:00,98.09,98.21,98.06,98.06,30484.0,97.6886,97.8081,97.6588,97.6588,30484.0
2025-02-06 09:50:00,98.06,98.1,97.99,98.04,13354.0,97.6588,97.6986,97.589,97.6388,13354.0
2025-02-06 09:55:00,98.0,98.0,97.85,97.92,20420.0,97.599,97.599,97.4496,97.5193,20420.0
2025-02-06 10:00:00,97.91,97.94,97.84,97.85,4656.0,97.5094,97.5392,97.4397,97.4496,4656.0
2025-02-06 10:05:00,97.86,98.03,97.86,98.02,8366.0,97.4596,97.6289,97.4596,97.6189,8366.0
2025-02-06 10:10:00,98.02,98.11,97.99,98.08,22111.0,97.6189,97.7085,97.589,97.6787,22111.0
2025-02-06 10:15:00,98.12,98.15,98.07,98.08,25359.0,97.7185,97.7484,97.6687,97.6787,25359.0
2025-02-06 10:20:00,98.08,98.14,97.88,97.89,62645.0,97.6787,97.7384,97.4795,97.4895,62645.0
2025-02-06 10:25:00,97.86,97.9,97.81,97.84,43076.0,97.4596,97.4994,97.4098,97.4397,43076.0
2025-02-06 10:30:00,97.86,97.92,97.8,97.9,39787.0,97.4596,97.5193,97.3998,97.4994,39787.0
2025-02-06 10:35:00,97.86,98.08,97.66,97.68,63444.0,97.4596,97.6787,97.2604,97.2803,63444.0
2025-02-06 10:40:00,97.7,97.96,97.7,97.77,26422.0,97.3002,97.5592,97.3002,97.3699,26422.0
2025-02-06 10:45:00,97.75,97.75,97.6,97.66,27838.0,97.35,97.35,97.2006,97.2604,27838.0
2025-02-06 10:50:00,97.67,97.81,97.67,97.8,9589.0,97.2704,97.4098,97.2704,97.3998,9589.0
2025-02-06 10:55:00,97.8,97.8,97.73,97.74,18988.0,97.3998,97.3998,97.3301,97.3401,18988.0
2025-02-06 11:00:00,97.75,97.85,97.74,97.82,9215.0,97.35,97.4496,97.3401,97.4197,9215.0
2025-02-06 11:05:00,97.81,97.9,97.8,97.9,3670.0,97.4098,97.4994,97.3998,97.4994,3670.0
2025-02-06 11:10:00,97.93,98.04,97.93,98.04,23703.0,97.5293,97.6388,97.5293,97.6388,23703.0
2025-02-06 11:15:00,98.05,98.07,98.02,98.06,7115.0,97.6488,97.6687,97.6189,97.6588,7115.0
2025-02-06 11:20:00,98.04,98.07,97.98,98.07,83237.0,97.6388,97.6687,97.5791,97.6687,83237.0
2025-02-06 11:25:00,98.07,98.07,98.02,98.03,18342.0,97.6687,97.6687,97.6189,97.6289,18342.0
2025-02-06 11:30:00,98.0,98.03,97.96,97.97,9304.0,97.599,97.6289,97.5592,97.5691,9304.0
2025-02-06 11:35:00,98.0,98.0,97.84,97.9,7913.0,97.599,97.599,97.4397,97.4994,7913.0
2025-02-06 11:40:00,97.88,97.91,97.86,97.86,6552.0,97.4795,97.5094,97.4596,97.4596,6552.0
2025-02-06 11:45:00,97.79,97.93,97.79,97.92,7428.0,97.3899,97.5293,97.3899,97.5193,7428.0
2025-02-06 11:50:00,97.93,98.02,97.92,97.98,11384.0,97.5293,97.6189,97.5193,97.5791,11384.0
2025-02-06 11:55:00,97.98,97.99,97.87,97.87,9161.0,97.5791,97.589,97.4695,97.4695,9161.0
2025-02-06 12:00:00,97.88,97.9,97.78,97.9,11020.0,97.4795,97.4994,97.3799,97.4994,11020.0
2025-02-06 12:05:00,97.83,97.89,97.82,97.85,5175.0,97.4297,97.4895,97.4197,97.4496,5175.0
2025-02-06 12:10:00,97.85,97.85,97.8,97.8,4784.0,97.4496,97.4496,97.3998,97.3998,4784.0
2025-02-06 12:15:00,97.79,97.94,97.78,97.94,12423.0,97.3899,97.5392,97.3799,97.5392,12423.0
2025-02-06 12:20:00,97.97,98.06,97.97,98.04,7087.0,97.5691,97.6588,97.5691,97.6388,7087.0
2025-02-06 12:25:00,98.04,98.04,97.89,97.9,8972.0,97.6388,97.6388,97.4895,97.4994,8972.0
2025-02-06 12:30:00,97.89,97.9,97.82,97.89,7607.0,97.4895,97.4994,97.4197,97.4895,7607.0
2025-02-06 12:35:00,97.92,97.97,97.91,97.93,6157.0,97.5193,97.5691,97.5094,97.5293,6157.0
2025-02-06 12:40:00,97.95,97.95,97.94,97.94,600.0,97.5492,97.5492,97.5392,97.5392,600.0
2025-02-06 12:45:00,97.95,97.99,97.94,97.99,2723.0,97.5492,97.589,97.5392,97.589,2723.0
2025-02-06 12:50:00,98.02,98.07,98.02,98.06,4227.0,97.6189,97.6687,97.6189,97.6588,4227.0
2025-02-06 12:55:00,98.07,98.09,98.04,98.05,3753.0,97.6687,97.6886,97.6388,97.6488,3753.0
2025-02-06 13:00:00,98.06,98.13,98.05,98.13,18534.0,97.6588,97.7285,97.6488,97.7285,18534.0
2025-02-06 13:05:00,98.13,98.17,97.99,98.04,28771.0,97.7285,97.7683,97.589,97.6388,28771.0
2025-02-06 13:10:00,98.06,98.12,97.95,98.04,32655.0,97.6588,97.7185,97.5492,97.6388,32655.0
2025-02-06 13:15:00,98.03,98.12,97.98,98.08,58716.0,97.6289,97.7185,97.5791,97.6787,58716.0
2025-02-06 13:20:00,98.06,98.09,98.04,98.08,5650.0,97.6588,97.6886,97.6388,97.6787,5650.0
2025-02-06 13:25:00,98.07,98.07,98.0,98.05,3409.0,97.6687,97.6687,97.599,97.6488,3409.0
2025-02-06 13:30:00,98.05,98.12,98.05,98.07,5479.0,97.6488,97.7185,97.6488,97.6687,5479.0
2025-02-06 13:35:00,98.08,98.08,97.94,97.94,13277.0,97.6787,97.6787,97.5392,97.5392,13277.0
2025-02-06 13:40:00,97.95,98.08,97.91,97.99,5469.0,97.5492,97.6787,97.5094,97.589,5469.0
2025-02-06 13:45:00,97.95,98.01,97.93,98.01,5664.0,97.5492,97.609,97.5293,97.609,5664.0
2025-02-06 13:50:00,97.95,97.95,97.9,97.9,597.0,97.5492,97.5492,97.4994,97.4994,597.0
2025-02-06 13:55:00,97.9,97.92,97.87,97.91,7755.0,97.4994,97.5193,97.4695,97.5094,7755.0
2025-02-06 14:00:00,97.89,97.97,97.85,97.93,5599.0,97.4895,97.5691,97.4496,97.5293,5599.0
2025-02-06 14:05:00,97.93,98.0,97.92,97.99,6871.0,97.5293,97.599,97.5193,97.589,6871.0
2025-02-06 14:10:00,97.98,97.99,97.91,97.92,5156.0,97.5791,97.589,97.5094,97.5193,5156.0
2025-02-06 14:15:00,97.93,97.96,97.87,97.93,9322.0,97.5293,97.5592,97.4695,97.5293,9322.0
2025-02-06 14:20:00,97.91,97.91,97.9,97.91,504.0,97.5094,97.5094,97.4994,97.5094,504.0
2025-02-06 14:25:00,97.85,97.85,97.67,97.7,9693.0,97.4496,97.4496,97.2704,97.3002,9693.0
2025-02-06 14:30:00,97.71,97.71,97.09,97.23,32637.0,97.3102,97.3102,96.6927,96.8322,32637.0
2025-02-06 14:35:00,97.19,97.44,97.16,97.44,11844.0,96.7923,97.0413,96.7624,97.0413,11844.0
2025-02-06 14:40:00,97.4,97.4,97.25,97.3,16158.0,97.0015,97.0015,96.8521,96.9019,16158.0
2025-02-06 14:45:00,97.29,97.54,97.29,97.54,8360.0,96.8919,97.1409,96.8919,97.1409,8360.0
2025-02-06 14:50:00,97.57,97.62,97.52,97.6,6116.0,97.1708,97.2206,97.121,97.2006,6116.0
2025-02-06 14:55:00,97.58,97.58,97.4,97.45,18977.0,97.1807,97.1807,97.0015,97.0513,18977.0
2025-02-06 15:00:00,97.41,97.45,97.39,97.45,13323.0,97.0114,97.0513,96.9915,97.0513,13323.0
2025-02-06 15:05:00,97.46,97.54,97.45,97.53,10350.0,97.0612,97.1409,97.0513,97.1309,10350.0
2025-02-06 15:10:00,97.53,97.59,97.53,97.59,5719.0,97.1309,97.1907,97.1309,97.1907,5719.0
2025-02-06 15:15:00,97.6,97.72,97.6,97.69,7295.0,97.2006,97.3201,97.2006,97.2903,7295.0
2025-02-06 15:20:00,97.67,97.74,97.67,97.72,8201.0,97.2704,97.3401,97.2704,97.3201,8201.0
2025-02-06 15:25:00,97.75,97.78,97.74,97.76,8967.0,97.35,97.3799,97.3401,97.36,8967.0
2025-02-06 15:30:00,97.77,97.83,97.76,97.78,6182.0,97.3699,97.4297,97.36,97.3799,6182.0
2025-02-06 15:35:00,97.78,97.83,97.73,97.82,21047.0,97.3799,97.4297,97.3301,97.4197,21047.0
2025-02-06 15:40:00,97.82,97.87,97.8,97.87,37189.0,97.4197,97.4695,97.3998,97.4695,37189.0
2025-02-06 15:45:00,97.86,98.01,97.86,97.99,35916.0,97.4596,97.609,97.4596,97.589,35916.0
2025-02-06 15:50:00,98.02,98.21,98.01,98.21,55188.0,97.6189,97.8081,97.609,97.8081,55188.0
2025-02-06 15:55:00,98.29,98.32,98.16,98.29,47583.0,97.8878,97.9177,97.7583,97.8878,47583.0
2025-02-07 09:30:00,98.42,98.61,98.34,98.54,50711.0,98.0173,98.2065,97.9376,98.1368,50711.0
2025-02-07 09:35:00,98.51,98.57,98.37,98.57,16225.0,98.1069,98.1667,97.9675,98.1667,16225.0
2025-02-07 09:40:00,98.57,98.7,98.54,98.64,10139.0,98.1667,98.2961,98.1368,98.2364,10139.0
2025-02-07 09:45:00,98.67,98.78,98.64,98.75,6693.0,98.2663,98.3758,98.2364,98.3459,6693.0
2025-02-07 09:50:00,98.75,98.83,98.72,98.78,17427.0,98.3459,98.4256,98.3161,98.3758,17427.0
2025-02-07 09:55:00,98.75,98.75,98.64,98.72,41459.0,98.3459,98.3459,98.2364,98.3161,41459.0
2025-02-07 10:00:00,98.72,98.73,97.62,97.75,134569.0,98.3161,98.326,97.2206,97.35,134569.0
2025-02-07 10:05:00,97.73,98.04,97.61,97.99,22850.0,97.3301,97.6388,97.2106,97.589,22850.0
2025-02-07 10:10:00,98.01,98.04,97.41,97.56,32450.0,97.609,97.6388,97.0114,97.1608,32450.0
2025-02-07 10:15:00,97.6,97.78,97.44,97.73,34491.0,97.2006,97.3799,97.0413,97.3301,34491.0
2025-02-07 10:20:00,97.74,97.89,97.53,97.89,11560.0,97.3401,97.4895,97.1309,97.4895,11560.0
2025-02-07 10:25:00,97.84,97.92,97.69,97.7,10179.0,97.4397,97.5193,97.2903,97.3002,10179.0
2025-02-07 10:30:00,97.62,97.74,97.59,97.7,6820.0,97.2206,97.3401,97.1907,97.3002,6820.0
2025-02-07 10:35:00,97.7,97.96,97.69,97.72,19043.0,97.3002,97.5592,97.2903,97.3201,19043.0
2025-02-07 10:40:00,97.8,97.84,97.6,97.66,21568.0,97.3998,97.4397,97.2006,97.2604,21568.0
2025-02-07 10:45:00,97.64,97.77,97.51,97.77,17738.0,97.2405,97.3699,97.111,97.3699,17738.0
2025-02-07 10:50:00,97.74,97.93,96.6,96.63,201067.0,97.3401,97.5293,96.2047,96.2346,201067.0
2025-02-07 10:55:00,96.78,97.31,96.7,97.26,40919.0,96.384,96.9118,96.3043,96.862,40919.0
2025-02-07 11:00:00,97.26,97.26,96.74,96.91,18535.0,96.862,96.862,96.3442,96.5135,18535.0
2025-02-07 11:05:00,96.82,97.37,96.69,97.29,16913.0,96.4238,96.9716,96.2944,96.8919,16913.0
2025-02-07 11:10:00,97.23,97.3,96.99,96.99,14808.0,96.8322,96.9019,96.5931,96.5931,14808.0
2025-02-07 11:15:00,96.98,97.65,96.96,97.39,72523.0,96.5832,97.2504,96.5633,96.9915,72523.0
2025-02-07 11:20:00,97.47,97.61,97.17,97.18,25766.0,97.0712,97.2106,96.7724,96.7824,25766.0
2025-02-07 11:25:00,97.2,97.2,96.82,96.82,15636.0,96.8023,96.8023,96.4238,96.4238,15636.0
2025-02-07 11:30:00,96.87,97.12,96.87,97.11,3937.0,96.4736,96.7226,96.4736,96.7126,3937.0
2025-02-07 11:35:00,96.84,96.97,96.84,96.92,2117.0,96.4437,96.5732,96.4437,96.5234,2117.0
2025-02-07 11:40:00,97.0,97.06,96.77,96.83,10900.0,96.6031,96.6628,96.374,96.4338,10900.0
2025-02-07 11:45:00,96.86,96.87,96.67,96.78,38710.0,96.4637,96.4736,96.2744,96.384,38710.0
2025-02-07 11:50:00,96.77,96.84,96.64,96.74,15542.0,96.374,96.4437,96.2446,96.3442,15542.0
2025-02-07 11:55:00,96.72,97.05,96.68,96.7,111334.0,96.3242,96.6529,96.2844,96.3043,111334.0
2025-02-07 12:00:00,96.65,96.73,96.54,96.66,19589.0,96.2545,96.3342,96.145,96.2645,19589.0
2025-02-07 12:05:00,96.57,97.03,96.45,96.95,34549.0,96.1749,96.633,96.0553,96.5533,34549.0
2025-02-07 12:10:00,96.85,97.03,96.72,97.02,14430.0,96.4537,96.633,96.3242,96.623,14430.0
2025-02-07 12:15:00,97.02,97.02,96.39,96.65,70202.0,96.623,96.623,95.9956,96.2545,70202.0
2025-02-07 12:20:00,96.68,96.99,96.57,96.65,45489.0,96.2844,96.5931,96.1749,96.2545,45489.0
2025-02-07 12:25:00,96.61,96.79,96.59,96.76,6750.0,96.2147,96.394,96.1948,96.3641,6750.0
2025-02-07 12:30:00,96.68,96.85,96.63,96.68,2969.0,96.2844,96.4537,96.2346,96.2844,2969.0
2025-02-07 12:35:00,96.71,96.95,96.71,96.92,5321.0,96.3143,96.5533,96.3143,96.5234,5321.0
2025-02-07 12:40:00,96.94,96.97,96.84,96.92,16091.0,96.5433,96.5732,96.4437,96.5234,16091.0
2025-02-07 12:45:00,96.89,97.05,96.88,97.02,3977.0,96.4935,96.6529,96.4836,96.623,3977.0
2025-02-07 12:50:00,97.04,97.1,96.83,96.94,2789.0,96.6429,96.7027,96.4338,96.5433,2789.0
2025-02-07 12:55:00,96.99,97.05,96.95,96.97,3000.0,96.5931,96.6529,96.5533,96.5732,3000.0
2025-02-07 13:00:00,96.9,97.13,96.89,97.1,16073.0,96.5035,96.7326,96.4935,96.7027,16073.0
2025-02-07 13:05:00,97.15,97.35,97.14,97.29,13805.0,96.7525,96.9517,96.7425,96.8919,13805.0
2025-02-07 13:10:00,97.29,97.34,97.27,97.33,11551.0,96.8919,96.9417,96.872,96.9317,11551.0
2025-02-07 13:15:00,97.33,97.38,97.32,97.36,8661.0,96.9317,96.9815,96.9218,96.9616,8661.0
2025-02-07 13:20:00,97.3,97.35,97.19,97.25,14374.0,96.9019,96.9517,96.7923,96.8521,14374.0
2025-02-07 13:25:00,97.22,97.3,97.22,97.3,1049.0,96.8222,96.9019,96.8222,96.9019,1049.0
2025-02-07 13:30:00,97.26,97.33,97.26,97.32,950.0,96.862,96.9317,96.862,96.9218,950.0
2025-02-07 13:35:00,97.34,97.37,97.32,97.34,5096.0,96.9417,96.9716,96.9218,96.9417,5096.0
2025-02-07 13:40:00,97.34,97.35,96.88,96.96,16317.0,96.9417,96.9517,96.4836,96.5633,16317.0
2025-02-07 13:45:00,96.96,96.96,96.76,96.83,18322.0,96.5633,96.5633,96.3641,96.4338,18322.0
2025-02-07 13:50:00,96.9,96.9,96.71,96.72,10237.0,96.5035,96.5035,96.3143,96.3242,10237.0
2025-02-07 13:55:00,96.73,96.73,96.55,96.58,30122.0,96.3342,96.3342,96.1549,96.1848,30122.0
2025-02-07 14:00:00,96.56,96.67,96.56,96.67,9140.0,96.1649,96.2744,96.1649,96.2744,9140.0
2025-02-07 14:05:00,96.67,96.69,96.53,96.6,10349.0,96.2744,96.2944,96.135,96.2047,10349.0
2025-02-07 14:10:00,96.61,96.63,96.42,96.47,20664.0,96.2147,96.2346,96.0255,96.0753,20664.0
2025-02-07 14:15:00,96.49,96.55,96.46,96.47,9429.0,96.0952,96.1549,96.0653,96.0753,9429.0
2025-02-07 14:20:00,96.49,96.52,96.31,96.46,70153.0,96.0952,96.1251,95.9159,96.0653,70153.0
2025-02-07 14:25:00,96.52,96.52,96.4,96.4,24102.0,96.1251,96.1251,96.0055,96.0055,24102.0
2025-02-07 14:30:00,96.38,96.54,96.31,96.48,49943.0,95.9856,96.145,95.9159,96.0852,49943.0
2025-02-07 14:35:00,96.48,96.61,96.47,96.6,10400.0,96.0852,96.2147,96.0753,96.2047,10400.0
2025-02-07 14:40:00,96.6,96.67,96.51,96.63,25861.0,96.2047,96.2744,96.1151,96.2346,25861.0
2025-02-07 14:45:00,96.65,96.68,96.55,96.68,3917.0,96.2545,96.2844,96.1549,96.2844,3917.0
2025-02-07 14:50:00,96.67,96.7,96.54,96.57,4414.0,96.2744,96.3043,96.145,96.1749,4414.0
2025-02-07 14:55:00,96.59,96.62,96.54,96.54,4266.0,96.1948,96.2246,96.145,96.145,4266.0
2025-02-07 15:00:00,96.54,96.54,96.36,96.39,20818.0,96.145,96.145,95.9657,95.9956,20818.0
2025-02-07 15:05:00,96.4,96.48,96.4,96.43,22687.0,96.0055,96.0852,96.0055,96.0354,22687.0
2025-02-07 15:10:00,96.43,96.43,96.31,96.34,15931.0,96.0354,96.0354,95.9159,95.9458,15931.0
2025-02-07 15:15:00,96.33,96.37,96.22,96.37,16907.0,95.9358,95.9757,95.8263,95.9757,16907.0
2025-02-07 15:20:00,96.39,96.43,96.3,96.36,9241.0,95.9956,96.0354,95.906,95.9657,9241.0
2025-02-07 15:25:00,96.34,96.38,96.32,96.33,14445.0,95.9458,95.9856,95.9259,95.9358,14445.0
2025-02-07 15:30:00,96.43,96.53,96.35,96.53,6351.0,96.0354,96.135,95.9558,96.135,6351.0
2025-02-07 15:35:00,96.51,96.55,96.36,96.38,6658.0,96.1151,96.1549,95.9657,95.9856,6658.0
2025-02-07 15:40:00,96.48,96.5,96.4,96.41,1435.0,96.0852,96.1051,96.0055,96.0155,1435.0
2025-02-07 15:45:00,96.46,96.48,96.4,96.46,41259.0,96.0653,96.0852,96.0055,96.0653,41259.0
2025-02-07 15:50:00,96.45,96.6,96.45,96.5,55254.0,96.0553,96.2047,96.0553,96.1051,55254.0
2025-02-07 15:55:00,96.5,96.51,96.36,96.43,96697.0,96.1051,96.1151,95.9657,96.0354,96697.0
2025-02-10 09:30:00,97.47,97.49,97.28,97.29,28878.0,97.0712,97.0911,96.8819,96.8919,28878.0
2025-02-10 09:35:00,97.31,97.31,97.1,97.2,15566.0,96.9118,96.9118,96.7027,96.8023,15566.0
2025-02-10 09:40:00,97.15,97.19,97.05,97.19,28852.0,96.7525,96.7923,96.6529,96.7923,28852.0
2025-02-10 09:45:00,97.18,97.26,97.12,97.21,20527.0,96.7824,96.862,96.7226,96.8122,20527.0
2025-02-10 09:50:00,97.13,97.29,97.1,97.25,14623.0,96.7326,96.8919,96.7027,96.8521,14623.0
2025-02-10 09:55:00,97.26,97.3,97.18,97.3,8785.0,96.862,96.9019,96.7824,96.9019,8785.0
2025-02-10 10:00:00,97.27,97.5,97.27,97.5,11906.0,96.872,97.101,96.872,97.101,11906.0
2025-02-10 10:05:00,97.49,97.7,97.49,97.64,96537.0,97.0911,97.3002,97.0911,97.2405,96537.0
2025-02-10 10:10:00,97.66,97.68,97.54,97.59,6835.0,97.2604,97.2803,97.1409,97.1907,6835.0
2025-02-10 10:15:00,97.57,97.62,97.56,97.62,1033.0,97.1708,97.2206,97.1608,97.2206,1033.0
2025-02-10 10:20:00,97.57,97.67,97.49,97.63,4176.0,97.1708,97.2704,97.0911,97.2305,4176.0
2025-02-10 10:25:00,97.6,97.7,97.59,97.7,5709.0,97.2006,97.3002,97.1907,97.3002,5709.0
2025-02-10 10:30:00,97.7,97.77,97.7,97.7,35526.0,97.3002,97.3699,97.3002,97.3002,35526.0
2025-02-10 10:35:00,97.73,97.75,97.69,97.7,8725.0,97.3301,97.35,97.2903,97.3002,8725.0
2025-02-10 10:40:00,97.73,97.76,97.63,97.71,13462.0,97.3301,97.36,97.2305,97.3102,13462.0
2025-02-10 10:45:00,97.77,97.89,97.77,97.84,17192.0,97.3699,97.4895,97.3699,97.4397,17192.0
2025-02-10 10:50:00,97.85,97.86,97.82,97.83,3133.0,97.4496,97.4596,97.4197,97.4297,3133.0
2025-02-10 10:55:00,97.82,97.86,97.79,97.8,1612.0,97.4197,97.4596,97.3899,97.3998,1612.0
2025-02-10 11:00:00,97.74,97.81,97.74,97.75,2902.0,97.3401,97.4098,97.3401,97.35,2902.0
2025-02-10 11:05:00,97.74,97.74,97.64,97.68,5023.0,97.3401,97.3401,97.2405,97.2803,5023.0
2025-02-10 11:10:00,97.74,97.74,97.64,97.64,2837.0,97.3401,97.3401,97.2405,97.2405,2837.0
2025-02-10 11:15:00,97.66,97.67,97.48,97.53,29707.0,97.2604,97.2704,97.0811,97.1309,29707.0
2025-02-10 11:20:00,97.57,97.59,97.47,97.58,2684.0,97.1708,97.1907,97.0712,97.1807,2684.0
2025-02-10 11:25:00,97.58,97.64,97.55,97.55,4821.0,97.1807,97.2405,97.1508,97.1508,4821.0
2025-02-10 11:30:00,97.53,97.53,97.4,97.46,7902.0,97.1309,97.1309,97.0015,97.0612,7902.0
2025-02-10 11:35:00,97.45,97.56,97.45,97.54,7576.0,97.0513,97.1608,97.0513,97.1409,7576.0
2025-02-10 11:40:00,97.56,97.58,97.5,97.51,86786.0,97.1608,97.1807,97.101,97.111,86786.0
2025-02-10 11:45:00,97.54,97.55,97.46,97.48,4036.0,97.1409,97.1508,97.0612,97.0811,4036.0
2025-02-10 11:50:00,97.48,97.56,97.48,97.56,1000.0,97.0811,97.1608,97.0811,97.1608,1000.0
2025-02-10 11:55:00,97.55,97.61,97.55,97.59,5750.0,97.1508,97.2106,97.1508,97.1907,5750.0
2025-02-10 12:00:00,97.56,97.59,97.49,97.49,2340.0,97.1608,97.1907,97.0911,97.0911,2340.0
2025-02-10 12:05:00,97.45,97.45,97.34,97.4,23092.0,97.0513,97.0513,96.9417,97.0015,23092.0
2025-02-10 12:10:00,97.38,97.38,97.21,97.27,25409.0,96.9815,96.9815,96.8122,96.872,25409.0
2025-02-10 12:15:00,97.29,97.35,97.22,97.32,11123.0,96.8919,96.9517,96.8222,96.9218,11123.0
2025-02-10 12:20:00,97.31,97.44,97.3,97.43,4303.0,96.9118,97.0413,96.9019,97.0313,4303.0
2025-02-10 12:25:00,97.42,97.43,97.36,97.36,1959.0,97.0214,97.0313,96.9616,96.9616,1959.0
2025-02-10 12:30:00,97.42,97.47,97.41,97.47,795.0,97.0214,97.0712,97.0114,97.0712,795.0
2025-02-10 12:35:00,97.47,97.54,97.45,97.52,4845.0,97.0712,97.1409,97.0513,97.121,4845.0
2025-02-10 12:40:00,97.53,97.58,97.52,97.54,2695.0,97.1309,97.1807,97.121,97.1409,2695.0
2025-02-10 12:45:00,97.52,97.53,97.46,97.5,1714.0,97.121,97.1309,97.0612,97.101,1714.0
2025-02-10 12:50:00,97.51,97.6,97.51,97.6,8551.0,97.111,97.2006,97.111,97.2006,8551.0
2025-02-10 12:55:00,97.62,97.65,97.61,97.65,4433.0,97.2206,97.2504,97.2106,97.2504,4433.0
2025-02-10 13:00:00,97.64,97.71,97.64,97.7,6700.0,97.2405,97.3102,97.2405,97.3002,6700.0
2025-02-10 13:05:00,97.7,97.72,97.68,97.69,4703.0,97.3002,97.3201,97.2803,97.2903,4703.0
2025-02-10 13:10:00,97.7,97.74,97.69,97.74,5115.0,97.3002,97.3401,97.2903,97.3401,5115.0
2025-02-10 13:15:00,97.75,97.77,97.68,97.68,4903.0,97.35,97.3699,97.2803,97.2803,4903.0
2025-02-10 13:20:00,97.71,97.76,97.69,97.71,5339.0,97.3102,97.36,97.2903,97.3102,5339.0
2025-02-10 13:25:00,97.73,97.75,97.67,97.69,2154.0,97.3301,97.35,97.2704,97.2903,2154.0
2025-02-10 13:30:00,97.69,97.71,97.65,97.68,6812.0,97.2903,97.3102,97.2504,97.2803,6812.0
2025-02-10 13:35:00,97.67,97.73,97.67,97.72,4400.0,97.2704,97.3301,97.2704,97.3201,4400.0
2025-02-10 13:40:00,97.72,97.72,97.69,97.7,1249.0,97.3201,97.3201,97.2903,97.3002,1249.0
2025-02-10 13:45:00,97.72,97.75,97.71,97.75,2602.0,97.3201,97.35,97.3102,97.35,2602.0
2025-02-10 13:50:00,97.76,97.85,97.75,97.82,3848.0,97.36,97.4496,97.35,97.4197,3848.0
2025-02-10 13:55:00,97.81,97.84,97.8,97.82,7509.0,97.4098,97.4397,97.3998,97.4197,7509.0
2025-02-10 14:00:00,97.8,97.8,97.67,97.78,6220.0,97.3998,97.3998,97.2704,97.3799,6220.0
2025-02-10 14:05:00,97.75,97.81,97.75,97.81,1140.0,97.35,97.4098,97.35,97.4098,1140.0
2025-02-10 14:10:00,97.81,97.87,97.8,97.86,6266.0,97.4098,97.4695,97.3998,97.4596,6266.0
2025-02-10 14:15:00,97.87,97.89,97.81,97.81,22075.0,97.4695,97.4895,97.4098,97.4098,22075.0
2025-02-10 14:20:00,97.89,97.94,97.88,97.88,10430.0,97.4895,97.5392,97.4795,97.4795,10430.0
2025-02-10 14:25:00,97.87,97.87,97.79,97.84,1610.0,97.4695,97.4695,97.3899,97.4397,1610.0
2025-02-10 14:30:00,97.85,97.88,97.83,97.84,4635.0,97.4496,97.4795,97.4297,97.4397,4635.0
2025-02-10 14:35:00,97.83,97.86,97.81,97.81,2445.0,97.4297,97.4596,97.4098,97.4098,2445.0
2025-02-10 14:40:00,97.8,97.8,97.75,97.78,2525.0,97.3998,97.3998,97.35,97.3799,2525.0
2025-02-10 14:45:00,97.76,97.78,97.7,97.74,3122.0,97.36,97.3799,97.3002,97.3401,3122.0
2025-02-10 14:50:00,97.71,97.78,97.7,97.78,2698.0,97.3102,97.3799,97.3002,97.3799,2698.0
2025-02-10 14:55:00,97.78,97.84,97.76,97.76,2196.0,97.3799,97.4397,97.36,97.36,2196.0
2025-02-10 15:00:00,97.75,97.8,97.74,97.77,21370.0,97.35,97.3998,97.3401,97.3699,21370.0
2025-02-10 15:05:00,97.79,97.82,97.78,97.79,3034.0,97.3899,97.4197,97.3799,97.3899,3034.0
2025-02-10 15:10:00,97.78,97.81,97.78,97.81,900.0,97.3799,97.4098,97.3799,97.4098,900.0
2025-02-10 15:15:00,97.84,97.84,97.8,97.8,2502.0,97.4397,97.4397,97.3998,97.3998,2502.0
2025-02-10 15:20:00,97.78,97.81,97.73,97.76,7829.0,97.3799,97.4098,97.3301,97.36,7829.0
2025-02-10 15:25:00,97.75,97.77,97.71,97.72,8363.0,97.35,97.3699,97.3102,97.3201,8363.0
2025-02-10 15:30:00,97.72,97.73,97.68,97.71,7998.0,97.3201,97.3301,97.2803,97.3102,7998.0
2025-02-10 15:35:00,97.69,97.69,97.63,97.67,1950.0,97.2903,97.2903,97.2305,97.2704,1950.0
2025-02-10 15:40:00,97.69,97.78,97.68,97.75,5817.0,97.2903,97.3799,97.2803,97.35,5817.0
2025-02-10 15:45:00,97.74,97.75,97.64,97.69,6475.0,97.3401,97.35,97.2405,97.2903,6475.0
2025-02-10 15:50:00,97.7,97.78,97.54,97.66,40533.0,97.3002,97.3799,97.1409,97.2604,40533.0
2025-02-10 15:55:00,97.65,97.75,97.58,97.71,63266.0,97.2504,97.35,97.1807,97.3102,63266.0
2025-02-11 09:30:00,96.97,97.22,96.93,97.2,47634.0,96.5732,96.8222,96.5334,96.8023,47634.0
2025-02-11 09:35:00,97.2,97.29,97.15,97.23,25400.0,96.8023,96.8919,96.7525,96.8322,25400.0
2025-02-11 09:40:00,97.21,97.27,97.18,97.27,8425.0,96.8122,96.872,96.7824,96.872,8425.0
2025-02-11 09:45:00,97.25,97.26,97.2,97.22,8065.0,96.8521,96.862,96.8023,96.8222,8065.0
2025-02-11 09:50:00,97.19,97.29,97.19,97.22,4837.0,96.7923,96.8919,96.7923,96.8222,4837.0
2025-02-11 09:55:00,97.2,97.27,97.2,97.23,3795.0,96.8023,96.872,96.8023,96.8322,3795.0
2025-02-11 10:00:00,97.24,97.43,97.1,97.17,37563.0,96.8421,97.0313,96.7027,96.7724,37563.0
2025-02-11 10:05:00,97.19,97.19,97.03,97.11,11928.0,96.7923,96.7923,96.633,96.7126,11928.0
2025-02-11 10:10:00,97.17,97.28,97.16,97.2,9420.0,96.7724,96.8819,96.7624,96.8023,9420.0
2025-02-11 10:15:00,97.26,97.29,97.21,97.26,4957.0,96.862,96.8919,96.8122,96.862,4957.0
2025-02-11 10:20:00,97.23,97.35,97.22,97.33,9705.0,96.8322,96.9517,96.8222,96.9317,9705.0
2025-02-11 10:25:00,97.33,97.52,97.33,97.51,21318.0,96.9317,97.121,96.9317,97.111,21318.0
2025-02-11 10:30:00,97.46,97.52,97.46,97.47,7992.0,97.0612,97.121,97.0612,97.0712,7992.0
2025-02-11 10:35:00,97.45,97.57,97.45,97.57,6195.0,97.0513,97.1708,97.0513,97.1708,6195.0
2025-02-11 10:40:00,97.56,97.59,97.54,97.57,4291.0,97.1608,97.1907,97.1409,97.1708,4291.0
2025-02-11 10:45:00,97.6,97.7,97.6,97.68,12468.0,97.2006,97.3002,97.2006,97.2803,12468.0
2025-02-11 10:50:00,97.75,97.82,97.73,97.79,4986.0,97.35,97.4197,97.3301,97.3899,4986.0
2025-02-11 10:55:00,97.81,97.82,97.66,97.66,18343.0,97.4098,97.4197,97.2604,97.2604,18343.0
2025-02-11 11:00:00,97.7,97.71,97.63,97.65,9875.0,97.3002,97.3102,97.2305,97.2504,9875.0
2025-02-11 11:05:00,97.66,97.72,97.62,97.69,4293.0,97.2604,97.3201,97.2206,97.2903,4293.0
2025-02-11 11:10:00,97.69,97.7,97.65,97.68,7416.0,97.2903,97.3002,97.2504,97.2803,7416.0
2025-02-11 11:15:00,97.67,97.7,97.65,97.68,8220.0,97.2704,97.3002,97.2504,97.2803,8220.0
2025-02-11 11:20:00,97.71,97.72,97.7,97.72,8350.0,97.3102,97.3201,97.3002,97.3201,8350.0
2025-02-11 11:25:00,97.73,97.75,97.62,97.62,13086.0,97.3301,97.35,97.2206,97.2206,13086.0
2025-02-11 11:30:00,97.64,97.66,97.64,97.64,5543.0,97.2405,97.2604,97.2405,97.2405,5543.0
2025-02-11 11:35:00,97.59,97.72,97.59,97.72,2587.0,97.1907,97.3201,97.1907,97.3201,2587.0
2025-02-11 11:40:00,97.71,97.71,97.66,97.7,7075.0,97.3102,97.3102,97.2604,97.3002,7075.0
2025-02-11 11:45:00,97.7,97.7,97.67,97.67,300.0,97.3002,97.3002,97.2704,97.2704,300.0
2025-02-11 11:50:00,97.61,97.61,97.54,97.54,1852.0,97.2106,97.2106,97.1409,97.1409,1852.0
2025-02-11 11:55:00,97.5,97.51,97.45,97.5,3486.0,97.101,97.111,97.0513,97.101,3486.0
2025-02-11 12:00:00,97.48,97.51,97.31,97.36,32462.0,97.0811,97.111,96.9118,96.9616,32462.0
2025-02-11 12:05:00,97.34,97.34,97.16,97.16,12423.0,96.9417,96.9417,96.7624,96.7624,12423.0
2025-02-11 12:10:00,97.25,97.25,97.2,97.21,5574.0,96.8521,96.8521,96.8023,96.8122,5574.0
2025-02-11 12:15:00,97.22,97.42,97.19,97.42,8006.0,96.8222,97.0214,96.7923,97.0214,8006.0
2025-02-11 12:20:00,97.43,97.57,97.4,97.57,20950.0,97.0313,97.1708,97.0015,97.1708,20950.0
2025-02-11 12:25:00,97.55,97.57,97.49,97.54,8500.0,97.1508,97.1708,97.0911,97.1409,8500.0
2025-02-11 12:30:00,97.57,97.57,97.5,97.5,6450.0,97.1708,97.1708,97.101,97.101,6450.0
2025-02-11 12:35:00,97.48,97.48,97.39,97.45,12469.0,97.0811,97.0811,96.9915,97.0513,12469.0
2025-02-11 12:40:00,97.44,97.47,97.39,97.43,9599.0,97.0413,97.0712,96.9915,97.0313,9599.0
2025-02-11 12:45:00,97.42,97.45,97.41,97.42,5987.0,97.0214,97.0513,97.0114,97.0214,5987.0
2025-02-11 12:50:00,97.44,97.44,97.32,97.37,10293.0,97.0413,97.0413,96.9218,96.9716,10293.0
2025-02-11 12:55:00,97.36,97.38,97.34,97.34,8032.0,96.9616,96.9815,96.9417,96.9417,8032.0
2025-02-11 13:00:00,97.35,97.36,97.28,97.34,3950.0,96.9517,96.9616,96.8819,96.9417,3950.0
2025-02-11 13:05:00,97.35,97.41,97.32,97.41,7166.0,96.9517,97.0114,96.9218,97.0114,7166.0
2025-02-11 13:10:00,97.44,97.44,97.3,97.37,7831.0,97.0413,97.0413,96.9019,96.9716,7831.0
2025-02-11 13:15:00,97.38,97.47,97.38,97.46,6850.0,96.9815,97.0712,96.9815,97.0612,6850.0
2025-02-11 13:20:00,97.46,97.48,97.41,97.41,9973.0,97.0612,97.0811,97.0114,97.0114,9973.0
2025-02-11 13:25:00,97.41,97.43,97.41,97.43,900.0,97.0114,97.0313,97.0114,97.0313,900.0
2025-02-11 13:30:00,97.43,97.61,97.43,97.6,10142.0,97.0313,97.2106,97.0313,97.2006,10142.0
2025-02-11 13:35:00,97.6,97.83,97.6,97.76,30437.0,97.2006,97.4297,97.2006,97.36,30437.0
2025-02-11 13:40:00,97.78,97.84,97.75,97.78,6629.0,97.3799,97.4397,97.35,97.3799,6629.0
2025-02-11 13:45:00,97.85,97.85,97.78,97.78,4604.0,97.4496,97.4496,97.3799,97.3799,4604.0
2025-02-11 13:50:00,97.72,97.72,97.66,97.67,2528.0,97.3201,97.3201,97.2604,97.2704,2528.0
2025-02-11 13:55:00,97.63,97.67,97.62,97.62,3663.0,97.2305,97.2704,97.2206,97.2206,3663.0
2025-02-11 14:00:00,97.66,97.7,97.65,97.7,1479.0,97.2604,97.3002,97.2504,97.3002,1479.0
2025-02-11 14:05:00,97.71,97.71,97.62,97.62,3999.0,97.3102,97.3102,97.2206,97.2206,3999.0
2025-02-11 14:10:00,97.67,97.68,97.6,97.6,973.0,97.2704,97.2803,97.2006,97.2006,973.0
2025-02-11 14:15:00,97.57,97.64,97.57,97.61,2779.0,97.1708,97.2405,97.1708,97.2106,2779.0
2025-02-11 14:20:00,97.62,97.67,97.62,97.67,2173.0,97.2206,97.2704,97.2206,97.2704,2173.0
2025-02-11 14:25:00,97.68,97.7,97.64,97.66,3614.0,97.2803,97.3002,97.2405,97.2604,3614.0
2025-02-11 14:30:00,97.7,97.74,97.7,97.72,3801.0,97.3002,97.3401,97.3002,97.3201,3801.0
2025-02-11 14:35:00,97.7,97.8,97.69,97.8,4931.0,97.3002,97.3998,97.2903,97.3998,4931.0
2025-02-11 14:40:00,97.83,98.04,97.83,97.95,37161.0,97.4297,97.6388,97.4297,97.5492,37161.0
2025-02-11 14:45:00,97.95,97.96,97.88,97.93,10600.0,97.5492,97.5592,97.4795,97.5293,10600.0
2025-02-11 14:50:00,97.93,97.96,97.9,97.93,3050.0,97.5293,97.5592,97.4994,97.5293,3050.0
2025-02-11 14:55:00,97.95,97.95,97.89,97.9,3732.0,97.5492,97.5492,97.4895,97.4994,3732.0
2025-02-11 15:00:00,97.95,97.97,97.92,97.93,5584.0,97.5492,97.5691,97.5193,97.5293,5584.0
2025-02-11 15:05:00,97.93,97.94,97.86,97.88,12387.0,97.5293,97.5392,97.4596,97.4795,12387.0
2025-02-11 15:10:00,97.92,97.92,97.88,97.91,2737.0,97.5193,97.5193,97.4795,97.5094,2737.0
2025-02-11 15:15:00,97.9,97.9,97.84,97.88,4110.0,97.4994,97.4994,97.4397,97.4795,4110.0
2025-02-11 15:20:00,97.87,97.88,97.83,97.83,5742.0,97.4695,97.4795,97.4297,97.4297,5742.0
2025-02-11 15:25:00,97.8,97.88,97.79,97.86,6819.0,97.3998,97.4795,97.3899,97.4596,6819.0
2025-02-11 15:30:00,97.84,97.93,97.83,97.87,3372.0,97.4397,97.5293,97.4297,97.4695,3372.0
2025-02-11 15:35:00,97.85,97.85,97.72,97.72,16128.0,97.4496,97.4496,97.3201,97.3201,16128.0
2025-02-11 15:40:00,97.69,97.78,97.65,97.75,10612.0,97.2903,97.3799,97.2504,97.35,10612.0
2025-02-11 15:45:00,97.75,97.75,97.69,97.69,15273.0,97.35,97.35,97.2903,97.2903,15273.0
2025-02-11 15:50:00,97.71,97.81,97.68,97.69,15035.0,97.3102,97.4098,97.2803,97.2903,15035.0
2025-02-11 15:55:00,97.73,97.86,97.67,97.8,34523.0,97.3301,97.4596,97.2704,97.3998,34523.0
2025-02-12 09:30:00,95.87,96.02,95.67,96.02,77607.0,95.4777,95.6271,95.2785,95.6271,77607.0
2025-02-12 09:35:00,96.02,96.23,95.91,96.16,33651.0,95.6271,95.8362,95.5176,95.7665,33651.0
2025-02-12 09:40:00,96.15,96.34,96.11,96.32,13956.0,95.7566,95.9458,95.7167,95.9259,13956.0
2025-02-12 09:45:00,96.3,96.51,96.28,96.47,49633.0,95.906,96.1151,95.886,96.0753,49633.0
2025-02-12 09:50:00,96.51,96.65,96.42,96.62,44944.0,96.1151,96.2545,96.0255,96.2246,44944.0
2025-02-12 09:55:00,96.63,96.63,96.52,96.54,23500.0,96.2346,96.2346,96.1251,96.145,23500.0
2025-02-12 10:00:00,96.51,96.51,96.1,96.1,18521.0,96.1151,96.1151,95.7068,95.7068,18521.0
2025-02-12 10:05:00,96.11,96.32,96.06,96.32,26775.0,95.7167,95.9259,95.6669,95.9259,26775.0
2025-02-12 10:10:00,96.23,96.24,96.0,96.07,58821.0,95.8362,95.8462,95.6072,95.6769,58821.0
2025-02-12 10:15:00,96.09,96.55,96.06,96.55,25956.0,95.6968,96.1549,95.6669,96.1549,25956.0
2025-02-12 10:20:00,96.57,96.9,96.5,96.76,22868.0,96.1749,96.5035,96.1051,96.3641,22868.0
2025-02-12 10:25:00,96.81,96.83,96.53,96.53,34603.0,96.4139,96.4338,96.135,96.135,34603.0
2025-02-12 10:30:00,96.59,96.76,96.59,96.74,19976.0,96.1948,96.3641,96.1948,96.3442,19976.0
2025-02-12 10:35:00,96.72,97.15,96.71,96.96,59977.0,96.3242,96.7525,96.3143,96.5633,59977.0
2025-02-12 10:40:00,97.03,97.04,96.88,96.96,11755.0,96.633,96.6429,96.4836,96.5633,11755.0
2025-02-12 10:45:00,96.94,96.97,96.71,96.72,6863.0,96.5433,96.5732,96.3143,96.3242,6863.0
2025-02-12 10:50:00,96.82,96.9,96.78,96.89,16567.0,96.4238,96.5035,96.384,96.4935,16567.0
2025-02-12 10:55:00,96.89,96.93,96.85,96.91,6946.0,96.4935,96.5334,96.4537,96.5135,6946.0
2025-02-12 11:00:00,96.89,96.9,96.74,96.79,11529.0,96.4935,96.5035,96.3442,96.394,11529.0
2025-02-12 11:05:00,96.7,96.76,96.57,96.58,7610.0,96.3043,96.3641,96.1749,96.1848,7610.0
2025-02-12 11:10:00,96.62,96.69,96.37,96.45,26336.0,96.2246,96.2944,95.9757,96.0553,26336.0
2025-02-12 11:15:00,96.42,96.48,96.4,96.45,4818.0,96.0255,96.0852,96.0055,96.0553,4818.0
2025-02-12 11:20:00,96.45,96.48,96.24,96.36,10178.0,96.0553,96.0852,95.8462,95.9657,10178.0
2025-02-12 11:25:00,96.32,96.34,96.2,96.32,9319.0,95.9259,95.9458,95.8064,95.9259,9319.0
2025-02-12 11:30:00,96.39,96.48,96.39,96.46,5281.0,95.9956,96.0852,95.9956,96.0653,5281.0
2025-02-12 11:35:00,96.41,96.62,96.41,96.61,6949.0,96.0155,96.2246,96.0155,96.2147,6949.0
2025-02-12 11:40:00,96.65,96.81,96.64,96.78,2723.0,96.2545,96.4139,96.2446,96.384,2723.0
2025-02-12 11:45:00,96.82,96.82,96.74,96.82,10994.0,96.4238,96.4238,96.3442,96.4238,10994.0
2025-02-12 11:50:00,96.83,97.02,96.8,97.02,25862.0,96.4338,96.623,96.4039,96.623,25862.0
2025-02-12 11:55:00,97.0,97.26,96.99,97.26,51832.0,96.6031,96.862,96.5931,96.862,51832.0
2025-02-12 12:00:00,97.23,97.36,97.15,97.2,83536.0,96.8322,96.9616,96.7525,96.8023,83536.0
2025-02-12 12:05:00,97.21,97.26,97.12,97.18,6477.0,96.8122,96.862,96.7226,96.7824,6477.0
2025-02-12 12:10:00,97.2,97.37,97.14,97.37,11925.0,96.8023,96.9716,96.7425,96.9716,11925.0
2025-02-12 12:15:00,97.34,97.41,97.29,97.34,11344.0,96.9417,97.0114,96.8919,96.9417,11344.0
2025-02-12 12:20:00,97.34,97.42,97.31,97.36,18525.0,96.9417,97.0214,96.9118,96.9616,18525.0
2025-02-12 12:25:00,97.36,97.39,97.33,97.35,4600.0,96.9616,96.9915,96.9317,96.9517,4600.0
2025-02-12 12:30:00,97.34,97.35,97.25,97.29,11326.0,96.9417,96.9517,96.8521,96.8919,11326.0
2025-02-12 12:35:00,97.32,97.36,97.23,97.27,6720.0,96.9218,96.9616,96.8322,96.872,6720.0
2025-02-12 12:40:00,97.25,97.26,97.13,97.16,9532.0,96.8521,96.862,96.7326,96.7624,9532.0
2025-02-12 12:45:00,97.19,97.47,97.19,97.39,16827.0,96.7923,97.0712,96.7923,96.9915,16827.0
2025-02-12 12:50:00,97.37,97.51,97.37,97.5,4200.0,96.9716,97.111,96.9716,97.101,4200.0
2025-02-12 12:55:00,97.49,97.58,97.48,97.56,23450.0,97.0911,97.1807,97.0811,97.1608,23450.0
2025-02-12 13:00:00,97.61,97.61,97.46,97.46,2678.0,97.2106,97.2106,97.0612,97.0612,2678.0
2025-02-12 13:05:00,97.44,97.49,97.33,97.38,8150.0,97.0413,97.0911,96.9317,96.9815,8150.0
2025-02-12 13:10:00,97.37,97.42,97.36,97.42,3315.0,96.9716,97.0214,96.9616,97.0214,3315.0
2025-02-12 13:15:00,97.42,97.44,97.32,97.32,1986.0,97.0214,97.0413,96.9218,96.9218,1986.0
2025-02-12 13:20:00,97.33,97.33,97.25,97.28,3908.0,96.9317,96.9317,96.8521,96.8819,3908.0
2025-02-12 13:25:00,97.35,97.35,97.18,97.32,25951.0,96.9517,96.9517,96.7824,96.9218,25951.0
2025-02-12 13:30:00,97.27,97.33,97.26,97.33,4287.0,96.872,96.9317,96.862,96.9317,4287.0
2025-02-12 13:35:00,97.31,97.34,97.31,97.34,916.0,96.9118,96.9417,96.9118,96.9417,916.0
2025-02-12 13:40:00,97.26,97.26,97.07,97.07,18731.0,96.862,96.862,96.6728,96.6728,18731.0
2025-02-12 13:45:00,97.08,97.19,97.08,97.19,6503.0,96.6828,96.7923,96.6828,96.7923,6503.0
2025-02-12 13:50:00,97.13,97.23,97.13,97.22,2000.0,96.7326,96.8322,96.7326,96.8222,2000.0
2025-02-12 13:55:00,97.21,97.24,97.15,97.18,5982.0,96.8122,96.8421,96.7525,96.7824,5982.0
2025-02-12 14:00:00,97.13,97.17,97.04,97.06,6137.0,96.7326,96.7724,96.6429,96.6628,6137.0
2025-02-12 14:05:00,97.05,97.11,96.97,97.09,8774.0,96.6529,96.7126,96.5732,96.6927,8774.0
2025-02-12 14:10:00,97.07,97.07,97.0,97.02,1491.0,96.6728,96.6728,96.6031,96.623,1491.0
2025-02-12 14:15:00,96.97,97.03,96.95,97.03,1267.0,96.5732,96.633,96.5533,96.633,1267.0
2025-02-12 14:20:00,96.98,97.17,96.98,97.14,18739.0,96.5832,96.7724,96.5832,96.7425,18739.0
2025-02-12 14:25:00,97.11,97.18,97.11,97.18,1425.0,96.7126,96.7824,96.7126,96.7824,1425.0
2025-02-12 14:30:00,97.13,97.23,97.12,97.23,4150.0,96.7326,96.8322,96.7226,96.8322,4150.0
2025-02-12 14:35:00,97.22,97.29,97.22,97.26,2764.0,96.8222,96.8919,96.8222,96.862,2764.0
2025-02-12 14:40:00,97.27,97.29,97.25,97.28,1628.0,96.872,96.8919,96.8521,96.8819,1628.0
2025-02-12 14:45:00,97.28,97.48,97.28,97.47,159680.0,96.8819,97.0811,96.8819,97.0712,159680.0
2025-02-12 14:50:00,97.45,97.45,97.36,97.44,8046.0,97.0513,97.0513,96.9616,97.0413,8046.0
2025-02-12 14:55:00,97.41,97.45,97.34,97.39,7290.0,97.0114,97.0513,96.9417,96.9915,7290.0
2025-02-12 15:00:00,97.41,97.43,97.33,97.38,3471.0,97.0114,97.0313,96.9317,96.9815,3471.0
2025-02-12 15:05:00,97.37,97.4,97.35,97.36,3101.0,96.9716,97.0015,96.9517,96.9616,3101.0
2025-02-12 15:10:00,97.36,97.42,97.32,97.35,4638.0,96.9616,97.0214,96.9218,96.9517,4638.0
2025-02-12 15:15:00,97.34,97.34,97.29,97.32,5538.0,96.9417,96.9417,96.8919,96.9218,5538.0
2025-02-12 15:20:00,97.32,97.35,97.31,97.32,1743.0,96.9218,96.9517,96.9118,96.9218,1743.0
2025-02-12 15:25:00,97.29,97.34,97.21,97.21,8908.0,96.8919,96.9417,96.8122,96.8122,8908.0
2025-02-12 15:30:00,97.22,97.27,97.2,97.27,1834.0,96.8222,96.872,96.8023,96.872,1834.0
2025-02-12 15:35:00,97.28,97.28,97.15,97.16,203426.0,96.8819,96.8819,96.7525,96.7624,203426.0
2025-02-12 15:40:00,97.17,97.22,97.0,97.04,27135.0,96.7724,96.8222,96.6031,96.6429,27135.0
2025-02-12 15:45:00,97.02,97.08,96.98,97.04,9773.0,96.623,96.6828,96.5832,96.6429,9773.0
2025-02-12 15:50:00,97.07,97.15,96.98,97.08,50663.0,96.6728,96.7525,96.5832,96.6828,50663.0
2025-02-12 15:55:00,97.12,97.27,97.12,97.2,122308.0,96.7226,96.872,96.7226,96.8023,122308.0
2025-02-13 09:30:00,97.57,97.73,97.49,97.55,56817.0,97.1708,97.3301,97.0911,97.1508,56817.0
2025-02-13 09:35:00,97.56,97.62,97.16,97.34,36168.0,97.1608,97.2206,96.7624,96.9417,36168.0
2025-02-13 09:40:00,97.3,97.57,97.24,97.57,46364.0,96.9019,97.1708,96.8421,97.1708,46364.0
2025-02-13 09:45:00,97.56,97.64,97.38,97.43,64867.0,97.1608,97.2405,96.9815,97.0313,64867.0
2025-02-13 09:50:00,97.41,97.56,97.38,97.53,17436.0,97.0114,97.1608,96.9815,97.1309,17436.0
2025-02-13 09:55:00,97.52,97.75,97.52,97.68,21912.0,97.121,97.35,97.121,97.2803,21912.0
2025-02-13 10:00:00,97.72,97.97,97.69,97.76,29731.0,97.3201,97.5691,97.2903,97.36,29731.0
2025-02-13 10:05:00,97.74,97.81,97.49,97.7,12925.0,97.3401,97.4098,97.0911,97.3002,12925.0
2025-02-13 10:10:00,97.72,97.95,97.72,97.81,7874.0,97.3201,97.5492,97.3201,97.4098,7874.0
2025-02-13 10:15:00,97.85,98.1,97.84,98.09,24195.0,97.4496,97.6986,97.4397,97.6886,24195.0
2025-02-13 10:20:00,98.09,98.18,98.04,98.14,23779.0,97.6886,97.7783,97.6388,97.7384,23779.0
2025-02-13 10:25:00,98.11,98.13,97.97,98.06,9312.0,97.7085,97.7285,97.5691,97.6588,9312.0
2025-02-13 10:30:00,98.08,98.21,98.05,98.17,3948.0,97.6787,97.8081,97.6488,97.7683,3948.0
2025-02-13 10:35:00,98.18,98.4,98.17,98.36,48005.0,97.7783,97.9974,97.7683,97.9575,48005.0
2025-02-13 10:40:00,98.36,98.54,98.36,98.45,19002.0,97.9575,98.1368,97.9575,98.0472,19002.0
2025-02-13 10:45:00,98.48,98.48,98.39,98.39,8492.0,98.077,98.077,97.9874,97.9874,8492.0
2025-02-13 10:50:00,98.4,98.41,98.33,98.38,3560.0,97.9974,98.0073,97.9276,97.9774,3560.0
2025-02-13 10:55:00,98.36,98.38,98.29,98.37,5040.0,97.9575,97.9774,97.8878,97.9675,5040.0
2025-02-13 11:00:00,98.36,98.4,98.36,98.4,2573.0,97.9575,97.9974,97.9575,97.9974,2573.0
2025-02-13 11:05:00,98.39,98.51,98.39,98.45,5690.0,97.9874,98.1069,97.9874,98.0472,5690.0
2025-02-13 11:10:00,98.44,98.52,98.44,98.49,3835.0,98.0372,98.1169,98.0372,98.087,3835.0
2025-02-13 11:15:00,98.5,98.5,98.43,98.48,3195.0,98.097,98.097,98.0272,98.077,3195.0
2025-02-13 11:20:00,98.48,98.48,98.38,98.46,4493.0,98.077,98.077,97.9774,98.0571,4493.0
2025-02-13 11:25:00,98.34,98.36,98.25,98.26,4160.0,97.9376,97.9575,97.848,97.8579,4160.0
2025-02-13 11:30:00,98.28,98.3,98.18,98.3,9341.0,97.8779,97.8978,97.7783,97.8978,9341.0
2025-02-13 11:35:00,98.31,98.36,98.24,98.24,16517.0,97.9077,97.9575,97.838,97.838,16517.0
2025-02-13 11:40:00,98.29,98.29,98.23,98.23,3640.0,97.8878,97.8878,97.8281,97.8281,3640.0
2025-02-13 11:45:00,98.26,98.29,98.26,98.27,2564.0,97.8579,97.8878,97.8579,97.8679,2564.0
2025-02-13 11:50:00,98.3,98.33,98.15,98.16,7795.0,97.8978,97.9276,97.7484,97.7583,7795.0
2025-02-13 11:55:00,98.15,98.16,97.97,98.1,7493.0,97.7484,97.7583,97.5691,97.6986,7493.0
2025-02-13 12:00:00,98.08,98.2,97.99,98.2,20510.0,97.6787,97.7982,97.589,97.7982,20510.0
2025-02-13 12:05:00,98.18,98.26,98.17,98.21,19662.0,97.7783,97.8579,97.7683,97.8081,19662.0
2025-02-13 12:10:00,98.18,98.21,98.07,98.13,4228.0,97.7783,97.8081,97.6687,97.7285,4228.0
2025-02-13 12:15:00,98.13,98.15,98.1,98.1,12366.0,97.7285,97.7484,97.6986,97.6986,12366.0
2025-02-13 12:20:00,98.11,98.23,98.11,98.23,6508.0,97.7085,97.8281,97.7085,97.8281,6508.0
2025-02-13 12:25:00,98.21,98.25,98.19,98.19,9198.0,97.8081,97.848,97.7882,97.7882,9198.0
2025-02-13 12:30:00,98.19,98.24,98.19,98.23,2727.0,97.7882,97.838,97.7882,97.8281,2727.0
2025-02-13 12:35:00,98.22,98.25,98.22,98.25,1515.0,97.8181,97.848,97.8181,97.848,1515.0
2025-02-13 12:40:00,98.22,98.23,98.21,98.23,10050.0,97.8181,97.8281,97.8081,97.8281,10050.0
2025-02-13 12:45:00,98.22,98.36,98.22,98.34,12216.0,97.8181,97.9575,97.8181,97.9376,12216.0
2025-02-13 12:50:00,98.29,98.3,98.21,98.22,3022.0,97.8878,97.8978,97.8081,97.8181,3022.0
2025-02-13 12:55:00,98.24,98.25,97.99,98.08,1334246.0,97.838,97.848,97.589,97.6787,1334246.0
2025-02-13 13:00:00,98.02,98.11,98.0,98.04,14623.0,97.6189,97.7085,97.599,97.6388,14623.0
2025-02-13 13:05:00,98.05,98.08,98.03,98.05,4543.0,97.6488,97.6787,97.6289,97.6488,4543.0
2025-02-13 13:10:00,98.09,98.15,98.04,98.12,2379.0,97.6886,97.7484,97.6388,97.7185,2379.0
2025-02-13 13:15:00,98.06,98.1,97.75,97.87,8745.0,97.6588,97.6986,97.35,97.4695,8745.0
2025-02-13 13:20:00,97.83,98.03,97.83,97.99,6247.0,97.4297,97.6289,97.4297,97.589,6247.0
2025-02-13 13:25:00,98.04,98.15,98.04,98.13,3251.0,97.6388,97.7484,97.6388,97.7285,3251.0
2025-02-13 13:30:00,98.21,98.21,98.1,98.1,4050.0,97.8081,97.8081,97.6986,97.6986,4050.0
2025-02-13 13:35:00,98.18,98.29,98.16,98.28,16661.0,97.7783,97.8878,97.7583,97.8779,16661.0
2025-02-13 13:40:00,98.3,98.31,97.84,98.14,55873.0,97.8978,97.9077,97.4397,97.7384,55873.0
2025-02-13 13:45:00,98.13,98.27,98.08,98.26,15793.0,97.7285,97.8679,97.6787,97.8579,15793.0
2025-02-13 13:50:00,98.22,98.3,98.0,98.3,48739.0,97.8181,97.8978,97.599,97.8978,48739.0
2025-02-13 13:55:00,98.22,98.46,98.22,98.45,8824.0,97.8181,98.0571,97.8181,98.0472,8824.0
2025-02-13 14:00:00,98.47,98.6,98.42,98.6,27329.0,98.0671,98.1965,98.0173,98.1965,27329.0
2025-02-13 14:05:00,98.58,98.76,98.54,98.7,14730.0,98.1766,98.3559,98.1368,98.2961,14730.0
2025-02-13 14:10:00,98.71,98.72,98.62,98.72,12617.0,98.3061,98.3161,98.2165,98.3161,12617.0
2025-02-13 14:15:00,98.7,98.83,98.7,98.76,14463.0,98.2961,98.4256,98.2961,98.3559,14463.0
2025-02-13 14:20:00,98.76,98.82,98.73,98.73,4150.0,98.3559,98.4156,98.326,98.326,4150.0
2025-02-13 14:25:00,98.73,98.79,98.7,98.78,4955.0,98.326,98.3858,98.2961,98.3758,4955.0
2025-02-13 14:30:00,98.79,98.92,98.75,98.88,20538.0,98.3858,98.5152,98.3459,98.4754,20538.0
2025-02-13 14:35:00,98.88,98.98,98.87,98.93,17361.0,98.4754,98.575,98.4654,98.5252,17361.0
2025-02-13 14:40:00,98.89,98.91,98.83,98.86,12880.0,98.4854,98.5053,98.4256,98.4555,12880.0
2025-02-13 14:45:00,98.86,98.92,98.84,98.92,21652.0,98.4555,98.5152,98.4356,98.5152,21652.0
2025-02-13 14:50:00,98.95,99.1,98.94,99.05,22046.0,98.5451,98.6945,98.5352,98.6447,22046.0
2025-02-13 14:55:00,99.06,99.08,98.97,98.98,14059.0,98.6547,98.6746,98.565,98.575,14059.0
2025-02-13 15:00:00,98.97,99.08,98.97,99.07,9224.0,98.565,98.6746,98.565,98.6646,9224.0
2025-02-13 15:05:00,99.04,99.13,99.04,99.1,12846.0,98.6347,98.7244,98.6347,98.6945,12846.0
2025-02-13 15:10:00,99.09,99.13,99.05,99.1,9294.0,98.6845,98.7244,98.6447,98.6945,9294.0
2025-02-13 15:15:00,99.11,99.25,99.1,99.22,38355.0,98.7045,98.8439,98.6945,98.814,38355.0
2025-02-13 15:20:00,99.23,99.24,99.12,99.13,19315.0,98.824,98.8339,98.7144,98.7244,19315.0
2025-02-13 15:25:00,99.13,99.18,99.08,99.17,16588.0,98.7244,98.7742,98.6746,98.7642,16588.0
2025-02-13 15:30:00,99.18,99.18,99.09,99.1,12543.0,98.7742,98.7742,98.6845,98.6945,12543.0
2025-02-13 15:35:00,99.1,99.18,99.1,99.17,8672.0,98.6945,98.7742,98.6945,98.7642,8672.0
2025-02-13 15:40:00,99.18,99.18,99.06,99.08,29753.0,98.7742,98.7742,98.6547,98.6746,29753.0
2025-02-13 15:45:00,99.07,99.16,99.04,99.15,20973.0,98.6646,98.7543,98.6347,98.7443,20973.0
2025-02-13 15:50:00,99.14,99.19,99.08,99.15,68005.0,98.7343,98.7841,98.6746,98.7443,68005.0
2025-02-13 15:55:00,99.15,99.33,99.07,99.26,289271.0,98.7443,98.9236,98.6646,98.8538,289271.0
2025-02-14 09:30:00,99.27,99.41,99.24,99.32,53339.0,98.8638,99.0032,98.8339,98.9136,53339.0
2025-02-14 09:35:00,99.28,99.4,99.22,99.38,29457.0,98.8738,98.9933,98.814,98.9734,29457.0
2025-02-14 09:40:00,99.38,99.44,99.38,99.4,11430.0,98.9734,99.0331,98.9734,98.9933,11430.0
2025-02-14 09:45:00,99.42,99.45,99.39,99.42,34961.0,99.0132,99.0431,98.9833,99.0132,34961.0
2025-02-14 09:50:00,99.42,99.49,99.4,99.43,21797.0,99.0132,99.0829,98.9933,99.0231,21797.0
2025-02-14 09:55:00,99.42,99.47,99.41,99.45,6102.0,99.0132,99.063,99.0032,99.0431,6102.0
2025-02-14 10:00:00,99.45,99.48,99.29,99.48,38360.0,99.0431,99.0729,98.8837,99.0729,38360.0
2025-02-14 10:05:00,99.49,99.59,99.47,99.59,29249.0,99.0829,99.1825,99.063,99.1825,29249.0
2025-02-14 10:10:00,99.58,99.6,99.47,99.51,10995.0,99.1725,99.1925,99.063,99.1028,10995.0
2025-02-14 10:15:00,99.49,99.55,99.36,99.36,20184.0,99.0829,99.1427,98.9534,98.9534,20184.0
2025-02-14 10:20:00,99.4,99.43,99.36,99.43,6688.0,98.9933,99.0231,98.9534,99.0231,6688.0
2025-02-14 10:25:00,99.45,99.49,99.42,99.44,4129.0,99.0431,99.0829,99.0132,99.0331,4129.0
2025-02-14 10:30:00,99.36,99.36,99.32,99.34,11650.0,98.9534,98.9534,98.9136,98.9335,11650.0
2025-02-14 10:35:00,99.36,99.41,99.26,99.31,16764.0,98.9534,99.0032,98.8538,98.9036,16764.0
2025-02-14 10:40:00,99.3,99.31,99.2,99.31,5209.0,98.8937,98.9036,98.7941,98.9036,5209.0
2025-02-14 10:45:00,99.36,99.43,99.35,99.42,6795.0,98.9534,99.0231,98.9435,99.0132,6795.0
2025-02-14 10:50:00,99.41,99.48,99.41,99.47,7324.0,99.0032,99.0729,99.0032,99.063,7324.0
2025-02-14 10:55:00,99.44,99.5,99.44,99.45,6300.0,99.0331,99.0929,99.0331,99.0431,6300.0
2025-02-14 11:00:00,99.47,99.5,99.37,99.47,8523.0,99.063,99.0929,98.9634,99.063,8523.0
2025-02-14 11:05:00,99.47,99.55,99.45,99.53,3196.0,99.063,99.1427,99.0431,99.1227,3196.0
2025-02-14 11:10:00,99.56,99.56,99.4,99.45,17236.0,99.1526,99.1526,98.9933,99.0431,17236.0
2025-02-14 11:15:00,99.45,99.45,99.26,99.27,1633.0,99.0431,99.0431,98.8538,98.8638,1633.0
2025-02-14 11:20:00,99.24,99.24,99.08,99.19,17290.0,98.8339,98.8339,98.6746,98.7841,17290.0
2025-02-14 11:25:00,99.18,99.36,99.18,99.31,2516.0,98.7742,98.9534,98.7742,98.9036,2516.0
2025-02-14 11:30:00,99.29,99.29,99.18,99.24,9068.0,98.8837,98.8837,98.7742,98.8339,9068.0
2025-02-14 11:35:00,99.26,99.28,99.17,99.27,6347.0,98.8538,98.8738,98.7642,98.8638,6347.0
2025-02-14 11:40:00,99.28,99.31,99.28,99.3,3572.0,98.8738,98.9036,98.8738,98.8937,3572.0
2025-02-14 11:45:00,99.29,99.31,99.19,99.2,5257.0,98.8837,98.9036,98.7841,98.7941,5257.0
2025-02-14 11:50:00,99.21,99.31,99.21,99.31,2810.0,98.804,98.9036,98.804,98.9036,2810.0
2025-02-14 11:55:00,99.29,99.38,99.27,99.38,2570.0,98.8837,98.9734,98.8638,98.9734,2570.0
2025-02-14 12:00:00,99.35,99.36,99.3,99.3,1700.0,98.9435,98.9534,98.8937,98.8937,1700.0
2025-02-14 12:05:00,99.23,99.23,99.17,99.17,5295.0,98.824,98.824,98.7642,98.7642,5295.0
2025-02-14 12:10:00,99.15,99.16,99.06,99.14,8923.0,98.7443,98.7543,98.6547,98.7343,8923.0
2025-02-14 12:15:00,99.16,99.17,99.12,99.12,1457.0,98.7543,98.7642,98.7144,98.7144,1457.0
2025-02-14 12:20:00,99.19,99.21,99.1,99.11,3787.0,98.7841,98.804,98.6945,98.7045,3787.0
2025-02-14 12:25:00,99.13,99.13,99.05,99.05,5235.0,98.7244,98.7244,98.6447,98.6447,5235.0
2025-02-14 12:30:00,99.02,99.11,99.02,99.1,12365.0,98.6148,98.7045,98.6148,98.6945,12365.0
2025-02-14 12:35:00,99.11,99.15,99.09,99.09,5780.0,98.7045,98.7443,98.6845,98.6845,5780.0
2025-02-14 12:40:00,99.04,99.08,98.98,99.05,11503.0,98.6347,98.6746,98.575,98.6447,11503.0
2025-02-14 12:45:00,99.05,99.19,99.04,99.19,9601.0,98.6447,98.7841,98.6347,98.7841,9601.0
2025-02-14 12:50:00,99.21,99.26,99.19,99.26,5873.0,98.804,98.8538,98.7841,98.8538,5873.0
2025-02-14 12:55:00,99.27,99.28,99.24,99.26,4992.0,98.8638,98.8738,98.8339,98.8538,4992.0
2025-02-14 13:00:00,99.29,99.3,99.23,99.29,12283.0,98.8837,98.8937,98.824,98.8837,12283.0
2025-02-14 13:05:00,99.28,99.29,99.27,99.28,5023.0,98.8738,98.8837,98.8638,98.8738,5023.0
2025-02-14 13:10:00,99.29,99.31,99.24,99.25,7135.0,98.8837,98.9036,98.8339,98.8439,7135.0
2025-02-14 13:15:00,99.26,99.29,99.23,99.29,6747.0,98.8538,98.8837,98.824,98.8837,6747.0
2025-02-14 13:20:00,99.27,99.27,99.24,99.25,13093.0,98.8638,98.8638,98.8339,98.8439,13093.0
2025-02-14 13:25:00,99.25,99.25,99.2,99.25,3470.0,98.8439,98.8439,98.7941,98.8439,3470.0
2025-02-14 13:30:00,99.29,99.43,99.28,99.41,19507.0,98.8837,99.0231,98.8738,99.0032,19507.0
2025-02-14 13:35:00,99.4,99.43,99.36,99.4,7803.0,98.9933,99.0231,98.9534,98.9933,7803.0
2025-02-14 13:40:00,99.42,99.45,99.41,99.43,15073.0,99.0132,99.0431,99.0032,99.0231,15073.0
2025-02-14 13:45:00,99.45,99.51,99.45,99.51,1602.0,99.0431,99.1028,99.0431,99.1028,1602.0
2025-02-14 13:50:00,99.53,99.53,99.48,99.49,4027.0,99.1227,99.1227,99.0729,99.0829,4027.0
2025-02-14 13:55:00,99.48,99.5,99.45,99.45,10207.0,99.0729,99.0929,99.0431,99.0431,10207.0
2025-02-14 14:00:00,99.44,99.47,99.41,99.44,2800.0,99.0331,99.063,99.0032,99.0331,2800.0
2025-02-14 14:05:00,99.44,99.46,99.44,99.46,6096.0,99.0331,99.053,99.0331,99.053,6096.0
2025-02-14 14:10:00,99.49,99.52,99.48,99.5,2778.0,99.0829,99.1128,99.0729,99.0929,2778.0
2025-02-14 14:15:00,99.51,99.51,99.43,99.43,1746.0,99.1028,99.1028,99.0231,99.0231,1746.0
2025-02-14 14:20:00,99.4,99.41,99.39,99.4,4185.0,98.9933,99.0032,98.9833,98.9933,4185.0
2025-02-14 14:25:00,99.38,99.39,99.31,99.31,6927.0,98.9734,98.9833,98.9036,98.9036,6927.0
2025-02-14 14:30:00,99.31,99.33,99.26,99.31,12430.0,98.9036,98.9236,98.8538,98.9036,12430.0
2025-02-14 14:35:00,99.32,99.37,99.29,99.31,7526.0,98.9136,98.9634,98.8837,98.9036,7526.0
2025-02-14 14:40:00,99.33,99.36,99.32,99.35,1308.0,98.9236,98.9534,98.9136,98.9435,1308.0
2025-02-14 14:45:00,99.38,99.38,99.27,99.31,13696.0,98.9734,98.9734,98.8638,98.9036,13696.0
2025-02-14 14:50:00,99.3,99.31,99.26,99.26,29963.0,98.8937,98.9036,98.8538,98.8538,29963.0
2025-02-14 14:55:00,99.28,99.39,99.25,99.39,105065.0,98.8738,98.9833,98.8439,98.9833,105065.0
2025-02-14 15:00:00,99.34,99.35,99.27,99.28,2718.0,98.9335,98.9435,98.8638,98.8738,2718.0
2025-02-14 15:05:00,99.25,99.29,99.25,99.28,2651.0,98.8439,98.8837,98.8439,98.8738,2651.0
2025-02-14 15:10:00,99.28,99.3,99.23,99.3,445899.0,98.8738,98.8937,98.824,98.8937,445899.0
2025-02-14 15:15:00,99.33,99.35,99.3,99.35,2856.0,98.9236,98.9435,98.8937,98.9435,2856.0
2025-02-14 15:20:00,99.33,99.35,99.24,99.24,6671.0,98.9236,98.9435,98.8339,98.8339,6671.0
2025-02-14 15:25:00,99.23,99.26,99.16,99.18,4651.0,98.824,98.8538,98.7543,98.7742,4651.0
2025-02-14 15:30:00,99.18,99.28,99.15,99.28,10301.0,98.7742,98.8738,98.7443,98.8738,10301.0
2025-02-14 15:35:00,99.28,99.33,99.26,99.33,18997.0,98.8738,98.9236,98.8538,98.9236,18997.0
2025-02-14 15:40:00,99.31,99.31,99.15,99.19,11791.0,98.9036,98.9036,98.7443,98.7841,11791.0
2025-02-14 15:45:00,99.19,99.21,99.16,99.16,22338.0,98.7841,98.804,98.7543,98.7543,22338.0
2025-02-14 15:50:00,99.19,99.38,99.19,99.34,64067.0,98.7841,98.9734,98.7841,98.9335,64067.0
2025-02-14 15:55:00,99.33,99.35,99.15,99.19,181161.0,98.9236,98.9435,98.7443,98.7841,181161.0
2025-02-18 09:30:00,99.55,99.58,99.4,99.48,109346.0,99.1427,99.1725,98.9933,99.0729,109346.0
2025-02-18 09:35:00,99.48,99.51,99.39,99.5,22417.0,99.0729,99.1028,98.9833,99.0929,22417.0
2025-02-18 09:40:00,99.49,99.52,99.32,99.35,34862.0,99.0829,99.1128,98.9136,98.9435,34862.0
2025-02-18 09:45:00,99.37,99.4,99.25,99.35,37868.0,98.9634,98.9933,98.8439,98.9435,37868.0
2025-02-18 09:50:00,99.33,99.46,99.26,99.42,35864.0,98.9236,99.053,98.8538,99.0132,35864.0
2025-02-18 09:55:00,99.42,99.46,99.3,99.35,10767.0,99.0132,99.053,98.8937,98.9435,10767.0
2025-02-18 10:00:00,99.31,99.31,99.06,99.19,28628.0,98.9036,98.9036,98.6547,98.7841,28628.0
2025-02-18 10:05:00,99.2,99.27,99.16,99.24,13129.0,98.7941,98.8638,98.7543,98.8339,13129.0
2025-02-18 10:10:00,99.22,99.36,99.15,99.32,11592.0,98.814,98.9534,98.7443,98.9136,11592.0
2025-02-18 10:15:00,99.32,99.34,99.13,99.16,13536.0,98.9136,98.9335,98.7244,98.7543,13536.0
2025-02-18 10:20:00,99.1,99.28,99.1,99.21,20371.0,98.6945,98.8738,98.6945,98.804,20371.0
2025-02-18 10:25:00,99.21,99.24,99.1,99.14,13359.0,98.804,98.8339,98.6945,98.7343,13359.0
2025-02-18 10:30:00,99.13,99.22,99.05,99.18,16174.0,98.7244,98.814,98.6447,98.7742,16174.0
2025-02-18 10:35:00,99.15,99.32,99.15,99.26,315608.0,98.7443,98.9136,98.7443,98.8538,315608.0
2025-02-18 10:40:00,99.29,99.34,99.24,99.32,8916.0,98.8837,98.9335,98.8339,98.9136,8916.0
2025-02-18 10:45:00,99.3,99.3,99.16,99.23,17839.0,98.8937,98.8937,98.7543,98.824,17839.0
2025-02-18 10:50:00,99.26,99.42,99.21,99.42,19370.0,98.8538,99.0132,98.804,99.0132,19370.0
2025-02-18 10:55:00,99.43,99.45,99.37,99.45,7302.0,99.0231,99.0431,98.9634,99.0431,7302.0
2025-02-18 11:00:00,99.44,99.45,99.42,99.43,6656.0,99.0331,99.0431,99.0132,99.0231,6656.0
2025-02-18 11:05:00,99.42,99.46,99.37,99.45,13715.0,99.0132,99.053,98.9634,99.0431,13715.0
2025-02-18 11:10:00,99.45,99.5,99.39,99.39,11307.0,99.0431,99.0929,98.9833,98.9833,11307.0
2025-02-18 11:15:00,99.4,99.42,99.38,99.39,7343.0,98.9933,99.0132,98.9734,98.9833,7343.0
2025-02-18 11:20:00,99.37,99.38,99.2,99.26,14730.0,98.9634,98.9734,98.7941,98.8538,14730.0
2025-02-18 11:25:00,99.26,99.41,99.24,99.38,17963.0,98.8538,99.0032,98.8339,98.9734,17963.0
2025-02-18 11:30:00,99.38,99.4,99.28,99.32,10551.0,98.9734,98.9933,98.8738,98.9136,10551.0
2025-02-18 11:35:00,99.3,99.4,99.3,99.4,13795.0,98.8937,98.9933,98.8937,98.9933,13795.0
2025-02-18 11:40:00,99.38,99.38,99.31,99.34,6092.0,98.9734,98.9734,98.9036,98.9335,6092.0
2025-02-18 11:45:00,99.34,99.48,99.34,99.46,10386.0,98.9335,99.0729,98.9335,99.053,10386.0
2025-02-18 11:50:00,99.5,99.54,99.48,99.5,8129.0,99.0929,99.1327,99.0729,99.0929,8129.0
2025-02-18 11:55:00,99.51,99.51,99.34,99.34,8793.0,99.1028,99.1028,98.9335,98.9335,8793.0
2025-02-18 12:00:00,99.29,99.34,99.29,99.34,5100.0,98.8837,98.9335,98.8837,98.9335,5100.0
2025-02-18 12:05:00,99.35,99.36,99.22,99.26,12761.0,98.9435,98.9534,98.814,98.8538,12761.0
2025-02-18 12:10:00,99.27,99.34,99.2,99.32,9546.0,98.8638,98.9335,98.7941,98.9136,9546.0
2025-02-18 12:15:00,99.32,99.33,99.21,99.24,8771.0,98.9136,98.9236,98.804,98.8339,8771.0
2025-02-18 12:20:00,99.23,99.25,99.2,99.24,4479.0,98.824,98.8439,98.7941,98.8339,4479.0
2025-02-18 12:25:00,99.24,99.27,99.24,99.26,30683.0,98.8339,98.8638,98.8339,98.8538,30683.0
2025-02-18 12:30:00,99.31,99.37,99.29,99.29,12215.0,98.9036,98.9634,98.8837,98.8837,12215.0
2025-02-18 12:35:00,99.29,99.34,99.29,99.34,1766.0,98.8837,98.9335,98.8837,98.9335,1766.0
2025-02-18 12:40:00,99.35,99.37,99.32,99.32,3961.0,98.9435,98.9634,98.9136,98.9136,3961.0
2025-02-18 12:45:00,99.34,99.34,99.32,99.34,2958.0,98.9335,98.9335,98.9136,98.9335,2958.0
2025-02-18 12:50:00,99.4,99.43,99.38,99.42,6149.0,98.9933,99.0231,98.9734,99.0132,6149.0
2025-02-18 12:55:00,99.4,99.4,99.37,99.37,3160.0,98.9933,98.9933,98.9634,98.9634,3160.0
2025-02-18 13:00:00,99.38,99.46,99.38,99.46,3414.0,98.9734,99.053,98.9734,99.053,3414.0
2025-02-18 13:05:00,99.47,99.47,99.33,99.33,7547.0,99.063,99.063,98.9236,98.9236,7547.0
2025-02-18 13:10:00,99.33,99.34,99.27,99.3,9712.0,98.9236,98.9335,98.8638,98.8937,9712.0
2025-02-18 13:15:00,99.3,99.31,99.23,99.25,10729.0,98.8937,98.9036,98.824,98.8439,10729.0
2025-02-18 13:20:00,99.21,99.25,99.11,99.22,15912.0,98.804,98.8439,98.7045,98.814,15912.0
2025-02-18 13:25:00,99.23,99.27,99.22,99.25,5782.0,98.824,98.8638,98.814,98.8439,5782.0
2025-02-18 13:30:00,99.21,99.22,99.14,99.17,5972.0,98.804,98.814,98.7343,98.7642,5972.0
2025-02-18 13:35:00,99.16,99.16,99.13,99.14,560.0,98.7543,98.7543,98.7244,98.7343,560.0
2025-02-18 13:40:00,99.09,99.12,99.08,99.11,3095.0,98.6845,98.7144,98.6746,98.7045,3095.0
2025-02-18 13:45:00,99.1,99.16,99.1,99.13,6338.0,98.6945,98.7543,98.6945,98.7244,6338.0
2025-02-18 13:50:00,99.19,99.23,99.18,99.21,9242.0,98.7841,98.824,98.7742,98.804,9242.0
2025-02-18 13:55:00,99.21,99.24,99.15,99.15,5625.0,98.804,98.8339,98.7443,98.7443,5625.0
2025-02-18 14:00:00,99.16,99.21,99.16,99.17,6463.0,98.7543,98.804,98.7543,98.7642,6463.0
2025-02-18 14:05:00,99.17,99.18,98.73,98.87,46926.0,98.7642,98.7742,98.326,98.4654,46926.0
2025-02-18 14:10:00,98.87,98.96,98.84,98.92,13794.0,98.4654,98.5551,98.4356,98.5152,13794.0
2025-02-18 14:15:00,98.89,98.89,98.79,98.8,8126.0,98.4854,98.4854,98.3858,98.3957,8126.0
2025-02-18 14:20:00,98.81,99.13,98.75,99.08,73279.0,98.4057,98.7244,98.3459,98.6746,73279.0
2025-02-18 14:25:00,99.09,99.09,99.0,99.0,3623.0,98.6845,98.6845,98.5949,98.5949,3623.0
2025-02-18 14:30:00,98.98,99.08,98.98,99.07,2660.0,98.575,98.6746,98.575,98.6646,2660.0
2025-02-18 14:35:00,99.11,99.11,98.99,98.99,6310.0,98.7045,98.7045,98.5849,98.5849,6310.0
2025-02-18 14:40:00,98.99,99.07,98.99,99.06,11417.0,98.5849,98.6646,98.5849,98.6547,11417.0
2025-02-18 14:45:00,99.09,99.17,99.06,99.16,21842.0,98.6845,98.7642,98.6547,98.7543,21842.0
2025-02-18 14:50:00,99.18,99.27,99.15,99.23,7837.0,98.7742,98.8638,98.7443,98.824,7837.0
2025-02-18 14:55:00,99.24,99.27,99.21,99.22,5705.0,98.8339,98.8638,98.804,98.814,5705.0
2025-02-18 15:00:00,99.21,99.22,99.18,99.2,15939.0,98.804,98.814,98.7742,98.7941,15939.0
2025-02-18 15:05:00,99.2,99.21,99.16,99.19,5758.0,98.7941,98.804,98.7543,98.7841,5758.0
2025-02-18 15:10:00,99.19,99.24,99.16,99.24,1664.0,98.7841,98.8339,98.7543,98.8339,1664.0
2025-02-18 15:15:00,99.21,99.22,99.15,99.18,5606.0,98.804,98.814,98.7443,98.7742,5606.0
2025-02-18 15:20:00,99.2,99.2,99.16,99.17,1727.0,98.7941,98.7941,98.7543,98.7642,1727.0
2025-02-18 15:25:00,99.22,99.23,99.19,99.21,3970.0,98.814,98.824,98.7841,98.804,3970.0
2025-02-18 15:30:00,99.23,99.28,99.23,99.24,800.0,98.824,98.8738,98.824,98.8339,800.0
2025-02-18 15:35:00,99.19,99.22,99.18,99.22,2129.0,98.7841,98.814,98.7742,98.814,2129.0
2025-02-18 15:40:00,99.21,99.25,99.16,99.16,4650.0,98.804,98.8439,98.7543,98.7543,4650.0
2025-02-18 15:45:00,99.2,99.22,99.15,99.16,9874.0,98.7941,98.814,98.7443,98.7543,9874.0
2025-02-18 15:50:00,99.19,99.32,99.18,99.32,33732.0,98.7841,98.9136,98.7742,98.9136,33732.0
2025-02-18 15:55:00,99.31,99.7,99.31,99.7,110687.0,98.9036,99.292,98.9036,99.292,110687.0
2025-02-19 09:30:00,99.28,99.31,99.18,99.3,60905.0,98.8738,98.9036,98.7742,98.8937,60905.0
2025-02-19 09:35:00,99.31,99.32,99.23,99.24,13916.0,98.9036,98.9136,98.824,98.8339,13916.0
2025-02-19 09:40:00,99.22,99.32,99.22,99.25,18501.0,98.814,98.9136,98.814,98.8439,18501.0
2025-02-19 09:45:00,99.3,99.32,99.14,99.19,19151.0,98.8937,98.9136,98.7343,98.7841,19151.0
2025-02-19 09:50:00,99.17,99.31,99.17,99.31,12884.0,98.7642,98.9036,98.7642,98.9036,12884.0
2025-02-19 09:55:00,99.26,99.3,99.2,99.2,8679.0,98.8538,98.8937,98.7941,98.7941,8679.0
2025-02-19 10:00:00,99.22,99.32,99.1,99.14,19265.0,98.814,98.9136,98.6945,98.7343,19265.0
2025-02-19 10:05:00,99.15,99.25,99.1,99.14,17470.0,98.7443,98.8439,98.6945,98.7343,17470.0
2025-02-19 10:10:00,99.17,99.19,99.12,99.14,5201.0,98.7642,98.7841,98.7144,98.7343,5201.0
2025-02-19 10:15:00,99.14,99.29,99.12,99.24,9482.0,98.7343,98.8837,98.7144,98.8339,9482.0
2025-02-19 10:20:00,99.22,99.25,99.16,99.25,6109.0,98.814,98.8439,98.7543,98.8439,6109.0
2025-02-19 10:25:00,99.25,99.3,99.22,99.28,15027.0,98.8439,98.8937,98.814,98.8738,15027.0
2025-02-19 10:30:00,99.26,99.53,99.24,99.36,51854.0,98.8538,99.1227,98.8339,98.9534,51854.0
2025-02-19 10:35:00,99.41,99.43,99.35,99.37,5384.0,99.0032,99.0231,98.9435,98.9634,5384.0
2025-02-19 10:40:00,99.37,99.43,99.36,99.42,34016.0,98.9634,99.0231,98.9534,99.0132,34016.0
2025-02-19 10:45:00,99.42,99.46,99.39,99.41,11560.0,99.0132,99.053,98.9833,99.0032,11560.0
2025-02-19 10:50:00,99.39,99.4,99.37,99.39,7689.0,98.9833,98.9933,98.9634,98.9833,7689.0
2025-02-19 10:55:00,99.36,99.36,99.19,99.3,12449.0,98.9534,98.9534,98.7841,98.8937,12449.0
2025-02-19 11:00:00,99.29,99.48,99.29,99.43,17985.0,98.8837,99.0729,98.8837,99.0231,17985.0
2025-02-19 11:05:00,99.44,99.5,99.44,99.49,7197.0,99.0331,99.0929,99.0331,99.0829,7197.0
2025-02-19 11:10:00,99.5,99.65,99.48,99.64,16769.0,99.0929,99.2422,99.0729,99.2323,16769.0
2025-02-19 11:15:00,99.64,99.66,99.57,99.62,7150.0,99.2323,99.2522,99.1626,99.2124,7150.0
2025-02-19 11:20:00,99.59,99.61,99.56,99.61,3743.0,99.1825,99.2024,99.1526,99.2024,3743.0
2025-02-19 11:25:00,99.61,99.68,99.6,99.63,706554.0,99.2024,99.2721,99.1925,99.2223,706554.0
2025-02-19 11:30:00,99.6,99.66,99.57,99.64,4817.0,99.1925,99.2522,99.1626,99.2323,4817.0
2025-02-19 11:35:00,99.66,99.67,99.6,99.62,13576.0,99.2522,99.2622,99.1925,99.2124,13576.0
2025-02-19 11:40:00,99.62,99.78,99.62,99.78,6225.0,99.2124,99.3717,99.2124,99.3717,6225.0
2025-02-19 11:45:00,99.8,99.82,99.72,99.73,8949.0,99.3916,99.4116,99.312,99.3219,8949.0
2025-02-19 11:50:00,99.73,99.8,99.73,99.8,5108.0,99.3219,99.3916,99.3219,99.3916,5108.0
2025-02-19 11:55:00,99.8,99.82,99.78,99.8,12972.0,99.3916,99.4116,99.3717,99.3916,12972.0
2025-02-19 12:00:00,99.8,99.88,99.79,99.84,22370.0,99.3916,99.4713,99.3817,99.4315,22370.0
2025-02-19 12:05:00,99.84,99.86,99.81,99.83,31179.0,99.4315,99.4514,99.4016,99.4215,31179.0
2025-02-19 12:10:00,99.81,99.82,99.72,99.75,12808.0,99.4016,99.4116,99.312,99.3418,12808.0
2025-02-19 12:15:00,99.77,99.77,99.7,99.73,4742.0,99.3618,99.3618,99.292,99.3219,4742.0
2025-02-19 12:20:00,99.73,99.73,99.61,99.62,6272.0,99.3219,99.3219,99.2024,99.2124,6272.0
2025-02-19 12:25:00,99.61,99.64,99.57,99.59,8170.0,99.2024,99.2323,99.1626,99.1825,8170.0
2025-02-19 12:30:00,99.6,99.6,99.52,99.55,6341.0,99.1925,99.1925,99.1128,99.1427,6341.0
2025-02-19 12:35:00,99.56,99.63,99.56,99.6,6822.0,99.1526,99.2223,99.1526,99.1925,6822.0
2025-02-19 12:40:00,99.6,99.68,99.59,99.66,9658.0,99.1925,99.2721,99.1825,99.2522,9658.0
2025-02-19 12:45:00,99.66,99.7,99.63,99.7,6282.0,99.2522,99.292,99.2223,99.292,6282.0
2025-02-19 12:50:00,99.7,99.82,99.7,99.8,16338.0,99.292,99.4116,99.292,99.3916,16338.0
2025-02-19 12:55:00,99.8,99.82,99.75,99.77,9894.0,99.3916,99.4116,99.3418,99.3618,9894.0
2025-02-19 13:00:00,99.75,99.76,99.7,99.7,16769.0,99.3418,99.3518,99.292,99.292,16769.0
2025-02-19 13:05:00,99.69,99.69,99.58,99.59,3751.0,99.2821,99.2821,99.1725,99.1825,3751.0
2025-02-19 13:10:00,99.6,99.6,99.47,99.55,35582.0,99.1925,99.1925,99.063,99.1427,35582.0
2025-02-19 13:15:00,99.56,99.74,99.55,99.74,8933.0,99.1526,99.3319,99.1427,99.3319,8933.0
2025-02-19 13:20:00,99.75,99.82,99.72,99.73,1007831.0,99.3418,99.4116,99.312,99.3219,1007831.0
2025-02-19 13:25:00,99.73,99.82,99.73,99.82,1038216.0,99.3219,99.4116,99.3219,99.4116,1038216.0
2025-02-19 13:30:00,99.81,99.87,99.81,99.84,13638.0,99.4016,99.4613,99.4016,99.4315,13638.0
2025-02-19 13:35:00,99.85,99.88,99.85,99.86,4738.0,99.4414,99.4713,99.4414,99.4514,4738.0
2025-02-19 13:40:00,99.87,99.91,99.83,99.85,6396.0,99.4613,99.5012,99.4215,99.4414,6396.0
2025-02-19 13:45:00,99.82,99.87,99.79,99.81,15702.0,99.4116,99.4613,99.3817,99.4016,15702.0
2025-02-19 13:50:00,99.78,99.8,99.75,99.75,3805.0,99.3717,99.3916,99.3418,99.3418,3805.0
2025-02-19 13:55:00,99.76,99.79,99.75,99.76,4686.0,99.3518,99.3817,99.3418,99.3518,4686.0
2025-02-19 14:00:00,99.74,99.85,99.71,99.75,11982.0,99.3319,99.4414,99.302,99.3418,11982.0
2025-02-19 14:05:00,99.76,99.82,99.75,99.81,3081.0,99.3518,99.4116,99.3418,99.4016,3081.0
2025-02-19 14:10:00,99.82,100.09,99.8,100.09,85876.0,99.4116,99.6804,99.3916,99.6804,85876.0
2025-02-19 14:15:00,100.08,100.18,100.08,100.14,38590.0,99.6705,99.7701,99.6705,99.7302,38590.0
2025-02-19 14:20:00,100.16,100.25,100.16,100.2,29141.0,99.7502,99.8398,99.7502,99.79,29141.0
2025-02-19 14:25:00,100.2,100.21,100.08,100.17,16462.0,99.79,99.8,99.6705,99.7601,16462.0
2025-02-19 14:30:00,100.15,100.19,100.11,100.18,6427.0,99.7402,99.78,99.7004,99.7701,6427.0
2025-02-19 14:35:00,100.18,100.21,100.16,100.2,4196.0,99.7701,99.8,99.7502,99.79,4196.0
2025-02-19 14:40:00,100.19,100.23,100.12,100.18,6170.0,99.78,99.8199,99.7103,99.7701,6170.0
2025-02-19 14:45:00,100.17,100.17,100.11,100.14,32198.0,99.7601,99.7601,99.7004,99.7302,32198.0
2025-02-19 14:50:00,100.19,100.3,100.18,100.27,28284.0,99.78,99.8896,99.7701,99.8597,28284.0
2025-02-19 14:55:00,100.27,100.27,100.21,100.27,10804.0,99.8597,99.8597,99.8,99.8597,10804.0
2025-02-19 15:00:00,100.25,100.25,100.17,100.18,17945.0,99.8398,99.8398,99.7601,99.7701,17945.0
2025-02-19 15:05:00,100.16,100.19,100.05,100.05,7744.0,99.7502,99.78,99.6406,99.6406,7744.0
2025-02-19 15:10:00,100.06,100.11,100.05,100.1,6410.0,99.6506,99.7004,99.6406,99.6904,6410.0
2025-02-19 15:15:00,100.11,100.21,100.1,100.12,17007.0,99.7004,99.8,99.6904,99.7103,17007.0
2025-02-19 15:20:00,100.11,100.14,100.09,100.14,8705.0,99.7004,99.7302,99.6804,99.7302,8705.0
2025-02-19 15:25:00,100.13,100.13,99.84,99.92,28050.0,99.7203,99.7203,99.4315,99.5111,28050.0
2025-02-19 15:30:00,99.94,100.14,99.92,100.06,31794.0,99.5311,99.7302,99.5111,99.6506,31794.0
2025-02-19 15:35:00,100.08,100.11,99.98,100.04,19334.0,99.6705,99.7004,99.5709,99.6307,19334.0
2025-02-19 15:40:00,100.04,100.09,100.0,100.0,96407.0,99.6307,99.6804,99.5908,99.5908,96407.0
2025-02-19 15:45:00,100.01,100.05,99.97,100.01,11825.0,99.6008,99.6406,99.5609,99.6008,11825.0
2025-02-19 15:50:00,100.03,100.15,100.01,100.06,45860.0,99.6207,99.7402,99.6008,99.6506,45860.0
2025-02-19 15:55:00,100.07,100.24,100.07,100.2,56993.0,99.6605,99.8298,99.6605,99.79,56993.0
2025-02-20 09:30:00,99.74,99.76,99.62,99.64,52894.0,99.3319,99.3518,99.2124,99.2323,52894.0
2025-02-20 09:35:00,99.65,99.69,99.62,99.66,23148.0,99.2422,99.2821,99.2124,99.2522,23148.0
2025-02-20 09:40:00,99.68,99.68,99.4,99.4,16432.0,99.2721,99.2721,98.9933,98.9933,16432.0
2025-02-20 09:45:00,99.4,99.42,99.27,99.34,46179.0,98.9933,99.0132,98.8638,98.9335,46179.0
2025-02-20 09:50:00,99.31,99.34,98.9,99.03,56695.0,98.9036,98.9335,98.4953,98.6248,56695.0
2025-02-20 09:55:00,99.03,99.06,98.69,98.7,52125.0,98.6248,98.6547,98.2862,98.2961,52125.0
2025-02-20 10:00:00,98.68,98.71,98.26,98.67,62540.0,98.2762,98.3061,97.8579,98.2663,62540.0
2025-02-20 10:05:00,98.67,98.79,98.46,98.53,58822.0,98.2663,98.3858,98.0571,98.1268,58822.0
2025-02-20 10:10:00,98.49,98.84,98.47,98.74,45694.0,98.087,98.4356,98.0671,98.336,45694.0
2025-02-20 10:15:00,98.73,98.97,98.72,98.92,58943.0,98.326,98.565,98.3161,98.5152,58943.0
2025-02-20 10:20:00,98.94,99.01,98.79,98.82,15109.0,98.5352,98.6049,98.3858,98.4156,15109.0
2025-02-20 10:25:00,98.9,98.95,98.86,98.93,12199.0,98.4953,98.5451,98.4555,98.5252,12199.0
2025-02-20 10:30:00,98.94,99.06,98.94,98.95,25264.0,98.5352,98.6547,98.5352,98.5451,25264.0
2025-02-20 10:35:00,98.92,98.93,98.71,98.84,16650.0,98.5152,98.5252,98.3061,98.4356,16650.0
2025-02-20 10:40:00,98.8,98.82,98.69,98.76,8668.0,98.3957,98.4156,98.2862,98.3559,8668.0
2025-02-20 10:45:00,98.73,98.76,98.51,98.51,38352.0,98.326,98.3559,98.1069,98.1069,38352.0
2025-02-20 10:50:00,98.52,98.54,98.4,98.41,20551.0,98.1169,98.1368,97.9974,98.0073,20551.0
2025-02-20 10:55:00,98.44,98.49,98.28,98.31,26606.0,98.0372,98.087,97.8779,97.9077,26606.0
2025-02-20 11:00:00,98.39,98.51,98.32,98.38,12903.0,97.9874,98.1069,97.9177,97.9774,12903.0
2025-02-20 11:05:00,98.4,98.63,98.38,98.63,28663.0,97.9974,98.2264,97.9774,98.2264,28663.0
2025-02-20 11:10:00,98.66,98.71,98.63,98.64,11317.0,98.2563,98.3061,98.2264,98.2364,11317.0
2025-02-20 11:15:00,98.62,98.62,98.41,98.44,10465.0,98.2165,98.2165,98.0073,98.0372,10465.0
2025-02-20 11:20:00,98.48,98.61,98.47,98.55,15989.0,98.077,98.2065,98.0671,98.1467,15989.0
2025-02-20 11:25:00,98.55,98.67,98.54,98.65,15099.0,98.1467,98.2663,98.1368,98.2463,15099.0
2025-02-20 11:30:00,98.69,98.69,98.48,98.52,9330.0,98.2862,98.2862,98.077,98.1169,9330.0
2025-02-20 11:35:00,98.5,98.5,98.3,98.46,16553.0,98.097,98.097,97.8978,98.0571,16553.0
2025-02-20 11:40:00,98.42,98.57,98.4,98.56,14135.0,98.0173,98.1667,97.9974,98.1567,14135.0
2025-02-20 11:45:00,98.55,98.55,98.4,98.4,6012.0,98.1467,98.1467,97.9974,97.9974,6012.0
2025-02-20 11:50:00,98.48,98.54,98.44,98.46,5343.0,98.077,98.1368,98.0372,98.0571,5343.0
2025-02-20 11:55:00,98.45,98.45,98.39,98.39,5150.0,98.0472,98.0472,97.9874,97.9874,5150.0
2025-02-20 12:00:00,98.38,98.6,98.38,98.59,23663.0,97.9774,98.1965,97.9774,98.1866,23663.0
2025-02-20 12:05:00,98.58,98.71,98.58,98.69,10516.0,98.1766,98.3061,98.1766,98.2862,10516.0
2025-02-20 12:10:00,98.72,98.78,98.69,98.77,15854.0,98.3161,98.3758,98.2862,98.3658,15854.0
2025-02-20 12:15:00,98.78,98.84,98.73,98.81,5957.0,98.3758,98.4356,98.326,98.4057,5957.0
2025-02-20 12:20:00,98.85,98.86,98.78,98.84,7462.0,98.4455,98.4555,98.3758,98.4356,7462.0
2025-02-20 12:25:00,98.85,98.87,98.81,98.81,25953.0,98.4455,98.4654,98.4057,98.4057,25953.0
2025-02-20 12:30:00,98.84,98.9,98.82,98.85,4934.0,98.4356,98.4953,98.4156,98.4455,4934.0
2025-02-20 12:35:00,98.89,98.92,98.78,98.78,10388.0,98.4854,98.5152,98.3758,98.3758,10388.0
2025-02-20 12:40:00,98.81,98.93,98.78,98.93,7315.0,98.4057,98.5252,98.3758,98.5252,7315.0
2025-02-20 12:45:00,98.89,98.9,98.76,98.76,2300.0,98.4854,98.4953,98.3559,98.3559,2300.0
2025-02-20 12:50:00,98.73,98.76,98.69,98.75,24980.0,98.326,98.3559,98.2862,98.3459,24980.0
2025-02-20 12:55:00,98.73,98.73,98.58,98.59,13079.0,98.326,98.326,98.1766,98.1866,13079.0
2025-02-20 13:00:00,98.55,98.62,98.5,98.56,10674.0,98.1467,98.2165,98.097,98.1567,10674.0
2025-02-20 13:05:00,98.56,98.66,98.55,98.61,6923.0,98.1567,98.2563,98.1467,98.2065,6923.0
2025-02-20 13:10:00,98.62,98.7,98.62,98.69,4700.0,98.2165,98.2961,98.2165,98.2862,4700.0
2025-02-20 13:15:00,98.72,98.72,98.55,98.6,6322.0,98.3161,98.3161,98.1467,98.1965,6322.0
2025-02-20 13:20:00,98.57,98.58,98.46,98.49,19684.0,98.1667,98.1766,98.0571,98.087,19684.0
2025-02-20 13:25:00,98.5,98.6,98.5,98.54,19853.0,98.097,98.1965,98.097,98.1368,19853.0
2025-02-20 13:30:00,98.52,98.69,98.52,98.68,1450.0,98.1169,98.2862,98.1169,98.2762,1450.0
2025-02-20 13:35:00,98.67,98.69,98.64,98.69,6367.0,98.2663,98.2862,98.2364,98.2862,6367.0
2025-02-20 13:40:00,98.64,98.77,98.62,98.77,10145.0,98.2364,98.3658,98.2165,98.3658,10145.0
2025-02-20 13:45:00,98.76,98.77,98.74,98.74,4250.0,98.3559,98.3658,98.336,98.336,4250.0
2025-02-20 13:50:00,98.69,98.69,98.64,98.66,2458.0,98.2862,98.2862,98.2364,98.2563,2458.0
2025-02-20 13:55:00,98.67,98.82,98.67,98.79,5337.0,98.2663,98.4156,98.2663,98.3858,5337.0
2025-02-20 14:00:00,98.81,98.82,98.77,98.81,7985.0,98.4057,98.4156,98.3658,98.4057,7985.0
2025-02-20 14:05:00,98.82,98.87,98.8,98.86,19798.0,98.4156,98.4654,98.3957,98.4555,19798.0
2025-02-20 14:10:00,98.85,99.01,98.85,98.99,25778.0,98.4455,98.6049,98.4455,98.5849,25778.0
2025-02-20 14:15:00,98.98,99.02,98.95,99.01,20398.0,98.575,98.6148,98.5451,98.6049,20398.0
2025-02-20 14:20:00,99.02,99.05,99.02,99.03,5753.0,98.6148,98.6447,98.6148,98.6248,5753.0
2025-02-20 14:25:00,99.01,99.01,98.94,98.95,9489.0,98.6049,98.6049,98.5352,98.5451,9489.0
2025-02-20 14:30:00,98.97,98.97,98.85,98.85,4279.0,98.565,98.565,98.4455,98.4455,4279.0
2025-02-20 14:35:00,98.86,98.88,98.82,98.84,1250.0,98.4555,98.4754,98.4156,98.4356,1250.0
2025-02-20 14:40:00,98.87,98.94,98.87,98.93,1526.0,98.4654,98.5352,98.4654,98.5252,1526.0
2025-02-20 14:45:00,98.94,99.16,98.94,99.15,14135.0,98.5352,98.7543,98.5352,98.7443,14135.0
2025-02-20 14:50:00,99.2,99.24,99.12,99.18,6117.0,98.7941,98.8339,98.7144,98.7742,6117.0
2025-02-20 14:55:00,99.18,99.23,99.17,99.18,21801.0,98.7742,98.824,98.7642,98.7742,21801.0
2025-02-20 15:00:00,99.14,99.2,99.13,99.2,7992.0,98.7343,98.7941,98.7244,98.7941,7992.0
2025-02-20 15:05:00,99.2,99.2,99.14,99.16,2228.0,98.7941,98.7941,98.7343,98.7543,2228.0
2025-02-20 15:10:00,99.14,99.15,99.06,99.11,38351.0,98.7343,98.7443,98.6547,98.7045,38351.0
2025-02-20 15:15:00,99.1,99.17,98.99,99.16,124206.0,98.6945,98.7642,98.5849,98.7543,124206.0
2025-02-20 15:20:00,99.18,99.25,99.17,99.17,27088.0,98.7742,98.8439,98.7642,98.7642,27088.0
2025-02-20 15:25:00,99.17,99.2,99.12,99.17,119269.0,98.7642,98.7941,98.7144,98.7642,119269.0
2025-02-20 15:30:00,99.18,99.2,99.16,99.2,39617.0,98.7742,98.7941,98.7543,98.7941,39617.0
2025-02-20 15:35:00,99.18,99.18,99.04,99.09,15866.0,98.7742,98.7742,98.6347,98.6845,15866.0
2025-02-20 15:40:00,99.09,99.19,99.09,99.19,14462.0,98.6845,98.7841,98.6845,98.7841,14462.0
2025-02-20 15:45:00,99.16,99.33,99.15,99.31,13014.0,98.7543,98.9236,98.7443,98.9036,13014.0
2025-02-20 15:50:00,99.34,99.46,99.22,99.31,96723.0,98.9335,99.053,98.814,98.9036,96723.0
2025-02-20 15:55:00,99.3,99.4,99.23,99.35,50782.0,98.8937,98.9933,98.824,98.9435,50782.0
2025-02-21 09:30:00,99.24,99.25,99.05,99.08,57785.0,98.8339,98.8439,98.6447,98.6746,57785.0
2025-02-21 09:35:00,99.09,99.15,98.81,98.9,34317.0,98.6845,98.7443,98.4057,98.4953,34317.0
2025-02-21 09:40:00,98.9,98.98,98.85,98.93,18247.0,98.4953,98.575,98.4455,98.5252,18247.0
2025-02-21 09:45:00,98.93,99.04,98.77,98.78,37123.0,98.5252,98.6347,98.3658,98.3758,37123.0
2025-02-21 09:50:00,98.79,98.8,98.61,98.71,40012.0,98.3858,98.3957,98.2065,98.3061,40012.0
2025-02-21 09:55:00,98.73,98.74,98.61,98.68,21149.0,98.326,98.336,98.2065,98.2762,21149.0
2025-02-21 10:00:00,98.64,98.72,98.37,98.59,52657.0,98.2364,98.3161,97.9675,98.1866,52657.0
2025-02-21 10:05:00,98.56,98.66,98.38,98.65,26058.0,98.1567,98.2563,97.9774,98.2463,26058.0
2025-02-21 10:10:00,98.65,98.73,98.49,98.51,35067.0,98.2463,98.326,98.087,98.1069,35067.0
2025-02-21 10:15:00,98.5,98.61,98.46,98.52,16066.0,98.097,98.2065,98.0571,98.1169,16066.0
2025-02-21 10:20:00,98.51,98.51,98.22,98.27,32359.0,98.1069,98.1069,97.8181,97.8679,32359.0
2025-02-21 10:25:00,98.3,98.36,98.06,98.11,18979.0,97.8978,97.9575,97.6588,97.7085,18979.0
2025-02-21 10:30:00,98.11,98.21,97.98,98.04,27881.0,97.7085,97.8081,97.5791,97.6388,27881.0
2025-02-21 10:35:00,98.03,98.2,98.03,98.17,22345.0,97.6289,97.7982,97.6289,97.7683,22345.0
2025-02-21 10:40:00,98.16,98.16,97.81,97.82,26141.0,97.7583,97.7583,97.4098,97.4197,26141.0
2025-02-21 10:45:00,97.82,98.12,97.81,97.99,94224.0,97.4197,97.7185,97.4098,97.589,94224.0
2025-02-21 10:50:00,97.99,98.05,97.94,97.94,9454.0,97.589,97.6488,97.5392,97.5392,9454.0
2025-02-21 10:55:00,97.93,98.14,97.93,98.14,45176.0,97.5293,97.7384,97.5293,97.7384,45176.0
2025-02-21 11:00:00,98.18,98.27,98.0,98.05,37645.0,97.7783,97.8679,97.599,97.6488,37645.0
2025-02-21 11:05:00,98.06,98.14,98.02,98.05,11771.0,97.6588,97.7384,97.6189,97.6488,11771.0
2025-02-21 11:10:00,98.04,98.19,97.95,98.19,4955.0,97.6388,97.7882,97.5492,97.7882,4955.0
2025-02-21 11:15:00,98.26,98.3,98.12,98.26,17181.0,97.8579,97.8978,97.7185,97.8579,17181.0
2025-02-21 11:20:00,98.32,98.34,98.3,98.3,10463.0,97.9177,97.9376,97.8978,97.8978,10463.0
2025-02-21 11:25:00,98.31,98.31,98.12,98.18,13692.0,97.9077,97.9077,97.7185,97.7783,13692.0
2025-02-21 11:30:00,98.14,98.3,98.11,98.3,7899.0,97.7384,97.8978,97.7085,97.8978,7899.0
2025-02-21 11:35:00,98.27,98.36,98.2,98.3,9541.0,97.8679,97.9575,97.7982,97.8978,9541.0
2025-02-21 11:40:00,98.33,98.34,98.16,98.16,16944.0,97.9276,97.9376,97.7583,97.7583,16944.0
2025-02-21 11:45:00,98.16,98.19,98.07,98.13,14252.0,97.7583,97.7882,97.6687,97.7285,14252.0
2025-02-21 11:50:00,98.07,98.09,97.97,98.02,12023.0,97.6687,97.6886,97.5691,97.6189,12023.0
2025-02-21 11:55:00,98.05,98.22,98.04,98.17,5100.0,97.6488,97.8181,97.6388,97.7683,5100.0
2025-02-21 12:00:00,98.13,98.25,98.13,98.21,25693.0,97.7285,97.848,97.7285,97.8081,25693.0
2025-02-21 12:05:00,98.2,98.24,98.14,98.14,13715.0,97.7982,97.838,97.7384,97.7384,13715.0
2025-02-21 12:10:00,98.07,98.07,97.96,98.01,11046.0,97.6687,97.6687,97.5592,97.609,11046.0
2025-02-21 12:15:00,98.01,98.01,97.74,97.78,33557.0,97.609,97.609,97.3401,97.3799,33557.0
2025-02-21 12:20:00,97.73,97.79,97.6,97.73,21158.0,97.3301,97.3899,97.2006,97.3301,21158.0
2025-02-21 12:25:00,97.74,97.84,97.74,97.79,18112.0,97.3401,97.4397,97.3401,97.3899,18112.0
2025-02-21 12:30:00,97.76,97.76,97.64,97.67,10403.0,97.36,97.36,97.2405,97.2704,10403.0
2025-02-21 12:35:00,97.66,97.71,97.4,97.48,37278.0,97.2604,97.3102,97.0015,97.0811,37278.0
2025-02-21 12:40:00,97.49,97.61,97.42,97.57,14419.0,97.0911,97.2106,97.0214,97.1708,14419.0
2025-02-21 12:45:00,97.57,97.57,97.41,97.48,5798.0,97.1708,97.1708,97.0114,97.0811,5798.0
2025-02-21 12:50:00,97.42,97.42,97.32,97.32,19363.0,97.0214,97.0214,96.9218,96.9218,19363.0
2025-02-21 12:55:00,97.35,97.35,97.11,97.18,30298.0,96.9517,96.9517,96.7126,96.7824,30298.0
2025-02-21 13:00:00,97.11,97.12,96.94,96.97,40333.0,96.7126,96.7226,96.5433,96.5732,40333.0
2025-02-21 13:05:00,97.02,97.02,96.81,96.84,39071.0,96.623,96.623,96.4139,96.4437,39071.0
2025-02-21 13:10:00,96.82,96.87,96.65,96.87,43564.0,96.4238,96.4736,96.2545,96.4736,43564.0
2025-02-21 13:15:00,96.89,97.06,96.83,96.84,59086.0,96.4935,96.6628,96.4338,96.4437,59086.0
2025-02-21 13:20:00,96.84,96.87,96.76,96.77,13974.0,96.4437,96.4736,96.3641,96.374,13974.0
2025-02-21 13:25:00,96.81,96.91,96.63,96.63,23386.0,96.4139,96.5135,96.2346,96.2346,23386.0
2025-02-21 13:30:00,96.61,96.61,96.44,96.6,51512.0,96.2147,96.2147,96.0454,96.2047,51512.0
2025-02-21 13:35:00,96.6,96.97,96.6,96.7,17495.0,96.2047,96.5732,96.2047,96.3043,17495.0
2025-02-21 13:40:00,96.75,96.8,96.56,96.57,17267.0,96.3541,96.4039,96.1649,96.1749,17267.0
2025-02-21 13:45:00,96.51,96.58,96.48,96.53,158656.0,96.1151,96.1848,96.0852,96.135,158656.0
2025-02-21 13:50:00,96.54,96.65,96.53,96.6,9765.0,96.145,96.2545,96.135,96.2047,9765.0
2025-02-21 13:55:00,96.63,96.65,96.44,96.5,18300.0,96.2346,96.2545,96.0454,96.1051,18300.0
2025-02-21 14:00:00,96.49,96.52,96.31,96.35,25253.0,96.0952,96.1251,95.9159,95.9558,25253.0
2025-02-21 14:05:00,96.35,96.48,96.33,96.46,32644.0,95.9558,96.0852,95.9358,96.0653,32644.0
2025-02-21 14:10:00,96.5,96.67,96.39,96.61,22341.0,96.1051,96.2744,95.9956,96.2147,22341.0
2025-02-21 14:15:00,96.58,96.58,96.38,96.39,22832.0,96.1848,96.1848,95.9856,95.9956,22832.0
2025-02-21 14:20:00,96.32,96.36,96.05,96.13,33064.0,95.9259,95.9657,95.657,95.7367,33064.0
2025-02-21 14:25:00,96.12,96.13,95.8,95.86,82022.0,95.7267,95.7367,95.408,95.4678,82022.0
2025-02-21 14:30:00,95.86,96.1,95.86,95.98,35249.0,95.4678,95.7068,95.4678,95.5873,35249.0
2025-02-21 14:35:00,95.95,96.0,95.79,95.85,24218.0,95.5574,95.6072,95.398,95.4578,24218.0
2025-02-21 14:40:00,95.85,95.96,95.74,95.96,24815.0,95.4578,95.5673,95.3482,95.5673,24815.0
2025-02-21 14:45:00,95.95,95.96,95.83,95.92,12320.0,95.5574,95.5673,95.4379,95.5275,12320.0
2025-02-21 14:50:00,95.91,96.13,95.91,95.92,33123.0,95.5176,95.7367,95.5176,95.5275,33123.0
2025-02-21 14:55:00,95.95,96.1,95.93,95.93,16087.0,95.5574,95.7068,95.5375,95.5375,16087.0
2025-02-21 15:00:00,95.92,96.04,95.83,95.91,20577.0,95.5275,95.647,95.4379,95.5176,20577.0
2025-02-21 15:05:00,95.91,95.99,95.89,95.9,12193.0,95.5176,95.5972,95.4976,95.5076,12193.0
2025-02-21 15:10:00,95.92,96.06,95.82,95.94,19427.0,95.5275,95.6669,95.4279,95.5474,19427.0
2025-02-21 15:15:00,95.95,96.0,95.88,96.0,7891.0,95.5574,95.6072,95.4877,95.6072,7891.0
2025-02-21 15:20:00,95.96,96.13,95.95,96.1,9387.0,95.5673,95.7367,95.5574,95.7068,9387.0
2025-02-21 15:25:00,96.11,96.12,96.01,96.09,6457.0,95.7167,95.7267,95.6171,95.6968,6457.0
2025-02-21 15:30:00,96.11,96.19,96.05,96.13,31222.0,95.7167,95.7964,95.657,95.7367,31222.0
2025-02-21 15:35:00,96.12,96.13,96.02,96.12,121901.0,95.7267,95.7367,95.6271,95.7267,121901.0
2025-02-21 15:40:00,96.13,96.13,95.93,95.93,20454.0,95.7367,95.7367,95.5375,95.5375,20454.0
2025-02-21 15:45:00,95.94,96.02,95.83,95.96,108135.0,95.5474,95.6271,95.4379,95.5673,108135.0
2025-02-21 15:50:00,95.99,96.08,95.9,96.04,55680.0,95.5972,95.6869,95.5076,95.647,55680.0
2025-02-21 15:55:00,96.04,96.07,95.76,95.91,117333.0,95.647,95.6769,95.3682,95.5176,117333.0
2025-02-24 09:30:00,96.53,96.86,96.46,96.6,82752.0,96.135,96.4637,96.0653,96.2047,82752.0
2025-02-24 09:35:00,96.58,96.58,96.25,96.31,62475.0,96.1848,96.1848,95.8562,95.9159,62475.0
2025-02-24 09:40:00,96.29,96.41,96.16,96.24,20697.0,95.896,96.0155,95.7665,95.8462,20697.0
2025-02-24 09:45:00,96.28,96.3,96.02,96.08,51464.0,95.886,95.906,95.6271,95.6869,51464.0
2025-02-24 09:50:00,96.08,96.1,95.71,95.79,135207.0,95.6869,95.7068,95.3184,95.398,135207.0
2025-02-24 09:55:00,95.77,95.77,95.48,95.52,197988.0,95.3781,95.3781,95.0893,95.1291,197988.0
2025-02-24 10:00:00,95.48,95.63,94.96,95.07,73067.0,95.0893,95.2387,94.5714,94.681,73067.0
2025-02-24 10:05:00,95.08,95.33,94.78,95.31,87405.0,94.6909,94.9399,94.3922,94.92,87405.0
2025-02-24 10:10:00,95.22,95.6,95.22,95.58,46008.0,94.8304,95.2088,94.8304,95.1889,46008.0
2025-02-24 10:15:00,95.55,95.68,95.3,95.37,21201.0,95.159,95.2885,94.91,94.9798,21201.0
2025-02-24 10:20:00,95.41,95.65,95.41,95.62,42410.0,95.0196,95.2586,95.0196,95.2287,42410.0
2025-02-24 10:25:00,95.52,95.56,95.2,95.25,22385.0,95.1291,95.169,94.8105,94.8603,22385.0
2025-02-24 10:30:00,95.25,95.41,95.17,95.22,11259.0,94.8603,95.0196,94.7806,94.8304,11259.0
2025-02-24 10:35:00,95.22,95.3,95.1,95.25,38351.0,94.8304,94.91,94.7109,94.8603,38351.0
2025-02-24 10:40:00,95.21,95.33,95.12,95.14,14276.0,94.8204,94.9399,94.7308,94.7507,14276.0
2025-02-24 10:45:00,95.18,95.24,95.04,95.24,22066.0,94.7905,94.8503,94.6511,94.8503,22066.0
2025-02-24 10:50:00,95.29,95.32,95.0,95.03,40846.0,94.9001,94.93,94.6113,94.6412,40846.0
2025-02-24 10:55:00,95.06,95.22,94.9,95.15,19371.0,94.671,94.8304,94.5117,94.7607,19371.0
2025-02-24 11:00:00,95.19,95.28,95.1,95.26,16434.0,94.8005,94.8901,94.7109,94.8702,16434.0
2025-02-24 11:05:00,95.27,95.46,95.25,95.31,7122.0,94.8802,95.0694,94.8603,94.92,7122.0
2025-02-24 11:10:00,95.3,95.42,95.27,95.4,9113.0,94.91,95.0296,94.8802,95.0096,9113.0
2025-02-24 11:15:00,95.44,95.57,95.42,95.56,15024.0,95.0495,95.1789,95.0296,95.169,15024.0
2025-02-24 11:20:00,95.59,95.64,95.55,95.62,22940.0,95.1989,95.2487,95.159,95.2287,22940.0
2025-02-24 11:25:00,95.66,96.02,95.64,95.92,42565.0,95.2686,95.6271,95.2487,95.5275,42565.0
2025-02-24 11:30:00,95.93,96.07,95.92,95.99,299373.0,95.5375,95.6769,95.5275,95.5972,299373.0
2025-02-24 11:35:00,95.98,96.05,95.73,95.74,23584.0,95.5873,95.657,95.3383,95.3482,23584.0
2025-02-24 11:40:00,95.79,96.15,95.79,96.0,11413.0,95.398,95.7566,95.398,95.6072,11413.0
2025-02-24 11:45:00,96.0,96.13,96.0,96.08,10757.0,95.6072,95.7367,95.6072,95.6869,10757.0
2025-02-24 11:50:00,96.07,96.1,95.94,96.03,18465.0,95.6769,95.7068,95.5474,95.6371,18465.0
2025-02-24 11:55:00,96.03,96.03,95.85,95.89,13070.0,95.6371,95.6371,95.4578,95.4976,13070.0
2025-02-24 12:00:00,95.92,96.1,95.88,96.06,8340.0,95.5275,95.7068,95.4877,95.6669,8340.0
2025-02-24 12:05:00,96.12,96.17,95.92,96.04,6349.0,95.7267,95.7765,95.5275,95.647,6349.0
2025-02-24 12:10:00,96.03,96.15,95.97,96.04,17164.0,95.6371,95.7566,95.5773,95.647,17164.0
2025-02-24 12:15:00,96.05,96.33,96.05,96.31,19517.0,95.657,95.9358,95.657,95.9159,19517.0
2025-02-24 12:20:00,96.34,96.42,96.28,96.31,9315.0,95.9458,96.0255,95.886,95.9159,9315.0
2025-02-24 12:25:00,96.25,96.38,96.24,96.25,8017.0,95.8562,95.9856,95.8462,95.8562,8017.0
2025-02-24 12:30:00,96.24,96.24,96.12,96.18,17783.0,95.8462,95.8462,95.7267,95.7864,17783.0
2025-02-24 12:35:00,96.17,96.33,96.14,96.33,5432.0,95.7765,95.9358,95.7466,95.9358,5432.0
2025-02-24 12:40:00,96.31,96.4,96.31,96.4,17229.0,95.9159,96.0055,95.9159,96.0055,17229.0
2025-02-24 12:45:00,96.4,96.49,96.3,96.38,26414.0,96.0055,96.0952,95.906,95.9856,26414.0
2025-02-24 12:50:00,96.34,96.37,96.17,96.22,91523.0,95.9458,95.9757,95.7765,95.8263,91523.0
2025-02-24 12:55:00,96.2,96.35,96.09,96.12,198454.0,95.8064,95.9558,95.6968,95.7267,198454.0
2025-02-24 13:00:00,96.11,96.18,96.08,96.16,122241.0,95.7167,95.7864,95.6869,95.7665,122241.0
2025-02-24 13:05:00,96.16,96.24,96.11,96.24,45080.0,95.7665,95.8462,95.7167,95.8462,45080.0
2025-02-24 13:10:00,96.25,96.25,96.13,96.18,14470.0,95.8562,95.8562,95.7367,95.7864,14470.0
2025-02-24 13:15:00,96.2,96.45,96.2,96.4,18007.0,95.8064,96.0553,95.8064,96.0055,18007.0
2025-02-24 13:20:00,96.36,96.37,96.26,96.3,14498.0,95.9657,95.9757,95.8661,95.906,14498.0
2025-02-24 13:25:00,96.35,96.45,96.34,96.36,69596.0,95.9558,96.0553,95.9458,95.9657,69596.0
2025-02-24 13:30:00,96.36,96.39,96.26,96.34,127874.0,95.9657,95.9956,95.8661,95.9458,127874.0
2025-02-24 13:35:00,96.33,96.4,96.26,96.34,103424.0,95.9358,96.0055,95.8661,95.9458,103424.0
2025-02-24 13:40:00,96.34,96.43,96.31,96.36,104947.0,95.9458,96.0354,95.9159,95.9657,104947.0
2025-02-24 13:45:00,96.37,96.42,96.19,96.24,9512.0,95.9757,96.0255,95.7964,95.8462,9512.0
2025-02-24 13:50:00,96.23,96.23,96.16,96.22,1800.0,95.8362,95.8362,95.7665,95.8263,1800.0
2025-02-24 13:55:00,96.23,96.23,96.04,96.13,11525.0,95.8362,95.8362,95.647,95.7367,11525.0
2025-02-24 14:00:00,96.11,96.35,96.11,96.34,216554.0,95.7167,95.9558,95.7167,95.9458,216554.0
2025-02-24 14:05:00,96.29,96.34,96.14,96.18,9534.0,95.896,95.9458,95.7466,95.7864,9534.0
2025-02-24 14:10:00,96.17,96.17,96.03,96.13,14047.0,95.7765,95.7765,95.6371,95.7367,14047.0
2025-02-24 14:15:00,96.13,96.15,95.92,95.92,19461.0,95.7367,95.7566,95.5275,95.5275,19461.0
2025-02-24 14:20:00,95.96,96.01,95.87,95.97,8212.0,95.5673,95.6171,95.4777,95.5773,8212.0
2025-02-24 14:25:00,96.0,96.0,95.92,95.92,10926.0,95.6072,95.6072,95.5275,95.5275,10926.0
2025-02-24 14:30:00,96.01,96.1,96.0,96.09,8273.0,95.6171,95.7068,95.6072,95.6968,8273.0
2025-02-24 14:35:00,96.07,96.08,96.0,96.0,14279.0,95.6769,95.6869,95.6072,95.6072,14279.0
2025-02-24 14:40:00,95.97,95.97,95.87,95.87,19084.0,95.5773,95.5773,95.4777,95.4777,19084.0
2025-02-24 14:45:00,95.89,95.91,95.83,95.91,11111.0,95.4976,95.5176,95.4379,95.5176,11111.0
2025-02-24 14:50:00,95.87,95.95,95.83,95.84,30024.0,95.4777,95.5574,95.4379,95.4478,30024.0
2025-02-24 14:55:00,95.83,95.84,95.74,95.82,12170.0,95.4379,95.4478,95.3482,95.4279,12170.0
2025-02-24 15:00:00,95.76,95.8,95.63,95.73,9609.0,95.3682,95.408,95.2387,95.3383,9609.0
2025-02-24 15:05:00,95.73,95.86,95.69,95.85,2193.0,95.3383,95.4678,95.2985,95.4578,2193.0
2025-02-24 15:10:00,95.77,95.8,95.75,95.75,3761.0,95.3781,95.408,95.3582,95.3582,3761.0
2025-02-24 15:15:00,95.8,95.9,95.71,95.77,8121.0,95.408,95.5076,95.3184,95.3781,8121.0
2025-02-24 15:20:00,95.8,95.9,95.67,95.75,11338.0,95.408,95.5076,95.2785,95.3582,11338.0
2025-02-24 15:25:00,95.66,95.74,95.61,95.61,19013.0,95.2686,95.3482,95.2188,95.2188,19013.0
2025-02-24 15:30:00,95.67,95.81,95.65,95.75,15091.0,95.2785,95.418,95.2586,95.3582,15091.0
2025-02-24 15:35:00,95.75,95.8,95.65,95.65,5974.0,95.3582,95.408,95.2586,95.2586,5974.0
2025-02-24 15:40:00,95.65,95.65,95.49,95.5,78330.0,95.2586,95.2586,95.0993,95.1092,78330.0
2025-02-24 15:45:00,95.51,95.67,95.47,95.62,21628.0,95.1192,95.2785,95.0794,95.2287,21628.0
2025-02-24 15:50:00,95.66,95.67,95.06,95.08,104400.0,95.2686,95.2785,94.671,94.6909,104400.0
2025-02-24 15:55:00,95.1,95.17,94.85,95.01,222891.0,94.7109,94.7806,94.4619,94.6212,222891.0
2025-02-25 09:30:00,94.97,95.19,94.78,95.09,58453.0,94.5814,94.8005,94.3922,94.7009,58453.0
2025-02-25 09:35:00,95.1,95.2,94.91,95.16,40390.0,94.7109,94.8105,94.5216,94.7706,40390.0
2025-02-25 09:40:00,95.14,95.14,94.74,94.74,33585.0,94.7507,94.7507,94.3523,94.3523,33585.0
2025-02-25 09:45:00,94.76,94.89,94.53,94.62,30602.0,94.3723,94.5017,94.1432,94.2328,30602.0
2025-02-25 09:50:00,94.62,94.62,94.06,94.13,100340.0,94.2328,94.2328,93.6751,93.7448,100340.0
2025-02-25 09:55:00,94.16,94.56,94.14,94.35,38579.0,93.7747,94.1731,93.7548,93.9639,38579.0
2025-02-25 10:00:00,94.34,94.36,93.83,93.84,36072.0,93.954,93.9739,93.4461,93.456,36072.0
2025-02-25 10:05:00,93.98,93.99,93.74,93.88,41336.0,93.5954,93.6054,93.3564,93.4959,41336.0
2025-02-25 10:10:00,93.95,94.02,93.48,93.52,28151.0,93.5656,93.6353,93.0975,93.1373,28151.0
2025-02-25 10:15:00,93.64,93.72,93.24,93.26,32716.0,93.2568,93.3365,92.8585,92.8784,32716.0
2025-02-25 10:20:00,93.24,93.37,93.02,93.14,44513.0,92.8585,92.9879,92.6394,92.7589,44513.0
2025-02-25 10:25:00,93.03,93.25,92.92,92.94,36045.0,92.6493,92.8684,92.5398,92.5597,36045.0
2025-02-25 10:30:00,93.0,93.11,92.86,93.06,53325.0,92.6195,92.729,92.48,92.6792,53325.0
2025-02-25 10:35:00,93.13,93.45,93.09,93.4,16978.0,92.7489,93.0676,92.7091,93.0178,16978.0
2025-02-25 10:40:00,93.43,93.57,93.2,93.4,22060.0,93.0477,93.1871,92.8186,93.0178,22060.0
2025-02-25 10:45:00,93.4,93.52,93.2,93.44,35800.0,93.0178,93.1373,92.8186,93.0577,35800.0
2025-02-25 10:50:00,93.42,93.75,93.41,93.71,18997.0,93.0377,93.3664,93.0278,93.3266,18997.0
2025-02-25 10:55:00,93.68,93.77,93.42,93.42,9893.0,93.2967,93.3863,93.0377,93.0377,9893.0
2025-02-25 11:00:00,93.41,93.41,93.02,93.17,30386.0,93.0278,93.0278,92.6394,92.7888,30386.0
2025-02-25 11:05:00,93.12,93.3,93.07,93.21,19068.0,92.739,92.9182,92.6892,92.8286,19068.0
2025-02-25 11:10:00,93.27,93.44,93.24,93.33,8602.0,92.8884,93.0577,92.8585,92.9481,8602.0
2025-02-25 11:15:00,93.36,93.39,93.18,93.32,18294.0,92.978,93.0079,92.7987,92.9381,18294.0
2025-02-25 11:20:00,93.26,93.31,93.11,93.24,27446.0,92.8784,92.9282,92.729,92.8585,27446.0
2025-02-25 11:25:00,93.27,93.28,92.93,92.98,143334.0,92.8884,92.8983,92.5497,92.5995,143334.0
2025-02-25 11:30:00,92.97,93.04,92.57,92.92,89360.0,92.5896,92.6593,92.1912,92.5398,89360.0
2025-02-25 11:35:00,92.8,93.11,92.79,93.09,9039.0,92.4203,92.729,92.4103,92.7091,9039.0
2025-02-25 11:40:00,93.05,93.06,92.9,93.06,9140.0,92.6693,92.6792,92.5199,92.6792,9140.0
2025-02-25 11:45:00,93.04,93.38,93.02,93.38,10970.0,92.6593,92.9979,92.6394,92.9979,10970.0
2025-02-25 11:50:00,93.41,93.51,93.4,93.46,3809.0,93.0278,93.1274,93.0178,93.0776,3809.0
2025-02-25 11:55:00,93.47,93.9,93.4,93.72,58279.0,93.0875,93.5158,93.0178,93.3365,58279.0
2025-02-25 12:00:00,93.69,93.76,93.57,93.59,17306.0,93.3066,93.3763,93.1871,93.207,17306.0
2025-02-25 12:05:00,93.62,93.62,93.5,93.55,8713.0,93.2369,93.2369,93.1174,93.1672,8713.0
2025-02-25 12:10:00,93.6,93.71,93.56,93.57,35060.0,93.217,93.3266,93.1772,93.1871,35060.0
2025-02-25 12:15:00,93.57,93.65,93.53,93.56,10686.0,93.1871,93.2668,93.1473,93.1772,10686.0
2025-02-25 12:20:00,93.5,93.61,93.37,93.6,8082.0,93.1174,93.227,92.9879,93.217,8082.0
2025-02-25 12:25:00,93.61,93.85,93.61,93.84,8003.0,93.227,93.466,93.227,93.456,8003.0
2025-02-25 12:30:00,93.83,93.96,93.81,93.9,35497.0,93.4461,93.5755,93.4261,93.5158,35497.0
2025-02-25 12:35:00,93.87,94.06,93.85,94.0,17650.0,93.4859,93.6751,93.466,93.6154,17650.0
2025-02-25 12:40:00,94.01,94.13,93.98,94.0,33917.0,93.6253,93.7448,93.5954,93.6154,33917.0
2025-02-25 12:45:00,94.01,94.03,93.94,93.98,9391.0,93.6253,93.6452,93.5556,93.5954,9391.0
2025-02-25 12:50:00,94.0,94.16,94.0,94.1,18791.0,93.6154,93.7747,93.6154,93.715,18791.0
2025-02-25 12:55:00,94.11,94.21,94.1,94.18,17457.0,93.7249,93.8245,93.715,93.7946,17457.0
2025-02-25 13:00:00,94.23,94.47,94.22,94.42,17441.0,93.8444,94.0834,93.8345,94.0336,17441.0
2025-02-25 13:05:00,94.44,94.67,94.44,94.54,16564.0,94.0536,94.2826,94.0536,94.1532,16564.0
2025-02-25 13:10:00,94.52,94.57,94.28,94.28,19783.0,94.1332,94.183,93.8942,93.8942,19783.0
2025-02-25 13:15:00,94.26,94.33,94.19,94.2,7045.0,93.8743,93.944,93.8046,93.8145,7045.0
2025-02-25 13:20:00,94.17,94.31,94.16,94.29,5964.0,93.7847,93.9241,93.7747,93.9042,5964.0
2025-02-25 13:25:00,94.24,94.25,93.88,93.91,50333.0,93.8544,93.8643,93.4959,93.5257,50333.0
2025-02-25 13:30:00,93.85,94.05,93.85,94.02,8016.0,93.466,93.6652,93.466,93.6353,8016.0
2025-02-25 13:35:00,93.99,94.5,93.99,94.48,12496.0,93.6054,94.1133,93.6054,94.0934,12496.0
2025-02-25 13:40:00,94.45,94.56,94.44,94.51,10213.0,94.0635,94.1731,94.0536,94.1233,10213.0
2025-02-25 13:45:00,94.48,94.56,94.42,94.46,16282.0,94.0934,94.1731,94.0336,94.0735,16282.0
2025-02-25 13:50:00,94.35,94.46,94.24,94.36,25230.0,93.9639,94.0735,93.8544,93.9739,25230.0
2025-02-25 13:55:00,94.31,94.35,94.2,94.21,8319.0,93.9241,93.9639,93.8145,93.8245,8319.0
2025-02-25 14:00:00,94.19,94.24,94.12,94.16,10649.0,93.8046,93.8544,93.7349,93.7747,10649.0
2025-02-25 14:05:00,94.15,94.17,94.11,94.15,18259.0,93.7648,93.7847,93.7249,93.7648,18259.0
2025-02-25 14:10:00,94.13,94.14,93.84,93.84,18424.0,93.7448,93.7548,93.456,93.456,18424.0
2025-02-25 14:15:00,93.81,93.92,93.68,93.92,20255.0,93.4261,93.5357,93.2967,93.5357,20255.0
2025-02-25 14:20:00,93.89,93.89,93.75,93.75,5238.0,93.5058,93.5058,93.3664,93.3664,5238.0
2025-02-25 14:25:00,93.78,93.79,93.68,93.71,13592.0,93.3963,93.4062,93.2967,93.3266,13592.0
2025-02-25 14:30:00,93.67,93.93,93.67,93.93,27938.0,93.2867,93.5457,93.2867,93.5457,27938.0
2025-02-25 14:35:00,93.91,94.33,93.77,94.33,27761.0,93.5257,93.944,93.3863,93.944,27761.0
2025-02-25 14:40:00,94.33,94.47,94.31,94.4,45032.0,93.944,94.0834,93.9241,94.0137,45032.0
2025-02-25 14:45:00,94.36,94.4,94.09,94.34,46293.0,93.9739,94.0137,93.705,93.954,46293.0
2025-02-25 14:50:00,94.39,94.4,94.33,94.35,4705.0,94.0038,94.0137,93.944,93.9639,4705.0
2025-02-25 14:55:00,94.39,94.44,94.33,94.36,19960.0,94.0038,94.0536,93.944,93.9739,19960.0
2025-02-25 15:00:00,94.36,94.5,94.26,94.42,26904.0,93.9739,94.1133,93.8743,94.0336,26904.0
2025-02-25 15:05:00,94.43,94.55,94.38,94.38,9638.0,94.0436,94.1631,93.9938,93.9938,9638.0
2025-02-25 15:10:00,94.35,94.36,94.23,94.35,10909.0,93.9639,93.9739,93.8444,93.9639,10909.0
2025-02-25 15:15:00,94.34,94.49,94.3,94.48,2737.0,93.954,94.1034,93.9141,94.0934,2737.0
2025-02-25 15:20:00,94.49,94.78,94.46,94.77,26252.0,94.1034,94.3922,94.0735,94.3822,26252.0
2025-02-25 15:25:00,94.77,94.79,94.52,94.54,18399.0,94.3822,94.4021,94.1332,94.1532,18399.0
2025-02-25 15:30:00,94.58,94.58,94.35,94.45,47690.0,94.193,94.193,93.9639,94.0635,47690.0
2025-02-25 15:35:00,94.46,94.5,94.04,94.08,100270.0,94.0735,94.1133,93.6552,93.695,100270.0
2025-02-25 15:40:00,94.06,94.13,93.94,94.03,45173.0,93.6751,93.7448,93.5556,93.6452,45173.0
2025-02-25 15:45:00,94.02,94.2,93.98,94.17,21499.0,93.6353,93.8145,93.5954,93.7847,21499.0
2025-02-25 15:50:00,94.16,94.25,93.85,93.9,33136.0,93.7747,93.8643,93.466,93.5158,33136.0
2025-02-25 15:55:00,93.88,94.24,93.88,94.04,107207.0,93.4959,93.8544,93.4959,93.6552,107207.0
2025-02-26 09:30:00,94.59,94.59,94.3,94.36,89567.0,94.203,94.203,93.9141,93.9739,89567.0
2025-02-26 09:35:00,94.36,94.74,94.34,94.74,25095.0,93.9739,94.3523,93.954,94.3523,25095.0
2025-02-26 09:40:00,94.71,94.72,94.36,94.55,32524.0,94.3225,94.3324,93.9739,94.1631,32524.0
2025-02-26 09:45:00,94.59,94.97,94.48,94.97,39452.0,94.203,94.5814,94.0934,94.5814,39452.0
2025-02-26 09:50:00,94.98,95.16,94.95,95.16,45067.0,94.5914,94.7706,94.5615,94.7706,45067.0
2025-02-26 09:55:00,95.11,95.14,94.93,95.13,33423.0,94.7208,94.7507,94.5416,94.7407,33423.0
2025-02-26 10:00:00,95.15,95.21,95.03,95.17,21319.0,94.7607,94.8204,94.6412,94.7806,21319.0
2025-02-26 10:05:00,95.16,95.25,94.99,95.24,29509.0,94.7706,94.8603,94.6013,94.8503,29509.0
2025-02-26 10:10:00,95.2,95.43,95.18,95.41,33749.0,94.8105,95.0395,94.7905,95.0196,33749.0
2025-02-26 10:15:00,95.43,95.61,95.3,95.57,55612.0,95.0395,95.2188,94.91,95.1789,55612.0
2025-02-26 10:20:00,95.58,95.63,95.35,95.44,24528.0,95.1889,95.2387,94.9598,95.0495,24528.0
2025-02-26 10:25:00,95.46,95.49,95.12,95.19,29965.0,95.0694,95.0993,94.7308,94.8005,29965.0
2025-02-26 10:30:00,95.21,95.45,95.21,95.33,9227.0,94.8204,95.0594,94.8204,94.9399,9227.0
2025-02-26 10:35:00,95.37,95.51,95.31,95.33,10280.0,94.9798,95.1192,94.92,94.9399,10280.0
2025-02-26 10:40:00,95.29,95.53,95.29,95.48,21114.0,94.9001,95.1391,94.9001,95.0893,21114.0
2025-02-26 10:45:00,95.46,95.53,95.43,95.51,70467.0,95.0694,95.1391,95.0395,95.1192,70467.0
2025-02-26 10:50:00,95.45,95.6,95.33,95.48,26011.0,95.0594,95.2088,94.9399,95.0893,26011.0
2025-02-26 10:55:00,95.45,95.54,95.4,95.49,11291.0,95.0594,95.1491,95.0096,95.0993,11291.0
2025-02-26 11:00:00,95.59,95.66,95.51,95.58,9342.0,95.1989,95.2686,95.1192,95.1889,9342.0
2025-02-26 11:05:00,95.55,95.72,95.55,95.66,24087.0,95.159,95.3283,95.159,95.2686,24087.0
2025-02-26 11:10:00,95.69,95.72,95.63,95.7,8981.0,95.2985,95.3283,95.2387,95.3084,8981.0
2025-02-26 11:15:00,95.68,95.71,95.59,95.65,6038.0,95.2885,95.3184,95.1989,95.2586,6038.0
2025-02-26 11:20:00,95.68,95.68,95.49,95.59,11415.0,95.2885,95.2885,95.0993,95.1989,11415.0
2025-02-26 11:25:00,95.58,95.58,95.44,95.44,5923.0,95.1889,95.1889,95.0495,95.0495,5923.0
2025-02-26 11:30:00,95.44,95.45,95.25,95.43,30343.0,95.0495,95.0594,94.8603,95.0395,30343.0
2025-02-26 11:35:00,95.49,95.65,95.46,95.62,6790.0,95.0993,95.2586,95.0694,95.2287,6790.0
2025-02-26 11:40:00,95.63,95.66,95.32,95.45,10286.0,95.2387,95.2686,94.93,95.0594,10286.0
2025-02-26 11:45:00,95.51,95.52,95.47,95.49,2950.0,95.1192,95.1291,95.0794,95.0993,2950.0
2025-02-26 11:50:00,95.53,95.63,95.48,95.61,6508.0,95.1391,95.2387,95.0893,95.2188,6508.0
2025-02-26 11:55:00,95.59,95.6,95.18,95.23,33176.0,95.1989,95.2088,94.7905,94.8403,33176.0
2025-02-26 12:00:00,95.25,95.4,95.14,95.4,16233.0,94.8603,95.0096,94.7507,95.0096,16233.0
2025-02-26 12:05:00,95.39,95.54,95.37,95.38,14258.0,94.9997,95.1491,94.9798,94.9897,14258.0
2025-02-26 12:10:00,95.42,95.57,95.38,95.55,3179.0,95.0296,95.1789,94.9897,95.159,3179.0
2025-02-26 12:15:00,95.56,95.66,95.3,95.41,6549.0,95.169,95.2686,94.91,95.0196,6549.0
2025-02-26 12:20:00,95.41,95.45,95.24,95.35,9120.0,95.0196,95.0594,94.8503,94.9598,9120.0
2025-02-26 12:25:00,95.35,95.47,95.25,95.43,12363.0,94.9598,95.0794,94.8603,95.0395,12363.0
2025-02-26 12:30:00,95.5,95.52,95.17,95.24,24643.0,95.1092,95.1291,94.7806,94.8503,24643.0
2025-02-26 12:35:00,95.18,95.18,94.99,95.11,19966.0,94.7905,94.7905,94.6013,94.7208,19966.0
2025-02-26 12:40:00,94.95,95.07,94.84,94.99,55426.0,94.5615,94.681,94.4519,94.6013,55426.0
2025-02-26 12:45:00,95.03,95.07,94.83,94.9,14106.0,94.6412,94.681,94.442,94.5117,14106.0
2025-02-26 12:50:00,94.85,94.89,94.56,94.71,59866.0,94.4619,94.5017,94.1731,94.3225,59866.0
2025-02-26 12:55:00,94.69,94.7,94.32,94.49,67591.0,94.3025,94.3125,93.9341,94.1034,67591.0
2025-02-26 13:00:00,94.48,94.54,94.23,94.39,32137.0,94.0934,94.1532,93.8444,94.0038,32137.0
2025-02-26 13:05:00,94.41,94.45,94.23,94.4,45555.0,94.0237,94.0635,93.8444,94.0137,45555.0
2025-02-26 13:10:00,94.42,94.5,94.26,94.41,18390.0,94.0336,94.1133,93.8743,94.0237,18390.0
2025-02-26 13:15:00,94.39,94.4,94.13,94.31,13256.0,94.0038,94.0137,93.7448,93.9241,13256.0
2025-02-26 13:20:00,94.31,94.46,94.28,94.37,12845.0,93.9241,94.0735,93.8942,93.9839,12845.0
2025-02-26 13:25:00,94.37,94.37,93.92,93.94,22428.0,93.9839,93.9839,93.5357,93.5556,22428.0
2025-02-26 13:30:00,93.97,94.14,93.94,94.07,33062.0,93.5855,93.7548,93.5556,93.6851,33062.0
2025-02-26 13:35:00,94.06,94.08,93.88,93.89,22057.0,93.6751,93.695,93.4959,93.5058,22057.0
2025-02-26 13:40:00,93.89,93.93,93.7,93.83,42573.0,93.5058,93.5457,93.3166,93.4461,42573.0
2025-02-26 13:45:00,93.87,93.92,93.67,93.7,24003.0,93.4859,93.5357,93.2867,93.3166,24003.0
2025-02-26 13:50:00,93.7,93.76,93.56,93.66,7578.0,93.3166,93.3763,93.1772,93.2768,7578.0
2025-02-26 13:55:00,93.67,93.67,93.37,93.5,17892.0,93.2867,93.2867,92.9879,93.1174,17892.0
2025-02-26 14:00:00,93.45,93.71,93.4,93.49,10398.0,93.0676,93.3266,93.0178,93.1075,10398.0
2025-02-26 14:05:00,93.51,93.51,93.29,93.37,12539.0,93.1274,93.1274,92.9083,92.9879,12539.0
2025-02-26 14:10:00,93.39,93.5,93.37,93.5,4870.0,93.0079,93.1174,92.9879,93.1174,4870.0
2025-02-26 14:15:00,93.47,93.65,93.32,93.65,21051.0,93.0875,93.2668,92.9381,93.2668,21051.0
2025-02-26 14:20:00,93.62,93.9,93.62,93.78,10079.0,93.2369,93.5158,93.2369,93.3963,10079.0
2025-02-26 14:25:00,93.75,93.93,93.72,93.78,17997.0,93.3664,93.5457,93.3365,93.3963,17997.0
2025-02-26 14:30:00,93.74,93.94,93.71,93.92,22152.0,93.3564,93.5556,93.3266,93.5357,22152.0
2025-02-26 14:35:00,93.92,94.01,93.87,94.0,10450.0,93.5357,93.6253,93.4859,93.6154,10450.0
2025-02-26 14:40:00,93.96,94.15,93.94,94.01,15909.0,93.5755,93.7648,93.5556,93.6253,15909.0
2025-02-26 14:45:00,94.02,94.09,93.95,94.0,5679.0,93.6353,93.705,93.5656,93.6154,5679.0
2025-02-26 14:50:00,93.95,93.98,93.87,93.92,16130.0,93.5656,93.5954,93.4859,93.5357,16130.0
2025-02-26 14:55:00,93.93,93.94,93.54,93.54,11400.0,93.5457,93.5556,93.1572,93.1572,11400.0
2025-02-26 15:00:00,93.58,93.7,93.47,93.54,8584.0,93.1971,93.3166,93.0875,93.1572,8584.0
2025-02-26 15:05:00,93.62,93.78,93.61,93.76,7752.0,93.2369,93.3963,93.227,93.3763,7752.0
2025-02-26 15:10:00,93.77,93.85,93.73,93.77,8719.0,93.3863,93.466,93.3465,93.3863,8719.0
2025-02-26 15:15:00,93.7,93.79,93.63,93.79,16651.0,93.3166,93.4062,93.2469,93.4062,16651.0
2025-02-26 15:20:00,93.71,93.91,93.64,93.84,7618.0,93.3266,93.5257,93.2568,93.456,7618.0
2025-02-26 15:25:00,93.86,93.93,93.85,93.85,8028.0,93.4759,93.5457,93.466,93.466,8028.0
2025-02-26 15:30:00,93.76,93.91,93.68,93.86,23496.0,93.3763,93.5257,93.2967,93.4759,23496.0
2025-02-26 15:35:00,93.88,93.98,93.79,93.95,45536.0,93.4959,93.5954,93.4062,93.5656,45536.0
2025-02-26 15:40:00,93.95,94.24,93.91,94.22,18740.0,93.5656,93.8544,93.5257,93.8345,18740.0
2025-02-26 15:45:00,94.2,94.36,94.17,94.25,21714.0,93.8145,93.9739,93.7847,93.8643,21714.0
2025-02-26 15:50:00,94.27,94.27,94.06,94.19,11799.0,93.8843,93.8843,93.6751,93.8046,11799.0
2025-02-26 15:55:00,94.22,94.25,93.87,94.06,132249.0,93.8345,93.8643,93.4859,93.6751,132249.0
2025-02-27 09:30:00,94.85,94.99,94.78,94.9,48675.0,94.4619,94.6013,94.3922,94.5117,48675.0
2025-02-27 09:35:00,94.96,95.21,94.91,94.91,45978.0,94.5714,94.8204,94.5216,94.5216,45978.0
2025-02-27 09:40:00,94.88,94.92,94.29,94.44,23168.0,94.4918,94.5316,93.9042,94.0536,23168.0
2025-02-27 09:45:00,94.45,94.69,94.36,94.38,23890.0,94.0635,94.3025,93.9739,93.9938,23890.0
2025-02-27 09:50:00,94.39,94.39,93.84,93.86,39872.0,94.0038,94.0038,93.456,93.4759,39872.0
2025-02-27 09:55:00,93.85,93.88,93.35,93.46,66382.0,93.466,93.4959,92.968,93.0776,66382.0
2025-02-27 10:00:00,93.44,93.44,92.84,93.26,138541.0,93.0577,93.0577,92.4601,92.8784,138541.0
2025-02-27 10:05:00,93.31,93.45,93.2,93.35,37979.0,92.9282,93.0676,92.8186,92.968,37979.0
2025-02-27 10:10:00,93.36,94.05,93.36,93.95,52039.0,92.978,93.6652,92.978,93.5656,52039.0
2025-02-27 10:15:00,93.94,94.13,93.91,94.04,37181.0,93.5556,93.7448,93.5257,93.6552,37181.0
2025-02-27 10:20:00,94.14,94.69,93.98,94.49,36027.0,93.7548,94.3025,93.5954,94.1034,36027.0
2025-02-27 10:25:00,94.49,94.5,94.3,94.41,25495.0,94.1034,94.1133,93.9141,94.0237,25495.0
2025-02-27 10:30:00,94.34,94.34,93.87,94.03,10200.0,93.954,93.954,93.4859,93.6452,10200.0
2025-02-27 10:35:00,94.02,94.47,93.82,94.32,19199.0,93.6353,94.0834,93.4361,93.9341,19199.0
2025-02-27 10:40:00,94.35,94.36,94.13,94.3,23760.0,93.9639,93.9739,93.7448,93.9141,23760.0
2025-02-27 10:45:00,94.28,94.47,94.15,94.36,16840.0,93.8942,94.0834,93.7648,93.9739,16840.0
2025-02-27 10:50:00,94.24,94.32,93.9,93.97,21025.0,93.8544,93.9341,93.5158,93.5855,21025.0
2025-02-27 10:55:00,93.94,94.02,93.72,93.73,24948.0,93.5556,93.6353,93.3365,93.3465,24948.0
2025-02-27 11:00:00,93.76,94.08,93.76,93.83,10865.0,93.3763,93.695,93.3763,93.4461,10865.0
2025-02-27 11:05:00,93.87,94.01,93.86,93.9,8675.0,93.4859,93.6253,93.4759,93.5158,8675.0
2025-02-27 11:10:00,94.04,94.36,93.99,94.34,13503.0,93.6552,93.9739,93.6054,93.954,13503.0
2025-02-27 11:15:00,94.32,94.61,94.32,94.52,22676.0,93.9341,94.2229,93.9341,94.1332,22676.0
2025-02-27 11:20:00,94.58,94.63,94.39,94.49,15485.0,94.193,94.2428,94.0038,94.1034,15485.0
2025-02-27 11:25:00,94.4,94.45,93.92,94.0,22366.0,94.0137,94.0635,93.5357,93.6154,22366.0
2025-02-27 11:30:00,93.91,94.19,93.9,94.19,6480.0,93.5257,93.8046,93.5158,93.8046,6480.0
2025-02-27 11:35:00,94.14,94.23,93.97,94.05,8349.0,93.7548,93.8444,93.5855,93.6652,8349.0
2025-02-27 11:40:00,94.06,94.1,93.83,93.85,11232.0,93.6751,93.715,93.4461,93.466,11232.0
2025-02-27 11:45:00,93.89,93.97,93.82,93.89,9546.0,93.5058,93.5855,93.4361,93.5058,9546.0
2025-02-27 11:50:00,93.84,93.85,93.5,93.58,12888.0,93.456,93.466,93.1174,93.1971,12888.0
2025-02-27 11:55:00,93.58,93.65,93.41,93.45,10455.0,93.1971,93.2668,93.0278,93.0676,10455.0
2025-02-27 12:00:00,93.48,93.63,93.39,93.6,18065.0,93.0975,93.2469,93.0079,93.217,18065.0
2025-02-27 12:05:00,93.6,93.62,93.44,93.44,36334.0,93.217,93.2369,93.0577,93.0577,36334.0
2025-02-27 12:10:00,93.41,93.54,93.37,93.41,11583.0,93.0278,93.1572,92.9879,93.0278,11583.0
2025-02-27 12:15:00,93.46,93.46,93.21,93.26,16606.0,93.0776,93.0776,92.8286,92.8784,16606.0
2025-02-27 12:20:00,93.18,93.5,93.13,93.5,15257.0,92.7987,93.1174,92.7489,93.1174,15257.0
2025-02-27 12:25:00,93.49,93.93,93.49,93.93,14722.0,93.1075,93.5457,93.1075,93.5457,14722.0
2025-02-27 12:30:00,93.99,94.08,93.83,93.94,18847.0,93.6054,93.695,93.4461,93.5556,18847.0
2025-02-27 12:35:00,93.98,94.04,93.91,93.91,2330.0,93.5954,93.6552,93.5257,93.5257,2330.0
2025-02-27 12:40:00,93.89,93.89,93.44,93.57,11541.0,93.5058,93.5058,93.0577,93.1871,11541.0
2025-02-27 12:45:00,93.58,93.75,93.54,93.55,6929.0,93.1971,93.3664,93.1572,93.1672,6929.0
2025-02-27 12:50:00,93.52,93.77,93.44,93.71,9610.0,93.1373,93.3863,93.0577,93.3266,9610.0
2025-02-27 12:55:00,93.75,93.75,93.65,93.73,10398.0,93.3664,93.3664,93.2668,93.3465,10398.0
2025-02-27 13:00:00,93.81,94.03,93.81,93.92,45299.0,93.4261,93.6452,93.4261,93.5357,45299.0
2025-02-27 13:05:00,93.86,93.92,93.73,93.87,23690.0,93.4759,93.5357,93.3465,93.4859,23690.0
2025-02-27 13:10:00,93.82,94.21,93.81,94.14,11790.0,93.4361,93.8245,93.4261,93.7548,11790.0
2025-02-27 13:15:00,94.14,94.2,94.02,94.13,6086.0,93.7548,93.8145,93.6353,93.7448,6086.0
2025-02-27 13:20:00,94.05,94.26,94.03,94.26,4644.0,93.6652,93.8743,93.6452,93.8743,4644.0
2025-02-27 13:25:00,94.27,94.31,94.1,94.14,20107.0,93.8843,93.9241,93.715,93.7548,20107.0
2025-02-27 13:30:00,94.06,94.25,94.06,94.18,1600.0,93.6751,93.8643,93.6751,93.7946,1600.0
2025-02-27 13:35:00,94.15,94.23,94.09,94.2,1800.0,93.7648,93.8444,93.705,93.8145,1800.0
2025-02-27 13:40:00,94.22,94.23,93.98,94.08,12667.0,93.8345,93.8444,93.5954,93.695,12667.0
2025-02-27 13:45:00,93.98,94.08,93.95,94.08,2769.0,93.5954,93.695,93.5656,93.695,2769.0
2025-02-27 13:50:00,94.02,94.11,93.89,94.1,2989.0,93.6353,93.7249,93.5058,93.715,2989.0
2025-02-27 13:55:00,94.15,94.15,93.85,93.85,9836.0,93.7648,93.7648,93.466,93.466,9836.0
2025-02-27 14:00:00,93.83,93.86,93.71,93.77,15305.0,93.4461,93.4759,93.3266,93.3863,15305.0
2025-02-27 14:05:00,93.75,93.78,93.7,93.76,1632.0,93.3664,93.3963,93.3166,93.3763,1632.0
2025-02-27 14:10:00,93.69,93.75,93.47,93.48,16637.0,93.3066,93.3664,93.0875,93.0975,16637.0
2025-02-27 14:15:00,93.48,93.48,93.35,93.43,5270.0,93.0975,93.0975,92.968,93.0477,5270.0
2025-02-27 14:20:00,93.46,93.53,93.17,93.18,15042.0,93.0776,93.1473,92.7888,92.7987,15042.0
2025-02-27 14:25:00,93.24,93.24,92.9,92.9,9490.0,92.8585,92.8585,92.5199,92.5199,9490.0
2025-02-27 14:30:00,92.87,92.89,92.3,92.46,124498.0,92.49,92.5099,91.9223,92.0817,124498.0
2025-02-27 14:35:00,92.45,92.66,92.45,92.48,71530.0,92.0717,92.2809,92.0717,92.1016,71530.0
2025-02-27 14:40:00,92.49,92.51,92.15,92.41,46693.0,92.1115,92.1315,91.7729,92.0319,46693.0
2025-02-27 14:45:00,92.42,92.56,92.28,92.4,13718.0,92.0418,92.1813,91.9024,92.0219,13718.0
2025-02-27 14:50:00,92.39,92.64,92.28,92.48,34353.0,92.012,92.2609,91.9024,92.1016,34353.0
2025-02-27 14:55:00,92.55,92.58,92.41,92.45,16399.0,92.1713,92.2012,92.0319,92.0717,16399.0
2025-02-27 15:00:00,92.41,92.41,91.79,91.98,103913.0,92.0319,92.0319,91.4144,91.6036,103913.0
2025-02-27 15:05:00,91.98,92.06,91.88,91.9,16272.0,91.6036,91.6833,91.504,91.524,16272.0
2025-02-27 15:10:00,91.91,91.98,91.64,91.76,15973.0,91.5339,91.6036,91.265,91.3845,15973.0
2025-02-27 15:15:00,91.86,91.87,91.61,91.67,28797.0,91.4841,91.4941,91.2351,91.2949,28797.0
2025-02-27 15:20:00,91.6,92.03,91.56,91.85,36424.0,91.2252,91.6534,91.1854,91.4742,36424.0
2025-02-27 15:25:00,91.88,91.96,91.49,91.5,27329.0,91.504,91.5837,91.1156,91.1256,27329.0
2025-02-27 15:30:00,91.53,91.85,91.51,91.73,26111.0,91.1555,91.4742,91.1356,91.3547,26111.0
2025-02-27 15:35:00,91.76,91.88,91.58,91.58,27644.0,91.3845,91.504,91.2053,91.2053,27644.0
2025-02-27 15:40:00,91.51,91.58,91.39,91.49,32768.0,91.1356,91.2053,91.016,91.1156,32768.0
2025-02-27 15:45:00,91.5,91.68,91.39,91.58,75727.0,91.1256,91.3049,91.016,91.2053,75727.0
2025-02-27 15:50:00,91.57,91.7,91.31,91.31,43820.0,91.1953,91.3248,90.9364,90.9364,43820.0
2025-02-27 15:55:00,91.28,91.32,90.98,91.11,93419.0,90.9065,90.9463,90.6077,90.7372,93419.0
2025-02-28 09:30:00,91.22,91.22,90.51,90.55,159633.0,90.8467,90.8467,90.1396,90.1795,159633.0
2025-02-28 09:35:00,90.56,91.29,90.56,91.17,64300.0,90.1894,90.9165,90.1894,90.7969,64300.0
2025-02-28 09:40:00,91.16,91.46,90.88,91.39,44836.0,90.787,91.0858,90.5081,91.016,44836.0
2025-02-28 09:45:00,91.31,91.38,91.02,91.13,30076.0,90.9364,91.0061,90.6476,90.7571,30076.0
2025-02-28 09:50:00,91.16,91.39,91.11,91.24,47231.0,90.787,91.016,90.7372,90.8667,47231.0
2025-02-28 09:55:00,91.28,91.34,91.0,91.34,19625.0,90.9065,90.9663,90.6276,90.9663,19625.0
2025-02-28 10:00:00,91.29,91.65,91.11,91.41,38134.0,90.9165,91.275,90.7372,91.036,38134.0
2025-02-28 10:05:00,91.42,91.6,91.18,91.55,36911.0,91.0459,91.2252,90.8069,91.1754,36911.0
2025-02-28 10:10:00,91.5,91.8,91.46,91.8,43944.0,91.1256,91.4244,91.0858,91.4244,43944.0
2025-02-28 10:15:00,91.85,91.85,91.4,91.42,20092.0,91.4742,91.4742,91.026,91.0459,20092.0
2025-02-28 10:20:00,91.4,91.98,91.31,91.94,17238.0,91.026,91.6036,90.9364,91.5638,17238.0
2025-02-28 10:25:00,91.88,92.1,91.87,92.1,28982.0,91.504,91.7231,91.4941,91.7231,28982.0
2025-02-28 10:30:00,92.08,92.19,91.99,92.1,56860.0,91.7032,91.8128,91.6136,91.7231,56860.0
2025-02-28 10:35:00,92.04,92.04,91.78,91.88,18127.0,91.6634,91.6634,91.4045,91.504,18127.0
2025-02-28 10:40:00,91.86,91.98,91.71,91.81,48682.0,91.4841,91.6036,91.3347,91.4343,48682.0
2025-02-28 10:45:00,91.82,92.05,91.76,91.83,31051.0,91.4443,91.6733,91.3845,91.4542,31051.0
2025-02-28 10:50:00,91.85,92.16,91.84,92.08,18986.0,91.4742,91.7829,91.4642,91.7032,18986.0
2025-02-28 10:55:00,92.09,92.27,92.09,92.27,13365.0,91.7132,91.8924,91.7132,91.8924,13365.0
2025-02-28 11:00:00,92.25,92.29,92.11,92.14,13568.0,91.8725,91.9124,91.7331,91.763,13568.0
2025-02-28 11:05:00,92.18,92.28,92.07,92.14,9728.0,91.8028,91.9024,91.6933,91.763,9728.0
2025-02-28 11:10:00,92.12,92.15,91.82,91.86,8127.0,91.7431,91.7729,91.4443,91.4841,8127.0
2025-02-28 11:15:00,91.8,91.8,91.48,91.78,23763.0,91.4244,91.4244,91.1057,91.4045,23763.0
2025-02-28 11:20:00,91.75,91.9,91.64,91.64,9864.0,91.3746,91.524,91.265,91.265,9864.0
2025-02-28 11:25:00,91.65,91.69,91.36,91.39,13719.0,91.275,91.3148,90.9862,91.016,13719.0
2025-02-28 11:30:00,91.33,91.77,91.31,91.75,11870.0,90.9563,91.3945,90.9364,91.3746,11870.0
2025-02-28 11:35:00,91.81,91.9,91.71,91.82,7522.0,91.4343,91.524,91.3347,91.4443,7522.0
2025-02-28 11:40:00,91.82,92.04,91.82,91.94,14252.0,91.4443,91.6634,91.4443,91.5638,14252.0
2025-02-28 11:45:00,91.93,92.07,91.84,92.02,5589.0,91.5538,91.6933,91.4642,91.6435,5589.0
2025-02-28 11:50:00,92.04,92.04,91.86,91.96,4600.0,91.6634,91.6634,91.4841,91.5837,4600.0
2025-02-28 11:55:00,91.99,92.0,91.73,91.76,6646.0,91.6136,91.6236,91.3547,91.3845,6646.0
2025-02-28 12:00:00,91.72,91.8,91.57,91.58,3959.0,91.3447,91.4244,91.1953,91.2053,3959.0
2025-02-28 12:05:00,91.59,91.7,91.53,91.59,7856.0,91.2152,91.3248,91.1555,91.2152,7856.0
2025-02-28 12:10:00,91.63,91.88,91.63,91.83,8843.0,91.2551,91.504,91.2551,91.4542,8843.0
2025-02-28 12:15:00,91.81,92.04,91.76,92.04,7256.0,91.4343,91.6634,91.3845,91.6634,7256.0
2025-02-28 12:20:00,92.02,92.05,91.54,91.65,23976.0,91.6435,91.6733,91.1654,91.275,23976.0
2025-02-28 12:25:00,91.69,91.74,91.65,91.68,6034.0,91.3148,91.3646,91.275,91.3049,6034.0
2025-02-28 12:30:00,91.58,91.63,91.5,91.56,7654.0,91.2053,91.2551,91.1256,91.1854,7654.0
2025-02-28 12:35:00,91.56,91.6,91.43,91.55,3733.0,91.1854,91.2252,91.0559,91.1754,3733.0
2025-02-28 12:40:00,91.55,91.55,91.03,91.14,26675.0,91.1754,91.1754,90.6575,90.7671,26675.0
2025-02-28 12:45:00,91.15,91.22,90.82,90.82,39775.0,90.777,90.8467,90.4484,90.4484,39775.0
2025-02-28 12:50:00,90.83,91.18,90.72,91.06,16469.0,90.4583,90.8069,90.3488,90.6874,16469.0
2025-02-28 12:55:00,91.05,91.05,90.61,90.61,60281.0,90.6774,90.6774,90.2392,90.2392,60281.0
2025-02-28 13:00:00,90.6,90.87,90.58,90.77,15302.0,90.2293,90.4982,90.2094,90.3986,15302.0
2025-02-28 13:05:00,90.74,90.82,90.66,90.69,14135.0,90.3687,90.4484,90.289,90.3189,14135.0
2025-02-28 13:10:00,90.68,90.78,90.61,90.76,25685.0,90.309,90.4085,90.2392,90.3886,25685.0
2025-02-28 13:15:00,90.79,90.91,90.28,90.32,39117.0,90.4185,90.538,89.9106,89.9504,39117.0
2025-02-28 13:20:00,90.38,90.49,90.25,90.3,29156.0,90.0102,90.1197,89.8807,89.9305,29156.0
2025-02-28 13:25:00,90.32,90.97,90.32,90.97,19186.0,89.9504,90.5978,89.9504,90.5978,19186.0
2025-02-28 13:30:00,90.82,91.14,90.82,91.14,32698.0,90.4484,90.7671,90.4484,90.7671,32698.0
2025-02-28 13:35:00,91.19,91.36,91.13,91.33,8956.0,90.8169,90.9862,90.7571,90.9563,8956.0
2025-02-28 13:40:00,91.35,91.49,91.1,91.37,66319.0,90.9762,91.1156,90.7272,90.9961,66319.0
2025-02-28 13:45:00,91.35,91.35,91.19,91.2,11219.0,90.9762,90.9762,90.8169,90.8268,11219.0
2025-02-28 13:50:00,91.21,91.41,91.21,91.25,6400.0,90.8368,91.036,90.8368,90.8766,6400.0
2025-02-28 13:55:00,91.09,91.1,90.6,90.64,17749.0,90.7173,90.7272,90.2293,90.2691,17749.0
2025-02-28 14:00:00,90.71,91.01,90.71,90.8,13704.0,90.3388,90.6376,90.3388,90.4285,13704.0
2025-02-28 14:05:00,90.86,91.07,90.84,90.9,7957.0,90.4882,90.6974,90.4683,90.5281,7957.0
2025-02-28 14:10:00,90.91,90.96,90.8,90.89,3999.0,90.538,90.5878,90.4285,90.5181,3999.0
2025-02-28 14:15:00,90.98,91.3,90.92,91.27,8735.0,90.6077,90.9264,90.548,90.8965,8735.0
2025-02-28 14:20:00,91.3,91.31,90.9,91.05,18400.0,90.9264,90.9364,90.5281,90.6774,18400.0
2025-02-28 14:25:00,91.15,91.29,91.15,91.22,2312.0,90.777,90.9165,90.777,90.8467,2312.0
2025-02-28 14:30:00,91.17,91.55,91.16,91.41,4544.0,90.7969,91.1754,90.787,91.036,4544.0
2025-02-28 14:35:00,91.43,91.78,91.36,91.67,6062.0,91.0559,91.4045,90.9862,91.2949,6062.0
2025-02-28 14:40:00,91.66,91.87,91.64,91.78,20222.0,91.2849,91.4941,91.265,91.4045,20222.0
2025-02-28 14:45:00,91.75,91.96,91.73,91.89,20325.0,91.3746,91.5837,91.3547,91.514,20325.0
2025-02-28 14:50:00,91.9,92.02,91.76,91.89,43061.0,91.524,91.6435,91.3845,91.514,43061.0
2025-02-28 14:55:00,91.87,92.04,91.83,92.04,9814.0,91.4941,91.6634,91.4542,91.6634,9814.0
2025-02-28 15:00:00,91.98,92.25,91.93,92.25,15786.0,91.6036,91.8725,91.5538,91.8725,15786.0
2025-02-28 15:05:00,92.26,92.35,92.17,92.3,16264.0,91.8825,91.9721,91.7929,91.9223,16264.0
2025-02-28 15:10:00,92.3,92.3,92.1,92.19,12459.0,91.9223,91.9223,91.7231,91.8128,12459.0
2025-02-28 15:15:00,92.2,92.28,92.1,92.12,8329.0,91.8227,91.9024,91.7231,91.7431,8329.0
2025-02-28 15:20:00,92.07,92.13,91.9,92.05,13440.0,91.6933,91.753,91.524,91.6733,13440.0
2025-02-28 15:25:00,92.09,92.49,92.08,92.48,18476.0,91.7132,92.1115,91.7032,92.1016,18476.0
2025-02-28 15:30:00,92.48,92.48,92.08,92.08,17081.0,92.1016,92.1016,91.7032,91.7032,17081.0
2025-02-28 15:35:00,92.08,92.36,91.97,92.29,20051.0,91.7032,91.9821,91.5937,91.9124,20051.0
2025-02-28 15:40:00,92.31,92.64,92.31,92.5,26598.0,91.9323,92.2609,91.9323,92.1215,26598.0
2025-02-28 15:45:00,92.51,92.81,92.48,92.81,50494.0,92.1315,92.4302,92.1016,92.4302,50494.0
2025-02-28 15:50:00,92.8,93.42,92.79,93.42,97533.0,92.4203,93.0377,92.4103,93.0377,97533.0
2025-02-28 15:55:00,93.43,94.07,93.43,93.85,168522.0,93.0477,93.6851,93.0477,93.466,168522.0
2025-03-03 09:30:00,94.52,94.87,94.38,94.76,220450.0,94.1332,94.4818,93.9938,94.3723,220450.0
2025-03-03 09:35:00,94.77,94.78,94.18,94.25,32636.0,94.3822,94.3922,93.7946,93.8643,32636.0
2025-03-03 09:40:00,94.31,94.37,94.06,94.1,19681.0,93.9241,93.9839,93.6751,93.715,19681.0
2025-03-03 09:45:00,94.02,94.36,93.87,93.88,43474.0,93.6353,93.9739,93.4859,93.4959,43474.0
2025-03-03 09:50:00,93.92,94.02,93.75,93.83,50741.0,93.5357,93.6353,93.3664,93.4461,50741.0
2025-03-03 09:55:00,93.83,93.83,93.35,93.49,50918.0,93.4461,93.4461,92.968,93.1075,50918.0
2025-03-03 10:00:00,93.44,93.48,92.82,93.44,102312.0,93.0577,93.0975,92.4402,93.0577,102312.0
2025-03-03 10:05:00,93.47,93.64,93.14,93.23,27346.0,93.0875,93.2568,92.7589,92.8485,27346.0
2025-03-03 10:10:00,93.15,93.55,93.12,93.18,26759.0,92.7688,93.1672,92.739,92.7987,26759.0
2025-03-03 10:15:00,93.12,93.28,93.03,93.17,10857.0,92.739,92.8983,92.6493,92.7888,10857.0
2025-03-03 10:20:00,93.3,93.78,93.3,93.6,18994.0,92.9182,93.3963,92.9182,93.217,18994.0
2025-03-03 10:25:00,93.55,93.86,93.54,93.86,20582.0,93.1672,93.4759,93.1572,93.4759,20582.0
2025-03-03 10:30:00,93.94,94.03,93.7,93.79,26193.0,93.5556,93.6452,93.3166,93.4062,26193.0
2025-03-03 10:35:00,93.84,93.84,93.44,93.73,5471.0,93.456,93.456,93.0577,93.3465,5471.0
2025-03-03 10:40:00,93.7,94.17,93.61,94.15,16990.0,93.3166,93.7847,93.227,93.7648,16990.0
2025-03-03 10:45:00,94.15,94.15,93.58,93.6,21160.0,93.7648,93.7648,93.1971,93.217,21160.0
2025-03-03 10:50:00,93.67,93.83,93.58,93.8,17064.0,93.2867,93.4461,93.1971,93.4162,17064.0
2025-03-03 10:55:00,93.77,93.77,93.26,93.32,13047.0,93.3863,93.3863,92.8784,92.9381,13047.0
2025-03-03 11:00:00,93.36,93.61,93.36,93.5,6544.0,92.978,93.227,92.978,93.1174,6544.0
2025-03-03 11:05:00,93.62,93.7,93.43,93.52,4431.0,93.2369,93.3166,93.0477,93.1373,4431.0
2025-03-03 11:10:00,93.51,93.66,93.37,93.6,109621.0,93.1274,93.2768,92.9879,93.217,109621.0
2025-03-03 11:15:00,93.61,93.72,93.49,93.72,11568.0,93.227,93.3365,93.1075,93.3365,11568.0
2025-03-03 11:20:00,93.74,94.0,93.69,93.95,9938.0,93.3564,93.6154,93.3066,93.5656,9938.0
2025-03-03 11:25:00,93.92,93.93,93.33,93.33,24053.0,93.5357,93.5457,92.9481,92.9481,24053.0
2025-03-03 11:30:00,93.37,93.46,93.28,93.28,45577.0,92.9879,93.0776,92.8983,92.8983,45577.0
2025-03-03 11:35:00,93.25,93.42,93.04,93.09,39851.0,92.8684,93.0377,92.6593,92.7091,39851.0
2025-03-03 11:40:00,93.1,93.15,92.95,93.0,9926.0,92.719,92.7688,92.5697,92.6195,9926.0
2025-03-03 11:45:00,93.01,93.39,92.97,93.38,28541.0,92.6294,93.0079,92.5896,92.9979,28541.0
2025-03-03 11:50:00,93.38,93.59,93.35,93.57,15792.0,92.9979,93.207,92.968,93.1871,15792.0
2025-03-03 11:55:00,93.6,93.63,93.49,93.52,10246.0,93.217,93.2469,93.1075,93.1373,10246.0
2025-03-03 12:00:00,93.51,93.56,93.44,93.55,9017.0,93.1274,93.1772,93.0577,93.1672,9017.0
2025-03-03 12:05:00,93.54,93.74,93.54,93.58,5753.0,93.1572,93.3564,93.1572,93.1971,5753.0
2025-03-03 12:10:00,93.65,93.75,93.61,93.72,5375.0,93.2668,93.3664,93.227,93.3365,5375.0
2025-03-03 12:15:00,93.68,93.85,93.64,93.83,7900.0,93.2967,93.466,93.2568,93.4461,7900.0
2025-03-03 12:20:00,93.86,93.87,93.82,93.83,1900.0,93.4759,93.4859,93.4361,93.4461,1900.0
2025-03-03 12:25:00,93.84,93.84,93.67,93.74,3325.0,93.456,93.456,93.2867,93.3564,3325.0
2025-03-03 12:30:00,93.8,93.81,93.64,93.64,2256.0,93.4162,93.4261,93.2568,93.2568,2256.0
2025-03-03 12:35:00,93.68,93.77,93.6,93.74,2078.0,93.2967,93.3863,93.217,93.3564,2078.0
2025-03-03 12:40:00,93.75,93.9,93.71,93.72,10102.0,93.3664,93.5158,93.3266,93.3365,10102.0
2025-03-03 12:45:00,93.71,93.71,93.43,93.6,5950.0,93.3266,93.3266,93.0477,93.217,5950.0
2025-03-03 12:50:00,93.55,93.61,93.3,93.33,5701.0,93.1672,93.227,92.9182,92.9481,5701.0
2025-03-03 12:55:00,93.27,93.31,93.02,93.21,9464.0,92.8884,92.9282,92.6394,92.8286,9464.0
2025-03-03 13:00:00,93.17,93.24,92.99,93.0,35189.0,92.7888,92.8585,92.6095,92.6195,35189.0
2025-03-03 13:05:00,92.98,92.98,92.51,92.56,37742.0,92.5995,92.5995,92.1315,92.1813,37742.0
2025-03-03 13:10:00,92.55,92.57,92.29,92.34,34292.0,92.1713,92.1912,91.9124,91.9622,34292.0
2025-03-03 13:15:00,92.34,92.56,92.33,92.49,16453.0,91.9622,92.1813,91.9522,92.1115,16453.0
2025-03-03 13:20:00,92.44,92.64,92.35,92.56,19738.0,92.0618,92.2609,91.9721,92.1813,19738.0
2025-03-03 13:25:00,92.47,92.48,91.9,92.0,22815.0,92.0916,92.1016,91.524,91.6236,22815.0
2025-03-03 13:30:00,92.03,92.16,91.8,91.84,27202.0,91.6534,91.7829,91.4244,91.4642,27202.0
2025-03-03 13:35:00,91.9,92.03,91.77,91.86,21922.0,91.524,91.6534,91.3945,91.4841,21922.0
2025-03-03 13:40:00,91.81,92.16,91.81,92.06,15606.0,91.4343,91.7829,91.4343,91.6833,15606.0
2025-03-03 13:45:00,92.0,92.57,91.89,92.12,67411.0,91.6236,92.1912,91.514,91.7431,67411.0
2025-03-03 13:50:00,92.22,92.32,92.13,92.16,7429.0,91.8427,91.9422,91.753,91.7829,7429.0
2025-03-03 13:55:00,92.15,92.32,92.01,92.32,7531.0,91.7729,91.9422,91.6335,91.9422,7531.0
2025-03-03 14:00:00,92.25,92.62,92.24,92.44,5820.0,91.8725,92.241,91.8626,92.0618,5820.0
2025-03-03 14:05:00,92.46,92.52,92.41,92.5,10144.0,92.0817,92.1414,92.0319,92.1215,10144.0
2025-03-03 14:10:00,92.42,92.5,92.31,92.34,3309.0,92.0418,92.1215,91.9323,91.9622,3309.0
2025-03-03 14:15:00,92.4,92.4,92.05,92.14,20702.0,92.0219,92.0219,91.6733,91.763,20702.0
2025-03-03 14:20:00,92.06,92.3,92.06,92.3,16148.0,91.6833,91.9223,91.6833,91.9223,16148.0
2025-03-03 14:25:00,92.15,92.15,92.02,92.1,7374.0,91.7729,91.7729,91.6435,91.7231,7374.0
2025-03-03 14:30:00,92.1,92.5,92.1,92.46,10278.0,91.7231,92.1215,91.7231,92.0817,10278.0
2025-03-03 14:35:00,92.42,92.44,92.18,92.44,12904.0,92.0418,92.0618,91.8028,92.0618,12904.0
2025-03-03 14:40:00,92.55,92.76,92.53,92.64,22250.0,92.1713,92.3804,92.1514,92.2609,22250.0
2025-03-03 14:45:00,92.6,92.6,92.11,92.11,11936.0,92.2211,92.2211,91.7331,91.7331,11936.0
2025-03-03 14:50:00,92.15,92.21,91.33,91.54,84760.0,91.7729,91.8327,90.9563,91.1654,84760.0
2025-03-03 14:55:00,91.5,91.8,91.35,91.38,35510.0,91.1256,91.4244,90.9762,91.0061,35510.0
2025-03-03 15:00:00,91.28,91.28,90.56,90.81,57271.0,90.9065,90.9065,90.1894,90.4384,57271.0
2025-03-03 15:05:00,90.85,90.87,90.48,90.58,24001.0,90.4783,90.4982,90.1098,90.2094,24001.0
2025-03-03 15:10:00,90.61,90.62,90.08,90.31,60935.0,90.2392,90.2492,89.7114,89.9405,60935.0
2025-03-03 15:15:00,90.38,90.59,90.22,90.23,126535.0,90.0102,90.2193,89.8508,89.8608,126535.0
2025-03-03 15:20:00,90.21,90.35,89.99,90.0,549774.0,89.8409,89.9803,89.6218,89.6317,549774.0
2025-03-03 15:25:00,90.05,90.1,89.66,89.8,54718.0,89.6815,89.7313,89.2931,89.4326,54718.0
2025-03-03 15:30:00,89.77,90.18,89.77,89.79,49237.0,89.4027,89.811,89.4027,89.4226,49237.0
2025-03-03 15:35:00,89.83,89.9,89.53,89.56,50312.0,89.4624,89.5321,89.1637,89.1935,50312.0
2025-03-03 15:40:00,89.64,89.66,89.37,89.6,814364.0,89.2732,89.2931,89.0043,89.2334,814364.0
2025-03-03 15:45:00,89.56,90.12,89.54,90.01,166036.0,89.1935,89.7512,89.1736,89.6417,166036.0
2025-03-03 15:50:00,89.96,90.17,89.83,90.11,60633.0,89.5919,89.801,89.4624,89.7413,60633.0
2025-03-03 15:55:00,90.19,90.69,90.07,90.65,95533.0,89.821,90.3189,89.7014,90.2791,95533.0
2025-03-04 09:30:00,89.33,89.34,88.8,88.98,272041.0,88.9645,88.9744,88.4366,88.6159,272041.0
2025-03-04 09:35:00,88.92,89.46,88.92,89.14,55164.0,88.5562,89.0939,88.5562,88.7753,55164.0
2025-03-04 09:40:00,89.09,89.27,88.66,88.97,151727.0,88.7255,88.9047,88.2972,88.6059,151727.0
2025-03-04 09:45:00,88.9,89.25,88.77,88.77,29540.0,88.5362,88.8848,88.4068,88.4068,29540.0
2025-03-04 09:50:00,88.8,88.81,88.33,88.45,48544.0,88.4366,88.4466,87.9686,88.0881,48544.0
2025-03-04 09:55:00,88.5,88.64,88.05,88.07,40342.0,88.1379,88.2773,87.6897,87.7096,40342.0
2025-03-04 10:00:00,88.02,88.19,87.77,88.07,44418.0,87.6598,87.8291,87.4109,87.7096,44418.0
2025-03-04 10:05:00,88.03,88.09,87.69,87.73,48966.0,87.6698,87.7296,87.3312,87.371,48966.0
2025-03-04 10:10:00,87.64,87.94,87.55,87.77,21274.0,87.2814,87.5802,87.1918,87.4109,21274.0
2025-03-04 10:15:00,87.74,87.74,87.05,87.13,43722.0,87.381,87.381,86.6938,86.7735,43722.0
2025-03-04 10:20:00,87.16,87.39,86.99,87.35,39697.0,86.8034,87.0324,86.6341,86.9926,39697.0
2025-03-04 10:25:00,87.3,87.81,87.21,87.72,37458.0,86.9428,87.4507,86.8532,87.3611,37458.0
2025-03-04 10:30:00,87.67,88.14,87.62,88.02,31559.0,87.3113,87.7793,87.2615,87.6598,31559.0
2025-03-04 10:35:00,88.04,88.13,87.76,87.76,70165.0,87.6798,87.7694,87.4009,87.4009,70165.0
2025-03-04 10:40:00,87.78,87.97,87.56,87.95,25271.0,87.4208,87.61,87.2017,87.5901,25271.0
2025-03-04 10:45:00,87.96,88.07,87.49,87.84,25989.0,87.6001,87.7096,87.132,87.4806,25989.0
2025-03-04 10:50:00,87.83,87.84,87.39,87.48,66139.0,87.4706,87.4806,87.0324,87.122,66139.0
2025-03-04 10:55:00,87.46,87.6,87.39,87.6,17153.0,87.1021,87.2416,87.0324,87.2416,17153.0
2025-03-04 11:00:00,87.55,87.71,87.35,87.5,20191.0,87.1918,87.3511,86.9926,87.142,20191.0
2025-03-04 11:05:00,87.47,87.52,87.09,87.12,11342.0,87.1121,87.1619,86.7336,86.7635,11342.0
2025-03-04 11:10:00,87.19,87.7,87.11,87.7,13544.0,86.8332,87.3411,86.7536,87.3411,13544.0
2025-03-04 11:15:00,87.7,87.86,87.39,87.4,16976.0,87.3411,87.5005,87.0324,87.0424,16976.0
2025-03-04 11:20:00,87.42,87.6,87.24,87.33,20803.0,87.0623,87.2416,86.883,86.9727,20803.0
2025-03-04 11:25:00,87.3,87.32,87.01,87.22,46604.0,86.9428,86.9627,86.654,86.8631,46604.0
2025-03-04 11:30:00,87.23,87.61,87.23,87.42,20759.0,86.8731,87.2515,86.8731,87.0623,20759.0
2025-03-04 11:35:00,87.4,87.63,87.35,87.54,24899.0,87.0424,87.2714,86.9926,87.1818,24899.0
2025-03-04 11:40:00,87.39,87.99,87.39,87.92,18568.0,87.0324,87.63,87.0324,87.5602,18568.0
2025-03-04 11:45:00,87.87,88.13,87.74,88.05,23858.0,87.5105,87.7694,87.381,87.6897,23858.0
2025-03-04 11:50:00,88.02,88.23,87.87,88.11,23557.0,87.6598,87.869,87.5105,87.7495,23557.0
2025-03-04 11:55:00,88.13,88.32,88.1,88.14,23830.0,87.7694,87.9586,87.7395,87.7793,23830.0
2025-03-04 12:00:00,88.21,88.3,88.03,88.25,6800.0,87.8491,87.9387,87.6698,87.8889,6800.0
2025-03-04 12:05:00,88.25,88.25,87.98,88.06,10227.0,87.8889,87.8889,87.62,87.6997,10227.0
2025-03-04 12:10:00,88.05,88.38,88.04,88.16,6730.0,87.6897,88.0184,87.6798,87.7993,6730.0
2025-03-04 12:15:00,88.23,88.42,88.2,88.42,15693.0,87.869,88.0582,87.8391,88.0582,15693.0
2025-03-04 12:20:00,88.41,88.67,88.4,88.52,27372.0,88.0482,88.3072,88.0383,88.1578,27372.0
2025-03-04 12:25:00,88.5,88.95,88.5,88.7,33378.0,88.1379,88.586,88.1379,88.3371,33378.0
2025-03-04 12:30:00,88.69,88.69,88.39,88.6,19552.0,88.3271,88.3271,88.0283,88.2375,19552.0
2025-03-04 12:35:00,88.59,88.79,88.59,88.69,16759.0,88.2275,88.4267,88.2275,88.3271,16759.0
2025-03-04 12:40:00,88.65,88.77,88.35,88.57,43985.0,88.2873,88.4068,87.9885,88.2076,43985.0
2025-03-04 12:45:00,88.54,88.81,88.53,88.59,23753.0,88.1777,88.4466,88.1677,88.2275,23753.0
2025-03-04 12:50:00,88.58,88.63,88.16,88.48,31777.0,88.2175,88.2673,87.7993,88.118,31777.0
2025-03-04 12:55:00,88.48,88.48,88.24,88.31,21391.0,88.118,88.118,87.8789,87.9486,21391.0
2025-03-04 13:00:00,88.32,88.53,88.21,88.43,7725.0,87.9586,88.1677,87.8491,88.0682,7725.0
2025-03-04 13:05:00,88.5,88.97,88.48,88.94,17112.0,88.1379,88.6059,88.118,88.5761,17112.0
2025-03-04 13:10:00,88.92,89.41,88.91,89.35,20890.0,88.5562,89.0441,88.5462,88.9844,20890.0
2025-03-04 13:15:00,89.27,89.27,88.78,88.97,29415.0,88.9047,88.9047,88.4167,88.6059,29415.0
2025-03-04 13:20:00,89.02,89.02,88.64,88.72,9503.0,88.6557,88.6557,88.2773,88.357,9503.0
2025-03-04 13:25:00,88.76,88.8,88.6,88.64,10536.0,88.3968,88.4366,88.2375,88.2773,10536.0
2025-03-04 13:30:00,88.57,88.87,88.47,88.81,20161.0,88.2076,88.5064,88.108,88.4466,20161.0
2025-03-04 13:35:00,88.87,89.0,88.74,88.98,14822.0,88.5064,88.6358,88.3769,88.6159,14822.0
2025-03-04 13:40:00,89.04,89.26,88.99,89.08,15420.0,88.6757,88.8948,88.6259,88.7155,15420.0
2025-03-04 13:45:00,89.08,89.3,89.07,89.09,43039.0,88.7155,88.9346,88.7055,88.7255,43039.0
2025-03-04 13:50:00,89.07,89.38,89.03,89.33,12886.0,88.7055,89.0143,88.6657,88.9645,12886.0
2025-03-04 13:55:00,89.29,89.65,89.29,89.5,41325.0,88.9246,89.2832,88.9246,89.1338,41325.0
2025-03-04 14:00:00,89.47,89.94,89.47,89.86,28158.0,89.1039,89.572,89.1039,89.4923,28158.0
2025-03-04 14:05:00,89.81,90.17,89.81,90.05,66686.0,89.4425,89.801,89.4425,89.6815,66686.0
2025-03-04 14:10:00,90.04,90.09,89.79,89.87,17799.0,89.6716,89.7214,89.4226,89.5023,17799.0
2025-03-04 14:15:00,89.86,90.01,89.81,89.95,8618.0,89.4923,89.6417,89.4425,89.5819,8618.0
2025-03-04 14:20:00,89.91,90.3,89.91,90.18,64313.0,89.5421,89.9305,89.5421,89.811,64313.0
2025-03-04 14:25:00,90.28,90.3,89.81,89.84,21483.0,89.9106,89.9305,89.4425,89.4724,21483.0
2025-03-04 14:30:00,89.89,89.9,89.68,89.84,14879.0,89.5222,89.5321,89.313,89.4724,14879.0
2025-03-04 14:35:00,89.75,90.01,89.72,89.98,27162.0,89.3828,89.6417,89.3529,89.6118,27162.0
2025-03-04 14:40:00,90.1,90.14,89.9,90.14,7992.0,89.7313,89.7712,89.5321,89.7712,7992.0
2025-03-04 14:45:00,90.08,90.31,90.02,90.06,12241.0,89.7114,89.9405,89.6517,89.6915,12241.0
2025-03-04 14:50:00,90.11,90.24,90.11,90.12,10694.0,89.7413,89.8708,89.7413,89.7512,10694.0
2025-03-04 14:55:00,90.13,90.36,90.13,90.31,15395.0,89.7612,89.9903,89.7612,89.9405,15395.0
2025-03-04 15:00:00,90.3,90.5,90.09,90.18,24459.0,89.9305,90.1297,89.7214,89.811,24459.0
2025-03-04 15:05:00,90.18,90.42,90.11,90.32,21905.0,89.811,90.05,89.7413,89.9504,21905.0
2025-03-04 15:10:00,90.36,90.59,90.36,90.48,19299.0,89.9903,90.2193,89.9903,90.1098,19299.0
2025-03-04 15:15:00,90.48,90.67,90.33,90.64,19898.0,90.1098,90.299,89.9604,90.2691,19898.0
2025-03-04 15:20:00,90.63,91.05,90.63,91.05,27572.0,90.2592,90.6774,90.2592,90.6774,27572.0
2025-03-04 15:25:00,90.99,90.99,90.59,90.63,48655.0,90.6177,90.6177,90.2193,90.2592,48655.0
2025-03-04 15:30:00,90.55,90.55,89.52,89.73,138784.0,90.1795,90.1795,89.1537,89.3628,138784.0
2025-03-04 15:35:00,89.77,89.87,89.39,89.48,43936.0,89.4027,89.5023,89.0242,89.1139,43936.0
2025-03-04 15:40:00,89.41,89.52,89.04,89.39,67762.0,89.0441,89.1537,88.6757,89.0242,67762.0
2025-03-04 15:45:00,89.43,89.59,88.85,88.91,32343.0,89.0641,89.2234,88.4864,88.5462,32343.0
2025-03-04 15:50:00,88.84,88.84,87.77,88.35,125245.0,88.4765,88.4765,87.4109,87.9885,125245.0
2025-03-04 15:55:00,88.38,88.52,88.23,88.42,78502.0,88.0184,88.1578,87.869,88.0582,78502.0
2025-03-05 09:30:00,88.35,88.65,88.26,88.65,63524.0,87.9885,88.2873,87.8989,88.2873,63524.0
2025-03-05 09:35:00,88.64,88.74,88.28,88.63,58976.0,88.2773,88.3769,87.9188,88.2673,58976.0
2025-03-05 09:40:00,88.65,89.1,88.65,88.88,55872.0,88.2873,88.7354,88.2873,88.5163,55872.0
2025-03-05 09:45:00,88.88,89.0,88.4,88.41,65769.0,88.5163,88.6358,88.0383,88.0482,65769.0
2025-03-05 09:50:00,88.34,88.72,88.27,88.33,54655.0,87.9785,88.357,87.9088,87.9686,54655.0
2025-03-05 09:55:00,88.31,88.44,87.85,88.12,23133.0,87.9486,88.0781,87.4905,87.7594,23133.0
2025-03-05 10:00:00,88.12,89.2,88.11,88.83,111566.0,87.7594,88.835,87.7495,88.4665,111566.0
2025-03-05 10:05:00,88.87,89.25,88.77,89.06,46688.0,88.5064,88.8848,88.4068,88.6956,46688.0
2025-03-05 10:10:00,89.02,89.13,88.78,88.86,21462.0,88.6557,88.7653,88.4167,88.4964,21462.0
2025-03-05 10:15:00,88.88,88.89,88.35,88.38,25441.0,88.5163,88.5263,87.9885,88.0184,25441.0
2025-03-05 10:20:00,88.42,88.5,87.99,88.2,31912.0,88.0582,88.1379,87.63,87.8391,31912.0
2025-03-05 10:25:00,88.17,88.29,88.0,88.11,21833.0,87.8092,87.9287,87.6399,87.7495,21833.0
2025-03-05 10:30:00,88.1,88.47,88.0,88.35,32042.0,87.7395,88.108,87.6399,87.9885,32042.0
2025-03-05 10:35:00,88.3,88.87,88.3,88.77,9819.0,87.9387,88.5064,87.9387,88.4068,9819.0
2025-03-05 10:40:00,88.76,88.76,88.4,88.51,9280.0,88.3968,88.3968,88.0383,88.1478,9280.0
2025-03-05 10:45:00,88.64,88.76,88.28,88.34,27995.0,88.2773,88.3968,87.9188,87.9785,27995.0
2025-03-05 10:50:00,88.35,88.59,88.11,88.59,19425.0,87.9885,88.2275,87.7495,88.2275,19425.0
2025-03-05 10:55:00,88.59,88.73,88.4,88.48,14472.0,88.2275,88.3669,88.0383,88.118,14472.0
2025-03-05 11:00:00,88.33,88.33,88.01,88.09,19749.0,87.9686,87.9686,87.6499,87.7296,19749.0
2025-03-05 11:05:00,88.15,88.2,87.92,87.95,19965.0,87.7893,87.8391,87.5602,87.5901,19965.0
2025-03-05 11:10:00,87.93,87.93,87.48,87.81,64048.0,87.5702,87.5702,87.122,87.4507,64048.0
2025-03-05 11:15:00,87.8,87.85,87.61,87.64,15643.0,87.4407,87.4905,87.2515,87.2814,15643.0
2025-03-05 11:20:00,87.55,87.77,87.51,87.77,22072.0,87.1918,87.4109,87.1519,87.4109,22072.0
2025-03-05 11:25:00,87.84,87.84,87.51,87.82,24964.0,87.4806,87.4806,87.1519,87.4607,24964.0
2025-03-05 11:30:00,87.67,87.68,87.37,87.4,14722.0,87.3113,87.3212,87.0125,87.0424,14722.0
2025-03-05 11:35:00,87.37,87.75,87.35,87.68,15169.0,87.0125,87.3909,86.9926,87.3212,15169.0
2025-03-05 11:40:00,87.54,87.58,87.3,87.3,14417.0,87.1818,87.2216,86.9428,86.9428,14417.0
2025-03-05 11:45:00,87.4,87.52,87.25,87.49,30920.0,87.0424,87.1619,86.893,87.132,30920.0
2025-03-05 11:50:00,87.39,87.6,87.28,87.55,5859.0,87.0324,87.2416,86.9229,87.1918,5859.0
2025-03-05 11:55:00,87.58,88.39,87.55,88.13,83640.0,87.2216,88.0283,87.1918,87.7694,83640.0
2025-03-05 12:00:00,88.07,88.65,88.07,88.17,31074.0,87.7096,88.2873,87.7096,87.8092,31074.0
2025-03-05 12:05:00,88.17,88.37,88.17,88.37,16107.0,87.8092,88.0084,87.8092,88.0084,16107.0
2025-03-05 12:10:00,88.38,88.5,88.28,88.34,10594.0,88.0184,88.1379,87.9188,87.9785,10594.0
2025-03-05 12:15:00,88.31,88.59,88.29,88.45,1507127.0,87.9486,88.2275,87.9287,88.0881,1507127.0
2025-03-05 12:20:00,88.44,88.87,88.44,88.75,30245.0,88.0781,88.5064,88.0781,88.3868,30245.0
2025-03-05 12:25:00,88.8,88.99,88.68,88.94,51119.0,88.4366,88.6259,88.3171,88.5761,51119.0
2025-03-05 12:30:00,88.99,89.07,88.93,89.03,30742.0,88.6259,88.7055,88.5661,88.6657,30742.0
2025-03-05 12:35:00,89.0,89.14,88.95,89.11,813278.0,88.6358,88.7753,88.586,88.7454,813278.0
2025-03-05 12:40:00,89.15,89.21,89.02,89.13,3337541.0,88.7852,88.845,88.6557,88.7653,3337541.0
2025-03-05 12:45:00,89.1,89.11,88.77,89.02,1371660.0,88.7354,88.7454,88.4068,88.6557,1371660.0
2025-03-05 12:50:00,89.12,89.57,89.1,89.4,21106.0,88.7553,89.2035,88.7354,89.0342,21106.0
2025-03-05 12:55:00,89.37,89.65,89.36,89.61,10960.0,89.0043,89.2832,88.9944,89.2433,10960.0
2025-03-05 13:00:00,89.6,89.65,89.46,89.61,21189.0,89.2334,89.2832,89.0939,89.2433,21189.0
2025-03-05 13:05:00,89.58,89.72,88.69,88.82,70652.0,89.2135,89.3529,88.3271,88.4566,70652.0
2025-03-05 13:10:00,88.82,89.36,88.82,89.19,14949.0,88.4566,88.9944,88.4566,88.825,14949.0
2025-03-05 13:15:00,89.12,89.32,89.05,89.12,11757.0,88.7553,88.9545,88.6856,88.7553,11757.0
2025-03-05 13:20:00,89.26,89.31,89.12,89.17,16730.0,88.8948,88.9446,88.7553,88.8051,16730.0
2025-03-05 13:25:00,89.29,89.29,89.05,89.13,7990.0,88.9246,88.9246,88.6856,88.7653,7990.0
2025-03-05 13:30:00,89.09,89.22,88.72,89.07,17673.0,88.7255,88.8549,88.357,88.7055,17673.0
2025-03-05 13:35:00,89.0,89.16,88.88,89.11,11992.0,88.6358,88.7952,88.5163,88.7454,11992.0
2025-03-05 13:40:00,89.13,89.13,88.87,88.9,9543.0,88.7653,88.7653,88.5064,88.5362,9543.0
2025-03-05 13:45:00,89.02,89.45,89.02,89.38,14395.0,88.6557,89.084,88.6557,89.0143,14395.0
2025-03-05 13:50:00,89.44,89.62,89.42,89.56,39063.0,89.074,89.2533,89.0541,89.1935,39063.0
2025-03-05 13:55:00,89.6,89.85,89.55,89.82,11674.0,89.2334,89.4823,89.1836,89.4525,11674.0
2025-03-05 14:00:00,89.79,90.1,89.64,90.1,41344.0,89.4226,89.7313,89.2732,89.7313,41344.0
2025-03-05 14:05:00,90.0,90.57,90.0,90.57,72191.0,89.6317,90.1994,89.6317,90.1994,72191.0
2025-03-05 14:10:00,90.55,90.67,90.43,90.59,25168.0,90.1795,90.299,90.06,90.2193,25168.0
2025-03-05 14:15:00,90.63,90.69,90.21,90.21,61286.0,90.2592,90.3189,89.8409,89.8409,61286.0
2025-03-05 14:20:00,90.13,90.6,90.11,90.6,49521.0,89.7612,90.2293,89.7413,90.2293,49521.0
2025-03-05 14:25:00,90.54,90.54,90.23,90.23,15803.0,90.1695,90.1695,89.8608,89.8608,15803.0
2025-03-05 14:30:00,90.28,90.4,90.26,90.37,5521.0,89.9106,90.0301,89.8907,90.0002,5521.0
2025-03-05 14:35:00,90.39,90.45,89.98,90.31,20594.0,90.0201,90.0799,89.6118,89.9405,20594.0
2025-03-05 14:40:00,90.3,90.46,90.23,90.3,14791.0,89.9305,90.0899,89.8608,89.9305,14791.0
2025-03-05 14:45:00,90.25,90.51,90.22,90.49,12490.0,89.8807,90.1396,89.8508,90.1197,12490.0
2025-03-05 14:50:00,90.57,90.58,90.43,90.5,9499.0,90.1994,90.2094,90.06,90.1297,9499.0
2025-03-05 14:55:00,90.54,90.65,90.27,90.29,10992.0,90.1695,90.2791,89.9006,89.9205,10992.0
2025-03-05 15:00:00,90.35,90.81,90.31,90.72,15514.0,89.9803,90.4384,89.9405,90.3488,15514.0
2025-03-05 15:05:00,90.69,90.86,90.62,90.81,38091.0,90.3189,90.4882,90.2492,90.4384,38091.0
2025-03-05 15:10:00,90.77,90.83,90.69,90.79,10468.0,90.3986,90.4583,90.3189,90.4185,10468.0
2025-03-05 15:15:00,90.78,90.82,90.09,90.37,35978.0,90.4085,90.4484,89.7214,90.0002,35978.0
2025-03-05 15:20:00,90.29,90.48,90.15,90.37,16147.0,89.9205,90.1098,89.7811,90.0002,16147.0
2025-03-05 15:25:00,90.31,90.67,90.3,90.65,14260.0,89.9405,90.299,89.9305,90.2791,14260.0
2025-03-05 15:30:00,90.56,90.56,90.22,90.35,29165.0,90.1894,90.1894,89.8508,89.9803,29165.0
2025-03-05 15:35:00,90.39,90.47,90.2,90.47,11821.0,90.0201,90.0998,89.8309,90.0998,11821.0
2025-03-05 15:40:00,90.36,90.59,90.36,90.52,20173.0,89.9903,90.2193,89.9903,90.1496,20173.0
2025-03-05 15:45:00,90.46,90.48,90.23,90.35,63443.0,90.0899,90.1098,89.8608,89.9803,63443.0
2025-03-05 15:50:00,90.31,90.58,89.81,90.51,138098.0,89.9405,90.2094,89.4425,90.1396,138098.0
2025-03-05 15:55:00,90.48,90.51,90.23,90.29,162562.0,90.1098,90.1396,89.8608,89.9205,162562.0
2025-03-06 09:30:00,87.95,88.01,87.66,87.83,116674.0,87.5901,87.6499,87.3013,87.4706,116674.0
2025-03-06 09:35:00,87.79,87.84,87.42,87.67,48234.0,87.4308,87.4806,87.0623,87.3113,48234.0
2025-03-06 09:40:00,87.75,87.87,87.33,87.38,65914.0,87.3909,87.5105,86.9727,87.0225,65914.0
2025-03-06 09:45:00,87.45,87.78,87.45,87.71,27771.0,87.0922,87.4208,87.0922,87.3511,27771.0
2025-03-06 09:50:00,87.68,88.06,87.68,87.76,83816.0,87.3212,87.6997,87.3212,87.4009,83816.0
2025-03-06 09:55:00,87.72,87.85,87.53,87.62,21922.0,87.3611,87.4905,87.1718,87.2615,21922.0
2025-03-06 10:00:00,87.62,88.33,87.52,88.19,57798.0,87.2615,87.9686,87.1619,87.8291,57798.0
2025-03-06 10:05:00,88.18,88.65,88.18,88.52,40488.0,87.8192,88.2873,87.8192,88.1578,40488.0
2025-03-06 10:10:00,88.5,88.65,88.39,88.57,42329.0,88.1379,88.2873,88.0283,88.2076,42329.0
2025-03-06 10:15:00,88.55,88.84,88.51,88.73,50522.0,88.1877,88.4765,88.1478,88.3669,50522.0
2025-03-06 10:20:00,88.71,88.95,88.7,88.77,28813.0,88.347,88.586,88.3371,88.4068,28813.0
2025-03-06 10:25:00,88.75,88.91,88.42,88.89,67026.0,88.3868,88.5462,88.0582,88.5263,67026.0
2025-03-06 10:30:00,88.89,88.91,88.66,88.8,24362.0,88.5263,88.5462,88.2972,88.4366,24362.0
2025-03-06 10:35:00,88.7,89.26,88.69,89.25,25203.0,88.3371,88.8948,88.3271,88.8848,25203.0
2025-03-06 10:40:00,89.2,89.34,89.13,89.28,33390.0,88.835,88.9744,88.7653,88.9147,33390.0
2025-03-06 10:45:00,89.36,89.36,89.1,89.12,19090.0,88.9944,88.9944,88.7354,88.7553,19090.0
2025-03-06 10:50:00,89.08,89.08,88.62,88.62,24175.0,88.7155,88.7155,88.2574,88.2574,24175.0
2025-03-06 10:55:00,88.65,88.98,88.59,88.97,27562.0,88.2873,88.6159,88.2275,88.6059,27562.0
2025-03-06 11:00:00,88.97,89.21,88.97,89.12,12734.0,88.6059,88.845,88.6059,88.7553,12734.0
2025-03-06 11:05:00,89.02,89.39,88.99,89.32,15519.0,88.6557,89.0242,88.6259,88.9545,15519.0
2025-03-06 11:10:00,89.35,89.41,89.06,89.15,16621.0,88.9844,89.0441,88.6956,88.7852,16621.0
2025-03-06 11:15:00,89.15,89.25,88.99,89.06,16365.0,88.7852,88.8848,88.6259,88.6956,16365.0
2025-03-06 11:20:00,89.07,89.08,88.63,88.87,17473.0,88.7055,88.7155,88.2673,88.5064,17473.0
2025-03-06 11:25:00,88.94,89.06,88.47,88.89,74106.0,88.5761,88.6956,88.108,88.5263,74106.0
2025-03-06 11:30:00,88.87,89.34,88.84,89.09,31781.0,88.5064,88.9744,88.4765,88.7255,31781.0
2025-03-06 11:35:00,89.11,89.11,88.4,88.44,33307.0,88.7454,88.7454,88.0383,88.0781,33307.0
2025-03-06 11:40:00,88.44,88.48,88.22,88.33,20049.0,88.0781,88.118,87.859,87.9686,20049.0
2025-03-06 11:45:00,88.36,88.45,88.19,88.22,18668.0,87.9984,88.0881,87.8291,87.859,18668.0
2025-03-06 11:50:00,88.2,88.2,87.8,87.91,29821.0,87.8391,87.8391,87.4407,87.5503,29821.0
2025-03-06 11:55:00,87.88,87.88,87.62,87.66,24406.0,87.5204,87.5204,87.2615,87.3013,24406.0
2025-03-06 12:00:00,87.62,87.78,87.26,87.27,49659.0,87.2615,87.4208,86.9029,86.9129,49659.0
2025-03-06 12:05:00,87.26,87.44,87.07,87.39,46686.0,86.9029,87.0822,86.7137,87.0324,46686.0
2025-03-06 12:10:00,87.39,87.4,87.14,87.15,30071.0,87.0324,87.0424,86.7834,86.7934,30071.0
2025-03-06 12:15:00,87.17,87.34,87.07,87.32,22883.0,86.8133,86.9826,86.7137,86.9627,22883.0
2025-03-06 12:20:00,87.34,87.63,87.29,87.29,20158.0,86.9826,87.2714,86.9328,86.9328,20158.0
2025-03-06 12:25:00,87.27,87.27,86.86,87.02,126383.0,86.9129,86.9129,86.5046,86.6639,126383.0
2025-03-06 12:30:00,87.02,87.4,87.01,87.15,33182.0,86.6639,87.0424,86.654,86.7934,33182.0
2025-03-06 12:35:00,87.16,87.17,86.93,86.94,14807.0,86.8034,86.8133,86.5743,86.5843,14807.0
2025-03-06 12:40:00,86.9,87.31,86.9,87.03,37125.0,86.5444,86.9527,86.5444,86.6739,37125.0
2025-03-06 12:45:00,87.03,87.04,86.57,86.65,103117.0,86.6739,86.6838,86.2158,86.2954,103117.0
2025-03-06 12:50:00,86.66,86.85,86.63,86.82,23200.0,86.3054,86.4946,86.2755,86.4647,23200.0
2025-03-06 12:55:00,86.79,87.34,86.79,87.18,22181.0,86.4349,86.9826,86.4349,86.8233,22181.0
2025-03-06 13:00:00,87.19,87.22,86.97,87.02,19531.0,86.8332,86.8631,86.6141,86.6639,19531.0
2025-03-06 13:05:00,87.07,87.17,86.96,87.01,13040.0,86.7137,86.8133,86.6042,86.654,13040.0
2025-03-06 13:10:00,87.03,87.17,86.85,87.13,13655.0,86.6739,86.8133,86.4946,86.7735,13655.0
2025-03-06 13:15:00,87.2,87.46,87.2,87.42,31510.0,86.8432,87.1021,86.8432,87.0623,31510.0
2025-03-06 13:20:00,87.42,87.53,87.36,87.46,11083.0,87.0623,87.1718,87.0025,87.1021,11083.0
2025-03-06 13:25:00,87.46,87.46,86.99,87.04,29798.0,87.1021,87.1021,86.6341,86.6838,29798.0
2025-03-06 13:30:00,87.05,87.21,87.02,87.04,20871.0,86.6938,86.8532,86.6639,86.6838,20871.0
2025-03-06 13:35:00,87.06,87.11,86.62,86.63,41076.0,86.7038,86.7536,86.2656,86.2755,41076.0
2025-03-06 13:40:00,86.6,86.63,86.38,86.63,40000.0,86.2456,86.2755,86.0265,86.2755,40000.0
2025-03-06 13:45:00,86.62,86.94,86.55,86.81,35305.0,86.2656,86.5843,86.1959,86.4548,35305.0
2025-03-06 13:50:00,86.8,87.1,86.79,86.92,18572.0,86.4448,86.7436,86.4349,86.5643,18572.0
2025-03-06 13:55:00,86.93,87.01,86.83,86.9,19621.0,86.5743,86.654,86.4747,86.5444,19621.0
2025-03-06 14:00:00,86.9,86.91,86.54,86.58,11291.0,86.5444,86.5544,86.1859,86.2257,11291.0
2025-03-06 14:05:00,86.64,86.77,86.53,86.67,22164.0,86.2855,86.415,86.1759,86.3154,22164.0
2025-03-06 14:10:00,86.75,86.96,86.71,86.73,14323.0,86.395,86.6042,86.3552,86.3751,14323.0
2025-03-06 14:15:00,86.74,86.86,86.47,86.5,28276.0,86.3851,86.5046,86.1162,86.1461,28276.0
2025-03-06 14:20:00,86.54,86.64,86.44,86.61,6858.0,86.1859,86.2855,86.0863,86.2556,6858.0
2025-03-06 14:25:00,86.59,86.59,86.28,86.4,22272.0,86.2357,86.2357,85.927,86.0465,22272.0
2025-03-06 14:30:00,86.42,86.58,86.29,86.43,16121.0,86.0664,86.2257,85.9369,86.0763,16121.0
2025-03-06 14:35:00,86.43,86.65,86.39,86.5,11744.0,86.0763,86.2954,86.0365,86.1461,11744.0
2025-03-06 14:40:00,86.49,86.94,86.46,86.85,27260.0,86.1361,86.5843,86.1062,86.4946,27260.0
2025-03-06 14:45:00,86.81,87.53,86.81,87.34,51748.0,86.4548,87.1718,86.4548,86.9826,51748.0
2025-03-06 14:50:00,87.39,87.75,87.34,87.42,35473.0,87.0324,87.3909,86.9826,87.0623,35473.0
2025-03-06 14:55:00,87.41,87.41,86.51,86.55,46634.0,87.0523,87.0523,86.156,86.1959,46634.0
2025-03-06 15:00:00,86.5,86.95,86.39,86.93,19579.0,86.1461,86.5942,86.0365,86.5743,19579.0
2025-03-06 15:05:00,86.84,87.14,86.81,87.0,11751.0,86.4847,86.7834,86.4548,86.644,11751.0
2025-03-06 15:10:00,86.99,87.26,86.97,87.23,32088.0,86.6341,86.9029,86.6141,86.8731,32088.0
2025-03-06 15:15:00,87.18,87.34,87.02,87.22,15361.0,86.8233,86.9826,86.6639,86.8631,15361.0
2025-03-06 15:20:00,87.25,87.35,86.64,86.64,21511.0,86.893,86.9926,86.2855,86.2855,21511.0
2025-03-06 15:25:00,86.77,87.23,86.71,87.2,14865.0,86.415,86.8731,86.3552,86.8432,14865.0
2025-03-06 15:30:00,87.27,87.55,87.13,87.16,52757.0,86.9129,87.1918,86.7735,86.8034,52757.0
2025-03-06 15:35:00,87.14,87.42,86.98,87.02,20175.0,86.7834,87.0623,86.6241,86.6639,20175.0
2025-03-06 15:40:00,87.02,87.07,86.75,86.8,18144.0,86.6639,86.7137,86.395,86.4448,18144.0
2025-03-06 15:45:00,86.78,87.19,86.74,87.19,17962.0,86.4249,86.8332,86.3851,86.8332,17962.0
2025-03-06 15:50:00,87.23,87.32,87.01,87.3,166059.0,86.8731,86.9627,86.654,86.9428,166059.0
2025-03-06 15:55:00,87.31,87.35,86.92,87.11,93614.0,86.9527,86.9926,86.5643,86.7536,93614.0
2025-03-07 09:30:00,86.51,87.06,86.45,87.03,66390.0,86.156,86.7038,86.0963,86.6739,66390.0
2025-03-07 09:35:00,87.07,87.14,86.63,86.92,27831.0,86.7137,86.7834,86.2755,86.5643,27831.0
2025-03-07 09:40:00,86.98,87.68,86.97,87.4,72861.0,86.6241,87.3212,86.6141,87.0424,72861.0
2025-03-07 09:45:00,87.47,87.98,87.44,87.84,54454.0,87.1121,87.62,87.0822,87.4806,54454.0
2025-03-07 09:50:00,87.86,88.04,87.73,87.95,28474.0,87.5005,87.6798,87.371,87.5901,28474.0
2025-03-07 09:55:00,87.92,88.06,87.42,87.46,30519.0,87.5602,87.6997,87.0623,87.1021,30519.0
2025-03-07 10:00:00,87.36,87.73,87.06,87.66,37584.0,87.0025,87.371,86.7038,87.3013,37584.0
2025-03-07 10:05:00,87.66,87.75,87.5,87.63,21381.0,87.3013,87.3909,87.142,87.2714,21381.0
2025-03-07 10:10:00,87.66,87.67,87.18,87.19,26226.0,87.3013,87.3113,86.8233,86.8332,26226.0
2025-03-07 10:15:00,87.17,87.18,86.76,86.94,22993.0,86.8133,86.8233,86.405,86.5843,22993.0
2025-03-07 10:20:00,86.86,87.3,86.86,87.2,28355.0,86.5046,86.9428,86.5046,86.8432,28355.0
2025-03-07 10:25:00,87.16,87.16,86.82,86.94,8460.0,86.8034,86.8034,86.4647,86.5843,8460.0
2025-03-07 10:30:00,86.91,86.91,86.13,86.25,43171.0,86.5544,86.5544,85.7776,85.8971,43171.0
2025-03-07 10:35:00,86.16,86.17,85.83,85.96,54079.0,85.8074,85.8174,85.4788,85.6083,54079.0
2025-03-07 10:40:00,85.95,86.16,85.74,86.15,87804.0,85.5983,85.8074,85.3892,85.7975,87804.0
2025-03-07 10:45:00,86.09,87.12,86.02,86.78,150352.0,85.7377,86.7635,85.668,86.4249,150352.0
2025-03-07 10:50:00,86.81,86.81,86.24,86.48,27134.0,86.4548,86.4548,85.8871,86.1261,27134.0
2025-03-07 10:55:00,86.56,86.62,86.34,86.47,9852.0,86.2058,86.2656,85.9867,86.1162,9852.0
2025-03-07 11:00:00,86.46,86.52,86.17,86.43,11095.0,86.1062,86.166,85.8174,86.0763,11095.0
2025-03-07 11:05:00,86.32,86.55,86.26,86.48,15417.0,85.9668,86.1959,85.907,86.1261,15417.0
2025-03-07 11:10:00,86.45,86.45,86.21,86.32,20507.0,86.0963,86.0963,85.8572,85.9668,20507.0
2025-03-07 11:15:00,86.29,86.32,85.89,85.89,13197.0,85.9369,85.9668,85.5386,85.5386,13197.0
2025-03-07 11:20:00,85.96,85.97,85.79,85.79,14656.0,85.6083,85.6182,85.439,85.439,14656.0
2025-03-07 11:25:00,85.77,85.81,85.42,85.5,215773.0,85.419,85.4589,85.0705,85.1501,215773.0
2025-03-07 11:30:00,85.54,85.62,85.42,85.48,25544.0,85.19,85.2697,85.0705,85.1302,25544.0
2025-03-07 11:35:00,85.52,85.52,85.3,85.38,18440.0,85.1701,85.1701,84.951,85.0306,18440.0
2025-03-07 11:40:00,85.32,85.37,85.11,85.34,47391.0,84.9709,85.0207,84.7617,84.9908,47391.0
2025-03-07 11:45:00,85.34,85.38,85.09,85.15,17059.0,84.9908,85.0306,84.7418,84.8016,17059.0
2025-03-07 11:50:00,85.22,85.22,84.9,85.11,58628.0,84.8713,84.8713,84.5526,84.7617,58628.0
2025-03-07 11:55:00,85.06,85.35,85.06,85.32,15880.0,84.7119,85.0008,84.7119,84.9709,15880.0
2025-03-07 12:00:00,85.35,85.81,85.32,85.44,36052.0,85.0008,85.4589,84.9709,85.0904,36052.0
2025-03-07 12:05:00,85.48,85.58,85.05,85.12,31540.0,85.1302,85.2298,84.702,84.7717,31540.0
2025-03-07 12:10:00,85.16,85.34,84.95,85.3,26273.0,84.8115,84.9908,84.6024,84.951,26273.0
2025-03-07 12:15:00,85.31,85.33,84.94,85.02,16045.0,84.9609,84.9808,84.5924,84.6721,16045.0
2025-03-07 12:20:00,85.04,85.49,85.04,85.46,20221.0,84.692,85.1402,84.692,85.1103,20221.0
2025-03-07 12:25:00,85.44,85.62,85.44,85.6,10171.0,85.0904,85.2697,85.0904,85.2497,10171.0
2025-03-07 12:30:00,85.62,86.06,85.45,86.03,44289.0,85.2697,85.7079,85.1004,85.678,44289.0
2025-03-07 12:35:00,86.02,86.33,85.87,86.07,72800.0,85.668,85.9768,85.5186,85.7178,72800.0
2025-03-07 12:40:00,86.04,86.62,86.03,86.62,20429.0,85.6879,86.2656,85.678,86.2656,20429.0
2025-03-07 12:45:00,86.62,86.92,86.55,86.65,174497.0,86.2656,86.5643,86.1959,86.2954,174497.0
2025-03-07 12:50:00,86.69,87.11,86.63,87.09,36613.0,86.3353,86.7536,86.2755,86.7336,36613.0
2025-03-07 12:55:00,87.09,87.15,86.15,86.29,81788.0,86.7336,86.7934,85.7975,85.9369,81788.0
2025-03-07 13:00:00,86.27,87.09,86.27,87.08,16189.0,85.917,86.7336,85.917,86.7237,16189.0
2025-03-07 13:05:00,87.03,87.46,87.03,87.08,38368.0,86.6739,87.1021,86.6739,86.7237,38368.0
2025-03-07 13:10:00,87.0,87.3,86.8,87.25,39923.0,86.644,86.9428,86.4448,86.893,39923.0
2025-03-07 13:15:00,87.27,87.36,87.19,87.35,22036.0,86.9129,87.0025,86.8332,86.9926,22036.0
2025-03-07 13:20:00,87.27,87.52,87.0,87.02,24208.0,86.9129,87.1619,86.644,86.6639,24208.0
2025-03-07 13:25:00,87.0,87.1,86.89,87.04,17962.0,86.644,86.7436,86.5345,86.6838,17962.0
2025-03-07 13:30:00,86.92,87.2,86.92,87.11,16123.0,86.5643,86.8432,86.5643,86.7536,16123.0
2025-03-07 13:35:00,87.09,87.63,87.07,87.61,25982.0,86.7336,87.2714,86.7137,87.2515,25982.0
2025-03-07 13:40:00,87.62,87.72,87.29,87.51,29094.0,87.2615,87.3611,86.9328,87.1519,29094.0
2025-03-07 13:45:00,87.54,87.73,87.46,87.52,26904.0,87.1818,87.371,87.1021,87.1619,26904.0
2025-03-07 13:50:00,87.57,87.82,87.48,87.81,10758.0,87.2117,87.4607,87.122,87.4507,10758.0
2025-03-07 13:55:00,87.76,87.84,87.64,87.81,16059.0,87.4009,87.4806,87.2814,87.4507,16059.0
2025-03-07 14:00:00,87.82,88.1,87.8,87.96,19065.0,87.4607,87.7395,87.4407,87.6001,19065.0
2025-03-07 14:05:00,87.91,87.95,87.5,87.5,27858.0,87.5503,87.5901,87.142,87.142,27858.0
2025-03-07 14:10:00,87.56,87.84,87.55,87.76,17976.0,87.2017,87.4806,87.1918,87.4009,17976.0
2025-03-07 14:15:00,87.76,88.04,87.76,88.03,8187.0,87.4009,87.6798,87.4009,87.6698,8187.0
2025-03-07 14:20:00,88.03,88.43,88.03,88.37,41917.0,87.6698,88.0682,87.6698,88.0084,41917.0
2025-03-07 14:25:00,88.41,88.42,88.02,88.23,18438.0,88.0482,88.0582,87.6598,87.869,18438.0
2025-03-07 14:30:00,88.24,88.4,88.13,88.13,23130.0,87.8789,88.0383,87.7694,87.7694,23130.0
2025-03-07 14:35:00,88.22,88.37,87.95,88.21,18602.0,87.859,88.0084,87.5901,87.8491,18602.0
2025-03-07 14:40:00,88.27,88.3,87.9,87.94,42962.0,87.9088,87.9387,87.5403,87.5802,42962.0
2025-03-07 14:45:00,87.98,87.98,87.72,87.72,29564.0,87.62,87.62,87.3611,87.3611,29564.0
2025-03-07 14:50:00,87.73,87.87,87.66,87.82,18347.0,87.371,87.5105,87.3013,87.4607,18347.0
2025-03-07 14:55:00,87.85,87.95,87.72,87.79,10263.0,87.4905,87.5901,87.3611,87.4308,10263.0
2025-03-07 15:00:00,87.75,87.85,87.63,87.76,48771.0,87.3909,87.4905,87.2714,87.4009,48771.0
2025-03-07 15:05:00,87.88,88.19,87.83,88.17,22745.0,87.5204,87.8291,87.4706,87.8092,22745.0
2025-03-07 15:10:00,88.08,88.24,87.99,88.0,23544.0,87.7196,87.8789,87.63,87.6399,23544.0
2025-03-07 15:15:00,87.99,88.22,87.65,88.18,266692.0,87.63,87.859,87.2914,87.8192,266692.0
2025-03-07 15:20:00,88.13,88.14,87.83,87.9,67788.0,87.7694,87.7793,87.4706,87.5403,67788.0
2025-03-07 15:25:00,87.89,88.11,87.87,88.01,31453.0,87.5304,87.7495,87.5105,87.6499,31453.0
2025-03-07 15:30:00,88.03,88.13,87.88,88.04,20789.0,87.6698,87.7694,87.5204,87.6798,20789.0
2025-03-07 15:35:00,88.04,88.04,87.26,87.39,74678.0,87.6798,87.6798,86.9029,87.0324,74678.0
2025-03-07 15:40:00,87.39,87.64,87.08,87.61,72462.0,87.0324,87.2814,86.7237,87.2515,72462.0
2025-03-07 15:45:00,87.56,88.01,87.56,87.99,41025.0,87.2017,87.6499,87.2017,87.63,41025.0
2025-03-07 15:50:00,87.99,88.19,87.69,88.19,60842.0,87.63,87.8291,87.3312,87.8291,60842.0
2025-03-07 15:55:00,88.23,88.45,87.95,88.01,197135.0,87.869,88.0881,87.5901,87.6499,197135.0
2025-03-10 09:30:00,85.46,85.83,85.1,85.26,90357.0,85.1103,85.4788,84.7518,84.9111,90357.0
2025-03-10 09:35:00,85.38,85.71,85.37,85.69,49306.0,85.0306,85.3593,85.0207,85.3394,49306.0
2025-03-10 09:40:00,85.61,86.04,85.61,85.94,59997.0,85.2597,85.6879,85.2597,85.5883,59997.0
2025-03-10 09:45:00,85.98,86.02,85.49,85.76,19751.0,85.6282,85.668,85.1402,85.4091,19751.0
2025-03-10 09:50:00,85.76,85.87,85.17,85.29,57374.0,85.4091,85.5186,84.8215,84.941,57374.0
2025-03-10 09:55:00,85.34,85.65,85.3,85.39,20745.0,84.9908,85.2995,84.951,85.0406,20745.0
2025-03-10 10:00:00,85.37,85.37,84.86,84.95,63157.0,85.0207,85.0207,84.5128,84.6024,63157.0
2025-03-10 10:05:00,85.0,85.07,84.87,84.91,36661.0,84.6522,84.7219,84.5227,84.5626,36661.0
2025-03-10 10:10:00,84.9,85.18,84.83,85.1,63175.0,84.5526,84.8315,84.4829,84.7518,63175.0
2025-03-10 10:15:00,85.04,85.24,84.84,84.9,68653.0,84.692,84.8912,84.4928,84.5526,68653.0
2025-03-10 10:20:00,84.95,85.12,84.72,85.08,67158.0,84.6024,84.7717,84.3733,84.7319,67158.0
2025-03-10 10:25:00,85.06,85.13,84.78,84.85,19457.0,84.7119,84.7817,84.4331,84.5028,19457.0
2025-03-10 10:30:00,84.79,84.96,84.52,84.59,166908.0,84.4431,84.6124,84.1742,84.2439,166908.0
2025-03-10 10:35:00,84.55,84.85,84.47,84.66,60286.0,84.204,84.5028,84.1244,84.3136,60286.0
2025-03-10 10:40:00,84.65,84.72,84.51,84.56,44825.0,84.3036,84.3733,84.1642,84.214,44825.0
2025-03-10 10:45:00,84.52,84.76,84.4,84.59,52951.0,84.1742,84.4132,84.0546,84.2439,52951.0
2025-03-10 10:50:00,84.56,84.56,84.18,84.23,47782.0,84.214,84.214,83.8355,83.8853,47782.0
2025-03-10 10:55:00,84.19,84.36,84.07,84.34,72109.0,83.8455,84.0148,83.726,83.9949,72109.0
2025-03-10 11:00:00,84.34,84.7,84.34,84.58,83145.0,83.9949,84.3534,83.9949,84.2339,83145.0
2025-03-10 11:05:00,84.56,84.77,84.45,84.77,16678.0,84.214,84.4231,84.1044,84.4231,16678.0
2025-03-10 11:10:00,84.69,84.75,84.56,84.71,9036.0,84.3435,84.4032,84.214,84.3634,9036.0
2025-03-10 11:15:00,84.71,84.75,84.41,84.42,28408.0,84.3634,84.4032,84.0646,84.0746,28408.0
2025-03-10 11:20:00,84.4,84.73,84.35,84.72,9873.0,84.0546,84.3833,84.0049,84.3733,9873.0
2025-03-10 11:25:00,84.57,84.74,84.52,84.71,10465.0,84.224,84.3933,84.1742,84.3634,10465.0
2025-03-10 11:30:00,84.73,85.02,84.72,85.02,31119.0,84.3833,84.6721,84.3733,84.6721,31119.0
2025-03-10 11:35:00,84.96,85.14,84.89,84.95,14430.0,84.6124,84.7916,84.5426,84.6024,14430.0
2025-03-10 11:40:00,84.87,84.87,84.26,84.31,30005.0,84.5227,84.5227,83.9152,83.965,30005.0
2025-03-10 11:45:00,84.39,84.71,84.38,84.71,9950.0,84.0447,84.3634,84.0347,84.3634,9950.0
2025-03-10 11:50:00,84.63,84.63,84.46,84.58,12966.0,84.2837,84.2837,84.1144,84.2339,12966.0
2025-03-10 11:55:00,84.52,84.52,84.25,84.31,13486.0,84.1742,84.1742,83.9053,83.965,13486.0
2025-03-10 12:00:00,84.4,84.47,84.21,84.23,5489.0,84.0546,84.1244,83.8654,83.8853,5489.0
2025-03-10 12:05:00,84.2,84.36,84.18,84.22,11649.0,83.8555,84.0148,83.8355,83.8754,11649.0
2025-03-10 12:10:00,84.25,84.51,84.25,84.5,7564.0,83.9053,84.1642,83.9053,84.1542,7564.0
2025-03-10 12:15:00,84.51,84.51,84.01,84.08,18968.0,84.1642,84.1642,83.6662,83.736,18968.0
2025-03-10 12:20:00,84.11,84.12,83.89,84.07,21600.0,83.7658,83.7758,83.5467,83.726,21600.0
2025-03-10 12:25:00,84.07,84.28,84.02,84.28,27222.0,83.726,83.9351,83.6762,83.9351,27222.0
2025-03-10 12:30:00,84.3,84.68,84.21,84.63,16906.0,83.9551,84.3335,83.8654,84.2837,16906.0
2025-03-10 12:35:00,84.64,84.64,83.96,83.96,22206.0,84.2937,84.2937,83.6164,83.6164,22206.0
2025-03-10 12:40:00,83.99,84.22,83.98,84.04,10204.0,83.6463,83.8754,83.6364,83.6961,10204.0
2025-03-10 12:45:00,84.06,84.2,84.04,84.06,9041.0,83.716,83.8555,83.6961,83.716,9041.0
2025-03-10 12:50:00,84.08,84.22,84.05,84.1,9797.0,83.736,83.8754,83.7061,83.7559,9797.0
2025-03-10 12:55:00,84.2,84.22,84.06,84.08,8262.0,83.8555,83.8754,83.716,83.736,8262.0
2025-03-10 13:00:00,84.02,84.07,83.76,83.77,28686.0,83.6762,83.726,83.4173,83.4272,28686.0
2025-03-10 13:05:00,83.82,83.87,83.69,83.69,23013.0,83.477,83.5268,83.3476,83.3476,23013.0
2025-03-10 13:10:00,83.66,83.75,83.48,83.75,25148.0,83.3177,83.4073,83.1384,83.4073,25148.0
2025-03-10 13:15:00,83.74,83.86,83.68,83.8,23347.0,83.3973,83.5169,83.3376,83.4571,23347.0
2025-03-10 13:20:00,83.8,84.05,83.77,83.95,14883.0,83.4571,83.7061,83.4272,83.6065,14883.0
2025-03-10 13:25:00,83.94,83.94,83.65,83.7,29170.0,83.5965,83.5965,83.3077,83.3575,29170.0
2025-03-10 13:30:00,83.73,83.73,83.48,83.49,25592.0,83.3874,83.3874,83.1384,83.1484,25592.0
2025-03-10 13:35:00,83.49,83.58,83.23,83.44,32850.0,83.1484,83.238,82.8894,83.0986,32850.0
2025-03-10 13:40:00,83.44,83.5,83.37,83.37,10706.0,83.0986,83.1583,83.0289,83.0289,10706.0
2025-03-10 13:45:00,83.37,83.53,83.25,83.29,16182.0,83.0289,83.1882,82.9094,82.9492,16182.0
2025-03-10 13:50:00,83.25,83.44,83.17,83.4,14179.0,82.9094,83.0986,82.8297,83.0587,14179.0
2025-03-10 13:55:00,83.44,83.45,83.25,83.27,32699.0,83.0986,83.1085,82.9094,82.9293,32699.0
2025-03-10 14:00:00,83.28,83.31,83.14,83.16,13537.0,82.9392,82.9691,82.7998,82.8197,13537.0
2025-03-10 14:05:00,83.17,83.18,82.97,83.18,35047.0,82.8297,82.8396,82.6305,82.8396,35047.0
2025-03-10 14:10:00,83.19,83.6,83.11,83.25,57663.0,82.8496,83.2579,82.7699,82.9094,57663.0
2025-03-10 14:15:00,83.3,83.45,83.24,83.24,23450.0,82.9591,83.1085,82.8994,82.8994,23450.0
2025-03-10 14:20:00,83.2,83.28,83.14,83.19,15137.0,82.8596,82.9392,82.7998,82.8496,15137.0
2025-03-10 14:25:00,83.24,83.24,82.97,83.07,14835.0,82.8994,82.8994,82.6305,82.7301,14835.0
2025-03-10 14:30:00,83.1,83.26,83.06,83.12,43128.0,82.76,82.9193,82.7201,82.7799,43128.0
2025-03-10 14:35:00,83.07,83.07,82.89,82.93,22273.0,82.7301,82.7301,82.5508,82.5907,22273.0
2025-03-10 14:40:00,82.91,82.95,82.72,82.9,63822.0,82.5707,82.6106,82.3815,82.5608,63822.0
2025-03-10 14:45:00,82.89,82.98,82.82,82.82,12477.0,82.5508,82.6405,82.4811,82.4811,12477.0
2025-03-10 14:50:00,82.81,82.89,82.54,82.54,46295.0,82.4712,82.5508,82.2023,82.2023,46295.0
2025-03-10 14:55:00,82.59,82.59,82.25,82.31,94219.0,82.2521,82.2521,81.9134,81.9732,94219.0
2025-03-10 15:00:00,82.29,82.42,82.01,82.15,50917.0,81.9533,82.0828,81.6744,81.8139,50917.0
2025-03-10 15:05:00,82.15,82.27,81.85,81.92,61092.0,81.8139,81.9334,81.5151,81.5848,61092.0
2025-03-10 15:10:00,81.91,82.4,81.78,82.4,65288.0,81.5748,82.0628,81.4454,82.0628,65288.0
2025-03-10 15:15:00,82.4,82.79,82.37,82.77,75698.0,82.0628,82.4512,82.033,82.4313,75698.0
2025-03-10 15:20:00,82.78,83.11,82.73,83.09,56020.0,82.4413,82.7699,82.3915,82.75,56020.0
2025-03-10 15:25:00,83.08,83.51,82.99,83.03,117129.0,82.7401,83.1683,82.6504,82.6903,117129.0
2025-03-10 15:30:00,83.04,83.8,83.04,83.79,46967.0,82.7002,83.4571,82.7002,83.4471,46967.0
2025-03-10 15:35:00,83.73,83.89,83.21,83.53,51416.0,83.3874,83.5467,82.8695,83.1882,51416.0
2025-03-10 15:40:00,83.55,83.6,82.87,82.87,50411.0,83.2081,83.2579,82.5309,82.5309,50411.0
2025-03-10 15:45:00,82.92,83.37,82.91,83.21,38397.0,82.5807,83.0289,82.5707,82.8695,38397.0
2025-03-10 15:50:00,83.24,83.62,82.97,83.19,78006.0,82.8994,83.2778,82.6305,82.8496,78006.0
2025-03-10 15:55:00,83.2,83.5,83.06,83.34,172849.0,82.8596,83.1583,82.7201,82.999,172849.0
2025-03-11 09:30:00,82.92,83.18,82.69,82.78,92902.0,82.5807,82.8396,82.3516,82.4413,92902.0
2025-03-11 09:35:00,82.75,83.36,82.62,83.35,111718.0,82.4114,83.0189,82.2819,83.0089,111718.0
2025-03-11 09:40:00,83.27,83.39,82.9,83.31,107806.0,82.9293,83.0488,82.5608,82.9691,107806.0
2025-03-11 09:45:00,83.32,83.62,83.04,83.58,41021.0,82.9791,83.2778,82.7002,83.238,41021.0
2025-03-11 09:50:00,83.61,83.64,82.97,83.03,49674.0,83.2679,83.2978,82.6305,82.6903,49674.0
2025-03-11 09:55:00,83.07,83.2,82.95,83.05,25076.0,82.7301,82.8596,82.6106,82.7102,25076.0
2025-03-11 10:00:00,83.03,83.73,82.04,82.22,212088.0,82.6903,83.3874,81.7043,81.8836,212088.0
2025-03-11 10:05:00,82.18,83.11,82.18,83.04,36741.0,81.8437,82.7699,81.8437,82.7002,36741.0
2025-03-11 10:10:00,83.05,83.08,82.41,82.55,79167.0,82.7102,82.7401,82.0728,82.2122,79167.0
2025-03-11 10:15:00,82.51,82.76,82.22,82.66,27981.0,82.1724,82.4214,81.8836,82.3218,27981.0
2025-03-11 10:20:00,82.58,82.65,82.1,82.23,28937.0,82.2421,82.3118,81.7641,81.8935,28937.0
2025-03-11 10:25:00,82.23,82.25,81.86,81.9,60329.0,81.8935,81.9134,81.525,81.5649,60329.0
2025-03-11 10:30:00,81.97,82.29,81.88,81.93,37671.0,81.6346,81.9533,81.545,81.5948,37671.0
2025-03-11 10:35:00,82.01,82.04,81.45,81.54,132132.0,81.6744,81.7043,81.1167,81.2064,132132.0
2025-03-11 10:40:00,81.58,81.86,81.33,81.71,77691.0,81.2462,81.525,80.9972,81.3757,77691.0
2025-03-11 10:45:00,81.69,81.96,81.5,81.62,53576.0,81.3557,81.6246,81.1665,81.286,53576.0
2025-03-11 10:50:00,81.61,82.21,81.51,82.2,37372.0,81.2761,81.8736,81.1765,81.8637,37372.0
2025-03-11 10:55:00,82.23,82.23,81.56,81.57,24436.0,81.8935,81.8935,81.2263,81.2362,24436.0
2025-03-11 11:00:00,81.5,81.86,81.38,81.6,52415.0,81.1665,81.525,81.047,81.2661,52415.0
2025-03-11 11:05:00,81.59,82.57,81.59,82.52,46882.0,81.2561,82.2321,81.2561,82.1823,46882.0
2025-03-11 11:10:00,82.52,82.76,82.35,82.49,60559.0,82.1823,82.4214,82.013,82.1525,60559.0
2025-03-11 11:15:00,82.55,82.74,82.45,82.65,32198.0,82.2122,82.4014,82.1126,82.3118,32198.0
2025-03-11 11:20:00,82.62,82.7,82.26,82.31,73453.0,82.2819,82.3616,81.9234,81.9732,73453.0
2025-03-11 11:25:00,82.32,82.67,82.24,82.24,27880.0,81.9832,82.3317,81.9035,81.9035,27880.0
2025-03-11 11:30:00,82.24,82.73,82.21,82.59,55424.0,81.9035,82.3915,81.8736,82.2521,55424.0
2025-03-11 11:35:00,82.65,82.68,82.32,82.67,51730.0,82.3118,82.3417,81.9832,82.3317,51730.0
2025-03-11 11:40:00,82.68,83.11,82.67,82.93,32232.0,82.3417,82.7699,82.3317,82.5907,32232.0
2025-03-11 11:45:00,82.98,82.99,82.61,82.9,24915.0,82.6405,82.6504,82.272,82.5608,24915.0
2025-03-11 11:50:00,82.93,82.95,82.66,82.83,22611.0,82.5907,82.6106,82.3218,82.4911,22611.0
2025-03-11 11:55:00,82.84,82.89,82.23,82.24,23704.0,82.501,82.5508,81.8935,81.9035,23704.0
2025-03-11 12:00:00,82.25,82.42,82.07,82.25,60220.0,81.9134,82.0828,81.7342,81.9134,60220.0
2025-03-11 12:05:00,82.15,82.26,81.85,81.9,174261.0,81.8139,81.9234,81.5151,81.5649,174261.0
2025-03-11 12:10:00,81.92,81.93,81.56,81.61,22989.0,81.5848,81.5948,81.2263,81.2761,22989.0
2025-03-11 12:15:00,81.62,81.83,81.62,81.81,17070.0,81.286,81.4952,81.286,81.4752,17070.0
2025-03-11 12:20:00,81.79,82.05,81.73,81.87,17680.0,81.4553,81.7143,81.3956,81.535,17680.0
2025-03-11 12:25:00,81.94,82.08,81.82,81.9,5680.0,81.6047,81.7441,81.4852,81.5649,5680.0
2025-03-11 12:30:00,82.01,82.08,81.9,82.05,5075.0,81.6744,81.7441,81.5649,81.7143,5075.0
2025-03-11 12:35:00,82.05,82.18,81.74,81.77,12510.0,81.7143,81.8437,81.4055,81.4354,12510.0
2025-03-11 12:40:00,81.81,82.1,81.57,81.69,25268.0,81.4752,81.7641,81.2362,81.3557,25268.0
2025-03-11 12:45:00,81.72,81.87,81.65,81.82,22639.0,81.3856,81.535,81.3159,81.4852,22639.0
2025-03-11 12:50:00,81.84,81.85,81.37,81.5,23973.0,81.5051,81.5151,81.037,81.1665,23973.0
2025-03-11 12:55:00,81.51,81.59,81.22,81.44,96175.0,81.1765,81.2561,80.8877,81.1068,96175.0
2025-03-11 13:00:00,81.41,81.42,81.16,81.21,57080.0,81.0769,81.0868,80.8279,80.8777,57080.0
2025-03-11 13:05:00,81.3,81.32,81.1,81.24,43787.0,80.9673,80.9873,80.7682,80.9076,43787.0
2025-03-11 13:10:00,81.26,81.29,81.11,81.14,18517.0,80.9275,80.9574,80.7781,80.808,18517.0
2025-03-11 13:15:00,81.15,81.42,81.07,81.23,70335.0,80.8179,81.0868,80.7383,80.8976,70335.0
2025-03-11 13:20:00,81.18,81.31,80.8,80.95,61404.0,80.8478,80.9773,80.4694,80.6188,61404.0
2025-03-11 13:25:00,81.0,81.02,80.74,80.8,35806.0,80.6686,80.6885,80.4096,80.4694,35806.0
2025-03-11 13:30:00,80.78,81.13,80.75,80.9,33026.0,80.4495,80.798,80.4196,80.569,33026.0
2025-03-11 13:35:00,80.91,81.02,80.79,81.0,29650.0,80.5789,80.6885,80.4594,80.6686,29650.0
2025-03-11 13:40:00,81.01,81.28,81.0,81.28,26021.0,80.6785,80.9474,80.6686,80.9474,26021.0
2025-03-11 13:45:00,81.26,81.74,81.21,81.62,38927.0,80.9275,81.4055,80.8777,81.286,38927.0
2025-03-11 13:50:00,81.53,81.73,81.39,81.48,27243.0,81.1964,81.3956,81.057,81.1466,27243.0
2025-03-11 13:55:00,81.57,81.57,81.11,81.39,42550.0,81.2362,81.2362,80.7781,81.057,42550.0
2025-03-11 14:00:00,81.45,82.22,81.45,82.01,69627.0,81.1167,81.8836,81.1167,81.6744,69627.0
2025-03-11 14:05:00,82.08,82.28,81.86,82.13,30818.0,81.7441,81.9433,81.525,81.7939,30818.0
2025-03-11 14:10:00,82.34,82.5,82.29,82.48,34120.0,82.0031,82.1624,81.9533,82.1425,34120.0
2025-03-11 14:15:00,82.39,82.46,82.19,82.39,21560.0,82.0529,82.1226,81.8537,82.0529,21560.0
2025-03-11 14:20:00,82.38,82.9,82.34,82.65,39145.0,82.0429,82.5608,82.0031,82.3118,39145.0
2025-03-11 14:25:00,82.64,82.79,82.51,82.63,26426.0,82.3019,82.4512,82.1724,82.2919,26426.0
2025-03-11 14:30:00,82.6,82.72,82.34,82.49,37731.0,82.262,82.3815,82.0031,82.1525,37731.0
2025-03-11 14:35:00,82.44,82.74,82.35,82.67,22777.0,82.1027,82.4014,82.013,82.3317,22777.0
2025-03-11 14:40:00,82.66,83.37,82.66,83.29,69672.0,82.3218,83.0289,82.3218,82.9492,69672.0
2025-03-11 14:45:00,83.38,83.53,83.24,83.45,35391.0,83.0388,83.1882,82.8994,83.1085,35391.0
2025-03-11 14:50:00,83.5,83.96,83.48,83.75,38494.0,83.1583,83.6164,83.1384,83.4073,38494.0
2025-03-11 14:55:00,83.73,83.83,83.46,83.55,34420.0,83.3874,83.487,83.1185,83.2081,34420.0
2025-03-11 15:00:00,83.54,83.65,83.05,83.35,50098.0,83.1982,83.3077,82.7102,83.0089,50098.0
2025-03-11 15:05:00,83.39,83.87,83.38,83.65,56412.0,83.0488,83.5268,83.0388,83.3077,56412.0
2025-03-11 15:10:00,83.61,83.66,83.18,83.22,58135.0,83.2679,83.3177,82.8396,82.8795,58135.0
2025-03-11 15:15:00,83.2,83.2,82.89,83.05,42120.0,82.8596,82.8596,82.5508,82.7102,42120.0
2025-03-11 15:20:00,83.06,83.38,82.73,82.8,55775.0,82.7201,83.0388,82.3915,82.4612,55775.0
2025-03-11 15:25:00,82.72,83.18,82.71,83.03,17713.0,82.3815,82.8396,82.3716,82.6903,17713.0
2025-03-11 15:30:00,83.03,83.12,82.86,82.92,31463.0,82.6903,82.7799,82.521,82.5807,31463.0
2025-03-11 15:35:00,82.91,83.21,82.8,82.84,42911.0,82.5707,82.8695,82.4612,82.501,42911.0
2025-03-11 15:40:00,82.83,83.0,82.58,82.98,35850.0,82.4911,82.6604,82.2421,82.6405,35850.0
2025-03-11 15:45:00,82.97,83.11,82.76,83.08,99407.0,82.6305,82.7699,82.4214,82.7401,99407.0
2025-03-11 15:50:00,83.08,83.08,82.28,82.53,68987.0,82.7401,82.7401,81.9433,82.1923,68987.0
2025-03-11 15:55:00,82.53,82.55,81.93,81.95,78176.0,82.1923,82.2122,81.5948,81.6147,78176.0
2025-03-12 09:30:00,83.74,84.02,83.52,83.8,170730.0,83.3973,83.6762,83.1782,83.4571,170730.0
2025-03-12 09:35:00,83.83,83.97,83.49,83.8,67558.0,83.487,83.6264,83.1484,83.4571,67558.0
2025-03-12 09:40:00,83.77,83.88,83.14,83.25,69966.0,83.4272,83.5368,82.7998,82.9094,69966.0
2025-03-12 09:45:00,83.3,83.51,82.91,83.18,79016.0,82.9591,83.1683,82.5707,82.8396,79016.0
2025-03-12 09:50:00,83.2,83.59,82.99,82.99,71241.0,82.8596,83.248,82.6504,82.6504,71241.0
2025-03-12 09:55:00,82.97,83.08,82.61,82.94,85250.0,82.6305,82.7401,82.272,82.6006,85250.0
2025-03-12 10:00:00,82.89,83.04,82.5,82.9,54015.0,82.5508,82.7002,82.1624,82.5608,54015.0
2025-03-12 10:05:00,82.9,83.2,82.9,83.12,19311.0,82.5608,82.8596,82.5608,82.7799,19311.0
2025-03-12 10:10:00,83.23,83.25,82.78,82.89,36384.0,82.8894,82.9094,82.4413,82.5508,36384.0
2025-03-12 10:15:00,82.86,82.86,82.59,82.84,64245.0,82.521,82.521,82.2521,82.501,64245.0
2025-03-12 10:20:00,82.87,83.0,82.53,82.66,30667.0,82.5309,82.6604,82.1923,82.3218,30667.0
2025-03-12 10:25:00,82.63,82.97,82.63,82.82,21706.0,82.2919,82.6305,82.2919,82.4811,21706.0
2025-03-12 10:30:00,82.71,82.79,82.31,82.38,28115.0,82.3716,82.4512,81.9732,82.0429,28115.0
2025-03-12 10:35:00,82.35,82.45,82.26,82.26,40597.0,82.013,82.1126,81.9234,81.9234,40597.0
2025-03-12 10:40:00,82.26,82.27,81.98,82.06,47509.0,81.9234,81.9334,81.6446,81.7242,47509.0
2025-03-12 10:45:00,82.04,82.19,81.92,81.97,26588.0,81.7043,81.8537,81.5848,81.6346,26588.0
2025-03-12 10:50:00,81.96,82.37,81.93,82.32,24647.0,81.6246,82.033,81.5948,81.9832,24647.0
2025-03-12 10:55:00,82.31,82.31,81.77,81.8,36165.0,81.9732,81.9732,81.4354,81.4653,36165.0
2025-03-12 11:00:00,81.83,81.87,81.53,81.58,38824.0,81.4952,81.535,81.1964,81.2462,38824.0
2025-03-12 11:05:00,81.59,81.65,81.24,81.51,59925.0,81.2561,81.3159,80.9076,81.1765,59925.0
2025-03-12 11:10:00,81.48,81.65,81.44,81.57,26535.0,81.1466,81.3159,81.1068,81.2362,26535.0
2025-03-12 11:15:00,81.59,81.93,81.46,81.82,33099.0,81.2561,81.5948,81.1267,81.4852,33099.0
2025-03-12 11:20:00,81.8,82.1,81.66,82.04,28520.0,81.4653,81.7641,81.3259,81.7043,28520.0
2025-03-12 11:25:00,81.97,82.25,81.96,82.18,54073.0,81.6346,81.9134,81.6246,81.8437,54073.0
2025-03-12 11:30:00,82.23,82.39,82.11,82.27,15137.0,81.8935,82.0529,81.774,81.9334,15137.0
2025-03-12 11:35:00,82.27,82.54,82.26,82.46,21183.0,81.9334,82.2023,81.9234,82.1226,21183.0
2025-03-12 11:40:00,82.46,82.55,82.39,82.48,10971.0,82.1226,82.2122,82.0529,82.1425,10971.0
2025-03-12 11:45:00,82.45,82.74,82.38,82.68,39803.0,82.1126,82.4014,82.0429,82.3417,39803.0
2025-03-12 11:50:00,82.71,82.82,82.62,82.81,37693.0,82.3716,82.4811,82.2819,82.4712,37693.0
2025-03-12 11:55:00,82.71,82.85,82.41,82.84,27443.0,82.3716,82.511,82.0728,82.501,27443.0
2025-03-12 12:00:00,82.8,82.84,82.62,82.71,9150.0,82.4612,82.501,82.2819,82.3716,9150.0
2025-03-12 12:05:00,82.72,83.04,82.72,83.04,33294.0,82.3815,82.7002,82.3815,82.7002,33294.0
2025-03-12 12:10:00,82.96,83.32,82.81,83.23,37373.0,82.6205,82.9791,82.4712,82.8894,37373.0
2025-03-12 12:15:00,83.24,83.24,83.03,83.2,23407.0,82.8994,82.8994,82.6903,82.8596,23407.0
2025-03-12 12:20:00,83.22,83.33,83.22,83.25,17708.0,82.8795,82.989,82.8795,82.9094,17708.0
2025-03-12 12:25:00,83.25,83.31,83.06,83.15,28802.0,82.9094,82.9691,82.7201,82.8098,28802.0
2025-03-12 12:30:00,83.22,83.42,83.22,83.42,20970.0,82.8795,83.0787,82.8795,83.0787,20970.0
2025-03-12 12:35:00,83.42,83.46,83.25,83.25,13907.0,83.0787,83.1185,82.9094,82.9094,13907.0
2025-03-12 12:40:00,83.21,83.21,82.73,82.78,37220.0,82.8695,82.8695,82.3915,82.4413,37220.0
2025-03-12 12:45:00,82.79,83.29,82.73,83.29,18384.0,82.4512,82.9492,82.3915,82.9492,18384.0
2025-03-12 12:50:00,83.33,83.36,82.99,83.21,23089.0,82.989,83.0189,82.6504,82.8695,23089.0
2025-03-12 12:55:00,83.23,83.27,82.82,82.83,11849.0,82.8894,82.9293,82.4811,82.4911,11849.0
2025-03-12 13:00:00,82.76,82.97,82.74,82.89,11180.0,82.4214,82.6305,82.4014,82.5508,11180.0
2025-03-12 13:05:00,82.84,83.08,82.71,83.08,6033.0,82.501,82.7401,82.3716,82.7401,6033.0
2025-03-12 13:10:00,83.08,83.24,82.96,83.24,18627.0,82.7401,82.8994,82.6205,82.8994,18627.0
2025-03-12 13:15:00,83.14,83.27,83.05,83.19,9657.0,82.7998,82.9293,82.7102,82.8496,9657.0
2025-03-12 13:20:00,83.22,83.45,83.18,83.4,19145.0,82.8795,83.1085,82.8396,83.0587,19145.0
2025-03-12 13:25:00,83.4,83.52,83.28,83.52,14545.0,83.0587,83.1782,82.9392,83.1782,14545.0
2025-03-12 13:30:00,83.52,83.62,83.36,83.42,29362.0,83.1782,83.2778,83.0189,83.0787,29362.0
2025-03-12 13:35:00,83.45,83.58,83.39,83.43,9111.0,83.1085,83.238,83.0488,83.0886,9111.0
2025-03-12 13:40:00,83.49,83.49,83.3,83.31,10342.0,83.1484,83.1484,82.9591,82.9691,10342.0
2025-03-12 13:45:00,83.3,83.45,83.22,83.22,8837.0,82.9591,83.1085,82.8795,82.8795,8837.0
2025-03-12 13:50:00,83.23,83.25,82.86,82.86,21644.0,82.8894,82.9094,82.521,82.521,21644.0
2025-03-12 13:55:00,82.92,82.93,82.5,82.53,19347.0,82.5807,82.5907,82.1624,82.1923,19347.0
2025-03-12 14:00:00,82.49,82.93,82.46,82.74,28149.0,82.1525,82.5907,82.1226,82.4014,28149.0
2025-03-12 14:05:00,82.72,82.72,82.53,82.63,12114.0,82.3815,82.3815,82.1923,82.2919,12114.0
2025-03-12 14:10:00,82.67,82.96,82.67,82.96,10416.0,82.3317,82.6205,82.3317,82.6205,10416.0
2025-03-12 14:15:00,82.92,83.02,82.87,82.99,19193.0,82.5807,82.6803,82.5309,82.6504,19193.0
2025-03-12 14:20:00,83.04,83.09,82.84,82.95,14339.0,82.7002,82.75,82.501,82.6106,14339.0
2025-03-12 14:25:00,83.01,83.16,82.95,83.15,4795.0,82.6703,82.8197,82.6106,82.8098,4795.0
2025-03-12 14:30:00,83.18,83.24,83.07,83.22,22981.0,82.8396,82.8994,82.7301,82.8795,22981.0
2025-03-12 14:35:00,83.2,83.23,83.11,83.21,6199.0,82.8596,82.8894,82.7699,82.8695,6199.0
2025-03-12 14:40:00,83.23,83.46,83.21,83.45,12343.0,82.8894,83.1185,82.8695,83.1085,12343.0
2025-03-12 14:45:00,83.44,83.64,83.39,83.56,15955.0,83.0986,83.2978,83.0488,83.2181,15955.0
2025-03-12 14:50:00,83.57,83.57,83.33,83.41,28725.0,83.228,83.228,82.989,83.0687,28725.0
2025-03-12 14:55:00,83.33,83.54,83.25,83.41,15728.0,82.989,83.1982,82.9094,83.0687,15728.0
2025-03-12 15:00:00,83.44,83.45,83.08,83.29,31462.0,83.0986,83.1085,82.7401,82.9492,31462.0
2025-03-12 15:05:00,83.27,83.31,83.14,83.31,142219.0,82.9293,82.9691,82.7998,82.9691,142219.0
2025-03-12 15:10:00,83.27,83.32,83.17,83.18,9009.0,82.9293,82.9791,82.8297,82.8396,9009.0
2025-03-12 15:15:00,83.12,83.23,82.94,83.19,36678.0,82.7799,82.8894,82.6006,82.8496,36678.0
2025-03-12 15:20:00,83.22,83.23,82.77,82.96,30577.0,82.8795,82.8894,82.4313,82.6205,30577.0
2025-03-12 15:25:00,82.95,83.13,82.95,83.0,10749.0,82.6106,82.7898,82.6106,82.6604,10749.0
2025-03-12 15:30:00,83.05,83.16,82.9,82.9,33056.0,82.7102,82.8197,82.5608,82.5608,33056.0
2025-03-12 15:35:00,82.92,82.98,82.65,82.82,32394.0,82.5807,82.6405,82.3118,82.4811,32394.0
2025-03-12 15:40:00,82.84,82.91,82.67,82.88,112093.0,82.501,82.5707,82.3317,82.5409,112093.0
2025-03-12 15:45:00,82.95,82.99,82.75,82.95,34859.0,82.6106,82.6504,82.4114,82.6106,34859.0
2025-03-12 15:50:00,82.95,82.97,82.58,82.92,104897.0,82.6106,82.6305,82.2421,82.5807,104897.0
2025-03-12 15:55:00,82.93,83.08,82.77,82.77,104013.0,82.5907,82.7401,82.4313,82.4313,104013.0
2025-03-13 09:30:00,82.64,82.65,82.28,82.6,101686.0,82.3019,82.3118,81.9433,82.262,101686.0
2025-03-13 09:35:00,82.6,82.69,82.28,82.45,26825.0,82.262,82.3516,81.9433,82.1126,26825.0
2025-03-13 09:40:00,82.48,82.7,82.22,82.25,29769.0,82.1425,82.3616,81.8836,81.9134,29769.0
2025-03-13 09:45:00,82.24,82.31,82.12,82.19,16646.0,81.9035,81.9732,81.784,81.8537,16646.0
2025-03-13 09:50:00,82.11,82.17,81.7,81.78,48869.0,81.774,81.8338,81.3657,81.4454,48869.0
2025-03-13 09:55:00,81.76,81.82,81.45,81.62,78053.0,81.4255,81.4852,81.1167,81.286,78053.0
2025-03-13 10:00:00,81.5,81.92,81.44,81.75,53306.0,81.1665,81.5848,81.1068,81.4155,53306.0
2025-03-13 10:05:00,81.82,82.1,81.82,82.05,20663.0,81.4852,81.7641,81.4852,81.7143,20663.0
2025-03-13 10:10:00,82.02,82.39,81.85,82.38,28965.0,81.6844,82.0529,81.5151,82.0429,28965.0
2025-03-13 10:15:00,82.35,82.6,82.3,82.56,22574.0,82.013,82.262,81.9632,82.2222,22574.0
2025-03-13 10:20:00,82.58,82.63,82.35,82.62,16709.0,82.2421,82.2919,82.013,82.2819,16709.0
2025-03-13 10:25:00,82.62,82.79,82.2,82.22,33663.0,82.2819,82.4512,81.8637,81.8836,33663.0
2025-03-13 10:30:00,82.26,82.58,82.2,82.26,20133.0,81.9234,82.2421,81.8637,81.9234,20133.0
2025-03-13 10:35:00,82.3,82.37,81.93,81.97,39636.0,81.9632,82.033,81.5948,81.6346,39636.0
2025-03-13 10:40:00,82.03,82.04,81.84,82.03,18616.0,81.6943,81.7043,81.5051,81.6943,18616.0
2025-03-13 10:45:00,81.96,82.13,81.8,81.91,12738.0,81.6246,81.7939,81.4653,81.5748,12738.0
2025-03-13 10:50:00,81.9,82.27,81.9,82.13,18147.0,81.5649,81.9334,81.5649,81.7939,18147.0
2025-03-13 10:55:00,82.01,82.08,81.78,81.87,10305.0,81.6744,81.7441,81.4454,81.535,10305.0
2025-03-13 11:00:00,81.91,82.15,81.91,82.05,19818.0,81.5748,81.8139,81.5748,81.7143,19818.0
2025-03-13 11:05:00,82.11,82.15,81.59,81.62,27177.0,81.774,81.8139,81.2561,81.286,27177.0
2025-03-13 11:10:00,81.71,81.72,81.51,81.58,11944.0,81.3757,81.3856,81.1765,81.2462,11944.0
2025-03-13 11:15:00,81.62,81.67,81.48,81.67,23203.0,81.286,81.3358,81.1466,81.3358,23203.0
2025-03-13 11:20:00,81.6,81.66,81.49,81.61,11591.0,81.2661,81.3259,81.1566,81.2761,11591.0
2025-03-13 11:25:00,81.63,81.64,81.34,81.42,31558.0,81.296,81.3059,81.0072,81.0868,31558.0
2025-03-13 11:30:00,81.39,81.54,81.33,81.42,25705.0,81.057,81.2064,80.9972,81.0868,25705.0
2025-03-13 11:35:00,81.36,81.36,80.9,81.0,48495.0,81.0271,81.0271,80.569,80.6686,48495.0
2025-03-13 11:40:00,80.96,81.63,80.87,81.43,101213.0,80.6287,81.296,80.5391,81.0968,101213.0
2025-03-13 11:45:00,81.36,81.46,81.11,81.43,26383.0,81.0271,81.1267,80.7781,81.0968,26383.0
2025-03-13 11:50:00,81.3,81.3,80.97,81.01,38005.0,80.9673,80.9673,80.6387,80.6785,38005.0
2025-03-13 11:55:00,81.02,81.05,80.83,80.84,19208.0,80.6885,80.7184,80.4993,80.5092,19208.0
2025-03-13 12:00:00,80.8,81.11,80.8,81.09,26685.0,80.4694,80.7781,80.4694,80.7582,26685.0
2025-03-13 12:05:00,81.1,81.32,80.9,81.19,16414.0,80.7682,80.9873,80.569,80.8578,16414.0
2025-03-13 12:10:00,81.25,81.25,80.99,81.0,17389.0,80.9175,80.9175,80.6586,80.6686,17389.0
2025-03-13 12:15:00,81.0,81.06,80.87,81.04,7208.0,80.6686,80.7283,80.5391,80.7084,7208.0
2025-03-13 12:20:00,81.03,81.07,80.87,80.89,20700.0,80.6984,80.7383,80.5391,80.559,20700.0
2025-03-13 12:25:00,80.91,80.97,80.8,80.9,16873.0,80.5789,80.6387,80.4694,80.569,16873.0
2025-03-13 12:30:00,80.87,81.25,80.76,81.23,43952.0,80.5391,80.9175,80.4295,80.8976,43952.0
2025-03-13 12:35:00,81.15,81.42,81.11,81.42,24777.0,80.8179,81.0868,80.7781,81.0868,24777.0
2025-03-13 12:40:00,81.4,81.44,81.02,81.06,17896.0,81.0669,81.1068,80.6885,80.7283,17896.0
2025-03-13 12:45:00,81.07,81.12,80.53,80.71,55869.0,80.7383,80.7881,80.2005,80.3797,55869.0
2025-03-13 12:50:00,80.68,81.0,80.64,80.72,30466.0,80.3499,80.6686,80.31,80.3897,30466.0
2025-03-13 12:55:00,80.73,80.88,80.67,80.88,20840.0,80.3997,80.5491,80.3399,80.5491,20840.0
2025-03-13 13:00:00,80.94,80.95,80.74,80.91,15677.0,80.6088,80.6188,80.4096,80.5789,15677.0
2025-03-13 13:05:00,81.0,81.09,80.69,80.72,19539.0,80.6686,80.7582,80.3598,80.3897,19539.0
2025-03-13 13:10:00,80.72,80.75,80.49,80.58,56091.0,80.3897,80.4196,80.1606,80.2503,56091.0
2025-03-13 13:15:00,80.58,80.58,80.21,80.27,47554.0,80.2503,80.2503,79.8818,79.9415,47554.0
2025-03-13 13:20:00,80.34,80.51,80.27,80.39,27757.0,80.0113,80.1806,79.9415,80.0611,27757.0
2025-03-13 13:25:00,80.33,80.53,80.32,80.46,25698.0,80.0013,80.2005,79.9913,80.1308,25698.0
2025-03-13 13:30:00,80.44,80.46,80.22,80.26,19197.0,80.1109,80.1308,79.8918,79.9316,19197.0
2025-03-13 13:35:00,80.21,80.27,80.15,80.17,40496.0,79.8818,79.9415,79.822,79.842,40496.0
2025-03-13 13:40:00,80.17,80.3,80.11,80.12,36461.0,79.842,79.9714,79.7822,79.7922,36461.0
2025-03-13 13:45:00,80.15,80.18,80.02,80.09,17717.0,79.822,79.8519,79.6926,79.7623,17717.0
2025-03-13 13:50:00,80.15,80.37,80.15,80.36,21378.0,79.822,80.0411,79.822,80.0312,21378.0
2025-03-13 13:55:00,80.32,80.35,80.09,80.15,26963.0,79.9913,80.0212,79.7623,79.822,26963.0
2025-03-13 14:00:00,80.13,80.62,80.11,80.5,24324.0,79.8021,80.2901,79.7822,80.1706,24324.0
2025-03-13 14:05:00,80.52,80.78,80.48,80.66,19709.0,80.1905,80.4495,80.1507,80.33,19709.0
2025-03-13 14:10:00,80.65,81.07,80.63,81.0,31244.0,80.32,80.7383,80.3001,80.6686,31244.0
2025-03-13 14:15:00,80.94,80.94,80.68,80.74,41564.0,80.6088,80.6088,80.3499,80.4096,41564.0
2025-03-13 14:20:00,80.68,80.9,80.67,80.89,17131.0,80.3499,80.569,80.3399,80.559,17131.0
2025-03-13 14:25:00,80.98,81.02,80.84,81.02,17064.0,80.6486,80.6885,80.5092,80.6885,17064.0
2025-03-13 14:30:00,81.02,81.2,80.9,81.07,24800.0,80.6885,80.8677,80.569,80.7383,24800.0
2025-03-13 14:35:00,81.03,81.26,81.03,81.2,21374.0,80.6984,80.9275,80.6984,80.8677,21374.0
2025-03-13 14:40:00,81.18,81.34,81.1,81.34,14839.0,80.8478,81.0072,80.7682,81.0072,14839.0
2025-03-13 14:45:00,81.3,81.37,81.18,81.34,11820.0,80.9673,81.037,80.8478,81.0072,11820.0
2025-03-13 14:50:00,81.34,81.34,80.96,81.16,22678.0,81.0072,81.0072,80.6287,80.8279,22678.0
2025-03-13 14:55:00,81.21,81.29,81.05,81.25,16285.0,80.8777,80.9574,80.7184,80.9175,16285.0
2025-03-13 15:00:00,81.19,81.48,81.1,81.16,31865.0,80.8578,81.1466,80.7682,80.8279,31865.0
2025-03-13 15:05:00,81.14,81.15,80.82,80.88,12915.0,80.808,80.8179,80.4893,80.5491,12915.0
2025-03-13 15:10:00,80.79,81.05,80.78,81.02,24142.0,80.4594,80.7184,80.4495,80.6885,24142.0
2025-03-13 15:15:00,80.99,81.1,80.92,81.04,12712.0,80.6586,80.7682,80.5889,80.7084,12712.0
2025-03-13 15:20:00,80.98,80.98,80.87,80.9,5808.0,80.6486,80.6486,80.5391,80.569,5808.0
2025-03-13 15:25:00,80.89,80.89,80.38,80.56,33616.0,80.559,80.559,80.0511,80.2304,33616.0
2025-03-13 15:30:00,80.58,80.72,80.46,80.69,34274.0,80.2503,80.3897,80.1308,80.3598,34274.0
2025-03-13 15:35:00,80.57,80.58,80.25,80.29,11376.0,80.2403,80.2503,79.9216,79.9615,11376.0
2025-03-13 15:40:00,80.31,80.48,80.27,80.45,20790.0,79.9814,80.1507,79.9415,80.1208,20790.0
2025-03-13 15:45:00,80.4,80.54,80.34,80.47,14604.0,80.071,80.2104,80.0113,80.1407,14604.0
2025-03-13 15:50:00,80.47,80.47,80.18,80.41,62114.0,80.1407,80.1407,79.8519,80.081,62114.0
2025-03-13 15:55:00,80.4,80.61,80.38,80.56,106419.0,80.071,80.2802,80.0511,80.2304,106419.0
2025-03-14 09:30:00,81.86,82.09,81.79,82.04,106612.0,81.525,81.7541,81.4553,81.7043,106612.0
2025-03-14 09:35:00,82.08,82.46,82.0,82.34,57925.0,81.7441,82.1226,81.6645,82.0031,57925.0
2025-03-14 09:40:00,82.38,82.51,82.31,82.5,30491.0,82.0429,82.1724,81.9732,82.1624,30491.0
2025-03-14 09:45:00,82.48,82.8,82.48,82.8,35680.0,82.1425,82.4612,82.1425,82.4612,35680.0
2025-03-14 09:50:00,82.78,82.92,82.64,82.89,73161.0,82.4413,82.5807,82.3019,82.5508,73161.0
2025-03-14 09:55:00,82.88,82.88,82.48,82.54,41206.0,82.5409,82.5409,82.1425,82.2023,41206.0
2025-03-14 10:00:00,82.53,82.55,81.72,82.34,158306.0,82.1923,82.2122,81.3856,82.0031,158306.0
2025-03-14 10:05:00,82.38,82.68,82.17,82.17,38076.0,82.0429,82.3417,81.8338,81.8338,38076.0
2025-03-14 10:10:00,82.27,82.33,81.92,82.0,20440.0,81.9334,81.9931,81.5848,81.6645,20440.0
2025-03-14 10:15:00,82.1,82.16,81.97,82.1,13487.0,81.7641,81.8238,81.6346,81.7641,13487.0
2025-03-14 10:20:00,82.09,82.3,81.82,82.28,25217.0,81.7541,81.9632,81.4852,81.9433,25217.0
2025-03-14 10:25:00,82.26,82.29,82.07,82.07,20822.0,81.9234,81.9533,81.7342,81.7342,20822.0
2025-03-14 10:30:00,82.08,82.36,82.08,82.36,18896.0,81.7441,82.023,81.7441,82.023,18896.0
2025-03-14 10:35:00,82.29,82.61,82.15,82.61,29842.0,81.9533,82.272,81.8139,82.272,29842.0
2025-03-14 10:40:00,82.66,82.66,82.41,82.62,18119.0,82.3218,82.3218,82.0728,82.2819,18119.0
2025-03-14 10:45:00,82.63,82.8,82.63,82.69,20121.0,82.2919,82.4612,82.2919,82.3516,20121.0
2025-03-14 10:50:00,82.71,82.86,82.71,82.75,36668.0,82.3716,82.521,82.3716,82.4114,36668.0
2025-03-14 10:55:00,82.69,83.09,82.6,83.09,29050.0,82.3516,82.75,82.262,82.75,29050.0
2025-03-14 11:00:00,83.1,83.26,83.09,83.19,43246.0,82.76,82.9193,82.75,82.8496,43246.0
2025-03-14 11:05:00,83.19,83.19,83.03,83.04,29277.0,82.8496,82.8496,82.6903,82.7002,29277.0
2025-03-14 11:10:00,83.09,83.2,82.99,83.12,19892.0,82.75,82.8596,82.6504,82.7799,19892.0
2025-03-14 11:15:00,83.18,83.31,83.17,83.28,16544.0,82.8396,82.9691,82.8297,82.9392,16544.0
2025-03-14 11:20:00,83.35,83.43,83.27,83.38,19874.0,83.0089,83.0886,82.9293,83.0388,19874.0
2025-03-14 11:25:00,83.42,83.44,83.24,83.32,23288.0,83.0787,83.0986,82.8994,82.9791,23288.0
2025-03-14 11:30:00,83.32,83.54,83.32,83.48,16994.0,82.9791,83.1982,82.9791,83.1384,16994.0
2025-03-14 11:35:00,83.46,83.53,83.38,83.53,20038.0,83.1185,83.1882,83.0388,83.1882,20038.0
2025-03-14 11:40:00,83.51,83.68,83.51,83.67,31023.0,83.1683,83.3376,83.1683,83.3276,31023.0
2025-03-14 11:45:00,83.7,83.7,83.4,83.53,25595.0,83.3575,83.3575,83.0587,83.1882,25595.0
2025-03-14 11:50:00,83.42,83.47,83.38,83.45,8115.0,83.0787,83.1285,83.0388,83.1085,8115.0
2025-03-14 11:55:00,83.52,83.67,83.51,83.6,24007.0,83.1782,83.3276,83.1683,83.2579,24007.0
2025-03-14 12:00:00,83.63,83.64,83.49,83.49,13237.0,83.2878,83.2978,83.1484,83.1484,13237.0
2025-03-14 12:05:00,83.5,83.52,83.32,83.32,6658.0,83.1583,83.1782,82.9791,82.9791,6658.0
2025-03-14 12:10:00,83.36,83.36,83.19,83.24,15674.0,83.0189,83.0189,82.8496,82.8994,15674.0
2025-03-14 12:15:00,83.22,83.23,83.07,83.17,30082.0,82.8795,82.8894,82.7301,82.8297,30082.0
2025-03-14 12:20:00,83.19,83.36,83.19,83.31,13643.0,82.8496,83.0189,82.8496,82.9691,13643.0
2025-03-14 12:25:00,83.35,83.35,83.04,83.11,16938.0,83.0089,83.0089,82.7002,82.7699,16938.0
2025-03-14 12:30:00,83.08,83.19,83.04,83.17,15933.0,82.7401,82.8496,82.7002,82.8297,15933.0
2025-03-14 12:35:00,83.2,83.52,83.2,83.3,17485.0,82.8596,83.1782,82.8596,82.9591,17485.0
2025-03-14 12:40:00,83.42,83.51,83.41,83.5,6220.0,83.0787,83.1683,83.0687,83.1583,6220.0
2025-03-14 12:45:00,83.43,83.5,83.42,83.5,4274.0,83.0886,83.1583,83.0787,83.1583,4274.0
2025-03-14 12:50:00,83.6,83.71,83.6,83.68,8955.0,83.2579,83.3675,83.2579,83.3376,8955.0
2025-03-14 12:55:00,83.63,83.68,83.54,83.62,11804.0,83.2878,83.3376,83.1982,83.2778,11804.0
2025-03-14 13:00:00,83.57,83.81,83.54,83.63,239603.0,83.228,83.4671,83.1982,83.2878,239603.0
2025-03-14 13:05:00,83.61,83.74,83.6,83.71,149280.0,83.2679,83.3973,83.2579,83.3675,149280.0
2025-03-14 13:10:00,83.7,83.7,83.57,83.57,4739.0,83.3575,83.3575,83.228,83.228,4739.0
2025-03-14 13:15:00,83.55,83.7,83.5,83.53,19596.0,83.2081,83.3575,83.1583,83.1882,19596.0
2025-03-14 13:20:00,83.54,83.65,83.49,83.49,18217.0,83.1982,83.3077,83.1484,83.1484,18217.0
2025-03-14 13:25:00,83.54,83.54,83.37,83.49,5875.0,83.1982,83.1982,83.0289,83.1484,5875.0
2025-03-14 13:30:00,83.46,83.57,83.31,83.35,11777.0,83.1185,83.228,82.9691,83.0089,11777.0
2025-03-14 13:35:00,83.4,83.45,83.26,83.42,27215.0,83.0587,83.1085,82.9193,83.0787,27215.0
2025-03-14 13:40:00,83.42,83.45,83.24,83.24,9200.0,83.0787,83.1085,82.8994,82.8994,9200.0
2025-03-14 13:45:00,83.25,83.26,83.18,83.18,14708.0,82.9094,82.9193,82.8396,82.8396,14708.0
2025-03-14 13:50:00,83.29,83.38,83.29,83.37,2210.0,82.9492,83.0388,82.9492,83.0289,2210.0
2025-03-14 13:55:00,83.37,83.38,83.19,83.2,4153.0,83.0289,83.0388,82.8496,82.8596,4153.0
2025-03-14 14:00:00,83.23,83.44,83.22,83.42,16470.0,82.8894,83.0986,82.8795,83.0787,16470.0
2025-03-14 14:05:00,83.44,83.49,83.34,83.35,11240.0,83.0986,83.1484,82.999,83.0089,11240.0
2025-03-14 14:10:00,83.4,83.4,83.22,83.22,4288.0,83.0587,83.0587,82.8795,82.8795,4288.0
2025-03-14 14:15:00,83.22,83.27,83.16,83.21,16657.0,82.8795,82.9293,82.8197,82.8695,16657.0
2025-03-14 14:20:00,83.25,83.25,83.08,83.09,3761.0,82.9094,82.9094,82.7401,82.75,3761.0
2025-03-14 14:25:00,83.18,83.29,83.17,83.22,3472.0,82.8396,82.9492,82.8297,82.8795,3472.0
2025-03-14 14:30:00,83.3,83.47,83.3,83.47,21896.0,82.9591,83.1285,82.9591,83.1285,21896.0
2025-03-14 14:35:00,83.46,83.66,83.41,83.66,9923.0,83.1185,83.3177,83.0687,83.3177,9923.0
2025-03-14 14:40:00,83.65,83.66,83.5,83.59,9072.0,83.3077,83.3177,83.1583,83.248,9072.0
2025-03-14 14:45:00,83.59,83.73,83.58,83.6,18960.0,83.248,83.3874,83.238,83.2579,18960.0
2025-03-14 14:50:00,83.67,83.67,83.49,83.54,10204.0,83.3276,83.3276,83.1484,83.1982,10204.0
2025-03-14 14:55:00,83.5,83.54,83.39,83.5,5119.0,83.1583,83.1982,83.0488,83.1583,5119.0
2025-03-14 15:00:00,83.52,83.64,83.46,83.63,30874.0,83.1782,83.2978,83.1185,83.2878,30874.0
2025-03-14 15:05:00,83.64,83.74,83.61,83.7,15323.0,83.2978,83.3973,83.2679,83.3575,15323.0
2025-03-14 15:10:00,83.63,83.8,83.63,83.8,17313.0,83.2878,83.4571,83.2878,83.4571,17313.0
2025-03-14 15:15:00,83.76,83.78,83.63,83.68,12688.0,83.4173,83.4372,83.2878,83.3376,12688.0
2025-03-14 15:20:00,83.67,83.73,83.53,83.62,24473.0,83.3276,83.3874,83.1882,83.2778,24473.0
2025-03-14 15:25:00,83.65,83.71,83.51,83.53,86144.0,83.3077,83.3675,83.1683,83.1882,86144.0
2025-03-14 15:30:00,83.54,83.67,83.54,83.6,15099.0,83.1982,83.3276,83.1982,83.2579,15099.0
2025-03-14 15:35:00,83.6,83.6,83.47,83.51,38206.0,83.2579,83.2579,83.1285,83.1683,38206.0
2025-03-14 15:40:00,83.46,83.6,83.42,83.57,20361.0,83.1185,83.2579,83.0787,83.228,20361.0
2025-03-14 15:45:00,83.59,83.76,83.53,83.73,289068.0,83.248,83.4173,83.1882,83.3874,289068.0
2025-03-14 15:50:00,83.73,84.04,83.56,84.02,70395.0,83.3874,83.6961,83.2181,83.6762,70395.0
2025-03-14 15:55:00,84.0,84.12,83.81,83.81,126509.0,83.6563,83.7758,83.4671,83.4671,126509.0
2025-03-17 09:30:00,83.78,84.3,83.69,84.27,1166530.0,83.4372,83.9551,83.3476,83.9252,1166530.0
2025-03-17 09:35:00,84.29,84.68,84.28,84.67,72303.0,83.9451,84.3335,83.9351,84.3235,72303.0
2025-03-17 09:40:00,84.67,84.8,84.62,84.74,40466.0,84.3235,84.453,84.2737,84.3933,40466.0
2025-03-17 09:45:00,84.77,84.86,84.39,84.43,42788.0,84.4231,84.5128,84.0447,84.0845,42788.0
2025-03-17 09:50:00,84.38,84.81,84.29,84.74,24834.0,84.0347,84.463,83.9451,84.3933,24834.0
2025-03-17 09:55:00,84.81,84.86,84.64,84.72,36722.0,84.463,84.5128,84.2937,84.3733,36722.0
2025-03-17 10:00:00,84.62,84.71,84.28,84.41,23158.0,84.2737,84.3634,83.9351,84.0646,23158.0
2025-03-17 10:05:00,84.42,84.59,84.31,84.57,32284.0,84.0746,84.2439,83.965,84.224,32284.0
2025-03-17 10:10:00,84.58,84.84,84.53,84.75,43298.0,84.2339,84.4928,84.1841,84.4032,43298.0
2025-03-17 10:15:00,84.82,84.84,84.63,84.7,32913.0,84.4729,84.4928,84.2837,84.3534,32913.0
2025-03-17 10:20:00,84.72,84.81,84.65,84.71,24145.0,84.3733,84.463,84.3036,84.3634,24145.0
2025-03-17 10:25:00,84.82,84.82,84.35,84.37,26742.0,84.4729,84.4729,84.0049,84.0248,26742.0
2025-03-17 10:30:00,84.31,84.46,84.23,84.35,25001.0,83.965,84.1144,83.8853,84.0049,25001.0
2025-03-17 10:35:00,84.42,84.59,84.18,84.59,23963.0,84.0746,84.2439,83.8355,84.2439,23963.0
2025-03-17 10:40:00,84.58,84.69,84.44,84.62,15905.0,84.2339,84.3435,84.0945,84.2737,15905.0
2025-03-17 10:45:00,84.63,84.65,84.44,84.59,12962.0,84.2837,84.3036,84.0945,84.2439,12962.0
2025-03-17 10:50:00,84.55,84.56,84.3,84.34,8997.0,84.204,84.214,83.9551,83.9949,8997.0
2025-03-17 10:55:00,84.29,84.3,84.08,84.14,11296.0,83.9451,83.9551,83.736,83.7957,11296.0
2025-03-17 11:00:00,84.14,84.33,84.04,84.12,11475.0,83.7957,83.9849,83.6961,83.7758,11475.0
2025-03-17 11:05:00,84.15,84.19,84.03,84.18,40819.0,83.8057,83.8455,83.6862,83.8355,40819.0
2025-03-17 11:10:00,84.2,84.35,84.06,84.33,26936.0,83.8555,84.0049,83.716,83.9849,26936.0
2025-03-17 11:15:00,84.32,84.54,84.2,84.52,22539.0,83.975,84.1941,83.8555,84.1742,22539.0
2025-03-17 11:20:00,84.53,84.53,84.41,84.48,16397.0,84.1841,84.1841,84.0646,84.1343,16397.0
2025-03-17 11:25:00,84.41,84.46,84.21,84.21,17156.0,84.0646,84.1144,83.8654,83.8654,17156.0
2025-03-17 11:30:00,84.25,84.29,83.83,83.95,20840.0,83.9053,83.9451,83.487,83.6065,20840.0
2025-03-17 11:35:00,83.93,84.1,83.9,83.95,30985.0,83.5866,83.7559,83.5567,83.6065,30985.0
2025-03-17 11:40:00,83.92,84.04,83.87,83.95,25661.0,83.5766,83.6961,83.5268,83.6065,25661.0
2025-03-17 11:45:00,83.92,84.15,83.92,84.15,12587.0,83.5766,83.8057,83.5766,83.8057,12587.0
2025-03-17 11:50:00,84.15,84.25,84.08,84.25,12489.0,83.8057,83.9053,83.736,83.9053,12489.0
2025-03-17 11:55:00,84.23,84.27,84.07,84.12,10660.0,83.8853,83.9252,83.726,83.7758,10660.0
2025-03-17 12:00:00,84.14,84.23,83.97,84.23,13387.0,83.7957,83.8853,83.6264,83.8853,13387.0
2025-03-17 12:05:00,84.23,84.51,84.23,84.48,15358.0,83.8853,84.1642,83.8853,84.1343,15358.0
2025-03-17 12:10:00,84.47,84.48,84.4,84.46,25518.0,84.1244,84.1343,84.0546,84.1144,25518.0
2025-03-17 12:15:00,84.47,84.48,84.21,84.25,13011.0,84.1244,84.1343,83.8654,83.9053,13011.0
2025-03-17 12:20:00,84.29,84.29,84.09,84.21,11669.0,83.9451,83.9451,83.7459,83.8654,11669.0
2025-03-17 12:25:00,84.19,84.22,84.09,84.14,8035.0,83.8455,83.8754,83.7459,83.7957,8035.0
2025-03-17 12:30:00,84.09,84.22,84.08,84.18,1984.0,83.7459,83.8754,83.736,83.8355,1984.0
2025-03-17 12:35:00,84.3,84.37,84.25,84.26,6670.0,83.9551,84.0248,83.9053,83.9152,6670.0
2025-03-17 12:40:00,84.22,84.23,84.04,84.14,14065.0,83.8754,83.8853,83.6961,83.7957,14065.0
2025-03-17 12:45:00,84.12,84.27,84.01,84.27,8707.0,83.7758,83.9252,83.6662,83.9252,8707.0
2025-03-17 12:50:00,84.29,84.41,84.16,84.4,39555.0,83.9451,84.0646,83.8156,84.0546,39555.0
2025-03-17 12:55:00,84.41,84.47,84.33,84.36,6871.0,84.0646,84.1244,83.9849,84.0148,6871.0
2025-03-17 13:00:00,84.37,84.37,84.18,84.21,8643.0,84.0248,84.0248,83.8355,83.8654,8643.0
2025-03-17 13:05:00,84.19,84.45,84.19,84.41,69560.0,83.8455,84.1044,83.8455,84.0646,69560.0
2025-03-17 13:10:00,84.39,84.52,84.39,84.51,7265.0,84.0447,84.1742,84.0447,84.1642,7265.0
2025-03-17 13:15:00,84.53,84.53,84.45,84.52,3352.0,84.1841,84.1841,84.1044,84.1742,3352.0
2025-03-17 13:20:00,84.51,84.63,84.47,84.63,5205.0,84.1642,84.2837,84.1244,84.2837,5205.0
2025-03-17 13:25:00,84.63,84.78,84.61,84.7,47641.0,84.2837,84.4331,84.2638,84.3534,47641.0
2025-03-17 13:30:00,84.73,84.84,84.67,84.84,11332.0,84.3833,84.4928,84.3235,84.4928,11332.0
2025-03-17 13:35:00,84.85,85.04,84.81,85.01,65188.0,84.5028,84.692,84.463,84.6622,65188.0
2025-03-17 13:40:00,85.03,85.11,84.98,85.04,18248.0,84.6821,84.7617,84.6323,84.692,18248.0
2025-03-17 13:45:00,85.08,85.08,84.94,85.01,22148.0,84.7319,84.7319,84.5924,84.6622,22148.0
2025-03-17 13:50:00,85.07,85.18,85.07,85.15,25565.0,84.7219,84.8315,84.7219,84.8016,25565.0
2025-03-17 13:55:00,85.12,85.18,85.08,85.11,17068.0,84.7717,84.8315,84.7319,84.7617,17068.0
2025-03-17 14:00:00,85.13,85.34,85.1,85.17,49765.0,84.7817,84.9908,84.7518,84.8215,49765.0
2025-03-17 14:05:00,85.17,85.33,85.17,85.31,17260.0,84.8215,84.9808,84.8215,84.9609,17260.0
2025-03-17 14:10:00,85.26,85.53,85.23,85.53,19122.0,84.9111,85.18,84.8813,85.18,19122.0
2025-03-17 14:15:00,85.51,85.6,85.41,85.51,19999.0,85.1601,85.2497,85.0605,85.1601,19999.0
2025-03-17 14:20:00,85.56,85.56,85.4,85.53,39607.0,85.2099,85.2099,85.0506,85.18,39607.0
2025-03-17 14:25:00,85.52,85.65,85.49,85.57,143320.0,85.1701,85.2995,85.1402,85.2199,143320.0
2025-03-17 14:30:00,85.55,85.7,85.54,85.7,22232.0,85.1999,85.3493,85.19,85.3493,22232.0
2025-03-17 14:35:00,85.7,85.7,85.55,85.68,25843.0,85.3493,85.3493,85.1999,85.3294,25843.0
2025-03-17 14:40:00,85.64,85.69,85.59,85.69,11089.0,85.2896,85.3394,85.2398,85.3394,11089.0
2025-03-17 14:45:00,85.65,85.85,85.64,85.79,29747.0,85.2995,85.4987,85.2896,85.439,29747.0
2025-03-17 14:50:00,85.78,85.88,85.76,85.81,28373.0,85.429,85.5286,85.4091,85.4589,28373.0
2025-03-17 14:55:00,85.87,85.87,85.71,85.72,19414.0,85.5186,85.5186,85.3593,85.3692,19414.0
2025-03-17 15:00:00,85.71,85.72,85.61,85.67,15873.0,85.3593,85.3692,85.2597,85.3195,15873.0
2025-03-17 15:05:00,85.68,85.74,85.61,85.61,9126.0,85.3294,85.3892,85.2597,85.2597,9126.0
2025-03-17 15:10:00,85.62,85.65,85.52,85.58,23856.0,85.2697,85.2995,85.1701,85.2298,23856.0
2025-03-17 15:15:00,85.54,85.57,85.52,85.54,10005.0,85.19,85.2199,85.1701,85.19,10005.0
2025-03-17 15:20:00,85.6,85.66,85.57,85.6,16064.0,85.2497,85.3095,85.2199,85.2497,16064.0
2025-03-17 15:25:00,85.61,85.7,85.52,85.68,26930.0,85.2597,85.3493,85.1701,85.3294,26930.0
2025-03-17 15:30:00,85.66,85.75,85.56,85.6,28897.0,85.3095,85.3991,85.2099,85.2497,28897.0
2025-03-17 15:35:00,85.56,85.67,85.52,85.58,263552.0,85.2099,85.3195,85.1701,85.2298,263552.0
2025-03-17 15:40:00,85.59,85.65,85.54,85.64,64106.0,85.2398,85.2995,85.19,85.2896,64106.0
2025-03-17 15:45:00,85.63,85.67,85.52,85.59,138590.0,85.2796,85.3195,85.1701,85.2398,138590.0
2025-03-17 15:50:00,85.55,85.59,85.33,85.4,57735.0,85.1999,85.2398,84.9808,85.0506,57735.0
2025-03-17 15:55:00,85.35,85.38,85.04,85.09,107194.0,85.0008,85.0306,84.692,84.7418,107194.0
2025-03-18 09:30:00,84.4,84.46,84.14,84.16,88736.0,84.0546,84.1144,83.7957,83.8156,88736.0
2025-03-18 09:35:00,84.1,84.15,83.72,83.76,121544.0,83.7559,83.8057,83.3774,83.4173,121544.0
2025-03-18 09:40:00,83.76,83.96,83.45,83.48,114653.0,83.4173,83.6164,83.1085,83.1384,114653.0
2025-03-18 09:45:00,83.44,83.62,83.28,83.51,70220.0,83.0986,83.2778,82.9392,83.1683,70220.0
2025-03-18 09:50:00,83.53,83.62,83.33,83.36,46110.0,83.1882,83.2778,82.989,83.0189,46110.0
2025-03-18 09:55:00,83.3,83.32,83.13,83.19,73663.0,82.9591,82.9791,82.7898,82.8496,73663.0
2025-03-18 10:00:00,83.17,83.23,83.02,83.21,29238.0,82.8297,82.8894,82.6803,82.8695,29238.0
2025-03-18 10:05:00,83.26,83.45,83.22,83.39,28631.0,82.9193,83.1085,82.8795,83.0488,28631.0
2025-03-18 10:10:00,83.37,83.37,83.09,83.11,41424.0,83.0289,83.0289,82.75,82.7699,41424.0
2025-03-18 10:15:00,83.13,83.18,82.97,83.09,33970.0,82.7898,82.8396,82.6305,82.75,33970.0
2025-03-18 10:20:00,83.08,83.33,83.08,83.3,14104.0,82.7401,82.989,82.7401,82.9591,14104.0
2025-03-18 10:25:00,83.33,83.38,83.25,83.31,10182.0,82.989,83.0388,82.9094,82.9691,10182.0
2025-03-18 10:30:00,83.35,83.42,83.22,83.38,15561.0,83.0089,83.0787,82.8795,83.0388,15561.0
2025-03-18 10:35:00,83.39,83.51,83.29,83.51,16550.0,83.0488,83.1683,82.9492,83.1683,16550.0
2025-03-18 10:40:00,83.52,83.58,83.24,83.27,29112.0,83.1782,83.238,82.8994,82.9293,29112.0
2025-03-18 10:45:00,83.28,83.28,83.03,83.13,16494.0,82.9392,82.9392,82.6903,82.7898,16494.0
2025-03-18 10:50:00,83.26,83.34,83.2,83.26,4390.0,82.9193,82.999,82.8596,82.9193,4390.0
2025-03-18 10:55:00,83.31,83.41,83.11,83.19,13815.0,82.9691,83.0687,82.7699,82.8496,13815.0
2025-03-18 11:00:00,83.22,83.22,82.78,82.94,83416.0,82.8795,82.8795,82.4413,82.6006,83416.0
2025-03-18 11:05:00,82.94,82.94,82.74,82.89,29842.0,82.6006,82.6006,82.4014,82.5508,29842.0
2025-03-18 11:10:00,82.88,83.07,82.84,83.04,9241.0,82.5409,82.7301,82.501,82.7002,9241.0
2025-03-18 11:15:00,83.0,83.06,82.89,83.02,8691.0,82.6604,82.7201,82.5508,82.6803,8691.0
2025-03-18 11:20:00,83.03,83.05,82.86,82.89,9446.0,82.6903,82.7102,82.521,82.5508,9446.0
2025-03-18 11:25:00,82.99,83.13,82.99,83.01,9762.0,82.6504,82.7898,82.6504,82.6703,9762.0
2025-03-18 11:30:00,82.92,83.03,82.86,83.0,6361.0,82.5807,82.6903,82.521,82.6604,6361.0
2025-03-18 11:35:00,82.98,83.13,82.94,83.13,6449.0,82.6405,82.7898,82.6006,82.7898,6449.0
2025-03-18 11:40:00,83.12,83.16,82.93,83.01,6100.0,82.7799,82.8197,82.5907,82.6703,6100.0
2025-03-18 11:45:00,83.0,83.0,82.94,82.94,6730.0,82.6604,82.6604,82.6006,82.6006,6730.0
2025-03-18 11:50:00,82.9,82.9,82.8,82.81,7981.0,82.5608,82.5608,82.4612,82.4712,7981.0
2025-03-18 11:55:00,82.82,82.89,82.68,82.82,24203.0,82.4811,82.5508,82.3417,82.4811,24203.0
2025-03-18 12:00:00,82.8,83.01,82.77,82.97,6623.0,82.4612,82.6703,82.4313,82.6305,6623.0
2025-03-18 12:05:00,82.94,83.05,82.94,82.95,10184.0,82.6006,82.7102,82.6006,82.6106,10184.0
2025-03-18 12:10:00,83.01,83.27,83.01,83.27,19294.0,82.6703,82.9293,82.6703,82.9293,19294.0
2025-03-18 12:15:00,83.27,83.31,83.04,83.06,19591.0,82.9293,82.9691,82.7002,82.7201,19591.0
2025-03-18 12:20:00,83.07,83.19,83.07,83.19,9834.0,82.7301,82.8496,82.7301,82.8496,9834.0
2025-03-18 12:25:00,83.2,83.45,83.19,83.45,17958.0,82.8596,83.1085,82.8496,83.1085,17958.0
2025-03-18 12:30:00,83.44,83.47,83.31,83.31,11879.0,83.0986,83.1285,82.9691,82.9691,11879.0
2025-03-18 12:35:00,83.4,83.43,83.23,83.34,5231.0,83.0587,83.0886,82.8894,82.999,5231.0
2025-03-18 12:40:00,83.33,83.39,82.97,82.98,10425.0,82.989,83.0488,82.6305,82.6405,10425.0
2025-03-18 12:45:00,82.98,83.05,82.89,82.93,7449.0,82.6405,82.7102,82.5508,82.5907,7449.0
2025-03-18 12:50:00,82.97,82.97,82.74,82.95,16790.0,82.6305,82.6305,82.4014,82.6106,16790.0
2025-03-18 12:55:00,82.98,83.31,82.98,83.25,15069.0,82.6405,82.9691,82.6405,82.9094,15069.0
2025-03-18 13:00:00,83.18,83.25,83.14,83.23,6682.0,82.8396,82.9094,82.7998,82.8894,6682.0
2025-03-18 13:05:00,83.21,83.21,82.9,83.04,13046.0,82.8695,82.8695,82.5608,82.7002,13046.0
2025-03-18 13:10:00,82.99,83.28,82.97,83.27,3000.0,82.6504,82.9392,82.6305,82.9293,3000.0
2025-03-18 13:15:00,83.24,83.25,82.73,82.96,42704.0,82.8994,82.9094,82.3915,82.6205,42704.0
2025-03-18 13:20:00,83.05,83.23,82.97,83.15,8388.0,82.7102,82.8894,82.6305,82.8098,8388.0
2025-03-18 13:25:00,83.19,83.28,83.05,83.1,9499.0,82.8496,82.9392,82.7102,82.76,9499.0
2025-03-18 13:30:00,83.08,83.19,83.0,83.08,16650.0,82.7401,82.8496,82.6604,82.7401,16650.0
2025-03-18 13:35:00,83.17,83.39,83.15,83.38,8451.0,82.8297,83.0488,82.8098,83.0388,8451.0
2025-03-18 13:40:00,83.31,83.36,83.23,83.25,9256.0,82.9691,83.0189,82.8894,82.9094,9256.0
2025-03-18 13:45:00,83.25,83.37,83.25,83.3,7343.0,82.9094,83.0289,82.9094,82.9591,7343.0
2025-03-18 13:50:00,83.35,83.4,83.3,83.39,21012.0,83.0089,83.0587,82.9591,83.0488,21012.0
2025-03-18 13:55:00,83.29,83.29,83.1,83.19,6694.0,82.9492,82.9492,82.76,82.8496,6694.0
2025-03-18 14:00:00,83.2,83.21,82.93,82.94,6622.0,82.8596,82.8695,82.5907,82.6006,6622.0
2025-03-18 14:05:00,82.9,83.06,82.89,83.03,4545.0,82.5608,82.7201,82.5508,82.6903,4545.0
2025-03-18 14:10:00,82.97,82.97,82.88,82.9,2358.0,82.6305,82.6305,82.5409,82.5608,2358.0
2025-03-18 14:15:00,82.9,83.05,82.89,83.05,1950.0,82.5608,82.7102,82.5508,82.7102,1950.0
2025-03-18 14:20:00,83.07,83.31,83.03,83.27,4979.0,82.7301,82.9691,82.6903,82.9293,4979.0
2025-03-18 14:25:00,83.24,83.34,83.1,83.1,7764.0,82.8994,82.999,82.76,82.76,7764.0
2025-03-18 14:30:00,83.14,83.32,83.08,83.14,9262.0,82.7998,82.9791,82.7401,82.7998,9262.0
2025-03-18 14:35:00,83.19,83.33,83.18,83.29,3760.0,82.8496,82.989,82.8396,82.9492,3760.0
2025-03-18 14:40:00,83.27,83.33,83.2,83.2,9419.0,82.9293,82.989,82.8596,82.8596,9419.0
2025-03-18 14:45:00,83.18,83.47,83.18,83.41,13116.0,82.8396,83.1285,82.8396,83.0687,13116.0
2025-03-18 14:50:00,83.45,83.6,83.33,83.39,53634.0,83.1085,83.2579,82.989,83.0488,53634.0
2025-03-18 14:55:00,83.33,83.47,83.27,83.28,22574.0,82.989,83.1285,82.9293,82.9392,22574.0
2025-03-18 15:00:00,83.21,83.37,83.21,83.33,6416.0,82.8695,83.0289,82.8695,82.989,6416.0
2025-03-18 15:05:00,83.33,83.33,83.15,83.27,2243.0,82.989,82.989,82.8098,82.9293,2243.0
2025-03-18 15:10:00,83.3,83.32,83.13,83.28,3291.0,82.9591,82.9791,82.7898,82.9392,3291.0
2025-03-18 15:15:00,83.3,83.38,83.3,83.38,700.0,82.9591,83.0388,82.9591,83.0388,700.0
2025-03-18 15:20:00,83.35,83.45,83.32,83.38,14293.0,83.0089,83.1085,82.9791,83.0388,14293.0
2025-03-18 15:25:00,83.38,83.38,83.14,83.27,17521.0,83.0388,83.0388,82.7998,82.9293,17521.0
2025-03-18 15:30:00,83.3,83.38,83.23,83.31,11169.0,82.9591,83.0388,82.8894,82.9691,11169.0
2025-03-18 15:35:00,83.26,83.26,83.13,83.18,23891.0,82.9193,82.9193,82.7898,82.8396,23891.0
2025-03-18 15:40:00,83.19,83.27,83.08,83.12,47096.0,82.8496,82.9293,82.7401,82.7799,47096.0
2025-03-18 15:45:00,83.15,83.18,82.9,82.97,24016.0,82.8098,82.8396,82.5608,82.6305,24016.0
2025-03-18 15:50:00,82.97,83.32,82.96,83.24,60628.0,82.6305,82.9791,82.6205,82.8994,60628.0
2025-03-18 15:55:00,83.25,83.28,83.1,83.23,44101.0,82.9094,82.9392,82.76,82.8894,44101.0
2025-03-19 09:30:00,83.78,83.89,83.65,83.67,53933.0,83.4372,83.5467,83.3077,83.3276,53933.0
2025-03-19 09:35:00,83.75,83.79,83.59,83.75,22060.0,83.4073,83.4471,83.248,83.4073,22060.0
2025-03-19 09:40:00,83.75,83.76,83.43,83.51,13842.0,83.4073,83.4173,83.0886,83.1683,13842.0
2025-03-19 09:45:00,83.48,83.98,83.48,83.86,60878.0,83.1384,83.6364,83.1384,83.5169,60878.0
2025-03-19 09:50:00,83.92,84.22,83.87,84.21,34213.0,83.5766,83.8754,83.5268,83.8654,34213.0
2025-03-19 09:55:00,84.2,84.25,84.08,84.12,24031.0,83.8555,83.9053,83.736,83.7758,24031.0
2025-03-19 10:00:00,84.15,84.32,84.14,84.32,9821.0,83.8057,83.975,83.7957,83.975,9821.0
2025-03-19 10:05:00,84.32,84.5,84.28,84.47,19237.0,83.975,84.1542,83.9351,84.1244,19237.0
2025-03-19 10:10:00,84.51,84.51,84.32,84.4,13865.0,84.1642,84.1642,83.975,84.0546,13865.0
2025-03-19 10:15:00,84.36,84.44,84.3,84.44,12264.0,84.0148,84.0945,83.9551,84.0945,12264.0
2025-03-19 10:20:00,84.47,84.47,84.37,84.39,12606.0,84.1244,84.1244,84.0248,84.0447,12606.0
2025-03-19 10:25:00,84.35,84.43,84.22,84.25,14521.0,84.0049,84.0845,83.8754,83.9053,14521.0
2025-03-19 10:30:00,84.3,84.35,84.2,84.3,8724.0,83.9551,84.0049,83.8555,83.9551,8724.0
2025-03-19 10:35:00,84.29,84.34,84.22,84.23,8688.0,83.9451,83.9949,83.8754,83.8853,8688.0
2025-03-19 10:40:00,84.27,84.29,84.05,84.08,12094.0,83.9252,83.9451,83.7061,83.736,12094.0
2025-03-19 10:45:00,84.07,84.18,84.0,84.18,28882.0,83.726,83.8355,83.6563,83.8355,28882.0
2025-03-19 10:50:00,84.15,84.16,83.95,84.02,11066.0,83.8057,83.8156,83.6065,83.6762,11066.0
2025-03-19 10:55:00,83.95,84.04,83.93,83.97,14707.0,83.6065,83.6961,83.5866,83.6264,14707.0
2025-03-19 11:00:00,83.96,84.1,83.96,84.08,7140.0,83.6164,83.7559,83.6164,83.736,7140.0
2025-03-19 11:05:00,84.12,84.28,84.06,84.28,18978.0,83.7758,83.9351,83.716,83.9351,18978.0
2025-03-19 11:10:00,84.3,84.35,84.25,84.32,12550.0,83.9551,84.0049,83.9053,83.975,12550.0
2025-03-19 11:15:00,84.29,84.29,84.05,84.06,11440.0,83.9451,83.9451,83.7061,83.716,11440.0
2025-03-19 11:20:00,84.04,84.28,84.02,84.26,7534.0,83.6961,83.9351,83.6762,83.9152,7534.0
2025-03-19 11:25:00,84.22,84.33,84.18,84.29,5278.0,83.8754,83.9849,83.8355,83.9451,5278.0
2025-03-19 11:30:00,84.28,84.37,84.24,84.37,10958.0,83.9351,84.0248,83.8953,84.0248,10958.0
2025-03-19 11:35:00,84.33,84.41,84.3,84.41,22027.0,83.9849,84.0646,83.9551,84.0646,22027.0
2025-03-19 11:40:00,84.4,84.49,84.4,84.43,8253.0,84.0546,84.1443,84.0546,84.0845,8253.0
2025-03-19 11:45:00,84.48,84.55,84.42,84.55,16030.0,84.1343,84.204,84.0746,84.204,16030.0
2025-03-19 11:50:00,84.57,84.81,84.57,84.79,15745.0,84.224,84.463,84.224,84.4431,15745.0
2025-03-19 11:55:00,84.71,84.71,84.58,84.65,10684.0,84.3634,84.3634,84.2339,84.3036,10684.0
2025-03-19 12:00:00,84.64,84.7,84.62,84.66,9816.0,84.2937,84.3534,84.2737,84.3136,9816.0
2025-03-19 12:05:00,84.71,84.77,84.66,84.66,7228.0,84.3634,84.4231,84.3136,84.3136,7228.0
2025-03-19 12:10:00,84.68,84.69,84.5,84.51,15257.0,84.3335,84.3435,84.1542,84.1642,15257.0
2025-03-19 12:15:00,84.5,84.53,84.45,84.5,8736.0,84.1542,84.1841,84.1044,84.1542,8736.0
2025-03-19 12:20:00,84.48,84.58,84.44,84.5,13372.0,84.1343,84.2339,84.0945,84.1542,13372.0
2025-03-19 12:25:00,84.53,84.61,84.45,84.59,12532.0,84.1841,84.2638,84.1044,84.2439,12532.0
2025-03-19 12:30:00,84.6,84.6,84.41,84.48,10838.0,84.2538,84.2538,84.0646,84.1343,10838.0
2025-03-19 12:35:00,84.5,84.52,84.44,84.45,4100.0,84.1542,84.1742,84.0945,84.1044,4100.0
2025-03-19 12:40:00,84.44,84.44,84.4,84.41,1200.0,84.0945,84.0945,84.0546,84.0646,1200.0
2025-03-19 12:45:00,84.39,84.47,84.39,84.42,16484.0,84.0447,84.1244,84.0447,84.0746,16484.0
2025-03-19 12:50:00,84.43,84.54,84.38,84.54,5417.0,84.0845,84.1941,84.0347,84.1941,5417.0
2025-03-19 12:55:00,84.51,84.51,84.33,84.37,1418.0,84.1642,84.1642,83.9849,84.0248,1418.0
2025-03-19 13:00:00,84.32,84.32,84.3,84.32,1191.0,83.975,83.975,83.9551,83.975,1191.0
2025-03-19 13:05:00,84.34,84.34,84.15,84.2,16665.0,83.9949,83.9949,83.8057,83.8555,16665.0
2025-03-19 13:10:00,84.18,84.2,84.0,84.03,11961.0,83.8355,83.8555,83.6563,83.6862,11961.0
2025-03-19 13:15:00,84.01,84.07,83.92,84.07,8485.0,83.6662,83.726,83.5766,83.726,8485.0
2025-03-19 13:20:00,84.02,84.09,84.02,84.03,8582.0,83.6762,83.7459,83.6762,83.6862,8582.0
2025-03-19 13:25:00,84.02,84.03,83.93,83.94,9624.0,83.6762,83.6862,83.5866,83.5965,9624.0
2025-03-19 13:30:00,83.95,83.96,83.81,83.94,19004.0,83.6065,83.6164,83.4671,83.5965,19004.0
2025-03-19 13:35:00,83.98,84.18,83.97,84.18,8389.0,83.6364,83.8355,83.6264,83.8355,8389.0
2025-03-19 13:40:00,84.16,84.19,83.98,83.99,2674.0,83.8156,83.8455,83.6364,83.6463,2674.0
2025-03-19 13:45:00,84.04,84.04,83.77,83.8,26274.0,83.6961,83.6961,83.4272,83.4571,26274.0
2025-03-19 13:50:00,83.81,83.97,83.81,83.93,19317.0,83.4671,83.6264,83.4671,83.5866,19317.0
2025-03-19 13:55:00,83.89,83.97,83.81,83.81,96847.0,83.5467,83.6264,83.4671,83.4671,96847.0
2025-03-19 14:00:00,83.8,84.44,83.61,84.24,105924.0,83.4571,84.0945,83.2679,83.8953,105924.0
2025-03-19 14:05:00,84.23,84.31,83.91,84.28,48039.0,83.8853,83.965,83.5667,83.9351,48039.0
2025-03-19 14:10:00,84.32,84.59,84.32,84.48,84865.0,83.975,84.2439,83.975,84.1343,84865.0
2025-03-19 14:15:00,84.55,84.68,84.48,84.48,12062.0,84.204,84.3335,84.1343,84.1343,12062.0
2025-03-19 14:20:00,84.47,84.55,84.38,84.53,26129.0,84.1244,84.204,84.0347,84.1841,26129.0
2025-03-19 14:25:00,84.48,84.54,84.23,84.25,30751.0,84.1343,84.1941,83.8853,83.9053,30751.0
2025-03-19 14:30:00,84.37,84.94,84.36,84.73,91159.0,84.0248,84.5924,84.0148,84.3833,91159.0
2025-03-19 14:35:00,84.75,84.82,84.5,84.65,15759.0,84.4032,84.4729,84.1542,84.3036,15759.0
2025-03-19 14:40:00,84.61,85.04,84.5,85.0,56105.0,84.2638,84.692,84.1542,84.6522,56105.0
2025-03-19 14:45:00,85.02,85.07,84.85,84.89,25218.0,84.6721,84.7219,84.5028,84.5426,25218.0
2025-03-19 14:50:00,84.96,85.33,84.93,85.2,35912.0,84.6124,84.9808,84.5825,84.8514,35912.0
2025-03-19 14:55:00,85.18,85.45,85.14,85.38,27354.0,84.8315,85.1004,84.7916,85.0306,27354.0
2025-03-19 15:00:00,85.42,85.6,85.41,85.6,38608.0,85.0705,85.2497,85.0605,85.2497,38608.0
2025-03-19 15:05:00,85.6,86.08,85.54,86.07,130910.0,85.2497,85.7278,85.19,85.7178,130910.0
2025-03-19 15:10:00,86.03,86.18,85.73,85.91,142386.0,85.678,85.8274,85.3792,85.5585,142386.0
2025-03-19 15:15:00,85.96,86.01,85.71,85.72,36302.0,85.6083,85.6581,85.3593,85.3692,36302.0
2025-03-19 15:20:00,85.72,85.74,85.32,85.42,63014.0,85.3692,85.3892,84.9709,85.0705,63014.0
2025-03-19 15:25:00,85.49,85.49,84.9,85.08,73325.0,85.1402,85.1402,84.5526,84.7319,73325.0
2025-03-19 15:30:00,85.02,85.42,84.99,85.36,28075.0,84.6721,85.0705,84.6422,85.0107,28075.0
2025-03-19 15:35:00,85.3,85.52,85.12,85.43,36352.0,84.951,85.1701,84.7717,85.0804,36352.0
2025-03-19 15:40:00,85.4,85.71,85.39,85.69,30676.0,85.0506,85.3593,85.0406,85.3394,30676.0
2025-03-19 15:45:00,85.68,85.71,85.38,85.43,25278.0,85.3294,85.3593,85.0306,85.0804,25278.0
2025-03-19 15:50:00,85.43,85.43,84.97,85.17,55689.0,85.0804,85.0804,84.6223,84.8215,55689.0
2025-03-19 15:55:00,85.16,85.16,84.93,85.04,85530.0,84.8115,84.8115,84.5825,84.692,85530.0
2025-03-20 09:30:00,83.88,84.29,83.68,84.22,101233.0,83.5368,83.9451,83.3376,83.8754,101233.0
2025-03-20 09:35:00,84.24,84.34,84.16,84.27,161200.0,83.8953,83.9949,83.8156,83.9252,161200.0
2025-03-20 09:40:00,84.3,84.51,84.23,84.46,20277.0,83.9551,84.1642,83.8853,84.1144,20277.0
2025-03-20 09:45:00,84.46,84.6,84.44,84.56,21743.0,84.1144,84.2538,84.0945,84.214,21743.0
2025-03-20 09:50:00,84.55,84.78,84.55,84.7,64399.0,84.204,84.4331,84.204,84.3534,64399.0
2025-03-20 09:55:00,84.69,84.91,84.61,84.9,35324.0,84.3435,84.5626,84.2638,84.5526,35324.0
2025-03-20 10:00:00,84.86,85.46,84.85,85.4,68076.0,84.5128,85.1103,84.5028,85.0506,68076.0
2025-03-20 10:05:00,85.36,85.52,85.24,85.41,31366.0,85.0107,85.1701,84.8912,85.0605,31366.0
2025-03-20 10:10:00,85.37,85.44,85.29,85.37,11838.0,85.0207,85.0904,84.941,85.0207,11838.0
2025-03-20 10:15:00,85.36,85.64,85.21,85.55,30589.0,85.0107,85.2896,84.8613,85.1999,30589.0
2025-03-20 10:20:00,85.52,85.77,85.46,85.75,23776.0,85.1701,85.419,85.1103,85.3991,23776.0
2025-03-20 10:25:00,85.75,85.92,85.71,85.75,55865.0,85.3991,85.5684,85.3593,85.3991,55865.0
2025-03-20 10:30:00,85.76,85.79,85.64,85.64,28447.0,85.4091,85.439,85.2896,85.2896,28447.0
2025-03-20 10:35:00,85.56,85.93,85.56,85.79,18272.0,85.2099,85.5784,85.2099,85.439,18272.0
2025-03-20 10:40:00,85.75,86.04,85.75,85.98,22719.0,85.3991,85.6879,85.3991,85.6282,22719.0
2025-03-20 10:45:00,86.05,86.05,85.95,86.0,34828.0,85.6979,85.6979,85.5983,85.6481,34828.0
2025-03-20 10:50:00,85.95,85.95,85.76,85.86,17680.0,85.5983,85.5983,85.4091,85.5087,17680.0
2025-03-20 10:55:00,85.82,85.85,85.67,85.73,16120.0,85.4688,85.4987,85.3195,85.3792,16120.0
2025-03-20 11:00:00,85.79,85.79,85.56,85.7,14107.0,85.439,85.439,85.2099,85.3493,14107.0
2025-03-20 11:05:00,85.63,85.8,85.59,85.79,13976.0,85.2796,85.4489,85.2398,85.439,13976.0
2025-03-20 11:10:00,85.79,85.85,85.74,85.77,48150.0,85.439,85.4987,85.3892,85.419,48150.0
2025-03-20 11:15:00,85.76,85.76,85.6,85.62,11835.0,85.4091,85.4091,85.2497,85.2697,11835.0
2025-03-20 11:20:00,85.54,85.66,85.51,85.66,13654.0,85.19,85.3095,85.1601,85.3095,13654.0
2025-03-20 11:25:00,85.57,85.68,85.56,85.56,10309.0,85.2199,85.3294,85.2099,85.2099,10309.0
2025-03-20 11:30:00,85.57,85.62,85.3,85.36,22673.0,85.2199,85.2697,84.951,85.0107,22673.0
2025-03-20 11:35:00,85.34,85.43,85.2,85.37,21569.0,84.9908,85.0804,84.8514,85.0207,21569.0
2025-03-20 11:40:00,85.5,85.65,85.49,85.61,23794.0,85.1501,85.2995,85.1402,85.2597,23794.0
2025-03-20 11:45:00,85.62,85.77,85.53,85.7,15810.0,85.2697,85.419,85.18,85.3493,15810.0
2025-03-20 11:50:00,85.63,85.73,85.62,85.7,5864.0,85.2796,85.3792,85.2697,85.3493,5864.0
2025-03-20 11:55:00,85.66,85.66,85.32,85.32,5475.0,85.3095,85.3095,84.9709,84.9709,5475.0
2025-03-20 12:00:00,85.3,85.71,85.3,85.49,40215.0,84.951,85.3593,84.951,85.1402,40215.0
2025-03-20 12:05:00,85.49,85.49,85.25,85.3,6590.0,85.1402,85.1402,84.9012,84.951,6590.0
2025-03-20 12:10:00,85.25,85.32,85.11,85.3,40163.0,84.9012,84.9709,84.7617,84.951,40163.0
2025-03-20 12:15:00,85.31,85.31,85.16,85.25,17089.0,84.9609,84.9609,84.8115,84.9012,17089.0
2025-03-20 12:20:00,85.15,85.22,85.06,85.06,10200.0,84.8016,84.8713,84.7119,84.7119,10200.0
2025-03-20 12:25:00,85.02,85.07,84.67,84.76,42633.0,84.6721,84.7219,84.3235,84.4132,42633.0
2025-03-20 12:30:00,84.78,84.92,84.76,84.78,47332.0,84.4331,84.5725,84.4132,84.4331,47332.0
2025-03-20 12:35:00,84.78,84.99,84.78,84.96,11560.0,84.4331,84.6422,84.4331,84.6124,11560.0
2025-03-20 12:40:00,84.93,84.93,84.67,84.72,31656.0,84.5825,84.5825,84.3235,84.3733,31656.0
2025-03-20 12:45:00,84.71,84.82,84.59,84.62,15219.0,84.3634,84.4729,84.2439,84.2737,15219.0
2025-03-20 12:50:00,84.68,84.83,84.66,84.82,12976.0,84.3335,84.4829,84.3136,84.4729,12976.0
2025-03-20 12:55:00,84.9,84.9,84.63,84.66,16762.0,84.5526,84.5526,84.2837,84.3136,16762.0
2025-03-20 13:00:00,84.66,84.83,84.65,84.83,7796.0,84.3136,84.4829,84.3036,84.4829,7796.0
2025-03-20 13:05:00,84.82,85.06,84.82,85.0,29876.0,84.4729,84.7119,84.4729,84.6522,29876.0
2025-03-20 13:10:00,85.06,85.07,84.88,84.89,16056.0,84.7119,84.7219,84.5327,84.5426,16056.0
2025-03-20 13:15:00,84.95,84.95,84.77,84.87,20604.0,84.6024,84.6024,84.4231,84.5227,20604.0
2025-03-20 13:20:00,84.87,84.88,84.61,84.61,30758.0,84.5227,84.5327,84.2638,84.2638,30758.0
2025-03-20 13:25:00,84.61,84.62,84.32,84.33,38740.0,84.2638,84.2737,83.975,83.9849,38740.0
2025-03-20 13:30:00,84.32,84.6,84.3,84.5,22663.0,83.975,84.2538,83.9551,84.1542,22663.0
2025-03-20 13:35:00,84.58,84.67,84.43,84.65,8486.0,84.2339,84.3235,84.0845,84.3036,8486.0
2025-03-20 13:40:00,84.66,84.67,84.54,84.67,15731.0,84.3136,84.3235,84.1941,84.3235,15731.0
2025-03-20 13:45:00,84.66,84.84,84.63,84.65,19106.0,84.3136,84.4928,84.2837,84.3036,19106.0
2025-03-20 13:50:00,84.68,84.68,84.5,84.52,34873.0,84.3335,84.3335,84.1542,84.1742,34873.0
2025-03-20 13:55:00,84.49,84.49,84.36,84.46,27598.0,84.1443,84.1443,84.0148,84.1144,27598.0
2025-03-20 14:00:00,84.44,84.56,84.44,84.51,12511.0,84.0945,84.214,84.0945,84.1642,12511.0
2025-03-20 14:05:00,84.47,84.57,84.46,84.56,21519.0,84.1244,84.224,84.1144,84.214,21519.0
2025-03-20 14:10:00,84.58,84.75,84.57,84.63,53690.0,84.2339,84.4032,84.224,84.2837,53690.0
2025-03-20 14:15:00,84.65,84.66,84.61,84.61,9870.0,84.3036,84.3136,84.2638,84.2638,9870.0
2025-03-20 14:20:00,84.51,84.53,84.35,84.4,46710.0,84.1642,84.1841,84.0049,84.0546,46710.0
2025-03-20 14:25:00,84.39,84.39,84.13,84.14,24717.0,84.0447,84.0447,83.7858,83.7957,24717.0
2025-03-20 14:30:00,84.1,84.14,84.02,84.09,14855.0,83.7559,83.7957,83.6762,83.7459,14855.0
2025-03-20 14:35:00,84.12,84.35,84.12,84.35,27522.0,83.7758,84.0049,83.7758,84.0049,27522.0
2025-03-20 14:40:00,84.29,84.29,84.12,84.16,24700.0,83.9451,83.9451,83.7758,83.8156,24700.0
2025-03-20 14:45:00,84.14,84.36,84.13,84.36,11859.0,83.7957,84.0148,83.7858,84.0148,11859.0
2025-03-20 14:50:00,84.38,84.65,84.38,84.65,22513.0,84.0347,84.3036,84.0347,84.3036,22513.0
2025-03-20 14:55:00,84.65,84.66,84.2,84.24,24051.0,84.3036,84.3136,83.8555,83.8953,24051.0
2025-03-20 15:00:00,84.29,84.53,84.29,84.38,24709.0,83.9451,84.1841,83.9451,84.0347,24709.0
2025-03-20 15:05:00,84.43,84.55,84.36,84.38,15888.0,84.0845,84.204,84.0148,84.0347,15888.0
2025-03-20 15:10:00,84.39,84.56,84.39,84.53,15138.0,84.0447,84.214,84.0447,84.1841,15138.0
2025-03-20 15:15:00,84.47,84.66,84.45,84.6,13077.0,84.1244,84.3136,84.1044,84.2538,13077.0
2025-03-20 15:20:00,84.63,84.77,84.62,84.69,15458.0,84.2837,84.4231,84.2737,84.3435,15458.0
2025-03-20 15:25:00,84.7,84.7,84.28,84.29,33996.0,84.3534,84.3534,83.9351,83.9451,33996.0
2025-03-20 15:30:00,84.33,84.5,84.33,84.48,36133.0,83.9849,84.1542,83.9849,84.1343,36133.0
2025-03-20 15:35:00,84.5,84.62,84.43,84.47,16199.0,84.1542,84.2737,84.0845,84.1244,16199.0
2025-03-20 15:40:00,84.47,84.66,84.47,84.66,8088.0,84.1244,84.3136,84.1244,84.3136,8088.0
2025-03-20 15:45:00,84.69,84.85,84.68,84.83,27547.0,84.3435,84.5028,84.3335,84.4829,27547.0
2025-03-20 15:50:00,84.83,84.83,84.54,84.66,50752.0,84.4829,84.4829,84.1941,84.3136,50752.0
2025-03-20 15:55:00,84.7,84.88,84.48,84.61,104150.0,84.3534,84.5327,84.1343,84.2638,104150.0
2025-03-21 09:30:00,83.14,83.4,82.99,83.26,197807.0,82.7998,83.0587,82.6504,82.9193,197807.0
2025-03-21 09:35:00,83.15,83.16,82.86,83.04,75775.0,82.8098,82.8197,82.521,82.7002,75775.0
2025-03-21 09:40:00,83.04,83.43,83.0,83.25,52198.0,82.7002,83.0886,82.6604,82.9094,52198.0
2025-03-21 09:45:00,83.28,83.38,83.14,83.29,41793.0,82.9392,83.0388,82.7998,82.9492,41793.0
2025-03-21 09:50:00,83.29,83.41,82.99,83.29,50769.0,82.9492,83.0687,82.6504,82.9492,50769.0
2025-03-21 09:55:00,83.28,83.47,83.19,83.32,46846.0,82.9392,83.1285,82.8496,82.9791,46846.0
2025-03-21 10:00:00,83.29,83.3,83.05,83.2,34120.0,82.9492,82.9591,82.7102,82.8596,34120.0
2025-03-21 10:05:00,83.25,83.25,82.88,82.9,49404.0,82.9094,82.9094,82.5409,82.5608,49404.0
2025-03-21 10:10:00,82.9,83.15,82.78,83.1,48426.0,82.5608,82.8098,82.4413,82.76,48426.0
2025-03-21 10:15:00,83.09,83.23,82.99,83.2,29954.0,82.75,82.8894,82.6504,82.8596,29954.0
2025-03-21 10:20:00,83.2,83.46,83.08,83.42,30149.0,82.8596,83.1185,82.7401,83.0787,30149.0
2025-03-21 10:25:00,83.4,83.48,83.3,83.3,14576.0,83.0587,83.1384,82.9591,82.9591,14576.0
2025-03-21 10:30:00,83.27,83.39,83.24,83.39,13901.0,82.9293,83.0488,82.8994,83.0488,13901.0
2025-03-21 10:35:00,83.35,83.36,83.16,83.16,13314.0,83.0089,83.0189,82.8197,82.8197,13314.0
2025-03-21 10:40:00,83.16,83.38,83.09,83.38,16880.0,82.8197,83.0388,82.75,83.0388,16880.0
2025-03-21 10:45:00,83.25,83.45,83.24,83.45,10249.0,82.9094,83.1085,82.8994,83.1085,10249.0
2025-03-21 10:50:00,83.4,83.46,83.29,83.43,10462.0,83.0587,83.1185,82.9492,83.0886,10462.0
2025-03-21 10:55:00,83.46,83.81,83.44,83.81,38607.0,83.1185,83.4671,83.0986,83.4671,38607.0
2025-03-21 11:00:00,83.82,83.92,83.73,83.73,37700.0,83.477,83.5766,83.3874,83.3874,37700.0
2025-03-21 11:05:00,83.72,83.85,83.68,83.8,18683.0,83.3774,83.5069,83.3376,83.4571,18683.0
2025-03-21 11:10:00,83.8,83.84,83.53,83.54,25064.0,83.4571,83.4969,83.1882,83.1982,25064.0
2025-03-21 11:15:00,83.55,83.59,83.4,83.43,38029.0,83.2081,83.248,83.0587,83.0886,38029.0
2025-03-21 11:20:00,83.43,83.48,83.32,83.38,28169.0,83.0886,83.1384,82.9791,83.0388,28169.0
2025-03-21 11:25:00,83.35,83.4,83.27,83.32,8796.0,83.0089,83.0587,82.9293,82.9791,8796.0
2025-03-21 11:30:00,83.33,83.55,83.33,83.39,31680.0,82.989,83.2081,82.989,83.0488,31680.0
2025-03-21 11:35:00,83.38,83.43,83.33,83.34,15137.0,83.0388,83.0886,82.989,82.999,15137.0
2025-03-21 11:40:00,83.33,83.4,83.05,83.12,25529.0,82.989,83.0587,82.7102,82.7799,25529.0
2025-03-21 11:45:00,83.07,83.28,83.07,83.25,6772.0,82.7301,82.9392,82.7301,82.9094,6772.0
2025-03-21 11:50:00,83.21,83.28,83.03,83.2,29003.0,82.8695,82.9392,82.6903,82.8596,29003.0
2025-03-21 11:55:00,83.21,83.31,83.19,83.2,8392.0,82.8695,82.9691,82.8496,82.8596,8392.0
2025-03-21 12:00:00,83.17,83.34,82.99,83.29,65473.0,82.8297,82.999,82.6504,82.9492,65473.0
2025-03-21 12:05:00,83.3,83.53,83.29,83.51,14199.0,82.9591,83.1882,82.9492,83.1683,14199.0
2025-03-21 12:10:00,83.52,83.8,83.52,83.76,26344.0,83.1782,83.4571,83.1782,83.4173,26344.0
2025-03-21 12:15:00,83.76,84.05,83.73,84.02,25516.0,83.4173,83.7061,83.3874,83.6762,25516.0
2025-03-21 12:20:00,84.01,84.17,83.98,84.15,25554.0,83.6662,83.8256,83.6364,83.8057,25554.0
2025-03-21 12:25:00,84.15,84.17,84.03,84.1,20102.0,83.8057,83.8256,83.6862,83.7559,20102.0
2025-03-21 12:30:00,84.08,84.17,84.02,84.11,12406.0,83.736,83.8256,83.6762,83.7658,12406.0
2025-03-21 12:35:00,84.07,84.08,83.92,84.01,16912.0,83.726,83.736,83.5766,83.6662,16912.0
2025-03-21 12:40:00,84.03,84.09,83.91,83.93,17086.0,83.6862,83.7459,83.5667,83.5866,17086.0
2025-03-21 12:45:00,83.94,84.25,83.94,84.22,16867.0,83.5965,83.9053,83.5965,83.8754,16867.0
2025-03-21 12:50:00,84.18,84.28,84.15,84.22,12911.0,83.8355,83.9351,83.8057,83.8754,12911.0
2025-03-21 12:55:00,84.22,84.46,84.21,84.46,23452.0,83.8754,84.1144,83.8654,84.1144,23452.0
2025-03-21 13:00:00,84.44,84.44,84.23,84.3,6334.0,84.0945,84.0945,83.8853,83.9551,6334.0
2025-03-21 13:05:00,84.4,84.4,84.32,84.38,2577.0,84.0546,84.0546,83.975,84.0347,2577.0
2025-03-21 13:10:00,84.4,84.4,84.14,84.2,30258.0,84.0546,84.0546,83.7957,83.8555,30258.0
2025-03-21 13:15:00,84.16,84.21,84.06,84.06,10559.0,83.8156,83.8654,83.716,83.716,10559.0
2025-03-21 13:20:00,84.06,84.25,84.04,84.19,18635.0,83.716,83.9053,83.6961,83.8455,18635.0
2025-03-21 13:25:00,84.21,84.23,83.94,84.01,18550.0,83.8654,83.8853,83.5965,83.6662,18550.0
2025-03-21 13:30:00,84.0,84.0,83.84,83.97,9120.0,83.6563,83.6563,83.4969,83.6264,9120.0
2025-03-21 13:35:00,84.01,84.2,84.01,84.19,7008.0,83.6662,83.8555,83.6662,83.8455,7008.0
2025-03-21 13:40:00,84.18,84.34,84.17,84.33,17849.0,83.8355,83.9949,83.8256,83.9849,17849.0
2025-03-21 13:45:00,84.29,84.47,84.29,84.46,10112.0,83.9451,84.1244,83.9451,84.1144,10112.0
2025-03-21 13:50:00,84.47,84.54,84.39,84.43,14229.0,84.1244,84.1941,84.0447,84.0845,14229.0
2025-03-21 13:55:00,84.43,84.45,84.22,84.24,15116.0,84.0845,84.1044,83.8754,83.8953,15116.0
2025-03-21 14:00:00,84.3,84.35,84.25,84.32,17407.0,83.9551,84.0049,83.9053,83.975,17407.0
2025-03-21 14:05:00,84.31,84.31,84.11,84.23,6146.0,83.965,83.965,83.7658,83.8853,6146.0
2025-03-21 14:10:00,84.19,84.24,84.09,84.19,52779.0,83.8455,83.8953,83.7459,83.8455,52779.0
2025-03-21 14:15:00,84.16,84.29,84.12,84.28,63325.0,83.8156,83.9451,83.7758,83.9351,63325.0
2025-03-21 14:20:00,84.23,84.29,84.07,84.07,9998.0,83.8853,83.9451,83.726,83.726,9998.0
2025-03-21 14:25:00,84.06,84.09,83.99,83.99,4896.0,83.716,83.7459,83.6463,83.6463,4896.0
2025-03-21 14:30:00,84.01,84.19,84.0,84.09,7479.0,83.6662,83.8455,83.6563,83.7459,7479.0
2025-03-21 14:35:00,84.09,84.29,84.08,84.29,13552.0,83.7459,83.9451,83.736,83.9451,13552.0
2025-03-21 14:40:00,84.28,84.34,84.25,84.33,6306.0,83.9351,83.9949,83.9053,83.9849,6306.0
2025-03-21 14:45:00,84.33,84.33,84.08,84.2,12896.0,83.9849,83.9849,83.736,83.8555,12896.0
2025-03-21 14:50:00,84.2,84.2,84.07,84.12,7372.0,83.8555,83.8555,83.726,83.7758,7372.0
2025-03-21 14:55:00,84.21,84.24,84.15,84.17,2692.0,83.8654,83.8953,83.8057,83.8256,2692.0
2025-03-21 15:00:00,84.06,84.09,83.93,83.95,121775.0,83.716,83.7459,83.5866,83.6065,121775.0
2025-03-21 15:05:00,83.98,84.06,83.88,83.96,3310.0,83.6364,83.716,83.5368,83.6164,3310.0
2025-03-21 15:10:00,83.88,84.0,83.81,83.98,11585.0,83.5368,83.6563,83.4671,83.6364,11585.0
2025-03-21 15:15:00,83.9,84.02,83.9,83.99,1650.0,83.5567,83.6762,83.5567,83.6463,1650.0
2025-03-21 15:20:00,83.97,84.06,83.81,84.05,9092.0,83.6264,83.716,83.4671,83.7061,9092.0
2025-03-21 15:25:00,84.03,84.04,83.93,83.93,3822.0,83.6862,83.6961,83.5866,83.5866,3822.0
2025-03-21 15:30:00,83.96,83.97,83.9,83.94,6030.0,83.6164,83.6264,83.5567,83.5965,6030.0
2025-03-21 15:35:00,83.95,84.12,83.88,84.01,72002.0,83.6065,83.7758,83.5368,83.6662,72002.0
2025-03-21 15:40:00,83.97,84.08,83.89,84.06,12975.0,83.6264,83.736,83.5467,83.716,12975.0
2025-03-21 15:45:00,84.04,84.14,84.02,84.03,22018.0,83.6961,83.7957,83.6762,83.6862,22018.0
2025-03-21 15:50:00,84.18,84.43,84.1,84.41,35057.0,83.8355,84.0845,83.7559,84.0646,35057.0
2025-03-21 15:55:00,84.41,84.81,84.41,84.6,217245.0,84.0646,84.463,84.0646,84.2538,217245.0
2025-03-24 09:30:00,86.61,86.64,86.42,86.61,79872.0,86.2556,86.2855,86.0664,86.2556,79872.0
2025-03-24 09:35:00,86.61,86.94,86.61,86.9,65241.0,86.2556,86.5843,86.2556,86.5444,65241.0
2025-03-24 09:40:00,86.97,87.04,86.87,86.94,43724.0,86.6141,86.6838,86.5145,86.5843,43724.0
2025-03-24 09:45:00,86.97,87.13,86.9,87.12,41137.0,86.6141,86.7735,86.5444,86.7635,41137.0
2025-03-24 09:50:00,87.15,87.19,87.07,87.12,38706.0,86.7934,86.8332,86.7137,86.7635,38706.0
2025-03-24 09:55:00,87.16,87.25,87.14,87.17,28543.0,86.8034,86.893,86.7834,86.8133,28543.0
2025-03-24 10:00:00,87.21,87.22,87.09,87.13,20823.0,86.8532,86.8631,86.7336,86.7735,20823.0
2025-03-24 10:05:00,87.13,87.14,86.96,87.0,23007.0,86.7735,86.7834,86.6042,86.644,23007.0
2025-03-24 10:10:00,87.0,87.2,86.99,87.2,20977.0,86.644,86.8432,86.6341,86.8432,20977.0
2025-03-24 10:15:00,87.21,87.27,87.17,87.25,32335.0,86.8532,86.9129,86.8133,86.893,32335.0
2025-03-24 10:20:00,87.25,87.34,87.22,87.33,22561.0,86.893,86.9826,86.8631,86.9727,22561.0
2025-03-24 10:25:00,87.31,87.35,87.25,87.28,17771.0,86.9527,86.9926,86.893,86.9229,17771.0
2025-03-24 10:30:00,87.28,87.31,87.19,87.25,18179.0,86.9229,86.9527,86.8332,86.893,18179.0
2025-03-24 10:35:00,87.26,87.31,87.17,87.17,14414.0,86.9029,86.9527,86.8133,86.8133,14414.0
2025-03-24 10:40:00,87.16,87.26,87.16,87.19,15157.0,86.8034,86.9029,86.8034,86.8332,15157.0
2025-03-24 10:45:00,87.22,87.43,87.21,87.42,24880.0,86.8631,87.0723,86.8532,87.0623,24880.0
2025-03-24 10:50:00,87.42,87.45,87.4,87.43,12587.0,87.0623,87.0922,87.0424,87.0723,12587.0
2025-03-24 10:55:00,87.43,87.43,87.37,87.41,6872.0,87.0723,87.0723,87.0125,87.0523,6872.0
2025-03-24 11:00:00,87.43,87.44,87.28,87.44,20591.0,87.0723,87.0822,86.9229,87.0822,20591.0
2025-03-24 11:05:00,87.44,87.55,87.42,87.51,35206.0,87.0822,87.1918,87.0623,87.1519,35206.0
2025-03-24 11:10:00,87.48,87.52,87.46,87.49,20331.0,87.122,87.1619,87.1021,87.132,20331.0
2025-03-24 11:15:00,87.49,87.55,87.48,87.54,40905.0,87.132,87.1918,87.122,87.1818,40905.0
2025-03-24 11:20:00,87.55,87.55,87.49,87.5,5181.0,87.1918,87.1918,87.132,87.142,5181.0
2025-03-24 11:25:00,87.49,87.5,87.4,87.47,12415.0,87.132,87.142,87.0424,87.1121,12415.0
2025-03-24 11:30:00,87.41,87.44,87.38,87.44,7999.0,87.0523,87.0822,87.0225,87.0822,7999.0
2025-03-24 11:35:00,87.48,87.48,87.32,87.32,14549.0,87.122,87.122,86.9627,86.9627,14549.0
2025-03-24 11:40:00,87.37,87.39,87.3,87.35,8481.0,87.0125,87.0324,86.9428,86.9926,8481.0
2025-03-24 11:45:00,87.37,87.43,87.32,87.33,12334.0,87.0125,87.0723,86.9627,86.9727,12334.0
2025-03-24 11:50:00,87.35,87.5,87.34,87.5,10162.0,86.9926,87.142,86.9826,87.142,10162.0
2025-03-24 11:55:00,87.52,87.52,87.48,87.51,6884.0,87.1619,87.1619,87.122,87.1519,6884.0
2025-03-24 12:00:00,87.5,87.56,87.47,87.55,14324.0,87.142,87.2017,87.1121,87.1918,14324.0
2025-03-24 12:05:00,87.55,87.67,87.55,87.64,13124.0,87.1918,87.3113,87.1918,87.2814,13124.0
2025-03-24 12:10:00,87.62,87.65,87.57,87.6,17010.0,87.2615,87.2914,87.2117,87.2416,17010.0
2025-03-24 12:15:00,87.61,87.62,87.5,87.5,25703.0,87.2515,87.2615,87.142,87.142,25703.0
2025-03-24 12:20:00,87.52,87.6,87.51,87.6,10637.0,87.1619,87.2416,87.1519,87.2416,10637.0
2025-03-24 12:25:00,87.6,87.6,87.33,87.35,113660.0,87.2416,87.2416,86.9727,86.9926,113660.0
2025-03-24 12:30:00,87.3,87.41,87.25,87.39,13621.0,86.9428,87.0523,86.893,87.0324,13621.0
2025-03-24 12:35:00,87.41,87.42,87.28,87.29,3668.0,87.0523,87.0623,86.9229,86.9328,3668.0
2025-03-24 12:40:00,87.28,87.33,87.19,87.33,20473.0,86.9229,86.9727,86.8332,86.9727,20473.0
2025-03-24 12:45:00,87.32,87.41,87.32,87.34,14304.0,86.9627,87.0523,86.9627,86.9826,14304.0
2025-03-24 12:50:00,87.35,87.37,87.3,87.34,6849.0,86.9926,87.0125,86.9428,86.9826,6849.0
2025-03-24 12:55:00,87.34,87.34,87.25,87.28,8108.0,86.9826,86.9826,86.893,86.9229,8108.0
2025-03-24 13:00:00,87.29,87.3,87.21,87.22,14867.0,86.9328,86.9428,86.8532,86.8631,14867.0
2025-03-24 13:05:00,87.21,87.28,87.18,87.19,18078.0,86.8532,86.9229,86.8233,86.8332,18078.0
2025-03-24 13:10:00,87.18,87.22,87.11,87.13,9569.0,86.8233,86.8631,86.7536,86.7735,9569.0
2025-03-24 13:15:00,87.11,87.22,87.1,87.17,69397.0,86.7536,86.8631,86.7436,86.8133,69397.0
2025-03-24 13:20:00,87.14,87.21,87.09,87.17,26643.0,86.7834,86.8532,86.7336,86.8133,26643.0
2025-03-24 13:25:00,87.16,87.27,87.15,87.27,39659.0,86.8034,86.9129,86.7934,86.9129,39659.0
2025-03-24 13:30:00,87.26,87.37,87.26,87.32,23528.0,86.9029,87.0125,86.9029,86.9627,23528.0
2025-03-24 13:35:00,87.3,87.37,87.25,87.35,48900.0,86.9428,87.0125,86.893,86.9926,48900.0
2025-03-24 13:40:00,87.34,87.36,87.22,87.24,212229.0,86.9826,87.0025,86.8631,86.883,212229.0
2025-03-24 13:45:00,87.25,87.29,87.24,87.29,7980.0,86.893,86.9328,86.883,86.9328,7980.0
2025-03-24 13:50:00,87.31,87.33,87.24,87.25,3296.0,86.9527,86.9727,86.883,86.893,3296.0
2025-03-24 13:55:00,87.26,87.27,87.19,87.27,5677.0,86.9029,86.9129,86.8332,86.9129,5677.0
2025-03-24 14:00:00,87.29,87.29,86.98,87.04,19793.0,86.9328,86.9328,86.6241,86.6838,19793.0
2025-03-24 14:05:00,87.11,87.16,87.06,87.08,6422.0,86.7536,86.8034,86.7038,86.7237,6422.0
2025-03-24 14:10:00,87.06,87.11,87.04,87.05,28612.0,86.7038,86.7536,86.6838,86.6938,28612.0
2025-03-24 14:15:00,87.05,87.14,87.03,87.08,15813.0,86.6938,86.7834,86.6739,86.7237,15813.0
2025-03-24 14:20:00,87.06,87.11,87.02,87.04,7462.0,86.7038,86.7536,86.6639,86.6838,7462.0
2025-03-24 14:25:00,87.02,87.1,86.99,87.06,51921.0,86.6639,86.7436,86.6341,86.7038,51921.0
2025-03-24 14:30:00,87.04,87.05,86.98,87.03,11444.0,86.6838,86.6938,86.6241,86.6739,11444.0
2025-03-24 14:35:00,87.01,87.29,86.98,87.21,46209.0,86.654,86.9328,86.6241,86.8532,46209.0
2025-03-24 14:40:00,87.22,87.4,87.17,87.35,40678.0,86.8631,87.0424,86.8133,86.9926,40678.0
2025-03-24 14:45:00,87.37,87.38,87.13,87.36,57049.0,87.0125,87.0225,86.7735,87.0025,57049.0
2025-03-24 14:50:00,87.34,87.45,87.34,87.42,44227.0,86.9826,87.0922,86.9826,87.0623,44227.0
2025-03-24 14:55:00,87.43,87.44,87.39,87.44,13829.0,87.0723,87.0822,87.0324,87.0822,13829.0
2025-03-24 15:00:00,87.45,87.52,87.4,87.52,54287.0,87.0922,87.1619,87.0424,87.1619,54287.0
2025-03-24 15:05:00,87.51,87.59,87.51,87.51,228622.0,87.1519,87.2316,87.1519,87.1519,228622.0
2025-03-24 15:10:00,87.51,87.53,87.46,87.48,6635.0,87.1519,87.1718,87.1021,87.122,6635.0
2025-03-24 15:15:00,87.53,87.59,87.53,87.56,7758.0,87.1718,87.2316,87.1718,87.2017,7758.0
2025-03-24 15:20:00,87.54,87.59,87.51,87.59,16592.0,87.1818,87.2316,87.1519,87.2316,16592.0
2025-03-24 15:25:00,87.61,87.61,87.51,87.54,26261.0,87.2515,87.2515,87.1519,87.1818,26261.0
2025-03-24 15:30:00,87.54,87.6,87.51,87.55,31126.0,87.1818,87.2416,87.1519,87.1918,31126.0
2025-03-24 15:35:00,87.54,87.59,87.5,87.58,19357.0,87.1818,87.2316,87.142,87.2216,19357.0
2025-03-24 15:40:00,87.57,87.65,87.55,87.62,55735.0,87.2117,87.2914,87.1918,87.2615,55735.0
2025-03-24 15:45:00,87.64,87.79,87.6,87.77,33094.0,87.2814,87.4308,87.2416,87.4109,33094.0
2025-03-24 15:50:00,87.74,87.88,87.62,87.84,124446.0,87.381,87.5204,87.2615,87.4806,124446.0
2025-03-24 15:55:00,87.84,87.89,87.56,87.56,150079.0,87.4806,87.5304,87.2017,87.2017,150079.0
2025-03-25 09:30:00,87.93,88.04,87.9,87.9,94100.0,87.5702,87.6798,87.5403,87.5403,94100.0
2025-03-25 09:35:00,87.89,87.89,87.69,87.86,122911.0,87.5304,87.5304,87.3312,87.5005,122911.0
2025-03-25 09:40:00,87.82,87.91,87.64,87.76,54174.0,87.4607,87.5503,87.2814,87.4009,54174.0
2025-03-25 09:45:00,87.73,87.82,87.63,87.63,23898.0,87.371,87.4607,87.2714,87.2714,23898.0
2025-03-25 09:50:00,87.6,87.79,87.54,87.76,28266.0,87.2416,87.4308,87.1818,87.4009,28266.0
2025-03-25 09:55:00,87.76,87.86,87.73,87.75,22267.0,87.4009,87.5005,87.371,87.3909,22267.0
2025-03-25 10:00:00,87.77,87.83,87.53,87.62,27547.0,87.4109,87.4706,87.1718,87.2615,27547.0
2025-03-25 10:05:00,87.66,87.81,87.63,87.78,13702.0,87.3013,87.4507,87.2714,87.4208,13702.0
2025-03-25 10:10:00,87.77,87.92,87.76,87.84,16883.0,87.4109,87.5602,87.4009,87.4806,16883.0
2025-03-25 10:15:00,87.81,87.94,87.81,87.87,16788.0,87.4507,87.5802,87.4507,87.5105,16788.0
2025-03-25 10:20:00,87.85,88.0,87.85,87.98,22315.0,87.4905,87.6399,87.4905,87.62,22315.0
2025-03-25 10:25:00,88.0,88.09,87.88,88.08,23800.0,87.6399,87.7296,87.5204,87.7196,23800.0
2025-03-25 10:30:00,88.08,88.1,87.96,88.02,13237.0,87.7196,87.7395,87.6001,87.6598,13237.0
2025-03-25 10:35:00,88.06,88.17,88.05,88.16,24579.0,87.6997,87.8092,87.6897,87.7993,24579.0
2025-03-25 10:40:00,88.16,88.23,88.13,88.22,21047.0,87.7993,87.869,87.7694,87.859,21047.0
2025-03-25 10:45:00,88.22,88.22,88.14,88.16,19481.0,87.859,87.859,87.7793,87.7993,19481.0
2025-03-25 10:50:00,88.14,88.27,88.12,88.16,27280.0,87.7793,87.9088,87.7594,87.7993,27280.0
2025-03-25 10:55:00,88.18,88.21,88.08,88.18,13883.0,87.8192,87.8491,87.7196,87.8192,13883.0
2025-03-25 11:00:00,88.17,88.21,88.11,88.14,15789.0,87.8092,87.8491,87.7495,87.7793,15789.0
2025-03-25 11:05:00,88.18,88.2,88.14,88.17,5747.0,87.8192,87.8391,87.7793,87.8092,5747.0
2025-03-25 11:10:00,88.18,88.18,88.09,88.14,3434.0,87.8192,87.8192,87.7296,87.7793,3434.0
2025-03-25 11:15:00,88.11,88.12,88.06,88.09,6239.0,87.7495,87.7594,87.6997,87.7296,6239.0
2025-03-25 11:20:00,88.09,88.11,88.03,88.11,4903.0,87.7296,87.7495,87.6698,87.7495,4903.0
2025-03-25 11:25:00,88.1,88.13,88.05,88.06,11312.0,87.7395,87.7694,87.6897,87.6997,11312.0
2025-03-25 11:30:00,88.06,88.06,87.97,87.98,9157.0,87.6997,87.6997,87.61,87.62,9157.0
2025-03-25 11:35:00,87.98,87.99,87.95,87.98,7335.0,87.62,87.63,87.5901,87.62,7335.0
2025-03-25 11:40:00,87.98,88.02,87.95,88.01,6452.0,87.62,87.6598,87.5901,87.6499,6452.0
2025-03-25 11:45:00,88.01,88.01,87.89,87.9,12591.0,87.6499,87.6499,87.5304,87.5403,12591.0
2025-03-25 11:50:00,87.9,87.95,87.78,87.78,18389.0,87.5403,87.5901,87.4208,87.4208,18389.0
2025-03-25 11:55:00,87.78,87.82,87.71,87.77,7125.0,87.4208,87.4607,87.3511,87.4109,7125.0
2025-03-25 12:00:00,87.78,87.84,87.72,87.78,18744.0,87.4208,87.4806,87.3611,87.4208,18744.0
2025-03-25 12:05:00,87.74,87.81,87.69,87.79,5607.0,87.381,87.4507,87.3312,87.4308,5607.0
2025-03-25 12:10:00,87.78,87.83,87.75,87.79,8374.0,87.4208,87.4706,87.3909,87.4308,8374.0
2025-03-25 12:15:00,87.74,87.74,87.67,87.69,5976.0,87.381,87.381,87.3113,87.3312,5976.0
2025-03-25 12:20:00,87.69,87.82,87.68,87.81,8510.0,87.3312,87.4607,87.3212,87.4507,8510.0
2025-03-25 12:25:00,87.78,87.8,87.68,87.69,13346.0,87.4208,87.4407,87.3212,87.3312,13346.0
2025-03-25 12:30:00,87.74,87.74,87.59,87.63,30962.0,87.381,87.381,87.2316,87.2714,30962.0
2025-03-25 12:35:00,87.61,87.68,87.61,87.65,51694.0,87.2515,87.3212,87.2515,87.2914,51694.0
2025-03-25 12:40:00,87.66,87.76,87.64,87.75,6769.0,87.3013,87.4009,87.2814,87.3909,6769.0
2025-03-25 12:45:00,87.73,87.77,87.67,87.74,5822.0,87.371,87.4109,87.3113,87.381,5822.0
2025-03-25 12:50:00,87.72,87.85,87.72,87.85,13625.0,87.3611,87.4905,87.3611,87.4905,13625.0
2025-03-25 12:55:00,87.84,87.86,87.76,87.82,8044.0,87.4806,87.5005,87.4009,87.4607,8044.0
2025-03-25 13:00:00,87.83,87.94,87.83,87.94,7992.0,87.4706,87.5802,87.4706,87.5802,7992.0
2025-03-25 13:05:00,87.93,87.97,87.9,87.97,7586.0,87.5702,87.61,87.5403,87.61,7586.0
2025-03-25 13:10:00,87.99,87.99,87.86,87.87,30139.0,87.63,87.63,87.5005,87.5105,30139.0
2025-03-25 13:15:00,87.88,87.88,87.74,87.77,23328.0,87.5204,87.5204,87.381,87.4109,23328.0
2025-03-25 13:20:00,87.8,87.8,87.68,87.71,9451.0,87.4407,87.4407,87.3212,87.3511,9451.0
2025-03-25 13:25:00,87.69,87.69,87.55,87.58,12646.0,87.3312,87.3312,87.1918,87.2216,12646.0
2025-03-25 13:30:00,87.6,87.68,87.59,87.65,7275.0,87.2416,87.3212,87.2316,87.2914,7275.0
2025-03-25 13:35:00,87.67,87.72,87.63,87.66,4660.0,87.3113,87.3611,87.2714,87.3013,4660.0
2025-03-25 13:40:00,87.64,87.74,87.62,87.7,6031.0,87.2814,87.381,87.2615,87.3411,6031.0
2025-03-25 13:45:00,87.7,87.71,87.6,87.62,5919.0,87.3411,87.3511,87.2416,87.2615,5919.0
2025-03-25 13:50:00,87.61,87.65,87.56,87.65,10331.0,87.2515,87.2914,87.2017,87.2914,10331.0
2025-03-25 13:55:00,87.65,87.69,87.56,87.59,8073.0,87.2914,87.3312,87.2017,87.2316,8073.0
2025-03-25 14:00:00,87.56,87.62,87.53,87.57,11863.0,87.2017,87.2615,87.1718,87.2117,11863.0
2025-03-25 14:05:00,87.57,87.61,87.48,87.61,14644.0,87.2117,87.2515,87.122,87.2515,14644.0
2025-03-25 14:10:00,87.66,87.72,87.66,87.69,17083.0,87.3013,87.3611,87.3013,87.3312,17083.0
2025-03-25 14:15:00,87.74,87.77,87.67,87.77,31193.0,87.381,87.4109,87.3113,87.4109,31193.0
2025-03-25 14:20:00,87.8,87.82,87.76,87.77,13062.0,87.4407,87.4607,87.4009,87.4109,13062.0
2025-03-25 14:25:00,87.74,87.74,87.65,87.67,11020.0,87.381,87.381,87.2914,87.3113,11020.0
2025-03-25 14:30:00,87.67,87.69,87.58,87.67,9388.0,87.3113,87.3312,87.2216,87.3113,9388.0
2025-03-25 14:35:00,87.69,87.69,87.59,87.6,5955.0,87.3312,87.3312,87.2316,87.2416,5955.0
2025-03-25 14:40:00,87.61,87.62,87.52,87.58,5313.0,87.2515,87.2615,87.1619,87.2216,5313.0
2025-03-25 14:45:00,87.56,87.62,87.5,87.5,13225.0,87.2017,87.2615,87.142,87.142,13225.0
2025-03-25 14:50:00,87.5,87.58,87.45,87.58,10804.0,87.142,87.2216,87.0922,87.2216,10804.0
2025-03-25 14:55:00,87.57,87.6,87.5,87.5,15171.0,87.2117,87.2416,87.142,87.142,15171.0
2025-03-25 15:00:00,87.52,87.65,87.52,87.63,4482.0,87.1619,87.2914,87.1619,87.2714,4482.0
2025-03-25 15:05:00,87.64,87.7,87.6,87.64,26192.0,87.2814,87.3411,87.2416,87.2814,26192.0
2025-03-25 15:10:00,87.69,87.72,87.53,87.58,23671.0,87.3312,87.3611,87.1718,87.2216,23671.0
2025-03-25 15:15:00,87.6,87.65,87.58,87.65,4006.0,87.2416,87.2914,87.2216,87.2914,4006.0
2025-03-25 15:20:00,87.63,87.66,87.62,87.64,10082.0,87.2714,87.3013,87.2615,87.2814,10082.0
2025-03-25 15:25:00,87.68,87.68,87.57,87.57,7999.0,87.3212,87.3212,87.2117,87.2117,7999.0
2025-03-25 15:30:00,87.61,87.73,87.6,87.72,12779.0,87.2515,87.371,87.2416,87.3611,12779.0
2025-03-25 15:35:00,87.67,87.81,87.5,87.67,25074.0,87.3113,87.4507,87.142,87.3113,25074.0
2025-03-25 15:40:00,87.71,87.82,87.7,87.79,7522.0,87.3511,87.4607,87.3411,87.4308,7522.0
2025-03-25 15:45:00,87.8,87.95,87.78,87.94,13246.0,87.4407,87.5901,87.4208,87.5802,13246.0
2025-03-25 15:50:00,87.91,88.0,87.75,87.92,19872.0,87.5503,87.6399,87.3909,87.5602,19872.0
2025-03-25 15:55:00,87.93,88.0,87.85,87.95,79605.0,87.5702,87.6399,87.4905,87.5901,79605.0
2025-03-26 09:30:00,87.74,87.83,87.58,87.65,102393.0,87.5497,87.6396,87.3901,87.4599,102393.0
2025-03-26 09:35:00,87.66,87.95,87.66,87.92,95240.0,87.4699,87.7593,87.4699,87.7294,95240.0
2025-03-26 09:40:00,87.95,88.03,87.82,87.89,44490.0,87.7593,87.8391,87.6296,87.6994,44490.0
2025-03-26 09:45:00,87.89,87.93,87.62,87.62,17798.0,87.6994,87.7393,87.43,87.43,17798.0
2025-03-26 09:50:00,87.62,87.65,87.37,87.45,37443.0,87.43,87.4599,87.1805,87.2604,37443.0
2025-03-26 09:55:00,87.41,87.43,87.15,87.28,32265.0,87.2205,87.2404,86.961,87.0907,32265.0
2025-03-26 10:00:00,87.2,87.49,87.2,87.28,72270.0,87.0109,87.3003,87.0109,87.0907,72270.0
2025-03-26 10:05:00,87.27,87.39,87.16,87.23,33780.0,87.0808,87.2005,86.971,87.0409,33780.0
2025-03-26 10:10:00,87.25,87.38,87.2,87.38,17409.0,87.0608,87.1905,87.0109,87.1905,17409.0
2025-03-26 10:15:00,87.39,87.41,87.15,87.16,24059.0,87.2005,87.2205,86.961,86.971,24059.0
2025-03-26 10:20:00,87.13,87.13,86.9,87.07,50699.0,86.9411,86.9411,86.7116,86.8812,50699.0
2025-03-26 10:25:00,87.07,87.17,87.07,87.17,7468.0,86.8812,86.981,86.8812,86.981,7468.0
2025-03-26 10:30:00,87.15,87.21,87.12,87.18,14784.0,86.961,87.0209,86.9311,86.991,14784.0
2025-03-26 10:35:00,87.19,87.25,87.14,87.16,7359.0,87.0009,87.0608,86.951,86.971,7359.0
2025-03-26 10:40:00,87.2,87.2,87.14,87.18,7000.0,87.0109,87.0109,86.951,86.991,7000.0
2025-03-26 10:45:00,87.16,87.16,87.01,87.01,14136.0,86.971,86.971,86.8213,86.8213,14136.0
2025-03-26 10:50:00,87.06,87.3,87.05,87.24,21339.0,86.8712,87.1107,86.8612,87.0508,21339.0
2025-03-26 10:55:00,87.23,87.23,87.11,87.17,7839.0,87.0409,87.0409,86.9211,86.981,7839.0
2025-03-26 11:00:00,87.16,87.28,87.15,87.23,11643.0,86.971,87.0907,86.961,87.0409,11643.0
2025-03-26 11:05:00,87.26,87.27,87.22,87.27,6952.0,87.0708,87.0808,87.0309,87.0808,6952.0
2025-03-26 11:10:00,87.28,87.29,87.18,87.21,24875.0,87.0907,87.1007,86.991,87.0209,24875.0
2025-03-26 11:15:00,87.21,87.21,87.12,87.15,10314.0,87.0209,87.0209,86.9311,86.961,10314.0
2025-03-26 11:20:00,87.13,87.14,87.0,87.01,17193.0,86.9411,86.951,86.8114,86.8213,17193.0
2025-03-26 11:25:00,87.0,87.0,86.77,86.83,29633.0,86.8114,86.8114,86.5818,86.6417,29633.0
2025-03-26 11:30:00,86.85,86.98,86.85,86.87,5956.0,86.6617,86.7914,86.6617,86.6816,5956.0
2025-03-26 11:35:00,86.89,86.92,86.87,86.92,3816.0,86.7016,86.7315,86.6816,86.7315,3816.0
2025-03-26 11:40:00,86.93,86.95,86.75,86.76,12682.0,86.7415,86.7615,86.5619,86.5719,12682.0
2025-03-26 11:45:00,86.77,86.79,86.61,86.65,13714.0,86.5818,86.6018,86.4222,86.4621,13714.0
2025-03-26 11:50:00,86.66,86.67,86.37,86.47,29145.0,86.4721,86.4821,86.1827,86.2825,29145.0
2025-03-26 11:55:00,86.45,86.47,86.18,86.34,60396.0,86.2625,86.2825,85.9931,86.1528,60396.0
2025-03-26 12:00:00,86.31,86.37,86.24,86.26,19588.0,86.1228,86.1827,86.053,86.073,19588.0
2025-03-26 12:05:00,86.25,86.44,86.24,86.34,29896.0,86.063,86.2526,86.053,86.1528,29896.0
2025-03-26 12:10:00,86.31,86.43,86.29,86.35,15027.0,86.1228,86.2426,86.1029,86.1628,15027.0
2025-03-26 12:15:00,86.27,86.31,86.24,86.25,6318.0,86.0829,86.1228,86.053,86.063,6318.0
2025-03-26 12:20:00,86.25,86.38,86.21,86.27,11310.0,86.063,86.1927,86.0231,86.0829,11310.0
2025-03-26 12:25:00,86.32,86.47,86.31,86.47,9888.0,86.1328,86.2825,86.1228,86.2825,9888.0
2025-03-26 12:30:00,86.45,86.55,86.31,86.37,20254.0,86.2625,86.3623,86.1228,86.1827,20254.0
2025-03-26 12:35:00,86.37,86.48,86.3,86.3,7164.0,86.1827,86.2925,86.1129,86.1129,7164.0
2025-03-26 12:40:00,86.32,86.39,86.24,86.24,15652.0,86.1328,86.2027,86.053,86.053,15652.0
2025-03-26 12:45:00,86.24,86.41,86.23,86.41,8559.0,86.053,86.2226,86.043,86.2226,8559.0
2025-03-26 12:50:00,86.4,86.41,86.11,86.12,12742.0,86.2127,86.2226,85.9233,85.9333,12742.0
2025-03-26 12:55:00,86.1,86.13,85.92,85.98,46833.0,85.9133,85.9432,85.7337,85.7936,46833.0
2025-03-26 13:00:00,85.95,86.11,85.95,86.0,10031.0,85.7636,85.9233,85.7636,85.8135,10031.0
2025-03-26 13:05:00,86.01,86.1,85.98,86.08,26983.0,85.8235,85.9133,85.7936,85.8933,26983.0
2025-03-26 13:10:00,86.06,86.19,86.06,86.09,13664.0,85.8734,86.0031,85.8734,85.9033,13664.0
2025-03-26 13:15:00,86.07,86.07,85.82,85.87,19570.0,85.8834,85.8834,85.6339,85.6838,19570.0
2025-03-26 13:20:00,85.88,85.95,85.81,85.9,15924.0,85.6938,85.7636,85.6239,85.7137,15924.0
2025-03-26 13:25:00,85.94,85.94,85.77,85.87,32287.0,85.7536,85.7536,85.584,85.6838,32287.0
2025-03-26 13:30:00,85.81,85.81,85.58,85.64,52979.0,85.6239,85.6239,85.3944,85.4543,52979.0
2025-03-26 13:35:00,85.6,85.63,85.51,85.63,17263.0,85.4144,85.4443,85.3246,85.4443,17263.0
2025-03-26 13:40:00,85.63,85.91,85.63,85.73,36390.0,85.4443,85.7237,85.4443,85.5441,36390.0
2025-03-26 13:45:00,85.74,85.81,85.57,85.63,25356.0,85.5541,85.6239,85.3845,85.4443,25356.0
2025-03-26 13:50:00,85.68,85.7,85.62,85.65,15238.0,85.4942,85.5142,85.4343,85.4643,15238.0
2025-03-26 13:55:00,85.64,85.64,85.54,85.55,22172.0,85.4543,85.4543,85.3545,85.3645,22172.0
2025-03-26 14:00:00,85.53,85.69,85.53,85.64,11824.0,85.3445,85.5042,85.3445,85.4543,11824.0
2025-03-26 14:05:00,85.55,85.71,85.55,85.7,4500.0,85.3645,85.5241,85.3645,85.5142,4500.0
2025-03-26 14:10:00,85.74,85.92,85.74,85.83,21506.0,85.5541,85.7337,85.5541,85.6439,21506.0
2025-03-26 14:15:00,85.86,85.92,85.79,85.84,14027.0,85.6738,85.7337,85.604,85.6539,14027.0
2025-03-26 14:20:00,85.82,85.92,85.81,85.9,16687.0,85.6339,85.7337,85.6239,85.7137,16687.0
2025-03-26 14:25:00,85.88,85.98,85.83,85.95,6235.0,85.6938,85.7936,85.6439,85.7636,6235.0
2025-03-26 14:30:00,85.91,85.97,85.76,85.8,15033.0,85.7237,85.7836,85.574,85.614,15033.0
2025-03-26 14:35:00,85.78,85.81,85.72,85.74,10277.0,85.594,85.6239,85.5341,85.5541,10277.0
2025-03-26 14:40:00,85.76,85.77,85.54,85.58,10531.0,85.574,85.584,85.3545,85.3944,10531.0
2025-03-26 14:45:00,85.6,85.63,85.31,85.4,33107.0,85.4144,85.4443,85.125,85.2148,33107.0
2025-03-26 14:50:00,85.41,85.43,85.34,85.41,22197.0,85.2248,85.2448,85.155,85.2248,22197.0
2025-03-26 14:55:00,85.36,85.39,85.29,85.33,10174.0,85.1749,85.2048,85.1051,85.145,10174.0
2025-03-26 15:00:00,85.39,85.53,85.37,85.42,34910.0,85.2048,85.3445,85.1849,85.2348,34910.0
2025-03-26 15:05:00,85.38,85.42,85.31,85.4,11970.0,85.1949,85.2348,85.125,85.2148,11970.0
2025-03-26 15:10:00,85.34,85.38,85.29,85.37,15901.0,85.155,85.1949,85.1051,85.1849,15901.0
2025-03-26 15:15:00,85.38,85.61,85.35,85.59,17369.0,85.1949,85.4244,85.1649,85.4044,17369.0
2025-03-26 15:20:00,85.56,85.75,85.51,85.51,65860.0,85.3745,85.5641,85.3246,85.3246,65860.0
2025-03-26 15:25:00,85.5,85.59,85.42,85.43,72892.0,85.3146,85.4044,85.2348,85.2448,72892.0
2025-03-26 15:30:00,85.45,85.53,85.4,85.51,29702.0,85.2647,85.3445,85.2148,85.3246,29702.0
2025-03-26 15:35:00,85.54,85.55,85.42,85.49,19778.0,85.3545,85.3645,85.2348,85.3046,19778.0
2025-03-26 15:40:00,85.52,85.7,85.52,85.67,23494.0,85.3346,85.5142,85.3346,85.4842,23494.0
2025-03-26 15:45:00,85.65,85.81,85.57,85.8,24172.0,85.4643,85.6239,85.3845,85.614,24172.0
2025-03-26 15:50:00,85.81,86.0,85.74,85.94,97393.0,85.6239,85.8135,85.5541,85.7536,97393.0
2025-03-26 15:55:00,85.92,85.92,85.74,85.77,130431.0,85.7337,85.7337,85.5541,85.584,130431.0
2025-03-27 09:30:00,85.27,85.36,84.89,84.99,111951.0,85.0851,85.1749,84.7059,84.8057,111951.0
2025-03-27 09:35:00,85.01,85.01,84.72,84.73,40799.0,84.8257,84.8257,84.5363,84.5463,40799.0
2025-03-27 09:40:00,84.71,84.8,84.6,84.76,58558.0,84.5263,84.6161,84.4166,84.5762,58558.0
2025-03-27 09:45:00,84.79,85.13,84.78,85.11,44340.0,84.6061,84.9454,84.5962,84.9254,44340.0
2025-03-27 09:50:00,85.1,85.49,85.07,85.45,121019.0,84.9155,85.3046,84.8855,85.2647,121019.0
2025-03-27 09:55:00,85.46,85.64,85.46,85.62,43310.0,85.2747,85.4543,85.2747,85.4343,43310.0
2025-03-27 10:00:00,85.56,85.79,85.56,85.69,14666.0,85.3745,85.604,85.3745,85.5042,14666.0
2025-03-27 10:05:00,85.68,85.75,85.45,85.57,22643.0,85.4942,85.5641,85.2647,85.3845,22643.0
2025-03-27 10:10:00,85.54,85.8,85.37,85.77,11080.0,85.3545,85.614,85.1849,85.584,11080.0
2025-03-27 10:15:00,85.79,85.89,85.64,85.87,25685.0,85.604,85.7038,85.4543,85.6838,25685.0
2025-03-27 10:20:00,85.76,85.76,85.59,85.71,18820.0,85.574,85.574,85.4044,85.5241,18820.0
2025-03-27 10:25:00,85.69,85.96,85.69,85.96,15243.0,85.5042,85.7736,85.5042,85.7736,15243.0
2025-03-27 10:30:00,85.97,86.03,85.89,86.03,26901.0,85.7836,85.8435,85.7038,85.8435,26901.0
2025-03-27 10:35:00,86.05,86.26,86.0,86.2,10910.0,85.8634,86.073,85.8135,86.0131,10910.0
2025-03-27 10:40:00,86.18,86.29,86.13,86.24,15909.0,85.9931,86.1029,85.9432,86.053,15909.0
2025-03-27 10:45:00,86.25,86.27,86.07,86.09,48036.0,86.063,86.0829,85.8834,85.9033,48036.0
2025-03-27 10:50:00,86.11,86.31,86.03,86.31,28992.0,85.9233,86.1228,85.8435,86.1228,28992.0
2025-03-27 10:55:00,86.33,86.36,86.2,86.35,14305.0,86.1428,86.1727,86.0131,86.1628,14305.0
2025-03-27 11:00:00,86.37,86.38,86.24,86.31,32382.0,86.1827,86.1927,86.053,86.1228,32382.0
2025-03-27 11:05:00,86.32,86.35,86.16,86.17,8995.0,86.1328,86.1628,85.9732,85.9832,8995.0
2025-03-27 11:10:00,86.14,86.35,86.14,86.31,46984.0,85.9532,86.1628,85.9532,86.1228,46984.0
2025-03-27 11:15:00,86.26,86.38,86.18,86.34,53761.0,86.073,86.1927,85.9931,86.1528,53761.0
2025-03-27 11:20:00,86.34,86.35,86.18,86.26,9983.0,86.1528,86.1628,85.9931,86.073,9983.0
2025-03-27 11:25:00,86.24,86.26,86.07,86.07,6286.0,86.053,86.073,85.8834,85.8834,6286.0
2025-03-27 11:30:00,86.03,86.03,85.8,85.82,18197.0,85.8435,85.8435,85.614,85.6339,18197.0
2025-03-27 11:35:00,85.83,85.88,85.64,85.72,34442.0,85.6439,85.6938,85.4543,85.5341,34442.0
2025-03-27 11:40:00,85.71,85.73,85.58,85.64,16180.0,85.5241,85.5441,85.3944,85.4543,16180.0
2025-03-27 11:45:00,85.6,85.6,85.48,85.5,20911.0,85.4144,85.4144,85.2946,85.3146,20911.0
2025-03-27 11:50:00,85.49,85.68,85.49,85.61,41695.0,85.3046,85.4942,85.3046,85.4244,41695.0
2025-03-27 11:55:00,85.63,85.63,85.48,85.49,13438.0,85.4443,85.4443,85.2946,85.3046,13438.0
2025-03-27 12:00:00,85.5,85.65,85.46,85.64,14179.0,85.3146,85.4643,85.2747,85.4543,14179.0
2025-03-27 12:05:00,85.67,85.87,85.65,85.86,38624.0,85.4842,85.6838,85.4643,85.6738,38624.0
2025-03-27 12:10:00,85.85,85.85,85.69,85.78,6337.0,85.6638,85.6638,85.5042,85.594,6337.0
2025-03-27 12:15:00,85.75,86.02,85.75,86.02,20001.0,85.5641,85.8335,85.5641,85.8335,20001.0
2025-03-27 12:20:00,86.0,86.06,85.88,85.9,20301.0,85.8135,85.8734,85.6938,85.7137,20301.0
2025-03-27 12:25:00,85.88,85.88,85.68,85.71,12550.0,85.6938,85.6938,85.4942,85.5241,12550.0
2025-03-27 12:30:00,85.72,85.9,85.71,85.75,27770.0,85.5341,85.7137,85.5241,85.5641,27770.0
2025-03-27 12:35:00,85.76,85.77,85.6,85.69,11343.0,85.574,85.584,85.4144,85.5042,11343.0
2025-03-27 12:40:00,85.66,85.8,85.66,85.71,7008.0,85.4743,85.614,85.4743,85.5241,7008.0
2025-03-27 12:45:00,85.7,85.77,85.36,85.36,22127.0,85.5142,85.584,85.1749,85.1749,22127.0
2025-03-27 12:50:00,85.38,85.38,85.23,85.33,18262.0,85.1949,85.1949,85.0452,85.145,18262.0
2025-03-27 12:55:00,85.3,85.32,85.1,85.13,14427.0,85.115,85.135,84.9155,84.9454,14427.0
2025-03-27 13:00:00,85.12,85.28,85.06,85.25,20884.0,84.9354,85.0951,84.8756,85.0651,20884.0
2025-03-27 13:05:00,85.23,85.39,85.16,85.36,11047.0,85.0452,85.2048,84.9753,85.1749,11047.0
2025-03-27 13:10:00,85.32,85.5,85.31,85.5,20621.0,85.135,85.3146,85.125,85.3146,20621.0
2025-03-27 13:15:00,85.52,85.56,85.42,85.42,38755.0,85.3346,85.3745,85.2348,85.2348,38755.0
2025-03-27 13:20:00,85.4,85.49,85.33,85.42,6246.0,85.2148,85.3046,85.145,85.2348,6246.0
2025-03-27 13:25:00,85.33,85.39,85.12,85.15,14656.0,85.145,85.2048,84.9354,84.9654,14656.0
2025-03-27 13:30:00,85.14,85.33,85.14,85.29,18633.0,84.9554,85.145,84.9554,85.1051,18633.0
2025-03-27 13:35:00,85.25,85.27,85.11,85.22,9713.0,85.0651,85.0851,84.9254,85.0352,9713.0
2025-03-27 13:40:00,85.22,85.26,85.13,85.13,2552.0,85.0352,85.0751,84.9454,84.9454,2552.0
2025-03-27 13:45:00,85.15,85.35,85.15,85.35,9031.0,84.9654,85.1649,84.9654,85.1649,9031.0
2025-03-27 13:50:00,85.36,85.44,85.06,85.06,28540.0,85.1749,85.2547,84.8756,84.8756,28540.0
2025-03-27 13:55:00,85.07,85.14,85.05,85.11,12423.0,84.8855,84.9554,84.8656,84.9254,12423.0
2025-03-27 14:00:00,85.08,85.3,85.08,85.27,8425.0,84.8955,85.115,84.8955,85.0851,8425.0
2025-03-27 14:05:00,85.33,85.54,85.33,85.45,24114.0,85.145,85.3545,85.145,85.2647,24114.0
2025-03-27 14:10:00,85.45,85.64,85.43,85.64,8354.0,85.2647,85.4543,85.2448,85.4543,8354.0
2025-03-27 14:15:00,85.61,85.7,85.51,85.56,37218.0,85.4244,85.5142,85.3246,85.3745,37218.0
2025-03-27 14:20:00,85.56,85.67,85.48,85.49,94360.0,85.3745,85.4842,85.2946,85.3046,94360.0
2025-03-27 14:25:00,85.42,85.58,85.39,85.49,183080.0,85.2348,85.3944,85.2048,85.3046,183080.0
2025-03-27 14:30:00,85.49,85.56,85.38,85.53,35864.0,85.3046,85.3745,85.1949,85.3445,35864.0
2025-03-27 14:35:00,85.55,85.67,85.54,85.64,18011.0,85.3645,85.4842,85.3545,85.4543,18011.0
2025-03-27 14:40:00,85.67,85.79,85.62,85.65,22705.0,85.4842,85.604,85.4343,85.4643,22705.0
2025-03-27 14:45:00,85.67,85.78,85.66,85.76,7276.0,85.4842,85.594,85.4743,85.574,7276.0
2025-03-27 14:50:00,85.79,85.85,85.71,85.78,21193.0,85.604,85.6638,85.5241,85.594,21193.0
2025-03-27 14:55:00,85.59,85.63,85.33,85.37,6200.0,85.4044,85.4443,85.145,85.1849,6200.0
2025-03-27 15:00:00,85.37,85.62,85.36,85.58,10496.0,85.1849,85.4343,85.1749,85.3944,10496.0
2025-03-27 15:05:00,85.48,85.62,85.43,85.61,27537.0,85.2946,85.4343,85.2448,85.4244,27537.0
2025-03-27 15:10:00,85.61,85.83,85.59,85.83,13211.0,85.4244,85.6439,85.4044,85.6439,13211.0
2025-03-27 15:15:00,85.83,85.93,85.81,85.9,14748.0,85.6439,85.7437,85.6239,85.7137,14748.0
2025-03-27 15:20:00,85.92,86.1,85.91,86.04,12409.0,85.7337,85.9133,85.7237,85.8534,12409.0
2025-03-27 15:25:00,86.03,86.06,85.96,86.05,12935.0,85.8435,85.8734,85.7736,85.8634,12935.0
2025-03-27 15:30:00,86.05,86.05,85.78,85.89,32693.0,85.8634,85.8634,85.594,85.7038,32693.0
2025-03-27 15:35:00,85.91,85.91,85.67,85.71,38475.0,85.7237,85.7237,85.4842,85.5241,38475.0
2025-03-27 15:40:00,85.71,85.81,85.64,85.74,262263.0,85.5241,85.6239,85.4543,85.5541,262263.0
2025-03-27 15:45:00,85.75,85.82,85.69,85.8,12206.0,85.5641,85.6339,85.5042,85.614,12206.0
2025-03-27 15:50:00,85.79,85.79,85.23,85.44,54442.0,85.604,85.604,85.0452,85.2547,54442.0
2025-03-27 15:55:00,85.45,85.53,85.12,85.19,146262.0,85.2647,85.3445,84.9354,85.0053,146262.0
2025-03-28 09:30:00,84.71,84.79,84.39,84.57,111781.0,84.5263,84.6061,84.207,84.3866,111781.0
2025-03-28 09:35:00,84.58,84.94,84.58,84.88,37090.0,84.3966,84.7558,84.3966,84.6959,37090.0
2025-03-28 09:40:00,84.87,84.93,84.58,84.62,91279.0,84.686,84.7458,84.3966,84.4365,91279.0
2025-03-28 09:45:00,84.59,84.74,84.5,84.62,31521.0,84.4066,84.5563,84.3168,84.4365,31521.0
2025-03-28 09:50:00,84.61,84.69,84.3,84.37,44241.0,84.4265,84.5064,84.1172,84.1871,44241.0
2025-03-28 09:55:00,84.37,84.37,84.21,84.26,173095.0,84.1871,84.1871,84.0274,84.0773,173095.0
2025-03-28 10:00:00,84.17,84.35,83.95,84.16,78865.0,83.9875,84.1671,83.768,83.9775,78865.0
2025-03-28 10:05:00,84.17,84.17,83.69,83.77,62644.0,83.9875,83.9875,83.5085,83.5884,62644.0
2025-03-28 10:10:00,83.74,83.78,83.42,83.48,41081.0,83.5584,83.5983,83.2391,83.299,41081.0
2025-03-28 10:15:00,83.47,83.51,83.27,83.29,69906.0,83.289,83.3289,83.0894,83.1094,69906.0
2025-03-28 10:20:00,83.3,83.35,83.16,83.26,31499.0,83.1194,83.1693,82.9797,83.0795,31499.0
2025-03-28 10:25:00,83.23,83.23,82.91,82.94,37050.0,83.0495,83.0495,82.7302,82.7602,37050.0
2025-03-28 10:30:00,83.0,83.1,82.7,82.78,57007.0,82.82,82.9198,82.5207,82.6005,57007.0
2025-03-28 10:35:00,82.75,82.9,82.58,82.89,41840.0,82.5706,82.7202,82.4009,82.7103,41840.0
2025-03-28 10:40:00,82.89,83.0,82.76,82.9,32657.0,82.7103,82.82,82.5805,82.7202,32657.0
2025-03-28 10:45:00,82.94,82.94,82.65,82.7,21479.0,82.7602,82.7602,82.4708,82.5207,21479.0
2025-03-28 10:50:00,82.66,82.88,82.65,82.82,11706.0,82.4808,82.7003,82.4708,82.6404,11706.0
2025-03-28 10:55:00,82.71,82.73,82.54,82.73,15841.0,82.5307,82.5506,82.361,82.5506,15841.0
2025-03-28 11:00:00,82.68,82.69,82.4,82.44,47265.0,82.5007,82.5107,82.2213,82.2612,47265.0
2025-03-28 11:05:00,82.45,82.63,82.44,82.51,23391.0,82.2712,82.4508,82.2612,82.3311,23391.0
2025-03-28 11:10:00,82.51,82.85,82.51,82.77,40578.0,82.3311,82.6703,82.3311,82.5905,40578.0
2025-03-28 11:15:00,82.79,82.84,82.6,82.63,20708.0,82.6105,82.6604,82.4209,82.4508,20708.0
2025-03-28 11:20:00,82.6,82.73,82.49,82.5,18619.0,82.4209,82.5506,82.3111,82.3211,18619.0
2025-03-28 11:25:00,82.58,82.77,82.58,82.77,16777.0,82.4009,82.5905,82.4009,82.5905,16777.0
2025-03-28 11:30:00,82.72,82.94,82.68,82.93,31463.0,82.5406,82.7602,82.5007,82.7502,31463.0
2025-03-28 11:35:00,82.94,83.0,82.87,82.95,27860.0,82.7602,82.82,82.6903,82.7701,27860.0
2025-03-28 11:40:00,82.95,82.98,82.67,82.78,15583.0,82.7701,82.8001,82.4907,82.6005,15583.0
2025-03-28 11:45:00,82.76,82.86,82.73,82.86,9842.0,82.5805,82.6803,82.5506,82.6803,9842.0
2025-03-28 11:50:00,82.83,82.85,82.59,82.59,20684.0,82.6504,82.6703,82.4109,82.4109,20684.0
2025-03-28 11:55:00,82.6,82.62,82.45,82.47,18228.0,82.4209,82.4408,82.2712,82.2912,18228.0
2025-03-28 12:00:00,82.47,82.6,82.47,82.6,7473.0,82.2912,82.4209,82.2912,82.4209,7473.0
2025-03-28 12:05:00,82.59,82.69,82.56,82.56,14417.0,82.4109,82.5107,82.381,82.381,14417.0
2025-03-28 12:10:00,82.55,82.67,82.5,82.5,9218.0,82.371,82.4907,82.3211,82.3211,9218.0
2025-03-28 12:15:00,82.5,82.51,82.16,82.17,75972.0,82.3211,82.3311,81.9818,81.9918,75972.0
2025-03-28 12:20:00,82.2,82.2,82.1,82.12,28592.0,82.0218,82.0218,81.922,81.9419,28592.0
2025-03-28 12:25:00,82.06,82.17,82.05,82.11,15431.0,81.8821,81.9918,81.8721,81.932,15431.0
2025-03-28 12:30:00,82.15,82.24,82.14,82.2,11306.0,81.9719,82.0617,81.9619,82.0218,11306.0
2025-03-28 12:35:00,82.24,82.31,82.16,82.16,44385.0,82.0617,82.1315,81.9818,81.9818,44385.0
2025-03-28 12:40:00,82.24,82.29,82.14,82.14,9584.0,82.0617,82.1116,81.9619,81.9619,9584.0
2025-03-28 12:45:00,82.17,82.3,82.14,82.2,14187.0,81.9918,82.1215,81.9619,82.0218,14187.0
2025-03-28 12:50:00,82.25,82.33,82.2,82.28,15761.0,82.0717,82.1515,82.0218,82.1016,15761.0
2025-03-28 12:55:00,82.21,82.21,81.99,82.03,22279.0,82.0317,82.0317,81.8122,81.8521,22279.0
2025-03-28 13:00:00,82.02,82.03,81.91,81.94,13861.0,81.8421,81.8521,81.7324,81.7623,13861.0
2025-03-28 13:05:00,81.9,81.9,81.78,81.81,29929.0,81.7224,81.7224,81.6027,81.6326,29929.0
2025-03-28 13:10:00,81.76,81.86,81.76,81.8,20885.0,81.5827,81.6825,81.5827,81.6226,20885.0
2025-03-28 13:15:00,81.82,82.03,81.72,81.9,50315.0,81.6426,81.8521,81.5428,81.7224,50315.0
2025-03-28 13:20:00,81.91,81.94,81.82,81.82,8041.0,81.7324,81.7623,81.6426,81.6426,8041.0
2025-03-28 13:25:00,81.8,81.8,81.65,81.69,14436.0,81.6226,81.6226,81.473,81.5129,14436.0
2025-03-28 13:30:00,81.68,81.8,81.66,81.68,30085.0,81.5029,81.6226,81.4829,81.5029,30085.0
2025-03-28 13:35:00,81.68,81.8,81.65,81.8,11806.0,81.5029,81.6226,81.473,81.6226,11806.0
2025-03-28 13:40:00,81.82,81.9,81.77,81.79,19383.0,81.6426,81.7224,81.5927,81.6126,19383.0
2025-03-28 13:45:00,81.79,81.92,81.74,81.77,29188.0,81.6126,81.7424,81.5628,81.5927,29188.0
2025-03-28 13:50:00,81.76,81.8,81.71,81.77,8139.0,81.5827,81.6226,81.5328,81.5927,8139.0
2025-03-28 13:55:00,81.74,81.99,81.74,81.99,14736.0,81.5628,81.8122,81.5628,81.8122,14736.0
2025-03-28 14:00:00,81.98,82.06,81.9,81.93,30733.0,81.8022,81.8821,81.7224,81.7523,30733.0
2025-03-28 14:05:00,81.96,82.05,81.87,82.05,7973.0,81.7823,81.8721,81.6925,81.8721,7973.0
2025-03-28 14:10:00,82.07,82.15,81.94,81.96,13676.0,81.892,81.9719,81.7623,81.7823,13676.0
2025-03-28 14:15:00,82.04,82.07,81.9,82.0,23932.0,81.8621,81.892,81.7224,81.8222,23932.0
2025-03-28 14:20:00,82.02,82.02,81.82,81.83,9063.0,81.8421,81.8421,81.6426,81.6526,9063.0
2025-03-28 14:25:00,81.82,81.9,81.8,81.9,2333.0,81.6426,81.7224,81.6226,81.7224,2333.0
2025-03-28 14:30:00,81.84,81.95,81.83,81.91,30778.0,81.6625,81.7723,81.6526,81.7324,30778.0
2025-03-28 14:35:00,81.94,81.94,81.74,81.75,5076.0,81.7623,81.7623,81.5628,81.5727,5076.0
2025-03-28 14:40:00,81.75,81.8,81.75,81.78,3944.0,81.5727,81.6226,81.5727,81.6027,3944.0
2025-03-28 14:45:00,81.74,81.79,81.67,81.72,11609.0,81.5628,81.6126,81.4929,81.5428,11609.0
2025-03-28 14:50:00,81.73,81.81,81.7,81.8,4678.0,81.5528,81.6326,81.5228,81.6226,4678.0
2025-03-28 14:55:00,81.81,81.95,81.79,81.93,19006.0,81.6326,81.7723,81.6126,81.7523,19006.0
2025-03-28 15:00:00,81.92,81.97,81.86,81.9,15762.0,81.7424,81.7923,81.6825,81.7224,15762.0
2025-03-28 15:05:00,81.92,82.07,81.92,82.0,19911.0,81.7424,81.892,81.7424,81.8222,19911.0
2025-03-28 15:10:00,82.0,82.0,81.89,81.94,5023.0,81.8222,81.8222,81.7124,81.7623,5023.0
2025-03-28 15:15:00,81.91,81.95,81.79,81.95,16904.0,81.7324,81.7723,81.6126,81.7723,16904.0
2025-03-28 15:20:00,81.95,81.95,81.8,81.86,5668.0,81.7723,81.7723,81.6226,81.6825,5668.0
2025-03-28 15:25:00,81.85,81.85,81.77,81.8,18236.0,81.6725,81.6725,81.5927,81.6226,18236.0
2025-03-28 15:30:00,81.8,81.81,81.6,81.6,31033.0,81.6226,81.6326,81.4231,81.4231,31033.0
2025-03-28 15:35:00,81.62,81.74,81.59,81.69,28913.0,81.443,81.5628,81.4131,81.5129,28913.0
2025-03-28 15:40:00,81.72,81.74,81.59,81.67,15278.0,81.5428,81.5628,81.4131,81.4929,15278.0
2025-03-28 15:45:00,81.67,81.85,81.63,81.85,21806.0,81.4929,81.6725,81.453,81.6725,21806.0
2025-03-28 15:50:00,81.87,81.96,81.69,81.96,96087.0,81.6925,81.7823,81.5129,81.7823,96087.0
2025-03-28 15:55:00,81.95,82.0,81.71,81.79,177563.0,81.7723,81.8222,81.5328,81.6126,177563.0
2025-03-31 09:30:00,80.03,80.26,79.59,79.69,220753.0,79.8565,80.086,79.4174,79.5172,220753.0
2025-03-31 09:35:00,79.7,79.97,79.66,79.78,57792.0,79.5272,79.7966,79.4873,79.607,57792.0
2025-03-31 09:40:00,79.77,79.77,79.3,79.32,92380.0,79.597,79.597,79.128,79.148,92380.0
2025-03-31 09:45:00,79.3,79.45,79.15,79.41,89171.0,79.128,79.2777,78.9784,79.2378,89171.0
2025-03-31 09:50:00,79.36,79.9,79.3,79.86,68016.0,79.1879,79.7267,79.128,79.6868,68016.0
2025-03-31 09:55:00,79.86,80.2,79.86,79.98,31997.0,79.6868,80.0261,79.6868,79.8066,31997.0
2025-03-31 10:00:00,80.04,80.42,80.04,80.22,38812.0,79.8664,80.2456,79.8664,80.0461,38812.0
2025-03-31 10:05:00,80.23,80.52,80.18,80.47,34375.0,80.056,80.3454,80.0061,80.2955,34375.0
2025-03-31 10:10:00,80.43,80.45,80.2,80.36,34874.0,80.2556,80.2756,80.0261,80.1857,34874.0
2025-03-31 10:15:00,80.33,80.4,79.98,80.01,42918.0,80.1558,80.2257,79.8066,79.8365,42918.0
2025-03-31 10:20:00,80.04,80.13,79.94,80.06,20816.0,79.8664,79.9562,79.7667,79.8864,20816.0
2025-03-31 10:25:00,79.95,80.06,79.93,79.96,14985.0,79.7766,79.8864,79.7567,79.7866,14985.0
2025-03-31 10:30:00,79.94,80.59,79.93,80.57,27215.0,79.7667,80.4153,79.7567,80.3953,27215.0
2025-03-31 10:35:00,80.58,80.63,80.31,80.5,29021.0,80.4053,80.4552,80.1359,80.3254,29021.0
2025-03-31 10:40:00,80.47,80.58,80.28,80.35,12647.0,80.2955,80.4053,80.1059,80.1758,12647.0
2025-03-31 10:45:00,80.35,80.64,80.34,80.55,6639.0,80.1758,80.4651,80.1658,80.3753,6639.0
2025-03-31 10:50:00,80.57,80.57,80.28,80.53,15313.0,80.3953,80.3953,80.1059,80.3554,15313.0
2025-03-31 10:55:00,80.52,80.56,80.41,80.54,9718.0,80.3454,80.3853,80.2356,80.3654,9718.0
2025-03-31 11:00:00,80.58,80.73,80.57,80.67,18023.0,80.4053,80.5549,80.3953,80.4951,18023.0
2025-03-31 11:05:00,80.68,80.82,80.55,80.59,17834.0,80.5051,80.6448,80.3753,80.4153,17834.0
2025-03-31 11:10:00,80.56,80.77,80.48,80.52,19479.0,80.3853,80.5949,80.3055,80.3454,19479.0
2025-03-31 11:15:00,80.5,80.75,80.48,80.75,23769.0,80.3254,80.5749,80.3055,80.5749,23769.0
2025-03-31 11:20:00,80.71,81.04,80.71,81.04,54066.0,80.535,80.8643,80.535,80.8643,54066.0
2025-03-31 11:25:00,81.0,81.1,80.81,80.82,18362.0,80.8244,80.9241,80.6348,80.6448,18362.0
2025-03-31 11:30:00,80.81,80.92,80.71,80.86,9369.0,80.6348,80.7445,80.535,80.6847,9369.0
2025-03-31 11:35:00,80.86,81.12,80.86,81.06,17219.0,80.6847,80.9441,80.6847,80.8842,17219.0
2025-03-31 11:40:00,81.14,81.19,81.01,81.01,17099.0,80.9641,81.0139,80.8343,80.8343,17099.0
2025-03-31 11:45:00,81.04,81.22,81.03,81.22,8414.0,80.8643,81.0439,80.8543,81.0439,8414.0
2025-03-31 11:50:00,81.22,81.3,81.15,81.21,25409.0,81.0439,81.1237,80.974,81.0339,25409.0
2025-03-31 11:55:00,81.22,81.24,81.01,81.02,16028.0,81.0439,81.0638,80.8343,80.8443,16028.0
2025-03-31 12:00:00,81.09,81.2,81.03,81.15,4307.0,80.9142,81.0239,80.8543,80.974,4307.0
2025-03-31 12:05:00,81.14,81.14,80.83,80.86,13956.0,80.9641,80.9641,80.6547,80.6847,13956.0
2025-03-31 12:10:00,80.86,80.87,80.65,80.8,20482.0,80.6847,80.6946,80.4751,80.6248,20482.0
2025-03-31 12:15:00,80.82,81.08,80.76,81.07,10029.0,80.6448,80.9042,80.5849,80.8942,10029.0
2025-03-31 12:20:00,81.07,81.07,80.91,81.01,20008.0,80.8942,80.8942,80.7346,80.8343,20008.0
2025-03-31 12:25:00,81.05,81.42,81.05,81.42,11820.0,80.8743,81.2435,80.8743,81.2435,11820.0
2025-03-31 12:30:00,81.4,81.4,81.18,81.34,13157.0,81.2235,81.2235,81.004,81.1636,13157.0
2025-03-31 12:35:00,81.33,81.33,81.23,81.31,6305.0,81.1536,81.1536,81.0539,81.1337,6305.0
2025-03-31 12:40:00,81.36,81.38,81.21,81.21,5301.0,81.1836,81.2035,81.0339,81.0339,5301.0
2025-03-31 12:45:00,81.21,81.35,81.2,81.22,7532.0,81.0339,81.1736,81.0239,81.0439,7532.0
2025-03-31 12:50:00,81.23,81.39,81.23,81.36,7482.0,81.0539,81.2135,81.0539,81.1836,7482.0
2025-03-31 12:55:00,81.33,81.33,81.0,81.07,34268.0,81.1536,81.1536,80.8244,80.8942,34268.0
2025-03-31 13:00:00,81.01,81.17,80.99,81.17,2616.0,80.8343,80.994,80.8144,80.994,2616.0
2025-03-31 13:05:00,81.21,81.51,81.21,81.5,34113.0,81.0339,81.3333,81.0339,81.3233,34113.0
2025-03-31 13:10:00,81.52,81.59,81.44,81.49,45042.0,81.3432,81.4131,81.2634,81.3133,45042.0
2025-03-31 13:15:00,81.5,81.51,81.1,81.12,16309.0,81.3233,81.3333,80.9241,80.9441,16309.0
2025-03-31 13:20:00,81.11,81.11,80.92,81.07,28424.0,80.9341,80.9341,80.7445,80.8942,28424.0
2025-03-31 13:25:00,81.06,81.15,80.96,81.15,10378.0,80.8842,80.974,80.7844,80.974,10378.0
2025-03-31 13:30:00,81.13,81.16,81.07,81.16,4664.0,80.9541,80.984,80.8942,80.984,4664.0
2025-03-31 13:35:00,81.15,81.31,81.07,81.25,7518.0,80.974,81.1337,80.8942,81.0738,7518.0
2025-03-31 13:40:00,81.24,81.25,80.96,80.96,6780.0,81.0638,81.0738,80.7844,80.7844,6780.0
2025-03-31 13:45:00,80.95,81.01,80.9,81.01,27636.0,80.7745,80.8343,80.7246,80.8343,27636.0
2025-03-31 13:50:00,81.01,81.29,80.94,81.26,5974.0,80.8343,81.1137,80.7645,81.0838,5974.0
2025-03-31 13:55:00,81.19,81.22,80.99,81.01,11706.0,81.0139,81.0439,80.8144,80.8343,11706.0
2025-03-31 14:00:00,80.98,81.45,80.98,81.41,23559.0,80.8044,81.2734,80.8044,81.2335,23559.0
2025-03-31 14:05:00,81.43,81.9,81.43,81.9,41412.0,81.2534,81.7224,81.2534,81.7224,41412.0
2025-03-31 14:10:00,81.94,82.11,81.88,81.88,54742.0,81.7623,81.932,81.7025,81.7025,54742.0
2025-03-31 14:15:00,81.83,82.07,81.77,82.07,29107.0,81.6526,81.892,81.5927,81.892,29107.0
2025-03-31 14:20:00,82.09,82.09,81.92,82.01,11359.0,81.912,81.912,81.7424,81.8322,11359.0
2025-03-31 14:25:00,81.97,82.11,81.92,82.11,19046.0,81.7923,81.932,81.7424,81.932,19046.0
2025-03-31 14:30:00,82.08,82.28,82.08,82.21,30212.0,81.902,82.1016,81.902,82.0317,30212.0
2025-03-31 14:35:00,82.19,82.31,82.17,82.29,35211.0,82.0118,82.1315,81.9918,82.1116,35211.0
2025-03-31 14:40:00,82.26,82.4,82.24,82.24,35777.0,82.0816,82.2213,82.0617,82.0617,35777.0
2025-03-31 14:45:00,82.25,82.25,81.93,82.14,137146.0,82.0717,82.0717,81.7523,81.9619,137146.0
2025-03-31 14:50:00,82.18,82.39,82.18,82.28,26881.0,82.0018,82.2113,82.0018,82.1016,26881.0
2025-03-31 14:55:00,82.27,82.28,81.96,81.96,23590.0,82.0916,82.1016,81.7823,81.7823,23590.0
2025-03-31 15:00:00,82.07,82.29,82.06,82.27,8135.0,81.892,82.1116,81.8821,82.0916,8135.0
2025-03-31 15:05:00,82.27,82.43,82.26,82.38,271226.0,82.0916,82.2513,82.0816,82.2014,271226.0
2025-03-31 15:10:00,82.36,82.7,82.33,82.55,160259.0,82.1814,82.5207,82.1515,82.371,160259.0
2025-03-31 15:15:00,82.55,82.66,82.47,82.52,15522.0,82.371,82.4808,82.2912,82.3411,15522.0
2025-03-31 15:20:00,82.56,82.76,82.54,82.69,16086.0,82.381,82.5805,82.361,82.5107,16086.0
2025-03-31 15:25:00,82.63,82.63,82.2,82.27,41778.0,82.4508,82.4508,82.0218,82.0916,41778.0
2025-03-31 15:30:00,82.22,82.7,82.17,82.7,38886.0,82.0417,82.5207,81.9918,82.5207,38886.0
2025-03-31 15:35:00,82.72,82.74,82.49,82.62,29110.0,82.5406,82.5606,82.3111,82.4408,29110.0
2025-03-31 15:40:00,82.66,83.22,82.66,82.84,43892.0,82.4808,83.0395,82.4808,82.6604,43892.0
2025-03-31 15:45:00,82.76,82.94,82.63,82.7,30012.0,82.5805,82.7602,82.4508,82.5207,30012.0
2025-03-31 15:50:00,82.71,82.99,82.4,82.86,69598.0,82.5307,82.81,82.2213,82.6803,69598.0
2025-03-31 15:55:00,82.83,83.0,82.54,82.75,127475.0,82.6504,82.82,82.361,82.5706,127475.0
2025-04-01 09:30:00,82.24,82.33,81.93,82.1,122791.0,82.0617,82.1515,81.7523,81.922,122791.0
2025-04-01 09:35:00,82.1,82.23,81.88,82.12,46423.0,81.922,82.0517,81.7025,81.9419,46423.0
2025-04-01 09:40:00,82.13,82.29,81.81,82.1,55072.0,81.9519,82.1116,81.6326,81.922,55072.0
2025-04-01 09:45:00,82.06,82.57,82.06,82.54,63872.0,81.8821,82.391,81.8821,82.361,63872.0
2025-04-01 09:50:00,82.57,82.57,82.38,82.43,59079.0,82.391,82.391,82.2014,82.2513,59079.0
2025-04-01 09:55:00,82.43,82.43,82.14,82.14,32387.0,82.2513,82.2513,81.9619,81.9619,32387.0
2025-04-01 10:00:00,82.24,82.28,81.84,81.89,92601.0,82.0617,82.1016,81.6625,81.7124,92601.0
2025-04-01 10:05:00,81.86,82.08,81.55,81.67,60677.0,81.6825,81.902,81.3732,81.4929,60677.0
2025-04-01 10:10:00,81.71,81.72,81.29,81.32,73992.0,81.5328,81.5428,81.1137,81.1437,73992.0
2025-04-01 10:15:00,81.31,81.48,81.3,81.31,39785.0,81.1337,81.3033,81.1237,81.1337,39785.0
2025-04-01 10:20:00,81.35,81.63,81.14,81.61,48163.0,81.1736,81.453,80.9641,81.433,48163.0
2025-04-01 10:25:00,81.63,81.76,81.43,81.62,39332.0,81.453,81.5827,81.2534,81.443,39332.0
2025-04-01 10:30:00,81.56,81.79,81.55,81.72,30289.0,81.3831,81.6126,81.3732,81.5428,30289.0
2025-04-01 10:35:00,81.76,82.31,81.72,82.17,57436.0,81.5827,82.1315,81.5428,81.9918,57436.0
2025-04-01 10:40:00,82.11,82.57,82.09,82.44,44057.0,81.932,82.391,81.912,82.2612,44057.0
2025-04-01 10:45:00,82.42,82.47,82.33,82.43,31844.0,82.2413,82.2912,82.1515,82.2513,31844.0
2025-04-01 10:50:00,82.48,82.77,82.48,82.75,31306.0,82.3012,82.5905,82.3012,82.5706,31306.0
2025-04-01 10:55:00,82.78,82.93,82.66,82.92,28736.0,82.6005,82.7502,82.4808,82.7402,28736.0
2025-04-01 11:00:00,82.88,83.06,82.85,82.97,39411.0,82.7003,82.8799,82.6703,82.7901,39411.0
2025-04-01 11:05:00,82.96,83.21,82.96,83.18,27818.0,82.7801,83.0296,82.7801,82.9996,27818.0
2025-04-01 11:10:00,83.15,83.42,83.05,83.42,17710.0,82.9697,83.2391,82.8699,83.2391,17710.0
2025-04-01 11:15:00,83.4,83.56,83.36,83.37,31773.0,83.2192,83.3788,83.1792,83.1892,31773.0
2025-04-01 11:20:00,83.34,83.5,83.2,83.5,40072.0,83.1593,83.3189,83.0196,83.3189,40072.0
2025-04-01 11:25:00,83.49,83.52,83.23,83.25,25958.0,83.309,83.3389,83.0495,83.0695,25958.0
2025-04-01 11:30:00,83.25,83.3,83.11,83.27,44999.0,83.0695,83.1194,82.9298,83.0894,44999.0
2025-04-01 11:35:00,83.29,83.29,83.11,83.26,14866.0,83.1094,83.1094,82.9298,83.0795,14866.0
2025-04-01 11:40:00,83.22,83.35,83.08,83.34,14801.0,83.0395,83.1693,82.8999,83.1593,14801.0
2025-04-01 11:45:00,83.36,83.5,83.35,83.45,28530.0,83.1792,83.3189,83.1693,83.269,28530.0
2025-04-01 11:50:00,83.48,83.52,83.25,83.33,17268.0,83.299,83.3389,83.0695,83.1493,17268.0
2025-04-01 11:55:00,83.3,83.46,83.25,83.46,10819.0,83.1194,83.279,83.0695,83.279,10819.0
2025-04-01 12:00:00,83.45,83.68,83.39,83.61,42485.0,83.269,83.4985,83.2092,83.4287,42485.0
2025-04-01 12:05:00,83.62,83.69,83.54,83.67,10563.0,83.4387,83.5085,83.3589,83.4886,10563.0
2025-04-01 12:10:00,83.68,83.72,83.57,83.66,16077.0,83.4985,83.5385,83.3888,83.4786,16077.0
2025-04-01 12:15:00,83.66,83.85,83.62,83.79,45343.0,83.4786,83.6682,83.4387,83.6083,45343.0
2025-04-01 12:20:00,83.78,83.87,83.59,83.65,55081.0,83.5983,83.6881,83.4087,83.4686,55081.0
2025-04-01 12:25:00,83.65,83.67,83.2,83.24,35048.0,83.4686,83.4886,83.0196,83.0595,35048.0
2025-04-01 12:30:00,83.19,83.3,83.04,83.11,46527.0,83.0096,83.1194,82.8599,82.9298,46527.0
2025-04-01 12:35:00,83.11,83.14,82.89,82.96,41457.0,82.9298,82.9597,82.7103,82.7801,41457.0
2025-04-01 12:40:00,82.94,83.03,82.83,82.84,31472.0,82.7602,82.85,82.6504,82.6604,31472.0
2025-04-01 12:45:00,82.86,83.07,82.85,83.06,16989.0,82.6803,82.8899,82.6703,82.8799,16989.0
2025-04-01 12:50:00,83.05,83.42,83.03,83.35,35150.0,82.8699,83.2391,82.85,83.1693,35150.0
2025-04-01 12:55:00,83.3,83.37,83.2,83.22,15015.0,83.1194,83.1892,83.0196,83.0395,15015.0
2025-04-01 13:00:00,83.19,83.35,83.17,83.26,37368.0,83.0096,83.1693,82.9897,83.0795,37368.0
2025-04-01 13:05:00,83.18,83.18,83.0,83.11,16660.0,82.9996,82.9996,82.82,82.9298,16660.0
2025-04-01 13:10:00,83.04,83.23,83.04,83.22,20374.0,82.8599,83.0495,82.8599,83.0395,20374.0
2025-04-01 13:15:00,83.22,83.24,82.92,82.92,26672.0,83.0395,83.0595,82.7402,82.7402,26672.0
2025-04-01 13:20:00,82.95,83.02,82.89,82.97,11591.0,82.7701,82.84,82.7103,82.7901,11591.0
2025-04-01 13:25:00,82.94,83.0,82.76,82.83,21370.0,82.7602,82.82,82.5805,82.6504,21370.0
2025-04-01 13:30:00,82.83,82.97,82.74,82.76,30200.0,82.6504,82.7901,82.5606,82.5805,30200.0
2025-04-01 13:35:00,82.76,82.95,82.76,82.94,13407.0,82.5805,82.7701,82.5805,82.7602,13407.0
2025-04-01 13:40:00,82.98,83.12,82.8,82.8,23080.0,82.8001,82.9398,82.6205,82.6205,23080.0
2025-04-01 13:45:00,82.8,83.0,82.8,82.99,16799.0,82.6205,82.82,82.6205,82.81,16799.0
2025-04-01 13:50:00,82.97,83.08,82.88,82.88,12153.0,82.7901,82.8999,82.7003,82.7003,12153.0
2025-04-01 13:55:00,82.86,82.86,82.7,82.7,16907.0,82.6803,82.6803,82.5207,82.5207,16907.0
2025-04-01 14:00:00,82.74,82.74,82.28,82.38,60375.0,82.5606,82.5606,82.1016,82.2014,60375.0
2025-04-01 14:05:00,82.4,82.43,82.22,82.25,23017.0,82.2213,82.2513,82.0417,82.0717,23017.0
2025-04-01 14:10:00,82.23,82.36,82.15,82.35,25754.0,82.0517,82.1814,81.9719,82.1714,25754.0
2025-04-01 14:15:00,82.34,82.34,82.09,82.15,15823.0,82.1615,82.1615,81.912,81.9719,15823.0
2025-04-01 14:20:00,82.14,82.16,81.98,81.98,23790.0,81.9619,81.9818,81.8022,81.8022,23790.0
2025-04-01 14:25:00,81.97,82.16,81.96,82.04,29928.0,81.7923,81.9818,81.7823,81.8621,29928.0
2025-04-01 14:30:00,82.05,82.17,81.99,82.17,4275.0,81.8721,81.9918,81.8122,81.9918,4275.0
2025-04-01 14:35:00,82.08,82.16,81.98,81.98,3137.0,81.902,81.9818,81.8022,81.8022,3137.0
2025-04-01 14:40:00,82.03,82.17,82.01,82.17,13782.0,81.8521,81.9918,81.8322,81.9918,13782.0
2025-04-01 14:45:00,82.18,82.19,81.95,81.97,9607.0,82.0018,82.0118,81.7723,81.7923,9607.0
2025-04-01 14:50:00,81.95,82.07,81.87,82.06,20713.0,81.7723,81.892,81.6925,81.8821,20713.0
2025-04-01 14:55:00,82.16,82.33,82.16,82.31,16543.0,81.9818,82.1515,81.9818,82.1315,16543.0
2025-04-01 15:00:00,82.31,82.43,82.29,82.42,272132.0,82.1315,82.2513,82.1116,82.2413,272132.0
2025-04-01 15:05:00,82.4,82.55,82.33,82.34,31342.0,82.2213,82.371,82.1515,82.1615,31342.0
2025-04-01 15:10:00,82.28,82.46,82.28,82.46,131186.0,82.1016,82.2812,82.1016,82.2812,131186.0
2025-04-01 15:15:00,82.47,82.63,82.42,82.43,36742.0,82.2912,82.4508,82.2413,82.2513,36742.0
2025-04-01 15:20:00,82.46,82.69,82.45,82.66,89954.0,82.2812,82.5107,82.2712,82.4808,89954.0
2025-04-01 15:25:00,82.66,82.7,82.56,82.56,12939.0,82.4808,82.5207,82.381,82.381,12939.0
2025-04-01 15:30:00,82.52,82.9,82.48,82.8,16300.0,82.3411,82.7202,82.3012,82.6205,16300.0
2025-04-01 15:35:00,82.77,82.99,82.77,82.92,30008.0,82.5905,82.81,82.5905,82.7402,30008.0
2025-04-01 15:40:00,82.92,83.02,82.9,82.98,19224.0,82.7402,82.84,82.7202,82.8001,19224.0
2025-04-01 15:45:00,82.97,83.17,82.97,83.1,19481.0,82.7901,82.9897,82.7901,82.9198,19481.0
2025-04-01 15:50:00,83.14,83.38,82.95,83.3,69920.0,82.9597,83.1992,82.7701,83.1194,69920.0
2025-04-01 15:55:00,83.36,83.45,83.16,83.35,110548.0,83.1792,83.269,82.9797,83.1693,110548.0
2025-04-02 09:30:00,81.51,82.09,81.46,82.05,148295.0,81.3333,81.912,81.2834,81.8721,148295.0
2025-04-02 09:35:00,82.05,82.59,82.0,82.55,65309.0,81.8721,82.4109,81.8222,82.371,65309.0
2025-04-02 09:40:00,82.57,82.71,82.42,82.64,28305.0,82.391,82.5307,82.2413,82.4608,28305.0
2025-04-02 09:45:00,82.64,82.84,82.61,82.75,61034.0,82.4608,82.6604,82.4309,82.5706,61034.0
2025-04-02 09:50:00,82.81,82.92,82.56,82.56,17048.0,82.6304,82.7402,82.381,82.381,17048.0
2025-04-02 09:55:00,82.55,82.74,82.52,82.66,16890.0,82.371,82.5606,82.3411,82.4808,16890.0
2025-04-02 10:00:00,82.6,83.17,82.54,83.14,57213.0,82.4209,82.9897,82.361,82.9597,57213.0
2025-04-02 10:05:00,83.09,83.13,82.65,82.73,28823.0,82.9098,82.9497,82.4708,82.5506,28823.0
2025-04-02 10:10:00,82.73,82.88,82.51,82.73,37942.0,82.5506,82.7003,82.3311,82.5506,37942.0
2025-04-02 10:15:00,82.76,83.05,82.73,83.03,27200.0,82.5805,82.8699,82.5506,82.85,27200.0
2025-04-02 10:20:00,83.0,83.19,82.9,83.17,34175.0,82.82,83.0096,82.7202,82.9897,34175.0
2025-04-02 10:25:00,83.18,83.27,82.95,83.26,14177.0,82.9996,83.0894,82.7701,83.0795,14177.0
2025-04-02 10:30:00,83.23,83.46,83.19,83.28,34616.0,83.0495,83.279,83.0096,83.0994,34616.0
2025-04-02 10:35:00,83.29,83.32,83.12,83.31,24450.0,83.1094,83.1393,82.9398,83.1294,24450.0
2025-04-02 10:40:00,83.18,83.4,83.13,83.22,15658.0,82.9996,83.2192,82.9497,83.0395,15658.0
2025-04-02 10:45:00,83.26,83.4,83.22,83.36,14641.0,83.0795,83.2192,83.0395,83.1792,14641.0
2025-04-02 10:50:00,83.38,83.45,83.37,83.37,24998.0,83.1992,83.269,83.1892,83.1892,24998.0
2025-04-02 10:55:00,83.39,83.67,83.35,83.61,32712.0,83.2092,83.4886,83.1693,83.4287,32712.0
2025-04-02 11:00:00,83.59,83.59,83.38,83.57,34894.0,83.4087,83.4087,83.1992,83.3888,34894.0
2025-04-02 11:05:00,83.57,83.6,83.47,83.6,23010.0,83.3888,83.4187,83.289,83.4187,23010.0
2025-04-02 11:10:00,83.6,83.64,83.34,83.34,19128.0,83.4187,83.4586,83.1593,83.1593,19128.0
2025-04-02 11:15:00,83.34,83.51,83.27,83.51,12705.0,83.1593,83.3289,83.0894,83.3289,12705.0
2025-04-02 11:20:00,83.56,83.83,83.56,83.82,27000.0,83.3788,83.6482,83.3788,83.6382,27000.0
2025-04-02 11:25:00,83.85,84.11,83.84,83.98,56978.0,83.6682,83.9276,83.6582,83.7979,56978.0
2025-04-02 11:30:00,83.96,84.08,83.93,84.08,12194.0,83.7779,83.8977,83.748,83.8977,12194.0
2025-04-02 11:35:00,84.08,84.08,83.92,84.0,14275.0,83.8977,83.8977,83.738,83.8179,14275.0
2025-04-02 11:40:00,84.03,84.03,83.68,83.71,24815.0,83.8478,83.8478,83.4985,83.5285,24815.0
2025-04-02 11:45:00,83.74,83.74,83.44,83.5,16445.0,83.5584,83.5584,83.2591,83.3189,16445.0
2025-04-02 11:50:00,83.47,83.57,83.31,83.54,33435.0,83.289,83.3888,83.1294,83.3589,33435.0
2025-04-02 11:55:00,83.54,83.76,83.5,83.65,41706.0,83.3589,83.5784,83.3189,83.4686,41706.0
2025-04-02 12:00:00,83.66,83.79,83.61,83.75,24862.0,83.4786,83.6083,83.4287,83.5684,24862.0
2025-04-02 12:05:00,83.69,83.8,83.68,83.75,4485.0,83.5085,83.6183,83.4985,83.5684,4485.0
2025-04-02 12:10:00,83.77,84.06,83.77,84.02,14442.0,83.5884,83.8777,83.5884,83.8378,14442.0
2025-04-02 12:15:00,84.06,84.15,84.0,84.0,7646.0,83.8777,83.9675,83.8179,83.8179,7646.0
2025-04-02 12:20:00,84.07,84.17,84.05,84.15,11933.0,83.8877,83.9875,83.8677,83.9675,11933.0
2025-04-02 12:25:00,84.07,84.26,84.01,84.25,15003.0,83.8877,84.0773,83.8278,84.0673,15003.0
2025-04-02 12:30:00,84.28,84.35,84.2,84.28,17768.0,84.0972,84.1671,84.0174,84.0972,17768.0
2025-04-02 12:35:00,84.26,84.27,84.05,84.18,18620.0,84.0773,84.0873,83.8677,83.9975,18620.0
2025-04-02 12:40:00,84.2,84.3,84.12,84.3,9258.0,84.0174,84.1172,83.9376,84.1172,9258.0
2025-04-02 12:45:00,84.33,84.68,84.25,84.68,30340.0,84.1471,84.4964,84.0673,84.4964,30340.0
2025-04-02 12:50:00,84.66,84.79,84.54,84.62,57979.0,84.4764,84.6061,84.3567,84.4365,57979.0
2025-04-02 12:55:00,84.58,84.7,84.53,84.67,28593.0,84.3966,84.5163,84.3467,84.4864,28593.0
2025-04-02 13:00:00,84.68,84.83,84.66,84.81,24952.0,84.4964,84.6461,84.4764,84.6261,24952.0
2025-04-02 13:05:00,84.8,84.96,84.79,84.91,36657.0,84.6161,84.7758,84.6061,84.7259,36657.0
2025-04-02 13:10:00,84.91,85.19,84.9,85.03,31076.0,84.7259,85.0053,84.7159,84.8456,31076.0
2025-04-02 13:15:00,85.05,85.05,84.93,85.0,22477.0,84.8656,84.8656,84.7458,84.8157,22477.0
2025-04-02 13:20:00,84.99,84.99,84.77,84.95,19057.0,84.8057,84.8057,84.5862,84.7658,19057.0
2025-04-02 13:25:00,84.93,84.94,84.83,84.84,41440.0,84.7458,84.7558,84.6461,84.656,41440.0
2025-04-02 13:30:00,84.78,84.78,84.55,84.62,18028.0,84.5962,84.5962,84.3667,84.4365,18028.0
2025-04-02 13:35:00,84.58,84.59,84.43,84.55,28753.0,84.3966,84.4066,84.2469,84.3667,28753.0
2025-04-02 13:40:00,84.57,84.62,84.25,84.35,51941.0,84.3866,84.4365,84.0673,84.1671,51941.0
2025-04-02 13:45:00,84.31,84.31,84.05,84.12,26753.0,84.1272,84.1272,83.8677,83.9376,26753.0
2025-04-02 13:50:00,84.12,84.15,83.96,84.12,33850.0,83.9376,83.9675,83.7779,83.9376,33850.0
2025-04-02 13:55:00,84.17,84.26,84.09,84.21,66872.0,83.9875,84.0773,83.9077,84.0274,66872.0
2025-04-02 14:00:00,84.19,84.31,84.01,84.03,41105.0,84.0074,84.1272,83.8278,83.8478,41105.0
2025-04-02 14:05:00,84.02,84.03,83.79,83.87,337917.0,83.8378,83.8478,83.6083,83.6881,337917.0
2025-04-02 14:10:00,83.88,83.95,83.74,83.89,25567.0,83.6981,83.768,83.5584,83.7081,25567.0
2025-04-02 14:15:00,83.87,83.93,83.7,83.75,37582.0,83.6881,83.748,83.5185,83.5684,37582.0
2025-04-02 14:20:00,83.75,83.85,83.57,83.62,36301.0,83.5684,83.6682,83.3888,83.4387,36301.0
2025-04-02 14:25:00,83.61,83.71,83.33,83.34,61652.0,83.4287,83.5285,83.1493,83.1593,61652.0
2025-04-02 14:30:00,83.3,83.6,83.29,83.56,58453.0,83.1194,83.4187,83.1094,83.3788,58453.0
2025-04-02 14:35:00,83.6,83.95,83.55,83.95,111789.0,83.4187,83.768,83.3688,83.768,111789.0
2025-04-02 14:40:00,83.96,84.11,83.91,83.99,43308.0,83.7779,83.9276,83.7281,83.8079,43308.0
2025-04-02 14:45:00,83.97,84.02,83.82,83.96,22868.0,83.7879,83.8378,83.6382,83.7779,22868.0
2025-04-02 14:50:00,83.89,83.89,83.74,83.81,19075.0,83.7081,83.7081,83.5584,83.6283,19075.0
2025-04-02 14:55:00,83.79,83.79,83.32,83.33,19554.0,83.6083,83.6083,83.1393,83.1493,19554.0
2025-04-02 15:00:00,83.33,83.82,83.33,83.81,28410.0,83.1493,83.6382,83.1493,83.6283,28410.0
2025-04-02 15:05:00,83.81,83.86,83.67,83.75,140723.0,83.6283,83.6782,83.4886,83.5684,140723.0
2025-04-02 15:10:00,83.72,83.8,83.6,83.62,121765.0,83.5385,83.6183,83.4187,83.4387,121765.0
2025-04-02 15:15:00,83.61,83.74,83.48,83.6,37637.0,83.4287,83.5584,83.299,83.4187,37637.0
2025-04-02 15:20:00,83.59,83.84,83.57,83.79,72785.0,83.4087,83.6582,83.3888,83.6083,72785.0
2025-04-02 15:25:00,83.79,83.99,83.63,83.95,25723.0,83.6083,83.8079,83.4487,83.768,25723.0
2025-04-02 15:30:00,83.89,84.29,83.77,84.23,36559.0,83.7081,84.1072,83.5884,84.0474,36559.0
2025-04-02 15:35:00,84.21,84.33,84.1,84.25,107835.0,84.0274,84.1471,83.9176,84.0673,107835.0
2025-04-02 15:40:00,84.2,84.45,84.17,84.4,39860.0,84.0174,84.2669,83.9875,84.217,39860.0
2025-04-02 15:45:00,84.4,84.63,84.39,84.56,35404.0,84.217,84.4465,84.207,84.3766,35404.0
2025-04-02 15:50:00,84.56,84.64,84.44,84.5,130181.0,84.3766,84.4565,84.2569,84.3168,130181.0
2025-04-02 15:55:00,84.52,84.66,84.36,84.36,106198.0,84.3367,84.4764,84.1771,84.1771,106198.0
2025-04-03 09:30:00,78.54,79.38,78.46,79.24,344386.0,78.3697,79.2079,78.2899,79.0682,344386.0
2025-04-03 09:35:00,79.24,79.34,78.88,79.31,103390.0,79.0682,79.168,78.709,79.138,103390.0
2025-04-03 09:40:00,79.3,79.3,78.73,78.91,82297.0,79.128,79.128,78.5593,78.7389,82297.0
2025-04-03 09:45:00,78.87,78.89,78.48,78.59,58052.0,78.699,78.7189,78.3098,78.4196,58052.0
2025-04-03 09:50:00,78.56,79.12,78.56,78.64,48317.0,78.3897,78.9484,78.3897,78.4695,48317.0
2025-04-03 09:55:00,78.67,78.83,78.25,78.5,79511.0,78.4994,78.6591,78.0803,78.3298,79511.0
2025-04-03 10:00:00,78.45,78.49,77.9,77.96,104519.0,78.2799,78.3198,77.7311,77.791,104519.0
2025-04-03 10:05:00,78.01,78.18,77.84,77.88,80735.0,77.8408,78.0105,77.6712,77.7111,80735.0
2025-04-03 10:10:00,77.87,77.9,77.59,77.75,71538.0,77.7011,77.7311,77.4218,77.5814,71538.0
2025-04-03 10:15:00,77.86,78.01,77.66,77.66,51571.0,77.6912,77.8408,77.4916,77.4916,51571.0
2025-04-03 10:20:00,77.63,77.72,77.5,77.55,58023.0,77.4617,77.5515,77.332,77.3818,58023.0
2025-04-03 10:25:00,77.56,78.1,77.56,77.91,58527.0,77.3918,77.9306,77.3918,77.7411,58527.0
2025-04-03 10:30:00,77.9,78.15,77.77,77.81,66670.0,77.7311,77.9805,77.6014,77.6413,66670.0
2025-04-03 10:35:00,77.8,77.88,77.64,77.67,42081.0,77.6313,77.7111,77.4716,77.5016,42081.0
2025-04-03 10:40:00,77.68,77.81,77.48,77.64,58121.0,77.5116,77.6413,77.312,77.4716,58121.0
2025-04-03 10:45:00,77.63,77.64,77.23,77.23,54345.0,77.4617,77.4716,77.0625,77.0625,54345.0
2025-04-03 10:50:00,77.26,77.27,77.05,77.15,57588.0,77.0925,77.1024,76.8829,76.9827,57588.0
2025-04-03 10:55:00,77.19,77.25,77.04,77.05,34224.0,77.0226,77.0825,76.8729,76.8829,34224.0
2025-04-03 11:00:00,77.04,77.2,76.98,77.2,46527.0,76.8729,77.0326,76.8131,77.0326,46527.0
2025-04-03 11:05:00,77.19,77.21,76.87,77.06,37295.0,77.0226,77.0426,76.7033,76.8929,37295.0
2025-04-03 11:10:00,77.08,77.63,77.04,77.44,46621.0,76.9129,77.4617,76.8729,77.2721,46621.0
2025-04-03 11:15:00,77.45,77.73,77.44,77.67,58636.0,77.2821,77.5615,77.2721,77.5016,58636.0
2025-04-03 11:20:00,77.67,77.7,77.35,77.59,24936.0,77.5016,77.5315,77.1823,77.4218,24936.0
2025-04-03 11:25:00,77.54,77.82,77.52,77.52,23136.0,77.3719,77.6513,77.3519,77.3519,23136.0
2025-04-03 11:30:00,77.5,77.88,77.5,77.82,32650.0,77.332,77.7111,77.332,77.6513,32650.0
2025-04-03 11:35:00,77.83,78.04,77.58,78.02,39618.0,77.6612,77.8708,77.4118,77.8508,39618.0
2025-04-03 11:40:00,78.05,78.28,78.03,78.16,31141.0,77.8808,78.1103,77.8608,77.9905,31141.0
2025-04-03 11:45:00,78.13,78.22,77.8,78.04,25476.0,77.9606,78.0504,77.6313,77.8708,25476.0
2025-04-03 11:50:00,77.92,78.0,77.64,78.0,33213.0,77.751,77.8309,77.4716,77.8309,33213.0
2025-04-03 11:55:00,78.0,78.31,77.95,78.04,38339.0,77.8309,78.1402,77.781,77.8708,38339.0
2025-04-03 12:00:00,78.02,78.4,78.02,78.15,49062.0,77.8508,78.23,77.8508,77.9805,49062.0
2025-04-03 12:05:00,78.2,78.39,78.08,78.09,26515.0,78.0304,78.22,77.9107,77.9207,26515.0
2025-04-03 12:10:00,78.11,78.55,78.08,78.5,69395.0,77.9406,78.3797,77.9107,78.3298,69395.0
2025-04-03 12:15:00,78.51,78.69,78.43,78.66,26076.0,78.3398,78.5194,78.2599,78.4894,26076.0
2025-04-03 12:20:00,78.66,78.75,78.53,78.67,25684.0,78.4894,78.5792,78.3597,78.4994,25684.0
2025-04-03 12:25:00,78.65,78.76,78.38,78.75,23249.0,78.4795,78.5892,78.21,78.5792,23249.0
2025-04-03 12:30:00,78.76,78.89,78.25,78.27,56018.0,78.5892,78.7189,78.0803,78.1003,56018.0
2025-04-03 12:35:00,78.24,78.37,78.17,78.28,11362.0,78.0703,78.2001,78.0005,78.1103,11362.0
2025-04-03 12:40:00,78.33,78.7,78.31,78.36,12590.0,78.1602,78.5293,78.1402,78.1901,12590.0
2025-04-03 12:45:00,78.36,78.44,78.22,78.44,15987.0,78.1901,78.2699,78.0504,78.2699,15987.0
2025-04-03 12:50:00,78.47,78.47,77.98,78.0,15381.0,78.2998,78.2998,77.8109,77.8309,15381.0
2025-04-03 12:55:00,77.95,78.07,77.91,78.01,14858.0,77.781,77.9007,77.7411,77.8408,14858.0
2025-04-03 13:00:00,78.01,78.23,77.96,78.03,14743.0,77.8408,78.0604,77.791,77.8608,14743.0
2025-04-03 13:05:00,78.05,78.25,77.98,77.98,9050.0,77.8808,78.0803,77.8109,77.8109,9050.0
2025-04-03 13:10:00,77.97,78.17,77.87,78.03,19193.0,77.8009,78.0005,77.7011,77.8608,19193.0
2025-04-03 13:15:00,78.03,78.07,77.89,77.89,9236.0,77.8608,77.9007,77.7211,77.7211,9236.0
2025-04-03 13:20:00,77.99,78.03,77.57,77.69,44732.0,77.8209,77.8608,77.4018,77.5215,44732.0
2025-04-03 13:25:00,77.73,77.76,77.61,77.66,9698.0,77.5615,77.5914,77.4417,77.4916,9698.0
2025-04-03 13:30:00,77.65,77.77,77.57,77.77,15834.0,77.4816,77.6014,77.4018,77.6014,15834.0
2025-04-03 13:35:00,77.81,78.03,77.78,77.95,16250.0,77.6413,77.8608,77.6113,77.781,16250.0
2025-04-03 13:40:00,77.92,78.06,77.88,78.04,8273.0,77.751,77.8907,77.7111,77.8708,8273.0
2025-04-03 13:45:00,78.01,78.1,77.83,77.83,11178.0,77.8408,77.9306,77.6612,77.6612,11178.0
2025-04-03 13:50:00,77.89,77.91,77.69,77.79,14629.0,77.7211,77.7411,77.5215,77.6213,14629.0
2025-04-03 13:55:00,77.74,77.77,77.52,77.56,14276.0,77.5714,77.6014,77.3519,77.3918,14276.0
2025-04-03 14:00:00,77.56,77.73,77.53,77.56,14255.0,77.3918,77.5615,77.3619,77.3918,14255.0
2025-04-03 14:05:00,77.55,77.55,77.38,77.45,44200.0,77.3818,77.3818,77.2122,77.2821,44200.0
2025-04-03 14:10:00,77.47,77.47,77.21,77.21,14336.0,77.302,77.302,77.0426,77.0426,14336.0
2025-04-03 14:15:00,77.21,77.32,77.11,77.2,17148.0,77.0426,77.1523,76.9428,77.0326,17148.0
2025-04-03 14:20:00,77.2,77.38,77.1,77.19,18005.0,77.0326,77.2122,76.9328,77.0226,18005.0
2025-04-03 14:25:00,77.22,77.27,77.13,77.22,7870.0,77.0526,77.1024,76.9628,77.0526,7870.0
2025-04-03 14:30:00,77.23,77.44,76.99,77.11,107287.0,77.0625,77.2721,76.8231,76.9428,107287.0
2025-04-03 14:35:00,77.14,77.42,77.11,77.36,7858.0,76.9727,77.2521,76.9428,77.1923,7858.0
2025-04-03 14:40:00,77.34,77.6,77.31,77.56,49216.0,77.1723,77.4317,77.1424,77.3918,49216.0
2025-04-03 14:45:00,77.54,77.63,77.39,77.61,17465.0,77.3719,77.4617,77.2222,77.4417,17465.0
2025-04-03 14:50:00,77.58,77.69,77.48,77.51,6478.0,77.4118,77.5215,77.312,77.3419,6478.0
2025-04-03 14:55:00,77.51,77.58,77.34,77.56,25346.0,77.3419,77.4118,77.1723,77.3918,25346.0
2025-04-03 15:00:00,77.53,77.56,77.36,77.43,153039.0,77.3619,77.3918,77.1923,77.2621,153039.0
2025-04-03 15:05:00,77.43,77.58,77.42,77.44,16868.0,77.2621,77.4118,77.2521,77.2721,16868.0
2025-04-03 15:10:00,77.43,77.49,77.23,77.26,194921.0,77.2621,77.322,77.0625,77.0925,194921.0
2025-04-03 15:15:00,77.26,77.27,76.58,76.87,136558.0,77.0925,77.1024,76.4139,76.7033,136558.0
2025-04-03 15:20:00,76.87,77.0,76.64,76.82,10366.0,76.7033,76.833,76.4738,76.6534,10366.0
2025-04-03 15:25:00,76.78,76.97,76.64,76.7,30856.0,76.6135,76.8031,76.4738,76.5337,30856.0
2025-04-03 15:30:00,76.74,76.75,76.43,76.51,40641.0,76.5736,76.5836,76.2643,76.3441,40641.0
2025-04-03 15:35:00,76.5,76.62,76.38,76.61,51914.0,76.3341,76.4539,76.2144,76.4439,51914.0
2025-04-03 15:40:00,76.57,76.84,76.53,76.81,134424.0,76.404,76.6734,76.3641,76.6434,134424.0
2025-04-03 15:45:00,76.83,76.84,76.33,76.39,57841.0,76.6634,76.6734,76.1645,76.2244,57841.0
2025-04-03 15:50:00,76.43,76.53,76.26,76.51,58591.0,76.2643,76.3641,76.0946,76.3441,58591.0
2025-04-03 15:55:00,76.53,76.54,76.08,76.28,156176.0,76.3641,76.374,75.915,76.1146,156176.0
2025-04-04 09:30:00,72.27,72.88,71.9,72.31,257138.0,72.1133,72.722,71.7441,72.1532,257138.0
2025-04-04 09:35:00,72.41,72.43,71.5,71.7,174387.0,72.253,72.2729,71.345,71.5445,174387.0
2025-04-04 09:40:00,71.73,71.73,71.0,71.31,182608.0,71.5745,71.5745,70.846,71.1554,182608.0
2025-04-04 09:45:00,71.31,72.1,71.14,71.58,127670.0,71.1554,71.9437,70.9857,71.4248,127670.0
2025-04-04 09:50:00,71.59,72.18,71.54,71.58,98645.0,71.4348,72.0235,71.3849,71.4248,98645.0
2025-04-04 09:55:00,71.6,72.5,71.41,72.19,156165.0,71.4447,72.3428,71.2552,72.0335,156165.0
2025-04-04 10:00:00,72.12,72.13,71.63,71.86,64397.0,71.9636,71.9736,71.4747,71.7042,64397.0
2025-04-04 10:05:00,71.76,71.77,71.16,71.18,88887.0,71.6044,71.6144,71.0057,71.0257,88887.0
2025-04-04 10:10:00,71.15,71.16,70.67,70.79,70424.0,70.9957,71.0057,70.5168,70.6365,70424.0
2025-04-04 10:15:00,70.78,70.96,70.42,70.85,91985.0,70.6265,70.8061,70.2673,70.6964,91985.0
2025-04-04 10:20:00,70.8,71.08,70.44,70.58,64910.0,70.6465,70.9259,70.2873,70.427,64910.0
2025-04-04 10:25:00,70.52,70.67,70.17,70.17,96077.0,70.3671,70.5168,70.0178,70.0178,96077.0
2025-04-04 10:30:00,70.16,70.53,69.98,70.0,255316.0,70.0079,70.3771,69.8283,69.8482,255316.0
2025-04-04 10:35:00,70.0,70.15,69.71,70.1,128004.0,69.8482,69.9979,69.5588,69.948,128004.0
2025-04-04 10:40:00,70.07,70.13,69.65,69.74,61869.0,69.9181,69.9779,69.499,69.5888,61869.0
2025-04-04 10:45:00,69.69,69.69,68.78,68.78,190484.0,69.5389,69.5389,68.6309,68.6309,190484.0
2025-04-04 10:50:00,68.76,69.79,68.42,69.6,109765.0,68.6109,69.6387,68.2716,69.4491,109765.0
2025-04-04 10:55:00,69.59,70.19,69.38,69.96,105150.0,69.4391,70.0378,69.2296,69.8083,105150.0
2025-04-04 11:00:00,69.92,71.45,69.76,71.34,229072.0,69.7684,71.2951,69.6087,71.1853,229072.0
2025-04-04 11:05:00,71.42,71.42,70.47,70.69,76198.0,71.2651,71.2651,70.3172,70.5367,76198.0
2025-04-04 11:10:00,70.84,71.78,70.73,71.48,129769.0,70.6864,71.6244,70.5766,71.325,129769.0
2025-04-04 11:15:00,71.47,71.95,71.19,71.19,87431.0,71.315,71.794,71.0356,71.0356,87431.0
2025-04-04 11:20:00,71.2,71.74,71.15,71.65,105700.0,71.0456,71.5844,70.9957,71.4946,105700.0
2025-04-04 11:25:00,71.54,71.55,70.17,70.18,120538.0,71.3849,71.3949,70.0178,70.0278,120538.0
2025-04-04 11:30:00,70.28,70.63,70.05,70.2,80908.0,70.1276,70.4768,69.8981,70.0478,80908.0
2025-04-04 11:35:00,70.23,70.31,69.55,69.76,90856.0,70.0777,70.1575,69.3992,69.6087,90856.0
2025-04-04 11:40:00,69.73,70.25,69.65,70.11,67279.0,69.5788,70.0977,69.499,69.958,67279.0
2025-04-04 11:45:00,70.04,70.69,69.77,70.6,74088.0,69.8881,70.5367,69.6187,70.4469,74088.0
2025-04-04 11:50:00,70.53,70.76,70.08,70.23,35539.0,70.3771,70.6066,69.928,70.0777,35539.0
2025-04-04 11:55:00,70.29,70.52,69.74,69.75,60203.0,70.1376,70.3671,69.5888,69.5988,60203.0
2025-04-04 12:00:00,69.8,70.23,69.79,69.95,43980.0,69.6486,70.0777,69.6387,69.7983,43980.0
2025-04-04 12:05:00,69.91,70.46,69.88,69.96,49570.0,69.7584,70.3072,69.7285,69.8083,49570.0
2025-04-04 12:10:00,69.95,70.43,69.92,70.28,48940.0,69.7983,70.2773,69.7684,70.1276,48940.0
2025-04-04 12:15:00,70.3,70.37,69.3,69.34,53219.0,70.1476,70.2174,69.1497,69.1896,53219.0
2025-04-04 12:20:00,69.35,69.42,69.0,69.21,26315.0,69.1996,69.2695,68.8504,69.0599,26315.0
2025-04-04 12:25:00,69.25,69.25,68.97,69.06,33436.0,69.0998,69.0998,68.8204,68.9103,33436.0
2025-04-04 12:30:00,69.11,69.15,68.73,68.73,67436.0,68.9601,69.0001,68.581,68.581,67436.0
2025-04-04 12:35:00,68.74,69.53,68.67,69.48,67135.0,68.5909,69.3792,68.5211,69.3293,67135.0
2025-04-04 12:40:00,69.46,69.62,69.0,69.0,43376.0,69.3094,69.469,68.8504,68.8504,43376.0
2025-04-04 12:45:00,68.92,69.07,68.77,68.85,47305.0,68.7706,68.9202,68.6209,68.7007,47305.0
2025-04-04 12:50:00,68.84,69.21,68.75,69.0,56206.0,68.6907,69.0599,68.6009,68.8504,56206.0
2025-04-04 12:55:00,69.0,69.26,68.95,69.02,30571.0,68.8504,69.1098,68.8005,68.8703,30571.0
2025-04-04 13:00:00,69.05,69.4,68.83,69.11,26209.0,68.9003,69.2495,68.6808,68.9601,26209.0
2025-04-04 13:05:00,69.19,69.19,68.72,68.83,44040.0,69.04,69.04,68.571,68.6808,44040.0
2025-04-04 13:10:00,68.78,68.83,68.28,68.34,49832.0,68.6309,68.6808,68.1319,68.1918,49832.0
2025-04-04 13:15:00,68.3,68.32,67.94,68.25,53506.0,68.1519,68.1719,67.7927,68.102,53506.0
2025-04-04 13:20:00,68.28,68.63,68.25,68.63,32833.0,68.1319,68.4812,68.102,68.4812,32833.0
2025-04-04 13:25:00,68.65,68.93,68.65,68.73,43111.0,68.5011,68.7805,68.5011,68.581,43111.0
2025-04-04 13:30:00,68.63,68.99,68.33,68.8,104949.0,68.4812,68.8404,68.1818,68.6508,104949.0
2025-04-04 13:35:00,68.77,69.5,68.77,69.32,64189.0,68.6209,69.3493,68.6209,69.1697,64189.0
2025-04-04 13:40:00,69.3,69.54,69.15,69.15,39293.0,69.1497,69.3892,69.0001,69.0001,39293.0
2025-04-04 13:45:00,69.22,69.68,69.09,69.64,54850.0,69.0699,69.5289,68.9402,69.489,54850.0
2025-04-04 13:50:00,69.68,69.7,69.22,69.38,83438.0,69.5289,69.5489,69.0699,69.2296,83438.0
2025-04-04 13:55:00,69.36,69.69,69.05,69.69,41242.0,69.2096,69.5389,68.9003,69.5389,41242.0
2025-04-04 14:00:00,69.71,70.01,69.64,69.73,110857.0,69.5588,69.8582,69.489,69.5788,110857.0
2025-04-04 14:05:00,69.7,69.8,69.06,69.16,54828.0,69.5489,69.6486,68.9103,69.01,54828.0
2025-04-04 14:10:00,69.17,69.17,68.81,68.83,41672.0,69.02,69.02,68.6608,68.6808,41672.0
2025-04-04 14:15:00,68.83,68.83,68.43,68.49,39091.0,68.6808,68.6808,68.2816,68.3415,39091.0
2025-04-04 14:20:00,68.47,68.5,68.19,68.2,36248.0,68.3215,68.3515,68.0421,68.0521,36248.0
2025-04-04 14:25:00,68.22,68.22,67.99,68.08,27885.0,68.0721,68.0721,67.8426,67.9324,27885.0
2025-04-04 14:30:00,68.1,68.16,67.82,67.97,34625.0,67.9523,68.0122,67.6729,67.8226,34625.0
2025-04-04 14:35:00,67.97,68.08,67.53,67.6,57209.0,67.8226,67.9324,67.3836,67.4534,57209.0
2025-04-04 14:40:00,67.62,67.64,67.13,67.13,65718.0,67.4734,67.4933,66.9844,66.9844,65718.0
2025-04-04 14:45:00,67.23,67.85,67.18,67.81,38323.0,67.0842,67.7029,67.0343,67.663,38323.0
2025-04-04 14:50:00,67.81,68.1,67.6,67.97,40546.0,67.663,67.9523,67.4534,67.8226,40546.0
2025-04-04 14:55:00,67.92,68.03,67.57,67.67,29567.0,67.7727,67.8825,67.4235,67.5233,29567.0
2025-04-04 15:00:00,67.87,67.95,67.4,67.65,43597.0,67.7228,67.8027,67.2539,67.5033,43597.0
2025-04-04 15:05:00,67.6,67.8,67.37,67.8,23782.0,67.4534,67.653,67.2239,67.653,23782.0
2025-04-04 15:10:00,67.79,68.54,67.7,68.44,62233.0,67.643,68.3914,67.5532,68.2916,62233.0
2025-04-04 15:15:00,68.42,68.44,67.74,67.91,60519.0,68.2716,68.2916,67.5931,67.7627,60519.0
2025-04-04 15:20:00,67.96,68.78,67.95,68.75,35011.0,67.8126,68.6309,67.8027,68.6009,35011.0
2025-04-04 15:25:00,68.79,68.97,68.36,68.55,47401.0,68.6408,68.8204,68.2118,68.4014,47401.0
2025-04-04 15:30:00,68.45,69.36,68.42,69.35,35978.0,68.3016,69.2096,68.2716,69.1996,35978.0
2025-04-04 15:35:00,69.29,69.48,68.8,69.01,57602.0,69.1398,69.3293,68.6508,68.8604,57602.0
2025-04-04 15:40:00,69.0,69.16,68.71,69.0,36311.0,68.8504,69.01,68.561,68.8504,36311.0
2025-04-04 15:45:00,69.06,69.29,68.24,68.35,69999.0,68.9103,69.1398,68.092,68.2018,69999.0
2025-04-04 15:50:00,68.23,68.24,67.32,67.43,93728.0,68.0821,68.092,67.174,67.2838,93728.0
2025-04-04 15:55:00,67.45,67.45,67.01,67.23,237662.0,67.3037,67.3037,66.8647,67.0842,237662.0
2025-04-07 09:30:00,62.78,62.8,62.05,62.31,525350.0,62.6439,62.6638,61.9155,62.1749,525350.0
2025-04-07 09:35:00,62.33,62.33,61.35,61.9,316949.0,62.1948,62.1948,61.217,61.7658,316949.0
2025-04-07 09:40:00,61.9,62.04,60.84,61.36,242539.0,61.7658,61.9055,60.7081,61.2269,242539.0
2025-04-07 09:45:00,61.34,62.65,61.04,62.42,209799.0,61.207,62.5142,60.9076,62.2846,209799.0
2025-04-07 09:50:00,62.42,63.61,62.32,63.58,165422.0,62.2846,63.4721,62.1849,63.4421,165422.0
2025-04-07 09:55:00,63.55,64.7,63.35,64.49,123404.0,63.4122,64.5597,63.2126,64.3502,123404.0
2025-04-07 10:00:00,64.46,64.96,63.93,64.3,155515.0,64.3202,64.8191,63.7914,64.1606,155515.0
2025-04-07 10:05:00,64.26,64.86,64.04,64.2,303948.0,64.1207,64.7194,63.9011,64.0608,303948.0
2025-04-07 10:10:00,64.18,70.28,64.18,69.34,683434.0,64.0408,70.1276,64.0408,69.1896,683434.0
2025-04-07 10:15:00,69.33,71.79,69.23,69.52,726294.0,69.1797,71.6343,69.0799,69.3693,726294.0
2025-04-07 10:20:00,69.43,69.52,65.38,65.58,1142339.0,69.2794,69.3693,65.2382,65.4378,1142339.0
2025-04-07 10:25:00,65.61,67.04,65.0,65.19,339537.0,65.4677,66.8946,64.8591,65.0486,339537.0
2025-04-07 10:30:00,65.17,67.24,64.83,65.33,332040.0,65.0287,67.0942,64.6894,65.1883,332040.0
2025-04-07 10:35:00,65.38,65.65,64.0,64.06,317329.0,65.2382,65.5076,63.8612,63.9211,317329.0
2025-04-07 10:40:00,64.05,65.75,63.99,65.68,146503.0,63.9111,65.6074,63.8512,65.5376,146503.0
2025-04-07 10:45:00,65.75,66.15,64.98,65.86,124846.0,65.6074,66.0066,64.8391,65.7172,124846.0
2025-04-07 10:50:00,65.99,67.96,65.8,67.76,181791.0,65.8469,67.8126,65.6573,67.6131,181791.0
2025-04-07 10:55:00,67.73,67.73,66.91,67.23,151126.0,67.5831,67.5831,66.7649,67.0842,151126.0
2025-04-07 11:00:00,67.24,68.23,66.84,67.79,149385.0,67.0942,68.0821,66.6951,67.643,149385.0
2025-04-07 11:05:00,67.77,67.8,66.16,66.24,107042.0,67.623,67.653,66.0165,66.0964,107042.0
2025-04-07 11:10:00,66.14,66.83,64.35,64.6,211969.0,65.9966,66.6851,64.2105,64.4599,211969.0
2025-04-07 11:15:00,64.68,65.34,63.73,65.14,282007.0,64.5397,65.1983,63.5918,64.9988,282007.0
2025-04-07 11:20:00,65.01,65.71,64.03,64.11,110188.0,64.869,65.5675,63.8912,63.971,110188.0
2025-04-07 11:25:00,64.11,64.47,63.92,63.98,95686.0,63.971,64.3302,63.7814,63.8413,95686.0
2025-04-07 11:30:00,64.07,64.96,64.03,64.82,96975.0,63.9311,64.8191,63.8912,64.6794,96975.0
2025-04-07 11:35:00,64.82,65.9,64.82,65.3,76232.0,64.6794,65.7571,64.6794,65.1584,76232.0
2025-04-07 11:40:00,65.25,66.67,65.24,66.59,58014.0,65.1085,66.5254,65.0985,66.4456,58014.0
2025-04-07 11:45:00,66.53,66.6,65.81,66.25,49091.0,66.3857,66.4556,65.6673,66.1063,49091.0
2025-04-07 11:50:00,66.37,66.63,65.56,65.6,61275.0,66.2261,66.4855,65.4178,65.4578,61275.0
2025-04-07 11:55:00,65.7,66.06,65.5,65.5,37945.0,65.5575,65.9168,65.358,65.358,37945.0
2025-04-07 12:00:00,65.48,65.5,65.04,65.28,53232.0,65.338,65.358,64.899,65.1384,53232.0
2025-04-07 12:05:00,65.3,65.3,64.63,64.7,26144.0,65.1584,65.1584,64.4899,64.5597,26144.0
2025-04-07 12:10:00,64.68,65.18,64.4,64.91,52967.0,64.5397,65.0387,64.2604,64.7693,52967.0
2025-04-07 12:15:00,64.89,65.1,64.44,64.97,29239.0,64.7493,64.9588,64.3003,64.8291,29239.0
2025-04-07 12:20:00,64.77,65.09,64.34,64.94,29044.0,64.6296,64.9489,64.2005,64.7992,29044.0
2025-04-07 12:25:00,64.95,65.75,64.95,65.48,42261.0,64.8092,65.6074,64.8092,65.338,42261.0
2025-04-07 12:30:00,65.5,66.07,65.45,65.83,27885.0,65.358,65.9267,65.3081,65.6873,27885.0
2025-04-07 12:35:00,65.89,65.89,65.49,65.49,22499.0,65.7471,65.7471,65.348,65.348,22499.0
2025-04-07 12:40:00,65.51,65.68,64.84,65.08,71194.0,65.3679,65.5376,64.6994,64.9389,71194.0
2025-04-07 12:45:00,65.02,65.03,64.5,64.8,45135.0,64.879,64.889,64.3601,64.6595,45135.0
2025-04-07 12:50:00,64.85,65.08,64.59,64.98,32771.0,64.7094,64.9389,64.4499,64.8391,32771.0
2025-04-07 12:55:00,65.1,65.1,64.25,64.54,34672.0,64.9588,64.9588,64.1107,64.4001,34672.0
2025-04-07 13:00:00,64.5,66.41,64.5,64.75,83823.0,64.3601,66.266,64.3601,64.6096,83823.0
2025-04-07 13:05:00,64.81,65.06,64.58,65.0,33947.0,64.6695,64.9189,64.44,64.8591,33947.0
2025-04-07 13:10:00,65.0,66.06,64.73,66.06,73602.0,64.8591,65.9168,64.5896,65.9168,73602.0
2025-04-07 13:15:00,66.01,66.6,65.87,66.4,112136.0,65.8669,66.4556,65.7272,66.256,112136.0
2025-04-07 13:20:00,66.41,66.72,66.16,66.41,50472.0,66.266,66.5753,66.0165,66.266,50472.0
2025-04-07 13:25:00,66.47,67.21,66.34,67.16,57528.0,66.3259,67.0643,66.1961,67.0144,57528.0
2025-04-07 13:30:00,67.13,67.21,66.24,66.72,50886.0,66.9844,67.0643,66.0964,66.5753,50886.0
2025-04-07 13:35:00,66.66,67.34,66.49,67.24,61863.0,66.5155,67.194,66.3458,67.0942,61863.0
2025-04-07 13:40:00,67.36,67.54,66.87,67.44,36017.0,67.2139,67.3935,66.725,67.2938,36017.0
2025-04-07 13:45:00,67.49,68.05,66.87,67.63,85332.0,67.3437,67.9024,66.725,67.4834,85332.0
2025-04-07 13:50:00,67.6,68.0,67.39,67.76,42572.0,67.4534,67.8526,67.2439,67.6131,42572.0
2025-04-07 13:55:00,67.75,68.14,67.4,68.06,20440.0,67.6031,67.9922,67.2539,67.9124,20440.0
2025-04-07 14:00:00,68.15,68.32,67.68,67.91,27025.0,68.0022,68.1719,67.5332,67.7627,27025.0
2025-04-07 14:05:00,67.72,67.76,67.13,67.59,41147.0,67.5732,67.6131,66.9844,67.4434,41147.0
2025-04-07 14:10:00,67.55,68.02,67.09,67.3,21041.0,67.4035,67.8725,66.9445,67.1541,21041.0
2025-04-07 14:15:00,67.34,68.32,67.28,68.09,23686.0,67.194,68.1719,67.1341,67.9424,23686.0
2025-04-07 14:20:00,68.17,68.4,67.76,68.09,25909.0,68.0222,68.2517,67.6131,67.9424,25909.0
2025-04-07 14:25:00,68.09,68.11,66.88,67.04,37874.0,67.9424,67.9623,66.735,66.8946,37874.0
2025-04-07 14:30:00,67.2,67.32,66.96,67.26,19410.0,67.0543,67.174,66.8148,67.1142,19410.0
2025-04-07 14:35:00,67.24,67.73,67.16,67.66,39000.0,67.0942,67.5831,67.0144,67.5133,39000.0
2025-04-07 14:40:00,67.63,67.85,67.31,67.57,26811.0,67.4834,67.7029,67.164,67.4235,26811.0
2025-04-07 14:45:00,67.44,67.68,67.05,67.26,20223.0,67.2938,67.5332,66.9046,67.1142,20223.0
2025-04-07 14:50:00,67.18,67.27,66.59,66.62,29322.0,67.0343,67.1241,66.4456,66.4755,29322.0
2025-04-07 14:55:00,66.61,66.71,66.28,66.51,30994.0,66.4656,66.5653,66.1363,66.3658,30994.0
2025-04-07 15:00:00,66.56,67.32,66.51,66.69,16166.0,66.4157,67.174,66.3658,66.5454,16166.0
2025-04-07 15:05:00,66.69,66.79,66.11,66.11,9975.0,66.5454,66.6452,65.9666,65.9666,9975.0
2025-04-07 15:10:00,66.14,66.3,65.92,66.1,63024.0,65.9966,66.1562,65.7771,65.9567,63024.0
2025-04-07 15:15:00,66.13,66.76,65.7,66.62,150184.0,65.9866,66.6152,65.5575,66.4755,150184.0
2025-04-07 15:20:00,66.61,66.77,66.1,66.26,111584.0,66.4656,66.6252,65.9567,66.1163,111584.0
2025-04-07 15:25:00,66.37,66.37,65.77,65.85,52809.0,66.2261,66.2261,65.6274,65.7072,52809.0
2025-04-07 15:30:00,65.92,67.27,65.92,66.99,37788.0,65.7771,67.1241,65.7771,66.8447,37788.0
2025-04-07 15:35:00,66.99,67.39,66.85,66.85,55027.0,66.8447,67.2439,66.705,66.705,55027.0
2025-04-07 15:40:00,66.91,66.93,65.99,66.05,29358.0,66.7649,66.7849,65.8469,65.9068,29358.0
2025-04-07 15:45:00,66.09,66.41,65.95,66.41,57894.0,65.9467,66.266,65.807,66.266,57894.0
2025-04-07 15:50:00,66.24,66.57,65.88,66.51,59173.0,66.0964,66.4257,65.7371,66.3658,59173.0
2025-04-07 15:55:00,66.55,67.0,66.53,66.83,172435.0,66.4057,66.8547,66.3857,66.6851,172435.0
2025-04-08 09:30:00,71.45,71.5,70.95,71.07,301715.0,71.2951,71.345,70.7962,70.9159,301715.0
2025-04-08 09:35:00,71.06,71.12,70.35,70.67,143112.0,70.9059,70.9658,70.1975,70.5168,143112.0
2025-04-08 09:40:00,70.68,71.09,70.49,70.85,129155.0,70.5267,70.9358,70.3372,70.6964,129155.0
2025-04-08 09:45:00,70.85,71.32,70.68,70.82,124763.0,70.6964,71.1654,70.5267,70.6664,124763.0
2025-04-08 09:50:00,70.77,71.45,70.59,71.36,98832.0,70.6165,71.2951,70.4369,71.2053,98832.0
2025-04-08 09:55:00,71.31,71.8,71.25,71.62,132619.0,71.1554,71.6443,71.0955,71.4647,132619.0
2025-04-08 10:00:00,71.58,71.93,71.51,71.77,103008.0,71.4248,71.774,71.3549,71.6144,103008.0
2025-04-08 10:05:00,71.7,72.08,71.5,72.01,162831.0,71.5445,71.9237,71.345,71.8539,162831.0
2025-04-08 10:10:00,72.03,72.1,71.6,71.96,74756.0,71.8738,71.9437,71.4447,71.804,74756.0
2025-04-08 10:15:00,71.94,72.25,71.86,72.0,144211.0,71.784,72.0933,71.7042,71.8439,144211.0
2025-04-08 10:20:00,72.03,72.25,71.74,71.74,41789.0,71.8738,72.0933,71.5844,71.5844,41789.0
2025-04-08 10:25:00,71.77,72.21,71.68,71.8,83372.0,71.6144,72.0534,71.5246,71.6443,83372.0
2025-04-08 10:30:00,71.83,71.98,71.58,71.94,60990.0,71.6742,71.8239,71.4248,71.784,60990.0
2025-04-08 10:35:00,71.99,72.03,71.68,71.99,28054.0,71.8339,71.8738,71.5246,71.8339,28054.0
2025-04-08 10:40:00,71.93,71.97,71.32,71.34,66457.0,71.774,71.8139,71.1654,71.1853,66457.0
2025-04-08 10:45:00,71.38,71.59,71.08,71.09,91941.0,71.2252,71.4348,70.9259,70.9358,91941.0
2025-04-08 10:50:00,71.15,71.22,70.86,70.87,58404.0,70.9957,71.0656,70.7063,70.7163,58404.0
2025-04-08 10:55:00,70.86,70.87,70.36,70.36,132378.0,70.7063,70.7163,70.2074,70.2074,132378.0
2025-04-08 11:00:00,70.35,70.73,70.33,70.62,65846.0,70.1975,70.5766,70.1775,70.4669,65846.0
2025-04-08 11:05:00,70.6,70.61,70.11,70.36,226201.0,70.4469,70.4569,69.958,70.2074,226201.0
2025-04-08 11:10:00,70.35,70.38,69.73,69.84,107931.0,70.1975,70.2274,69.5788,69.6886,107931.0
2025-04-08 11:15:00,69.81,69.94,69.4,69.87,80698.0,69.6586,69.7883,69.2495,69.7185,80698.0
2025-04-08 11:20:00,69.9,70.12,69.46,69.51,73397.0,69.7484,69.968,69.3094,69.3593,73397.0
2025-04-08 11:25:00,69.51,69.77,69.37,69.41,75180.0,69.3593,69.6187,69.2196,69.2595,75180.0
2025-04-08 11:30:00,69.41,69.88,69.38,69.86,52113.0,69.2595,69.7285,69.2296,69.7085,52113.0
2025-04-08 11:35:00,69.77,70.4,69.72,70.26,97624.0,69.6187,70.2473,69.5688,70.1076,97624.0
2025-04-08 11:40:00,70.27,70.54,70.16,70.25,81930.0,70.1176,70.387,70.0079,70.0977,81930.0
2025-04-08 11:45:00,70.21,70.45,69.73,69.77,57373.0,70.0578,70.2972,69.5788,69.6187,57373.0
2025-04-08 11:50:00,69.78,69.85,69.44,69.77,35805.0,69.6287,69.6985,69.2894,69.6187,35805.0
2025-04-08 11:55:00,69.78,70.15,69.7,70.04,62962.0,69.6287,69.9979,69.5489,69.8881,62962.0
2025-04-08 12:00:00,70.05,70.11,69.8,69.97,116633.0,69.8981,69.958,69.6486,69.8183,116633.0
2025-04-08 12:05:00,70.0,70.21,69.75,69.77,53175.0,69.8482,70.0578,69.5988,69.6187,53175.0
2025-04-08 12:10:00,69.83,70.1,69.7,69.7,23245.0,69.6786,69.948,69.5489,69.5489,23245.0
2025-04-08 12:15:00,69.68,69.73,69.09,69.18,62629.0,69.5289,69.5788,68.9402,69.03,62629.0
2025-04-08 12:20:00,69.16,69.24,68.76,68.86,82340.0,69.01,69.0899,68.6109,68.7107,82340.0
2025-04-08 12:25:00,68.86,69.34,68.78,69.34,48804.0,68.7107,69.1896,68.6309,69.1896,48804.0
2025-04-08 12:30:00,69.34,69.47,68.58,68.8,90747.0,69.1896,69.3194,68.4313,68.6508,90747.0
2025-04-08 12:35:00,68.81,68.93,67.92,68.07,110892.0,68.6608,68.7805,67.7727,67.9224,110892.0
2025-04-08 12:40:00,68.0,68.17,67.64,67.94,74245.0,67.8526,68.0222,67.4933,67.7927,74245.0
2025-04-08 12:45:00,67.88,68.64,67.76,68.32,159008.0,67.7328,68.4912,67.6131,68.1719,159008.0
2025-04-08 12:50:00,68.43,68.47,68.01,68.08,27207.0,68.2816,68.3215,67.8625,67.9324,27207.0
2025-04-08 12:55:00,68.13,68.44,67.48,67.48,61309.0,67.9823,68.2916,67.3337,67.3337,61309.0
2025-04-08 13:00:00,67.53,67.69,67.24,67.67,113955.0,67.3836,67.5432,67.0942,67.5233,113955.0
2025-04-08 13:05:00,67.65,67.9,66.88,66.92,88105.0,67.5033,67.7528,66.735,66.7749,88105.0
2025-04-08 13:10:00,66.92,67.1,66.56,66.99,66584.0,66.7749,66.9545,66.4157,66.8447,66584.0
2025-04-08 13:15:00,67.01,67.36,66.9,67.03,89124.0,66.8647,67.2139,66.7549,66.8847,89124.0
2025-04-08 13:20:00,66.98,67.07,66.62,66.83,58873.0,66.8348,66.9246,66.4755,66.6851,58873.0
2025-04-08 13:25:00,66.81,66.97,66.24,66.31,60435.0,66.6651,66.8248,66.0964,66.1662,60435.0
2025-04-08 13:30:00,66.25,66.57,66.18,66.26,48460.0,66.1063,66.4257,66.0365,66.1163,48460.0
2025-04-08 13:35:00,66.23,67.13,66.18,67.01,150672.0,66.0864,66.9844,66.0365,66.8647,150672.0
2025-04-08 13:40:00,66.99,68.03,66.99,67.72,49445.0,66.8447,67.8825,66.8447,67.5732,49445.0
2025-04-08 13:45:00,67.71,67.71,67.0,67.13,39651.0,67.5632,67.5632,66.8547,66.9844,39651.0
2025-04-08 13:50:00,66.99,67.44,66.85,67.05,40654.0,66.8447,67.2938,66.705,66.9046,40654.0
2025-04-08 13:55:00,67.03,67.49,67.03,67.42,56348.0,66.8847,67.3437,66.8847,67.2738,56348.0
2025-04-08 14:00:00,67.38,67.53,67.07,67.28,64195.0,67.2339,67.3836,66.9246,67.1341,64195.0
2025-04-08 14:05:00,67.16,67.16,66.66,66.76,31517.0,67.0144,67.0144,66.5155,66.6152,31517.0
2025-04-08 14:10:00,66.82,66.92,66.46,66.55,24901.0,66.6751,66.7749,66.3159,66.4057,24901.0
2025-04-08 14:15:00,66.51,67.23,66.5,67.17,46841.0,66.3658,67.0842,66.3558,67.0243,46841.0
2025-04-08 14:20:00,67.11,67.14,66.8,66.96,12629.0,66.9645,66.9944,66.6552,66.8148,12629.0
2025-04-08 14:25:00,66.87,66.87,66.2,66.27,39496.0,66.725,66.725,66.0565,66.1263,39496.0
2025-04-08 14:30:00,66.28,67.67,66.28,66.62,187263.0,66.1363,67.5233,66.1363,66.4755,187263.0
2025-04-08 14:35:00,66.53,66.59,66.11,66.34,101761.0,66.3857,66.4456,65.9666,66.1961,101761.0
2025-04-08 14:40:00,66.31,66.37,66.01,66.05,14412.0,66.1662,66.2261,65.8669,65.9068,14412.0
2025-04-08 14:45:00,66.18,66.7,66.15,66.64,55723.0,66.0365,66.5554,66.0066,66.4955,55723.0
2025-04-08 14:50:00,66.55,66.72,66.35,66.47,24607.0,66.4057,66.5753,66.2061,66.3259,24607.0
2025-04-08 14:55:00,66.33,66.37,66.1,66.11,33415.0,66.1862,66.2261,65.9567,65.9666,33415.0
2025-04-08 15:00:00,66.13,66.16,65.69,65.73,35332.0,65.9866,66.0165,65.5476,65.5875,35332.0
2025-04-08 15:05:00,65.74,65.83,64.98,65.02,81560.0,65.5975,65.6873,64.8391,64.879,81560.0
2025-04-08 15:10:00,64.98,65.25,64.68,64.7,70665.0,64.8391,65.1085,64.5397,64.5597,70665.0
2025-04-08 15:15:00,64.76,64.82,64.15,64.37,107344.0,64.6196,64.6794,64.0109,64.2304,107344.0
2025-04-08 15:20:00,64.4,64.85,64.31,64.85,109354.0,64.2604,64.7094,64.1706,64.7094,109354.0
2025-04-08 15:25:00,64.81,65.24,64.79,65.01,52334.0,64.6695,65.0985,64.6495,64.869,52334.0
2025-04-08 15:30:00,64.94,65.0,64.38,64.43,35519.0,64.7992,64.8591,64.2404,64.2903,35519.0
2025-04-08 15:35:00,64.41,64.41,63.27,63.38,71905.0,64.2703,64.2703,63.1328,63.2426,71905.0
2025-04-08 15:40:00,63.37,63.98,63.12,63.13,99974.0,63.2326,63.8413,62.9831,62.9931,99974.0
2025-04-08 15:45:00,63.19,63.37,62.78,62.82,106790.0,63.053,63.2326,62.6439,62.6838,106790.0
2025-04-08 15:50:00,62.84,64.68,62.84,64.56,140698.0,62.7037,64.5397,62.7037,64.42,140698.0
2025-04-08 15:55:00,64.53,64.97,64.05,64.77,410977.0,64.3901,64.8291,63.9111,64.6296,410977.0
2025-04-09 09:30:00,63.9,64.8,63.89,64.35,241956.0,63.7614,64.6595,63.7515,64.2105,241956.0
2025-04-09 09:35:00,64.36,65.48,64.09,65.46,269904.0,64.2204,65.338,63.951,65.3181,269904.0
2025-04-09 09:40:00,65.5,66.12,64.89,64.98,221586.0,65.358,65.9766,64.7493,64.8391,221586.0
2025-04-09 09:45:00,65.04,65.26,64.5,65.25,119138.0,64.899,65.1185,64.3601,65.1085,119138.0
2025-04-09 09:50:00,65.24,65.87,65.14,65.67,133097.0,65.0985,65.7272,64.9988,65.5276,133097.0
2025-04-09 09:55:00,65.73,65.95,65.41,65.58,91937.0,65.5875,65.807,65.2682,65.4378,91937.0
2025-04-09 10:00:00,65.6,66.55,65.6,66.06,126626.0,65.4578,66.4057,65.4578,65.9168,126626.0
2025-04-09 10:05:00,66.16,66.16,65.04,65.2,91925.0,66.0165,66.0165,64.899,65.0586,91925.0
2025-04-09 10:10:00,65.18,65.69,64.75,64.83,85126.0,65.0387,65.5476,64.6096,64.6894,85126.0
2025-04-09 10:15:00,65.09,65.38,64.97,65.28,49750.0,64.9489,65.2382,64.8291,65.1384,49750.0
2025-04-09 10:20:00,65.29,65.67,64.79,65.33,54852.0,65.1484,65.5276,64.6495,65.1883,54852.0
2025-04-09 10:25:00,65.33,65.45,64.87,65.36,76624.0,65.1883,65.3081,64.7293,65.2183,76624.0
2025-04-09 10:30:00,65.33,66.03,65.27,65.82,147229.0,65.1883,65.8868,65.1285,65.6773,147229.0
2025-04-09 10:35:00,65.87,65.89,65.22,65.33,52829.0,65.7272,65.7471,65.0786,65.1883,52829.0
2025-04-09 10:40:00,65.27,65.33,64.94,65.07,46288.0,65.1285,65.1883,64.7992,64.9289,46288.0
2025-04-09 10:45:00,65.0,65.46,64.7,64.81,39366.0,64.8591,65.3181,64.5597,64.6695,39366.0
2025-04-09 10:50:00,64.84,64.87,63.98,64.2,70958.0,64.6994,64.7293,63.8413,64.0608,70958.0
2025-04-09 10:55:00,64.25,64.39,63.82,63.87,91345.0,64.1107,64.2504,63.6816,63.7315,91345.0
2025-04-09 11:00:00,63.85,64.46,63.8,64.44,65927.0,63.7115,64.3202,63.6617,64.3003,65927.0
2025-04-09 11:05:00,64.4,65.03,64.32,64.77,67922.0,64.2604,64.889,64.1805,64.6296,67922.0
2025-04-09 11:10:00,64.73,64.93,64.52,64.69,26199.0,64.5896,64.7892,64.3801,64.5497,26199.0
2025-04-09 11:15:00,64.72,65.35,64.72,65.16,57527.0,64.5797,65.2083,64.5797,65.0187,57527.0
2025-04-09 11:20:00,65.18,65.51,65.15,65.45,50133.0,65.0387,65.3679,65.0087,65.3081,50133.0
2025-04-09 11:25:00,65.44,65.46,65.11,65.17,46875.0,65.2981,65.3181,64.9688,65.0287,46875.0
2025-04-09 11:30:00,65.16,65.48,64.8,64.94,72354.0,65.0187,65.338,64.6595,64.7992,72354.0
2025-04-09 11:35:00,64.91,65.05,64.59,64.61,53477.0,64.7693,64.9089,64.4499,64.4699,53477.0
2025-04-09 11:40:00,64.57,64.68,64.26,64.41,19627.0,64.43,64.5397,64.1207,64.2703,19627.0
2025-04-09 11:45:00,64.38,65.35,64.38,65.02,141159.0,64.2404,65.2083,64.2404,64.879,141159.0
2025-04-09 11:50:00,65.0,65.14,64.73,64.79,42289.0,64.8591,64.9988,64.5896,64.6495,42289.0
2025-04-09 11:55:00,64.79,64.8,64.38,64.58,32610.0,64.6495,64.6595,64.2404,64.44,32610.0
2025-04-09 12:00:00,64.59,64.66,64.25,64.51,22063.0,64.4499,64.5198,64.1107,64.3701,22063.0
2025-04-09 12:05:00,64.49,65.04,64.42,64.95,42903.0,64.3502,64.899,64.2803,64.8092,42903.0
2025-04-09 12:10:00,64.89,65.7,64.89,65.57,54545.0,64.7493,65.5575,64.7493,65.4278,54545.0
2025-04-09 12:15:00,65.61,65.7,65.47,65.6,36030.0,65.4677,65.5575,65.328,65.4578,36030.0
2025-04-09 12:20:00,65.57,65.61,65.35,65.43,22080.0,65.4278,65.4677,65.2083,65.2881,22080.0
2025-04-09 12:25:00,65.4,65.73,65.37,65.39,34114.0,65.2582,65.5875,65.2283,65.2482,34114.0
2025-04-09 12:30:00,65.33,65.6,65.26,65.52,15894.0,65.1883,65.4578,65.1185,65.3779,15894.0
2025-04-09 12:35:00,65.65,65.79,65.48,65.64,12151.0,65.5076,65.6473,65.338,65.4977,12151.0
2025-04-09 12:40:00,65.6,65.64,65.37,65.53,19761.0,65.4578,65.4977,65.2283,65.3879,19761.0
2025-04-09 12:45:00,65.55,65.82,65.43,65.81,23095.0,65.4079,65.6773,65.2881,65.6673,23095.0
2025-04-09 12:50:00,65.85,66.06,65.59,65.95,43522.0,65.7072,65.9168,65.4478,65.807,43522.0
2025-04-09 12:55:00,65.97,66.27,65.92,65.95,57658.0,65.827,66.1263,65.7771,65.807,57658.0
2025-04-09 13:00:00,65.94,67.1,65.92,66.97,193836.0,65.797,66.9545,65.7771,66.8248,193836.0
2025-04-09 13:05:00,67.02,67.02,66.07,66.1,68077.0,66.8747,66.8747,65.9267,65.9567,68077.0
2025-04-09 13:10:00,66.12,66.19,65.88,66.19,37970.0,65.9766,66.0465,65.7371,66.0465,37970.0
2025-04-09 13:15:00,66.18,69.5,64.97,69.04,731896.0,66.0365,69.3493,64.8291,68.8903,731896.0
2025-04-09 13:20:00,68.94,71.88,67.57,71.72,2076276.0,68.7905,71.7241,67.4235,71.5645,2076276.0
2025-04-09 13:25:00,71.72,74.31,71.63,71.8,986448.0,71.5645,74.1489,71.4747,71.6443,986448.0
2025-04-09 13:30:00,71.88,73.97,71.61,73.9,753671.0,71.7241,73.8096,71.4547,73.7398,753671.0
2025-04-09 13:35:00,73.86,75.09,72.82,72.82,591037.0,73.6998,74.9272,72.6621,72.6621,591037.0
2025-04-09 13:40:00,72.76,73.23,71.94,72.37,395501.0,72.6022,73.0712,71.784,72.2131,395501.0
2025-04-09 13:45:00,72.48,74.24,72.33,73.67,388902.0,72.3228,74.079,72.1732,73.5103,388902.0
2025-04-09 13:50:00,73.56,73.95,73.0,73.66,353497.0,73.4005,73.7896,72.8417,73.5003,353497.0
2025-04-09 13:55:00,73.8,74.87,73.18,74.62,286169.0,73.64,74.7077,73.0213,74.4582,286169.0
2025-04-09 14:00:00,74.84,75.52,74.49,74.98,386583.0,74.6777,75.3562,74.3285,74.8174,386583.0
2025-04-09 14:05:00,75.0,75.19,73.72,74.47,337365.0,74.8374,75.027,73.5601,74.3085,337365.0
2025-04-09 14:10:00,74.44,75.13,74.2,74.57,268035.0,74.2786,74.9671,74.0391,74.4083,268035.0
2025-04-09 14:15:00,74.53,75.39,74.23,74.58,133542.0,74.3684,75.2265,74.069,74.4183,133542.0
2025-04-09 14:20:00,74.61,75.49,74.31,75.26,193138.0,74.4482,75.3263,74.1489,75.0968,193138.0
2025-04-09 14:25:00,75.27,75.94,75.1,75.6,152783.0,75.1068,75.7753,74.9372,75.4361,152783.0
2025-04-09 14:30:00,75.59,76.0,74.8,75.04,168257.0,75.4261,75.8352,74.6378,74.8773,168257.0
2025-04-09 14:35:00,75.08,75.5,74.94,75.2,160960.0,74.9172,75.3363,74.7775,75.0369,160960.0
2025-04-09 14:40:00,75.24,75.37,74.1,74.29,136351.0,75.0769,75.2066,73.9393,74.1289,136351.0
2025-04-09 14:45:00,74.28,74.74,73.83,74.48,335847.0,74.1189,74.5779,73.6699,74.3185,335847.0
2025-04-09 14:50:00,74.49,75.03,74.12,74.28,74784.0,74.3285,74.8673,73.9593,74.1189,74784.0
2025-04-09 14:55:00,74.28,74.44,73.56,73.71,77396.0,74.1189,74.2786,73.4005,73.5502,77396.0
2025-04-09 15:00:00,73.75,74.59,73.36,74.59,95349.0,73.5901,74.4283,73.2009,74.4283,95349.0
2025-04-09 15:05:00,74.61,74.82,74.21,74.66,54999.0,74.4482,74.6578,74.0491,74.4981,54999.0
2025-04-09 15:10:00,74.71,75.44,74.71,75.34,78683.0,74.548,75.2764,74.548,75.1766,78683.0
2025-04-09 15:15:00,75.35,75.59,75.01,75.57,76290.0,75.1866,75.4261,74.8473,75.4061,76290.0
2025-04-09 15:20:00,75.58,76.1,75.51,76.06,126303.0,75.4161,75.935,75.3463,75.8951,126303.0
2025-04-09 15:25:00,76.06,76.5,75.88,76.15,113489.0,75.8951,76.3341,75.7155,75.9849,113489.0
2025-04-09 15:30:00,76.19,76.9,76.17,76.65,80292.0,76.0248,76.7333,76.0048,76.4838,80292.0
2025-04-09 15:35:00,76.58,76.69,75.92,76.5,99037.0,76.4139,76.5237,75.7554,76.3341,99037.0
2025-04-09 15:40:00,76.47,76.54,76.25,76.47,46894.0,76.3042,76.374,76.0847,76.3042,46894.0
2025-04-09 15:45:00,76.47,76.84,76.13,76.84,85678.0,76.3042,76.6734,75.9649,76.6734,85678.0
2025-04-09 15:50:00,76.84,77.67,76.84,77.11,282890.0,76.6734,77.5016,76.6734,76.9428,282890.0
2025-04-09 15:55:00,77.06,77.34,76.5,76.93,495505.0,76.8929,77.1723,76.3341,76.7632,495505.0
2025-04-10 09:30:00,73.67,74.04,73.38,73.59,278793.0,73.5103,73.8795,73.2209,73.4304,278793.0
2025-04-10 09:35:00,73.62,73.86,73.01,73.42,167017.0,73.4604,73.6998,72.8517,73.2608,167017.0
2025-04-10 09:40:00,73.4,73.4,72.64,73.1,103371.0,73.2408,73.2408,72.4825,72.9415,103371.0
2025-04-10 09:45:00,73.1,73.81,73.02,73.71,208154.0,72.9415,73.65,72.8617,73.5502,208154.0
2025-04-10 09:50:00,73.7,73.99,73.1,73.25,104145.0,73.5402,73.8296,72.9415,73.0912,104145.0
2025-04-10 09:55:00,73.25,73.32,72.75,72.75,66615.0,73.0912,73.161,72.5923,72.5923,66615.0
2025-04-10 10:00:00,72.74,73.07,72.23,72.67,125338.0,72.5823,72.9116,72.0734,72.5124,125338.0
2025-04-10 10:05:00,72.65,73.04,72.37,72.75,53580.0,72.4925,72.8816,72.2131,72.5923,53580.0
2025-04-10 10:10:00,72.69,72.69,72.01,72.36,58049.0,72.5324,72.5324,71.8539,72.2031,58049.0
2025-04-10 10:15:00,72.42,72.73,72.34,72.37,77617.0,72.263,72.5723,72.1831,72.2131,77617.0
2025-04-10 10:20:00,72.34,73.1,72.23,73.01,47842.0,72.1831,72.9415,72.0734,72.8517,47842.0
2025-04-10 10:25:00,73.05,73.22,72.49,72.52,51600.0,72.8916,73.0612,72.3328,72.3627,51600.0
2025-04-10 10:30:00,72.57,73.35,72.53,73.3,53057.0,72.4126,73.1909,72.3727,73.1411,53057.0
2025-04-10 10:35:00,73.27,73.5,73.09,73.23,84121.0,73.1111,73.3406,72.9315,73.0712,84121.0
2025-04-10 10:40:00,73.26,73.6,72.99,73.06,83690.0,73.1011,73.4404,72.8317,72.9016,83690.0
2025-04-10 10:45:00,73.06,73.13,72.44,72.59,56759.0,72.9016,72.9714,72.2829,72.4326,56759.0
2025-04-10 10:50:00,72.57,72.79,72.29,72.52,60682.0,72.4126,72.6322,72.1332,72.3627,60682.0
2025-04-10 10:55:00,72.66,72.75,71.93,72.03,40048.0,72.5024,72.5923,71.774,71.8738,40048.0
2025-04-10 11:00:00,72.0,72.14,71.9,72.11,38609.0,71.8439,71.9836,71.7441,71.9536,38609.0
2025-04-10 11:05:00,72.08,72.68,71.99,72.66,29482.0,71.9237,72.5224,71.8339,72.5024,29482.0
2025-04-10 11:10:00,72.59,72.65,72.0,72.07,56364.0,72.4326,72.4925,71.8439,71.9137,56364.0
2025-04-10 11:15:00,72.05,72.11,71.73,71.8,42008.0,71.8938,71.9536,71.5745,71.6443,42008.0
2025-04-10 11:20:00,71.77,71.85,71.45,71.55,78967.0,71.6144,71.6942,71.2951,71.3949,78967.0
2025-04-10 11:25:00,71.56,71.67,71.27,71.28,67757.0,71.4048,71.5146,71.1155,71.1254,67757.0
2025-04-10 11:30:00,71.28,71.41,70.87,71.17,106545.0,71.1254,71.2552,70.7163,71.0157,106545.0
2025-04-10 11:35:00,71.2,71.24,70.77,70.82,43319.0,71.0456,71.0855,70.6165,70.6664,43319.0
2025-04-10 11:40:00,70.86,71.15,70.63,70.7,39558.0,70.7063,70.9957,70.4768,70.5467,39558.0
2025-04-10 11:45:00,70.63,70.98,70.49,70.5,62537.0,70.4768,70.8261,70.3372,70.3471,62537.0
2025-04-10 11:50:00,70.48,70.65,70.04,70.64,60529.0,70.3272,70.4968,69.8881,70.4868,60529.0
2025-04-10 11:55:00,70.67,70.7,69.66,69.83,85886.0,70.5168,70.5467,69.509,69.6786,85886.0
2025-04-10 12:00:00,69.81,70.23,69.15,69.15,94373.0,69.6586,70.0777,69.0001,69.0001,94373.0
2025-04-10 12:05:00,69.21,69.9,69.0,69.62,65313.0,69.0599,69.7484,68.8504,69.469,65313.0
2025-04-10 12:10:00,69.52,69.87,69.09,69.15,51048.0,69.3693,69.7185,68.9402,69.0001,51048.0
2025-04-10 12:15:00,69.09,69.18,68.44,68.65,64914.0,68.9402,69.03,68.2916,68.5011,64914.0
2025-04-10 12:20:00,68.56,68.58,67.46,68.34,168307.0,68.4113,68.4313,67.3137,68.1918,168307.0
2025-04-10 12:25:00,68.35,68.4,67.3,67.92,134594.0,68.2018,68.2517,67.1541,67.7727,134594.0
2025-04-10 12:30:00,67.88,69.4,67.83,69.4,110481.0,67.7328,69.2495,67.6829,69.2495,110481.0
2025-04-10 12:35:00,69.34,69.86,68.99,69.68,80756.0,69.1896,69.7085,68.8404,69.5289,80756.0
2025-04-10 12:40:00,69.68,69.71,69.14,69.62,77482.0,69.5289,69.5588,68.9901,69.469,77482.0
2025-04-10 12:45:00,69.56,70.21,68.95,70.11,64482.0,69.4092,70.0578,68.8005,69.958,64482.0
2025-04-10 12:50:00,70.09,70.35,69.45,69.71,58899.0,69.938,70.1975,69.2994,69.5588,58899.0
2025-04-10 12:55:00,69.67,70.27,69.56,70.09,47089.0,69.5189,70.1176,69.4092,69.938,47089.0
2025-04-10 13:00:00,70.09,71.57,69.93,70.51,195980.0,69.938,71.4148,69.7784,70.3571,195980.0
2025-04-10 13:05:00,70.43,70.44,69.4,69.49,95538.0,70.2773,70.2873,69.2495,69.3393,95538.0
2025-04-10 13:10:00,69.5,69.51,68.39,68.74,68330.0,69.3493,69.3593,68.2417,68.5909,68330.0
2025-04-10 13:15:00,68.64,69.04,68.45,68.94,30039.0,68.4912,68.8903,68.3016,68.7905,30039.0
2025-04-10 13:20:00,68.96,69.18,68.23,69.04,22708.0,68.8105,69.03,68.0821,68.8903,22708.0
2025-04-10 13:25:00,69.07,70.1,68.97,70.05,238700.0,68.9202,69.948,68.8204,69.8981,238700.0
2025-04-10 13:30:00,70.03,70.5,69.78,69.99,67505.0,69.8781,70.3471,69.6287,69.8382,67505.0
2025-04-10 13:35:00,69.97,70.69,69.93,70.12,73421.0,69.8183,70.5367,69.7784,69.968,73421.0
2025-04-10 13:40:00,70.15,71.04,69.97,71.0,55067.0,69.9979,70.886,69.8183,70.846,55067.0
2025-04-10 13:45:00,70.95,71.64,70.83,71.0,61861.0,70.7962,71.4847,70.6764,70.846,61861.0
2025-04-10 13:50:00,70.99,71.46,70.51,71.32,248697.0,70.8361,71.305,70.3571,71.1654,248697.0
2025-04-10 13:55:00,71.33,71.76,71.33,71.42,78244.0,71.1753,71.6044,71.1753,71.2651,78244.0
2025-04-10 14:00:00,71.37,72.41,71.27,72.21,51636.0,71.2152,72.253,71.1155,72.0534,51636.0
2025-04-10 14:05:00,72.2,72.37,70.9,71.02,110559.0,72.0434,72.2131,70.7463,70.866,110559.0
2025-04-10 14:10:00,70.96,71.13,70.39,70.41,50355.0,70.8061,70.9758,70.2374,70.2573,50355.0
2025-04-10 14:15:00,70.39,71.23,70.35,71.03,54318.0,70.2374,71.0755,70.1975,70.876,54318.0
2025-04-10 14:20:00,71.08,72.31,71.07,72.04,72022.0,70.9259,72.1532,70.9159,71.8838,72022.0
2025-04-10 14:25:00,72.04,72.7,71.8,72.6,154602.0,71.8838,72.5424,71.6443,72.4426,154602.0
2025-04-10 14:30:00,72.62,72.94,72.2,72.2,106289.0,72.4625,72.7818,72.0434,72.0434,106289.0
2025-04-10 14:35:00,72.22,72.45,71.83,72.34,63317.0,72.0634,72.2929,71.6742,72.1831,63317.0
2025-04-10 14:40:00,72.5,72.97,72.15,72.87,48880.0,72.3428,72.8118,71.9936,72.712,48880.0
2025-04-10 14:45:00,72.89,72.92,71.8,72.09,91670.0,72.7319,72.7619,71.6443,71.9337,91670.0
2025-04-10 14:50:00,72.12,72.46,71.56,71.56,35847.0,71.9636,72.3029,71.4048,71.4048,35847.0
2025-04-10 14:55:00,71.53,72.24,71.28,71.92,57008.0,71.3749,72.0834,71.1254,71.764,57008.0
2025-04-10 15:00:00,71.93,72.87,71.72,72.69,93275.0,71.774,72.712,71.5645,72.5324,93275.0
2025-04-10 15:05:00,72.7,72.84,71.58,71.58,51580.0,72.5424,72.6821,71.4248,71.4248,51580.0
2025-04-10 15:10:00,71.5,71.84,71.33,71.72,41269.0,71.345,71.6842,71.1753,71.5645,41269.0
2025-04-10 15:15:00,71.65,72.26,71.42,72.12,55333.0,71.4946,72.1033,71.2651,71.9636,55333.0
2025-04-10 15:20:00,72.19,72.69,71.61,71.84,61529.0,72.0335,72.5324,71.4547,71.6842,61529.0
2025-04-10 15:25:00,71.79,72.23,70.89,71.04,74364.0,71.6343,72.0734,70.7363,70.886,74364.0
2025-04-10 15:30:00,70.89,71.79,70.87,71.34,78166.0,70.7363,71.6343,70.7163,71.1853,78166.0
2025-04-10 15:35:00,71.24,71.45,70.64,70.67,146830.0,71.0855,71.2951,70.4868,70.5168,146830.0
2025-04-10 15:40:00,70.79,70.94,69.78,69.8,173456.0,70.6365,70.7862,69.6287,69.6486,173456.0
2025-04-10 15:45:00,69.9,70.59,69.72,70.3,44373.0,69.7484,70.4369,69.5688,70.1476,44373.0
2025-04-10 15:50:00,70.28,71.79,70.28,71.69,108964.0,70.1276,71.6343,70.1276,71.5345,108964.0
2025-04-10 15:55:00,71.7,72.06,70.85,71.53,154304.0,71.5445,71.9037,70.6964,71.3749,154304.0
2025-04-11 09:30:00,71.07,71.57,70.55,70.97,148875.0,70.9159,71.4148,70.397,70.8161,148875.0
2025-04-11 09:35:00,70.98,71.75,70.64,71.45,78265.0,70.8261,71.5944,70.4868,71.2951,78265.0
2025-04-11 09:40:00,71.51,71.94,70.84,71.75,110867.0,71.3549,71.784,70.6864,71.5944,110867.0
2025-04-11 09:45:00,71.75,72.5,71.68,72.29,105569.0,71.5944,72.3428,71.5246,72.1332,105569.0
2025-04-11 09:50:00,72.17,72.65,71.91,72.49,76114.0,72.0135,72.4925,71.7541,72.3328,76114.0
2025-04-11 09:55:00,72.44,72.5,71.92,71.92,91071.0,72.2829,72.3428,71.764,71.764,91071.0
2025-04-11 10:00:00,71.92,72.05,71.19,71.71,111348.0,71.764,71.8938,71.0356,71.5545,111348.0
2025-04-11 10:05:00,71.73,72.52,71.59,72.26,64048.0,71.5745,72.3627,71.4348,72.1033,64048.0
2025-04-11 10:10:00,72.25,72.39,71.45,71.98,65575.0,72.0933,72.233,71.2951,71.8239,65575.0
2025-04-11 10:15:00,72.05,72.33,71.17,71.18,55809.0,71.8938,72.1732,71.0157,71.0257,55809.0
2025-04-11 10:20:00,71.21,71.21,70.33,70.8,75096.0,71.0556,71.0556,70.1775,70.6465,75096.0
2025-04-11 10:25:00,70.7,70.89,70.38,70.43,33328.0,70.5467,70.7363,70.2274,70.2773,33328.0
2025-04-11 10:30:00,70.38,71.37,70.26,71.28,52046.0,70.2274,71.2152,70.1076,71.1254,52046.0
2025-04-11 10:35:00,71.37,71.5,71.17,71.39,66263.0,71.2152,71.345,71.0157,71.2352,66263.0
2025-04-11 10:40:00,71.3,71.72,71.1,71.72,29288.0,71.1454,71.5645,70.9458,71.5645,29288.0
2025-04-11 10:45:00,71.68,72.06,71.68,71.82,95019.0,71.5246,71.9037,71.5246,71.6643,95019.0
2025-04-11 10:50:00,71.85,71.86,71.23,71.45,18066.0,71.6942,71.7042,71.0755,71.2951,18066.0
2025-04-11 10:55:00,71.43,71.53,71.06,71.13,23508.0,71.2751,71.3749,70.9059,70.9758,23508.0
2025-04-11 11:00:00,71.05,72.27,70.93,71.06,64327.0,70.8959,72.1133,70.7762,70.9059,64327.0
2025-04-11 11:05:00,70.93,71.31,70.76,71.14,46067.0,70.7762,71.1554,70.6066,70.9857,46067.0
2025-04-11 11:10:00,71.16,71.29,70.73,70.74,30576.0,71.0057,71.1354,70.5766,70.5866,30576.0
2025-04-11 11:15:00,70.7,70.89,70.49,70.74,30443.0,70.5467,70.7363,70.3372,70.5866,30443.0
2025-04-11 11:20:00,70.8,71.03,70.51,70.68,31220.0,70.6465,70.876,70.3571,70.5267,31220.0
2025-04-11 11:25:00,70.73,71.21,70.65,70.97,46569.0,70.5766,71.0556,70.4968,70.8161,46569.0
2025-04-11 11:30:00,71.01,71.31,70.88,71.28,27928.0,70.856,71.1554,70.7263,71.1254,27928.0
2025-04-11 11:35:00,71.29,71.91,71.11,71.85,45816.0,71.1354,71.7541,70.9558,71.6942,45816.0
2025-04-11 11:40:00,71.85,71.86,71.41,71.59,39253.0,71.6942,71.7042,71.2552,71.4348,39253.0
2025-04-11 11:45:00,71.67,71.95,71.55,71.84,46907.0,71.5146,71.794,71.3949,71.6842,46907.0
2025-04-11 11:50:00,71.81,71.93,71.63,71.83,25183.0,71.6543,71.774,71.4747,71.6742,25183.0
2025-04-11 11:55:00,71.84,72.16,71.84,72.14,29155.0,71.6842,72.0035,71.6842,71.9836,29155.0
2025-04-11 12:00:00,72.17,72.19,71.89,72.16,26899.0,72.0135,72.0335,71.7341,72.0035,26899.0
2025-04-11 12:05:00,72.14,72.55,72.13,72.17,48877.0,71.9836,72.3927,71.9736,72.0135,48877.0
2025-04-11 12:10:00,72.17,72.53,72.16,72.38,20016.0,72.0135,72.3727,72.0035,72.2231,20016.0
2025-04-11 12:15:00,72.44,72.6,72.28,72.57,29142.0,72.2829,72.4426,72.1233,72.4126,29142.0
2025-04-11 12:20:00,72.54,72.6,72.25,72.25,15671.0,72.3827,72.4426,72.0933,72.0933,15671.0
2025-04-11 12:25:00,72.3,72.39,72.0,72.27,40959.0,72.1432,72.233,71.8439,72.1133,40959.0
2025-04-11 12:30:00,72.3,73.06,72.3,72.9,40078.0,72.1432,72.9016,72.1432,72.7419,40078.0
2025-04-11 12:35:00,72.95,73.5,72.95,73.32,55454.0,72.7918,73.3406,72.7918,73.161,55454.0
2025-04-11 12:40:00,73.23,73.58,73.17,73.49,33133.0,73.0712,73.4205,73.0113,73.3306,33133.0
2025-04-11 12:45:00,73.53,73.72,73.26,73.68,62709.0,73.3706,73.5601,73.1011,73.5202,62709.0
2025-04-11 12:50:00,73.67,73.75,73.42,73.61,34971.0,73.5103,73.5901,73.2608,73.4504,34971.0
2025-04-11 12:55:00,73.59,73.69,73.4,73.45,21809.0,73.4304,73.5302,73.2408,73.2907,21809.0
2025-04-11 13:00:00,73.47,73.68,73.15,73.48,52847.0,73.3107,73.5202,72.9914,73.3207,52847.0
2025-04-11 13:05:00,73.52,73.78,73.33,73.47,16813.0,73.3606,73.62,73.171,73.3107,16813.0
2025-04-11 13:10:00,73.47,73.5,73.2,73.29,40060.0,73.3107,73.3406,73.0413,73.1311,40060.0
2025-04-11 13:15:00,73.35,73.53,72.88,73.03,12215.0,73.1909,73.3706,72.722,72.8716,12215.0
2025-04-11 13:20:00,72.94,73.49,72.88,73.13,14309.0,72.7818,73.3306,72.722,72.9714,14309.0
2025-04-11 13:25:00,73.14,73.16,72.85,72.93,9457.0,72.9814,73.0014,72.692,72.7719,9457.0
2025-04-11 13:30:00,72.97,73.1,72.68,72.95,21958.0,72.8118,72.9415,72.5224,72.7918,21958.0
2025-04-11 13:35:00,72.99,73.75,72.78,73.7,31031.0,72.8317,73.5901,72.6222,73.5402,31031.0
2025-04-11 13:40:00,73.71,74.6,73.71,74.47,99783.0,73.5502,74.4382,73.5502,74.3085,99783.0
2025-04-11 13:45:00,74.39,74.41,73.88,74.23,33721.0,74.2287,74.2487,73.7198,74.069,33721.0
2025-04-11 13:50:00,74.21,74.72,74.1,74.54,34115.0,74.0491,74.558,73.9393,74.3784,34115.0
2025-04-11 13:55:00,74.5,74.56,74.14,74.24,26323.0,74.3385,74.3983,73.9792,74.079,26323.0
2025-04-11 14:00:00,74.26,74.31,73.99,74.29,30437.0,74.099,74.1489,73.8296,74.1289,30437.0
2025-04-11 14:05:00,74.28,74.29,73.78,73.99,16007.0,74.1189,74.1289,73.62,73.8296,16007.0
2025-04-11 14:10:00,73.8,74.1,73.77,73.96,19916.0,73.64,73.9393,73.61,73.7996,19916.0
2025-04-11 14:15:00,73.97,74.09,73.5,73.64,22378.0,73.8096,73.9293,73.3406,73.4803,22378.0
2025-04-11 14:20:00,73.66,73.85,73.44,73.77,38317.0,73.5003,73.6899,73.2808,73.61,38317.0
2025-04-11 14:25:00,73.8,73.86,73.49,73.86,11208.0,73.64,73.6998,73.3306,73.6998,11208.0
2025-04-11 14:30:00,73.84,73.91,73.72,73.78,11505.0,73.6799,73.7497,73.5601,73.62,11505.0
2025-04-11 14:35:00,73.73,74.07,73.68,73.81,16211.0,73.5701,73.9094,73.5202,73.65,16211.0
2025-04-11 14:40:00,73.91,74.1,73.86,73.93,11466.0,73.7497,73.9393,73.6998,73.7697,11466.0
2025-04-11 14:45:00,73.99,74.2,73.98,74.13,11848.0,73.8296,74.0391,73.8196,73.9693,11848.0
2025-04-11 14:50:00,74.13,74.13,73.54,74.0,24316.0,73.9693,73.9693,73.3805,73.8395,24316.0
2025-04-11 14:55:00,73.91,73.94,73.54,73.57,13043.0,73.7497,73.7797,73.3805,73.4105,13043.0
2025-04-11 15:00:00,73.59,74.12,73.59,74.02,11568.0,73.4304,73.9593,73.4304,73.8595,11568.0
2025-04-11 15:05:00,73.95,74.25,73.81,74.22,32720.0,73.7896,74.089,73.65,74.0591,32720.0
2025-04-11 15:10:00,74.24,74.41,74.1,74.34,17938.0,74.079,74.2487,73.9393,74.1788,17938.0
2025-04-11 15:15:00,74.38,74.39,73.97,74.29,38418.0,74.2187,74.2287,73.8096,74.1289,38418.0
2025-04-11 15:20:00,74.34,74.5,74.24,74.38,30042.0,74.1788,74.3385,74.079,74.2187,30042.0
2025-04-11 15:25:00,74.39,74.51,74.17,74.26,20901.0,74.2287,74.3484,74.0092,74.099,20901.0
2025-04-11 15:30:00,74.24,74.35,74.04,74.31,19572.0,74.079,74.1888,73.8795,74.1489,19572.0
2025-04-11 15:35:00,74.27,74.27,73.96,74.21,18641.0,74.109,74.109,73.7996,74.0491,18641.0
2025-04-11 15:40:00,74.2,74.35,74.14,74.32,28210.0,74.0391,74.1888,73.9792,74.1588,28210.0
2025-04-11 15:45:00,74.34,74.34,74.09,74.25,25410.0,74.1788,74.1788,73.9293,74.089,25410.0
2025-04-11 15:50:00,74.26,74.43,74.06,74.26,88162.0,74.099,74.2686,73.8994,74.099,88162.0
2025-04-11 15:55:00,74.28,74.4,73.99,74.06,208929.0,74.1189,74.2387,73.8296,73.8994,208929.0
2025-04-14 09:30:00,76.84,76.9,76.26,76.42,243949.0,76.6734,76.7333,76.0946,76.2543,243949.0
2025-04-14 09:35:00,76.44,76.49,75.99,75.99,82665.0,76.2742,76.3241,75.8252,75.8252,82665.0
2025-04-14 09:40:00,76.01,76.01,75.54,75.9,72266.0,75.8452,75.8452,75.3762,75.7354,72266.0
2025-04-14 09:45:00,75.98,76.1,75.49,76.03,74104.0,75.8152,75.935,75.3263,75.8651,74104.0
2025-04-14 09:50:00,76.06,76.26,75.75,76.16,52699.0,75.8951,76.0946,75.5857,75.9949,52699.0
2025-04-14 09:55:00,76.13,76.2,75.8,75.9,37678.0,75.9649,76.0348,75.6356,75.7354,37678.0
2025-04-14 10:00:00,75.88,76.57,75.7,76.43,64233.0,75.7155,76.404,75.5359,76.2643,64233.0
2025-04-14 10:05:00,76.42,76.67,76.26,76.26,46830.0,76.2543,76.5038,76.0946,76.0946,46830.0
2025-04-14 10:10:00,76.28,76.3,75.96,76.1,63739.0,76.1146,76.1346,75.7953,75.935,63739.0
2025-04-14 10:15:00,76.16,76.27,75.66,76.0,46377.0,75.9949,76.1046,75.4959,75.8352,46377.0
2025-04-14 10:20:00,76.05,76.12,75.73,76.04,25185.0,75.8851,75.9549,75.5658,75.8751,25185.0
2025-04-14 10:25:00,76.07,76.38,75.9,76.3,49413.0,75.9051,76.2144,75.7354,76.1346,49413.0
2025-04-14 10:30:00,76.27,76.45,76.19,76.35,26785.0,76.1046,76.2842,76.0248,76.1844,26785.0
2025-04-14 10:35:00,76.26,76.49,76.2,76.42,29185.0,76.0946,76.3241,76.0348,76.2543,29185.0
2025-04-14 10:40:00,76.45,76.55,76.28,76.36,20764.0,76.2842,76.384,76.1146,76.1944,20764.0
2025-04-14 10:45:00,76.39,76.59,76.26,76.56,29177.0,76.2244,76.4239,76.0946,76.394,29177.0
2025-04-14 10:50:00,76.55,76.78,76.53,76.76,42126.0,76.384,76.6135,76.3641,76.5936,42126.0
2025-04-14 10:55:00,76.76,76.76,76.35,76.42,36036.0,76.5936,76.5936,76.1844,76.2543,36036.0
2025-04-14 11:00:00,76.37,76.56,76.15,76.2,69316.0,76.2044,76.394,75.9849,76.0348,69316.0
2025-04-14 11:05:00,76.23,76.26,75.91,76.04,56640.0,76.0647,76.0946,75.7454,75.8751,56640.0
2025-04-14 11:10:00,76.08,76.15,75.84,75.91,24576.0,75.915,75.9849,75.6755,75.7454,24576.0
2025-04-14 11:15:00,75.98,75.98,75.75,75.91,5459.0,75.8152,75.8152,75.5857,75.7454,5459.0
2025-04-14 11:20:00,76.0,76.05,75.82,75.84,10795.0,75.8352,75.8851,75.6556,75.6755,10795.0
2025-04-14 11:25:00,75.79,75.81,75.31,75.31,58509.0,75.6257,75.6456,75.1467,75.1467,58509.0
2025-04-14 11:30:00,75.32,75.63,75.2,75.63,28143.0,75.1567,75.466,75.0369,75.466,28143.0
2025-04-14 11:35:00,75.67,75.67,75.05,75.06,30013.0,75.5059,75.5059,74.8873,74.8972,30013.0
2025-04-14 11:40:00,75.01,75.23,74.87,75.23,23199.0,74.8473,75.0669,74.7077,75.0669,23199.0
2025-04-14 11:45:00,75.21,75.21,74.52,74.59,23927.0,75.0469,75.0469,74.3584,74.4283,23927.0
2025-04-14 11:50:00,74.55,74.68,74.4,74.66,36652.0,74.3883,74.5181,74.2387,74.4981,36652.0
2025-04-14 11:55:00,74.64,74.9,74.58,74.6,44691.0,74.4782,74.7376,74.4183,74.4382,44691.0
2025-04-14 12:00:00,74.51,74.8,74.42,74.62,14977.0,74.3484,74.6378,74.2586,74.4582,14977.0
2025-04-14 12:05:00,74.74,74.82,74.45,74.45,20723.0,74.5779,74.6578,74.2886,74.2886,20723.0
2025-04-14 12:10:00,74.5,74.6,74.01,74.46,67677.0,74.3385,74.4382,73.8495,74.2985,67677.0
2025-04-14 12:15:00,74.64,75.0,74.47,74.87,48387.0,74.4782,74.8374,74.3085,74.7077,48387.0
2025-04-14 12:20:00,74.84,75.11,74.6,74.82,45383.0,74.6777,74.9471,74.4382,74.6578,45383.0
2025-04-14 12:25:00,74.83,74.83,74.38,74.57,42975.0,74.6677,74.6677,74.2187,74.4083,42975.0
2025-04-14 12:30:00,74.59,75.05,74.45,75.04,46422.0,74.4283,74.8873,74.2886,74.8773,46422.0
2025-04-14 12:35:00,75.0,75.1,74.86,74.9,11240.0,74.8374,74.9372,74.6977,74.7376,11240.0
2025-04-14 12:40:00,74.89,75.05,74.77,75.05,20153.0,74.7276,74.8873,74.6079,74.8873,20153.0
2025-04-14 12:45:00,75.02,75.14,74.9,74.91,24760.0,74.8573,74.9771,74.7376,74.7476,24760.0
2025-04-14 12:50:00,74.86,74.86,74.58,74.83,21941.0,74.6977,74.6977,74.4183,74.6677,21941.0
2025-04-14 12:55:00,74.83,74.83,74.42,74.52,16506.0,74.6677,74.6677,74.2586,74.3584,16506.0
2025-04-14 13:00:00,74.48,75.43,74.41,74.67,106962.0,74.3185,75.2664,74.2487,74.5081,106962.0
2025-04-14 13:05:00,74.79,74.84,74.55,74.81,19840.0,74.6278,74.6777,74.3883,74.6478,19840.0
2025-04-14 13:10:00,74.78,74.93,74.7,74.74,21932.0,74.6178,74.7675,74.538,74.5779,21932.0
2025-04-14 13:15:00,74.82,75.02,74.65,75.01,11830.0,74.6578,74.8573,74.4881,74.8473,11830.0
2025-04-14 13:20:00,75.02,75.31,74.93,75.3,22176.0,74.8573,75.1467,74.7675,75.1367,22176.0
2025-04-14 13:25:00,75.24,75.26,74.88,74.99,12588.0,75.0769,75.0968,74.7176,74.8274,12588.0
2025-04-14 13:30:00,74.98,75.13,74.75,75.03,14337.0,74.8174,74.9671,74.5879,74.8673,14337.0
2025-04-14 13:35:00,75.04,75.18,74.92,74.92,15176.0,74.8773,75.017,74.7575,74.7575,15176.0
2025-04-14 13:40:00,74.96,75.18,74.89,74.89,10540.0,74.7975,75.017,74.7276,74.7276,10540.0
2025-04-14 13:45:00,75.01,75.11,74.79,75.11,5400.0,74.8473,74.9471,74.6278,74.9471,5400.0
2025-04-14 13:50:00,75.11,75.55,75.1,75.39,39737.0,74.9471,75.3862,74.9372,75.2265,39737.0
2025-04-14 13:55:00,75.5,75.51,75.33,75.42,7198.0,75.3363,75.3463,75.1667,75.2565,7198.0
2025-04-14 14:00:00,75.43,75.61,75.41,75.6,14931.0,75.2664,75.446,75.2465,75.4361,14931.0
2025-04-14 14:05:00,75.6,75.65,75.43,75.63,33684.0,75.4361,75.486,75.2664,75.466,33684.0
2025-04-14 14:10:00,75.61,75.65,75.39,75.51,5494.0,75.446,75.486,75.2265,75.3463,5494.0
2025-04-14 14:15:00,75.48,75.65,75.47,75.63,14677.0,75.3163,75.486,75.3064,75.466,14677.0
2025-04-14 14:20:00,75.63,75.83,75.62,75.8,20950.0,75.466,75.6656,75.456,75.6356,20950.0
2025-04-14 14:25:00,75.83,75.85,75.71,75.82,10753.0,75.6656,75.6855,75.5458,75.6556,10753.0
2025-04-14 14:30:00,75.78,75.93,75.76,75.84,19331.0,75.6157,75.7654,75.5957,75.6755,19331.0
2025-04-14 14:35:00,75.84,75.96,75.84,75.91,1550.0,75.6755,75.7953,75.6755,75.7454,1550.0
2025-04-14 14:40:00,75.93,76.05,75.89,76.04,8322.0,75.7654,75.8851,75.7254,75.8751,8322.0
2025-04-14 14:45:00,76.03,76.05,75.86,75.96,9450.0,75.8651,75.8851,75.6955,75.7953,9450.0
2025-04-14 14:50:00,75.95,76.03,75.86,75.92,18405.0,75.7853,75.8651,75.6955,75.7554,18405.0
2025-04-14 14:55:00,75.88,75.99,75.85,75.92,17953.0,75.7155,75.8252,75.6855,75.7554,17953.0
2025-04-14 15:00:00,75.91,76.11,75.9,76.04,23307.0,75.7454,75.945,75.7354,75.8751,23307.0
2025-04-14 15:05:00,76.11,76.31,76.06,76.31,13117.0,75.945,76.1445,75.8951,76.1445,13117.0
2025-04-14 15:10:00,76.3,76.42,76.21,76.38,21999.0,76.1346,76.2543,76.0447,76.2144,21999.0
2025-04-14 15:15:00,76.32,76.32,76.12,76.19,10045.0,76.1545,76.1545,75.9549,76.0248,10045.0
2025-04-14 15:20:00,76.12,76.28,76.09,76.27,6683.0,75.9549,76.1146,75.925,76.1046,6683.0
2025-04-14 15:25:00,76.25,76.25,76.02,76.09,7283.0,76.0847,76.0847,75.8552,75.925,7283.0
2025-04-14 15:30:00,76.02,76.11,75.96,76.09,5314.0,75.8552,75.945,75.7953,75.925,5314.0
2025-04-14 15:35:00,76.08,76.17,75.98,76.05,15544.0,75.915,76.0048,75.8152,75.8851,15544.0
2025-04-14 15:40:00,76.04,76.3,76.04,76.17,16479.0,75.8751,76.1346,75.8751,76.0048,16479.0
2025-04-14 15:45:00,76.17,76.21,75.82,75.95,31160.0,76.0048,76.0447,75.6556,75.7853,31160.0
2025-04-14 15:50:00,75.93,75.95,75.48,75.72,42748.0,75.7654,75.7853,75.3163,75.5558,42748.0
2025-04-14 15:55:00,75.6,75.66,75.25,75.44,86961.0,75.4361,75.4959,75.0868,75.2764,86961.0
2025-04-15 09:30:00,75.61,75.93,75.5,75.74,79267.0,75.446,75.7654,75.3363,75.5758,79267.0
2025-04-15 09:35:00,75.76,76.15,75.59,76.11,37108.0,75.5957,75.9849,75.4261,75.945,37108.0
2025-04-15 09:40:00,76.09,76.31,76.05,76.22,62165.0,75.925,76.1445,75.8851,76.0547,62165.0
2025-04-15 09:45:00,76.16,76.37,76.0,76.3,57958.0,75.9949,76.2044,75.8352,76.1346,57958.0
2025-04-15 09:50:00,76.31,76.53,76.24,76.36,43515.0,76.1445,76.3641,76.0747,76.1944,43515.0
2025-04-15 09:55:00,76.37,76.45,76.11,76.13,18411.0,76.2044,76.2842,75.945,75.9649,18411.0
2025-04-15 10:00:00,76.16,76.35,76.07,76.19,30981.0,75.9949,76.1844,75.9051,76.0248,30981.0
2025-04-15 10:05:00,76.31,76.4,76.17,76.21,30670.0,76.1445,76.2343,76.0048,76.0447,30670.0
2025-04-15 10:10:00,76.32,76.59,76.15,76.23,31961.0,76.1545,76.4239,75.9849,76.0647,31961.0
2025-04-15 10:15:00,76.18,76.41,75.45,75.52,75632.0,76.0148,76.2443,75.2864,75.3562,75632.0
2025-04-15 10:20:00,75.5,75.93,75.16,75.63,36043.0,75.3363,75.7654,74.997,75.466,36043.0
2025-04-15 10:25:00,75.56,75.71,75.36,75.56,25475.0,75.3962,75.5458,75.1966,75.3962,25475.0
2025-04-15 10:30:00,75.59,75.97,75.54,75.94,34604.0,75.4261,75.8053,75.3762,75.7753,34604.0
2025-04-15 10:35:00,75.89,75.99,75.68,75.71,18615.0,75.7254,75.8252,75.5159,75.5458,18615.0
2025-04-15 10:40:00,75.64,76.2,75.56,76.2,36385.0,75.476,76.0348,75.3962,76.0348,36385.0
2025-04-15 10:45:00,76.15,76.18,75.46,75.89,102615.0,75.9849,76.0148,75.2964,75.7254,102615.0
2025-04-15 10:50:00,75.89,76.03,75.64,76.0,32595.0,75.7254,75.8651,75.476,75.8352,32595.0
2025-04-15 10:55:00,76.02,76.14,75.86,75.86,16211.0,75.8552,75.9749,75.6955,75.6955,16211.0
2025-04-15 11:00:00,75.87,76.12,75.87,76.12,20433.0,75.7055,75.9549,75.7055,75.9549,20433.0
2025-04-15 11:05:00,76.16,76.17,75.82,75.88,25353.0,75.9949,76.0048,75.6556,75.7155,25353.0
2025-04-15 11:10:00,75.87,76.13,75.83,76.13,20716.0,75.7055,75.9649,75.6656,75.9649,20716.0
2025-04-15 11:15:00,76.15,76.19,76.09,76.12,14283.0,75.9849,76.0248,75.925,75.9549,14283.0
2025-04-15 11:20:00,76.2,76.28,76.09,76.16,18422.0,76.0348,76.1146,75.925,75.9949,18422.0
2025-04-15 11:25:00,76.17,76.17,75.75,75.76,19152.0,76.0048,76.0048,75.5857,75.5957,19152.0
2025-04-15 11:30:00,75.79,76.13,75.78,75.87,10408.0,75.6257,75.9649,75.6157,75.7055,10408.0
2025-04-15 11:35:00,75.88,75.9,75.64,75.81,20991.0,75.7155,75.7354,75.476,75.6456,20991.0
2025-04-15 11:40:00,75.79,75.84,75.72,75.83,15648.0,75.6257,75.6755,75.5558,75.6656,15648.0
2025-04-15 11:45:00,75.79,75.91,75.6,75.69,38122.0,75.6257,75.7454,75.4361,75.5259,38122.0
2025-04-15 11:50:00,75.7,76.05,75.58,75.95,60274.0,75.5359,75.8851,75.4161,75.7853,60274.0
2025-04-15 11:55:00,75.94,75.98,75.8,75.96,25181.0,75.7753,75.8152,75.6356,75.7953,25181.0
2025-04-15 12:00:00,75.98,76.15,75.97,76.04,8557.0,75.8152,75.9849,75.8053,75.8751,8557.0
2025-04-15 12:05:00,76.09,76.11,75.88,75.89,20792.0,75.925,75.945,75.7155,75.7254,20792.0
2025-04-15 12:10:00,75.96,76.03,75.85,75.95,18194.0,75.7953,75.8651,75.6855,75.7853,18194.0
2025-04-15 12:15:00,75.97,76.06,75.81,75.88,9183.0,75.8053,75.8951,75.6456,75.7155,9183.0
2025-04-15 12:20:00,75.88,76.08,75.88,76.07,11591.0,75.7155,75.915,75.7155,75.9051,11591.0
2025-04-15 12:25:00,76.09,76.15,76.0,76.02,18095.0,75.925,75.9849,75.8352,75.8552,18095.0
2025-04-15 12:30:00,76.01,76.1,75.92,75.92,9633.0,75.8452,75.935,75.7554,75.7554,9633.0
2025-04-15 12:35:00,75.94,75.95,75.83,75.83,1984.0,75.7753,75.7853,75.6656,75.6656,1984.0
2025-04-15 12:40:00,75.82,75.92,75.7,75.92,7858.0,75.6556,75.7554,75.5359,75.7554,7858.0
2025-04-15 12:45:00,75.94,75.98,75.87,75.9,1520.0,75.7753,75.8152,75.7055,75.7354,1520.0
2025-04-15 12:50:00,75.89,75.9,75.54,75.58,12009.0,75.7254,75.7354,75.3762,75.4161,12009.0
2025-04-15 12:55:00,75.53,75.53,75.29,75.45,99091.0,75.3662,75.3662,75.1267,75.2864,99091.0
2025-04-15 13:00:00,75.43,75.6,75.28,75.6,9017.0,75.2664,75.4361,75.1168,75.4361,9017.0
2025-04-15 13:05:00,75.59,75.69,75.45,75.45,14011.0,75.4261,75.5259,75.2864,75.2864,14011.0
2025-04-15 13:10:00,75.49,75.55,75.41,75.5,15346.0,75.3263,75.3862,75.2465,75.3363,15346.0
2025-04-15 13:15:00,75.5,75.5,75.23,75.31,12008.0,75.3363,75.3363,75.0669,75.1467,12008.0
2025-04-15 13:20:00,75.31,75.36,75.0,75.14,23433.0,75.1467,75.1966,74.8374,74.9771,23433.0
2025-04-15 13:25:00,75.16,75.22,75.0,75.09,29697.0,74.997,75.0569,74.8374,74.9272,29697.0
2025-04-15 13:30:00,75.09,75.33,75.08,75.18,27499.0,74.9272,75.1667,74.9172,75.017,27499.0
2025-04-15 13:35:00,75.13,75.33,75.06,75.32,14752.0,74.9671,75.1667,74.8972,75.1567,14752.0
2025-04-15 13:40:00,75.36,75.48,75.35,75.39,11007.0,75.1966,75.3163,75.1866,75.2265,11007.0
2025-04-15 13:45:00,75.34,75.39,75.27,75.38,4065.0,75.1766,75.2265,75.1068,75.2165,4065.0
2025-04-15 13:50:00,75.41,75.41,75.0,75.0,9388.0,75.2465,75.2465,74.8374,74.8374,9388.0
2025-04-15 13:55:00,74.98,75.32,74.97,75.25,4133.0,74.8174,75.1567,74.8074,75.0868,4133.0
2025-04-15 14:00:00,75.28,75.36,75.08,75.18,10725.0,75.1168,75.1966,74.9172,75.017,10725.0
2025-04-15 14:05:00,75.16,75.19,75.0,75.17,14904.0,74.997,75.027,74.8374,75.007,14904.0
2025-04-15 14:10:00,75.13,75.21,74.88,74.95,13438.0,74.9671,75.0469,74.7176,74.7875,13438.0
2025-04-15 14:15:00,74.95,74.98,74.83,74.87,16607.0,74.7875,74.8174,74.6677,74.7077,16607.0
2025-04-15 14:20:00,74.87,75.03,74.84,74.94,36726.0,74.7077,74.8673,74.6777,74.7775,36726.0
2025-04-15 14:25:00,75.07,75.15,74.94,75.0,8476.0,74.9072,74.987,74.7775,74.8374,8476.0
2025-04-15 14:30:00,75.04,75.2,75.02,75.17,15056.0,74.8773,75.0369,74.8573,75.007,15056.0
2025-04-15 14:35:00,75.19,75.26,75.05,75.09,8155.0,75.027,75.0968,74.8873,74.9272,8155.0
2025-04-15 14:40:00,75.12,75.35,75.09,75.35,11676.0,74.9571,75.1866,74.9272,75.1866,11676.0
2025-04-15 14:45:00,75.34,75.47,75.26,75.28,11629.0,75.1766,75.3064,75.0968,75.1168,11629.0
2025-04-15 14:50:00,75.25,75.3,75.16,75.3,9975.0,75.0868,75.1367,74.997,75.1367,9975.0
2025-04-15 14:55:00,75.31,75.42,75.31,75.41,6760.0,75.1467,75.2565,75.1467,75.2465,6760.0
2025-04-15 15:00:00,75.25,75.34,75.17,75.27,17916.0,75.0868,75.1766,75.007,75.1068,17916.0
2025-04-15 15:05:00,75.28,75.32,75.17,75.22,8256.0,75.1168,75.1567,75.007,75.0569,8256.0
2025-04-15 15:10:00,75.26,75.48,75.2,75.42,22240.0,75.0968,75.3163,75.0369,75.2565,22240.0
2025-04-15 15:15:00,75.39,75.51,75.37,75.47,26535.0,75.2265,75.3463,75.2066,75.3064,26535.0
2025-04-15 15:20:00,75.45,75.48,75.26,75.27,61937.0,75.2864,75.3163,75.0968,75.1068,61937.0
2025-04-15 15:25:00,75.28,75.28,75.08,75.27,141152.0,75.1168,75.1168,74.9172,75.1068,141152.0
2025-04-15 15:30:00,75.25,75.32,75.18,75.22,28318.0,75.0868,75.1567,75.017,75.0569,28318.0
2025-04-15 15:35:00,75.21,75.27,75.1,75.16,11807.0,75.0469,75.1068,74.9372,74.997,11807.0
2025-04-15 15:40:00,75.15,75.25,75.1,75.19,5275.0,74.987,75.0868,74.9372,75.027,5275.0
2025-04-15 15:45:00,75.15,75.15,74.9,75.04,29279.0,74.987,74.987,74.7376,74.8773,29279.0
2025-04-15 15:50:00,75.1,75.36,75.03,75.24,159681.0,74.9372,75.1966,74.8673,75.0769,159681.0
2025-04-15 15:55:00,75.23,75.24,74.98,75.11,106868.0,75.0669,75.0769,74.8174,74.9471,106868.0
2025-04-16 09:30:00,73.35,73.82,73.33,73.71,86781.0,73.1909,73.6599,73.171,73.5502,86781.0
2025-04-16 09:35:00,73.62,73.95,73.61,73.7,56004.0,73.4604,73.7896,73.4504,73.5402,56004.0
2025-04-16 09:40:00,73.75,73.84,73.58,73.6,30854.0,73.5901,73.6799,73.4205,73.4404,30854.0
2025-04-16 09:45:00,73.63,73.64,73.3,73.4,26901.0,73.4703,73.4803,73.1411,73.2408,26901.0
2025-04-16 09:50:00,73.38,73.41,72.95,73.03,68081.0,73.2209,73.2508,72.7918,72.8716,68081.0
2025-04-16 09:55:00,73.01,73.23,72.88,72.89,37659.0,72.8517,73.0712,72.722,72.7319,37659.0
2025-04-16 10:00:00,72.82,73.06,72.8,73.01,27534.0,72.6621,72.9016,72.6421,72.8517,27534.0
2025-04-16 10:05:00,73.03,73.32,73.02,73.23,26955.0,72.8716,73.161,72.8617,73.0712,26955.0
2025-04-16 10:10:00,73.23,73.32,72.95,72.96,30791.0,73.0712,73.161,72.7918,72.8018,30791.0
2025-04-16 10:15:00,73.03,73.05,72.89,73.05,25186.0,72.8716,72.8916,72.7319,72.8916,25186.0
2025-04-16 10:20:00,73.05,73.33,72.95,73.32,30825.0,72.8916,73.171,72.7918,73.161,30825.0
2025-04-16 10:25:00,73.35,73.5,73.25,73.4,42287.0,73.1909,73.3406,73.0912,73.2408,42287.0
2025-04-16 10:30:00,73.4,73.5,73.25,73.48,33700.0,73.2408,73.3406,73.0912,73.3207,33700.0
2025-04-16 10:35:00,73.49,73.52,73.29,73.44,16072.0,73.3306,73.3606,73.1311,73.2808,16072.0
2025-04-16 10:40:00,73.49,73.72,73.49,73.66,53545.0,73.3306,73.5601,73.3306,73.5003,53545.0
2025-04-16 10:45:00,73.57,73.64,73.46,73.46,26037.0,73.4105,73.4803,73.3007,73.3007,26037.0
2025-04-16 10:50:00,73.46,73.61,73.44,73.48,24274.0,73.3007,73.4504,73.2808,73.3207,24274.0
2025-04-16 10:55:00,73.47,73.58,73.34,73.55,20999.0,73.3107,73.4205,73.181,73.3905,20999.0
2025-04-16 11:00:00,73.57,73.7,73.46,73.46,32548.0,73.4105,73.5402,73.3007,73.3007,32548.0
2025-04-16 11:05:00,73.48,73.68,73.37,73.67,26738.0,73.3207,73.5202,73.2109,73.5103,26738.0
2025-04-16 11:10:00,73.66,73.74,73.63,73.7,34974.0,73.5003,73.5801,73.4703,73.5402,34974.0
2025-04-16 11:15:00,73.64,73.7,73.43,73.65,21428.0,73.4803,73.5402,73.2708,73.4903,21428.0
2025-04-16 11:20:00,73.57,74.15,73.51,74.15,60090.0,73.4105,73.9892,73.3506,73.9892,60090.0
2025-04-16 11:25:00,74.17,74.3,74.14,74.2,37901.0,74.0092,74.1389,73.9792,74.0391,37901.0
2025-04-16 11:30:00,74.21,74.21,73.97,74.12,24834.0,74.0491,74.0491,73.8096,73.9593,24834.0
2025-04-16 11:35:00,74.13,74.13,73.94,74.0,11895.0,73.9693,73.9693,73.7797,73.8395,11895.0
2025-04-16 11:40:00,73.97,73.97,73.77,73.83,17434.0,73.8096,73.8096,73.61,73.6699,17434.0
2025-04-16 11:45:00,73.84,73.84,73.61,73.61,16002.0,73.6799,73.6799,73.4504,73.4504,16002.0
2025-04-16 11:50:00,73.6,73.69,73.47,73.48,20485.0,73.4404,73.5302,73.3107,73.3207,20485.0
2025-04-16 11:55:00,73.5,73.56,73.3,73.35,13292.0,73.3406,73.4005,73.1411,73.1909,13292.0
2025-04-16 12:00:00,73.36,73.42,73.23,73.41,11374.0,73.2009,73.2608,73.0712,73.2508,11374.0
2025-04-16 12:05:00,73.38,73.38,73.12,73.3,12049.0,73.2209,73.2209,72.9614,73.1411,12049.0
2025-04-16 12:10:00,73.27,73.4,73.25,73.25,11537.0,73.1111,73.2408,73.0912,73.0912,11537.0
2025-04-16 12:15:00,73.3,73.38,73.23,73.3,15035.0,73.1411,73.2209,73.0712,73.1411,15035.0
2025-04-16 12:20:00,73.26,73.28,73.15,73.17,2918.0,73.1011,73.1211,72.9914,73.0113,2918.0
2025-04-16 12:25:00,73.31,73.4,73.29,73.3,12759.0,73.151,73.2408,73.1311,73.1411,12759.0
2025-04-16 12:30:00,73.34,73.47,73.33,73.47,6747.0,73.181,73.3107,73.171,73.3107,6747.0
2025-04-16 12:35:00,73.48,73.48,73.14,73.14,5073.0,73.3207,73.3207,72.9814,72.9814,5073.0
2025-04-16 12:40:00,73.14,73.33,73.05,73.33,8430.0,72.9814,73.171,72.8916,73.171,8430.0
2025-04-16 12:45:00,73.25,73.25,73.13,73.17,6779.0,73.0912,73.0912,72.9714,73.0113,6779.0
2025-04-16 12:50:00,73.15,73.22,73.09,73.14,8811.0,72.9914,73.0612,72.9315,72.9814,8811.0
2025-04-16 12:55:00,73.21,73.22,73.11,73.17,8033.0,73.0513,73.0612,72.9515,73.0113,8033.0
2025-04-16 13:00:00,73.14,73.27,73.04,73.06,18946.0,72.9814,73.1111,72.8816,72.9016,18946.0
2025-04-16 13:05:00,73.06,73.25,73.0,73.05,13280.0,72.9016,73.0912,72.8417,72.8916,13280.0
2025-04-16 13:10:00,73.05,73.12,72.97,73.05,10284.0,72.8916,72.9614,72.8118,72.8916,10284.0
2025-04-16 13:15:00,73.06,73.29,73.06,73.28,16577.0,72.9016,73.1311,72.9016,73.1211,16577.0
2025-04-16 13:20:00,73.29,73.35,73.08,73.08,18000.0,73.1311,73.1909,72.9215,72.9215,18000.0
2025-04-16 13:25:00,73.12,73.36,73.09,73.34,17914.0,72.9614,73.2009,72.9315,73.181,17914.0
2025-04-16 13:30:00,73.35,73.36,72.45,72.47,87437.0,73.1909,73.2009,72.2929,72.3129,87437.0
2025-04-16 13:35:00,72.51,72.68,72.35,72.4,47026.0,72.3528,72.5224,72.1931,72.243,47026.0
2025-04-16 13:40:00,72.36,72.36,71.98,72.15,35297.0,72.2031,72.2031,71.8239,71.9936,35297.0
2025-04-16 13:45:00,72.08,72.09,71.7,71.82,43872.0,71.9237,71.9337,71.5445,71.6643,43872.0
2025-04-16 13:50:00,71.78,71.99,71.57,71.69,76040.0,71.6244,71.8339,71.4148,71.5345,76040.0
2025-04-16 13:55:00,71.76,71.79,71.22,71.23,77848.0,71.6044,71.6343,71.0656,71.0755,77848.0
2025-04-16 14:00:00,71.27,71.71,71.25,71.56,87105.0,71.1155,71.5545,71.0955,71.4048,87105.0
2025-04-16 14:05:00,71.62,71.78,71.45,71.73,98347.0,71.4647,71.6244,71.2951,71.5745,98347.0
2025-04-16 14:10:00,71.75,71.85,71.59,71.78,60793.0,71.5944,71.6942,71.4348,71.6244,60793.0
2025-04-16 14:15:00,71.82,71.87,71.44,71.52,47091.0,71.6643,71.7142,71.2851,71.3649,47091.0
2025-04-16 14:20:00,71.51,71.92,71.46,71.86,25805.0,71.3549,71.764,71.305,71.7042,25805.0
2025-04-16 14:25:00,71.81,72.0,71.77,71.79,28455.0,71.6543,71.8439,71.6144,71.6343,28455.0
2025-04-16 14:30:00,71.75,71.82,71.61,71.62,17908.0,71.5944,71.6643,71.4547,71.4647,17908.0
2025-04-16 14:35:00,71.6,71.6,71.23,71.25,38054.0,71.4447,71.4447,71.0755,71.0955,38054.0
2025-04-16 14:40:00,71.25,71.34,71.13,71.17,40455.0,71.0955,71.1853,70.9758,71.0157,40455.0
2025-04-16 14:45:00,71.23,71.3,71.13,71.19,15276.0,71.0755,71.1454,70.9758,71.0356,15276.0
2025-04-16 14:50:00,71.17,71.18,70.98,71.01,50061.0,71.0157,71.0257,70.8261,70.856,50061.0
2025-04-16 14:55:00,70.99,71.15,70.88,70.88,74097.0,70.8361,70.9957,70.7263,70.7263,74097.0
2025-04-16 15:00:00,70.9,71.02,70.67,70.72,102961.0,70.7463,70.866,70.5168,70.5667,102961.0
2025-04-16 15:05:00,70.74,70.86,70.57,70.58,21999.0,70.5866,70.7063,70.417,70.427,21999.0
2025-04-16 15:10:00,70.59,70.81,70.37,70.67,112471.0,70.4369,70.6565,70.2174,70.5168,112471.0
2025-04-16 15:15:00,70.67,70.75,70.45,70.45,20108.0,70.5168,70.5966,70.2972,70.2972,20108.0
2025-04-16 15:20:00,70.38,70.5,70.28,70.29,21780.0,70.2274,70.3471,70.1276,70.1376,21780.0
2025-04-16 15:25:00,70.28,70.34,70.2,70.27,20364.0,70.1276,70.1875,70.0478,70.1176,20364.0
2025-04-16 15:30:00,70.4,70.73,70.39,70.63,26881.0,70.2473,70.5766,70.2374,70.4768,26881.0
2025-04-16 15:35:00,70.6,70.73,70.46,70.7,18914.0,70.4469,70.5766,70.3072,70.5467,18914.0
2025-04-16 15:40:00,70.7,70.94,70.64,70.82,87848.0,70.5467,70.7862,70.4868,70.6664,87848.0
2025-04-16 15:45:00,70.78,70.97,70.71,70.92,70121.0,70.6265,70.8161,70.5567,70.7662,70121.0
2025-04-16 15:50:00,70.94,71.74,70.94,71.67,180370.0,70.7862,71.5844,70.7862,71.5146,180370.0
2025-04-16 15:55:00,71.64,71.83,71.29,71.75,131670.0,71.4847,71.6742,71.1354,71.5944,131670.0
2025-04-17 09:30:00,72.16,72.4,71.89,72.03,171777.0,72.0035,72.243,71.7341,71.8738,171777.0
2025-04-17 09:35:00,72.04,72.21,71.85,71.96,49437.0,71.8838,72.0534,71.6942,71.804,49437.0
2025-04-17 09:40:00,71.94,72.38,71.84,72.14,46285.0,71.784,72.2231,71.6842,71.9836,46285.0
2025-04-17 09:45:00,72.16,72.24,71.88,72.23,25080.0,72.0035,72.0834,71.7241,72.0734,25080.0
2025-04-17 09:50:00,72.23,72.63,72.23,72.5,60411.0,72.0734,72.4725,72.0734,72.3428,60411.0
2025-04-17 09:55:00,72.5,72.57,72.27,72.45,29535.0,72.3428,72.4126,72.1133,72.2929,29535.0
2025-04-17 10:00:00,72.44,72.59,72.24,72.38,29796.0,72.2829,72.4326,72.0834,72.2231,29796.0
2025-04-17 10:05:00,72.45,72.5,72.03,72.13,81998.0,72.2929,72.3428,71.8738,71.9736,81998.0
2025-04-17 10:10:00,72.17,72.42,72.06,72.09,32562.0,72.0135,72.263,71.9037,71.9337,32562.0
2025-04-17 10:15:00,72.13,72.16,71.82,71.9,22460.0,71.9736,72.0035,71.6643,71.7441,22460.0
2025-04-17 10:20:00,71.87,72.0,71.7,71.73,37073.0,71.7142,71.8439,71.5445,71.5745,37073.0
2025-04-17 10:25:00,71.75,71.84,71.51,71.53,26214.0,71.5944,71.6842,71.3549,71.3749,26214.0
2025-04-17 10:30:00,71.53,71.64,71.28,71.48,47537.0,71.3749,71.4847,71.1254,71.325,47537.0
2025-04-17 10:35:00,71.44,71.44,71.16,71.28,26780.0,71.2851,71.2851,71.0057,71.1254,26780.0
2025-04-17 10:40:00,71.29,71.71,71.25,71.7,37290.0,71.1354,71.5545,71.0955,71.5445,37290.0
2025-04-17 10:45:00,71.65,71.75,71.6,71.71,9693.0,71.4946,71.5944,71.4447,71.5545,9693.0
2025-04-17 10:50:00,71.77,71.79,71.49,71.66,13576.0,71.6144,71.6343,71.335,71.5046,13576.0
2025-04-17 10:55:00,71.65,71.69,71.47,71.47,10507.0,71.4946,71.5345,71.315,71.315,10507.0
2025-04-17 11:00:00,71.51,71.67,71.48,71.6,23455.0,71.3549,71.5146,71.325,71.4447,23455.0
2025-04-17 11:05:00,71.68,72.28,71.67,72.1,49570.0,71.5246,72.1233,71.5146,71.9437,49570.0
2025-04-17 11:10:00,72.08,72.35,72.06,72.34,32506.0,71.9237,72.1931,71.9037,72.1831,32506.0
2025-04-17 11:15:00,72.33,72.51,72.17,72.44,25907.0,72.1732,72.3528,72.0135,72.2829,25907.0
2025-04-17 11:20:00,72.42,72.42,72.12,72.22,18907.0,72.263,72.263,71.9636,72.0634,18907.0
2025-04-17 11:25:00,72.2,72.2,71.9,71.95,34549.0,72.0434,72.0434,71.7441,71.794,34549.0
2025-04-17 11:30:00,71.95,72.27,71.91,72.17,7491.0,71.794,72.1133,71.7541,72.0135,7491.0
2025-04-17 11:35:00,72.17,72.43,71.99,72.23,46882.0,72.0135,72.2729,71.8339,72.0734,46882.0
2025-04-17 11:40:00,72.29,72.31,72.0,72.04,21866.0,72.1332,72.1532,71.8439,71.8838,21866.0
2025-04-17 11:45:00,72.01,72.23,71.95,72.0,19973.0,71.8539,72.0734,71.794,71.8439,19973.0
2025-04-17 11:50:00,71.95,72.29,71.88,71.91,16233.0,71.794,72.1332,71.7241,71.7541,16233.0
2025-04-17 11:55:00,71.93,72.14,71.91,71.95,10242.0,71.774,71.9836,71.7541,71.794,10242.0
2025-04-17 12:00:00,72.0,72.22,71.84,71.84,23310.0,71.8439,72.0634,71.6842,71.6842,23310.0
2025-04-17 12:05:00,71.84,72.5,71.79,72.37,98916.0,71.6842,72.3428,71.6343,72.2131,98916.0
2025-04-17 12:10:00,72.34,72.34,71.82,72.27,151082.0,72.1831,72.1831,71.6643,72.1133,151082.0
2025-04-17 12:15:00,72.26,72.67,72.1,72.6,95697.0,72.1033,72.5124,71.9437,72.4426,95697.0
2025-04-17 12:20:00,72.6,72.71,72.42,72.56,32850.0,72.4426,72.5523,72.263,72.4027,32850.0
2025-04-17 12:25:00,72.58,72.77,72.51,72.67,44017.0,72.4226,72.6122,72.3528,72.5124,44017.0
2025-04-17 12:30:00,72.65,72.84,72.54,72.78,24514.0,72.4925,72.6821,72.3827,72.6222,24514.0
2025-04-17 12:35:00,72.78,72.89,72.58,72.6,23810.0,72.6222,72.7319,72.4226,72.4426,23810.0
2025-04-17 12:40:00,72.53,72.63,72.26,72.33,32266.0,72.3727,72.4725,72.1033,72.1732,32266.0
2025-04-17 12:45:00,72.25,72.55,72.21,72.5,22270.0,72.0933,72.3927,72.0534,72.3428,22270.0
2025-04-17 12:50:00,72.52,72.8,72.52,72.77,13337.0,72.3627,72.6421,72.3627,72.6122,13337.0
2025-04-17 12:55:00,72.7,72.91,72.69,72.79,10769.0,72.5424,72.7519,72.5324,72.6322,10769.0
2025-04-17 13:00:00,72.8,72.89,72.62,72.66,11582.0,72.6421,72.7319,72.4625,72.5024,11582.0
2025-04-17 13:05:00,72.73,72.77,72.6,72.77,8817.0,72.5723,72.6122,72.4426,72.6122,8817.0
2025-04-17 13:10:00,72.65,72.67,72.49,72.5,10100.0,72.4925,72.5124,72.3328,72.3428,10100.0
2025-04-17 13:15:00,72.47,72.55,72.3,72.38,8416.0,72.3129,72.3927,72.1432,72.2231,8416.0
2025-04-17 13:20:00,72.34,72.38,72.2,72.27,21029.0,72.1831,72.2231,72.0434,72.1133,21029.0
2025-04-17 13:25:00,72.27,72.41,72.18,72.18,16825.0,72.1133,72.253,72.0235,72.0235,16825.0
2025-04-17 13:30:00,72.28,72.5,72.27,72.5,15223.0,72.1233,72.3428,72.1133,72.3428,15223.0
2025-04-17 13:35:00,72.5,72.54,72.4,72.54,3760.0,72.3428,72.3827,72.243,72.3827,3760.0
2025-04-17 13:40:00,72.56,72.56,72.2,72.39,11232.0,72.4027,72.4027,72.0434,72.233,11232.0
2025-04-17 13:45:00,72.46,72.81,72.44,72.58,20797.0,72.3029,72.6521,72.2829,72.4226,20797.0
2025-04-17 13:50:00,72.61,72.85,72.6,72.81,20048.0,72.4526,72.692,72.4426,72.6521,20048.0
2025-04-17 13:55:00,72.77,72.92,72.68,72.68,12625.0,72.6122,72.7619,72.5224,72.5224,12625.0
2025-04-17 14:00:00,72.7,72.95,72.65,72.93,15939.0,72.5424,72.7918,72.4925,72.7719,15939.0
2025-04-17 14:05:00,72.93,73.03,72.88,72.99,38858.0,72.7719,72.8716,72.722,72.8317,38858.0
2025-04-17 14:10:00,73.0,73.08,72.82,72.83,24231.0,72.8417,72.9215,72.6621,72.6721,24231.0
2025-04-17 14:15:00,72.84,72.98,72.78,72.98,9583.0,72.6821,72.8218,72.6222,72.8218,9583.0
2025-04-17 14:20:00,72.99,73.11,72.98,73.06,16792.0,72.8317,72.9515,72.8218,72.9016,16792.0
2025-04-17 14:25:00,73.05,73.15,72.81,72.82,6600.0,72.8916,72.9914,72.6521,72.6621,6600.0
2025-04-17 14:30:00,72.83,73.06,72.83,72.89,59881.0,72.6721,72.9016,72.6721,72.7319,59881.0
2025-04-17 14:35:00,72.87,73.03,72.87,73.03,5544.0,72.712,72.8716,72.712,72.8716,5544.0
2025-04-17 14:40:00,73.04,73.04,72.86,72.91,71332.0,72.8816,72.8816,72.702,72.7519,71332.0
2025-04-17 14:45:00,72.93,73.02,72.65,72.68,56259.0,72.7719,72.8617,72.4925,72.5224,56259.0
2025-04-17 14:50:00,72.65,72.86,72.47,72.65,26083.0,72.4925,72.702,72.3129,72.4925,26083.0
2025-04-17 14:55:00,72.63,72.63,72.41,72.41,10609.0,72.4725,72.4725,72.253,72.253,10609.0
2025-04-17 15:00:00,72.42,72.49,72.33,72.4,18916.0,72.263,72.3328,72.1732,72.243,18916.0
2025-04-17 15:05:00,72.39,72.43,72.33,72.39,11084.0,72.233,72.2729,72.1732,72.233,11084.0
2025-04-17 15:10:00,72.42,72.42,72.01,72.08,16450.0,72.263,72.263,71.8539,71.9237,16450.0
2025-04-17 15:15:00,72.07,72.17,71.97,72.15,17211.0,71.9137,72.0135,71.8139,71.9936,17211.0
2025-04-17 15:20:00,72.15,72.3,71.92,72.21,7153.0,71.9936,72.1432,71.764,72.0534,7153.0
2025-04-17 15:25:00,72.22,72.32,72.06,72.08,10998.0,72.0634,72.1632,71.9037,71.9237,10998.0
2025-04-17 15:30:00,72.09,72.35,72.06,72.24,10419.0,71.9337,72.1931,71.9037,72.0834,10419.0
2025-04-17 15:35:00,72.33,72.34,72.15,72.25,7824.0,72.1732,72.1831,71.9936,72.0933,7824.0
2025-04-17 15:40:00,72.24,72.39,72.11,72.23,7279.0,72.0834,72.233,71.9536,72.0734,7279.0
2025-04-17 15:45:00,72.15,72.17,71.88,71.93,17900.0,71.9936,72.0135,71.7241,71.774,17900.0
2025-04-17 15:50:00,71.85,72.03,71.68,72.03,30057.0,71.6942,71.8738,71.5246,71.8738,30057.0
2025-04-17 15:55:00,72.04,72.04,71.74,71.82,80032.0,71.8838,71.8838,71.5844,71.6643,80032.0
2025-04-21 09:30:00,70.38,70.52,70.12,70.21,115194.0,70.2274,70.3671,69.968,70.0578,115194.0
2025-04-21 09:35:00,70.24,70.24,69.8,70.09,52510.0,70.0877,70.0877,69.6486,69.938,52510.0
2025-04-21 09:40:00,70.07,70.09,69.89,69.95,94918.0,69.9181,69.938,69.7385,69.7983,94918.0
2025-04-21 09:45:00,69.93,70.07,69.73,69.97,72969.0,69.7784,69.9181,69.5788,69.8183,72969.0
2025-04-21 09:50:00,70.0,70.05,69.7,69.7,28124.0,69.8482,69.8981,69.5489,69.5489,28124.0
2025-04-21 09:55:00,69.72,69.74,69.39,69.4,40051.0,69.5688,69.5888,69.2395,69.2495,40051.0
2025-04-21 10:00:00,69.35,69.4,69.07,69.19,25405.0,69.1996,69.2495,68.9202,69.04,25405.0
2025-04-21 10:05:00,69.15,69.2,69.05,69.08,19022.0,69.0001,69.0499,68.9003,68.9302,19022.0
2025-04-21 10:10:00,69.1,69.23,69.1,69.13,5376.0,68.9502,69.0799,68.9502,68.9801,5376.0
2025-04-21 10:15:00,69.18,69.22,68.79,68.88,59325.0,69.03,69.0699,68.6408,68.7306,59325.0
2025-04-21 10:20:00,68.87,68.93,68.79,68.81,37786.0,68.7207,68.7805,68.6408,68.6608,37786.0
2025-04-21 10:25:00,68.87,68.93,68.8,68.86,12118.0,68.7207,68.7805,68.6508,68.7107,12118.0
2025-04-21 10:30:00,68.87,68.94,68.75,68.81,20289.0,68.7207,68.7905,68.6009,68.6608,20289.0
2025-04-21 10:35:00,68.89,69.12,68.85,69.08,21907.0,68.7406,68.9701,68.7007,68.9302,21907.0
2025-04-21 10:40:00,69.07,69.21,68.82,68.82,31912.0,68.9202,69.0599,68.6708,68.6708,31912.0
2025-04-21 10:45:00,68.81,68.95,68.67,68.69,53683.0,68.6608,68.8005,68.5211,68.5411,53683.0
2025-04-21 10:50:00,68.66,68.72,68.6,68.65,56363.0,68.5111,68.571,68.4512,68.5011,56363.0
2025-04-21 10:55:00,68.64,68.7,68.55,68.62,21492.0,68.4912,68.551,68.4014,68.4712,21492.0
2025-04-21 11:00:00,68.64,68.71,68.47,68.49,24714.0,68.4912,68.561,68.3215,68.3415,24714.0
2025-04-21 11:05:00,68.51,68.6,68.43,68.55,76886.0,68.3614,68.4512,68.2816,68.4014,76886.0
2025-04-21 11:10:00,68.53,68.66,68.39,68.39,68693.0,68.3814,68.5111,68.2417,68.2417,68693.0
2025-04-21 11:15:00,68.36,68.51,68.34,68.51,24691.0,68.2118,68.3614,68.1918,68.3614,24691.0
2025-04-21 11:20:00,68.51,68.51,68.25,68.33,35831.0,68.3614,68.3614,68.102,68.1818,35831.0
2025-04-21 11:25:00,68.33,68.34,68.12,68.18,28490.0,68.1818,68.1918,67.9723,68.0322,28490.0
2025-04-21 11:30:00,68.2,68.25,67.91,67.94,78582.0,68.0521,68.102,67.7627,67.7927,78582.0
2025-04-21 11:35:00,67.93,68.03,67.9,67.95,9292.0,67.7827,67.8825,67.7528,67.8027,9292.0
2025-04-21 11:40:00,67.96,67.99,67.83,67.88,75153.0,67.8126,67.8426,67.6829,67.7328,75153.0
2025-04-21 11:45:00,67.85,67.87,67.62,67.74,25514.0,67.7029,67.7228,67.4734,67.5931,25514.0
2025-04-21 11:50:00,67.7,67.73,67.61,67.66,73871.0,67.5532,67.5831,67.4634,67.5133,73871.0
2025-04-21 11:55:00,67.59,67.69,67.58,67.65,15748.0,67.4434,67.5432,67.4335,67.5033,15748.0
2025-04-21 12:00:00,67.69,67.8,67.68,67.74,8778.0,67.5432,67.653,67.5332,67.5931,8778.0
2025-04-21 12:05:00,67.76,67.88,67.74,67.86,12214.0,67.6131,67.7328,67.5931,67.7129,12214.0
2025-04-21 12:10:00,67.87,67.95,67.78,67.94,8197.0,67.7228,67.8027,67.633,67.7927,8197.0
2025-04-21 12:15:00,67.9,67.95,67.75,67.8,8945.0,67.7528,67.8027,67.6031,67.653,8945.0
2025-04-21 12:20:00,67.8,67.89,67.75,67.8,9540.0,67.653,67.7428,67.6031,67.653,9540.0
2025-04-21 12:25:00,67.87,67.88,67.72,67.76,14069.0,67.7228,67.7328,67.5732,67.6131,14069.0
2025-04-21 12:30:00,67.8,68.04,67.8,67.99,9508.0,67.653,67.8925,67.653,67.8426,9508.0
2025-04-21 12:35:00,67.99,68.14,67.97,68.14,20218.0,67.8426,67.9922,67.8226,67.9922,20218.0
2025-04-21 12:40:00,68.13,68.24,68.11,68.13,16664.0,67.9823,68.092,67.9623,67.9823,16664.0
2025-04-21 12:45:00,68.12,68.19,67.97,68.05,6884.0,67.9723,68.0421,67.8226,67.9024,6884.0
2025-04-21 12:50:00,67.99,67.99,67.77,67.79,12824.0,67.8426,67.8426,67.623,67.643,12824.0
2025-04-21 12:55:00,67.78,67.79,67.67,67.67,6920.0,67.633,67.643,67.5233,67.5233,6920.0
2025-04-21 13:00:00,67.75,67.79,67.37,67.38,33304.0,67.6031,67.643,67.2239,67.2339,33304.0
2025-04-21 13:05:00,67.4,67.43,67.32,67.34,12388.0,67.2539,67.2838,67.174,67.194,12388.0
2025-04-21 13:10:00,67.34,67.36,67.26,67.3,30928.0,67.194,67.2139,67.1142,67.1541,30928.0
2025-04-21 13:15:00,67.28,67.44,67.25,67.38,19970.0,67.1341,67.2938,67.1042,67.2339,19970.0
2025-04-21 13:20:00,67.38,67.54,67.35,67.35,19045.0,67.2339,67.3935,67.204,67.204,19045.0
2025-04-21 13:25:00,67.34,67.47,67.28,67.31,13583.0,67.194,67.3237,67.1341,67.164,13583.0
2025-04-21 13:30:00,67.35,67.48,67.32,67.36,10640.0,67.204,67.3337,67.174,67.2139,10640.0
2025-04-21 13:35:00,67.42,67.48,67.31,67.32,6320.0,67.2738,67.3337,67.164,67.174,6320.0
2025-04-21 13:40:00,67.34,67.36,67.18,67.25,12403.0,67.194,67.2139,67.0343,67.1042,12403.0
2025-04-21 13:45:00,67.26,67.26,67.1,67.11,9160.0,67.1142,67.1142,66.9545,66.9645,9160.0
2025-04-21 13:50:00,67.11,67.19,67.1,67.13,24504.0,66.9645,67.0443,66.9545,66.9844,24504.0
2025-04-21 13:55:00,67.12,67.15,67.01,67.04,17919.0,66.9745,67.0044,66.8647,66.8946,17919.0
2025-04-21 14:00:00,67.02,67.08,66.95,66.98,23401.0,66.8747,66.9345,66.8048,66.8348,23401.0
2025-04-21 14:05:00,66.98,67.14,66.94,67.0,8645.0,66.8348,66.9944,66.7948,66.8547,8645.0
2025-04-21 14:10:00,67.04,67.09,66.95,67.08,18533.0,66.8946,66.9445,66.8048,66.9345,18533.0
2025-04-21 14:15:00,67.07,67.29,67.04,67.22,78048.0,66.9246,67.1441,66.8946,67.0742,78048.0
2025-04-21 14:20:00,67.2,67.24,67.14,67.19,18893.0,67.0543,67.0942,66.9944,67.0443,18893.0
2025-04-21 14:25:00,67.16,67.34,67.16,67.33,38870.0,67.0144,67.194,67.0144,67.184,38870.0
2025-04-21 14:30:00,67.32,67.51,67.32,67.4,126877.0,67.174,67.3636,67.174,67.2539,126877.0
2025-04-21 14:35:00,67.43,67.45,67.32,67.38,11140.0,67.2838,67.3037,67.174,67.2339,11140.0
2025-04-21 14:40:00,67.37,67.38,67.18,67.18,19595.0,67.2239,67.2339,67.0343,67.0343,19595.0
2025-04-21 14:45:00,67.18,67.23,67.09,67.17,152491.0,67.0343,67.0842,66.9445,67.0243,152491.0
2025-04-21 14:50:00,67.17,67.2,67.0,67.0,78106.0,67.0243,67.0543,66.8547,66.8547,78106.0
2025-04-21 14:55:00,67.0,67.07,66.99,67.01,24993.0,66.8547,66.9246,66.8447,66.8647,24993.0
2025-04-21 15:00:00,67.01,67.3,67.0,67.27,26029.0,66.8647,67.1541,66.8547,67.1241,26029.0
2025-04-21 15:05:00,67.33,67.4,67.25,67.29,51787.0,67.184,67.2539,67.1042,67.1441,51787.0
2025-04-21 15:10:00,67.28,67.45,67.28,67.36,177120.0,67.1341,67.3037,67.1341,67.2139,177120.0
2025-04-21 15:15:00,67.35,67.5,67.31,67.48,152830.0,67.204,67.3536,67.164,67.3337,152830.0
2025-04-21 15:20:00,67.47,67.66,67.47,67.55,24373.0,67.3237,67.5133,67.3237,67.4035,24373.0
2025-04-21 15:25:00,67.56,67.56,67.37,67.42,13076.0,67.4135,67.4135,67.2239,67.2738,13076.0
2025-04-21 15:30:00,67.48,67.6,67.46,67.58,14488.0,67.3337,67.4534,67.3137,67.4335,14488.0
2025-04-21 15:35:00,67.62,68.0,67.55,67.83,43011.0,67.4734,67.8526,67.4035,67.6829,43011.0
2025-04-21 15:40:00,67.88,68.03,67.83,67.96,47444.0,67.7328,67.8825,67.6829,67.8126,47444.0
2025-04-21 15:45:00,67.96,68.09,67.82,68.08,66091.0,67.8126,67.9424,67.6729,67.9324,66091.0
2025-04-21 15:50:00,68.06,68.4,67.91,68.3,64313.0,67.9124,68.2517,67.7627,68.1519,64313.0
2025-04-21 15:55:00,68.34,68.69,68.34,68.43,106246.0,68.1918,68.5411,68.1918,68.2816,106246.0
2025-04-22 09:30:00,70.07,70.11,69.82,69.89,113833.0,69.9181,69.958,69.6686,69.7385,113833.0
2025-04-22 09:35:00,69.89,70.17,69.81,70.17,70041.0,69.7385,70.0178,69.6586,70.0178,70041.0
2025-04-22 09:40:00,70.15,70.41,70.12,70.39,77772.0,69.9979,70.2573,69.968,70.2374,77772.0
2025-04-22 09:45:00,70.43,70.61,70.42,70.53,57822.0,70.2773,70.4569,70.2673,70.3771,57822.0
2025-04-22 09:50:00,70.5,70.5,70.24,70.36,58861.0,70.3471,70.3471,70.0877,70.2074,58861.0
2025-04-22 09:55:00,70.36,70.55,70.3,70.53,79450.0,70.2074,70.397,70.1476,70.3771,79450.0
2025-04-22 10:00:00,70.55,70.67,70.48,70.64,34369.0,70.397,70.5168,70.3272,70.4868,34369.0
2025-04-22 10:05:00,70.66,70.85,70.51,70.82,29466.0,70.5068,70.6964,70.3571,70.6664,29466.0
2025-04-22 10:10:00,70.85,70.93,70.73,70.76,36927.0,70.6964,70.7762,70.5766,70.6066,36927.0
2025-04-22 10:15:00,70.75,70.79,70.59,70.73,20704.0,70.5966,70.6365,70.4369,70.5766,20704.0
2025-04-22 10:20:00,70.74,70.92,70.74,70.91,19153.0,70.5866,70.7662,70.5866,70.7562,19153.0
2025-04-22 10:25:00,70.9,70.91,70.7,70.77,8703.0,70.7463,70.7562,70.5467,70.6165,8703.0
2025-04-22 10:30:00,70.81,70.84,70.64,70.8,16502.0,70.6565,70.6864,70.4868,70.6465,16502.0
2025-04-22 10:35:00,70.82,71.02,70.79,71.02,7393.0,70.6664,70.866,70.6365,70.866,7393.0
2025-04-22 10:40:00,71.06,71.07,70.97,71.06,10893.0,70.9059,70.9159,70.8161,70.9059,10893.0
2025-04-22 10:45:00,71.05,71.2,71.02,71.08,27428.0,70.8959,71.0456,70.866,70.9259,27428.0
2025-04-22 10:50:00,71.04,71.13,70.93,71.1,13991.0,70.886,70.9758,70.7762,70.9458,13991.0
2025-04-22 10:55:00,71.11,71.32,71.11,71.27,28587.0,70.9558,71.1654,70.9558,71.1155,28587.0
2025-04-22 11:00:00,71.29,71.41,71.25,71.38,16411.0,71.1354,71.2552,71.0955,71.2252,16411.0
2025-04-22 11:05:00,71.37,71.44,71.35,71.42,36557.0,71.2152,71.2851,71.1953,71.2651,36557.0
2025-04-22 11:10:00,71.43,71.51,71.42,71.49,19301.0,71.2751,71.3549,71.2651,71.335,19301.0
2025-04-22 11:15:00,71.52,71.54,71.45,71.47,14586.0,71.3649,71.3849,71.2951,71.315,14586.0
2025-04-22 11:20:00,71.5,71.56,71.38,71.52,15446.0,71.345,71.4048,71.2252,71.3649,15446.0
2025-04-22 11:25:00,71.52,71.52,71.32,71.35,15658.0,71.3649,71.3649,71.1654,71.1953,15658.0
2025-04-22 11:30:00,71.33,71.42,71.25,71.42,29907.0,71.1753,71.2651,71.0955,71.2651,29907.0
2025-04-22 11:35:00,71.29,71.31,71.23,71.26,5909.0,71.1354,71.1554,71.0755,71.1055,5909.0
2025-04-22 11:40:00,71.22,71.25,71.05,71.06,18002.0,71.0656,71.0955,70.8959,70.9059,18002.0
2025-04-22 11:45:00,71.12,71.14,71.05,71.09,14658.0,70.9658,70.9857,70.8959,70.9358,14658.0
2025-04-22 11:50:00,71.12,71.34,71.06,71.2,7923.0,70.9658,71.1853,70.9059,71.0456,7923.0
2025-04-22 11:55:00,71.23,71.76,71.21,71.67,113309.0,71.0755,71.6044,71.0556,71.5146,113309.0
2025-04-22 12:00:00,71.69,72.2,71.69,71.99,84639.0,71.5345,72.0434,71.5345,71.8339,84639.0
2025-04-22 12:05:00,71.95,72.13,71.89,72.0,23986.0,71.794,71.9736,71.7341,71.8439,23986.0
2025-04-22 12:10:00,72.03,72.2,71.98,72.17,20416.0,71.8738,72.0434,71.8239,72.0135,20416.0
2025-04-22 12:15:00,72.16,72.23,72.06,72.16,37574.0,72.0035,72.0734,71.9037,72.0035,37574.0
2025-04-22 12:20:00,72.18,72.43,72.17,72.42,49049.0,72.0235,72.2729,72.0135,72.263,49049.0
2025-04-22 12:25:00,72.41,72.5,72.32,72.37,18660.0,72.253,72.3428,72.1632,72.2131,18660.0
2025-04-22 12:30:00,72.33,72.43,72.24,72.26,11537.0,72.1732,72.2729,72.0834,72.1033,11537.0
2025-04-22 12:35:00,72.3,72.3,72.21,72.21,13219.0,72.1432,72.1432,72.0534,72.0534,13219.0
2025-04-22 12:40:00,72.16,72.21,72.01,72.19,9777.0,72.0035,72.0534,71.8539,72.0335,9777.0
2025-04-22 12:45:00,72.19,72.19,72.05,72.14,8703.0,72.0335,72.0335,71.8938,71.9836,8703.0
2025-04-22 12:50:00,72.01,72.08,71.87,72.06,17047.0,71.8539,71.9237,71.7142,71.9037,17047.0
2025-04-22 12:55:00,72.06,72.13,72.05,72.08,4890.0,71.9037,71.9736,71.8938,71.9237,4890.0
2025-04-22 13:00:00,72.04,72.17,72.01,72.09,9315.0,71.8838,72.0135,71.8539,71.9337,9315.0
2025-04-22 13:05:00,72.15,72.32,71.97,72.14,132382.0,71.9936,72.1632,71.8139,71.9836,132382.0
2025-04-22 13:10:00,72.1,72.11,71.45,71.55,144203.0,71.9437,71.9536,71.2951,71.3949,144203.0
2025-04-22 13:15:00,71.54,71.55,71.0,71.37,83960.0,71.3849,71.3949,70.846,71.2152,83960.0
2025-04-22 13:20:00,71.37,71.38,70.87,70.93,78123.0,71.2152,71.2252,70.7163,70.7762,78123.0
2025-04-22 13:25:00,70.96,71.46,70.68,70.73,149040.0,70.8061,71.305,70.5267,70.5766,149040.0
2025-04-22 13:30:00,70.72,70.9,70.58,70.73,64468.0,70.5667,70.7463,70.427,70.5766,64468.0
2025-04-22 13:35:00,70.79,71.07,70.78,70.94,54394.0,70.6365,70.9159,70.6265,70.7862,54394.0
2025-04-22 13:40:00,70.93,70.97,70.73,70.92,21081.0,70.7762,70.8161,70.5766,70.7662,21081.0
2025-04-22 13:45:00,70.9,70.9,70.55,70.55,29215.0,70.7463,70.7463,70.397,70.397,29215.0
2025-04-22 13:50:00,70.57,70.74,70.49,70.74,28178.0,70.417,70.5866,70.3372,70.5866,28178.0
2025-04-22 13:55:00,70.74,70.77,70.55,70.56,12747.0,70.5866,70.6165,70.397,70.407,12747.0
2025-04-22 14:00:00,70.5,70.96,70.5,70.96,36979.0,70.3471,70.8061,70.3471,70.8061,36979.0
2025-04-22 14:05:00,70.93,71.19,70.93,71.06,45425.0,70.7762,71.0356,70.7762,70.9059,45425.0
2025-04-22 14:10:00,71.02,71.21,71.0,71.21,12004.0,70.866,71.0556,70.846,71.0556,12004.0
2025-04-22 14:15:00,71.2,71.28,71.1,71.28,20826.0,71.0456,71.1254,70.9458,71.1254,20826.0
2025-04-22 14:20:00,71.22,71.53,71.22,71.43,19929.0,71.0656,71.3749,71.0656,71.2751,19929.0
2025-04-22 14:25:00,71.44,71.51,71.41,71.45,12910.0,71.2851,71.3549,71.2552,71.2951,12910.0
2025-04-22 14:30:00,71.51,71.6,71.47,71.57,17209.0,71.3549,71.4447,71.315,71.4148,17209.0
2025-04-22 14:35:00,71.61,71.69,71.51,71.54,15252.0,71.4547,71.5345,71.3549,71.3849,15252.0
2025-04-22 14:40:00,71.48,71.71,71.48,71.65,55351.0,71.325,71.5545,71.325,71.4946,55351.0
2025-04-22 14:45:00,71.69,71.8,71.69,71.74,14317.0,71.5345,71.6443,71.5345,71.5844,14317.0
2025-04-22 14:50:00,71.75,71.96,71.75,71.88,273499.0,71.5944,71.804,71.5944,71.7241,273499.0
2025-04-22 14:55:00,71.85,71.96,71.83,71.83,13241.0,71.6942,71.804,71.6742,71.6742,13241.0
2025-04-22 15:00:00,71.84,71.92,71.74,71.9,15821.0,71.6842,71.764,71.5844,71.7441,15821.0
2025-04-22 15:05:00,71.88,71.92,71.68,71.71,49686.0,71.7241,71.764,71.5246,71.5545,49686.0
2025-04-22 15:10:00,71.7,71.72,71.51,71.55,27264.0,71.5445,71.5645,71.3549,71.3949,27264.0
2025-04-22 15:15:00,71.58,71.6,71.3,71.39,29947.0,71.4248,71.4447,71.1454,71.2352,29947.0
2025-04-22 15:20:00,71.4,71.4,71.18,71.32,73335.0,71.2452,71.2452,71.0257,71.1654,73335.0
2025-04-22 15:25:00,71.38,71.44,71.24,71.26,96624.0,71.2252,71.2851,71.0855,71.1055,96624.0
2025-04-22 15:30:00,71.27,71.39,71.18,71.32,129512.0,71.1155,71.2352,71.0257,71.1654,129512.0
2025-04-22 15:35:00,71.27,71.41,71.17,71.17,21709.0,71.1155,71.2552,71.0157,71.0157,21709.0
2025-04-22 15:40:00,71.17,71.77,71.17,71.68,20083.0,71.0157,71.6144,71.0157,71.5246,20083.0
2025-04-22 15:45:00,71.66,71.98,71.66,71.96,18251.0,71.5046,71.8239,71.5046,71.804,18251.0
2025-04-22 15:50:00,71.92,71.99,71.57,71.83,43327.0,71.764,71.8339,71.4148,71.6742,43327.0
2025-04-22 15:55:00,71.86,72.04,71.73,71.88,106247.0,71.7042,71.8838,71.5745,71.7241,106247.0
2025-04-23 09:30:00,75.53,75.86,75.43,75.73,144282.0,75.3662,75.6955,75.2664,75.5658,144282.0
2025-04-23 09:35:00,75.74,76.77,75.29,75.91,259615.0,75.5758,76.6035,75.1267,75.7454,259615.0
2025-04-23 09:40:00,75.82,76.4,75.73,76.2,133841.0,75.6556,76.2343,75.5658,76.0348,133841.0
2025-04-23 09:45:00,76.21,76.62,76.1,76.57,100962.0,76.0447,76.4539,75.935,76.404,100962.0
2025-04-23 09:50:00,76.58,76.77,76.1,76.12,169359.0,76.4139,76.6035,75.935,75.9549,169359.0
2025-04-23 09:55:00,76.05,76.41,75.93,76.4,80844.0,75.8851,76.2443,75.7654,76.2343,80844.0
2025-04-23 10:00:00,76.46,76.89,75.87,76.4,163086.0,76.2942,76.7233,75.7055,76.2343,163086.0
2025-04-23 10:05:00,76.31,76.5,76.18,76.46,12170.0,76.1445,76.3341,76.0148,76.2942,12170.0
2025-04-23 10:10:00,76.39,76.6,76.17,76.28,22610.0,76.2244,76.4339,76.0048,76.1146,22610.0
2025-04-23 10:15:00,76.32,76.32,75.65,75.89,20401.0,76.1545,76.1545,75.486,75.7254,20401.0
2025-04-23 10:20:00,75.94,76.25,75.69,76.22,49724.0,75.7753,76.0847,75.5259,76.0547,49724.0
2025-04-23 10:25:00,76.3,76.55,76.25,76.48,26193.0,76.1346,76.384,76.0847,76.3142,26193.0
2025-04-23 10:30:00,76.5,76.77,76.49,76.7,12151.0,76.3341,76.6035,76.3241,76.5337,12151.0
2025-04-23 10:35:00,76.78,76.83,76.55,76.67,22287.0,76.6135,76.6634,76.384,76.5038,22287.0
2025-04-23 10:40:00,76.67,76.75,76.38,76.6,17668.0,76.5038,76.5836,76.2144,76.4339,17668.0
2025-04-23 10:45:00,76.58,76.74,76.43,76.46,21434.0,76.4139,76.5736,76.2643,76.2942,21434.0
2025-04-23 10:50:00,76.44,76.44,76.21,76.25,20209.0,76.2742,76.2742,76.0447,76.0847,20209.0
2025-04-23 10:55:00,76.23,76.26,76.04,76.12,17772.0,76.0647,76.0946,75.8751,75.9549,17772.0
2025-04-23 11:00:00,76.17,76.4,75.65,76.21,72373.0,76.0048,76.2343,75.486,76.0447,72373.0
2025-04-23 11:05:00,76.18,76.3,76.11,76.11,12095.0,76.0148,76.1346,75.945,75.945,12095.0
2025-04-23 11:10:00,76.06,76.06,75.95,76.02,12168.0,75.8951,75.8951,75.7853,75.8552,12168.0
2025-04-23 11:15:00,76.06,76.06,75.69,75.7,18820.0,75.8951,75.8951,75.5259,75.5359,18820.0
2025-04-23 11:20:00,75.68,75.81,75.03,75.51,119958.0,75.5159,75.6456,74.8673,75.3463,119958.0
2025-04-23 11:25:00,75.4,75.46,74.81,75.02,65173.0,75.2365,75.2964,74.6478,74.8573,65173.0
2025-04-23 11:30:00,75.05,75.15,74.6,75.03,30057.0,74.8873,74.987,74.4382,74.8673,30057.0
2025-04-23 11:35:00,75.02,75.15,74.85,75.14,41778.0,74.8573,74.987,74.6877,74.9771,41778.0
2025-04-23 11:40:00,75.17,75.26,74.82,74.85,26396.0,75.007,75.0968,74.6578,74.6877,26396.0
2025-04-23 11:45:00,74.92,74.96,74.39,74.39,20130.0,74.7575,74.7975,74.2287,74.2287,20130.0
2025-04-23 11:50:00,74.42,74.6,74.22,74.54,50722.0,74.2586,74.4382,74.0591,74.3784,50722.0
2025-04-23 11:55:00,74.54,74.82,74.54,74.73,37039.0,74.3784,74.6578,74.3784,74.568,37039.0
2025-04-23 12:00:00,74.73,74.73,74.48,74.68,17831.0,74.568,74.568,74.3185,74.5181,17831.0
2025-04-23 12:05:00,74.69,74.71,74.3,74.35,27564.0,74.528,74.548,74.1389,74.1888,27564.0
2025-04-23 12:10:00,74.3,74.56,74.23,74.35,20923.0,74.1389,74.3983,74.069,74.1888,20923.0
2025-04-23 12:15:00,74.38,74.39,73.97,74.0,25665.0,74.2187,74.2287,73.8096,73.8395,25665.0
2025-04-23 12:20:00,73.95,74.02,73.84,73.95,30375.0,73.7896,73.8595,73.6799,73.7896,30375.0
2025-04-23 12:25:00,73.98,74.43,73.79,74.43,20447.0,73.8196,74.2686,73.63,74.2686,20447.0
2025-04-23 12:30:00,74.46,74.56,74.4,74.53,26877.0,74.2985,74.3983,74.2387,74.3684,26877.0
2025-04-23 12:35:00,74.47,74.8,74.47,74.76,47836.0,74.3085,74.6378,74.3085,74.5979,47836.0
2025-04-23 12:40:00,74.65,74.75,74.56,74.67,24617.0,74.4881,74.5879,74.3983,74.5081,24617.0
2025-04-23 12:45:00,74.65,74.72,74.31,74.31,13140.0,74.4881,74.558,74.1489,74.1489,13140.0
2025-04-23 12:50:00,74.27,74.59,74.27,74.58,4180.0,74.109,74.4283,74.109,74.4183,4180.0
2025-04-23 12:55:00,74.6,75.06,74.59,74.92,41509.0,74.4382,74.8972,74.4283,74.7575,41509.0
2025-04-23 13:00:00,74.94,75.03,74.42,75.01,46805.0,74.7775,74.8673,74.2586,74.8473,46805.0
2025-04-23 13:05:00,74.99,75.24,74.95,75.15,17937.0,74.8274,75.0769,74.7875,74.987,17937.0
2025-04-23 13:10:00,75.14,75.2,75.05,75.09,12449.0,74.9771,75.0369,74.8873,74.9272,12449.0
2025-04-23 13:15:00,75.15,75.27,75.11,75.21,12796.0,74.987,75.1068,74.9471,75.0469,12796.0
2025-04-23 13:20:00,75.17,75.26,75.11,75.17,9185.0,75.007,75.0968,74.9471,75.007,9185.0
2025-04-23 13:25:00,75.2,75.3,74.95,74.95,19956.0,75.0369,75.1367,74.7875,74.7875,19956.0
2025-04-23 13:30:00,75.02,75.11,74.74,74.75,13305.0,74.8573,74.9471,74.5779,74.5879,13305.0
2025-04-23 13:35:00,74.76,74.8,74.45,74.59,16756.0,74.5979,74.6378,74.2886,74.4283,16756.0
2025-04-23 13:40:00,74.61,74.77,74.46,74.74,6512.0,74.4482,74.6079,74.2985,74.5779,6512.0
2025-04-23 13:45:00,74.77,74.77,74.55,74.62,13835.0,74.6079,74.6079,74.3883,74.4582,13835.0
2025-04-23 13:50:00,74.64,75.0,74.58,74.99,19200.0,74.4782,74.8374,74.4183,74.8274,19200.0
2025-04-23 13:55:00,74.96,75.16,74.95,74.97,14172.0,74.7975,74.997,74.7875,74.8074,14172.0
2025-04-23 14:00:00,74.96,75.05,74.63,74.9,11003.0,74.7975,74.8873,74.4682,74.7376,11003.0
2025-04-23 14:05:00,74.88,74.93,74.74,74.87,6754.0,74.7176,74.7675,74.5779,74.7077,6754.0
2025-04-23 14:10:00,74.83,75.1,74.7,74.89,16573.0,74.6677,74.9372,74.538,74.7276,16573.0
2025-04-23 14:15:00,74.88,75.1,74.85,74.93,4681.0,74.7176,74.9372,74.6877,74.7675,4681.0
2025-04-23 14:20:00,75.01,75.06,74.69,74.69,15330.0,74.8473,74.8972,74.528,74.528,15330.0
2025-04-23 14:25:00,74.69,74.74,74.41,74.5,35818.0,74.528,74.5779,74.2487,74.3385,35818.0
2025-04-23 14:30:00,74.55,74.83,74.53,74.65,15956.0,74.3883,74.6677,74.3684,74.4881,15956.0
2025-04-23 14:35:00,74.59,74.66,74.54,74.56,4724.0,74.4283,74.4981,74.3784,74.3983,4724.0
2025-04-23 14:40:00,74.58,74.58,74.33,74.34,12134.0,74.4183,74.4183,74.1688,74.1788,12134.0
2025-04-23 14:45:00,74.36,74.55,74.29,74.52,15789.0,74.1988,74.3883,74.1289,74.3584,15789.0
2025-04-23 14:50:00,74.5,74.5,74.3,74.33,10471.0,74.3385,74.3385,74.1389,74.1688,10471.0
2025-04-23 14:55:00,74.33,74.68,74.32,74.42,19279.0,74.1688,74.5181,74.1588,74.2586,19279.0
2025-04-23 15:00:00,74.48,74.62,74.07,74.15,18722.0,74.3185,74.4582,73.9094,73.9892,18722.0
2025-04-23 15:05:00,74.19,74.37,74.19,74.24,20853.0,74.0291,74.2087,74.0291,74.079,20853.0
2025-04-23 15:10:00,74.23,74.43,74.21,74.24,22798.0,74.069,74.2686,74.0491,74.079,22798.0
2025-04-23 15:15:00,74.18,74.23,74.07,74.12,32948.0,74.0191,74.069,73.9094,73.9593,32948.0
2025-04-23 15:20:00,74.08,74.12,73.88,73.91,134540.0,73.9194,73.9593,73.7198,73.7497,134540.0
2025-04-23 15:25:00,73.84,74.12,73.84,74.0,22539.0,73.6799,73.9593,73.6799,73.8395,22539.0
2025-04-23 15:30:00,74.01,74.26,73.99,74.05,27166.0,73.8495,74.099,73.8296,73.8894,27166.0
2025-04-23 15:35:00,74.01,74.01,73.76,73.78,64753.0,73.8495,73.8495,73.6001,73.62,64753.0
2025-04-23 15:40:00,73.84,74.13,73.82,73.93,25391.0,73.6799,73.9693,73.6599,73.7697,25391.0
2025-04-23 15:45:00,74.0,74.17,73.8,74.16,21488.0,73.8395,74.0092,73.64,73.9992,21488.0
2025-04-23 15:50:00,74.2,74.65,74.18,74.55,43070.0,74.0391,74.4881,74.0191,74.3883,43070.0
2025-04-23 15:55:00,74.56,74.61,74.13,74.17,176751.0,74.3983,74.4482,73.9693,74.0092,176751.0
2025-04-24 09:30:00,74.5,74.57,74.28,74.41,89392.0,74.3385,74.4083,74.1189,74.2487,89392.0
2025-04-24 09:35:00,74.37,74.53,74.17,74.53,24346.0,74.2087,74.3684,74.0092,74.3684,24346.0
2025-04-24 09:40:00,74.53,74.86,74.53,74.79,41026.0,74.3684,74.6977,74.3684,74.6278,41026.0
2025-04-24 09:45:00,74.83,75.04,74.82,74.97,33787.0,74.6677,74.8773,74.6578,74.8074,33787.0
2025-04-24 09:50:00,74.97,75.14,74.92,75.1,16184.0,74.8074,74.9771,74.7575,74.9372,16184.0
2025-04-24 09:55:00,75.04,75.34,74.99,75.3,16977.0,74.8773,75.1766,74.8274,75.1367,16977.0
2025-04-24 10:00:00,75.26,75.42,75.17,75.36,49091.0,75.0968,75.2565,75.007,75.1966,49091.0
2025-04-24 10:05:00,75.38,75.55,75.34,75.53,26980.0,75.2165,75.3862,75.1766,75.3662,26980.0
2025-04-24 10:10:00,75.48,75.5,75.3,75.45,20019.0,75.3163,75.3363,75.1367,75.2864,20019.0
2025-04-24 10:15:00,75.47,75.61,75.31,75.61,22610.0,75.3064,75.446,75.1467,75.446,22610.0
2025-04-24 10:20:00,75.65,75.87,75.65,75.84,19717.0,75.486,75.7055,75.486,75.6755,19717.0
2025-04-24 10:25:00,75.88,76.08,75.76,76.05,45973.0,75.7155,75.915,75.5957,75.8851,45973.0
2025-04-24 10:30:00,76.05,76.19,75.99,76.19,44203.0,75.8851,76.0248,75.8252,76.0248,44203.0
2025-04-24 10:35:00,76.2,76.34,76.12,76.2,41382.0,76.0348,76.1745,75.9549,76.0348,41382.0
2025-04-24 10:40:00,76.25,76.29,75.92,76.0,53954.0,76.0847,76.1246,75.7554,75.8352,53954.0
2025-04-24 10:45:00,76.03,76.06,75.75,75.95,51429.0,75.8651,75.8951,75.5857,75.7853,51429.0
2025-04-24 10:50:00,75.99,76.07,75.82,76.07,17932.0,75.8252,75.9051,75.6556,75.9051,17932.0
2025-04-24 10:55:00,76.06,76.18,76.06,76.13,57515.0,75.8951,76.0148,75.8951,75.9649,57515.0
2025-04-24 11:00:00,76.08,76.23,76.01,76.23,38105.0,75.915,76.0647,75.8452,76.0647,38105.0
2025-04-24 11:05:00,76.21,76.28,76.18,76.23,25660.0,76.0447,76.1146,76.0148,76.0647,25660.0
2025-04-24 11:10:00,76.22,76.51,76.22,76.39,23631.0,76.0547,76.3441,76.0547,76.2244,23631.0
2025-04-24 11:15:00,76.41,76.5,76.29,76.3,19261.0,76.2443,76.3341,76.1246,76.1346,19261.0
2025-04-24 11:20:00,76.3,76.37,76.17,76.23,14434.0,76.1346,76.2044,76.0048,76.0647,14434.0
2025-04-24 11:25:00,76.22,76.31,76.03,76.14,14769.0,76.0547,76.1445,75.8651,75.9749,14769.0
2025-04-24 11:30:00,76.15,76.24,75.96,76.24,12061.0,75.9849,76.0747,75.7953,76.0747,12061.0
2025-04-24 11:35:00,76.23,76.28,76.15,76.22,28582.0,76.0647,76.1146,75.9849,76.0547,28582.0
2025-04-24 11:40:00,76.19,76.31,76.11,76.12,6799.0,76.0248,76.1445,75.945,75.9549,6799.0
2025-04-24 11:45:00,76.13,76.3,76.07,76.27,29141.0,75.9649,76.1346,75.9051,76.1046,29141.0
2025-04-24 11:50:00,76.23,76.5,76.16,76.46,15180.0,76.0647,76.3341,75.9949,76.2942,15180.0
2025-04-24 11:55:00,76.46,76.51,76.17,76.17,10952.0,76.2942,76.3441,76.0048,76.0048,10952.0
2025-04-24 12:00:00,76.23,76.32,76.1,76.29,15215.0,76.0647,76.1545,75.935,76.1246,15215.0
2025-04-24 12:05:00,76.25,76.25,76.06,76.12,6290.0,76.0847,76.0847,75.8951,75.9549,6290.0
2025-04-24 12:10:00,76.13,76.41,76.12,76.4,10775.0,75.9649,76.2443,75.9549,76.2343,10775.0
2025-04-24 12:15:00,76.38,76.62,76.37,76.56,56408.0,76.2144,76.4539,76.2044,76.394,56408.0
2025-04-24 12:20:00,76.59,76.66,76.49,76.49,54508.0,76.4239,76.4938,76.3241,76.3241,54508.0
2025-04-24 12:25:00,76.49,76.8,76.45,76.64,110511.0,76.3241,76.6335,76.2842,76.4738,110511.0
2025-04-24 12:30:00,76.63,76.88,76.63,76.84,23593.0,76.4638,76.7133,76.4638,76.6734,23593.0
2025-04-24 12:35:00,76.81,76.91,76.8,76.85,10690.0,76.6434,76.7432,76.6335,76.6834,10690.0
2025-04-24 12:40:00,76.82,76.88,76.71,76.79,10340.0,76.6534,76.7133,76.5437,76.6235,10340.0
2025-04-24 12:45:00,76.77,76.82,76.63,76.73,9847.0,76.6035,76.6534,76.4638,76.5636,9847.0
2025-04-24 12:50:00,76.8,76.81,76.73,76.81,3400.0,76.6335,76.6434,76.5636,76.6434,3400.0
2025-04-24 12:55:00,76.84,77.05,76.83,76.94,31053.0,76.6734,76.8829,76.6634,76.7732,31053.0
2025-04-24 13:00:00,76.82,76.94,76.79,76.85,14480.0,76.6534,76.7732,76.6235,76.6834,14480.0
2025-04-24 13:05:00,76.85,76.9,76.73,76.73,9972.0,76.6834,76.7333,76.5636,76.5636,9972.0
2025-04-24 13:10:00,76.76,76.88,76.76,76.86,5654.0,76.5936,76.7133,76.5936,76.6933,5654.0
2025-04-24 13:15:00,76.86,76.87,76.54,76.57,20131.0,76.6933,76.7033,76.374,76.404,20131.0
2025-04-24 13:20:00,76.63,76.79,76.57,76.76,12726.0,76.4638,76.6235,76.404,76.5936,12726.0
2025-04-24 13:25:00,76.85,76.9,76.8,76.8,13671.0,76.6834,76.7333,76.6335,76.6335,13671.0
2025-04-24 13:30:00,76.93,76.97,76.78,76.78,5217.0,76.7632,76.8031,76.6135,76.6135,5217.0
2025-04-24 13:35:00,76.73,76.84,76.71,76.83,14359.0,76.5636,76.6734,76.5437,76.6634,14359.0
2025-04-24 13:40:00,76.8,76.84,76.68,76.7,10459.0,76.6335,76.6734,76.5137,76.5337,10459.0
2025-04-24 13:45:00,76.73,76.85,76.68,76.81,7550.0,76.5636,76.6834,76.5137,76.6434,7550.0
2025-04-24 13:50:00,76.84,76.99,76.76,76.96,24330.0,76.6734,76.8231,76.5936,76.7931,24330.0
2025-04-24 13:55:00,76.95,76.95,76.85,76.9,14188.0,76.7831,76.7831,76.6834,76.7333,14188.0
2025-04-24 14:00:00,76.93,77.09,76.9,77.0,23264.0,76.7632,76.9228,76.7333,76.833,23264.0
2025-04-24 14:05:00,76.96,77.2,76.96,76.98,11507.0,76.7931,77.0326,76.7931,76.8131,11507.0
2025-04-24 14:10:00,77.04,77.04,76.95,76.98,5185.0,76.8729,76.8729,76.7831,76.8131,5185.0
2025-04-24 14:15:00,77.0,77.06,76.86,76.95,22753.0,76.833,76.8929,76.6933,76.7831,22753.0
2025-04-24 14:20:00,76.94,76.98,76.83,76.95,16314.0,76.7732,76.8131,76.6634,76.7831,16314.0
2025-04-24 14:25:00,76.95,77.0,76.92,76.97,5970.0,76.7831,76.833,76.7532,76.8031,5970.0
2025-04-24 14:30:00,76.95,77.14,76.94,77.14,16058.0,76.7831,76.9727,76.7732,76.9727,16058.0
2025-04-24 14:35:00,77.11,77.23,77.11,77.22,15617.0,76.9428,77.0625,76.9428,77.0526,15617.0
2025-04-24 14:40:00,77.21,77.26,77.14,77.18,13654.0,77.0426,77.0925,76.9727,77.0126,13654.0
2025-04-24 14:45:00,77.17,77.27,77.15,77.23,9822.0,77.0027,77.1024,76.9827,77.0625,9822.0
2025-04-24 14:50:00,77.26,77.33,77.22,77.24,22718.0,77.0925,77.1623,77.0526,77.0725,22718.0
2025-04-24 14:55:00,77.21,77.23,77.13,77.13,10225.0,77.0426,77.0625,76.9628,76.9628,10225.0
2025-04-24 15:00:00,77.12,77.13,76.87,76.88,19752.0,76.9528,76.9628,76.7033,76.7133,19752.0
2025-04-24 15:05:00,76.92,76.95,76.82,76.87,18601.0,76.7532,76.7831,76.6534,76.7033,18601.0
2025-04-24 15:10:00,76.88,76.88,76.63,76.79,33965.0,76.7133,76.7133,76.4638,76.6235,33965.0
2025-04-24 15:15:00,76.77,77.02,76.73,76.94,25234.0,76.6035,76.853,76.5636,76.7732,25234.0
2025-04-24 15:20:00,76.95,77.11,76.91,76.93,20284.0,76.7831,76.9428,76.7432,76.7632,20284.0
2025-04-24 15:25:00,76.97,77.03,76.8,76.81,178095.0,76.8031,76.863,76.6335,76.6434,178095.0
2025-04-24 15:30:00,76.81,76.96,76.81,76.88,27498.0,76.6434,76.7931,76.6434,76.7133,27498.0
2025-04-24 15:35:00,76.87,77.15,76.78,77.1,20288.0,76.7033,76.9827,76.6135,76.9328,20288.0
2025-04-24 15:40:00,77.12,77.24,77.1,77.18,14639.0,76.9528,77.0725,76.9328,77.0126,14639.0
2025-04-24 15:45:00,77.23,77.43,77.2,77.39,20810.0,77.0625,77.2621,77.0326,77.2222,20810.0
2025-04-24 15:50:00,77.38,77.48,77.14,77.4,37916.0,77.2122,77.312,76.9727,77.2322,37916.0
2025-04-24 15:55:00,77.42,77.42,77.24,77.24,143665.0,77.2521,77.2521,77.0725,77.0725,143665.0
2025-04-25 09:30:00,77.27,77.46,76.97,77.31,184342.0,77.1024,77.292,76.8031,77.1424,184342.0
2025-04-25 09:35:00,77.33,77.63,77.33,77.5,65683.0,77.1623,77.4617,77.1623,77.332,65683.0
2025-04-25 09:40:00,77.52,77.65,77.16,77.19,51420.0,77.3519,77.4816,76.9927,77.0226,51420.0
2025-04-25 09:45:00,77.21,77.28,76.91,76.94,35922.0,77.0426,77.1124,76.7432,76.7732,35922.0
2025-04-25 09:50:00,76.93,77.08,76.71,76.83,87292.0,76.7632,76.9129,76.5437,76.6634,87292.0
2025-04-25 09:55:00,76.82,76.93,76.71,76.71,24638.0,76.6534,76.7632,76.5437,76.5437,24638.0
2025-04-25 10:00:00,76.77,77.23,76.71,76.98,100390.0,76.6035,77.0625,76.5437,76.8131,100390.0
2025-04-25 10:05:00,76.95,77.5,76.93,77.47,36740.0,76.7831,77.332,76.7632,77.302,36740.0
2025-04-25 10:10:00,77.45,77.6,77.4,77.5,25018.0,77.2821,77.4317,77.2322,77.332,25018.0
2025-04-25 10:15:00,77.49,77.54,77.25,77.27,28333.0,77.322,77.3719,77.0825,77.1024,28333.0
2025-04-25 10:20:00,77.3,77.31,76.48,76.91,53744.0,77.1324,77.1424,76.3142,76.7432,53744.0
2025-04-25 10:25:00,76.86,76.86,76.46,76.7,29724.0,76.6933,76.6933,76.2942,76.5337,29724.0
2025-04-25 10:30:00,76.71,76.89,76.41,76.8,25461.0,76.5437,76.7233,76.2443,76.6335,25461.0
2025-04-25 10:35:00,76.83,77.01,76.78,76.98,16616.0,76.6634,76.843,76.6135,76.8131,16616.0
2025-04-25 10:40:00,77.0,77.27,76.96,77.26,21933.0,76.833,77.1024,76.7931,77.0925,21933.0
2025-04-25 10:45:00,77.21,77.28,77.14,77.21,5749.0,77.0426,77.1124,76.9727,77.0426,5749.0
2025-04-25 10:50:00,77.27,77.35,77.11,77.2,14502.0,77.1024,77.1823,76.9428,77.0326,14502.0
2025-04-25 10:55:00,77.16,77.25,76.96,77.15,12635.0,76.9927,77.0825,76.7931,76.9827,12635.0
2025-04-25 11:00:00,77.22,77.29,77.05,77.28,3652.0,77.0526,77.1224,76.8829,77.1124,3652.0
2025-04-25 11:05:00,77.28,77.33,77.23,77.26,19600.0,77.1124,77.1623,77.0625,77.0925,19600.0
2025-04-25 11:10:00,77.26,77.44,77.26,77.42,16595.0,77.0925,77.2721,77.0925,77.2521,16595.0
2025-04-25 11:15:00,77.42,77.45,77.15,77.28,22557.0,77.2521,77.2821,76.9827,77.1124,22557.0
2025-04-25 11:20:00,77.35,77.46,77.32,77.44,13701.0,77.1823,77.292,77.1523,77.2721,13701.0
2025-04-25 11:25:00,77.44,77.44,77.17,77.2,15970.0,77.2721,77.2721,77.0027,77.0326,15970.0
2025-04-25 11:30:00,77.16,77.3,77.12,77.26,3841.0,76.9927,77.1324,76.9528,77.0925,3841.0
2025-04-25 11:35:00,77.21,77.21,76.98,77.11,17506.0,77.0426,77.0426,76.8131,76.9428,17506.0
2025-04-25 11:40:00,77.28,77.29,77.01,77.01,3199.0,77.1124,77.1224,76.843,76.843,3199.0
2025-04-25 11:45:00,77.0,77.15,77.0,77.13,9534.0,76.833,76.9827,76.833,76.9628,9534.0
2025-04-25 11:50:00,77.21,77.37,77.21,77.35,9650.0,77.0426,77.2022,77.0426,77.1823,9650.0
2025-04-25 11:55:00,77.38,77.44,77.32,77.37,6769.0,77.2122,77.2721,77.1523,77.2022,6769.0
2025-04-25 12:00:00,77.38,77.47,77.34,77.39,30659.0,77.2122,77.302,77.1723,77.2222,30659.0
2025-04-25 12:05:00,77.38,77.5,77.33,77.46,8564.0,77.2122,77.332,77.1623,77.292,8564.0
2025-04-25 12:10:00,77.43,77.52,77.43,77.48,2425.0,77.2621,77.3519,77.2621,77.312,2425.0
2025-04-25 12:15:00,77.49,77.56,77.46,77.56,4871.0,77.322,77.3918,77.292,77.3918,4871.0
2025-04-25 12:20:00,77.54,77.77,77.51,77.74,36309.0,77.3719,77.6014,77.3419,77.5714,36309.0
2025-04-25 12:25:00,77.73,77.78,77.69,77.71,14207.0,77.5615,77.6113,77.5215,77.5415,14207.0
2025-04-25 12:30:00,77.73,77.79,77.67,77.75,29021.0,77.5615,77.6213,77.5016,77.5814,29021.0
2025-04-25 12:35:00,77.8,77.88,77.77,77.82,10529.0,77.6313,77.7111,77.6014,77.6513,10529.0
2025-04-25 12:40:00,77.82,77.94,77.82,77.91,53634.0,77.6513,77.771,77.6513,77.7411,53634.0
2025-04-25 12:45:00,77.89,77.91,77.63,77.8,22330.0,77.7211,77.7411,77.4617,77.6313,22330.0
2025-04-25 12:50:00,77.73,77.91,77.69,77.91,3969.0,77.5615,77.7411,77.5215,77.7411,3969.0
2025-04-25 12:55:00,77.9,77.96,77.89,77.94,11843.0,77.7311,77.791,77.7211,77.771,11843.0
2025-04-25 13:00:00,77.92,78.01,77.89,77.99,13494.0,77.751,77.8408,77.7211,77.8209,13494.0
2025-04-25 13:05:00,77.98,78.11,77.95,78.07,11774.0,77.8109,77.9406,77.781,77.9007,11774.0
2025-04-25 13:10:00,78.1,78.19,78.09,78.19,10696.0,77.9306,78.0205,77.9207,78.0205,10696.0
2025-04-25 13:15:00,78.16,78.28,78.09,78.28,23807.0,77.9905,78.1103,77.9207,78.1103,23807.0
2025-04-25 13:20:00,78.29,78.4,78.27,78.39,22331.0,78.1202,78.23,78.1003,78.22,22331.0
2025-04-25 13:25:00,78.36,78.48,78.36,78.46,17097.0,78.1901,78.3098,78.1901,78.2899,17097.0
2025-04-25 13:30:00,78.47,78.47,78.25,78.37,25605.0,78.2998,78.2998,78.0803,78.2001,25605.0
2025-04-25 13:35:00,78.38,78.41,77.85,77.9,75079.0,78.21,78.24,77.6812,77.7311,75079.0
2025-04-25 13:40:00,77.9,78.15,77.78,77.94,35160.0,77.7311,77.9805,77.6113,77.771,35160.0
2025-04-25 13:45:00,77.92,77.92,77.58,77.82,26545.0,77.751,77.751,77.4118,77.6513,26545.0
2025-04-25 13:50:00,77.62,77.7,77.46,77.46,31339.0,77.4517,77.5315,77.292,77.292,31339.0
2025-04-25 13:55:00,77.5,77.6,77.29,77.6,20670.0,77.332,77.4317,77.1224,77.4317,20670.0
2025-04-25 14:00:00,77.57,77.84,77.51,77.79,15686.0,77.4018,77.6712,77.3419,77.6213,15686.0
2025-04-25 14:05:00,77.81,77.95,77.74,77.95,5780.0,77.6413,77.781,77.5714,77.781,5780.0
2025-04-25 14:10:00,77.99,78.02,77.85,77.93,16479.0,77.8209,77.8508,77.6812,77.761,16479.0
2025-04-25 14:15:00,77.91,78.02,77.89,78.02,9525.0,77.7411,77.8508,77.7211,77.8508,9525.0
2025-04-25 14:20:00,77.99,78.23,77.95,78.21,15619.0,77.8209,78.0604,77.781,78.0404,15619.0
2025-04-25 14:25:00,78.21,78.23,78.03,78.17,13874.0,78.0404,78.0604,77.8608,78.0005,13874.0
2025-04-25 14:30:00,78.14,78.2,78.1,78.17,3832.0,77.9706,78.0304,77.9306,78.0005,3832.0
2025-04-25 14:35:00,78.22,78.33,78.2,78.29,23501.0,78.0504,78.1602,78.0304,78.1202,23501.0
2025-04-25 14:40:00,78.32,78.4,78.32,78.35,11594.0,78.1502,78.23,78.1502,78.1801,11594.0
2025-04-25 14:45:00,78.37,78.39,78.29,78.35,23344.0,78.2001,78.22,78.1202,78.1801,23344.0
2025-04-25 14:50:00,78.32,78.33,78.01,78.3,8884.0,78.1502,78.1602,77.8408,78.1302,8884.0
2025-04-25 14:55:00,78.28,78.3,78.08,78.22,11996.0,78.1103,78.1302,77.9107,78.0504,11996.0
2025-04-25 15:00:00,78.13,78.34,78.13,78.31,5565.0,77.9606,78.1701,77.9606,78.1402,5565.0
2025-04-25 15:05:00,78.33,78.38,78.25,78.29,6319.0,78.1602,78.21,78.0803,78.1202,6319.0
2025-04-25 15:10:00,78.3,78.3,78.1,78.15,19691.0,78.1302,78.1302,77.9306,77.9805,19691.0
2025-04-25 15:15:00,78.16,78.26,78.07,78.15,6512.0,77.9905,78.0903,77.9007,77.9805,6512.0
2025-04-25 15:20:00,78.16,78.35,78.16,78.3,325516.0,77.9905,78.1801,77.9905,78.1302,325516.0
2025-04-25 15:25:00,78.25,78.28,78.08,78.1,9262.0,78.0803,78.1103,77.9107,77.9306,9262.0
2025-04-25 15:30:00,78.03,78.09,77.95,78.08,20704.0,77.8608,77.9207,77.781,77.9107,20704.0
2025-04-25 15:35:00,77.98,78.14,77.98,77.98,7993.0,77.8109,77.9706,77.8109,77.8109,7993.0
2025-04-25 15:40:00,77.97,78.09,77.86,78.06,46546.0,77.8009,77.9207,77.6912,77.8907,46546.0
2025-04-25 15:45:00,78.03,78.07,77.94,78.02,9931.0,77.8608,77.9007,77.771,77.8508,9931.0
2025-04-25 15:50:00,78.06,78.43,78.04,78.36,44102.0,77.8907,78.2599,77.8708,78.1901,44102.0
2025-04-25 15:55:00,78.38,78.45,78.24,78.33,121566.0,78.21,78.2799,78.0703,78.1602,121566.0
2025-04-28 09:30:00,78.58,78.9,78.51,78.52,83770.0,78.4096,78.7289,78.3398,78.3497,83770.0
2025-04-28 09:35:00,78.55,78.74,78.49,78.55,274810.0,78.3797,78.5693,78.3198,78.3797,274810.0
2025-04-28 09:40:00,78.56,79.09,78.56,79.06,33475.0,78.3897,78.9185,78.3897,78.8886,33475.0
2025-04-28 09:45:00,79.06,79.18,78.75,78.93,148485.0,78.8886,79.0083,78.5792,78.7588,148485.0
2025-04-28 09:50:00,78.95,78.95,78.65,78.65,24617.0,78.7788,78.7788,78.4795,78.4795,24617.0
2025-04-28 09:55:00,78.63,78.63,78.2,78.26,41164.0,78.4595,78.4595,78.0304,78.0903,41164.0
2025-04-28 10:00:00,78.27,78.46,78.09,78.46,34780.0,78.1003,78.2899,77.9207,78.2899,34780.0
2025-04-28 10:05:00,78.49,78.54,78.34,78.45,24951.0,78.3198,78.3697,78.1701,78.2799,24951.0
2025-04-28 10:10:00,78.47,78.53,78.34,78.42,46398.0,78.2998,78.3597,78.1701,78.25,46398.0
2025-04-28 10:15:00,78.42,78.59,78.41,78.51,20016.0,78.25,78.4196,78.24,78.3398,20016.0
2025-04-28 10:20:00,78.52,78.75,78.46,78.75,28562.0,78.3497,78.5792,78.2899,78.5792,28562.0
2025-04-28 10:25:00,78.75,78.76,78.39,78.4,11899.0,78.5792,78.5892,78.22,78.23,11899.0
2025-04-28 10:30:00,78.37,78.45,78.1,78.36,40609.0,78.2001,78.2799,77.9306,78.1901,40609.0
2025-04-28 10:35:00,78.38,78.63,78.34,78.56,17300.0,78.21,78.4595,78.1701,78.3897,17300.0
2025-04-28 10:40:00,78.56,78.64,78.24,78.58,16636.0,78.3897,78.4695,78.0703,78.4096,16636.0
2025-04-28 10:45:00,78.59,78.7,78.58,78.65,15367.0,78.4196,78.5293,78.4096,78.4795,15367.0
2025-04-28 10:50:00,78.69,78.69,78.35,78.42,19012.0,78.5194,78.5194,78.1801,78.25,19012.0
2025-04-28 10:55:00,78.41,78.47,78.28,78.35,13938.0,78.24,78.2998,78.1103,78.1801,13938.0
2025-04-28 11:00:00,78.34,78.48,78.31,78.34,24211.0,78.1701,78.3098,78.1402,78.1701,24211.0
2025-04-28 11:05:00,78.39,78.39,77.99,78.03,24226.0,78.22,78.22,77.8209,77.8608,24226.0
2025-04-28 11:10:00,78.04,78.27,77.91,78.17,16387.0,77.8708,78.1003,77.7411,78.0005,16387.0
2025-04-28 11:15:00,78.09,78.11,77.9,77.96,22943.0,77.9207,77.9406,77.7311,77.791,22943.0
2025-04-28 11:20:00,77.92,77.96,77.57,77.61,22294.0,77.751,77.791,77.4018,77.4417,22294.0
2025-04-28 11:25:00,77.62,77.62,77.33,77.36,37663.0,77.4517,77.4517,77.1623,77.1923,37663.0
2025-04-28 11:30:00,77.39,77.56,77.37,77.43,12314.0,77.2222,77.3918,77.2022,77.2621,12314.0
2025-04-28 11:35:00,77.47,77.65,77.34,77.62,21096.0,77.302,77.4816,77.1723,77.4517,21096.0
2025-04-28 11:40:00,77.65,77.75,77.48,77.51,12877.0,77.4816,77.5814,77.312,77.3419,12877.0
2025-04-28 11:45:00,77.51,77.57,77.43,77.44,9638.0,77.3419,77.4018,77.2621,77.2721,9638.0
2025-04-28 11:50:00,77.45,77.69,77.43,77.49,21472.0,77.2821,77.5215,77.2621,77.322,21472.0
2025-04-28 11:55:00,77.48,77.62,77.36,77.43,5982.0,77.312,77.4517,77.1923,77.2621,5982.0
2025-04-28 12:00:00,77.43,77.51,77.18,77.21,27403.0,77.2621,77.3419,77.0126,77.0426,27403.0
2025-04-28 12:05:00,77.23,77.24,77.07,77.13,30821.0,77.0625,77.0725,76.9029,76.9628,30821.0
2025-04-28 12:10:00,77.12,77.13,77.01,77.11,32573.0,76.9528,76.9628,76.843,76.9428,32573.0
2025-04-28 12:15:00,77.13,77.33,77.13,77.26,15598.0,76.9628,77.1623,76.9628,77.0925,15598.0
2025-04-28 12:20:00,77.24,77.27,77.06,77.17,13004.0,77.0725,77.1024,76.8929,77.0027,13004.0
2025-04-28 12:25:00,77.18,77.18,76.96,77.03,33838.0,77.0126,77.0126,76.7931,76.863,33838.0
2025-04-28 12:30:00,77.06,77.24,77.04,77.1,9306.0,76.8929,77.0725,76.8729,76.9328,9306.0
2025-04-28 12:35:00,77.15,77.29,77.1,77.23,7517.0,76.9827,77.1224,76.9328,77.0625,7517.0
2025-04-28 12:40:00,77.21,77.34,77.2,77.28,13504.0,77.0426,77.1723,77.0326,77.1124,13504.0
2025-04-28 12:45:00,77.28,77.45,77.26,77.41,18953.0,77.1124,77.2821,77.0925,77.2421,18953.0
2025-04-28 12:50:00,77.44,77.44,77.18,77.21,12107.0,77.2721,77.2721,77.0126,77.0426,12107.0
2025-04-28 12:55:00,77.18,77.19,77.04,77.17,27710.0,77.0126,77.0226,76.8729,77.0027,27710.0
2025-04-28 13:00:00,77.19,77.27,77.15,77.16,3564.0,77.0226,77.1024,76.9827,76.9927,3564.0
2025-04-28 13:05:00,77.1,77.2,77.01,77.02,1992.0,76.9328,77.0326,76.843,76.853,1992.0
2025-04-28 13:10:00,77.0,77.01,76.89,76.89,21577.0,76.833,76.843,76.7233,76.7233,21577.0
2025-04-28 13:15:00,76.87,77.08,76.81,77.06,7601.0,76.7033,76.9129,76.6434,76.8929,7601.0
2025-04-28 13:20:00,77.04,77.04,76.91,76.97,3406.0,76.8729,76.8729,76.7432,76.8031,3406.0
2025-04-28 13:25:00,76.95,77.12,76.87,76.87,21560.0,76.7831,76.9528,76.7033,76.7033,21560.0
2025-04-28 13:30:00,76.83,76.92,76.75,76.92,10144.0,76.6634,76.7532,76.5836,76.7532,10144.0
2025-04-28 13:35:00,76.93,77.08,76.84,77.08,15175.0,76.7632,76.9129,76.6734,76.9129,15175.0
2025-04-28 13:40:00,77.08,77.19,77.04,77.19,7572.0,76.9129,77.0226,76.8729,77.0226,7572.0
2025-04-28 13:45:00,77.17,77.3,77.15,77.27,8770.0,77.0027,77.1324,76.9827,77.1024,8770.0
2025-04-28 13:50:00,77.29,77.39,77.29,77.37,7690.0,77.1224,77.2222,77.1224,77.2022,7690.0
2025-04-28 13:55:00,77.34,77.56,77.34,77.51,10331.0,77.1723,77.3918,77.1723,77.3419,10331.0
2025-04-28 14:00:00,77.51,77.58,77.48,77.53,7279.0,77.3419,77.4118,77.312,77.3619,7279.0
2025-04-28 14:05:00,77.53,77.62,77.52,77.55,8457.0,77.3619,77.4517,77.3519,77.3818,8457.0
2025-04-28 14:10:00,77.52,77.56,77.44,77.56,2195.0,77.3519,77.3918,77.2721,77.3918,2195.0
2025-04-28 14:15:00,77.6,77.6,77.44,77.49,3750.0,77.4317,77.4317,77.2721,77.322,3750.0
2025-04-28 14:20:00,77.53,77.7,77.47,77.7,5761.0,77.3619,77.5315,77.302,77.5315,5761.0
2025-04-28 14:25:00,77.7,77.82,77.66,77.75,12292.0,77.5315,77.6513,77.4916,77.5814,12292.0
2025-04-28 14:30:00,77.76,77.8,77.61,77.61,6577.0,77.5914,77.6313,77.4417,77.4417,6577.0
2025-04-28 14:35:00,77.65,77.79,77.6,77.75,3850.0,77.4816,77.6213,77.4317,77.5814,3850.0
2025-04-28 14:40:00,77.77,77.84,77.74,77.74,4155.0,77.6014,77.6712,77.5714,77.5714,4155.0
2025-04-28 14:45:00,77.75,77.86,77.73,77.77,8912.0,77.5814,77.6912,77.5615,77.6014,8912.0
2025-04-28 14:50:00,77.84,77.88,77.79,77.85,5619.0,77.6712,77.7111,77.6213,77.6812,5619.0
2025-04-28 14:55:00,77.85,77.87,77.8,77.87,19258.0,77.6812,77.7011,77.6313,77.7011,19258.0
2025-04-28 15:00:00,77.82,78.03,77.8,77.98,14874.0,77.6513,77.8608,77.6313,77.8109,14874.0
2025-04-28 15:05:00,77.99,78.14,77.98,78.13,11123.0,77.8209,77.9706,77.8109,77.9606,11123.0
2025-04-28 15:10:00,78.1,78.16,77.99,78.02,9220.0,77.9306,77.9905,77.8209,77.8508,9220.0
2025-04-28 15:15:00,78.11,78.22,78.1,78.19,13499.0,77.9406,78.0504,77.9306,78.0205,13499.0
2025-04-28 15:20:00,78.2,78.4,78.2,78.36,12268.0,78.0304,78.23,78.0304,78.1901,12268.0
2025-04-28 15:25:00,78.36,78.38,78.29,78.34,8188.0,78.1901,78.21,78.1202,78.1701,8188.0
2025-04-28 15:30:00,78.36,78.41,78.28,78.37,8346.0,78.1901,78.24,78.1103,78.2001,8346.0
2025-04-28 15:35:00,78.32,78.43,78.2,78.34,10204.0,78.1502,78.2599,78.0304,78.1701,10204.0
2025-04-28 15:40:00,78.33,78.4,78.28,78.37,14925.0,78.1602,78.23,78.1103,78.2001,14925.0
2025-04-28 15:45:00,78.43,78.51,78.43,78.49,10588.0,78.2599,78.3398,78.2599,78.3198,10588.0
2025-04-28 15:50:00,78.52,78.81,78.52,78.73,34622.0,78.3497,78.6391,78.3497,78.5593,34622.0
2025-04-28 15:55:00,78.72,78.75,78.42,78.44,91451.0,78.5493,78.5792,78.25,78.2699,91451.0
2025-04-29 09:30:00,77.82,78.08,77.77,78.08,73411.0,77.6513,77.9107,77.6014,77.9107,73411.0
2025-04-29 09:35:00,78.08,78.08,77.86,77.99,55574.0,77.9107,77.9107,77.6912,77.8209,55574.0
2025-04-29 09:40:00,78.01,78.27,77.97,78.25,49918.0,77.8408,78.1003,77.8009,78.0803,49918.0
2025-04-29 09:45:00,78.26,78.47,78.25,78.44,12090.0,78.0903,78.2998,78.0803,78.2699,12090.0
2025-04-29 09:50:00,78.44,78.63,78.35,78.35,52235.0,78.2699,78.4595,78.1801,78.1801,52235.0
2025-04-29 09:55:00,78.38,78.55,78.29,78.36,13018.0,78.21,78.3797,78.1202,78.1901,13018.0
2025-04-29 10:00:00,78.33,78.54,78.08,78.53,38371.0,78.1602,78.3697,77.9107,78.3597,38371.0
2025-04-29 10:05:00,78.53,78.95,78.53,78.79,39475.0,78.3597,78.7788,78.3597,78.6192,39475.0
2025-04-29 10:10:00,78.79,78.8,78.56,78.7,53345.0,78.6192,78.6291,78.3897,78.5293,53345.0
2025-04-29 10:15:00,78.68,78.71,78.45,78.45,41534.0,78.5094,78.5393,78.2799,78.2799,41534.0
2025-04-29 10:20:00,78.43,78.49,78.16,78.18,14229.0,78.2599,78.3198,77.9905,78.0105,14229.0
2025-04-29 10:25:00,78.13,78.16,78.0,78.15,10512.0,77.9606,77.9905,77.8309,77.9805,10512.0
2025-04-29 10:30:00,78.13,78.4,78.11,78.4,15399.0,77.9606,78.23,77.9406,78.23,15399.0
2025-04-29 10:35:00,78.38,78.74,78.38,78.67,7707.0,78.21,78.5693,78.21,78.4994,7707.0
2025-04-29 10:40:00,78.68,78.74,78.53,78.61,6781.0,78.5094,78.5693,78.3597,78.4395,6781.0
2025-04-29 10:45:00,78.64,78.79,78.64,78.68,3364.0,78.4695,78.6192,78.4695,78.5094,3364.0
2025-04-29 10:50:00,78.72,78.84,78.58,78.83,14011.0,78.5493,78.669,78.4096,78.6591,14011.0
2025-04-29 10:55:00,78.85,79.02,78.85,79.0,29100.0,78.679,78.8487,78.679,78.8287,29100.0
2025-04-29 11:00:00,79.02,79.07,78.78,78.8,32588.0,78.8487,78.8985,78.6092,78.6291,32588.0
2025-04-29 11:05:00,78.87,78.98,78.84,78.89,2147.0,78.699,78.8087,78.669,78.7189,2147.0
2025-04-29 11:10:00,78.88,78.9,78.74,78.79,5667.0,78.709,78.7289,78.5693,78.6192,5667.0
2025-04-29 11:15:00,78.82,78.85,78.56,78.58,3994.0,78.6491,78.679,78.3897,78.4096,3994.0
2025-04-29 11:20:00,78.6,78.67,78.49,78.57,5910.0,78.4296,78.4994,78.3198,78.3996,5910.0
2025-04-29 11:25:00,78.58,78.85,78.56,78.8,6950.0,78.4096,78.679,78.3897,78.6291,6950.0
2025-04-29 11:30:00,78.8,78.81,78.46,78.54,6065.0,78.6291,78.6391,78.2899,78.3697,6065.0
2025-04-29 11:35:00,78.49,78.72,78.43,78.7,5685.0,78.3198,78.5493,78.2599,78.5293,5685.0
2025-04-29 11:40:00,78.68,78.89,78.68,78.89,11195.0,78.5094,78.7189,78.5094,78.7189,11195.0
2025-04-29 11:45:00,78.93,78.93,78.77,78.85,5345.0,78.7588,78.7588,78.5992,78.679,5345.0
2025-04-29 11:50:00,78.84,78.91,78.75,78.75,3150.0,78.669,78.7389,78.5792,78.5792,3150.0
2025-04-29 11:55:00,78.8,78.8,78.61,78.68,5700.0,78.6291,78.6291,78.4395,78.5094,5700.0
2025-04-29 12:00:00,78.66,78.95,78.64,78.93,7240.0,78.4894,78.7788,78.4695,78.7588,7240.0
2025-04-29 12:05:00,78.92,79.13,78.92,79.1,14216.0,78.7489,78.9584,78.7489,78.9285,14216.0
2025-04-29 12:10:00,79.1,79.12,79.04,79.07,4440.0,78.9285,78.9484,78.8686,78.8985,4440.0
2025-04-29 12:15:00,79.07,79.07,78.89,78.9,6370.0,78.8985,78.8985,78.7189,78.7289,6370.0
2025-04-29 12:20:00,78.85,78.98,78.85,78.97,6570.0,78.679,78.8087,78.679,78.7988,6570.0
2025-04-29 12:25:00,78.94,78.99,78.89,78.99,13544.0,78.7688,78.8187,78.7189,78.8187,13544.0
2025-04-29 12:30:00,78.97,79.06,78.86,79.02,7256.0,78.7988,78.8886,78.689,78.8487,7256.0
2025-04-29 12:35:00,79.04,79.06,78.8,78.85,10063.0,78.8686,78.8886,78.6291,78.679,10063.0
2025-04-29 12:40:00,78.89,79.04,78.88,78.97,4983.0,78.7189,78.8686,78.709,78.7988,4983.0
2025-04-29 12:45:00,78.97,78.97,78.46,78.5,15167.0,78.7988,78.7988,78.2899,78.3298,15167.0
2025-04-29 12:50:00,78.55,78.64,78.52,78.6,2975.0,78.3797,78.4695,78.3497,78.4296,2975.0
2025-04-29 12:55:00,78.62,78.62,78.29,78.45,13728.0,78.4495,78.4495,78.1202,78.2799,13728.0
2025-04-29 13:00:00,78.46,78.56,78.39,78.56,10101.0,78.2899,78.3897,78.22,78.3897,10101.0
2025-04-29 13:05:00,78.57,78.6,78.52,78.55,4650.0,78.3996,78.4296,78.3497,78.3797,4650.0
2025-04-29 13:10:00,78.5,78.62,78.42,78.62,800.0,78.3298,78.4495,78.25,78.4495,800.0
2025-04-29 13:15:00,78.6,78.91,78.58,78.91,6468.0,78.4296,78.7389,78.4096,78.7389,6468.0
2025-04-29 13:20:00,78.91,78.99,78.87,78.92,8132.0,78.7389,78.8187,78.699,78.7489,8132.0
2025-04-29 13:25:00,78.94,79.0,78.8,78.9,8027.0,78.7688,78.8287,78.6291,78.7289,8027.0
2025-04-29 13:30:00,78.9,78.97,78.89,78.96,3784.0,78.7289,78.7988,78.7189,78.7888,3784.0
2025-04-29 13:35:00,78.95,79.12,78.93,79.12,14729.0,78.7788,78.9484,78.7588,78.9484,14729.0
2025-04-29 13:40:00,79.14,79.25,79.13,79.25,21863.0,78.9684,79.0782,78.9584,79.0782,21863.0
2025-04-29 13:45:00,79.18,79.6,79.17,79.56,66630.0,79.0083,79.4274,78.9983,79.3875,66630.0
2025-04-29 13:50:00,79.56,79.59,79.4,79.53,26805.0,79.3875,79.4174,79.2278,79.3575,26805.0
2025-04-29 13:55:00,79.59,79.61,79.5,79.5,7163.0,79.4174,79.4374,79.3276,79.3276,7163.0
2025-04-29 14:00:00,79.47,79.67,79.47,79.67,2638.0,79.2977,79.4972,79.2977,79.4972,2638.0
2025-04-29 14:05:00,79.68,79.7,79.46,79.54,12517.0,79.5072,79.5272,79.2877,79.3675,12517.0
2025-04-29 14:10:00,79.51,79.53,79.42,79.5,12380.0,79.3376,79.3575,79.2478,79.3276,12380.0
2025-04-29 14:15:00,79.56,79.64,79.48,79.48,20163.0,79.3875,79.4673,79.3077,79.3077,20163.0
2025-04-29 14:20:00,79.51,79.52,79.34,79.45,10149.0,79.3376,79.3476,79.168,79.2777,10149.0
2025-04-29 14:25:00,79.43,79.62,79.4,79.56,8390.0,79.2578,79.4474,79.2278,79.3875,8390.0
2025-04-29 14:30:00,79.54,79.56,79.4,79.55,8818.0,79.3675,79.3875,79.2278,79.3775,8818.0
2025-04-29 14:35:00,79.56,79.66,79.55,79.62,8497.0,79.3875,79.4873,79.3775,79.4474,8497.0
2025-04-29 14:40:00,79.61,79.64,79.54,79.59,4590.0,79.4374,79.4673,79.3675,79.4174,4590.0
2025-04-29 14:45:00,79.51,79.54,79.44,79.54,4981.0,79.3376,79.3675,79.2677,79.3675,4981.0
2025-04-29 14:50:00,79.45,79.52,79.33,79.52,8789.0,79.2777,79.3476,79.158,79.3476,8789.0
2025-04-29 14:55:00,79.5,79.53,79.35,79.37,8212.0,79.3276,79.3575,79.1779,79.1979,8212.0
2025-04-29 15:00:00,79.39,79.51,79.39,79.4,7186.0,79.2179,79.3376,79.2179,79.2278,7186.0
2025-04-29 15:05:00,79.4,79.64,79.36,79.48,43319.0,79.2278,79.4673,79.1879,79.3077,43319.0
2025-04-29 15:10:00,79.52,79.58,79.46,79.53,23783.0,79.3476,79.4074,79.2877,79.3575,23783.0
2025-04-29 15:15:00,79.54,79.54,79.39,79.43,4762.0,79.3675,79.3675,79.2179,79.2578,4762.0
2025-04-29 15:20:00,79.42,79.54,79.42,79.54,11958.0,79.2478,79.3675,79.2478,79.3675,11958.0
2025-04-29 15:25:00,79.52,79.59,79.38,79.43,13356.0,79.3476,79.4174,79.2079,79.2578,13356.0
2025-04-29 15:30:00,79.52,79.52,79.43,79.49,14054.0,79.3476,79.3476,79.2578,79.3176,14054.0
2025-04-29 15:35:00,79.49,79.49,79.34,79.43,8732.0,79.3176,79.3176,79.168,79.2578,8732.0
2025-04-29 15:40:00,79.41,79.43,79.24,79.36,21151.0,79.2378,79.2578,79.0682,79.1879,21151.0
2025-04-29 15:45:00,79.33,79.57,79.27,79.57,25828.0,79.158,79.3975,79.0981,79.3975,25828.0
2025-04-29 15:50:00,79.58,79.64,79.52,79.56,27830.0,79.4074,79.4673,79.3476,79.3875,27830.0
2025-04-29 15:55:00,79.54,79.54,79.29,79.35,71620.0,79.3675,79.3675,79.1181,79.1779,71620.0
2025-04-30 09:30:00,77.43,77.43,76.86,77.09,100309.0,77.2621,77.2621,76.6933,76.9228,100309.0
2025-04-30 09:35:00,77.16,77.18,76.46,76.51,68356.0,76.9927,77.0126,76.2942,76.3441,68356.0
2025-04-30 09:40:00,76.55,76.55,76.03,76.29,76099.0,76.384,76.384,75.8651,76.1246,76099.0
2025-04-30 09:45:00,76.25,76.51,76.15,76.49,33055.0,76.0847,76.3441,75.9849,76.3241,33055.0
2025-04-30 09:50:00,76.45,76.47,76.04,76.1,33008.0,76.2842,76.3042,75.8751,75.935,33008.0
2025-04-30 09:55:00,76.11,76.19,75.7,75.83,60615.0,75.945,76.0248,75.5359,75.6656,60615.0
2025-04-30 10:00:00,75.79,76.28,75.71,76.14,35052.0,75.6257,76.1146,75.5458,75.9749,35052.0
2025-04-30 10:05:00,76.15,76.44,76.02,76.42,30885.0,75.9849,76.2742,75.8552,76.2543,30885.0
2025-04-30 10:10:00,76.42,76.71,76.29,76.71,37276.0,76.2543,76.5437,76.1246,76.5437,37276.0
2025-04-30 10:15:00,76.7,76.81,76.56,76.79,49786.0,76.5337,76.6434,76.394,76.6235,49786.0
2025-04-30 10:20:00,76.77,76.98,76.67,76.98,20347.0,76.6035,76.8131,76.5038,76.8131,20347.0
2025-04-30 10:25:00,76.91,77.12,76.87,77.07,24398.0,76.7432,76.9528,76.7033,76.9029,24398.0
2025-04-30 10:30:00,77.09,77.31,77.03,77.16,27450.0,76.9228,77.1424,76.863,76.9927,27450.0
2025-04-30 10:35:00,77.1,77.11,76.86,77.07,21591.0,76.9328,76.9428,76.6933,76.9029,21591.0
2025-04-30 10:40:00,77.05,77.29,76.8,77.28,27821.0,76.8829,77.1224,76.6335,77.1124,27821.0
2025-04-30 10:45:00,77.16,77.25,77.02,77.17,9290.0,76.9927,77.0825,76.853,77.0027,9290.0
2025-04-30 10:50:00,77.2,77.39,76.93,77.2,15551.0,77.0326,77.2222,76.7632,77.0326,15551.0
2025-04-30 10:55:00,77.14,77.41,77.04,77.24,17587.0,76.9727,77.2421,76.8729,77.0725,17587.0
2025-04-30 11:00:00,77.28,77.6,77.26,77.52,33201.0,77.1124,77.4317,77.0925,77.3519,33201.0
2025-04-30 11:05:00,77.46,77.77,77.46,77.7,20989.0,77.292,77.6014,77.292,77.5315,20989.0
2025-04-30 11:10:00,77.71,77.84,77.67,77.78,11671.0,77.5415,77.6712,77.5016,77.6113,11671.0
2025-04-30 11:15:00,77.75,77.86,77.69,77.82,11568.0,77.5814,77.6912,77.5215,77.6513,11568.0
2025-04-30 11:20:00,77.8,78.03,77.77,77.8,29001.0,77.6313,77.8608,77.6014,77.6313,29001.0
2025-04-30 11:25:00,77.8,77.95,77.65,77.84,10132.0,77.6313,77.781,77.4816,77.6712,10132.0
2025-04-30 11:30:00,77.85,77.97,77.79,77.94,7862.0,77.6812,77.8009,77.6213,77.771,7862.0
2025-04-30 11:35:00,77.91,78.01,77.75,77.91,15230.0,77.7411,77.8408,77.5814,77.7411,15230.0
2025-04-30 11:40:00,77.86,78.09,77.81,78.05,42888.0,77.6912,77.9207,77.6413,77.8808,42888.0
2025-04-30 11:45:00,78.0,78.05,77.92,78.0,18997.0,77.8309,77.8808,77.751,77.8309,18997.0
2025-04-30 11:50:00,77.99,78.01,77.75,77.91,5975.0,77.8209,77.8408,77.5814,77.7411,5975.0
2025-04-30 11:55:00,77.87,78.07,77.75,77.99,13503.0,77.7011,77.9007,77.5814,77.8209,13503.0
2025-04-30 12:00:00,78.04,78.04,77.91,78.0,6845.0,77.8708,77.8708,77.7411,77.8309,6845.0
2025-04-30 12:05:00,78.07,78.21,78.04,78.04,15850.0,77.9007,78.0404,77.8708,77.8708,15850.0
2025-04-30 12:10:00,77.99,78.02,77.86,77.9,15281.0,77.8209,77.8508,77.6912,77.7311,15281.0
2025-04-30 12:15:00,77.88,77.95,77.78,77.91,5538.0,77.7111,77.781,77.6113,77.7411,5538.0
2025-04-30 12:20:00,77.81,77.81,77.6,77.61,84409.0,77.6413,77.6413,77.4317,77.4417,84409.0
2025-04-30 12:25:00,77.57,77.7,77.51,77.59,39930.0,77.4018,77.5315,77.3419,77.4218,39930.0
2025-04-30 12:30:00,77.58,77.59,77.43,77.5,11370.0,77.4118,77.4218,77.2621,77.332,11370.0
2025-04-30 12:35:00,77.44,77.89,77.42,77.88,11800.0,77.2721,77.7211,77.2521,77.7111,11800.0
2025-04-30 12:40:00,77.9,77.99,77.84,77.87,47511.0,77.7311,77.8209,77.6712,77.7011,47511.0
2025-04-30 12:45:00,77.84,77.93,77.77,77.8,11947.0,77.6712,77.761,77.6014,77.6313,11947.0
2025-04-30 12:50:00,77.93,78.03,77.92,78.01,2368.0,77.761,77.8608,77.751,77.8408,2368.0
2025-04-30 12:55:00,78.0,78.05,77.88,78.02,4332.0,77.8309,77.8808,77.7111,77.8508,4332.0
2025-04-30 13:00:00,78.02,78.09,77.94,77.94,8294.0,77.8508,77.9207,77.771,77.771,8294.0
2025-04-30 13:05:00,77.94,77.94,77.67,77.71,30655.0,77.771,77.771,77.5016,77.5415,30655.0
2025-04-30 13:10:00,77.65,77.65,77.32,77.52,31020.0,77.4816,77.4816,77.1523,77.3519,31020.0
2025-04-30 13:15:00,77.57,77.83,77.56,77.75,21733.0,77.4018,77.6612,77.3918,77.5814,21733.0
2025-04-30 13:20:00,77.79,77.83,77.73,77.8,11836.0,77.6213,77.6612,77.5615,77.6313,11836.0
2025-04-30 13:25:00,77.81,78.16,77.81,78.15,19582.0,77.6413,77.9905,77.6413,77.9805,19582.0
2025-04-30 13:30:00,78.12,78.36,78.1,78.34,13296.0,77.9506,78.1901,77.9306,78.1701,13296.0
2025-04-30 13:35:00,78.34,78.45,78.27,78.27,26872.0,78.1701,78.2799,78.1003,78.1003,26872.0
2025-04-30 13:40:00,78.26,78.42,78.25,78.42,9867.0,78.0903,78.25,78.0803,78.25,9867.0
2025-04-30 13:45:00,78.41,78.41,78.23,78.31,10839.0,78.24,78.24,78.0604,78.1402,10839.0
2025-04-30 13:50:00,78.32,78.43,78.32,78.4,10214.0,78.1502,78.2599,78.1502,78.23,10214.0
2025-04-30 13:55:00,78.44,78.44,78.25,78.28,4400.0,78.2699,78.2699,78.0803,78.1103,4400.0
2025-04-30 14:00:00,78.23,78.3,78.15,78.22,17855.0,78.0604,78.1302,77.9805,78.0504,17855.0
2025-04-30 14:05:00,78.25,78.99,78.13,78.45,102181.0,78.0803,78.8187,77.9606,78.2799,102181.0
2025-04-30 14:10:00,78.45,78.81,78.45,78.53,9297.0,78.2799,78.6391,78.2799,78.3597,9297.0
2025-04-30 14:15:00,78.5,78.71,78.5,78.59,6064.0,78.3298,78.5393,78.3298,78.4196,6064.0
2025-04-30 14:20:00,78.67,78.67,78.48,78.57,16616.0,78.4994,78.4994,78.3098,78.3996,16616.0
2025-04-30 14:25:00,78.5,78.61,78.09,78.27,53463.0,78.3298,78.4395,77.9207,78.1003,53463.0
2025-04-30 14:30:00,78.34,78.44,78.23,78.33,12679.0,78.1701,78.2699,78.0604,78.1602,12679.0
2025-04-30 14:35:00,78.18,78.2,77.98,78.01,6699.0,78.0105,78.0304,77.8109,77.8408,6699.0
2025-04-30 14:40:00,78.06,78.08,77.88,77.98,30671.0,77.8907,77.9107,77.7111,77.8109,30671.0
2025-04-30 14:45:00,77.99,78.4,77.98,78.32,12255.0,77.8209,78.23,77.8109,78.1502,12255.0
2025-04-30 14:50:00,78.29,78.39,78.15,78.15,17640.0,78.1202,78.22,77.9805,77.9805,17640.0
2025-04-30 14:55:00,78.25,78.25,78.01,78.01,21971.0,78.0803,78.0803,77.8408,77.8408,21971.0
2025-04-30 15:00:00,78.04,78.22,78.04,78.22,2614.0,77.8708,78.0504,77.8708,78.0504,2614.0
2025-04-30 15:05:00,78.22,78.26,78.16,78.21,3142.0,78.0504,78.0903,77.9905,78.0404,3142.0
2025-04-30 15:10:00,78.2,78.39,78.14,78.36,11997.0,78.0304,78.22,77.9706,78.1901,11997.0
2025-04-30 15:15:00,78.37,78.4,78.24,78.25,11266.0,78.2001,78.23,78.0703,78.0803,11266.0
2025-04-30 15:20:00,78.28,78.42,78.21,78.24,10512.0,78.1103,78.25,78.0404,78.0703,10512.0
2025-04-30 15:25:00,78.11,78.24,78.03,78.08,38672.0,77.9406,78.0703,77.8608,77.9107,38672.0
2025-04-30 15:30:00,78.13,78.13,78.01,78.05,37807.0,77.9606,77.9606,77.8408,77.8808,37807.0
2025-04-30 15:35:00,78.05,78.22,77.97,78.12,7917.0,77.8808,78.0504,77.8009,77.9506,7917.0
2025-04-30 15:40:00,78.11,78.5,78.11,78.5,9624.0,77.9406,78.3298,77.9406,78.3298,9624.0
2025-04-30 15:45:00,78.51,78.99,78.51,78.94,32112.0,78.3398,78.8187,78.3398,78.7688,32112.0
2025-04-30 15:50:00,78.98,79.78,78.9,79.59,86037.0,78.8087,79.607,78.7289,79.4174,86037.0
2025-04-30 15:55:00,79.54,79.99,79.28,79.37,319661.0,79.3675,79.8166,79.1081,79.1979,319661.0
2025-05-01 09:30:00,81.1,81.25,80.75,80.8,136538.0,80.9241,81.0738,80.5749,80.6248,136538.0
2025-05-01 09:35:00,80.76,81.16,80.72,80.89,69215.0,80.5849,80.984,80.545,80.7146,69215.0
2025-05-01 09:40:00,80.89,81.05,80.79,81.01,56128.0,80.7146,80.8743,80.6148,80.8343,56128.0
2025-05-01 09:45:00,81.01,81.26,80.96,81.19,42856.0,80.8343,81.0838,80.7844,81.0139,42856.0
2025-05-01 09:50:00,81.2,81.37,81.13,81.17,48647.0,81.0239,81.1936,80.9541,80.994,48647.0
2025-05-01 09:55:00,81.19,81.19,80.58,80.72,35217.0,81.0139,81.0139,80.4053,80.545,35217.0
2025-05-01 10:00:00,80.7,81.26,80.67,81.06,54617.0,80.525,81.0838,80.4951,80.8842,54617.0
2025-05-01 10:05:00,81.07,81.3,80.9,80.96,33837.0,80.8942,81.1237,80.7246,80.7844,33837.0
2025-05-01 10:10:00,80.95,81.12,80.84,81.12,16734.0,80.7745,80.9441,80.6647,80.9441,16734.0
2025-05-01 10:15:00,81.1,81.31,81.1,81.17,21252.0,80.9241,81.1337,80.9241,80.994,21252.0
2025-05-01 10:20:00,81.2,81.54,81.19,81.48,26367.0,81.0239,81.3632,81.0139,81.3033,26367.0
2025-05-01 10:25:00,81.5,81.62,81.44,81.58,27091.0,81.3233,81.443,81.2634,81.4031,27091.0
2025-05-01 10:30:00,81.58,81.59,81.33,81.43,20440.0,81.4031,81.4131,81.1536,81.2534,20440.0
2025-05-01 10:35:00,81.44,81.74,81.43,81.73,25987.0,81.2634,81.5628,81.2534,81.5528,25987.0
2025-05-01 10:40:00,81.75,81.81,81.62,81.63,33254.0,81.5727,81.6326,81.443,81.453,33254.0
2025-05-01 10:45:00,81.64,81.81,81.61,81.79,15714.0,81.463,81.6326,81.433,81.6126,15714.0
2025-05-01 10:50:00,81.78,81.8,81.69,81.8,11719.0,81.6027,81.6226,81.5129,81.6226,11719.0
2025-05-01 10:55:00,81.83,81.97,81.83,81.96,19029.0,81.6526,81.7923,81.6526,81.7823,19029.0
2025-05-01 11:00:00,81.97,81.98,81.77,81.89,16065.0,81.7923,81.8022,81.5927,81.7124,16065.0
2025-05-01 11:05:00,81.92,81.97,81.86,81.94,17443.0,81.7424,81.7923,81.6825,81.7623,17443.0
2025-05-01 11:10:00,81.95,82.01,81.93,82.0,45902.0,81.7723,81.8322,81.7523,81.8222,45902.0
2025-05-01 11:15:00,82.0,82.17,81.96,82.09,56962.0,81.8222,81.9918,81.7823,81.912,56962.0
2025-05-01 11:20:00,82.1,82.1,81.96,81.98,12643.0,81.922,81.922,81.7823,81.8022,12643.0
2025-05-01 11:25:00,81.98,82.05,81.9,81.92,12478.0,81.8022,81.8721,81.7224,81.7424,12478.0
2025-05-01 11:30:00,81.9,81.9,81.72,81.78,25909.0,81.7224,81.7224,81.5428,81.6027,25909.0
2025-05-01 11:35:00,81.76,81.89,81.73,81.76,41929.0,81.5827,81.7124,81.5528,81.5827,41929.0
2025-05-01 11:40:00,81.79,81.79,81.58,81.6,13768.0,81.6126,81.6126,81.4031,81.4231,13768.0
2025-05-01 11:45:00,81.62,81.63,81.49,81.53,7666.0,81.443,81.453,81.3133,81.3532,7666.0
2025-05-01 11:50:00,81.5,81.53,81.37,81.39,28405.0,81.3233,81.3532,81.1936,81.2135,28405.0
2025-05-01 11:55:00,81.38,81.38,80.9,81.09,75590.0,81.2035,81.2035,80.7246,80.9142,75590.0
2025-05-01 12:00:00,81.11,81.23,80.99,81.12,13686.0,80.9341,81.0539,80.8144,80.9441,13686.0
2025-05-01 12:05:00,81.11,81.35,81.09,81.35,22782.0,80.9341,81.1736,80.9142,81.1736,22782.0
2025-05-01 12:10:00,81.33,81.33,81.08,81.14,7143.0,81.1536,81.1536,80.9042,80.9641,7143.0
2025-05-01 12:15:00,81.0,81.01,80.73,80.92,24883.0,80.8244,80.8343,80.5549,80.7445,24883.0
2025-05-01 12:20:00,80.94,81.03,80.83,80.84,23112.0,80.7645,80.8543,80.6547,80.6647,23112.0
2025-05-01 12:25:00,80.81,81.18,80.81,81.05,17851.0,80.6348,81.004,80.6348,80.8743,17851.0
2025-05-01 12:30:00,81.06,81.19,81.03,81.19,24289.0,80.8842,81.0139,80.8543,81.0139,24289.0
2025-05-01 12:35:00,81.15,81.26,81.13,81.17,11778.0,80.974,81.0838,80.9541,80.994,11778.0
2025-05-01 12:40:00,81.18,81.18,80.94,81.07,22164.0,81.004,81.004,80.7645,80.8942,22164.0
2025-05-01 12:45:00,81.03,81.03,80.82,80.87,6445.0,80.8543,80.8543,80.6448,80.6946,6445.0
2025-05-01 12:50:00,80.88,80.95,80.75,80.86,8493.0,80.7046,80.7745,80.5749,80.6847,8493.0
2025-05-01 12:55:00,80.85,81.04,80.85,80.87,22280.0,80.6747,80.8643,80.6747,80.6946,22280.0
2025-05-01 13:00:00,80.9,81.28,80.89,81.28,20320.0,80.7246,81.1038,80.7146,81.1038,20320.0
2025-05-01 13:05:00,81.3,81.41,81.19,81.39,17888.0,81.1237,81.2335,81.0139,81.2135,17888.0
2025-05-01 13:10:00,81.38,81.43,81.36,81.39,4956.0,81.2035,81.2534,81.1836,81.2135,4956.0
2025-05-01 13:15:00,81.41,81.55,81.38,81.51,15873.0,81.2335,81.3732,81.2035,81.3333,15873.0
2025-05-01 13:20:00,81.51,81.54,81.47,81.49,3621.0,81.3333,81.3632,81.2933,81.3133,3621.0
2025-05-01 13:25:00,81.45,81.49,81.26,81.38,11785.0,81.2734,81.3133,81.0838,81.2035,11785.0
2025-05-01 13:30:00,81.37,81.46,81.32,81.45,6660.0,81.1936,81.2834,81.1437,81.2734,6660.0
2025-05-01 13:35:00,81.44,81.46,81.32,81.32,2460.0,81.2634,81.2834,81.1437,81.1437,2460.0
2025-05-01 13:40:00,81.31,81.31,81.04,81.07,19845.0,81.1337,81.1337,80.8643,80.8942,19845.0
2025-05-01 13:45:00,81.06,81.21,81.0,81.2,10339.0,80.8842,81.0339,80.8244,81.0239,10339.0
2025-05-01 13:50:00,81.19,81.26,81.06,81.16,10755.0,81.0139,81.0838,80.8842,80.984,10755.0
2025-05-01 13:55:00,81.22,81.22,81.07,81.18,19911.0,81.0439,81.0439,80.8942,81.004,19911.0
2025-05-01 14:00:00,81.15,81.31,81.15,81.28,8895.0,80.974,81.1337,80.974,81.1038,8895.0
2025-05-01 14:05:00,81.3,81.55,81.3,81.48,12885.0,81.1237,81.3732,81.1237,81.3033,12885.0
2025-05-01 14:10:00,81.46,81.57,81.46,81.56,20153.0,81.2834,81.3931,81.2834,81.3831,20153.0
2025-05-01 14:15:00,81.55,81.67,81.55,81.58,14695.0,81.3732,81.4929,81.3732,81.4031,14695.0
2025-05-01 14:20:00,81.56,81.57,81.42,81.44,18066.0,81.3831,81.3931,81.2435,81.2634,18066.0
2025-05-01 14:25:00,81.47,81.47,81.32,81.4,3180.0,81.2933,81.2933,81.1437,81.2235,3180.0
2025-05-01 14:30:00,81.53,81.62,81.51,81.59,16361.0,81.3532,81.443,81.3333,81.4131,16361.0
2025-05-01 14:35:00,81.6,81.6,81.5,81.55,3619.0,81.4231,81.4231,81.3233,81.3732,3619.0
2025-05-01 14:40:00,81.58,81.64,81.5,81.63,10554.0,81.4031,81.463,81.3233,81.453,10554.0
2025-05-01 14:45:00,81.62,81.76,81.55,81.66,22203.0,81.443,81.5827,81.3732,81.4829,22203.0
2025-05-01 14:50:00,81.6,81.61,81.47,81.51,4176.0,81.4231,81.433,81.2933,81.3333,4176.0
2025-05-01 14:55:00,81.5,81.57,81.46,81.46,5938.0,81.3233,81.3931,81.2834,81.2834,5938.0
2025-05-01 15:00:00,81.5,81.54,81.36,81.54,5492.0,81.3233,81.3632,81.1836,81.3632,5492.0
2025-05-01 15:05:00,81.56,81.57,81.37,81.37,5575.0,81.3831,81.3931,81.1936,81.1936,5575.0
2025-05-01 15:10:00,81.37,81.47,81.25,81.47,16394.0,81.1936,81.2933,81.0738,81.2933,16394.0
2025-05-01 15:15:00,81.45,81.51,81.38,81.48,8052.0,81.2734,81.3333,81.2035,81.3033,8052.0
2025-05-01 15:20:00,81.48,81.52,81.45,81.48,11921.0,81.3033,81.3432,81.2734,81.3033,11921.0
2025-05-01 15:25:00,81.5,81.59,81.47,81.57,17101.0,81.3233,81.4131,81.2933,81.3931,17101.0
2025-05-01 15:30:00,81.58,81.61,81.5,81.53,21023.0,81.4031,81.433,81.3233,81.3532,21023.0
2025-05-01 15:35:00,81.52,81.56,81.38,81.38,13651.0,81.3432,81.3831,81.2035,81.2035,13651.0
2025-05-01 15:40:00,81.38,81.41,81.31,81.4,10571.0,81.2035,81.2335,81.1337,81.2235,10571.0
2025-05-01 15:45:00,81.38,81.63,81.37,81.63,20531.0,81.2035,81.453,81.1936,81.453,20531.0
2025-05-01 15:50:00,81.64,81.68,81.04,81.1,36899.0,81.463,81.5029,80.8643,80.9241,36899.0
2025-05-01 15:55:00,81.07,81.14,80.38,80.52,120115.0,80.8942,80.9641,80.2057,80.3454,120115.0
2025-05-02 09:30:00,82.34,82.54,82.21,82.34,146017.0,82.1615,82.361,82.0317,82.1615,146017.0
2025-05-02 09:35:00,82.37,82.42,82.06,82.39,47992.0,82.1914,82.2413,81.8821,82.2113,47992.0
2025-05-02 09:40:00,82.38,82.45,82.2,82.32,31754.0,82.2014,82.2712,82.0218,82.1415,31754.0
2025-05-02 09:45:00,82.32,82.38,81.95,82.0,39922.0,82.1415,82.2014,81.7723,81.8222,39922.0
2025-05-02 09:50:00,81.99,82.1,81.63,81.96,65483.0,81.8122,81.922,81.453,81.7823,65483.0
2025-05-02 09:55:00,81.97,82.08,81.84,82.01,33349.0,81.7923,81.902,81.6625,81.8322,33349.0
2025-05-02 10:00:00,82.04,82.36,81.93,82.12,50819.0,81.8621,82.1814,81.7523,81.9419,50819.0
2025-05-02 10:05:00,82.16,82.38,82.16,82.35,14988.0,81.9818,82.2014,81.9818,82.1714,14988.0
2025-05-02 10:10:00,82.32,82.46,82.26,82.45,21552.0,82.1415,82.2812,82.0816,82.2712,21552.0
2025-05-02 10:15:00,82.45,82.64,82.45,82.5,31453.0,82.2712,82.4608,82.2712,82.3211,31453.0
2025-05-02 10:20:00,82.48,82.54,82.3,82.52,43166.0,82.3012,82.361,82.1215,82.3411,43166.0
2025-05-02 10:25:00,82.53,82.78,82.5,82.78,34278.0,82.351,82.6005,82.3211,82.6005,34278.0
2025-05-02 10:30:00,82.78,82.78,82.47,82.65,27545.0,82.6005,82.6005,82.2912,82.4708,27545.0
2025-05-02 10:35:00,82.62,82.66,82.45,82.64,13116.0,82.4408,82.4808,82.2712,82.4608,13116.0
2025-05-02 10:40:00,82.67,82.68,82.4,82.44,11199.0,82.4907,82.5007,82.2213,82.2612,11199.0
2025-05-02 10:45:00,82.39,82.58,82.39,82.51,9827.0,82.2113,82.4009,82.2113,82.3311,9827.0
2025-05-02 10:50:00,82.52,82.56,82.34,82.51,8944.0,82.3411,82.381,82.1615,82.3311,8944.0
2025-05-02 10:55:00,82.5,82.64,82.47,82.64,10410.0,82.3211,82.4608,82.2912,82.4608,10410.0
2025-05-02 11:00:00,82.63,82.71,82.5,82.57,20363.0,82.4508,82.5307,82.3211,82.391,20363.0
2025-05-02 11:05:00,82.57,82.66,82.51,82.52,16879.0,82.391,82.4808,82.3311,82.3411,16879.0
2025-05-02 11:10:00,82.51,82.6,82.5,82.59,9956.0,82.3311,82.4209,82.3211,82.4109,9956.0
2025-05-02 11:15:00,82.57,82.72,82.54,82.59,26220.0,82.391,82.5406,82.361,82.4109,26220.0
2025-05-02 11:20:00,82.58,82.59,82.4,82.47,17446.0,82.4009,82.4109,82.2213,82.2912,17446.0
2025-05-02 11:25:00,82.45,82.45,82.27,82.28,9266.0,82.2712,82.2712,82.0916,82.1016,9266.0
2025-05-02 11:30:00,82.32,82.52,82.24,82.48,16431.0,82.1415,82.3411,82.0617,82.3012,16431.0
2025-05-02 11:35:00,82.47,82.62,82.45,82.59,10765.0,82.2912,82.4408,82.2712,82.4109,10765.0
2025-05-02 11:40:00,82.64,82.66,82.61,82.64,6600.0,82.4608,82.4808,82.4309,82.4608,6600.0
2025-05-02 11:45:00,82.66,82.75,82.64,82.72,11783.0,82.4808,82.5706,82.4608,82.5406,11783.0
2025-05-02 11:50:00,82.72,82.75,82.58,82.67,9554.0,82.5406,82.5706,82.4009,82.4907,9554.0
2025-05-02 11:55:00,82.67,82.8,82.67,82.76,20001.0,82.4907,82.6205,82.4907,82.5805,20001.0
2025-05-02 12:00:00,82.76,83.21,82.74,83.13,117698.0,82.5805,83.0296,82.5606,82.9497,117698.0
2025-05-02 12:05:00,83.23,83.23,82.99,83.05,25197.0,83.0495,83.0495,82.81,82.8699,25197.0
2025-05-02 12:10:00,83.02,83.25,82.96,83.23,17949.0,82.84,83.0695,82.7801,83.0495,17949.0
2025-05-02 12:15:00,83.22,83.24,83.12,83.21,15962.0,83.0395,83.0595,82.9398,83.0296,15962.0
2025-05-02 12:20:00,83.22,83.22,83.1,83.1,7507.0,83.0395,83.0395,82.9198,82.9198,7507.0
2025-05-02 12:25:00,83.1,83.2,83.05,83.07,5049.0,82.9198,83.0196,82.8699,82.8899,5049.0
2025-05-02 12:30:00,83.04,83.15,83.03,83.12,10376.0,82.8599,82.9697,82.85,82.9398,10376.0
2025-05-02 12:35:00,83.14,83.28,83.08,83.26,12319.0,82.9597,83.0994,82.8999,83.0795,12319.0
2025-05-02 12:40:00,83.25,83.25,83.12,83.25,2850.0,83.0695,83.0695,82.9398,83.0695,2850.0
2025-05-02 12:45:00,83.22,83.24,83.16,83.19,4093.0,83.0395,83.0595,82.9797,83.0096,4093.0
2025-05-02 12:50:00,83.18,83.2,83.07,83.17,12045.0,82.9996,83.0196,82.8899,82.9897,12045.0
2025-05-02 12:55:00,83.18,83.19,83.12,83.12,5222.0,82.9996,83.0096,82.9398,82.9398,5222.0
2025-05-02 13:00:00,83.13,83.2,83.03,83.12,5014.0,82.9497,83.0196,82.85,82.9398,5014.0
2025-05-02 13:05:00,83.11,83.11,82.96,82.97,19480.0,82.9298,82.9298,82.7801,82.7901,19480.0
2025-05-02 13:10:00,82.94,82.99,82.87,82.94,11361.0,82.7602,82.81,82.6903,82.7602,11361.0
2025-05-02 13:15:00,82.94,82.97,82.83,82.89,8459.0,82.7602,82.7901,82.6504,82.7103,8459.0
2025-05-02 13:20:00,82.94,83.06,82.83,82.83,7021.0,82.7602,82.8799,82.6504,82.6504,7021.0
2025-05-02 13:25:00,82.87,82.97,82.78,82.91,8587.0,82.6903,82.7901,82.6005,82.7302,8587.0
2025-05-02 13:30:00,82.95,82.95,82.87,82.88,900.0,82.7701,82.7701,82.6903,82.7003,900.0
2025-05-02 13:35:00,82.88,82.98,82.88,82.98,7686.0,82.7003,82.8001,82.7003,82.8001,7686.0
2025-05-02 13:40:00,82.98,83.03,82.88,83.02,4164.0,82.8001,82.85,82.7003,82.84,4164.0
2025-05-02 13:45:00,83.05,83.14,83.02,83.02,14371.0,82.8699,82.9597,82.84,82.84,14371.0
2025-05-02 13:50:00,83.0,83.1,82.95,83.08,35894.0,82.82,82.9198,82.7701,82.8999,35894.0
2025-05-02 13:55:00,83.07,83.07,83.01,83.05,5112.0,82.8899,82.8899,82.83,82.8699,5112.0
2025-05-02 14:00:00,83.05,83.15,83.04,83.15,17393.0,82.8699,82.9697,82.8599,82.9697,17393.0
2025-05-02 14:05:00,83.16,83.2,83.15,83.18,6575.0,82.9797,83.0196,82.9697,82.9996,6575.0
2025-05-02 14:10:00,83.17,83.24,83.17,83.2,19670.0,82.9897,83.0595,82.9897,83.0196,19670.0
2025-05-02 14:15:00,83.21,83.24,83.17,83.2,5636.0,83.0296,83.0595,82.9897,83.0196,5636.0
2025-05-02 14:20:00,83.19,83.22,83.12,83.2,8245.0,83.0096,83.0395,82.9398,83.0196,8245.0
2025-05-02 14:25:00,83.17,83.21,83.16,83.2,7088.0,82.9897,83.0296,82.9797,83.0196,7088.0
2025-05-02 14:30:00,83.2,83.25,83.19,83.25,7655.0,83.0196,83.0695,83.0096,83.0695,7655.0
2025-05-02 14:35:00,83.24,83.37,83.23,83.29,11663.0,83.0595,83.1892,83.0495,83.1094,11663.0
2025-05-02 14:40:00,83.28,83.33,83.25,83.29,9010.0,83.0994,83.1493,83.0695,83.1094,9010.0
2025-05-02 14:45:00,83.28,83.28,82.89,82.89,21505.0,83.0994,83.0994,82.7103,82.7103,21505.0
2025-05-02 14:50:00,82.96,83.08,82.84,83.07,16841.0,82.7801,82.8999,82.6604,82.8899,16841.0
2025-05-02 14:55:00,83.05,83.1,82.96,83.0,11375.0,82.8699,82.9198,82.7801,82.82,11375.0
2025-05-02 15:00:00,82.99,83.0,82.82,82.83,11606.0,82.81,82.82,82.6404,82.6504,11606.0
2025-05-02 15:05:00,82.85,82.97,82.8,82.97,7250.0,82.6703,82.7901,82.6205,82.7901,7250.0
2025-05-02 15:10:00,82.96,82.97,82.78,82.88,14371.0,82.7801,82.7901,82.6005,82.7003,14371.0
2025-05-02 15:15:00,82.92,83.11,82.92,83.08,28420.0,82.7402,82.9298,82.7402,82.8999,28420.0
2025-05-02 15:20:00,83.08,83.23,83.07,83.18,22538.0,82.8999,83.0495,82.8899,82.9996,22538.0
2025-05-02 15:25:00,83.2,83.23,83.15,83.15,30286.0,83.0196,83.0495,82.9697,82.9697,30286.0
2025-05-02 15:30:00,83.15,83.18,83.03,83.07,17923.0,82.9697,82.9996,82.85,82.8899,17923.0
2025-05-02 15:35:00,83.05,83.18,82.98,83.14,10045.0,82.8699,82.9996,82.8001,82.9597,10045.0
2025-05-02 15:40:00,83.16,83.21,83.07,83.09,5624.0,82.9797,83.0296,82.8899,82.9098,5624.0
2025-05-02 15:45:00,83.08,83.09,82.7,82.75,28409.0,82.8999,82.9098,82.5207,82.5706,28409.0
2025-05-02 15:50:00,82.75,83.12,82.73,83.0,44093.0,82.5706,82.9398,82.5506,82.82,44093.0
2025-05-02 15:55:00,82.99,83.05,82.81,82.86,158558.0,82.81,82.8699,82.6304,82.6803,158558.0
2025-05-05 09:30:00,81.67,81.8,81.52,81.76,78329.0,81.4929,81.6226,81.3432,81.5827,78329.0
2025-05-05 09:35:00,81.75,81.85,81.64,81.66,38230.0,81.5727,81.6725,81.463,81.4829,38230.0
2025-05-05 09:40:00,81.67,81.75,81.46,81.66,193904.0,81.4929,81.5727,81.2834,81.4829,193904.0
2025-05-05 09:45:00,81.63,81.77,81.55,81.75,13346.0,81.453,81.5927,81.3732,81.5727,13346.0
2025-05-05 09:50:00,81.69,81.69,81.42,81.58,20663.0,81.5129,81.5129,81.2435,81.4031,20663.0
2025-05-05 09:55:00,81.65,81.88,81.58,81.82,18866.0,81.473,81.7025,81.4031,81.6426,18866.0
2025-05-05 10:00:00,81.81,82.14,81.81,81.81,79114.0,81.6326,81.9619,81.6326,81.6326,79114.0
2025-05-05 10:05:00,81.8,82.02,81.63,81.92,25595.0,81.6226,81.8421,81.453,81.7424,25595.0
2025-05-05 10:10:00,81.89,82.05,81.84,81.85,27004.0,81.7124,81.8721,81.6625,81.6725,27004.0
2025-05-05 10:15:00,81.9,82.12,81.82,82.02,37033.0,81.7224,81.9419,81.6426,81.8421,37033.0
2025-05-05 10:20:00,82.09,82.1,81.87,81.88,9770.0,81.912,81.922,81.6925,81.7025,9770.0
2025-05-05 10:25:00,81.89,82.07,81.87,82.01,18677.0,81.7124,81.892,81.6925,81.8322,18677.0
2025-05-05 10:30:00,81.99,81.99,81.79,81.86,15749.0,81.8122,81.8122,81.6126,81.6825,15749.0
2025-05-05 10:35:00,81.88,82.2,81.8,82.16,37649.0,81.7025,82.0218,81.6226,81.9818,37649.0
2025-05-05 10:40:00,82.08,82.3,82.08,82.23,31965.0,81.902,82.1215,81.902,82.0517,31965.0
2025-05-05 10:45:00,82.25,82.3,82.2,82.26,8515.0,82.0717,82.1215,82.0218,82.0816,8515.0
2025-05-05 10:50:00,82.25,82.35,82.18,82.35,19764.0,82.0717,82.1714,82.0018,82.1714,19764.0
2025-05-05 10:55:00,82.34,82.43,82.31,82.37,9740.0,82.1615,82.2513,82.1315,82.1914,9740.0
2025-05-05 11:00:00,82.4,82.42,82.35,82.4,5297.0,82.2213,82.2413,82.1714,82.2213,5297.0
2025-05-05 11:05:00,82.37,82.4,82.26,82.36,6966.0,82.1914,82.2213,82.0816,82.1814,6966.0
2025-05-05 11:10:00,82.28,82.36,82.21,82.3,7237.0,82.1016,82.1814,82.0317,82.1215,7237.0
2025-05-05 11:15:00,82.27,82.35,82.23,82.34,5763.0,82.0916,82.1714,82.0517,82.1615,5763.0
2025-05-05 11:20:00,82.35,82.47,82.34,82.4,24892.0,82.1714,82.2912,82.1615,82.2213,24892.0
2025-05-05 11:25:00,82.38,82.39,82.23,82.28,17826.0,82.2014,82.2113,82.0517,82.1016,17826.0
2025-05-05 11:30:00,82.32,82.39,82.2,82.2,9928.0,82.1415,82.2113,82.0218,82.0218,9928.0
2025-05-05 11:35:00,82.2,82.21,82.06,82.08,7733.0,82.0218,82.0317,81.8821,81.902,7733.0
2025-05-05 11:40:00,82.08,82.27,82.07,82.18,3231.0,81.902,82.0916,81.892,82.0018,3231.0
2025-05-05 11:45:00,82.26,82.33,82.19,82.24,4513.0,82.0816,82.1515,82.0118,82.0617,4513.0
2025-05-05 11:50:00,82.25,82.41,82.24,82.41,8247.0,82.0717,82.2313,82.0617,82.2313,8247.0
2025-05-05 11:55:00,82.36,82.39,82.31,82.38,6000.0,82.1814,82.2113,82.1315,82.2014,6000.0
2025-05-05 12:00:00,82.39,82.53,82.32,82.48,10723.0,82.2113,82.351,82.1415,82.3012,10723.0
2025-05-05 12:05:00,82.49,82.6,82.47,82.47,7218.0,82.3111,82.4209,82.2912,82.2912,7218.0
2025-05-05 12:10:00,82.48,82.55,82.46,82.49,6770.0,82.3012,82.371,82.2812,82.3111,6770.0
2025-05-05 12:15:00,82.52,82.58,82.52,82.53,1528.0,82.3411,82.4009,82.3411,82.351,1528.0
2025-05-05 12:20:00,82.55,82.61,82.51,82.55,12035.0,82.371,82.4309,82.3311,82.371,12035.0
2025-05-05 12:25:00,82.53,82.64,82.5,82.6,5750.0,82.351,82.4608,82.3211,82.4209,5750.0
2025-05-05 12:30:00,82.55,82.55,82.47,82.47,1100.0,82.371,82.371,82.2912,82.2912,1100.0
2025-05-05 12:35:00,82.49,82.56,82.48,82.56,1010.0,82.3111,82.381,82.3012,82.381,1010.0
2025-05-05 12:40:00,82.58,82.64,82.57,82.58,2967.0,82.4009,82.4608,82.391,82.4009,2967.0
2025-05-05 12:45:00,82.56,82.62,82.56,82.61,5125.0,82.381,82.4408,82.381,82.4309,5125.0
2025-05-05 12:50:00,82.65,82.66,82.56,82.6,2945.0,82.4708,82.4808,82.381,82.4209,2945.0
2025-05-05 12:55:00,82.6,82.61,82.55,82.56,6212.0,82.4209,82.4309,82.371,82.381,6212.0
2025-05-05 13:00:00,82.5,82.51,82.43,82.49,6601.0,82.3211,82.3311,82.2513,82.3111,6601.0
2025-05-05 13:05:00,82.49,82.52,82.47,82.48,3740.0,82.3111,82.3411,82.2912,82.3012,3740.0
2025-05-05 13:10:00,82.56,82.56,82.45,82.46,17389.0,82.381,82.381,82.2712,82.2812,17389.0
2025-05-05 13:15:00,82.43,82.48,82.35,82.42,11886.0,82.2513,82.3012,82.1714,82.2413,11886.0
2025-05-05 13:20:00,82.42,82.42,82.36,82.38,3773.0,82.2413,82.2413,82.1814,82.2014,3773.0
2025-05-05 13:25:00,82.41,82.44,82.37,82.41,2470.0,82.2313,82.2612,82.1914,82.2313,2470.0
2025-05-05 13:30:00,82.42,82.6,82.42,82.55,13490.0,82.2413,82.4209,82.2413,82.371,13490.0
2025-05-05 13:35:00,82.6,82.6,82.56,82.56,2300.0,82.4209,82.4209,82.381,82.381,2300.0
2025-05-05 13:40:00,82.57,82.58,82.54,82.55,1200.0,82.391,82.4009,82.361,82.371,1200.0
2025-05-05 13:45:00,82.55,82.65,82.55,82.64,10152.0,82.371,82.4708,82.371,82.4608,10152.0
2025-05-05 13:50:00,82.63,82.69,82.6,82.65,3939.0,82.4508,82.5107,82.4209,82.4708,3939.0
2025-05-05 13:55:00,82.61,82.64,82.58,82.58,4908.0,82.4309,82.4608,82.4009,82.4009,4908.0
2025-05-05 14:00:00,82.59,82.66,82.55,82.66,5417.0,82.4109,82.4808,82.371,82.4808,5417.0
2025-05-05 14:05:00,82.66,82.74,82.66,82.7,6703.0,82.4808,82.5606,82.4808,82.5207,6703.0
2025-05-05 14:10:00,82.71,82.77,82.7,82.76,2872.0,82.5307,82.5905,82.5207,82.5805,2872.0
2025-05-05 14:15:00,82.74,82.76,82.69,82.69,2376.0,82.5606,82.5805,82.5107,82.5107,2376.0
2025-05-05 14:20:00,82.69,82.75,82.68,82.74,3149.0,82.5107,82.5706,82.5007,82.5606,3149.0
2025-05-05 14:25:00,82.75,82.78,82.71,82.72,6479.0,82.5706,82.6005,82.5307,82.5406,6479.0
2025-05-05 14:30:00,82.72,82.81,82.7,82.79,8012.0,82.5406,82.6304,82.5207,82.6105,8012.0
2025-05-05 14:35:00,82.8,82.82,82.77,82.82,2554.0,82.6205,82.6404,82.5905,82.6404,2554.0
2025-05-05 14:40:00,82.81,82.86,82.8,82.83,6684.0,82.6304,82.6803,82.6205,82.6504,6684.0
2025-05-05 14:45:00,82.85,82.85,82.75,82.79,11546.0,82.6703,82.6703,82.5706,82.6105,11546.0
2025-05-05 14:50:00,82.79,82.8,82.71,82.71,3668.0,82.6105,82.6205,82.5307,82.5307,3668.0
2025-05-05 14:55:00,82.72,82.72,82.59,82.61,16510.0,82.5406,82.5406,82.4109,82.4309,16510.0
2025-05-05 15:00:00,82.53,82.55,82.43,82.54,15074.0,82.351,82.371,82.2513,82.361,15074.0
2025-05-05 15:05:00,82.6,82.62,82.47,82.47,5753.0,82.4209,82.4408,82.2912,82.2912,5753.0
2025-05-05 15:10:00,82.46,82.5,82.41,82.45,15452.0,82.2812,82.3211,82.2313,82.2712,15452.0
2025-05-05 15:15:00,82.45,82.55,82.45,82.5,8382.0,82.2712,82.371,82.2712,82.3211,8382.0
2025-05-05 15:20:00,82.43,82.47,82.28,82.32,10094.0,82.2513,82.2912,82.1016,82.1415,10094.0
2025-05-05 15:25:00,82.29,82.36,82.26,82.31,13371.0,82.1116,82.1814,82.0816,82.1315,13371.0
2025-05-05 15:30:00,82.28,82.36,82.28,82.33,3322.0,82.1016,82.1814,82.1016,82.1515,3322.0
2025-05-05 15:35:00,82.36,82.48,82.36,82.37,5400.0,82.1814,82.3012,82.1814,82.1914,5400.0
2025-05-05 15:40:00,82.39,82.42,82.18,82.25,16398.0,82.2113,82.2413,82.0018,82.0717,16398.0
2025-05-05 15:45:00,82.22,82.24,82.03,82.12,15246.0,82.0417,82.0617,81.8521,81.9419,15246.0
2025-05-05 15:50:00,82.12,82.24,81.85,81.91,24355.0,81.9419,82.0617,81.6725,81.7324,24355.0
2025-05-05 15:55:00,81.89,81.95,81.82,81.95,99489.0,81.7124,81.7723,81.6426,81.7723,99489.0
2025-05-06 09:30:00,80.32,80.67,80.22,80.65,73688.0,80.1458,80.4951,80.0461,80.4751,73688.0
2025-05-06 09:35:00,80.64,80.79,80.57,80.78,39317.0,80.4651,80.6148,80.3953,80.6048,39317.0
2025-05-06 09:40:00,80.76,80.78,80.67,80.67,34561.0,80.5849,80.6048,80.4951,80.4951,34561.0
2025-05-06 09:45:00,80.66,80.76,80.31,80.31,93978.0,80.4851,80.5849,80.1359,80.1359,93978.0
2025-05-06 09:50:00,80.3,80.3,80.03,80.04,49806.0,80.1259,80.1259,79.8565,79.8664,49806.0
2025-05-06 09:55:00,80.09,80.28,80.03,80.16,24050.0,79.9163,80.1059,79.8565,79.9862,24050.0
2025-05-06 10:00:00,80.12,80.4,80.07,80.29,26632.0,79.9463,80.2257,79.8964,80.1159,26632.0
2025-05-06 10:05:00,80.36,80.51,80.3,80.51,15664.0,80.1857,80.3354,80.1259,80.3354,15664.0
2025-05-06 10:10:00,80.49,80.69,80.47,80.55,13555.0,80.3155,80.515,80.2955,80.3753,13555.0
2025-05-06 10:15:00,80.57,80.88,80.56,80.87,21812.0,80.3953,80.7046,80.3853,80.6946,21812.0
2025-05-06 10:20:00,80.92,81.14,80.91,81.02,35258.0,80.7445,80.9641,80.7346,80.8443,35258.0
2025-05-06 10:25:00,81.05,81.11,80.98,81.09,10529.0,80.8743,80.9341,80.8044,80.9142,10529.0
2025-05-06 10:30:00,81.09,81.26,81.01,81.25,25931.0,80.9142,81.0838,80.8343,81.0738,25931.0
2025-05-06 10:35:00,81.17,81.18,81.03,81.13,9186.0,80.994,81.004,80.8543,80.9541,9186.0
2025-05-06 10:40:00,81.13,81.13,81.02,81.08,6259.0,80.9541,80.9541,80.8443,80.9042,6259.0
2025-05-06 10:45:00,81.14,81.31,81.11,81.19,10850.0,80.9641,81.1337,80.9341,81.0139,10850.0
2025-05-06 10:50:00,81.17,81.18,80.99,81.07,8999.0,80.994,81.004,80.8144,80.8942,8999.0
2025-05-06 10:55:00,81.04,81.21,81.03,81.12,15752.0,80.8643,81.0339,80.8543,80.9441,15752.0
2025-05-06 11:00:00,81.14,81.28,81.14,81.23,5438.0,80.9641,81.1038,80.9641,81.0539,5438.0
2025-05-06 11:05:00,81.25,81.3,81.05,81.06,14032.0,81.0738,81.1237,80.8743,80.8842,14032.0
2025-05-06 11:10:00,81.09,81.23,81.07,81.19,15553.0,80.9142,81.0539,80.8942,81.0139,15553.0
2025-05-06 11:15:00,81.2,81.26,81.11,81.26,5900.0,81.0239,81.0838,80.9341,81.0838,5900.0
2025-05-06 11:20:00,81.26,81.44,81.23,81.39,16041.0,81.0838,81.2634,81.0539,81.2135,16041.0
2025-05-06 11:25:00,81.38,81.4,81.33,81.39,2923.0,81.2035,81.2235,81.1536,81.2135,2923.0
2025-05-06 11:30:00,81.39,81.47,81.24,81.45,9993.0,81.2135,81.2933,81.0638,81.2734,9993.0
2025-05-06 11:35:00,81.44,81.46,81.37,81.41,6247.0,81.2634,81.2834,81.1936,81.2335,6247.0
2025-05-06 11:40:00,81.42,81.43,81.1,81.11,9747.0,81.2435,81.2534,80.9241,80.9341,9747.0
2025-05-06 11:45:00,81.13,81.21,81.09,81.21,5286.0,80.9541,81.0339,80.9142,81.0339,5286.0
2025-05-06 11:50:00,81.16,81.16,80.96,81.0,15233.0,80.984,80.984,80.7844,80.8244,15233.0
2025-05-06 11:55:00,81.01,81.1,80.99,81.0,6296.0,80.8343,80.9241,80.8144,80.8244,6296.0
2025-05-06 12:00:00,81.01,81.14,81.01,81.14,5045.0,80.8343,80.9641,80.8343,80.9641,5045.0
2025-05-06 12:05:00,81.12,81.13,80.95,80.98,2000.0,80.9441,80.9541,80.7745,80.8044,2000.0
2025-05-06 12:10:00,80.98,81.88,80.97,81.76,37672.0,80.8044,81.7025,80.7944,81.5827,37672.0
2025-05-06 12:15:00,81.73,81.73,81.46,81.59,24332.0,81.5528,81.5528,81.2834,81.4131,24332.0
2025-05-06 12:20:00,81.59,81.59,81.0,81.07,28353.0,81.4131,81.4131,80.8244,80.8942,28353.0
2025-05-06 12:25:00,81.06,81.18,81.05,81.1,2135.0,80.8842,81.004,80.8743,80.9241,2135.0
2025-05-06 12:30:00,81.1,81.25,81.03,81.25,6025.0,80.9241,81.0738,80.8543,81.0738,6025.0
2025-05-06 12:35:00,81.22,81.32,81.13,81.17,19206.0,81.0439,81.1437,80.9541,80.994,19206.0
2025-05-06 12:40:00,81.25,81.25,80.89,80.93,10260.0,81.0738,81.0738,80.7146,80.7545,10260.0
2025-05-06 12:45:00,80.89,80.98,80.84,80.9,6376.0,80.7146,80.8044,80.6647,80.7246,6376.0
2025-05-06 12:50:00,80.89,80.89,80.72,80.81,17961.0,80.7146,80.7146,80.545,80.6348,17961.0
2025-05-06 12:55:00,80.83,80.87,80.68,80.68,3719.0,80.6547,80.6946,80.5051,80.5051,3719.0
2025-05-06 13:00:00,80.68,80.98,80.68,80.8,26021.0,80.5051,80.8044,80.5051,80.6248,26021.0
2025-05-06 13:05:00,80.78,81.03,80.78,81.02,4829.0,80.6048,80.8543,80.6048,80.8443,4829.0
2025-05-06 13:10:00,80.92,81.02,80.87,80.99,7305.0,80.7445,80.8443,80.6946,80.8144,7305.0
2025-05-06 13:15:00,80.98,81.05,80.96,81.03,8498.0,80.8044,80.8743,80.7844,80.8543,8498.0
2025-05-06 13:20:00,80.99,81.02,80.72,80.74,5331.0,80.8144,80.8443,80.545,80.5649,5331.0
2025-05-06 13:25:00,80.7,80.87,80.68,80.83,3675.0,80.525,80.6946,80.5051,80.6547,3675.0
2025-05-06 13:30:00,80.85,80.9,80.84,80.87,4336.0,80.6747,80.7246,80.6647,80.6946,4336.0
2025-05-06 13:35:00,80.91,80.91,80.68,80.68,2250.0,80.7346,80.7346,80.5051,80.5051,2250.0
2025-05-06 13:40:00,80.63,80.63,80.48,80.48,12157.0,80.4552,80.4552,80.3055,80.3055,12157.0
2025-05-06 13:45:00,80.51,80.51,80.43,80.46,4390.0,80.3354,80.3354,80.2556,80.2855,4390.0
2025-05-06 13:50:00,80.44,80.58,80.44,80.52,3857.0,80.2656,80.4053,80.2656,80.3454,3857.0
2025-05-06 13:55:00,80.51,80.51,80.4,80.47,4798.0,80.3354,80.3354,80.2257,80.2955,4798.0
2025-05-06 14:00:00,80.5,80.82,80.5,80.72,38156.0,80.3254,80.6448,80.3254,80.545,38156.0
2025-05-06 14:05:00,80.66,80.68,80.55,80.68,3576.0,80.4851,80.5051,80.3753,80.5051,3576.0
2025-05-06 14:10:00,80.66,80.67,80.58,80.59,800.0,80.4851,80.4951,80.4053,80.4153,800.0
2025-05-06 14:15:00,80.64,80.83,80.64,80.83,12537.0,80.4651,80.6547,80.4651,80.6547,12537.0
2025-05-06 14:20:00,80.85,80.92,80.8,80.92,8900.0,80.6747,80.7445,80.6248,80.7445,8900.0
2025-05-06 14:25:00,80.99,81.05,80.93,81.03,12693.0,80.8144,80.8743,80.7545,80.8543,12693.0
2025-05-06 14:30:00,81.04,81.08,81.03,81.08,2745.0,80.8643,80.9042,80.8543,80.9042,2745.0
2025-05-06 14:35:00,81.01,81.03,80.94,81.03,4670.0,80.8343,80.8543,80.7645,80.8543,4670.0
2025-05-06 14:40:00,81.04,81.13,80.96,80.99,10440.0,80.8643,80.9541,80.7844,80.8144,10440.0
2025-05-06 14:45:00,81.0,81.07,80.97,81.04,5175.0,80.8244,80.8942,80.7944,80.8643,5175.0
2025-05-06 14:50:00,81.02,81.08,80.92,81.08,7947.0,80.8443,80.9042,80.7445,80.9042,7947.0
2025-05-06 14:55:00,81.09,81.22,81.09,81.22,8803.0,80.9142,81.0439,80.9142,81.0439,8803.0
2025-05-06 15:00:00,81.22,81.22,81.13,81.14,9911.0,81.0439,81.0439,80.9541,80.9641,9911.0
2025-05-06 15:05:00,81.13,81.13,80.92,80.97,19330.0,80.9541,80.9541,80.7445,80.7944,19330.0
2025-05-06 15:10:00,80.98,81.1,80.86,81.08,12806.0,80.8044,80.9241,80.6847,80.9042,12806.0
2025-05-06 15:15:00,81.07,81.13,81.0,81.0,4563.0,80.8942,80.9541,80.8244,80.8244,4563.0
2025-05-06 15:20:00,80.99,81.04,80.93,81.04,7056.0,80.8144,80.8643,80.7545,80.8643,7056.0
2025-05-06 15:25:00,81.05,81.17,81.04,81.14,4768.0,80.8743,80.994,80.8643,80.9641,4768.0
2025-05-06 15:30:00,81.13,81.28,81.13,81.22,15090.0,80.9541,81.1038,80.9541,81.0439,15090.0
2025-05-06 15:35:00,81.24,81.24,81.08,81.11,11073.0,81.0638,81.0638,80.9042,80.9341,11073.0
2025-05-06 15:40:00,81.09,81.24,81.09,81.2,12483.0,80.9142,81.0638,80.9142,81.0239,12483.0
2025-05-06 15:45:00,81.24,81.3,81.18,81.21,13187.0,81.0638,81.1237,81.004,81.0339,13187.0
2025-05-06 15:50:00,81.18,81.24,80.86,80.91,26324.0,81.004,81.0638,80.6847,80.7346,26324.0
2025-05-06 15:55:00,80.88,80.9,80.53,80.55,117263.0,80.7046,80.7246,80.3554,80.3753,117263.0
2025-05-07 09:30:00,80.94,81.09,80.8,80.91,35212.0,80.7645,80.9142,80.6248,80.7346,35212.0
2025-05-07 09:35:00,80.94,80.98,80.76,80.91,36215.0,80.7645,80.8044,80.5849,80.7346,36215.0
2025-05-07 09:40:00,80.92,81.24,80.92,81.17,50003.0,80.7445,81.0638,80.7445,80.994,50003.0
2025-05-07 09:45:00,81.17,81.25,80.81,80.9,110096.0,80.994,81.0738,80.6348,80.7246,110096.0
2025-05-07 09:50:00,80.88,81.12,80.88,81.05,26498.0,80.7046,80.9441,80.7046,80.8743,26498.0
2025-05-07 09:55:00,81.13,81.35,81.13,81.3,20182.0,80.9541,81.1736,80.9541,81.1237,20182.0
2025-05-07 10:00:00,81.25,81.32,81.23,81.26,11185.0,81.0738,81.1437,81.0539,81.0838,11185.0
2025-05-07 10:05:00,81.31,81.39,81.22,81.36,17859.0,81.1337,81.2135,81.0439,81.1836,17859.0
2025-05-07 10:10:00,81.37,81.4,81.25,81.29,10962.0,81.1936,81.2235,81.0738,81.1137,10962.0
2025-05-07 10:15:00,81.32,81.37,81.22,81.3,7203.0,81.1437,81.1936,81.0439,81.1237,7203.0
2025-05-07 10:20:00,81.33,81.41,81.19,81.39,9654.0,81.1536,81.2335,81.0139,81.2135,9654.0
2025-05-07 10:25:00,81.38,81.45,81.32,81.41,6100.0,81.2035,81.2734,81.1437,81.2335,6100.0
2025-05-07 10:30:00,81.42,81.46,81.31,81.35,5673.0,81.2435,81.2834,81.1337,81.1736,5673.0
2025-05-07 10:35:00,81.35,81.41,81.32,81.37,2894.0,81.1736,81.2335,81.1437,81.1936,2894.0
2025-05-07 10:40:00,81.4,81.4,81.32,81.38,3275.0,81.2235,81.2235,81.1437,81.2035,3275.0
2025-05-07 10:45:00,81.41,81.42,81.15,81.16,14431.0,81.2335,81.2435,80.974,80.984,14431.0
2025-05-07 10:50:00,81.16,81.19,80.65,80.71,17693.0,80.984,81.0139,80.4751,80.535,17693.0
2025-05-07 10:55:00,80.7,80.82,80.61,80.77,22194.0,80.525,80.6448,80.4352,80.5949,22194.0
2025-05-07 11:00:00,80.77,80.77,80.5,80.65,29992.0,80.5949,80.5949,80.3254,80.4751,29992.0
2025-05-07 11:05:00,80.67,80.74,80.57,80.67,15525.0,80.4951,80.5649,80.3953,80.4951,15525.0
2025-05-07 11:10:00,80.66,80.76,80.44,80.46,10860.0,80.4851,80.5849,80.2656,80.2855,10860.0
2025-05-07 11:15:00,80.49,80.65,80.48,80.61,6147.0,80.3155,80.4751,80.3055,80.4352,6147.0
2025-05-07 11:20:00,80.56,80.75,80.54,80.65,8843.0,80.3853,80.5749,80.3654,80.4751,8843.0
2025-05-07 11:25:00,80.62,80.63,80.58,80.62,1350.0,80.4452,80.4552,80.4053,80.4452,1350.0
2025-05-07 11:30:00,80.64,80.7,80.59,80.59,6300.0,80.4651,80.525,80.4153,80.4153,6300.0
2025-05-07 11:35:00,80.65,80.75,80.51,80.68,7053.0,80.4751,80.5749,80.3354,80.5051,7053.0
2025-05-07 11:40:00,80.72,80.93,80.71,80.91,15147.0,80.545,80.7545,80.535,80.7346,15147.0
2025-05-07 11:45:00,80.9,80.91,80.52,80.57,12752.0,80.7246,80.7346,80.3454,80.3953,12752.0
2025-05-07 11:50:00,80.58,80.84,80.5,80.79,10567.0,80.4053,80.6647,80.3254,80.6148,10567.0
2025-05-07 11:55:00,80.77,80.9,80.77,80.88,6787.0,80.5949,80.7246,80.5949,80.7046,6787.0
2025-05-07 12:00:00,80.87,80.91,80.81,80.87,9860.0,80.6946,80.7346,80.6348,80.6946,9860.0
2025-05-07 12:05:00,80.9,80.95,80.76,80.86,11335.0,80.7246,80.7745,80.5849,80.6847,11335.0
2025-05-07 12:10:00,80.87,80.92,80.85,80.9,14000.0,80.6946,80.7445,80.6747,80.7246,14000.0
2025-05-07 12:15:00,80.89,80.99,80.81,80.99,12280.0,80.7146,80.8144,80.6348,80.8144,12280.0
2025-05-07 12:20:00,80.99,81.0,80.7,80.73,5105.0,80.8144,80.8244,80.525,80.5549,5105.0
2025-05-07 12:25:00,80.74,80.83,80.65,80.65,10011.0,80.5649,80.6547,80.4751,80.4751,10011.0
2025-05-07 12:30:00,80.66,80.8,80.64,80.77,10676.0,80.4851,80.6248,80.4651,80.5949,10676.0
2025-05-07 12:35:00,80.73,80.87,80.73,80.86,2103.0,80.5549,80.6946,80.5549,80.6847,2103.0
2025-05-07 12:40:00,80.87,81.05,80.87,81.03,13610.0,80.6946,80.8743,80.6946,80.8543,13610.0
2025-05-07 12:45:00,81.02,81.09,80.98,81.06,6934.0,80.8443,80.9142,80.8044,80.8842,6934.0
2025-05-07 12:50:00,81.05,81.17,81.0,81.17,20181.0,80.8743,80.994,80.8244,80.994,20181.0
2025-05-07 12:55:00,81.17,81.29,81.16,81.24,26888.0,80.994,81.1137,80.984,81.0638,26888.0
2025-05-07 13:00:00,81.27,81.33,81.22,81.3,26921.0,81.0938,81.1536,81.0439,81.1237,26921.0
2025-05-07 13:05:00,81.29,81.32,81.28,81.29,2433.0,81.1137,81.1437,81.1038,81.1137,2433.0
2025-05-07 13:10:00,81.31,81.41,81.29,81.41,7510.0,81.1337,81.2335,81.1137,81.2335,7510.0
2025-05-07 13:15:00,81.38,81.4,81.3,81.32,16984.0,81.2035,81.2235,81.1237,81.1437,16984.0
2025-05-07 13:20:00,81.21,81.35,81.17,81.35,9587.0,81.0339,81.1736,80.994,81.1736,9587.0
2025-05-07 13:25:00,81.3,81.35,81.26,81.26,2670.0,81.1237,81.1736,81.0838,81.0838,2670.0
2025-05-07 13:30:00,81.23,81.3,81.18,81.19,13977.0,81.0539,81.1237,81.004,81.0139,13977.0
2025-05-07 13:35:00,81.17,81.17,80.96,80.99,5457.0,80.994,80.994,80.7844,80.8144,5457.0
2025-05-07 13:40:00,81.02,81.08,80.96,80.96,9202.0,80.8443,80.9042,80.7844,80.7844,9202.0
2025-05-07 13:45:00,80.92,81.07,80.92,81.05,9958.0,80.7445,80.8942,80.7445,80.8743,9958.0
2025-05-07 13:50:00,81.12,81.12,80.58,80.67,61101.0,80.9441,80.9441,80.4053,80.4951,61101.0
2025-05-07 13:55:00,80.66,80.81,80.58,80.67,38608.0,80.4851,80.6348,80.4053,80.4951,38608.0
2025-05-07 14:00:00,80.66,81.06,80.5,80.77,39959.0,80.4851,80.8842,80.3254,80.5949,39959.0
2025-05-07 14:05:00,80.71,80.74,79.78,79.9,68945.0,80.535,80.5649,79.607,79.7267,68945.0
2025-05-07 14:10:00,79.9,80.2,79.86,79.96,29642.0,79.7267,80.0261,79.6868,79.7866,29642.0
2025-05-07 14:15:00,79.9,80.11,79.78,80.1,60729.0,79.7267,79.9363,79.607,79.9263,60729.0
2025-05-07 14:20:00,80.08,80.35,80.08,80.18,26363.0,79.9064,80.1758,79.9064,80.0061,26363.0
2025-05-07 14:25:00,80.18,80.43,80.18,80.29,25288.0,80.0061,80.2556,80.0061,80.1159,25288.0
2025-05-07 14:30:00,80.3,80.77,80.19,80.71,38454.0,80.1259,80.5949,80.0161,80.535,38454.0
2025-05-07 14:35:00,80.68,80.96,80.56,80.88,42734.0,80.5051,80.7844,80.3853,80.7046,42734.0
2025-05-07 14:40:00,80.89,80.99,80.73,80.75,15322.0,80.7146,80.8144,80.5549,80.5749,15322.0
2025-05-07 14:45:00,80.78,80.86,80.12,80.31,50430.0,80.6048,80.6847,79.9463,80.1359,50430.0
2025-05-07 14:50:00,80.41,80.48,80.14,80.48,20809.0,80.2356,80.3055,79.9662,80.3055,20809.0
2025-05-07 14:55:00,80.5,81.27,80.49,81.14,81463.0,80.3254,81.0938,80.3155,80.9641,81463.0
2025-05-07 15:00:00,81.08,81.16,80.86,81.02,20806.0,80.9042,80.984,80.6847,80.8443,20806.0
2025-05-07 15:05:00,80.92,81.17,80.87,81.11,19253.0,80.7445,80.994,80.6946,80.9341,19253.0
2025-05-07 15:10:00,81.09,81.12,80.74,80.95,12613.0,80.9142,80.9441,80.5649,80.7745,12613.0
2025-05-07 15:15:00,80.94,81.04,80.7,81.02,18888.0,80.7645,80.8643,80.525,80.8443,18888.0
2025-05-07 15:20:00,81.03,81.04,80.74,80.78,16057.0,80.8543,80.8643,80.5649,80.6048,16057.0
2025-05-07 15:25:00,80.7,80.71,80.29,80.32,23567.0,80.525,80.535,80.1159,80.1458,23567.0
2025-05-07 15:30:00,80.34,80.42,80.2,80.2,15915.0,80.1658,80.2456,80.0261,80.0261,15915.0
2025-05-07 15:35:00,80.22,80.69,80.22,80.56,29008.0,80.0461,80.515,80.0461,80.3853,29008.0
2025-05-07 15:40:00,80.68,82.0,80.53,81.45,144381.0,80.5051,81.8222,80.3554,81.2734,144381.0
2025-05-07 15:45:00,81.62,81.75,81.03,81.07,93342.0,81.443,81.5727,80.8543,80.8942,93342.0
2025-05-07 15:50:00,81.05,81.22,80.63,81.11,93044.0,80.8743,81.0439,80.4552,80.9341,93044.0
2025-05-07 15:55:00,81.06,81.47,80.97,81.28,164893.0,80.8842,81.2933,80.7944,81.1038,164893.0
2025-05-08 09:30:00,82.41,82.51,82.21,82.25,64837.0,82.2313,82.3311,82.0317,82.0717,64837.0
2025-05-08 09:35:00,82.29,82.36,82.1,82.11,15174.0,82.1116,82.1814,81.922,81.932,15174.0
2025-05-08 09:40:00,82.18,82.33,82.1,82.26,23773.0,82.0018,82.1515,81.922,82.0816,23773.0
2025-05-08 09:45:00,82.29,82.29,81.92,81.96,40892.0,82.1116,82.1116,81.7424,81.7823,40892.0
2025-05-08 09:50:00,81.99,82.07,81.93,82.02,14293.0,81.8122,81.892,81.7523,81.8421,14293.0
2025-05-08 09:55:00,82.0,82.21,82.0,82.09,30945.0,81.8222,82.0317,81.8222,81.912,30945.0
2025-05-08 10:00:00,82.04,82.27,82.03,82.14,57550.0,81.8621,82.0916,81.8521,81.9619,57550.0
2025-05-08 10:05:00,82.13,82.13,81.82,81.86,34307.0,81.9519,81.9519,81.6426,81.6825,34307.0
2025-05-08 10:10:00,81.83,81.87,81.6,81.68,46157.0,81.6526,81.6925,81.4231,81.5029,46157.0
2025-05-08 10:15:00,81.71,81.93,81.67,81.9,26658.0,81.5328,81.7523,81.4929,81.7224,26658.0
2025-05-08 10:20:00,81.91,82.19,81.89,82.0,41846.0,81.7324,82.0118,81.7124,81.8222,41846.0
2025-05-08 10:25:00,82.12,82.21,82.1,82.18,27775.0,81.9419,82.0317,81.922,82.0018,27775.0
2025-05-08 10:30:00,82.19,82.37,82.12,82.25,20548.0,82.0118,82.1914,81.9419,82.0717,20548.0
2025-05-08 10:35:00,82.25,82.25,81.94,81.94,20918.0,82.0717,82.0717,81.7623,81.7623,20918.0
2025-05-08 10:40:00,81.92,82.06,81.83,82.03,33103.0,81.7424,81.8821,81.6526,81.8521,33103.0
2025-05-08 10:45:00,82.04,82.04,81.79,81.84,13847.0,81.8621,81.8621,81.6126,81.6625,13847.0
2025-05-08 10:50:00,81.88,82.13,81.49,81.59,24725.0,81.7025,81.9519,81.3133,81.4131,24725.0
2025-05-08 10:55:00,81.68,81.78,81.4,81.64,60120.0,81.5029,81.6027,81.2235,81.463,60120.0
2025-05-08 11:00:00,81.56,81.78,81.49,81.61,49128.0,81.3831,81.6027,81.3133,81.433,49128.0
2025-05-08 11:05:00,81.64,81.98,81.64,81.95,38121.0,81.463,81.8022,81.463,81.7723,38121.0
2025-05-08 11:10:00,81.95,82.16,81.94,82.16,19016.0,81.7723,81.9818,81.7623,81.9818,19016.0
2025-05-08 11:15:00,82.14,82.24,82.09,82.2,9140.0,81.9619,82.0617,81.912,82.0218,9140.0
2025-05-08 11:20:00,82.22,82.63,82.22,82.63,82046.0,82.0417,82.4508,82.0417,82.4508,82046.0
2025-05-08 11:25:00,82.65,82.92,82.58,82.66,78318.0,82.4708,82.7402,82.4009,82.4808,78318.0
2025-05-08 11:30:00,82.71,82.82,82.49,82.81,38528.0,82.5307,82.6404,82.3111,82.6304,38528.0
2025-05-08 11:35:00,82.81,82.98,82.79,82.98,27735.0,82.6304,82.8001,82.6105,82.8001,27735.0
2025-05-08 11:40:00,82.99,83.59,82.99,83.51,73510.0,82.81,83.4087,82.81,83.3289,73510.0
2025-05-08 11:45:00,83.52,83.66,83.48,83.59,28030.0,83.3389,83.4786,83.299,83.4087,28030.0
2025-05-08 11:50:00,83.58,83.61,83.3,83.45,53247.0,83.3988,83.4287,83.1194,83.269,53247.0
2025-05-08 11:55:00,83.46,83.47,83.24,83.32,16379.0,83.279,83.289,83.0595,83.1393,16379.0
2025-05-08 12:00:00,83.35,83.45,83.32,83.45,10096.0,83.1693,83.269,83.1393,83.269,10096.0
2025-05-08 12:05:00,83.44,83.55,83.42,83.55,26867.0,83.2591,83.3688,83.2391,83.3688,26867.0
2025-05-08 12:10:00,83.56,83.59,83.37,83.56,25112.0,83.3788,83.4087,83.1892,83.3788,25112.0
2025-05-08 12:15:00,83.58,83.7,83.56,83.62,41792.0,83.3988,83.5185,83.3788,83.4387,41792.0
2025-05-08 12:20:00,83.64,83.69,83.5,83.53,24164.0,83.4586,83.5085,83.3189,83.3489,24164.0
2025-05-08 12:25:00,83.55,83.57,83.41,83.43,12367.0,83.3688,83.3888,83.2291,83.2491,12367.0
2025-05-08 12:30:00,83.47,83.47,83.41,83.45,18774.0,83.289,83.289,83.2291,83.269,18774.0
2025-05-08 12:35:00,83.47,83.6,83.45,83.6,5740.0,83.289,83.4187,83.269,83.4187,5740.0
2025-05-08 12:40:00,83.61,83.71,83.55,83.71,7382.0,83.4287,83.5285,83.3688,83.5285,7382.0
2025-05-08 12:45:00,83.7,83.78,83.65,83.78,26519.0,83.5185,83.5983,83.4686,83.5983,26519.0
2025-05-08 12:50:00,83.78,83.86,83.75,83.84,10952.0,83.5983,83.6782,83.5684,83.6582,10952.0
2025-05-08 12:55:00,83.8,83.84,83.78,83.82,12915.0,83.6183,83.6582,83.5983,83.6382,12915.0
2025-05-08 13:00:00,83.8,83.83,83.64,83.65,13781.0,83.6183,83.6482,83.4586,83.4686,13781.0
2025-05-08 13:05:00,83.59,83.72,83.59,83.59,11732.0,83.4087,83.5385,83.4087,83.4087,11732.0
2025-05-08 13:10:00,83.58,83.63,83.5,83.56,14882.0,83.3988,83.4487,83.3189,83.3788,14882.0
2025-05-08 13:15:00,83.59,83.59,83.52,83.54,5564.0,83.4087,83.4087,83.3389,83.3589,5564.0
2025-05-08 13:20:00,83.51,83.66,83.45,83.64,8468.0,83.3289,83.4786,83.269,83.4586,8468.0
2025-05-08 13:25:00,83.6,83.61,83.5,83.5,10447.0,83.4187,83.4287,83.3189,83.3189,10447.0
2025-05-08 13:30:00,83.54,83.6,83.34,83.35,7454.0,83.3589,83.4187,83.1593,83.1693,7454.0
2025-05-08 13:35:00,83.36,83.46,83.3,83.42,18573.0,83.1792,83.279,83.1194,83.2391,18573.0
2025-05-08 13:40:00,83.4,83.43,83.35,83.43,42617.0,83.2192,83.2491,83.1693,83.2491,42617.0
2025-05-08 13:45:00,83.43,83.43,83.26,83.35,15114.0,83.2491,83.2491,83.0795,83.1693,15114.0
2025-05-08 13:50:00,83.34,83.44,83.29,83.4,3026.0,83.1593,83.2591,83.1094,83.2192,3026.0
2025-05-08 13:55:00,83.27,83.27,83.1,83.13,6117.0,83.0894,83.0894,82.9198,82.9497,6117.0
2025-05-08 14:00:00,83.06,83.18,83.03,83.08,28928.0,82.8799,82.9996,82.85,82.8999,28928.0
2025-05-08 14:05:00,83.12,83.24,83.09,83.23,7001.0,82.9398,83.0595,82.9098,83.0495,7001.0
2025-05-08 14:10:00,83.27,83.32,83.16,83.3,4883.0,83.0894,83.1393,82.9797,83.1194,4883.0
2025-05-08 14:15:00,83.29,83.39,83.26,83.34,14066.0,83.1094,83.2092,83.0795,83.1593,14066.0
2025-05-08 14:20:00,83.39,83.39,83.2,83.23,29969.0,83.2092,83.2092,83.0196,83.0495,29969.0
2025-05-08 14:25:00,83.24,83.3,83.19,83.2,7678.0,83.0595,83.1194,83.0096,83.0196,7678.0
2025-05-08 14:30:00,83.24,83.46,83.23,83.45,10222.0,83.0595,83.279,83.0495,83.269,10222.0
2025-05-08 14:35:00,83.48,83.5,83.42,83.42,7214.0,83.299,83.3189,83.2391,83.2391,7214.0
2025-05-08 14:40:00,83.43,83.53,83.41,83.49,22900.0,83.2491,83.3489,83.2291,83.309,22900.0
2025-05-08 14:45:00,83.49,83.49,83.41,83.44,6001.0,83.309,83.309,83.2291,83.2591,6001.0
2025-05-08 14:50:00,83.39,83.45,83.3,83.41,18488.0,83.2092,83.269,83.1194,83.2291,18488.0
2025-05-08 14:55:00,83.36,83.41,83.29,83.31,10176.0,83.1792,83.2291,83.1094,83.1294,10176.0
2025-05-08 15:00:00,83.29,83.31,83.12,83.29,43772.0,83.1094,83.1294,82.9398,83.1094,43772.0
2025-05-08 15:05:00,83.25,83.25,83.13,83.17,17417.0,83.0695,83.0695,82.9497,82.9897,17417.0
2025-05-08 15:10:00,83.15,83.18,83.09,83.18,10040.0,82.9697,82.9996,82.9098,82.9996,10040.0
2025-05-08 15:15:00,83.2,83.27,83.1,83.27,18232.0,83.0196,83.0894,82.9198,83.0894,18232.0
2025-05-08 15:20:00,83.3,83.59,83.28,83.45,63676.0,83.1194,83.4087,83.0994,83.269,63676.0
2025-05-08 15:25:00,83.45,83.56,83.36,83.48,30138.0,83.269,83.3788,83.1792,83.299,30138.0
2025-05-08 15:30:00,83.49,83.51,83.35,83.4,20314.0,83.309,83.3289,83.1693,83.2192,20314.0
2025-05-08 15:35:00,83.35,83.35,83.16,83.17,28921.0,83.1693,83.1693,82.9797,82.9897,28921.0
2025-05-08 15:40:00,83.15,83.17,83.04,83.08,44759.0,82.9697,82.9897,82.8599,82.8999,44759.0
2025-05-08 15:45:00,83.03,83.06,82.82,82.9,27207.0,82.85,82.8799,82.6404,82.7202,27207.0
2025-05-08 15:50:00,82.87,82.93,82.45,82.45,68943.0,82.6903,82.7502,82.2712,82.2712,68943.0
2025-05-08 15:55:00,82.48,82.5,82.19,82.31,109389.0,82.3012,82.3211,82.0118,82.1315,109389.0
2025-05-09 09:30:00,82.73,82.95,82.73,82.95,39143.0,82.5506,82.7701,82.5506,82.7701,39143.0
2025-05-09 09:35:00,82.95,83.03,82.89,82.89,67128.0,82.7701,82.85,82.7103,82.7103,67128.0
2025-05-09 09:40:00,82.89,82.89,82.64,82.64,46588.0,82.7103,82.7103,82.4608,82.4608,46588.0
2025-05-09 09:45:00,82.65,82.79,82.62,82.71,35433.0,82.4708,82.6105,82.4408,82.5307,35433.0
2025-05-09 09:50:00,82.73,82.75,82.54,82.73,31628.0,82.5506,82.5706,82.361,82.5506,31628.0
2025-05-09 09:55:00,82.74,82.91,82.72,82.86,17415.0,82.5606,82.7302,82.5406,82.6803,17415.0
2025-05-09 10:00:00,82.89,82.96,82.83,82.9,12662.0,82.7103,82.7801,82.6504,82.7202,12662.0
2025-05-09 10:05:00,82.94,82.96,82.75,82.94,25439.0,82.7602,82.7801,82.5706,82.7602,25439.0
2025-05-09 10:10:00,82.92,82.94,82.71,82.78,12850.0,82.7402,82.7602,82.5307,82.6005,12850.0
2025-05-09 10:15:00,82.76,82.77,82.51,82.52,18712.0,82.5805,82.5905,82.3311,82.3411,18712.0
2025-05-09 10:20:00,82.5,82.54,82.35,82.39,26888.0,82.3211,82.361,82.1714,82.2113,26888.0
2025-05-09 10:25:00,82.34,82.41,81.95,82.13,30489.0,82.1615,82.2313,81.7723,81.9519,30489.0
2025-05-09 10:30:00,82.12,82.2,82.01,82.03,25816.0,81.9419,82.0218,81.8322,81.8521,25816.0
2025-05-09 10:35:00,82.0,82.0,81.65,81.8,64865.0,81.8222,81.8222,81.473,81.6226,64865.0
2025-05-09 10:40:00,81.78,82.03,81.7,81.92,20854.0,81.6027,81.8521,81.5228,81.7424,20854.0
2025-05-09 10:45:00,82.05,82.11,81.88,82.09,25009.0,81.8721,81.932,81.7025,81.912,25009.0
2025-05-09 10:50:00,82.08,82.2,81.89,81.97,24952.0,81.902,82.0218,81.7124,81.7923,24952.0
2025-05-09 10:55:00,81.99,82.23,81.99,82.13,27869.0,81.8122,82.0517,81.8122,81.9519,27869.0
2025-05-09 11:00:00,82.15,82.33,82.1,82.33,14619.0,81.9719,82.1515,81.922,82.1515,14619.0
2025-05-09 11:05:00,82.34,82.37,82.3,82.35,18323.0,82.1615,82.1914,82.1215,82.1714,18323.0
2025-05-09 11:10:00,82.35,82.35,82.14,82.22,14978.0,82.1714,82.1714,81.9619,82.0417,14978.0
2025-05-09 11:15:00,82.21,82.33,82.12,82.25,16380.0,82.0317,82.1515,81.9419,82.0717,16380.0
2025-05-09 11:20:00,82.25,82.25,82.02,82.1,18325.0,82.0717,82.0717,81.8421,81.922,18325.0
2025-05-09 11:25:00,82.13,82.18,82.0,82.17,11279.0,81.9519,82.0018,81.8222,81.9918,11279.0
2025-05-09 11:30:00,82.14,82.2,81.97,82.2,33139.0,81.9619,82.0218,81.7923,82.0218,33139.0
2025-05-09 11:35:00,82.25,82.31,82.15,82.16,7995.0,82.0717,82.1315,81.9719,81.9818,7995.0
2025-05-09 11:40:00,82.07,82.2,82.07,82.19,14600.0,81.892,82.0218,81.892,82.0118,14600.0
2025-05-09 11:45:00,82.2,82.31,82.16,82.23,25217.0,82.0218,82.1315,81.9818,82.0517,25217.0
2025-05-09 11:50:00,82.25,82.45,82.24,82.34,20171.0,82.0717,82.2712,82.0617,82.1615,20171.0
2025-05-09 11:55:00,82.33,82.45,82.33,82.45,3440.0,82.1515,82.2712,82.1515,82.2712,3440.0
2025-05-09 12:00:00,82.39,82.42,82.03,82.03,11136.0,82.2113,82.2413,81.8521,81.8521,11136.0
2025-05-09 12:05:00,82.06,82.18,82.0,82.01,15673.0,81.8821,82.0018,81.8222,81.8322,15673.0
2025-05-09 12:10:00,82.03,82.07,81.85,82.05,11404.0,81.8521,81.892,81.6725,81.8721,11404.0
2025-05-09 12:15:00,82.11,82.14,81.96,82.06,11900.0,81.932,81.9619,81.7823,81.8821,11900.0
2025-05-09 12:20:00,82.07,82.13,82.06,82.12,2366.0,81.892,81.9519,81.8821,81.9419,2366.0
2025-05-09 12:25:00,82.09,82.09,81.96,81.96,2571.0,81.912,81.912,81.7823,81.7823,2571.0
2025-05-09 12:30:00,81.92,82.04,81.9,81.92,8743.0,81.7424,81.8621,81.7224,81.7424,8743.0
2025-05-09 12:35:00,81.98,82.15,81.98,82.0,8642.0,81.8022,81.9719,81.8022,81.8222,8642.0
2025-05-09 12:40:00,82.0,82.05,81.92,81.92,4650.0,81.8222,81.8721,81.7424,81.7424,4650.0
2025-05-09 12:45:00,81.92,81.93,81.76,81.76,6770.0,81.7424,81.7523,81.5827,81.5827,6770.0
2025-05-09 12:50:00,81.8,81.92,81.78,81.92,4413.0,81.6226,81.7424,81.6027,81.7424,4413.0
2025-05-09 12:55:00,81.94,81.99,81.79,81.82,3830.0,81.7623,81.8122,81.6126,81.6426,3830.0
2025-05-09 13:00:00,81.8,81.89,81.8,81.83,5610.0,81.6226,81.7124,81.6226,81.6526,5610.0
2025-05-09 13:05:00,81.8,81.93,81.72,81.93,2925.0,81.6226,81.7523,81.5428,81.7523,2925.0
2025-05-09 13:10:00,81.92,82.01,81.82,81.82,2761.0,81.7424,81.8322,81.6426,81.6426,2761.0
2025-05-09 13:15:00,81.89,82.05,81.89,82.05,3850.0,81.7124,81.8721,81.7124,81.8721,3850.0
2025-05-09 13:20:00,82.01,82.12,81.67,81.98,49598.0,81.8322,81.9419,81.4929,81.8022,49598.0
2025-05-09 13:25:00,82.09,82.09,81.98,82.02,2272.0,81.912,81.912,81.8022,81.8421,2272.0
2025-05-09 13:30:00,82.0,82.03,81.88,81.98,4331.0,81.8222,81.8521,81.7025,81.8022,4331.0
2025-05-09 13:35:00,82.05,82.08,81.96,82.07,2999.0,81.8721,81.902,81.7823,81.892,2999.0
2025-05-09 13:40:00,82.08,82.26,82.08,82.21,5219.0,81.902,82.0816,81.902,82.0317,5219.0
2025-05-09 13:45:00,82.23,82.31,82.22,82.31,58123.0,82.0517,82.1315,82.0417,82.1315,58123.0
2025-05-09 13:50:00,82.29,82.29,82.14,82.27,9400.0,82.1116,82.1116,81.9619,82.0916,9400.0
2025-05-09 13:55:00,82.24,82.41,82.21,82.32,37706.0,82.0617,82.2313,82.0317,82.1415,37706.0
2025-05-09 14:00:00,82.35,82.37,82.24,82.24,13622.0,82.1714,82.1914,82.0617,82.0617,13622.0
2025-05-09 14:05:00,82.22,82.32,82.2,82.25,4419.0,82.0417,82.1415,82.0218,82.0717,4419.0
2025-05-09 14:10:00,82.2,82.21,82.17,82.17,4282.0,82.0218,82.0317,81.9918,81.9918,4282.0
2025-05-09 14:15:00,82.28,82.28,82.03,82.1,8800.0,82.1016,82.1016,81.8521,81.922,8800.0
2025-05-09 14:20:00,82.11,82.19,82.09,82.17,3549.0,81.932,82.0118,81.912,81.9918,3549.0
2025-05-09 14:25:00,82.13,82.16,82.08,82.08,321.0,81.9519,81.9818,81.902,81.902,321.0
2025-05-09 14:30:00,82.09,82.23,82.09,82.22,9686.0,81.912,82.0517,81.912,82.0417,9686.0
2025-05-09 14:35:00,82.19,82.19,82.12,82.12,1925.0,82.0118,82.0118,81.9419,81.9419,1925.0
2025-05-09 14:40:00,82.19,82.2,82.15,82.16,2810.0,82.0118,82.0218,81.9719,81.9818,2810.0
2025-05-09 14:45:00,82.22,82.28,82.21,82.26,3339.0,82.0417,82.1016,82.0317,82.0816,3339.0
2025-05-09 14:50:00,82.3,82.32,82.22,82.23,2326.0,82.1215,82.1415,82.0417,82.0517,2326.0
2025-05-09 14:55:00,82.25,82.27,82.25,82.26,11990.0,82.0717,82.0916,82.0717,82.0816,11990.0
2025-05-09 15:00:00,82.26,82.39,82.24,82.33,15815.0,82.0816,82.2113,82.0617,82.1515,15815.0
2025-05-09 15:05:00,82.38,82.54,82.31,82.5,47286.0,82.2014,82.361,82.1315,82.3211,47286.0
2025-05-09 15:10:00,82.51,82.55,82.32,82.44,52260.0,82.3311,82.371,82.1415,82.2612,52260.0
2025-05-09 15:15:00,82.45,82.45,82.34,82.43,3899.0,82.2712,82.2712,82.1615,82.2513,3899.0
2025-05-09 15:20:00,82.45,82.45,82.24,82.35,9076.0,82.2712,82.2712,82.0617,82.1714,9076.0
2025-05-09 15:25:00,82.31,82.38,82.27,82.27,1527.0,82.1315,82.2014,82.0916,82.0916,1527.0
2025-05-09 15:30:00,82.25,82.34,82.06,82.27,18396.0,82.0717,82.1615,81.8821,82.0916,18396.0
2025-05-09 15:35:00,82.29,82.32,82.18,82.21,8155.0,82.1116,82.1415,82.0018,82.0317,8155.0
2025-05-09 15:40:00,82.22,82.26,82.18,82.2,6052.0,82.0417,82.0816,82.0018,82.0218,6052.0
2025-05-09 15:45:00,82.17,82.17,82.05,82.13,17279.0,81.9918,81.9918,81.8721,81.9519,17279.0
2025-05-09 15:50:00,82.16,82.32,82.13,82.3,35080.0,81.9818,82.1415,81.9519,82.1215,35080.0
2025-05-09 15:55:00,82.27,82.27,82.04,82.08,112720.0,82.0916,82.0916,81.8621,81.902,112720.0
2025-05-12 09:30:00,87.08,87.13,86.42,86.42,223578.0,86.8912,86.9411,86.2326,86.2326,223578.0
2025-05-12 09:35:00,86.41,86.51,86.33,86.36,79473.0,86.2226,86.3224,86.1428,86.1727,79473.0
2025-05-12 09:40:00,86.42,86.48,86.18,86.28,83303.0,86.2326,86.2925,85.9931,86.0929,83303.0
2025-05-12 09:45:00,86.3,86.4,86.16,86.39,57579.0,86.1129,86.2127,85.9732,86.2027,57579.0
2025-05-12 09:50:00,86.4,86.72,86.36,86.58,50747.0,86.2127,86.532,86.1727,86.3923,50747.0
2025-05-12 09:55:00,86.59,86.59,86.25,86.28,24339.0,86.4022,86.4022,86.063,86.0929,24339.0
2025-05-12 10:00:00,86.29,86.49,86.25,86.42,39548.0,86.1029,86.3025,86.063,86.2326,39548.0
2025-05-12 10:05:00,86.43,86.54,86.35,86.37,23589.0,86.2426,86.3523,86.1628,86.1827,23589.0
2025-05-12 10:10:00,86.35,86.69,86.34,86.67,26827.0,86.1628,86.502,86.1528,86.4821,26827.0
2025-05-12 10:15:00,86.7,86.78,86.6,86.61,18849.0,86.512,86.5918,86.4122,86.4222,18849.0
2025-05-12 10:20:00,86.63,86.65,86.42,86.51,22390.0,86.4422,86.4621,86.2326,86.3224,22390.0
2025-05-12 10:25:00,86.48,86.48,86.03,86.11,44607.0,86.2925,86.2925,85.8435,85.9233,44607.0
2025-05-12 10:30:00,86.01,86.06,85.79,86.02,39656.0,85.8235,85.8734,85.604,85.8335,39656.0
2025-05-12 10:35:00,85.97,86.14,85.91,86.13,28061.0,85.7836,85.9532,85.7237,85.9432,28061.0
2025-05-12 10:40:00,86.14,86.39,86.1,86.37,26703.0,85.9532,86.2027,85.9133,86.1827,26703.0
2025-05-12 10:45:00,86.42,86.53,86.39,86.5,55205.0,86.2326,86.3424,86.2027,86.3124,55205.0
2025-05-12 10:50:00,86.5,86.69,86.48,86.66,16116.0,86.3124,86.502,86.2925,86.4721,16116.0
2025-05-12 10:55:00,86.66,86.66,86.34,86.37,30658.0,86.4721,86.4721,86.1528,86.1827,30658.0
2025-05-12 11:00:00,86.34,86.55,86.33,86.52,16601.0,86.1528,86.3623,86.1428,86.3324,16601.0
2025-05-12 11:05:00,86.53,86.55,86.36,86.37,11412.0,86.3424,86.3623,86.1727,86.1827,11412.0
2025-05-12 11:10:00,86.37,86.52,86.37,86.4,12583.0,86.1827,86.3324,86.1827,86.2127,12583.0
2025-05-12 11:15:00,86.46,86.49,86.35,86.47,7581.0,86.2725,86.3025,86.1628,86.2825,7581.0
2025-05-12 11:20:00,86.42,86.42,86.11,86.21,8085.0,86.2326,86.2326,85.9233,86.0231,8085.0
2025-05-12 11:25:00,86.24,86.38,86.2,86.29,4719.0,86.053,86.1927,86.0131,86.1029,4719.0
2025-05-12 11:30:00,86.29,86.41,86.29,86.4,11100.0,86.1029,86.2226,86.1029,86.2127,11100.0
2025-05-12 11:35:00,86.39,86.43,86.21,86.26,7233.0,86.2027,86.2426,86.0231,86.073,7233.0
2025-05-12 11:40:00,86.27,86.27,86.13,86.26,17835.0,86.0829,86.0829,85.9432,86.073,17835.0
2025-05-12 11:45:00,86.21,86.29,86.16,86.23,5338.0,86.0231,86.1029,85.9732,86.043,5338.0
2025-05-12 11:50:00,86.2,86.2,86.08,86.14,10688.0,86.0131,86.0131,85.8933,85.9532,10688.0
2025-05-12 11:55:00,86.17,86.26,86.08,86.11,106974.0,85.9832,86.073,85.8933,85.9233,106974.0
2025-05-12 12:00:00,86.11,86.24,86.09,86.18,6690.0,85.9233,86.053,85.9033,85.9931,6690.0
2025-05-12 12:05:00,86.22,86.38,86.22,86.38,24002.0,86.033,86.1927,86.033,86.1927,24002.0
2025-05-12 12:10:00,86.37,86.4,86.29,86.39,6630.0,86.1827,86.2127,86.1029,86.2027,6630.0
2025-05-12 12:15:00,86.37,86.43,86.31,86.32,13774.0,86.1827,86.2426,86.1228,86.1328,13774.0
2025-05-12 12:20:00,86.37,86.58,86.35,86.57,10750.0,86.1827,86.3923,86.1628,86.3823,10750.0
2025-05-12 12:25:00,86.58,86.6,86.42,86.42,8027.0,86.3923,86.4122,86.2326,86.2326,8027.0
2025-05-12 12:30:00,86.46,86.55,86.46,86.53,4968.0,86.2725,86.3623,86.2725,86.3424,4968.0
2025-05-12 12:35:00,86.59,86.63,86.57,86.57,19385.0,86.4022,86.4422,86.3823,86.3823,19385.0
2025-05-12 12:40:00,86.58,86.72,86.57,86.72,4410.0,86.3923,86.532,86.3823,86.532,4410.0
2025-05-12 12:45:00,86.72,86.89,86.71,86.84,28474.0,86.532,86.7016,86.522,86.6517,28474.0
2025-05-12 12:50:00,86.86,86.98,86.83,86.96,48447.0,86.6717,86.7914,86.6417,86.7714,48447.0
2025-05-12 12:55:00,86.87,86.97,86.87,86.96,7025.0,86.6816,86.7814,86.6816,86.7714,7025.0
2025-05-12 13:00:00,86.97,87.07,86.94,87.05,20922.0,86.7814,86.8812,86.7515,86.8612,20922.0
2025-05-12 13:05:00,87.07,87.34,87.01,87.31,40596.0,86.8812,87.1506,86.8213,87.1207,40596.0
2025-05-12 13:10:00,87.3,87.3,87.13,87.18,25197.0,87.1107,87.1107,86.9411,86.991,25197.0
2025-05-12 13:15:00,87.17,87.18,87.11,87.14,6802.0,86.981,86.991,86.9211,86.951,6802.0
2025-05-12 13:20:00,87.11,87.11,86.95,87.03,23334.0,86.9211,86.9211,86.7615,86.8413,23334.0
2025-05-12 13:25:00,87.03,87.11,86.98,87.0,11483.0,86.8413,86.9211,86.7914,86.8114,11483.0
2025-05-12 13:30:00,87.08,87.16,87.06,87.08,7183.0,86.8912,86.971,86.8712,86.8912,7183.0
2025-05-12 13:35:00,87.03,87.1,86.98,87.09,9229.0,86.8413,86.9111,86.7914,86.9012,9229.0
2025-05-12 13:40:00,87.09,87.13,87.04,87.07,12661.0,86.9012,86.9411,86.8513,86.8812,12661.0
2025-05-12 13:45:00,87.08,87.18,87.07,87.13,19035.0,86.8912,86.991,86.8812,86.9411,19035.0
2025-05-12 13:50:00,87.16,87.21,87.15,87.2,13857.0,86.971,87.0209,86.961,87.0109,13857.0
2025-05-12 13:55:00,87.18,87.2,87.06,87.07,3796.0,86.991,87.0109,86.8712,86.8812,3796.0
2025-05-12 14:00:00,87.12,87.24,87.11,87.23,11200.0,86.9311,87.0508,86.9211,87.0409,11200.0
2025-05-12 14:05:00,87.23,87.23,87.15,87.15,6442.0,87.0409,87.0409,86.961,86.961,6442.0
2025-05-12 14:10:00,87.18,87.18,87.03,87.09,12750.0,86.991,86.991,86.8413,86.9012,12750.0
2025-05-12 14:15:00,87.12,87.25,87.09,87.25,26932.0,86.9311,87.0608,86.9012,87.0608,26932.0
2025-05-12 14:20:00,87.25,87.27,87.16,87.21,8623.0,87.0608,87.0808,86.971,87.0209,8623.0
2025-05-12 14:25:00,87.21,87.25,87.15,87.2,18387.0,87.0209,87.0608,86.961,87.0109,18387.0
2025-05-12 14:30:00,87.23,87.28,87.23,87.26,4979.0,87.0409,87.0907,87.0409,87.0708,4979.0
2025-05-12 14:35:00,87.22,87.34,87.22,87.3,23730.0,87.0309,87.1506,87.0309,87.1107,23730.0
2025-05-12 14:40:00,87.31,87.36,87.25,87.28,14807.0,87.1207,87.1706,87.0608,87.0907,14807.0
2025-05-12 14:45:00,87.27,87.32,87.19,87.2,10372.0,87.0808,87.1307,87.0009,87.0109,10372.0
2025-05-12 14:50:00,87.21,87.21,87.09,87.11,15310.0,87.0209,87.0209,86.9012,86.9211,15310.0
2025-05-12 14:55:00,87.1,87.17,87.07,87.07,6354.0,86.9111,86.981,86.8812,86.8812,6354.0
2025-05-12 15:00:00,87.06,87.19,86.98,87.19,12543.0,86.8712,87.0009,86.7914,87.0009,12543.0
2025-05-12 15:05:00,87.21,87.26,87.16,87.23,13489.0,87.0209,87.0708,86.971,87.0409,13489.0
2025-05-12 15:10:00,87.22,87.23,87.1,87.11,5990.0,87.0309,87.0409,86.9111,86.9211,5990.0
2025-05-12 15:15:00,87.08,87.23,87.07,87.22,9922.0,86.8912,87.0409,86.8812,87.0309,9922.0
2025-05-12 15:20:00,87.2,87.21,87.1,87.1,22843.0,87.0109,87.0209,86.9111,86.9111,22843.0
2025-05-12 15:25:00,87.13,87.13,87.02,87.06,14195.0,86.9411,86.9411,86.8313,86.8712,14195.0
2025-05-12 15:30:00,87.05,87.16,87.04,87.1,30838.0,86.8612,86.971,86.8513,86.9111,30838.0
2025-05-12 15:35:00,87.09,87.11,86.98,87.01,37928.0,86.9012,86.9211,86.7914,86.8213,37928.0
2025-05-12 15:40:00,87.01,87.04,86.9,86.96,16931.0,86.8213,86.8513,86.7116,86.7714,16931.0
2025-05-12 15:45:00,86.97,87.06,86.88,87.03,19313.0,86.7814,86.8712,86.6916,86.8413,19313.0
2025-05-12 15:50:00,87.0,87.29,87.0,87.23,70654.0,86.8114,87.1007,86.8114,87.0409,70654.0
2025-05-12 15:55:00,87.21,87.5,87.12,87.47,173982.0,87.0209,87.3103,86.9311,87.2803,173982.0
2025-05-13 09:30:00,87.65,87.68,87.46,87.64,99111.0,87.4599,87.4899,87.2704,87.45,99111.0
2025-05-13 09:35:00,87.65,87.88,87.62,87.85,39019.0,87.4599,87.6894,87.43,87.6595,39019.0
2025-05-13 09:40:00,87.87,88.01,87.76,87.91,33745.0,87.6795,87.8192,87.5697,87.7194,33745.0
2025-05-13 09:45:00,87.93,87.96,87.84,87.85,71312.0,87.7393,87.7693,87.6495,87.6595,71312.0
2025-05-13 09:50:00,87.87,88.08,87.85,88.04,24590.0,87.6795,87.889,87.6595,87.8491,24590.0
2025-05-13 09:55:00,88.04,88.24,88.03,88.2,45076.0,87.8491,88.0487,87.8391,88.0087,45076.0
2025-05-13 10:00:00,88.2,88.34,88.18,88.32,51489.0,88.0087,88.1484,87.9888,88.1285,51489.0
2025-05-13 10:05:00,88.32,88.5,88.27,88.46,29556.0,88.1285,88.3081,88.0786,88.2682,29556.0
2025-05-13 10:10:00,88.47,88.8,88.38,88.79,34847.0,88.2782,88.6074,88.1884,88.5975,34847.0
2025-05-13 10:15:00,88.77,88.98,88.69,88.78,263527.0,88.5775,88.7871,88.4977,88.5875,263527.0
2025-05-13 10:20:00,88.79,88.8,88.66,88.76,25486.0,88.5975,88.6074,88.4678,88.5675,25486.0
2025-05-13 10:25:00,88.78,88.9,88.65,88.65,20064.0,88.5875,88.7072,88.4578,88.4578,20064.0
2025-05-13 10:30:00,88.65,88.78,88.61,88.69,22241.0,88.4578,88.5875,88.4179,88.4977,22241.0
2025-05-13 10:35:00,88.73,88.76,88.65,88.67,26317.0,88.5376,88.5675,88.4578,88.4777,26317.0
2025-05-13 10:40:00,88.72,88.72,88.46,88.47,31364.0,88.5276,88.5276,88.2682,88.2782,31364.0
2025-05-13 10:45:00,88.46,88.66,88.45,88.49,30358.0,88.2682,88.4678,88.2582,88.2981,30358.0
2025-05-13 10:50:00,88.56,88.8,88.55,88.72,33907.0,88.368,88.6074,88.358,88.5276,33907.0
2025-05-13 10:55:00,88.7,88.82,88.69,88.73,21290.0,88.5077,88.6274,88.4977,88.5376,21290.0
2025-05-13 11:00:00,88.73,88.78,88.69,88.74,17348.0,88.5376,88.5875,88.4977,88.5476,17348.0
2025-05-13 11:05:00,88.73,88.75,88.65,88.74,17638.0,88.5376,88.5576,88.4578,88.5476,17638.0
2025-05-13 11:10:00,88.73,88.81,88.7,88.7,52067.0,88.5376,88.6174,88.5077,88.5077,52067.0
2025-05-13 11:15:00,88.71,88.85,88.71,88.85,57027.0,88.5176,88.6573,88.5176,88.6573,57027.0
2025-05-13 11:20:00,88.85,88.87,88.76,88.83,15725.0,88.6573,88.6773,88.5675,88.6374,15725.0
2025-05-13 11:25:00,88.85,89.03,88.84,88.94,44215.0,88.6573,88.8369,88.6474,88.7471,44215.0
2025-05-13 11:30:00,88.91,89.02,88.89,88.99,11639.0,88.7172,88.827,88.6973,88.797,11639.0
2025-05-13 11:35:00,88.97,89.05,88.94,89.04,42043.0,88.7771,88.8569,88.7471,88.8469,42043.0
2025-05-13 11:40:00,89.03,89.05,88.97,89.02,14586.0,88.8369,88.8569,88.7771,88.827,14586.0
2025-05-13 11:45:00,89.02,89.14,88.92,88.96,13105.0,88.827,88.9467,88.7272,88.7671,13105.0
2025-05-13 11:50:00,88.94,88.94,88.84,88.87,15746.0,88.7471,88.7471,88.6474,88.6773,15746.0
2025-05-13 11:55:00,88.88,88.97,88.88,88.93,10106.0,88.6873,88.7771,88.6873,88.7372,10106.0
2025-05-13 12:00:00,88.91,88.91,88.7,88.74,12605.0,88.7172,88.7172,88.5077,88.5476,12605.0
2025-05-13 12:05:00,88.75,88.81,88.7,88.77,4963.0,88.5576,88.6174,88.5077,88.5775,4963.0
2025-05-13 12:10:00,88.76,88.89,88.73,88.89,8169.0,88.5675,88.6973,88.5376,88.6973,8169.0
2025-05-13 12:15:00,88.84,88.87,88.72,88.73,5490.0,88.6474,88.6773,88.5276,88.5376,5490.0
2025-05-13 12:20:00,88.72,88.8,88.72,88.8,7060.0,88.5276,88.6074,88.5276,88.6074,7060.0
2025-05-13 12:25:00,88.93,88.96,88.86,88.91,7577.0,88.7372,88.7671,88.6673,88.7172,7577.0
2025-05-13 12:30:00,88.89,88.92,88.81,88.87,14422.0,88.6973,88.7272,88.6174,88.6773,14422.0
2025-05-13 12:35:00,88.88,89.01,88.87,89.01,21346.0,88.6873,88.817,88.6773,88.817,21346.0
2025-05-13 12:40:00,89.0,89.02,88.96,89.01,7919.0,88.807,88.827,88.7671,88.817,7919.0
2025-05-13 12:45:00,89.05,89.11,89.04,89.08,15111.0,88.8569,88.9168,88.8469,88.8868,15111.0
2025-05-13 12:50:00,89.06,89.06,89.0,89.02,3363.0,88.8669,88.8669,88.807,88.827,3363.0
2025-05-13 12:55:00,89.05,89.08,88.99,89.01,5931.0,88.8569,88.8868,88.797,88.817,5931.0
2025-05-13 13:00:00,89.01,89.03,88.95,89.0,3873.0,88.817,88.8369,88.7571,88.807,3873.0
2025-05-13 13:05:00,89.0,89.01,88.92,88.95,6070.0,88.807,88.817,88.7272,88.7571,6070.0
2025-05-13 13:10:00,88.96,88.96,88.93,88.94,2535.0,88.7671,88.7671,88.7372,88.7471,2535.0
2025-05-13 13:15:00,88.99,89.1,88.99,89.07,14761.0,88.797,88.9068,88.797,88.8769,14761.0
2025-05-13 13:20:00,89.06,89.12,89.03,89.11,15238.0,88.8669,88.9268,88.8369,88.9168,15238.0
2025-05-13 13:25:00,89.09,89.12,89.07,89.1,9837.0,88.8968,88.9268,88.8769,88.9068,9837.0
2025-05-13 13:30:00,89.1,89.33,89.1,89.27,31997.0,88.9068,89.1363,88.9068,89.0764,31997.0
2025-05-13 13:35:00,89.27,89.31,89.17,89.18,16590.0,89.0764,89.1163,88.9766,88.9866,16590.0
2025-05-13 13:40:00,89.19,89.23,89.13,89.15,17955.0,88.9966,89.0365,88.9367,88.9567,17955.0
2025-05-13 13:45:00,89.15,89.24,89.13,89.2,7401.0,88.9567,89.0465,88.9367,89.0066,7401.0
2025-05-13 13:50:00,89.22,89.26,89.08,89.08,8789.0,89.0265,89.0665,88.8868,88.8868,8789.0
2025-05-13 13:55:00,89.04,89.1,88.98,89.0,23576.0,88.8469,88.9068,88.7871,88.807,23576.0
2025-05-13 14:00:00,88.99,89.03,88.86,89.01,29884.0,88.797,88.8369,88.6673,88.817,29884.0
2025-05-13 14:05:00,89.06,89.08,88.96,88.96,12229.0,88.8669,88.8868,88.7671,88.7671,12229.0
2025-05-13 14:10:00,89.0,89.07,88.99,89.04,2900.0,88.807,88.8769,88.797,88.8469,2900.0
2025-05-13 14:15:00,89.05,89.1,88.98,89.06,17354.0,88.8569,88.9068,88.7871,88.8669,17354.0
2025-05-13 14:20:00,89.06,89.1,89.03,89.06,5761.0,88.8669,88.9068,88.8369,88.8669,5761.0
2025-05-13 14:25:00,89.05,89.07,88.98,88.98,6951.0,88.8569,88.8769,88.7871,88.7871,6951.0
2025-05-13 14:30:00,88.98,89.02,88.95,88.96,15763.0,88.7871,88.827,88.7571,88.7671,15763.0
2025-05-13 14:35:00,88.97,89.03,88.94,88.98,19427.0,88.7771,88.8369,88.7471,88.7871,19427.0
2025-05-13 14:40:00,88.98,88.98,88.88,88.88,18998.0,88.7871,88.7871,88.6873,88.6873,18998.0
2025-05-13 14:45:00,88.93,88.94,88.86,88.94,14609.0,88.7372,88.7471,88.6673,88.7471,14609.0
2025-05-13 14:50:00,88.92,89.02,88.9,89.01,52587.0,88.7272,88.827,88.7072,88.817,52587.0
2025-05-13 14:55:00,89.02,89.22,88.97,89.18,59365.0,88.827,89.0265,88.7771,88.9866,59365.0
2025-05-13 15:00:00,89.19,89.19,89.1,89.14,17837.0,88.9966,88.9966,88.9068,88.9467,17837.0
2025-05-13 15:05:00,89.13,89.19,89.09,89.09,32679.0,88.9367,88.9966,88.8968,88.8968,32679.0
2025-05-13 15:10:00,89.09,89.22,89.09,89.21,22799.0,88.8968,89.0265,88.8968,89.0166,22799.0
2025-05-13 15:15:00,89.23,89.29,89.19,89.2,20709.0,89.0365,89.0964,88.9966,89.0066,20709.0
2025-05-13 15:20:00,89.16,89.21,89.08,89.1,9183.0,88.9667,89.0166,88.8868,88.9068,9183.0
2025-05-13 15:25:00,89.1,89.2,89.1,89.15,10201.0,88.9068,89.0066,88.9068,88.9567,10201.0
2025-05-13 15:30:00,89.15,89.25,89.14,89.22,20015.0,88.9567,89.0565,88.9467,89.0265,20015.0
2025-05-13 15:35:00,89.21,89.32,89.16,89.26,34647.0,89.0166,89.1263,88.9667,89.0665,34647.0
2025-05-13 15:40:00,89.27,89.28,89.17,89.2,32102.0,89.0764,89.0864,88.9766,89.0066,32102.0
2025-05-13 15:45:00,89.19,89.2,89.03,89.04,40523.0,88.9966,89.0066,88.8369,88.8469,40523.0
2025-05-13 15:50:00,89.12,89.16,88.8,88.81,40997.0,88.9268,88.9667,88.6074,88.6174,40997.0
2025-05-13 15:55:00,88.79,88.86,88.62,88.63,129400.0,88.5975,88.6673,88.4278,88.4378,129400.0
2025-05-14 09:30:00,88.95,89.23,88.94,89.22,111719.0,88.7571,89.0365,88.7471,89.0265,111719.0
2025-05-14 09:35:00,89.24,89.29,89.09,89.09,44428.0,89.0465,89.0964,88.8968,88.8968,44428.0
2025-05-14 09:40:00,89.09,89.13,88.9,88.92,43001.0,88.8968,88.9367,88.7072,88.7272,43001.0
2025-05-14 09:45:00,88.92,88.93,88.55,88.67,40229.0,88.7272,88.7372,88.358,88.4777,40229.0
2025-05-14 09:50:00,88.69,88.82,88.54,88.67,91536.0,88.4977,88.6274,88.348,88.4777,91536.0
2025-05-14 09:55:00,88.61,88.86,88.55,88.86,25096.0,88.4179,88.6673,88.358,88.6673,25096.0
2025-05-14 10:00:00,88.82,88.84,88.72,88.8,9069.0,88.6274,88.6474,88.5276,88.6074,9069.0
2025-05-14 10:05:00,88.77,88.93,88.62,88.77,37757.0,88.5775,88.7372,88.4278,88.5775,37757.0
2025-05-14 10:10:00,88.65,88.82,88.51,88.73,25679.0,88.4578,88.6274,88.3181,88.5376,25679.0
2025-05-14 10:15:00,88.71,88.78,88.62,88.68,19422.0,88.5176,88.5875,88.4278,88.4877,19422.0
2025-05-14 10:20:00,88.64,88.85,88.61,88.79,13000.0,88.4478,88.6573,88.4179,88.5975,13000.0
2025-05-14 10:25:00,88.79,88.85,88.74,88.85,14294.0,88.5975,88.6573,88.5476,88.6573,14294.0
2025-05-14 10:30:00,88.83,88.96,88.73,88.81,21635.0,88.6374,88.7671,88.5376,88.6174,21635.0
2025-05-14 10:35:00,88.79,88.85,88.75,88.8,17866.0,88.5975,88.6573,88.5576,88.6074,17866.0
2025-05-14 10:40:00,88.74,88.86,88.7,88.72,146581.0,88.5476,88.6673,88.5077,88.5276,146581.0
2025-05-14 10:45:00,88.73,88.77,88.64,88.77,5401.0,88.5376,88.5775,88.4478,88.5775,5401.0
2025-05-14 10:50:00,88.81,88.93,88.8,88.88,19605.0,88.6174,88.7372,88.6074,88.6873,19605.0
2025-05-14 10:55:00,88.91,88.91,88.81,88.88,16801.0,88.7172,88.7172,88.6174,88.6873,16801.0
2025-05-14 11:00:00,88.86,88.87,88.36,88.41,36569.0,88.6673,88.6773,88.1684,88.2183,36569.0
2025-05-14 11:05:00,88.43,88.57,88.33,88.56,13572.0,88.2382,88.3779,88.1385,88.368,13572.0
2025-05-14 11:10:00,88.56,88.74,88.55,88.7,36951.0,88.368,88.5476,88.358,88.5077,36951.0
2025-05-14 11:15:00,88.71,88.71,88.64,88.68,16060.0,88.5176,88.5176,88.4478,88.4877,16060.0
2025-05-14 11:20:00,88.69,88.88,88.66,88.87,21384.0,88.4977,88.6873,88.4678,88.6773,21384.0
2025-05-14 11:25:00,88.86,89.01,88.83,89.0,13505.0,88.6673,88.817,88.6374,88.807,13505.0
2025-05-14 11:30:00,88.95,89.05,88.94,89.02,39733.0,88.7571,88.8569,88.7471,88.827,39733.0
2025-05-14 11:35:00,89.03,89.09,88.99,89.04,9051.0,88.8369,88.8968,88.797,88.8469,9051.0
2025-05-14 11:40:00,89.07,89.08,88.99,89.06,9200.0,88.8769,88.8868,88.797,88.8669,9200.0
2025-05-14 11:45:00,89.06,89.06,88.97,88.97,17251.0,88.8669,88.8669,88.7771,88.7771,17251.0
2025-05-14 11:50:00,88.92,89.02,88.89,88.96,11100.0,88.7272,88.827,88.6973,88.7671,11100.0
2025-05-14 11:55:00,88.96,89.05,88.92,88.98,14560.0,88.7671,88.8569,88.7272,88.7871,14560.0
2025-05-14 12:00:00,88.95,89.09,88.95,89.05,8974.0,88.7571,88.8968,88.7571,88.8569,8974.0
2025-05-14 12:05:00,89.06,89.15,89.02,89.1,19111.0,88.8669,88.9567,88.827,88.9068,19111.0
2025-05-14 12:10:00,89.09,89.12,88.99,89.0,11687.0,88.8968,88.9268,88.797,88.807,11687.0
2025-05-14 12:15:00,89.01,89.04,88.95,88.95,5280.0,88.817,88.8469,88.7571,88.7571,5280.0
2025-05-14 12:20:00,88.96,89.02,88.89,88.96,13461.0,88.7671,88.827,88.6973,88.7671,13461.0
2025-05-14 12:25:00,88.95,89.02,88.94,88.97,10263.0,88.7571,88.827,88.7471,88.7771,10263.0
2025-05-14 12:30:00,88.98,89.17,88.97,89.11,12714.0,88.7871,88.9766,88.7771,88.9168,12714.0
2025-05-14 12:35:00,89.12,89.14,88.87,88.9,19642.0,88.9268,88.9467,88.6773,88.7072,19642.0
2025-05-14 12:40:00,88.85,88.86,88.75,88.8,43682.0,88.6573,88.6673,88.5576,88.6074,43682.0
2025-05-14 12:45:00,88.8,88.91,88.78,88.81,5129.0,88.6074,88.7172,88.5875,88.6174,5129.0
2025-05-14 12:50:00,88.79,88.91,88.79,88.9,12026.0,88.5975,88.7172,88.5975,88.7072,12026.0
2025-05-14 12:55:00,88.86,88.87,88.82,88.84,2561.0,88.6673,88.6773,88.6274,88.6474,2561.0
2025-05-14 13:00:00,88.84,88.84,88.73,88.78,62673.0,88.6474,88.6474,88.5376,88.5875,62673.0
2025-05-14 13:05:00,88.76,88.8,88.7,88.8,10400.0,88.5675,88.6074,88.5077,88.6074,10400.0
2025-05-14 13:10:00,88.73,88.75,88.61,88.69,18800.0,88.5376,88.5576,88.4179,88.4977,18800.0
2025-05-14 13:15:00,88.7,88.71,88.47,88.59,20926.0,88.5077,88.5176,88.2782,88.3979,20926.0
2025-05-14 13:20:00,88.54,88.55,88.25,88.34,25872.0,88.348,88.358,88.0586,88.1484,25872.0
2025-05-14 13:25:00,88.36,88.54,88.28,88.49,18500.0,88.1684,88.348,88.0886,88.2981,18500.0
2025-05-14 13:30:00,88.51,88.58,88.46,88.49,14389.0,88.3181,88.3879,88.2682,88.2981,14389.0
2025-05-14 13:35:00,88.57,88.63,88.51,88.61,1650.0,88.3779,88.4378,88.3181,88.4179,1650.0
2025-05-14 13:40:00,88.64,88.73,88.6,88.6,10632.0,88.4478,88.5376,88.4079,88.4079,10632.0
2025-05-14 13:45:00,88.62,88.65,88.55,88.64,11894.0,88.4278,88.4578,88.358,88.4478,11894.0
2025-05-14 13:50:00,88.63,88.82,88.63,88.76,11720.0,88.4378,88.6274,88.4378,88.5675,11720.0
2025-05-14 13:55:00,88.76,88.79,88.7,88.78,8919.0,88.5675,88.5975,88.5077,88.5875,8919.0
2025-05-14 14:00:00,88.78,88.78,88.71,88.78,5934.0,88.5875,88.5875,88.5176,88.5875,5934.0
2025-05-14 14:05:00,88.78,88.88,88.78,88.79,14831.0,88.5875,88.6873,88.5875,88.5975,14831.0
2025-05-14 14:10:00,88.8,88.8,88.67,88.72,10488.0,88.6074,88.6074,88.4777,88.5276,10488.0
2025-05-14 14:15:00,88.73,88.85,88.7,88.84,13656.0,88.5376,88.6573,88.5077,88.6474,13656.0
2025-05-14 14:20:00,88.82,88.82,88.73,88.73,3037.0,88.6274,88.6274,88.5376,88.5376,3037.0
2025-05-14 14:25:00,88.73,88.8,88.56,88.65,14381.0,88.5376,88.6074,88.368,88.4578,14381.0
2025-05-14 14:30:00,88.65,89.06,88.65,88.98,80624.0,88.4578,88.8669,88.4578,88.7871,80624.0
2025-05-14 14:35:00,88.9,88.94,88.76,88.86,10103.0,88.7072,88.7471,88.5675,88.6673,10103.0
2025-05-14 14:40:00,88.87,88.95,88.87,88.92,1260.0,88.6773,88.7571,88.6773,88.7272,1260.0
2025-05-14 14:45:00,88.88,88.88,88.81,88.87,7223.0,88.6873,88.6873,88.6174,88.6773,7223.0
2025-05-14 14:50:00,88.88,88.95,88.87,88.91,5981.0,88.6873,88.7571,88.6773,88.7172,5981.0
2025-05-14 14:55:00,88.88,88.89,88.81,88.86,6937.0,88.6873,88.6973,88.6174,88.6673,6937.0
2025-05-14 15:00:00,88.86,88.86,88.73,88.77,15275.0,88.6673,88.6673,88.5376,88.5775,15275.0
2025-05-14 15:05:00,88.74,88.82,88.7,88.77,13273.0,88.5476,88.6274,88.5077,88.5775,13273.0
2025-05-14 15:10:00,88.85,88.91,88.81,88.87,6599.0,88.6573,88.7172,88.6174,88.6773,6599.0
2025-05-14 15:15:00,88.86,88.92,88.81,88.84,9160.0,88.6673,88.7272,88.6174,88.6474,9160.0
2025-05-14 15:20:00,88.83,88.84,88.55,88.6,38789.0,88.6374,88.6474,88.358,88.4079,38789.0
2025-05-14 15:25:00,88.54,88.72,88.54,88.69,9215.0,88.348,88.5276,88.348,88.4977,9215.0
2025-05-14 15:30:00,88.67,88.77,88.65,88.69,11420.0,88.4777,88.5775,88.4578,88.4977,11420.0
2025-05-14 15:35:00,88.67,88.73,88.57,88.62,13635.0,88.4777,88.5376,88.3779,88.4278,13635.0
2025-05-14 15:40:00,88.61,88.7,88.55,88.61,11488.0,88.4179,88.5077,88.358,88.4179,11488.0
2025-05-14 15:45:00,88.62,88.68,88.49,88.66,25821.0,88.4278,88.4877,88.2981,88.4678,25821.0
2025-05-14 15:50:00,88.69,89.02,88.69,88.93,54960.0,88.4977,88.827,88.4977,88.7372,54960.0
2025-05-14 15:55:00,88.89,88.95,88.75,88.79,197943.0,88.6973,88.7571,88.5576,88.5975,197943.0
2025-05-15 09:30:00,88.23,88.5,88.22,88.49,48763.0,88.0387,88.3081,88.0287,88.2981,48763.0
2025-05-15 09:35:00,88.45,88.46,88.29,88.31,34769.0,88.2582,88.2682,88.0986,88.1185,34769.0
2025-05-15 09:40:00,88.28,88.46,88.22,88.45,29438.0,88.0886,88.2682,88.0287,88.2582,29438.0
2025-05-15 09:45:00,88.39,88.43,88.1,88.15,43863.0,88.1983,88.2382,87.909,87.9589,43863.0
2025-05-15 09:50:00,88.16,88.4,88.12,88.35,23798.0,87.9688,88.2083,87.9289,88.1584,23798.0
2025-05-15 09:55:00,88.3,88.42,88.3,88.41,14561.0,88.1085,88.2283,88.1085,88.2183,14561.0
2025-05-15 10:00:00,88.41,88.7,88.41,88.6,30228.0,88.2183,88.5077,88.2183,88.4079,30228.0
2025-05-15 10:05:00,88.61,88.61,88.45,88.46,17883.0,88.4179,88.4179,88.2582,88.2682,17883.0
2025-05-15 10:10:00,88.4,88.42,88.25,88.4,10998.0,88.2083,88.2283,88.0586,88.2083,10998.0
2025-05-15 10:15:00,88.44,88.54,88.28,88.51,16851.0,88.2482,88.348,88.0886,88.3181,16851.0
2025-05-15 10:20:00,88.52,88.56,88.45,88.53,13163.0,88.3281,88.368,88.2582,88.338,13163.0
2025-05-15 10:25:00,88.55,88.55,88.32,88.32,10747.0,88.358,88.358,88.1285,88.1285,10747.0
2025-05-15 10:30:00,88.35,88.35,88.22,88.25,11854.0,88.1584,88.1584,88.0287,88.0586,11854.0
2025-05-15 10:35:00,88.26,88.33,88.17,88.33,20065.0,88.0686,88.1385,87.9788,88.1385,20065.0
2025-05-15 10:40:00,88.3,88.43,88.3,88.36,11195.0,88.1085,88.2382,88.1085,88.1684,11195.0
2025-05-15 10:45:00,88.35,88.46,88.35,88.35,102341.0,88.1584,88.2682,88.1584,88.1584,102341.0
2025-05-15 10:50:00,88.26,88.47,88.26,88.47,8236.0,88.0686,88.2782,88.0686,88.2782,8236.0
2025-05-15 10:55:00,88.49,88.56,88.48,88.55,11978.0,88.2981,88.368,88.2881,88.358,11978.0
2025-05-15 11:00:00,88.54,88.76,88.53,88.75,21596.0,88.348,88.5675,88.338,88.5576,21596.0
2025-05-15 11:05:00,88.76,88.81,88.72,88.72,13230.0,88.5675,88.6174,88.5276,88.5276,13230.0
2025-05-15 11:10:00,88.73,88.88,88.72,88.86,17556.0,88.5376,88.6873,88.5276,88.6673,17556.0
2025-05-15 11:15:00,88.88,89.06,88.87,89.01,32926.0,88.6873,88.8669,88.6773,88.817,32926.0
2025-05-15 11:20:00,89.03,89.25,89.02,89.07,16841.0,88.8369,89.0565,88.827,88.8769,16841.0
2025-05-15 11:25:00,89.05,89.14,88.97,89.09,16260.0,88.8569,88.9467,88.7771,88.8968,16260.0
2025-05-15 11:30:00,89.05,89.07,89.01,89.06,3494.0,88.8569,88.8769,88.817,88.8669,3494.0
2025-05-15 11:35:00,89.05,89.14,89.05,89.14,1997.0,88.8569,88.9467,88.8569,88.9467,1997.0
2025-05-15 11:40:00,89.18,89.41,89.18,89.35,27441.0,88.9866,89.2161,88.9866,89.1563,27441.0
2025-05-15 11:45:00,89.38,89.39,89.29,89.3,11810.0,89.1862,89.1962,89.0964,89.1064,11810.0
2025-05-15 11:50:00,89.29,89.29,89.17,89.21,11006.0,89.0964,89.0964,88.9766,89.0166,11006.0
2025-05-15 11:55:00,89.22,89.31,89.2,89.31,10612.0,89.0265,89.1163,89.0066,89.1163,10612.0
2025-05-15 12:00:00,89.3,89.36,89.24,89.36,15324.0,89.1064,89.1662,89.0465,89.1662,15324.0
2025-05-15 12:05:00,89.36,89.61,89.36,89.55,43741.0,89.1662,89.4157,89.1662,89.3558,43741.0
2025-05-15 12:10:00,89.54,89.54,89.37,89.42,17107.0,89.3458,89.3458,89.1762,89.2261,17107.0
2025-05-15 12:15:00,89.42,89.46,89.32,89.36,4417.0,89.2261,89.266,89.1263,89.1662,4417.0
2025-05-15 12:20:00,89.33,89.37,89.28,89.32,5431.0,89.1363,89.1762,89.0864,89.1263,5431.0
2025-05-15 12:25:00,89.29,89.35,89.2,89.35,3803.0,89.0964,89.1563,89.0066,89.1563,3803.0
2025-05-15 12:30:00,89.34,89.36,89.23,89.23,1500.0,89.1463,89.1662,89.0365,89.0365,1500.0
2025-05-15 12:35:00,89.28,89.46,89.27,89.46,6658.0,89.0864,89.266,89.0764,89.266,6658.0
2025-05-15 12:40:00,89.46,89.46,89.38,89.45,10404.0,89.266,89.266,89.1862,89.256,10404.0
2025-05-15 12:45:00,89.48,89.58,89.48,89.58,8983.0,89.286,89.3858,89.286,89.3858,8983.0
2025-05-15 12:50:00,89.59,89.59,89.5,89.54,7712.0,89.3957,89.3957,89.3059,89.3458,7712.0
2025-05-15 12:55:00,89.55,89.64,89.52,89.6,3933.0,89.3558,89.4456,89.3259,89.4057,3933.0
2025-05-15 13:00:00,89.61,89.76,89.59,89.75,8670.0,89.4157,89.5654,89.3957,89.5554,8670.0
2025-05-15 13:05:00,89.75,89.78,89.64,89.64,9096.0,89.5554,89.5853,89.4456,89.4456,9096.0
2025-05-15 13:10:00,89.62,89.68,89.58,89.67,5312.0,89.4257,89.4855,89.3858,89.4756,5312.0
2025-05-15 13:15:00,89.67,89.77,89.65,89.77,5348.0,89.4756,89.5753,89.4556,89.5753,5348.0
2025-05-15 13:20:00,89.77,89.87,89.77,89.81,8863.0,89.5753,89.6751,89.5753,89.6153,8863.0
2025-05-15 13:25:00,89.82,89.85,89.72,89.79,7274.0,89.6252,89.6552,89.5255,89.5953,7274.0
2025-05-15 13:30:00,89.76,89.76,89.59,89.59,8373.0,89.5654,89.5654,89.3957,89.3957,8373.0
2025-05-15 13:35:00,89.59,89.67,89.53,89.63,26348.0,89.3957,89.4756,89.3359,89.4356,26348.0
2025-05-15 13:40:00,89.62,89.75,89.62,89.71,5658.0,89.4257,89.5554,89.4257,89.5155,5658.0
2025-05-15 13:45:00,89.73,89.74,89.6,89.62,8087.0,89.5354,89.5454,89.4057,89.4257,8087.0
2025-05-15 13:50:00,89.62,89.69,89.58,89.63,12789.0,89.4257,89.4955,89.3858,89.4356,12789.0
2025-05-15 13:55:00,89.56,89.59,89.51,89.54,27647.0,89.3658,89.3957,89.3159,89.3458,27647.0
2025-05-15 14:00:00,89.5,89.55,89.42,89.45,8766.0,89.3059,89.3558,89.2261,89.256,8766.0
2025-05-15 14:05:00,89.44,89.55,89.41,89.46,16141.0,89.2461,89.3558,89.2161,89.266,16141.0
2025-05-15 14:10:00,89.42,89.48,89.34,89.37,21128.0,89.2261,89.286,89.1463,89.1762,21128.0
2025-05-15 14:15:00,89.35,89.41,89.22,89.24,17195.0,89.1563,89.2161,89.0265,89.0465,17195.0
2025-05-15 14:20:00,89.25,89.32,89.18,89.31,7852.0,89.0565,89.1263,88.9866,89.1163,7852.0
2025-05-15 14:25:00,89.3,89.42,89.29,89.42,8444.0,89.1064,89.2261,89.0964,89.2261,8444.0
2025-05-15 14:30:00,89.41,89.63,89.39,89.61,9761.0,89.2161,89.4356,89.1962,89.4157,9761.0
2025-05-15 14:35:00,89.62,89.68,89.52,89.56,6322.0,89.4257,89.4855,89.3259,89.3658,6322.0
2025-05-15 14:40:00,89.59,89.66,89.59,89.61,5097.0,89.3957,89.4656,89.3957,89.4157,5097.0
2025-05-15 14:45:00,89.61,89.61,89.49,89.56,5133.0,89.4157,89.4157,89.296,89.3658,5133.0
2025-05-15 14:50:00,89.54,89.56,89.49,89.52,4296.0,89.3458,89.3658,89.296,89.3259,4296.0
2025-05-15 14:55:00,89.47,89.56,89.46,89.5,93966.0,89.276,89.3658,89.266,89.3059,93966.0
2025-05-15 15:00:00,89.49,89.59,89.49,89.57,6552.0,89.296,89.3957,89.296,89.3758,6552.0
2025-05-15 15:05:00,89.56,89.66,89.39,89.44,7902.0,89.3658,89.4656,89.1962,89.2461,7902.0
2025-05-15 15:10:00,89.42,89.51,89.42,89.47,2465.0,89.2261,89.3159,89.2261,89.276,2465.0
2025-05-15 15:15:00,89.48,89.61,89.45,89.57,7003.0,89.286,89.4157,89.256,89.3758,7003.0
2025-05-15 15:20:00,89.54,89.54,89.34,89.37,9536.0,89.3458,89.3458,89.1463,89.1762,9536.0
2025-05-15 15:25:00,89.33,89.33,89.08,89.2,33380.0,89.1363,89.1363,88.8868,89.0066,33380.0
2025-05-15 15:30:00,89.2,89.44,89.2,89.39,26672.0,89.0066,89.2461,89.0066,89.1962,26672.0
2025-05-15 15:35:00,89.39,89.42,89.24,89.29,19357.0,89.1962,89.2261,89.0465,89.0964,19357.0
2025-05-15 15:40:00,89.28,89.46,89.28,89.38,13396.0,89.0864,89.266,89.0864,89.1862,13396.0
2025-05-15 15:45:00,89.36,89.48,89.32,89.38,19181.0,89.1662,89.286,89.1263,89.1862,19181.0
2025-05-15 15:50:00,89.4,89.64,89.35,89.37,34590.0,89.2061,89.4456,89.1563,89.1762,34590.0
2025-05-15 15:55:00,89.38,89.71,89.33,89.69,112395.0,89.1862,89.5155,89.1363,89.4955,112395.0
2025-05-16 09:30:00,89.92,89.94,89.66,89.66,68076.0,89.725,89.745,89.4656,89.4656,68076.0
2025-05-16 09:35:00,89.7,89.79,89.66,89.79,23595.0,89.5055,89.5953,89.4656,89.5953,23595.0
2025-05-16 09:40:00,89.77,89.79,89.55,89.64,27951.0,89.5753,89.5953,89.3558,89.4456,27951.0
2025-05-16 09:45:00,89.65,89.8,89.64,89.8,25188.0,89.4556,89.6053,89.4456,89.6053,25188.0
2025-05-16 09:50:00,89.79,89.85,89.73,89.78,29538.0,89.5953,89.6552,89.5354,89.5853,29538.0
2025-05-16 09:55:00,89.78,89.95,89.77,89.91,22634.0,89.5853,89.755,89.5753,89.715,22634.0
2025-05-16 10:00:00,89.86,89.91,89.61,89.89,57643.0,89.6651,89.715,89.4157,89.6951,57643.0
2025-05-16 10:05:00,89.9,89.95,89.69,89.83,22095.0,89.7051,89.755,89.4955,89.6352,22095.0
2025-05-16 10:10:00,89.82,89.84,89.64,89.8,11392.0,89.6252,89.6452,89.4456,89.6053,11392.0
2025-05-16 10:15:00,89.75,89.99,89.75,89.97,22992.0,89.5554,89.7949,89.5554,89.7749,22992.0
2025-05-16 10:20:00,89.96,89.98,89.84,89.96,14417.0,89.7649,89.7849,89.6452,89.7649,14417.0
2025-05-16 10:25:00,89.94,90.03,89.78,89.82,23124.0,89.745,89.8348,89.5853,89.6252,23124.0
2025-05-16 10:30:00,89.8,89.8,89.65,89.7,27338.0,89.6053,89.6053,89.4556,89.5055,27338.0
2025-05-16 10:35:00,89.68,89.7,89.59,89.65,25055.0,89.4855,89.5055,89.3957,89.4556,25055.0
2025-05-16 10:40:00,89.63,89.63,89.36,89.36,34289.0,89.4356,89.4356,89.1662,89.1662,34289.0
2025-05-16 10:45:00,89.35,89.6,89.34,89.59,59222.0,89.1563,89.4057,89.1463,89.3957,59222.0
2025-05-16 10:50:00,89.61,89.71,89.59,89.68,20186.0,89.4157,89.5155,89.3957,89.4855,20186.0
2025-05-16 10:55:00,89.74,89.78,89.63,89.65,10557.0,89.5454,89.5853,89.4356,89.4556,10557.0
2025-05-16 11:00:00,89.74,89.79,89.69,89.7,13107.0,89.5454,89.5953,89.4955,89.5055,13107.0
2025-05-16 11:05:00,89.7,89.81,89.69,89.71,6743.0,89.5055,89.6153,89.4955,89.5155,6743.0
2025-05-16 11:10:00,89.73,89.87,89.73,89.81,13101.0,89.5354,89.6751,89.5354,89.6153,13101.0
2025-05-16 11:15:00,89.82,89.86,89.74,89.78,18169.0,89.6252,89.6651,89.5454,89.5853,18169.0
2025-05-16 11:20:00,89.81,89.81,89.67,89.74,14750.0,89.6153,89.6153,89.4756,89.5454,14750.0
2025-05-16 11:25:00,89.72,89.82,89.71,89.81,11413.0,89.5255,89.6252,89.5155,89.6153,11413.0
2025-05-16 11:30:00,89.81,89.99,89.81,89.93,22915.0,89.6153,89.7949,89.6153,89.735,22915.0
2025-05-16 11:35:00,89.94,89.98,89.89,89.91,8111.0,89.745,89.7849,89.6951,89.715,8111.0
2025-05-16 11:40:00,89.92,90.03,89.91,89.99,14655.0,89.725,89.8348,89.715,89.7949,14655.0
2025-05-16 11:45:00,90.0,90.0,89.9,89.92,22713.0,89.8048,89.8048,89.7051,89.725,22713.0
2025-05-16 11:50:00,89.95,89.96,89.82,89.9,4057.0,89.755,89.7649,89.6252,89.7051,4057.0
2025-05-16 11:55:00,89.94,89.94,89.85,89.88,1681.0,89.745,89.745,89.6552,89.6851,1681.0
2025-05-16 12:00:00,89.83,90.03,89.83,89.99,6129.0,89.6352,89.8348,89.6352,89.7949,6129.0
2025-05-16 12:05:00,90.0,90.06,89.99,90.02,6152.0,89.8048,89.8647,89.7949,89.8248,6152.0
2025-05-16 12:10:00,90.01,90.12,90.0,90.11,17109.0,89.8148,89.9246,89.8048,89.9146,17109.0
2025-05-16 12:15:00,90.12,90.22,90.11,90.11,7177.0,89.9246,90.0244,89.9146,89.9146,7177.0
2025-05-16 12:20:00,90.14,90.21,90.13,90.19,5276.0,89.9445,90.0144,89.9346,89.9944,5276.0
2025-05-16 12:25:00,90.22,90.22,90.14,90.17,10730.0,90.0244,90.0244,89.9445,89.9745,10730.0
2025-05-16 12:30:00,90.21,90.26,90.13,90.13,10820.0,90.0144,90.0643,89.9346,89.9346,10820.0
2025-05-16 12:35:00,90.14,90.21,90.14,90.21,3862.0,89.9445,90.0144,89.9445,90.0144,3862.0
2025-05-16 12:40:00,90.22,90.27,90.12,90.15,7323.0,90.0244,90.0743,89.9246,89.9545,7323.0
2025-05-16 12:45:00,90.18,90.21,90.1,90.1,8803.0,89.9845,90.0144,89.9046,89.9046,8803.0
2025-05-16 12:50:00,90.12,90.27,90.12,90.26,9150.0,89.9246,90.0743,89.9246,90.0643,9150.0
2025-05-16 12:55:00,90.26,90.31,90.22,90.27,7896.0,90.0643,90.1142,90.0244,90.0743,7896.0
2025-05-16 13:00:00,90.19,90.37,90.18,90.34,11449.0,89.9944,90.174,89.9845,90.1441,11449.0
2025-05-16 13:05:00,90.33,90.37,90.31,90.34,5007.0,90.1341,90.174,90.1142,90.1441,5007.0
2025-05-16 13:10:00,90.32,90.38,90.28,90.38,8813.0,90.1242,90.184,90.0842,90.184,8813.0
2025-05-16 13:15:00,90.39,90.53,90.37,90.52,13313.0,90.194,90.3337,90.174,90.3237,13313.0
2025-05-16 13:20:00,90.51,90.52,90.42,90.48,4913.0,90.3137,90.3237,90.2239,90.2838,4913.0
2025-05-16 13:25:00,90.47,90.5,90.45,90.47,6094.0,90.2738,90.3038,90.2539,90.2738,6094.0
2025-05-16 13:30:00,90.49,90.57,90.49,90.57,12285.0,90.2938,90.3736,90.2938,90.3736,12285.0
2025-05-16 13:35:00,90.57,90.59,90.48,90.48,4781.0,90.3736,90.3936,90.2838,90.2838,4781.0
2025-05-16 13:40:00,90.48,90.5,90.43,90.45,10493.0,90.2838,90.3038,90.2339,90.2539,10493.0
2025-05-16 13:45:00,90.45,90.5,90.45,90.47,9388.0,90.2539,90.3038,90.2539,90.2738,9388.0
2025-05-16 13:50:00,90.46,90.48,90.37,90.37,15629.0,90.2638,90.2838,90.174,90.174,15629.0
2025-05-16 13:55:00,90.37,90.4,90.34,90.4,6933.0,90.174,90.204,90.1441,90.204,6933.0
2025-05-16 14:00:00,90.37,90.47,90.35,90.45,11372.0,90.174,90.2738,90.1541,90.2539,11372.0
2025-05-16 14:05:00,90.43,90.43,90.36,90.38,4191.0,90.2339,90.2339,90.1641,90.184,4191.0
2025-05-16 14:10:00,90.38,90.49,90.36,90.47,9367.0,90.184,90.2938,90.1641,90.2738,9367.0
2025-05-16 14:15:00,90.48,90.48,90.45,90.45,6562.0,90.2838,90.2838,90.2539,90.2539,6562.0
2025-05-16 14:20:00,90.47,90.54,90.47,90.53,10668.0,90.2738,90.3437,90.2738,90.3337,10668.0
2025-05-16 14:25:00,90.51,90.58,90.5,90.54,12605.0,90.3137,90.3836,90.3038,90.3437,12605.0
2025-05-16 14:30:00,90.5,90.59,90.5,90.56,9904.0,90.3038,90.3936,90.3038,90.3636,9904.0
2025-05-16 14:35:00,90.57,90.61,90.51,90.61,10435.0,90.3736,90.4135,90.3137,90.4135,10435.0
2025-05-16 14:40:00,90.61,90.7,90.58,90.67,11901.0,90.4135,90.5033,90.3836,90.4734,11901.0
2025-05-16 14:45:00,90.68,90.71,90.64,90.68,10601.0,90.4834,90.5133,90.4435,90.4834,10601.0
2025-05-16 14:50:00,90.66,90.76,90.64,90.7,8355.0,90.4634,90.5632,90.4435,90.5033,8355.0
2025-05-16 14:55:00,90.71,90.75,90.62,90.63,7229.0,90.5133,90.5532,90.4235,90.4335,7229.0
2025-05-16 15:00:00,90.63,90.73,90.63,90.72,6519.0,90.4335,90.5333,90.4335,90.5233,6519.0
2025-05-16 15:05:00,90.72,90.85,90.71,90.78,26006.0,90.5233,90.653,90.5133,90.5832,26006.0
2025-05-16 15:10:00,90.78,90.82,90.74,90.78,8741.0,90.5832,90.6231,90.5432,90.5832,8741.0
2025-05-16 15:15:00,90.79,90.8,90.71,90.78,16836.0,90.5931,90.6031,90.5133,90.5832,16836.0
2025-05-16 15:20:00,90.75,90.76,90.68,90.73,15231.0,90.5532,90.5632,90.4834,90.5333,15231.0
2025-05-16 15:25:00,90.73,90.74,90.66,90.72,19203.0,90.5333,90.5432,90.4634,90.5233,19203.0
2025-05-16 15:30:00,90.69,90.7,90.62,90.64,17545.0,90.4933,90.5033,90.4235,90.4435,17545.0
2025-05-16 15:35:00,90.64,90.67,90.56,90.59,55260.0,90.4435,90.4734,90.3636,90.3936,55260.0
2025-05-16 15:40:00,90.58,90.66,90.54,90.56,36795.0,90.3836,90.4634,90.3437,90.3636,36795.0
2025-05-16 15:45:00,90.56,90.78,90.52,90.74,44057.0,90.3636,90.5832,90.3237,90.5432,44057.0
2025-05-16 15:50:00,90.7,90.83,90.68,90.75,42824.0,90.5033,90.633,90.4834,90.5532,42824.0
2025-05-16 15:55:00,90.73,90.9,90.7,90.83,92985.0,90.5333,90.7029,90.5033,90.633,92985.0
2025-05-19 09:30:00,88.95,89.36,88.93,89.28,156368.0,88.7571,89.1662,88.7372,89.0864,156368.0
2025-05-19 09:35:00,89.3,89.5,89.17,89.48,153185.0,89.1064,89.3059,88.9766,89.286,153185.0
2025-05-19 09:40:00,89.49,89.66,89.45,89.66,166118.0,89.296,89.4656,89.256,89.4656,166118.0
2025-05-19 09:45:00,89.63,89.9,89.58,89.83,82306.0,89.4356,89.7051,89.3858,89.6352,82306.0
2025-05-19 09:50:00,89.84,89.89,89.74,89.84,27305.0,89.6452,89.6951,89.5454,89.6452,27305.0
2025-05-19 09:55:00,89.86,89.94,89.83,89.9,28118.0,89.6651,89.745,89.6352,89.7051,28118.0
2025-05-19 10:00:00,89.88,90.2,89.85,90.11,36827.0,89.6851,90.0044,89.6552,89.9146,36827.0
2025-05-19 10:05:00,90.13,90.43,90.12,90.35,84579.0,89.9346,90.2339,89.9246,90.1541,84579.0
2025-05-19 10:10:00,90.35,90.36,90.19,90.25,34545.0,90.1541,90.1641,89.9944,90.0543,34545.0
2025-05-19 10:15:00,90.25,90.52,90.24,90.42,23505.0,90.0543,90.3237,90.0443,90.2239,23505.0
2025-05-19 10:20:00,90.43,90.48,90.29,90.34,22976.0,90.2339,90.2838,90.0942,90.1441,22976.0
2025-05-19 10:25:00,90.29,90.31,89.99,90.2,27804.0,90.0942,90.1142,89.7949,90.0044,27804.0
2025-05-19 10:30:00,90.15,90.28,90.08,90.28,21546.0,89.9545,90.0842,89.8847,90.0842,21546.0
2025-05-19 10:35:00,90.28,90.37,90.23,90.29,11135.0,90.0842,90.174,90.0343,90.0942,11135.0
2025-05-19 10:40:00,90.27,90.39,90.23,90.28,8131.0,90.0743,90.194,90.0343,90.0842,8131.0
2025-05-19 10:45:00,90.28,90.37,90.05,90.08,6632.0,90.0842,90.174,89.8547,89.8847,6632.0
2025-05-19 10:50:00,90.09,90.29,90.01,90.16,11298.0,89.8947,90.0942,89.8148,89.9645,11298.0
2025-05-19 10:55:00,90.15,90.2,90.09,90.09,7717.0,89.9545,90.0044,89.8947,89.8947,7717.0
2025-05-19 11:00:00,90.14,90.32,90.12,90.3,26002.0,89.9445,90.1242,89.9246,90.1042,26002.0
2025-05-19 11:05:00,90.3,90.33,90.15,90.27,28773.0,90.1042,90.1341,89.9545,90.0743,28773.0
2025-05-19 11:10:00,90.3,90.36,90.24,90.29,20142.0,90.1042,90.1641,90.0443,90.0942,20142.0
2025-05-19 11:15:00,90.32,90.39,90.27,90.38,10818.0,90.1242,90.194,90.0743,90.184,10818.0
2025-05-19 11:20:00,90.33,90.38,90.27,90.3,13970.0,90.1341,90.184,90.0743,90.1042,13970.0
2025-05-19 11:25:00,90.3,90.3,90.2,90.22,22542.0,90.1042,90.1042,90.0044,90.0244,22542.0
2025-05-19 11:30:00,90.24,90.38,90.21,90.3,20370.0,90.0443,90.184,90.0144,90.1042,20370.0
2025-05-19 11:35:00,90.3,90.51,90.29,90.51,21951.0,90.1042,90.3137,90.0942,90.3137,21951.0
2025-05-19 11:40:00,90.51,90.66,90.51,90.52,23616.0,90.3137,90.4634,90.3137,90.3237,23616.0
2025-05-19 11:45:00,90.51,90.6,90.39,90.39,9651.0,90.3137,90.4035,90.194,90.194,9651.0
2025-05-19 11:50:00,90.4,90.44,90.34,90.41,9145.0,90.204,90.2439,90.1441,90.214,9145.0
2025-05-19 11:55:00,90.41,90.49,90.36,90.46,27230.0,90.214,90.2938,90.1641,90.2638,27230.0
2025-05-19 12:00:00,90.48,90.53,90.42,90.53,6924.0,90.2838,90.3337,90.2239,90.3337,6924.0
2025-05-19 12:05:00,90.5,90.51,90.46,90.5,6887.0,90.3038,90.3137,90.2638,90.3038,6887.0
2025-05-19 12:10:00,90.48,90.58,90.48,90.55,7200.0,90.2838,90.3836,90.2838,90.3537,7200.0
2025-05-19 12:15:00,90.57,90.61,90.51,90.51,15125.0,90.3736,90.4135,90.3137,90.3137,15125.0
2025-05-19 12:20:00,90.5,90.61,90.48,90.61,15524.0,90.3038,90.4135,90.2838,90.4135,15524.0
2025-05-19 12:25:00,90.61,90.77,90.6,90.72,14136.0,90.4135,90.5732,90.4035,90.5233,14136.0
2025-05-19 12:30:00,90.75,90.76,90.63,90.66,8570.0,90.5532,90.5632,90.4335,90.4634,8570.0
2025-05-19 12:35:00,90.64,90.72,90.64,90.7,6939.0,90.4435,90.5233,90.4435,90.5033,6939.0
2025-05-19 12:40:00,90.69,90.69,90.61,90.66,8511.0,90.4933,90.4933,90.4135,90.4634,8511.0
2025-05-19 12:45:00,90.66,90.72,90.63,90.7,7400.0,90.4634,90.5233,90.4335,90.5033,7400.0
2025-05-19 12:50:00,90.76,90.88,90.74,90.84,11621.0,90.5632,90.6829,90.5432,90.643,11621.0
2025-05-19 12:55:00,90.84,90.98,90.84,90.91,26283.0,90.643,90.7827,90.643,90.7129,26283.0
2025-05-19 13:00:00,90.92,91.05,90.89,91.04,18589.0,90.7229,90.8526,90.6929,90.8426,18589.0
2025-05-19 13:05:00,91.06,91.2,91.01,91.19,31455.0,90.8625,91.0022,90.8127,90.9923,31455.0
2025-05-19 13:10:00,91.17,91.21,91.1,91.15,20084.0,90.9723,91.0122,90.9025,90.9524,20084.0
2025-05-19 13:15:00,91.16,91.17,91.05,91.06,14955.0,90.9623,90.9723,90.8526,90.8625,14955.0
2025-05-19 13:20:00,91.05,91.13,91.04,91.12,6622.0,90.8526,90.9324,90.8426,90.9224,6622.0
2025-05-19 13:25:00,91.12,91.19,91.08,91.09,12154.0,90.9224,90.9923,90.8825,90.8925,12154.0
2025-05-19 13:30:00,91.08,91.17,90.99,91.17,30029.0,90.8825,90.9723,90.7927,90.9723,30029.0
2025-05-19 13:35:00,91.17,91.17,91.07,91.07,9659.0,90.9723,90.9723,90.8725,90.8725,9659.0
2025-05-19 13:40:00,91.09,91.09,91.01,91.04,13014.0,90.8925,90.8925,90.8127,90.8426,13014.0
2025-05-19 13:45:00,91.03,91.03,90.9,90.95,8546.0,90.8326,90.8326,90.7029,90.7528,8546.0
2025-05-19 13:50:00,90.95,90.98,90.87,90.89,13609.0,90.7528,90.7827,90.673,90.6929,13609.0
2025-05-19 13:55:00,90.88,90.92,90.84,90.85,26168.0,90.6829,90.7229,90.643,90.653,26168.0
2025-05-19 14:00:00,90.83,90.89,90.79,90.88,6310.0,90.633,90.6929,90.5931,90.6829,6310.0
2025-05-19 14:05:00,90.86,90.89,90.8,90.87,8229.0,90.663,90.6929,90.6031,90.673,8229.0
2025-05-19 14:10:00,90.82,90.82,90.73,90.78,10332.0,90.6231,90.6231,90.5333,90.5832,10332.0
2025-05-19 14:15:00,90.76,90.76,90.53,90.6,15438.0,90.5632,90.5632,90.3337,90.4035,15438.0
2025-05-19 14:20:00,90.61,90.67,90.56,90.6,12378.0,90.4135,90.4734,90.3636,90.4035,12378.0
2025-05-19 14:25:00,90.64,90.77,90.63,90.67,9579.0,90.4435,90.5732,90.4335,90.4734,9579.0
2025-05-19 14:30:00,90.65,90.77,90.63,90.74,4709.0,90.4534,90.5732,90.4335,90.5432,4709.0
2025-05-19 14:35:00,90.77,90.89,90.75,90.87,6254.0,90.5732,90.6929,90.5532,90.673,6254.0
2025-05-19 14:40:00,90.86,90.88,90.77,90.84,12671.0,90.663,90.6829,90.5732,90.643,12671.0
2025-05-19 14:45:00,90.82,90.82,90.71,90.75,11197.0,90.6231,90.6231,90.5133,90.5532,11197.0
2025-05-19 14:50:00,90.8,90.82,90.76,90.8,9483.0,90.6031,90.6231,90.5632,90.6031,9483.0
2025-05-19 14:55:00,90.78,90.87,90.78,90.86,14394.0,90.5832,90.673,90.5832,90.663,14394.0
2025-05-19 15:00:00,90.86,90.93,90.76,90.79,13044.0,90.663,90.7328,90.5632,90.5931,13044.0
2025-05-19 15:05:00,90.79,90.82,90.74,90.77,5102.0,90.5931,90.6231,90.5432,90.5732,5102.0
2025-05-19 15:10:00,90.76,90.77,90.68,90.7,7203.0,90.5632,90.5732,90.4834,90.5033,7203.0
2025-05-19 15:15:00,90.69,90.69,90.59,90.63,8564.0,90.4933,90.4933,90.3936,90.4335,8564.0
2025-05-19 15:20:00,90.63,90.71,90.59,90.64,17633.0,90.4335,90.5133,90.3936,90.4435,17633.0
2025-05-19 15:25:00,90.62,90.62,90.47,90.6,30133.0,90.4235,90.4235,90.2738,90.4035,30133.0
2025-05-19 15:30:00,90.59,90.72,90.59,90.64,9913.0,90.3936,90.5233,90.3936,90.4435,9913.0
2025-05-19 15:35:00,90.63,90.73,90.61,90.7,11297.0,90.4335,90.5333,90.4135,90.5033,11297.0
2025-05-19 15:40:00,90.7,90.71,90.61,90.67,9193.0,90.5033,90.5133,90.4135,90.4734,9193.0
2025-05-19 15:45:00,90.65,90.86,90.64,90.84,37187.0,90.4534,90.663,90.4435,90.643,37187.0
2025-05-19 15:50:00,90.85,90.96,90.84,90.9,26716.0,90.653,90.7628,90.643,90.7029,26716.0
2025-05-19 15:55:00,90.85,91.11,90.84,91.02,101972.0,90.653,90.9124,90.643,90.8226,101972.0
2025-05-20 09:30:00,90.45,90.59,90.39,90.5,108835.0,90.2539,90.3936,90.194,90.3038,108835.0
2025-05-20 09:35:00,90.5,90.55,90.37,90.55,40698.0,90.3038,90.3537,90.174,90.3537,40698.0
2025-05-20 09:40:00,90.52,90.59,90.35,90.41,13521.0,90.3237,90.3936,90.1541,90.214,13521.0
2025-05-20 09:45:00,90.42,90.46,90.13,90.2,50277.0,90.2239,90.2638,89.9346,90.0044,50277.0
2025-05-20 09:50:00,90.2,90.55,90.13,90.48,26440.0,90.0044,90.3537,89.9346,90.2838,26440.0
2025-05-20 09:55:00,90.48,90.48,90.29,90.37,22448.0,90.2838,90.2838,90.0942,90.174,22448.0
2025-05-20 10:00:00,90.36,90.47,90.29,90.44,6863.0,90.1641,90.2738,90.0942,90.2439,6863.0
2025-05-20 10:05:00,90.44,90.52,90.26,90.26,14100.0,90.2439,90.3237,90.0643,90.0643,14100.0
2025-05-20 10:10:00,90.28,90.36,90.25,90.3,4008.0,90.0842,90.1641,90.0543,90.1042,4008.0
2025-05-20 10:15:00,90.36,90.45,90.31,90.4,23272.0,90.1641,90.2539,90.1142,90.204,23272.0
2025-05-20 10:20:00,90.38,90.55,90.38,90.38,16371.0,90.184,90.3537,90.184,90.184,16371.0
2025-05-20 10:25:00,90.45,90.49,90.28,90.38,21304.0,90.2539,90.2938,90.0842,90.184,21304.0
2025-05-20 10:30:00,90.38,90.43,90.31,90.38,9702.0,90.184,90.2339,90.1142,90.184,9702.0
2025-05-20 10:35:00,90.41,90.65,90.4,90.64,10074.0,90.214,90.4534,90.204,90.4435,10074.0
2025-05-20 10:40:00,90.65,90.71,90.62,90.71,15595.0,90.4534,90.5133,90.4235,90.5133,15595.0
2025-05-20 10:45:00,90.72,90.74,90.65,90.71,6644.0,90.5233,90.5432,90.4534,90.5133,6644.0
2025-05-20 10:50:00,90.69,90.69,90.59,90.64,8937.0,90.4933,90.4933,90.3936,90.4435,8937.0
2025-05-20 10:55:00,90.63,90.64,90.4,90.4,17314.0,90.4335,90.4435,90.204,90.204,17314.0
2025-05-20 11:00:00,90.38,90.46,90.26,90.44,17374.0,90.184,90.2638,90.0643,90.2439,17374.0
2025-05-20 11:05:00,90.41,90.44,90.34,90.43,3245.0,90.214,90.2439,90.1441,90.2339,3245.0
2025-05-20 11:10:00,90.42,90.53,90.42,90.5,9597.0,90.2239,90.3337,90.2239,90.3038,9597.0
2025-05-20 11:15:00,90.51,90.61,90.5,90.55,6638.0,90.3137,90.4135,90.3038,90.3537,6638.0
2025-05-20 11:20:00,90.6,90.6,90.47,90.47,1633.0,90.4035,90.4035,90.2738,90.2738,1633.0
2025-05-20 11:25:00,90.45,90.56,90.44,90.55,14855.0,90.2539,90.3636,90.2439,90.3537,14855.0
2025-05-20 11:30:00,90.55,90.57,90.45,90.47,9223.0,90.3537,90.3736,90.2539,90.2738,9223.0
2025-05-20 11:35:00,90.49,90.5,90.43,90.45,8600.0,90.2938,90.3038,90.2339,90.2539,8600.0
2025-05-20 11:40:00,90.45,90.45,90.28,90.29,20705.0,90.2539,90.2539,90.0842,90.0942,20705.0
2025-05-20 11:45:00,90.31,90.44,90.26,90.4,32304.0,90.1142,90.2439,90.0643,90.204,32304.0
2025-05-20 11:50:00,90.41,90.42,90.35,90.37,4579.0,90.214,90.2239,90.1541,90.174,4579.0
2025-05-20 11:55:00,90.39,90.54,90.39,90.46,13773.0,90.194,90.3437,90.194,90.2638,13773.0
2025-05-20 12:00:00,90.49,90.52,90.4,90.42,6130.0,90.2938,90.3237,90.204,90.2239,6130.0
2025-05-20 12:05:00,90.43,90.43,90.3,90.32,12467.0,90.2339,90.2339,90.1042,90.1242,12467.0
2025-05-20 12:10:00,90.33,90.34,90.19,90.28,30682.0,90.1341,90.1441,89.9944,90.0842,30682.0
2025-05-20 12:15:00,90.31,90.31,90.23,90.28,12566.0,90.1142,90.1142,90.0343,90.0842,12566.0
2025-05-20 12:20:00,90.3,90.36,90.24,90.24,9111.0,90.1042,90.1641,90.0443,90.0443,9111.0
2025-05-20 12:25:00,90.25,90.37,90.2,90.32,12361.0,90.0543,90.174,90.0044,90.1242,12361.0
2025-05-20 12:30:00,90.31,90.39,90.31,90.35,17599.0,90.1142,90.194,90.1142,90.1541,17599.0
2025-05-20 12:35:00,90.36,90.49,90.36,90.47,13462.0,90.1641,90.2938,90.1641,90.2738,13462.0
2025-05-20 12:40:00,90.5,90.54,90.46,90.52,8899.0,90.3038,90.3437,90.2638,90.3237,8899.0
2025-05-20 12:45:00,90.55,90.55,90.49,90.5,7326.0,90.3537,90.3537,90.2938,90.3038,7326.0
2025-05-20 12:50:00,90.52,90.55,90.49,90.52,3507.0,90.3237,90.3537,90.2938,90.3237,3507.0
2025-05-20 12:55:00,90.56,90.59,90.53,90.53,8750.0,90.3636,90.3936,90.3337,90.3337,8750.0
2025-05-20 13:00:00,90.53,90.63,90.51,90.63,30826.0,90.3337,90.4335,90.3137,90.4335,30826.0
2025-05-20 13:05:00,90.63,90.64,90.61,90.63,5970.0,90.4335,90.4435,90.4135,90.4335,5970.0
2025-05-20 13:10:00,90.64,90.66,90.58,90.64,8504.0,90.4435,90.4634,90.3836,90.4435,8504.0
2025-05-20 13:15:00,90.64,90.64,90.56,90.58,5874.0,90.4435,90.4435,90.3636,90.3836,5874.0
2025-05-20 13:20:00,90.57,90.57,90.48,90.5,9661.0,90.3736,90.3736,90.2838,90.3038,9661.0
2025-05-20 13:25:00,90.54,90.62,90.54,90.55,13556.0,90.3437,90.4235,90.3437,90.3537,13556.0
2025-05-20 13:30:00,90.55,90.57,90.37,90.39,15939.0,90.3537,90.3736,90.174,90.194,15939.0
2025-05-20 13:35:00,90.41,90.46,90.38,90.4,9344.0,90.214,90.2638,90.184,90.204,9344.0
2025-05-20 13:40:00,90.41,90.48,90.38,90.42,11428.0,90.214,90.2838,90.184,90.2239,11428.0
2025-05-20 13:45:00,90.41,90.43,90.32,90.32,5195.0,90.214,90.2339,90.1242,90.1242,5195.0
2025-05-20 13:50:00,90.32,90.42,90.27,90.42,10082.0,90.1242,90.2239,90.0743,90.2239,10082.0
2025-05-20 13:55:00,90.41,90.43,90.38,90.43,3532.0,90.214,90.2339,90.184,90.2339,3532.0
2025-05-20 14:00:00,90.4,90.46,90.35,90.43,24850.0,90.204,90.2638,90.1541,90.2339,24850.0
2025-05-20 14:05:00,90.43,90.47,90.38,90.38,7596.0,90.2339,90.2738,90.184,90.184,7596.0
2025-05-20 14:10:00,90.4,90.46,90.39,90.41,5884.0,90.204,90.2638,90.194,90.214,5884.0
2025-05-20 14:15:00,90.43,90.43,90.23,90.29,27338.0,90.2339,90.2339,90.0343,90.0942,27338.0
2025-05-20 14:20:00,90.28,90.28,89.88,90.06,45076.0,90.0842,90.0842,89.6851,89.8647,45076.0
2025-05-20 14:25:00,90.04,90.14,89.69,89.76,46213.0,89.8448,89.9445,89.4955,89.5654,46213.0
2025-05-20 14:30:00,89.74,89.82,89.7,89.81,16529.0,89.5454,89.6252,89.5055,89.6153,16529.0
2025-05-20 14:35:00,89.81,89.98,89.81,89.95,17157.0,89.6153,89.7849,89.6153,89.755,17157.0
2025-05-20 14:40:00,89.91,89.93,89.71,89.81,11111.0,89.715,89.735,89.5155,89.6153,11111.0
2025-05-20 14:45:00,89.81,89.84,89.73,89.78,9176.0,89.6153,89.6452,89.5354,89.5853,9176.0
2025-05-20 14:50:00,89.84,89.87,89.76,89.77,10946.0,89.6452,89.6751,89.5654,89.5753,10946.0
2025-05-20 14:55:00,89.78,89.84,89.75,89.78,13731.0,89.5853,89.6452,89.5554,89.5853,13731.0
2025-05-20 15:00:00,89.75,89.76,89.39,89.43,58689.0,89.5554,89.5654,89.1962,89.2361,58689.0
2025-05-20 15:05:00,89.46,89.7,89.39,89.69,59343.0,89.266,89.5055,89.1962,89.4955,59343.0
2025-05-20 15:10:00,89.69,89.8,89.63,89.75,41441.0,89.4955,89.6053,89.4356,89.5554,41441.0
2025-05-20 15:15:00,89.77,89.88,89.72,89.85,18720.0,89.5753,89.6851,89.5255,89.6552,18720.0
2025-05-20 15:20:00,89.84,89.93,89.84,89.9,12671.0,89.6452,89.735,89.6452,89.7051,12671.0
2025-05-20 15:25:00,89.88,89.99,89.88,89.9,19324.0,89.6851,89.7949,89.6851,89.7051,19324.0
2025-05-20 15:30:00,89.93,90.15,89.91,90.09,19643.0,89.735,89.9545,89.715,89.8947,19643.0
2025-05-20 15:35:00,90.12,90.19,90.05,90.16,17677.0,89.9246,89.9944,89.8547,89.9645,17677.0
2025-05-20 15:40:00,90.16,90.17,89.99,90.0,19102.0,89.9645,89.9745,89.7949,89.8048,19102.0
2025-05-20 15:45:00,90.03,90.11,89.95,90.02,41876.0,89.8348,89.9146,89.755,89.8248,41876.0
2025-05-20 15:50:00,89.98,90.28,89.94,90.2,113469.0,89.7849,90.0842,89.745,90.0044,113469.0
2025-05-20 15:55:00,90.22,90.41,90.15,90.36,112467.0,90.0244,90.214,89.9545,90.1641,112467.0
2025-05-21 09:30:00,89.0,89.38,89.0,89.27,53086.0,88.807,89.1862,88.807,89.0764,53086.0
2025-05-21 09:35:00,89.28,89.35,89.18,89.34,58843.0,89.0864,89.1563,88.9866,89.1463,58843.0
2025-05-21 09:40:00,89.34,89.47,89.25,89.42,33771.0,89.1463,89.276,89.0565,89.2261,33771.0
2025-05-21 09:45:00,89.41,89.52,89.39,89.51,17182.0,89.2161,89.3259,89.1962,89.3159,17182.0
2025-05-21 09:50:00,89.54,89.62,89.48,89.53,24606.0,89.3458,89.4257,89.286,89.3359,24606.0
2025-05-21 09:55:00,89.53,89.62,89.41,89.44,20323.0,89.3359,89.4257,89.2161,89.2461,20323.0
2025-05-21 10:00:00,89.5,89.91,89.43,89.69,89894.0,89.3059,89.715,89.2361,89.4955,89894.0
2025-05-21 10:05:00,89.67,89.75,89.59,89.63,13448.0,89.4756,89.5554,89.3957,89.4356,13448.0
2025-05-21 10:10:00,89.55,89.55,89.42,89.48,19350.0,89.3558,89.3558,89.2261,89.286,19350.0
2025-05-21 10:15:00,89.49,89.58,89.46,89.53,27500.0,89.296,89.3858,89.266,89.3359,27500.0
2025-05-21 10:20:00,89.58,89.64,89.51,89.55,19332.0,89.3858,89.4456,89.3159,89.3558,19332.0
2025-05-21 10:25:00,89.54,89.56,89.36,89.39,38162.0,89.3458,89.3658,89.1662,89.1962,38162.0
2025-05-21 10:30:00,89.38,89.5,89.24,89.26,15590.0,89.1862,89.3059,89.0465,89.0665,15590.0
2025-05-21 10:35:00,89.27,89.44,89.25,89.42,20309.0,89.0764,89.2461,89.0565,89.2261,20309.0
2025-05-21 10:40:00,89.45,89.52,89.28,89.28,16470.0,89.256,89.3259,89.0864,89.0864,16470.0
2025-05-21 10:45:00,89.29,89.32,89.15,89.32,35029.0,89.0964,89.1263,88.9567,89.1263,35029.0
2025-05-21 10:50:00,89.34,89.47,89.33,89.36,9077.0,89.1463,89.276,89.1363,89.1662,9077.0
2025-05-21 10:55:00,89.43,89.69,89.43,89.69,32216.0,89.2361,89.4955,89.2361,89.4955,32216.0
2025-05-21 11:00:00,89.68,89.76,89.6,89.72,19002.0,89.4855,89.5654,89.4057,89.5255,19002.0
2025-05-21 11:05:00,89.72,90.05,89.67,90.04,56443.0,89.5255,89.8547,89.4756,89.8448,56443.0
2025-05-21 11:10:00,90.0,90.1,89.92,90.1,16632.0,89.8048,89.9046,89.725,89.9046,16632.0
2025-05-21 11:15:00,90.1,90.13,89.99,90.0,9807.0,89.9046,89.9346,89.7949,89.8048,9807.0
2025-05-21 11:20:00,90.05,90.15,89.94,90.15,7106.0,89.8547,89.9545,89.745,89.9545,7106.0
2025-05-21 11:25:00,90.15,90.15,90.01,90.03,12537.0,89.9545,89.9545,89.8148,89.8348,12537.0
2025-05-21 11:30:00,90.02,90.04,89.95,89.99,6806.0,89.8248,89.8448,89.755,89.7949,6806.0
2025-05-21 11:35:00,89.95,89.98,89.89,89.98,8571.0,89.755,89.7849,89.6951,89.7849,8571.0
2025-05-21 11:40:00,89.99,90.06,89.97,90.04,9064.0,89.7949,89.8647,89.7749,89.8448,9064.0
2025-05-21 11:45:00,90.04,90.07,89.93,89.96,75072.0,89.8448,89.8747,89.735,89.7649,75072.0
2025-05-21 11:50:00,89.97,90.14,89.97,90.12,11535.0,89.7749,89.9445,89.7749,89.9246,11535.0
2025-05-21 11:55:00,90.13,90.14,90.03,90.04,5475.0,89.9346,89.9445,89.8348,89.8448,5475.0
2025-05-21 12:00:00,90.03,90.09,89.97,90.01,5527.0,89.8348,89.8947,89.7749,89.8148,5527.0
2025-05-21 12:05:00,90.01,90.18,90.0,90.16,17194.0,89.8148,89.9845,89.8048,89.9645,17194.0
2025-05-21 12:10:00,90.14,90.15,90.02,90.08,5485.0,89.9445,89.9545,89.8248,89.8847,5485.0
2025-05-21 12:15:00,90.08,90.09,90.01,90.03,4079.0,89.8847,89.8947,89.8148,89.8348,4079.0
2025-05-21 12:20:00,90.02,90.02,89.92,89.98,7448.0,89.8248,89.8248,89.725,89.7849,7448.0
2025-05-21 12:25:00,89.97,90.04,89.96,90.03,12909.0,89.7749,89.8448,89.7649,89.8348,12909.0
2025-05-21 12:30:00,90.03,90.13,90.02,90.11,15782.0,89.8348,89.9346,89.8248,89.9146,15782.0
2025-05-21 12:35:00,90.11,90.16,90.06,90.07,4901.0,89.9146,89.9645,89.8647,89.8747,4901.0
2025-05-21 12:40:00,90.06,90.14,90.05,90.11,22042.0,89.8647,89.9445,89.8547,89.9146,22042.0
2025-05-21 12:45:00,90.11,90.26,90.1,90.24,9680.0,89.9146,90.0643,89.9046,90.0443,9680.0
2025-05-21 12:50:00,90.26,90.26,90.16,90.19,11471.0,90.0643,90.0643,89.9645,89.9944,11471.0
2025-05-21 12:55:00,90.2,90.21,89.96,89.96,11099.0,90.0044,90.0144,89.7649,89.7649,11099.0
2025-05-21 13:00:00,89.98,90.01,89.8,89.91,14656.0,89.7849,89.8148,89.6053,89.715,14656.0
2025-05-21 13:05:00,89.93,90.0,89.66,89.69,11732.0,89.735,89.8048,89.4656,89.4955,11732.0
2025-05-21 13:10:00,89.64,89.67,89.48,89.57,16853.0,89.4456,89.4756,89.286,89.3758,16853.0
2025-05-21 13:15:00,89.53,89.53,88.73,88.96,64220.0,89.3359,89.3359,88.5376,88.7671,64220.0
2025-05-21 13:20:00,88.91,88.91,88.21,88.28,69520.0,88.7172,88.7172,88.0187,88.0886,69520.0
2025-05-21 13:25:00,88.26,88.33,87.83,87.86,101269.0,88.0686,88.1385,87.6396,87.6695,101269.0
2025-05-21 13:30:00,87.84,88.43,87.59,88.34,79892.0,87.6495,88.2382,87.4001,88.1484,79892.0
2025-05-21 13:35:00,88.33,88.79,88.11,88.77,37677.0,88.1385,88.5975,87.9189,88.5775,37677.0
2025-05-21 13:40:00,88.77,88.77,88.37,88.39,33216.0,88.5775,88.5775,88.1784,88.1983,33216.0
2025-05-21 13:45:00,88.45,88.61,88.28,88.46,13925.0,88.2582,88.4179,88.0886,88.2682,13925.0
2025-05-21 13:50:00,88.4,88.54,88.18,88.28,15437.0,88.2083,88.348,87.9888,88.0886,15437.0
2025-05-21 13:55:00,88.3,88.31,88.14,88.31,24196.0,88.1085,88.1185,87.9489,88.1185,24196.0
2025-05-21 14:00:00,88.32,88.36,87.94,87.96,46788.0,88.1285,88.1684,87.7493,87.7693,46788.0
2025-05-21 14:05:00,88.02,88.34,87.95,88.33,24959.0,87.8291,88.1484,87.7593,88.1385,24959.0
2025-05-21 14:10:00,88.29,88.3,87.93,88.03,11387.0,88.0986,88.1085,87.7393,87.8391,11387.0
2025-05-21 14:15:00,88.07,88.16,87.95,88.0,21373.0,87.879,87.9688,87.7593,87.8092,21373.0
2025-05-21 14:20:00,87.97,87.97,87.69,87.87,19854.0,87.7792,87.7792,87.4999,87.6795,19854.0
2025-05-21 14:25:00,87.88,88.16,87.87,88.05,22395.0,87.6894,87.9688,87.6795,87.8591,22395.0
2025-05-21 14:30:00,88.02,88.23,88.02,88.23,10909.0,87.8291,88.0387,87.8291,88.0387,10909.0
2025-05-21 14:35:00,88.25,88.35,88.06,88.11,31259.0,88.0586,88.1584,87.8691,87.9189,31259.0
2025-05-21 14:40:00,88.1,88.25,88.1,88.21,6624.0,87.909,88.0586,87.909,88.0187,6624.0
2025-05-21 14:45:00,88.21,88.26,87.82,87.88,27076.0,88.0187,88.0686,87.6296,87.6894,27076.0
2025-05-21 14:50:00,87.81,87.95,87.73,87.74,253538.0,87.6196,87.7593,87.5398,87.5497,253538.0
2025-05-21 14:55:00,87.73,87.84,87.57,87.65,344921.0,87.5398,87.6495,87.3801,87.4599,344921.0
2025-05-21 15:00:00,87.66,87.82,87.59,87.7,64992.0,87.4699,87.6296,87.4001,87.5098,64992.0
2025-05-21 15:05:00,87.69,87.81,87.24,87.27,104206.0,87.4999,87.6196,87.0508,87.0808,104206.0
2025-05-21 15:10:00,87.27,87.53,87.13,87.5,265117.0,87.0808,87.3402,86.9411,87.3103,265117.0
2025-05-21 15:15:00,87.5,87.55,87.28,87.32,177194.0,87.3103,87.3602,87.0907,87.1307,177194.0
2025-05-21 15:20:00,87.32,87.4,87.11,87.15,39913.0,87.1307,87.2105,86.9211,86.961,39913.0
2025-05-21 15:25:00,87.11,87.22,86.99,87.16,46734.0,86.9211,87.0309,86.8014,86.971,46734.0
2025-05-21 15:30:00,87.16,87.52,87.16,87.48,86374.0,86.971,87.3302,86.971,87.2903,86374.0
2025-05-21 15:35:00,87.45,87.72,87.38,87.72,27653.0,87.2604,87.5298,87.1905,87.5298,27653.0
2025-05-21 15:40:00,87.7,87.81,87.61,87.78,35292.0,87.5098,87.6196,87.42,87.5897,35292.0
2025-05-21 15:45:00,87.78,87.81,87.55,87.65,31168.0,87.5897,87.6196,87.3602,87.4599,31168.0
2025-05-21 15:50:00,87.66,87.82,87.49,87.49,45578.0,87.4699,87.6296,87.3003,87.3003,45578.0
2025-05-21 15:55:00,87.49,87.6,87.32,87.33,132433.0,87.3003,87.41,87.1307,87.1406,132433.0
2025-05-22 09:30:00,87.22,87.46,86.94,86.94,99672.0,87.0309,87.2704,86.7515,86.7515,99672.0
2025-05-22 09:35:00,86.94,87.2,86.85,87.13,62681.0,86.7515,87.0109,86.6617,86.9411,62681.0
2025-05-22 09:40:00,87.13,87.39,87.07,87.2,64415.0,86.9411,87.2005,86.8812,87.0109,64415.0
2025-05-22 09:45:00,87.25,87.35,87.07,87.18,29611.0,87.0608,87.1606,86.8812,86.991,29611.0
2025-05-22 09:50:00,87.19,87.63,87.08,87.51,84202.0,87.0009,87.44,86.8912,87.3202,84202.0
2025-05-22 09:55:00,87.5,87.73,87.44,87.68,148316.0,87.3103,87.5398,87.2504,87.4899,148316.0
2025-05-22 10:00:00,87.71,87.89,87.67,87.84,97930.0,87.5198,87.6994,87.4799,87.6495,97930.0
2025-05-22 10:05:00,87.84,87.97,87.75,87.92,44851.0,87.6495,87.7792,87.5597,87.7294,44851.0
2025-05-22 10:10:00,87.89,87.89,87.54,87.57,17245.0,87.6994,87.6994,87.3502,87.3801,17245.0
2025-05-22 10:15:00,87.57,87.67,87.53,87.63,10492.0,87.3801,87.4799,87.3402,87.44,10492.0
2025-05-22 10:20:00,87.58,87.58,87.28,87.28,23875.0,87.3901,87.3901,87.0907,87.0907,23875.0
2025-05-22 10:25:00,87.29,87.41,87.2,87.27,14983.0,87.1007,87.2205,87.0109,87.0808,14983.0
2025-05-22 10:30:00,87.3,87.43,87.22,87.32,24943.0,87.1107,87.2404,87.0309,87.1307,24943.0
2025-05-22 10:35:00,87.31,87.38,87.07,87.15,30896.0,87.1207,87.1905,86.8812,86.961,30896.0
2025-05-22 10:40:00,87.12,87.38,87.1,87.12,11905.0,86.9311,87.1905,86.9111,86.9311,11905.0
2025-05-22 10:45:00,87.13,87.36,87.13,87.21,21460.0,86.9411,87.1706,86.9411,87.0209,21460.0
2025-05-22 10:50:00,87.2,87.31,87.08,87.09,27219.0,87.0109,87.1207,86.8912,86.9012,27219.0
2025-05-22 10:55:00,87.05,87.32,86.91,87.32,29085.0,86.8612,87.1307,86.7215,87.1307,29085.0
2025-05-22 11:00:00,87.34,87.47,87.29,87.44,25642.0,87.1506,87.2803,87.1007,87.2504,25642.0
2025-05-22 11:05:00,87.4,87.51,87.28,87.46,16268.0,87.2105,87.3202,87.0907,87.2704,16268.0
2025-05-22 11:10:00,87.48,87.5,87.3,87.3,11316.0,87.2903,87.3103,87.1107,87.1107,11316.0
2025-05-22 11:15:00,87.29,87.29,87.14,87.27,13252.0,87.1007,87.1007,86.951,87.0808,13252.0
2025-05-22 11:20:00,87.33,87.55,87.29,87.51,16361.0,87.1406,87.3602,87.1007,87.3202,16361.0
2025-05-22 11:25:00,87.49,87.58,87.21,87.23,23943.0,87.3003,87.3901,87.0209,87.0409,23943.0
2025-05-22 11:30:00,87.2,87.44,87.16,87.4,27179.0,87.0109,87.2504,86.971,87.2105,27179.0
2025-05-22 11:35:00,87.43,87.65,87.37,87.53,40247.0,87.2404,87.4599,87.1805,87.3402,40247.0
2025-05-22 11:40:00,87.53,87.66,87.51,87.63,26696.0,87.3402,87.4699,87.3202,87.44,26696.0
2025-05-22 11:45:00,87.63,87.74,87.52,87.57,20822.0,87.44,87.5497,87.3302,87.3801,20822.0
2025-05-22 11:50:00,87.58,87.66,87.51,87.66,12326.0,87.3901,87.4699,87.3202,87.4699,12326.0
2025-05-22 11:55:00,87.62,87.7,87.58,87.7,51411.0,87.43,87.5098,87.3901,87.5098,51411.0
2025-05-22 12:00:00,87.69,87.79,87.67,87.76,8523.0,87.4999,87.5996,87.4799,87.5697,8523.0
2025-05-22 12:05:00,87.74,87.81,87.57,87.75,8117.0,87.5497,87.6196,87.3801,87.5597,8117.0
2025-05-22 12:10:00,87.75,87.9,87.75,87.89,8081.0,87.5597,87.7094,87.5597,87.6994,8081.0
2025-05-22 12:15:00,87.94,88.1,87.84,87.86,25578.0,87.7493,87.909,87.6495,87.6695,25578.0
2025-05-22 12:20:00,87.84,87.87,87.75,87.76,11826.0,87.6495,87.6795,87.5597,87.5697,11826.0
2025-05-22 12:25:00,87.76,87.81,87.71,87.73,14607.0,87.5697,87.6196,87.5198,87.5398,14607.0
2025-05-22 12:30:00,87.73,87.77,87.58,87.64,24493.0,87.5398,87.5797,87.3901,87.45,24493.0
2025-05-22 12:35:00,87.69,87.75,87.59,87.67,22734.0,87.4999,87.5597,87.4001,87.4799,22734.0
2025-05-22 12:40:00,87.67,87.75,87.61,87.64,18497.0,87.4799,87.5597,87.42,87.45,18497.0
2025-05-22 12:45:00,87.63,87.67,87.47,87.47,28541.0,87.44,87.4799,87.2803,87.2803,28541.0
2025-05-22 12:50:00,87.49,87.58,87.46,87.56,9347.0,87.3003,87.3901,87.2704,87.3701,9347.0
2025-05-22 12:55:00,87.56,87.57,87.35,87.37,25595.0,87.3701,87.3801,87.1606,87.1805,25595.0
2025-05-22 13:00:00,87.41,87.45,87.29,87.32,7840.0,87.2205,87.2604,87.1007,87.1307,7840.0
2025-05-22 13:05:00,87.31,87.38,87.25,87.25,12950.0,87.1207,87.1905,87.0608,87.0608,12950.0
2025-05-22 13:10:00,87.24,87.36,87.24,87.27,6386.0,87.0508,87.1706,87.0508,87.0808,6386.0
2025-05-22 13:15:00,87.3,87.62,87.3,87.56,18543.0,87.1107,87.43,87.1107,87.3701,18543.0
2025-05-22 13:20:00,87.56,87.79,87.56,87.79,16647.0,87.3701,87.5996,87.3701,87.5996,16647.0
2025-05-22 13:25:00,87.78,87.89,87.74,87.83,19153.0,87.5897,87.6994,87.5497,87.6396,19153.0
2025-05-22 13:30:00,87.83,87.93,87.74,87.93,11773.0,87.6396,87.7393,87.5497,87.7393,11773.0
2025-05-22 13:35:00,87.92,87.95,87.77,87.84,20229.0,87.7294,87.7593,87.5797,87.6495,20229.0
2025-05-22 13:40:00,87.87,88.02,87.86,88.02,5333.0,87.6795,87.8291,87.6695,87.8291,5333.0
2025-05-22 13:45:00,88.02,88.03,87.88,87.97,21919.0,87.8291,87.8391,87.6894,87.7792,21919.0
2025-05-22 13:50:00,87.97,87.98,87.91,87.93,6279.0,87.7792,87.7892,87.7194,87.7393,6279.0
2025-05-22 13:55:00,87.96,88.17,87.96,88.04,18670.0,87.7693,87.9788,87.7693,87.8491,18670.0
2025-05-22 14:00:00,88.05,88.12,88.0,88.06,6085.0,87.8591,87.9289,87.8092,87.8691,6085.0
2025-05-22 14:05:00,88.05,88.1,87.97,88.04,41301.0,87.8591,87.909,87.7792,87.8491,41301.0
2025-05-22 14:10:00,87.98,88.1,87.94,88.1,11352.0,87.7892,87.909,87.7493,87.909,11352.0
2025-05-22 14:15:00,88.11,88.2,88.06,88.17,21376.0,87.9189,88.0087,87.8691,87.9788,21376.0
2025-05-22 14:20:00,88.16,88.21,88.04,88.19,11539.0,87.9688,88.0187,87.8491,87.9988,11539.0
2025-05-22 14:25:00,88.18,88.22,88.08,88.09,8672.0,87.9888,88.0287,87.889,87.899,8672.0
2025-05-22 14:30:00,88.09,88.15,88.03,88.09,5273.0,87.899,87.9589,87.8391,87.899,5273.0
2025-05-22 14:35:00,88.11,88.15,87.96,87.98,5620.0,87.9189,87.9589,87.7693,87.7892,5620.0
2025-05-22 14:40:00,87.97,88.05,87.89,87.96,9774.0,87.7792,87.8591,87.6994,87.7693,9774.0
2025-05-22 14:45:00,88.02,88.08,87.97,87.98,8410.0,87.8291,87.889,87.7792,87.7892,8410.0
2025-05-22 14:50:00,88.0,88.16,88.0,88.08,11297.0,87.8092,87.9688,87.8092,87.889,11297.0
2025-05-22 14:55:00,88.09,88.25,88.09,88.16,9923.0,87.899,88.0586,87.899,87.9688,9923.0
2025-05-22 15:00:00,88.18,88.3,88.16,88.25,21130.0,87.9888,88.1085,87.9688,88.0586,21130.0
2025-05-22 15:05:00,88.26,88.35,88.2,88.2,8799.0,88.0686,88.1584,88.0087,88.0087,8799.0
2025-05-22 15:10:00,88.18,88.29,88.18,88.29,166268.0,87.9888,88.0986,87.9888,88.0986,166268.0
2025-05-22 15:15:00,88.27,88.27,88.18,88.2,39049.0,88.0786,88.0786,87.9888,88.0087,39049.0
2025-05-22 15:20:00,88.22,88.24,88.14,88.2,5028.0,88.0287,88.0487,87.9489,88.0087,5028.0
2025-05-22 15:25:00,88.2,88.41,88.2,88.36,13033.0,88.0087,88.2183,88.0087,88.1684,13033.0
2025-05-22 15:30:00,88.36,88.38,88.16,88.24,19247.0,88.1684,88.1884,87.9688,88.0487,19247.0
2025-05-22 15:35:00,88.18,88.24,88.07,88.13,68215.0,87.9888,88.0487,87.879,87.9389,68215.0
2025-05-22 15:40:00,88.1,88.14,87.95,87.96,29457.0,87.909,87.9489,87.7593,87.7693,29457.0
2025-05-22 15:45:00,87.91,87.99,87.76,87.95,33399.0,87.7194,87.7992,87.5697,87.7593,33399.0
2025-05-22 15:50:00,88.0,88.13,87.65,87.65,62254.0,87.8092,87.9389,87.4599,87.4599,62254.0
2025-05-22 15:55:00,87.69,87.72,87.2,87.34,134818.0,87.4999,87.5298,87.0109,87.1506,134818.0
2025-05-23 09:30:00,85.17,85.65,85.06,85.56,280363.0,84.9853,85.4643,84.8756,85.3745,280363.0
2025-05-23 09:35:00,85.57,85.82,85.51,85.52,115574.0,85.3845,85.6339,85.3246,85.3346,115574.0
2025-05-23 09:40:00,85.5,85.64,85.3,85.54,110241.0,85.3146,85.4543,85.115,85.3545,110241.0
2025-05-23 09:45:00,85.53,85.56,85.21,85.34,118257.0,85.3445,85.3745,85.0252,85.155,118257.0
2025-05-23 09:50:00,85.33,85.6,85.25,85.37,149795.0,85.145,85.4144,85.0651,85.1849,149795.0
2025-05-23 09:55:00,85.34,85.5,85.32,85.41,54304.0,85.155,85.3146,85.135,85.2248,54304.0
2025-05-23 10:00:00,85.46,85.8,85.43,85.74,55848.0,85.2747,85.614,85.2448,85.5541,55848.0
2025-05-23 10:05:00,85.75,85.84,85.65,85.69,37310.0,85.5641,85.6539,85.4643,85.5042,37310.0
2025-05-23 10:10:00,85.66,86.02,85.57,85.86,33924.0,85.4743,85.8335,85.3845,85.6738,33924.0
2025-05-23 10:15:00,85.84,85.92,85.6,85.6,25027.0,85.6539,85.7337,85.4144,85.4144,25027.0
2025-05-23 10:20:00,85.61,85.87,85.48,85.86,26738.0,85.4244,85.6838,85.2946,85.6738,26738.0
2025-05-23 10:25:00,85.86,85.95,85.61,85.68,19834.0,85.6738,85.7636,85.4244,85.4942,19834.0
2025-05-23 10:30:00,85.71,85.96,85.71,85.94,13307.0,85.5241,85.7736,85.5241,85.7536,13307.0
2025-05-23 10:35:00,85.95,85.96,85.8,85.9,10036.0,85.7636,85.7736,85.614,85.7137,10036.0
2025-05-23 10:40:00,85.86,86.0,85.78,85.92,21064.0,85.6738,85.8135,85.594,85.7337,21064.0
2025-05-23 10:45:00,85.9,86.06,85.89,85.92,32427.0,85.7137,85.8734,85.7038,85.7337,32427.0
2025-05-23 10:50:00,85.94,85.94,85.59,85.59,10982.0,85.7536,85.7536,85.4044,85.4044,10982.0
2025-05-23 10:55:00,85.62,85.65,85.48,85.51,10375.0,85.4343,85.4643,85.2946,85.3246,10375.0
2025-05-23 11:00:00,85.54,85.75,85.5,85.67,25159.0,85.3545,85.5641,85.3146,85.4842,25159.0
2025-05-23 11:05:00,85.62,85.67,85.42,85.65,31646.0,85.4343,85.4842,85.2348,85.4643,31646.0
2025-05-23 11:10:00,85.65,85.72,85.46,85.6,30695.0,85.4643,85.5341,85.2747,85.4144,30695.0
2025-05-23 11:15:00,85.6,85.75,85.44,85.69,25034.0,85.4144,85.5641,85.2547,85.5042,25034.0
2025-05-23 11:20:00,85.69,85.91,85.67,85.89,23667.0,85.5042,85.7237,85.4842,85.7038,23667.0
2025-05-23 11:25:00,85.9,85.93,85.84,85.92,17856.0,85.7137,85.7437,85.6539,85.7337,17856.0
2025-05-23 11:30:00,85.91,86.13,85.9,86.13,16049.0,85.7237,85.9432,85.7137,85.9432,16049.0
2025-05-23 11:35:00,86.13,86.26,86.01,86.03,23418.0,85.9432,86.073,85.8235,85.8435,23418.0
2025-05-23 11:40:00,86.1,86.17,86.06,86.14,6169.0,85.9133,85.9832,85.8734,85.9532,6169.0
2025-05-23 11:45:00,86.12,86.14,85.99,86.11,13731.0,85.9333,85.9532,85.8035,85.9233,13731.0
2025-05-23 11:50:00,86.08,86.09,85.81,85.9,9073.0,85.8933,85.9033,85.6239,85.7137,9073.0
2025-05-23 11:55:00,85.89,85.93,85.78,85.8,9816.0,85.7038,85.7437,85.594,85.614,9816.0
2025-05-23 12:00:00,85.83,86.03,85.74,85.74,49978.0,85.6439,85.8435,85.5541,85.5541,49978.0
2025-05-23 12:05:00,85.7,85.9,85.65,85.79,71867.0,85.5142,85.7137,85.4643,85.604,71867.0
2025-05-23 12:10:00,85.86,85.86,85.72,85.78,19460.0,85.6738,85.6738,85.5341,85.594,19460.0
2025-05-23 12:15:00,85.8,85.88,85.76,85.8,242419.0,85.614,85.6938,85.574,85.614,242419.0
2025-05-23 12:20:00,85.81,86.05,85.81,86.03,11414.0,85.6239,85.8634,85.6239,85.8435,11414.0
2025-05-23 12:25:00,86.06,86.12,85.98,85.98,4196.0,85.8734,85.9333,85.7936,85.7936,4196.0
2025-05-23 12:30:00,85.96,85.96,85.76,85.79,4192.0,85.7736,85.7736,85.574,85.604,4192.0
2025-05-23 12:35:00,85.85,86.11,85.85,86.1,5095.0,85.6638,85.9233,85.6638,85.9133,5095.0
2025-05-23 12:40:00,86.1,86.11,86.01,86.1,4103.0,85.9133,85.9233,85.8235,85.9133,4103.0
2025-05-23 12:45:00,86.13,86.18,86.05,86.18,6985.0,85.9432,85.9931,85.8634,85.9931,6985.0
2025-05-23 12:50:00,86.19,86.21,86.13,86.2,9772.0,86.0031,86.0231,85.9432,86.0131,9772.0
2025-05-23 12:55:00,86.27,86.27,86.04,86.05,9100.0,86.0829,86.0829,85.8534,85.8634,9100.0
2025-05-23 13:00:00,86.12,86.21,86.0,86.21,6084.0,85.9333,86.0231,85.8135,86.0231,6084.0
2025-05-23 13:05:00,86.21,86.33,86.18,86.3,8950.0,86.0231,86.1428,85.9931,86.1129,8950.0
2025-05-23 13:10:00,86.34,86.45,86.27,86.4,37426.0,86.1528,86.2625,86.0829,86.2127,37426.0
2025-05-23 13:15:00,86.38,86.65,86.37,86.61,22336.0,86.1927,86.4621,86.1827,86.4222,22336.0
2025-05-23 13:20:00,86.61,86.66,86.55,86.66,34894.0,86.4222,86.4721,86.3623,86.4721,34894.0
2025-05-23 13:25:00,86.63,86.72,86.58,86.72,13826.0,86.4422,86.532,86.3923,86.532,13826.0
2025-05-23 13:30:00,86.71,86.71,86.51,86.55,11710.0,86.522,86.522,86.3224,86.3623,11710.0
2025-05-23 13:35:00,86.54,86.63,86.53,86.55,3498.0,86.3523,86.4422,86.3424,86.3623,3498.0
2025-05-23 13:40:00,86.55,86.55,86.4,86.49,15265.0,86.3623,86.3623,86.2127,86.3025,15265.0
2025-05-23 13:45:00,86.47,86.57,86.45,86.57,10181.0,86.2825,86.3823,86.2625,86.3823,10181.0
2025-05-23 13:50:00,86.64,86.79,86.64,86.72,11457.0,86.4521,86.6018,86.4521,86.532,11457.0
2025-05-23 13:55:00,86.6,86.67,86.52,86.64,10471.0,86.4122,86.4821,86.3324,86.4521,10471.0
2025-05-23 14:00:00,86.64,86.77,86.61,86.75,10188.0,86.4521,86.5818,86.4222,86.5619,10188.0
2025-05-23 14:05:00,86.79,86.91,86.78,86.84,15428.0,86.6018,86.7215,86.5918,86.6517,15428.0
2025-05-23 14:10:00,86.82,86.82,86.74,86.81,4239.0,86.6317,86.6317,86.5519,86.6218,4239.0
2025-05-23 14:15:00,86.85,86.91,86.6,86.65,22342.0,86.6617,86.7215,86.4122,86.4621,22342.0
2025-05-23 14:20:00,86.64,86.65,86.4,86.6,26603.0,86.4521,86.4621,86.2127,86.4122,26603.0
2025-05-23 14:25:00,86.65,86.67,86.56,86.58,5306.0,86.4621,86.4821,86.3723,86.3923,5306.0
2025-05-23 14:30:00,86.64,86.72,86.61,86.7,8686.0,86.4521,86.532,86.4222,86.512,8686.0
2025-05-23 14:35:00,86.76,86.82,86.73,86.78,9353.0,86.5719,86.6317,86.5419,86.5918,9353.0
2025-05-23 14:40:00,86.64,86.72,86.63,86.67,6009.0,86.4521,86.532,86.4422,86.4821,6009.0
2025-05-23 14:45:00,86.64,86.67,86.5,86.59,6978.0,86.4521,86.4821,86.3124,86.4022,6978.0
2025-05-23 14:50:00,86.67,86.7,86.63,86.67,4991.0,86.4821,86.512,86.4422,86.4821,4991.0
2025-05-23 14:55:00,86.66,86.69,86.56,86.58,4161.0,86.4721,86.502,86.3723,86.3923,4161.0
2025-05-23 15:00:00,86.6,86.6,86.41,86.5,15218.0,86.4122,86.4122,86.2226,86.3124,15218.0
2025-05-23 15:05:00,86.48,86.65,86.44,86.65,4120.0,86.2925,86.4621,86.2526,86.4621,4120.0
2025-05-23 15:10:00,86.64,86.78,86.64,86.73,7899.0,86.4521,86.5918,86.4521,86.5419,7899.0
2025-05-23 15:15:00,86.71,86.71,86.49,86.49,10283.0,86.522,86.522,86.3025,86.3025,10283.0
2025-05-23 15:20:00,86.48,86.49,86.27,86.38,15004.0,86.2925,86.3025,86.0829,86.1927,15004.0
2025-05-23 15:25:00,86.37,86.37,86.19,86.33,11747.0,86.1827,86.1827,86.0031,86.1428,11747.0
2025-05-23 15:30:00,86.31,86.48,86.3,86.48,16820.0,86.1228,86.2925,86.1129,86.2925,16820.0
2025-05-23 15:35:00,86.49,86.61,86.41,86.61,12289.0,86.3025,86.4222,86.2226,86.4222,12289.0
2025-05-23 15:40:00,86.58,86.67,86.51,86.58,14172.0,86.3923,86.4821,86.3224,86.3923,14172.0
2025-05-23 15:45:00,86.58,86.6,86.32,86.37,28617.0,86.3923,86.4122,86.1328,86.1827,28617.0
2025-05-23 15:50:00,86.34,86.42,85.99,86.08,35623.0,86.1528,86.2326,85.8035,85.8933,35623.0
2025-05-23 15:55:00,86.05,86.32,85.93,86.11,119532.0,85.8634,86.1328,85.7437,85.9233,119532.0
2025-05-27 09:30:00,88.16,88.25,87.8,87.9,133442.0,87.9688,88.0586,87.6096,87.7094,133442.0
2025-05-27 09:35:00,87.89,87.93,87.66,87.91,92608.0,87.6994,87.7393,87.4699,87.7194,92608.0
2025-05-27 09:40:00,87.92,88.05,87.9,88.03,85723.0,87.7294,87.8591,87.7094,87.8391,85723.0
2025-05-27 09:45:00,88.04,88.18,88.02,88.11,61597.0,87.8491,87.9888,87.8291,87.9189,61597.0
2025-05-27 09:50:00,88.11,88.19,87.99,88.18,35636.0,87.9189,87.9988,87.7992,87.9888,35636.0
2025-05-27 09:55:00,88.16,88.25,88.16,88.19,30553.0,87.9688,88.0586,87.9688,87.9988,30553.0
2025-05-27 10:00:00,88.22,88.44,88.22,88.39,28804.0,88.0287,88.2482,88.0287,88.1983,28804.0
2025-05-27 10:05:00,88.43,88.48,88.38,88.46,33092.0,88.2382,88.2881,88.1884,88.2682,33092.0
2025-05-27 10:10:00,88.48,88.55,88.4,88.47,42433.0,88.2881,88.358,88.2083,88.2782,42433.0
2025-05-27 10:15:00,88.46,88.65,88.44,88.65,32030.0,88.2682,88.4578,88.2482,88.4578,32030.0
2025-05-27 10:20:00,88.64,88.74,88.63,88.7,22598.0,88.4478,88.5476,88.4378,88.5077,22598.0
2025-05-27 10:25:00,88.7,88.81,88.68,88.69,53837.0,88.5077,88.6174,88.4877,88.4977,53837.0
2025-05-27 10:30:00,88.71,88.8,88.71,88.8,5173.0,88.5176,88.6074,88.5176,88.6074,5173.0
2025-05-27 10:35:00,88.78,88.78,88.64,88.75,53788.0,88.5875,88.5875,88.4478,88.5576,53788.0
2025-05-27 10:40:00,88.76,88.8,88.72,88.76,13887.0,88.5675,88.6074,88.5276,88.5675,13887.0
2025-05-27 10:45:00,88.79,88.92,88.79,88.84,19899.0,88.5975,88.7272,88.5975,88.6474,19899.0
2025-05-27 10:50:00,88.84,88.89,88.82,88.84,12572.0,88.6474,88.6973,88.6274,88.6474,12572.0
2025-05-27 10:55:00,88.84,88.87,88.72,88.76,7641.0,88.6474,88.6773,88.5276,88.5675,7641.0
2025-05-27 11:00:00,88.74,88.84,88.74,88.83,3331.0,88.5476,88.6474,88.5476,88.6374,3331.0
2025-05-27 11:05:00,88.81,88.81,88.74,88.77,18820.0,88.6174,88.6174,88.5476,88.5775,18820.0
2025-05-27 11:10:00,88.75,88.84,88.75,88.83,10330.0,88.5576,88.6474,88.5576,88.6374,10330.0
2025-05-27 11:15:00,88.85,88.89,88.84,88.88,10096.0,88.6573,88.6973,88.6474,88.6873,10096.0
2025-05-27 11:20:00,88.89,88.91,88.78,88.89,14736.0,88.6973,88.7172,88.5875,88.6973,14736.0
2025-05-27 11:25:00,88.91,89.05,88.88,88.97,22753.0,88.7172,88.8569,88.6873,88.7771,22753.0
2025-05-27 11:30:00,88.98,88.99,88.92,88.97,31700.0,88.7871,88.797,88.7272,88.7771,31700.0
2025-05-27 11:35:00,88.95,88.99,88.93,88.95,3354.0,88.7571,88.797,88.7372,88.7571,3354.0
2025-05-27 11:40:00,88.96,89.02,88.89,88.99,11968.0,88.7671,88.827,88.6973,88.797,11968.0
2025-05-27 11:45:00,89.02,89.02,88.97,89.01,15303.0,88.827,88.827,88.7771,88.817,15303.0
2025-05-27 11:50:00,88.97,89.07,88.95,89.05,8531.0,88.7771,88.8769,88.7571,88.8569,8531.0
2025-05-27 11:55:00,89.07,89.07,88.98,89.03,9653.0,88.8769,88.8769,88.7871,88.8369,9653.0
2025-05-27 12:00:00,89.02,89.19,89.02,89.17,32144.0,88.827,88.9966,88.827,88.9766,32144.0
2025-05-27 12:05:00,89.15,89.22,89.12,89.18,25515.0,88.9567,89.0265,88.9268,88.9866,25515.0
2025-05-27 12:10:00,89.17,89.21,89.16,89.17,18126.0,88.9766,89.0166,88.9667,88.9766,18126.0
2025-05-27 12:15:00,89.17,89.19,89.12,89.12,19507.0,88.9766,88.9966,88.9268,88.9268,19507.0
2025-05-27 12:20:00,89.13,89.21,89.12,89.21,10029.0,88.9367,89.0166,88.9268,89.0166,10029.0
2025-05-27 12:25:00,89.22,89.22,89.14,89.17,6023.0,89.0265,89.0265,88.9467,88.9766,6023.0
2025-05-27 12:30:00,89.15,89.22,89.15,89.17,11905.0,88.9567,89.0265,88.9567,88.9766,11905.0
2025-05-27 12:35:00,89.2,89.47,89.18,89.45,47519.0,89.0066,89.276,88.9866,89.256,47519.0
2025-05-27 12:40:00,89.47,89.52,89.4,89.42,99467.0,89.276,89.3259,89.2061,89.2261,99467.0
2025-05-27 12:45:00,89.44,89.44,89.28,89.31,84227.0,89.2461,89.2461,89.0864,89.1163,84227.0
2025-05-27 12:50:00,89.31,89.4,89.31,89.35,19646.0,89.1163,89.2061,89.1163,89.1563,19646.0
2025-05-27 12:55:00,89.36,89.37,89.3,89.32,8236.0,89.1662,89.1762,89.1064,89.1263,8236.0
2025-05-27 13:00:00,89.32,89.43,89.32,89.4,8146.0,89.1263,89.2361,89.1263,89.2061,8146.0
2025-05-27 13:05:00,89.4,89.41,89.36,89.37,10088.0,89.2061,89.2161,89.1662,89.1762,10088.0
2025-05-27 13:10:00,89.38,89.39,89.31,89.36,7692.0,89.1862,89.1962,89.1163,89.1662,7692.0
2025-05-27 13:15:00,89.36,89.43,89.34,89.43,8008.0,89.1662,89.2361,89.1463,89.2361,8008.0
2025-05-27 13:20:00,89.44,89.48,89.4,89.44,14605.0,89.2461,89.286,89.2061,89.2461,14605.0
2025-05-27 13:25:00,89.45,89.45,89.36,89.39,2545.0,89.256,89.256,89.1662,89.1962,2545.0
2025-05-27 13:30:00,89.36,89.41,89.34,89.41,3211.0,89.1662,89.2161,89.1463,89.2161,3211.0
2025-05-27 13:35:00,89.4,89.41,89.35,89.38,1671.0,89.2061,89.2161,89.1563,89.1862,1671.0
2025-05-27 13:40:00,89.4,89.45,89.4,89.43,9300.0,89.2061,89.256,89.2061,89.2361,9300.0
2025-05-27 13:45:00,89.46,89.51,89.42,89.51,8106.0,89.266,89.3159,89.2261,89.3159,8106.0
2025-05-27 13:50:00,89.51,89.56,89.49,89.54,15605.0,89.3159,89.3658,89.296,89.3458,15605.0
2025-05-27 13:55:00,89.56,89.66,89.55,89.63,23218.0,89.3658,89.4656,89.3558,89.4356,23218.0
2025-05-27 14:00:00,89.63,89.72,89.6,89.61,13085.0,89.4356,89.5255,89.4057,89.4157,13085.0
2025-05-27 14:05:00,89.59,89.65,89.55,89.6,7979.0,89.3957,89.4556,89.3558,89.4057,7979.0
2025-05-27 14:10:00,89.6,89.68,89.59,89.67,4662.0,89.4057,89.4855,89.3957,89.4756,4662.0
2025-05-27 14:15:00,89.69,89.69,89.58,89.59,17223.0,89.4955,89.4955,89.3858,89.3957,17223.0
2025-05-27 14:20:00,89.58,89.58,89.53,89.57,8676.0,89.3858,89.3858,89.3359,89.3758,8676.0
2025-05-27 14:25:00,89.57,89.61,89.54,89.54,15321.0,89.3758,89.4157,89.3458,89.3458,15321.0
2025-05-27 14:30:00,89.54,89.6,89.54,89.59,7400.0,89.3458,89.4057,89.3458,89.3957,7400.0
2025-05-27 14:35:00,89.59,89.62,89.55,89.57,7092.0,89.3957,89.4257,89.3558,89.3758,7092.0
2025-05-27 14:40:00,89.55,89.56,89.48,89.5,20858.0,89.3558,89.3658,89.286,89.3059,20858.0
2025-05-27 14:45:00,89.51,89.57,89.51,89.53,5119.0,89.3159,89.3758,89.3159,89.3359,5119.0
2025-05-27 14:50:00,89.53,89.54,89.49,89.54,6743.0,89.3359,89.3458,89.296,89.3458,6743.0
2025-05-27 14:55:00,89.53,89.53,89.44,89.45,32686.0,89.3359,89.3359,89.2461,89.256,32686.0
2025-05-27 15:00:00,89.45,89.51,89.39,89.47,16440.0,89.256,89.3159,89.1962,89.276,16440.0
2025-05-27 15:05:00,89.48,89.57,89.47,89.52,20182.0,89.286,89.3758,89.276,89.3259,20182.0
2025-05-27 15:10:00,89.51,89.52,89.42,89.46,12719.0,89.3159,89.3259,89.2261,89.266,12719.0
2025-05-27 15:15:00,89.44,89.48,89.41,89.48,26174.0,89.2461,89.286,89.2161,89.286,26174.0
2025-05-27 15:20:00,89.49,89.53,89.43,89.51,25858.0,89.296,89.3359,89.2361,89.3159,25858.0
2025-05-27 15:25:00,89.48,89.49,89.43,89.43,22184.0,89.286,89.296,89.2361,89.2361,22184.0
2025-05-27 15:30:00,89.42,89.42,89.32,89.42,20109.0,89.2261,89.2261,89.1263,89.2261,20109.0
2025-05-27 15:35:00,89.44,89.46,89.36,89.45,12867.0,89.2461,89.266,89.1662,89.256,12867.0
2025-05-27 15:40:00,89.43,89.51,89.4,89.46,31404.0,89.2361,89.3159,89.2061,89.266,31404.0
2025-05-27 15:45:00,89.44,89.45,89.32,89.33,26735.0,89.2461,89.256,89.1263,89.1363,26735.0
2025-05-27 15:50:00,89.35,89.48,89.31,89.44,56761.0,89.1563,89.286,89.1163,89.2461,56761.0
2025-05-27 15:55:00,89.45,89.65,89.42,89.64,174577.0,89.256,89.4556,89.2261,89.4456,174577.0
2025-05-28 09:30:00,89.8,89.93,89.72,89.92,64987.0,89.6053,89.735,89.5255,89.725,64987.0
2025-05-28 09:35:00,89.93,90.13,89.88,90.09,50139.0,89.735,89.9346,89.6851,89.8947,50139.0
2025-05-28 09:40:00,90.12,90.16,90.03,90.06,21410.0,89.9246,89.9645,89.8348,89.8647,21410.0
2025-05-28 09:45:00,90.04,90.06,89.68,89.68,23266.0,89.8448,89.8647,89.4855,89.4855,23266.0
2025-05-28 09:50:00,89.7,89.76,89.59,89.65,46973.0,89.5055,89.5654,89.3957,89.4556,46973.0
2025-05-28 09:55:00,89.67,89.67,89.5,89.57,95266.0,89.4756,89.4756,89.3059,89.3758,95266.0
2025-05-28 10:00:00,89.55,89.67,89.5,89.58,73954.0,89.3558,89.4756,89.3059,89.3858,73954.0
2025-05-28 10:05:00,89.55,89.61,89.48,89.53,62164.0,89.3558,89.4157,89.286,89.3359,62164.0
2025-05-28 10:10:00,89.5,89.56,89.43,89.47,28998.0,89.3059,89.3658,89.2361,89.276,28998.0
2025-05-28 10:15:00,89.47,89.49,89.38,89.44,10967.0,89.276,89.296,89.1862,89.2461,10967.0
2025-05-28 10:20:00,89.44,89.52,89.32,89.51,7172.0,89.2461,89.3259,89.1263,89.3159,7172.0
2025-05-28 10:25:00,89.48,89.49,89.37,89.4,9439.0,89.286,89.296,89.1762,89.2061,9439.0
2025-05-28 10:30:00,89.4,89.4,89.28,89.37,64476.0,89.2061,89.2061,89.0864,89.1762,64476.0
2025-05-28 10:35:00,89.37,89.39,89.18,89.22,26947.0,89.1762,89.1962,88.9866,89.0265,26947.0
2025-05-28 10:40:00,89.23,89.36,89.22,89.28,17184.0,89.0365,89.1662,89.0265,89.0864,17184.0
2025-05-28 10:45:00,89.26,89.3,89.21,89.29,14953.0,89.0665,89.1064,89.0166,89.0964,14953.0
2025-05-28 10:50:00,89.27,89.29,89.11,89.12,22457.0,89.0764,89.0964,88.9168,88.9268,22457.0
2025-05-28 10:55:00,89.13,89.18,89.08,89.12,23508.0,88.9367,88.9866,88.8868,88.9268,23508.0
2025-05-28 11:00:00,89.11,89.36,89.11,89.36,20307.0,88.9168,89.1662,88.9168,89.1662,20307.0
2025-05-28 11:05:00,89.34,89.36,89.16,89.21,22117.0,89.1463,89.1662,88.9667,89.0166,22117.0
2025-05-28 11:10:00,89.21,89.21,89.06,89.07,21944.0,89.0166,89.0166,88.8669,88.8769,21944.0
2025-05-28 11:15:00,89.08,89.2,89.06,89.2,8947.0,88.8868,89.0066,88.8669,89.0066,8947.0
2025-05-28 11:20:00,89.25,89.3,89.2,89.2,10036.0,89.0565,89.1064,89.0066,89.0066,10036.0
2025-05-28 11:25:00,89.2,89.2,89.12,89.12,4275.0,89.0066,89.0066,88.9268,88.9268,4275.0
2025-05-28 11:30:00,89.12,89.16,89.08,89.08,7242.0,88.9268,88.9667,88.8868,88.8868,7242.0
2025-05-28 11:35:00,89.09,89.15,89.02,89.14,16916.0,88.8968,88.9567,88.827,88.9467,16916.0
2025-05-28 11:40:00,89.12,89.17,89.06,89.07,16189.0,88.9268,88.9766,88.8669,88.8769,16189.0
2025-05-28 11:45:00,89.09,89.13,89.06,89.11,17607.0,88.8968,88.9367,88.8669,88.9168,17607.0
2025-05-28 11:50:00,89.12,89.22,89.11,89.18,18479.0,88.9268,89.0265,88.9168,88.9866,18479.0
2025-05-28 11:55:00,89.2,89.21,89.01,89.03,16232.0,89.0066,89.0166,88.817,88.8369,16232.0
2025-05-28 12:00:00,89.08,89.21,89.07,89.17,9705.0,88.8868,89.0166,88.8769,88.9766,9705.0
2025-05-28 12:05:00,89.2,89.3,89.16,89.29,16380.0,89.0066,89.1064,88.9667,89.0964,16380.0
2025-05-28 12:10:00,89.26,89.26,89.2,89.25,16643.0,89.0665,89.0665,89.0066,89.0565,16643.0
2025-05-28 12:15:00,89.25,89.32,89.25,89.29,8150.0,89.0565,89.1263,89.0565,89.0964,8150.0
2025-05-28 12:20:00,89.22,89.24,89.18,89.22,8821.0,89.0265,89.0465,88.9866,89.0265,8821.0
2025-05-28 12:25:00,89.23,89.31,89.23,89.28,18631.0,89.0365,89.1163,89.0365,89.0864,18631.0
2025-05-28 12:30:00,89.28,89.31,89.25,89.27,3133.0,89.0864,89.1163,89.0565,89.0764,3133.0
2025-05-28 12:35:00,89.28,89.39,89.27,89.34,7485.0,89.0864,89.1962,89.0764,89.1463,7485.0
2025-05-28 12:40:00,89.36,89.37,89.31,89.37,8303.0,89.1662,89.1762,89.1163,89.1762,8303.0
2025-05-28 12:45:00,89.32,89.38,89.32,89.37,8881.0,89.1263,89.1862,89.1263,89.1762,8881.0
2025-05-28 12:50:00,89.37,89.37,89.21,89.22,16898.0,89.1762,89.1762,89.0166,89.0265,16898.0
2025-05-28 12:55:00,89.24,89.33,89.24,89.33,9725.0,89.0465,89.1363,89.0465,89.1363,9725.0
2025-05-28 13:00:00,89.3,89.43,89.27,89.42,12950.0,89.1064,89.2361,89.0764,89.2261,12950.0
2025-05-28 13:05:00,89.44,89.44,89.39,89.39,11517.0,89.2461,89.2461,89.1962,89.1962,11517.0
2025-05-28 13:10:00,89.41,89.47,89.39,89.41,3049.0,89.2161,89.276,89.1962,89.2161,3049.0
2025-05-28 13:15:00,89.45,89.51,89.44,89.48,4645.0,89.256,89.3159,89.2461,89.286,4645.0
2025-05-28 13:20:00,89.49,89.5,89.4,89.41,16459.0,89.296,89.3059,89.2061,89.2161,16459.0
2025-05-28 13:25:00,89.4,89.4,89.33,89.39,9156.0,89.2061,89.2061,89.1363,89.1962,9156.0
2025-05-28 13:30:00,89.41,89.41,89.29,89.31,9257.0,89.2161,89.2161,89.0964,89.1163,9257.0
2025-05-28 13:35:00,89.28,89.3,89.23,89.24,8390.0,89.0864,89.1064,89.0365,89.0465,8390.0
2025-05-28 13:40:00,89.25,89.26,89.16,89.22,42950.0,89.0565,89.0665,88.9667,89.0265,42950.0
2025-05-28 13:45:00,89.21,89.27,89.2,89.25,4866.0,89.0166,89.0764,89.0066,89.0565,4866.0
2025-05-28 13:50:00,89.23,89.26,89.2,89.26,3823.0,89.0365,89.0665,89.0066,89.0665,3823.0
2025-05-28 13:55:00,89.26,89.31,89.22,89.23,3219.0,89.0665,89.1163,89.0265,89.0365,3219.0
2025-05-28 14:00:00,89.24,89.42,89.23,89.38,6868.0,89.0465,89.2261,89.0365,89.1862,6868.0
2025-05-28 14:05:00,89.37,89.37,89.3,89.33,6895.0,89.1762,89.1762,89.1064,89.1363,6895.0
2025-05-28 14:10:00,89.36,89.43,89.36,89.4,4670.0,89.1662,89.2361,89.1662,89.2061,4670.0
2025-05-28 14:15:00,89.41,89.41,89.29,89.29,3341.0,89.2161,89.2161,89.0964,89.0964,3341.0
2025-05-28 14:20:00,89.28,89.31,89.25,89.31,4940.0,89.0864,89.1163,89.0565,89.1163,4940.0
2025-05-28 14:25:00,89.36,89.37,89.31,89.34,3430.0,89.1662,89.1762,89.1163,89.1463,3430.0
2025-05-28 14:30:00,89.35,89.4,89.35,89.4,1131.0,89.1563,89.2061,89.1563,89.2061,1131.0
2025-05-28 14:35:00,89.37,89.4,89.35,89.36,11372.0,89.1762,89.2061,89.1563,89.1662,11372.0
2025-05-28 14:40:00,89.37,89.4,89.34,89.38,2671.0,89.1762,89.2061,89.1463,89.1862,2671.0
2025-05-28 14:45:00,89.38,89.38,89.3,89.31,7687.0,89.1862,89.1862,89.1064,89.1163,7687.0
2025-05-28 14:50:00,89.31,89.32,88.7,88.98,65717.0,89.1163,89.1263,88.5077,88.7871,65717.0
2025-05-28 14:55:00,88.95,89.28,88.95,89.24,35086.0,88.7571,89.0864,88.7571,89.0465,35086.0
2025-05-28 15:00:00,89.25,89.33,89.19,89.33,19915.0,89.0565,89.1363,88.9966,89.1363,19915.0
2025-05-28 15:05:00,89.32,89.55,89.32,89.48,33405.0,89.1263,89.3558,89.1263,89.286,33405.0
2025-05-28 15:10:00,89.47,89.52,89.18,89.3,47526.0,89.276,89.3259,88.9866,89.1064,47526.0
2025-05-28 15:15:00,89.32,89.36,89.19,89.27,32140.0,89.1263,89.1662,88.9966,89.0764,32140.0
2025-05-28 15:20:00,89.3,89.3,89.17,89.19,5061.0,89.1064,89.1064,88.9766,88.9966,5061.0
2025-05-28 15:25:00,89.21,89.22,89.13,89.18,11060.0,89.0166,89.0265,88.9367,88.9866,11060.0
2025-05-28 15:30:00,89.15,89.15,89.09,89.09,4069.0,88.9567,88.9567,88.8968,88.8968,4069.0
2025-05-28 15:35:00,89.09,89.09,88.93,88.94,30261.0,88.8968,88.8968,88.7372,88.7471,30261.0
2025-05-28 15:40:00,88.95,89.02,88.83,88.93,13504.0,88.7571,88.827,88.6374,88.7372,13504.0
2025-05-28 15:45:00,88.87,89.06,88.85,88.92,104171.0,88.6773,88.8669,88.6573,88.7272,104171.0
2025-05-28 15:50:00,88.93,88.93,88.42,88.55,74228.0,88.7372,88.7372,88.2283,88.358,74228.0
2025-05-28 15:55:00,88.54,88.72,88.42,88.61,130147.0,88.348,88.5276,88.2283,88.4179,130147.0
2025-05-29 09:30:00,90.22,90.26,89.72,89.92,128558.0,90.0244,90.0643,89.5255,89.725,128558.0
2025-05-29 09:35:00,89.93,89.97,89.75,89.8,94695.0,89.735,89.7749,89.5554,89.6053,94695.0
2025-05-29 09:40:00,89.8,89.89,89.61,89.63,47304.0,89.6053,89.6951,89.4157,89.4356,47304.0
2025-05-29 09:45:00,89.66,89.66,89.42,89.44,56967.0,89.4656,89.4656,89.2261,89.2461,56967.0
2025-05-29 09:50:00,89.44,89.86,89.39,89.84,82178.0,89.2461,89.6651,89.1962,89.6452,82178.0
2025-05-29 09:55:00,89.87,89.9,89.52,89.67,46882.0,89.6751,89.7051,89.3259,89.4756,46882.0
2025-05-29 10:00:00,89.66,89.76,89.55,89.55,13409.0,89.4656,89.5654,89.3558,89.3558,13409.0
2025-05-29 10:05:00,89.53,89.53,88.97,89.01,45053.0,89.3359,89.3359,88.7771,88.817,45053.0
2025-05-29 10:10:00,89.05,89.22,88.97,89.22,28578.0,88.8569,89.0265,88.7771,89.0265,28578.0
2025-05-29 10:15:00,89.2,89.28,88.88,88.95,16655.0,89.0066,89.0864,88.6873,88.7571,16655.0
2025-05-29 10:20:00,88.93,89.1,88.86,89.06,14595.0,88.7372,88.9068,88.6673,88.8669,14595.0
2025-05-29 10:25:00,89.06,89.36,89.06,89.33,14437.0,88.8669,89.1662,88.8669,89.1363,14437.0
2025-05-29 10:30:00,89.3,89.45,89.1,89.11,8336.0,89.1064,89.256,88.9068,88.9168,8336.0
2025-05-29 10:35:00,89.1,89.38,89.1,89.26,8049.0,88.9068,89.1862,88.9068,89.0665,8049.0
2025-05-29 10:40:00,89.27,89.27,89.1,89.2,5616.0,89.0764,89.0764,88.9068,89.0066,5616.0
2025-05-29 10:45:00,89.2,89.38,89.2,89.34,9875.0,89.0066,89.1862,89.0066,89.1463,9875.0
2025-05-29 10:50:00,89.33,89.52,89.29,89.44,5875.0,89.1363,89.3259,89.0964,89.2461,5875.0
2025-05-29 10:55:00,89.41,89.63,89.41,89.59,17235.0,89.2161,89.4356,89.2161,89.3957,17235.0
2025-05-29 11:00:00,89.57,89.61,89.29,89.39,14040.0,89.3758,89.4157,89.0964,89.1962,14040.0
2025-05-29 11:05:00,89.39,89.42,89.26,89.37,9290.0,89.1962,89.2261,89.0665,89.1762,9290.0
2025-05-29 11:10:00,89.31,89.47,89.17,89.17,11637.0,89.1163,89.276,88.9766,88.9766,11637.0
2025-05-29 11:15:00,89.18,89.29,89.18,89.19,9811.0,88.9866,89.0964,88.9866,88.9966,9811.0
2025-05-29 11:20:00,89.18,89.38,89.18,89.37,2011.0,88.9866,89.1862,88.9866,89.1762,2011.0
2025-05-29 11:25:00,89.4,89.56,89.38,89.51,17678.0,89.2061,89.3658,89.1862,89.3159,17678.0
2025-05-29 11:30:00,89.53,89.53,88.97,89.05,17923.0,89.3359,89.3359,88.7771,88.8569,17923.0
2025-05-29 11:35:00,89.06,89.18,88.99,89.05,15095.0,88.8669,88.9866,88.797,88.8569,15095.0
2025-05-29 11:40:00,89.0,89.12,88.99,89.07,8011.0,88.807,88.9268,88.797,88.8769,8011.0
2025-05-29 11:45:00,89.05,89.12,88.97,89.03,9217.0,88.8569,88.9268,88.7771,88.8369,9217.0
2025-05-29 11:50:00,88.94,89.17,88.94,89.07,7217.0,88.7471,88.9766,88.7471,88.8769,7217.0
2025-05-29 11:55:00,89.04,89.06,88.32,88.44,72412.0,88.8469,88.8669,88.1285,88.2482,72412.0
2025-05-29 12:00:00,88.44,88.59,88.11,88.53,28131.0,88.2482,88.3979,87.9189,88.338,28131.0
2025-05-29 12:05:00,88.51,88.64,88.5,88.59,8620.0,88.3181,88.4478,88.3081,88.3979,8620.0
2025-05-29 12:10:00,88.6,88.89,88.59,88.88,23972.0,88.4079,88.6973,88.3979,88.6873,23972.0
2025-05-29 12:15:00,88.87,89.04,88.87,89.03,7300.0,88.6773,88.8469,88.6773,88.8369,7300.0
2025-05-29 12:20:00,89.01,89.04,88.88,89.0,5227.0,88.817,88.8469,88.6873,88.807,5227.0
2025-05-29 12:25:00,88.99,89.06,88.94,89.0,4708.0,88.797,88.8669,88.7471,88.807,4708.0
2025-05-29 12:30:00,88.99,89.12,88.99,89.06,3836.0,88.797,88.9268,88.797,88.8669,3836.0
2025-05-29 12:35:00,89.03,89.14,89.0,89.07,11888.0,88.8369,88.9467,88.807,88.8769,11888.0
2025-05-29 12:40:00,89.13,89.18,89.07,89.15,21810.0,88.9367,88.9866,88.8769,88.9567,21810.0
2025-05-29 12:45:00,89.16,89.18,89.02,89.05,13818.0,88.9667,88.9866,88.827,88.8569,13818.0
2025-05-29 12:50:00,89.03,89.09,88.99,89.09,5516.0,88.8369,88.8968,88.797,88.8968,5516.0
2025-05-29 12:55:00,89.13,89.34,89.07,89.29,19204.0,88.9367,89.1463,88.8769,89.0964,19204.0
2025-05-29 13:00:00,89.24,89.42,89.24,89.27,15905.0,89.0465,89.2261,89.0465,89.0764,15905.0
2025-05-29 13:05:00,89.29,89.3,89.18,89.19,9636.0,89.0964,89.1064,88.9866,88.9966,9636.0
2025-05-29 13:10:00,89.19,89.29,89.19,89.24,3586.0,88.9966,89.0964,88.9966,89.0465,3586.0
2025-05-29 13:15:00,89.25,89.26,89.07,89.15,10721.0,89.0565,89.0665,88.8769,88.9567,10721.0
2025-05-29 13:20:00,89.17,89.31,89.14,89.19,4566.0,88.9766,89.1163,88.9467,88.9966,4566.0
2025-05-29 13:25:00,89.2,89.2,89.05,89.09,3640.0,89.0066,89.0066,88.8569,88.8968,3640.0
2025-05-29 13:30:00,89.09,89.21,89.09,89.1,1757.0,88.8968,89.0166,88.8968,88.9068,1757.0
2025-05-29 13:35:00,89.11,89.12,89.03,89.1,8440.0,88.9168,88.9268,88.8369,88.9068,8440.0
2025-05-29 13:40:00,89.06,89.21,89.06,89.06,10898.0,88.8669,89.0166,88.8669,88.8669,10898.0
2025-05-29 13:45:00,89.05,89.06,88.88,88.9,3130.0,88.8569,88.8669,88.6873,88.7072,3130.0
2025-05-29 13:50:00,88.9,89.05,88.88,88.96,6023.0,88.7072,88.8569,88.6873,88.7671,6023.0
2025-05-29 13:55:00,88.95,88.98,88.82,88.87,17962.0,88.7571,88.7871,88.6274,88.6773,17962.0
2025-05-29 14:00:00,88.87,88.97,88.87,88.96,6809.0,88.6773,88.7771,88.6773,88.7671,6809.0
2025-05-29 14:05:00,89.02,89.08,88.96,89.01,16334.0,88.827,88.8868,88.7671,88.817,16334.0
2025-05-29 14:10:00,89.0,89.07,88.96,89.05,6374.0,88.807,88.8769,88.7671,88.8569,6374.0
2025-05-29 14:15:00,89.04,89.04,88.71,88.73,4825.0,88.8469,88.8469,88.5176,88.5376,4825.0
2025-05-29 14:20:00,88.7,88.77,88.61,88.67,62920.0,88.5077,88.5775,88.4179,88.4777,62920.0
2025-05-29 14:25:00,88.68,88.81,88.63,88.71,12505.0,88.4877,88.6174,88.4378,88.5176,12505.0
2025-05-29 14:30:00,88.75,88.93,88.75,88.93,4046.0,88.5576,88.7372,88.5576,88.7372,4046.0
2025-05-29 14:35:00,88.94,89.05,88.93,89.05,12122.0,88.7471,88.8569,88.7372,88.8569,12122.0
2025-05-29 14:40:00,89.04,89.1,88.98,89.1,5970.0,88.8469,88.9068,88.7871,88.9068,5970.0
2025-05-29 14:45:00,89.06,89.15,89.04,89.04,1870.0,88.8669,88.9567,88.8469,88.8469,1870.0
2025-05-29 14:50:00,89.11,89.14,89.09,89.12,8550.0,88.9168,88.9467,88.8968,88.9268,8550.0
2025-05-29 14:55:00,89.12,89.15,88.85,88.93,22865.0,88.9268,88.9567,88.6573,88.7372,22865.0
2025-05-29 15:00:00,88.93,89.11,88.91,89.08,8496.0,88.7372,88.9168,88.7172,88.8868,8496.0
2025-05-29 15:05:00,89.06,89.07,88.81,88.9,46389.0,88.8669,88.8769,88.6174,88.7072,46389.0
2025-05-29 15:10:00,88.93,88.97,88.82,88.91,8215.0,88.7372,88.7771,88.6274,88.7172,8215.0
2025-05-29 15:15:00,88.82,89.04,88.8,89.01,17056.0,88.6274,88.8469,88.6074,88.817,17056.0
2025-05-29 15:20:00,89.03,89.17,89.03,89.14,13302.0,88.8369,88.9766,88.8369,88.9467,13302.0
2025-05-29 15:25:00,89.17,89.2,88.98,88.98,6765.0,88.9766,89.0066,88.7871,88.7871,6765.0
2025-05-29 15:30:00,88.98,89.07,88.98,89.04,3767.0,88.7871,88.8769,88.7871,88.8469,3767.0
2025-05-29 15:35:00,89.06,89.06,88.97,88.98,31882.0,88.8669,88.8669,88.7771,88.7871,31882.0
2025-05-29 15:40:00,88.99,89.12,88.99,89.08,131586.0,88.797,88.9268,88.797,88.8868,131586.0
2025-05-29 15:45:00,89.07,89.36,89.06,89.27,26106.0,88.8769,89.1662,88.8669,89.0764,26106.0
2025-05-29 15:50:00,89.3,89.48,88.97,89.09,30136.0,89.1064,89.286,88.7771,88.8968,30136.0
2025-05-29 15:55:00,89.1,89.33,89.05,89.3,132486.0,88.9068,89.1363,88.8569,89.1064,132486.0
2025-05-30 09:30:00,88.93,88.99,88.56,88.71,102682.0,88.7372,88.797,88.368,88.5176,102682.0
2025-05-30 09:35:00,88.72,88.72,88.49,88.56,40595.0,88.5276,88.5276,88.2981,88.368,40595.0
2025-05-30 09:40:00,88.55,88.67,88.52,88.58,39464.0,88.358,88.4777,88.3281,88.3879,39464.0
2025-05-30 09:45:00,88.56,88.76,88.43,88.44,60002.0,88.368,88.5675,88.2382,88.2482,60002.0
2025-05-30 09:50:00,88.43,88.45,88.17,88.45,51387.0,88.2382,88.2582,87.9788,88.2582,51387.0
2025-05-30 09:55:00,88.44,88.49,88.33,88.34,31392.0,88.2482,88.2981,88.1385,88.1484,31392.0
2025-05-30 10:00:00,88.4,88.76,88.37,88.72,33590.0,88.2083,88.5675,88.1784,88.5276,33590.0
2025-05-30 10:05:00,88.78,88.94,88.77,88.91,17958.0,88.5875,88.7471,88.5775,88.7172,17958.0
2025-05-30 10:10:00,88.87,89.09,88.84,89.02,25642.0,88.6773,88.8968,88.6474,88.827,25642.0
2025-05-30 10:15:00,88.99,89.06,88.97,89.06,13704.0,88.797,88.8669,88.7771,88.8669,13704.0
2025-05-30 10:20:00,89.1,89.14,89.04,89.08,12159.0,88.9068,88.9467,88.8469,88.8868,12159.0
2025-05-30 10:25:00,89.09,89.16,89.02,89.12,15751.0,88.8968,88.9667,88.827,88.9268,15751.0
2025-05-30 10:30:00,89.07,89.19,89.06,89.11,7944.0,88.8769,88.9966,88.8669,88.9168,7944.0
2025-05-30 10:35:00,89.03,89.23,89.02,89.22,3831.0,88.8369,89.0365,88.827,89.0265,3831.0
2025-05-30 10:40:00,89.19,89.19,88.98,88.98,8435.0,88.9966,88.9966,88.7871,88.7871,8435.0
2025-05-30 10:45:00,88.96,89.05,88.87,89.0,8985.0,88.7671,88.8569,88.6773,88.807,8985.0
2025-05-30 10:50:00,89.01,89.01,88.85,88.89,15600.0,88.817,88.817,88.6573,88.6973,15600.0
2025-05-30 10:55:00,88.95,89.05,88.78,88.87,2940.0,88.7571,88.8569,88.5875,88.6773,2940.0
2025-05-30 11:00:00,88.87,88.92,88.85,88.87,5540.0,88.6773,88.7272,88.6573,88.6773,5540.0
2025-05-30 11:05:00,88.9,89.0,88.82,88.91,3457.0,88.7072,88.807,88.6274,88.7172,3457.0
2025-05-30 11:10:00,88.9,88.92,88.79,88.86,5651.0,88.7072,88.7272,88.5975,88.6673,5651.0
2025-05-30 11:15:00,88.84,88.85,88.7,88.7,17580.0,88.6474,88.6573,88.5077,88.5077,17580.0
2025-05-30 11:20:00,88.69,88.91,88.69,88.87,10262.0,88.4977,88.7172,88.4977,88.6773,10262.0
2025-05-30 11:25:00,88.85,89.05,88.79,89.03,11223.0,88.6573,88.8569,88.5975,88.8369,11223.0
2025-05-30 11:30:00,88.98,89.06,88.6,88.65,23762.0,88.7871,88.8669,88.4079,88.4578,23762.0
2025-05-30 11:35:00,88.72,88.74,88.59,88.66,13919.0,88.5276,88.5476,88.3979,88.4678,13919.0
2025-05-30 11:40:00,88.62,88.65,88.48,88.53,12907.0,88.4278,88.4578,88.2881,88.338,12907.0
2025-05-30 11:45:00,88.5,88.69,88.45,88.69,24100.0,88.3081,88.4977,88.2582,88.4977,24100.0
2025-05-30 11:50:00,88.71,88.76,88.63,88.7,7623.0,88.5176,88.5675,88.4378,88.5077,7623.0
2025-05-30 11:55:00,88.71,88.75,88.67,88.68,790.0,88.5176,88.5576,88.4777,88.4877,790.0
2025-05-30 12:00:00,88.6,88.63,88.51,88.55,5250.0,88.4079,88.4378,88.3181,88.358,5250.0
2025-05-30 12:05:00,88.57,88.8,88.57,88.78,1695.0,88.3779,88.6074,88.3779,88.5875,1695.0
2025-05-30 12:10:00,88.81,88.84,88.7,88.71,10281.0,88.6174,88.6474,88.5077,88.5176,10281.0
2025-05-30 12:15:00,88.76,88.76,88.38,88.45,15090.0,88.5675,88.5675,88.1884,88.2582,15090.0
2025-05-30 12:20:00,88.45,88.48,88.24,88.31,9166.0,88.2582,88.2881,88.0487,88.1185,9166.0
2025-05-30 12:25:00,88.28,88.35,87.64,87.72,67517.0,88.0886,88.1584,87.45,87.5298,67517.0
2025-05-30 12:30:00,87.76,87.77,87.2,87.48,62634.0,87.5697,87.5797,87.0109,87.2903,62634.0
2025-05-30 12:35:00,87.47,87.81,87.43,87.8,43574.0,87.2803,87.6196,87.2404,87.6096,43574.0
2025-05-30 12:40:00,87.84,87.9,87.57,87.61,20827.0,87.6495,87.7094,87.3801,87.42,20827.0
2025-05-30 12:45:00,87.6,87.61,87.5,87.52,8213.0,87.41,87.42,87.3103,87.3302,8213.0
2025-05-30 12:50:00,87.55,87.55,87.35,87.4,21392.0,87.3602,87.3602,87.1606,87.2105,21392.0
2025-05-30 12:55:00,87.38,87.55,87.36,87.54,19258.0,87.1905,87.3602,87.1706,87.3502,19258.0
2025-05-30 13:00:00,87.54,87.76,87.45,87.73,16894.0,87.3502,87.5697,87.2604,87.5398,16894.0
2025-05-30 13:05:00,87.78,88.06,87.75,88.01,21183.0,87.5897,87.8691,87.5597,87.8192,21183.0
2025-05-30 13:10:00,88.01,88.01,87.85,87.88,10589.0,87.8192,87.8192,87.6595,87.6894,10589.0
2025-05-30 13:15:00,87.82,87.99,87.81,87.99,6564.0,87.6296,87.7992,87.6196,87.7992,6564.0
2025-05-30 13:20:00,87.97,88.02,87.76,87.91,5192.0,87.7792,87.8291,87.5697,87.7194,5192.0
2025-05-30 13:25:00,87.89,88.02,87.84,88.01,8630.0,87.6994,87.8291,87.6495,87.8192,8630.0
2025-05-30 13:30:00,88.03,88.08,87.99,88.04,8279.0,87.8391,87.889,87.7992,87.8491,8279.0
2025-05-30 13:35:00,88.08,88.17,88.06,88.09,31000.0,87.889,87.9788,87.8691,87.899,31000.0
2025-05-30 13:40:00,88.1,88.16,87.99,87.99,9960.0,87.909,87.9688,87.7992,87.7992,9960.0
2025-05-30 13:45:00,87.96,88.08,87.92,88.07,17272.0,87.7693,87.889,87.7294,87.879,17272.0
2025-05-30 13:50:00,88.07,88.26,88.07,88.2,16348.0,87.879,88.0686,87.879,88.0087,16348.0
2025-05-30 13:55:00,88.2,88.2,87.97,87.98,2940.0,88.0087,88.0087,87.7792,87.7892,2940.0
2025-05-30 14:00:00,88.02,88.21,88.02,88.2,8847.0,87.8291,88.0187,87.8291,88.0087,8847.0
2025-05-30 14:05:00,88.22,88.46,88.18,88.43,9772.0,88.0287,88.2682,87.9888,88.2382,9772.0
2025-05-30 14:10:00,88.45,88.52,88.45,88.48,8739.0,88.2582,88.3281,88.2582,88.2881,8739.0
2025-05-30 14:15:00,88.48,88.82,88.43,88.8,51936.0,88.2881,88.6274,88.2382,88.6074,51936.0
2025-05-30 14:20:00,88.75,88.83,88.66,88.72,20443.0,88.5576,88.6374,88.4678,88.5276,20443.0
2025-05-30 14:25:00,88.8,88.86,88.7,88.75,22255.0,88.6074,88.6673,88.5077,88.5576,22255.0
2025-05-30 14:30:00,88.73,88.83,88.61,88.61,29161.0,88.5376,88.6374,88.4179,88.4179,29161.0
2025-05-30 14:35:00,88.65,88.76,88.64,88.74,3172.0,88.4578,88.5675,88.4478,88.5476,3172.0
2025-05-30 14:40:00,88.7,88.7,88.58,88.6,7177.0,88.5077,88.5077,88.3879,88.4079,7177.0
2025-05-30 14:45:00,88.65,88.71,88.64,88.7,4540.0,88.4578,88.5176,88.4478,88.5077,4540.0
2025-05-30 14:50:00,88.78,88.92,88.78,88.85,7941.0,88.5875,88.7272,88.5875,88.6573,7941.0
2025-05-30 14:55:00,88.83,88.87,88.74,88.84,7157.0,88.6374,88.6773,88.5476,88.6474,7157.0
2025-05-30 15:00:00,88.92,89.1,88.9,89.09,12247.0,88.7272,88.9068,88.7072,88.8968,12247.0
2025-05-30 15:05:00,89.08,89.24,89.06,89.07,68754.0,88.8868,89.0465,88.8669,88.8769,68754.0
2025-05-30 15:10:00,89.08,89.16,88.98,89.14,23125.0,88.8868,88.9667,88.7871,88.9467,23125.0
2025-05-30 15:15:00,89.12,89.37,89.11,89.31,22484.0,88.9268,89.1762,88.9168,89.1163,22484.0
2025-05-30 15:20:00,89.28,89.37,89.18,89.34,14857.0,89.0864,89.1762,88.9866,89.1463,14857.0
2025-05-30 15:25:00,89.37,89.53,89.36,89.45,22751.0,89.1762,89.3359,89.1662,89.256,22751.0
2025-05-30 15:30:00,89.41,89.41,89.16,89.35,20323.0,89.2161,89.2161,88.9667,89.1563,20323.0
2025-05-30 15:35:00,89.41,89.57,89.32,89.35,29219.0,89.2161,89.3758,89.1263,89.1563,29219.0
2025-05-30 15:40:00,89.35,89.35,89.09,89.25,21805.0,89.1563,89.1563,88.8968,89.0565,21805.0
2025-05-30 15:45:00,89.25,89.32,89.06,89.32,12987.0,89.0565,89.1263,88.8669,89.1263,12987.0
2025-05-30 15:50:00,89.29,89.49,89.01,89.1,43659.0,89.0964,89.296,88.817,88.9068,43659.0
2025-05-30 15:55:00,89.12,89.58,89.02,89.07,351056.0,88.9268,89.3858,88.827,88.8769,351056.0
2025-06-02 09:30:00,88.56,89.1,88.55,89.04,64768.0,88.368,88.9068,88.358,88.8469,64768.0
2025-06-02 09:35:00,89.01,89.15,88.93,89.13,35134.0,88.817,88.9567,88.7372,88.9367,35134.0
2025-06-02 09:40:00,89.11,89.13,88.89,88.99,32586.0,88.9168,88.9367,88.6973,88.797,32586.0
2025-06-02 09:45:00,89.03,89.06,88.72,88.72,21135.0,88.8369,88.8669,88.5276,88.5276,21135.0
2025-06-02 09:50:00,88.74,88.74,88.24,88.39,33170.0,88.5476,88.5476,88.0487,88.1983,33170.0
2025-06-02 09:55:00,88.4,88.47,88.23,88.23,23993.0,88.2083,88.2782,88.0387,88.0387,23993.0
2025-06-02 10:00:00,88.27,88.27,87.76,88.02,68918.0,88.0786,88.0786,87.5697,87.8291,68918.0
2025-06-02 10:05:00,87.98,88.38,87.95,88.3,22724.0,87.7892,88.1884,87.7593,88.1085,22724.0
2025-06-02 10:10:00,88.31,88.4,88.15,88.29,24296.0,88.1185,88.2083,87.9589,88.0986,24296.0
2025-06-02 10:15:00,88.3,88.5,88.26,88.33,27441.0,88.1085,88.3081,88.0686,88.1385,27441.0
2025-06-02 10:20:00,88.31,88.73,88.29,88.59,34272.0,88.1185,88.5376,88.0986,88.3979,34272.0
2025-06-02 10:25:00,88.6,88.81,88.6,88.8,66150.0,88.4079,88.6174,88.4079,88.6074,66150.0
2025-06-02 10:30:00,88.81,89.06,88.77,89.02,30355.0,88.6174,88.8669,88.5775,88.827,30355.0
2025-06-02 10:35:00,89.04,89.08,88.68,88.77,41142.0,88.8469,88.8868,88.4877,88.5775,41142.0
2025-06-02 10:40:00,88.76,88.85,88.69,88.82,47791.0,88.5675,88.6573,88.4977,88.6274,47791.0
2025-06-02 10:45:00,88.79,88.9,88.77,88.89,35773.0,88.5975,88.7072,88.5775,88.6973,35773.0
2025-06-02 10:50:00,88.91,88.98,88.88,88.91,2459.0,88.7172,88.7871,88.6873,88.7172,2459.0
2025-06-02 10:55:00,88.87,89.06,88.87,89.02,15082.0,88.6773,88.8669,88.6773,88.827,15082.0
2025-06-02 11:00:00,89.03,89.12,88.87,88.87,28289.0,88.8369,88.9268,88.6773,88.6773,28289.0
2025-06-02 11:05:00,88.89,89.02,88.85,88.87,19609.0,88.6973,88.827,88.6573,88.6773,19609.0
2025-06-02 11:10:00,88.83,89.08,88.79,89.01,9831.0,88.6374,88.8868,88.5975,88.817,9831.0
2025-06-02 11:15:00,89.02,89.03,88.9,88.95,7717.0,88.827,88.8369,88.7072,88.7571,7717.0
2025-06-02 11:20:00,88.97,89.02,88.9,88.95,24872.0,88.7771,88.827,88.7072,88.7571,24872.0
2025-06-02 11:25:00,88.98,89.0,88.73,88.79,10809.0,88.7871,88.807,88.5376,88.5975,10809.0
2025-06-02 11:30:00,88.8,88.83,88.69,88.72,8211.0,88.6074,88.6374,88.4977,88.5276,8211.0
2025-06-02 11:35:00,88.68,88.81,88.68,88.75,10844.0,88.4877,88.6174,88.4877,88.5576,10844.0
2025-06-02 11:40:00,88.76,88.94,88.76,88.91,7640.0,88.5675,88.7471,88.5675,88.7172,7640.0
2025-06-02 11:45:00,88.93,89.05,88.92,89.0,15299.0,88.7372,88.8569,88.7272,88.807,15299.0
2025-06-02 11:50:00,89.01,89.24,89.01,89.22,16918.0,88.817,89.0465,88.817,89.0265,16918.0
2025-06-02 11:55:00,89.22,89.24,89.1,89.18,8310.0,89.0265,89.0465,88.9068,88.9866,8310.0
2025-06-02 12:00:00,89.17,89.23,89.01,89.01,7928.0,88.9766,89.0365,88.817,88.817,7928.0
2025-06-02 12:05:00,89.09,89.13,89.02,89.1,3300.0,88.8968,88.9367,88.827,88.9068,3300.0
2025-06-02 12:10:00,89.12,89.17,89.1,89.17,3839.0,88.9268,88.9766,88.9068,88.9766,3839.0
2025-06-02 12:15:00,89.13,89.14,89.05,89.14,3067.0,88.9367,88.9467,88.8569,88.9467,3067.0
2025-06-02 12:20:00,89.13,89.15,89.1,89.11,5485.0,88.9367,88.9567,88.9068,88.9168,5485.0
2025-06-02 12:25:00,89.08,89.1,88.94,89.05,7577.0,88.8868,88.9068,88.7471,88.8569,7577.0
2025-06-02 12:30:00,89.08,89.12,89.05,89.12,14889.0,88.8868,88.9268,88.8569,88.9268,14889.0
2025-06-02 12:35:00,89.13,89.15,88.99,89.09,5147.0,88.9367,88.9567,88.797,88.8968,5147.0
2025-06-02 12:40:00,89.12,89.13,88.96,88.97,4976.0,88.9268,88.9367,88.7671,88.7771,4976.0
2025-06-02 12:45:00,88.98,89.11,88.98,88.99,5538.0,88.7871,88.9168,88.7871,88.797,5538.0
2025-06-02 12:50:00,88.99,89.29,88.99,89.29,11555.0,88.797,89.0964,88.797,89.0964,11555.0
2025-06-02 12:55:00,89.27,89.28,89.22,89.25,15414.0,89.0764,89.0864,89.0265,89.0565,15414.0
2025-06-02 13:00:00,89.24,89.39,89.22,89.31,6284.0,89.0465,89.1962,89.0265,89.1163,6284.0
2025-06-02 13:05:00,89.31,89.41,89.29,89.41,31082.0,89.1163,89.2161,89.0964,89.2161,31082.0
2025-06-02 13:10:00,89.4,89.4,89.26,89.26,15759.0,89.2061,89.2061,89.0665,89.0665,15759.0
2025-06-02 13:15:00,89.27,89.34,89.26,89.28,3493.0,89.0764,89.1463,89.0665,89.0864,3493.0
2025-06-02 13:20:00,89.27,89.29,89.19,89.28,7437.0,89.0764,89.0964,88.9966,89.0864,7437.0
2025-06-02 13:25:00,89.29,89.29,89.14,89.2,4460.0,89.0964,89.0964,88.9467,89.0066,4460.0
2025-06-02 13:30:00,89.2,89.26,89.2,89.25,4439.0,89.0066,89.0665,89.0066,89.0565,4439.0
2025-06-02 13:35:00,89.24,89.27,89.17,89.27,12482.0,89.0465,89.0764,88.9766,89.0764,12482.0
2025-06-02 13:40:00,89.22,89.26,89.15,89.18,4822.0,89.0265,89.0665,88.9567,88.9866,4822.0
2025-06-02 13:45:00,89.19,89.19,89.13,89.17,7217.0,88.9966,88.9966,88.9367,88.9766,7217.0
2025-06-02 13:50:00,89.12,89.17,89.09,89.14,3316.0,88.9268,88.9766,88.8968,88.9467,3316.0
2025-06-02 13:55:00,89.14,89.27,89.13,89.23,8303.0,88.9467,89.0764,88.9367,89.0365,8303.0
2025-06-02 14:00:00,89.22,89.33,89.2,89.23,27463.0,89.0265,89.1363,89.0066,89.0365,27463.0
2025-06-02 14:05:00,89.24,89.29,89.1,89.18,25399.0,89.0465,89.0964,88.9068,88.9866,25399.0
2025-06-02 14:10:00,89.18,89.36,89.18,89.34,12136.0,88.9866,89.1662,88.9866,89.1463,12136.0
2025-06-02 14:15:00,89.34,89.59,89.34,89.51,18576.0,89.1463,89.3957,89.1463,89.3159,18576.0
2025-06-02 14:20:00,89.49,89.75,89.49,89.62,36767.0,89.296,89.5554,89.296,89.4257,36767.0
2025-06-02 14:25:00,89.61,89.71,89.61,89.68,25645.0,89.4157,89.5155,89.4157,89.4855,25645.0
2025-06-02 14:30:00,89.7,89.78,89.65,89.66,17068.0,89.5055,89.5853,89.4556,89.4656,17068.0
2025-06-02 14:35:00,89.66,89.72,89.59,89.69,10308.0,89.4656,89.5255,89.3957,89.4955,10308.0
2025-06-02 14:40:00,89.63,89.74,89.61,89.71,9140.0,89.4356,89.5454,89.4157,89.5155,9140.0
2025-06-02 14:45:00,89.72,89.72,89.68,89.68,6953.0,89.5255,89.5255,89.4855,89.4855,6953.0
2025-06-02 14:50:00,89.68,89.75,89.65,89.73,11120.0,89.4855,89.5554,89.4556,89.5354,11120.0
2025-06-02 14:55:00,89.7,89.83,89.7,89.79,20769.0,89.5055,89.6352,89.5055,89.5953,20769.0
2025-06-02 15:00:00,89.81,89.89,89.81,89.87,30221.0,89.6153,89.6951,89.6153,89.6751,30221.0
2025-06-02 15:05:00,89.88,89.91,89.79,89.83,14815.0,89.6851,89.715,89.5953,89.6352,14815.0
2025-06-02 15:10:00,89.84,89.87,89.8,89.81,5582.0,89.6452,89.6751,89.6053,89.6153,5582.0
2025-06-02 15:15:00,89.8,89.84,89.79,89.83,5525.0,89.6053,89.6452,89.5953,89.6352,5525.0
2025-06-02 15:20:00,89.81,90.03,89.78,90.01,24339.0,89.6153,89.8348,89.5853,89.8148,24339.0
2025-06-02 15:25:00,90.01,90.01,89.94,89.96,13080.0,89.8148,89.8148,89.745,89.7649,13080.0
2025-06-02 15:30:00,89.95,89.95,89.83,89.83,22997.0,89.755,89.755,89.6352,89.6352,22997.0
2025-06-02 15:35:00,89.82,89.89,89.8,89.84,13093.0,89.6252,89.6951,89.6053,89.6452,13093.0
2025-06-02 15:40:00,89.84,89.89,89.79,89.83,8723.0,89.6452,89.6951,89.5953,89.6352,8723.0
2025-06-02 15:45:00,89.83,89.88,89.79,89.84,4958.0,89.6352,89.6851,89.5953,89.6452,4958.0
2025-06-02 15:50:00,89.85,89.95,89.75,89.79,47672.0,89.6552,89.755,89.5554,89.5953,47672.0
2025-06-02 15:55:00,89.83,90.08,89.79,90.08,73032.0,89.6352,89.8847,89.5953,89.8847,73032.0
2025-06-03 09:30:00,89.94,90.21,89.88,89.95,50346.0,89.745,90.0144,89.6851,89.755,50346.0
2025-06-03 09:35:00,89.98,90.05,89.85,89.92,32376.0,89.7849,89.8547,89.6552,89.725,32376.0
2025-06-03 09:40:00,89.9,90.21,89.9,90.15,18258.0,89.7051,90.0144,89.7051,89.9545,18258.0
2025-06-03 09:45:00,90.15,90.2,90.08,90.13,23736.0,89.9545,90.0044,89.8847,89.9346,23736.0
2025-06-03 09:50:00,90.13,90.15,90.0,90.07,23179.0,89.9346,89.9545,89.8048,89.8747,23179.0
2025-06-03 09:55:00,90.03,90.1,89.95,89.95,14048.0,89.8348,89.9046,89.755,89.755,14048.0
2025-06-03 10:00:00,89.99,90.23,89.99,90.1,24640.0,89.7949,90.0343,89.7949,89.9046,24640.0
2025-06-03 10:05:00,90.11,90.2,89.78,90.0,34211.0,89.9146,90.0044,89.5853,89.8048,34211.0
2025-06-03 10:10:00,90.01,90.15,89.98,90.12,7014.0,89.8148,89.9545,89.7849,89.9246,7014.0
2025-06-03 10:15:00,90.1,90.29,90.1,90.27,20528.0,89.9046,90.0942,89.9046,90.0743,20528.0
2025-06-03 10:20:00,90.26,90.31,90.2,90.23,8124.0,90.0643,90.1142,90.0044,90.0343,8124.0
2025-06-03 10:25:00,90.22,90.4,90.2,90.39,22178.0,90.0244,90.204,90.0044,90.194,22178.0
2025-06-03 10:30:00,90.39,90.39,90.22,90.26,11583.0,90.194,90.194,90.0244,90.0643,11583.0
2025-06-03 10:35:00,90.23,90.33,90.19,90.32,19937.0,90.0343,90.1341,89.9944,90.1242,19937.0
2025-06-03 10:40:00,90.31,90.35,90.28,90.35,14694.0,90.1142,90.1541,90.0842,90.1541,14694.0
2025-06-03 10:45:00,90.35,90.45,90.35,90.43,29050.0,90.1541,90.2539,90.1541,90.2339,29050.0
2025-06-03 10:50:00,90.4,90.51,90.38,90.48,21547.0,90.204,90.3137,90.184,90.2838,21547.0
2025-06-03 10:55:00,90.49,90.55,90.44,90.54,8784.0,90.2938,90.3537,90.2439,90.3437,8784.0
2025-06-03 11:00:00,90.56,90.69,90.56,90.61,34167.0,90.3636,90.4933,90.3636,90.4135,34167.0
2025-06-03 11:05:00,90.6,90.67,90.58,90.59,14559.0,90.4035,90.4734,90.3836,90.3936,14559.0
2025-06-03 11:10:00,90.63,90.66,90.58,90.63,5428.0,90.4335,90.4634,90.3836,90.4335,5428.0
2025-06-03 11:15:00,90.63,90.67,90.59,90.65,32511.0,90.4335,90.4734,90.3936,90.4534,32511.0
2025-06-03 11:20:00,90.65,90.78,90.65,90.75,14303.0,90.4534,90.5832,90.4534,90.5532,14303.0
2025-06-03 11:25:00,90.77,90.78,90.69,90.73,8859.0,90.5732,90.5832,90.4933,90.5333,8859.0
2025-06-03 11:30:00,90.73,90.77,90.7,90.76,20123.0,90.5333,90.5732,90.5033,90.5632,20123.0
2025-06-03 11:35:00,90.75,90.83,90.75,90.81,9929.0,90.5532,90.633,90.5532,90.6131,9929.0
2025-06-03 11:40:00,90.8,90.87,90.8,90.83,4400.0,90.6031,90.673,90.6031,90.633,4400.0
2025-06-03 11:45:00,90.82,90.92,90.8,90.82,26164.0,90.6231,90.7229,90.6031,90.6231,26164.0
2025-06-03 11:50:00,90.8,90.85,90.75,90.84,24972.0,90.6031,90.653,90.5532,90.643,24972.0
2025-06-03 11:55:00,90.83,90.95,90.8,90.94,12171.0,90.633,90.7528,90.6031,90.7428,12171.0
2025-06-03 12:00:00,90.94,90.94,90.88,90.89,13075.0,90.7428,90.7428,90.6829,90.6929,13075.0
2025-06-03 12:05:00,90.9,90.94,90.82,90.84,8477.0,90.7029,90.7428,90.6231,90.643,8477.0
2025-06-03 12:10:00,90.84,90.93,90.84,90.93,2849.0,90.643,90.7328,90.643,90.7328,2849.0
2025-06-03 12:15:00,90.95,91.12,90.95,91.1,29341.0,90.7528,90.9224,90.7528,90.9025,29341.0
2025-06-03 12:20:00,91.09,91.09,90.98,91.05,26939.0,90.8925,90.8925,90.7827,90.8526,26939.0
2025-06-03 12:25:00,91.05,91.07,91.03,91.07,12959.0,90.8526,90.8725,90.8326,90.8725,12959.0
2025-06-03 12:30:00,91.08,91.19,91.06,91.14,31221.0,90.8825,90.9923,90.8625,90.9424,31221.0
2025-06-03 12:35:00,91.16,91.25,91.16,91.19,19425.0,90.9623,91.0521,90.9623,90.9923,19425.0
2025-06-03 12:40:00,91.17,91.18,91.13,91.17,47049.0,90.9723,90.9823,90.9324,90.9723,47049.0
2025-06-03 12:45:00,91.16,91.17,91.13,91.14,15257.0,90.9623,90.9723,90.9324,90.9424,15257.0
2025-06-03 12:50:00,91.18,91.22,91.16,91.16,21462.0,90.9823,91.0222,90.9623,90.9623,21462.0
2025-06-03 12:55:00,91.18,91.23,91.18,91.2,8905.0,90.9823,91.0322,90.9823,91.0022,8905.0
2025-06-03 13:00:00,91.19,91.21,91.14,91.18,13927.0,90.9923,91.0122,90.9424,90.9823,13927.0
2025-06-03 13:05:00,91.22,91.25,91.2,91.21,9550.0,91.0222,91.0521,91.0022,91.0122,9550.0
2025-06-03 13:10:00,91.24,91.29,91.23,91.28,17170.0,91.0422,91.092,91.0322,91.0821,17170.0
2025-06-03 13:15:00,91.29,91.35,91.27,91.32,5834.0,91.092,91.1519,91.0721,91.122,5834.0
2025-06-03 13:20:00,91.31,91.37,91.29,91.35,9596.0,91.112,91.1719,91.092,91.1519,9596.0
2025-06-03 13:25:00,91.32,91.35,91.26,91.29,31365.0,91.122,91.1519,91.0621,91.092,31365.0
2025-06-03 13:30:00,91.27,91.31,91.22,91.28,12102.0,91.0721,91.112,91.0222,91.0821,12102.0
2025-06-03 13:35:00,91.26,91.34,91.26,91.3,193887.0,91.0621,91.1419,91.0621,91.102,193887.0
2025-06-03 13:40:00,91.33,91.33,91.2,91.25,33701.0,91.132,91.132,91.0022,91.0521,33701.0
2025-06-03 13:45:00,91.28,91.28,91.17,91.17,13471.0,91.0821,91.0821,90.9723,90.9723,13471.0
2025-06-03 13:50:00,91.17,91.22,91.11,91.2,20457.0,90.9723,91.0222,90.9124,91.0022,20457.0
2025-06-03 13:55:00,91.21,91.21,91.07,91.09,9766.0,91.0122,91.0122,90.8725,90.8925,9766.0
2025-06-03 14:00:00,91.09,91.1,90.77,90.99,58382.0,90.8925,90.9025,90.5732,90.7927,58382.0
2025-06-03 14:05:00,91.01,91.01,90.87,90.92,15589.0,90.8127,90.8127,90.673,90.7229,15589.0
2025-06-03 14:10:00,90.91,90.92,90.7,90.82,33633.0,90.7129,90.7229,90.5033,90.6231,33633.0
2025-06-03 14:15:00,90.8,90.93,90.74,90.92,20251.0,90.6031,90.7328,90.5432,90.7229,20251.0
2025-06-03 14:20:00,90.94,90.99,90.9,90.96,8987.0,90.7428,90.7927,90.7029,90.7628,8987.0
2025-06-03 14:25:00,90.95,91.1,90.91,91.09,6443.0,90.7528,90.9025,90.7129,90.8925,6443.0
2025-06-03 14:30:00,91.09,91.16,91.09,91.12,18509.0,90.8925,90.9623,90.8925,90.9224,18509.0
2025-06-03 14:35:00,91.09,91.13,91.02,91.09,11489.0,90.8925,90.9324,90.8226,90.8925,11489.0
2025-06-03 14:40:00,91.09,91.16,91.06,91.15,22463.0,90.8925,90.9623,90.8625,90.9524,22463.0
2025-06-03 14:45:00,91.16,91.19,91.13,91.15,54782.0,90.9623,90.9923,90.9324,90.9524,54782.0
2025-06-03 14:50:00,91.16,91.17,91.05,91.1,29425.0,90.9623,90.9723,90.8526,90.9025,29425.0
2025-06-03 14:55:00,91.12,91.16,91.07,91.15,14324.0,90.9224,90.9623,90.8725,90.9524,14324.0
2025-06-03 15:00:00,91.15,91.2,91.09,91.1,23324.0,90.9524,91.0022,90.8925,90.9025,23324.0
2025-06-03 15:05:00,91.11,91.13,91.07,91.12,11833.0,90.9124,90.9324,90.8725,90.9224,11833.0
2025-06-03 15:10:00,91.12,91.12,90.98,91.06,24951.0,90.9224,90.9224,90.7827,90.8625,24951.0
2025-06-03 15:15:00,91.05,91.13,91.05,91.1,19976.0,90.8526,90.9324,90.8526,90.9025,19976.0
2025-06-03 15:20:00,91.1,91.11,91.03,91.07,19721.0,90.9025,90.9124,90.8326,90.8725,19721.0
2025-06-03 15:25:00,91.04,91.12,90.99,91.12,31690.0,90.8426,90.9224,90.7927,90.9224,31690.0
2025-06-03 15:30:00,91.1,91.16,91.07,91.11,41198.0,90.9025,90.9623,90.8725,90.9124,41198.0
2025-06-03 15:35:00,91.1,91.18,91.1,91.13,37262.0,90.9025,90.9823,90.9025,90.9324,37262.0
2025-06-03 15:40:00,91.12,91.12,90.98,91.02,26163.0,90.9224,90.9224,90.7827,90.8226,26163.0
2025-06-03 15:45:00,91.0,91.05,90.86,90.88,51194.0,90.8027,90.8526,90.663,90.6829,51194.0
2025-06-03 15:50:00,90.89,91.1,90.81,91.03,40804.0,90.6929,90.9025,90.6131,90.8326,40804.0
2025-06-03 15:55:00,91.02,91.2,90.98,91.08,128487.0,90.8226,91.0022,90.7827,90.8825,128487.0
2025-06-04 09:30:00,91.33,91.52,91.28,91.51,27861.0,91.132,91.3215,91.0821,91.3116,27861.0
2025-06-04 09:35:00,91.52,91.6,91.47,91.59,28476.0,91.3215,91.4014,91.2717,91.3914,28476.0
2025-06-04 09:40:00,91.58,91.61,91.42,91.47,14276.0,91.3814,91.4114,91.2218,91.2717,14276.0
2025-06-04 09:45:00,91.47,91.59,91.46,91.57,6321.0,91.2717,91.3914,91.2617,91.3714,6321.0
2025-06-04 09:50:00,91.58,91.59,91.4,91.45,18514.0,91.3814,91.3914,91.2018,91.2517,18514.0
2025-06-04 09:55:00,91.46,91.53,91.4,91.51,12810.0,91.2617,91.3315,91.2018,91.3116,12810.0
2025-06-04 10:00:00,91.41,91.45,91.14,91.22,46424.0,91.2118,91.2517,90.9424,91.0222,46424.0
2025-06-04 10:05:00,91.24,91.25,90.89,91.12,30310.0,91.0422,91.0521,90.6929,90.9224,30310.0
2025-06-04 10:10:00,91.2,91.31,91.15,91.25,12060.0,91.0022,91.112,90.9524,91.0521,12060.0
2025-06-04 10:15:00,91.3,91.43,91.29,91.36,6885.0,91.102,91.2317,91.092,91.1619,6885.0
2025-06-04 10:20:00,91.36,91.4,91.3,91.37,8473.0,91.1619,91.2018,91.102,91.1719,8473.0
2025-06-04 10:25:00,91.38,91.55,91.38,91.51,12697.0,91.1819,91.3515,91.1819,91.3116,12697.0
2025-06-04 10:30:00,91.53,91.57,91.47,91.54,17327.0,91.3315,91.3714,91.2717,91.3415,17327.0
2025-06-04 10:35:00,91.49,91.57,91.37,91.41,14141.0,91.2916,91.3714,91.1719,91.2118,14141.0
2025-06-04 10:40:00,91.42,91.44,91.27,91.27,20569.0,91.2218,91.2417,91.0721,91.0721,20569.0
2025-06-04 10:45:00,91.33,91.45,91.27,91.45,6924.0,91.132,91.2517,91.0721,91.2517,6924.0
2025-06-04 10:50:00,91.34,91.37,91.25,91.34,6464.0,91.1419,91.1719,91.0521,91.1419,6464.0
2025-06-04 10:55:00,91.38,91.51,91.35,91.5,5514.0,91.1819,91.3116,91.1519,91.3016,5514.0
2025-06-04 11:00:00,91.52,91.55,91.46,91.5,15478.0,91.3215,91.3515,91.2617,91.3016,15478.0
2025-06-04 11:05:00,91.51,91.6,91.49,91.56,11024.0,91.3116,91.4014,91.2916,91.3615,11024.0
2025-06-04 11:10:00,91.55,91.6,91.55,91.56,2317.0,91.3515,91.4014,91.3515,91.3615,2317.0
2025-06-04 11:15:00,91.52,91.55,91.43,91.46,10250.0,91.3215,91.3515,91.2317,91.2617,10250.0
2025-06-04 11:20:00,91.44,91.46,91.39,91.44,3946.0,91.2417,91.2617,91.1918,91.2417,3946.0
2025-06-04 11:25:00,91.45,91.45,91.35,91.36,4740.0,91.2517,91.2517,91.1519,91.1619,4740.0
2025-06-04 11:30:00,91.33,91.4,91.27,91.34,17044.0,91.132,91.2018,91.0721,91.1419,17044.0
2025-06-04 11:35:00,91.39,91.39,91.3,91.37,1794.0,91.1918,91.1918,91.102,91.1719,1794.0
2025-06-04 11:40:00,91.34,91.46,91.16,91.16,21467.0,91.1419,91.2617,90.9623,90.9623,21467.0
2025-06-04 11:45:00,91.21,91.4,91.2,91.31,9770.0,91.0122,91.2018,91.0022,91.112,9770.0
2025-06-04 11:50:00,91.38,91.42,91.34,91.35,4176.0,91.1819,91.2218,91.1419,91.1519,4176.0
2025-06-04 11:55:00,91.35,91.37,91.26,91.31,3707.0,91.1519,91.1719,91.0621,91.112,3707.0
2025-06-04 12:00:00,91.27,91.29,91.22,91.22,11547.0,91.0721,91.092,91.0222,91.0222,11547.0
2025-06-04 12:05:00,91.22,91.24,91.16,91.2,10542.0,91.0222,91.0422,90.9623,91.0022,10542.0
2025-06-04 12:10:00,91.1,91.11,90.97,90.98,5231.0,90.9025,90.9124,90.7727,90.7827,5231.0
2025-06-04 12:15:00,91.03,91.17,91.03,91.17,10120.0,90.8326,90.9723,90.8326,90.9723,10120.0
2025-06-04 12:20:00,91.15,91.16,91.06,91.07,2572.0,90.9524,90.9623,90.8625,90.8725,2572.0
2025-06-04 12:25:00,91.14,91.14,91.01,91.02,3156.0,90.9424,90.9424,90.8127,90.8226,3156.0
2025-06-04 12:30:00,91.0,91.15,91.0,91.04,2547.0,90.8027,90.9524,90.8027,90.8426,2547.0
2025-06-04 12:35:00,91.06,91.11,91.04,91.07,3010.0,90.8625,90.9124,90.8426,90.8725,3010.0
2025-06-04 12:40:00,91.09,91.15,91.08,91.1,5791.0,90.8925,90.9524,90.8825,90.9025,5791.0
2025-06-04 12:45:00,91.17,91.28,91.17,91.28,8506.0,90.9723,91.0821,90.9723,91.0821,8506.0
2025-06-04 12:50:00,91.28,91.3,91.23,91.23,10808.0,91.0821,91.102,91.0322,91.0322,10808.0
2025-06-04 12:55:00,91.22,91.29,91.22,91.27,10274.0,91.0222,91.092,91.0222,91.0721,10274.0
2025-06-04 13:00:00,91.29,91.38,91.29,91.38,9766.0,91.092,91.1819,91.092,91.1819,9766.0
2025-06-04 13:05:00,91.39,91.4,91.37,91.38,3673.0,91.1918,91.2018,91.1719,91.1819,3673.0
2025-06-04 13:10:00,91.4,91.45,91.4,91.45,11591.0,91.2018,91.2517,91.2018,91.2517,11591.0
2025-06-04 13:15:00,91.45,91.45,91.39,91.39,2191.0,91.2517,91.2517,91.1918,91.1918,2191.0
2025-06-04 13:20:00,91.43,91.44,91.41,91.42,3594.0,91.2317,91.2417,91.2118,91.2218,3594.0
2025-06-04 13:25:00,91.4,91.47,91.4,91.45,2715.0,91.2018,91.2717,91.2018,91.2517,2715.0
2025-06-04 13:30:00,91.45,91.45,91.39,91.43,3881.0,91.2517,91.2517,91.1918,91.2317,3881.0
2025-06-04 13:35:00,91.47,91.51,91.44,91.44,3793.0,91.2717,91.3116,91.2417,91.2417,3793.0
2025-06-04 13:40:00,91.42,91.46,91.38,91.46,4195.0,91.2218,91.2617,91.1819,91.2617,4195.0
2025-06-04 13:45:00,91.46,91.51,91.44,91.51,4664.0,91.2617,91.3116,91.2417,91.3116,4664.0
2025-06-04 13:50:00,91.49,91.51,91.45,91.5,2583.0,91.2916,91.3116,91.2517,91.3016,2583.0
2025-06-04 13:55:00,91.48,91.55,91.48,91.53,1990.0,91.2816,91.3515,91.2816,91.3315,1990.0
2025-06-04 14:00:00,91.55,91.59,91.55,91.56,10739.0,91.3515,91.3914,91.3515,91.3615,10739.0
2025-06-04 14:05:00,91.56,91.62,91.49,91.51,12952.0,91.3615,91.4213,91.2916,91.3116,12952.0
2025-06-04 14:10:00,91.52,91.52,91.49,91.52,2028.0,91.3215,91.3215,91.2916,91.3215,2028.0
2025-06-04 14:15:00,91.48,91.52,91.47,91.49,1075.0,91.2816,91.3215,91.2717,91.2916,1075.0
2025-06-04 14:20:00,91.51,91.55,91.51,91.52,2810.0,91.3116,91.3515,91.3116,91.3215,2810.0
2025-06-04 14:25:00,91.5,91.5,91.44,91.49,3955.0,91.3016,91.3016,91.2417,91.2916,3955.0
2025-06-04 14:30:00,91.52,91.55,91.46,91.48,3622.0,91.3215,91.3515,91.2617,91.2816,3622.0
2025-06-04 14:35:00,91.47,91.48,91.4,91.48,1600.0,91.2717,91.2816,91.2018,91.2816,1600.0
2025-06-04 14:40:00,91.44,91.5,91.44,91.48,2613.0,91.2417,91.3016,91.2417,91.2816,2613.0
2025-06-04 14:45:00,91.48,91.49,91.38,91.42,2373.0,91.2816,91.2916,91.1819,91.2218,2373.0
2025-06-04 14:50:00,91.36,91.38,91.29,91.38,6139.0,91.1619,91.1819,91.092,91.1819,6139.0
2025-06-04 14:55:00,91.37,91.37,91.34,91.34,1635.0,91.1719,91.1719,91.1419,91.1419,1635.0
2025-06-04 15:00:00,91.33,91.4,91.32,91.38,3868.0,91.132,91.2018,91.122,91.1819,3868.0
2025-06-04 15:05:00,91.39,91.39,91.29,91.29,6183.0,91.1918,91.1918,91.092,91.092,6183.0
2025-06-04 15:10:00,91.29,91.38,91.29,91.38,2845.0,91.092,91.1819,91.092,91.1819,2845.0
2025-06-04 15:15:00,91.36,91.36,91.26,91.31,10051.0,91.1619,91.1619,91.0621,91.112,10051.0
2025-06-04 15:20:00,91.32,91.37,91.29,91.31,26616.0,91.122,91.1719,91.092,91.112,26616.0
2025-06-04 15:25:00,91.33,91.35,91.31,91.35,3770.0,91.132,91.1519,91.112,91.1519,3770.0
2025-06-04 15:30:00,91.34,91.4,91.31,91.31,9454.0,91.1419,91.2018,91.112,91.112,9454.0
2025-06-04 15:35:00,91.31,91.34,91.27,91.28,3206.0,91.112,91.1419,91.0721,91.0821,3206.0
2025-06-04 15:40:00,91.27,91.3,91.18,91.26,39255.0,91.0721,91.102,90.9823,91.0621,39255.0
2025-06-04 15:45:00,91.28,91.3,91.18,91.21,14840.0,91.0821,91.102,90.9823,91.0122,14840.0
2025-06-04 15:50:00,91.19,91.19,91.06,91.11,17455.0,90.9923,90.9923,90.8625,90.9124,17455.0
2025-06-04 15:55:00,91.1,91.17,91.0,91.0,123048.0,90.9025,90.9723,90.8027,90.8027,123048.0
2025-06-05 09:30:00,91.53,91.57,91.04,91.18,82630.0,91.3315,91.3714,90.8426,90.9823,82630.0
2025-06-05 09:35:00,91.2,91.2,90.77,90.89,41503.0,91.0022,91.0022,90.5732,90.6929,41503.0
2025-06-05 09:40:00,90.85,91.08,90.8,90.99,67090.0,90.653,90.8825,90.6031,90.7927,67090.0
2025-06-05 09:45:00,90.98,90.98,90.55,90.77,51465.0,90.7827,90.7827,90.3537,90.5732,51465.0
2025-06-05 09:50:00,90.77,90.88,90.58,90.68,22609.0,90.5732,90.6829,90.3836,90.4834,22609.0
2025-06-05 09:55:00,90.72,90.74,90.38,90.54,40256.0,90.5233,90.5432,90.184,90.3437,40256.0
2025-06-05 10:00:00,90.48,90.67,90.48,90.58,16999.0,90.2838,90.4734,90.2838,90.3836,16999.0
2025-06-05 10:05:00,90.61,90.78,90.51,90.51,17304.0,90.4135,90.5832,90.3137,90.3137,17304.0
2025-06-05 10:10:00,90.45,90.69,90.45,90.61,10492.0,90.2539,90.4933,90.2539,90.4135,10492.0
2025-06-05 10:15:00,90.66,90.7,90.57,90.58,4499.0,90.4634,90.5033,90.3736,90.3836,4499.0
2025-06-05 10:20:00,90.75,90.94,90.75,90.92,20301.0,90.5532,90.7428,90.5532,90.7229,20301.0
2025-06-05 10:25:00,90.94,91.06,90.94,91.02,8093.0,90.7428,90.8625,90.7428,90.8226,8093.0
2025-06-05 10:30:00,91.1,91.1,90.73,90.76,14551.0,90.9025,90.9025,90.5333,90.5632,14551.0
2025-06-05 10:35:00,90.72,91.11,90.42,90.98,79686.0,90.5233,90.9124,90.2239,90.7827,79686.0
2025-06-05 10:40:00,90.99,91.46,90.77,91.21,51503.0,90.7927,91.2617,90.5732,91.0122,51503.0
2025-06-05 10:45:00,91.14,91.49,91.06,91.08,51418.0,90.9424,91.2916,90.8625,90.8825,51418.0
2025-06-05 10:50:00,91.12,91.24,91.01,91.22,12665.0,90.9224,91.0422,90.8127,91.0222,12665.0
2025-06-05 10:55:00,91.24,91.46,91.21,91.42,12222.0,91.0422,91.2617,91.0122,91.2218,12222.0
2025-06-05 11:00:00,91.41,91.51,91.41,91.51,19654.0,91.2118,91.3116,91.2118,91.3116,19654.0
2025-06-05 11:05:00,91.5,91.5,91.35,91.47,19618.0,91.3016,91.3016,91.1519,91.2717,19618.0
2025-06-05 11:10:00,91.48,91.52,91.43,91.49,12487.0,91.2816,91.3215,91.2317,91.2916,12487.0
2025-06-05 11:15:00,91.51,91.8,91.48,91.75,40180.0,91.3116,91.6009,91.2816,91.5511,40180.0
2025-06-05 11:20:00,91.75,91.8,91.73,91.78,11073.0,91.5511,91.6009,91.5311,91.581,11073.0
2025-06-05 11:25:00,91.77,91.85,91.72,91.84,6795.0,91.571,91.6508,91.5211,91.6409,6795.0
2025-06-05 11:30:00,91.85,91.86,91.8,91.82,10865.0,91.6508,91.6608,91.6009,91.6209,10865.0
2025-06-05 11:35:00,91.8,91.83,91.72,91.78,4068.0,91.6009,91.6309,91.5211,91.581,4068.0
2025-06-05 11:40:00,91.78,91.86,91.74,91.8,9938.0,91.581,91.6608,91.5411,91.6009,9938.0
2025-06-05 11:45:00,91.8,91.81,91.68,91.74,11167.0,91.6009,91.6109,91.4812,91.5411,11167.0
2025-06-05 11:50:00,91.78,91.83,91.71,91.76,8827.0,91.581,91.6309,91.5111,91.561,8827.0
2025-06-05 11:55:00,91.79,91.92,91.78,91.88,31115.0,91.591,91.7207,91.581,91.6808,31115.0
2025-06-05 12:00:00,91.85,91.92,91.83,91.89,12130.0,91.6508,91.7207,91.6309,91.6907,12130.0
2025-06-05 12:05:00,91.91,91.93,91.74,91.74,9875.0,91.7107,91.7307,91.5411,91.5411,9875.0
2025-06-05 12:10:00,91.76,91.8,91.62,91.65,12065.0,91.561,91.6009,91.4213,91.4513,12065.0
2025-06-05 12:15:00,91.63,91.64,91.34,91.53,27648.0,91.4313,91.4413,91.1419,91.3315,27648.0
2025-06-05 12:20:00,91.51,91.62,91.47,91.52,11346.0,91.3116,91.4213,91.2717,91.3215,11346.0
2025-06-05 12:25:00,91.54,91.62,91.47,91.6,19045.0,91.3415,91.4213,91.2717,91.4014,19045.0
2025-06-05 12:30:00,91.63,91.63,91.51,91.53,4803.0,91.4313,91.4313,91.3116,91.3315,4803.0
2025-06-05 12:35:00,91.52,91.53,91.34,91.38,14100.0,91.3215,91.3315,91.1419,91.1819,14100.0
2025-06-05 12:40:00,91.32,91.43,91.29,91.31,9151.0,91.122,91.2317,91.092,91.112,9151.0
2025-06-05 12:45:00,91.25,91.25,90.71,90.78,29997.0,91.0521,91.0521,90.5133,90.5832,29997.0
2025-06-05 12:50:00,90.74,90.89,90.49,90.79,25037.0,90.5432,90.6929,90.2938,90.5931,25037.0
2025-06-05 12:55:00,90.77,90.85,90.63,90.64,8082.0,90.5732,90.653,90.4335,90.4435,8082.0
2025-06-05 13:00:00,90.61,90.75,90.5,90.74,6790.0,90.4135,90.5532,90.3038,90.5432,6790.0
2025-06-05 13:05:00,90.74,90.92,90.74,90.89,9515.0,90.5432,90.7229,90.5432,90.6929,9515.0
2025-06-05 13:10:00,90.94,91.02,90.94,90.98,1890.0,90.7428,90.8226,90.7428,90.7827,1890.0
2025-06-05 13:15:00,91.06,91.13,91.06,91.09,8964.0,90.8625,90.9324,90.8625,90.8925,8964.0
2025-06-05 13:20:00,91.05,91.16,91.05,91.16,4239.0,90.8526,90.9623,90.8526,90.9623,4239.0
2025-06-05 13:25:00,91.17,91.22,91.11,91.2,3076.0,90.9723,91.0222,90.9124,91.0022,3076.0
2025-06-05 13:30:00,91.23,91.27,91.22,91.24,2900.0,91.0322,91.0721,91.0222,91.0422,2900.0
2025-06-05 13:35:00,91.26,91.29,91.25,91.25,1520.0,91.0621,91.092,91.0521,91.0521,1520.0
2025-06-05 13:40:00,91.25,91.3,91.25,91.29,2313.0,91.0521,91.102,91.0521,91.092,2313.0
2025-06-05 13:45:00,91.28,91.29,91.19,91.25,4200.0,91.0821,91.092,90.9923,91.0521,4200.0
2025-06-05 13:50:00,91.25,91.25,91.11,91.16,12493.0,91.0521,91.0521,90.9124,90.9623,12493.0
2025-06-05 13:55:00,91.18,91.19,90.94,90.99,9450.0,90.9823,90.9923,90.7428,90.7927,9450.0
2025-06-05 14:00:00,90.93,90.98,90.73,90.76,4414.0,90.7328,90.7827,90.5333,90.5632,4414.0
2025-06-05 14:05:00,90.75,90.76,90.59,90.67,5899.0,90.5532,90.5632,90.3936,90.4734,5899.0
2025-06-05 14:10:00,90.67,90.73,90.57,90.63,3710.0,90.4734,90.5333,90.3736,90.4335,3710.0
2025-06-05 14:15:00,90.64,90.64,90.13,90.54,59292.0,90.4435,90.4435,89.9346,90.3437,59292.0
2025-06-05 14:20:00,90.6,90.81,90.55,90.79,20650.0,90.4035,90.6131,90.3537,90.5931,20650.0
2025-06-05 14:25:00,90.8,90.84,90.74,90.76,15831.0,90.6031,90.643,90.5432,90.5632,15831.0
2025-06-05 14:30:00,90.82,90.9,90.79,90.89,9748.0,90.6231,90.7029,90.5931,90.6929,9748.0
2025-06-05 14:35:00,90.92,91.04,90.75,90.95,57517.0,90.7229,90.8426,90.5532,90.7528,57517.0
2025-06-05 14:40:00,90.91,90.97,90.78,90.91,14114.0,90.7129,90.7727,90.5832,90.7129,14114.0
2025-06-05 14:45:00,90.94,91.0,90.87,90.87,9383.0,90.7428,90.8027,90.673,90.673,9383.0
2025-06-05 14:50:00,90.89,90.96,90.83,90.87,14427.0,90.6929,90.7628,90.633,90.673,14427.0
2025-06-05 14:55:00,90.95,90.96,90.77,90.77,8075.0,90.7528,90.7628,90.5732,90.5732,8075.0
2025-06-05 15:00:00,90.78,90.86,90.64,90.7,3918.0,90.5832,90.663,90.4435,90.5033,3918.0
2025-06-05 15:05:00,90.74,90.75,90.68,90.7,3464.0,90.5432,90.5532,90.4834,90.5033,3464.0
2025-06-05 15:10:00,90.77,90.77,90.3,90.35,39788.0,90.5732,90.5732,90.1042,90.1541,39788.0
2025-06-05 15:15:00,90.34,90.43,89.49,89.69,182020.0,90.1441,90.2339,89.296,89.4955,182020.0
2025-06-05 15:20:00,89.73,89.81,89.52,89.57,164772.0,89.5354,89.6153,89.3259,89.3758,164772.0
2025-06-05 15:25:00,89.59,90.03,89.56,89.93,27555.0,89.3957,89.8348,89.3658,89.735,27555.0
2025-06-05 15:30:00,89.94,90.19,89.94,90.1,60256.0,89.745,89.9944,89.745,89.9046,60256.0
2025-06-05 15:35:00,90.14,90.61,90.14,90.53,37979.0,89.9445,90.4135,89.9445,90.3337,37979.0
2025-06-05 15:40:00,90.5,90.51,90.26,90.34,14301.0,90.3038,90.3137,90.0643,90.1441,14301.0
2025-06-05 15:45:00,90.34,90.51,90.33,90.44,15197.0,90.1441,90.3137,90.1341,90.2439,15197.0
2025-06-05 15:50:00,90.45,90.59,89.98,89.98,56323.0,90.2539,90.3936,89.7849,89.7849,56323.0
2025-06-05 15:55:00,89.95,90.14,89.87,90.08,82368.0,89.755,89.9445,89.6751,89.8847,82368.0
2025-06-06 09:30:00,91.76,91.94,91.72,91.9,48869.0,91.561,91.7406,91.5211,91.7007,48869.0
2025-06-06 09:35:00,91.9,92.12,91.86,92.11,39032.0,91.7007,91.9202,91.6608,91.9103,39032.0
2025-06-06 09:40:00,92.08,92.34,92.08,92.34,48847.0,91.8803,92.1398,91.8803,92.1398,48847.0
2025-06-06 09:45:00,92.35,92.45,92.29,92.35,41074.0,92.1497,92.2495,92.0899,92.1497,41074.0
2025-06-06 09:50:00,92.36,92.36,92.19,92.25,33851.0,92.1597,92.1597,91.9901,92.05,33851.0
2025-06-06 09:55:00,92.27,92.27,92.07,92.27,19168.0,92.0699,92.0699,91.8704,92.0699,19168.0
2025-06-06 10:00:00,92.3,92.33,92.08,92.11,25181.0,92.0999,92.1298,91.8803,91.9103,25181.0
2025-06-06 10:05:00,92.12,92.23,92.12,92.2,10533.0,91.9202,92.03,91.9202,92.0001,10533.0
2025-06-06 10:10:00,92.22,92.26,92.02,92.15,12507.0,92.02,92.0599,91.8205,91.9502,12507.0
2025-06-06 10:15:00,92.18,92.21,92.06,92.07,8000.0,91.9801,92.0101,91.8604,91.8704,8000.0
2025-06-06 10:20:00,92.09,92.19,92.08,92.17,7253.0,91.8903,91.9901,91.8803,91.9701,7253.0
2025-06-06 10:25:00,92.14,92.14,91.85,91.95,16948.0,91.9402,91.9402,91.6508,91.7506,16948.0
2025-06-06 10:30:00,91.94,91.97,91.79,91.91,13605.0,91.7406,91.7706,91.591,91.7107,13605.0
2025-06-06 10:35:00,91.91,92.07,91.91,92.06,5447.0,91.7107,91.8704,91.7107,91.8604,5447.0
2025-06-06 10:40:00,92.03,92.17,92.03,92.08,12811.0,91.8304,91.9701,91.8304,91.8803,12811.0
2025-06-06 10:45:00,92.08,92.11,91.99,92.11,8385.0,91.8803,91.9103,91.7905,91.9103,8385.0
2025-06-06 10:50:00,92.11,92.14,92.07,92.07,4354.0,91.9103,91.9402,91.8704,91.8704,4354.0
2025-06-06 10:55:00,92.09,92.1,91.96,91.99,9450.0,91.8903,91.9003,91.7606,91.7905,9450.0
2025-06-06 11:00:00,91.96,92.07,91.96,92.03,4523.0,91.7606,91.8704,91.7606,91.8304,4523.0
2025-06-06 11:05:00,92.06,92.3,92.05,92.19,56197.0,91.8604,92.0999,91.8504,91.9901,56197.0
2025-06-06 11:10:00,92.15,92.18,92.05,92.14,7878.0,91.9502,91.9801,91.8504,91.9402,7878.0
2025-06-06 11:15:00,92.1,92.1,91.48,91.65,29878.0,91.9003,91.9003,91.2816,91.4513,29878.0
2025-06-06 11:20:00,91.57,91.71,91.37,91.71,22224.0,91.3714,91.5111,91.1719,91.5111,22224.0
2025-06-06 11:25:00,91.75,91.78,91.64,91.73,25488.0,91.5511,91.581,91.4413,91.5311,25488.0
2025-06-06 11:30:00,91.71,91.8,91.62,91.72,19913.0,91.5111,91.6009,91.4213,91.5211,19913.0
2025-06-06 11:35:00,91.73,91.73,91.59,91.61,5502.0,91.5311,91.5311,91.3914,91.4114,5502.0
2025-06-06 11:40:00,91.63,91.77,91.63,91.77,3403.0,91.4313,91.571,91.4313,91.571,3403.0
2025-06-06 11:45:00,91.73,91.88,91.71,91.88,2662.0,91.5311,91.6808,91.5111,91.6808,2662.0
2025-06-06 11:50:00,91.86,91.94,91.86,91.91,26869.0,91.6608,91.7406,91.6608,91.7107,26869.0
2025-06-06 11:55:00,91.92,91.92,91.69,91.82,6686.0,91.7207,91.7207,91.4912,91.6209,6686.0
2025-06-06 12:00:00,91.82,91.86,91.81,91.84,919.0,91.6209,91.6608,91.6109,91.6409,919.0
2025-06-06 12:05:00,91.84,91.89,91.83,91.87,1311.0,91.6409,91.6907,91.6309,91.6708,1311.0
2025-06-06 12:10:00,91.94,92.0,91.94,91.94,3022.0,91.7406,91.8005,91.7406,91.7406,3022.0
2025-06-06 12:15:00,91.86,91.89,91.82,91.84,5910.0,91.6608,91.6907,91.6209,91.6409,5910.0
2025-06-06 12:20:00,91.86,91.86,91.75,91.77,4772.0,91.6608,91.6608,91.5511,91.571,4772.0
2025-06-06 12:25:00,91.71,91.81,91.7,91.79,2345.0,91.5111,91.6109,91.5012,91.591,2345.0
2025-06-06 12:30:00,91.78,91.85,91.77,91.77,3790.0,91.581,91.6508,91.571,91.571,3790.0
2025-06-06 12:35:00,91.76,91.77,91.67,91.67,3153.0,91.561,91.571,91.4712,91.4712,3153.0
2025-06-06 12:40:00,91.64,91.73,91.47,91.56,7492.0,91.4413,91.5311,91.2717,91.3615,7492.0
2025-06-06 12:45:00,91.53,91.63,91.51,91.63,1724.0,91.3315,91.4313,91.3116,91.4313,1724.0
2025-06-06 12:50:00,91.62,91.62,91.4,91.4,4562.0,91.4213,91.4213,91.2018,91.2018,4562.0
2025-06-06 12:55:00,91.44,91.46,91.25,91.45,29513.0,91.2417,91.2617,91.0521,91.2517,29513.0
2025-06-06 13:00:00,91.49,91.51,91.42,91.42,12838.0,91.2916,91.3116,91.2218,91.2218,12838.0
2025-06-06 13:05:00,91.44,91.46,91.31,91.38,11291.0,91.2417,91.2617,91.112,91.1819,11291.0
2025-06-06 13:10:00,91.41,91.5,91.35,91.49,7772.0,91.2118,91.3016,91.1519,91.2916,7772.0
2025-06-06 13:15:00,91.47,91.63,91.44,91.62,10184.0,91.2717,91.4313,91.2417,91.4213,10184.0
2025-06-06 13:20:00,91.65,91.75,91.65,91.71,16057.0,91.4513,91.5511,91.4513,91.5111,16057.0
2025-06-06 13:25:00,91.66,91.67,91.64,91.65,2319.0,91.4612,91.4712,91.4413,91.4513,2319.0
2025-06-06 13:30:00,91.66,91.75,91.66,91.72,4867.0,91.4612,91.5511,91.4612,91.5211,4867.0
2025-06-06 13:35:00,91.68,91.78,91.68,91.78,6176.0,91.4812,91.581,91.4812,91.581,6176.0
2025-06-06 13:40:00,91.76,91.82,91.75,91.81,5971.0,91.561,91.6209,91.5511,91.6109,5971.0
2025-06-06 13:45:00,91.82,91.86,91.82,91.82,2543.0,91.6209,91.6608,91.6209,91.6209,2543.0
2025-06-06 13:50:00,91.86,91.88,91.8,91.85,7842.0,91.6608,91.6808,91.6009,91.6508,7842.0
2025-06-06 13:55:00,91.85,91.89,91.84,91.87,4556.0,91.6508,91.6907,91.6409,91.6708,4556.0
2025-06-06 14:00:00,91.9,92.13,91.9,92.09,44665.0,91.7007,91.9302,91.7007,91.8903,44665.0
2025-06-06 14:05:00,92.11,92.14,92.04,92.14,8966.0,91.9103,91.9402,91.8404,91.9402,8966.0
2025-06-06 14:10:00,92.11,92.13,92.09,92.09,3190.0,91.9103,91.9302,91.8903,91.8903,3190.0
2025-06-06 14:15:00,92.12,92.21,92.12,92.18,10427.0,91.9202,92.0101,91.9202,91.9801,10427.0
2025-06-06 14:20:00,92.21,92.22,92.11,92.19,9699.0,92.0101,92.02,91.9103,91.9901,9699.0
2025-06-06 14:25:00,92.16,92.16,92.05,92.06,13035.0,91.9602,91.9602,91.8504,91.8604,13035.0
2025-06-06 14:30:00,92.07,92.32,92.07,92.25,65984.0,91.8704,92.1198,91.8704,92.05,65984.0
2025-06-06 14:35:00,92.26,92.28,92.16,92.17,5536.0,92.0599,92.0799,91.9602,91.9701,5536.0
2025-06-06 14:40:00,92.18,92.19,92.08,92.13,21272.0,91.9801,91.9901,91.8803,91.9302,21272.0
2025-06-06 14:45:00,92.08,92.13,92.07,92.11,4343.0,91.8803,91.9302,91.8704,91.9103,4343.0
2025-06-06 14:50:00,92.08,92.16,92.05,92.15,4974.0,91.8803,91.9602,91.8504,91.9502,4974.0
2025-06-06 14:55:00,92.16,92.21,92.11,92.12,9468.0,91.9602,92.0101,91.9103,91.9202,9468.0
2025-06-06 15:00:00,92.09,92.17,92.09,92.14,17086.0,91.8903,91.9701,91.8903,91.9402,17086.0
2025-06-06 15:05:00,92.15,92.2,92.08,92.08,5453.0,91.9502,92.0001,91.8803,91.8803,5453.0
2025-06-06 15:10:00,92.08,92.15,92.04,92.09,11162.0,91.8803,91.9502,91.8404,91.8903,11162.0
2025-06-06 15:15:00,92.09,92.1,92.03,92.05,7400.0,91.8903,91.9003,91.8304,91.8504,7400.0
2025-06-06 15:20:00,92.01,92.01,91.95,91.99,11159.0,91.8105,91.8105,91.7506,91.7905,11159.0
2025-06-06 15:25:00,92.02,92.11,91.98,91.98,12286.0,91.8205,91.9103,91.7806,91.7806,12286.0
2025-06-06 15:30:00,91.97,92.05,91.95,91.99,18349.0,91.7706,91.8504,91.7506,91.7905,18349.0
2025-06-06 15:35:00,91.98,92.06,91.92,91.92,13490.0,91.7806,91.8604,91.7207,91.7207,13490.0
2025-06-06 15:40:00,91.93,91.99,91.9,91.97,14061.0,91.7307,91.7905,91.7007,91.7706,14061.0
2025-06-06 15:45:00,91.99,92.05,91.89,91.92,31169.0,91.7905,91.8504,91.6907,91.7207,31169.0
2025-06-06 15:50:00,92.04,92.13,91.94,92.09,33287.0,91.8404,91.9302,91.7406,91.8903,33287.0
2025-06-06 15:55:00,92.06,92.08,91.86,91.87,96824.0,91.8604,91.8803,91.6608,91.6708,96824.0
2025-06-09 09:30:00,92.08,92.17,91.77,91.77,76927.0,91.8803,91.9701,91.571,91.571,76927.0
2025-06-09 09:35:00,91.76,91.88,91.73,91.81,33656.0,91.561,91.6808,91.5311,91.6109,33656.0
2025-06-09 09:40:00,91.82,91.97,91.82,91.92,27781.0,91.6209,91.7706,91.6209,91.7207,27781.0
2025-06-09 09:45:00,91.93,91.98,91.87,91.98,29381.0,91.7307,91.7806,91.6708,91.7806,29381.0
2025-06-09 09:50:00,92.0,92.01,91.92,91.99,27502.0,91.8005,91.8105,91.7207,91.7905,27502.0
2025-06-09 09:55:00,92.01,92.01,91.86,91.86,25377.0,91.8105,91.8105,91.6608,91.6608,25377.0
2025-06-09 10:00:00,91.95,91.98,91.8,91.86,21609.0,91.7506,91.7806,91.6009,91.6608,21609.0
2025-06-09 10:05:00,91.87,91.95,91.86,91.94,28943.0,91.6708,91.7506,91.6608,91.7406,28943.0
2025-06-09 10:10:00,91.94,92.07,91.93,92.04,26838.0,91.7406,91.8704,91.7307,91.8404,26838.0
2025-06-09 10:15:00,92.06,92.11,92.0,92.06,12393.0,91.8604,91.9103,91.8005,91.8604,12393.0
2025-06-09 10:20:00,92.06,92.15,92.06,92.14,18110.0,91.8604,91.9502,91.8604,91.9402,18110.0
2025-06-09 10:25:00,92.12,92.16,92.08,92.09,18653.0,91.9202,91.9602,91.8803,91.8903,18653.0
2025-06-09 10:30:00,92.1,92.29,92.05,92.2,67354.0,91.9003,92.0899,91.8504,92.0001,67354.0
2025-06-09 10:35:00,92.2,92.2,92.08,92.14,25923.0,92.0001,92.0001,91.8803,91.9402,25923.0
2025-06-09 10:40:00,92.15,92.15,92.0,92.01,20890.0,91.9502,91.9502,91.8005,91.8105,20890.0
2025-06-09 10:45:00,92.01,92.01,91.91,91.94,15824.0,91.8105,91.8105,91.7107,91.7406,15824.0
2025-06-09 10:50:00,91.92,92.03,91.88,91.93,19828.0,91.7207,91.8304,91.6808,91.7307,19828.0
2025-06-09 10:55:00,91.95,92.02,91.94,92.02,6168.0,91.7506,91.8205,91.7406,91.8205,6168.0
2025-06-09 11:00:00,92.03,92.09,92.02,92.07,4864.0,91.8304,91.8903,91.8205,91.8704,4864.0
2025-06-09 11:05:00,92.07,92.12,92.05,92.11,6618.0,91.8704,91.9202,91.8504,91.9103,6618.0
2025-06-09 11:10:00,92.11,92.13,92.03,92.03,12799.0,91.9103,91.9302,91.8304,91.8304,12799.0
2025-06-09 11:15:00,92.03,92.08,91.96,91.99,7485.0,91.8304,91.8803,91.7606,91.7905,7485.0
2025-06-09 11:20:00,92.0,92.05,91.93,91.99,7541.0,91.8005,91.8504,91.7307,91.7905,7541.0
2025-06-09 11:25:00,91.98,91.98,91.89,91.91,7385.0,91.7806,91.7806,91.6907,91.7107,7385.0
2025-06-09 11:30:00,91.94,92.03,91.93,92.03,15995.0,91.7406,91.8304,91.7307,91.8304,15995.0
2025-06-09 11:35:00,92.05,92.09,92.04,92.08,39790.0,91.8504,91.8903,91.8404,91.8803,39790.0
2025-06-09 11:40:00,92.09,92.09,92.02,92.05,10078.0,91.8903,91.8903,91.8205,91.8504,10078.0
2025-06-09 11:45:00,92.06,92.1,92.03,92.07,13695.0,91.8604,91.9003,91.8304,91.8704,13695.0
2025-06-09 11:50:00,92.1,92.17,92.1,92.15,12793.0,91.9003,91.9701,91.9003,91.9502,12793.0
2025-06-09 11:55:00,92.16,92.18,92.1,92.12,8397.0,91.9602,91.9801,91.9003,91.9202,8397.0
2025-06-09 12:00:00,92.13,92.18,92.07,92.14,22933.0,91.9302,91.9801,91.8704,91.9402,22933.0
2025-06-09 12:05:00,92.15,92.15,92.01,92.04,9922.0,91.9502,91.9502,91.8105,91.8404,9922.0
2025-06-09 12:10:00,92.05,92.14,92.03,92.11,8026.0,91.8504,91.9402,91.8304,91.9103,8026.0
2025-06-09 12:15:00,92.13,92.13,92.06,92.1,8739.0,91.9302,91.9302,91.8604,91.9003,8739.0
2025-06-09 12:20:00,92.1,92.18,92.1,92.16,7476.0,91.9003,91.9801,91.9003,91.9602,7476.0
2025-06-09 12:25:00,92.16,92.16,92.11,92.11,2761.0,91.9602,91.9602,91.9103,91.9103,2761.0
2025-06-09 12:30:00,92.15,92.2,92.14,92.2,5832.0,91.9502,92.0001,91.9402,92.0001,5832.0
2025-06-09 12:35:00,92.2,92.23,92.18,92.22,15288.0,92.0001,92.03,91.9801,92.02,15288.0
2025-06-09 12:40:00,92.22,92.27,92.21,92.27,2915.0,92.02,92.0699,92.0101,92.0699,2915.0
2025-06-09 12:45:00,92.27,92.33,92.25,92.3,13061.0,92.0699,92.1298,92.05,92.0999,13061.0
2025-06-09 12:50:00,92.34,92.51,92.34,92.46,38630.0,92.1398,92.3094,92.1398,92.2595,38630.0
2025-06-09 12:55:00,92.45,92.46,92.35,92.37,5419.0,92.2495,92.2595,92.1497,92.1697,5419.0
2025-06-09 13:00:00,92.39,92.42,92.35,92.41,5380.0,92.1897,92.2196,92.1497,92.2096,5380.0
2025-06-09 13:05:00,92.44,92.48,92.42,92.42,11945.0,92.2396,92.2795,92.2196,92.2196,11945.0
2025-06-09 13:10:00,92.42,92.43,92.34,92.37,6588.0,92.2196,92.2296,92.1398,92.1697,6588.0
2025-06-09 13:15:00,92.38,92.38,92.2,92.27,9035.0,92.1797,92.1797,92.0001,92.0699,9035.0
2025-06-09 13:20:00,92.24,92.34,92.24,92.34,7235.0,92.04,92.1398,92.04,92.1398,7235.0
2025-06-09 13:25:00,92.37,92.5,92.37,92.43,15738.0,92.1697,92.2994,92.1697,92.2296,15738.0
2025-06-09 13:30:00,92.41,92.42,92.35,92.38,6815.0,92.2096,92.2196,92.1497,92.1797,6815.0
2025-06-09 13:35:00,92.4,92.44,92.37,92.44,4862.0,92.1996,92.2396,92.1697,92.2396,4862.0
2025-06-09 13:40:00,92.44,92.49,92.41,92.48,7835.0,92.2396,92.2894,92.2096,92.2795,7835.0
2025-06-09 13:45:00,92.49,92.49,92.46,92.47,7638.0,92.2894,92.2894,92.2595,92.2695,7638.0
2025-06-09 13:50:00,92.47,92.54,92.47,92.5,32693.0,92.2695,92.3393,92.2695,92.2994,32693.0
2025-06-09 13:55:00,92.51,92.52,92.46,92.47,5908.0,92.3094,92.3194,92.2595,92.2695,5908.0
2025-06-09 14:00:00,92.46,92.5,92.44,92.44,21417.0,92.2595,92.2994,92.2396,92.2396,21417.0
2025-06-09 14:05:00,92.4,92.46,92.4,92.43,3938.0,92.1996,92.2595,92.1996,92.2296,3938.0
2025-06-09 14:10:00,92.47,92.51,92.46,92.51,4037.0,92.2695,92.3094,92.2595,92.3094,4037.0
2025-06-09 14:15:00,92.5,92.52,92.47,92.49,9393.0,92.2994,92.3194,92.2695,92.2894,9393.0
2025-06-09 14:20:00,92.48,92.52,92.48,92.51,7894.0,92.2795,92.3194,92.2795,92.3094,7894.0
2025-06-09 14:25:00,92.51,92.55,92.49,92.49,10761.0,92.3094,92.3493,92.2894,92.2894,10761.0
2025-06-09 14:30:00,92.49,92.53,92.48,92.5,10492.0,92.2894,92.3294,92.2795,92.2994,10492.0
2025-06-09 14:35:00,92.48,92.48,92.33,92.36,11233.0,92.2795,92.2795,92.1298,92.1597,11233.0
2025-06-09 14:40:00,92.36,92.38,92.29,92.35,7500.0,92.1597,92.1797,92.0899,92.1497,7500.0
2025-06-09 14:45:00,92.41,92.45,92.41,92.41,3283.0,92.2096,92.2495,92.2096,92.2096,3283.0
2025-06-09 14:50:00,92.41,92.44,92.41,92.44,4752.0,92.2096,92.2396,92.2096,92.2396,4752.0
2025-06-09 14:55:00,92.45,92.54,92.45,92.48,11117.0,92.2495,92.3393,92.2495,92.2795,11117.0
2025-06-09 15:00:00,92.47,92.51,92.46,92.5,7426.0,92.2695,92.3094,92.2595,92.2994,7426.0
2025-06-09 15:05:00,92.49,92.5,92.4,92.44,8027.0,92.2894,92.2994,92.1996,92.2396,8027.0
2025-06-09 15:10:00,92.45,92.49,92.36,92.37,93661.0,92.2495,92.2894,92.1597,92.1697,93661.0
2025-06-09 15:15:00,92.35,92.4,92.35,92.37,19443.0,92.1497,92.1996,92.1497,92.1697,19443.0
2025-06-09 15:20:00,92.38,92.38,92.29,92.33,11699.0,92.1797,92.1797,92.0899,92.1298,11699.0
2025-06-09 15:25:00,92.32,92.37,92.28,92.33,21798.0,92.1198,92.1697,92.0799,92.1298,21798.0
2025-06-09 15:30:00,92.33,92.34,92.26,92.3,13353.0,92.1298,92.1398,92.0599,92.0999,13353.0
2025-06-09 15:35:00,92.31,92.4,92.3,92.31,23105.0,92.1098,92.1996,92.0999,92.1098,23105.0
2025-06-09 15:40:00,92.3,92.3,92.21,92.24,23161.0,92.0999,92.0999,92.0101,92.04,23161.0
2025-06-09 15:45:00,92.24,92.26,92.16,92.25,28431.0,92.04,92.0599,91.9602,92.05,28431.0
2025-06-09 15:50:00,92.31,92.37,92.16,92.16,108566.0,92.1098,92.1697,91.9602,91.9602,108566.0
2025-06-09 15:55:00,92.17,92.28,92.0,92.03,149268.0,91.9701,92.0799,91.8005,91.8304,149268.0
2025-06-10 09:30:00,92.23,92.45,92.21,92.26,33391.0,92.03,92.2495,92.0101,92.0599,33391.0
2025-06-10 09:35:00,92.3,92.45,92.25,92.4,24679.0,92.0999,92.2495,92.05,92.1996,24679.0
2025-06-10 09:40:00,92.41,92.46,92.21,92.32,30617.0,92.2096,92.2595,92.0101,92.1198,30617.0
2025-06-10 09:45:00,92.33,92.42,92.27,92.4,17083.0,92.1298,92.2196,92.0699,92.1996,17083.0
2025-06-10 09:50:00,92.39,92.5,92.29,92.33,14601.0,92.1897,92.2994,92.0899,92.1298,14601.0
2025-06-10 09:55:00,92.34,92.36,92.27,92.33,11141.0,92.1398,92.1597,92.0699,92.1298,11141.0
2025-06-10 10:00:00,92.32,92.44,92.32,92.4,4604.0,92.1198,92.2396,92.1198,92.1996,4604.0
2025-06-10 10:05:00,92.43,92.44,92.35,92.39,5200.0,92.2296,92.2396,92.1497,92.1897,5200.0
2025-06-10 10:10:00,92.4,92.5,92.39,92.46,12174.0,92.1996,92.2994,92.1897,92.2595,12174.0
2025-06-10 10:15:00,92.46,92.53,92.45,92.46,5844.0,92.2595,92.3294,92.2495,92.2595,5844.0
2025-06-10 10:20:00,92.48,92.54,92.43,92.54,5306.0,92.2795,92.3393,92.2296,92.3393,5306.0
2025-06-10 10:25:00,92.53,92.54,92.45,92.52,7841.0,92.3294,92.3393,92.2495,92.3194,7841.0
2025-06-10 10:30:00,92.53,92.55,92.47,92.49,19989.0,92.3294,92.3493,92.2695,92.2894,19989.0
2025-06-10 10:35:00,92.5,92.55,92.48,92.55,16651.0,92.2994,92.3493,92.2795,92.3493,16651.0
2025-06-10 10:40:00,92.54,92.66,92.52,92.64,49025.0,92.3393,92.4591,92.3194,92.4391,49025.0
2025-06-10 10:45:00,92.63,92.66,92.57,92.61,20963.0,92.4291,92.4591,92.3693,92.4092,20963.0
2025-06-10 10:50:00,92.61,92.65,92.57,92.63,11682.0,92.4092,92.4491,92.3693,92.4291,11682.0
2025-06-10 10:55:00,92.62,92.63,92.47,92.51,23152.0,92.4192,92.4291,92.2695,92.3094,23152.0
2025-06-10 11:00:00,92.5,92.59,92.46,92.59,32547.0,92.2994,92.3892,92.2595,92.3892,32547.0
2025-06-10 11:05:00,92.57,92.61,92.48,92.48,16896.0,92.3693,92.4092,92.2795,92.2795,16896.0
2025-06-10 11:10:00,92.45,92.56,92.44,92.53,10220.0,92.2495,92.3593,92.2396,92.3294,10220.0
2025-06-10 11:15:00,92.54,92.59,92.51,92.55,17215.0,92.3393,92.3892,92.3094,92.3493,17215.0
2025-06-10 11:20:00,92.55,92.58,92.5,92.5,16237.0,92.3493,92.3793,92.2994,92.2994,16237.0
2025-06-10 11:25:00,92.51,92.61,92.49,92.51,21716.0,92.3094,92.4092,92.2894,92.3094,21716.0
2025-06-10 11:30:00,92.51,92.51,91.9,92.1,87723.0,92.3094,92.3094,91.7007,91.9003,87723.0
2025-06-10 11:35:00,92.16,92.29,92.15,92.27,26881.0,91.9602,92.0899,91.9502,92.0699,26881.0
2025-06-10 11:40:00,92.28,92.4,92.27,92.39,25577.0,92.0799,92.1996,92.0699,92.1897,25577.0
2025-06-10 11:45:00,92.38,92.45,92.38,92.43,10742.0,92.1797,92.2495,92.1797,92.2296,10742.0
2025-06-10 11:50:00,92.42,92.53,92.42,92.51,21507.0,92.2196,92.3294,92.2196,92.3094,21507.0
2025-06-10 11:55:00,92.52,92.55,92.51,92.54,7704.0,92.3194,92.3493,92.3094,92.3393,7704.0
2025-06-10 12:00:00,92.55,92.73,92.55,92.64,47167.0,92.3493,92.5289,92.3493,92.4391,47167.0
2025-06-10 12:05:00,92.65,92.7,92.64,92.64,2063.0,92.4491,92.499,92.4391,92.4391,2063.0
2025-06-10 12:10:00,92.65,92.7,92.58,92.64,9605.0,92.4491,92.499,92.3793,92.4391,9605.0
2025-06-10 12:15:00,92.64,92.68,92.62,92.66,6143.0,92.4391,92.479,92.4192,92.4591,6143.0
2025-06-10 12:20:00,92.67,92.71,92.65,92.7,4993.0,92.4691,92.509,92.4491,92.499,4993.0
2025-06-10 12:25:00,92.69,92.76,92.69,92.74,28083.0,92.489,92.5589,92.489,92.5389,28083.0
2025-06-10 12:30:00,92.75,92.78,92.72,92.75,17459.0,92.5489,92.5788,92.5189,92.5489,17459.0
2025-06-10 12:35:00,92.76,92.8,92.75,92.77,4620.0,92.5589,92.5988,92.5489,92.5688,4620.0
2025-06-10 12:40:00,92.76,92.77,92.7,92.7,6075.0,92.5589,92.5688,92.499,92.499,6075.0
2025-06-10 12:45:00,92.72,92.79,92.72,92.78,1660.0,92.5189,92.5888,92.5189,92.5788,1660.0
2025-06-10 12:50:00,92.75,92.84,92.75,92.83,7420.0,92.5489,92.6387,92.5489,92.6287,7420.0
2025-06-10 12:55:00,92.85,92.86,92.8,92.83,7820.0,92.6487,92.6586,92.5988,92.6287,7820.0
2025-06-10 13:00:00,92.83,92.83,92.71,92.75,8358.0,92.6287,92.6287,92.509,92.5489,8358.0
2025-06-10 13:05:00,92.73,92.82,92.69,92.82,13470.0,92.5289,92.6187,92.489,92.6187,13470.0
2025-06-10 13:10:00,92.81,92.98,92.81,92.92,82073.0,92.6088,92.7784,92.6088,92.7185,82073.0
2025-06-10 13:15:00,92.93,92.95,92.84,92.84,9634.0,92.7285,92.7484,92.6387,92.6387,9634.0
2025-06-10 13:20:00,92.85,92.89,92.84,92.87,12262.0,92.6487,92.6886,92.6387,92.6686,12262.0
2025-06-10 13:25:00,92.85,92.86,92.74,92.78,6852.0,92.6487,92.6586,92.5389,92.5788,6852.0
2025-06-10 13:30:00,92.73,92.75,92.71,92.72,4713.0,92.5289,92.5489,92.509,92.5189,4713.0
2025-06-10 13:35:00,92.77,92.77,92.71,92.73,1739.0,92.5688,92.5688,92.509,92.5289,1739.0
2025-06-10 13:40:00,92.67,92.72,92.65,92.66,8414.0,92.4691,92.5189,92.4491,92.4591,8414.0
2025-06-10 13:45:00,92.69,92.69,92.6,92.61,3005.0,92.489,92.489,92.3992,92.4092,3005.0
2025-06-10 13:50:00,92.64,92.69,92.63,92.65,5040.0,92.4391,92.489,92.4291,92.4491,5040.0
2025-06-10 13:55:00,92.65,92.66,92.57,92.59,8793.0,92.4491,92.4591,92.3693,92.3892,8793.0
2025-06-10 14:00:00,92.56,92.56,92.22,92.37,112960.0,92.3593,92.3593,92.02,92.1697,112960.0
2025-06-10 14:05:00,92.36,92.48,92.28,92.45,21365.0,92.1597,92.2795,92.0799,92.2495,21365.0
2025-06-10 14:10:00,92.42,92.42,92.36,92.38,6371.0,92.2196,92.2196,92.1597,92.1797,6371.0
2025-06-10 14:15:00,92.39,92.48,92.39,92.47,4967.0,92.1897,92.2795,92.1897,92.2695,4967.0
2025-06-10 14:20:00,92.46,92.51,92.41,92.51,7120.0,92.2595,92.3094,92.2096,92.3094,7120.0
2025-06-10 14:25:00,92.48,92.49,92.38,92.4,6399.0,92.2795,92.2894,92.1797,92.1996,6399.0
2025-06-10 14:30:00,92.45,92.5,92.43,92.43,3316.0,92.2495,92.2994,92.2296,92.2296,3316.0
2025-06-10 14:35:00,92.53,92.58,92.53,92.55,8145.0,92.3294,92.3793,92.3294,92.3493,8145.0
2025-06-10 14:40:00,92.57,92.58,92.54,92.56,4324.0,92.3693,92.3793,92.3393,92.3593,4324.0
2025-06-10 14:45:00,92.57,92.6,92.56,92.59,6321.0,92.3693,92.3992,92.3593,92.3892,6321.0
2025-06-10 14:50:00,92.59,92.75,92.59,92.75,14514.0,92.3892,92.5489,92.3892,92.5489,14514.0
2025-06-10 14:55:00,92.76,93.04,92.76,92.91,81000.0,92.5589,92.8383,92.5589,92.7085,81000.0
2025-06-10 15:00:00,92.92,93.08,92.9,93.06,27982.0,92.7185,92.8782,92.6986,92.8582,27982.0
2025-06-10 15:05:00,93.04,93.21,93.04,93.1,59939.0,92.8383,93.0079,92.8383,92.8981,59939.0
2025-06-10 15:10:00,93.12,93.13,93.06,93.07,8195.0,92.9181,92.9281,92.8582,92.8682,8195.0
2025-06-10 15:15:00,93.03,93.03,92.88,92.97,24606.0,92.8283,92.8283,92.6786,92.7684,24606.0
2025-06-10 15:20:00,92.97,93.03,92.94,92.98,5535.0,92.7684,92.8283,92.7385,92.7784,5535.0
2025-06-10 15:25:00,93.0,93.02,92.96,92.96,7700.0,92.7983,92.8183,92.7584,92.7584,7700.0
2025-06-10 15:30:00,92.96,92.96,92.83,92.92,13651.0,92.7584,92.7584,92.6287,92.7185,13651.0
2025-06-10 15:35:00,92.88,92.89,92.78,92.83,14365.0,92.6786,92.6886,92.5788,92.6287,14365.0
2025-06-10 15:40:00,92.83,92.87,92.7,92.8,17337.0,92.6287,92.6686,92.499,92.5988,17337.0
2025-06-10 15:45:00,92.78,92.82,92.73,92.74,8819.0,92.5788,92.6187,92.5289,92.5389,8819.0
2025-06-10 15:50:00,92.76,92.91,92.72,92.89,20167.0,92.5589,92.7085,92.5189,92.6886,20167.0
2025-06-10 15:55:00,92.9,93.15,92.87,93.08,70654.0,92.6986,92.948,92.6686,92.8782,70654.0
2025-06-11 09:30:00,93.42,93.46,93.05,93.1,90089.0,93.2174,93.2573,92.8482,92.8981,90089.0
2025-06-11 09:35:00,93.1,93.25,93.01,93.18,51194.0,92.8981,93.0478,92.8083,92.978,51194.0
2025-06-11 09:40:00,93.18,93.25,93.09,93.14,55232.0,92.978,93.0478,92.8881,92.938,55232.0
2025-06-11 09:45:00,93.12,93.13,92.85,93.08,25004.0,92.9181,92.9281,92.6487,92.8782,25004.0
2025-06-11 09:50:00,93.08,93.33,93.08,93.28,17076.0,92.8782,93.1276,92.8782,93.0777,17076.0
2025-06-11 09:55:00,93.27,93.34,93.2,93.25,24146.0,93.0678,93.1376,92.9979,93.0478,24146.0
2025-06-11 10:00:00,93.27,93.35,93.2,93.2,15314.0,93.0678,93.1476,92.9979,92.9979,15314.0
2025-06-11 10:05:00,93.24,93.36,93.17,93.35,13825.0,93.0378,93.1576,92.968,93.1476,13825.0
2025-06-11 10:10:00,93.36,93.42,93.31,93.42,12095.0,93.1576,93.2174,93.1077,93.2174,12095.0
2025-06-11 10:15:00,93.43,93.56,93.38,93.54,20501.0,93.2274,93.3571,93.1775,93.3372,20501.0
2025-06-11 10:20:00,93.53,93.58,93.49,93.57,20732.0,93.3272,93.3771,93.2873,93.3671,20732.0
2025-06-11 10:25:00,93.56,93.64,93.56,93.62,15916.0,93.3571,93.437,93.3571,93.417,15916.0
2025-06-11 10:30:00,93.6,93.61,93.52,93.61,19317.0,93.397,93.407,93.3172,93.407,19317.0
2025-06-11 10:35:00,93.63,93.63,93.56,93.6,11780.0,93.427,93.427,93.3571,93.397,11780.0
2025-06-11 10:40:00,93.59,93.61,93.51,93.59,18024.0,93.3871,93.407,93.3072,93.3871,18024.0
2025-06-11 10:45:00,93.62,93.67,93.6,93.6,14278.0,93.417,93.4669,93.397,93.397,14278.0
2025-06-11 10:50:00,93.58,93.66,93.58,93.63,10793.0,93.3771,93.4569,93.3771,93.427,10793.0
2025-06-11 10:55:00,93.64,93.7,93.59,93.6,12662.0,93.437,93.4968,93.3871,93.397,12662.0
2025-06-11 11:00:00,93.59,93.68,93.59,93.67,13949.0,93.3871,93.4769,93.3871,93.4669,13949.0
2025-06-11 11:05:00,93.67,93.67,93.29,93.29,58924.0,93.4669,93.4669,93.0877,93.0877,58924.0
2025-06-11 11:10:00,93.28,93.53,93.22,93.46,22705.0,93.0777,93.3272,93.0179,93.2573,22705.0
2025-06-11 11:15:00,93.46,93.6,93.46,93.59,11070.0,93.2573,93.397,93.2573,93.3871,11070.0
2025-06-11 11:20:00,93.57,93.58,93.53,93.58,3625.0,93.3671,93.3771,93.3272,93.3771,3625.0
2025-06-11 11:25:00,93.57,93.57,93.42,93.44,9411.0,93.3671,93.3671,93.2174,93.2374,9411.0
2025-06-11 11:30:00,93.47,93.47,93.4,93.43,12108.0,93.2673,93.2673,93.1975,93.2274,12108.0
2025-06-11 11:35:00,93.44,93.5,93.38,93.38,11293.0,93.2374,93.2973,93.1775,93.1775,11293.0
2025-06-11 11:40:00,93.39,93.41,93.3,93.31,14410.0,93.1875,93.2075,93.0977,93.1077,14410.0
2025-06-11 11:45:00,93.32,93.38,93.15,93.28,15065.0,93.1176,93.1775,92.948,93.0777,15065.0
2025-06-11 11:50:00,93.28,93.44,93.24,93.43,14475.0,93.0777,93.2374,93.0378,93.2274,14475.0
2025-06-11 11:55:00,93.4,93.4,93.23,93.28,22303.0,93.1975,93.1975,93.0278,93.0777,22303.0
2025-06-11 12:00:00,93.26,93.3,93.17,93.19,27397.0,93.0578,93.0977,92.968,92.9879,27397.0
2025-06-11 12:05:00,93.16,93.16,92.93,93.09,42105.0,92.958,92.958,92.7285,92.8881,42105.0
2025-06-11 12:10:00,93.06,93.09,92.84,93.0,20702.0,92.8582,92.8881,92.6387,92.7983,20702.0
2025-06-11 12:15:00,93.03,93.07,92.85,92.9,17919.0,92.8283,92.8682,92.6487,92.6986,17919.0
2025-06-11 12:20:00,92.86,92.97,92.75,92.93,26264.0,92.6586,92.7684,92.5489,92.7285,26264.0
2025-06-11 12:25:00,92.94,93.13,92.93,93.13,29494.0,92.7385,92.9281,92.7285,92.9281,29494.0
2025-06-11 12:30:00,93.15,93.23,93.15,93.15,15721.0,92.948,93.0278,92.948,92.948,15721.0
2025-06-11 12:35:00,93.12,93.12,93.0,93.06,9119.0,92.9181,92.9181,92.7983,92.8582,9119.0
2025-06-11 12:40:00,93.03,93.11,92.99,93.08,4035.0,92.8283,92.9081,92.7884,92.8782,4035.0
2025-06-11 12:45:00,93.04,93.22,93.04,93.2,13263.0,92.8383,93.0179,92.8383,92.9979,13263.0
2025-06-11 12:50:00,93.19,93.24,93.11,93.14,14293.0,92.9879,93.0378,92.9081,92.938,14293.0
2025-06-11 12:55:00,93.15,93.22,93.15,93.2,5938.0,92.948,93.0179,92.948,92.9979,5938.0
2025-06-11 13:00:00,93.19,93.4,93.16,93.4,12755.0,92.9879,93.1975,92.958,93.1975,12755.0
2025-06-11 13:05:00,93.38,93.45,93.34,93.45,13567.0,93.1775,93.2474,93.1376,93.2474,13567.0
2025-06-11 13:10:00,93.44,93.46,93.35,93.36,15862.0,93.2374,93.2573,93.1476,93.1576,15862.0
2025-06-11 13:15:00,93.36,93.43,93.32,93.39,10596.0,93.1576,93.2274,93.1176,93.1875,10596.0
2025-06-11 13:20:00,93.38,93.46,93.38,93.44,4629.0,93.1775,93.2573,93.1775,93.2374,4629.0
2025-06-11 13:25:00,93.48,93.5,93.46,93.48,4329.0,93.2773,93.2973,93.2573,93.2773,4329.0
2025-06-11 13:30:00,93.46,93.5,93.36,93.37,10056.0,93.2573,93.2973,93.1576,93.1675,10056.0
2025-06-11 13:35:00,93.37,93.37,93.28,93.33,5229.0,93.1675,93.1675,93.0777,93.1276,5229.0
2025-06-11 13:40:00,93.35,93.37,93.15,93.28,6328.0,93.1476,93.1675,92.948,93.0777,6328.0
2025-06-11 13:45:00,93.28,93.29,93.1,93.14,6845.0,93.0777,93.0877,92.8981,92.938,6845.0
2025-06-11 13:50:00,93.1,93.12,93.05,93.12,4718.0,92.8981,92.9181,92.8482,92.9181,4718.0
2025-06-11 13:55:00,93.14,93.15,92.89,92.92,14876.0,92.938,92.948,92.6886,92.7185,14876.0
2025-06-11 14:00:00,92.92,93.0,92.27,92.45,48141.0,92.7185,92.7983,92.0699,92.2495,48141.0
2025-06-11 14:05:00,92.48,92.72,92.43,92.67,25101.0,92.2795,92.5189,92.2296,92.4691,25101.0
2025-06-11 14:10:00,92.58,92.64,92.27,92.27,35049.0,92.3793,92.4391,92.0699,92.0699,35049.0
2025-06-11 14:15:00,92.26,92.28,91.93,92.22,56846.0,92.0599,92.0799,91.7307,92.02,56846.0
2025-06-11 14:20:00,92.23,92.46,92.23,92.41,38685.0,92.03,92.2595,92.03,92.2096,38685.0
2025-06-11 14:25:00,92.42,92.52,92.31,92.35,37030.0,92.2196,92.3194,92.1098,92.1497,37030.0
2025-06-11 14:30:00,92.31,92.58,92.09,92.57,51600.0,92.1098,92.3793,91.8903,92.3693,51600.0
2025-06-11 14:35:00,92.49,92.68,92.44,92.67,38351.0,92.2894,92.479,92.2396,92.4691,38351.0
2025-06-11 14:40:00,92.66,92.76,92.58,92.74,11096.0,92.4591,92.5589,92.3793,92.5389,11096.0
2025-06-11 14:45:00,92.78,92.8,92.71,92.77,13015.0,92.5788,92.5988,92.509,92.5688,13015.0
2025-06-11 14:50:00,92.77,92.77,92.54,92.58,26670.0,92.5688,92.5688,92.3393,92.3793,26670.0
2025-06-11 14:55:00,92.56,92.56,92.37,92.39,33697.0,92.3593,92.3593,92.1697,92.1897,33697.0
2025-06-11 15:00:00,92.37,92.44,92.23,92.27,25032.0,92.1697,92.2396,92.03,92.0699,25032.0
2025-06-11 15:05:00,92.26,92.41,92.12,92.36,9288.0,92.0599,92.2096,91.9202,92.1597,9288.0
2025-06-11 15:10:00,92.38,92.44,92.33,92.41,18399.0,92.1797,92.2396,92.1298,92.2096,18399.0
2025-06-11 15:15:00,92.4,92.43,92.2,92.2,9825.0,92.1996,92.2296,92.0001,92.0001,9825.0
2025-06-11 15:20:00,92.18,92.44,92.18,92.41,14010.0,91.9801,92.2396,91.9801,92.2096,14010.0
2025-06-11 15:25:00,92.47,92.48,92.21,92.27,62570.0,92.2695,92.2795,92.0101,92.0699,62570.0
2025-06-11 15:30:00,92.3,92.44,92.09,92.09,13210.0,92.0999,92.2396,91.8903,91.8903,13210.0
2025-06-11 15:35:00,92.06,92.36,92.05,92.31,23819.0,91.8604,92.1597,91.8504,92.1098,23819.0
2025-06-11 15:40:00,92.29,92.4,92.23,92.38,34758.0,92.0899,92.1996,92.03,92.1797,34758.0
2025-06-11 15:45:00,92.39,92.47,92.22,92.22,35272.0,92.1897,92.2695,92.02,92.02,35272.0
2025-06-11 15:50:00,92.27,92.5,92.26,92.41,69746.0,92.0699,92.2994,92.0599,92.2096,69746.0
2025-06-11 15:55:00,92.43,92.63,92.41,92.59,102962.0,92.2296,92.4291,92.2096,92.3892,102962.0
2025-06-12 09:30:00,92.12,92.31,92.02,92.06,54381.0,91.9202,92.1098,91.8205,91.8604,54381.0
2025-06-12 09:35:00,92.05,92.27,91.98,92.22,15035.0,91.8504,92.0699,91.7806,92.02,15035.0
2025-06-12 09:40:00,92.27,92.39,92.22,92.34,118122.0,92.0699,92.1897,92.02,92.1398,118122.0
2025-06-12 09:45:00,92.35,92.42,92.25,92.41,56316.0,92.1497,92.2196,92.05,92.2096,56316.0
2025-06-12 09:50:00,92.42,92.51,92.33,92.49,18756.0,92.2196,92.3094,92.1298,92.2894,18756.0
2025-06-12 09:55:00,92.43,92.43,92.24,92.35,27214.0,92.2296,92.2296,92.04,92.1497,27214.0
2025-06-12 10:00:00,92.41,92.46,92.37,92.4,2103.0,92.2096,92.2595,92.1697,92.1996,2103.0
2025-06-12 10:05:00,92.42,92.63,92.36,92.57,21427.0,92.2196,92.4291,92.1597,92.3693,21427.0
2025-06-12 10:10:00,92.57,92.71,92.57,92.7,14924.0,92.3693,92.509,92.3693,92.499,14924.0
2025-06-12 10:15:00,92.71,92.85,92.69,92.82,12234.0,92.509,92.6487,92.489,92.6187,12234.0
2025-06-12 10:20:00,92.82,92.88,92.78,92.82,6355.0,92.6187,92.6786,92.5788,92.6187,6355.0
2025-06-12 10:25:00,92.75,92.94,92.75,92.9,16337.0,92.5489,92.7385,92.5489,92.6986,16337.0
2025-06-12 10:30:00,92.9,92.96,92.88,92.96,12477.0,92.6986,92.7584,92.6786,92.7584,12477.0
2025-06-12 10:35:00,92.93,93.06,92.88,93.02,16518.0,92.7285,92.8582,92.6786,92.8183,16518.0
2025-06-12 10:40:00,93.03,93.09,93.02,93.03,25625.0,92.8283,92.8881,92.8183,92.8283,25625.0
2025-06-12 10:45:00,93.05,93.08,93.03,93.07,5520.0,92.8482,92.8782,92.8283,92.8682,5520.0
2025-06-12 10:50:00,93.06,93.06,93.0,93.01,15134.0,92.8582,92.8582,92.7983,92.8083,15134.0
2025-06-12 10:55:00,93.01,93.03,92.92,92.95,21268.0,92.8083,92.8283,92.7185,92.7484,21268.0
2025-06-12 11:00:00,92.97,93.24,92.97,93.21,30746.0,92.7684,93.0378,92.7684,93.0079,30746.0
2025-06-12 11:05:00,93.19,93.21,93.08,93.12,10102.0,92.9879,93.0079,92.8782,92.9181,10102.0
2025-06-12 11:10:00,93.1,93.14,93.04,93.1,10361.0,92.8981,92.938,92.8383,92.8981,10361.0
2025-06-12 11:15:00,93.11,93.14,92.9,92.95,33034.0,92.9081,92.938,92.6986,92.7484,33034.0
2025-06-12 11:20:00,92.94,92.98,92.6,92.75,68604.0,92.7385,92.7784,92.3992,92.5489,68604.0
2025-06-12 11:25:00,92.73,92.89,92.66,92.88,17635.0,92.5289,92.6886,92.4591,92.6786,17635.0
2025-06-12 11:30:00,92.89,92.93,92.74,92.83,7196.0,92.6886,92.7285,92.5389,92.6287,7196.0
2025-06-12 11:35:00,92.88,92.89,92.76,92.79,11879.0,92.6786,92.6886,92.5589,92.5888,11879.0
2025-06-12 11:40:00,92.81,92.88,92.81,92.87,2891.0,92.6088,92.6786,92.6088,92.6686,2891.0
2025-06-12 11:45:00,92.84,92.84,92.72,92.74,5859.0,92.6387,92.6387,92.5189,92.5389,5859.0
2025-06-12 11:50:00,92.76,92.82,92.7,92.81,6365.0,92.5589,92.6187,92.499,92.6088,6365.0
2025-06-12 11:55:00,92.83,92.92,92.79,92.89,13333.0,92.6287,92.7185,92.5888,92.6886,13333.0
2025-06-12 12:00:00,92.88,92.99,92.75,92.79,18550.0,92.6786,92.7884,92.5489,92.5888,18550.0
2025-06-12 12:05:00,92.77,92.98,92.76,92.95,25482.0,92.5688,92.7784,92.5589,92.7484,25482.0
2025-06-12 12:10:00,92.97,93.11,92.94,93.03,49189.0,92.7684,92.9081,92.7385,92.8283,49189.0
2025-06-12 12:15:00,93.04,93.08,92.95,92.97,17188.0,92.8383,92.8782,92.7484,92.7684,17188.0
2025-06-12 12:20:00,92.99,93.03,92.8,92.85,14222.0,92.7884,92.8283,92.5988,92.6487,14222.0
2025-06-12 12:25:00,92.84,93.1,92.84,93.06,30195.0,92.6387,92.8981,92.6387,92.8582,30195.0
2025-06-12 12:30:00,93.04,93.04,92.77,92.99,30240.0,92.8383,92.8383,92.5688,92.7884,30240.0
2025-06-12 12:35:00,93.01,93.18,93.01,93.16,9995.0,92.8083,92.978,92.8083,92.958,9995.0
2025-06-12 12:40:00,93.14,93.16,93.06,93.1,11247.0,92.938,92.958,92.8582,92.8981,11247.0
2025-06-12 12:45:00,93.12,93.13,93.01,93.02,8383.0,92.9181,92.9281,92.8083,92.8183,8383.0
2025-06-12 12:50:00,93.01,93.02,92.91,92.92,12619.0,92.8083,92.8183,92.7085,92.7185,12619.0
2025-06-12 12:55:00,92.92,92.96,92.87,92.87,4853.0,92.7185,92.7584,92.6686,92.6686,4853.0
2025-06-12 13:00:00,92.87,93.12,92.87,92.96,26820.0,92.6686,92.9181,92.6686,92.7584,26820.0
2025-06-12 13:05:00,93.0,93.08,92.98,93.06,1400.0,92.7983,92.8782,92.7784,92.8582,1400.0
2025-06-12 13:10:00,93.07,93.14,93.06,93.1,7684.0,92.8682,92.938,92.8582,92.8981,7684.0
2025-06-12 13:15:00,93.08,93.15,93.06,93.15,4064.0,92.8782,92.948,92.8582,92.948,4064.0
2025-06-12 13:20:00,93.13,93.15,93.05,93.05,14807.0,92.9281,92.948,92.8482,92.8482,14807.0
2025-06-12 13:25:00,93.06,93.1,92.98,93.05,13076.0,92.8582,92.8981,92.7784,92.8482,13076.0
2025-06-12 13:30:00,93.06,93.22,93.06,93.21,18136.0,92.8582,93.0179,92.8582,93.0079,18136.0
2025-06-12 13:35:00,93.2,93.22,93.16,93.2,5135.0,92.9979,93.0179,92.958,92.9979,5135.0
2025-06-12 13:40:00,93.17,93.19,93.14,93.14,1600.0,92.968,92.9879,92.938,92.938,1600.0
2025-06-12 13:45:00,93.18,93.18,93.1,93.1,4841.0,92.978,92.978,92.8981,92.8981,4841.0
2025-06-12 13:50:00,93.14,93.16,93.14,93.15,2000.0,92.938,92.958,92.938,92.948,2000.0
2025-06-12 13:55:00,93.12,93.13,93.05,93.08,2556.0,92.9181,92.9281,92.8482,92.8782,2556.0
2025-06-12 14:00:00,93.09,93.13,93.05,93.12,7616.0,92.8881,92.9281,92.8482,92.9181,7616.0
2025-06-12 14:05:00,93.14,93.18,93.13,93.16,4672.0,92.938,92.978,92.9281,92.958,4672.0
2025-06-12 14:10:00,93.15,93.18,93.08,93.08,5160.0,92.948,92.978,92.8782,92.8782,5160.0
2025-06-12 14:15:00,93.1,93.12,93.08,93.1,4000.0,92.8981,92.9181,92.8782,92.8981,4000.0
2025-06-12 14:20:00,93.14,93.14,93.01,93.03,7847.0,92.938,92.938,92.8083,92.8283,7847.0
2025-06-12 14:25:00,93.04,93.06,92.92,92.99,27033.0,92.8383,92.8582,92.7185,92.7884,27033.0
2025-06-12 14:30:00,92.99,93.02,92.89,92.98,16824.0,92.7884,92.8183,92.6886,92.7784,16824.0
2025-06-12 14:35:00,93.01,93.1,93.0,93.06,7420.0,92.8083,92.8981,92.7983,92.8582,7420.0
2025-06-12 14:40:00,93.06,93.09,92.98,92.99,8567.0,92.8582,92.8881,92.7784,92.7884,8567.0
2025-06-12 14:45:00,93.0,93.08,92.97,93.06,3150.0,92.7983,92.8782,92.7684,92.8582,3150.0
2025-06-12 14:50:00,93.04,93.11,93.02,93.11,12817.0,92.8383,92.9081,92.8183,92.9081,12817.0
2025-06-12 14:55:00,93.06,93.16,93.03,93.16,5907.0,92.8582,92.958,92.8283,92.958,5907.0
2025-06-12 15:00:00,93.15,93.2,93.13,93.17,31029.0,92.948,92.9979,92.9281,92.968,31029.0
2025-06-12 15:05:00,93.17,93.2,93.14,93.16,9290.0,92.968,92.9979,92.938,92.958,9290.0
2025-06-12 15:10:00,93.17,93.18,93.13,93.14,9973.0,92.968,92.978,92.9281,92.938,9973.0
2025-06-12 15:15:00,93.14,93.22,93.14,93.21,15893.0,92.938,93.0179,92.938,93.0079,15893.0
2025-06-12 15:20:00,93.2,93.22,93.14,93.15,17519.0,92.9979,93.0179,92.938,92.948,17519.0
2025-06-12 15:25:00,93.14,93.15,93.08,93.14,13867.0,92.938,92.948,92.8782,92.938,13867.0
2025-06-12 15:30:00,93.14,93.14,93.03,93.12,25025.0,92.938,92.938,92.8283,92.9181,25025.0
2025-06-12 15:35:00,93.09,93.13,93.07,93.1,14023.0,92.8881,92.9281,92.8682,92.8981,14023.0
2025-06-12 15:40:00,93.09,93.09,92.97,92.98,22368.0,92.8881,92.8881,92.7684,92.7784,22368.0
2025-06-12 15:45:00,92.97,93.01,92.91,92.95,31660.0,92.7684,92.8083,92.7085,92.7484,31660.0
2025-06-12 15:50:00,92.95,93.02,92.88,92.96,41429.0,92.7484,92.8183,92.6786,92.7584,41429.0
2025-06-12 15:55:00,92.96,93.26,92.96,93.25,155821.0,92.7584,93.0578,92.7584,93.0478,155821.0
2025-06-13 09:30:00,91.61,92.2,91.52,91.99,99652.0,91.4114,92.0001,91.3215,91.7905,99652.0
2025-06-13 09:35:00,92.02,92.15,91.86,92.09,128175.0,91.8205,91.9502,91.6608,91.8903,128175.0
2025-06-13 09:40:00,92.09,92.1,91.89,91.96,97820.0,91.8903,91.9003,91.6907,91.7606,97820.0
2025-06-13 09:45:00,91.98,91.98,91.69,91.78,166597.0,91.7806,91.7806,91.4912,91.581,166597.0
2025-06-13 09:50:00,91.75,91.98,91.61,91.62,77244.0,91.5511,91.7806,91.4114,91.4213,77244.0
2025-06-13 09:55:00,91.6,91.69,91.42,91.51,49880.0,91.4014,91.4912,91.2218,91.3116,49880.0
2025-06-13 10:00:00,91.58,91.86,91.5,91.57,43128.0,91.3814,91.6608,91.3016,91.3714,43128.0
2025-06-13 10:05:00,91.58,91.75,91.52,91.64,28750.0,91.3814,91.5511,91.3215,91.4413,28750.0
2025-06-13 10:10:00,91.6,91.6,91.31,91.5,16557.0,91.4014,91.4014,91.112,91.3016,16557.0
2025-06-13 10:15:00,91.43,91.5,91.36,91.41,17181.0,91.2317,91.3016,91.1619,91.2118,17181.0
2025-06-13 10:20:00,91.38,91.48,91.16,91.32,50125.0,91.1819,91.2816,90.9623,91.122,50125.0
2025-06-13 10:25:00,91.33,91.34,91.04,91.08,22068.0,91.132,91.1419,90.8426,90.8825,22068.0
2025-06-13 10:30:00,91.1,91.33,91.05,91.29,39020.0,90.9025,91.132,90.8526,91.092,39020.0
2025-06-13 10:35:00,91.28,91.58,91.25,91.56,52295.0,91.0821,91.3814,91.0521,91.3615,52295.0
2025-06-13 10:40:00,91.57,91.75,91.45,91.48,25405.0,91.3714,91.5511,91.2517,91.2816,25405.0
2025-06-13 10:45:00,91.48,91.5,91.29,91.38,19982.0,91.2816,91.3016,91.092,91.1819,19982.0
2025-06-13 10:50:00,91.36,91.81,91.33,91.71,21442.0,91.1619,91.6109,91.132,91.5111,21442.0
2025-06-13 10:55:00,91.76,91.9,91.72,91.83,37417.0,91.561,91.7007,91.5211,91.6309,37417.0
2025-06-13 11:00:00,91.84,91.88,91.76,91.87,25415.0,91.6409,91.6808,91.561,91.6708,25415.0
2025-06-13 11:05:00,91.87,91.99,91.87,91.91,20740.0,91.6708,91.7905,91.6708,91.7107,20740.0
2025-06-13 11:10:00,91.92,92.0,91.8,91.99,27869.0,91.7207,91.8005,91.6009,91.7905,27869.0
2025-06-13 11:15:00,91.98,92.07,91.92,92.05,28445.0,91.7806,91.8704,91.7207,91.8504,28445.0
2025-06-13 11:20:00,92.06,92.28,92.04,92.12,47738.0,91.8604,92.0799,91.8404,91.9202,47738.0
2025-06-13 11:25:00,92.09,92.25,92.08,92.25,17525.0,91.8903,92.05,91.8803,92.05,17525.0
2025-06-13 11:30:00,92.26,92.35,92.26,92.31,67169.0,92.0599,92.1497,92.0599,92.1098,67169.0
2025-06-13 11:35:00,92.27,92.28,92.2,92.22,18802.0,92.0699,92.0799,92.0001,92.02,18802.0
2025-06-13 11:40:00,92.23,92.39,92.17,92.36,10982.0,92.03,92.1897,91.9701,92.1597,10982.0
2025-06-13 11:45:00,92.38,92.51,92.34,92.46,31173.0,92.1797,92.3094,92.1398,92.2595,31173.0
2025-06-13 11:50:00,92.49,92.61,92.49,92.59,26415.0,92.2894,92.4092,92.2894,92.3892,26415.0
2025-06-13 11:55:00,92.57,92.57,92.4,92.48,51742.0,92.3693,92.3693,92.1996,92.2795,51742.0
2025-06-13 12:00:00,92.46,92.49,92.38,92.4,6593.0,92.2595,92.2894,92.1797,92.1996,6593.0
2025-06-13 12:05:00,92.4,92.55,92.4,92.5,6250.0,92.1996,92.3493,92.1996,92.2994,6250.0
2025-06-13 12:10:00,92.53,92.62,92.53,92.6,10598.0,92.3294,92.4192,92.3294,92.3992,10598.0
2025-06-13 12:15:00,92.56,92.64,92.51,92.61,17661.0,92.3593,92.4391,92.3094,92.4092,17661.0
2025-06-13 12:20:00,92.61,92.61,92.5,92.55,14909.0,92.4092,92.4092,92.2994,92.3493,14909.0
2025-06-13 12:25:00,92.58,92.58,92.32,92.37,10859.0,92.3793,92.3793,92.1198,92.1697,10859.0
2025-06-13 12:30:00,92.36,92.48,92.35,92.47,11347.0,92.1597,92.2795,92.1497,92.2695,11347.0
2025-06-13 12:35:00,92.49,92.5,92.29,92.3,13348.0,92.2894,92.2994,92.0899,92.0999,13348.0
2025-06-13 12:40:00,92.28,92.36,92.25,92.25,3978.0,92.0799,92.1597,92.05,92.05,3978.0
2025-06-13 12:45:00,92.27,92.28,92.19,92.2,8170.0,92.0699,92.0799,91.9901,92.0001,8170.0
2025-06-13 12:50:00,92.18,92.48,92.18,92.42,25334.0,91.9801,92.2795,91.9801,92.2196,25334.0
2025-06-13 12:55:00,92.43,92.53,92.42,92.43,6222.0,92.2296,92.3294,92.2196,92.2296,6222.0
2025-06-13 13:00:00,92.4,92.44,92.36,92.36,7457.0,92.1996,92.2396,92.1597,92.1597,7457.0
2025-06-13 13:05:00,92.32,92.33,92.2,92.22,8140.0,92.1198,92.1298,92.0001,92.02,8140.0
2025-06-13 13:10:00,92.2,92.2,92.02,92.17,26027.0,92.0001,92.0001,91.8205,91.9701,26027.0
2025-06-13 13:15:00,92.09,92.09,91.83,91.97,51568.0,91.8903,91.8903,91.6309,91.7706,51568.0
2025-06-13 13:20:00,91.99,92.28,91.99,92.12,43739.0,91.7905,92.0799,91.7905,91.9202,43739.0
2025-06-13 13:25:00,92.12,92.13,91.95,91.95,40572.0,91.9202,91.9302,91.7506,91.7506,40572.0
2025-06-13 13:30:00,91.94,92.11,91.93,91.93,33336.0,91.7406,91.9103,91.7307,91.7307,33336.0
2025-06-13 13:35:00,91.97,91.98,91.88,91.9,48169.0,91.7706,91.7806,91.6808,91.7007,48169.0
2025-06-13 13:40:00,91.86,92.0,91.77,91.9,16430.0,91.6608,91.8005,91.571,91.7007,16430.0
2025-06-13 13:45:00,91.94,91.94,91.85,91.85,5673.0,91.7406,91.7406,91.6508,91.6508,5673.0
2025-06-13 13:50:00,91.88,92.12,91.88,92.06,18044.0,91.6808,91.9202,91.6808,91.8604,18044.0
2025-06-13 13:55:00,92.07,92.08,91.98,92.01,18082.0,91.8704,91.8803,91.7806,91.8105,18082.0
2025-06-13 14:00:00,91.99,92.15,91.72,91.84,43506.0,91.7905,91.9502,91.5211,91.6409,43506.0
2025-06-13 14:05:00,91.84,91.99,91.66,91.7,32054.0,91.6409,91.7905,91.4612,91.5012,32054.0
2025-06-13 14:10:00,91.71,91.81,91.65,91.65,15547.0,91.5111,91.6109,91.4513,91.4513,15547.0
2025-06-13 14:15:00,91.65,91.65,91.39,91.63,69780.0,91.4513,91.4513,91.1918,91.4313,69780.0
2025-06-13 14:20:00,91.63,91.67,91.43,91.49,18912.0,91.4313,91.4712,91.2317,91.2916,18912.0
2025-06-13 14:25:00,91.48,91.52,91.15,91.15,31732.0,91.2816,91.3215,90.9524,90.9524,31732.0
2025-06-13 14:30:00,91.17,91.24,90.86,91.01,104015.0,90.9723,91.0422,90.663,90.8127,104015.0
2025-06-13 14:35:00,91.01,91.05,90.73,90.85,43831.0,90.8127,90.8526,90.5333,90.653,43831.0
2025-06-13 14:40:00,90.82,91.01,90.76,90.92,32149.0,90.6231,90.8127,90.5632,90.7229,32149.0
2025-06-13 14:45:00,90.91,91.12,90.87,90.91,56991.0,90.7129,90.9224,90.673,90.7129,56991.0
2025-06-13 14:50:00,90.91,91.19,90.89,91.19,35159.0,90.7129,90.9923,90.6929,90.9923,35159.0
2025-06-13 14:55:00,91.17,91.25,91.03,91.21,54406.0,90.9723,91.0521,90.8326,91.0122,54406.0
2025-06-13 15:00:00,91.18,91.3,90.93,91.1,60188.0,90.9823,91.102,90.7328,90.9025,60188.0
2025-06-13 15:05:00,91.1,91.33,91.03,91.29,41646.0,90.9025,91.132,90.8326,91.092,41646.0
2025-06-13 15:10:00,91.3,91.3,91.13,91.29,26924.0,91.102,91.102,90.9324,91.092,26924.0
2025-06-13 15:15:00,91.29,91.32,91.09,91.15,55238.0,91.092,91.122,90.8925,90.9524,55238.0
2025-06-13 15:20:00,91.15,91.26,90.98,90.98,48767.0,90.9524,91.0621,90.7827,90.7827,48767.0
2025-06-13 15:25:00,90.98,90.98,90.86,90.92,35397.0,90.7827,90.7827,90.663,90.7229,35397.0
2025-06-13 15:30:00,90.94,91.09,90.83,90.91,37670.0,90.7428,90.8925,90.633,90.7129,37670.0
2025-06-13 15:35:00,90.88,91.21,90.85,91.09,33267.0,90.6829,91.0122,90.653,90.8925,33267.0
2025-06-13 15:40:00,91.08,91.17,90.87,90.89,28758.0,90.8825,90.9723,90.673,90.6929,28758.0
2025-06-13 15:45:00,90.87,91.08,90.69,90.97,130061.0,90.673,90.8825,90.4933,90.7727,130061.0
2025-06-13 15:50:00,90.98,91.06,90.77,90.83,66575.0,90.7827,90.8625,90.5732,90.633,66575.0
2025-06-13 15:55:00,90.82,91.16,90.78,91.14,218390.0,90.6231,90.9623,90.5832,90.9424,218390.0
2025-06-16 09:30:00,92.2,92.52,92.15,92.51,85119.0,92.0001,92.3194,91.9502,92.3094,85119.0
2025-06-16 09:35:00,92.49,92.55,92.38,92.51,36728.0,92.2894,92.3493,92.1797,92.3094,36728.0
2025-06-16 09:40:00,92.52,92.56,92.44,92.47,30788.0,92.3194,92.3593,92.2396,92.2695,30788.0
2025-06-16 09:45:00,92.48,92.78,92.44,92.72,135330.0,92.2795,92.5788,92.2396,92.5189,135330.0
2025-06-16 09:50:00,92.73,93.02,92.63,92.91,98943.0,92.5289,92.8183,92.4291,92.7085,98943.0
2025-06-16 09:55:00,92.9,93.08,92.87,92.98,64892.0,92.6986,92.8782,92.6686,92.7784,64892.0
2025-06-16 10:00:00,93.05,93.14,93.05,93.1,38152.0,92.8482,92.938,92.8482,92.8981,38152.0
2025-06-16 10:05:00,93.12,93.15,92.96,92.98,24468.0,92.9181,92.948,92.7584,92.7784,24468.0
2025-06-16 10:10:00,93.0,93.18,92.99,93.17,14893.0,92.7983,92.978,92.7884,92.968,14893.0
2025-06-16 10:15:00,93.17,93.27,93.12,93.27,12210.0,92.968,93.0678,92.9181,93.0678,12210.0
2025-06-16 10:20:00,93.26,93.32,93.21,93.28,6314.0,93.0578,93.1176,93.0079,93.0777,6314.0
2025-06-16 10:25:00,93.24,93.32,93.21,93.28,25876.0,93.0378,93.1176,93.0079,93.0777,25876.0
2025-06-16 10:30:00,93.29,93.41,93.29,93.35,41012.0,93.0877,93.2075,93.0877,93.1476,41012.0
2025-06-16 10:35:00,93.38,93.38,93.22,93.27,21214.0,93.1775,93.1775,93.0179,93.0678,21214.0
2025-06-16 10:40:00,93.29,93.35,93.2,93.33,9675.0,93.0877,93.1476,92.9979,93.1276,9675.0
2025-06-16 10:45:00,93.33,93.38,93.24,93.26,18578.0,93.1276,93.1775,93.0378,93.0578,18578.0
2025-06-16 10:50:00,93.24,93.31,93.22,93.23,37764.0,93.0378,93.1077,93.0179,93.0278,37764.0
2025-06-16 10:55:00,93.24,93.28,93.19,93.22,27116.0,93.0378,93.0777,92.9879,93.0179,27116.0
2025-06-16 11:00:00,93.24,93.3,93.18,93.18,7847.0,93.0378,93.0977,92.978,92.978,7847.0
2025-06-16 11:05:00,93.19,93.22,93.11,93.14,15528.0,92.9879,93.0179,92.9081,92.938,15528.0
2025-06-16 11:10:00,93.15,93.19,93.14,93.17,44962.0,92.948,92.9879,92.938,92.968,44962.0
2025-06-16 11:15:00,93.19,93.29,93.17,93.25,47114.0,92.9879,93.0877,92.968,93.0478,47114.0
2025-06-16 11:20:00,93.24,93.29,93.2,93.28,13229.0,93.0378,93.0877,92.9979,93.0777,13229.0
2025-06-16 11:25:00,93.27,93.3,93.06,93.08,11360.0,93.0678,93.0977,92.8582,92.8782,11360.0
2025-06-16 11:30:00,93.1,93.16,93.08,93.11,14663.0,92.8981,92.958,92.8782,92.9081,14663.0
2025-06-16 11:35:00,93.1,93.18,93.06,93.12,13117.0,92.8981,92.978,92.8582,92.9181,13117.0
2025-06-16 11:40:00,93.14,93.19,93.13,93.15,15351.0,92.938,92.9879,92.9281,92.948,15351.0
2025-06-16 11:45:00,93.15,93.23,93.13,93.19,12282.0,92.948,93.0278,92.9281,92.9879,12282.0
2025-06-16 11:50:00,93.18,93.18,93.03,93.05,12890.0,92.978,92.978,92.8283,92.8482,12890.0
2025-06-16 11:55:00,93.04,93.07,92.9,93.01,58834.0,92.8383,92.8682,92.6986,92.8083,58834.0
2025-06-16 12:00:00,93.05,93.08,92.93,92.98,18007.0,92.8482,92.8782,92.7285,92.7784,18007.0
2025-06-16 12:05:00,92.98,93.01,92.94,92.99,10209.0,92.7784,92.8083,92.7385,92.7884,10209.0
2025-06-16 12:10:00,92.99,93.09,92.98,93.05,11163.0,92.7884,92.8881,92.7784,92.8482,11163.0
2025-06-16 12:15:00,93.04,93.15,93.02,93.1,25095.0,92.8383,92.948,92.8183,92.8981,25095.0
2025-06-16 12:20:00,93.09,93.16,93.04,93.04,11528.0,92.8881,92.958,92.8383,92.8383,11528.0
2025-06-16 12:25:00,93.05,93.06,92.95,92.98,18808.0,92.8482,92.8582,92.7484,92.7784,18808.0
2025-06-16 12:30:00,92.98,93.02,92.98,92.99,3831.0,92.7784,92.8183,92.7784,92.7884,3831.0
2025-06-16 12:35:00,92.97,93.02,92.92,92.98,1931.0,92.7684,92.8183,92.7185,92.7784,1931.0
2025-06-16 12:40:00,92.96,92.96,92.82,92.86,25396.0,92.7584,92.7584,92.6187,92.6586,25396.0
2025-06-16 12:45:00,92.85,92.94,92.83,92.88,15430.0,92.6487,92.7385,92.6287,92.6786,15430.0
2025-06-16 12:50:00,92.89,93.02,92.89,92.97,14032.0,92.6886,92.8183,92.6886,92.7684,14032.0
2025-06-16 12:55:00,92.96,92.97,92.85,92.89,13961.0,92.7584,92.7684,92.6487,92.6886,13961.0
2025-06-16 13:00:00,92.88,92.91,92.83,92.85,2186.0,92.6786,92.7085,92.6287,92.6487,2186.0
2025-06-16 13:05:00,92.84,92.89,92.8,92.88,30647.0,92.6387,92.6886,92.5988,92.6786,30647.0
2025-06-16 13:10:00,92.89,92.91,92.78,92.8,25161.0,92.6886,92.7085,92.5788,92.5988,25161.0
2025-06-16 13:15:00,92.8,92.89,92.78,92.89,12385.0,92.5988,92.6886,92.5788,92.6886,12385.0
2025-06-16 13:20:00,92.91,92.94,92.87,92.91,12777.0,92.7085,92.7385,92.6686,92.7085,12777.0
2025-06-16 13:25:00,92.92,93.14,92.92,93.08,25935.0,92.7185,92.938,92.7185,92.8782,25935.0
2025-06-16 13:30:00,93.14,93.18,93.06,93.11,27506.0,92.938,92.978,92.8582,92.9081,27506.0
2025-06-16 13:35:00,93.13,93.13,93.02,93.02,6554.0,92.9281,92.9281,92.8183,92.8183,6554.0
2025-06-16 13:40:00,93.0,93.09,93.0,93.01,9748.0,92.7983,92.8881,92.7983,92.8083,9748.0
2025-06-16 13:45:00,93.02,93.05,92.96,92.98,10078.0,92.8183,92.8482,92.7584,92.7784,10078.0
2025-06-16 13:50:00,92.97,93.02,92.88,92.88,9528.0,92.7684,92.8183,92.6786,92.6786,9528.0
2025-06-16 13:55:00,92.85,92.85,92.72,92.76,23626.0,92.6487,92.6487,92.5189,92.5589,23626.0
2025-06-16 14:00:00,92.75,92.85,92.75,92.85,9335.0,92.5489,92.6487,92.5489,92.6487,9335.0
2025-06-16 14:05:00,92.89,92.91,92.83,92.84,13786.0,92.6886,92.7085,92.6287,92.6387,13786.0
2025-06-16 14:10:00,92.83,92.83,92.79,92.81,4694.0,92.6287,92.6287,92.5888,92.6088,4694.0
2025-06-16 14:15:00,92.87,92.88,92.79,92.81,10647.0,92.6686,92.6786,92.5888,92.6088,10647.0
2025-06-16 14:20:00,92.81,92.89,92.76,92.88,15486.0,92.6088,92.6886,92.5589,92.6786,15486.0
2025-06-16 14:25:00,92.89,92.9,92.83,92.83,4510.0,92.6886,92.6986,92.6287,92.6287,4510.0
2025-06-16 14:30:00,92.83,92.83,92.78,92.8,15395.0,92.6287,92.6287,92.5788,92.5988,15395.0
2025-06-16 14:35:00,92.78,92.79,92.72,92.75,6035.0,92.5788,92.5888,92.5189,92.5489,6035.0
2025-06-16 14:40:00,92.76,92.78,92.74,92.76,4303.0,92.5589,92.5788,92.5389,92.5589,4303.0
2025-06-16 14:45:00,92.75,92.75,92.67,92.67,8791.0,92.5489,92.5489,92.4691,92.4691,8791.0
2025-06-16 14:50:00,92.66,92.8,92.62,92.8,6827.0,92.4591,92.5988,92.4192,92.5988,6827.0
2025-06-16 14:55:00,92.83,92.9,92.81,92.84,22097.0,92.6287,92.6986,92.6088,92.6387,22097.0
2025-06-16 15:00:00,92.85,92.85,92.72,92.75,24036.0,92.6487,92.6487,92.5189,92.5489,24036.0
2025-06-16 15:05:00,92.74,92.74,92.64,92.65,8968.0,92.5389,92.5389,92.4391,92.4491,8968.0
2025-06-16 15:10:00,92.61,92.73,92.59,92.64,17979.0,92.4092,92.5289,92.3892,92.4391,17979.0
2025-06-16 15:15:00,92.64,92.72,92.61,92.61,5595.0,92.4391,92.5189,92.4092,92.4092,5595.0
2025-06-16 15:20:00,92.58,92.79,92.57,92.68,55668.0,92.3793,92.5888,92.3693,92.479,55668.0
2025-06-16 15:25:00,92.68,92.84,92.68,92.68,30781.0,92.479,92.6387,92.479,92.479,30781.0
2025-06-16 15:30:00,92.68,92.7,92.6,92.64,14861.0,92.479,92.499,92.3992,92.4391,14861.0
2025-06-16 15:35:00,92.64,92.73,92.64,92.68,4038.0,92.4391,92.5289,92.4391,92.479,4038.0
2025-06-16 15:40:00,92.68,92.74,92.67,92.73,17161.0,92.479,92.5389,92.4691,92.5289,17161.0
2025-06-16 15:45:00,92.77,92.87,92.77,92.83,13878.0,92.5688,92.6686,92.5688,92.6287,13878.0
2025-06-16 15:50:00,92.8,92.89,92.67,92.8,40215.0,92.5988,92.6886,92.4691,92.5988,40215.0
2025-06-16 15:55:00,92.84,92.91,92.61,92.87,114299.0,92.6387,92.7085,92.4092,92.6686,114299.0
2025-06-17 09:30:00,92.1,92.3,92.02,92.17,84689.0,91.9003,92.0999,91.8205,91.9701,84689.0
2025-06-17 09:35:00,92.15,92.2,92.02,92.18,25992.0,91.9502,92.0001,91.8205,91.9801,25992.0
2025-06-17 09:40:00,92.21,92.27,91.97,92.03,32918.0,92.0101,92.0699,91.7706,91.8304,32918.0
2025-06-17 09:45:00,92.02,92.19,92.0,92.12,54611.0,91.8205,91.9901,91.8005,91.9202,54611.0
2025-06-17 09:50:00,92.07,92.32,92.05,92.19,15951.0,91.8704,92.1198,91.8504,91.9901,15951.0
2025-06-17 09:55:00,92.19,92.29,92.13,92.26,46003.0,91.9901,92.0899,91.9302,92.0599,46003.0
2025-06-17 10:00:00,92.33,92.4,92.14,92.14,19461.0,92.1298,92.1996,91.9402,91.9402,19461.0
2025-06-17 10:05:00,92.18,92.39,92.17,92.38,25055.0,91.9801,92.1897,91.9701,92.1797,25055.0
2025-06-17 10:10:00,92.39,92.52,92.37,92.5,36303.0,92.1897,92.3194,92.1697,92.2994,36303.0
2025-06-17 10:15:00,92.5,92.5,92.37,92.42,14082.0,92.2994,92.2994,92.1697,92.2196,14082.0
2025-06-17 10:20:00,92.41,92.47,92.35,92.38,65944.0,92.2096,92.2695,92.1497,92.1797,65944.0
2025-06-17 10:25:00,92.39,92.43,92.34,92.4,10306.0,92.1897,92.2296,92.1398,92.1996,10306.0
2025-06-17 10:30:00,92.38,92.46,92.37,92.38,9625.0,92.1797,92.2595,92.1697,92.1797,9625.0
2025-06-17 10:35:00,92.36,92.36,92.24,92.34,9808.0,92.1597,92.1597,92.04,92.1398,9808.0
2025-06-17 10:40:00,92.3,92.3,92.21,92.22,12856.0,92.0999,92.0999,92.0101,92.02,12856.0
2025-06-17 10:45:00,92.22,92.36,92.22,92.31,13051.0,92.02,92.1597,92.02,92.1098,13051.0
2025-06-17 10:50:00,92.36,92.39,92.24,92.28,8157.0,92.1597,92.1897,92.04,92.0799,8157.0
2025-06-17 10:55:00,92.29,92.29,92.15,92.2,6598.0,92.0899,92.0899,91.9502,92.0001,6598.0
2025-06-17 11:00:00,92.17,92.34,92.16,92.33,12139.0,91.9701,92.1398,91.9602,92.1298,12139.0
2025-06-17 11:05:00,92.32,92.4,92.32,92.39,12936.0,92.1198,92.1996,92.1198,92.1897,12936.0
2025-06-17 11:10:00,92.41,92.56,92.41,92.55,16555.0,92.2096,92.3593,92.2096,92.3493,16555.0
2025-06-17 11:15:00,92.55,92.55,92.31,92.4,21264.0,92.3493,92.3493,92.1098,92.1996,21264.0
2025-06-17 11:20:00,92.39,92.39,92.28,92.31,10632.0,92.1897,92.1897,92.0799,92.1098,10632.0
2025-06-17 11:25:00,92.25,92.27,92.17,92.17,7044.0,92.05,92.0699,91.9701,91.9701,7044.0
2025-06-17 11:30:00,92.18,92.22,92.09,92.19,15701.0,91.9801,92.02,91.8903,91.9901,15701.0
2025-06-17 11:35:00,92.15,92.28,92.12,92.2,7956.0,91.9502,92.0799,91.9202,92.0001,7956.0
2025-06-17 11:40:00,92.23,92.35,92.21,92.35,8617.0,92.03,92.1497,92.0101,92.1497,8617.0
2025-06-17 11:45:00,92.38,92.39,92.2,92.28,6572.0,92.1797,92.1897,92.0001,92.0799,6572.0
2025-06-17 11:50:00,92.29,92.4,92.29,92.35,3090.0,92.0899,92.1996,92.0899,92.1497,3090.0
2025-06-17 11:55:00,92.33,92.33,92.24,92.26,14937.0,92.1298,92.1298,92.04,92.0599,14937.0
2025-06-17 12:00:00,92.28,92.45,92.28,92.43,10477.0,92.0799,92.2495,92.0799,92.2296,10477.0
2025-06-17 12:05:00,92.41,92.45,92.2,92.32,30930.0,92.2096,92.2495,92.0001,92.1198,30930.0
2025-06-17 12:10:00,92.35,92.47,92.35,92.46,3682.0,92.1497,92.2695,92.1497,92.2595,3682.0
2025-06-17 12:15:00,92.48,92.51,92.44,92.47,6357.0,92.2795,92.3094,92.2396,92.2695,6357.0
2025-06-17 12:20:00,92.48,92.5,92.4,92.4,4851.0,92.2795,92.2994,92.1996,92.1996,4851.0
2025-06-17 12:25:00,92.4,92.41,92.38,92.39,2005.0,92.1996,92.2096,92.1797,92.1897,2005.0
2025-06-17 12:30:00,92.4,92.49,92.38,92.48,6186.0,92.1996,92.2894,92.1797,92.2795,6186.0
2025-06-17 12:35:00,92.49,92.52,92.47,92.5,7682.0,92.2894,92.3194,92.2695,92.2994,7682.0
2025-06-17 12:40:00,92.45,92.45,92.18,92.25,18624.0,92.2495,92.2495,91.9801,92.05,18624.0
2025-06-17 12:45:00,92.23,92.34,92.09,92.19,25030.0,92.03,92.1398,91.8903,91.9901,25030.0
2025-06-17 12:50:00,92.14,92.23,92.1,92.16,11192.0,91.9402,92.03,91.9003,91.9602,11192.0
2025-06-17 12:55:00,92.1,92.1,91.88,91.97,15031.0,91.9003,91.9003,91.6808,91.7706,15031.0
2025-06-17 13:00:00,91.95,92.06,91.87,92.05,21781.0,91.7506,91.8604,91.6708,91.8504,21781.0
2025-06-17 13:05:00,92.02,92.03,91.86,92.01,20643.0,91.8205,91.8304,91.6608,91.8105,20643.0
2025-06-17 13:10:00,92.0,92.08,92.0,92.04,4419.0,91.8005,91.8803,91.8005,91.8404,4419.0
2025-06-17 13:15:00,92.02,92.04,91.94,91.94,23529.0,91.8205,91.8404,91.7406,91.7406,23529.0
2025-06-17 13:20:00,91.9,91.94,91.84,91.88,6829.0,91.7007,91.7406,91.6409,91.6808,6829.0
2025-06-17 13:25:00,91.86,91.86,91.72,91.72,19827.0,91.6608,91.6608,91.5211,91.5211,19827.0
2025-06-17 13:30:00,91.72,91.91,91.6,91.9,17710.0,91.5211,91.7107,91.4014,91.7007,17710.0
2025-06-17 13:35:00,91.9,91.98,91.8,91.84,10580.0,91.7007,91.7806,91.6009,91.6409,10580.0
2025-06-17 13:40:00,91.81,91.88,91.68,91.71,5661.0,91.6109,91.6808,91.4812,91.5111,5661.0
2025-06-17 13:45:00,91.69,91.71,91.33,91.45,29314.0,91.4912,91.5111,91.132,91.2517,29314.0
2025-06-17 13:50:00,91.42,91.5,91.26,91.46,17493.0,91.2218,91.3016,91.0621,91.2617,17493.0
2025-06-17 13:55:00,91.49,91.6,91.44,91.45,5860.0,91.2916,91.4014,91.2417,91.2517,5860.0
2025-06-17 14:00:00,91.38,91.39,91.15,91.21,41529.0,91.1819,91.1918,90.9524,91.0122,41529.0
2025-06-17 14:05:00,91.24,91.38,91.24,91.38,33045.0,91.0422,91.1819,91.0422,91.1819,33045.0
2025-06-17 14:10:00,91.41,91.43,91.32,91.35,5985.0,91.2118,91.2317,91.122,91.1519,5985.0
2025-06-17 14:15:00,91.32,91.38,91.24,91.32,8998.0,91.122,91.1819,91.0422,91.122,8998.0
2025-06-17 14:20:00,91.28,91.32,91.26,91.27,6529.0,91.0821,91.122,91.0621,91.0721,6529.0
2025-06-17 14:25:00,91.2,91.27,91.1,91.23,30763.0,91.0022,91.0721,90.9025,91.0322,30763.0
2025-06-17 14:30:00,91.21,91.37,91.21,91.36,10833.0,91.0122,91.1719,91.0122,91.1619,10833.0
2025-06-17 14:35:00,91.37,91.4,91.21,91.25,12026.0,91.1719,91.2018,91.0122,91.0521,12026.0
2025-06-17 14:40:00,91.24,91.24,91.04,91.17,26897.0,91.0422,91.0422,90.8426,90.9723,26897.0
2025-06-17 14:45:00,91.19,91.28,91.14,91.23,3472.0,90.9923,91.0821,90.9424,91.0322,3472.0
2025-06-17 14:50:00,91.22,91.26,91.17,91.26,7599.0,91.0222,91.0621,90.9723,91.0621,7599.0
2025-06-17 14:55:00,91.28,91.44,91.28,91.44,14569.0,91.0821,91.2417,91.0821,91.2417,14569.0
2025-06-17 15:00:00,91.45,91.47,91.29,91.29,13766.0,91.2517,91.2717,91.092,91.092,13766.0
2025-06-17 15:05:00,91.26,91.34,91.23,91.34,4613.0,91.0621,91.1419,91.0322,91.1419,4613.0
2025-06-17 15:10:00,91.31,91.47,91.27,91.39,16153.0,91.112,91.2717,91.0721,91.1918,16153.0
2025-06-17 15:15:00,91.38,91.43,91.31,91.34,5184.0,91.1819,91.2317,91.112,91.1419,5184.0
2025-06-17 15:20:00,91.33,91.5,91.33,91.48,17444.0,91.132,91.3016,91.132,91.2816,17444.0
2025-06-17 15:25:00,91.49,91.51,91.45,91.48,5330.0,91.2916,91.3116,91.2517,91.2816,5330.0
2025-06-17 15:30:00,91.49,91.51,91.39,91.46,14580.0,91.2916,91.3116,91.1918,91.2617,14580.0
2025-06-17 15:35:00,91.46,91.52,91.38,91.39,21568.0,91.2617,91.3215,91.1819,91.1918,21568.0
2025-06-17 15:40:00,91.37,91.43,91.28,91.37,20303.0,91.1719,91.2317,91.0821,91.1719,20303.0
2025-06-17 15:45:00,91.39,91.5,91.37,91.5,39077.0,91.1918,91.3016,91.1719,91.3016,39077.0
2025-06-17 15:50:00,91.48,91.58,91.31,91.32,43147.0,91.2816,91.3814,91.112,91.122,43147.0
2025-06-17 15:55:00,91.34,91.41,91.19,91.27,76933.0,91.1419,91.2118,90.9923,91.0721,76933.0
2025-06-18 09:30:00,91.51,91.52,91.2,91.22,81865.0,91.3116,91.3215,91.0022,91.0222,81865.0
2025-06-18 09:35:00,91.24,91.46,91.24,91.42,15413.0,91.0422,91.2617,91.0422,91.2218,15413.0
2025-06-18 09:40:00,91.4,91.47,91.35,91.45,9357.0,91.2018,91.2717,91.1519,91.2517,9357.0
2025-06-18 09:45:00,91.46,91.65,91.43,91.65,5861.0,91.2617,91.4513,91.2317,91.4513,5861.0
2025-06-18 09:50:00,91.64,91.86,91.63,91.72,16779.0,91.4413,91.6608,91.4313,91.5211,16779.0
2025-06-18 09:55:00,91.75,91.8,91.74,91.74,5494.0,91.5511,91.6009,91.5411,91.5411,5494.0
2025-06-18 10:00:00,91.71,91.91,91.61,91.88,18640.0,91.5111,91.7107,91.4114,91.6808,18640.0
2025-06-18 10:05:00,91.81,91.96,91.8,91.89,14158.0,91.6109,91.7606,91.6009,91.6907,14158.0
2025-06-18 10:10:00,91.87,92.06,91.85,92.05,12382.0,91.6708,91.8604,91.6508,91.8504,12382.0
2025-06-18 10:15:00,92.01,92.17,92.0,92.12,5998.0,91.8105,91.9701,91.8005,91.9202,5998.0
2025-06-18 10:20:00,92.18,92.27,92.16,92.23,17935.0,91.9801,92.0699,91.9602,92.03,17935.0
2025-06-18 10:25:00,92.25,92.31,92.23,92.23,13723.0,92.05,92.1098,92.03,92.03,13723.0
2025-06-18 10:30:00,92.27,92.36,92.22,92.34,9815.0,92.0699,92.1597,92.02,92.1398,9815.0
2025-06-18 10:35:00,92.35,92.37,92.28,92.35,6633.0,92.1497,92.1697,92.0799,92.1497,6633.0
2025-06-18 10:40:00,92.35,92.36,92.22,92.3,13547.0,92.1497,92.1597,92.02,92.0999,13547.0
2025-06-18 10:45:00,92.33,92.36,92.2,92.26,3427.0,92.1298,92.1597,92.0001,92.0599,3427.0
2025-06-18 10:50:00,92.27,92.29,92.17,92.19,6608.0,92.0699,92.0899,91.9701,91.9901,6608.0
2025-06-18 10:55:00,92.2,92.25,92.18,92.25,2200.0,92.0001,92.05,91.9801,92.05,2200.0
2025-06-18 11:00:00,92.25,92.26,92.19,92.26,10901.0,92.05,92.0599,91.9901,92.0599,10901.0
2025-06-18 11:05:00,92.27,92.27,92.1,92.15,6308.0,92.0699,92.0699,91.9003,91.9502,6308.0
2025-06-18 11:10:00,92.16,92.16,92.09,92.1,12944.0,91.9602,91.9602,91.8903,91.9003,12944.0
2025-06-18 11:15:00,92.12,92.13,92.09,92.09,3912.0,91.9202,91.9302,91.8903,91.8903,3912.0
2025-06-18 11:20:00,92.09,92.1,92.03,92.03,5024.0,91.8903,91.9003,91.8304,91.8304,5024.0
2025-06-18 11:25:00,92.0,92.08,91.97,92.03,10446.0,91.8005,91.8803,91.7706,91.8304,10446.0
2025-06-18 11:30:00,92.04,92.09,92.02,92.03,10687.0,91.8404,91.8903,91.8205,91.8304,10687.0
2025-06-18 11:35:00,91.98,92.04,91.96,92.04,7517.0,91.7806,91.8404,91.7606,91.8404,7517.0
2025-06-18 11:40:00,92.07,92.07,91.91,91.98,17833.0,91.8704,91.8704,91.7107,91.7806,17833.0
2025-06-18 11:45:00,92.0,92.07,91.96,92.05,12546.0,91.8005,91.8704,91.7606,91.8504,12546.0
2025-06-18 11:50:00,92.05,92.15,92.04,92.12,2759.0,91.8504,91.9502,91.8404,91.9202,2759.0
2025-06-18 11:55:00,92.13,92.13,91.88,91.91,7640.0,91.9302,91.9302,91.6808,91.7107,7640.0
2025-06-18 12:00:00,91.89,91.99,91.83,91.99,4234.0,91.6907,91.7905,91.6309,91.7905,4234.0
2025-06-18 12:05:00,91.98,92.09,91.98,92.09,2811.0,91.7806,91.8903,91.7806,91.8903,2811.0
2025-06-18 12:10:00,92.07,92.07,92.0,92.06,1914.0,91.8704,91.8704,91.8005,91.8604,1914.0
2025-06-18 12:15:00,92.05,92.05,91.94,91.96,10602.0,91.8504,91.8504,91.7406,91.7606,10602.0
2025-06-18 12:20:00,91.95,92.01,91.95,91.98,6358.0,91.7506,91.8105,91.7506,91.7806,6358.0
2025-06-18 12:25:00,91.98,92.0,91.83,91.83,5842.0,91.7806,91.8005,91.6309,91.6309,5842.0
2025-06-18 12:30:00,91.82,91.9,91.81,91.9,21267.0,91.6209,91.7007,91.6109,91.7007,21267.0
2025-06-18 12:35:00,91.86,91.9,91.81,91.9,5557.0,91.6608,91.7007,91.6109,91.7007,5557.0
2025-06-18 12:40:00,91.88,91.92,91.86,91.87,4652.0,91.6808,91.7207,91.6608,91.6708,4652.0
2025-06-18 12:45:00,91.94,91.94,91.85,91.86,5317.0,91.7406,91.7406,91.6508,91.6608,5317.0
2025-06-18 12:50:00,91.86,92.01,91.85,91.85,14364.0,91.6608,91.8105,91.6508,91.6508,14364.0
2025-06-18 12:55:00,91.88,91.91,91.88,91.91,600.0,91.6808,91.7107,91.6808,91.7107,600.0
2025-06-18 13:00:00,91.8,91.89,91.8,91.89,10755.0,91.6009,91.6907,91.6009,91.6907,10755.0
2025-06-18 13:05:00,91.88,91.88,91.83,91.84,956.0,91.6808,91.6808,91.6309,91.6409,956.0
2025-06-18 13:10:00,91.88,91.91,91.78,91.82,8510.0,91.6808,91.7107,91.581,91.6209,8510.0
2025-06-18 13:15:00,91.84,91.86,91.83,91.83,1963.0,91.6409,91.6608,91.6309,91.6309,1963.0
2025-06-18 13:20:00,91.81,91.81,91.68,91.74,33481.0,91.6109,91.6109,91.4812,91.5411,33481.0
2025-06-18 13:25:00,91.73,91.74,91.64,91.64,4630.0,91.5311,91.5411,91.4413,91.4413,4630.0
2025-06-18 13:30:00,91.63,91.69,91.43,91.51,21335.0,91.4313,91.4912,91.2317,91.3116,21335.0
2025-06-18 13:35:00,91.51,91.65,91.42,91.65,3846.0,91.3116,91.4513,91.2218,91.4513,3846.0
2025-06-18 13:40:00,91.63,91.78,91.62,91.77,5875.0,91.4313,91.581,91.4213,91.571,5875.0
2025-06-18 13:45:00,91.79,91.92,91.77,91.83,13311.0,91.591,91.7207,91.571,91.6309,13311.0
2025-06-18 13:50:00,91.84,91.94,91.78,91.93,7112.0,91.6409,91.7406,91.581,91.7307,7112.0
2025-06-18 13:55:00,91.94,91.97,91.86,91.91,2677.0,91.7406,91.7706,91.6608,91.7107,2677.0
2025-06-18 14:00:00,91.88,92.27,91.56,91.58,49264.0,91.6808,92.0699,91.3615,91.3814,49264.0
2025-06-18 14:05:00,91.56,91.8,91.53,91.68,34574.0,91.3615,91.6009,91.3315,91.4812,34574.0
2025-06-18 14:10:00,91.71,91.84,91.62,91.84,1462.0,91.5111,91.6409,91.4213,91.6409,1462.0
2025-06-18 14:15:00,91.74,91.88,91.7,91.72,3019.0,91.5411,91.6808,91.5012,91.5211,3019.0
2025-06-18 14:20:00,91.68,91.75,91.6,91.6,4581.0,91.4812,91.5511,91.4014,91.4014,4581.0
2025-06-18 14:25:00,91.71,91.86,91.71,91.8,5309.0,91.5111,91.6608,91.5111,91.6009,5309.0
2025-06-18 14:30:00,91.78,92.05,91.72,92.05,22305.0,91.581,91.8504,91.5211,91.8504,22305.0
2025-06-18 14:35:00,92.03,92.03,91.65,91.97,18027.0,91.8304,91.8304,91.4513,91.7706,18027.0
2025-06-18 14:40:00,91.87,92.26,91.87,92.09,20071.0,91.6708,92.0599,91.6708,91.8903,20071.0
2025-06-18 14:45:00,92.04,92.04,91.82,91.87,19193.0,91.8404,91.8404,91.6209,91.6708,19193.0
2025-06-18 14:50:00,91.8,91.8,91.45,91.53,8244.0,91.6009,91.6009,91.2517,91.3315,8244.0
2025-06-18 14:55:00,91.54,91.55,91.0,91.18,53761.0,91.3415,91.3515,90.8027,90.9823,53761.0
2025-06-18 15:00:00,91.1,91.43,90.93,91.42,39762.0,90.9025,91.2317,90.7328,91.2218,39762.0
2025-06-18 15:05:00,91.43,91.47,91.16,91.21,18110.0,91.2317,91.2717,90.9623,91.0122,18110.0
2025-06-18 15:10:00,91.19,91.6,91.05,91.51,30552.0,90.9923,91.4014,90.8526,91.3116,30552.0
2025-06-18 15:15:00,91.45,91.46,91.35,91.43,7330.0,91.2517,91.2617,91.1519,91.2317,7330.0
2025-06-18 15:20:00,91.48,91.65,91.47,91.53,13642.0,91.2816,91.4513,91.2717,91.3315,13642.0
2025-06-18 15:25:00,91.5,91.52,91.03,91.08,24805.0,91.3016,91.3215,90.8326,90.8825,24805.0
2025-06-18 15:30:00,91.02,91.33,90.97,91.31,32253.0,90.8226,91.132,90.7727,91.112,32253.0
2025-06-18 15:35:00,91.28,91.5,91.28,91.42,12262.0,91.0821,91.3016,91.0821,91.2218,12262.0
2025-06-18 15:40:00,91.45,91.6,91.38,91.6,7454.0,91.2517,91.4014,91.1819,91.4014,7454.0
2025-06-18 15:45:00,91.58,91.58,91.47,91.47,10205.0,91.3814,91.3814,91.2717,91.2717,10205.0
2025-06-18 15:50:00,91.45,91.57,91.25,91.26,19941.0,91.2517,91.3714,91.0521,91.0621,19941.0
2025-06-18 15:55:00,91.26,91.35,91.07,91.21,113479.0,91.0621,91.1519,90.8725,91.0122,113479.0
2025-06-20 09:30:00,91.99,92.06,91.77,91.94,55785.0,91.7905,91.8604,91.571,91.7406,55785.0
2025-06-20 09:35:00,91.96,92.24,91.96,92.19,35752.0,91.7606,92.04,91.7606,91.9901,35752.0
2025-06-20 09:40:00,92.23,92.31,92.19,92.28,22908.0,92.03,92.1098,91.9901,92.0799,22908.0
2025-06-20 09:45:00,92.31,92.33,91.86,91.87,32660.0,92.1098,92.1298,91.6608,91.6708,32660.0
2025-06-20 09:50:00,91.85,91.88,91.69,91.76,39625.0,91.6508,91.6808,91.4912,91.561,39625.0
2025-06-20 09:55:00,91.81,91.81,91.63,91.68,7529.0,91.6109,91.6109,91.4313,91.4812,7529.0
2025-06-20 10:00:00,91.68,91.74,91.63,91.68,12187.0,91.4812,91.5411,91.4313,91.4812,12187.0
2025-06-20 10:05:00,91.71,91.71,91.49,91.57,29542.0,91.5111,91.5111,91.2916,91.3714,29542.0
2025-06-20 10:10:00,91.58,91.62,91.46,91.59,32970.0,91.3814,91.4213,91.2617,91.3914,32970.0
2025-06-20 10:15:00,91.53,91.64,91.52,91.64,9825.0,91.3315,91.4413,91.3215,91.4413,9825.0
2025-06-20 10:20:00,91.63,91.68,91.22,91.22,39056.0,91.4313,91.4812,91.0222,91.0222,39056.0
2025-06-20 10:25:00,91.2,91.35,91.07,91.34,24443.0,91.0022,91.1519,90.8725,91.1419,24443.0
2025-06-20 10:30:00,91.26,91.32,91.2,91.2,5217.0,91.0621,91.122,91.0022,91.0022,5217.0
2025-06-20 10:35:00,91.2,91.4,91.2,91.35,8300.0,91.0022,91.2018,91.0022,91.1519,8300.0
2025-06-20 10:40:00,91.39,91.44,90.88,91.05,53063.0,91.1918,91.2417,90.6829,90.8526,53063.0
2025-06-20 10:45:00,91.02,91.02,90.84,90.92,14180.0,90.8226,90.8226,90.643,90.7229,14180.0
2025-06-20 10:50:00,90.85,90.89,90.64,90.69,34015.0,90.653,90.6929,90.4435,90.4933,34015.0
2025-06-20 10:55:00,90.68,90.86,90.68,90.76,6687.0,90.4834,90.663,90.4834,90.5632,6687.0
2025-06-20 11:00:00,90.74,90.74,90.5,90.58,26467.0,90.5432,90.5432,90.3038,90.3836,26467.0
2025-06-20 11:05:00,90.53,90.77,90.53,90.7,45898.0,90.3337,90.5732,90.3337,90.5033,45898.0
2025-06-20 11:10:00,90.74,90.99,90.73,90.99,9985.0,90.5432,90.7927,90.5333,90.7927,9985.0
2025-06-20 11:15:00,90.96,91.15,90.96,91.09,4713.0,90.7628,90.9524,90.7628,90.8925,4713.0
2025-06-20 11:20:00,91.12,91.12,90.95,91.04,14445.0,90.9224,90.9224,90.7528,90.8426,14445.0
2025-06-20 11:25:00,91.05,91.1,91.0,91.0,114984.0,90.8526,90.9025,90.8027,90.8027,114984.0
2025-06-20 11:30:00,91.07,91.23,91.07,91.22,8712.0,90.8725,91.0322,90.8725,91.0222,8712.0
2025-06-20 11:35:00,91.23,91.35,91.16,91.34,24800.0,91.0322,91.1519,90.9623,91.1419,24800.0
2025-06-20 11:40:00,91.36,91.37,91.26,91.35,5761.0,91.1619,91.1719,91.0621,91.1519,5761.0
2025-06-20 11:45:00,91.34,91.34,91.2,91.3,7054.0,91.1419,91.1419,91.0022,91.102,7054.0
2025-06-20 11:50:00,91.25,91.25,90.95,90.96,15580.0,91.0521,91.0521,90.7528,90.7628,15580.0
2025-06-20 11:55:00,90.93,90.96,90.85,90.87,87129.0,90.7328,90.7628,90.653,90.673,87129.0
2025-06-20 12:00:00,90.9,90.9,90.8,90.85,32011.0,90.7029,90.7029,90.6031,90.653,32011.0
2025-06-20 12:05:00,90.84,90.96,90.83,90.94,25864.0,90.643,90.7628,90.633,90.7428,25864.0
2025-06-20 12:10:00,90.95,91.06,90.83,90.85,6308.0,90.7528,90.8625,90.633,90.653,6308.0
2025-06-20 12:15:00,90.84,90.88,90.74,90.86,12616.0,90.643,90.6829,90.5432,90.663,12616.0
2025-06-20 12:20:00,90.9,90.94,90.78,90.94,9697.0,90.7029,90.7428,90.5832,90.7428,9697.0
2025-06-20 12:25:00,90.94,90.98,90.85,90.9,9363.0,90.7428,90.7827,90.653,90.7029,9363.0
2025-06-20 12:30:00,90.97,91.05,90.93,91.03,3901.0,90.7727,90.8526,90.7328,90.8326,3901.0
2025-06-20 12:35:00,91.02,91.12,91.02,91.12,5989.0,90.8226,90.9224,90.8226,90.9224,5989.0
2025-06-20 12:40:00,91.09,91.09,90.93,91.03,10000.0,90.8925,90.8925,90.7328,90.8326,10000.0
2025-06-20 12:45:00,90.99,91.12,90.95,90.95,6843.0,90.7927,90.9224,90.7528,90.7528,6843.0
2025-06-20 12:50:00,90.95,91.13,90.93,91.12,8760.0,90.7528,90.9324,90.7328,90.9224,8760.0
2025-06-20 12:55:00,91.11,91.17,90.94,91.08,33948.0,90.9124,90.9723,90.7428,90.8825,33948.0
2025-06-20 13:00:00,91.04,91.18,90.98,90.98,22129.0,90.8426,90.9823,90.7827,90.7827,22129.0
2025-06-20 13:05:00,90.94,90.95,90.89,90.94,5400.0,90.7428,90.7528,90.6929,90.7428,5400.0
2025-06-20 13:10:00,90.94,91.08,90.93,91.07,7137.0,90.7428,90.8825,90.7328,90.8725,7137.0
2025-06-20 13:15:00,91.1,91.24,90.88,90.93,46998.0,90.9025,91.0422,90.6829,90.7328,46998.0
2025-06-20 13:20:00,90.85,90.91,90.8,90.8,3124.0,90.653,90.7129,90.6031,90.6031,3124.0
2025-06-20 13:25:00,90.82,90.84,90.52,90.54,46207.0,90.6231,90.643,90.3237,90.3437,46207.0
2025-06-20 13:30:00,90.51,90.55,90.4,90.5,7315.0,90.3137,90.3537,90.204,90.3038,7315.0
2025-06-20 13:35:00,90.49,90.54,90.31,90.35,25653.0,90.2938,90.3437,90.1142,90.1541,25653.0
2025-06-20 13:40:00,90.36,90.61,90.36,90.53,5635.0,90.1641,90.4135,90.1641,90.3337,5635.0
2025-06-20 13:45:00,90.54,90.56,90.46,90.46,3212.0,90.3437,90.3636,90.2638,90.2638,3212.0
2025-06-20 13:50:00,90.51,90.59,90.49,90.55,5149.0,90.3137,90.3936,90.2938,90.3537,5149.0
2025-06-20 13:55:00,90.57,90.67,90.57,90.67,1500.0,90.3736,90.4734,90.3736,90.4734,1500.0
2025-06-20 14:00:00,90.66,90.72,90.65,90.69,4694.0,90.4634,90.5233,90.4534,90.4933,4694.0
2025-06-20 14:05:00,90.72,90.75,90.71,90.74,2729.0,90.5233,90.5532,90.5133,90.5432,2729.0
2025-06-20 14:10:00,90.77,90.79,90.75,90.76,13430.0,90.5732,90.5931,90.5532,90.5632,13430.0
2025-06-20 14:15:00,90.8,91.04,90.77,91.04,14057.0,90.6031,90.8426,90.5732,90.8426,14057.0
2025-06-20 14:20:00,91.04,91.05,90.98,91.01,7439.0,90.8426,90.8526,90.7827,90.8127,7439.0
2025-06-20 14:25:00,91.01,91.03,90.9,90.9,2876.0,90.8127,90.8326,90.7029,90.7029,2876.0
2025-06-20 14:30:00,90.96,91.03,90.89,91.03,4993.0,90.7628,90.8326,90.6929,90.8326,4993.0
2025-06-20 14:35:00,90.98,91.02,90.87,90.93,18953.0,90.7827,90.8226,90.673,90.7328,18953.0
2025-06-20 14:40:00,90.89,90.94,90.81,90.84,6445.0,90.6929,90.7428,90.6131,90.643,6445.0
2025-06-20 14:45:00,90.84,90.9,90.8,90.85,163091.0,90.643,90.7029,90.6031,90.653,163091.0
2025-06-20 14:50:00,90.8,90.8,90.74,90.77,9262.0,90.6031,90.6031,90.5432,90.5732,9262.0
2025-06-20 14:55:00,90.78,90.78,90.46,90.5,16538.0,90.5832,90.5832,90.2638,90.3038,16538.0
2025-06-20 15:00:00,90.47,90.65,90.47,90.56,33329.0,90.2738,90.4534,90.2738,90.3636,33329.0
2025-06-20 15:05:00,90.54,90.62,90.5,90.53,2295.0,90.3437,90.4235,90.3038,90.3337,2295.0
2025-06-20 15:10:00,90.53,90.61,90.49,90.55,7220.0,90.3337,90.4135,90.2938,90.3537,7220.0
2025-06-20 15:15:00,90.52,90.59,90.49,90.57,8695.0,90.3237,90.3936,90.2938,90.3736,8695.0
2025-06-20 15:20:00,90.56,90.61,90.5,90.56,32473.0,90.3636,90.4135,90.3038,90.3636,32473.0
2025-06-20 15:25:00,90.58,90.58,90.41,90.48,26042.0,90.3836,90.3836,90.214,90.2838,26042.0
2025-06-20 15:30:00,90.49,90.58,90.49,90.55,17470.0,90.2938,90.3836,90.2938,90.3537,17470.0
2025-06-20 15:35:00,90.57,90.6,90.45,90.51,26908.0,90.3736,90.4035,90.2539,90.3137,26908.0
2025-06-20 15:40:00,90.49,90.54,90.44,90.53,13245.0,90.2938,90.3437,90.2439,90.3337,13245.0
2025-06-20 15:45:00,90.53,90.59,90.49,90.53,9188.0,90.3337,90.3936,90.2938,90.3337,9188.0
2025-06-20 15:50:00,90.52,90.78,90.46,90.72,66375.0,90.3237,90.5832,90.2638,90.5233,66375.0
2025-06-20 15:55:00,90.72,90.93,90.6,90.71,177029.0,90.5233,90.7328,90.4035,90.5133,177029.0